diff --git a/daily/us/nasdaq stocks/1/aaciu.us.txt b/daily/us/nasdaq stocks/1/aaciu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a5fd5edc8b74ad0b379c05c51c19c0f65505fe2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aaciu.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACIU.US,D,20260218,000000,9.97,9.98,9.97,9.97,4652869,0
diff --git a/daily/us/nasdaq stocks/1/acgln.us.txt b/daily/us/nasdaq stocks/1/acgln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bdc6d69b52aea6a000184f5c2193861f1163266
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acgln.us.txt	
@@ -0,0 +1,1176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACGLN.US,D,20210615,000000,25.35,25.4,25.25,25.32,349408,0
+ACGLN.US,D,20210616,000000,25.32,25.38,25.29,25.37,245881,0
+ACGLN.US,D,20210617,000000,25.32,25.52,25.3,25.46,197890,0
+ACGLN.US,D,20210618,000000,25.4,25.5,25.4,25.46,78922,0
+ACGLN.US,D,20210621,000000,25.48,25.5,25.37,25.47,155195,0
+ACGLN.US,D,20210622,000000,25.45,25.74,25.43,25.65,259406,0
+ACGLN.US,D,20210623,000000,25.65,25.75,25.56,25.66,380398,0
+ACGLN.US,D,20210624,000000,25.75,25.85,25.69,25.85,239501,0
+ACGLN.US,D,20210625,000000,25.85,25.85,25.57,25.66,125344,0
+ACGLN.US,D,20210628,000000,25.705,25.77,25.66,25.77,53905,0
+ACGLN.US,D,20210629,000000,25.75,25.9,25.72,25.84,273825,0
+ACGLN.US,D,20210630,000000,25.85,25.99,25.68,25.81,3592448,0
+ACGLN.US,D,20210701,000000,25.78,25.84,25.7,25.73,300557,0
+ACGLN.US,D,20210702,000000,25.8,25.8299,25.72,25.78,38203,0
+ACGLN.US,D,20210706,000000,25.83,25.92,25.71,25.9,49743,0
+ACGLN.US,D,20210707,000000,25.96,26.07,25.72,26,90605,0
+ACGLN.US,D,20210708,000000,25.84,26.03,25.6772,25.7,101293,0
+ACGLN.US,D,20210709,000000,25.8,25.84,25.65,25.7,91418,0
+ACGLN.US,D,20210712,000000,25.74,25.8293,25.73,25.81,126059,0
+ACGLN.US,D,20210713,000000,25.81,25.9,25.77,25.78,509894,0
+ACGLN.US,D,20210714,000000,25.88,25.88,25.75,25.86,76613,0
+ACGLN.US,D,20210715,000000,25.84,25.93,25.82,25.84,130754,0
+ACGLN.US,D,20210716,000000,25.9,26,25.84,25.89,284191,0
+ACGLN.US,D,20210719,000000,25.9,25.9,25.715,25.8,44501,0
+ACGLN.US,D,20210720,000000,25.87,25.95,25.79,25.86,59672,0
+ACGLN.US,D,20210721,000000,25.9,25.93,25.85,25.88,36973,0
+ACGLN.US,D,20210722,000000,25.85,25.9585,25.53,25.62,122949,0
+ACGLN.US,D,20210723,000000,25.68,25.735,25.46,25.52,70770,0
+ACGLN.US,D,20210726,000000,25.53,25.67,25.53,25.65,60497,0
+ACGLN.US,D,20210727,000000,25.51,25.64,25.41,25.63,104573,0
+ACGLN.US,D,20210728,000000,25.63,25.74,25.5,25.65,74477,0
+ACGLN.US,D,20210729,000000,25.71,25.84,25.71,25.76,44399,0
+ACGLN.US,D,20210730,000000,25.78,25.79,25.68,25.76,28382,0
+ACGLN.US,D,20210802,000000,25.81,25.9,25.77,25.85,18401,0
+ACGLN.US,D,20210803,000000,25.9,25.98,25.8771,25.98,46485,0
+ACGLN.US,D,20210804,000000,25.97,26.24,25.96,26.24,71782,0
+ACGLN.US,D,20210805,000000,26.2255,26.27,26.1901,26.22,37413,0
+ACGLN.US,D,20210806,000000,26.22,26.22,26.02,26.09,37208,0
+ACGLN.US,D,20210809,000000,26.06,26.12,25.99,26,50508,0
+ACGLN.US,D,20210810,000000,26.03,26.04,25.81,26,59061,0
+ACGLN.US,D,20210811,000000,26,26.1001,26,26.09,13640,0
+ACGLN.US,D,20210812,000000,26.08,26.2,25.94,26.04,28584,0
+ACGLN.US,D,20210813,000000,26,26.14,25.98,26.14,32992,0
+ACGLN.US,D,20210816,000000,26.13,26.43,26.1,26.31,72185,0
+ACGLN.US,D,20210817,000000,26.34,26.34,26.07,26.2,32078,0
+ACGLN.US,D,20210818,000000,26.06,26.25,26.02,26.1,22459,0
+ACGLN.US,D,20210819,000000,25.84,26.07,25.84,26.04,22420,0
+ACGLN.US,D,20210820,000000,26.16,26.1929,26.07,26.12,18544,0
+ACGLN.US,D,20210823,000000,26.15,26.21,26.08,26.115,31787,0
+ACGLN.US,D,20210824,000000,26.13,26.206,26.01,26.08,138894,0
+ACGLN.US,D,20210825,000000,26.13,26.15,26.01,26.03,23624,0
+ACGLN.US,D,20210826,000000,26.11,26.11,25.96,26.02,47073,0
+ACGLN.US,D,20210827,000000,26.05,26.18,25.99,26.15,12845,0
+ACGLN.US,D,20210830,000000,26.19,26.19,26.02,26.1,17110,0
+ACGLN.US,D,20210831,000000,26.14,26.14,26,26.03,71879,0
+ACGLN.US,D,20210901,000000,26.11,26.23,26.11,26.22,78088,0
+ACGLN.US,D,20210902,000000,26.28,26.5,26.15,26.44,176256,0
+ACGLN.US,D,20210903,000000,26.3,26.385,26.16,26.36,12131,0
+ACGLN.US,D,20210907,000000,26.33,26.39,26.2498,26.25,12837,0
+ACGLN.US,D,20210908,000000,26.39,26.39,26.11,26.11,63628,0
+ACGLN.US,D,20210909,000000,26.24,26.24,26.09,26.13,22221,0
+ACGLN.US,D,20210910,000000,26.14,26.28,26.14,26.19,27240,0
+ACGLN.US,D,20210913,000000,26.2,26.2799,26.13,26.19,28291,0
+ACGLN.US,D,20210914,000000,25.91,25.99,25.8,25.89,55215,0
+ACGLN.US,D,20210915,000000,25.89,26.15,25.8658,26.11,89570,0
+ACGLN.US,D,20210916,000000,26.11,26.38,25.81,26.38,23227,0
+ACGLN.US,D,20210917,000000,26.34,26.46,26.2988,26.34,40715,0
+ACGLN.US,D,20210920,000000,26.4,26.43,26.19,26.4,15791,0
+ACGLN.US,D,20210921,000000,26.41,26.41,26.22,26.315,32296,0
+ACGLN.US,D,20210922,000000,26.39,26.67,26.37,26.65,69043,0
+ACGLN.US,D,20210923,000000,26.64,26.76,26.36,26.5,22877,0
+ACGLN.US,D,20210924,000000,26.45,26.53,26.34,26.48,70254,0
+ACGLN.US,D,20210927,000000,26.4,26.42,26.13,26.34,96335,0
+ACGLN.US,D,20210928,000000,26.23,26.23,25.68,25.97,68209,0
+ACGLN.US,D,20210929,000000,26.15,26.25,25.93,26.23,38045,0
+ACGLN.US,D,20210930,000000,26.2,26.36,26.04,26.2,409039,0
+ACGLN.US,D,20211001,000000,26.29,26.29,26.06,26.07,38380,0
+ACGLN.US,D,20211004,000000,26.19,26.19,25.73,25.78,106205,0
+ACGLN.US,D,20211005,000000,25.89,25.99,25.8,25.93,80834,0
+ACGLN.US,D,20211006,000000,25.89,25.89,25.6447,25.84,82415,0
+ACGLN.US,D,20211007,000000,25.82,25.87,25.58,25.58,33826,0
+ACGLN.US,D,20211008,000000,25.73,25.73,25.49,25.67,36492,0
+ACGLN.US,D,20211011,000000,25.7,25.7,25.58,25.62,22478,0
+ACGLN.US,D,20211012,000000,25.68,25.69,25.58,25.66,51490,0
+ACGLN.US,D,20211013,000000,25.71,25.785,25.6,25.74,75692,0
+ACGLN.US,D,20211014,000000,25.89,25.899,25.7368,25.81,109656,0
+ACGLN.US,D,20211015,000000,25.81,25.96,25.74,25.96,126519,0
+ACGLN.US,D,20211018,000000,25.89,25.91,25.75,25.85,26579,0
+ACGLN.US,D,20211019,000000,25.8,25.91,25.75,25.8,52833,0
+ACGLN.US,D,20211020,000000,25.82,26.04,25.775,26.04,42066,0
+ACGLN.US,D,20211021,000000,26.04,26.04,25.86,26.01,34916,0
+ACGLN.US,D,20211022,000000,26.03,26.03,25.9,25.99,42259,0
+ACGLN.US,D,20211025,000000,25.99,26.12,25.95,26.12,28733,0
+ACGLN.US,D,20211026,000000,26.16,26.16,25.99,26.05,31427,0
+ACGLN.US,D,20211027,000000,26.11,26.12,25.99,26.03,11867,0
+ACGLN.US,D,20211028,000000,26.1,26.1149,25.93,25.95,19773,0
+ACGLN.US,D,20211029,000000,26.02,26.16,25.9,25.95,55327,0
+ACGLN.US,D,20211101,000000,25.99,26.14,25.91,26.02,37281,0
+ACGLN.US,D,20211102,000000,26.14,26.14,25.87,25.89,34078,0
+ACGLN.US,D,20211103,000000,25.95,25.97,25.76,25.88,43242,0
+ACGLN.US,D,20211104,000000,25.91,25.96,25.85,25.91,37968,0
+ACGLN.US,D,20211105,000000,25.97,26.03,25.93,25.94,38321,0
+ACGLN.US,D,20211108,000000,26,26.0414,25.96,26.01,32064,0
+ACGLN.US,D,20211109,000000,26.05,26.085,25.9,25.97,17405,0
+ACGLN.US,D,20211110,000000,25.98,25.98,25.6079,25.82,54408,0
+ACGLN.US,D,20211111,000000,25.92,25.92,25.73,25.79,32317,0
+ACGLN.US,D,20211112,000000,25.86,25.86,25.6704,25.7,18119,0
+ACGLN.US,D,20211115,000000,25.79,25.79,25.53,25.68,54154,0
+ACGLN.US,D,20211116,000000,25.68,25.75,25.57,25.68,39648,0
+ACGLN.US,D,20211117,000000,25.65,25.77,25.64,25.77,42272,0
+ACGLN.US,D,20211118,000000,25.78,25.78,25.7242,25.76,26435,0
+ACGLN.US,D,20211119,000000,25.78,25.86,25.7798,25.8,91808,0
+ACGLN.US,D,20211122,000000,25.82,25.87,25.66,25.74,30613,0
+ACGLN.US,D,20211123,000000,25.71,25.71,25.55,25.59,18704,0
+ACGLN.US,D,20211124,000000,25.64,25.64,25.52,25.55,40157,0
+ACGLN.US,D,20211126,000000,25.52,25.52,25,25.29,25659,0
+ACGLN.US,D,20211129,000000,25.59,25.59,25.35,25.44,24794,0
+ACGLN.US,D,20211130,000000,25.56,25.56,25.27,25.49,146479,0
+ACGLN.US,D,20211201,000000,25.49,25.69,25.47,25.59,40336,0
+ACGLN.US,D,20211202,000000,25.59,25.75,25.52,25.56,84441,0
+ACGLN.US,D,20211203,000000,25.65,25.65,25.42,25.5,28739,0
+ACGLN.US,D,20211206,000000,25.61,25.61,25.5101,25.54,57410,0
+ACGLN.US,D,20211207,000000,25.59,25.76,25.43,25.43,114349,0
+ACGLN.US,D,20211208,000000,25.53,25.55,25.38,25.4,32228,0
+ACGLN.US,D,20211209,000000,25.4,25.479,25.34,25.41,37648,0
+ACGLN.US,D,20211210,000000,25.52,25.52,25.23,25.27,36435,0
+ACGLN.US,D,20211213,000000,25.31,25.38,25.1483,25.36,134555,0
+ACGLN.US,D,20211214,000000,25.1,25.2,25.1,25.16,93389,0
+ACGLN.US,D,20211215,000000,25.16,25.28,25.13,25.24,45173,0
+ACGLN.US,D,20211216,000000,25.24,25.32,25.21,25.32,47832,0
+ACGLN.US,D,20211217,000000,25.25,25.38,25.21,25.21,30727,0
+ACGLN.US,D,20211220,000000,25.21,25.33,25.2,25.2,27246,0
+ACGLN.US,D,20211221,000000,25.29,25.4,25.22,25.4,16392,0
+ACGLN.US,D,20211222,000000,25.4,25.6,25.4,25.6,25436,0
+ACGLN.US,D,20211223,000000,25.7,25.7122,25.54,25.56,28617,0
+ACGLN.US,D,20211227,000000,25.64,25.64,25.45,25.45,17198,0
+ACGLN.US,D,20211228,000000,25.45,25.54,25.45,25.54,19545,0
+ACGLN.US,D,20211229,000000,25.54,25.5879,25.5,25.55,16255,0
+ACGLN.US,D,20211230,000000,25.58,25.68,25.5296,25.65,17193,0
+ACGLN.US,D,20211231,000000,25.5,25.86,25.5,25.86,39581,0
+ACGLN.US,D,20220103,000000,25.86,25.86,25.58,25.74,24959,0
+ACGLN.US,D,20220104,000000,25.66,25.68,25.4105,25.44,17459,0
+ACGLN.US,D,20220105,000000,25.45,25.57,25.27,25.27,24682,0
+ACGLN.US,D,20220106,000000,25.51,25.51,25.27,25.45,31670,0
+ACGLN.US,D,20220107,000000,25.44,25.59,25.29,25.57,45393,0
+ACGLN.US,D,20220110,000000,25.6,25.64,25.27,25.59,106867,0
+ACGLN.US,D,20220111,000000,25.69,25.69,25.505,25.58,36171,0
+ACGLN.US,D,20220112,000000,25.65,25.6837,25.5,25.62,55062,0
+ACGLN.US,D,20220113,000000,25.68,25.68,25.55,25.63,75974,0
+ACGLN.US,D,20220114,000000,25.61,25.6894,25.48,25.59,55248,0
+ACGLN.US,D,20220118,000000,25.59,25.595,25.32,25.38,48454,0
+ACGLN.US,D,20220119,000000,25.45,25.62,25.33,25.54,83984,0
+ACGLN.US,D,20220120,000000,25.63,25.66,25.46,25.5,31113,0
+ACGLN.US,D,20220121,000000,25.55,25.63,25.31,25.63,96383,0
+ACGLN.US,D,20220124,000000,25.59,25.59,25.2,25.25,63141,0
+ACGLN.US,D,20220125,000000,25.19,25.2944,25.09,25.2,101027,0
+ACGLN.US,D,20220126,000000,25.35,25.35,24.94,24.98,97462,0
+ACGLN.US,D,20220127,000000,25.1,25.1,24.17,24.2,119797,0
+ACGLN.US,D,20220128,000000,24.36,24.36,23.66,24.2,84000,0
+ACGLN.US,D,20220131,000000,24.24,24.29,24.08,24.19,157618,0
+ACGLN.US,D,20220201,000000,24.19,24.33,24.1409,24.22,66167,0
+ACGLN.US,D,20220202,000000,24.25,24.3,23.7911,24,113543,0
+ACGLN.US,D,20220203,000000,23.94,23.94,23.6687,23.69,26691,0
+ACGLN.US,D,20220204,000000,23.67,23.67,23.14,23.16,114510,0
+ACGLN.US,D,20220207,000000,23.46,23.46,23.26,23.35,58982,0
+ACGLN.US,D,20220208,000000,23.35,23.35,23.0001,23.22,112703,0
+ACGLN.US,D,20220209,000000,23.39,23.43,23.005,23.09,79590,0
+ACGLN.US,D,20220210,000000,23.1,23.1,22.6,22.77,166487,0
+ACGLN.US,D,20220211,000000,22.85,22.94,21.91,21.93,100641,0
+ACGLN.US,D,20220214,000000,22.15,22.15,21.4294,21.73,78735,0
+ACGLN.US,D,20220215,000000,21.91,22.01,21.68,21.78,125246,0
+ACGLN.US,D,20220216,000000,21.98,22.22,21.8,22.105,110565,0
+ACGLN.US,D,20220217,000000,22.1,22.24,22.01,22.17,89085,0
+ACGLN.US,D,20220218,000000,22.2,22.4165,22.095,22.16,76569,0
+ACGLN.US,D,20220222,000000,22.16,22.1881,21.86,22.09,108754,0
+ACGLN.US,D,20220223,000000,22.21,22.29,22.09,22.13,156230,0
+ACGLN.US,D,20220224,000000,22.02,22.02,21.58,21.95,161152,0
+ACGLN.US,D,20220225,000000,22,22.209,21.9,22.15,152707,0
+ACGLN.US,D,20220228,000000,22.08,22.2589,22,22.05,95827,0
+ACGLN.US,D,20220301,000000,22.19,22.27,21.94,22.11,110534,0
+ACGLN.US,D,20220302,000000,22.12,22.19,22.01,22.13,82567,0
+ACGLN.US,D,20220303,000000,22.24,22.2672,21.97,21.98,111476,0
+ACGLN.US,D,20220304,000000,22.06,22.06,21.81,21.85,66635,0
+ACGLN.US,D,20220307,000000,21.95,22.04,21.55,21.64,93019,0
+ACGLN.US,D,20220308,000000,21.8,21.8,21.45,21.63,111438,0
+ACGLN.US,D,20220309,000000,21.63,21.8108,21.57,21.74,126582,0
+ACGLN.US,D,20220310,000000,21.78,21.78,21.5,21.65,36558,0
+ACGLN.US,D,20220311,000000,21.7,21.73,21.45,21.53,47164,0
+ACGLN.US,D,20220314,000000,21.37,21.37,20.6,20.76,64764,0
+ACGLN.US,D,20220315,000000,20.76,20.9312,20.66,20.83,65153,0
+ACGLN.US,D,20220316,000000,20.89,20.93,20.75,20.9,46197,0
+ACGLN.US,D,20220317,000000,21,21.18,20.9372,21,87282,0
+ACGLN.US,D,20220318,000000,21.05,21.2142,21.02,21.06,90976,0
+ACGLN.US,D,20220321,000000,21.06,21.18,20.92,20.99,35074,0
+ACGLN.US,D,20220322,000000,20.99,20.99,20.67,20.74,125004,0
+ACGLN.US,D,20220323,000000,20.81,20.85,20.6814,20.755,39859,0
+ACGLN.US,D,20220324,000000,20.85,20.8691,20.56,20.675,74583,0
+ACGLN.US,D,20220325,000000,20.68,20.6938,20.41,20.44,76375,0
+ACGLN.US,D,20220328,000000,20.56,20.66,20.46,20.66,27309,0
+ACGLN.US,D,20220329,000000,20.76,20.94,20.64,20.94,45337,0
+ACGLN.US,D,20220330,000000,21,21.1989,20.96,21.04,51165,0
+ACGLN.US,D,20220331,000000,21.07,21.28,21.05,21.11,87767,0
+ACGLN.US,D,20220401,000000,21.1,21.1,20.8901,21.08,38065,0
+ACGLN.US,D,20220404,000000,21.09,21.09,20.97,21.09,51776,0
+ACGLN.US,D,20220405,000000,21.09,21.09,20.75,20.76,59315,0
+ACGLN.US,D,20220406,000000,20.81,20.81,20.4,20.52,149492,0
+ACGLN.US,D,20220407,000000,20.52,20.6299,20.4399,20.54,28024,0
+ACGLN.US,D,20220408,000000,20.59,20.59,20.32,20.4,37657,0
+ACGLN.US,D,20220411,000000,20.49,20.49,20.11,20.11,47679,0
+ACGLN.US,D,20220412,000000,20.15,20.25,19.95,19.96,128195,0
+ACGLN.US,D,20220413,000000,20.04,20.33,19.98,20.11,67070,0
+ACGLN.US,D,20220414,000000,20.11,20.11,19.8,20.01,94683,0
+ACGLN.US,D,20220418,000000,19.95,19.99,19.8,19.89,38103,0
+ACGLN.US,D,20220419,000000,19.93,19.93,19.69,19.77,96938,0
+ACGLN.US,D,20220420,000000,19.77,19.9023,19.7551,19.8,33303,0
+ACGLN.US,D,20220421,000000,19.89,19.89,19.41,19.44,58891,0
+ACGLN.US,D,20220422,000000,19.54,19.54,19.31,19.32,58865,0
+ACGLN.US,D,20220425,000000,19.31,19.43,19.2,19.43,59992,0
+ACGLN.US,D,20220426,000000,19.39,19.4668,19.33,19.34,34827,0
+ACGLN.US,D,20220427,000000,19.5,19.5,19,19.06,37378,0
+ACGLN.US,D,20220428,000000,19,19.36,18.85,19.35,58232,0
+ACGLN.US,D,20220429,000000,19.35,19.35,19.08,19.29,108475,0
+ACGLN.US,D,20220502,000000,19.05,19.05,18.6,18.68,48627,0
+ACGLN.US,D,20220503,000000,18.9,18.9,18.68,18.7,52510,0
+ACGLN.US,D,20220504,000000,18.82,19.05,18.59,19.05,74178,0
+ACGLN.US,D,20220505,000000,18.95,18.9726,18.56,18.6,44956,0
+ACGLN.US,D,20220506,000000,18.74,18.74,18.17,18.23,47006,0
+ACGLN.US,D,20220509,000000,18.32,18.32,18,18.02,52723,0
+ACGLN.US,D,20220510,000000,18.43,18.43,17.96,18.09,161741,0
+ACGLN.US,D,20220511,000000,18,18.34,18,18.16,27967,0
+ACGLN.US,D,20220512,000000,18.16,18.45,18.044,18.25,34513,0
+ACGLN.US,D,20220513,000000,18.38,18.53,18.1601,18.29,142725,0
+ACGLN.US,D,20220516,000000,18.34,18.73,18.2,18.55,50925,0
+ACGLN.US,D,20220517,000000,18.71,18.8559,18.55,18.65,72834,0
+ACGLN.US,D,20220518,000000,18.79,18.79,18.45,18.77,87658,0
+ACGLN.US,D,20220519,000000,18.68,19.03,18.5,19.03,101041,0
+ACGLN.US,D,20220520,000000,19.05,19.1,18.6,18.98,30580,0
+ACGLN.US,D,20220523,000000,18.98,19.23,18.98,19.09,106761,0
+ACGLN.US,D,20220524,000000,19.09,19.26,19.0112,19.14,23890,0
+ACGLN.US,D,20220525,000000,19.2,19.6199,19.14,19.39,37081,0
+ACGLN.US,D,20220526,000000,19.46,20.1199,19.39,19.44,54230,0
+ACGLN.US,D,20220527,000000,19.61,20.28,19.5681,20.16,27886,0
+ACGLN.US,D,20220531,000000,20.16,20.16,19.84,19.84,61081,0
+ACGLN.US,D,20220601,000000,20.07,20.07,19.7,19.79,21934,0
+ACGLN.US,D,20220602,000000,19.82,19.98,19.5,19.95,59552,0
+ACGLN.US,D,20220603,000000,19.9,20.06,19.51,20.06,39583,0
+ACGLN.US,D,20220606,000000,20.09,20.29,19.9113,20.23,46220,0
+ACGLN.US,D,20220607,000000,20.22,20.35,20.11,20.25,48057,0
+ACGLN.US,D,20220608,000000,20.34,20.58,20.2201,20.48,67267,0
+ACGLN.US,D,20220609,000000,20.48,20.48,20.31,20.42,54800,0
+ACGLN.US,D,20220610,000000,20.34,20.34,19.75,20.03,37302,0
+ACGLN.US,D,20220613,000000,19.74,19.74,18.68,19.05,81545,0
+ACGLN.US,D,20220614,000000,18.9,18.9,18.03,18.43,57816,0
+ACGLN.US,D,20220615,000000,18.24,19.05,18.24,18.94,53786,0
+ACGLN.US,D,20220616,000000,18.83,19.03,18.268,18.92,119733,0
+ACGLN.US,D,20220617,000000,19.07,19.31,18.83,19.3,25585,0
+ACGLN.US,D,20220621,000000,19.3,19.56,19.0779,19.42,30323,0
+ACGLN.US,D,20220622,000000,19.42,19.6703,19.16,19.19,23827,0
+ACGLN.US,D,20220623,000000,19.17,19.39,18.95,19.075,21696,0
+ACGLN.US,D,20220624,000000,19.26,19.55,19.09,19.18,13835,0
+ACGLN.US,D,20220627,000000,19.25,19.35,19.12,19.185,22689,0
+ACGLN.US,D,20220628,000000,19.32,19.76,19.14,19.14,16570,0
+ACGLN.US,D,20220629,000000,19.29,19.29,19.12,19.14,22170,0
+ACGLN.US,D,20220630,000000,19.2,19.51,19.0475,19.25,44687,0
+ACGLN.US,D,20220701,000000,19.37,19.74,19.1785,19.43,14103,0
+ACGLN.US,D,20220705,000000,19.26,19.43,19.07,19.43,31729,0
+ACGLN.US,D,20220706,000000,19.42,19.5,19.08,19.43,46434,0
+ACGLN.US,D,20220707,000000,19.43,19.43,19.19,19.35,44268,0
+ACGLN.US,D,20220708,000000,19.43,19.43,19.13,19.29,36137,0
+ACGLN.US,D,20220711,000000,19.16,19.48,19.07,19.45,47829,0
+ACGLN.US,D,20220712,000000,19.44,19.45,19.31,19.35,13631,0
+ACGLN.US,D,20220713,000000,19.35,19.44,19.09,19.21,23634,0
+ACGLN.US,D,20220714,000000,19.16,19.16,19.0536,19.16,24125,0
+ACGLN.US,D,20220715,000000,19.16,19.59,19.14,19.27,94227,0
+ACGLN.US,D,20220718,000000,19.27,19.27,19.11,19.24,43028,0
+ACGLN.US,D,20220719,000000,19.19,19.24,19.11,19.11,39254,0
+ACGLN.US,D,20220720,000000,19.11,19.21,19.05,19.16,64962,0
+ACGLN.US,D,20220721,000000,19.11,19.21,19.07,19.177,80708,0
+ACGLN.US,D,20220722,000000,19.14,19.55,19.13,19.47,230893,0
+ACGLN.US,D,20220725,000000,19.5,19.64,19.45,19.55,56982,0
+ACGLN.US,D,20220726,000000,19.51,19.75,19.51,19.61,52807,0
+ACGLN.US,D,20220727,000000,19.75,19.8557,19.55,19.71,34102,0
+ACGLN.US,D,20220728,000000,19.72,19.89,19.6,19.87,34760,0
+ACGLN.US,D,20220729,000000,19.87,20.38,19.87,20.3,54578,0
+ACGLN.US,D,20220801,000000,20.25,20.6,20.25,20.55,39120,0
+ACGLN.US,D,20220802,000000,20.55,21.435,20.55,21.34,50468,0
+ACGLN.US,D,20220803,000000,21.57,21.72,21.36,21.72,31349,0
+ACGLN.US,D,20220804,000000,21.83,21.85,21.36,21.7,55615,0
+ACGLN.US,D,20220805,000000,21.61,21.78,21.24,21.35,75216,0
+ACGLN.US,D,20220808,000000,21.48,21.52,21.13,21.39,48341,0
+ACGLN.US,D,20220809,000000,21.47,21.47,20.69,20.74,30849,0
+ACGLN.US,D,20220810,000000,21.03,21.3899,20.65,20.71,92781,0
+ACGLN.US,D,20220811,000000,20.73,20.8908,20.51,20.51,66216,0
+ACGLN.US,D,20220812,000000,20.66,20.66,20.36,20.41,105315,0
+ACGLN.US,D,20220815,000000,20.43,20.5,20.2,20.22,216287,0
+ACGLN.US,D,20220816,000000,20.25,20.25,19.85,19.93,119321,0
+ACGLN.US,D,20220817,000000,19.9,19.93,19.5,19.57,45100,0
+ACGLN.US,D,20220818,000000,19.69,19.6955,19.45,19.5,65989,0
+ACGLN.US,D,20220819,000000,19.37,19.4908,19.07,19.24,151242,0
+ACGLN.US,D,20220822,000000,19.08,19.3199,18.87,18.87,52559,0
+ACGLN.US,D,20220823,000000,18.9,19.25,18.07,18.55,250634,0
+ACGLN.US,D,20220824,000000,18.58,19.03,18.54,18.78,242816,0
+ACGLN.US,D,20220825,000000,18.87,19.23,18.75,19.14,363851,0
+ACGLN.US,D,20220826,000000,19.23,19.32,18.9,19.05,239356,0
+ACGLN.US,D,20220829,000000,19.02,19.02,18.89,19,116555,0
+ACGLN.US,D,20220830,000000,19,19.01,18.73,18.9,98123,0
+ACGLN.US,D,20220831,000000,18.89,18.95,18.74,18.76,130761,0
+ACGLN.US,D,20220901,000000,18.74,18.76,18.5,18.76,63597,0
+ACGLN.US,D,20220902,000000,18.84,18.95,18.43,18.43,39862,0
+ACGLN.US,D,20220906,000000,18.48,18.7599,18.15,18.27,46154,0
+ACGLN.US,D,20220907,000000,18.31,18.505,18.28,18.33,11009,0
+ACGLN.US,D,20220908,000000,18.41,18.64,18.41,18.54,111376,0
+ACGLN.US,D,20220909,000000,18.65,19.06,18.6,18.82,35122,0
+ACGLN.US,D,20220912,000000,18.83,19.23,18.73,19.075,39497,0
+ACGLN.US,D,20220913,000000,18.9,18.94,18.77,18.92,52378,0
+ACGLN.US,D,20220914,000000,18.73,18.8,18.62,18.77,32862,0
+ACGLN.US,D,20220915,000000,18.72,18.89,18.72,18.8,82495,0
+ACGLN.US,D,20220916,000000,18.73,18.77,18.5128,18.62,41670,0
+ACGLN.US,D,20220919,000000,18.6,18.8,18.54,18.61,43956,0
+ACGLN.US,D,20220920,000000,18.64,18.78,18.5018,18.78,79277,0
+ACGLN.US,D,20220921,000000,18.82,19.032,18.77,18.77,17157,0
+ACGLN.US,D,20220922,000000,18.86,18.88,18.5,18.63,20359,0
+ACGLN.US,D,20220923,000000,18.64,18.665,18.45,18.53,103722,0
+ACGLN.US,D,20220926,000000,18.53,18.67,18.5,18.57,89724,0
+ACGLN.US,D,20220927,000000,18.61,18.73,18.52,18.73,38837,0
+ACGLN.US,D,20220928,000000,18.65,18.93,18.6,18.75,54401,0
+ACGLN.US,D,20220929,000000,18.73,18.74,18.5,18.74,29339,0
+ACGLN.US,D,20220930,000000,18.82,18.8354,18.588,18.76,95847,0
+ACGLN.US,D,20221003,000000,18.76,18.9888,18.74,18.95,63994,0
+ACGLN.US,D,20221004,000000,18.95,19.35,18.95,19.17,55407,0
+ACGLN.US,D,20221005,000000,19.12,19.12,18.83,18.9,35180,0
+ACGLN.US,D,20221006,000000,18.86,18.9295,18.71,18.82,17971,0
+ACGLN.US,D,20221007,000000,18.77,18.77,18.5,18.66,19030,0
+ACGLN.US,D,20221010,000000,18.7,18.7199,18.37,18.47,36021,0
+ACGLN.US,D,20221011,000000,18.47,18.56,18.31,18.41,46650,0
+ACGLN.US,D,20221012,000000,18.4,18.4,18.07,18.09,61539,0
+ACGLN.US,D,20221013,000000,18.01,18.12,17.8283,18.12,29540,0
+ACGLN.US,D,20221014,000000,18.15,18.23,17.94,18.02,145019,0
+ACGLN.US,D,20221017,000000,18.11,18.23,17.97,18,76817,0
+ACGLN.US,D,20221018,000000,18.11,18.25,17.88,17.92,55089,0
+ACGLN.US,D,20221019,000000,17.91,17.968,17.7,17.75,111044,0
+ACGLN.US,D,20221020,000000,17.78,17.79,17.41,17.44,102245,0
+ACGLN.US,D,20221021,000000,17.48,17.52,17.1,17.21,61585,0
+ACGLN.US,D,20221024,000000,17.29,17.37,17.1417,17.31,27977,0
+ACGLN.US,D,20221025,000000,17.34,17.59,17.33,17.59,26350,0
+ACGLN.US,D,20221026,000000,17.62,17.78,17.46,17.61,33519,0
+ACGLN.US,D,20221027,000000,17.55,17.7199,17.5,17.55,30896,0
+ACGLN.US,D,20221028,000000,17.61,17.6975,17.5101,17.59,45369,0
+ACGLN.US,D,20221031,000000,17.56,17.7,17.34,17.56,34952,0
+ACGLN.US,D,20221101,000000,17.63,17.63,17.35,17.52,17194,0
+ACGLN.US,D,20221102,000000,17.54,17.55,17.1629,17.38,25910,0
+ACGLN.US,D,20221103,000000,17.34,17.59,17.02,17.37,101803,0
+ACGLN.US,D,20221104,000000,17.39,17.43,17.17,17.33,15955,0
+ACGLN.US,D,20221107,000000,17.46,17.46,17.16,17.25,46054,0
+ACGLN.US,D,20221108,000000,17.32,17.445,17.25,17.37,83357,0
+ACGLN.US,D,20221109,000000,17.61,17.61,17.05,17.37,105678,0
+ACGLN.US,D,20221110,000000,17.58,18.55,17.58,18.55,33770,0
+ACGLN.US,D,20221111,000000,18.58,18.75,18.475,18.75,17464,0
+ACGLN.US,D,20221114,000000,18.64,18.71,17.94,18.15,46644,0
+ACGLN.US,D,20221115,000000,18.36,18.7592,18.2,18.5,22074,0
+ACGLN.US,D,20221116,000000,18.54,18.7399,18.32,18.53,14752,0
+ACGLN.US,D,20221117,000000,18.56,18.6417,18.25,18.56,23818,0
+ACGLN.US,D,20221118,000000,18.56,18.74,18.33,18.74,37986,0
+ACGLN.US,D,20221121,000000,18.92,19.1,18.7,19,243962,0
+ACGLN.US,D,20221122,000000,19.06,19.06,18.79,18.87,37459,0
+ACGLN.US,D,20221123,000000,18.96,19.08,18.85,18.95,34164,0
+ACGLN.US,D,20221125,000000,19.03,19.08,18.7283,19.08,10784,0
+ACGLN.US,D,20221128,000000,19.02,19.09,18.89,18.99,25051,0
+ACGLN.US,D,20221129,000000,19.07,19.07,18.64,18.92,35569,0
+ACGLN.US,D,20221130,000000,18.96,19.24,18.71,19.24,47104,0
+ACGLN.US,D,20221201,000000,19.27,19.56,19.16,19.35,32434,0
+ACGLN.US,D,20221202,000000,19.32,19.53,19.1671,19.34,36831,0
+ACGLN.US,D,20221205,000000,19.54,19.54,19.14,19.29,50844,0
+ACGLN.US,D,20221206,000000,19.38,19.56,19.04,19.24,42527,0
+ACGLN.US,D,20221207,000000,19.36,19.37,19.14,19.3,87654,0
+ACGLN.US,D,20221208,000000,19.3,19.3848,19.15,19.3,50900,0
+ACGLN.US,D,20221209,000000,19.3,19.37,19.1,19.19,60981,0
+ACGLN.US,D,20221212,000000,19.23,19.25,18.93,18.96,46087,0
+ACGLN.US,D,20221213,000000,19.11,19.38,19.03,19.19,20026,0
+ACGLN.US,D,20221214,000000,18.88,18.99,18.85,18.91,29227,0
+ACGLN.US,D,20221215,000000,18.97,18.9725,18.65,18.65,42674,0
+ACGLN.US,D,20221216,000000,18.65,18.9599,18.4801,18.76,46937,0
+ACGLN.US,D,20221219,000000,18.94,18.94,18.55,18.77,52438,0
+ACGLN.US,D,20221220,000000,18.71,18.92,18.56,18.76,98254,0
+ACGLN.US,D,20221221,000000,18.82,18.9085,18.64,18.67,41327,0
+ACGLN.US,D,20221222,000000,18.57,18.64,18.45,18.63,62329,0
+ACGLN.US,D,20221223,000000,18.62,18.72,18.41,18.68,63704,0
+ACGLN.US,D,20221227,000000,18.57,18.68,18.17,18.41,33128,0
+ACGLN.US,D,20221228,000000,18.44,18.47,18.15,18.15,41952,0
+ACGLN.US,D,20221229,000000,18.19,18.2004,17.92,17.925,57025,0
+ACGLN.US,D,20221230,000000,17.92,18.0329,17.25,17.27,129356,0
+ACGLN.US,D,20230103,000000,17.69,17.69,17.3,17.69,187947,0
+ACGLN.US,D,20230104,000000,17.8,18.47,17.8,18.3,37503,0
+ACGLN.US,D,20230105,000000,18.29,18.91,18.1392,18.86,24954,0
+ACGLN.US,D,20230106,000000,19,19.45,18.91,19.37,47994,0
+ACGLN.US,D,20230109,000000,19.41,19.44,19.07,19.22,39003,0
+ACGLN.US,D,20230110,000000,19.22,19.22,18.99,19.09,36693,0
+ACGLN.US,D,20230111,000000,19.2,19.2,19.07,19.14,71104,0
+ACGLN.US,D,20230112,000000,19.24,19.24,19.05,19.1,170685,0
+ACGLN.US,D,20230113,000000,18.9,19.1899,18.9,19.07,235364,0
+ACGLN.US,D,20230117,000000,19.16,19.37,19.03,19.35,59944,0
+ACGLN.US,D,20230118,000000,19.45,19.78,19.3,19.44,54530,0
+ACGLN.US,D,20230119,000000,19.49,19.62,19.2602,19.62,33221,0
+ACGLN.US,D,20230120,000000,19.67,19.71,19.4186,19.6,86882,0
+ACGLN.US,D,20230123,000000,19.68,19.906,19.57,19.8,94730,0
+ACGLN.US,D,20230124,000000,19.89,20,19.7516,19.92,45263,0
+ACGLN.US,D,20230125,000000,19.92,19.97,19.81,19.95,26906,0
+ACGLN.US,D,20230126,000000,20.06,20.15,19.955,20.07,48714,0
+ACGLN.US,D,20230127,000000,20.08,20.19,19.955,20.07,26120,0
+ACGLN.US,D,20230130,000000,20.05,20.09,19.8525,19.99,77293,0
+ACGLN.US,D,20230131,000000,20.07,20.2,19.9,19.99,79841,0
+ACGLN.US,D,20230201,000000,20,20.04,19.91,19.98,207543,0
+ACGLN.US,D,20230202,000000,20.05,20.08,20,20.05,301228,0
+ACGLN.US,D,20230203,000000,19.95,20.02,19.83,19.9,21578,0
+ACGLN.US,D,20230206,000000,19.89,19.89,19.378,19.75,22674,0
+ACGLN.US,D,20230207,000000,19.75,19.82,19.63,19.73,27041,0
+ACGLN.US,D,20230208,000000,19.74,19.96,19.74,19.84,83715,0
+ACGLN.US,D,20230209,000000,20.01,20.01,19.73,19.77,25201,0
+ACGLN.US,D,20230210,000000,19.77,19.77,19.5,19.51,88617,0
+ACGLN.US,D,20230213,000000,19.62,19.78,19.5,19.78,22997,0
+ACGLN.US,D,20230214,000000,19.78,19.97,19.75,19.83,78286,0
+ACGLN.US,D,20230215,000000,19.83,19.995,19.73,19.79,122946,0
+ACGLN.US,D,20230216,000000,19.75,19.7569,19.52,19.53,13475,0
+ACGLN.US,D,20230217,000000,19.6,19.6,19.3201,19.5,17071,0
+ACGLN.US,D,20230221,000000,19.48,19.48,18.63,18.72,69982,0
+ACGLN.US,D,20230222,000000,18.99,19.15,18.74,19.14,31976,0
+ACGLN.US,D,20230223,000000,19.19,19.31,18.97,19.3,9515,0
+ACGLN.US,D,20230224,000000,19.35,19.35,19.03,19.13,14173,0
+ACGLN.US,D,20230227,000000,19.26,19.35,19.04,19.14,13538,0
+ACGLN.US,D,20230228,000000,19.22,19.25,19.07,19.25,34183,0
+ACGLN.US,D,20230301,000000,19.25,19.25,18.94,19.13,16667,0
+ACGLN.US,D,20230302,000000,19.08,19.08,18.8625,18.94,46918,0
+ACGLN.US,D,20230303,000000,19.11,19.24,18.98,19.19,11633,0
+ACGLN.US,D,20230306,000000,19.25,19.32,19.0337,19.24,38579,0
+ACGLN.US,D,20230307,000000,19.25,19.25,19,19.2,16449,0
+ACGLN.US,D,20230308,000000,19.18,19.2237,18.95,19.065,17380,0
+ACGLN.US,D,20230309,000000,19,19.19,18.46,18.47,37727,0
+ACGLN.US,D,20230310,000000,18.58,18.75,18,18.235,34052,0
+ACGLN.US,D,20230313,000000,18.24,18.24,17.46,17.66,38105,0
+ACGLN.US,D,20230314,000000,17.91,18.88,17.91,18.19,50787,0
+ACGLN.US,D,20230315,000000,17.95,18.14,17.2227,18.02,28901,0
+ACGLN.US,D,20230316,000000,17.84,19.36,17.67,19.18,71254,0
+ACGLN.US,D,20230317,000000,19.06,19.29,18.2121,19.15,38276,0
+ACGLN.US,D,20230320,000000,19.16,19.29,18.92,18.96,50462,0
+ACGLN.US,D,20230321,000000,19.25,19.35,18.98,19.1,137427,0
+ACGLN.US,D,20230322,000000,19.14,19.26,18.97,19.1,132992,0
+ACGLN.US,D,20230323,000000,19.19,19.275,18.73,18.87,42154,0
+ACGLN.US,D,20230324,000000,18.89,19.07,18.28,19.02,46787,0
+ACGLN.US,D,20230327,000000,19.27,19.39,18.96,19.24,46097,0
+ACGLN.US,D,20230328,000000,19.26,19.26,19.06,19.13,188616,0
+ACGLN.US,D,20230329,000000,19.25,19.25,19.08,19.12,98789,0
+ACGLN.US,D,20230330,000000,19.18,19.31,19.04,19.1,70114,0
+ACGLN.US,D,20230331,000000,19.17,19.32,19.1,19.25,254968,0
+ACGLN.US,D,20230403,000000,19.32,19.36,19.1001,19.22,56507,0
+ACGLN.US,D,20230404,000000,19.29,19.29,19.07,19.15,44691,0
+ACGLN.US,D,20230405,000000,19.22,19.3753,19.1016,19.23,110313,0
+ACGLN.US,D,20230406,000000,19.29,19.3867,19.14,19.23,151034,0
+ACGLN.US,D,20230410,000000,19.32,19.3689,19.05,19.18,70300,0
+ACGLN.US,D,20230411,000000,19.25,19.2834,19.1,19.2,71140,0
+ACGLN.US,D,20230412,000000,19.23,19.39,19.05,19.05,487360,0
+ACGLN.US,D,20230413,000000,19.18,19.24,19.1122,19.23,410857,0
+ACGLN.US,D,20230414,000000,19.15,19.35,19.07,19.12,39449,0
+ACGLN.US,D,20230417,000000,19.24,19.44,19.12,19.235,87071,0
+ACGLN.US,D,20230418,000000,19.02,19.3,19.02,19.16,65333,0
+ACGLN.US,D,20230419,000000,19.17,19.17,18.94,19.08,35787,0
+ACGLN.US,D,20230420,000000,19.11,19.25,18.9,19.14,57922,0
+ACGLN.US,D,20230421,000000,19.27,19.32,19.05,19.15,22620,0
+ACGLN.US,D,20230424,000000,19.19,19.28,19.12,19.24,332321,0
+ACGLN.US,D,20230425,000000,19.23,19.29,18.98,19.14,17708,0
+ACGLN.US,D,20230426,000000,19.17,19.25,19,19.08,28558,0
+ACGLN.US,D,20230427,000000,19.25,19.25,19.02,19.22,44832,0
+ACGLN.US,D,20230428,000000,19.29,19.39,19.11,19.18,153379,0
+ACGLN.US,D,20230501,000000,19.22,19.3,19,19.17,162271,0
+ACGLN.US,D,20230502,000000,19.17,19.2,19.0138,19.1,96618,0
+ACGLN.US,D,20230503,000000,19.1,19.24,19.06,19.18,49365,0
+ACGLN.US,D,20230504,000000,19.12,19.25,18.92,19.1,250358,0
+ACGLN.US,D,20230505,000000,19.11,19.84,19.11,19.75,64457,0
+ACGLN.US,D,20230508,000000,19.7,19.98,19.4654,19.83,48537,0
+ACGLN.US,D,20230509,000000,19.84,19.97,19.5715,19.94,31573,0
+ACGLN.US,D,20230510,000000,20.09,20.23,19.7076,20.2,32482,0
+ACGLN.US,D,20230511,000000,20.12,20.25,19.8495,20.11,57721,0
+ACGLN.US,D,20230512,000000,20.26,20.3,20.0943,20.29,19777,0
+ACGLN.US,D,20230515,000000,20.29,20.48,20.15,20.35,57972,0
+ACGLN.US,D,20230516,000000,20.29,20.39,20.1,20.1,87227,0
+ACGLN.US,D,20230517,000000,20.22,20.48,20.0926,20.41,46866,0
+ACGLN.US,D,20230518,000000,20.4,20.635,20.3,20.37,29573,0
+ACGLN.US,D,20230519,000000,20.33,20.5,20.18,20.25,24434,0
+ACGLN.US,D,20230522,000000,20.43,20.47,20.19,20.43,42150,0
+ACGLN.US,D,20230523,000000,20.32,20.5125,20.32,20.38,20081,0
+ACGLN.US,D,20230524,000000,20.38,20.43,20.26,20.37,36886,0
+ACGLN.US,D,20230525,000000,20.42,20.42,20.07,20.18,54316,0
+ACGLN.US,D,20230526,000000,20.21,20.21,19.95,20.06,18680,0
+ACGLN.US,D,20230530,000000,20.21,20.34,20.11,20.18,28557,0
+ACGLN.US,D,20230531,000000,20.32,20.48,20.1,20.1,117816,0
+ACGLN.US,D,20230601,000000,20.2,20.3899,20.13,20.155,120491,0
+ACGLN.US,D,20230602,000000,20.2,20.373,20.1466,20.19,196414,0
+ACGLN.US,D,20230605,000000,20.15,20.22,19.76,19.775,38419,0
+ACGLN.US,D,20230606,000000,19.88,20.01,19.7,19.82,292762,0
+ACGLN.US,D,20230607,000000,19.85,19.9733,19.71,19.78,16701,0
+ACGLN.US,D,20230608,000000,19.78,19.81,19.61,19.635,25744,0
+ACGLN.US,D,20230609,000000,19.73,19.75,19.61,19.635,24715,0
+ACGLN.US,D,20230612,000000,19.66,19.67,19.28,19.48,54080,0
+ACGLN.US,D,20230613,000000,19.54,20,19.49,19.77,98031,0
+ACGLN.US,D,20230614,000000,19.67,19.67,19.24,19.39,14627,0
+ACGLN.US,D,20230615,000000,19.3,19.65,19.25,19.65,28255,0
+ACGLN.US,D,20230616,000000,19.64,19.73,19.4041,19.63,28769,0
+ACGLN.US,D,20230620,000000,19.63,19.63,19.23,19.35,24804,0
+ACGLN.US,D,20230621,000000,19.26,19.81,19.23,19.7,54125,0
+ACGLN.US,D,20230622,000000,19.69,19.75,19.37,19.62,29997,0
+ACGLN.US,D,20230623,000000,19.67,19.68,19.38,19.5,22732,0
+ACGLN.US,D,20230626,000000,19.8444,19.8444,19.36,19.46,26608,0
+ACGLN.US,D,20230627,000000,19.52,19.565,19.1,19.16,37339,0
+ACGLN.US,D,20230628,000000,19.2,19.33,18.88,18.97,29234,0
+ACGLN.US,D,20230629,000000,18.95,19.155,18.3,18.59,43831,0
+ACGLN.US,D,20230630,000000,18.8,19.29,18.57,19.06,101952,0
+ACGLN.US,D,20230703,000000,19,19.315,19,19.11,12274,0
+ACGLN.US,D,20230705,000000,19.25,19.25,18.9,18.95,40625,0
+ACGLN.US,D,20230706,000000,18.83,18.8895,18.27,18.51,101992,0
+ACGLN.US,D,20230707,000000,18.53,18.7186,18.44,18.68,24571,0
+ACGLN.US,D,20230710,000000,18.71,18.89,18.5802,18.86,16579,0
+ACGLN.US,D,20230711,000000,18.94,19.0799,18.7,19.04,11283,0
+ACGLN.US,D,20230712,000000,19.03,19.28,19.03,19.19,17099,0
+ACGLN.US,D,20230713,000000,19.2,19.2872,19.02,19.28,14330,0
+ACGLN.US,D,20230714,000000,19.31,19.3704,18.91,19.02,20926,0
+ACGLN.US,D,20230717,000000,19.09,19.14,18.75,18.95,15164,0
+ACGLN.US,D,20230718,000000,18.97,19.06,18.88,19.06,13810,0
+ACGLN.US,D,20230719,000000,19.07,19.2,18.91,19.07,15187,0
+ACGLN.US,D,20230720,000000,18.97,19.121,18.9101,19.01,9839,0
+ACGLN.US,D,20230721,000000,19.12,19.21,19.0101,19.11,22171,0
+ACGLN.US,D,20230724,000000,19.19,19.3,18.9955,19.28,152023,0
+ACGLN.US,D,20230725,000000,19.21,19.36,19.01,19.2,15161,0
+ACGLN.US,D,20230726,000000,19.31,19.57,19.2201,19.47,22727,0
+ACGLN.US,D,20230727,000000,19.54,19.62,19.27,19.34,31167,0
+ACGLN.US,D,20230728,000000,19.34,19.49,19.01,19.37,29394,0
+ACGLN.US,D,20230731,000000,19.37,19.47,19.11,19.47,33225,0
+ACGLN.US,D,20230801,000000,19.39,19.39,19.07,19.18,20385,0
+ACGLN.US,D,20230802,000000,19.09,19.09,18.7,18.93,13327,0
+ACGLN.US,D,20230803,000000,18.87,18.87,18.61,18.67,18463,0
+ACGLN.US,D,20230804,000000,18.74,19.0267,18.72,18.83,13678,0
+ACGLN.US,D,20230807,000000,18.89,19.0099,18.73,18.75,11487,0
+ACGLN.US,D,20230808,000000,18.71,19.07,18.71,18.91,40936,0
+ACGLN.US,D,20230809,000000,18.84,19.0725,18.78,18.93,15333,0
+ACGLN.US,D,20230810,000000,19,19.21,18.711,18.99,21895,0
+ACGLN.US,D,20230811,000000,18.81,18.955,18.77,18.82,10742,0
+ACGLN.US,D,20230814,000000,18.89,18.98,18.72,18.95,22386,0
+ACGLN.US,D,20230815,000000,18.94,18.94,18.67,18.67,15850,0
+ACGLN.US,D,20230816,000000,18.73,18.7984,18.61,18.63,12940,0
+ACGLN.US,D,20230817,000000,18.75,18.75,18.24,18.44,32960,0
+ACGLN.US,D,20230818,000000,18.39,18.55,18.07,18.09,27227,0
+ACGLN.US,D,20230821,000000,18.21,18.26,18.08,18.18,30697,0
+ACGLN.US,D,20230822,000000,18.28,18.38,18.1201,18.245,30195,0
+ACGLN.US,D,20230823,000000,18.29,18.6,18.17,18.34,27839,0
+ACGLN.US,D,20230824,000000,18.44,18.4485,18.16,18.21,22296,0
+ACGLN.US,D,20230825,000000,18.3,18.43,18.04,18.32,28446,0
+ACGLN.US,D,20230828,000000,18.37,18.37,18.2,18.26,15915,0
+ACGLN.US,D,20230829,000000,18.31,18.3899,18.21,18.33,14161,0
+ACGLN.US,D,20230830,000000,18.38,18.45,18.22,18.25,16833,0
+ACGLN.US,D,20230831,000000,18.24,18.57,18.23,18.55,49287,0
+ACGLN.US,D,20230901,000000,18.54,18.54,18.2956,18.45,8639,0
+ACGLN.US,D,20230905,000000,18.42,18.473,18.2027,18.29,14751,0
+ACGLN.US,D,20230906,000000,18.34,18.43,18.2018,18.34,13183,0
+ACGLN.US,D,20230907,000000,18.33,18.4,17.97,18.27,9365,0
+ACGLN.US,D,20230908,000000,18.3,18.37,18.1563,18.22,11954,0
+ACGLN.US,D,20230911,000000,18.34,18.34,18.13,18.13,14973,0
+ACGLN.US,D,20230912,000000,18.2,18.25,16.77,17.74,112315,0
+ACGLN.US,D,20230913,000000,17.75,18.59,17.73,18.59,107753,0
+ACGLN.US,D,20230914,000000,18.42,18.82,18.21,18.73,171574,0
+ACGLN.US,D,20230915,000000,18.69,18.69,18.5,18.67,27094,0
+ACGLN.US,D,20230918,000000,18.66,18.84,18.52,18.83,23995,0
+ACGLN.US,D,20230919,000000,18.77,18.77,18.5601,18.68,36997,0
+ACGLN.US,D,20230920,000000,18.69,18.8432,18.58,18.58,16839,0
+ACGLN.US,D,20230921,000000,18.5,18.5,18.11,18.18,24763,0
+ACGLN.US,D,20230922,000000,18.24,18.48,18.11,18.4,105250,0
+ACGLN.US,D,20230925,000000,18.22,18.37,18.22,18.29,46985,0
+ACGLN.US,D,20230926,000000,18.28,18.4,18.0705,18.35,113754,0
+ACGLN.US,D,20230927,000000,18.4,18.4,17.989,18.21,44364,0
+ACGLN.US,D,20230928,000000,18.18,18.33,18.09,18.33,31800,0
+ACGLN.US,D,20230929,000000,18.38,18.58,17.79,17.89,235059,0
+ACGLN.US,D,20231002,000000,18,18.0757,17.46,17.6,33120,0
+ACGLN.US,D,20231003,000000,17.62,17.62,16.49,17.15,45964,0
+ACGLN.US,D,20231004,000000,17.22,17.3458,16.87,16.95,39027,0
+ACGLN.US,D,20231005,000000,17,17.1475,16.89,17.05,27768,0
+ACGLN.US,D,20231006,000000,16.81,17.09,16.5279,16.85,30320,0
+ACGLN.US,D,20231009,000000,16.92,17.16,16.7111,17.13,19443,0
+ACGLN.US,D,20231010,000000,17.15,17.25,16.9525,17.11,15821,0
+ACGLN.US,D,20231011,000000,17.14,17.47,17.11,17.47,44994,0
+ACGLN.US,D,20231012,000000,17.47,17.48,17.16,17.2,22220,0
+ACGLN.US,D,20231013,000000,17.34,17.5763,16.69,16.97,23442,0
+ACGLN.US,D,20231016,000000,16.9,17.2,16.7,17.13,61574,0
+ACGLN.US,D,20231017,000000,16.96,17.06,16.7,16.77,25764,0
+ACGLN.US,D,20231018,000000,16.67,17.0272,16.6,16.79,45231,0
+ACGLN.US,D,20231019,000000,16.93,17.01,16.62,16.62,26171,0
+ACGLN.US,D,20231020,000000,16.71,16.97,16.55,16.95,62609,0
+ACGLN.US,D,20231023,000000,16.83,16.9899,16.6679,16.92,20637,0
+ACGLN.US,D,20231024,000000,17.01,17.41,17.01,17.4,21019,0
+ACGLN.US,D,20231025,000000,17.35,17.39,16.8549,17.3,27617,0
+ACGLN.US,D,20231026,000000,17.36,17.36,17.11,17.25,24688,0
+ACGLN.US,D,20231027,000000,17.31,17.33,17,17.15,30649,0
+ACGLN.US,D,20231030,000000,17.17,17.27,16.95,16.97,22693,0
+ACGLN.US,D,20231031,000000,17.22,17.35,16.93,17.3,66539,0
+ACGLN.US,D,20231101,000000,17.37,17.45,17.1501,17.4,31379,0
+ACGLN.US,D,20231102,000000,17.63,18.01,17.615,17.84,32334,0
+ACGLN.US,D,20231103,000000,18.05,18.62,17.8863,18.32,19037,0
+ACGLN.US,D,20231106,000000,18.32,18.39,18.19,18.35,21315,0
+ACGLN.US,D,20231107,000000,18.29,18.4393,18.1701,18.37,12469,0
+ACGLN.US,D,20231108,000000,18.29,18.63,18.1619,18.6,21908,0
+ACGLN.US,D,20231109,000000,18.49,18.49,18.25,18.25,38268,0
+ACGLN.US,D,20231110,000000,18.48,18.49,18.19,18.49,20001,0
+ACGLN.US,D,20231113,000000,18.47,18.85,18.2809,18.76,40832,0
+ACGLN.US,D,20231114,000000,19.48,19.48,19.0918,19.27,25874,0
+ACGLN.US,D,20231115,000000,19.25,19.39,19.12,19.24,19010,0
+ACGLN.US,D,20231116,000000,19.23,19.275,19.02,19.16,47174,0
+ACGLN.US,D,20231117,000000,19.26,19.2699,18.85,18.9,39628,0
+ACGLN.US,D,20231120,000000,19.02,19.19,19.01,19.14,30291,0
+ACGLN.US,D,20231121,000000,19.14,19.17,18.9563,19.06,25401,0
+ACGLN.US,D,20231122,000000,19.13,19.13,18.86,19.02,36637,0
+ACGLN.US,D,20231124,000000,19.04,19.14,18.85,19.14,19067,0
+ACGLN.US,D,20231127,000000,19.18,19.42,18.9201,19.23,34254,0
+ACGLN.US,D,20231128,000000,19.33,19.59,19.2204,19.59,10483,0
+ACGLN.US,D,20231129,000000,19.59,20.03,19.55,19.99,38981,0
+ACGLN.US,D,20231130,000000,19.99,19.99,19.61,19.61,105700,0
+ACGLN.US,D,20231201,000000,19.81,19.99,19.69,19.94,46082,0
+ACGLN.US,D,20231204,000000,19.88,19.94,19.65,19.71,40602,0
+ACGLN.US,D,20231205,000000,19.78,19.79,19.59,19.59,25253,0
+ACGLN.US,D,20231206,000000,19.61,19.68,19.47,19.5,35350,0
+ACGLN.US,D,20231207,000000,19.62,19.77,19.51,19.69,15466,0
+ACGLN.US,D,20231208,000000,19.62,19.62,19.39,19.52,28492,0
+ACGLN.US,D,20231211,000000,19.52,19.52,19.2702,19.4456,39288,0
+ACGLN.US,D,20231212,000000,19.39,19.59,19.2509,19.51,37023,0
+ACGLN.US,D,20231213,000000,19.57,19.76,19.3601,19.58,37022,0
+ACGLN.US,D,20231214,000000,19.63,19.99,19.63,19.83,26722,0
+ACGLN.US,D,20231215,000000,19.89,19.9414,19.52,19.64,40638,0
+ACGLN.US,D,20231218,000000,19.66,19.67,19.32,19.49,46435,0
+ACGLN.US,D,20231219,000000,19.47,19.77,19.4335,19.6,33312,0
+ACGLN.US,D,20231220,000000,19.69,19.9392,19.5724,19.75,98872,0
+ACGLN.US,D,20231221,000000,19.98,20.02,19.73,19.94,85591,0
+ACGLN.US,D,20231222,000000,20,20.2,19.94,19.97,41048,0
+ACGLN.US,D,20231226,000000,20.1,20.26,19.9501,20.15,31551,0
+ACGLN.US,D,20231227,000000,20.3,20.36,20.1548,20.25,34452,0
+ACGLN.US,D,20231228,000000,20.4,20.4,20.11,20.23,33522,0
+ACGLN.US,D,20231229,000000,20.29,20.2999,19.89,19.91,76359,0
+ACGLN.US,D,20240102,000000,20.03,20.0608,19.8708,20.02,29194,0
+ACGLN.US,D,20240103,000000,20,20.14,19.77,20.05,22513,0
+ACGLN.US,D,20240104,000000,20.12,20.17,19.9815,20.08,14713,0
+ACGLN.US,D,20240105,000000,20.09,20.2949,20.01,20.07,22521,0
+ACGLN.US,D,20240108,000000,20.15,20.27,20.01,20.27,20880,0
+ACGLN.US,D,20240109,000000,20.23,20.23,20.03,20.17,13566,0
+ACGLN.US,D,20240110,000000,20.13,20.29,20.05,20.06,32350,0
+ACGLN.US,D,20240111,000000,20.12,20.21,20.03,20.17,22025,0
+ACGLN.US,D,20240112,000000,20.16,20.17,20.08,20.08,15972,0
+ACGLN.US,D,20240116,000000,20.09,20.1,19.95,20.02,37548,0
+ACGLN.US,D,20240117,000000,19.98,19.99,19.792,19.9,19625,0
+ACGLN.US,D,20240118,000000,19.95,20.08,19.75,19.87,35635,0
+ACGLN.US,D,20240119,000000,19.93,19.94,19.76,19.87,35918,0
+ACGLN.US,D,20240122,000000,19.89,20.1499,19.89,20.1,23950,0
+ACGLN.US,D,20240123,000000,20.13,20.1884,19.9201,20.06,16346,0
+ACGLN.US,D,20240124,000000,20.28,20.28,20.09,20.16,25775,0
+ACGLN.US,D,20240125,000000,20.27,20.4282,20.15,20.275,66573,0
+ACGLN.US,D,20240126,000000,20.23,20.4874,20.19,20.23,18252,0
+ACGLN.US,D,20240129,000000,20.24,20.3,20.23,20.27,19514,0
+ACGLN.US,D,20240130,000000,20.31,20.4,20.22,20.345,20585,0
+ACGLN.US,D,20240131,000000,20.31,20.41,20.1483,20.33,24839,0
+ACGLN.US,D,20240201,000000,20.32,20.42,20.18,20.38,67558,0
+ACGLN.US,D,20240202,000000,20.29,20.37,20.2,20.35,17767,0
+ACGLN.US,D,20240205,000000,20.27,20.32,20.11,20.25,20052,0
+ACGLN.US,D,20240206,000000,20.28,20.35,20.1401,20.23,28125,0
+ACGLN.US,D,20240207,000000,20.34,20.47,20.2234,20.41,32411,0
+ACGLN.US,D,20240208,000000,20.39,20.51,20.29,20.49,21807,0
+ACGLN.US,D,20240209,000000,20.51,20.59,20.39,20.54,16454,0
+ACGLN.US,D,20240212,000000,20.73,20.73,20.44,20.46,37020,0
+ACGLN.US,D,20240213,000000,20.3,20.3,20.03,20.1,32804,0
+ACGLN.US,D,20240214,000000,20.24,20.32,20.12,20.23,17764,0
+ACGLN.US,D,20240215,000000,20.28,20.4891,20.15,20.39,15251,0
+ACGLN.US,D,20240216,000000,20.19,20.4399,20.11,20.17,39558,0
+ACGLN.US,D,20240220,000000,20.24,20.3499,20.18,20.27,13430,0
+ACGLN.US,D,20240221,000000,20.34,20.56,20.29,20.38,22370,0
+ACGLN.US,D,20240222,000000,20.48,20.48,20.29,20.29,14628,0
+ACGLN.US,D,20240223,000000,20.4,20.51,20.31,20.35,52164,0
+ACGLN.US,D,20240226,000000,20.45,20.4883,20.14,20.32,38851,0
+ACGLN.US,D,20240227,000000,20.33,20.34,20.21,20.21,17065,0
+ACGLN.US,D,20240228,000000,20.28,20.44,20.2411,20.42,24870,0
+ACGLN.US,D,20240229,000000,20.4,21.01,20.26,20.29,82977,0
+ACGLN.US,D,20240301,000000,20.35,20.41,20.21,20.35,38286,0
+ACGLN.US,D,20240304,000000,20.35,20.3793,20.21,20.22,41963,0
+ACGLN.US,D,20240305,000000,20.29,20.45,20.19,20.45,28739,0
+ACGLN.US,D,20240306,000000,20.5,20.7,20.39,20.63,31013,0
+ACGLN.US,D,20240307,000000,20.72,20.82,20.5401,20.8,18452,0
+ACGLN.US,D,20240308,000000,20.84,21,20.84,21,26105,0
+ACGLN.US,D,20240311,000000,20.99,21.0725,20.6,21.06,24686,0
+ACGLN.US,D,20240312,000000,21.06,21.21,20.97,21.06,50712,0
+ACGLN.US,D,20240313,000000,21.14,21.213,20.96,21.17,24431,0
+ACGLN.US,D,20240314,000000,20.89,20.89,20.5773,20.71,25440,0
+ACGLN.US,D,20240315,000000,20.76,20.8121,20.37,20.55,24888,0
+ACGLN.US,D,20240318,000000,20.63,20.7,20.35,20.5,21255,0
+ACGLN.US,D,20240319,000000,20.5,20.6999,20.426,20.66,26463,0
+ACGLN.US,D,20240320,000000,20.71,20.75,20.58,20.66,21598,0
+ACGLN.US,D,20240321,000000,20.77,20.87,20.7225,20.77,35420,0
+ACGLN.US,D,20240322,000000,20.79,20.855,20.65,20.67,26170,0
+ACGLN.US,D,20240325,000000,20.73,20.77,20.19,20.26,23962,0
+ACGLN.US,D,20240326,000000,20.44,20.525,20.22,20.26,14203,0
+ACGLN.US,D,20240327,000000,20.39,20.76,20.21,20.73,30231,0
+ACGLN.US,D,20240328,000000,20.7,20.84,20.5405,20.69,45686,0
+ACGLN.US,D,20240401,000000,20.69,20.89,20.47,20.89,69024,0
+ACGLN.US,D,20240402,000000,20.69,20.69,20.51,20.64,25003,0
+ACGLN.US,D,20240403,000000,20.51,20.68,20.41,20.585,132320,0
+ACGLN.US,D,20240404,000000,20.65,20.85,20.62,20.71,41994,0
+ACGLN.US,D,20240405,000000,20.68,20.78,20.55,20.7,18446,0
+ACGLN.US,D,20240408,000000,20.69,20.69,20.55,20.66,22279,0
+ACGLN.US,D,20240409,000000,20.63,20.73,20.58,20.6,18614,0
+ACGLN.US,D,20240410,000000,20.49,20.49,20.135,20.33,30927,0
+ACGLN.US,D,20240411,000000,20.3,20.3,19.78,20.07,22805,0
+ACGLN.US,D,20240412,000000,20.02,20.02,19.7,19.7,19866,0
+ACGLN.US,D,20240415,000000,19.87,19.87,19.21,19.3,43925,0
+ACGLN.US,D,20240416,000000,19.19,19.3982,19.15,19.17,16004,0
+ACGLN.US,D,20240417,000000,19.31,19.52,19.23,19.29,21361,0
+ACGLN.US,D,20240418,000000,19.35,19.5093,19.1923,19.2352,20689,0
+ACGLN.US,D,20240419,000000,19.32,19.36,19.26,19.26,13209,0
+ACGLN.US,D,20240422,000000,19.25,19.4697,19.25,19.37,9806,0
+ACGLN.US,D,20240423,000000,19.45,19.7299,19.45,19.67,15954,0
+ACGLN.US,D,20240424,000000,19.68,19.72,19.5,19.68,13056,0
+ACGLN.US,D,20240425,000000,19.52,19.5514,19.22,19.25,51534,0
+ACGLN.US,D,20240426,000000,19.31,19.58,19.29,19.46,24670,0
+ACGLN.US,D,20240429,000000,19.5,19.59,19.2826,19.59,10691,0
+ACGLN.US,D,20240430,000000,19.49,19.49,19.26,19.3,37161,0
+ACGLN.US,D,20240501,000000,19.37,19.65,19.255,19.6,28267,0
+ACGLN.US,D,20240502,000000,19.6,19.6464,19.42,19.57,15569,0
+ACGLN.US,D,20240503,000000,19.8,19.84,19.5885,19.84,15392,0
+ACGLN.US,D,20240506,000000,19.8,19.9088,19.6655,19.71,19659,0
+ACGLN.US,D,20240507,000000,19.81,20.0268,19.6601,19.78,32237,0
+ACGLN.US,D,20240508,000000,19.78,19.785,19.38,19.45,29404,0
+ACGLN.US,D,20240509,000000,19.49,19.5222,19.31,19.41,18460,0
+ACGLN.US,D,20240510,000000,19.4,19.6,19.27,19.31,21925,0
+ACGLN.US,D,20240513,000000,19.43,19.5499,19.35,19.37,8534,0
+ACGLN.US,D,20240514,000000,19.49,19.53,19.3506,19.37,17810,0
+ACGLN.US,D,20240515,000000,19.5,19.65,19.5,19.58,25366,0
+ACGLN.US,D,20240516,000000,19.64,19.6593,19.46,19.63,38653,0
+ACGLN.US,D,20240517,000000,19.54,19.74,19.495,19.74,36195,0
+ACGLN.US,D,20240520,000000,19.7,19.81,19.5801,19.795,13260,0
+ACGLN.US,D,20240521,000000,19.76,19.95,19.7,19.71,33589,0
+ACGLN.US,D,20240522,000000,19.72,19.8933,19.6001,19.8,17148,0
+ACGLN.US,D,20240523,000000,19.88,19.88,19.52,19.63,77218,0
+ACGLN.US,D,20240524,000000,19.71,19.7499,19.5401,19.64,32664,0
+ACGLN.US,D,20240528,000000,19.72,19.83,19.55,19.63,23297,0
+ACGLN.US,D,20240529,000000,19.53,19.64,19.29,19.32,13298,0
+ACGLN.US,D,20240530,000000,19.45,19.6332,19.37,19.5,16286,0
+ACGLN.US,D,20240531,000000,19.59,19.75,19.54,19.54,28977,0
+ACGLN.US,D,20240603,000000,19.64,19.75,19.56,19.72,19927,0
+ACGLN.US,D,20240604,000000,19.7,19.7,19.5601,19.65,16870,0
+ACGLN.US,D,20240605,000000,19.68,19.69,19.5101,19.69,23727,0
+ACGLN.US,D,20240606,000000,19.6,19.68,19.47,19.64,14428,0
+ACGLN.US,D,20240607,000000,19.58,19.63,19.32,19.57,13059,0
+ACGLN.US,D,20240610,000000,19.61,19.61,19.34,19.42,14175,0
+ACGLN.US,D,20240611,000000,19.47,19.47,19.14,19.28,37460,0
+ACGLN.US,D,20240612,000000,19.4,19.6,19.3601,19.44,16012,0
+ACGLN.US,D,20240613,000000,19.48,19.67,19.3618,19.67,27547,0
+ACGLN.US,D,20240614,000000,19.38,19.39,19.2001,19.31,27481,0
+ACGLN.US,D,20240617,000000,19.3,19.32,19.14,19.21,32677,0
+ACGLN.US,D,20240618,000000,19.28,19.39,19.1906,19.24,22682,0
+ACGLN.US,D,20240620,000000,19.2,19.37,19.16,19.29,26375,0
+ACGLN.US,D,20240621,000000,19.32,19.41,19.18,19.25,18970,0
+ACGLN.US,D,20240624,000000,19.32,19.43,19.28,19.28,12432,0
+ACGLN.US,D,20240625,000000,19.39,19.41,19.28,19.345,17756,0
+ACGLN.US,D,20240626,000000,19.4,19.44,19.1909,19.44,27183,0
+ACGLN.US,D,20240627,000000,19.44,19.5171,19.3557,19.4,10179,0
+ACGLN.US,D,20240628,000000,19.47,19.5,19.2301,19.25,20496,0
+ACGLN.US,D,20240701,000000,19.41,19.41,19.13,19.22,26207,0
+ACGLN.US,D,20240702,000000,19.29,19.29,19.15,19.21,26340,0
+ACGLN.US,D,20240703,000000,19.3,19.4488,19.2101,19.4,13296,0
+ACGLN.US,D,20240705,000000,19.43,19.59,19.32,19.39,23931,0
+ACGLN.US,D,20240708,000000,19.39,19.45,19.29,19.45,23379,0
+ACGLN.US,D,20240709,000000,19.45,19.45,19.28,19.36,13785,0
+ACGLN.US,D,20240710,000000,19.38,19.5,19.31,19.5,19286,0
+ACGLN.US,D,20240711,000000,19.57,19.83,19.57,19.78,16362,0
+ACGLN.US,D,20240712,000000,19.86,19.9288,19.7801,19.86,16639,0
+ACGLN.US,D,20240715,000000,19.86,20.04,19.78,20.04,22104,0
+ACGLN.US,D,20240716,000000,20.02,20.1099,19.78,19.83,27875,0
+ACGLN.US,D,20240717,000000,19.91,19.91,19.75,19.75,23761,0
+ACGLN.US,D,20240718,000000,19.78,19.84,19.64,19.68,17312,0
+ACGLN.US,D,20240719,000000,19.63,19.85,19.61,19.71,31322,0
+ACGLN.US,D,20240722,000000,19.8,19.85,19.7089,19.79,16222,0
+ACGLN.US,D,20240723,000000,19.82,19.82,19.53,19.54,20109,0
+ACGLN.US,D,20240724,000000,19.59,19.6305,19.33,19.37,23556,0
+ACGLN.US,D,20240725,000000,19.47,19.529,19.34,19.35,23425,0
+ACGLN.US,D,20240726,000000,19.5,19.5299,19.38,19.44,12638,0
+ACGLN.US,D,20240729,000000,19.47,19.4999,19.36,19.46,13796,0
+ACGLN.US,D,20240730,000000,19.49,19.4982,19.38,19.48,10585,0
+ACGLN.US,D,20240731,000000,19.42,19.5799,19.15,19.15,67262,0
+ACGLN.US,D,20240801,000000,19.25,19.62,19.21,19.59,34618,0
+ACGLN.US,D,20240802,000000,19.33,19.75,19.33,19.67,17737,0
+ACGLN.US,D,20240805,000000,19.11,19.51,19.0454,19.37,24003,0
+ACGLN.US,D,20240806,000000,19.3,19.59,19.23,19.56,35568,0
+ACGLN.US,D,20240807,000000,19.53,19.74,19.47,19.59,23120,0
+ACGLN.US,D,20240808,000000,19.58,19.59,19.43,19.59,21224,0
+ACGLN.US,D,20240809,000000,19.54,19.6,19.4601,19.5,11715,0
+ACGLN.US,D,20240812,000000,19.46,19.56,19.35,19.35,16323,0
+ACGLN.US,D,20240813,000000,19.5,19.72,19.5,19.72,19866,0
+ACGLN.US,D,20240814,000000,19.75,20.045,19.73,19.93,46351,0
+ACGLN.US,D,20240815,000000,19.93,19.99,19.66,19.83,22110,0
+ACGLN.US,D,20240816,000000,19.85,20.02,19.85,19.99,21258,0
+ACGLN.US,D,20240819,000000,19.99,20.1,19.9875,20,24800,0
+ACGLN.US,D,20240820,000000,20.07,20.1222,19.98,20.01,14712,0
+ACGLN.US,D,20240821,000000,20.01,20.02,19.9,19.95,67090,0
+ACGLN.US,D,20240822,000000,19.96,20.02,19.9,19.96,24279,0
+ACGLN.US,D,20240823,000000,20.05,20.19,20.005,20.18,14969,0
+ACGLN.US,D,20240826,000000,20.2,20.34,20.0826,20.31,51535,0
+ACGLN.US,D,20240827,000000,20.31,20.4,20.215,20.4,26164,0
+ACGLN.US,D,20240828,000000,20.45,20.45,20.31,20.43,12034,0
+ACGLN.US,D,20240829,000000,20.46,20.54,20.4,20.52,63458,0
+ACGLN.US,D,20240830,000000,20.5,20.5,20.14,20.19,49410,0
+ACGLN.US,D,20240903,000000,20.26,20.26,20.1101,20.22,14976,0
+ACGLN.US,D,20240904,000000,20.28,20.38,20.175,20.33,21383,0
+ACGLN.US,D,20240905,000000,20.35,20.49,20.33,20.44,19143,0
+ACGLN.US,D,20240906,000000,20.49,20.56,20.215,20.24,22477,0
+ACGLN.US,D,20240909,000000,20.29,20.45,20.27,20.45,25680,0
+ACGLN.US,D,20240910,000000,20.42,20.5,20.34,20.37,20122,0
+ACGLN.US,D,20240911,000000,20.39,20.5,20.3,20.35,36748,0
+ACGLN.US,D,20240912,000000,20.49,20.5791,20.42,20.47,43098,0
+ACGLN.US,D,20240913,000000,20.37,20.3899,20.2,20.25,49425,0
+ACGLN.US,D,20240916,000000,20.32,20.389,20.23,20.3,76194,0
+ACGLN.US,D,20240917,000000,20.41,20.445,20.272539,20.355,27860,0
+ACGLN.US,D,20240918,000000,20.39,20.4799,20.32,20.33,21336,0
+ACGLN.US,D,20240919,000000,20.5,20.6,20.48,20.55,80903,0
+ACGLN.US,D,20240920,000000,20.61,20.67,20.46,20.65,110702,0
+ACGLN.US,D,20240923,000000,20.67,20.7,20.5,20.55,30097,0
+ACGLN.US,D,20240924,000000,20.63,20.6792,20.5099,20.61,33036,0
+ACGLN.US,D,20240925,000000,20.66,20.6799,20.511,20.65,21942,0
+ACGLN.US,D,20240926,000000,20.77,20.77,20.6,20.65,15393,0
+ACGLN.US,D,20240927,000000,20.78,20.78,20.43,20.49,30504,0
+ACGLN.US,D,20240930,000000,20.65,20.65,20.16,20.44,131948,0
+ACGLN.US,D,20241001,000000,20.44,20.64,20.295,20.64,35778,0
+ACGLN.US,D,20241002,000000,20.63,20.63,20.4,20.63,38598,0
+ACGLN.US,D,20241003,000000,20.62,20.67,20.54,20.63,26200,0
+ACGLN.US,D,20241004,000000,20.66,20.66,20.42,20.59,50351,0
+ACGLN.US,D,20241007,000000,20.57,20.58,20.34,20.42,67640,0
+ACGLN.US,D,20241008,000000,20.44,20.62,20.37,20.62,48411,0
+ACGLN.US,D,20241009,000000,20.61,20.64,20.4201,20.52,19008,0
+ACGLN.US,D,20241010,000000,20.5,20.5,20.3117,20.49,18756,0
+ACGLN.US,D,20241011,000000,20.48,20.77,20.41,20.65,67160,0
+ACGLN.US,D,20241014,000000,20.66,20.73,20.45,20.51,32878,0
+ACGLN.US,D,20241015,000000,20.57,20.7167,20.57,20.69,21373,0
+ACGLN.US,D,20241016,000000,20.62,20.72,20.62,20.7,35207,0
+ACGLN.US,D,20241017,000000,20.69,20.69,20.5101,20.67,21628,0
+ACGLN.US,D,20241018,000000,20.72,20.72,20.45,20.45,32555,0
+ACGLN.US,D,20241021,000000,20.45,20.6893,20.1408,20.475,33823,0
+ACGLN.US,D,20241022,000000,20.49,20.6036,20.2375,20.58,19485,0
+ACGLN.US,D,20241023,000000,20.46,20.5084,20.21,20.33,12325,0
+ACGLN.US,D,20241024,000000,20.34,20.425,20.33,20.39,10060,0
+ACGLN.US,D,20241025,000000,20.46,20.53,20.33,20.44,28852,0
+ACGLN.US,D,20241028,000000,20.52,20.52,20.3301,20.44,15989,0
+ACGLN.US,D,20241029,000000,20.33,20.3878,20.01,20.28,20559,0
+ACGLN.US,D,20241030,000000,20.44,20.4971,20.2401,20.39,23474,0
+ACGLN.US,D,20241031,000000,20.39,20.42,20.2043,20.26,22504,0
+ACGLN.US,D,20241101,000000,20.44,20.52,20.1303,20.255,60938,0
+ACGLN.US,D,20241104,000000,20.27,20.68,20.27,20.64,45564,0
+ACGLN.US,D,20241105,000000,20.62,20.85,20.565,20.84,110378,0
+ACGLN.US,D,20241106,000000,20.67,20.78,20.49,20.63,58273,0
+ACGLN.US,D,20241107,000000,20.63,20.8,20.5758,20.67,30067,0
+ACGLN.US,D,20241108,000000,20.79,20.99,20.7788,20.99,21902,0
+ACGLN.US,D,20241111,000000,20.96,20.96,20.62,20.73,21870,0
+ACGLN.US,D,20241112,000000,20.66,20.66,20.27,20.32,59335,0
+ACGLN.US,D,20241113,000000,20.5,20.5,20.04,20.1,43519,0
+ACGLN.US,D,20241114,000000,20.22,20.27,19.99,20.1,79724,0
+ACGLN.US,D,20241115,000000,20.16,20.16,20,20.04,21194,0
+ACGLN.US,D,20241118,000000,20,20.31,20,20.07,44969,0
+ACGLN.US,D,20241119,000000,20.14,20.14,19.87,19.95,23420,0
+ACGLN.US,D,20241120,000000,19.94,19.94,19.71,19.77,35281,0
+ACGLN.US,D,20241121,000000,19.88,20.1198,19.83,19.97,16426,0
+ACGLN.US,D,20241122,000000,20.06,20.18,19.865,19.98,35386,0
+ACGLN.US,D,20241125,000000,20.02,20.1557,19.8916,19.91,55611,0
+ACGLN.US,D,20241126,000000,19.93,20.012,19.57,19.71,29341,0
+ACGLN.US,D,20241127,000000,19.67,19.89,19.61,19.63,24105,0
+ACGLN.US,D,20241129,000000,19.69,19.95,19.59,19.94,55672,0
+ACGLN.US,D,20241202,000000,19.65,19.8399,19.53,19.69,50667,0
+ACGLN.US,D,20241203,000000,19.65,19.6719,19.38,19.44,45823,0
+ACGLN.US,D,20241204,000000,19.48,19.546,19.38,19.52,24610,0
+ACGLN.US,D,20241205,000000,19.54,19.59,19.48,19.55,28632,0
+ACGLN.US,D,20241206,000000,19.67,19.6755,19.4401,19.47,35714,0
+ACGLN.US,D,20241209,000000,19.45,19.6,19.21,19.265,43407,0
+ACGLN.US,D,20241210,000000,19.37,19.51,19.17,19.33,37680,0
+ACGLN.US,D,20241211,000000,19.45,19.5327,19.2973,19.37,47668,0
+ACGLN.US,D,20241212,000000,19.35,19.47,19.22,19.3,35264,0
+ACGLN.US,D,20241213,000000,19.07,19.07,18.72,18.72,51076,0
+ACGLN.US,D,20241216,000000,18.8,18.8738,18.44,18.48,76936,0
+ACGLN.US,D,20241217,000000,18.48,18.6661,18.35,18.45,89204,0
+ACGLN.US,D,20241218,000000,18.44,18.57,18.13,18.18,81981,0
+ACGLN.US,D,20241219,000000,18.16,18.2,17.56,18.03,112677,0
+ACGLN.US,D,20241220,000000,17.93,18.2,17.9003,18.16,36250,0
+ACGLN.US,D,20241223,000000,18.16,18.16,18.04,18.08,51941,0
+ACGLN.US,D,20241224,000000,18.12,18.12,17.745,17.99,26308,0
+ACGLN.US,D,20241226,000000,18.04,18.0641,17.7,17.94,57748,0
+ACGLN.US,D,20241227,000000,17.81,17.95,17.71,17.72,166466,0
+ACGLN.US,D,20241230,000000,17.71,17.9,17.71,17.865,47095,0
+ACGLN.US,D,20241231,000000,17.83,18.0941,17.73,17.9,239485,0
+ACGLN.US,D,20250102,000000,18.09,18.53,17.98,18.51,71934,0
+ACGLN.US,D,20250103,000000,18.55,18.79,18.53,18.63,18981,0
+ACGLN.US,D,20250106,000000,18.63,18.67,18.4,18.4,38320,0
+ACGLN.US,D,20250107,000000,18.42,18.5014,18.1,18.12,36521,0
+ACGLN.US,D,20250108,000000,18.12,18.1775,17.9,18.06,42794,0
+ACGLN.US,D,20250110,000000,17.9,17.96,17.62,17.63,69223,0
+ACGLN.US,D,20250113,000000,17.62,17.6839,17.35,17.6,86323,0
+ACGLN.US,D,20250114,000000,17.58,17.7486,17.48,17.62,44922,0
+ACGLN.US,D,20250115,000000,17.91,18.35,17.89,18.16,35091,0
+ACGLN.US,D,20250116,000000,18.08,18.49,17.8065,18.41,71984,0
+ACGLN.US,D,20250117,000000,18.53,18.54,18.07,18.42,46763,0
+ACGLN.US,D,20250121,000000,18.45,18.86,18.32,18.86,83437,0
+ACGLN.US,D,20250122,000000,18.86,18.86,18.6,18.72,14877,0
+ACGLN.US,D,20250123,000000,18.62,18.8099,18.4201,18.72,42870,0
+ACGLN.US,D,20250124,000000,18.74,18.83,18.43,18.74,27792,0
+ACGLN.US,D,20250127,000000,18.6,19.17,18.5925,19.17,175309,0
+ACGLN.US,D,20250128,000000,19.16,19.16,18.89,19,17136,0
+ACGLN.US,D,20250129,000000,19,19.0686,18.58,18.58,28584,0
+ACGLN.US,D,20250130,000000,18.68,18.86,18.59,18.76,33069,0
+ACGLN.US,D,20250131,000000,18.73,18.89,18.5418,18.63,35723,0
+ACGLN.US,D,20250203,000000,18.41,18.6399,18.34,18.38,16805,0
+ACGLN.US,D,20250204,000000,18.37,18.62,18.342,18.53,26794,0
+ACGLN.US,D,20250205,000000,18.62,18.85,18.42,18.85,11920,0
+ACGLN.US,D,20250206,000000,18.85,18.85,18.76,18.79,18949,0
+ACGLN.US,D,20250207,000000,18.78,18.83,18.647,18.81,30289,0
+ACGLN.US,D,20250210,000000,18.86,18.9413,18.72,18.86,20198,0
+ACGLN.US,D,20250211,000000,18.75,18.93,18.6647,18.92,25815,0
+ACGLN.US,D,20250212,000000,18.5,18.88,18.5,18.8,43501,0
+ACGLN.US,D,20250213,000000,18.92,18.98,18.7083,18.97,21760,0
+ACGLN.US,D,20250214,000000,18.98,19.12,18.83,19.02,23112,0
+ACGLN.US,D,20250218,000000,19.03,19.16,18.73,18.75,33867,0
+ACGLN.US,D,20250219,000000,18.71,18.85,18.49,18.54,41238,0
+ACGLN.US,D,20250220,000000,18.57,18.65,18.48,18.52,32642,0
+ACGLN.US,D,20250221,000000,18.56,18.66,18.5,18.57,36839,0
+ACGLN.US,D,20250224,000000,18.63,18.748,18.5114,18.62,16357,0
+ACGLN.US,D,20250225,000000,18.75,18.9,18.6301,18.88,19785,0
+ACGLN.US,D,20250226,000000,18.88,18.9414,18.73,18.89,26280,0
+ACGLN.US,D,20250227,000000,18.9,18.9,18.74,18.7899,17459,0
+ACGLN.US,D,20250228,000000,18.91,18.96,18.66,18.68,27225,0
+ACGLN.US,D,20250303,000000,18.73,18.93,18.67,18.74,11509,0
+ACGLN.US,D,20250304,000000,18.73,18.73,18.42,18.495,23444,0
+ACGLN.US,D,20250305,000000,18.58,18.66,18.46,18.515,18391,0
+ACGLN.US,D,20250306,000000,18.52,18.52,18.38,18.45,17769,0
+ACGLN.US,D,20250307,000000,18.54,18.54,18.26,18.28,21462,0
+ACGLN.US,D,20250310,000000,18.28,18.4031,18.06,18.12,39540,0
+ACGLN.US,D,20250311,000000,18.14,18.186,18.03,18.03,21738,0
+ACGLN.US,D,20250312,000000,18.06,18.16,17.95,18.11,34346,0
+ACGLN.US,D,20250313,000000,18.11,18.2,18.02,18.19,36841,0
+ACGLN.US,D,20250314,000000,17.84,18.06,17.84,17.89,35241,0
+ACGLN.US,D,20250317,000000,17.91,18.07,17.9,17.995,22325,0
+ACGLN.US,D,20250318,000000,17.85,17.98,17.76,17.9,70702,0
+ACGLN.US,D,20250319,000000,17.88,17.91,17.75,17.8,81324,0
+ACGLN.US,D,20250320,000000,17.81,17.915,17.75,17.82,40020,0
+ACGLN.US,D,20250321,000000,17.81,17.85,17.68,17.69,84235,0
+ACGLN.US,D,20250324,000000,17.74,17.7499,17.6,17.63,131227,0
+ACGLN.US,D,20250325,000000,17.67,17.7,17.56,17.61,24354,0
+ACGLN.US,D,20250326,000000,17.55,17.59,17.4252,17.465,74081,0
+ACGLN.US,D,20250327,000000,17.47,17.64,17.4,17.59,57116,0
+ACGLN.US,D,20250328,000000,17.58,17.68,17.42,17.54,63640,0
+ACGLN.US,D,20250331,000000,17.47,17.5651,17.41,17.43,221285,0
+ACGLN.US,D,20250401,000000,17.5,17.5567,17.4,17.5,49657,0
+ACGLN.US,D,20250402,000000,17.42,17.52,17.3707,17.51,48020,0
+ACGLN.US,D,20250403,000000,17.28,17.32,17.08,17.3,63633,0
+ACGLN.US,D,20250404,000000,17.07,17.26,16.87,17.25,65041,0
+ACGLN.US,D,20250407,000000,16.76,17.38,16.6855,17,51673,0
+ACGLN.US,D,20250408,000000,17.11,17.2442,16.9,16.94,56254,0
+ACGLN.US,D,20250409,000000,16.66,17.36,16.66,17.22,40781,0
+ACGLN.US,D,20250410,000000,16.89,17.1899,16.8,16.87,49018,0
+ACGLN.US,D,20250411,000000,16.73,16.935,16.44,16.67,65491,0
+ACGLN.US,D,20250414,000000,16.77,16.95,16.68,16.69,68970,0
+ACGLN.US,D,20250415,000000,16.83,16.9932,16.6454,16.755,39729,0
+ACGLN.US,D,20250416,000000,16.79,16.96,16.6682,16.82,48952,0
+ACGLN.US,D,20250417,000000,16.86,16.95,16.75,16.75,80306,0
+ACGLN.US,D,20250421,000000,16.75,16.89,16.58,16.82,108805,0
+ACGLN.US,D,20250422,000000,16.92,17.06,16.8653,16.98,26739,0
+ACGLN.US,D,20250423,000000,17.2,17.33,17.0778,17.12,22352,0
+ACGLN.US,D,20250424,000000,17.23,17.2551,17.04,17.25,35841,0
+ACGLN.US,D,20250425,000000,17.27,17.27,17.08,17.25,38039,0
+ACGLN.US,D,20250428,000000,17.25,17.33,17.08,17.16,26165,0
+ACGLN.US,D,20250429,000000,17.2,17.2999,17.151,17.17,18522,0
+ACGLN.US,D,20250430,000000,17.15,17.17,16.93,16.99,26921,0
+ACGLN.US,D,20250501,000000,17.05,17.11,16.86,17,29114,0
+ACGLN.US,D,20250502,000000,17.09,17.15,16.8701,17.09,25249,0
+ACGLN.US,D,20250505,000000,16.95,17.16,16.93,16.93,29113,0
+ACGLN.US,D,20250506,000000,16.93,17.12,16.8846,17.09,16019,0
+ACGLN.US,D,20250507,000000,17.18,17.19,17.0124,17.1,23787,0
+ACGLN.US,D,20250508,000000,17.19,17.25,17.02,17.02,28613,0
+ACGLN.US,D,20250509,000000,17.01,17.1,17.01,17.045,29192,0
+ACGLN.US,D,20250512,000000,17.11,17.195,16.99,17.01,30575,0
+ACGLN.US,D,20250513,000000,17.03,17.11,17.01,17.08,20976,0
+ACGLN.US,D,20250514,000000,17.07,17.11,16.8513,16.91,23556,0
+ACGLN.US,D,20250515,000000,16.93,17.06,16.88,16.91,38915,0
+ACGLN.US,D,20250516,000000,16.96,17.07,16.8,16.94,52728,0
+ACGLN.US,D,20250519,000000,16.85,17.11,16.8,17.06,44143,0
+ACGLN.US,D,20250520,000000,17.08,17.23,16.94,17.07,39800,0
+ACGLN.US,D,20250521,000000,17.03,17.04,16.75,16.76,36316,0
+ACGLN.US,D,20250522,000000,16.85,16.87,16.75,16.87,24984,0
+ACGLN.US,D,20250523,000000,16.83,16.8695,16.74,16.81,20323,0
+ACGLN.US,D,20250527,000000,17.02,17.04,16.85,17.04,41742,0
+ACGLN.US,D,20250528,000000,17.06,17.06,16.8622,16.91,28491,0
+ACGLN.US,D,20250529,000000,16.95,17.0899,16.8,16.85,35126,0
+ACGLN.US,D,20250530,000000,16.9,17.08,16.77,16.91,127960,0
+ACGLN.US,D,20250602,000000,16.91,16.92,16.76,16.8699,44861,0
+ACGLN.US,D,20250603,000000,16.91,17.0086,16.89,17,49471,0
+ACGLN.US,D,20250604,000000,17.06,17.12,16.94,17.03,31657,0
+ACGLN.US,D,20250605,000000,17.08,17.2,17.0231,17.06,39642,0
+ACGLN.US,D,20250606,000000,17.11,17.11,17,17.01,26359,0
+ACGLN.US,D,20250609,000000,17.03,17.12,16.931,17.11,33387,0
+ACGLN.US,D,20250610,000000,17.07,17.11,17.03,17.11,27116,0
+ACGLN.US,D,20250611,000000,17.15,17.18,17.03,17.03,31908,0
+ACGLN.US,D,20250612,000000,17.06,17.1772,16.975,17.11,34322,0
+ACGLN.US,D,20250613,000000,16.77,16.78,16.62,16.75,40709,0
+ACGLN.US,D,20250616,000000,16.82,16.83,16.51,16.54,113721,0
+ACGLN.US,D,20250617,000000,16.56,16.66,16.5563,16.56,45402,0
+ACGLN.US,D,20250618,000000,16.64,16.65,16.54,16.6,42215,0
+ACGLN.US,D,20250620,000000,16.58,16.76,16.58,16.71,51423,0
+ACGLN.US,D,20250623,000000,16.71,16.87,16.6,16.8,56342,0
+ACGLN.US,D,20250624,000000,16.85,17.04,16.82,17.03,37965,0
+ACGLN.US,D,20250625,000000,17.03,17.1,16.8821,17.1,37460,0
+ACGLN.US,D,20250626,000000,17.08,17.15,16.98,17.15,18132,0
+ACGLN.US,D,20250627,000000,17.17,17.1825,16.97,16.97,40839,0
+ACGLN.US,D,20250630,000000,17,17.05,16.748,16.77,198666,0
+ACGLN.US,D,20250701,000000,16.82,16.88,16.74,16.84,193321,0
+ACGLN.US,D,20250702,000000,16.78,16.95,16.78,16.89,161091,0
+ACGLN.US,D,20250703,000000,16.85,17.06,16.85,16.94,37512,0
+ACGLN.US,D,20250707,000000,16.91,16.99,16.75,16.81,80806,0
+ACGLN.US,D,20250708,000000,16.79,16.89,16.75,16.83,81246,0
+ACGLN.US,D,20250709,000000,16.89,16.99,16.8758,16.94,63841,0
+ACGLN.US,D,20250710,000000,16.9,17.16,16.9,17.08,60058,0
+ACGLN.US,D,20250711,000000,17.04,17.15,16.91,16.98,46661,0
+ACGLN.US,D,20250714,000000,16.96,17.04,16.76,16.86,56529,0
+ACGLN.US,D,20250715,000000,16.89,16.89,16.67,16.74,73713,0
+ACGLN.US,D,20250716,000000,16.75,16.8386,16.57,16.64,142568,0
+ACGLN.US,D,20250717,000000,16.67,16.8786,16.67,16.86,110871,0
+ACGLN.US,D,20250718,000000,16.87,16.91,16.78,16.83,53064,0
+ACGLN.US,D,20250721,000000,16.88,17.02,16.86,16.9,101780,0
+ACGLN.US,D,20250722,000000,16.88,16.98,16.73,16.85,50749,0
+ACGLN.US,D,20250723,000000,16.87,16.89,16.73,16.84,64693,0
+ACGLN.US,D,20250724,000000,16.84,16.91,16.8,16.89,32078,0
+ACGLN.US,D,20250725,000000,16.94,16.96,16.85,16.92,28291,0
+ACGLN.US,D,20250728,000000,16.95,16.97,16.83,16.9,43131,0
+ACGLN.US,D,20250729,000000,16.98,17.1,16.86,17.1,57423,0
+ACGLN.US,D,20250730,000000,17.11,17.3199,17.06,17.17,28976,0
+ACGLN.US,D,20250731,000000,17.08,17.4,17.08,17.4,58838,0
+ACGLN.US,D,20250801,000000,17.31,17.41,17.25,17.38,32263,0
+ACGLN.US,D,20250804,000000,17.46,17.54,17.31,17.42,37308,0
+ACGLN.US,D,20250805,000000,17.46,17.5,17.3332,17.47,38794,0
+ACGLN.US,D,20250806,000000,17.47,17.53,17.22,17.27,41989,0
+ACGLN.US,D,20250807,000000,17.37,17.37,17.2501,17.34,30625,0
+ACGLN.US,D,20250808,000000,17.34,17.41,17.27,17.38,40037,0
+ACGLN.US,D,20250811,000000,17.4,17.47,17.38,17.4,30295,0
+ACGLN.US,D,20250812,000000,17.39,17.56,17.35,17.56,30922,0
+ACGLN.US,D,20250813,000000,17.57,17.63,17.4716,17.54,44745,0
+ACGLN.US,D,20250814,000000,17.49,17.63,17.35,17.43,54837,0
+ACGLN.US,D,20250815,000000,17.4,17.48,17.4,17.47,49320,0
+ACGLN.US,D,20250818,000000,17.48,17.53,17.42,17.5,158062,0
+ACGLN.US,D,20250819,000000,17.5,17.62,17.49,17.6,44270,0
+ACGLN.US,D,20250820,000000,17.64,17.73,17.59,17.71,56841,0
+ACGLN.US,D,20250821,000000,17.7,17.71,17.515,17.54,77703,0
+ACGLN.US,D,20250822,000000,17.64,17.8,17.6,17.67,44740,0
+ACGLN.US,D,20250825,000000,17.75,17.79,17.6119,17.74,30494,0
+ACGLN.US,D,20250826,000000,17.74,17.83,17.58,17.83,53522,0
+ACGLN.US,D,20250827,000000,17.82,17.87,17.6801,17.85,37898,0
+ACGLN.US,D,20250828,000000,17.87,17.9,17.78,17.84,55155,0
+ACGLN.US,D,20250829,000000,17.86,17.94,17.62,17.62,82537,0
+ACGLN.US,D,20250902,000000,17.6,17.8799,17.6,17.71,26463,0
+ACGLN.US,D,20250903,000000,17.76,17.85,17.75,17.79,35245,0
+ACGLN.US,D,20250904,000000,17.8,17.9108,17.75,17.89,13448,0
+ACGLN.US,D,20250905,000000,18,18.0865,17.9701,18.08,18492,0
+ACGLN.US,D,20250908,000000,18.12,18.3051,18.1,18.23,25507,0
+ACGLN.US,D,20250909,000000,18.16,18.2599,18.1,18.15,17409,0
+ACGLN.US,D,20250910,000000,18.16,18.26,18.15,18.15,26665,0
+ACGLN.US,D,20250911,000000,18.18,18.34,18.15,18.26,23346,0
+ACGLN.US,D,20250912,000000,18.2,18.31,18.17,18.2,26617,0
+ACGLN.US,D,20250915,000000,17.93,18.0867,17.92,17.96,29629,0
+ACGLN.US,D,20250916,000000,18,18.06,17.82,17.99,26947,0
+ACGLN.US,D,20250917,000000,18.02,18.15,17.97,18.09,35445,0
+ACGLN.US,D,20250918,000000,18,18.17,17.96,18.17,30111,0
+ACGLN.US,D,20250919,000000,18.14,18.19,18.0501,18.12,11480,0
+ACGLN.US,D,20250922,000000,18.13,18.25,18.0307,18.24,37796,0
+ACGLN.US,D,20250923,000000,18.13,18.1699,18.08,18.13,23721,0
+ACGLN.US,D,20250924,000000,18.14,18.22,18.05,18.21,25939,0
+ACGLN.US,D,20250925,000000,18.22,18.22,18,18,25802,0
+ACGLN.US,D,20250926,000000,18,18.03,17.96,18,18541,0
+ACGLN.US,D,20250929,000000,17.99,18.05,17.91,17.96,24598,0
+ACGLN.US,D,20250930,000000,17.95,17.95,17.69,17.95,45338,0
+ACGLN.US,D,20251001,000000,17.94,18.19,17.931,18.17,32609,0
+ACGLN.US,D,20251002,000000,18.23,18.23,18.01,18.06,29979,0
+ACGLN.US,D,20251003,000000,18.11,18.2,18,18,14115,0
+ACGLN.US,D,20251006,000000,18,18.09,17.91,18.05,28046,0
+ACGLN.US,D,20251007,000000,18.06,18.09,17.9,17.92,19807,0
+ACGLN.US,D,20251008,000000,17.93,18.029,17.88,17.89,21750,0
+ACGLN.US,D,20251009,000000,17.95,17.95,17.72,17.81,19890,0
+ACGLN.US,D,20251010,000000,17.83,17.87,17.61,17.77,64493,0
+ACGLN.US,D,20251013,000000,17.87,17.909,17.78,17.85,17905,0
+ACGLN.US,D,20251014,000000,17.83,17.8496,17.7,17.82,17278,0
+ACGLN.US,D,20251015,000000,17.91,17.93,17.75,17.75,15836,0
+ACGLN.US,D,20251016,000000,17.85,17.9,17.66,17.7,26159,0
+ACGLN.US,D,20251017,000000,17.71,17.76,17.5301,17.64,21911,0
+ACGLN.US,D,20251020,000000,17.78,17.79,17.6401,17.79,17498,0
+ACGLN.US,D,20251021,000000,17.78,17.89,17.74,17.88,13521,0
+ACGLN.US,D,20251022,000000,17.88,17.93,17.7001,17.9,54795,0
+ACGLN.US,D,20251023,000000,17.93,17.93,17.8014,17.92,18665,0
+ACGLN.US,D,20251024,000000,17.98,18.01,17.8042,17.84,18578,0
+ACGLN.US,D,20251027,000000,17.99,17.99,17.848,17.9399,18874,0
+ACGLN.US,D,20251028,000000,17.96,18.05,17.89,18,24711,0
+ACGLN.US,D,20251029,000000,18,18.11,17.95,18.04,23690,0
+ACGLN.US,D,20251030,000000,17.99,17.99,17.77,17.81,10592,0
+ACGLN.US,D,20251031,000000,17.91,17.946,17.55,17.6,47310,0
+ACGLN.US,D,20251103,000000,17.71,17.71,17.51,17.54,21696,0
+ACGLN.US,D,20251104,000000,17.52,17.5899,17.41,17.46,22915,0
+ACGLN.US,D,20251105,000000,17.56,17.5999,17.44,17.57,22181,0
+ACGLN.US,D,20251106,000000,17.57,17.61,17.44,17.52,25927,0
+ACGLN.US,D,20251107,000000,17.58,17.58,17.38,17.45,32944,0
+ACGLN.US,D,20251110,000000,17.57,17.6568,17.3901,17.57,26816,0
+ACGLN.US,D,20251111,000000,17.6,17.6375,17.51,17.51,16455,0
+ACGLN.US,D,20251112,000000,17.55,17.69,17.44,17.53,37827,0
+ACGLN.US,D,20251113,000000,17.52,17.52,17.21,17.47,63576,0
+ACGLN.US,D,20251114,000000,17.39,17.52,17.08,17.44,54717,0
+ACGLN.US,D,20251117,000000,17.48,17.48,17.17,17.4,83618,0
+ACGLN.US,D,20251118,000000,17.31,17.46,17.28,17.42,34199,0
+ACGLN.US,D,20251119,000000,17.29,17.365,17.17,17.17,36160,0
+ACGLN.US,D,20251120,000000,17.2,17.36,16.95,16.96,50078,0
+ACGLN.US,D,20251121,000000,16.96,17.158,16.96,17.09,26931,0
+ACGLN.US,D,20251124,000000,17.15,17.2199,17.0201,17.085,32862,0
+ACGLN.US,D,20251125,000000,17.15,17.23,17.0801,17.18,28753,0
+ACGLN.US,D,20251126,000000,17.13,17.2799,17.105,17.18,39236,0
+ACGLN.US,D,20251128,000000,17.18,17.23,17.11,17.11,36871,0
+ACGLN.US,D,20251201,000000,17.05,17.133,16.98,17.13,51748,0
+ACGLN.US,D,20251202,000000,17.03,17.18,17.03,17.15,60839,0
+ACGLN.US,D,20251203,000000,17.15,17.22,17.0206,17.11,68634,0
+ACGLN.US,D,20251204,000000,17.07,17.34,17.07,17.27,75424,0
+ACGLN.US,D,20251205,000000,17.27,17.29,17.04,17.07,62006,0
+ACGLN.US,D,20251208,000000,17.11,17.24,17.0811,17.23,50432,0
+ACGLN.US,D,20251209,000000,17.17,17.3,17.14,17.22,52311,0
+ACGLN.US,D,20251210,000000,17.22,17.32,17.15,17.25,52973,0
+ACGLN.US,D,20251211,000000,17.23,17.34,17.1816,17.26,50967,0
+ACGLN.US,D,20251212,000000,17.24,17.29,17.1301,17.23,45156,0
+ACGLN.US,D,20251215,000000,17.03,17.14,16.95,16.97,84907,0
+ACGLN.US,D,20251216,000000,16.95,17.04,16.9,17,58823,0
+ACGLN.US,D,20251217,000000,16.95,16.99,16.75,16.77,97232,0
+ACGLN.US,D,20251218,000000,16.81,17.02,16.81,16.93,104611,0
+ACGLN.US,D,20251219,000000,16.82,16.94,16.76,16.85,60789,0
+ACGLN.US,D,20251222,000000,16.85,16.99,16.8,16.8,64951,0
+ACGLN.US,D,20251223,000000,16.78,16.9099,16.65,16.67,72923,0
+ACGLN.US,D,20251224,000000,16.66,16.76,16.62,16.71,33704,0
+ACGLN.US,D,20251226,000000,16.76,16.76,16.6335,16.695,62520,0
+ACGLN.US,D,20251229,000000,16.64,16.72,16.55,16.61,84163,0
+ACGLN.US,D,20251230,000000,16.57,16.68,16.52,16.575,62540,0
+ACGLN.US,D,20251231,000000,16.58,16.71,16.54,16.7,70013,0
+ACGLN.US,D,20260102,000000,16.75,16.95,16.75,16.94,55804,0
+ACGLN.US,D,20260105,000000,16.96,17.13,16.89,17.08,114163,0
+ACGLN.US,D,20260106,000000,17.04,17.1,16.9001,17.01,29775,0
+ACGLN.US,D,20260107,000000,17.08,17.08,16.9501,17.03,21261,0
+ACGLN.US,D,20260108,000000,17.04,17.06,16.9501,16.98,56028,0
+ACGLN.US,D,20260109,000000,17.05,17.21,16.91,17.21,83795,0
+ACGLN.US,D,20260112,000000,17.19,17.23,17.04,17.21,52171,0
+ACGLN.US,D,20260113,000000,17.18,17.34,17.1,17.275,47802,0
+ACGLN.US,D,20260114,000000,17.33,17.4,17.1601,17.4,40071,0
+ACGLN.US,D,20260115,000000,17.41,17.57,17.3001,17.54,35832,0
+ACGLN.US,D,20260116,000000,17.51,17.56,17.47,17.52,52308,0
+ACGLN.US,D,20260120,000000,17.42,17.51,17.21,17.5,124261,0
+ACGLN.US,D,20260121,000000,17.49,17.55,17.35,17.535,29031,0
+ACGLN.US,D,20260122,000000,17.53,17.65,17.52,17.65,36414,0
+ACGLN.US,D,20260123,000000,17.61,17.81,17.55,17.78,63332,0
+ACGLN.US,D,20260126,000000,17.81,17.989,17.775,17.96,74078,0
+ACGLN.US,D,20260127,000000,17.92,17.96,17.86,17.91,16785,0
+ACGLN.US,D,20260128,000000,17.94,17.95,17.8,17.82,26376,0
+ACGLN.US,D,20260129,000000,17.8,17.87,17.71,17.87,51291,0
+ACGLN.US,D,20260130,000000,17.86,17.94,17.72,17.8,89366,0
+ACGLN.US,D,20260202,000000,17.83,17.95,17.76,17.76,37698,0
+ACGLN.US,D,20260203,000000,17.77,17.89,17.55,17.59,46671,0
+ACGLN.US,D,20260204,000000,17.58,17.65,17.42,17.48,26569,0
+ACGLN.US,D,20260205,000000,17.51,17.52,17.27,17.45,83970,0
+ACGLN.US,D,20260206,000000,17.55,17.55,17.4001,17.46,20778,0
+ACGLN.US,D,20260209,000000,17.5,17.5,17.3627,17.46,36410,0
+ACGLN.US,D,20260210,000000,17.51,17.53,17.41,17.51,15888,0
+ACGLN.US,D,20260211,000000,17.51,17.56,17.4501,17.5345,23921,0
+ACGLN.US,D,20260212,000000,17.48,17.59,17.47,17.54,30454,0
+ACGLN.US,D,20260213,000000,17.57,17.75,17.54,17.71,63920,0
+ACGLN.US,D,20260217,000000,17.75,17.92,17.65,17.92,31773,0
+ACGLN.US,D,20260218,000000,17.86,17.9499,17.8,17.81,50981,0
diff --git a/daily/us/nasdaq stocks/1/aclx.us.txt b/daily/us/nasdaq stocks/1/aclx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74e6015716f1d85c9a13982237c7ecf88ff54fd5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aclx.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACLX.US,D,20220204,000000,19,19,15.7933,16.8,1093110,0
+ACLX.US,D,20220207,000000,18.05,18.05,15.65,17.84,451377,0
+ACLX.US,D,20220208,000000,16.98,18.1373,16.75,17.78,132255,0
+ACLX.US,D,20220209,000000,18.07,18.49,16.37,16.4,137844,0
+ACLX.US,D,20220210,000000,16.99,17.34,16.19,16.86,111587,0
+ACLX.US,D,20220211,000000,16.51,17.85,16.45,17,229720,0
+ACLX.US,D,20220214,000000,17.16,17.44,15.9,16.45,147401,0
+ACLX.US,D,20220215,000000,16.88,17.34,16.555,17.03,83712,0
+ACLX.US,D,20220216,000000,17,17.74,16.59,17.2,121742,0
+ACLX.US,D,20220217,000000,17.49,17.73,16.5,17.28,137911,0
+ACLX.US,D,20220218,000000,17.06,18.09,17,17.82,99560,0
+ACLX.US,D,20220222,000000,18.04,19.25,16.94,18.65,242348,0
+ACLX.US,D,20220223,000000,18.49,19.06,18.01,19.06,108814,0
+ACLX.US,D,20220224,000000,18.68,19,16.68,18.96,130833,0
+ACLX.US,D,20220225,000000,19.18,19.18,16.23,16.94,249937,0
+ACLX.US,D,20220228,000000,17.12,19.925,15.55,19.14,211134,0
+ACLX.US,D,20220301,000000,19.28,19.28,16.705,17.07,165631,0
+ACLX.US,D,20220302,000000,16.9,17.49,16.556,16.7,112041,0
+ACLX.US,D,20220303,000000,16.55,18.24,16.55,17.9,79493,0
+ACLX.US,D,20220304,000000,18.15,18.625,17.08,18,75578,0
+ACLX.US,D,20220307,000000,18.16,19.04,16.94,17.18,148694,0
+ACLX.US,D,20220308,000000,17.03,17.91,16.51,17.14,122765,0
+ACLX.US,D,20220309,000000,17.62,18.22,16.38,16.39,120571,0
+ACLX.US,D,20220310,000000,16.28,17.095,15.6217,16.5,107022,0
+ACLX.US,D,20220311,000000,16.67,17.35,15.3072,16.68,76499,0
+ACLX.US,D,20220314,000000,16.98,17.65,16.17,16.35,80088,0
+ACLX.US,D,20220315,000000,16.38,17.67,16.212,17.02,117507,0
+ACLX.US,D,20220316,000000,17.63,18.2,16.515,17.38,170553,0
+ACLX.US,D,20220317,000000,17.54,18.0075,16.89,17.12,222909,0
+ACLX.US,D,20220318,000000,17.18,17.52,15.55,15.57,1450228,0
+ACLX.US,D,20220321,000000,15.36,16.3,14.445,14.68,276384,0
+ACLX.US,D,20220322,000000,14.52,15.68,14.1822,15.42,196675,0
+ACLX.US,D,20220323,000000,15.31,15.69,14.785,15.35,118945,0
+ACLX.US,D,20220324,000000,15.19,15.99,15.025,15.79,45394,0
+ACLX.US,D,20220325,000000,15.94,17.19,15.725,16.26,140763,0
+ACLX.US,D,20220328,000000,16.12,16.58,14.74,15.34,63528,0
+ACLX.US,D,20220329,000000,15.08,15.725,13.9338,14.02,71930,0
+ACLX.US,D,20220330,000000,13.9,14.555,12.385,12.97,107954,0
+ACLX.US,D,20220331,000000,12.64,14.31,12.2124,14.02,111750,0
+ACLX.US,D,20220401,000000,13.99,14.5,12.99,14.38,73150,0
+ACLX.US,D,20220404,000000,14.89,15,13,13.12,44450,0
+ACLX.US,D,20220405,000000,12.87,13.8836,12.6579,13.3,251293,0
+ACLX.US,D,20220406,000000,13.105,13.4928,12.53,13,114893,0
+ACLX.US,D,20220407,000000,12.62,13.23,12.62,13.04,44856,0
+ACLX.US,D,20220408,000000,13,13.15,12.82,12.93,12915,0
+ACLX.US,D,20220411,000000,12.96,13.99,12.46,12.61,29658,0
+ACLX.US,D,20220412,000000,12.965,13.1,12.83,13.03,21012,0
+ACLX.US,D,20220413,000000,12.78,13.3,12.78,12.94,30637,0
+ACLX.US,D,20220414,000000,13.2,13.2,12.63,12.93,43997,0
+ACLX.US,D,20220418,000000,12.9399,12.94,12.545,12.78,8181,0
+ACLX.US,D,20220419,000000,13,13.0773,12.525,12.6,15093,0
+ACLX.US,D,20220420,000000,12.3186,12.6,11.78,12.04,183425,0
+ACLX.US,D,20220421,000000,12,12,11.57,11.73,16292,0
+ACLX.US,D,20220422,000000,11.47,11.685,10.57,10.71,19694,0
+ACLX.US,D,20220425,000000,11.23,12.12,11.23,12.06,43979,0
+ACLX.US,D,20220426,000000,11.82,12.045,10.64,11.13,18311,0
+ACLX.US,D,20220427,000000,10.9,11.2,10.6301,10.88,32843,0
+ACLX.US,D,20220428,000000,10.69,11.73,10.59,11,19087,0
+ACLX.US,D,20220429,000000,11.72,11.72,10.81,10.93,20026,0
+ACLX.US,D,20220502,000000,10.72,10.72,9.82,10.05,15508,0
+ACLX.US,D,20220503,000000,9.69,9.755,9.01,9.12,22143,0
+ACLX.US,D,20220504,000000,8.36,9.37,8.36,9.31,74478,0
+ACLX.US,D,20220505,000000,9.3516,9.38,8.13,9.33,72719,0
+ACLX.US,D,20220506,000000,9.32,9.3925,8.62,9.2,133964,0
+ACLX.US,D,20220509,000000,8.89,9.5409,8.07,8.53,73462,0
+ACLX.US,D,20220510,000000,9.34,10.05,8.76,9.69,217421,0
+ACLX.US,D,20220511,000000,9.75,9.75,8.78,8.89,31962,0
+ACLX.US,D,20220512,000000,8.89,9.37,8.73,8.8,21241,0
+ACLX.US,D,20220513,000000,9.21,9.455,8.63,8.91,62022,0
+ACLX.US,D,20220516,000000,8.57,8.7,7.15,7.61,57583,0
+ACLX.US,D,20220517,000000,7.79,8,6.035,7.51,256013,0
+ACLX.US,D,20220518,000000,7.43,7.75,6.9372,7.21,45530,0
+ACLX.US,D,20220519,000000,7.37,7.95,6.985,7.64,32903,0
+ACLX.US,D,20220520,000000,7.8,8.16,7.13,7.8,165170,0
+ACLX.US,D,20220523,000000,7.95,9.1682,7.63,8.66,63043,0
+ACLX.US,D,20220524,000000,8.67,9.2825,7.65,9.02,151300,0
+ACLX.US,D,20220525,000000,9.47,9.72,9.43,9.64,21090,0
+ACLX.US,D,20220526,000000,9.57,9.74,9.44,9.58,18052,0
+ACLX.US,D,20220527,000000,9.9,11.76,9.9,11.55,54871,0
+ACLX.US,D,20220531,000000,11.74,12.4442,11.55,12.11,39344,0
+ACLX.US,D,20220601,000000,11.94,12.35,11.8046,12.22,58722,0
+ACLX.US,D,20220602,000000,12.04,13.02,11.955,12.88,41614,0
+ACLX.US,D,20220603,000000,12.66,13.19,12.08,13.09,148417,0
+ACLX.US,D,20220606,000000,13.3,16.86,12.695,15.79,438411,0
+ACLX.US,D,20220607,000000,15.35,17.58,14.49,16.98,501136,0
+ACLX.US,D,20220608,000000,19.49,24.71,18.18,19.16,1484836,0
+ACLX.US,D,20220609,000000,21.99,22.45,20.1,20.99,825037,0
+ACLX.US,D,20220610,000000,20.52,26.91,18.69,24.43,817200,0
+ACLX.US,D,20220613,000000,22,25.5,21.1,21.71,789839,0
+ACLX.US,D,20220614,000000,20.26,20.59,17.6138,17.89,712046,0
+ACLX.US,D,20220615,000000,17.14,20.07,15.93,17.47,600286,0
+ACLX.US,D,20220616,000000,15.26,15.95,13.71,15.02,2196625,0
+ACLX.US,D,20220617,000000,14.76,16.45,14.64,16.19,606287,0
+ACLX.US,D,20220621,000000,16.16,16.62,15.39,15.9,414375,0
+ACLX.US,D,20220622,000000,15.25,16.39,14.85,15.58,265458,0
+ACLX.US,D,20220623,000000,15.65,16.91,15.2701,16.81,216489,0
+ACLX.US,D,20220624,000000,17.54,19.49,16.13,17.93,581886,0
+ACLX.US,D,20220627,000000,17.93,18.79,16.65,18.67,382997,0
+ACLX.US,D,20220628,000000,18.81,19.25,17.55,17.87,117671,0
+ACLX.US,D,20220629,000000,18.11,18.6099,17.06,18.12,188818,0
+ACLX.US,D,20220630,000000,17.58,18.43,17.12,18.08,108756,0
+ACLX.US,D,20220701,000000,17.95,18.92,17.95,18.6,79846,0
+ACLX.US,D,20220705,000000,18.5,19.37,17.14,19.08,257365,0
+ACLX.US,D,20220706,000000,19.05,20.76,18.23,18.74,324141,0
+ACLX.US,D,20220707,000000,18.57,20.09,18.52,19.97,167685,0
+ACLX.US,D,20220708,000000,19.89,20.3913,19.52,20.19,260824,0
+ACLX.US,D,20220711,000000,20.32,20.9,19.2,20.88,181425,0
+ACLX.US,D,20220712,000000,19.6,19.68,18.39,18.48,868847,0
+ACLX.US,D,20220713,000000,16.78,19.6,16.78,19.17,145107,0
+ACLX.US,D,20220714,000000,18.39,18.775,16.44,17.41,374870,0
+ACLX.US,D,20220715,000000,17.64,17.92,16.5101,16.67,178580,0
+ACLX.US,D,20220718,000000,16.58,17.46,16.55,17.33,154932,0
+ACLX.US,D,20220719,000000,17.34,18.29,17.26,18.27,136393,0
+ACLX.US,D,20220720,000000,18.81,20.43,18.61,20.3,250951,0
+ACLX.US,D,20220721,000000,20.4,20.4,19.6,19.91,120056,0
+ACLX.US,D,20220722,000000,19.93,20.17,19.01,19.6,107854,0
+ACLX.US,D,20220725,000000,19.64,21.52,19.33,21.43,378235,0
+ACLX.US,D,20220726,000000,21.26,21.5,20.63,20.83,184031,0
+ACLX.US,D,20220727,000000,20.8,21.09,20.1,20.98,311503,0
+ACLX.US,D,20220728,000000,21,21,19.61,20.51,298869,0
+ACLX.US,D,20220729,000000,20.08,21.09,19.9318,20.73,248596,0
+ACLX.US,D,20220801,000000,20.11,23.49,19.8,22.04,450091,0
+ACLX.US,D,20220802,000000,21.61,22.29,21.58,21.99,359416,0
+ACLX.US,D,20220803,000000,22.16,22.63,19.72,20.13,555919,0
+ACLX.US,D,20220804,000000,20.1,21.34,19.29,19.55,337107,0
+ACLX.US,D,20220805,000000,19.32,20.07,19.15,19.81,503381,0
+ACLX.US,D,20220808,000000,20.04,20.48,19.3248,19.54,363870,0
+ACLX.US,D,20220809,000000,19.38,19.73,18.81,19.1,474276,0
+ACLX.US,D,20220810,000000,19.35,20.42,18.98,19.42,486333,0
+ACLX.US,D,20220811,000000,19.42,20.03,18.56,18.95,287232,0
+ACLX.US,D,20220812,000000,18.99,19.4608,18.51,18.55,230862,0
+ACLX.US,D,20220815,000000,18.55,19.24,18.41,19.24,242390,0
+ACLX.US,D,20220816,000000,18.75,20.47,18.74,20.1,1101529,0
+ACLX.US,D,20220817,000000,19.95,20.17,18.86,19.55,356385,0
+ACLX.US,D,20220818,000000,19.53,19.57,18.82,19.2,233220,0
+ACLX.US,D,20220819,000000,18.96,19.515,17.64,17.79,234318,0
+ACLX.US,D,20220822,000000,17.79,18.67,17.36,18.13,265740,0
+ACLX.US,D,20220823,000000,18.27,18.27,17.51,17.98,179766,0
+ACLX.US,D,20220824,000000,18.03,18.68,17.56,18.42,217343,0
+ACLX.US,D,20220825,000000,18.58,18.58,17.44,17.67,140889,0
+ACLX.US,D,20220826,000000,17.61,17.93,16.7,16.74,170453,0
+ACLX.US,D,20220829,000000,16.12,16.87,15.63,16.77,262655,0
+ACLX.US,D,20220830,000000,16.81,17.4,16,17.22,245548,0
+ACLX.US,D,20220831,000000,17.23,18.045,17.03,17.97,273772,0
+ACLX.US,D,20220901,000000,17.56,18.61,17.56,18.49,301252,0
+ACLX.US,D,20220902,000000,18.46,18.8675,18,18.17,235457,0
+ACLX.US,D,20220906,000000,17.94,19.88,17.9236,18.54,525823,0
+ACLX.US,D,20220907,000000,18.31,19.61,18.0701,19.6,508655,0
+ACLX.US,D,20220908,000000,19.5,20.15,19.11,20,666144,0
+ACLX.US,D,20220909,000000,20.1,20.34,19.3,19.36,382452,0
+ACLX.US,D,20220912,000000,19.44,20.68,19.41,20.18,1215618,0
+ACLX.US,D,20220913,000000,19.13,20.14,19.01,19.6,430505,0
+ACLX.US,D,20220914,000000,19.7,20.8,18.9,20.5,958645,0
+ACLX.US,D,20220915,000000,20.25,21.15,19.57,20.76,1012110,0
+ACLX.US,D,20220916,000000,20,20.59,17.59,18.64,5829946,0
+ACLX.US,D,20220919,000000,17.73,19.545,17.63,18.98,708298,0
+ACLX.US,D,20220920,000000,18.41,19.2,18.365,18.97,358819,0
+ACLX.US,D,20220921,000000,19.01,19.98,18.32,18.35,343142,0
+ACLX.US,D,20220922,000000,18.68,18.68,17.6,17.71,326167,0
+ACLX.US,D,20220923,000000,17.36,17.57,16.725,17.46,341650,0
+ACLX.US,D,20220926,000000,17.33,18.32,16.94,17.76,228446,0
+ACLX.US,D,20220927,000000,18.26,19.51,17.57,18.9,432977,0
+ACLX.US,D,20220928,000000,19.1,20.12,18.86,19.97,356010,0
+ACLX.US,D,20220929,000000,19.93,20.18,18.4,19,393542,0
+ACLX.US,D,20220930,000000,18.93,19.89,18.77,18.77,246963,0
+ACLX.US,D,20221003,000000,18.94,19.245,18.52,18.8,323086,0
+ACLX.US,D,20221004,000000,19.01,19.68,18.12,18.99,382118,0
+ACLX.US,D,20221005,000000,18.77,19.425,18.32,18.98,477640,0
+ACLX.US,D,20221006,000000,18.91,19.25,18.41,18.49,416821,0
+ACLX.US,D,20221007,000000,18.58,18.58,17.14,17.18,274065,0
+ACLX.US,D,20221010,000000,17.16,19.105,16.97,18.9,294087,0
+ACLX.US,D,20221011,000000,18.76,19.82,17.86,18.9,317174,0
+ACLX.US,D,20221012,000000,18.84,19.525,18.5,19.42,190482,0
+ACLX.US,D,20221013,000000,18.96,19.785,18.83,19.58,268528,0
+ACLX.US,D,20221014,000000,19.53,19.78,19.25,19.3,347029,0
+ACLX.US,D,20221017,000000,19.56,19.58,17.56,18.42,513060,0
+ACLX.US,D,20221018,000000,18.67,19.77,18.5,19.57,221434,0
+ACLX.US,D,20221019,000000,19.56,19.68,18.72,18.95,266618,0
+ACLX.US,D,20221020,000000,18.96,19.6,18.83,19.23,169987,0
+ACLX.US,D,20221021,000000,19.41,19.77,18.77,19.74,311406,0
+ACLX.US,D,20221024,000000,19.62,19.9,17.87,19.37,274088,0
+ACLX.US,D,20221025,000000,19.36,20.73,19.03,20.09,491032,0
+ACLX.US,D,20221026,000000,20.14,20.87,20.01,20.27,630826,0
+ACLX.US,D,20221027,000000,21,21.66,19.59,20.4,477143,0
+ACLX.US,D,20221028,000000,20.47,22.17,19.86,22.01,356954,0
+ACLX.US,D,20221031,000000,22.55,24.01,22.175,23.48,410686,0
+ACLX.US,D,20221101,000000,23.71,23.8348,22.84,23.11,723182,0
+ACLX.US,D,20221102,000000,22.95,23.7499,21.84,22.52,699932,0
+ACLX.US,D,20221103,000000,22.42,24.1599,22.22,23.49,507410,0
+ACLX.US,D,20221104,000000,24.02,24.12,21.97,22.23,318698,0
+ACLX.US,D,20221107,000000,22.54,23.39,22.03,22.73,254919,0
+ACLX.US,D,20221108,000000,22.82,22.82,21.79,21.9,437069,0
+ACLX.US,D,20221109,000000,22.08,22.19,21.16,21.66,430576,0
+ACLX.US,D,20221110,000000,21.96,22.74,21.84,22.53,715359,0
+ACLX.US,D,20221111,000000,22.66,23.2699,22.33,22.38,280333,0
+ACLX.US,D,20221114,000000,22,22.16,21.22,21.59,433155,0
+ACLX.US,D,20221115,000000,21.98,22.585,20.45,21.75,862157,0
+ACLX.US,D,20221116,000000,21.67,22.14,19.94,20.18,449365,0
+ACLX.US,D,20221117,000000,19.85,20.575,19.325,19.73,453333,0
+ACLX.US,D,20221118,000000,19.9,21.47,19.745,21.28,275183,0
+ACLX.US,D,20221121,000000,21.27,21.27,20.15,20.61,678688,0
+ACLX.US,D,20221122,000000,20.63,22.01,20.14,21.68,559753,0
+ACLX.US,D,20221123,000000,21.68,22.0807,20.86,20.89,292807,0
+ACLX.US,D,20221125,000000,20.91,21.72,20.5,21.64,115508,0
+ACLX.US,D,20221128,000000,21.72,21.72,19.74,20.16,393948,0
+ACLX.US,D,20221129,000000,20.04,20.315,19.68,19.97,371654,0
+ACLX.US,D,20221130,000000,20.01,20.5,19.47,19.94,811621,0
+ACLX.US,D,20221201,000000,19.93,20.32,19.62,19.7,311983,0
+ACLX.US,D,20221202,000000,19.5,20.38,18.71,20.24,534061,0
+ACLX.US,D,20221205,000000,20.26,20.26,19.22,19.47,383471,0
+ACLX.US,D,20221206,000000,19.55,19.88,18.79,18.99,306997,0
+ACLX.US,D,20221207,000000,18.97,20.28,18.7,20.22,412802,0
+ACLX.US,D,20221208,000000,20.25,21.75,19.71,21.68,650638,0
+ACLX.US,D,20221209,000000,26.16,28.57,25.39,28.02,5302828,0
+ACLX.US,D,20221212,000000,28.575,29.15,25.59,28.52,2487951,0
+ACLX.US,D,20221213,000000,29.23,32.37,28.98,31.48,2175249,0
+ACLX.US,D,20221214,000000,32,33.05,31.01,33,1179170,0
+ACLX.US,D,20221215,000000,32.7,33.99,30.44,31.03,1102898,0
+ACLX.US,D,20221216,000000,30.53,32.47,30.1901,31.85,1147617,0
+ACLX.US,D,20221219,000000,31.73,32.12,27.55,29.61,650449,0
+ACLX.US,D,20221220,000000,29.46,33.37,29.46,32.13,588554,0
+ACLX.US,D,20221221,000000,31.25,32,29.21,31.07,1036178,0
+ACLX.US,D,20221222,000000,30.95,32,30.15,31.97,410125,0
+ACLX.US,D,20221223,000000,31.76,32.0829,30.9,31.44,337722,0
+ACLX.US,D,20221227,000000,31.32,31.5744,29.29,29.62,336656,0
+ACLX.US,D,20221228,000000,29.7,30.95,29.4,30.62,325509,0
+ACLX.US,D,20221229,000000,30.77,31.96,30.2,31.38,254247,0
+ACLX.US,D,20221230,000000,31.34,31.38,30.09,30.98,284202,0
+ACLX.US,D,20230103,000000,31.11,33.32,30.78,31.03,676194,0
+ACLX.US,D,20230104,000000,30.61,32.715,30.47,32.43,320801,0
+ACLX.US,D,20230105,000000,32.36,34.0988,31.52,33.51,768279,0
+ACLX.US,D,20230106,000000,33.83,34.68,31.55,33.57,555558,0
+ACLX.US,D,20230109,000000,33.81,33.9,30.75,31.49,635734,0
+ACLX.US,D,20230110,000000,30.82,32.335,30.81,31,612981,0
+ACLX.US,D,20230111,000000,30.93,30.93,28.41,29.15,594320,0
+ACLX.US,D,20230112,000000,28.43,30.66,28.35,30.52,353108,0
+ACLX.US,D,20230113,000000,30.33,32.19,30.33,32.16,507622,0
+ACLX.US,D,20230117,000000,32.11,32.49,31.155,32,335327,0
+ACLX.US,D,20230118,000000,32.15,33.15,31.47,31.8,264726,0
+ACLX.US,D,20230119,000000,31.8,32.33,30.56,31.25,339475,0
+ACLX.US,D,20230120,000000,31.66,32.5685,30.65,32.22,266409,0
+ACLX.US,D,20230123,000000,32.26,33.62,31.85,33.01,456200,0
+ACLX.US,D,20230124,000000,32.89,33.89,32.23,32.27,623801,0
+ACLX.US,D,20230125,000000,32.05,32.66,30.784,32.64,339658,0
+ACLX.US,D,20230126,000000,32.8,33.22,32.1148,33.14,236165,0
+ACLX.US,D,20230127,000000,33,34.12,32.75,33.94,371498,0
+ACLX.US,D,20230130,000000,33.91,35.16,31.54,32.84,344249,0
+ACLX.US,D,20230131,000000,32.98,33.71,32.68,33.41,284955,0
+ACLX.US,D,20230201,000000,33.5,33.5,32.325,32.6,416974,0
+ACLX.US,D,20230202,000000,32.65,33.38,32.1,33.37,268148,0
+ACLX.US,D,20230203,000000,33.18,35.26,32.4,32.7,541594,0
+ACLX.US,D,20230206,000000,32.67,32.7,31.035,32.13,288144,0
+ACLX.US,D,20230207,000000,32.21,32.4,30.61,31.89,420057,0
+ACLX.US,D,20230208,000000,31.85,31.85,31,31.15,299258,0
+ACLX.US,D,20230209,000000,31.14,31.15,29.96,30.42,405741,0
+ACLX.US,D,20230210,000000,30.27,30.9,29.34,30.35,298746,0
+ACLX.US,D,20230213,000000,31.46,31.6,29.5,30.38,346501,0
+ACLX.US,D,20230214,000000,30.42,32.075,29.91,30.15,370279,0
+ACLX.US,D,20230215,000000,29.9,30.415,29.01,30.06,261968,0
+ACLX.US,D,20230216,000000,29.98,30.31,29.22,29.5,377585,0
+ACLX.US,D,20230217,000000,29.66,29.67,28.75,29.1,480168,0
+ACLX.US,D,20230221,000000,28.96,28.96,27.3,27.62,612234,0
+ACLX.US,D,20230222,000000,27.65,28.19,27.28,27.71,285754,0
+ACLX.US,D,20230223,000000,27.82,28.14,26.65,27.37,324033,0
+ACLX.US,D,20230224,000000,27.09,28.15,26.7441,27.8,386410,0
+ACLX.US,D,20230227,000000,28.02,28.325,27.66,28.06,277943,0
+ACLX.US,D,20230228,000000,27.93,28.87,27.84,28.01,287656,0
+ACLX.US,D,20230301,000000,27.96,29.195,27.7982,27.99,300542,0
+ACLX.US,D,20230302,000000,27.68,28.49,27.18,28.21,276129,0
+ACLX.US,D,20230303,000000,28.26,28.82,27.835,28.22,212702,0
+ACLX.US,D,20230306,000000,28.24,28.84,27.495,27.64,227544,0
+ACLX.US,D,20230307,000000,27.58,28.335,26.5966,27.62,159736,0
+ACLX.US,D,20230308,000000,27.62,28.66,27.5,28.02,293922,0
+ACLX.US,D,20230309,000000,28.01,28.58,27.54,27.71,333098,0
+ACLX.US,D,20230310,000000,27.69,27.89,26.32,26.92,525893,0
+ACLX.US,D,20230313,000000,26.74,28.265,26.65,27.62,491179,0
+ACLX.US,D,20230314,000000,28.8,30.15,28.365,30.11,442147,0
+ACLX.US,D,20230315,000000,29.5,30.615,28.1875,29.29,473520,0
+ACLX.US,D,20230316,000000,29.17,30.2,27.61,29.39,435446,0
+ACLX.US,D,20230317,000000,29.36,30.75,29.225,29.8,1419970,0
+ACLX.US,D,20230320,000000,29.8,30.025,28.7301,29.7,313880,0
+ACLX.US,D,20230321,000000,30,31.015,29.5,30,341617,0
+ACLX.US,D,20230322,000000,29.84,29.93,28.48,28.5,341567,0
+ACLX.US,D,20230323,000000,28.92,29.7,27.84,28.29,307802,0
+ACLX.US,D,20230324,000000,27.99,29.463,27.9,29.33,245423,0
+ACLX.US,D,20230327,000000,29.33,30.27,29.1675,30,296401,0
+ACLX.US,D,20230328,000000,29.98,31.3,29.97,30.25,818272,0
+ACLX.US,D,20230329,000000,30.43,31.7,30.37,31.09,722690,0
+ACLX.US,D,20230330,000000,31.45,33.04,27.92,30.53,804201,0
+ACLX.US,D,20230331,000000,30.86,31.12,29.96,30.81,512844,0
+ACLX.US,D,20230403,000000,30.64,31.31,28.35,29.37,938269,0
+ACLX.US,D,20230404,000000,29.3,29.3,28.1102,28.33,500562,0
+ACLX.US,D,20230405,000000,28.02,29.125,27.28,27.49,401451,0
+ACLX.US,D,20230406,000000,27.45,29.48,27.35,29.28,448480,0
+ACLX.US,D,20230410,000000,29.04,29.175,27.765,27.82,479280,0
+ACLX.US,D,20230411,000000,27.82,29.24,27.82,28.79,417644,0
+ACLX.US,D,20230412,000000,28.99,28.99,28.06,28.26,234336,0
+ACLX.US,D,20230413,000000,28.5,29.71,28.03,29.3,554519,0
+ACLX.US,D,20230414,000000,30,31.05,29.405,31.01,374875,0
+ACLX.US,D,20230417,000000,31.24,34.96,31.09,34.29,1055476,0
+ACLX.US,D,20230418,000000,34.84,35.07,32.92,33.34,472924,0
+ACLX.US,D,20230419,000000,33.38,35.8,33.01,35.26,896953,0
+ACLX.US,D,20230420,000000,35.11,36.71,33.54,36.46,1002033,0
+ACLX.US,D,20230421,000000,36.35,39.89,36.135,39.56,1204641,0
+ACLX.US,D,20230424,000000,39.98,40.335,39.075,40.22,951391,0
+ACLX.US,D,20230425,000000,39.88,41.8826,39.71,41,821661,0
+ACLX.US,D,20230426,000000,41.5,44.65,41.08,44.49,768935,0
+ACLX.US,D,20230427,000000,44.5,44.64,40.62,41.39,639714,0
+ACLX.US,D,20230428,000000,41.07,43.4,40.6203,42.68,393937,0
+ACLX.US,D,20230501,000000,42.49,44.18,42.02,43.82,392898,0
+ACLX.US,D,20230502,000000,43.91,44.48,41.675,41.91,530067,0
+ACLX.US,D,20230503,000000,42.04,44.01,42,43.48,728095,0
+ACLX.US,D,20230504,000000,43.28,44.06,43,43.26,385108,0
+ACLX.US,D,20230505,000000,43.62,45.04,43.55,43.58,519698,0
+ACLX.US,D,20230508,000000,43.55,43.87,42.08,43.23,322312,0
+ACLX.US,D,20230509,000000,43.66,45.05,42.38,44.82,514113,0
+ACLX.US,D,20230510,000000,45.35,47.96,44.69,46.895,548903,0
+ACLX.US,D,20230511,000000,46.81,48.915,44.38,44.57,628711,0
+ACLX.US,D,20230512,000000,44.57,45,40.04,41.6,982800,0
+ACLX.US,D,20230515,000000,41.68,44.5,41.39,43.45,585327,0
+ACLX.US,D,20230516,000000,42.19,42.98,40.04,42.26,546919,0
+ACLX.US,D,20230517,000000,42.15,42.32,40.66,41.24,271388,0
+ACLX.US,D,20230518,000000,41.6,41.85,40.1201,41.2,356258,0
+ACLX.US,D,20230519,000000,42.06,42.95,41.29,41.41,320231,0
+ACLX.US,D,20230522,000000,41.77,42.63,41.02,42.59,345117,0
+ACLX.US,D,20230523,000000,42.32,44.95,42.32,43.41,456265,0
+ACLX.US,D,20230524,000000,42.47,43.38,41.12,43,309455,0
+ACLX.US,D,20230525,000000,42.95,43.02,41.66,42.82,276155,0
+ACLX.US,D,20230526,000000,42.48,43.14,40.14,42.59,310148,0
+ACLX.US,D,20230530,000000,42.75,43.73,41.48,43.67,212909,0
+ACLX.US,D,20230531,000000,43.91,45.66,43.49,44.15,869345,0
+ACLX.US,D,20230601,000000,43.99,45.7699,43.44,44.32,348587,0
+ACLX.US,D,20230602,000000,43.54,44.01,40.77,41.99,740355,0
+ACLX.US,D,20230605,000000,41.27,41.85,39.73,41,518950,0
+ACLX.US,D,20230606,000000,41.07,42.18,40.17,41.02,614541,0
+ACLX.US,D,20230607,000000,40.94,42.389,40.28,41.98,525144,0
+ACLX.US,D,20230608,000000,41.92,42.35,40.65,40.69,588607,0
+ACLX.US,D,20230609,000000,40.58,41.53,38.79,40.13,710726,0
+ACLX.US,D,20230612,000000,40.62,41.7287,38.91,39.84,368051,0
+ACLX.US,D,20230613,000000,39.83,40.53,39.14,39.53,604374,0
+ACLX.US,D,20230614,000000,39.06,40.39,37.08,37.94,670845,0
+ACLX.US,D,20230615,000000,37.78,38.115,36.45,37.04,738983,0
+ACLX.US,D,20230616,000000,37,37.13,35.66,35.8,1016474,0
+ACLX.US,D,20230620,000000,34.21,34.47,32.06,33.23,2317879,0
+ACLX.US,D,20230621,000000,33.32,34.145,32.16,33.08,1126356,0
+ACLX.US,D,20230622,000000,32.77,33.81,32.51,33.71,634294,0
+ACLX.US,D,20230623,000000,33.35,33.99,32.485,33.28,2479779,0
+ACLX.US,D,20230626,000000,33,33.23,32.07,32.07,1075286,0
+ACLX.US,D,20230627,000000,32.23,32.385,31.16,32,724292,0
+ACLX.US,D,20230628,000000,31.591,32.345,31.39,31.52,476596,0
+ACLX.US,D,20230629,000000,31.16,31.8,30.9,31.17,401145,0
+ACLX.US,D,20230630,000000,31.36,32.62,31.31,31.62,565710,0
+ACLX.US,D,20230703,000000,31.43,32.24,31.25,31.51,251278,0
+ACLX.US,D,20230705,000000,31.46,32.69,30.74,32.22,483901,0
+ACLX.US,D,20230706,000000,31.86,32.94,31.24,32.26,531484,0
+ACLX.US,D,20230707,000000,32.13,32.75,31.98,32.37,334460,0
+ACLX.US,D,20230710,000000,32.29,33.91,32,33.9,511418,0
+ACLX.US,D,20230711,000000,33.8,33.94,32.925,33.18,406153,0
+ACLX.US,D,20230712,000000,33.57,33.64,32.92,33.53,348132,0
+ACLX.US,D,20230713,000000,33.78,34.28,33.38,34.12,406112,0
+ACLX.US,D,20230714,000000,34.25,34.25,33.06,33.36,348241,0
+ACLX.US,D,20230717,000000,33.25,34.87,33.17,34.15,578711,0
+ACLX.US,D,20230718,000000,34.25,34.41,33.505,33.84,440196,0
+ACLX.US,D,20230719,000000,34.05,34.7,33.63,33.68,252929,0
+ACLX.US,D,20230720,000000,33.76,34.48,33.47,33.74,396802,0
+ACLX.US,D,20230721,000000,33.96,34.55,33.55,33.86,419910,0
+ACLX.US,D,20230724,000000,33.69,34.15,33.08,33.97,446218,0
+ACLX.US,D,20230725,000000,33.8,34.785,33.58,34.05,193486,0
+ACLX.US,D,20230726,000000,34.09,34.38,33.01,33.87,514525,0
+ACLX.US,D,20230727,000000,33.99,33.99,32.675,33.09,441706,0
+ACLX.US,D,20230728,000000,33.5,33.89,32.9,33.34,497121,0
+ACLX.US,D,20230731,000000,33.26,34.31,32.97,34.25,294102,0
+ACLX.US,D,20230801,000000,34.12,34.43,33.36,34.18,406015,0
+ACLX.US,D,20230802,000000,33.91,34.82,32.96,34.2,439257,0
+ACLX.US,D,20230803,000000,34.05,34.54,33.0268,33.86,399080,0
+ACLX.US,D,20230804,000000,33.86,36.19,33.86,34.95,507033,0
+ACLX.US,D,20230807,000000,35.06,35.29,33.88,34.39,322524,0
+ACLX.US,D,20230808,000000,34.44,35.28,33.315,34.81,477950,0
+ACLX.US,D,20230809,000000,34.83,35.25,34.14,34.56,202046,0
+ACLX.US,D,20230810,000000,34.52,34.94,33.75,33.98,191273,0
+ACLX.US,D,20230811,000000,33.77,34.37,33.49,33.66,318028,0
+ACLX.US,D,20230814,000000,33.41,33.97,32.62,33.68,562194,0
+ACLX.US,D,20230815,000000,37.63,37.63,34.72,35.91,1857987,0
+ACLX.US,D,20230816,000000,35.74,36.7,35.315,35.58,635203,0
+ACLX.US,D,20230817,000000,35.59,35.86,34.75,34.9,432088,0
+ACLX.US,D,20230818,000000,34.57,35.77,34.14,34.78,533184,0
+ACLX.US,D,20230821,000000,34.67,35.75,34.28,35.12,339323,0
+ACLX.US,D,20230822,000000,35.35,35.99,34.56,34.64,237298,0
+ACLX.US,D,20230823,000000,34.71,35.82,34.66,35.2,431850,0
+ACLX.US,D,20230824,000000,35.12,35.39,34.48,34.93,317642,0
+ACLX.US,D,20230825,000000,34.82,36.25,34.23,35.59,318714,0
+ACLX.US,D,20230828,000000,35.6,36.39,34.59,35.88,320864,0
+ACLX.US,D,20230829,000000,35.79,36.42,35.19,35.77,303093,0
+ACLX.US,D,20230830,000000,35.7,36.21,35.115,35.52,355788,0
+ACLX.US,D,20230831,000000,35.41,36.17,35.095,35.84,417944,0
+ACLX.US,D,20230901,000000,35.91,37.66,35.84,37.4,410864,0
+ACLX.US,D,20230905,000000,37.31,37.735,35.92,36.5,331127,0
+ACLX.US,D,20230906,000000,36.68,36.96,35.955,36.95,203767,0
+ACLX.US,D,20230907,000000,36.89,36.89,35.67,35.72,422100,0
+ACLX.US,D,20230908,000000,35.81,35.915,34.625,35.11,269059,0
+ACLX.US,D,20230911,000000,35.28,36.6591,34.9,35.69,250042,0
+ACLX.US,D,20230912,000000,35.41,35.95,34.42,34.5,490309,0
+ACLX.US,D,20230913,000000,34.37,34.68,33.065,33.44,576829,0
+ACLX.US,D,20230914,000000,33.6,34.015,33.28,33.32,223169,0
+ACLX.US,D,20230915,000000,33.32,34.25,32.545,33.06,539872,0
+ACLX.US,D,20230918,000000,33,34.2,32.29,33.89,492887,0
+ACLX.US,D,20230919,000000,33.95,36.55,33.87,36.19,906887,0
+ACLX.US,D,20230920,000000,36.18,36.49,34.29,34.51,426581,0
+ACLX.US,D,20230921,000000,34.29,35.41,33.75,35,356149,0
+ACLX.US,D,20230922,000000,35.02,35.7,33.63,33.96,346934,0
+ACLX.US,D,20230925,000000,33.9,35.4,33.06,34.55,392339,0
+ACLX.US,D,20230926,000000,34.47,35.69,34.11,34.65,328974,0
+ACLX.US,D,20230927,000000,33.98,35.78,33.92,34.96,301229,0
+ACLX.US,D,20230928,000000,35.01,36.49,34.63,36.45,557315,0
+ACLX.US,D,20230929,000000,36.59,37.15,35.56,35.88,454896,0
+ACLX.US,D,20231002,000000,35.95,36,34.36,34.66,404535,0
+ACLX.US,D,20231003,000000,34.32,34.59,32.78,34.08,254506,0
+ACLX.US,D,20231004,000000,33.94,34.23,32.99,34.13,656791,0
+ACLX.US,D,20231005,000000,34.04,35.8,33.74,35.1,380562,0
+ACLX.US,D,20231006,000000,34.81,36.21,34.29,36.17,224944,0
+ACLX.US,D,20231009,000000,35.81,36.785,34.37,35.97,311836,0
+ACLX.US,D,20231010,000000,36.09,37.335,35.8,36.41,360842,0
+ACLX.US,D,20231011,000000,36.35,37,34.89,35.93,515094,0
+ACLX.US,D,20231012,000000,36.68,36.68,33.21,33.25,528595,0
+ACLX.US,D,20231013,000000,33.29,34.1,32.735,33.13,354025,0
+ACLX.US,D,20231016,000000,33.22,34.53,33.12,34.06,382192,0
+ACLX.US,D,20231017,000000,34.54,36.42,34.54,35.16,358558,0
+ACLX.US,D,20231018,000000,35,35.35,33.63,33.98,222765,0
+ACLX.US,D,20231019,000000,33.77,34.08,32.35,32.35,656849,0
+ACLX.US,D,20231020,000000,32.48,33.79,31.6,33.33,754374,0
+ACLX.US,D,20231023,000000,33,33.885,32.34,32.38,321657,0
+ACLX.US,D,20231024,000000,32.36,34.27,32.36,34.21,369304,0
+ACLX.US,D,20231025,000000,33.97,34.1,32.31,32.37,411671,0
+ACLX.US,D,20231026,000000,32.38,33.43,31.7,31.93,579026,0
+ACLX.US,D,20231027,000000,32.17,32.27,30.88,31.75,968728,0
+ACLX.US,D,20231030,000000,32.73,34.42,32.425,34.14,866357,0
+ACLX.US,D,20231031,000000,33.94,35.38,32.9,35.25,943646,0
+ACLX.US,D,20231101,000000,35.55,36.1,34.225,34.39,872306,0
+ACLX.US,D,20231102,000000,35.81,43.1,35.01,40.77,2684915,0
+ACLX.US,D,20231103,000000,40.84,46.4,40.1901,44.63,1588715,0
+ACLX.US,D,20231106,000000,44.79,45.83,44.01,45.3,748871,0
+ACLX.US,D,20231107,000000,45.4,48.38,45.38,47.74,1170407,0
+ACLX.US,D,20231108,000000,47.3,47.98,45.105,45.86,862353,0
+ACLX.US,D,20231109,000000,46.98,47.32,44.12,44.46,679045,0
+ACLX.US,D,20231110,000000,44.6,45.785,43.5029,45.51,691233,0
+ACLX.US,D,20231113,000000,45.51,45.57,43.83,45.5,625363,0
+ACLX.US,D,20231114,000000,46,47.925,45.68,47.47,742448,0
+ACLX.US,D,20231115,000000,52,54.56,49.15,49.99,1673882,0
+ACLX.US,D,20231116,000000,51.41,53.555,50,52.17,1340640,0
+ACLX.US,D,20231117,000000,52.25,55.27,51.65,55.21,901169,0
+ACLX.US,D,20231120,000000,55.26,56.09,51.38,52.62,740958,0
+ACLX.US,D,20231121,000000,52.73,54.4492,51.55,51.77,537720,0
+ACLX.US,D,20231122,000000,52.81,54.85,51.63,53.38,749720,0
+ACLX.US,D,20231124,000000,53.51,53.865,52.28,53.28,215118,0
+ACLX.US,D,20231127,000000,52.86,53.52,51.56,53.21,543795,0
+ACLX.US,D,20231128,000000,52.95,53.42,48.15,51.1,1061521,0
+ACLX.US,D,20231129,000000,51.63,52.62,50.08,50.69,722863,0
+ACLX.US,D,20231130,000000,51.34,53.53,50.73,52.53,855587,0
+ACLX.US,D,20231201,000000,52.6,55.18,51.185,54.98,636241,0
+ACLX.US,D,20231204,000000,54.94,55.43,53.36,55.19,640477,0
+ACLX.US,D,20231205,000000,54.81,55.79,53.72,55.3,748045,0
+ACLX.US,D,20231206,000000,56,57.09,54.8981,55.57,418577,0
+ACLX.US,D,20231207,000000,54.86,57.9,54.705,57.89,492871,0
+ACLX.US,D,20231208,000000,57.89,59.085,56.19,56.22,1293401,0
+ACLX.US,D,20231211,000000,54.29,54.62,49.82,52.36,1303938,0
+ACLX.US,D,20231212,000000,51,51,46.42,48.05,2243608,0
+ACLX.US,D,20231213,000000,48.29,50.75,48.123,50.52,929283,0
+ACLX.US,D,20231214,000000,50.77,52.2,48.51,51.3,806094,0
+ACLX.US,D,20231215,000000,51.57,51.57,49.63,51.12,1431390,0
+ACLX.US,D,20231218,000000,51.07,52.42,49.6725,49.74,808549,0
+ACLX.US,D,20231219,000000,51.21,52.7,51.19,52.1,604010,0
+ACLX.US,D,20231220,000000,51.38,52.93,50.44,50.66,517357,0
+ACLX.US,D,20231221,000000,51.65,52.27,51.04,51.88,355711,0
+ACLX.US,D,20231222,000000,52.5,55.5,52.46,53.85,576945,0
+ACLX.US,D,20231226,000000,54.63,58.07,54.2886,57.99,475838,0
+ACLX.US,D,20231227,000000,58.1,59.1,56.555,57.59,447619,0
+ACLX.US,D,20231228,000000,57.78,59.05,56.1701,56.88,1071262,0
+ACLX.US,D,20231229,000000,57,57.07,55.255,55.5,313819,0
+ACLX.US,D,20240102,000000,54.56,58.53,54.25,56.15,533101,0
+ACLX.US,D,20240103,000000,55.57,56.6189,53.45,54.45,379496,0
+ACLX.US,D,20240104,000000,54.69,56.57,54.32,54.35,722802,0
+ACLX.US,D,20240105,000000,53.44,53.885,51.37,51.85,526141,0
+ACLX.US,D,20240108,000000,51.72,54.305,51.44,54.16,513003,0
+ACLX.US,D,20240109,000000,52.68,55.53,52.16,55.2,374277,0
+ACLX.US,D,20240110,000000,55.2,56.41,54.44,55.15,432512,0
+ACLX.US,D,20240111,000000,54.29,54.97,53.51,54.27,388465,0
+ACLX.US,D,20240112,000000,55.08,56.355,55.08,55.56,237841,0
+ACLX.US,D,20240116,000000,54.63,55.69,54.38,54.75,308345,0
+ACLX.US,D,20240117,000000,54.03,54.94,53.61,54.83,180157,0
+ACLX.US,D,20240118,000000,55.2,56.59,52.78,53.18,256961,0
+ACLX.US,D,20240119,000000,53.74,55.33,53.28,55.27,444684,0
+ACLX.US,D,20240122,000000,55.78,57.69,55.78,56.9,472071,0
+ACLX.US,D,20240123,000000,57.75,58.21,55,56.08,374373,0
+ACLX.US,D,20240124,000000,56.97,57.6186,56.03,56.16,276162,0
+ACLX.US,D,20240125,000000,57.19,60,56.07,59.34,621269,0
+ACLX.US,D,20240126,000000,59.46,63.02,58.2601,62.82,658760,0
+ACLX.US,D,20240129,000000,62.96,65.42,62.1868,64.39,692020,0
+ACLX.US,D,20240130,000000,64.28,64.28,61.87,63.64,320119,0
+ACLX.US,D,20240131,000000,63.03,64.7445,61.56,61.84,388268,0
+ACLX.US,D,20240201,000000,62.36,64.86,62.1,63.82,576046,0
+ACLX.US,D,20240202,000000,62.08,64.1999,60.801,63.54,290158,0
+ACLX.US,D,20240205,000000,62.97,66.815,62.38,66.47,398122,0
+ACLX.US,D,20240206,000000,67.25,67.52,64.15,65.89,495660,0
+ACLX.US,D,20240207,000000,66.07,66.07,63.76,63.87,485767,0
+ACLX.US,D,20240208,000000,63.83,64.84,61.12,61.56,434571,0
+ACLX.US,D,20240209,000000,61.58,65.02,61.175,64.89,422508,0
+ACLX.US,D,20240212,000000,65.26,66.055,63.805,64.57,411370,0
+ACLX.US,D,20240213,000000,62.09,63.37,60.35,61.09,478793,0
+ACLX.US,D,20240214,000000,63.18,64.48,61.475,64.44,386321,0
+ACLX.US,D,20240215,000000,65.14,66.31,63.67,63.79,305485,0
+ACLX.US,D,20240216,000000,63.37,63.37,60.47,61.39,371815,0
+ACLX.US,D,20240220,000000,60.93,61.7,59.14,59.92,353625,0
+ACLX.US,D,20240221,000000,59.07,60.01,58.17,59.97,394223,0
+ACLX.US,D,20240222,000000,60,61.91,60,60.5,337965,0
+ACLX.US,D,20240223,000000,60.71,62.6404,59.63,62.01,240748,0
+ACLX.US,D,20240226,000000,62.01,64.91,61.17,64.29,323217,0
+ACLX.US,D,20240227,000000,64.39,67.8,64.39,67.62,489454,0
+ACLX.US,D,20240228,000000,67.17,68.12,66.57,67.32,511054,0
+ACLX.US,D,20240229,000000,69.4,70.05,64.52,65.82,819750,0
+ACLX.US,D,20240301,000000,66.52,69.98,66.52,66.82,709958,0
+ACLX.US,D,20240304,000000,68.09,68.09,66.175,67.91,316067,0
+ACLX.US,D,20240305,000000,67.64,70,67.12,69.64,441828,0
+ACLX.US,D,20240306,000000,70.38,73.3,69.67,72.95,565889,0
+ACLX.US,D,20240307,000000,73.68,75.1,70.59,70.77,620591,0
+ACLX.US,D,20240308,000000,73.08,74.555,70.65,72.35,406344,0
+ACLX.US,D,20240311,000000,71.59,72.085,68.6,68.84,457051,0
+ACLX.US,D,20240312,000000,69.1,69.335,67.82,68.33,480211,0
+ACLX.US,D,20240313,000000,68,70.66,67.05,70.55,553806,0
+ACLX.US,D,20240314,000000,70.17,70.57,68.31,69.57,450735,0
+ACLX.US,D,20240315,000000,68.78,71.26,68.78,70.62,726585,0
+ACLX.US,D,20240318,000000,70.96,71.37,68.125,69.11,473844,0
+ACLX.US,D,20240319,000000,69.05,73.22,68.685,73.04,704558,0
+ACLX.US,D,20240320,000000,72.94,73.91,71.645,73.49,411091,0
+ACLX.US,D,20240321,000000,74.57,74.57,71.92,72.04,339673,0
+ACLX.US,D,20240322,000000,72.54,72.54,68.96,70.23,477470,0
+ACLX.US,D,20240325,000000,71.02,71.81,68.29,68.83,478093,0
+ACLX.US,D,20240326,000000,68.81,70.42,67.78,70.13,325684,0
+ACLX.US,D,20240327,000000,70.6,71.385,69.35,70.45,318170,0
+ACLX.US,D,20240328,000000,70.99,70.99,69.02,69.55,336356,0
+ACLX.US,D,20240401,000000,69.19,69.19,66.16,66.98,417665,0
+ACLX.US,D,20240402,000000,65.28,66.17,64.2,64.39,436667,0
+ACLX.US,D,20240403,000000,63.58,64.725,62.76,63.2,440792,0
+ACLX.US,D,20240404,000000,63.12,64.485,61.75,62.01,389639,0
+ACLX.US,D,20240405,000000,62.33,63.965,61.12,62.22,319403,0
+ACLX.US,D,20240408,000000,62.8,62.8,60.245,60.7,407301,0
+ACLX.US,D,20240409,000000,60.6,61.32,59.42,60.56,489982,0
+ACLX.US,D,20240410,000000,58.9,60.29,58.51,59.08,521314,0
+ACLX.US,D,20240411,000000,59.54,60.51,59.22,60.17,326594,0
+ACLX.US,D,20240412,000000,59.73,59.8,57.55,58.07,496250,0
+ACLX.US,D,20240415,000000,58.08,59.14,56.87,56.96,381994,0
+ACLX.US,D,20240416,000000,56.34,56.75,54.8,55.22,747629,0
+ACLX.US,D,20240417,000000,55.87,55.87,53.25,53.55,472430,0
+ACLX.US,D,20240418,000000,53.24,54.89,52.59,54.5,692182,0
+ACLX.US,D,20240419,000000,54.23,55.12,51.03,51.61,742730,0
+ACLX.US,D,20240422,000000,52.28,53.35,50.54,52,438388,0
+ACLX.US,D,20240423,000000,52.25,55.94,52.25,54.44,408988,0
+ACLX.US,D,20240424,000000,54.54,54.94,52.54,52.82,312852,0
+ACLX.US,D,20240425,000000,51.52,51.965,49.66,51.38,631751,0
+ACLX.US,D,20240426,000000,51.35,52.68,50.87,51.92,339688,0
+ACLX.US,D,20240429,000000,52.08,52.45,50.59,51.11,388007,0
+ACLX.US,D,20240430,000000,50.62,51.595,49.808,50.02,500347,0
+ACLX.US,D,20240501,000000,50.27,53.97,50.19,52.18,542055,0
+ACLX.US,D,20240502,000000,52.46,54.05,51.32,53.29,295379,0
+ACLX.US,D,20240503,000000,54.69,55.85,52.37,52.69,402998,0
+ACLX.US,D,20240506,000000,52.54,53.68,51.02,52.67,261552,0
+ACLX.US,D,20240507,000000,52.78,52.97,51.3,52.42,311293,0
+ACLX.US,D,20240508,000000,52.08,52.645,50.735,52.25,545473,0
+ACLX.US,D,20240509,000000,52.12,53.48,51.59,52.73,377239,0
+ACLX.US,D,20240510,000000,51.81,52.73,47.88,49.74,925475,0
+ACLX.US,D,20240513,000000,50.44,51.19,48.49,49.77,587871,0
+ACLX.US,D,20240514,000000,50.68,51.85,49.46,50.62,354303,0
+ACLX.US,D,20240515,000000,52.26,54.56,51.22,51.72,642600,0
+ACLX.US,D,20240516,000000,51.72,53.11,51,52.79,538361,0
+ACLX.US,D,20240517,000000,52.93,54.88,52.315,53.62,439340,0
+ACLX.US,D,20240520,000000,53.73,54.4,53.58,54.36,305355,0
+ACLX.US,D,20240521,000000,54.21,55.445,53.01,53.27,582233,0
+ACLX.US,D,20240522,000000,53.18,54.34,52.23,54.26,404970,0
+ACLX.US,D,20240523,000000,54.35,54.35,50.44,50.63,849673,0
+ACLX.US,D,20240524,000000,50.71,52.315,50.7,51.9,438255,0
+ACLX.US,D,20240528,000000,52.3,52.61,50.36,51.3,325253,0
+ACLX.US,D,20240529,000000,50.57,50.66,49.97,50.45,345833,0
+ACLX.US,D,20240530,000000,51.07,53,50.71,52.24,328015,0
+ACLX.US,D,20240531,000000,53.33,53.33,50.89,52,563248,0
+ACLX.US,D,20240603,000000,52.77,54.925,51.78,53.64,586811,0
+ACLX.US,D,20240604,000000,53.38,54.99,51.57,51.71,403153,0
+ACLX.US,D,20240605,000000,51.87,53.17,51.095,52.78,286381,0
+ACLX.US,D,20240606,000000,52.63,52.7,50.88,51.34,368820,0
+ACLX.US,D,20240607,000000,50.85,51.875,50.13,50.78,227018,0
+ACLX.US,D,20240610,000000,50.21,54.365,50.02,54.13,611329,0
+ACLX.US,D,20240611,000000,53.67,54.6,53.43,54,414669,0
+ACLX.US,D,20240612,000000,55.87,56.5,54.2,55.06,583522,0
+ACLX.US,D,20240613,000000,54.92,58.68,54.62,55.79,574722,0
+ACLX.US,D,20240614,000000,54.96,56.09,53.725,54.41,352296,0
+ACLX.US,D,20240617,000000,54.37,54.69,53.525,53.75,647990,0
+ACLX.US,D,20240618,000000,53.9,54.08,52.205,53.81,463414,0
+ACLX.US,D,20240620,000000,53.77,54.95,53.41,54.59,220804,0
+ACLX.US,D,20240621,000000,54.79,56.32,53.9,56.12,793192,0
+ACLX.US,D,20240624,000000,56.2,57.6,55.93,56.07,370929,0
+ACLX.US,D,20240625,000000,55.48,55.5,53.537,53.79,569491,0
+ACLX.US,D,20240626,000000,53.5,54.47,52.72,53.66,567829,0
+ACLX.US,D,20240627,000000,53.41,55.11,52.8,54.12,300327,0
+ACLX.US,D,20240628,000000,54.3,55.6,53.21,55.19,1289807,0
+ACLX.US,D,20240701,000000,54.81,57.09,53.5,53.6,512704,0
+ACLX.US,D,20240702,000000,53.08,54.21,52.95,53.25,541417,0
+ACLX.US,D,20240703,000000,53.69,55.13,53.375,54.72,227845,0
+ACLX.US,D,20240705,000000,54.46,55.02,53,54.13,281691,0
+ACLX.US,D,20240708,000000,54.76,57.36,54.47,55.77,566853,0
+ACLX.US,D,20240709,000000,55.68,57.7,55.53,57.04,315759,0
+ACLX.US,D,20240710,000000,57.36,58.04,57.1,57.35,228091,0
+ACLX.US,D,20240711,000000,59.05,60.24,57.89,59.28,425754,0
+ACLX.US,D,20240712,000000,59.54,64.355,59.0763,62.43,865860,0
+ACLX.US,D,20240715,000000,63.1,63.85,62.16,63.35,509421,0
+ACLX.US,D,20240716,000000,64.16,66.58,64.16,65.92,701526,0
+ACLX.US,D,20240717,000000,64.86,67.37,64.08,65.51,609948,0
+ACLX.US,D,20240718,000000,65.03,66.52,61.8,62.24,435074,0
+ACLX.US,D,20240719,000000,62.42,63.23,60.61,62.56,296890,0
+ACLX.US,D,20240722,000000,63.11,63.14,61.73,62.97,399678,0
+ACLX.US,D,20240723,000000,62.58,63.82,61.77,63.16,374221,0
+ACLX.US,D,20240724,000000,62.6,64.45,61.51,62.1,311095,0
+ACLX.US,D,20240725,000000,62.59,63.625,61.77,62.69,332864,0
+ACLX.US,D,20240726,000000,63.84,64.71,62.36,64.41,267626,0
+ACLX.US,D,20240729,000000,64.48,64.67,60.93,62.1,246890,0
+ACLX.US,D,20240730,000000,62.78,63.145,60.99,61.67,188211,0
+ACLX.US,D,20240731,000000,62.43,63.61,61.39,61.81,251403,0
+ACLX.US,D,20240801,000000,60.71,61.975,58.27,58.65,555938,0
+ACLX.US,D,20240802,000000,55.75,56.29,53.46,55.31,646872,0
+ACLX.US,D,20240805,000000,49,54.72,49,51.09,561244,0
+ACLX.US,D,20240806,000000,51.68,53.27,50.6401,51.73,539606,0
+ACLX.US,D,20240807,000000,52.11,52.675,50.29,50.91,486751,0
+ACLX.US,D,20240808,000000,51.75,52.95,50.56,52.58,549852,0
+ACLX.US,D,20240809,000000,53.7,59.9,53.7,59.05,965353,0
+ACLX.US,D,20240812,000000,58.79,59.98,57.79,58.94,545820,0
+ACLX.US,D,20240813,000000,59.75,61.103,59.38,60.64,378978,0
+ACLX.US,D,20240814,000000,61.07,61.72,58.69,60.27,360968,0
+ACLX.US,D,20240815,000000,62.72,64.96,61.27,64.86,338146,0
+ACLX.US,D,20240816,000000,64.53,65.36,63.06,65.28,396443,0
+ACLX.US,D,20240819,000000,65.1,66.89,64.712,66.37,392295,0
+ACLX.US,D,20240820,000000,65.88,66.67,64.9877,65.89,368743,0
+ACLX.US,D,20240821,000000,66.32,67.75,66.01,66.64,402714,0
+ACLX.US,D,20240822,000000,66.68,66.955,65.38,66.46,239767,0
+ACLX.US,D,20240823,000000,66.9,69.52,66.9,69.38,281207,0
+ACLX.US,D,20240826,000000,69.99,74.095,67.51,71.9,553789,0
+ACLX.US,D,20240827,000000,71.17,71.68,69.26,71.47,288790,0
+ACLX.US,D,20240828,000000,71.24,71.24,68.76,69.3,177185,0
+ACLX.US,D,20240829,000000,70.07,70.675,67.23,67.48,422677,0
+ACLX.US,D,20240830,000000,68.05,68.98,67.04,68.74,327110,0
+ACLX.US,D,20240903,000000,68.18,70.6099,65.62,66.12,418278,0
+ACLX.US,D,20240904,000000,65.52,66.45,64.1,65.46,386824,0
+ACLX.US,D,20240905,000000,65.9,70.52,65.12,70.37,576796,0
+ACLX.US,D,20240906,000000,70.49,71.98,68.02,71.25,588793,0
+ACLX.US,D,20240909,000000,71.47,74.64,71.25,74.27,498165,0
+ACLX.US,D,20240910,000000,74.41,76.72,73.13,74.19,661119,0
+ACLX.US,D,20240911,000000,73.6,75,72.5,74.4,302594,0
+ACLX.US,D,20240912,000000,74.88,75.38,72.35,74.77,393412,0
+ACLX.US,D,20240913,000000,75.73,77.03,75.13,76.89,333590,0
+ACLX.US,D,20240916,000000,77.34,79.94,76.56,77.01,341831,0
+ACLX.US,D,20240917,000000,78.2,78.55,76.9,77.99,343891,0
+ACLX.US,D,20240918,000000,78.95,82.97,78.03,80.55,689223,0
+ACLX.US,D,20240919,000000,83.24,86.11,81.52,85.43,752677,0
+ACLX.US,D,20240920,000000,85.37,88.66,83.98,86.61,1351480,0
+ACLX.US,D,20240923,000000,86.83,87.63,84.66,85.98,470417,0
+ACLX.US,D,20240924,000000,86.02,86.2,83.21,84.435,528998,0
+ACLX.US,D,20240925,000000,84.68,86.15,84.39,84.6,412706,0
+ACLX.US,D,20240926,000000,86.1,86.1,83.28,84.14,364284,0
+ACLX.US,D,20240927,000000,85.39,86.3,82.47,82.76,357224,0
+ACLX.US,D,20240930,000000,82.83,86.4,81.66,83.51,514810,0
+ACLX.US,D,20241001,000000,82.24,82.24,79.42,81.44,427007,0
+ACLX.US,D,20241002,000000,80.59,80.77,75.96,76.23,622353,0
+ACLX.US,D,20241003,000000,75.45,76.46,73.33,76.2,617408,0
+ACLX.US,D,20241004,000000,77.07,79.27,76.615,78.23,408390,0
+ACLX.US,D,20241007,000000,77.81,77.97,75.15,76.07,324275,0
+ACLX.US,D,20241008,000000,77.95,82.63,76.18,80.85,510059,0
+ACLX.US,D,20241009,000000,80.94,84.21,79.64,82.94,449018,0
+ACLX.US,D,20241010,000000,81.65,83.04,81.6,82.9,397532,0
+ACLX.US,D,20241011,000000,82.67,86.93,82.67,86.2,471627,0
+ACLX.US,D,20241014,000000,86.05,87.79,86,86.81,325606,0
+ACLX.US,D,20241015,000000,86.99,89.99,85.8,89.91,866743,0
+ACLX.US,D,20241016,000000,90.14,93.48,89.6181,93,514214,0
+ACLX.US,D,20241017,000000,94.7,96.3,92.77,95.27,727893,0
+ACLX.US,D,20241018,000000,95.9,97.54,94.44,96.86,553022,0
+ACLX.US,D,20241021,000000,96.52,97.015,89.55,90.28,550587,0
+ACLX.US,D,20241022,000000,89.69,91.22,89.69,90.46,418764,0
+ACLX.US,D,20241023,000000,89.96,90.55,87.54,88.19,464613,0
+ACLX.US,D,20241024,000000,88.5,89.59,85.615,86.48,415021,0
+ACLX.US,D,20241025,000000,87.02,87.225,83.97,84.31,311170,0
+ACLX.US,D,20241028,000000,85.8,86.33,83.41,84.99,536564,0
+ACLX.US,D,20241029,000000,85.15,87.35,83.53,87.25,520100,0
+ACLX.US,D,20241030,000000,86.86,87.33,85.33,86.81,323130,0
+ACLX.US,D,20241031,000000,86.42,87.34,82.15,84.27,360513,0
+ACLX.US,D,20241101,000000,85,86.33,84,86.17,522636,0
+ACLX.US,D,20241104,000000,85.11,91.2,84.905,86.44,784410,0
+ACLX.US,D,20241105,000000,80.22,87.74,77,87.12,2330920,0
+ACLX.US,D,20241106,000000,94.34,96.25,88.64,92.98,1104643,0
+ACLX.US,D,20241107,000000,92.74,99.48,91.69,99.16,695786,0
+ACLX.US,D,20241108,000000,99.94,106.24,96.94,103.06,846034,0
+ACLX.US,D,20241111,000000,105.36,107.345,104.11,106.53,702326,0
+ACLX.US,D,20241112,000000,106.33,107.3699,99.945,100.48,623201,0
+ACLX.US,D,20241113,000000,101.11,103.66,100.02,100.14,503227,0
+ACLX.US,D,20241114,000000,100.19,100.335,94.88,95.08,480348,0
+ACLX.US,D,20241115,000000,94.91,94.99,87.08,87.83,855372,0
+ACLX.US,D,20241118,000000,87.93,89.84,87.02,88.22,427514,0
+ACLX.US,D,20241119,000000,87.43,89.39,85.37,87.59,498221,0
+ACLX.US,D,20241120,000000,86.87,88.3,83.69,87.22,345138,0
+ACLX.US,D,20241121,000000,87.91,89.37,85.875,87.22,324140,0
+ACLX.US,D,20241122,000000,87.13,91.34,85.92,90.44,348813,0
+ACLX.US,D,20241125,000000,93.67,95.5,89.25,89.41,531482,0
+ACLX.US,D,20241126,000000,89.4,92.48,89.3,90.96,459158,0
+ACLX.US,D,20241127,000000,91.44,92.925,88.51,89.07,353698,0
+ACLX.US,D,20241129,000000,89.3,89.65,87.2302,88.07,219462,0
+ACLX.US,D,20241202,000000,88.06,95.84,86.61,95.72,464741,0
+ACLX.US,D,20241203,000000,96,96.39,88.035,88.65,472009,0
+ACLX.US,D,20241204,000000,89.24,90.27,85,85.85,340546,0
+ACLX.US,D,20241205,000000,85,86.682,83.76,86.42,423955,0
+ACLX.US,D,20241206,000000,87.85,89,84.46,84.55,303158,0
+ACLX.US,D,20241209,000000,88.75,88.79,80.5,82.95,886302,0
+ACLX.US,D,20241210,000000,84.14,85.135,82,82.27,659575,0
+ACLX.US,D,20241211,000000,83.63,90.23,83.04,86.98,820030,0
+ACLX.US,D,20241212,000000,85.87,87.91,82.52,83.42,487981,0
+ACLX.US,D,20241213,000000,83.73,87.08,82.71,83.8,411147,0
+ACLX.US,D,20241216,000000,83.24,85.31,82.06,83.42,894969,0
+ACLX.US,D,20241217,000000,82.16,83.41,81.52,82.025,668175,0
+ACLX.US,D,20241218,000000,82.54,83.35,74.44,75.43,1232586,0
+ACLX.US,D,20241219,000000,75.52,77.1,73.385,75.21,842718,0
+ACLX.US,D,20241220,000000,74.16,76.41,73.4,75.54,1372259,0
+ACLX.US,D,20241223,000000,75.13,76.84,74.11,76.79,401878,0
+ACLX.US,D,20241224,000000,76.63,77.94,75.53,77.58,267610,0
+ACLX.US,D,20241226,000000,77.05,79.5,76.665,79.02,279811,0
+ACLX.US,D,20241227,000000,78,79.33,76.1,79.08,478839,0
+ACLX.US,D,20241230,000000,78,79.12,75.6,78.35,450423,0
+ACLX.US,D,20241231,000000,79.43,80,75.96,76.69,404393,0
+ACLX.US,D,20250102,000000,76.91,80.46,76.37,78.75,318017,0
+ACLX.US,D,20250103,000000,78.74,81,77.92,79.13,415594,0
+ACLX.US,D,20250106,000000,79.49,80.09,74.56,75.01,1085452,0
+ACLX.US,D,20250107,000000,75.1,77.33,73.45,77.05,527392,0
+ACLX.US,D,20250108,000000,76.42,76.42,72.12,72.26,884285,0
+ACLX.US,D,20250110,000000,70.16,70.44,67.43,69.08,1602644,0
+ACLX.US,D,20250113,000000,68.51,69.07,65.18,67.36,568603,0
+ACLX.US,D,20250114,000000,68.06,68.9155,64.395,64.65,707884,0
+ACLX.US,D,20250115,000000,66.44,67.51,63.625,67.51,762910,0
+ACLX.US,D,20250116,000000,67.77,68.24,66.01,67.01,735726,0
+ACLX.US,D,20250117,000000,68.05,68.16,65.38,66.48,562471,0
+ACLX.US,D,20250121,000000,67.07,67.8,65.75,66.57,686381,0
+ACLX.US,D,20250122,000000,66.17,66.82,63.8,65.85,978889,0
+ACLX.US,D,20250123,000000,65.55,66.73,63.625,65.39,832849,0
+ACLX.US,D,20250124,000000,64.95,66.22,62.23,62.995,847737,0
+ACLX.US,D,20250127,000000,62.86,65.15,62.42,62.93,652953,0
+ACLX.US,D,20250128,000000,63.05,65.29,61.78,64.24,344225,0
+ACLX.US,D,20250129,000000,64,65.72,64,64.58,253963,0
+ACLX.US,D,20250130,000000,65.24,68.025,65.24,67.58,547657,0
+ACLX.US,D,20250131,000000,67.69,70.24,67.355,68.13,822149,0
+ACLX.US,D,20250203,000000,65.91,66.165,63.38,64.76,719046,0
+ACLX.US,D,20250204,000000,64.57,67.85,64.01,67.72,561892,0
+ACLX.US,D,20250205,000000,67.85,69.84,67.69,68.56,456528,0
+ACLX.US,D,20250206,000000,68.56,69.43,67.04,68.24,510803,0
+ACLX.US,D,20250207,000000,68.09,69.24,66.4,66.91,513831,0
+ACLX.US,D,20250210,000000,67.27,67.405,65.67,67,503613,0
+ACLX.US,D,20250211,000000,65.87,66.81,62.47,63.16,769583,0
+ACLX.US,D,20250212,000000,61.33,63.64,61.33,63.315,468711,0
+ACLX.US,D,20250213,000000,63.89,64.84,62.215,63.71,543176,0
+ACLX.US,D,20250214,000000,64.2,65.91,63.7,65.23,420758,0
+ACLX.US,D,20250218,000000,65.51,67,63.52,64.255,370492,0
+ACLX.US,D,20250219,000000,63.79,64.585,63.03,63.29,456381,0
+ACLX.US,D,20250220,000000,63.25,66.42,62.38,65.61,593031,0
+ACLX.US,D,20250221,000000,66.57,66.66,63.46,63.75,630308,0
+ACLX.US,D,20250224,000000,63.82,65.02,62.7052,63.01,627249,0
+ACLX.US,D,20250225,000000,63.16,63.63,61.825,62.65,689863,0
+ACLX.US,D,20250226,000000,62.85,63.54,60.08,60.26,640280,0
+ACLX.US,D,20250227,000000,60.36,62.87,60.36,61.39,737618,0
+ACLX.US,D,20250228,000000,58.68,65.37,57.17,64.82,1143058,0
+ACLX.US,D,20250303,000000,64.72,65.972,61.9,62.63,724783,0
+ACLX.US,D,20250304,000000,61.98,67.18,60.82,65.63,806048,0
+ACLX.US,D,20250305,000000,65.82,69.03,65.645,68.88,612091,0
+ACLX.US,D,20250306,000000,67.2,70.46,67.2,68.6,713005,0
+ACLX.US,D,20250307,000000,74.66,74.66,67.1,70.74,630670,0
+ACLX.US,D,20250310,000000,70.16,72.65,69,72.12,684337,0
+ACLX.US,D,20250311,000000,71.94,71.94,68.36,68.36,752104,0
+ACLX.US,D,20250312,000000,68.95,73.06,68.04,72.72,805476,0
+ACLX.US,D,20250313,000000,72.46,73.69,71.245,71.58,706971,0
+ACLX.US,D,20250314,000000,72.78,73.115,70.195,71.68,395034,0
+ACLX.US,D,20250317,000000,71.34,72.95,70,72.74,472553,0
+ACLX.US,D,20250318,000000,71.64,71.98,69.1,69.87,472432,0
+ACLX.US,D,20250319,000000,69.6,71.48,68.22,71.35,522877,0
+ACLX.US,D,20250320,000000,70.67,72.455,69.77,71.39,597095,0
+ACLX.US,D,20250321,000000,71.18,71.28,68.56,69.33,1210943,0
+ACLX.US,D,20250324,000000,69.99,72.68,69.34,72.48,600439,0
+ACLX.US,D,20250325,000000,72.25,72.43,70.845,72.16,509034,0
+ACLX.US,D,20250326,000000,72.12,72.425,69.33,70.11,507410,0
+ACLX.US,D,20250327,000000,70.11,71.44,68.055,68.51,419338,0
+ACLX.US,D,20250328,000000,68.54,69.09,66.69,67.96,367031,0
+ACLX.US,D,20250331,000000,65.63,66.37,61.17,65.6,843577,0
+ACLX.US,D,20250401,000000,65.55,65.55,59.52,60.7,1057321,0
+ACLX.US,D,20250402,000000,59.89,67.34,59.45,67.23,908742,0
+ACLX.US,D,20250403,000000,63.71,64.73,61.085,62.44,645744,0
+ACLX.US,D,20250404,000000,60.03,63.14,57.9,58.59,1136912,0
+ACLX.US,D,20250407,000000,55.44,60.17,54.2689,56.65,1142560,0
+ACLX.US,D,20250408,000000,57.5,58.86,52.28,53.6,893556,0
+ACLX.US,D,20250409,000000,52.2,59.815,49.42,59.16,1358702,0
+ACLX.US,D,20250410,000000,57.38,58.73,54.38,56.66,953006,0
+ACLX.US,D,20250411,000000,55.95,59.89,55.715,59.15,732239,0
+ACLX.US,D,20250414,000000,60.88,60.99,58.585,60.3,509870,0
+ACLX.US,D,20250415,000000,60.05,61.52,59.79,61.43,437675,0
+ACLX.US,D,20250416,000000,61.16,61.17,59.38,60.69,920816,0
+ACLX.US,D,20250417,000000,60.76,62.11,60.245,62.02,833016,0
+ACLX.US,D,20250421,000000,61.53,64.65,60.8,60.93,257923,0
+ACLX.US,D,20250422,000000,62.15,63.62,61.22,63.12,327103,0
+ACLX.US,D,20250423,000000,65.94,66.9,63.56,63.63,313629,0
+ACLX.US,D,20250424,000000,63.63,64.615,62.11,63.97,441870,0
+ACLX.US,D,20250425,000000,62.2,64.17,61,63.71,295950,0
+ACLX.US,D,20250428,000000,63.82,65.485,63.53,64.55,359989,0
+ACLX.US,D,20250429,000000,64.2,65.63,62.76,64.71,359588,0
+ACLX.US,D,20250430,000000,63.74,65.85,63.12,64.95,306092,0
+ACLX.US,D,20250501,000000,64.15,66.125,63.075,65.53,314996,0
+ACLX.US,D,20250502,000000,66.31,67.36,65.4,65.55,305432,0
+ACLX.US,D,20250505,000000,65.44,65.44,63.74,64.65,345284,0
+ACLX.US,D,20250506,000000,64.15,64.705,49,52.8,2997209,0
+ACLX.US,D,20250507,000000,54.99,54.99,47.8601,52.94,2264697,0
+ACLX.US,D,20250508,000000,53.5,56.9,50.85,56.26,1260926,0
+ACLX.US,D,20250509,000000,56.07,59.185,54.985,57.55,1235293,0
+ACLX.US,D,20250512,000000,59.34,62.715,59.34,59.5,641953,0
+ACLX.US,D,20250513,000000,59.77,59.93,57.24,58.25,750833,0
+ACLX.US,D,20250514,000000,58.62,65.91,53.07,59.02,1903133,0
+ACLX.US,D,20250515,000000,59.25,59.81,56.8102,58.45,912161,0
+ACLX.US,D,20250516,000000,58.37,59.135,56.61,58.78,627244,0
+ACLX.US,D,20250519,000000,57.96,59.425,56.58,58.51,476896,0
+ACLX.US,D,20250520,000000,58.43,60.93,56.93,60.54,576328,0
+ACLX.US,D,20250521,000000,60.6,69.84,60.56,65.54,2394394,0
+ACLX.US,D,20250522,000000,64.69,65.95,62.74,65.21,1622545,0
+ACLX.US,D,20250523,000000,63.44,65.23,62.69,63.92,1081250,0
+ACLX.US,D,20250527,000000,64.42,64.98,61.18,61.95,700282,0
+ACLX.US,D,20250528,000000,61.22,62.92,60.665,61.15,400600,0
+ACLX.US,D,20250529,000000,61.885,64.78,60.69,63.68,516180,0
+ACLX.US,D,20250530,000000,63,63.87,61.435,62.06,803679,0
+ACLX.US,D,20250602,000000,62.28,64.095,61,61.93,588289,0
+ACLX.US,D,20250603,000000,62.17,65.72,61.385,65.14,588330,0
+ACLX.US,D,20250604,000000,65.12,67.07,64.48,65.48,480079,0
+ACLX.US,D,20250605,000000,64.88,67.12,64,66.25,435523,0
+ACLX.US,D,20250606,000000,67.28,68.845,66.435,68.1,595316,0
+ACLX.US,D,20250609,000000,69,69.0784,65.625,66.86,470730,0
+ACLX.US,D,20250610,000000,67.36,68.39,65.97,66.61,509348,0
+ACLX.US,D,20250611,000000,66.76,67.61,65.505,66.17,427812,0
+ACLX.US,D,20250612,000000,65.56,67.23,64.77,66.51,418859,0
+ACLX.US,D,20250613,000000,64.9,66.67,64.9,66,514544,0
+ACLX.US,D,20250616,000000,66.73,66.73,63.08,64.09,584503,0
+ACLX.US,D,20250617,000000,64.62,66.32,62.49,62.88,489936,0
+ACLX.US,D,20250618,000000,62.79,64,62.125,63.82,409508,0
+ACLX.US,D,20250620,000000,64.25,64.64,60.92,63,986910,0
+ACLX.US,D,20250623,000000,62.84,63.71,61.51,63.62,365791,0
+ACLX.US,D,20250624,000000,64.64,65.33,62.97,63.35,576176,0
+ACLX.US,D,20250625,000000,63.18,64.74,62.7,64.03,567071,0
+ACLX.US,D,20250626,000000,63.81,64.9,63.28,64.77,506497,0
+ACLX.US,D,20250627,000000,64.77,66.21,63.77,65.35,1699828,0
+ACLX.US,D,20250630,000000,66.02,66.445,64.34,65.85,637334,0
+ACLX.US,D,20250701,000000,65.46,65.805,63.13,64.69,489544,0
+ACLX.US,D,20250702,000000,64.25,67.83,64.25,66.34,507024,0
+ACLX.US,D,20250703,000000,66.13,67.58,66.13,67.16,166184,0
+ACLX.US,D,20250707,000000,66.69,66.935,65.09,65.55,275665,0
+ACLX.US,D,20250708,000000,65.75,67.33,65.75,66.56,248137,0
+ACLX.US,D,20250709,000000,67.54,69.61,67.54,69,534642,0
+ACLX.US,D,20250710,000000,68.81,69.6299,67.455,68.86,264450,0
+ACLX.US,D,20250711,000000,68.01,69.48,67.7,68.98,293426,0
+ACLX.US,D,20250714,000000,68.97,70.81,68.42,69.92,399401,0
+ACLX.US,D,20250715,000000,70.44,70.44,67.58,68.15,325676,0
+ACLX.US,D,20250716,000000,68.8,70.86,68.34,70.7,388024,0
+ACLX.US,D,20250717,000000,70.75,71.53,69.95,70.95,534969,0
+ACLX.US,D,20250718,000000,71.29,71.575,66.93,67.59,538450,0
+ACLX.US,D,20250721,000000,68.07,69.745,67.3,69.395,331564,0
+ACLX.US,D,20250722,000000,69.24,69.24,66.52,68.25,687904,0
+ACLX.US,D,20250723,000000,68.85,70.73,68,69.97,599646,0
+ACLX.US,D,20250724,000000,69.92,71.705,69.21,70.27,395543,0
+ACLX.US,D,20250725,000000,70.69,71.57,69.505,71.31,340053,0
+ACLX.US,D,20250728,000000,71.61,71.66,70.135,70.59,380221,0
+ACLX.US,D,20250729,000000,71.16,71.475,69.3,69.99,403410,0
+ACLX.US,D,20250730,000000,73,74.43,70.53,71.54,760853,0
+ACLX.US,D,20250731,000000,71.6,72.69,70.61,71.39,382318,0
+ACLX.US,D,20250801,000000,71.07,72.2,70.46,71.14,330989,0
+ACLX.US,D,20250804,000000,71.25,72.98,70.125,72.08,244117,0
+ACLX.US,D,20250805,000000,71.82,72.94,70.965,72.04,408936,0
+ACLX.US,D,20250806,000000,72.06,72.06,69.465,70.67,491584,0
+ACLX.US,D,20250807,000000,70.65,71.42,68.55,71.15,699258,0
+ACLX.US,D,20250808,000000,70.73,74.88,67.8449,70.5,867672,0
+ACLX.US,D,20250811,000000,70.3,71.55,68.34,69.1,481150,0
+ACLX.US,D,20250812,000000,69.52,72.805,69.1,72.52,490724,0
+ACLX.US,D,20250813,000000,70.7,73.03,66.52,71.03,1300810,0
+ACLX.US,D,20250814,000000,70.45,72.52,68.66,71.86,544227,0
+ACLX.US,D,20250815,000000,71.86,74.2,71.18,74.08,617626,0
+ACLX.US,D,20250818,000000,74.26,74.7348,71.285,71.82,674665,0
+ACLX.US,D,20250819,000000,71.71,72.88,70.82,72,410494,0
+ACLX.US,D,20250820,000000,71.41,72.47,69,71.51,398936,0
+ACLX.US,D,20250821,000000,71.01,72.21,69.744,71.77,385900,0
+ACLX.US,D,20250822,000000,72.2,73.335,70.94,71.28,454774,0
+ACLX.US,D,20250825,000000,70.44,70.52,68.095,68.49,413004,0
+ACLX.US,D,20250826,000000,68.61,70.06,68.225,69.9,323739,0
+ACLX.US,D,20250827,000000,70.02,71.02,69.45,69.9,254619,0
+ACLX.US,D,20250828,000000,69.89,70.66,68.25,70.25,2293882,0
+ACLX.US,D,20250829,000000,70.2,70.88,69,69.39,518763,0
+ACLX.US,D,20250902,000000,68,70.63,67,69.75,547065,0
+ACLX.US,D,20250903,000000,69.47,71.3,69.32,71.22,329891,0
+ACLX.US,D,20250904,000000,71.68,72.5,69.96,72.16,296350,0
+ACLX.US,D,20250905,000000,71.92,73.1,70.78,72.62,364164,0
+ACLX.US,D,20250908,000000,72.92,72.92,70.3125,71.11,377231,0
+ACLX.US,D,20250909,000000,71.11,72.08,70.11,72.04,248412,0
+ACLX.US,D,20250910,000000,72.34,72.81,70.12,72.71,417830,0
+ACLX.US,D,20250911,000000,72.27,77.69,72.14,77.68,912233,0
+ACLX.US,D,20250912,000000,77.69,78.61,76.06,76.19,785517,0
+ACLX.US,D,20250915,000000,76.31,76.31,73.16,75.2,358030,0
+ACLX.US,D,20250916,000000,75.21,77.8,74.785,77.35,290209,0
+ACLX.US,D,20250917,000000,77.82,79.49,76.09,76.42,506663,0
+ACLX.US,D,20250918,000000,76.5,80.095,76.5,79.98,469582,0
+ACLX.US,D,20250919,000000,79.98,80,77.16,77.86,825799,0
+ACLX.US,D,20250922,000000,77.85,78.71,76.53,78.22,275642,0
+ACLX.US,D,20250923,000000,78,79.525,77.31,79.15,315073,0
+ACLX.US,D,20250924,000000,78.85,79.99,77.65,78.75,367323,0
+ACLX.US,D,20250925,000000,78.36,78.845,76.625,78.405,358343,0
+ACLX.US,D,20250926,000000,78.96,80.48,77.54,79.75,475128,0
+ACLX.US,D,20250929,000000,78.9,80.15,78.17,79.11,340921,0
+ACLX.US,D,20250930,000000,79.18,83.085,79.18,82.1,641793,0
+ACLX.US,D,20251001,000000,80.73,83.45,80.73,82.03,477131,0
+ACLX.US,D,20251002,000000,82.68,82.68,81.45,82.24,405110,0
+ACLX.US,D,20251003,000000,82.94,86.21,82.195,85.07,924551,0
+ACLX.US,D,20251006,000000,85.26,89.31,83.98,84.38,817665,0
+ACLX.US,D,20251007,000000,83.82,86.24,83.33,85.21,552261,0
+ACLX.US,D,20251008,000000,85.88,89.41,84.68,88.29,528280,0
+ACLX.US,D,20251009,000000,87.56,89.3,85.97,88.39,520297,0
+ACLX.US,D,20251010,000000,89.22,90.41,86.12,86.8,1301817,0
+ACLX.US,D,20251013,000000,87.38,88.39,85.88,86.23,596340,0
+ACLX.US,D,20251014,000000,86.23,88.45,84.6,87.33,508574,0
+ACLX.US,D,20251015,000000,86.95,92.49,86.95,92.37,549199,0
+ACLX.US,D,20251016,000000,93.12,94.07,88.07,88.85,771583,0
+ACLX.US,D,20251017,000000,88.11,90.28,86,86.99,500598,0
+ACLX.US,D,20251020,000000,87.77,90.06,85.5309,86.77,239679,0
+ACLX.US,D,20251021,000000,86.47,87.33,85.02,85.62,343958,0
+ACLX.US,D,20251022,000000,85.83,86.09,82.63,83.36,483026,0
+ACLX.US,D,20251023,000000,83.83,85.655,82.735,84.07,429419,0
+ACLX.US,D,20251024,000000,84.27,86.05,84.155,84.68,238410,0
+ACLX.US,D,20251027,000000,84.54,88.185,84.54,86.7,275362,0
+ACLX.US,D,20251028,000000,86.64,88.575,85.53,87.49,238200,0
+ACLX.US,D,20251029,000000,87.19,87.9775,84.77,86.03,376190,0
+ACLX.US,D,20251030,000000,85.68,88.09,84.9575,87.5,260876,0
+ACLX.US,D,20251031,000000,87.55,90.6,86.84,90.25,363647,0
+ACLX.US,D,20251103,000000,89.84,92.34,84.545,86.13,736366,0
+ACLX.US,D,20251104,000000,84.71,89.71,84.0001,88.18,385465,0
+ACLX.US,D,20251105,000000,87.61,88.5,85.26,87.51,398758,0
+ACLX.US,D,20251106,000000,87.5,90.3,87.19,88.2,362200,0
+ACLX.US,D,20251107,000000,88.06,88.06,84.5,86.55,291885,0
+ACLX.US,D,20251110,000000,87.78,88.765,85.45,85.69,279597,0
+ACLX.US,D,20251111,000000,85.28,91.6725,85,90.23,547028,0
+ACLX.US,D,20251112,000000,89.96,91.68,88.89,90.145,629801,0
+ACLX.US,D,20251113,000000,88.97,90.42,86.87,87.42,794373,0
+ACLX.US,D,20251114,000000,86.64,91.67,86.475,89.98,898889,0
+ACLX.US,D,20251117,000000,90,93.24,89.805,90.34,895479,0
+ACLX.US,D,20251118,000000,89.31,90.98,87.85,89.99,750819,0
+ACLX.US,D,20251119,000000,90,91.9854,88.02,89.62,1052193,0
+ACLX.US,D,20251120,000000,91.58,92.91,88.735,89.57,847510,0
+ACLX.US,D,20251121,000000,89.63,91.775,89.22,90.19,503976,0
+ACLX.US,D,20251124,000000,90.25,92.7,71.6602,74.96,4621054,0
+ACLX.US,D,20251125,000000,75.235,78,71.05,73,2416664,0
+ACLX.US,D,20251126,000000,73.19,73.865,71.47,73.25,1180750,0
+ACLX.US,D,20251128,000000,73.46,74,71.805,72.71,560265,0
+ACLX.US,D,20251201,000000,71.48,72.105,70,70.28,1025324,0
+ACLX.US,D,20251202,000000,70.34,71.215,68.17,68.81,1078707,0
+ACLX.US,D,20251203,000000,69.14,74,68.11,72.94,1119223,0
+ACLX.US,D,20251204,000000,72.2,75.03,66,68.45,2207545,0
+ACLX.US,D,20251205,000000,67.93,69.81,66.51,69.56,1432160,0
+ACLX.US,D,20251208,000000,74.95,79.75,69.69,74.08,4064915,0
+ACLX.US,D,20251209,000000,73.57,74.99,69.53,70.84,1549446,0
+ACLX.US,D,20251210,000000,71.13,72.4,68.64,71.98,1059124,0
+ACLX.US,D,20251211,000000,72.23,73.98,71.23,72.69,1135254,0
+ACLX.US,D,20251212,000000,72.93,73.94,71.09,71.86,713549,0
+ACLX.US,D,20251215,000000,71.94,72.85,67.02,68.34,1742853,0
+ACLX.US,D,20251216,000000,67.92,69.5,65.6025,66.33,1265448,0
+ACLX.US,D,20251217,000000,66.19,66.72,64.2,64.72,1011362,0
+ACLX.US,D,20251218,000000,64.96,65.915,63.49,64.13,988685,0
+ACLX.US,D,20251219,000000,64.52,65.27,63.48,63.96,1889929,0
+ACLX.US,D,20251222,000000,64.45,66.3,64.17,65.18,866006,0
+ACLX.US,D,20251223,000000,64.3,66.095,64.3,65.51,1254002,0
+ACLX.US,D,20251224,000000,66.04,66.79,65.785,66,289472,0
+ACLX.US,D,20251226,000000,65.66,65.99,64.7,65.71,436063,0
+ACLX.US,D,20251229,000000,65.34,65.88,64.658,65.13,409445,0
+ACLX.US,D,20251230,000000,64.65,64.91,63.39,63.6,680568,0
+ACLX.US,D,20251231,000000,63.5,65.5,63.03,65.2,732316,0
+ACLX.US,D,20260102,000000,64.99,65.97,62.88,63.34,831354,0
+ACLX.US,D,20260105,000000,62.62,63.145,60.355,61.83,870726,0
+ACLX.US,D,20260106,000000,61.66,63.06,61.18,62.06,823544,0
+ACLX.US,D,20260107,000000,62.16,66.08,62.16,65.01,1211753,0
+ACLX.US,D,20260108,000000,64.13,64.98,62.66,64.31,1210762,0
+ACLX.US,D,20260109,000000,64.83,66.83,64.7,66.27,1022680,0
+ACLX.US,D,20260112,000000,65.65,65.93,63.33,64.87,557790,0
+ACLX.US,D,20260113,000000,64.39,67.23,63.68,66.75,520719,0
+ACLX.US,D,20260114,000000,66.53,69.89,65.1,69.86,854411,0
+ACLX.US,D,20260115,000000,69.8,69.91,67.67,68.32,639026,0
+ACLX.US,D,20260116,000000,68.74,70.11,67.5,68.94,573598,0
+ACLX.US,D,20260120,000000,67.47,76.5,66.5,72.17,2417302,0
+ACLX.US,D,20260121,000000,71.03,72,68.47,68.87,1242414,0
+ACLX.US,D,20260122,000000,68.95,69.94,66,68.62,1573497,0
+ACLX.US,D,20260123,000000,68.57,69.145,66.61,67.7,828598,0
+ACLX.US,D,20260126,000000,67.47,69.7,66.55,68.55,701503,0
+ACLX.US,D,20260127,000000,68.39,69.67,67.24,68.51,1094216,0
+ACLX.US,D,20260128,000000,68.61,69.05,67,68.14,659806,0
+ACLX.US,D,20260129,000000,67.64,68.87,67.43,68.26,483102,0
+ACLX.US,D,20260130,000000,68.54,69.24,66.87,68.31,842009,0
+ACLX.US,D,20260202,000000,67.71,69.98,67.71,69.47,582963,0
+ACLX.US,D,20260203,000000,69,71.23,68.6,69.46,586941,0
+ACLX.US,D,20260204,000000,70.14,70.905,68.47,69.38,693893,0
+ACLX.US,D,20260205,000000,70.02,71.25,66.46,66.94,1066431,0
+ACLX.US,D,20260206,000000,67.95,68.82,66.44,68.03,575247,0
+ACLX.US,D,20260209,000000,67.61,68.98,66.92,68.8,639738,0
+ACLX.US,D,20260210,000000,68.85,69.735,66.12,67.24,794680,0
+ACLX.US,D,20260211,000000,67.28,70.34,66.89,69.88,805471,0
+ACLX.US,D,20260212,000000,68.16,69.99,67.26,68.65,611669,0
+ACLX.US,D,20260213,000000,69.24,70.55,68.23,68.5,696392,0
+ACLX.US,D,20260217,000000,68.73,70.7899,68.49,70.2,870343,0
+ACLX.US,D,20260218,000000,69.5,71.23,68.985,69.07,703650,0
diff --git a/daily/us/nasdaq stocks/1/adp.us.txt b/daily/us/nasdaq stocks/1/adp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ad55004234822d20df48ac935ada1d56387ba5b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adp.us.txt	
@@ -0,0 +1,10801 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADP.US,D,19830406,000000,1.04035,1.05998,1.02665,1.05998,3285865.6964214,0
+ADP.US,D,19830407,000000,1.05998,1.0798,1.05366,1.0798,3869362.1551717,0
+ADP.US,D,19830408,000000,1.0798,1.0798,1.06659,1.0798,879275.77013201,0
+ADP.US,D,19830411,000000,1.0798,1.0798,1.05998,1.05998,1048683.6265026,0
+ADP.US,D,19830412,000000,1.06659,1.07349,1.04035,1.06659,1374045.8375301,0
+ADP.US,D,19830413,000000,1.0798,1.08631,1.07349,1.07349,1914514.0067699,0
+ADP.US,D,19830414,000000,1.0798,1.09972,1.0798,1.09972,4557726.5709798,0
+ADP.US,D,19830415,000000,1.11275,1.11275,1.08631,1.09321,704499.89762687,0
+ADP.US,D,19830418,000000,1.0798,1.08631,1.07349,1.08631,3423002.5891544,0
+ADP.US,D,19830419,000000,1.07349,1.08631,1.06659,1.07349,4253876.9837359,0
+ADP.US,D,19830420,000000,1.07349,1.09972,1.07349,1.09321,1691327.6328839,0
+ADP.US,D,19830421,000000,1.09972,1.11964,1.0798,1.0798,1855361.3892332,0
+ADP.US,D,19830422,000000,1.0798,1.08631,1.0798,1.0798,1172374.1153899,0
+ADP.US,D,19830425,000000,1.07349,1.08631,1.05998,1.05998,1925274.3745862,0
+ADP.US,D,19830426,000000,1.0798,1.08631,1.05998,1.0798,4799729.3928085,0
+ADP.US,D,19830427,000000,1.06659,1.0798,1.05366,1.05366,2140388.4446478,0
+ADP.US,D,19830428,000000,1.05998,1.07349,1.05366,1.06659,2882524.2801032,0
+ADP.US,D,19830429,000000,1.0798,1.09972,1.05998,1.09972,2253316.5377564,0
+ADP.US,D,19830502,000000,1.09972,1.13296,1.08631,1.12635,3915070.3968249,0
+ADP.US,D,19830503,000000,1.11275,1.13296,1.09972,1.12635,3514425.1563476,0
+ADP.US,D,19830504,000000,1.13296,1.13967,1.12635,1.13296,2299029.8493153,0
+ADP.US,D,19830505,000000,1.15929,1.18611,1.13967,1.17902,4676041.9458645,0
+ADP.US,D,19830506,000000,1.17902,1.22576,1.17902,1.21255,10494875.107473,0
+ADP.US,D,19830509,000000,1.21896,1.2588,1.19933,1.25219,3215956.7669929,0
+ADP.US,D,19830510,000000,1.2588,1.27192,1.2588,1.2588,5821521.2256005,0
+ADP.US,D,19830511,000000,1.2588,1.26531,1.24548,1.24548,3073439.6903518,0
+ADP.US,D,19830512,000000,1.24548,1.24548,1.18611,1.19933,8768586.4189978,0
+ADP.US,D,19830513,000000,1.19933,1.20565,1.19933,1.19933,3258975.9306731,0
+ADP.US,D,19830516,000000,1.19933,1.19933,1.17281,1.18611,1118592.5559311,0
+ADP.US,D,19830517,000000,1.17281,1.19242,1.15297,1.15929,2014003.8078818,0
+ADP.US,D,19830518,000000,1.15929,1.18611,1.15297,1.18611,3562827.5458793,0
+ADP.US,D,19830519,000000,1.17281,1.17902,1.15929,1.15929,618451.4304551,0
+ADP.US,D,19830520,000000,1.166,1.17281,1.15929,1.17281,610387.23847969,0
+ADP.US,D,19830523,000000,1.15929,1.17281,1.15297,1.17281,717941.23156702,0
+ADP.US,D,19830524,000000,1.15929,1.18611,1.15297,1.18611,2312476.2531612,0
+ADP.US,D,19830525,000000,1.18611,1.19933,1.17902,1.18611,497447.99157851,0
+ADP.US,D,19830526,000000,1.19933,1.22576,1.19933,1.19933,6300149.7272931,0
+ADP.US,D,19830527,000000,1.19933,1.19933,1.15929,1.17902,2358188.5507388,0
+ADP.US,D,19830531,000000,1.15929,1.17902,1.15297,1.15929,435604.26810659,0
+ADP.US,D,19830601,000000,1.14618,1.17281,1.13967,1.166,2780351.4849052,0
+ADP.US,D,19830602,000000,1.18611,1.18611,1.15929,1.166,1556887.929973,0
+ADP.US,D,19830603,000000,1.17281,1.17902,1.15929,1.17281,790544.30887411,0
+ADP.US,D,19830606,000000,1.17281,1.17902,1.15929,1.166,559290.7010693,0
+ADP.US,D,19830607,000000,1.17281,1.17281,1.14618,1.14618,3530562.6661286,0
+ADP.US,D,19830608,000000,1.13967,1.15297,1.13296,1.15297,984147.78311437,0
+ADP.US,D,19830609,000000,1.15297,1.15297,1.14618,1.15297,556603.65105863,0
+ADP.US,D,19830610,000000,1.15297,1.19242,1.14618,1.18611,1906448.8008134,0
+ADP.US,D,19830613,000000,1.19242,1.19933,1.17281,1.19933,1142791.2157442,0
+ADP.US,D,19830614,000000,1.20565,1.21255,1.19242,1.19933,903480.51383188,0
+ADP.US,D,19830615,000000,1.19933,1.2588,1.19933,1.2588,2215673.5020599,0
+ADP.US,D,19830616,000000,1.27862,1.33159,1.27862,1.33159,2973949.8892398,0
+ADP.US,D,19830617,000000,1.31185,1.31185,1.29845,1.31185,1199264.8951193,0
+ADP.US,D,19830620,000000,1.31817,1.3381,1.30525,1.30525,1054053.6705994,0
+ADP.US,D,19830621,000000,1.30525,1.30525,1.29194,1.30525,1244972.1227913,0
+ADP.US,D,19830622,000000,1.31185,1.31185,1.29845,1.31185,4033391.8555965,0
+ADP.US,D,19830623,000000,1.31185,1.31817,1.29845,1.29845,1618732.667426,0
+ADP.US,D,19830624,000000,1.28543,1.28543,1.26531,1.27192,1312194.0022091,0
+ADP.US,D,19830627,000000,1.27192,1.27192,1.24548,1.24548,723321.41547518,0
+ADP.US,D,19830628,000000,1.24548,1.2588,1.24548,1.2588,583494.43078802,0
+ADP.US,D,19830629,000000,1.24548,1.2588,1.23908,1.25219,228555.40400165,0
+ADP.US,D,19830630,000000,1.2588,1.27862,1.2588,1.27192,564672.91293972,0
+ADP.US,D,19830701,000000,1.27192,1.32518,1.27192,1.31817,1406307.6753373,0
+ADP.US,D,19830705,000000,1.31185,1.31185,1.25219,1.2588,2059715.0914784,0
+ADP.US,D,19830706,000000,1.2588,1.28543,1.2588,1.28543,720634.36546451,0
+ADP.US,D,19830707,000000,1.27862,1.30525,1.27862,1.29845,855075.0823567,0
+ADP.US,D,19830708,000000,1.29845,1.31185,1.29845,1.29845,618451.4304551,0
+ADP.US,D,19830711,000000,1.30525,1.31185,1.30525,1.31185,623828.57241984,0
+ADP.US,D,19830712,000000,1.31185,1.31817,1.31185,1.31185,2551792.024979,0
+ADP.US,D,19830713,000000,1.31185,1.31185,1.28543,1.30525,3371915.1775743,0
+ADP.US,D,19830714,000000,1.30525,1.31185,1.29845,1.29845,5022910.6967888,0
+ADP.US,D,19830715,000000,1.28543,1.28543,1.26531,1.26531,543163.33109962,0
+ADP.US,D,19830718,000000,1.25219,1.25219,1.23908,1.23908,1465464.3487987,0
+ADP.US,D,19830719,000000,1.23908,1.23908,1.19933,1.21896,2315165.331134,0
+ADP.US,D,19830720,000000,1.23908,1.32518,1.23908,1.32518,1505798.4904304,0
+ADP.US,D,19830721,000000,1.33159,1.33159,1.27862,1.27862,1379417.9095892,0
+ADP.US,D,19830722,000000,1.29194,1.30525,1.27862,1.27862,1449327.8529988,0
+ADP.US,D,19830725,000000,1.27862,1.27862,1.2588,1.26531,470561.26777367,0
+ADP.US,D,19830726,000000,1.26531,1.27862,1.26531,1.27192,820125.18055758,0
+ADP.US,D,19830727,000000,1.25219,1.29845,1.19933,1.19933,2675480.485904,0
+ADP.US,D,19830728,000000,1.19933,1.22576,1.19933,1.19933,1683269.5247954,0
+ADP.US,D,19830729,000000,1.18611,1.18611,1.166,1.17281,4213543.8560851,0
+ADP.US,D,19830801,000000,1.17281,1.18611,1.15929,1.166,833567.52847886,0
+ADP.US,D,19830802,000000,1.17281,1.17902,1.166,1.166,1029857.0387486,0
+ADP.US,D,19830803,000000,1.166,1.18611,1.15929,1.18611,551229.55103729,0
+ADP.US,D,19830804,000000,1.18611,1.18611,1.15297,1.15929,968015.343239,0
+ADP.US,D,19830805,000000,1.15297,1.15297,1.13296,1.13967,1718222.4685379,0
+ADP.US,D,19830808,000000,1.13296,1.13296,1.11275,1.11275,1438576.6110127,0
+ADP.US,D,19830809,000000,1.11275,1.12635,1.0798,1.0798,4450169.535949,0
+ADP.US,D,19830810,000000,1.0798,1.09321,1.0798,1.09321,1511171.5764707,0
+ADP.US,D,19830811,000000,1.09972,1.10654,1.09972,1.09972,2463056.5077966,0
+ADP.US,D,19830812,000000,1.10654,1.10654,1.09321,1.09972,346872.8068487,0
+ADP.US,D,19830815,000000,1.11275,1.11275,1.09321,1.09321,750209.15326116,0
+ADP.US,D,19830816,000000,1.08631,1.09321,1.0798,1.09321,3258975.9306731,0
+ADP.US,D,19830817,000000,1.0798,1.11275,1.0798,1.11275,2285587.5013939,0
+ADP.US,D,19830818,000000,1.11275,1.12635,1.09321,1.09321,1180437.2933842,0
+ADP.US,D,19830819,000000,1.08631,1.12635,1.08631,1.11275,790544.30887411,0
+ADP.US,D,19830822,000000,1.11964,1.13296,1.11275,1.11275,500136.05557033,0
+ADP.US,D,19830823,000000,1.11275,1.11275,1.09972,1.10654,123687.44694384,0
+ADP.US,D,19830824,000000,1.0798,1.09321,1.07349,1.09321,1371352.7036326,0
+ADP.US,D,19830825,000000,1.09321,1.09321,1.07349,1.0798,271582.67953095,0
+ADP.US,D,19830826,000000,1.08631,1.09321,1.0798,1.0798,906166.5498614,0
+ADP.US,D,19830829,000000,1.07349,1.08631,1.07349,1.08631,484007.6716195,0
+ADP.US,D,19830830,000000,1.0798,1.0798,1.07349,1.0798,2046263.6177269,0
+ADP.US,D,19830831,000000,1.0798,1.09321,1.07349,1.0798,3342336.3338531,0
+ADP.US,D,19830901,000000,1.0798,1.09972,1.0798,1.0798,3111084.7540106,0
+ADP.US,D,19830902,000000,1.0798,1.10654,1.0798,1.09972,2196851.9842116,0
+ADP.US,D,19830906,000000,1.11275,1.15297,1.11275,1.14618,2489946.2735448,0
+ADP.US,D,19830907,000000,1.15297,1.19933,1.15297,1.19933,3791384.9778432,0
+ADP.US,D,19830908,000000,1.19933,1.19933,1.18611,1.18611,3100326.4141566,0
+ADP.US,D,19830909,000000,1.17281,1.18611,1.166,1.166,1570327.2359508,0
+ADP.US,D,19830912,000000,1.17902,1.17902,1.14618,1.15929,1656375.7031225,0
+ADP.US,D,19830913,000000,1.15297,1.15297,1.13967,1.14618,712560.03367774,0
+ADP.US,D,19830914,000000,1.13967,1.14618,1.12635,1.14618,1218079.3150996,0
+ADP.US,D,19830915,000000,1.14618,1.14618,1.13296,1.13967,336118.52291921,0
+ADP.US,D,19830916,000000,1.13967,1.13967,1.11964,1.13967,449050.67195243,0
+ADP.US,D,19830919,000000,1.13967,1.15297,1.12635,1.13967,1312194.0022091,0
+ADP.US,D,19830920,000000,1.15297,1.15929,1.14618,1.15297,2299029.8493153,0
+ADP.US,D,19830921,000000,1.15297,1.15297,1.11964,1.13967,1352525.1018975,0
+ADP.US,D,19830922,000000,1.13967,1.13967,1.11964,1.13967,1970978.5603149,0
+ADP.US,D,19830923,000000,1.13967,1.13967,1.11964,1.13967,2503388.6214662,0
+ADP.US,D,19830926,000000,1.13967,1.13967,1.11964,1.12635,2046263.6177269,0
+ADP.US,D,19830927,000000,1.13967,1.13967,1.12635,1.12635,1823091.4395768,0
+ADP.US,D,19830928,000000,1.11275,1.12635,1.11275,1.11964,553918.62901023,0
+ADP.US,D,19830929,000000,1.11275,1.11964,1.09972,1.10654,537784.1611726,0
+ADP.US,D,19830930,000000,1.11275,1.11275,1.09321,1.09321,817434.07462236,0
+ADP.US,D,19831003,000000,1.09321,1.11275,1.08631,1.11275,1258418.5266372,0
+ADP.US,D,19831004,000000,1.11275,1.12635,1.11275,1.12635,3603158.6455678,0
+ADP.US,D,19831005,000000,1.13967,1.13967,1.12635,1.13296,906166.5498614,0
+ADP.US,D,19831006,000000,1.11964,1.17902,1.11964,1.166,1806955.9577581,0
+ADP.US,D,19831007,000000,1.17902,1.17902,1.15929,1.17281,1997865.2841197,0
+ADP.US,D,19831010,000000,1.17902,1.18611,1.17902,1.17902,107559.06299302,0
+ADP.US,D,19831011,000000,1.18611,1.19933,1.18611,1.18611,696429.62176465,0
+ADP.US,D,19831012,000000,1.18611,1.19933,1.17902,1.17902,1688643.6248167,0
+ADP.US,D,19831013,000000,1.17902,1.19242,1.166,1.17281,1210018.1650676,0
+ADP.US,D,19831014,000000,1.17281,1.19933,1.17281,1.19933,803987.67077654,0
+ADP.US,D,19831017,000000,1.19933,1.19933,1.19242,1.19933,629208.75632799,0
+ADP.US,D,19831018,000000,1.20565,1.20565,1.166,1.17902,3990359.5101614,0
+ADP.US,D,19831019,000000,1.166,1.166,1.13967,1.14618,1930652.5305322,0
+ADP.US,D,19831020,000000,1.14618,1.15297,1.14618,1.14618,2027445.141822,0
+ADP.US,D,19831021,000000,1.14618,1.15929,1.13967,1.13967,1567640.1859401,0
+ADP.US,D,19831024,000000,1.12635,1.12635,1.11275,1.11964,1624108.7954096,0
+ADP.US,D,19831025,000000,1.12635,1.12635,1.11275,1.11275,1000278.1950275,0
+ADP.US,D,19831026,000000,1.11275,1.12635,1.11275,1.12635,865830.38026732,0
+ADP.US,D,19831027,000000,1.11275,1.11275,1.09972,1.11275,2390453.4304894,0
+ADP.US,D,19831028,000000,1.09972,1.11275,1.09321,1.09321,4498571.9254808,0
+ADP.US,D,19831031,000000,1.09321,1.09321,1.04035,1.05998,4584620.3926526,0
+ADP.US,D,19831101,000000,1.05998,1.05998,1.02034,1.04035,6727689.8034242,0
+ADP.US,D,19831102,000000,1.04035,1.06659,1.02665,1.05998,1123968.6839147,0
+ADP.US,D,19831103,000000,1.05366,1.05998,1.03365,1.04035,3850539.6233423,0
+ADP.US,D,19831104,000000,1.04035,1.04657,1.04035,1.04035,760968.50709632,0
+ADP.US,D,19831107,000000,1.04035,1.04035,1.02665,1.04035,1594532.9936318,0
+ADP.US,D,19831108,000000,1.03365,1.05366,1.03365,1.04035,717941.23156702,0
+ADP.US,D,19831109,000000,1.05366,1.07349,1.05366,1.07349,478631.54363589,0
+ADP.US,D,19831110,000000,1.0798,1.0798,1.05998,1.07349,1347151.0018761,0
+ADP.US,D,19831111,000000,1.07349,1.0798,1.05998,1.06659,688364.4158081,0
+ADP.US,D,19831114,000000,1.05998,1.05998,1.02665,1.03365,8685227.0297989,0
+ADP.US,D,19831115,000000,1.04035,1.05366,1.03365,1.03365,3737603.4183845,0
+ADP.US,D,19831116,000000,1.04035,1.05998,0.960274,1.04657,3463336.7307863,0
+ADP.US,D,19831117,000000,1.05366,1.07349,1.05366,1.06659,1946781.9284641,0
+ADP.US,D,19831118,000000,1.05998,1.06659,1.05366,1.05998,1521931.9442869,0
+ADP.US,D,19831121,000000,1.05998,1.06659,1.05366,1.05998,1226151.6189242,0
+ADP.US,D,19831122,000000,1.06659,1.0798,1.05998,1.05998,978766.58522509,0
+ADP.US,D,19831123,000000,1.06659,1.0798,1.05998,1.07349,2097363.1970807,0
+ADP.US,D,19831125,000000,1.0798,1.0798,1.05998,1.05998,1495039.1365953,0
+ADP.US,D,19831128,000000,1.05998,1.07349,1.05998,1.07349,898099.31594259,0
+ADP.US,D,19831129,000000,1.05998,1.07349,1.05366,1.07349,1728976.7524673,0
+ADP.US,D,19831130,000000,1.0798,1.0798,1.07349,1.07349,1637554.1852742,0
+ADP.US,D,19831201,000000,1.0798,1.0798,1.07349,1.07349,263515.44561213,0
+ADP.US,D,19831202,000000,1.0798,1.0798,1.06659,1.07349,363003.21876178,0
+ADP.US,D,19831205,000000,1.0798,1.09972,1.0798,1.09321,3686516.0068044,0
+ADP.US,D,19831206,000000,1.09972,1.09972,1.09321,1.09972,2820679.5426502,0
+ADP.US,D,19831207,000000,1.09972,1.09972,1.09321,1.09972,1255726.4067208,0
+ADP.US,D,19831208,000000,1.10654,1.10654,1.0798,1.0798,3855921.8352127,0
+ADP.US,D,19831209,000000,1.0798,1.09321,1.0798,1.09321,2178030.4663632,0
+ADP.US,D,19831212,000000,1.09321,1.09321,1.0798,1.08631,1712840.2566675,0
+ADP.US,D,19831213,000000,1.0798,1.09321,1.0798,1.09321,1941404.7864993,0
+ADP.US,D,19831214,000000,1.0798,1.08631,1.0798,1.0798,1019100.7268569,0
+ADP.US,D,19831215,000000,1.0798,1.0798,1.02665,1.03365,12409388.100262,0
+ADP.US,D,19831216,000000,1.03365,1.04035,1.02034,1.02034,2218359.5380893,0
+ADP.US,D,19831219,000000,1.02034,1.02665,1.02034,1.02665,2196851.9842116,0
+ADP.US,D,19831220,000000,1.02665,1.04035,1.02034,1.02665,4743259.7693578,0
+ADP.US,D,19831221,000000,1.04035,1.05366,1.03365,1.04657,1395545.2795588,0
+ADP.US,D,19831222,000000,1.04657,1.04657,1.02665,1.02665,2718501.6775465,0
+ADP.US,D,19831223,000000,1.02034,1.04035,1.01373,1.02034,527026.83529971,0
+ADP.US,D,19831227,000000,1.02665,1.06659,1.02665,1.06659,1793510.5678934,0
+ADP.US,D,19831228,000000,1.05366,1.07349,1.05366,1.06659,478631.54363589,0
+ADP.US,D,19831229,000000,1.07349,1.07349,1.04657,1.05998,994906.1229684,0
+ADP.US,D,19831230,000000,1.07349,1.0798,1.06659,1.0798,244692.91378269,0
+ADP.US,D,19840103,000000,1.0798,1.10654,1.07349,1.0798,3162174.1935531,0
+ADP.US,D,19840104,000000,1.0798,1.0798,1.06659,1.06659,3377288.2636145,0
+ADP.US,D,19840105,000000,1.06659,1.09321,1.06659,1.09321,2231803.9139729,0
+ADP.US,D,19840106,000000,1.09321,1.10654,1.09321,1.10654,2433477.6640754,0
+ADP.US,D,19840109,000000,1.09972,1.09972,1.0798,1.09321,771718.73510127,0
+ADP.US,D,19840110,000000,1.0798,1.09972,1.0798,1.09972,3137973.5057777,0
+ADP.US,D,19840111,000000,1.10654,1.10654,1.07349,1.10654,1075565.2804017,0
+ADP.US,D,19840112,000000,1.10654,1.13296,1.10654,1.13296,1118592.5559311,0
+ADP.US,D,19840113,000000,1.12635,1.13296,1.11964,1.12635,1158921.6276572,0
+ADP.US,D,19840116,000000,1.12635,1.12635,1.11275,1.12635,1199264.8951193,0
+ADP.US,D,19840117,000000,1.12635,1.14618,1.12635,1.14618,1532685.2142354,0
+ADP.US,D,19840118,000000,1.15297,1.166,1.15297,1.15929,2339360.9490037,0
+ADP.US,D,19840119,000000,1.15297,1.166,1.15297,1.15929,1476222.6886527,0
+ADP.US,D,19840120,000000,1.15297,1.15929,1.14618,1.15297,3084197.0162246,0
+ADP.US,D,19840123,000000,1.15297,1.15297,1.12635,1.13296,1392865.3274161,0
+ADP.US,D,19840124,000000,1.13296,1.14618,1.13296,1.14618,1142791.2157442,0
+ADP.US,D,19840125,000000,1.14618,1.14618,1.11275,1.11275,3492913.5465453,0
+ADP.US,D,19840126,000000,1.10654,1.11275,1.09972,1.10654,785167.16690937,0
+ADP.US,D,19840127,000000,1.09972,1.09972,1.08631,1.09321,438290.30413613,0
+ADP.US,D,19840130,000000,1.0798,1.0798,1.07349,1.0798,1062122.9324805,0
+ADP.US,D,19840131,000000,1.07349,1.08631,1.07349,1.08631,817434.07462236,0
+ADP.US,D,19840201,000000,1.0798,1.08631,1.07349,1.07349,548539.45908323,0
+ADP.US,D,19840202,000000,1.07349,1.0798,1.07349,1.0798,1726283.6185699,0
+ADP.US,D,19840203,000000,1.0798,1.0798,1.0798,1.0798,427540.07613119,0
+ADP.US,D,19840206,000000,1.0798,1.0798,1.05366,1.05998,3447202.2629487,0
+ADP.US,D,19840207,000000,1.04657,1.05998,1.04035,1.05366,2987397.3070668,0
+ADP.US,D,19840208,000000,1.05366,1.06659,1.05366,1.05366,1591840.8737155,0
+ADP.US,D,19840209,000000,1.05366,1.06659,1.04657,1.05366,3011595.9668798,0
+ADP.US,D,19840210,000000,1.05366,1.07349,1.05366,1.06659,9642482.0052217,0
+ADP.US,D,19840213,000000,1.05366,1.05998,1.04657,1.05366,812054.90469536,0
+ADP.US,D,19840214,000000,1.05366,1.0798,1.05366,1.06659,2707746.3796358,0
+ADP.US,D,19840215,000000,1.07349,1.07349,1.03365,1.04035,1680574.3629355,0
+ADP.US,D,19840216,000000,1.02665,1.02665,0.987099,1.02034,17093500.321989,0
+ADP.US,D,19840217,000000,1.02034,1.02665,1.00022,1.00022,4374881.4365936,0
+ADP.US,D,19840221,000000,0.987099,0.994008,0.973884,0.987099,1944090.8225288,0
+ADP.US,D,19840222,000000,0.973884,0.973884,0.940452,0.947356,2855636.5423173,0
+ADP.US,D,19840223,000000,0.960274,0.960274,0.940452,0.954061,1702090.0286625,0
+ADP.US,D,19840224,000000,0.973884,0.987099,0.960274,0.987099,2393138.4525379,0
+ADP.US,D,19840227,000000,1.00022,1.01373,0.973884,0.987099,360314.14078884,0
+ADP.US,D,19840228,000000,0.987099,0.987099,0.960274,0.967573,2498012.4934825,0
+ADP.US,D,19840229,000000,0.973884,0.994008,0.967573,0.967573,2218359.5380893,0
+ADP.US,D,19840301,000000,0.98059,0.994008,0.973884,0.994008,2481877.0116637,0
+ADP.US,D,19840302,000000,0.994008,1.00022,0.987099,0.994008,1785444.3479556,0
+ADP.US,D,19840305,000000,0.987099,0.994008,0.967573,0.973884,2877147.1381385,0
+ADP.US,D,19840306,000000,0.973884,0.987099,0.967573,0.967573,255446.18373104,0
+ADP.US,D,19840307,000000,0.967573,0.967573,0.947356,0.967573,5372474.6095726,0
+ADP.US,D,19840308,000000,0.967573,0.967573,0.947356,0.960274,508201.26152687,0
+ADP.US,D,19840309,000000,0.960274,0.967573,0.947356,0.967573,363003.21876178,0
+ADP.US,D,19840312,000000,0.960274,0.994008,0.960274,0.994008,1360598.4197032,0
+ADP.US,D,19840313,000000,0.994008,1.01373,0.994008,1.01373,1981736.9001689,0
+ADP.US,D,19840314,000000,1.01373,1.02665,1.01373,1.02665,1796200.6598474,0
+ADP.US,D,19840315,000000,1.02665,1.04657,1.02034,1.02034,3546691.0500794,0
+ADP.US,D,19840316,000000,1.02665,1.04035,1.00702,1.02665,1140103.1517523,0
+ADP.US,D,19840319,000000,1.00702,1.01373,0.994008,1.01373,570048.0269422,0
+ADP.US,D,19840320,000000,1.01373,1.01373,0.98059,0.98059,1508484.52646,0
+ADP.US,D,19840321,000000,0.98059,0.98059,0.960274,0.960274,1626796.8594014,0
+ADP.US,D,19840322,000000,0.947356,0.954061,0.940452,0.947356,1355218.2357949,0
+ADP.US,D,19840323,000000,0.954061,0.954061,0.947356,0.947356,1535377.3341516,0
+ADP.US,D,19840326,000000,0.954061,0.960274,0.947356,0.954061,1441263.6610234,0
+ADP.US,D,19840327,000000,0.947356,0.960274,0.947356,0.947356,1352525.1018975,0
+ADP.US,D,19840328,000000,0.960274,1.00022,0.960274,1.00022,817434.07462236,0
+ADP.US,D,19840329,000000,1.01373,1.01373,0.987099,1.00022,513587.52932183,0
+ADP.US,D,19840330,000000,1.00022,1.01373,1.00022,1.01373,357625.06281591,0
+ADP.US,D,19840402,000000,1.01373,1.01373,0.987099,0.987099,1236903.8748913,0
+ADP.US,D,19840403,000000,0.98059,0.98059,0.973884,0.98059,1575709.4478212,0
+ADP.US,D,19840404,000000,0.98059,0.987099,0.98059,0.98059,489384.81358425,0
+ADP.US,D,19840405,000000,0.973884,0.98059,0.967573,0.967573,527026.83529971,0
+ADP.US,D,19840406,000000,0.967573,0.98059,0.954061,0.967573,1019100.7268569,0
+ADP.US,D,19840409,000000,0.973884,0.973884,0.940452,0.947356,1683269.5247954,0
+ADP.US,D,19840410,000000,0.940452,0.940452,0.900806,0.90771,4302281.40123,0
+ADP.US,D,19840411,000000,0.900806,0.927433,0.900806,0.927433,1255726.4067208,0
+ADP.US,D,19840412,000000,0.914416,0.947356,0.914416,0.93414,3543997.916182,0
+ADP.US,D,19840413,000000,0.947356,0.960274,0.947356,0.960274,3686516.0068044,0
+ADP.US,D,19840416,000000,0.954061,0.954061,0.940452,0.947356,984147.78311437,0
+ADP.US,D,19840417,000000,0.954061,0.960274,0.940452,0.960274,4192033.260264,0
+ADP.US,D,19840418,000000,0.954061,0.967573,0.947356,0.947356,755591.36513158,0
+ADP.US,D,19840419,000000,0.940452,0.954061,0.940452,0.947356,354940.04076751,0
+ADP.US,D,19840423,000000,0.947356,0.947356,0.914416,0.914416,2239871.1478917,0
+ADP.US,D,19840424,000000,0.914416,0.947356,0.914416,0.947356,2933619.8035325,0
+ADP.US,D,19840425,000000,0.954061,0.973884,0.947356,0.967573,2124249.9208855,0
+ADP.US,D,19840426,000000,0.973884,1.00702,0.967573,1.00702,5294494.3903008,0
+ADP.US,D,19840427,000000,1.00702,1.01373,1.00702,1.00702,518961.62934316,0
+ADP.US,D,19840430,000000,1.01373,1.02034,1.01373,1.02034,699119.71371873,0
+ADP.US,D,19840501,000000,1.02034,1.05366,1.02034,1.04657,1567640.1859401,0
+ADP.US,D,19840502,000000,1.04657,1.04657,1.02034,1.04035,1433191.3571988,0
+ADP.US,D,19840503,000000,1.04035,1.04035,1.03365,1.03365,325356.12714063,0
+ADP.US,D,19840504,000000,1.03365,1.03365,1.02034,1.02665,1909135.8508241,0
+ADP.US,D,19840507,000000,1.02034,1.02034,1.00702,1.01373,389895.01247232,0
+ADP.US,D,19840508,000000,1.01373,1.02034,1.01373,1.02034,521652.73527837,0
+ADP.US,D,19840509,000000,1.02034,1.02034,1.01373,1.01373,1011035.5209004,0
+ADP.US,D,19840510,000000,1.01373,1.01373,1.00702,1.00702,970702.39324966,0
+ADP.US,D,19840511,000000,1.00702,1.01373,1.00702,1.00702,1177744.1594867,0
+ADP.US,D,19840514,000000,1.00702,1.01373,1.00702,1.00702,424853.02612052,0
+ADP.US,D,19840515,000000,1.01373,1.04035,1.01373,1.01373,890035.12396717,0
+ADP.US,D,19840516,000000,1.01373,1.02665,1.01373,1.02034,1048683.6265026,0
+ADP.US,D,19840517,000000,1.02034,1.02034,1.00702,1.00702,3078818.8602786,0
+ADP.US,D,19840518,000000,1.01373,1.03365,1.01373,1.03365,1107840.2999639,0
+ADP.US,D,19840521,000000,1.02665,1.02665,1.02034,1.02034,750209.15326116,0
+ADP.US,D,19840522,000000,1.02034,1.02034,1.00022,1.00022,1704778.0926543,0
+ADP.US,D,19840523,000000,1.00022,1.00702,0.987099,0.987099,1833846.7374875,0
+ADP.US,D,19840524,000000,0.987099,0.987099,0.973884,0.973884,2083914.7652726,0
+ADP.US,D,19840525,000000,0.98059,1.00022,0.98059,0.987099,1357911.3696925,0
+ADP.US,D,19840529,000000,1.00022,1.00022,0.987099,0.987099,338805.57292988,0
+ADP.US,D,19840530,000000,1.00022,1.00702,0.987099,1.00022,2223738.7080163,0
+ADP.US,D,19840531,000000,1.00022,1.00702,0.994008,0.994008,919611.9397261,0
+ADP.US,D,19840601,000000,0.987099,0.994008,0.98059,0.994008,973386.40131693,0
+ADP.US,D,19840604,000000,1.00022,1.02034,1.00022,1.01373,2430788.5861024,0
+ADP.US,D,19840605,000000,1.00702,1.02034,1.00022,1.00702,766340.57915538,0
+ADP.US,D,19840606,000000,1.00702,1.05366,1.00702,1.03365,941122.53554733,0
+ADP.US,D,19840607,000000,1.04657,1.0798,1.03365,1.06659,1737042.972405,0
+ADP.US,D,19840608,000000,1.05366,1.05366,1.02665,1.03365,572741.16083968,0
+ADP.US,D,19840611,000000,1.02034,1.02034,1.00702,1.00702,333424.3750406,0
+ADP.US,D,19840612,000000,1.00702,1.01373,1.00702,1.01373,475940.43770068,0
+ADP.US,D,19840613,000000,1.01373,1.02034,1.01373,1.02034,252759.13372036,0
+ADP.US,D,19840614,000000,1.02034,1.03365,1.01373,1.03365,188230.38820006,0
+ADP.US,D,19840615,000000,1.02034,1.03365,1.02034,1.02034,895412.26593191,0
+ADP.US,D,19840618,000000,1.02034,1.03365,1.00702,1.02034,3191751.0093119,0
+ADP.US,D,19840619,000000,1.02034,1.05998,1.02034,1.03365,1852670.283298,0
+ADP.US,D,19840620,000000,1.03365,1.07349,1.02665,1.05998,1220767.3790914,0
+ADP.US,D,19840621,000000,1.06659,1.09972,1.05998,1.0798,6128057.8628552,0
+ADP.US,D,19840622,000000,1.0798,1.08631,1.06659,1.08631,2000560.4459795,0
+ADP.US,D,19840625,000000,1.09321,1.09321,1.06659,1.0798,841632.73443541,0
+ADP.US,D,19840626,000000,1.07349,1.0798,1.06659,1.07349,822807.16066256,0
+ADP.US,D,19840627,000000,1.07349,1.0798,1.06659,1.07349,1080948.5062534,0
+ADP.US,D,19840628,000000,1.06659,1.09972,1.06659,1.0798,965323.22332266,0
+ADP.US,D,19840629,000000,1.0798,1.09972,1.0798,1.08631,707187.96161868,0
+ADP.US,D,19840702,000000,1.0798,1.08631,1.07349,1.0798,4377565.4446608,0
+ADP.US,D,19840703,000000,1.0798,1.08631,1.0798,1.0798,1556887.929973,0
+ADP.US,D,19840705,000000,1.0798,1.0798,1.06659,1.07349,957255.98940384,0
+ADP.US,D,19840706,000000,1.06659,1.06659,1.05998,1.05998,890035.12396717,0
+ADP.US,D,19840709,000000,1.05366,1.05998,1.04657,1.05998,844322.82638948,0
+ADP.US,D,19840710,000000,1.05998,1.08631,1.05998,1.07349,1962911.3263961,0
+ADP.US,D,19840711,000000,1.07349,1.0798,1.07349,1.07349,583494.43078802,0
+ADP.US,D,19840712,000000,1.07349,1.08631,1.06659,1.07349,4528152.7971644,0
+ADP.US,D,19840713,000000,1.07349,1.0798,1.07349,1.0798,427540.07613119,0
+ADP.US,D,19840716,000000,1.0798,1.08631,1.0798,1.08631,994906.1229684,0
+ADP.US,D,19840717,000000,1.08631,1.08631,1.0798,1.08631,422159.89222303,0
+ADP.US,D,19840718,000000,1.08631,1.08631,1.0798,1.08631,328047.23307585,0
+ADP.US,D,19840719,000000,1.0798,1.0798,1.07349,1.07349,2481877.0116637,0
+ADP.US,D,19840720,000000,1.07349,1.0798,1.07349,1.0798,575429.22483148,0
+ADP.US,D,19840723,000000,1.07349,1.08631,1.05998,1.08631,2699679.145717,0
+ADP.US,D,19840724,000000,1.08631,1.09972,1.08631,1.08631,1045991.5065863,0
+ADP.US,D,19840725,000000,1.09321,1.09321,1.07349,1.08631,763652.51516358,0
+ADP.US,D,19840726,000000,1.08631,1.08631,1.06659,1.06659,1193881.6692677,0
+ADP.US,D,19840727,000000,1.06659,1.06659,1.05366,1.05366,198979.60222386,0
+ADP.US,D,19840730,000000,1.05998,1.06659,1.05998,1.05998,260827.38162033,0
+ADP.US,D,19840731,000000,1.06659,1.07349,1.05998,1.06659,1008346.4429274,0
+ADP.US,D,19840801,000000,1.05998,1.08631,1.05998,1.0798,3729536.1844656,0
+ADP.US,D,19840802,000000,1.08631,1.13296,1.08631,1.13296,12947174.289397,0
+ADP.US,D,19840803,000000,1.13967,1.17281,1.13967,1.166,6302840.8332283,0
+ADP.US,D,19840806,000000,1.17281,1.19933,1.14618,1.15297,6797605.8307207,0
+ADP.US,D,19840807,000000,1.13967,1.166,1.13967,1.15297,2360876.6147305,0
+ADP.US,D,19840808,000000,1.15929,1.166,1.13967,1.13967,2503388.6214662,0
+ADP.US,D,19840809,000000,1.13967,1.166,1.13296,1.166,1742423.1563132,0
+ADP.US,D,19840810,000000,1.17902,1.18611,1.166,1.17281,4321104.9470405,0
+ADP.US,D,19840813,000000,1.166,1.166,1.15297,1.166,779786.98300122,0
+ADP.US,D,19840814,000000,1.166,1.166,1.15297,1.166,333424.3750406,0
+ADP.US,D,19840815,000000,1.15297,1.166,1.13296,1.13296,3452581.4328757,0
+ADP.US,D,19840816,000000,1.13967,1.14618,1.13296,1.13967,1446643.8449315,0
+ADP.US,D,19840817,000000,1.13967,1.166,1.13967,1.15929,3412246.2772628,0
+ADP.US,D,19840820,000000,1.15297,1.166,1.15297,1.166,984147.78311437,0
+ADP.US,D,19840821,000000,1.166,1.19242,1.166,1.18611,2551792.024979,0
+ADP.US,D,19840822,000000,1.18611,1.20565,1.166,1.166,2726564.8555407,0
+ADP.US,D,19840823,000000,1.17281,1.18611,1.14618,1.166,2817989.4506961,0
+ADP.US,D,19840824,000000,1.17281,1.18611,1.17281,1.17902,268887.51767119,0
+ADP.US,D,19840827,000000,1.17281,1.17281,1.14618,1.15297,1328326.4420845,0
+ADP.US,D,19840828,000000,1.15297,1.15297,1.14618,1.15297,220488.17008283,0
+ADP.US,D,19840829,000000,1.15929,1.17902,1.15929,1.166,5297184.4822549,0
+ADP.US,D,19840830,000000,1.166,1.17281,1.15297,1.15297,2567924.4648544,0
+ADP.US,D,19840831,000000,1.15297,1.18611,1.15297,1.18611,790544.30887411,0
+ADP.US,D,19840904,000000,1.18611,1.18611,1.166,1.166,2264073.8636292,0
+ADP.US,D,19840905,000000,1.166,1.166,1.15929,1.15929,392582.06248298,0
+ADP.US,D,19840906,000000,1.14618,1.17281,1.14618,1.166,771718.73510127,0
+ADP.US,D,19840907,000000,1.166,1.17281,1.166,1.17281,709872.98366708,0
+ADP.US,D,19840910,000000,1.166,1.166,1.15929,1.166,161336.56652726,0
+ADP.US,D,19840911,000000,1.17902,1.19242,1.166,1.19242,2207608.2961033,0
+ADP.US,D,19840912,000000,1.17902,1.19242,1.17902,1.17902,502828.17548667,0
+ADP.US,D,19840913,000000,1.17902,1.20565,1.17902,1.20565,728698.55743992,0
+ADP.US,D,19840914,000000,1.21255,1.23908,1.20565,1.21896,2363559.6088167,0
+ADP.US,D,19840917,000000,1.20565,1.21896,1.19933,1.21255,4356059.9187453,0
+ADP.US,D,19840918,000000,1.21255,1.21896,1.21255,1.21896,2471115.6298662,0
+ADP.US,D,19840919,000000,1.21255,1.21896,1.20565,1.21255,1140103.1517523,0
+ADP.US,D,19840920,000000,1.20565,1.21896,1.20565,1.21255,2019385.0057711,0
+ADP.US,D,19840921,000000,1.20565,1.21255,1.19933,1.20565,4280769.7914275,0
+ADP.US,D,19840924,000000,1.19933,1.19933,1.17902,1.18611,1121283.6618663,0
+ADP.US,D,19840925,000000,1.18611,1.18611,1.15929,1.17281,1452018.958934,0
+ADP.US,D,19840926,000000,1.166,1.19242,1.166,1.17902,1761243.6601804,0
+ADP.US,D,19840927,000000,1.19242,1.19242,1.166,1.19242,373763.58657809,0
+ADP.US,D,19840928,000000,1.19933,1.19933,1.19242,1.19933,3194441.101266,0
+ADP.US,D,19841001,000000,1.19933,1.19933,1.18611,1.18611,2855636.5423173,0
+ADP.US,D,19841002,000000,1.17902,1.17902,1.13967,1.13967,1341776.9018547,0
+ADP.US,D,19841003,000000,1.12635,1.13296,1.09972,1.10654,1368664.6396408,0
+ADP.US,D,19841004,000000,1.10654,1.11275,1.08631,1.08631,951874.79151455,0
+ADP.US,D,19841005,000000,1.09321,1.09321,1.05998,1.0798,1118592.5559311,0
+ADP.US,D,19841008,000000,1.06659,1.07349,1.06659,1.07349,1804271.9496908,0
+ADP.US,D,19841009,000000,1.07349,1.08631,1.07349,1.07349,5781185.0560064,0
+ADP.US,D,19841010,000000,1.07349,1.09972,1.07349,1.09972,11212822.422927,0
+ADP.US,D,19841011,000000,1.09321,1.11275,1.0798,1.0798,3417621.3912652,0
+ADP.US,D,19841012,000000,1.09321,1.10654,1.08631,1.09972,919611.9397261,0
+ADP.US,D,19841015,000000,1.09972,1.13967,1.09972,1.13967,3331573.9380745,0
+ADP.US,D,19841016,000000,1.13296,1.14618,1.12635,1.12635,1043300.4006511,0
+ADP.US,D,19841017,000000,1.13967,1.13967,1.12635,1.13296,414096.71422877,0
+ADP.US,D,19841018,000000,1.13296,1.15297,1.13296,1.15297,1255726.4067208,0
+ADP.US,D,19841019,000000,1.19933,1.19933,1.19242,1.19242,3600472.6095382,0
+ADP.US,D,19841022,000000,1.19242,1.19933,1.17902,1.19242,1094394.9100992,0
+ADP.US,D,19841023,000000,1.19242,1.19933,1.18611,1.18611,1602592.1157015,0
+ADP.US,D,19841024,000000,1.18611,1.19933,1.18611,1.18611,1382109.0155243,0
+ADP.US,D,19841025,000000,1.18611,1.18611,1.15297,1.15929,3487535.3905993,0
+ADP.US,D,19841026,000000,1.15929,1.15929,1.13967,1.13967,438290.30413613,0
+ADP.US,D,19841029,000000,1.13967,1.13967,1.13296,1.13967,416782.75025829,0
+ADP.US,D,19841030,000000,1.13967,1.14618,1.12635,1.13296,847009.87640015,0
+ADP.US,D,19841031,000000,1.13296,1.15297,1.13296,1.14618,1298752.668269,0
+ADP.US,D,19841101,000000,1.15297,1.17902,1.15297,1.17281,494759.92758671,0
+ADP.US,D,19841102,000000,1.17281,1.17902,1.166,1.17902,938437.51349894,0
+ADP.US,D,19841105,000000,1.166,1.166,1.15297,1.15929,984147.78311437,0
+ADP.US,D,19841106,000000,1.15297,1.15297,1.13967,1.15297,941122.53554733,0
+ADP.US,D,19841107,000000,1.15297,1.166,1.15297,1.15929,1161611.7196113,0
+ADP.US,D,19841108,000000,1.15929,1.15929,1.15297,1.15297,855075.0823567,0
+ADP.US,D,19841109,000000,1.15297,1.15297,1.13967,1.13967,1952157.0424666,0
+ADP.US,D,19841112,000000,1.13967,1.13967,1.13967,1.13967,169403.80044608,0
+ADP.US,D,19841113,000000,1.13967,1.15297,1.13967,1.13967,314604.88515456,0
+ADP.US,D,19841114,000000,1.13967,1.13967,1.13967,1.13967,1123968.6839147,0
+ADP.US,D,19841115,000000,1.13967,1.13967,1.12635,1.12635,301162.53723327,0
+ADP.US,D,19841116,000000,1.12635,1.13296,1.11964,1.12635,414096.71422877,0
+ADP.US,D,19841119,000000,1.13296,1.13967,1.12635,1.12635,508201.26152687,0
+ADP.US,D,19841120,000000,1.13967,1.13967,1.12635,1.12635,1177744.1594867,0
+ADP.US,D,19841121,000000,1.11964,1.12635,1.11275,1.12635,2328605.6510931,0
+ADP.US,D,19841123,000000,1.12635,1.13296,1.11964,1.12635,314604.88515456,0
+ADP.US,D,19841126,000000,1.13296,1.13967,1.12635,1.12635,809365.82672242,0
+ADP.US,D,19841127,000000,1.12635,1.12635,1.11275,1.11964,669542.8979598,0
+ADP.US,D,19841128,000000,1.11964,1.11964,1.11275,1.11275,322674.14703565,0
+ADP.US,D,19841129,000000,1.10654,1.10654,1.0798,1.08631,535095.08319966,0
+ADP.US,D,19841130,000000,1.08631,1.09321,1.0798,1.08631,1742423.1563132,0
+ADP.US,D,19841203,000000,1.0798,1.0798,1.0798,1.0798,551229.55103729,0
+ADP.US,D,19841204,000000,1.0798,1.08631,1.0798,1.0798,1836536.8294416,0
+ADP.US,D,19841205,000000,1.0798,1.08631,1.0798,1.0798,1486975.9586011,0
+ADP.US,D,19841206,000000,1.0798,1.09972,1.0798,1.09321,3006214.7689906,0
+ADP.US,D,19841207,000000,1.09321,1.10654,1.0798,1.0798,1005657.3649544,0
+ADP.US,D,19841210,000000,1.0798,1.09972,1.0798,1.09972,852386.00438376,0
+ADP.US,D,19841211,000000,1.10654,1.11275,1.08631,1.09321,580814.47864531,0
+ADP.US,D,19841212,000000,1.09972,1.09972,1.09321,1.09321,1086325.6482181,0
+ADP.US,D,19841213,000000,1.08631,1.10654,1.08631,1.09972,1196572.7752029,0
+ADP.US,D,19841214,000000,1.09321,1.11275,1.09321,1.11275,1371352.7036326,0
+ADP.US,D,19841217,000000,1.10654,1.11275,1.09321,1.10654,6762645.7891102,0
+ADP.US,D,19841218,000000,1.11964,1.15929,1.11964,1.15929,5625233.7432931,0
+ADP.US,D,19841219,000000,1.166,1.19242,1.15929,1.17281,2398523.7063517,0
+ADP.US,D,19841220,000000,1.17281,1.19242,1.17281,1.18611,615761.33850102,0
+ADP.US,D,19841221,000000,1.18611,1.18611,1.17281,1.17902,1930652.5305322,0
+ADP.US,D,19841224,000000,1.18611,1.19933,1.18611,1.19242,457118.91985239,0
+ADP.US,D,19841226,000000,1.18611,1.18611,1.17281,1.18611,537784.1611726,0
+ADP.US,D,19841227,000000,1.18611,1.19933,1.18611,1.19242,586181.48079869,0
+ADP.US,D,19841228,000000,1.19933,1.19933,1.19242,1.19242,750209.15326116,0
+ADP.US,D,19841231,000000,1.19242,1.19933,1.19242,1.19933,766340.57915538,0
+ADP.US,D,19850102,000000,1.19933,1.19933,1.19242,1.19933,981457.69116029,0
+ADP.US,D,19850103,000000,1.19242,1.19933,1.19242,1.19933,1562257.9740697,0
+ADP.US,D,19850104,000000,1.19242,1.19933,1.19242,1.19933,992212.98907091,0
+ADP.US,D,19850107,000000,1.19933,1.19933,1.19933,1.19933,1287995.342396,0
+ADP.US,D,19850108,000000,1.19933,1.19933,1.19933,1.19933,2116180.6590045,0
+ADP.US,D,19850109,000000,1.19933,1.22576,1.19933,1.21255,2395833.6143977,0
+ADP.US,D,19850110,000000,1.22576,1.25219,1.21255,1.25219,4313035.6851595,0
+ADP.US,D,19850111,000000,1.2588,1.27192,1.2588,1.26531,3033109.6046445,0
+ADP.US,D,19850114,000000,1.2588,1.26531,1.2588,1.26531,4073719.9133414,0
+ADP.US,D,19850115,000000,1.2588,1.27862,1.2588,1.26531,2928239.6196244,0
+ADP.US,D,19850116,000000,1.2588,1.27862,1.2588,1.2588,2489946.2735448,0
+ADP.US,D,19850117,000000,1.2588,1.27192,1.24548,1.24548,2296341.7853234,0
+ADP.US,D,19850118,000000,1.25219,1.25219,1.23217,1.24548,1731668.8723837,0
+ADP.US,D,19850121,000000,1.23908,1.31185,1.23908,1.30525,4659906.4640458,0
+ADP.US,D,19850122,000000,1.30525,1.3381,1.29845,1.29845,5859166.2892594,0
+ADP.US,D,19850123,000000,1.29194,1.32518,1.26531,1.32518,5638672.0352897,0
+ADP.US,D,19850124,000000,1.33159,1.3381,1.31185,1.31185,1320263.2640901,0
+ADP.US,D,19850125,000000,1.30525,1.31817,1.30525,1.31185,1581085.5758048,0
+ADP.US,D,19850128,000000,1.31185,1.32518,1.31185,1.32518,1548824.7519786,0
+ADP.US,D,19850129,000000,1.32518,1.35801,1.31817,1.35801,1573018.341886,0
+ADP.US,D,19850130,000000,1.37124,1.41126,1.37124,1.37833,9962466.0603032,0
+ADP.US,D,19850131,000000,1.37833,1.39115,1.36492,1.36492,4138252.7147864,0
+ADP.US,D,19850201,000000,1.35801,1.37124,1.34509,1.36492,1758554.5822074,0
+ADP.US,D,19850204,000000,1.35801,1.37833,1.34509,1.37833,2866392.854209,0
+ADP.US,D,19850205,000000,1.37833,1.40446,1.37833,1.39786,4444789.3520409,0
+ADP.US,D,19850206,000000,1.39115,1.41126,1.39115,1.39115,2815307.4705911,0
+ADP.US,D,19850207,000000,1.40446,1.40446,1.37833,1.39115,6480309.8396308,0
+ADP.US,D,19850208,000000,1.39115,1.40446,1.37833,1.40446,2277521.2814563,0
+ADP.US,D,19850211,000000,1.40446,1.40446,1.37833,1.37833,879275.77013201,0
+ADP.US,D,19850212,000000,1.37833,1.39115,1.37124,1.37833,1185813.4213678,0
+ADP.US,D,19850213,000000,1.37833,1.41787,1.37124,1.41126,1962911.3263961,0
+ADP.US,D,19850214,000000,1.42468,1.42468,1.39115,1.39115,4001117.8500155,0
+ADP.US,D,19850215,000000,1.40446,1.40446,1.37833,1.39115,5049801.4765181,0
+ADP.US,D,19850219,000000,1.39786,1.42468,1.39115,1.41126,965323.22332266,0
+ADP.US,D,19850220,000000,1.40446,1.4309,1.40446,1.42468,4296902.2313029,0
+ADP.US,D,19850221,000000,1.41126,1.41126,1.37833,1.37833,3218643.8170036,0
+ADP.US,D,19850222,000000,1.37124,1.39115,1.37124,1.37833,1484282.8247035,0
+ADP.US,D,19850225,000000,1.37124,1.37124,1.33159,1.35801,1325637.3641115,0
+ADP.US,D,19850226,000000,1.3516,1.39786,1.3516,1.39115,4861577.1722049,0
+ADP.US,D,19850227,000000,1.39786,1.39786,1.39115,1.39115,618451.4304551,0
+ADP.US,D,19850228,000000,1.39115,1.39786,1.39115,1.39115,653407.41614103,0
+ADP.US,D,19850301,000000,1.39786,1.41126,1.39115,1.39786,1309506.9521984,0
+ADP.US,D,19850304,000000,1.39786,1.40446,1.39115,1.39115,1699397.9087461,0
+ADP.US,D,19850305,000000,1.39786,1.39786,1.39115,1.39115,605005.02660926,0
+ADP.US,D,19850306,000000,1.39786,1.40446,1.35801,1.35801,2113496.6509372,0
+ADP.US,D,19850307,000000,1.34509,1.34509,1.31185,1.32518,2589433.0327134,0
+ADP.US,D,19850308,000000,1.32518,1.32518,1.31185,1.32518,1110522.2800689,0
+ADP.US,D,19850311,000000,1.32518,1.32518,1.31185,1.32518,924986.03974743,0
+ADP.US,D,19850312,000000,1.32518,1.33159,1.31817,1.32518,2118870.7509586,0
+ADP.US,D,19850313,000000,1.32518,1.33159,1.31185,1.31185,2204917.190168,0
+ADP.US,D,19850314,000000,1.31185,1.33159,1.30525,1.30525,2600186.3026617,0
+ADP.US,D,19850315,000000,1.31185,1.33159,1.31185,1.31185,2549100.9190438,0
+ADP.US,D,19850318,000000,1.31185,1.33159,1.31185,1.31185,1710154.220638,0
+ADP.US,D,19850319,000000,1.31185,1.32518,1.30525,1.31817,2847572.3503419,0
+ADP.US,D,19850320,000000,1.31817,1.31817,1.29194,1.29194,2538345.6211331,0
+ADP.US,D,19850321,000000,1.30525,1.32518,1.29845,1.32518,2699679.145717,0
+ADP.US,D,19850322,000000,1.33159,1.33159,1.31185,1.31817,760968.50709632,0
+ADP.US,D,19850325,000000,1.31817,1.32518,1.31817,1.31817,580814.47864531,0
+ADP.US,D,19850326,000000,1.32518,1.33159,1.31185,1.32518,2766902.039116,0
+ADP.US,D,19850327,000000,1.32518,1.3516,1.32518,1.34509,1777379.1419992,0
+ADP.US,D,19850328,000000,1.34509,1.3516,1.31817,1.32518,1175060.1514194,0
+ADP.US,D,19850329,000000,1.33159,1.34509,1.31817,1.34509,1941404.7864993,0
+ADP.US,D,19850401,000000,1.34509,1.37124,1.34509,1.37124,1583776.68174,0
+ADP.US,D,19850402,000000,1.37124,1.37833,1.37124,1.37124,822807.16066256,0
+ADP.US,D,19850403,000000,1.37833,1.37833,1.37124,1.37833,984147.78311437,0
+ADP.US,D,19850404,000000,1.39115,1.39115,1.37124,1.37124,1156236.6056088,0
+ADP.US,D,19850408,000000,1.37833,1.39115,1.37124,1.37124,1002967.2730004,0
+ADP.US,D,19850409,000000,1.37833,1.37833,1.3516,1.35801,3890871.7370119,0
+ADP.US,D,19850410,000000,1.35801,1.36492,1.3516,1.36492,1766625.8720509,0
+ADP.US,D,19850411,000000,1.37124,1.37124,1.34509,1.34509,911544.70580728,0
+ADP.US,D,19850412,000000,1.3516,1.37124,1.34509,1.36492,650717.32418695,0
+ADP.US,D,19850415,000000,1.37124,1.37124,1.35801,1.36492,459805.96986305,0
+ADP.US,D,19850416,000000,1.35801,1.36492,1.3516,1.35801,2046263.6177269,0
+ADP.US,D,19850417,000000,1.36492,1.36492,1.3516,1.36492,1403617.5833833,0
+ADP.US,D,19850418,000000,1.36492,1.37124,1.33159,1.33159,508201.26152687,0
+ADP.US,D,19850419,000000,1.3381,1.34509,1.31185,1.31185,1513865.7243493,0
+ADP.US,D,19850422,000000,1.32518,1.32518,1.31817,1.32518,518961.62934316,0
+ADP.US,D,19850423,000000,1.32518,1.33159,1.31817,1.33159,674919.02594341,0
+ADP.US,D,19850424,000000,1.3381,1.34509,1.32518,1.32518,1161611.7196113,0
+ADP.US,D,19850425,000000,1.33159,1.33159,1.31817,1.32518,1083637.5842263,0
+ADP.US,D,19850426,000000,1.32518,1.32518,1.30525,1.31817,774408.82705534,0
+ADP.US,D,19850429,000000,1.31817,1.31817,1.28543,1.29194,1021794.8747355,0
+ADP.US,D,19850430,000000,1.29194,1.30525,1.28543,1.29845,2065090.2054809,0
+ADP.US,D,19850501,000000,1.30525,1.31817,1.29845,1.30525,1411686.8452644,0
+ADP.US,D,19850502,000000,1.31185,1.33159,1.30525,1.32518,397960.21842886,0
+ADP.US,D,19850503,000000,1.3381,1.37124,1.3381,1.3381,2627074.0404477,0
+ADP.US,D,19850506,000000,1.3381,1.34509,1.3381,1.34509,328047.23307585,0
+ADP.US,D,19850507,000000,1.3381,1.35801,1.3381,1.3516,965323.22332266,0
+ADP.US,D,19850508,000000,1.3516,1.3516,1.3381,1.3381,1024479.8967839,0
+ADP.US,D,19850509,000000,1.3516,1.3516,1.33159,1.33159,1290686.4483313,0
+ADP.US,D,19850510,000000,1.35801,1.40446,1.3516,1.39115,3535940.8220745,0
+ADP.US,D,19850513,000000,1.39115,1.39115,1.39115,1.39115,3293935.9722837,0
+ADP.US,D,19850514,000000,1.39115,1.40446,1.38464,1.39115,6482997.9036227,0
+ADP.US,D,19850515,000000,1.39115,1.40446,1.39115,1.39786,5213826.1070372,0
+ADP.US,D,19850516,000000,1.40446,1.40446,1.39115,1.39115,9962466.0603032,0
+ADP.US,D,19850517,000000,1.39115,1.41787,1.39115,1.41126,1812335.127685,0
+ADP.US,D,19850520,000000,1.42468,1.4309,1.41787,1.4309,2702366.1957277,0
+ADP.US,D,19850521,000000,1.4309,1.4378,1.42468,1.4309,3180997.7393637,0
+ADP.US,D,19850522,000000,1.4378,1.4378,1.42468,1.4378,2885213.3580763,0
+ADP.US,D,19850523,000000,1.4378,1.44431,1.4309,1.4309,1841915.9993685,0
+ADP.US,D,19850524,000000,1.4309,1.4378,1.4309,1.4309,1470841.4907635,0
+ADP.US,D,19850528,000000,1.4309,1.4309,1.41787,1.4309,1000278.1950275,0
+ADP.US,D,19850529,000000,1.41787,1.4309,1.41787,1.4309,957255.98940384,0
+ADP.US,D,19850530,000000,1.4309,1.4378,1.41787,1.4378,1801581.8577367,0
+ADP.US,D,19850531,000000,1.4378,1.45732,1.4309,1.44431,4334546.2809807,0
+ADP.US,D,19850603,000000,1.44431,1.45101,1.4309,1.4309,1341776.9018547,0
+ADP.US,D,19850604,000000,1.4378,1.4378,1.4309,1.4378,1925274.3745862,0
+ADP.US,D,19850605,000000,1.4378,1.45732,1.4378,1.45732,1960228.3323099,0
+ADP.US,D,19850606,000000,1.45732,1.47083,1.45101,1.47083,3210576.5830848,0
+ADP.US,D,19850607,000000,1.49086,1.49086,1.48416,1.48416,4573860.0248364,0
+ADP.US,D,19850610,000000,1.49086,1.50377,1.49086,1.49086,5165426.7594488,0
+ADP.US,D,19850611,000000,1.51078,1.5238,1.49086,1.51078,3248221.6467437,0
+ADP.US,D,19850612,000000,1.51078,1.51699,1.49736,1.51078,1680574.3629355,0
+ADP.US,D,19850613,000000,1.49086,1.49736,1.47735,1.47735,2543724.7910602,0
+ADP.US,D,19850614,000000,1.47083,1.49736,1.47083,1.49736,1570327.2359508,0
+ADP.US,D,19850617,000000,1.51078,1.51078,1.49086,1.49736,2774969.2730348,0
+ADP.US,D,19850618,000000,1.49086,1.51078,1.49086,1.49086,594248.71471751,0
+ADP.US,D,19850619,000000,1.49736,1.51078,1.49086,1.51078,1618732.667426,0
+ADP.US,D,19850620,000000,1.51078,1.51078,1.49086,1.49736,462497.07579826,0
+ADP.US,D,19850621,000000,1.51078,1.5303,1.50377,1.5303,2070471.4033702,0
+ADP.US,D,19850624,000000,1.5303,1.57675,1.51699,1.55684,2000560.4459795,0
+ADP.US,D,19850625,000000,1.56363,1.60338,1.56363,1.57675,3086886.0941976,0
+ADP.US,D,19850626,000000,1.60338,1.64964,1.60338,1.64964,4891152.9739826,0
+ADP.US,D,19850627,000000,1.64964,1.67597,1.62981,1.66966,3318136.6600589,0
+ADP.US,D,19850628,000000,1.7027,1.7027,1.65644,1.66255,2879835.2021303,0
+ADP.US,D,19850701,000000,1.66255,1.66255,1.64964,1.66255,1715536.4325083,0
+ADP.US,D,19850702,000000,1.66255,1.66255,1.62981,1.62981,656091.42420829,0
+ADP.US,D,19850703,000000,1.62981,1.64313,1.60338,1.6232,1460085.1788717,0
+ADP.US,D,19850705,000000,1.62981,1.64313,1.60338,1.6232,2016690.8578925,0
+ADP.US,D,19850708,000000,1.6165,1.62981,1.60338,1.60338,2387767.3944599,0
+ADP.US,D,19850709,000000,1.60338,1.60338,1.57675,1.59017,2293651.6933693,0
+ADP.US,D,19850710,000000,1.59017,1.62981,1.59017,1.6165,2957819.4773267,0
+ADP.US,D,19850711,000000,1.6165,1.6232,1.60338,1.6165,946503.73343663,0
+ADP.US,D,19850712,000000,1.6165,1.6165,1.60338,1.60338,1129345.8258794,0
+ADP.US,D,19850715,000000,1.60338,1.62981,1.60338,1.6165,6587866.8746615,0
+ADP.US,D,19850716,000000,1.6165,1.6232,1.60989,1.6165,3414935.3552356,0
+ADP.US,D,19850717,000000,1.62981,1.64313,1.62981,1.63652,3893560.8149847,0
+ADP.US,D,19850718,000000,1.62981,1.64964,1.62981,1.62981,1035235.1946945,0
+ADP.US,D,19850719,000000,1.6232,1.64313,1.6232,1.64313,2083914.7652726,0
+ADP.US,D,19850722,000000,1.62981,1.63652,1.62981,1.62981,777094.86308486,0
+ADP.US,D,19850723,000000,1.62981,1.64313,1.6232,1.62981,1605286.2635801,0
+ADP.US,D,19850724,000000,1.64313,1.64313,1.60338,1.60338,5633297.9352684,0
+ADP.US,D,19850725,000000,1.60338,1.60338,1.57675,1.60338,1656375.7031225,0
+ADP.US,D,19850726,000000,1.60338,1.6165,1.59017,1.6165,4778215.7550438,0
+ADP.US,D,19850729,000000,1.62981,1.62981,1.60338,1.60338,1952157.0424666,0
+ADP.US,D,19850730,000000,1.60338,1.60338,1.57024,1.59017,1769310.8940993,0
+ADP.US,D,19850731,000000,1.59017,1.60338,1.57675,1.60338,3729536.1844656,0
+ADP.US,D,19850801,000000,1.60338,1.60338,1.59678,1.60338,634586.91227387,0
+ADP.US,D,19850802,000000,1.60338,1.60338,1.59678,1.60338,438290.30413613,0
+ADP.US,D,19850805,000000,1.60338,1.60338,1.57675,1.59017,674919.02594341,0
+ADP.US,D,19850806,000000,1.58346,1.58346,1.56363,1.56363,1287995.342396,0
+ADP.US,D,19850807,000000,1.55023,1.56363,1.55023,1.55023,1774690.0640261,0
+ADP.US,D,19850808,000000,1.54352,1.56363,1.54352,1.56363,1059434.8684887,0
+ADP.US,D,19850809,000000,1.55023,1.55023,1.55023,1.55023,1080948.5062534,0
+ADP.US,D,19850812,000000,1.55023,1.55023,1.5303,1.53681,1064814.0384158,0
+ADP.US,D,19850813,000000,1.53681,1.53681,1.51699,1.5238,4240437.6777581,0
+ADP.US,D,19850814,000000,1.51078,1.5238,1.51078,1.51699,986833.81914389,0
+ADP.US,D,19850815,000000,1.5238,1.5303,1.51699,1.5303,1578401.5677376,0
+ADP.US,D,19850816,000000,1.5238,1.5303,1.51699,1.51699,2436166.7420483,0
+ADP.US,D,19850819,000000,1.5238,1.5303,1.51699,1.5238,664165.75599505,0
+ADP.US,D,19850820,000000,1.5238,1.56363,1.5238,1.55023,2605566.4865699,0
+ADP.US,D,19850821,000000,1.56363,1.57675,1.55684,1.57675,2360876.6147305,0
+ADP.US,D,19850822,000000,1.58346,1.58346,1.55023,1.55023,1150856.4217007,0
+ADP.US,D,19850823,000000,1.55023,1.57675,1.55023,1.57024,2360876.6147305,0
+ADP.US,D,19850826,000000,1.57675,1.59017,1.56363,1.59017,782474.03301189,0
+ADP.US,D,19850827,000000,1.59678,1.60338,1.59017,1.60338,935744.37960146,0
+ADP.US,D,19850828,000000,1.60338,1.60989,1.59678,1.60989,1777379.1419992,0
+ADP.US,D,19850829,000000,1.6165,1.62981,1.6165,1.6165,1486975.9586011,0
+ADP.US,D,19850830,000000,1.6165,1.6165,1.60338,1.60338,1742423.1563132,0
+ADP.US,D,19850903,000000,1.60989,1.6232,1.60338,1.6165,2175338.3464469,0
+ADP.US,D,19850904,000000,1.60989,1.6165,1.60338,1.60338,1032548.1446838,0
+ADP.US,D,19850905,000000,1.60989,1.60989,1.59017,1.59017,1599905.0656909,0
+ADP.US,D,19850906,000000,1.60338,1.60338,1.59017,1.59678,2097363.1970807,0
+ADP.US,D,19850909,000000,1.60338,1.60338,1.59678,1.60338,1255726.4067208,0
+ADP.US,D,19850910,000000,1.60338,1.60338,1.57024,1.57675,777094.86308486,0
+ADP.US,D,19850911,000000,1.56363,1.56363,1.55023,1.55023,769032.69907173,0
+ADP.US,D,19850912,000000,1.53681,1.55023,1.53681,1.53681,1325637.3641115,0
+ADP.US,D,19850913,000000,1.53681,1.55023,1.5303,1.55023,2527591.3372036,0
+ADP.US,D,19850916,000000,1.55023,1.55684,1.55023,1.55684,3132592.3078884,0
+ADP.US,D,19850917,000000,1.55684,1.57024,1.55023,1.56363,1054053.6705994,0
+ADP.US,D,19850918,000000,1.56363,1.60338,1.55023,1.60338,3059994.300487,0
+ADP.US,D,19850919,000000,1.60338,1.62981,1.59017,1.6232,2057026.0135055,0
+ADP.US,D,19850920,000000,1.6232,1.64964,1.60338,1.60338,2718501.6775465,0
+ADP.US,D,19850923,000000,1.6232,1.63652,1.6232,1.63652,1680574.3629355,0
+ADP.US,D,19850924,000000,1.62981,1.63652,1.60338,1.60989,1365970.4917622,0
+ADP.US,D,19850925,000000,1.60338,1.60338,1.59017,1.59017,1629486.9513555,0
+ADP.US,D,19850926,000000,1.57675,1.58346,1.55023,1.55684,2863708.8461418,0
+ADP.US,D,19850930,000000,1.57024,1.57675,1.54352,1.55023,3409556.1853087,0
+ADP.US,D,19851001,000000,1.55023,1.55684,1.53681,1.55684,3129907.28584,0
+ADP.US,D,19851002,000000,1.55684,1.57024,1.55023,1.57024,2393138.4525379,0
+ADP.US,D,19851003,000000,1.57024,1.58346,1.55684,1.57024,693740.54379171,0
+ADP.US,D,19851004,000000,1.55684,1.55684,1.53681,1.54352,1341776.9018547,0
+ADP.US,D,19851007,000000,1.54352,1.54352,1.49736,1.49736,1519242.8663141,0
+ADP.US,D,19851008,000000,1.49086,1.49736,1.48416,1.49736,1314885.1081443,0
+ADP.US,D,19851009,000000,1.49736,1.51699,1.49086,1.51078,1704778.0926543,0
+ADP.US,D,19851010,000000,1.5238,1.5238,1.50377,1.51078,881967.89004836,0
+ADP.US,D,19851011,000000,1.5238,1.55023,1.51078,1.55023,1893003.4109487,0
+ADP.US,D,19851014,000000,1.55684,1.57024,1.55684,1.57024,591562.67868798,0
+ADP.US,D,19851015,000000,1.58346,1.59678,1.56363,1.59017,1548824.7519786,0
+ADP.US,D,19851016,000000,1.60338,1.60989,1.59017,1.60338,4178588.8843804,0
+ADP.US,D,19851017,000000,1.60338,1.60338,1.57675,1.59017,2253316.5377564,0
+ADP.US,D,19851018,000000,1.59017,1.60338,1.59017,1.60338,1153547.5276359,0
+ADP.US,D,19851021,000000,1.60338,1.62981,1.60338,1.6232,4434036.0820925,0
+ADP.US,D,19851022,000000,1.60989,1.64964,1.60989,1.63652,1269176.8664911,0
+ADP.US,D,19851023,000000,1.64964,1.66255,1.64964,1.66255,2403902.8762787,0
+ADP.US,D,19851024,000000,1.65644,1.66966,1.64964,1.66255,1430509.3770939,0
+ADP.US,D,19851025,000000,1.66966,1.66966,1.65644,1.66255,457118.91985239,0
+ADP.US,D,19851028,000000,1.66255,1.66966,1.66255,1.66255,432918.23207706,0
+ADP.US,D,19851029,000000,1.66966,1.68287,1.66255,1.66966,2167274.1544715,0
+ADP.US,D,19851030,000000,1.67597,1.67597,1.66255,1.66966,2436166.7420483,0
+ADP.US,D,19851031,000000,1.66966,1.7027,1.66966,1.7027,4560416.6629339,0
+ADP.US,D,19851101,000000,1.7027,1.7161,1.67597,1.7161,1414371.8673128,0
+ADP.US,D,19851104,000000,1.7161,1.72271,1.7027,1.72271,1944090.8225288,0
+ADP.US,D,19851105,000000,1.72271,1.75555,1.72271,1.73563,1989800.0781631,0
+ADP.US,D,19851106,000000,1.74905,1.74905,1.70901,1.7161,3347713.4758179,0
+ADP.US,D,19851107,000000,1.7161,1.72271,1.69599,1.72271,1145480.2937171,0
+ADP.US,D,19851108,000000,1.72902,1.74905,1.7161,1.74905,2944371.0455187,0
+ADP.US,D,19851111,000000,1.74905,1.76907,1.73563,1.76907,2748077.4793243,0
+ADP.US,D,19851112,000000,1.76907,1.77528,1.74905,1.76236,1801581.8577367,0
+ADP.US,D,19851113,000000,1.74905,1.74905,1.72271,1.73563,2207608.2961033,0
+ADP.US,D,19851114,000000,1.72271,1.73563,1.72271,1.73563,1148171.3996523,0
+ADP.US,D,19851115,000000,1.72902,1.72902,1.72271,1.72902,1430509.3770939,0
+ADP.US,D,19851118,000000,1.72271,1.73563,1.70901,1.73563,3100326.4141566,0
+ADP.US,D,19851119,000000,1.73563,1.74905,1.73563,1.74905,1618732.667426,0
+ADP.US,D,19851120,000000,1.74284,1.74284,1.72271,1.73563,1863422.5392653,0
+ADP.US,D,19851121,000000,1.73563,1.76236,1.72271,1.76236,1960228.3323099,0
+ADP.US,D,19851122,000000,1.75555,1.76907,1.73563,1.76236,1376731.8735596,0
+ADP.US,D,19851125,000000,1.76236,1.76907,1.75555,1.76907,629208.75632799,0
+ADP.US,D,19851126,000000,1.76907,1.78208,1.76236,1.77528,868521.48620252,0
+ADP.US,D,19851127,000000,1.77528,1.80882,1.77528,1.80191,1123968.6839147,0
+ADP.US,D,19851129,000000,1.80882,1.80882,1.78208,1.79559,1019100.7268569,0
+ADP.US,D,19851202,000000,1.78888,1.80191,1.77528,1.78208,626513.59446824,0
+ADP.US,D,19851203,000000,1.78208,1.78208,1.77528,1.78208,591562.67868798,0
+ADP.US,D,19851204,000000,1.78208,1.82853,1.78208,1.82853,1266480.6906503,0
+ADP.US,D,19851205,000000,1.83524,1.87479,1.82853,1.83524,3127217.193886,0
+ADP.US,D,19851206,000000,1.82853,1.82853,1.79559,1.80191,1667134.0429766,0
+ADP.US,D,19851209,000000,1.79559,1.82183,1.79559,1.81542,3310066.3841968,0
+ADP.US,D,19851210,000000,1.80882,1.82183,1.80882,1.80882,1086325.6482181,0
+ADP.US,D,19851211,000000,1.79559,1.82183,1.79559,1.80191,3439136.043011,0
+ADP.US,D,19851212,000000,1.79559,1.81542,1.76907,1.80882,2898661.7898843,0
+ADP.US,D,19851213,000000,1.80882,1.84135,1.80882,1.83524,2312476.2531612,0
+ADP.US,D,19851216,000000,1.82183,1.86148,1.80882,1.85507,3538623.8161606,0
+ADP.US,D,19851217,000000,1.86868,1.86868,1.84135,1.85507,2360876.6147305,0
+ADP.US,D,19851218,000000,1.84865,1.85507,1.84135,1.84865,3984983.3821779,0
+ADP.US,D,19851219,000000,1.84135,1.86148,1.83524,1.84865,3291245.8803295,0
+ADP.US,D,19851220,000000,1.82183,1.83524,1.80882,1.83524,4329171.1669781,0
+ADP.US,D,19851223,000000,1.83524,1.84135,1.82183,1.82853,1145480.2937171,0
+ADP.US,D,19851224,000000,1.82183,1.82183,1.79559,1.80882,674919.02594341,0
+ADP.US,D,19851226,000000,1.80882,1.83524,1.80882,1.83524,2016690.8578925,0
+ADP.US,D,19851227,000000,1.82183,1.84135,1.82183,1.82853,1002967.2730004,0
+ADP.US,D,19851230,000000,1.82853,1.84135,1.82183,1.84135,2153825.7226634,0
+ADP.US,D,19851231,000000,1.85507,1.86868,1.84135,1.84135,1812335.127685,0
+ADP.US,D,19860102,000000,1.84135,1.84135,1.82183,1.82853,1403617.5833833,0
+ADP.US,D,19860103,000000,1.83524,1.85507,1.83524,1.84135,1417063.9872292,0
+ADP.US,D,19860106,000000,1.84135,1.84135,1.82183,1.83524,970702.39324966,0
+ADP.US,D,19860107,000000,1.83524,1.84135,1.81542,1.84135,1398242.4693809,0
+ADP.US,D,19860108,000000,1.84135,1.86868,1.83524,1.84135,2027445.141822,0
+ADP.US,D,19860109,000000,1.84135,1.84135,1.78888,1.80882,6765329.7971774,0
+ADP.US,D,19860110,000000,1.80882,1.80882,1.78208,1.78888,1457395.0869176,0
+ADP.US,D,19860113,000000,1.78208,1.78208,1.75555,1.75555,2616322.7984616,0
+ADP.US,D,19860114,000000,1.75555,1.76907,1.75555,1.76907,2938997.9594784,0
+ADP.US,D,19860115,000000,1.77528,1.84135,1.76907,1.84135,6792220.5769068,0
+ADP.US,D,19860116,000000,1.86148,1.89481,1.84135,1.8882,5603718.0775661,0
+ADP.US,D,19860117,000000,1.89481,1.90151,1.86148,1.90151,6458795.1878851,0
+ADP.US,D,19860120,000000,1.90151,1.90151,1.88169,1.8882,2019385.0057711,0
+ADP.US,D,19860121,000000,1.8882,1.90151,1.88169,1.89481,3135287.4697481,0
+ADP.US,D,19860122,000000,1.89481,1.90151,1.88169,1.88169,2780351.4849052,0
+ADP.US,D,19860123,000000,1.8882,1.89481,1.88169,1.89481,1293371.4703797,0
+ADP.US,D,19860124,000000,1.89481,1.90783,1.8882,1.90783,6219480.4300483,0
+ADP.US,D,19860127,000000,1.90151,1.90783,1.89481,1.90151,2772281.209043,0
+ADP.US,D,19860128,000000,1.90783,1.94135,1.90151,1.93436,2083914.7652726,0
+ADP.US,D,19860129,000000,1.94796,1.95427,1.92805,1.92805,1508484.52646,0
+ADP.US,D,19860130,000000,1.91463,1.93436,1.89481,1.90783,1016412.6628651,0
+ADP.US,D,19860131,000000,1.91463,1.95427,1.91463,1.94796,1363281.4137892,0
+ADP.US,D,19860203,000000,1.94796,1.95427,1.94135,1.94135,3527870.5462123,0
+ADP.US,D,19860204,000000,1.93436,1.94796,1.93436,1.93436,2210295.3461139,0
+ADP.US,D,19860205,000000,1.94135,1.94135,1.91463,1.93436,2740016.3292923,0
+ADP.US,D,19860206,000000,1.93436,1.9808,1.93436,1.9808,2231803.9139729,0
+ADP.US,D,19860207,000000,1.98771,2.04047,1.9808,2.01423,3654247.071129,0
+ADP.US,D,19860210,000000,2.00763,2.02736,1.98771,2.01423,2503388.6214662,0
+ADP.US,D,19860211,000000,2.00763,2.01423,2.00763,2.01423,669542.8979598,0
+ADP.US,D,19860212,000000,2.00763,2.01423,2.00102,2.01423,1153547.5276359,0
+ADP.US,D,19860213,000000,2.01423,2.02065,1.99422,2.01423,672229.94797048,0
+ADP.US,D,19860214,000000,2.03377,2.05379,2.02065,2.05379,1755865.5042345,0
+ADP.US,D,19860218,000000,2.05379,2.10664,2.05379,2.09343,1726283.6185699,0
+ADP.US,D,19860219,000000,2.09343,2.11335,2.07361,2.07361,2075848.5453349,0
+ADP.US,D,19860220,000000,2.06749,2.07361,2.03377,2.07361,2258698.7496268,0
+ADP.US,D,19860221,000000,2.07361,2.09343,2.06749,2.08022,2990081.315134,0
+ADP.US,D,19860224,000000,2.08732,2.08732,2.04047,2.04047,1032548.1446838,0
+ADP.US,D,19860225,000000,2.05379,2.05379,2.02736,2.03377,2621706.0243132,0
+ADP.US,D,19860226,000000,2.04047,2.04718,2.03377,2.04047,1223460.512989,0
+ADP.US,D,19860227,000000,2.04718,2.06749,2.03377,2.06749,989522.89711683,0
+ADP.US,D,19860228,000000,2.06749,2.11335,2.04047,2.10664,1406307.6753373,0
+ADP.US,D,19860303,000000,2.10664,2.11335,2.07361,2.08732,1901073.6868109,0
+ADP.US,D,19860304,000000,2.07361,2.10664,2.07361,2.08732,2253316.5377564,0
+ADP.US,D,19860305,000000,2.08732,2.08732,2.01423,2.05379,2990081.315134,0
+ADP.US,D,19860306,000000,2.05379,2.07361,2.05379,2.06749,2546408.7991274,0
+ADP.US,D,19860307,000000,2.06749,2.10664,2.0601,2.08022,1589152.8097235,0
+ADP.US,D,19860310,000000,2.08022,2.11335,2.07361,2.10664,1785444.3479556,0
+ADP.US,D,19860311,000000,2.09343,2.1599,2.09343,2.1532,3283173.576505,0
+ADP.US,D,19860312,000000,2.1532,2.20625,2.13988,2.17943,3613916.9854218,0
+ADP.US,D,19860313,000000,2.17943,2.19284,2.1599,2.19284,3226709.0229602,0
+ADP.US,D,19860314,000000,2.17943,2.21947,2.1665,2.21947,2532967.4651874,0
+ADP.US,D,19860317,000000,2.18644,2.20625,2.17943,2.18644,1610666.4474882,0
+ADP.US,D,19860318,000000,2.17943,2.21256,2.10053,2.14649,4845436.6204805,0
+ADP.US,D,19860319,000000,2.13337,2.14649,2.06749,2.07361,3441827.1489462,0
+ADP.US,D,19860320,000000,2.07361,2.12016,2.07361,2.08732,3681138.8648396,0
+ADP.US,D,19860321,000000,2.10053,2.12016,2.06749,2.06749,3137973.5057777,0
+ADP.US,D,19860324,000000,2.06749,2.10053,2.06749,2.08732,1543444.5680704,0
+ADP.US,D,19860325,000000,2.09343,2.12648,2.07361,2.12648,1325637.3641115,0
+ADP.US,D,19860326,000000,2.12648,2.1599,2.12648,2.1532,2282896.3954587,0
+ADP.US,D,19860327,000000,2.17331,2.20625,2.14649,2.18644,2522213.1812579,0
+ADP.US,D,19860331,000000,2.19284,2.20625,2.17943,2.19284,1304129.8102336,0
+ADP.US,D,19860401,000000,2.19284,2.19284,2.13988,2.1599,3258975.9306731,0
+ADP.US,D,19860402,000000,2.1532,2.1532,2.12648,2.13988,3186375.8953094,0
+ADP.US,D,19860403,000000,2.14649,2.1532,2.05379,2.06749,1212699.1311915,0
+ADP.US,D,19860404,000000,2.07361,2.07361,1.99422,2.00763,2866392.854209,0
+ADP.US,D,19860407,000000,1.99422,2.01423,1.98771,2.00763,2094674.1191078,0
+ADP.US,D,19860408,000000,2.02065,2.08732,2.02065,2.08732,1887628.2969462,0
+ADP.US,D,19860409,000000,2.12016,2.13988,2.07361,2.08732,2433477.6640754,0
+ADP.US,D,19860410,000000,2.08022,2.11335,2.08022,2.10053,1024479.8967839,0
+ADP.US,D,19860411,000000,2.11335,2.13337,2.10053,2.12648,1919889.1207724,0
+ADP.US,D,19860414,000000,2.13337,2.1665,2.12648,2.1599,1226151.6189242,0
+ADP.US,D,19860415,000000,2.1532,2.17943,2.14649,2.17943,1694021.7807626,0
+ADP.US,D,19860416,000000,2.19284,2.21947,2.17943,2.19935,1866111.6172381,0
+ADP.US,D,19860417,000000,2.22597,2.2459,2.21947,2.2459,1449327.8529988,0
+ADP.US,D,19860418,000000,2.2459,2.2526,2.21947,2.2526,637275.99024681,0
+ADP.US,D,19860421,000000,2.2526,2.25921,2.23269,2.2459,1769310.8940993,0
+ADP.US,D,19860422,000000,2.25921,2.25921,2.19935,2.21256,1556887.929973,0
+ADP.US,D,19860423,000000,2.19935,2.21256,2.1665,2.17943,2363559.6088167,0
+ADP.US,D,19860424,000000,2.17331,2.18644,2.1665,2.17331,1575709.4478212,0
+ADP.US,D,19860425,000000,2.17331,2.17331,2.1599,2.17331,1150856.4217007,0
+ADP.US,D,19860428,000000,2.17331,2.19284,2.1599,2.1665,1962911.3263961,0
+ADP.US,D,19860429,000000,2.1599,2.17331,2.1599,2.17331,440985.46599588,0
+ADP.US,D,19860430,000000,2.1665,2.1665,2.12648,2.13337,1414371.8673128,0
+ADP.US,D,19860501,000000,2.13337,2.13337,2.10053,2.12016,1043300.4006511,0
+ADP.US,D,19860502,000000,2.12648,2.14649,2.12648,2.13988,2256007.6436917,0
+ADP.US,D,19860505,000000,2.13337,2.21256,2.13337,2.21256,1650998.5611578,0
+ADP.US,D,19860506,000000,2.21256,2.21947,2.19284,2.19284,1438576.6110127,0
+ADP.US,D,19860507,000000,2.19935,2.21256,2.17331,2.21256,1887628.2969462,0
+ADP.US,D,19860508,000000,2.21256,2.2526,2.19284,2.2459,2368948.918555,0
+ADP.US,D,19860509,000000,2.2394,2.2459,2.19935,2.2459,758279.42912339,0
+ADP.US,D,19860512,000000,2.2459,2.2459,2.19935,2.21947,849699.96835423,0
+ADP.US,D,19860513,000000,2.21947,2.22597,2.19284,2.19284,1521931.9442869,0
+ADP.US,D,19860514,000000,2.18644,2.19935,2.17331,2.19935,785167.16690937,0
+ADP.US,D,19860515,000000,2.19935,2.19935,2.17943,2.19284,1414371.8673128,0
+ADP.US,D,19860516,000000,2.19284,2.21947,2.19284,2.21256,5738168.9342696,0
+ADP.US,D,19860519,000000,2.21947,2.21947,2.19284,2.19935,2229117.8779434,0
+ADP.US,D,19860520,000000,2.19935,2.21947,2.19284,2.20625,2557167.1389815,0
+ADP.US,D,19860521,000000,2.19935,2.19935,2.17943,2.19284,2153825.7226634,0
+ADP.US,D,19860522,000000,2.20625,2.28555,2.20625,2.28555,1855361.3892332,0
+ADP.US,D,19860523,000000,2.29235,2.30557,2.27243,2.29936,2202228.1121951,0
+ADP.US,D,19860527,000000,2.30557,2.39827,2.29936,2.39827,2218359.5380893,0
+ADP.US,D,19860528,000000,2.39175,2.4316,2.39175,2.40478,2344742.146893,0
+ADP.US,D,19860529,000000,2.39827,2.39827,2.33209,2.34532,2266764.9695645,0
+ADP.US,D,19860530,000000,2.33871,2.34532,2.30557,2.31208,1632177.0433095,0
+ADP.US,D,19860602,000000,2.30557,2.30557,2.29235,2.29936,1486975.9586011,0
+ADP.US,D,19860603,000000,2.29936,2.29936,2.27923,2.28555,1798893.7937449,0
+ADP.US,D,19860604,000000,2.29235,2.29235,2.26572,2.29235,1075565.2804017,0
+ADP.US,D,19860605,000000,2.28555,2.29936,2.27243,2.27243,2245246.2618943,0
+ADP.US,D,19860606,000000,2.28555,2.30557,2.28555,2.30557,752896.20327183,0
+ADP.US,D,19860609,000000,2.22597,2.31887,2.21947,2.22597,699119.71371873,0
+ADP.US,D,19860610,000000,2.19284,2.21256,2.07361,2.17943,1568983.7109455,0
+ADP.US,D,19860611,000000,2.19284,2.25921,2.19284,2.25921,1918546.6097482,0
+ADP.US,D,19860612,000000,2.27243,2.27243,2.22597,2.2459,1680574.3629355,0
+ADP.US,D,19860613,000000,2.31208,2.31208,2.27243,2.31208,763652.51516358,0
+ADP.US,D,19860616,000000,2.34532,2.34532,2.23269,2.23269,1197909.2023403,0
+ADP.US,D,19860617,000000,2.23269,2.26572,2.19935,2.20625,1125314.2368822,0
+ADP.US,D,19860618,000000,2.19935,2.20625,2.1532,2.18644,701810.81965393,0
+ADP.US,D,19860619,000000,2.17943,2.21947,2.17943,2.18644,2121559.8289315,0
+ADP.US,D,19860620,000000,2.19284,2.19935,2.14649,2.19284,1555543.3909865,0
+ADP.US,D,19860623,000000,2.19284,2.22597,2.1599,2.17943,2867734.3512521,0
+ADP.US,D,19860624,000000,2.17943,2.21947,2.17331,2.19284,2776313.8120212,0
+ADP.US,D,19860625,000000,2.19935,2.27923,2.19935,2.23269,3014286.0588339,0
+ADP.US,D,19860626,000000,2.2526,2.26572,2.18644,2.19935,1177744.1594867,0
+ADP.US,D,19860627,000000,2.19935,2.21947,2.1599,2.20625,713907.61460763,0
+ADP.US,D,19860630,000000,2.20625,2.23269,2.1532,2.22597,1422440.1152128,0
+ADP.US,D,19860701,000000,2.22597,2.23269,2.20625,2.22597,1072876.2024289,0
+ADP.US,D,19860702,000000,2.2526,2.31887,2.23269,2.2526,1650998.5611578,0
+ADP.US,D,19860703,000000,2.26572,2.29936,2.23269,2.27243,1166996.9734252,0
+ADP.US,D,19860707,000000,2.2526,2.2526,2.17943,2.18644,1562257.9740697,0
+ADP.US,D,19860708,000000,2.13988,2.14649,2.07361,2.12648,3014286.0588339,0
+ADP.US,D,19860709,000000,2.13988,2.13988,2.12648,2.13988,2758836.8331594,0
+ADP.US,D,19860710,000000,2.13988,2.13988,2.00102,2.10053,6079661.5572101,0
+ADP.US,D,19860711,000000,2.12648,2.12648,2.0601,2.07361,1008346.4429274,0
+ADP.US,D,19860714,000000,2.0601,2.0601,2.00102,2.00763,1599905.0656909,0
+ADP.US,D,19860715,000000,2.00763,2.01423,1.93436,1.95427,4306310.9622648,0
+ADP.US,D,19860716,000000,1.96108,2.00763,1.95427,1.95427,4245811.7777793,0
+ADP.US,D,19860717,000000,1.96108,2.00102,1.95427,1.9808,2191473.8282656,0
+ADP.US,D,19860718,000000,1.9808,1.98771,1.92805,1.95427,4071033.8773119,0
+ADP.US,D,19860721,000000,1.95427,1.96108,1.92144,1.95427,1308159.3712685,0
+ADP.US,D,19860722,000000,1.94135,2.04718,1.93436,2.04718,2602873.3526724,0
+ADP.US,D,19860723,000000,2.04718,2.10053,2.04718,2.10053,1887628.2969462,0
+ADP.US,D,19860724,000000,2.09343,2.10053,2.08022,2.09343,1110522.2800689,0
+ADP.US,D,19860725,000000,2.07361,2.07361,2.01423,2.02736,1127997.2309684,0
+ADP.US,D,19860728,000000,2.02736,2.02736,1.95427,1.9808,1281268.5915392,0
+ADP.US,D,19860729,000000,1.96108,1.9741,1.94135,1.95427,1207321.9892268,0
+ADP.US,D,19860730,000000,1.95427,2.01423,1.92144,1.96108,3886844.2039393,0
+ADP.US,D,19860731,000000,1.98771,2.02736,1.95427,2.02736,1835194.3184173,0
+ADP.US,D,19860801,000000,2.00102,2.0601,1.95427,2.01423,763652.51516358,0
+ADP.US,D,19860804,000000,2.00102,2.00102,1.92805,1.95427,1644278.9081688,0
+ADP.US,D,19860805,000000,1.95427,1.95427,1.87479,1.8882,3346367.9228502,0
+ADP.US,D,19860806,000000,1.8882,1.94135,1.87479,1.87479,3230743.6539007,0
+ADP.US,D,19860807,000000,1.8882,1.93436,1.82853,1.93436,3008909.9308503,0
+ADP.US,D,19860808,000000,1.95427,2.00102,1.93436,1.93436,1724944.1494892,0
+ADP.US,D,19860811,000000,1.93436,1.98771,1.93436,1.9741,1817712.2696498,0
+ADP.US,D,19860812,000000,1.9808,2.05379,1.9808,2.05379,4088506.8002492,0
+ADP.US,D,19860813,000000,2.05379,2.13988,2.01423,2.09343,2358188.5507388,0
+ADP.US,D,19860814,000000,2.07361,2.12648,2.07361,2.10664,814747.0246117,0
+ADP.US,D,19860815,000000,2.10664,2.12648,2.07361,2.12648,1275896.51948,0
+ADP.US,D,19860818,000000,2.12648,2.12648,2.07361,2.07361,923647.58464777,0
+ADP.US,D,19860819,000000,2.09343,2.09343,2.01423,2.02065,1618732.667426,0
+ADP.US,D,19860820,000000,2.01423,2.12648,2.00102,2.10664,3603158.6455678,0
+ADP.US,D,19860821,000000,2.07361,2.12648,2.04718,2.12648,3355780.7097368,0
+ADP.US,D,19860822,000000,2.1532,2.19284,2.1532,2.17331,4229676.2959606,0
+ADP.US,D,19860825,000000,2.17943,2.17943,2.13988,2.17331,1602592.1157015,0
+ADP.US,D,19860826,000000,2.17331,2.29936,2.17331,2.29235,3998432.8279671,0
+ADP.US,D,19860827,000000,2.29235,2.39175,2.29235,2.36523,2128284.5518261,0
+ADP.US,D,19860828,000000,2.34532,2.37184,2.29936,2.31208,965323.22332266,0
+ADP.US,D,19860829,000000,2.32538,2.36523,2.31887,2.35202,1080948.5062534,0
+ADP.US,D,19860902,000000,2.31208,2.36523,2.2526,2.29235,1285308.2923854,0
+ADP.US,D,19860903,000000,2.27243,2.31208,2.2526,2.31208,970702.39324966,0
+ADP.US,D,19860904,000000,2.29235,2.36523,2.26572,2.34532,1207321.9892268,0
+ADP.US,D,19860905,000000,2.31887,2.35202,2.2526,2.26572,3129907.28584,0
+ADP.US,D,19860908,000000,2.2459,2.27923,2.19935,2.21947,1777379.1419992,0
+ADP.US,D,19860909,000000,2.21947,2.26572,2.1532,2.1532,2797823.3938614,0
+ADP.US,D,19860910,000000,2.17331,2.18644,2.13988,2.13988,1384796.065535,0
+ADP.US,D,19860911,000000,2.12016,2.12016,2.00102,2.01423,2908076.604733,0
+ADP.US,D,19860912,000000,1.95427,2.01423,1.87479,1.96108,5430281.6741418,0
+ADP.US,D,19860915,000000,1.9677,2.00763,1.92144,1.9677,4108679.9549519,0
+ADP.US,D,19860916,000000,1.95427,1.98771,1.92144,1.98771,1728976.7524673,0
+ADP.US,D,19860917,000000,1.98771,2.00763,1.92144,1.92144,2433477.6640754,0
+ADP.US,D,19860918,000000,1.94135,1.96108,1.92144,1.94135,1465464.3487987,0
+ADP.US,D,19860919,000000,1.90783,1.9677,1.90783,1.92144,2149797.1756096,0
+ADP.US,D,19860922,000000,1.94135,2.07361,1.94135,2.06749,2405244.3733217,0
+ADP.US,D,19860923,000000,2.08022,2.11335,2.06749,2.10053,2325921.6430258,0
+ADP.US,D,19860924,000000,2.08022,2.14649,2.08022,2.13337,2774969.2730348,0
+ADP.US,D,19860925,000000,2.10053,2.10053,2.03377,2.05379,2594813.2166215,0
+ADP.US,D,19860926,000000,2.0601,2.10053,2.03377,2.08022,1368664.6396408,0
+ADP.US,D,19860929,000000,2.01423,2.03377,2.00763,2.02736,2203573.6651628,0
+ADP.US,D,19860930,000000,2.03377,2.05379,1.98771,2.00763,1840571.4603821,0
+ADP.US,D,19861001,000000,2.03377,2.06749,2.00763,2.05379,1550164.2210594,0
+ADP.US,D,19861002,000000,2.05379,2.12648,2.05379,2.10053,2101392.7581155,0
+ADP.US,D,19861003,000000,2.13337,2.14649,2.05379,2.0601,2502042.0545174,0
+ADP.US,D,19861006,000000,2.05379,2.06749,2.05379,2.0601,1546128.5761377,0
+ADP.US,D,19861007,000000,2.0601,2.13337,2.05379,2.11335,1122625.1589094,0
+ADP.US,D,19861008,000000,2.13337,2.20625,2.12648,2.19284,2022072.0557818,0
+ADP.US,D,19861009,000000,2.20625,2.2459,2.1599,2.18644,1636212.6882312,0
+ADP.US,D,19861010,000000,2.17331,2.19284,2.14649,2.1599,1667134.0429766,0
+ADP.US,D,19861013,000000,2.13337,2.1599,2.13337,2.1599,689706.9268323,0
+ADP.US,D,19861014,000000,2.17331,2.18644,2.1599,2.18644,3025036.2868388,0
+ADP.US,D,19861015,000000,2.20625,2.31887,2.18644,2.30557,3250910.7247166,0
+ADP.US,D,19861016,000000,2.28555,2.32538,2.27243,2.28555,1927956.3546912,0
+ADP.US,D,19861017,000000,2.27923,2.29936,2.26572,2.27243,1318920.753066,0
+ADP.US,D,19861020,000000,2.26572,2.27243,2.22597,2.2526,1551509.774027,0
+ADP.US,D,19861021,000000,2.26572,2.28555,2.20625,2.27243,1961573.8852775,0
+ADP.US,D,19861022,000000,2.28555,2.34532,2.27243,2.31887,3593749.9146059,0
+ADP.US,D,19861023,000000,2.31887,2.37184,2.30557,2.35202,4017254.3458154,0
+ADP.US,D,19861024,000000,2.35852,2.35852,2.29936,2.31887,2457675.3099073,0
+ADP.US,D,19861027,000000,2.30557,2.35202,2.29936,2.33209,980114.16615496,0
+ADP.US,D,19861028,000000,2.35202,2.35202,2.31887,2.32538,990866.42212216,0
+ADP.US,D,19861029,000000,2.32538,2.34532,2.30557,2.32538,1669821.0929873,0
+ADP.US,D,19861030,000000,2.35202,2.39175,2.31887,2.37835,3601815.1205625,0
+ADP.US,D,19861031,000000,2.36523,2.37835,2.33209,2.35852,1285308.2923854,0
+ADP.US,D,19861103,000000,2.35202,2.35852,2.31887,2.35202,606354.63550142,0
+ADP.US,D,19861104,000000,2.35202,2.35852,2.33209,2.35852,1107840.2999639,0
+ADP.US,D,19861105,000000,2.34532,2.35852,2.31887,2.32538,1804271.9496908,0
+ADP.US,D,19861106,000000,2.32538,2.33209,2.27923,2.32538,907513.11681015,0
+ADP.US,D,19861107,000000,2.30557,2.35202,2.28555,2.35202,721975.86250757,0
+ADP.US,D,19861110,000000,2.36523,2.37184,2.35202,2.35202,985491.3081197,0
+ADP.US,D,19861111,000000,2.33209,2.36523,2.33209,2.35852,617107.90544977,0
+ADP.US,D,19861112,000000,2.34532,2.37184,2.34532,2.34532,849699.96835423,0
+ADP.US,D,19861113,000000,2.30557,2.30557,2.2459,2.2526,1461429.7178581,0
+ADP.US,D,19861114,000000,2.26572,2.27243,2.22597,2.2526,923647.58464777,0
+ADP.US,D,19861117,000000,2.2526,2.26572,2.19935,2.26572,1472184.0017876,0
+ADP.US,D,19861118,000000,2.2526,2.2526,2.14649,2.14649,1532685.2142354,0
+ADP.US,D,19861119,000000,2.1599,2.17331,2.11335,2.1599,1696708.8307733,0
+ADP.US,D,19861120,000000,2.1599,2.26572,2.1599,2.26572,1891660.8999245,0
+ADP.US,D,19861121,000000,2.26572,2.33209,2.22597,2.32538,2273484.6225535,0
+ADP.US,D,19861124,000000,2.32538,2.37835,2.31887,2.31887,2554480.0889709,0
+ADP.US,D,19861125,000000,2.31887,2.31887,2.20625,2.28555,2377009.0546059,0
+ADP.US,D,19861126,000000,2.29936,2.32538,2.2526,2.31887,2976639.9811938,0
+ADP.US,D,19861128,000000,2.29936,2.29936,2.27243,2.27243,560642.33792372,0
+ADP.US,D,19861201,000000,2.28555,2.29936,2.2459,2.29936,2014003.8078818,0
+ADP.US,D,19861202,000000,2.30557,2.32538,2.27243,2.30557,3120497.540897,0
+ADP.US,D,19861203,000000,2.30557,2.32538,2.29936,2.30557,2477843.3947043,0
+ADP.US,D,19861204,000000,2.30557,2.35202,2.30557,2.34532,2799174.0167347,0
+ADP.US,D,19861205,000000,2.34532,2.35202,2.28555,2.28555,3388044.5755062,0
+ADP.US,D,19861208,000000,2.29936,2.32538,2.27243,2.29936,1538068.4400868,0
+ADP.US,D,19861209,000000,2.28555,2.31887,2.27923,2.28555,1801581.8577367,0
+ADP.US,D,19861210,000000,2.27923,2.31887,2.2459,2.2459,2625733.5573858,0
+ADP.US,D,19861211,000000,2.27923,2.28555,2.21256,2.27923,2362223.1816793,0
+ADP.US,D,19861212,000000,2.27923,2.27923,2.25921,2.27243,1755865.5042345,0
+ADP.US,D,19861215,000000,2.2394,2.25921,2.22597,2.25921,984147.78311437,0
+ADP.US,D,19861216,000000,2.27243,2.27243,2.2394,2.27243,1972323.0993013,0
+ADP.US,D,19861217,000000,2.2526,2.25921,2.22597,2.25921,1347151.0018761,0
+ADP.US,D,19861218,000000,2.2526,2.25921,2.19284,2.19284,1671167.6599361,0
+ADP.US,D,19861219,000000,2.20625,2.27923,2.19935,2.27923,2239871.1478917,0
+ADP.US,D,19861222,000000,2.25921,2.27923,2.2526,2.27923,1394208.8524215,0
+ADP.US,D,19861223,000000,2.27923,2.27923,2.18644,2.21256,3322166.2210938,0
+ADP.US,D,19861224,000000,2.23269,2.25921,2.22597,2.22597,2543724.7910602,0
+ADP.US,D,19861226,000000,2.2394,2.25921,2.21256,2.2394,1800238.3327314,0
+ADP.US,D,19861229,000000,2.2526,2.28555,2.23269,2.27243,2951096.7823943,0
+ADP.US,D,19861230,000000,2.27243,2.27923,2.2526,2.2526,1585119.1927643,0
+ADP.US,D,19861231,000000,2.2526,2.2526,2.22597,2.23269,1095733.3651988,0
+ADP.US,D,19870102,000000,2.2526,2.27243,2.2526,2.2526,1390171.1795374,0
+ADP.US,D,19870105,000000,2.27923,2.33871,2.27923,2.31208,2333985.8350011,0
+ADP.US,D,19870106,000000,2.35852,2.40478,2.33871,2.38515,4603442.9244821,0
+ADP.US,D,19870107,000000,2.38515,2.5175,2.38515,2.48416,6768022.9310749,0
+ADP.US,D,19870108,000000,2.5175,2.56396,2.48416,2.56396,2621706.0243132,0
+ADP.US,D,19870109,000000,2.56396,2.66987,2.54432,2.65637,5563382.9219532,0
+ADP.US,D,19870112,000000,2.65637,2.75636,2.65637,2.68329,9534929.0261154,0
+ADP.US,D,19870113,000000,2.69,2.71623,2.63683,2.64354,4725785.8324395,0
+ADP.US,D,19870114,000000,2.63683,2.69,2.62342,2.68329,4120776.7499057,0
+ADP.US,D,19870115,000000,2.66987,2.73624,2.64985,2.73624,5039042.122683,0
+ADP.US,D,19870116,000000,2.71623,2.75636,2.64354,2.71623,3686516.0068044,0
+ADP.US,D,19870119,000000,2.71001,2.8754,2.66346,2.86198,6737101.5763295,0
+ADP.US,D,19870120,000000,2.88182,2.89532,2.81583,2.83576,7198252.0851791,0
+ADP.US,D,19870121,000000,2.82895,2.90193,2.81583,2.86198,3929859.3116949,0
+ADP.US,D,19870122,000000,2.83576,2.92826,2.83576,2.90814,4354713.3517965,0
+ADP.US,D,19870123,000000,2.93497,2.95449,2.69,2.76919,6074279.3453397,0
+ADP.US,D,19870126,000000,2.74285,2.76919,2.71001,2.73624,1110522.2800689,0
+ADP.US,D,19870127,000000,2.82215,2.90814,2.71623,2.82215,2531618.8702762,0
+ADP.US,D,19870128,000000,2.86879,2.88182,2.7892,2.80912,3166204.768569,0
+ADP.US,D,19870129,000000,2.82215,2.83576,2.76919,2.79611,2938997.9594784,0
+ADP.US,D,19870130,000000,2.7892,2.82215,2.76277,2.82215,3198475.7322065,0
+ADP.US,D,19870202,000000,2.80912,2.84227,2.7892,2.81583,2102739.3250643,0
+ADP.US,D,19870203,000000,2.83576,2.84227,2.76919,2.7892,3858604.8292988,0
+ADP.US,D,19870204,000000,2.7825,2.83576,2.74916,2.83576,2961851.0663238,0
+ADP.US,D,19870205,000000,2.85567,2.86879,2.80912,2.83576,2620354.3874587,0
+ADP.US,D,19870206,000000,2.83576,2.83576,2.74916,2.76919,2452297.1539614,0
+ADP.US,D,19870209,000000,2.76277,2.76277,2.71623,2.74285,2204917.190168,0
+ADP.US,D,19870210,000000,2.74285,2.74285,2.67648,2.71623,2153825.7226634,0
+ADP.US,D,19870211,000000,2.73624,2.74285,2.69,2.72294,2144419.0196637,0
+ADP.US,D,19870212,000000,2.74285,2.74916,2.63013,2.63013,6675255.8248952,0
+ADP.US,D,19870213,000000,2.63013,2.7825,2.63013,2.74285,4482439.4856055,0
+ADP.US,D,19870217,000000,2.77609,2.83576,2.76919,2.83576,3238808.8598573,0
+ADP.US,D,19870218,000000,2.90193,2.90814,2.85567,2.88182,5106267.0440442,0
+ADP.US,D,19870219,000000,2.91505,2.91505,2.83576,2.86879,2290961.6014153,0
+ADP.US,D,19870220,000000,2.86879,2.89532,2.83576,2.89532,3401488.9513898,0
+ADP.US,D,19870223,000000,2.86198,2.88881,2.82215,2.86879,1714183.7816728,0
+ADP.US,D,19870224,000000,2.86879,2.88182,2.79611,2.85567,1718222.4685379,0
+ADP.US,D,19870225,000000,2.85567,2.85567,2.82215,2.84227,1008346.4429274,0
+ADP.US,D,19870226,000000,2.85567,2.85567,2.7892,2.81583,2436166.7420483,0
+ADP.US,D,19870227,000000,2.82215,2.83576,2.72294,2.77609,1402271.0164346,0
+ADP.US,D,19870302,000000,2.77609,2.79611,2.74285,2.76919,3365185.384774,0
+ADP.US,D,19870303,000000,2.74916,2.76919,2.71623,2.74285,1819060.8645609,0
+ADP.US,D,19870304,000000,2.73624,2.7892,2.72294,2.74285,3175620.5973989,0
+ADP.US,D,19870305,000000,2.77609,2.83576,2.76919,2.82215,3104360.031116,0
+ADP.US,D,19870306,000000,2.82215,2.86879,2.79611,2.84227,1687301.1137924,0
+ADP.US,D,19870309,000000,2.86879,2.86879,2.77609,2.85567,2652619.2672094,0
+ADP.US,D,19870310,000000,2.84227,2.94818,2.84227,2.93497,4265972.7647084,0
+ADP.US,D,19870311,000000,2.93497,2.93497,2.88182,2.89532,6649714.6540581,0
+ADP.US,D,19870312,000000,2.90193,2.90193,2.83576,2.85567,2586743.9547404,0
+ADP.US,D,19870313,000000,2.83576,2.85567,2.82215,2.82215,1293371.4703797,0
+ADP.US,D,19870316,000000,2.7892,2.83576,2.76277,2.83576,3034452.1156687,0
+ADP.US,D,19870317,000000,2.83576,2.89532,2.81583,2.88182,1423786.6821615,0
+ADP.US,D,19870318,000000,2.89532,2.93497,2.86198,2.90193,1645621.419193,0
+ADP.US,D,19870319,000000,2.89532,3.03437,2.89532,3.02096,5055179.632464,0
+ADP.US,D,19870320,000000,3.04789,3.07431,3.00765,3.04789,4311692.160154,0
+ADP.US,D,19870323,000000,3.06111,3.12708,3.054,3.10697,2964544.2002213,0
+ADP.US,D,19870324,000000,3.07431,3.1402,3.06742,3.12708,4467652.5986977,0
+ADP.US,D,19870325,000000,3.12708,3.1402,3.09385,3.10697,1784096.7670258,0
+ADP.US,D,19870326,000000,3.10697,3.147,3.09385,3.12708,2550446.4720114,0
+ADP.US,D,19870327,000000,3.12708,3.2396,3.12057,3.1402,2635146.3442722,0
+ADP.US,D,19870330,000000,2.98823,3.00765,2.93497,2.94818,2578674.6928594,0
+ADP.US,D,19870331,000000,2.97491,3.00134,2.91505,2.94168,2230462.4169299,0
+ADP.US,D,19870401,000000,2.90193,2.94818,2.90193,2.94168,1812335.127685,0
+ADP.US,D,19870402,000000,3.00134,3.00134,2.91505,2.91505,2680859.6558311,0
+ADP.US,D,19870403,000000,2.95449,3.10697,2.94168,3.07431,2801860.0527642,0
+ADP.US,D,19870406,000000,3.09385,3.17353,3.09385,3.1402,1915858.5457565,0
+ADP.US,D,19870407,000000,3.10697,3.17353,3.10085,3.1402,3148729.8176695,0
+ADP.US,D,19870408,000000,3.12708,3.21998,3.12057,3.17353,2023415.5807871,0
+ADP.US,D,19870409,000000,3.19345,3.20006,3.06111,3.07431,2238530.6648298,0
+ADP.US,D,19870410,000000,3.04789,3.09385,3.04789,3.04789,1808301.5107257,0
+ADP.US,D,19870413,000000,3.04789,3.10085,2.88881,2.88881,1934682.091567,0
+ADP.US,D,19870414,000000,2.89532,2.90193,2.7825,2.83576,4934175.1796063,0
+ADP.US,D,19870415,000000,2.89532,2.90814,2.83576,2.88881,3857265.360218,0
+ADP.US,D,19870416,000000,2.91505,3.06111,2.91505,2.98093,3519799.256369,0
+ADP.US,D,19870420,000000,2.98093,3.00134,2.85567,2.91505,2432131.0971267,0
+ADP.US,D,19870421,000000,2.90193,3.07431,2.88881,3.07431,3059994.300487,0
+ADP.US,D,19870422,000000,3.08062,3.10697,3.054,3.07431,2251971.9987699,0
+ADP.US,D,19870423,000000,3.06111,3.06111,2.94818,3.00765,2163241.5514932,0
+ADP.US,D,19870424,000000,2.96149,2.96149,2.85567,2.85567,2023415.5807871,0
+ADP.US,D,19870427,000000,2.80912,2.90814,2.73624,2.85567,5579515.3618285,0
+ADP.US,D,19870428,000000,2.85567,2.92826,2.83576,2.91505,4513360.8403508,0
+ADP.US,D,19870429,000000,2.94168,2.98093,2.90193,2.91505,1286650.8034095,0
+ADP.US,D,19870430,000000,2.93497,2.98823,2.91505,2.91505,1520583.349376,0
+ADP.US,D,19870501,000000,2.91505,2.97491,2.88881,2.92826,1603943.7525559,0
+ADP.US,D,19870504,000000,2.92826,2.98093,2.90814,2.98093,1227493.1159672,0
+ADP.US,D,19870505,000000,2.98093,3.03437,2.98093,3.03437,5213826.1070372,0
+ADP.US,D,19870506,000000,3.02767,3.03437,2.96149,2.98093,1513865.7243493,0
+ADP.US,D,19870507,000000,2.97491,2.97491,2.86879,2.86879,2175338.3464469,0
+ADP.US,D,19870508,000000,2.89532,2.91505,2.83576,2.86198,1973670.6802312,0
+ADP.US,D,19870511,000000,2.86879,2.98093,2.83576,2.83576,2426760.0390487,0
+ADP.US,D,19870512,000000,2.83576,2.88182,2.81583,2.86879,1988458.5811201,0
+ADP.US,D,19870513,000000,2.90193,2.93497,2.85567,2.90814,2600186.3026617,0
+ADP.US,D,19870514,000000,2.95449,2.98093,2.92826,2.96149,2047608.1567134,0
+ADP.US,D,19870515,000000,2.98093,2.98093,2.89532,2.90814,2799174.0167347,0
+ADP.US,D,19870518,000000,2.85567,2.85567,2.7892,2.85567,1969638.077253,0
+ADP.US,D,19870519,000000,2.85567,2.86198,2.72294,2.72294,2483220.5366691,0
+ADP.US,D,19870520,000000,2.72294,2.74285,2.67648,2.71623,2705062.3715686,0
+ADP.US,D,19870521,000000,2.73624,2.83576,2.73624,2.76277,1993839.7790093,0
+ADP.US,D,19870522,000000,2.79611,2.83576,2.74916,2.81583,1105147.1660664,0
+ADP.US,D,19870526,000000,2.79611,2.90193,2.79611,2.85567,3331573.9380745,0
+ADP.US,D,19870527,000000,2.83576,2.88881,2.83576,2.85567,1762593.2690725,0
+ADP.US,D,19870528,000000,2.86879,2.94818,2.85567,2.92826,2393138.4525379,0
+ADP.US,D,19870529,000000,2.97491,2.97491,2.94168,2.94168,1625457.3903205,0
+ADP.US,D,19870601,000000,2.94168,2.98093,2.94168,2.94818,1142791.2157442,0
+ADP.US,D,19870602,000000,2.94168,2.98093,2.88881,2.90193,1504453.9514441,0
+ADP.US,D,19870603,000000,2.90193,3.00765,2.90193,2.98093,1710154.220638,0
+ADP.US,D,19870604,000000,2.98093,3.02096,2.94818,3.02096,3315443.5261615,0
+ADP.US,D,19870605,000000,3.02096,3.03437,2.98823,3.00765,1683269.5247954,0
+ADP.US,D,19870608,000000,3.00134,3.07431,2.98093,3.06111,2904037.9178679,0
+ADP.US,D,19870609,000000,3.02767,3.12057,3.02767,3.12057,3103017.5200919,0
+ADP.US,D,19870610,000000,3.12708,3.18674,3.09385,3.10697,2659343.9901041,0
+ADP.US,D,19870611,000000,3.10697,3.12708,3.06742,3.10085,2403902.8762787,0
+ADP.US,D,19870612,000000,3.12708,3.16683,3.10697,3.147,1622765.2704042,0
+ADP.US,D,19870615,000000,3.17984,3.19345,3.147,3.17984,1585119.1927643,0
+ADP.US,D,19870616,000000,3.15992,3.18674,3.15381,3.17353,1173710.5425273,0
+ADP.US,D,19870617,000000,3.17984,3.17984,3.13379,3.15381,1438576.6110127,0
+ADP.US,D,19870618,000000,3.17353,3.17353,3.11366,3.147,817434.07462236,0
+ADP.US,D,19870619,000000,3.20667,3.22639,3.15992,3.19345,2397177.139403,0
+ADP.US,D,19870622,000000,3.19345,3.22639,3.15992,3.20006,1406307.6753373,0
+ADP.US,D,19870623,000000,3.18674,3.18674,3.12708,3.17984,1102462.144018,0
+ADP.US,D,19870624,000000,3.147,3.17353,3.10085,3.11366,1462775.2708257,0
+ADP.US,D,19870625,000000,3.11366,3.15992,3.10697,3.15992,1263794.6546207,0
+ADP.US,D,19870626,000000,3.147,3.147,3.10085,3.12708,762311.01812052,0
+ADP.US,D,19870629,000000,3.12708,3.12708,3.10085,3.10085,958606.61227713,0
+ADP.US,D,19870630,000000,3.10697,3.10697,3.01485,3.03437,1546128.5761377,0
+ADP.US,D,19870701,000000,3.01485,3.04098,2.95449,3.01485,1660409.320082,0
+ADP.US,D,19870702,000000,3.04098,3.08062,2.99454,3.06111,1981736.9001689,0
+ADP.US,D,19870706,000000,3.11366,3.12708,3.01485,3.054,1535377.3341516,0
+ADP.US,D,19870707,000000,3.03437,3.04098,2.98823,3.01485,2808577.6777909,0
+ADP.US,D,19870708,000000,3.00765,3.03437,2.95449,3.00765,2172647.2405117,0
+ADP.US,D,19870709,000000,2.9681,3.00765,2.96149,2.98093,1999215.906993,0
+ADP.US,D,19870710,000000,2.98093,2.98823,2.90814,2.95449,1095733.3651988,0
+ADP.US,D,19870713,000000,2.92145,2.94168,2.86198,2.93497,2112149.0700074,0
+ADP.US,D,19870714,000000,2.95449,3.04098,2.94818,3.03437,2450955.6569184,0
+ADP.US,D,19870715,000000,3.054,3.11366,3.054,3.08062,3244184.9878408,0
+ADP.US,D,19870716,000000,3.11366,3.11366,3.06111,3.07431,1051370.6765133,0
+ADP.US,D,19870717,000000,3.12708,3.12708,3.054,3.08062,2514145.947339,0
+ADP.US,D,19870720,000000,3.054,3.054,2.98823,3.01485,2519520.0473604,0
+ADP.US,D,19870721,000000,3.01485,3.01485,2.9681,2.98823,3608535.7875325,0
+ADP.US,D,19870722,000000,2.98093,2.98093,2.94818,2.9681,775754.38002295,0
+ADP.US,D,19870723,000000,2.98823,2.99454,2.89532,2.92145,1287995.342396,0
+ADP.US,D,19870724,000000,2.92145,2.95449,2.89532,2.94168,1688643.6248167,0
+ADP.US,D,19870727,000000,2.94818,2.95449,2.92145,2.92145,588873.60071504,0
+ADP.US,D,19870728,000000,2.92145,3.01485,2.92145,3.01485,4123464.8138974,0
+ADP.US,D,19870729,000000,3.03437,3.03437,3.00765,3.01485,1466808.8877852,0
+ADP.US,D,19870730,000000,3.03437,3.054,2.76919,2.98823,2688924.8617875,0
+ADP.US,D,19870731,000000,2.98823,2.98823,2.95449,2.96149,801297.57882245,0
+ADP.US,D,19870803,000000,2.9681,2.98823,2.9681,2.98093,2054336.9355326,0
+ADP.US,D,19870804,000000,2.98093,2.98823,2.9681,2.98823,1137413.0597982,0
+ADP.US,D,19870805,000000,2.98823,2.99454,2.98093,2.99454,1988458.5811201,0
+ADP.US,D,19870806,000000,2.99454,3.06742,2.9681,3.06742,3077473.3073112,0
+ADP.US,D,19870807,000000,3.10085,3.12708,3.07431,3.10697,2721189.7415383,0
+ADP.US,D,19870810,000000,3.11366,3.23299,3.10085,3.20667,2722534.2805248,0
+ADP.US,D,19870811,000000,3.23299,3.29936,3.17353,3.2396,3941968.2744222,0
+ADP.US,D,19870812,000000,3.2396,3.26613,3.19345,3.21998,3472744.447767,0
+ADP.US,D,19870813,000000,3.24631,3.35884,3.19345,3.35884,4938208.7965657,0
+ADP.US,D,19870814,000000,3.33901,3.39858,3.3192,3.34602,3306034.7951996,0
+ADP.US,D,19870817,000000,3.33901,3.35884,3.25283,3.27945,1737042.972405,0
+ADP.US,D,19870818,000000,3.25283,3.27284,3.18674,3.27284,1936021.5606478,0
+ADP.US,D,19870819,000000,3.27284,3.35253,3.26613,3.35253,1314885.1081443,0
+ADP.US,D,19870820,000000,3.41861,3.43172,3.35884,3.41861,2745392.4572759,0
+ADP.US,D,19870821,000000,3.41861,3.45854,3.39227,3.43172,1386140.6045215,0
+ADP.US,D,19870824,000000,3.41861,3.41861,3.35253,3.39858,1508484.52646,0
+ADP.US,D,19870825,000000,3.39858,3.46486,3.36565,3.39227,2578674.6928594,0
+ADP.US,D,19870826,000000,3.38527,3.41861,3.3192,3.35253,3069410.1293168,0
+ADP.US,D,19870827,000000,3.38527,3.38527,3.29936,3.3192,1722254.0575351,0
+ADP.US,D,19870828,000000,3.29936,3.35253,3.29276,3.29936,2151141.714596,0
+ADP.US,D,19870831,000000,3.27284,3.29936,3.2396,3.2396,2947060.1234915,0
+ADP.US,D,19870901,000000,3.25283,3.25283,3.11366,3.17353,3558789.8729954,0
+ADP.US,D,19870902,000000,3.18674,3.18674,3.10697,3.13379,2852947.4643443,0
+ADP.US,D,19870903,000000,3.17984,3.22639,3.15992,3.17984,4825274.6195701,0
+ADP.US,D,19870904,000000,3.20667,3.2396,3.15381,3.17353,1884934.1490676,0
+ADP.US,D,19870908,000000,3.18674,3.20667,3.12708,3.13379,2780351.4849052,0
+ADP.US,D,19870909,000000,3.12708,3.17984,3.10085,3.12708,1813680.6806527,0
+ADP.US,D,19870910,000000,3.15992,3.17984,3.12708,3.17984,3351745.0648149,0
+ADP.US,D,19870911,000000,3.17984,3.23299,3.17353,3.20667,1800238.3327314,0
+ADP.US,D,19870914,000000,3.23299,3.24631,3.18674,3.23299,1149512.8966953,0
+ADP.US,D,19870915,000000,3.22639,3.22639,3.15381,3.15381,1469496.9517769,0
+ADP.US,D,19870916,000000,3.15381,3.20006,3.12708,3.13379,1110522.2800689,0
+ADP.US,D,19870917,000000,3.13379,3.147,3.04098,3.12708,2167274.1544715,0
+ADP.US,D,19870918,000000,3.147,3.21998,3.13379,3.18674,1827127.0844986,0
+ADP.US,D,19870921,000000,3.21998,3.2396,3.13379,3.15992,2188789.8201984,0
+ADP.US,D,19870922,000000,3.15381,3.27945,3.12708,3.27945,1629486.9513555,0
+ADP.US,D,19870923,000000,3.27945,3.34602,3.24631,3.34602,6938774.3124508,0
+ADP.US,D,19870924,000000,3.3259,3.34602,3.27945,3.31249,2401210.7563624,0
+ADP.US,D,19870925,000000,3.3259,3.34602,3.24631,3.24631,1341776.9018547,0
+ADP.US,D,19870928,000000,3.24631,3.3192,3.23299,3.27945,2729255.961476,0
+ADP.US,D,19870929,000000,3.27945,3.31249,3.26613,3.26613,2428102.5500729,0
+ADP.US,D,19870930,000000,3.26613,3.27945,3.18674,3.19345,1263794.6546207,0
+ADP.US,D,19871001,000000,3.18674,3.29936,3.18674,3.29936,1560921.5469322,0
+ADP.US,D,19871002,000000,3.33901,3.35253,3.31249,3.33901,1107840.2999639,0
+ADP.US,D,19871005,000000,3.3192,3.3192,3.27945,3.31249,875249.25104055,0
+ADP.US,D,19871006,000000,3.29936,3.31249,3.23299,3.31249,2528931.8202656,0
+ADP.US,D,19871007,000000,3.27945,3.27945,3.15381,3.20667,2906728.0098219,0
+ADP.US,D,19871008,000000,3.24631,3.24631,3.08733,3.12708,1710154.220638,0
+ADP.US,D,19871009,000000,3.12708,3.13379,3.04098,3.06111,2411961.9983484,0
+ADP.US,D,19871012,000000,3.07431,3.07431,2.86879,2.89532,5106267.0440442,0
+ADP.US,D,19871013,000000,2.99454,3.00765,2.88182,2.94818,4144979.4656432,0
+ADP.US,D,19871014,000000,2.96149,2.99454,2.80912,2.85567,3394766.2564574,0
+ADP.US,D,19871015,000000,2.80202,2.92826,2.75636,2.77609,3761803.0921788,0
+ADP.US,D,19871016,000000,2.80202,2.88182,2.67648,2.71623,9545684.3240261,0
+ADP.US,D,19871019,000000,2.54432,2.7029,2.05379,2.05379,10844429.894427,0
+ADP.US,D,19871020,000000,2.67648,2.69,2.08732,2.4246,12065205.385368,0
+ADP.US,D,19871021,000000,2.35852,2.7029,2.35852,2.53703,6950867.05148,0
+ADP.US,D,19871022,000000,2.40478,2.56396,2.35852,2.37184,7453704.3527969,0
+ADP.US,D,19871023,000000,2.32538,2.4246,2.30557,2.4246,4686796.229794,0
+ADP.US,D,19871026,000000,2.37184,2.37835,2.27923,2.30557,3523834.9012906,0
+ADP.US,D,19871027,000000,2.30557,2.4246,2.30557,2.41119,4190689.7352586,0
+ADP.US,D,19871028,000000,2.32538,2.64354,2.30557,2.49107,4873678.0230832,0
+ADP.US,D,19871029,000000,2.55745,2.65637,2.45113,2.63683,7451015.2748239,0
+ADP.US,D,19871030,000000,2.73624,2.80202,2.65637,2.69,5867234.5371594,0
+ADP.US,D,19871102,000000,2.65637,2.73624,2.64354,2.71001,2421377.8271783,0
+ADP.US,D,19871103,000000,2.67648,2.67648,2.56396,2.65637,3581649.0637276,0
+ADP.US,D,19871104,000000,2.58397,2.63683,2.54432,2.60399,2086602.8292644,0
+ADP.US,D,19871105,000000,2.59699,2.67648,2.59699,2.67648,2035516.4316654,0
+ADP.US,D,19871106,000000,2.66346,2.72294,2.53703,2.58397,3323515.829986,0
+ADP.US,D,19871109,000000,2.49778,2.54432,2.45113,2.47795,2129630.1047937,0
+ADP.US,D,19871110,000000,2.4246,2.47795,2.38515,2.45113,1835194.3184173,0
+ADP.US,D,19871111,000000,2.5175,2.54432,2.47105,2.49778,1075565.2804017,0
+ADP.US,D,19871112,000000,2.59699,2.67648,2.58397,2.65637,2032826.3397113,0
+ADP.US,D,19871113,000000,2.64354,2.69,2.63683,2.65637,3796764.1477703,0
+ADP.US,D,19871116,000000,2.71001,2.7825,2.67648,2.75636,2496666.9405149,0
+ADP.US,D,19871117,000000,2.75636,2.75636,2.64354,2.7029,2507420.2104632,0
+ADP.US,D,19871118,000000,2.71001,2.72294,2.65637,2.66346,1614699.0504666,0
+ADP.US,D,19871119,000000,2.66346,2.7029,2.61001,2.61001,2485910.6286231,0
+ADP.US,D,19871120,000000,2.58397,2.71001,2.58397,2.67648,1864771.1341762,0
+ADP.US,D,19871123,000000,2.65637,2.72294,2.64354,2.7029,767688.16008527,0
+ADP.US,D,19871124,000000,2.71001,2.7825,2.71001,2.7825,1560921.5469322,0
+ADP.US,D,19871125,000000,2.75636,2.80202,2.71623,2.71623,1384796.065535,0
+ADP.US,D,19871127,000000,2.72294,2.72294,2.63013,2.63013,629208.75632799,0
+ADP.US,D,19871130,000000,2.58397,2.58397,2.40478,2.49778,3183683.7753931,0
+ADP.US,D,19871201,000000,2.53703,2.54432,2.49778,2.5175,2231803.9139729,0
+ADP.US,D,19871202,000000,2.52371,2.54432,2.49107,2.53703,2385080.3444492,0
+ADP.US,D,19871203,000000,2.53703,2.54432,2.4246,2.45824,2312476.2531612,0
+ADP.US,D,19871204,000000,2.4246,2.48416,2.4246,2.48416,2559857.2309356,0
+ADP.US,D,19871207,000000,2.47105,2.58397,2.47105,2.58397,919611.9397261,0
+ADP.US,D,19871208,000000,2.58397,2.69,2.58397,2.67648,2475152.2887691,0
+ADP.US,D,19871209,000000,2.71001,2.73624,2.68329,2.71623,1919889.1207724,0
+ADP.US,D,19871210,000000,2.61001,2.73624,2.61001,2.67648,2781691.9679672,0
+ADP.US,D,19871211,000000,2.67648,2.71001,2.61711,2.61711,1205981.5061648,0
+ADP.US,D,19871214,000000,2.61711,2.80912,2.59048,2.77609,2488600.7205772,0
+ADP.US,D,19871215,000000,2.77609,2.83576,2.77609,2.80912,2641872.081148,0
+ADP.US,D,19871216,000000,2.85567,2.86879,2.82215,2.85567,2686235.7838147,0
+ADP.US,D,19871217,000000,2.8754,2.91505,2.82215,2.84227,2776313.8120212,0
+ADP.US,D,19871218,000000,2.89532,2.89532,2.84227,2.86879,4323791.9970512,0
+ADP.US,D,19871221,000000,2.84887,2.89532,2.84887,2.85567,973386.40131693,0
+ADP.US,D,19871222,000000,2.85567,2.89532,2.84887,2.89532,4291524.075357,0
+ADP.US,D,19871223,000000,2.89532,2.9681,2.89532,2.90193,2526245.7842361,0
+ADP.US,D,19871224,000000,2.89532,2.92145,2.80912,2.85567,1679232.8658925,0
+ADP.US,D,19871228,000000,2.77609,2.82215,2.74916,2.7825,998932.64205985,0
+ADP.US,D,19871229,000000,2.80202,2.82895,2.77609,2.79611,623828.57241984,0
+ADP.US,D,19871230,000000,2.79611,2.86879,2.7825,2.86879,830874.39458138,0
+ADP.US,D,19871231,000000,2.84227,2.8754,2.82215,2.86879,1012380.0598868,0
+ADP.US,D,19880104,000000,2.8754,2.89532,2.85567,2.88182,2488600.7205772,0
+ADP.US,D,19880105,000000,2.89532,2.92145,2.84227,2.84227,3214607.1581007,0
+ADP.US,D,19880106,000000,2.8754,2.8754,2.82215,2.82215,2641872.081148,0
+ADP.US,D,19880107,000000,2.80202,2.80912,2.74916,2.80912,2022072.0557818,0
+ADP.US,D,19880108,000000,2.80912,2.80912,2.57056,2.57056,3506361.9783533,0
+ADP.US,D,19880111,000000,2.63683,2.66346,2.52371,2.57717,4333202.7559753,0
+ADP.US,D,19880112,000000,2.56396,2.56396,2.4316,2.49107,6535431.8821515,0
+ADP.US,D,19880113,000000,2.50439,2.50439,2.4316,2.48416,4108679.9549519,0
+ADP.US,D,19880114,000000,2.48416,2.52371,2.45824,2.5175,5525742.9282,0
+ADP.US,D,19880115,000000,2.64985,2.68329,2.61711,2.64354,7741419.4722032,0
+ADP.US,D,19880118,000000,2.65637,2.68329,2.63683,2.68329,2702366.1957277,0
+ADP.US,D,19880119,000000,2.64985,2.7029,2.62342,2.66346,1532685.2142354,0
+ADP.US,D,19880120,000000,2.66346,2.66346,2.52371,2.55054,3089576.1861517,0
+ADP.US,D,19880121,000000,2.59048,2.59048,2.54432,2.57056,2637831.3663206,0
+ADP.US,D,19880122,000000,2.57717,2.7029,2.57717,2.69,1966950.0132611,0
+ADP.US,D,19880125,000000,2.71623,2.72964,2.68329,2.72964,2621706.0243132,0
+ADP.US,D,19880126,000000,2.71623,2.72964,2.69,2.69,666852.80600573,0
+ADP.US,D,19880127,000000,2.69,2.72964,2.64354,2.66346,2211639.8851004,0
+ADP.US,D,19880128,000000,2.66346,2.71623,2.66346,2.71623,2463056.5077966,0
+ADP.US,D,19880129,000000,2.71623,2.73624,2.71623,2.72964,2272142.1115292,0
+ADP.US,D,19880201,000000,2.75636,2.77609,2.72294,2.72964,1180437.2933842,0
+ADP.US,D,19880202,000000,2.72964,2.74916,2.66346,2.7029,1236903.8748913,0
+ADP.US,D,19880203,000000,2.7029,2.71001,2.59699,2.61711,2269452.0195752,0
+ADP.US,D,19880204,000000,2.61001,2.64354,2.57056,2.61711,1476222.6886527,0
+ADP.US,D,19880205,000000,2.63683,2.65637,2.61711,2.63683,1043300.4006511,0
+ADP.US,D,19880208,000000,2.61711,2.62342,2.59048,2.59699,973386.40131693,0
+ADP.US,D,19880209,000000,2.62342,2.63683,2.59699,2.61711,950531.26650922,0
+ADP.US,D,19880210,000000,2.63683,2.72294,2.61711,2.68329,1517895.2853841,0
+ADP.US,D,19880211,000000,2.68329,2.76277,2.66346,2.74916,3509044.9724395,0
+ADP.US,D,19880212,000000,2.74916,2.77609,2.72964,2.77609,2459020.8628749,0
+ADP.US,D,19880216,000000,2.79611,2.80912,2.72964,2.7825,1692675.2138138,0
+ADP.US,D,19880217,000000,2.80202,2.84227,2.77609,2.79611,2198194.4952357,0
+ADP.US,D,19880218,000000,2.80202,2.80912,2.74916,2.74916,1712840.2566675,0
+ADP.US,D,19880219,000000,2.72964,2.72964,2.69,2.71623,1501761.8315277,0
+ADP.US,D,19880222,000000,2.7029,2.72964,2.66987,2.72964,2811269.7977073,0
+ADP.US,D,19880223,000000,2.72964,2.77609,2.71623,2.77609,3030419.5126904,0
+ADP.US,D,19880224,000000,2.77609,2.77609,2.73624,2.74916,2715814.6275358,0
+ADP.US,D,19880225,000000,2.76277,2.82895,2.75636,2.77609,6809703.6396554,0
+ADP.US,D,19880226,000000,2.7825,2.86879,2.7825,2.84227,2719848.2444952,0
+ADP.US,D,19880229,000000,2.8754,2.96149,2.85567,2.96149,4982578.5831192,0
+ADP.US,D,19880301,000000,2.97491,2.99454,2.94818,2.94818,3303342.6752832,0
+ADP.US,D,19880302,000000,2.94818,3.00134,2.94168,2.94168,1837882.3824092,0
+ADP.US,D,19880303,000000,2.94818,2.99454,2.92826,2.99454,916922.86175316,0
+ADP.US,D,19880304,000000,2.97491,3.01485,2.94168,2.99454,1476222.6886527,0
+ADP.US,D,19880307,000000,2.97491,3.00134,2.94818,3.00134,1395545.2795588,0
+ADP.US,D,19880308,000000,3.00134,3.01485,2.99454,2.99454,2044928.2045707,0
+ADP.US,D,19880309,000000,2.99454,3.00765,2.97491,3.00134,1259768.1355293,0
+ADP.US,D,19880310,000000,3.00765,3.00765,2.8754,2.8754,4615540.7334169,0
+ADP.US,D,19880311,000000,2.88182,2.89532,2.85567,2.88182,1482939.2996982,0
+ADP.US,D,19880314,000000,2.8754,2.89532,2.8754,2.88182,596941.84861499,0
+ADP.US,D,19880315,000000,2.88182,2.90193,2.86879,2.88182,2157857.3116606,0
+ADP.US,D,19880316,000000,2.88182,2.90193,2.8754,2.89532,1854020.9061713,0
+ADP.US,D,19880317,000000,2.88182,2.96149,2.88182,2.94168,4419246.1532414,0
+ADP.US,D,19880318,000000,2.94818,2.94818,2.89532,2.92826,3818272.7156293,0
+ADP.US,D,19880321,000000,2.91505,2.91505,2.86879,2.8754,1348496.5548437,0
+ADP.US,D,19880322,000000,2.89532,2.89532,2.82895,2.83576,1806955.9577581,0
+ADP.US,D,19880323,000000,2.85567,2.85567,2.80912,2.83576,1703441.6655169,0
+ADP.US,D,19880324,000000,2.7825,2.7892,2.75636,2.75636,1525968.6031897,0
+ADP.US,D,19880325,000000,2.73624,2.7825,2.71623,2.71623,1692675.2138138,0
+ADP.US,D,19880328,000000,2.71623,2.75636,2.66987,2.69,3047895.4775711,0
+ADP.US,D,19880329,000000,2.71001,2.74285,2.71001,2.72964,1517895.2853841,0
+ADP.US,D,19880330,000000,2.73624,2.73624,2.69,2.69,1212699.1311915,0
+ADP.US,D,19880331,000000,2.66987,2.71623,2.66346,2.71623,1617389.1424206,0
+ADP.US,D,19880404,000000,2.69,2.71001,2.59699,2.59699,2299029.8493153,0
+ADP.US,D,19880405,000000,2.62342,2.64354,2.60399,2.64354,3839785.3394128,0
+ADP.US,D,19880406,000000,2.63683,2.64354,2.60399,2.62342,5121063.0567822,0
+ADP.US,D,19880407,000000,2.69,2.73624,2.65637,2.71623,2440196.3030832,0
+ADP.US,D,19880408,000000,2.72964,2.84887,2.72964,2.82895,2418688.7492053,0
+ADP.US,D,19880411,000000,2.82895,2.83576,2.80202,2.83576,1660409.320082,0
+ADP.US,D,19880412,000000,2.85567,2.85567,2.80202,2.85567,2052991.3825649,0
+ADP.US,D,19880413,000000,2.84887,2.85567,2.80202,2.83576,2465746.5997506,0
+ADP.US,D,19880414,000000,2.75636,2.7892,2.71001,2.73624,3039828.2436523,0
+ADP.US,D,19880415,000000,2.71623,2.71623,2.64985,2.68329,2463056.5077966,0
+ADP.US,D,19880418,000000,2.64985,2.65637,2.61711,2.63683,2382384.1686085,0
+ADP.US,D,19880419,000000,2.64354,2.65637,2.60399,2.61711,3890871.7370119,0
+ADP.US,D,19880420,000000,2.59699,2.63683,2.59699,2.61711,1521931.9442869,0
+ADP.US,D,19880421,000000,2.61711,2.64354,2.59699,2.62342,3439136.043011,0
+ADP.US,D,19880422,000000,2.62342,2.62342,2.57717,2.61711,3420308.4412758,0
+ADP.US,D,19880425,000000,2.61711,2.62342,2.60399,2.62342,1294718.0373285,0
+ADP.US,D,19880426,000000,2.62342,2.66346,2.61711,2.64985,3697274.3466584,0
+ADP.US,D,19880427,000000,2.64354,2.68329,2.61711,2.61711,2044928.2045707,0
+ADP.US,D,19880428,000000,2.63683,2.63683,2.58397,2.59699,1610666.4474882,0
+ADP.US,D,19880429,000000,2.58397,2.58397,2.53121,2.55745,3160831.6825288,0
+ADP.US,D,19880502,000000,2.55745,2.55745,2.52371,2.55054,3081509.9662139,0
+ADP.US,D,19880503,000000,2.55054,2.60399,2.54432,2.57717,3428377.7031569,0
+ADP.US,D,19880504,000000,2.59699,2.59699,2.55745,2.58397,2340705.4879901,0
+ADP.US,D,19880505,000000,2.57717,2.57717,2.54432,2.55054,3240155.426806,0
+ADP.US,D,19880506,000000,2.53703,2.57056,2.53703,2.54432,1821746.9005904,0
+ADP.US,D,19880509,000000,2.55745,2.55745,2.50439,2.53121,2968576.8031996,0
+ADP.US,D,19880510,000000,2.51099,2.53703,2.46445,2.50439,2991427.8820828,0
+ADP.US,D,19880511,000000,2.48416,2.49778,2.45113,2.48416,2890594.5559656,0
+ADP.US,D,19880512,000000,2.48416,2.53121,2.47795,2.49778,2609602.1314916,0
+ADP.US,D,19880513,000000,2.49778,2.54432,2.49778,2.53703,1837882.3824092,0
+ADP.US,D,19880516,000000,2.53121,2.53703,2.48416,2.49778,2879835.2021303,0
+ADP.US,D,19880517,000000,2.53121,2.53121,2.49778,2.50439,1773343.4970775,0
+ADP.US,D,19880518,000000,2.48416,2.49778,2.41119,2.41849,7620415.0193455,0
+ADP.US,D,19880519,000000,2.41849,2.4316,2.35202,2.37184,5271640.2694743,0
+ADP.US,D,19880520,000000,2.38515,2.41119,2.36523,2.41119,3705337.5246526,0
+ADP.US,D,19880523,000000,2.41119,2.41119,2.35202,2.40478,1482939.2996982,0
+ADP.US,D,19880524,000000,2.39175,2.41119,2.37184,2.41119,2256007.6436917,0
+ADP.US,D,19880525,000000,2.40478,2.40478,2.33871,2.33871,3379978.3555686,0
+ADP.US,D,19880526,000000,2.35202,2.38515,2.31887,2.38515,3302000.164259,0
+ADP.US,D,19880527,000000,2.37184,2.38515,2.36523,2.38515,1230181.179959,0
+ADP.US,D,19880531,000000,2.39175,2.48416,2.39175,2.48416,1668476.5540008,0
+ADP.US,D,19880601,000000,2.48416,2.57717,2.46445,2.55745,5685730.8998162,0
+ADP.US,D,19880602,000000,2.54432,2.54432,2.51099,2.53121,3682484.4178072,0
+ADP.US,D,19880603,000000,2.51099,2.54432,2.49778,2.54432,2395833.6143977,0
+ADP.US,D,19880606,000000,2.54432,2.57717,2.52371,2.55745,1297405.087339,0
+ADP.US,D,19880607,000000,2.54432,2.60399,2.53121,2.57717,5174839.5463352,0
+ADP.US,D,19880608,000000,2.57056,2.65637,2.57056,2.64354,4513360.8403508,0
+ADP.US,D,19880609,000000,2.63683,2.65637,2.62342,2.65637,4265972.7647084,0
+ADP.US,D,19880610,000000,2.62342,2.66346,2.61711,2.64354,3330233.4550126,0
+ADP.US,D,19880613,000000,2.63683,2.64985,2.61711,2.62342,1644278.9081688,0
+ADP.US,D,19880614,000000,2.63683,2.69,2.63683,2.64985,4762084.3291495,0
+ADP.US,D,19880615,000000,2.65637,2.65637,2.57717,2.59699,3682484.4178072,0
+ADP.US,D,19880616,000000,2.59699,2.59699,2.51099,2.54432,2768246.5781024,0
+ADP.US,D,19880617,000000,2.53121,2.57056,2.53121,2.54432,3671727.0919344,0
+ADP.US,D,19880620,000000,2.53703,2.54432,2.51099,2.53121,1169681.9954736,0
+ADP.US,D,19880621,000000,2.54432,2.54432,2.51099,2.53121,2862361.2652119,0
+ADP.US,D,19880622,000000,2.54432,2.58397,2.52371,2.57717,4551001.8480852,0
+ADP.US,D,19880623,000000,2.59699,2.71623,2.59699,2.71623,4471678.103808,0
+ADP.US,D,19880624,000000,2.71001,2.71623,2.66987,2.69639,2500704.6133989,0
+ADP.US,D,19880627,000000,2.64985,2.66346,2.61001,2.61001,1084982.1232128,0
+ADP.US,D,19880628,000000,2.61001,2.61711,2.57056,2.57056,2957819.4773267,0
+ADP.US,D,19880629,000000,2.58397,2.58397,2.53703,2.55054,2836810.9685444,0
+ADP.US,D,19880630,000000,2.55745,2.59699,2.54432,2.59699,2538345.6211331,0
+ADP.US,D,19880701,000000,2.61711,2.61711,2.53703,2.57056,1859386.8943436,0
+ADP.US,D,19880705,000000,2.51099,2.57056,2.51099,2.57056,2588090.5216892,0
+ADP.US,D,19880706,000000,2.57056,2.58397,2.55054,2.57056,2488600.7205772,0
+ADP.US,D,19880707,000000,2.54432,2.61711,2.53121,2.61001,4973169.8521574,0
+ADP.US,D,19880708,000000,2.61001,2.62342,2.57717,2.59699,5127776.6258843,0
+ADP.US,D,19880711,000000,2.59699,2.59699,2.55054,2.58397,2218359.5380893,0
+ADP.US,D,19880712,000000,2.58397,2.58397,2.50439,2.53121,2557167.1389815,0
+ADP.US,D,19880713,000000,2.53121,2.54432,2.46445,2.53703,4299588.2673324,0
+ADP.US,D,19880714,000000,2.53121,2.53121,2.48416,2.50439,1097083.9880722,0
+ADP.US,D,19880715,000000,2.48416,2.51099,2.48416,2.48416,4935524.7884984,0
+ADP.US,D,19880718,000000,2.47795,2.49778,2.45824,2.48416,1258418.5266372,0
+ADP.US,D,19880719,000000,2.48416,2.49778,2.41849,2.46445,3162174.1935531,0
+ADP.US,D,19880720,000000,2.45824,2.48416,2.43811,2.45824,1798893.7937449,0
+ADP.US,D,19880721,000000,2.43811,2.43811,2.39827,2.4316,3709368.0996686,0
+ADP.US,D,19880722,000000,2.4246,2.43811,2.41119,2.41849,1655031.1641362,0
+ADP.US,D,19880725,000000,2.41849,2.45113,2.41119,2.45113,1004310.7980057,0
+ADP.US,D,19880726,000000,2.41849,2.45824,2.41849,2.43811,2580023.2877704,0
+ADP.US,D,19880727,000000,2.43811,2.46445,2.4316,2.4316,2957819.4773267,0
+ADP.US,D,19880728,000000,2.4246,2.50439,2.4246,2.48416,2663381.662988,0
+ADP.US,D,19880729,000000,2.50439,2.53121,2.48416,2.53121,1731668.8723837,0
+ADP.US,D,19880801,000000,2.52371,2.53121,2.47795,2.50439,1340426.2789816,0
+ADP.US,D,19880802,000000,2.48416,2.50439,2.45113,2.47795,1470841.4907635,0
+ADP.US,D,19880803,000000,2.48416,2.49778,2.45824,2.47795,2169961.2044822,0
+ADP.US,D,19880804,000000,2.47795,2.49778,2.47795,2.48416,1460085.1788717,0
+ADP.US,D,19880805,000000,2.49778,2.49778,2.43811,2.47795,3467370.3477457,0
+ADP.US,D,19880808,000000,2.45824,2.48416,2.45824,2.45824,1292028.9593554,0
+ADP.US,D,19880809,000000,2.45113,2.45824,2.41849,2.43811,2333985.8350011,0
+ADP.US,D,19880810,000000,2.4246,2.43811,2.4246,2.43811,1867453.1142812,0
+ADP.US,D,19880811,000000,2.46445,2.47795,2.4316,2.45113,2428102.5500729,0
+ADP.US,D,19880812,000000,2.45113,2.45824,2.4316,2.45113,900789.40789666,0
+ADP.US,D,19880815,000000,2.4316,2.45824,2.4316,2.43811,3810203.4537481,0
+ADP.US,D,19880816,000000,2.4246,2.50439,2.41849,2.47795,2203573.6651628,0
+ADP.US,D,19880817,000000,2.48416,2.48416,2.41849,2.4246,2441540.8420697,0
+ADP.US,D,19880818,000000,2.41849,2.43811,2.41119,2.4246,4525460.677248,0
+ADP.US,D,19880819,000000,2.41849,2.45824,2.41119,2.43811,4944928.4495546,0
+ADP.US,D,19880822,000000,2.43811,2.43811,2.41119,2.41849,2538345.6211331,0
+ADP.US,D,19880823,000000,2.39175,2.41119,2.37184,2.39175,1905103.2478458,0
+ADP.US,D,19880824,000000,2.39175,2.4246,2.38515,2.41849,1249001.6838261,0
+ADP.US,D,19880825,000000,2.41119,2.45824,2.39827,2.4316,1948126.4674505,0
+ADP.US,D,19880826,000000,2.41849,2.45113,2.41849,2.4316,752896.20327183,0
+ADP.US,D,19880829,000000,2.45113,2.47795,2.4316,2.47795,1352525.1018975,0
+ADP.US,D,19880830,000000,2.46445,2.46445,2.29936,2.30557,23849420.374223,0
+ADP.US,D,19880831,000000,2.33871,2.34532,2.31887,2.32538,9725838.352477,0
+ADP.US,D,19880901,000000,2.31887,2.31887,2.2526,2.2526,7403956.4102975,0
+ADP.US,D,19880902,000000,2.27923,2.29936,2.2526,2.26572,7460420.9638424,0
+ADP.US,D,19880906,000000,2.27243,2.29936,2.2526,2.2526,3113773.8319835,0
+ADP.US,D,19880907,000000,2.26572,2.26572,2.22597,2.2394,4926106.9317064,0
+ADP.US,D,19880908,000000,2.23269,2.29235,2.23269,2.27243,4009186.0979155,0
+ADP.US,D,19880909,000000,2.2526,2.36523,2.2526,2.34532,4646461.0741811,0
+ADP.US,D,19880912,000000,2.34532,2.45824,2.34532,2.39175,3279141.9875079,0
+ADP.US,D,19880913,000000,2.36523,2.37184,2.34532,2.36523,3248221.6467437,0
+ADP.US,D,19880914,000000,2.36523,2.37184,2.27243,2.31208,10240772.448748,0
+ADP.US,D,19880915,000000,2.31887,2.38515,2.29235,2.31887,6593245.0306075,0
+ADP.US,D,19880916,000000,2.31208,2.34532,2.30557,2.34532,4920728.7757605,0
+ADP.US,D,19880919,000000,2.36523,2.36523,2.30557,2.35202,2135004.204815,0
+ADP.US,D,19880920,000000,2.34532,2.37184,2.34532,2.34532,1793510.5678934,0
+ADP.US,D,19880921,000000,2.35202,2.41119,2.35202,2.39175,2789763.2578104,0
+ADP.US,D,19880922,000000,2.41119,2.45824,2.37184,2.39175,2628425.6773021,0
+ADP.US,D,19880923,000000,2.37184,2.38515,2.32538,2.36523,3901629.0628847,0
+ADP.US,D,19880926,000000,2.33871,2.37184,2.33871,2.37184,1123968.6839147,0
+ADP.US,D,19880927,000000,2.38515,2.39175,2.36523,2.38515,2737320.1534514,0
+ADP.US,D,19880928,000000,2.38515,2.38515,2.35202,2.36523,1898376.4969889,0
+ADP.US,D,19880929,000000,2.37184,2.43811,2.36523,2.41119,4893846.1078801,0
+ADP.US,D,19880930,000000,2.39175,2.39827,2.37184,2.37184,2701027.740628,0
+ADP.US,D,19881003,000000,2.36523,2.4246,2.35202,2.41849,3724160.056482,0
+ADP.US,D,19881004,000000,2.41849,2.45113,2.38515,2.38515,1886280.7160164,0
+ADP.US,D,19881005,000000,2.39827,2.46445,2.38515,2.43811,2469773.1188421,0
+ADP.US,D,19881006,000000,2.46445,2.48416,2.41849,2.4316,1952157.0424666,0
+ADP.US,D,19881007,000000,2.4316,2.47795,2.4316,2.47795,4518736.9683344,0
+ADP.US,D,19881010,000000,2.45824,2.46445,2.41849,2.4246,1103804.6550422,0
+ADP.US,D,19881011,000000,2.4246,2.4316,2.39175,2.4246,1302778.1733793,0
+ADP.US,D,19881012,000000,2.39827,2.41119,2.39175,2.39827,1763932.7381533,0
+ADP.US,D,19881013,000000,2.39175,2.4316,2.39175,2.4316,2183409.6362902,0
+ADP.US,D,19881014,000000,2.43811,2.45113,2.41849,2.4246,2276177.756451,0
+ADP.US,D,19881017,000000,2.4246,2.45113,2.41849,2.45113,2460368.4438048,0
+ADP.US,D,19881018,000000,2.43811,2.48416,2.43811,2.48416,2331300.8129528,0
+ADP.US,D,19881019,000000,2.49778,2.49778,2.45113,2.45824,2753455.6352701,0
+ADP.US,D,19881020,000000,2.46445,2.48416,2.45113,2.46445,3826342.9914915,0
+ADP.US,D,19881021,000000,2.46445,2.47795,2.41119,2.4316,4555037.4930069,0
+ADP.US,D,19881024,000000,2.43811,2.43811,2.39827,2.39827,3549380.1280525,0
+ADP.US,D,19881025,000000,2.39827,2.39827,2.38515,2.38515,2391797.969476,0
+ADP.US,D,19881026,000000,2.39175,2.39827,2.34532,2.36523,1598566.6105911,0
+ADP.US,D,19881027,000000,2.35202,2.37184,2.34532,2.37184,6341830.4358736,0
+ADP.US,D,19881028,000000,2.36523,2.41119,2.36523,2.39827,7256062.1916916,0
+ADP.US,D,19881031,000000,2.39827,2.43811,2.38515,2.43811,2580023.2877704,0
+ADP.US,D,19881101,000000,2.4316,2.43811,2.41119,2.41849,6796256.2218285,0
+ADP.US,D,19881102,000000,2.41849,2.4316,2.41849,2.4246,2364904.1478031,0
+ADP.US,D,19881103,000000,2.4246,2.4316,2.41849,2.41849,7666125.2889609,0
+ADP.US,D,19881104,000000,2.39827,2.45824,2.38515,2.38515,3058651.7894628,0
+ADP.US,D,19881107,000000,2.39175,2.43811,2.37184,2.4246,7049016.36953,0
+ADP.US,D,19881108,000000,2.43811,2.45113,2.39827,2.39827,2917485.335695,0
+ADP.US,D,19881109,000000,2.39827,2.4246,2.38515,2.4246,2627074.0404477,0
+ADP.US,D,19881110,000000,2.4246,2.4316,2.39827,2.41849,3521144.8093366,0
+ADP.US,D,19881111,000000,2.41119,2.41849,2.39175,2.39175,2518177.5363362,0
+ADP.US,D,19881114,000000,2.39827,2.39827,2.36523,2.37184,2183409.6362902,0
+ADP.US,D,19881115,000000,2.37184,2.38515,2.36523,2.36523,1930652.5305322,0
+ADP.US,D,19881116,000000,2.38515,2.38515,2.32538,2.32538,3136629.9807724,0
+ADP.US,D,19881117,000000,2.33871,2.36523,2.33871,2.34532,6003025.8769248,0
+ADP.US,D,19881118,000000,2.37184,2.39827,2.35202,2.37184,1680574.3629355,0
+ADP.US,D,19881121,000000,2.36523,2.37184,2.35202,2.36523,6154949.6565657,0
+ADP.US,D,19881122,000000,2.35202,2.37184,2.35202,2.36523,4362782.6136776,0
+ADP.US,D,19881123,000000,2.36523,2.38515,2.36523,2.36523,2429443.0331348,0
+ADP.US,D,19881125,000000,2.35202,2.38515,2.35202,2.38515,1492350.0586225,0
+ADP.US,D,19881128,000000,2.36523,2.37184,2.35202,2.36523,2698336.6346928,0
+ADP.US,D,19881129,000000,2.35202,2.41849,2.35202,2.41849,1706123.6456219,0
+ADP.US,D,19881130,000000,2.41119,2.45113,2.41119,2.4246,2152482.197658,0
+ADP.US,D,19881201,000000,2.41849,2.45824,2.41119,2.4316,1005657.3649544,0
+ADP.US,D,19881202,000000,2.4246,2.49778,2.4246,2.45824,1223460.512989,0
+ADP.US,D,19881205,000000,2.45824,2.49778,2.43811,2.48416,2192817.353271,0
+ADP.US,D,19881206,000000,2.46445,2.49778,2.46445,2.48416,2278866.8344239,0
+ADP.US,D,19881207,000000,2.49778,2.54432,2.48416,2.51099,2639180.9752127,0
+ADP.US,D,19881208,000000,2.49778,2.54432,2.48416,2.52371,1250351.2927183,0
+ADP.US,D,19881209,000000,2.50439,2.57056,2.50439,2.54432,1780063.1500664,0
+ADP.US,D,19881212,000000,2.56396,2.57056,2.55054,2.55054,2159209.9624961,0
+ADP.US,D,19881213,000000,2.56396,2.57056,2.54432,2.56396,2098704.6941237,0
+ADP.US,D,19881214,000000,2.55054,2.56396,2.55054,2.55054,1292028.9593554,0
+ADP.US,D,19881215,000000,2.55054,2.56396,2.53121,2.54432,1076912.8613317,0
+ADP.US,D,19881216,000000,2.50439,2.57717,2.50439,2.57056,2839507.1443853,0
+ADP.US,D,19881219,000000,2.55054,2.57717,2.54432,2.57717,2217022.0969708,0
+ADP.US,D,19881220,000000,2.59048,2.59048,2.55054,2.55054,1806955.9577581,0
+ADP.US,D,19881221,000000,2.54432,2.57056,2.54432,2.57056,2125594.4598721,0
+ADP.US,D,19881222,000000,2.57717,2.57717,2.54432,2.57717,2258698.7496268,0
+ADP.US,D,19881223,000000,2.57056,2.59048,2.56396,2.56396,1243625.5558425,0
+ADP.US,D,19881227,000000,2.56396,2.56396,2.53121,2.54432,821467.69158177,0
+ADP.US,D,19881228,000000,2.54432,2.55054,2.52371,2.52371,633242.37328739,0
+ADP.US,D,19881229,000000,2.54432,2.57056,2.52371,2.55054,1671167.6599361,0
+ADP.US,D,19881230,000000,2.52371,2.57056,2.50439,2.50439,2114842.2039048,0
+ADP.US,D,19890103,000000,2.50439,2.54432,2.49778,2.51099,1236903.8748913,0
+ADP.US,D,19890104,000000,2.53121,2.55054,2.52371,2.54432,1688643.6248167,0
+ADP.US,D,19890105,000000,2.54432,2.57717,2.52371,2.55054,1933334.5106371,0
+ADP.US,D,19890106,000000,2.57717,2.59699,2.57056,2.59699,2819341.0875505,0
+ADP.US,D,19890109,000000,2.53121,2.54432,2.48416,2.50439,5340200.6039917,0
+ADP.US,D,19890110,000000,2.54432,2.56396,2.50439,2.52371,5115680.8449118,0
+ADP.US,D,19890111,000000,2.50439,2.54432,2.49778,2.54432,3029078.0156474,0
+ADP.US,D,19890112,000000,2.54432,2.57717,2.54432,2.55054,2075848.5453349,0
+ADP.US,D,19890113,000000,2.56396,2.61711,2.55054,2.59699,3455265.4409429,0
+ADP.US,D,19890116,000000,2.63683,2.67648,2.63013,2.65637,2551792.024979,0
+ADP.US,D,19890117,000000,2.57056,2.57717,2.52371,2.53121,9239143.6308468,0
+ADP.US,D,19890118,000000,2.54432,2.54432,2.50439,2.52371,6980446.9091823,0
+ADP.US,D,19890119,000000,2.52371,2.54432,2.50439,2.54432,5782530.608974,0
+ADP.US,D,19890120,000000,2.53121,2.55054,2.52371,2.55054,3014286.0588339,0
+ADP.US,D,19890123,000000,2.54432,2.55054,2.48416,2.48416,2788416.6908617,0
+ADP.US,D,19890124,000000,2.47795,2.52371,2.45113,2.48416,4033391.8555965,0
+ADP.US,D,19890125,000000,2.48416,2.50439,2.47795,2.48416,4026666.1187206,0
+ADP.US,D,19890126,000000,2.48416,2.54432,2.46445,2.53121,4317062.2042508,0
+ADP.US,D,19890127,000000,2.53121,2.56396,2.52371,2.54432,6000335.7849708,0
+ADP.US,D,19890130,000000,2.55054,2.57056,2.54432,2.55054,3187723.4762393,0
+ADP.US,D,19890131,000000,2.57056,2.59048,2.55054,2.57056,3323515.829986,0
+ADP.US,D,19890201,000000,2.57717,2.65637,2.57056,2.61711,3452581.4328757,0
+ADP.US,D,19890202,000000,2.63013,2.65637,2.59699,2.65637,2284244.9903698,0
+ADP.US,D,19890203,000000,2.64354,2.64354,2.61001,2.63683,2249284.9487592,0
+ADP.US,D,19890206,000000,2.64354,2.64354,2.59048,2.59699,2175338.3464469,0
+ADP.US,D,19890207,000000,2.59048,2.63683,2.59048,2.63013,7355550.9788223,0
+ADP.US,D,19890208,000000,2.63013,2.65637,2.61711,2.64354,3008909.9308503,0
+ADP.US,D,19890209,000000,2.63013,2.64354,2.59048,2.59048,3960786.7503271,0
+ADP.US,D,19890210,000000,2.54432,2.56396,2.50439,2.52371,3726848.1204739,0
+ADP.US,D,19890213,000000,2.52371,2.54432,2.49778,2.51099,1837882.3824092,0
+ADP.US,D,19890214,000000,2.54432,2.55054,2.52371,2.53121,926335.64863958,0
+ADP.US,D,19890215,000000,2.54432,2.55054,2.52371,2.54432,1406307.6753373,0
+ADP.US,D,19890216,000000,2.54432,2.55054,2.50439,2.52371,2367600.3236441,0
+ADP.US,D,19890217,000000,2.52371,2.52371,2.50439,2.52371,4032045.2886477,0
+ADP.US,D,19890221,000000,2.52371,2.52371,2.43811,2.45824,7336736.558842,0
+ADP.US,D,19890222,000000,2.46445,2.46445,2.4246,2.43811,5354996.6167297,0
+ADP.US,D,19890223,000000,2.43811,2.45113,2.41119,2.4246,3198475.7322065,0
+ADP.US,D,19890224,000000,2.4316,2.43811,2.41119,2.41119,6087727.7771479,0
+ADP.US,D,19890227,000000,2.41849,2.41849,2.39175,2.39175,1419747.9952964,0
+ADP.US,D,19890228,000000,2.41849,2.43811,2.41119,2.41119,3835753.7504156,0
+ADP.US,D,19890301,000000,2.41119,2.46445,2.37184,2.37184,7854348.5792929,0
+ADP.US,D,19890302,000000,2.37184,2.39827,2.36523,2.39827,4556380.0040311,0
+ADP.US,D,19890303,000000,2.38515,2.39175,2.36523,2.36523,3238808.8598573,0
+ADP.US,D,19890306,000000,2.35202,2.38515,2.35202,2.38515,4192033.260264,0
+ADP.US,D,19890307,000000,2.38515,2.38515,2.36523,2.36523,3841129.8783993,0
+ADP.US,D,19890308,000000,2.36523,2.37184,2.34532,2.36523,3285865.6964214,0
+ADP.US,D,19890309,000000,2.36523,2.37184,2.35202,2.36523,2207608.2961033,0
+ADP.US,D,19890310,000000,2.37184,2.37184,2.34532,2.34532,2754802.2022189,0
+ADP.US,D,19890313,000000,2.35202,2.36523,2.35202,2.35202,1161611.7196113,0
+ADP.US,D,19890314,000000,2.36523,2.37184,2.36523,2.36523,2303064.4802558,0
+ADP.US,D,19890315,000000,2.37184,2.38515,2.36523,2.36523,2067783.3393784,0
+ADP.US,D,19890316,000000,2.37184,2.37184,2.36523,2.36523,3198475.7322065,0
+ADP.US,D,19890317,000000,2.33871,2.35202,2.31887,2.33871,6074279.3453397,0
+ADP.US,D,19890320,000000,2.33871,2.35202,2.32538,2.33871,5654807.5171085,0
+ADP.US,D,19890321,000000,2.34532,2.36523,2.33871,2.33871,3670375.4550799,0
+ADP.US,D,19890322,000000,2.33871,2.36523,2.32538,2.34532,2895967.6420057,0
+ADP.US,D,19890323,000000,2.36523,2.37184,2.34532,2.36523,2024759.1057925,0
+ADP.US,D,19890327,000000,2.36523,2.38515,2.34532,2.38515,1770657.461048,0
+ADP.US,D,19890328,000000,2.38515,2.40478,2.36523,2.38515,2368948.918555,0
+ADP.US,D,19890329,000000,2.36523,2.39175,2.35202,2.36523,2071813.9143944,0
+ADP.US,D,19890330,000000,2.36523,2.38515,2.36523,2.36523,1762593.2690725,0
+ADP.US,D,19890331,000000,2.38515,2.38515,2.36523,2.36523,1817712.2696498,0
+ADP.US,D,19890403,000000,2.38515,2.41849,2.37184,2.40478,2126940.0128397,0
+ADP.US,D,19890404,000000,2.38515,2.41849,2.37184,2.41119,2484566.0896367,0
+ADP.US,D,19890405,000000,2.41849,2.4316,2.41119,2.4246,1820400.3336417,0
+ADP.US,D,19890406,000000,2.41849,2.45113,2.41849,2.43811,1603943.7525559,0
+ADP.US,D,19890407,000000,2.45113,2.48416,2.4316,2.47795,3412246.2772628,0
+ADP.US,D,19890410,000000,2.46445,2.47795,2.45824,2.47795,1125314.2368822,0
+ADP.US,D,19890411,000000,2.46445,2.48416,2.45824,2.47795,1433191.3571988,0
+ADP.US,D,19890412,000000,2.48416,2.5175,2.47795,2.50439,1833846.7374875,0
+ADP.US,D,19890413,000000,2.5175,2.5175,2.48416,2.50439,2734637.1593652,0
+ADP.US,D,19890414,000000,2.52371,2.52371,2.49107,2.52371,2071813.9143944,0
+ADP.US,D,19890417,000000,2.50439,2.56396,2.49107,2.54432,3609879.3125379,0
+ADP.US,D,19890418,000000,2.55054,2.57056,2.54432,2.55054,6559633.583908,0
+ADP.US,D,19890419,000000,2.56396,2.61001,2.56396,2.59048,7398576.2263893,0
+ADP.US,D,19890420,000000,2.59048,2.59048,2.54432,2.57056,4530839.847175,0
+ADP.US,D,19890421,000000,2.57056,2.59048,2.54432,2.58397,3355780.7097368,0
+ADP.US,D,19890424,000000,2.56396,2.58397,2.53121,2.54432,1133380.45682,0
+ADP.US,D,19890425,000000,2.54432,2.56396,2.5175,2.53121,4323791.9970512,0
+ADP.US,D,19890426,000000,2.54432,2.54432,2.5175,2.54432,1782756.2839639,0
+ADP.US,D,19890427,000000,2.54432,2.58397,2.53121,2.54432,2783035.4929724,0
+ADP.US,D,19890428,000000,2.54432,2.54432,2.53121,2.53121,2452297.1539614,0
+ADP.US,D,19890501,000000,2.53121,2.53121,2.49778,2.52371,2242560.2258647,0
+ADP.US,D,19890502,000000,2.54432,2.54432,2.49778,2.49778,1866111.6172381,0
+ADP.US,D,19890503,000000,2.49778,2.53121,2.48416,2.53121,1673855.7239278,0
+ADP.US,D,19890504,000000,2.53121,2.54432,2.49778,2.50439,2059715.0914784,0
+ADP.US,D,19890505,000000,2.50439,2.53121,2.49107,2.50439,1685955.5608248,0
+ADP.US,D,19890508,000000,2.46445,2.47795,2.45113,2.45824,1653690.6810741,0
+ADP.US,D,19890509,000000,2.45824,2.49778,2.45113,2.48416,1918546.6097482,0
+ADP.US,D,19890510,000000,2.49107,2.5175,2.48416,2.50439,1860735.4892546,0
+ADP.US,D,19890511,000000,2.49778,2.52371,2.49778,2.5175,1438576.6110127,0
+ADP.US,D,19890512,000000,2.54432,2.55054,2.53121,2.54432,4049520.2395472,0
+ADP.US,D,19890515,000000,2.54432,2.55054,2.53121,2.54432,2488600.7205772,0
+ADP.US,D,19890516,000000,2.54432,2.56396,2.53121,2.54432,2472463.2107963,0
+ADP.US,D,19890517,000000,2.54432,2.60399,2.53121,2.59048,3241500.9797737,0
+ADP.US,D,19890518,000000,2.58397,2.60399,2.56396,2.57056,1134727.0237687,0
+ADP.US,D,19890519,000000,2.56396,2.56396,2.45113,2.49778,9224353.7019957,0
+ADP.US,D,19890522,000000,2.49107,2.53121,2.46445,2.5175,6832559.7884443,0
+ADP.US,D,19890523,000000,2.49778,2.49778,2.45824,2.45824,4823931.0945649,0
+ADP.US,D,19890524,000000,2.45824,2.49107,2.45824,2.49107,2635146.3442722,0
+ADP.US,D,19890525,000000,2.47795,2.5175,2.46445,2.48416,1403617.5833833,0
+ADP.US,D,19890526,000000,2.49107,2.5175,2.47795,2.48416,1819060.8645609,0
+ADP.US,D,19890530,000000,2.48416,2.49778,2.47795,2.47795,2351461.7998819,0
+ADP.US,D,19890531,000000,2.47795,2.54432,2.46445,2.53121,3794072.0278539,0
+ADP.US,D,19890601,000000,2.53121,2.56396,2.5175,2.52371,2081229.7432242,0
+ADP.US,D,19890602,000000,2.54432,2.58397,2.52371,2.55054,2623043.4654317,0
+ADP.US,D,19890605,000000,2.57056,2.59048,2.52371,2.53121,4428660.96809,0
+ADP.US,D,19890606,000000,2.54432,2.59048,2.53121,2.58397,2276177.756451,0
+ADP.US,D,19890607,000000,2.58397,2.59699,2.56396,2.59699,2022072.0557818,0
+ADP.US,D,19890608,000000,2.59699,2.61711,2.58397,2.61001,2173995.8354227,0
+ADP.US,D,19890609,000000,2.61711,2.61711,2.59699,2.61001,1671167.6599361,0
+ADP.US,D,19890612,000000,2.59699,2.68329,2.58397,2.65637,2807237.1947289,0
+ADP.US,D,19890613,000000,2.65637,2.66987,2.62342,2.62342,2246595.8707864,0
+ADP.US,D,19890614,000000,2.62342,2.63683,2.60399,2.63013,1484282.8247035,0
+ADP.US,D,19890615,000000,2.63683,2.63683,2.56396,2.58397,2394485.0194866,0
+ADP.US,D,19890616,000000,2.54432,2.65637,2.54432,2.61001,3553416.7869553,0
+ADP.US,D,19890619,000000,2.59699,2.65637,2.59699,2.60399,2059715.0914784,0
+ADP.US,D,19890620,000000,2.61001,2.65637,2.60399,2.65637,3685171.4678179,0
+ADP.US,D,19890621,000000,2.64985,2.65637,2.60399,2.60399,1769310.8940993,0
+ADP.US,D,19890622,000000,2.60399,2.63683,2.60399,2.62342,1064814.0384158,0
+ADP.US,D,19890623,000000,2.63013,2.65637,2.61001,2.65637,1212699.1311915,0
+ADP.US,D,19890626,000000,2.63683,2.66987,2.63683,2.64985,1554199.865981,0
+ADP.US,D,19890627,000000,2.63683,2.7029,2.63013,2.67648,2870426.4711685,0
+ADP.US,D,19890628,000000,2.69,2.69639,2.64985,2.66987,2313821.8061287,0
+ADP.US,D,19890629,000000,2.63683,2.65637,2.62342,2.62342,2758836.8331594,0
+ADP.US,D,19890630,000000,2.63683,2.63683,2.55745,2.61001,4028006.6017825,0
+ADP.US,D,19890703,000000,2.59048,2.60399,2.58397,2.59699,898099.31594259,0
+ADP.US,D,19890705,000000,2.59699,2.62342,2.59699,2.62342,1497731.2565117,0
+ADP.US,D,19890706,000000,2.60399,2.61001,2.58397,2.59699,1470841.4907635,0
+ADP.US,D,19890707,000000,2.59699,2.61001,2.57056,2.61001,1102462.144018,0
+ADP.US,D,19890710,000000,2.62342,2.64985,2.61001,2.63683,1322954.3700253,0
+ADP.US,D,19890711,000000,2.63683,2.71623,2.62342,2.7029,1367316.0447299,0
+ADP.US,D,19890712,000000,2.66987,2.69639,2.65637,2.69639,1609319.8805396,0
+ADP.US,D,19890713,000000,2.7029,2.71623,2.66987,2.67648,637275.99024681,0
+ADP.US,D,19890714,000000,2.65637,2.7029,2.62342,2.7029,1544787.0790947,0
+ADP.US,D,19890717,000000,2.67648,2.7029,2.65637,2.66987,1152207.044574,0
+ADP.US,D,19890718,000000,2.66987,2.66987,2.62342,2.64985,626513.59446824,0
+ADP.US,D,19890719,000000,2.65637,2.67648,2.63683,2.65637,3191751.0093119,0
+ADP.US,D,19890720,000000,2.65637,2.67648,2.61001,2.61001,2524898.2033062,0
+ADP.US,D,19890721,000000,2.64985,2.66987,2.63683,2.64985,2725222.3445165,0
+ADP.US,D,19890724,000000,2.64985,2.65637,2.60399,2.60399,1542100.029084,0
+ADP.US,D,19890725,000000,2.61001,2.63013,2.60399,2.62342,4358751.0246805,0
+ADP.US,D,19890726,000000,2.63013,2.63683,2.61001,2.63683,951874.79151455,0
+ADP.US,D,19890727,000000,2.63683,2.64985,2.60399,2.60399,1172374.1153899,0
+ADP.US,D,19890728,000000,2.60399,2.62342,2.59048,2.61001,1484282.8247035,0
+ADP.US,D,19890731,000000,2.60399,2.63683,2.59699,2.63683,1856702.8862763,0
+ADP.US,D,19890801,000000,2.63013,2.65637,2.62342,2.64985,3819617.2546157,0
+ADP.US,D,19890802,000000,2.65637,2.67648,2.63683,2.66987,2705062.3715686,0
+ADP.US,D,19890803,000000,2.66987,2.66987,2.63683,2.63683,2223738.7080163,0
+ADP.US,D,19890804,000000,2.63683,2.66987,2.61001,2.62342,4657220.4280162,0
+ADP.US,D,19890807,000000,2.63683,2.69639,2.62342,2.69639,3699957.3407445,0
+ADP.US,D,19890808,000000,2.69639,2.76277,2.69,2.76277,3351745.0648149,0
+ADP.US,D,19890809,000000,2.76277,2.80202,2.74285,2.77609,2705062.3715686,0
+ADP.US,D,19890810,000000,2.77609,2.80202,2.76277,2.80202,2210295.3461139,0
+ADP.US,D,19890811,000000,2.83576,2.84887,2.76919,2.7825,2067783.3393784,0
+ADP.US,D,19890814,000000,2.77609,2.7825,2.73624,2.74285,1066152.4935154,0
+ADP.US,D,19890815,000000,2.76919,2.77609,2.76277,2.76919,685673.30987289,0
+ADP.US,D,19890816,000000,2.7825,2.7892,2.77609,2.7825,1347151.0018761,0
+ADP.US,D,19890817,000000,2.80202,2.80202,2.7825,2.7825,1226151.6189242,0
+ADP.US,D,19890818,000000,2.76919,2.76919,2.62342,2.7029,10057924.272418,0
+ADP.US,D,19890821,000000,2.69,2.71623,2.66987,2.66987,2003249.5239523,0
+ADP.US,D,19890822,000000,2.67648,2.69639,2.66987,2.67648,1505798.4904304,0
+ADP.US,D,19890823,000000,2.69,2.74285,2.67648,2.74285,1637554.1852742,0
+ADP.US,D,19890824,000000,2.74285,2.81583,2.73624,2.80912,2239871.1478917,0
+ADP.US,D,19890825,000000,2.7825,2.80912,2.76919,2.80202,1438576.6110127,0
+ADP.US,D,19890828,000000,2.7825,2.81583,2.76919,2.81583,754241.75623943,0
+ADP.US,D,19890829,000000,2.83576,2.89532,2.82895,2.86879,4052210.3315014,0
+ADP.US,D,19890830,000000,2.84227,2.88182,2.81583,2.81583,1602592.1157015,0
+ADP.US,D,19890831,000000,2.82895,2.82895,2.80202,2.80912,1259768.1355293,0
+ADP.US,D,19890901,000000,2.7892,2.85567,2.77609,2.84227,3811553.0626403,0
+ADP.US,D,19890905,000000,2.85567,2.88182,2.84887,2.86879,1855361.3892332,0
+ADP.US,D,19890906,000000,2.86879,2.86879,2.83576,2.84227,1601254.674583,0
+ADP.US,D,19890907,000000,2.86879,2.90814,2.85567,2.89532,2178030.4663632,0
+ADP.US,D,19890908,000000,2.89532,2.89532,2.86879,2.89532,2281552.8704534,0
+ADP.US,D,19890911,000000,2.89532,2.89532,2.84887,2.86879,2600186.3026617,0
+ADP.US,D,19890912,000000,2.86198,2.88881,2.86198,2.8754,2355502.5147092,0
+ADP.US,D,19890913,000000,2.8754,2.91505,2.8754,2.88881,3167553.36348,0
+ADP.US,D,19890914,000000,2.86879,2.88881,2.86879,2.86879,1507142.0154358,0
+ADP.US,D,19890915,000000,2.86879,2.89532,2.86879,2.89532,2346084.6579172,0
+ADP.US,D,19890918,000000,2.89532,2.90814,2.8754,2.8754,533753.5861566,0
+ADP.US,D,19890919,000000,2.88881,2.89532,2.8754,2.89532,1766625.8720509,0
+ADP.US,D,19890920,000000,2.88881,2.94818,2.88881,2.91505,4186650.0344124,0
+ADP.US,D,19890921,000000,2.93497,2.97491,2.91505,2.93497,3284524.1993783,0
+ADP.US,D,19890922,000000,2.94168,2.99454,2.94168,2.95449,2709090.9186223,0
+ADP.US,D,19890925,000000,2.94818,2.96149,2.94168,2.96149,2832784.449453,0
+ADP.US,D,19890926,000000,2.97491,3.04098,2.97491,2.99454,4272700.5295465,0
+ADP.US,D,19890927,000000,2.97491,3.00134,2.96149,2.98093,816090.54961703,0
+ADP.US,D,19890928,000000,3.00765,3.06111,2.98093,3.06111,2987397.3070668,0
+ADP.US,D,19890929,000000,3.04789,3.06742,3.04098,3.04789,2217022.0969708,0
+ADP.US,D,19891002,000000,3.04789,3.04789,3.00765,3.02767,615761.33850102,0
+ADP.US,D,19891003,000000,3.04789,3.09385,3.04098,3.06742,4202789.5721556,0
+ADP.US,D,19891004,000000,3.08733,3.17353,3.08733,3.147,3671727.0919344,0
+ADP.US,D,19891005,000000,3.147,3.17353,3.12708,3.15381,2104081.8360885,0
+ADP.US,D,19891006,000000,3.15381,3.17353,3.147,3.15381,1099765.9681771,0
+ADP.US,D,19891009,000000,3.13379,3.147,3.12708,3.13379,470561.26777367,0
+ADP.US,D,19891010,000000,3.13379,3.17353,3.12708,3.15992,2863708.8461418,0
+ADP.US,D,19891011,000000,3.147,3.15381,3.11366,3.13379,1465464.3487987,0
+ADP.US,D,19891012,000000,3.12708,3.17984,3.11366,3.17353,1941404.7864993,0
+ADP.US,D,19891013,000000,3.13379,3.17353,2.90814,2.94168,4479749.3936514,0
+ADP.US,D,19891016,000000,2.8754,3.02096,2.8754,2.99454,4813169.7127675,0
+ADP.US,D,19891017,000000,2.99454,3.08733,2.99454,3.04098,2667416.2939286,0
+ADP.US,D,19891018,000000,3.04098,3.12708,3.02767,3.06742,1484282.8247035,0
+ADP.US,D,19891019,000000,3.08733,3.21998,3.08733,3.19345,1714183.7816728,0
+ADP.US,D,19891020,000000,3.20006,3.2396,3.17353,3.19345,2229117.8779434,0
+ADP.US,D,19891023,000000,3.19345,3.21998,3.13379,3.147,1243625.5558425,0
+ADP.US,D,19891024,000000,3.147,3.31249,3.08733,3.29936,8378690.3925442,0
+ADP.US,D,19891025,000000,3.27945,3.27945,3.17353,3.18674,3494262.1414562,0
+ADP.US,D,19891026,000000,3.15381,3.21998,3.12708,3.18674,2145759.5027256,0
+ADP.US,D,19891027,000000,3.17353,3.17353,3.00765,3.04098,4428660.96809,0
+ADP.US,D,19891030,000000,3.04098,3.06111,3.02767,3.06111,2920169.3437621,0
+ADP.US,D,19891031,000000,3.06111,3.06742,3.04098,3.06742,1945431.3055907,0
+ADP.US,D,19891101,000000,3.06742,3.06742,3.01485,3.04098,1205981.5061648,0
+ADP.US,D,19891102,000000,3.04098,3.04098,2.94818,2.95449,1028513.5137433,0
+ADP.US,D,19891103,000000,2.95449,2.95449,2.92826,2.93497,1066152.4935154,0
+ADP.US,D,19891106,000000,2.93497,2.93497,2.89532,2.90814,845668.37935708,0
+ADP.US,D,19891107,000000,2.90814,2.95449,2.89532,2.94818,1698058.4396655,0
+ADP.US,D,19891108,000000,2.94168,3.04098,2.94168,2.99454,2493976.8485609,0
+ADP.US,D,19891109,000000,2.98093,3.01485,2.97491,3.00765,1164306.8814711,0
+ADP.US,D,19891110,000000,3.00134,3.02767,3.00134,3.01485,1009693.0098762,0
+ADP.US,D,19891113,000000,3.02767,3.04098,3.00765,3.02767,570048.0269422,0
+ADP.US,D,19891114,000000,3.02096,3.06111,3.02096,3.04098,1211356.6201673,0
+ADP.US,D,19891115,000000,3.02096,3.08062,3.02096,3.06742,1691327.6328839,0
+ADP.US,D,19891116,000000,3.09385,3.10697,3.06742,3.08062,1162958.28656,0
+ADP.US,D,19891117,000000,3.10697,3.13379,3.08733,3.10697,713907.61460763,0
+ADP.US,D,19891120,000000,3.08733,3.08733,3.06111,3.08733,1238247.3998967,0
+ADP.US,D,19891121,000000,3.08733,3.13379,3.08733,3.13379,1106491.7050529,0
+ADP.US,D,19891122,000000,3.10697,3.10697,3.06111,3.06742,2426760.0390487,0
+ADP.US,D,19891124,000000,3.08733,3.13379,3.08733,3.12708,1663096.3700926,0
+ADP.US,D,19891127,000000,3.13379,3.17984,3.12708,3.17984,1782756.2839639,0
+ADP.US,D,19891128,000000,3.18674,3.22639,3.17353,3.22639,2418688.7492053,0
+ADP.US,D,19891129,000000,3.21998,3.2396,3.17353,3.17353,2951096.7823943,0
+ADP.US,D,19891130,000000,3.17353,3.18674,3.13379,3.18674,1878212.4681164,0
+ADP.US,D,19891201,000000,3.19345,3.24631,3.17984,3.17984,1828470.6095038,0
+ADP.US,D,19891204,000000,3.19345,3.22639,3.17984,3.20006,953220.34448216,0
+ADP.US,D,19891205,000000,3.20006,3.21318,3.12708,3.13379,2031482.814706,0
+ADP.US,D,19891206,000000,3.12708,3.12708,3.06742,3.10697,1724944.1494892,0
+ADP.US,D,19891207,000000,3.08733,3.10697,3.04789,3.06111,2465746.5997506,0
+ADP.US,D,19891208,000000,3.06742,3.06742,3.01485,3.04098,2247944.4656973,0
+ADP.US,D,19891211,000000,3.02096,3.04098,3.00765,3.02767,2448262.5230209,0
+ADP.US,D,19891212,000000,3.00765,3.03437,2.98093,2.99454,3340987.7389421,0
+ADP.US,D,19891213,000000,2.99454,3.06111,2.9681,3.00134,4783597.9669143,0
+ADP.US,D,19891214,000000,3.06742,3.12708,3.06742,3.11366,3643490.7592374,0
+ADP.US,D,19891215,000000,3.12708,3.1402,3.10085,3.11366,4135566.6787568,0
+ADP.US,D,19891218,000000,3.12708,3.15381,3.11366,3.12708,2347430.2108848,0
+ADP.US,D,19891219,000000,3.11366,3.147,3.10697,3.12708,1913168.4538023,0
+ADP.US,D,19891220,000000,3.147,3.147,3.10697,3.11366,1985770.5171283,0
+ADP.US,D,19891221,000000,3.11366,3.12708,3.08062,3.10085,2079885.2042378,0
+ADP.US,D,19891222,000000,3.10085,3.10697,3.08062,3.08733,926335.64863958,0
+ADP.US,D,19891226,000000,3.08733,3.1402,3.08062,3.12708,1005657.3649544,0
+ADP.US,D,19891227,000000,3.11366,3.17984,3.11366,3.17984,1521931.9442869,0
+ADP.US,D,19891228,000000,3.17353,3.21318,3.16683,3.21318,743489.50027222,0
+ADP.US,D,19891229,000000,3.20667,3.21318,3.19345,3.21318,1263794.6546207,0
+ADP.US,D,19900102,000000,3.18674,3.27284,3.147,3.27284,1753178.4542238,0
+ADP.US,D,19900103,000000,3.27284,3.27284,3.21998,3.25283,1503108.3984764,0
+ADP.US,D,19900104,000000,3.25283,3.25954,3.23299,3.2396,966665.73434685,0
+ADP.US,D,19900105,000000,3.21318,3.2396,3.20667,3.21318,1749143.8232833,0
+ADP.US,D,19900108,000000,3.19345,3.2396,3.19345,3.21998,1804271.9496908,0
+ADP.US,D,19900109,000000,3.21998,3.2396,3.16683,3.16683,1414371.8673128,0
+ADP.US,D,19900110,000000,3.147,3.16683,3.06742,3.12708,1622765.2704042,0
+ADP.US,D,19900111,000000,3.12708,3.21318,3.12708,3.17353,1530000.1921869,0
+ADP.US,D,19900112,000000,3.12708,3.19345,3.10697,3.19345,2617665.3094858,0
+ADP.US,D,19900115,000000,3.17353,3.17353,3.12708,3.1402,2299029.8493153,0
+ADP.US,D,19900116,000000,3.08733,3.21318,3.08062,3.19345,2956470.8824157,0
+ADP.US,D,19900117,000000,3.19345,3.21318,3.12708,3.147,2928239.6196244,0
+ADP.US,D,19900118,000000,3.147,3.16683,3.10085,3.147,1508484.52646,0
+ADP.US,D,19900119,000000,3.147,3.21318,3.12708,3.20667,3016974.1228257,0
+ADP.US,D,19900122,000000,3.21318,3.21318,3.15381,3.17353,2229117.8779434,0
+ADP.US,D,19900123,000000,3.15381,3.17984,3.12708,3.15381,2594813.2166215,0
+ADP.US,D,19900124,000000,3.147,3.17984,3.12708,3.16683,2188789.8201984,0
+ADP.US,D,19900125,000000,3.19345,3.21318,3.17353,3.18674,2842192.1664337,0
+ADP.US,D,19900126,000000,3.20667,3.23299,3.147,3.16683,3769874.3820221,0
+ADP.US,D,19900129,000000,3.16683,3.18674,3.08733,3.12708,3272424.3624812,0
+ADP.US,D,19900130,000000,3.147,3.16683,3.10085,3.12708,2555822.599995,0
+ADP.US,D,19900131,000000,3.10085,3.11366,3.06742,3.08062,3701305.9356555,0
+ADP.US,D,19900201,000000,3.10085,3.16683,3.07431,3.15381,2406591.9542516,0
+ADP.US,D,19900202,000000,3.147,3.16683,3.12708,3.15381,2664723.1600312,0
+ADP.US,D,19900205,000000,3.147,3.15381,3.1402,3.147,1304129.8102336,0
+ADP.US,D,19900206,000000,3.15381,3.18674,3.1402,3.18674,2113496.6509372,0
+ADP.US,D,19900207,000000,3.18674,3.27945,3.17353,3.27284,4918043.7537121,0
+ADP.US,D,19900208,000000,3.27945,3.28596,3.2396,3.2396,4663940.0810052,0
+ADP.US,D,19900209,000000,3.25954,3.28596,3.2396,3.27945,1286650.8034095,0
+ADP.US,D,19900212,000000,3.27945,3.27945,3.23299,3.2396,1371352.7036326,0
+ADP.US,D,19900213,000000,3.2396,3.2396,3.19345,3.2396,3884152.0840229,0
+ADP.US,D,19900214,000000,3.21318,3.2396,3.19345,3.20667,1716875.9015892,0
+ADP.US,D,19900215,000000,3.21318,3.29936,3.20667,3.29936,5548599.0769889,0
+ADP.US,D,19900216,000000,3.29936,3.3259,3.29936,3.3192,3656934.1211397,0
+ADP.US,D,19900220,000000,3.31249,3.3259,3.29936,3.31249,5790601.8988175,0
+ADP.US,D,19900221,000000,3.28596,3.29936,3.25954,3.25954,5770435.8419826,0
+ADP.US,D,19900222,000000,3.25954,3.29936,3.2396,3.25283,3757776.5730872,0
+ADP.US,D,19900223,000000,3.23299,3.27284,3.19345,3.25283,2631112.7273128,0
+ADP.US,D,19900226,000000,3.27284,3.29936,3.25283,3.28596,1536722.8871192,0
+ADP.US,D,19900227,000000,3.28596,3.36565,3.27945,3.31249,2672790.3939499,0
+ADP.US,D,19900228,000000,3.29936,3.34602,3.28596,3.29936,2147109.1116178,0
+ADP.US,D,19900301,000000,3.28596,3.3192,3.25283,3.25954,3002187.235918,0
+ADP.US,D,19900302,000000,3.25283,3.34602,3.2396,3.3259,4460926.8618219,0
+ADP.US,D,19900305,000000,3.37886,3.41861,3.35884,3.37886,3443170.6739515,0
+ADP.US,D,19900306,000000,3.35884,3.45854,3.35884,3.45854,3273768.9014678,0
+ADP.US,D,19900307,000000,3.49178,3.51131,3.45854,3.49178,4784942.5059007,0
+ADP.US,D,19900308,000000,3.49178,3.51131,3.44494,3.47847,4295556.6783353,0
+ADP.US,D,19900309,000000,3.44494,3.45854,3.39227,3.41171,3935241.5235653,0
+ADP.US,D,19900312,000000,3.41171,3.41861,3.39227,3.41171,2286927.9844558,0
+ADP.US,D,19900313,000000,3.40559,3.43172,3.35884,3.35884,2593467.6636539,0
+ADP.US,D,19900314,000000,3.35884,3.39858,3.33901,3.38527,1930652.5305322,0
+ADP.US,D,19900315,000000,3.38527,3.41171,3.35884,3.41171,2604222.9615645,0
+ADP.US,D,19900316,000000,3.47157,3.51782,3.45173,3.51131,4432693.5710683,0
+ADP.US,D,19900319,000000,3.48468,3.51782,3.47157,3.51131,2043583.6655842,0
+ADP.US,D,19900320,000000,3.5048,3.53764,3.46486,3.5048,4466304.0037867,0
+ADP.US,D,19900321,000000,3.51782,3.53113,3.47847,3.53113,4884437.3769182,0
+ADP.US,D,19900322,000000,3.51782,3.53113,3.41861,3.43172,2774969.2730348,0
+ADP.US,D,19900323,000000,3.45173,3.47847,3.41861,3.45173,1574364.9088348,0
+ADP.US,D,19900326,000000,3.45173,3.46486,3.41861,3.41861,1739730.0224157,0
+ADP.US,D,19900327,000000,3.40559,3.41861,3.35884,3.41861,2610945.6564968,0
+ADP.US,D,19900328,000000,3.41171,3.42541,3.39858,3.41171,1849983.2332873,0
+ADP.US,D,19900329,000000,3.42541,3.47847,3.41171,3.45173,1470841.4907635,0
+ADP.US,D,19900330,000000,3.44494,3.51782,3.41171,3.51131,2976639.9811938,0
+ADP.US,D,19900402,000000,3.49178,3.53113,3.46486,3.53113,1677888.3269061,0
+ADP.US,D,19900403,000000,3.53113,3.58439,3.49178,3.51782,3104360.031116,0
+ADP.US,D,19900404,000000,3.57117,3.58439,3.53113,3.55135,3990359.5101614,0
+ADP.US,D,19900405,000000,3.55756,3.57117,3.53113,3.53764,2261388.8415809,0
+ADP.US,D,19900406,000000,3.55135,3.55135,3.5048,3.53764,1539406.8951866,0
+ADP.US,D,19900409,000000,3.53113,3.57117,3.49178,3.49178,1267829.2855612,0
+ADP.US,D,19900410,000000,3.51782,3.53113,3.48468,3.48468,1015069.1378598,0
+ADP.US,D,19900411,000000,3.5048,3.53113,3.49178,3.51131,1769310.8940993,0
+ADP.US,D,19900412,000000,3.591,3.59741,3.53113,3.55135,3459299.0579024,0
+ADP.US,D,19900416,000000,3.57117,3.57117,3.53764,3.55135,6074279.3453397,0
+ADP.US,D,19900417,000000,3.53764,3.55135,3.51131,3.51131,1089011.6842476,0
+ADP.US,D,19900418,000000,3.53113,3.53764,3.46486,3.48468,2944371.0455187,0
+ADP.US,D,19900419,000000,3.48468,3.51131,3.39858,3.41171,1625457.3903205,0
+ADP.US,D,19900420,000000,3.41861,3.42541,3.3192,3.34602,1694021.7807626,0
+ADP.US,D,19900423,000000,3.3192,3.35884,3.31249,3.33901,1277238.0165231,0
+ADP.US,D,19900424,000000,3.36565,3.38527,3.31249,3.33901,1187158.9743354,0
+ADP.US,D,19900425,000000,3.33901,3.34602,3.3192,3.33901,918265.37277735,0
+ADP.US,D,19900426,000000,3.33901,3.38527,3.29936,3.35884,1466808.8877852,0
+ADP.US,D,19900427,000000,3.33901,3.35884,3.27284,3.29276,2589433.0327134,0
+ADP.US,D,19900430,000000,3.29276,3.3192,3.29276,3.31249,1439920.1360179,0
+ADP.US,D,19900501,000000,3.3192,3.35884,3.29276,3.35884,1589152.8097235,0
+ADP.US,D,19900502,000000,3.35884,3.41861,3.35884,3.40559,1585119.1927643,0
+ADP.US,D,19900503,000000,3.40559,3.43172,3.36565,3.42541,1423786.6821615,0
+ADP.US,D,19900504,000000,3.44494,3.47157,3.41861,3.47157,884649.87015335,0
+ADP.US,D,19900507,000000,3.47157,3.55135,3.46486,3.55135,2390453.4304894,0
+ADP.US,D,19900508,000000,3.53764,3.55135,3.51782,3.53113,1488321.5115686,0
+ADP.US,D,19900509,000000,3.53113,3.53764,3.5048,3.53113,984147.78311437,0
+ADP.US,D,19900510,000000,3.53764,3.55135,3.53113,3.53113,1051370.6765133,0
+ADP.US,D,19900511,000000,3.55135,3.61712,3.53113,3.58439,2192817.353271,0
+ADP.US,D,19900514,000000,3.59741,3.74958,3.591,3.68991,3982298.3601294,0
+ADP.US,D,19900515,000000,3.63735,3.70342,3.61712,3.66348,1901073.6868109,0
+ADP.US,D,19900516,000000,3.63735,3.67688,3.60411,3.66348,2296341.7853234,0
+ADP.US,D,19900517,000000,3.66348,3.72334,3.66348,3.71003,1675199.2489331,0
+ADP.US,D,19900518,000000,3.71003,3.76949,3.68991,3.76949,1540755.4900975,0
+ADP.US,D,19900521,000000,3.74327,3.84939,3.73005,3.81615,2299029.8493153,0
+ADP.US,D,19900522,000000,3.82907,3.84939,3.73005,3.74958,1843258.5103928,0
+ADP.US,D,19900523,000000,3.74958,3.76949,3.72334,3.76949,3058651.7894628,0
+ADP.US,D,19900524,000000,3.76949,3.76949,3.74958,3.76949,1952157.0424666,0
+ADP.US,D,19900525,000000,3.73005,3.74958,3.70342,3.70342,633242.37328739,0
+ADP.US,D,19900529,000000,3.66348,3.82907,3.65727,3.81615,1798893.7937449,0
+ADP.US,D,19900530,000000,3.76949,3.84939,3.75658,3.76949,2403902.8762787,0
+ADP.US,D,19900531,000000,3.76949,3.81615,3.76949,3.78923,1548824.7519786,0
+ADP.US,D,19900601,000000,3.80924,3.83616,3.7763,3.78923,929023.71263138,0
+ADP.US,D,19900604,000000,3.76949,3.86269,3.76949,3.82907,1452018.958934,0
+ADP.US,D,19900605,000000,3.82907,3.8557,3.79642,3.80924,2007282.1269307,0
+ADP.US,D,19900606,000000,3.78923,3.79642,3.75658,3.75658,1449327.8529988,0
+ADP.US,D,19900607,000000,3.76949,3.76949,3.66348,3.73005,1586466.7736941,0
+ADP.US,D,19900608,000000,3.71003,3.72334,3.65056,3.68379,1247663.2287265,0
+ADP.US,D,19900611,000000,3.61712,3.68379,3.61712,3.68379,1215394.2930512,0
+ADP.US,D,19900612,000000,3.70342,3.76949,3.68379,3.75658,1515207.2213923,0
+ADP.US,D,19900613,000000,3.76949,3.76949,3.71003,3.73005,1550164.2210594,0
+ADP.US,D,19900614,000000,3.73675,3.73675,3.65056,3.67039,1345803.4209463,0
+ADP.US,D,19900615,000000,3.591,3.65056,3.591,3.63075,2856981.0813037,0
+ADP.US,D,19900618,000000,3.63075,3.65727,3.61712,3.63735,2094674.1191078,0
+ADP.US,D,19900619,000000,3.61712,3.65056,3.61712,3.61712,2071813.9143944,0
+ADP.US,D,19900620,000000,3.63735,3.65056,3.61712,3.65056,1735702.4893431,0
+ADP.US,D,19900621,000000,3.63735,3.67039,3.63075,3.67039,2276177.756451,0
+ADP.US,D,19900622,000000,3.67688,3.71003,3.67688,3.68379,1466808.8877852,0
+ADP.US,D,19900625,000000,3.69692,3.69692,3.63075,3.63075,1681922.9578467,0
+ADP.US,D,19900626,000000,3.65727,3.68379,3.591,3.61712,2425410.4301566,0
+ADP.US,D,19900627,000000,3.60411,3.63075,3.591,3.61712,1804271.9496908,0
+ADP.US,D,19900628,000000,3.63075,3.63075,3.591,3.61712,2830089.2875932,0
+ADP.US,D,19900629,000000,3.63735,3.67039,3.63075,3.65056,1894345.9219729,0
+ADP.US,D,19900702,000000,3.65056,3.68379,3.63075,3.67688,861802.84719473,0
+ADP.US,D,19900703,000000,3.69692,3.74327,3.67688,3.71663,1965603.4463123,0
+ADP.US,D,19900705,000000,3.76319,3.76319,3.65727,3.71003,1363281.4137892,0
+ADP.US,D,19900706,000000,3.67688,3.71003,3.65727,3.67688,1532685.2142354,0
+ADP.US,D,19900709,000000,3.67688,3.69692,3.65056,3.65727,935744.37960146,0
+ADP.US,D,19900710,000000,3.65727,3.65727,3.57749,3.61071,1663096.3700926,0
+ADP.US,D,19900711,000000,3.65056,3.71663,3.63075,3.71663,2413308.5652972,0
+ADP.US,D,19900712,000000,3.71663,3.78923,3.71003,3.78301,3601815.1205625,0
+ADP.US,D,19900713,000000,3.78301,3.82907,3.7763,3.82256,1698058.4396655,0
+ADP.US,D,19900716,000000,3.80293,3.88903,3.80293,3.88252,1292028.9593554,0
+ADP.US,D,19900717,000000,3.92867,3.97512,3.90905,3.97512,2051647.8575596,0
+ADP.US,D,19900718,000000,3.94188,3.95511,3.86269,3.88903,3023694.7897957,0
+ADP.US,D,19900719,000000,3.86269,3.86269,3.7763,3.82256,2026107.7007035,0
+ADP.US,D,19900720,000000,3.80293,3.80293,3.69692,3.69692,3300654.6112915,0
+ADP.US,D,19900723,000000,3.67688,3.67688,3.53113,3.54425,3964820.3672865,0
+ADP.US,D,19900724,000000,3.54425,3.591,3.51131,3.591,3128565.788797,0
+ADP.US,D,19900725,000000,3.591,3.63075,3.56446,3.63075,1097083.9880722,0
+ADP.US,D,19900726,000000,3.591,3.61071,3.54425,3.56446,2168619.7074391,0
+ADP.US,D,19900727,000000,3.56446,3.56446,3.5048,3.53113,1212699.1311915,0
+ADP.US,D,19900730,000000,3.49769,3.53764,3.47157,3.53764,1043300.4006511,0
+ADP.US,D,19900731,000000,3.53113,3.56446,3.45854,3.47847,2468433.6497613,0
+ADP.US,D,19900801,000000,3.47847,3.5048,3.47157,3.47847,1831157.6595145,0
+ADP.US,D,19900802,000000,3.46486,3.49769,3.43843,3.47847,2485910.6286231,0
+ADP.US,D,19900803,000000,3.46486,3.46486,3.35253,3.41861,2744049.9462517,0
+ADP.US,D,19900806,000000,3.3327,3.35253,3.26613,3.29936,2986047.6981746,0
+ADP.US,D,19900807,000000,3.31249,3.35884,3.26613,3.29276,3572235.26286,0
+ADP.US,D,19900808,000000,3.30598,3.31249,3.28596,3.30598,3131250.8108454,0
+ADP.US,D,19900809,000000,3.29936,3.37886,3.29936,3.37886,1400929.5193916,0
+ADP.US,D,19900810,000000,3.39858,3.41861,3.35253,3.35884,1598566.6105911,0
+ADP.US,D,19900813,000000,3.3192,3.35884,3.31249,3.35253,2137694.2967692,0
+ADP.US,D,19900814,000000,3.35253,3.35884,3.35253,3.35253,1864771.1341762,0
+ADP.US,D,19900815,000000,3.35884,3.44494,3.35884,3.41861,1477567.2276391,0
+ADP.US,D,19900816,000000,3.40559,3.40559,3.31249,3.3192,5691108.0417809,0
+ADP.US,D,19900817,000000,3.28596,3.29936,3.18674,3.23299,5258190.8236851,0
+ADP.US,D,19900820,000000,3.23299,3.26613,3.23299,3.26613,2559857.2309356,0
+ADP.US,D,19900821,000000,3.24631,3.24631,3.1402,3.16683,3829026.9995588,0
+ADP.US,D,19900822,000000,3.16683,3.22639,3.15992,3.18674,2461707.9128855,0
+ADP.US,D,19900823,000000,3.10085,3.15992,3.08062,3.13379,4512017.3153456,0
+ADP.US,D,19900824,000000,3.16683,3.18674,3.12708,3.18674,2524898.2033062,0
+ADP.US,D,19900827,000000,3.23299,3.35253,3.21318,3.3327,2104081.8360885,0
+ADP.US,D,19900828,000000,3.33901,3.35884,3.3192,3.33901,2372975.4376466,0
+ADP.US,D,19900829,000000,3.33901,3.37265,3.30598,3.3192,2563889.8339138,0
+ADP.US,D,19900830,000000,3.3327,3.3327,3.25283,3.27284,1886280.7160164,0
+ADP.US,D,19900831,000000,3.26613,3.3192,3.26613,3.3192,1679232.8658925,0
+ADP.US,D,19900904,000000,3.30598,3.33901,3.29936,3.33901,1093045.3012071,0
+ADP.US,D,19900905,000000,3.33901,3.35884,3.3327,3.33901,2433477.6640754,0
+ADP.US,D,19900906,000000,3.33901,3.33901,3.30598,3.31249,639964.05423861,0
+ADP.US,D,19900907,000000,3.29936,3.39858,3.29936,3.35884,1378073.3706027,0
+ADP.US,D,19900910,000000,3.37886,3.39858,3.3327,3.3327,1403617.5833833,0
+ADP.US,D,19900911,000000,3.3192,3.35884,3.3192,3.3259,798610.52881179,0
+ADP.US,D,19900912,000000,3.3259,3.3259,3.2396,3.25954,1987107.9582468,0
+ADP.US,D,19900913,000000,3.2396,3.25283,3.21998,3.22639,2284244.9903698,0
+ADP.US,D,19900914,000000,3.21318,3.21998,3.15381,3.15992,1340426.2789816,0
+ADP.US,D,19900917,000000,3.15381,3.15381,3.12708,3.1402,2694300.9897712,0
+ADP.US,D,19900918,000000,3.12708,3.15992,3.12057,3.15992,1957536.2123936,0
+ADP.US,D,19900919,000000,3.17984,3.19345,3.15992,3.17353,2705062.3715686,0
+ADP.US,D,19900920,000000,3.15992,3.15992,3.13379,3.15381,2332641.2960147,0
+ADP.US,D,19900921,000000,3.15381,3.2396,3.1402,3.22639,2498012.4934825,0
+ADP.US,D,19900924,000000,3.22639,3.2396,3.20006,3.21998,2971262.8392291,0
+ADP.US,D,19900925,000000,3.2396,3.30598,3.21998,3.29276,1048683.6265026,0
+ADP.US,D,19900926,000000,3.26613,3.26613,3.21318,3.21998,1913168.4538023,0
+ADP.US,D,19900927,000000,3.2396,3.25954,3.20006,3.21998,2235839.5588946,0
+ADP.US,D,19900928,000000,3.21318,3.29276,3.18674,3.28596,2831436.8685231,0
+ADP.US,D,19901001,000000,3.29936,3.34602,3.29276,3.3259,2826056.684615,0
+ADP.US,D,19901002,000000,3.3259,3.34602,3.30598,3.30598,2234494.0059269,0
+ADP.US,D,19901003,000000,3.29936,3.30598,3.19345,3.19345,3780627.6519704,0
+ADP.US,D,19901004,000000,3.15992,3.15992,3.09385,3.10085,11618844.80537,0
+ADP.US,D,19901005,000000,3.07431,3.1402,3.06742,3.12708,4861577.1722049,0
+ADP.US,D,19901008,000000,3.1402,3.17353,3.12057,3.13379,3865328.5382123,0
+ADP.US,D,19901009,000000,3.12057,3.1402,3.11366,3.12708,4213543.8560851,0
+ADP.US,D,19901010,000000,3.11366,3.12708,3.08733,3.11366,7113550.1849559,0
+ADP.US,D,19901011,000000,3.11366,3.11366,3.02767,3.02767,7304464.5812233,0
+ADP.US,D,19901012,000000,3.03437,3.09385,2.99454,3.054,8388101.1514685,0
+ADP.US,D,19901015,000000,3.08733,3.19345,3.07431,3.1402,4768811.0800064,0
+ADP.US,D,19901016,000000,3.15381,3.2396,3.15381,3.17353,3457957.5608593,0
+ADP.US,D,19901017,000000,3.17353,3.2396,3.17353,3.2396,4876369.1290183,0
+ADP.US,D,19901018,000000,3.2396,3.35253,3.2396,3.35253,2238530.6648298,0
+ADP.US,D,19901019,000000,3.42541,3.43172,3.38527,3.40559,2562547.3228897,0
+ADP.US,D,19901022,000000,3.39227,3.45854,3.35884,3.45854,2050306.3605165,0
+ADP.US,D,19901023,000000,3.45854,3.47157,3.41861,3.41861,1746454.7453103,0
+ADP.US,D,19901024,000000,3.40559,3.42541,3.37265,3.38527,1797543.1708717,0
+ADP.US,D,19901025,000000,3.37265,3.38527,3.34602,3.35253,1261105.5766478,0
+ADP.US,D,19901026,000000,3.35884,3.35884,3.30598,3.30598,1747800.298278,0
+ADP.US,D,19901029,000000,3.30598,3.34602,3.28596,3.30598,1344461.9239032,0
+ADP.US,D,19901030,000000,3.29276,3.3327,3.27945,3.3259,1374045.8375301,0
+ADP.US,D,19901031,000000,3.3259,3.34602,3.30598,3.3327,770375.21009593,0
+ADP.US,D,19901101,000000,3.35884,3.35884,3.30598,3.35253,1137413.0597982,0
+ADP.US,D,19901102,000000,3.35884,3.41861,3.35253,3.41171,1349837.0379057,0
+ADP.US,D,19901105,000000,3.41171,3.42541,3.37265,3.40559,2128284.5518261,0
+ADP.US,D,19901106,000000,3.39227,3.40559,3.38527,3.39227,2686235.7838147,0
+ADP.US,D,19901107,000000,3.39227,3.39227,3.37265,3.37265,1224805.0519754,0
+ADP.US,D,19901108,000000,3.37265,3.41171,3.35884,3.39227,1277238.0165231,0
+ADP.US,D,19901109,000000,3.41171,3.43843,3.41171,3.43843,2043583.6655842,0
+ADP.US,D,19901112,000000,3.45173,3.53113,3.43843,3.51782,2527591.3372036,0
+ADP.US,D,19901113,000000,3.53764,3.53764,3.51131,3.51782,2680859.6558311,0
+ADP.US,D,19901114,000000,3.53764,3.59741,3.53764,3.57749,2628425.6773021,0
+ADP.US,D,19901115,000000,3.55756,3.57749,3.53764,3.53764,1823091.4395768,0
+ADP.US,D,19901116,000000,3.56446,3.591,3.55756,3.56446,2251971.9987699,0
+ADP.US,D,19901119,000000,3.56446,3.58439,3.56446,3.58439,1617389.1424206,0
+ADP.US,D,19901120,000000,3.58439,3.58439,3.53764,3.57749,1427820.2991209,0
+ADP.US,D,19901121,000000,3.55756,3.64395,3.53764,3.64395,2420030.2462484,0
+ADP.US,D,19901123,000000,3.62403,3.66348,3.60411,3.62403,742143.94730461,0
+ADP.US,D,19901126,000000,3.60411,3.60411,3.55756,3.56446,853732.5713325,0
+ADP.US,D,19901127,000000,3.56446,3.61712,3.56446,3.59741,1113214.3999852,0
+ADP.US,D,19901128,000000,3.61712,3.61712,3.591,3.59741,1883591.6380434,0
+ADP.US,D,19901129,000000,3.60411,3.60411,3.56446,3.57749,1443952.7389962,0
+ADP.US,D,19901130,000000,3.57749,3.59741,3.56446,3.56446,3812894.5596834,0
+ADP.US,D,19901203,000000,3.61712,3.62403,3.60411,3.62403,1589152.8097235,0
+ADP.US,D,19901204,000000,3.60411,3.62403,3.58439,3.61712,1447985.3419746,0
+ADP.US,D,19901205,000000,3.61712,3.63075,3.60411,3.63075,1474874.0937417,0
+ADP.US,D,19901206,000000,3.67039,3.67039,3.64395,3.65727,2920169.3437621,0
+ADP.US,D,19901207,000000,3.65056,3.65727,3.57749,3.591,1066152.4935154,0
+ADP.US,D,19901210,000000,3.55756,3.57749,3.52462,3.56446,4868298.8531561,0
+ADP.US,D,19901211,000000,3.55135,3.57117,3.51131,3.54425,1568983.7109455,0
+ADP.US,D,19901212,000000,3.55135,3.56446,3.48468,3.52462,6103858.189061,0
+ADP.US,D,19901213,000000,3.51131,3.63735,3.5048,3.61712,4337235.3589536,0
+ADP.US,D,19901214,000000,3.59741,3.59741,3.55135,3.59741,2577336.2377597,0
+ADP.US,D,19901217,000000,3.591,3.63735,3.591,3.63075,1258418.5266372,0
+ADP.US,D,19901218,000000,3.63075,3.63735,3.55135,3.591,2043583.6655842,0
+ADP.US,D,19901219,000000,3.591,3.59741,3.55135,3.57749,1872840.3960573,0
+ADP.US,D,19901220,000000,3.55135,3.59741,3.54425,3.57117,1839220.8375087,0
+ADP.US,D,19901221,000000,3.57117,3.63075,3.56446,3.59741,2065090.2054809,0
+ADP.US,D,19901224,000000,3.59741,3.59741,3.57749,3.59741,522990.17639689,0
+ADP.US,D,19901226,000000,3.59741,3.61071,3.57117,3.61071,587531.08969084,0
+ADP.US,D,19901227,000000,3.59741,3.59741,3.53113,3.53113,527026.83529971,0
+ADP.US,D,19901228,000000,3.53113,3.56446,3.53113,3.54425,972047.94621727,0
+ADP.US,D,19901231,000000,3.56446,3.591,3.54425,3.56446,512239.94839195,0
+ADP.US,D,19910102,000000,3.55135,3.63735,3.53113,3.61712,1815022.1776957,0
+ADP.US,D,19910103,000000,3.61712,3.63735,3.55135,3.55135,1368664.6396408,0
+ADP.US,D,19910104,000000,3.55135,3.57749,3.48468,3.48468,1630833.5183041,0
+ADP.US,D,19910107,000000,3.45173,3.47847,3.44494,3.45173,806674.7207872,0
+ADP.US,D,19910108,000000,3.46486,3.47157,3.35884,3.38527,2066434.7444674,0
+ADP.US,D,19910109,000000,3.41861,3.45173,3.36565,3.38527,1769310.8940993,0
+ADP.US,D,19910110,000000,3.40559,3.41861,3.33901,3.36565,1285308.2923854,0
+ADP.US,D,19910111,000000,3.38527,3.38527,3.35884,3.37886,1132035.9178335,0
+ADP.US,D,19910114,000000,3.36565,3.38527,3.35884,3.37886,1023136.3717785,0
+ADP.US,D,19910115,000000,3.37886,3.39858,3.3192,3.3192,1228836.6409725,0
+ADP.US,D,19910116,000000,3.3259,3.44494,3.3192,3.41861,2397177.139403,0
+ADP.US,D,19910117,000000,3.53113,3.61712,3.52462,3.61712,6737101.5763295,0
+ADP.US,D,19910118,000000,3.591,3.76949,3.57749,3.75658,3506361.9783533,0
+ADP.US,D,19910121,000000,3.71663,3.72334,3.65056,3.71663,1578401.5677376,0
+ADP.US,D,19910122,000000,3.70342,3.75658,3.69692,3.73675,1706123.6456219,0
+ADP.US,D,19910123,000000,3.71663,3.7763,3.68379,3.75658,2058374.6084165,0
+ADP.US,D,19910124,000000,3.76949,3.82256,3.75658,3.76949,2169961.2044822,0
+ADP.US,D,19910125,000000,3.76949,3.8689,3.76949,3.83616,1806955.9577581,0
+ADP.US,D,19910128,000000,3.82256,3.88252,3.80293,3.8689,1468152.4127904,0
+ADP.US,D,19910129,000000,3.84939,3.88903,3.83616,3.8689,1087667.1452611,0
+ADP.US,D,19910130,000000,3.90224,3.92867,3.88252,3.92217,1279925.0665338,0
+ADP.US,D,19910131,000000,3.88903,3.96842,3.88252,3.96842,1544787.0790947,0
+ADP.US,D,19910201,000000,3.96842,3.96842,3.90224,3.92217,2253316.5377564,0
+ADP.US,D,19910204,000000,3.90224,4.00126,3.88252,3.98814,2420030.2462484,0
+ADP.US,D,19910205,000000,4.08114,4.11428,4.03469,4.07424,2532967.4651874,0
+ADP.US,D,19910206,000000,4.05451,4.20028,4.03469,4.19367,2355502.5147092,0
+ADP.US,D,19910207,000000,4.18065,4.23352,4.15382,4.16063,3464684.3117161,0
+ADP.US,D,19910208,000000,4.1342,4.18065,4.12069,4.18065,2757492.294173,0
+ADP.US,D,19910211,000000,4.20028,4.29318,4.18065,4.24672,1458742.6678474,0
+ADP.US,D,19910212,000000,4.24672,4.33283,4.18065,4.18065,2887903.4500303,0
+ADP.US,D,19910213,000000,4.17365,4.20688,4.15382,4.18065,1804271.9496908,0
+ADP.US,D,19910214,000000,4.18065,4.25974,4.03469,4.05451,3053277.6894415,0
+ADP.US,D,19910215,000000,4.06823,4.2201,4.06092,4.18065,3108395.6760376,0
+ADP.US,D,19910219,000000,4.17365,4.24672,4.15382,4.24672,1355218.2357949,0
+ADP.US,D,19910220,000000,4.23352,4.23352,4.10086,4.15382,1789477.9649151,0
+ADP.US,D,19910221,000000,4.12069,4.16743,4.12069,4.1342,1133380.45682,0
+ADP.US,D,19910222,000000,4.10086,4.18065,4.05451,4.06092,1427820.2991209,0
+ADP.US,D,19910225,000000,4.12069,4.20028,4.11428,4.18065,1083637.5842263,0
+ADP.US,D,19910226,000000,4.19367,4.20028,4.06823,4.10086,1197909.2023403,0
+ADP.US,D,19910227,000000,4.12069,4.16743,4.12069,4.16063,2024759.1057925,0
+ADP.US,D,19910228,000000,4.17365,4.20028,4.141,4.141,1525968.6031897,0
+ADP.US,D,19910301,000000,4.12069,4.16063,4.10086,4.15382,1392865.3274161,0
+ADP.US,D,19910304,000000,4.16743,4.2201,4.15382,4.18065,1337737.2010086,0
+ADP.US,D,19910305,000000,4.20028,4.36605,4.18065,4.36605,2087945.3402887,0
+ADP.US,D,19910306,000000,4.38559,4.45226,4.32612,4.35274,1628148.4962558,0
+ADP.US,D,19910307,000000,4.35274,4.35274,4.29998,4.33283,1023136.3717785,0
+ADP.US,D,19910308,000000,4.35274,4.43203,4.33283,4.41241,2877147.1381385,0
+ADP.US,D,19910311,000000,4.36605,4.38559,4.28657,4.28657,2035516.4316654,0
+ADP.US,D,19910312,000000,4.25974,4.29318,4.25974,4.27326,1351184.6188356,0
+ADP.US,D,19910313,000000,4.25974,4.25974,4.2201,4.23352,865830.38026732,0
+ADP.US,D,19910314,000000,4.25353,4.27326,4.12749,4.15382,1461429.7178581,0
+ADP.US,D,19910315,000000,4.15382,4.16063,4.06092,4.11428,2180721.5722984,0
+ADP.US,D,19910318,000000,4.09445,4.11428,4.07424,4.09445,1343118.3988979,0
+ADP.US,D,19910319,000000,4.07424,4.11428,4.04801,4.06092,947847.25844196,0
+ADP.US,D,19910320,000000,4.07424,4.08765,3.98814,4.02157,2003249.5239523,0
+ADP.US,D,19910321,000000,4.02818,4.04801,3.99524,4.00847,1472184.0017876,0
+ADP.US,D,19910322,000000,4.00847,4.07424,4.00847,4.05451,988182.41405491,0
+ADP.US,D,19910325,000000,4.05451,4.07424,4.04801,4.06823,1087667.1452611,0
+ADP.US,D,19910326,000000,4.12749,4.24021,4.12749,4.23352,1733013.4113702,0
+ADP.US,D,19910327,000000,4.23352,4.3199,4.23352,4.28657,1782756.2839639,0
+ADP.US,D,19910328,000000,4.28657,4.3128,4.27996,4.28657,962633.13136858,0
+ADP.US,D,19910401,000000,4.27326,4.27996,4.23352,4.25353,793232.37286592,0
+ADP.US,D,19910402,000000,4.24021,4.29318,4.23352,4.29318,1695367.3337302,0
+ADP.US,D,19910403,000000,4.32612,4.41241,4.3128,4.35274,1462775.2708257,0
+ADP.US,D,19910404,000000,4.36605,4.4058,4.32612,4.32612,947847.25844196,0
+ADP.US,D,19910405,000000,4.32612,4.42572,4.3128,4.32612,1004310.7980057,0
+ADP.US,D,19910408,000000,4.3128,4.46546,4.3128,4.45226,989522.89711683,0
+ADP.US,D,19910409,000000,4.44535,4.47868,4.34604,4.35274,1044646.9675997,0
+ADP.US,D,19910410,000000,4.33953,4.39929,4.33953,4.39929,1029857.0387486,0
+ADP.US,D,19910411,000000,4.44535,4.63095,4.44535,4.57149,2145759.5027256,0
+ADP.US,D,19910412,000000,4.57819,4.57819,4.51182,4.54486,1862080.0282411,0
+ADP.US,D,19910415,000000,4.57149,4.57149,4.53164,4.56458,962633.13136858,0
+ADP.US,D,19910416,000000,4.56458,4.63095,4.4851,4.61773,1040609.2947159,0
+ADP.US,D,19910417,000000,4.64417,4.73036,4.63095,4.69722,1742423.1563132,0
+ADP.US,D,19910418,000000,4.67741,4.74367,4.63756,4.71045,1122625.1589094,0
+ADP.US,D,19910419,000000,4.69722,4.69722,4.65758,4.65758,602315.94863633,0
+ADP.US,D,19910422,000000,4.64417,4.71045,4.63095,4.6708,2488600.7205772,0
+ADP.US,D,19910423,000000,4.69081,4.74367,4.69081,4.71735,996247.62001146,0
+ADP.US,D,19910424,000000,4.71735,4.71735,4.65758,4.6708,1045991.5065863,0
+ADP.US,D,19910425,000000,4.65758,4.65758,4.57819,4.61074,1083637.5842263,0
+ADP.US,D,19910426,000000,4.61074,4.61074,4.52523,4.57149,1386140.6045215,0
+ADP.US,D,19910429,000000,4.56458,4.60453,4.50501,4.51182,1136070.5487741,0
+ADP.US,D,19910430,000000,4.52523,4.56458,4.52523,4.52523,1582432.1427536,0
+ADP.US,D,19910501,000000,4.52523,4.5915,4.52523,4.54486,654082.72757768,0
+ADP.US,D,19910502,000000,4.56458,4.5915,4.54486,4.56458,888691.59896184,0
+ADP.US,D,19910503,000000,4.52523,4.64417,4.52523,4.63095,793902.61439688,0
+ADP.US,D,19910506,000000,4.5915,4.63095,4.54486,4.5915,388547.43154243,0
+ADP.US,D,19910507,000000,4.65758,4.79654,4.63095,4.74367,1199264.8951193,0
+ADP.US,D,19910508,000000,4.76341,4.90936,4.73036,4.89605,1471514.7742378,0
+ADP.US,D,19910509,000000,4.89605,4.90936,4.86262,4.90936,1287995.342396,0
+ADP.US,D,19910510,000000,4.92919,4.92919,4.84298,4.86262,974733.98224681,0
+ADP.US,D,19910513,000000,4.87603,4.87603,4.77681,4.77681,749536.88376792,0
+ADP.US,D,19910514,000000,4.79654,4.84298,4.76341,4.77681,1365970.4917622,0
+ADP.US,D,19910515,000000,4.49171,4.52523,4.17365,4.32612,3828359.7999712,0
+ADP.US,D,19910516,000000,4.32612,4.35905,4.00847,4.17365,4624276.1809044,0
+ADP.US,D,19910517,000000,4.14771,4.27996,4.06092,4.17365,2145090.2751758,0
+ADP.US,D,19910520,000000,4.21358,4.23352,3.92867,3.99524,3619294.1273865,0
+ADP.US,D,19910521,000000,4.02818,4.21358,4.02818,4.21358,4030027.4661868,0
+ADP.US,D,19910522,000000,4.24021,4.27996,4.23352,4.25974,2786394.8124764,0
+ADP.US,D,19910523,000000,4.25974,4.32612,4.19367,4.25974,2817989.4506961,0
+ADP.US,D,19910524,000000,4.29318,4.32612,4.27996,4.32612,1153547.5276359,0
+ADP.US,D,19910528,000000,4.3128,4.39929,4.25974,4.35905,2097363.1970807,0
+ADP.US,D,19910529,000000,4.37928,4.47868,4.35905,4.47868,1316226.6051873,0
+ADP.US,D,19910530,000000,4.46546,4.52523,4.37928,4.49171,2743379.7047207,0
+ADP.US,D,19910531,000000,4.47868,4.52523,4.42572,4.52523,1128676.5983296,0
+ADP.US,D,19910603,000000,4.52523,4.63095,4.51182,4.56458,1260435.3351168,0
+ADP.US,D,19910604,000000,4.56458,4.63095,4.51182,4.56458,1482269.0581672,0
+ADP.US,D,19910605,000000,4.54486,4.5915,4.46546,4.47868,736764.77737761,0
+ADP.US,D,19910606,000000,4.47868,4.47868,4.39929,4.39929,1187158.9743354,0
+ADP.US,D,19910607,000000,4.32612,4.34604,4.19367,4.25974,3420308.4412758,0
+ADP.US,D,19910610,000000,4.25974,4.25974,4.21358,4.21358,1146151.5492291,0
+ADP.US,D,19910611,000000,4.24021,4.27996,4.141,4.22691,2534986.3016293,0
+ADP.US,D,19910612,000000,4.20688,4.22691,4.12069,4.141,3671055.8364222,0
+ADP.US,D,19910613,000000,4.16063,4.27996,4.16063,4.27996,1597894.341098,0
+ADP.US,D,19910614,000000,4.37246,4.41241,4.27996,4.34604,2171979.0269429,0
+ADP.US,D,19910617,000000,4.30609,4.30609,4.18706,4.24021,1041281.564209,0
+ADP.US,D,19910618,000000,4.18706,4.25974,4.17365,4.18706,1628819.7517679,0
+ADP.US,D,19910619,000000,4.17365,4.24021,4.10748,4.20688,2435491.4306116,0
+ADP.US,D,19910620,000000,4.18706,4.24021,4.17365,4.22691,2302392.2107626,0
+ADP.US,D,19910621,000000,4.24021,4.30609,4.24021,4.27996,2570610.5008839,0
+ADP.US,D,19910624,000000,4.24021,4.29318,4.17365,4.17365,1523279.5252168,0
+ADP.US,D,19910625,000000,4.18706,4.22691,4.09445,4.10748,1195898.4777474,0
+ADP.US,D,19910626,000000,4.10748,4.24021,4.07424,4.141,2044928.2045707,0
+ADP.US,D,19910627,000000,4.12069,4.35905,4.10748,4.35905,1261777.846141,0
+ADP.US,D,19910628,000000,4.30609,4.35905,4.27996,4.34604,980114.16615496,0
+ADP.US,D,19910701,000000,4.32612,4.44535,4.32612,4.42572,1019100.7268569,0
+ADP.US,D,19910702,000000,4.41241,4.57819,4.41241,4.51182,2413308.5652972,0
+ADP.US,D,19910703,000000,4.47197,4.49171,4.42572,4.45847,689038.71326362,0
+ADP.US,D,19910705,000000,4.45847,4.49171,4.42572,4.45847,256791.73669864,0
+ADP.US,D,19910708,000000,4.42572,4.47197,4.41241,4.47197,615089.06900778,0
+ADP.US,D,19910709,000000,4.45847,4.53835,4.42572,4.44535,849699.96835423,0
+ADP.US,D,19910710,000000,4.47197,4.49171,4.30609,4.35905,1726283.6185699,0
+ADP.US,D,19910711,000000,4.35905,4.39249,4.29318,4.37246,994229.79755061,0
+ADP.US,D,19910712,000000,4.37246,4.37246,4.27996,4.30609,1388833.738419,0
+ADP.US,D,19910715,000000,4.30609,4.41241,4.30609,4.39249,1644278.9081688,0
+ADP.US,D,19910716,000000,4.41241,4.41241,4.35905,4.37246,1429834.0656572,0
+ADP.US,D,19910717,000000,4.35905,4.41241,4.35905,4.35905,886004.54895118,0
+ADP.US,D,19910718,000000,4.37246,4.37246,4.30609,4.32612,879950.06758752,0
+ADP.US,D,19910719,000000,4.34604,4.39249,4.29318,4.34604,1306142.5627889,0
+ADP.US,D,19910722,000000,4.34604,4.34604,4.32612,4.32612,553245.34553587,0
+ADP.US,D,19910723,000000,4.29318,4.32612,4.24021,4.25974,1198587.5557203,0
+ADP.US,D,19910724,000000,4.25974,4.32612,4.22691,4.29318,1392865.3274161,0
+ADP.US,D,19910725,000000,4.29318,4.30609,4.25974,4.29318,791214.55040506,0
+ADP.US,D,19910726,000000,4.27996,4.32612,4.27996,4.27996,885326.19557113,0
+ADP.US,D,19910729,000000,4.27996,4.39249,4.25974,4.39249,1516550.7463977,0
+ADP.US,D,19910730,000000,4.37246,4.39249,4.32612,4.34604,804661.96823204,0
+ADP.US,D,19910731,000000,4.30609,4.52523,4.30609,4.52523,1260435.3351168,0
+ADP.US,D,19910801,000000,4.52523,4.52523,4.44535,4.47197,908187.41426565,0
+ADP.US,D,19910802,000000,4.51182,4.51182,4.41241,4.47197,1173043.3429397,0
+ADP.US,D,19910805,000000,4.45847,4.45847,4.39249,4.41241,648703.55765066,0
+ADP.US,D,19910806,000000,4.39249,4.64417,4.37246,4.64417,1067506.1583321,0
+ADP.US,D,19910807,000000,4.5915,4.64417,4.55827,4.5915,1082294.059221,0
+ADP.US,D,19910808,000000,4.57819,4.61074,4.53835,4.5915,1203964.6976851,0
+ADP.US,D,19910809,000000,4.5915,4.5915,4.41241,4.44535,1024479.8967839,0
+ADP.US,D,19910812,000000,4.42572,4.42572,4.35905,4.37246,641310.62118736,0
+ADP.US,D,19910813,000000,4.42572,4.53835,4.41241,4.52523,1004310.7980057,0
+ADP.US,D,19910814,000000,4.65758,4.65758,4.41241,4.44535,1648315.5670716,0
+ADP.US,D,19910815,000000,4.44535,4.47197,4.37246,4.37246,961288.59238211,0
+ADP.US,D,19910816,000000,4.37246,4.39249,4.141,4.22691,5159380.3899342,0
+ADP.US,D,19910819,000000,4.0414,4.24021,4.0414,4.18706,2742707.4352275,0
+ADP.US,D,19910820,000000,4.24021,4.25974,4.20688,4.24021,2397849.4088963,0
+ADP.US,D,19910821,000000,4.27996,4.34604,4.25974,4.34604,3834402.1135612,0
+ADP.US,D,19910822,000000,4.39249,4.44535,4.35905,4.41241,1808970.7382755,0
+ADP.US,D,19910823,000000,4.42572,4.53835,4.42572,4.51182,1700074.234164,0
+ADP.US,D,19910826,000000,4.47197,4.57819,4.42572,4.55827,1030528.2942608,0
+ADP.US,D,19910827,000000,4.55827,4.65758,4.52523,4.62454,1134727.0237687,0
+ADP.US,D,19910828,000000,4.62454,4.64417,4.5915,4.61074,1236903.8748913,0
+ADP.US,D,19910829,000000,4.62454,4.65758,4.57819,4.64417,1432524.1576113,0
+ADP.US,D,19910830,000000,4.64417,4.67741,4.62454,4.67741,1089685.9817032,0
+ADP.US,D,19910903,000000,4.67741,4.74367,4.64417,4.64417,2309110.8497704,0
+ADP.US,D,19910904,000000,4.64417,4.65758,4.47197,4.49171,1656375.7031225,0
+ADP.US,D,19910905,000000,4.51182,4.52523,4.45847,4.49171,1098425.4851152,0
+ADP.US,D,19910906,000000,4.47197,4.49171,4.35905,4.39249,1189176.7967963,0
+ADP.US,D,19910909,000000,4.41241,4.49171,4.41241,4.44535,1015737.3514284,0
+ADP.US,D,19910910,000000,4.47197,4.47197,4.33953,4.37246,972047.94621727,0
+ADP.US,D,19910911,000000,4.39249,4.41912,4.35274,4.37246,994906.1229684,0
+ADP.US,D,19910912,000000,4.33953,4.45847,4.33953,4.4058,687019.87682164,0
+ADP.US,D,19910913,000000,4.4058,4.43923,4.37246,4.41912,1561597.87235,0
+ADP.US,D,19910916,000000,4.41912,4.43923,4.33953,4.39249,1056080.6188906,0
+ADP.US,D,19910917,000000,4.47197,4.4851,4.4058,4.4058,2657329.2095867,0
+ADP.US,D,19910918,000000,4.39249,4.41912,4.37246,4.4058,793902.61439688,0
+ADP.US,D,19910919,000000,4.39249,4.43923,4.39249,4.4058,1521931.9442869,0
+ADP.US,D,19910920,000000,4.43923,4.43923,4.39249,4.4058,2179372.9773874,0
+ADP.US,D,19910923,000000,4.4058,4.41912,4.35274,4.4058,934400.85459612,0
+ADP.US,D,19910924,000000,4.39249,4.55827,4.39249,4.50501,933057.32959079,0
+ADP.US,D,19910925,000000,4.50501,4.60453,4.47197,4.60453,2077192.0703402,0
+ADP.US,D,19910926,000000,4.5843,4.62454,4.52523,4.52523,1144808.0242239,0
+ADP.US,D,19910927,000000,4.53835,4.55827,4.45847,4.53835,834239.7979721,0
+ADP.US,D,19910930,000000,4.55827,4.6708,4.53835,4.65758,1420420.2647896,0
+ADP.US,D,19911001,000000,4.65758,4.72356,4.62454,4.72356,1718222.4685379,0
+ADP.US,D,19911002,000000,4.70384,4.90936,4.70384,4.79003,1637554.1852742,0
+ADP.US,D,19911003,000000,4.79003,4.82327,4.74367,4.77021,787177.89150225,0
+ADP.US,D,19911004,000000,4.77021,4.77021,4.69081,4.69081,973386.40131693,0
+ADP.US,D,19911007,000000,4.6708,4.69081,4.64417,4.6708,1189176.7967963,0
+ADP.US,D,19911008,000000,4.70384,4.72356,4.60453,4.62454,973386.40131693,0
+ADP.US,D,19911009,000000,4.79003,4.82327,4.69081,4.79003,2206265.7850792,0
+ADP.US,D,19911010,000000,4.80995,4.8563,4.76341,4.8563,1573018.341886,0
+ADP.US,D,19911011,000000,4.8563,4.87603,4.82327,4.82327,1063466.4574858,0
+ADP.US,D,19911014,000000,4.87603,4.97564,4.8563,4.93569,1222789.2574769,0
+ADP.US,D,19911015,000000,4.95561,5.19408,4.95561,5.19408,2152482.197658,0
+ADP.US,D,19911016,000000,5.22731,5.32683,5.16114,5.30661,1117921.300419,0
+ADP.US,D,19911017,000000,5.32683,5.32683,5.17446,5.22731,1739730.0224157,0
+ADP.US,D,19911018,000000,5.2141,5.28017,5.2141,5.22731,1480250.2217253,0
+ADP.US,D,19911021,000000,5.26015,5.26015,5.17446,5.2141,1521258.6608126,0
+ADP.US,D,19911022,000000,5.17446,5.19408,5.12139,5.12139,1234889.0943739,0
+ADP.US,D,19911023,000000,5.16114,5.2141,5.12139,5.12139,1765278.2911209,0
+ADP.US,D,19911024,000000,5.16114,5.16114,4.97564,5.0284,2001232.7154726,0
+ADP.US,D,19911025,000000,5.0284,5.04201,4.93569,4.97564,990866.42212216,0
+ADP.US,D,19911028,000000,4.97564,5.00837,4.93569,4.95561,1066833.8888388,0
+ADP.US,D,19911029,000000,4.95561,5.04201,4.90936,5.00837,1676542.7739385,0
+ADP.US,D,19911030,000000,5.0284,5.0284,4.93569,4.97564,1800905.5323189,0
+ADP.US,D,19911031,000000,4.97564,4.97564,4.84298,4.84298,1630833.5183041,0
+ADP.US,D,19911101,000000,4.8563,5.0284,4.79003,4.99535,1931315.6741951,0
+ADP.US,D,19911104,000000,4.92919,4.93569,4.88924,4.92919,912215.96131938,0
+ADP.US,D,19911105,000000,4.95561,4.99535,4.95561,4.99535,816758.76318572,0
+ADP.US,D,19911106,000000,4.97564,5.04201,4.97564,5.00837,1091030.5206895,0
+ADP.US,D,19911107,000000,5.05503,5.09477,5.00837,5.09477,2461707.9128855,0
+ADP.US,D,19911108,000000,5.12139,5.2141,5.09477,5.14123,1131365.6763026,0
+ADP.US,D,19911111,000000,5.10808,5.2141,5.10808,5.17446,520980.46578514,0
+ADP.US,D,19911112,000000,5.17446,5.2141,5.16114,5.19408,1114562.9948963,0
+ADP.US,D,19911113,000000,5.19408,5.19408,5.16114,5.16114,625844.3669184,0
+ADP.US,D,19911114,000000,5.17446,5.2141,5.16114,5.2141,446361.59397949,0
+ADP.US,D,19911115,000000,5.19408,5.2141,4.97564,4.97564,1218755.6405174,0
+ADP.US,D,19911118,000000,5.00837,5.05503,4.97564,5.0284,1526634.7887962,0
+ADP.US,D,19911119,000000,4.97564,5.04201,4.84298,4.95561,1474205.880173,0
+ADP.US,D,19911120,000000,5.04201,5.04201,4.99535,5.00837,1313537.5272144,0
+ADP.US,D,19911121,000000,5.00837,5.05503,4.97564,5.05503,1226823.8884174,0
+ADP.US,D,19911122,000000,5.0284,5.0284,4.92919,4.93569,1111199.6194678,0
+ADP.US,D,19911125,000000,4.97564,5.04201,4.95561,5.00837,990866.42212216,0
+ADP.US,D,19911126,000000,4.99535,5.05503,4.95561,5.04201,1722254.0575351,0
+ADP.US,D,19911127,000000,5.04201,5.07494,4.99535,5.05503,1165645.3365707,0
+ADP.US,D,19911129,000000,4.97564,4.99535,4.92919,4.95561,580814.47864531,0
+ADP.US,D,19911202,000000,4.88924,5.0284,4.88924,5.0284,1261105.5766478,0
+ADP.US,D,19911203,000000,5.05503,5.09477,4.99535,5.0284,2132322.22471,0
+ADP.US,D,19911204,000000,5.04201,5.04201,4.90936,5.0284,1236903.8748913,0
+ADP.US,D,19911205,000000,4.99535,5.0284,4.95561,4.99535,1357911.3696925,0
+ADP.US,D,19911206,000000,4.99535,5.04201,4.97564,4.97564,1127997.2309684,0
+ADP.US,D,19911209,000000,5.0284,5.07494,4.99535,5.00837,1153547.5276359,0
+ADP.US,D,19911210,000000,4.97564,5.16114,4.97564,5.14123,2188114.5087617,0
+ADP.US,D,19911211,000000,5.14123,5.16735,5.06833,5.10808,1277238.0165231,0
+ADP.US,D,19911212,000000,5.10808,5.16114,5.05503,5.14123,1476891.9162026,0
+ADP.US,D,19911213,000000,5.2074,5.28698,5.16735,5.22731,1055400.2375482,0
+ADP.US,D,19911216,000000,5.24014,5.28698,5.16735,5.22731,990866.42212216,0
+ADP.US,D,19911217,000000,5.26015,5.26015,5.2074,5.2074,931041.53509222,0
+ADP.US,D,19911218,000000,5.22731,5.27347,5.2074,5.24014,1304129.8102336,0
+ADP.US,D,19911219,000000,5.2074,5.26015,5.16735,5.22731,2032152.0422559,0
+ADP.US,D,19911220,000000,5.34635,5.37317,5.27347,5.35316,4153718.9690553,0
+ADP.US,D,19911223,000000,5.37317,5.52515,5.34635,5.51204,2431462.883558,0
+ADP.US,D,19911224,000000,5.57811,5.744,5.55848,5.63797,1737042.972405,0
+ADP.US,D,19911226,000000,5.61135,5.87673,5.61135,5.8436,1003642.584437,0
+ADP.US,D,19911227,000000,5.86342,5.91638,5.79735,5.89637,906839.83333577,0
+ADP.US,D,19911230,000000,5.86342,6.18128,5.8436,6.18128,1825784.5734743,0
+ADP.US,D,19911231,000000,6.14824,6.22783,5.98245,6.1084,2274155.8780656,0
+ADP.US,D,19920102,000000,6.04883,6.06195,5.86342,5.98245,2623043.4654317,0
+ADP.US,D,19920103,000000,6.01559,6.08167,5.94291,5.98245,1683939.7663263,0
+ADP.US,D,19920106,000000,5.87673,5.9297,5.67772,5.9297,2758836.8331594,0
+ADP.US,D,19920107,000000,5.81007,5.91638,5.79735,5.81007,2660021.3295031,0
+ADP.US,D,19920108,000000,5.7573,5.98245,5.744,5.89637,3037815.4910971,0
+ADP.US,D,19920109,000000,5.87673,6.04883,5.86342,6.01559,1603943.7525559,0
+ADP.US,D,19920110,000000,6.02881,6.06195,5.98245,6.06195,1566968.9304281,0
+ADP.US,D,19920113,000000,6.02881,6.04883,5.91638,5.9297,1518566.5408962,0
+ADP.US,D,19920114,000000,5.94291,6.14824,5.9297,6.14824,2448262.5230209,0
+ADP.US,D,19920115,000000,6.21452,6.58543,6.20109,6.58543,3158139.5626126,0
+ADP.US,D,19920116,000000,6.51254,6.53238,6.31383,6.34725,2872443.2796482,0
+ADP.US,D,19920117,000000,6.24755,6.30091,6.14824,6.20109,2080560.5156745,0
+ADP.US,D,19920120,000000,6.1084,6.14824,6.04883,6.1084,929694.96814349,0
+ADP.US,D,19920121,000000,6.10179,6.10179,5.61135,5.86342,2036186.6731964,0
+ADP.US,D,19920122,000000,5.89637,5.98245,5.86342,5.94291,1772004.0279966,0
+ADP.US,D,19920123,000000,5.98245,6.14824,5.98245,6.04883,1899050.7944445,0
+ADP.US,D,19920124,000000,6.04883,6.04883,5.8436,5.87673,961959.84789421,0
+ADP.US,D,19920127,000000,5.89637,5.91638,5.81007,5.8436,440308.12659697,0
+ADP.US,D,19920128,000000,5.82338,5.89637,5.7573,5.77733,1595205.263125,0
+ADP.US,D,19920129,000000,5.77733,5.8436,5.744,5.82338,2215673.5020599,0
+ADP.US,D,19920130,000000,5.86342,5.91638,5.81007,5.89637,801297.57882245,0
+ADP.US,D,19920131,000000,5.86342,5.87673,5.744,5.744,963983.75424187,0
+ADP.US,D,19920203,000000,5.77733,5.9297,5.71085,5.91638,1158254.4280697,0
+ADP.US,D,19920204,000000,5.89637,6.10179,5.86342,6.02881,2019385.0057711,0
+ADP.US,D,19920205,000000,6.01559,6.18128,5.99588,6.14824,1495039.1365953,0
+ADP.US,D,19920206,000000,6.14824,6.24755,6.06195,6.21452,947172.96098645,0
+ADP.US,D,19920207,000000,6.18128,6.21452,6.06195,6.16127,1821070.5751726,0
+ADP.US,D,19920210,000000,6.21452,6.31383,6.18128,6.30091,2320541.4591176,0
+ADP.US,D,19920211,000000,6.31383,6.34725,6.24755,6.30091,1509158.8239155,0
+ADP.US,D,19920212,000000,6.28079,6.30091,6.18128,6.26738,1154222.8390726,0
+ADP.US,D,19920213,000000,6.28079,6.30091,6.1084,6.14824,2071143.6728634,0
+ADP.US,D,19920214,000000,6.08167,6.1084,6.01559,6.06195,814070.69919392,0
+ADP.US,D,19920218,000000,6.12841,6.18128,6.02881,6.04883,1177075.945918,0
+ADP.US,D,19920219,000000,6.08167,6.14824,6.06195,6.12841,1413699.5978196,0
+ADP.US,D,19920220,000000,6.14824,6.24755,6.1084,6.24755,1039942.0951283,0
+ADP.US,D,19920221,000000,6.24755,6.24755,6.12841,6.12841,1404292.89482,0
+ADP.US,D,19920224,000000,6.16127,6.30091,6.10179,6.21452,2394485.0194866,0
+ADP.US,D,19920225,000000,6.20109,6.21452,5.94291,6.02881,1724275.9359204,0
+ADP.US,D,19920226,000000,6.04883,6.18128,6.04883,6.08167,1909806.0923551,0
+ADP.US,D,19920227,000000,6.1084,6.1084,5.99588,6.01559,1151533.7610995,0
+ADP.US,D,19920228,000000,5.94291,6.01559,5.9297,5.94291,992882.21662074,0
+ADP.US,D,19920302,000000,5.99588,6.01559,5.89637,5.91638,3185035.4122475,0
+ADP.US,D,19920303,000000,5.9297,5.99588,5.86342,5.9297,1730322.3054349,0
+ADP.US,D,19920304,000000,5.9297,6.01559,5.89637,5.89637,1431180.632606,0
+ADP.US,D,19920305,000000,5.87673,5.87673,5.69764,5.7573,1534702.022715,0
+ADP.US,D,19920306,000000,5.77733,5.8436,5.77733,5.81007,1372023.9591446,0
+ADP.US,D,19920309,000000,5.82338,5.82338,5.71085,5.73088,930365.20967445,0
+ADP.US,D,19920310,000000,5.77042,5.77042,5.69093,5.72407,1307491.1576999,0
+ADP.US,D,19920311,000000,5.81007,5.8436,5.7573,5.82338,2527591.3372036,0
+ADP.US,D,19920312,000000,5.96294,5.97594,5.88966,5.90977,2489946.2735448,0
+ADP.US,D,19920313,000000,5.98916,6.07506,5.94291,6.04883,2438182.5365469,0
+ADP.US,D,19920316,000000,6.02881,6.06195,5.98916,6.06195,1819060.8645609,0
+ADP.US,D,19920317,000000,6.07506,6.22783,6.07506,6.21452,2178030.4663632,0
+ADP.US,D,19920318,000000,6.36659,6.3803,6.24755,6.28079,3665675.6525141,0
+ADP.US,D,19920319,000000,6.26738,6.26738,6.16127,6.21452,1275220.1940623,0
+ADP.US,D,19920320,000000,6.17457,6.21452,6.16127,6.19449,3153436.7181033,0
+ADP.US,D,19920323,000000,6.16127,6.17457,6.14824,6.17457,1451346.6894408,0
+ADP.US,D,19920324,000000,6.17457,6.19449,6.16127,6.19449,825501.30854119,0
+ADP.US,D,19920325,000000,6.19449,6.24755,6.19449,6.22783,1468824.6822837,0
+ADP.US,D,19920326,000000,6.24755,6.33385,6.21452,6.28079,1666463.8014456,0
+ADP.US,D,19920327,000000,6.26738,6.26738,6.14824,6.17457,883982.67056579,0
+ADP.US,D,19920330,000000,6.17457,6.17457,6.12841,6.12841,767688.16008527,0
+ADP.US,D,19920331,000000,6.12841,6.14824,6.06195,6.12841,2436834.9556171,0
+ADP.US,D,19920401,000000,6.12841,6.12841,6.02881,6.02881,1513188.3849503,0
+ADP.US,D,19920402,000000,6.04883,6.04883,5.88966,5.90977,1231525.7189454,0
+ADP.US,D,19920403,000000,5.9297,5.9297,5.8436,5.86963,1276569.8029544,0
+ADP.US,D,19920406,000000,5.86963,5.96294,5.86963,5.94291,1135393.2093752,0
+ADP.US,D,19920407,000000,5.94291,5.96294,5.88966,5.88966,890035.12396717,0
+ADP.US,D,19920408,000000,5.88966,5.88966,5.7573,5.81007,1507142.0154358,0
+ADP.US,D,19920409,000000,5.8436,5.86342,5.744,5.79034,1776702.8165814,0
+ADP.US,D,19920410,000000,5.9297,5.9297,5.86963,5.90977,2139039.8497368,0
+ADP.US,D,19920413,000000,5.90977,5.90977,5.86342,5.86342,1121283.6618663,0
+ADP.US,D,19920414,000000,5.86963,6.07506,5.86963,6.07506,2600864.6560417,0
+ADP.US,D,19920415,000000,6.16127,6.33385,6.14824,6.22783,2756816.9827363,0
+ADP.US,D,19920416,000000,6.22783,6.26738,6.1084,6.26738,1744446.0486798,0
+ADP.US,D,19920420,000000,6.21452,6.21452,6.07506,6.17457,1538737.6676368,0
+ADP.US,D,19920421,000000,6.17457,6.26738,6.16127,6.26738,1058088.3015399,0
+ADP.US,D,19920422,000000,6.26738,6.2938,6.19449,6.28079,1158921.6276572,0
+ADP.US,D,19920423,000000,6.2938,6.31383,6.14824,6.26738,1941404.7864993,0
+ADP.US,D,19920424,000000,6.28079,6.2938,6.1084,6.14824,1450668.3360607,0
+ADP.US,D,19920427,000000,6.16127,6.16127,6.04883,6.1084,1224135.8244256,0
+ADP.US,D,19920428,000000,6.14824,6.14824,6.02881,6.09499,1375386.320592,0
+ADP.US,D,19920429,000000,6.09499,6.09499,5.96294,6.04883,1193881.6692677,0
+ADP.US,D,19920430,000000,6.09499,6.12841,6.04883,6.1084,2031482.814706,0
+ADP.US,D,19920501,000000,6.17457,6.22783,6.14824,6.17457,2115508.3895112,0
+ADP.US,D,19920504,000000,6.21452,6.24755,6.16127,6.24755,875249.25104055,0
+ADP.US,D,19920505,000000,6.21452,6.31383,6.17457,6.28079,1308159.3712685,0
+ADP.US,D,19920506,000000,6.31383,6.41323,6.2938,6.39361,1929971.1352086,0
+ADP.US,D,19920507,000000,6.3803,6.39361,6.34725,6.34725,1099765.9681771,0
+ADP.US,D,19920508,000000,6.36659,6.45959,6.33385,6.45268,1516550.7463977,0
+ADP.US,D,19920511,000000,6.45959,6.49924,6.41323,6.45959,1315555.3496752,0
+ADP.US,D,19920512,000000,6.45959,6.53238,6.43306,6.45268,2775642.5565091,0
+ADP.US,D,19920513,000000,6.49924,6.51254,6.45268,6.4799,1435211.207622,0
+ADP.US,D,19920514,000000,6.39361,6.41323,6.2938,6.34725,1041959.9175891,0
+ADP.US,D,19920515,000000,6.26738,6.26738,6.16127,6.17457,1482269.0581672,0
+ADP.US,D,19920518,000000,6.24755,6.26738,6.14824,6.22783,846340.64885032,0
+ADP.US,D,19920519,000000,6.21452,6.22783,6.12841,6.22783,908187.41426565,0
+ADP.US,D,19920520,000000,6.22783,6.2938,6.19449,6.19449,720634.36546451,0
+ADP.US,D,19920521,000000,6.19449,6.19449,6.09499,6.14824,1485627.36369,0
+ADP.US,D,19920522,000000,6.16127,6.16127,6.09499,6.12841,751556.73419104,0
+ADP.US,D,19920526,000000,6.09499,6.1084,6.00889,6.06195,961959.84789421,0
+ADP.US,D,19920527,000000,6.02881,6.06195,5.98916,6.02881,871212.59213774,0
+ADP.US,D,19920528,000000,6.04883,6.09499,6.00889,6.09499,767018.93253543,0
+ADP.US,D,19920529,000000,6.1084,6.16127,6.07506,6.12841,2358857.7782886,0
+ADP.US,D,19920601,000000,6.17457,6.17457,6.1084,6.14824,972721.22969165,0
+ADP.US,D,19920602,000000,6.16127,6.19449,6.05554,6.07506,1630833.5183041,0
+ADP.US,D,19920603,000000,6.07506,6.16127,6.04232,6.05554,1396896.9164133,0
+ADP.US,D,19920604,000000,6.09499,6.1084,6.05554,6.1084,886004.54895118,0
+ADP.US,D,19920605,000000,6.09499,6.09499,6.02881,6.09499,1306142.5627889,0
+ADP.US,D,19920608,000000,6.12841,6.19449,6.09499,6.1084,1004988.1374046,0
+ADP.US,D,19920609,000000,6.1084,6.16127,6.09499,6.09499,1701414.7172259,0
+ADP.US,D,19920610,000000,6.09499,6.12841,6.07506,6.07506,623156.30292661,0
+ADP.US,D,19920611,000000,6.07506,6.1084,6.02881,6.1084,626513.59446824,0
+ADP.US,D,19920612,000000,6.17457,6.17457,6.04232,6.04232,1018429.4713448,0
+ADP.US,D,19920615,000000,6.00889,6.1084,6.00889,6.07506,1099765.9681771,0
+ADP.US,D,19920616,000000,6.09499,6.1084,5.81007,5.82338,1810316.2912431,0
+ADP.US,D,19920617,000000,5.73729,5.73729,5.58522,5.63797,5318695.0780762,0
+ADP.US,D,19920618,000000,5.63797,5.77042,5.62477,5.73729,1271188.6050652,0
+ADP.US,D,19920619,000000,5.72407,5.77042,5.69093,5.70425,1154891.0526412,0
+ADP.US,D,19920622,000000,5.73729,5.73729,5.5718,5.60513,1437901.299576,0
+ADP.US,D,19920623,000000,5.60513,5.72407,5.60513,5.70425,1187158.9743354,0
+ADP.US,D,19920624,000000,5.72407,5.7573,5.63797,5.67092,1081615.7058409,0
+ADP.US,D,19920625,000000,5.67092,5.70425,5.5718,5.63797,688364.4158081,0
+ADP.US,D,19920626,000000,5.65109,5.70425,5.63797,5.70425,492074.90553832,0
+ADP.US,D,19920629,000000,5.67092,5.82338,5.67092,5.81007,1017762.2717572,0
+ADP.US,D,19920630,000000,5.8367,5.8367,5.73729,5.77042,459132.68638868,0
+ADP.US,D,19920701,000000,5.79034,5.81007,5.73729,5.81007,1054053.6705994,0
+ADP.US,D,19920702,000000,5.85681,5.90977,5.7573,5.77042,1523949.7667478,0
+ADP.US,D,19920706,000000,5.77042,5.77042,5.63797,5.69093,871212.59213774,0
+ADP.US,D,19920707,000000,5.60513,5.63797,5.22731,5.33304,6899779.6398998,0
+ADP.US,D,19920708,000000,5.3002,5.46579,5.3002,5.46579,4825274.6195701,0
+ADP.US,D,19920709,000000,5.4858,5.67092,5.4858,5.67092,3784660.2549487,0
+ADP.US,D,19920710,000000,5.67092,5.67092,5.5718,5.5718,2087278.1407011,0
+ADP.US,D,19920713,000000,5.5718,5.58522,5.46579,5.58522,2680859.6558311,0
+ADP.US,D,19920714,000000,5.50572,5.70425,5.4858,5.60513,4037422.4306125,0
+ADP.US,D,19920715,000000,5.60513,5.63797,5.53225,5.62477,1584446.9232709,0
+ADP.US,D,19920716,000000,5.60513,5.63797,5.58522,5.60513,993560.57000079,0
+ADP.US,D,19920717,000000,5.58522,5.67092,5.55188,5.67092,1977702.2692284,0
+ADP.US,D,19920720,000000,5.60513,5.67092,5.58522,5.63797,2322555.225654,0
+ADP.US,D,19920721,000000,5.67092,5.7573,5.65109,5.72407,2114842.2039048,0
+ADP.US,D,19920722,000000,5.69093,5.72407,5.65109,5.72407,810707.32376547,0
+ADP.US,D,19920723,000000,5.7573,5.82338,5.72407,5.82338,1419074.7118221,0
+ADP.US,D,19920724,000000,5.81007,5.82338,5.7573,5.7573,612405.06094053,0
+ADP.US,D,19920727,000000,5.73729,5.73729,5.69093,5.70425,751556.73419104,0
+ADP.US,D,19920728,000000,5.67092,5.90977,5.67092,5.86963,2040223.3320991,0
+ADP.US,D,19920729,000000,5.90977,6.00889,5.90977,5.95573,1583776.68174,0
+ADP.US,D,19920730,000000,5.93582,6.00889,5.88966,5.98916,844994.08190158,0
+ADP.US,D,19920731,000000,6.02881,6.05554,6.00889,6.05554,1006329.6344477,0
+ADP.US,D,19920803,000000,6.05554,6.05554,5.98916,6.04232,623828.57241984,0
+ADP.US,D,19920804,000000,6.04232,6.07506,6.02881,6.07506,580814.47864531,0
+ADP.US,D,19920805,000000,6.04232,6.12841,6.04232,6.05554,869192.74171463,0
+ADP.US,D,19920806,000000,6.05554,6.1084,6.04232,6.05554,633242.37328739,0
+ADP.US,D,19920807,000000,6.04232,6.05554,5.93582,5.97594,740797.38035587,0
+ADP.US,D,19920810,000000,5.93582,5.95573,5.90977,5.95573,635257.15380483,0
+ADP.US,D,19920811,000000,5.98916,6.00889,5.88966,5.90977,1043300.4006511,0
+ADP.US,D,19920812,000000,5.9297,6.00889,5.90977,5.97594,621815.81986467,0
+ADP.US,D,19920813,000000,6.00889,6.05554,5.93582,5.97594,656091.42420829,0
+ADP.US,D,19920814,000000,5.98916,6.00889,5.95573,5.98916,886004.54895118,0
+ADP.US,D,19920817,000000,5.98916,6.04232,5.97594,6.00889,1961573.8852775,0
+ADP.US,D,19920818,000000,6.02881,6.04232,5.93582,5.97594,1125314.2368822,0
+ADP.US,D,19920819,000000,5.97594,5.98916,5.90977,5.95573,1180437.2933842,0
+ADP.US,D,19920820,000000,5.95573,6.02881,5.95573,5.97594,496102.43861091,0
+ADP.US,D,19920821,000000,6.02881,6.05554,5.9297,5.9297,1496387.7315063,0
+ADP.US,D,19920824,000000,5.88966,5.90977,5.8367,5.8367,637944.2038155,0
+ADP.US,D,19920825,000000,5.82338,5.85681,5.81007,5.82338,758950.68463549,0
+ADP.US,D,19920826,000000,5.8367,5.85681,5.81007,5.82338,667524.06151783,0
+ADP.US,D,19920827,000000,5.8367,5.8367,5.81007,5.81007,383172.31753997,0
+ADP.US,D,19920828,000000,5.82338,5.8367,5.81007,5.82338,645336.12629767,0
+ADP.US,D,19920831,000000,5.8367,5.8367,5.81007,5.82338,506860.77846494,0
+ADP.US,D,19920901,000000,5.8367,5.90977,5.81007,5.85681,913562.52826812,0
+ADP.US,D,19920902,000000,5.8367,5.98916,5.81007,5.98916,1326984.9450414,0
+ADP.US,D,19920903,000000,5.98916,6.09499,5.97594,6.05554,1492350.0586225,0
+ADP.US,D,19920904,000000,6.09499,6.12841,6.04232,6.09499,954566.91143089,0
+ADP.US,D,19920908,000000,6.1084,6.22783,6.09499,6.19449,1563613.6668486,0
+ADP.US,D,19920909,000000,6.21452,6.24074,6.19449,6.22783,1117921.300419,0
+ADP.US,D,19920910,000000,6.21452,6.33385,6.21452,6.33385,1301439.7182796,0
+ADP.US,D,19920911,000000,6.33385,6.36027,6.31383,6.34016,1179093.7683788,0
+ADP.US,D,19920914,000000,6.36027,6.41323,6.26087,6.39361,2326594.9265001,0
+ADP.US,D,19920915,000000,6.34016,6.39361,6.2938,6.2938,1166319.6340262,0
+ADP.US,D,19920916,000000,6.26087,6.31383,6.22783,6.31383,1124641.9673891,0
+ADP.US,D,19920917,000000,6.33385,6.34016,6.28079,6.34016,1583102.3842846,0
+ADP.US,D,19920918,000000,6.43306,6.43306,6.36027,6.3803,2541704.9406372,0
+ADP.US,D,19920921,000000,6.36027,6.41323,6.34016,6.3803,588873.60071504,0
+ADP.US,D,19920922,000000,6.36027,6.3803,6.28079,6.31383,1194555.9667231,0
+ADP.US,D,19920923,000000,6.34016,6.43306,6.34016,6.41323,782474.03301189,0
+ADP.US,D,19920924,000000,6.41323,6.43306,6.2938,6.33385,959273.81186468,0
+ADP.US,D,19920925,000000,6.33385,6.39361,6.28079,6.31383,723321.41547518,0
+ADP.US,D,19920928,000000,6.28079,6.34016,6.26087,6.34016,851048.56326524,0
+ADP.US,D,19920929,000000,6.33385,6.3803,6.31383,6.36027,551902.83451167,0
+ADP.US,D,19920930,000000,6.36027,6.45959,6.34016,6.41323,1224805.0519754,0
+ADP.US,D,19921001,000000,6.41323,6.43306,6.33385,6.43306,873904.71205408,0
+ADP.US,D,19921002,000000,6.43306,6.43306,6.26087,6.28079,1129345.8258794,0
+ADP.US,D,19921005,000000,6.26087,6.31383,6.04232,6.31383,1355893.5472316,0
+ADP.US,D,19921006,000000,6.33385,6.34016,6.24074,6.28079,691730.83317996,0
+ADP.US,D,19921007,000000,6.31383,6.31383,6.16127,6.21452,1093718.5846814,0
+ADP.US,D,19921008,000000,6.24074,6.34016,6.24074,6.34016,1086998.9316925,0
+ADP.US,D,19921009,000000,6.33385,6.34016,6.19449,6.19449,706516.70610658,0
+ADP.US,D,19921012,000000,6.21452,6.26087,6.19449,6.24074,499466.82802049,0
+ADP.US,D,19921013,000000,6.24074,6.24074,6.19449,6.21452,1007001.903941,0
+ADP.US,D,19921014,000000,6.21452,6.21452,6.17457,6.21452,658115.33055594,0
+ADP.US,D,19921015,000000,6.12162,6.24074,6.1084,6.22783,1204637.9811595,0
+ADP.US,D,19921016,000000,6.22783,6.24074,6.21452,6.24074,675590.28145551,0
+ADP.US,D,19921019,000000,6.22783,6.28079,6.22783,6.28079,957255.98940384,0
+ADP.US,D,19921020,000000,6.2938,6.34016,6.2938,6.34016,1356564.8027437,0
+ADP.US,D,19921021,000000,6.33385,6.41323,6.33385,6.39361,740797.38035587,0
+ADP.US,D,19921022,000000,6.39361,6.45959,6.36027,6.44647,652058.82123002,0
+ADP.US,D,19921023,000000,6.45959,6.49924,6.39361,6.43306,895412.26593191,0
+ADP.US,D,19921026,000000,6.3803,6.41323,6.31383,6.39361,711891.82010904,0
+ADP.US,D,19921027,000000,6.3803,6.39361,6.33385,6.34016,740128.15280605,0
+ADP.US,D,19921028,000000,6.36027,6.53238,6.34016,6.53238,740797.38035587,0
+ADP.US,D,19921029,000000,6.49924,6.53238,6.4799,6.53238,1333034.3564994,0
+ADP.US,D,19921030,000000,6.56551,6.59825,6.51254,6.55239,1084982.1232128,0
+ADP.US,D,19921102,000000,6.55239,6.61846,6.49924,6.61846,1053383.4290685,0
+ADP.US,D,19921103,000000,6.61846,6.71808,6.61846,6.652,1392186.974036,0
+ADP.US,D,19921104,000000,6.652,6.77093,6.61846,6.75122,1604617.0360303,0
+ADP.US,D,19921105,000000,6.77093,6.90329,6.77093,6.90329,1984432.0620286,0
+ADP.US,D,19921106,000000,6.87015,6.93682,6.81719,6.87015,2223738.7080163,0
+ADP.US,D,19921109,000000,6.8373,6.90329,6.80397,6.81719,1523949.7667478,0
+ADP.US,D,19921110,000000,6.85703,6.88375,6.81719,6.87015,1074218.713453,0
+ADP.US,D,19921111,000000,6.87015,6.88375,6.81719,6.8373,1901073.6868109,0
+ADP.US,D,19921112,000000,6.80397,6.81719,6.77093,6.80397,883307.35912915,0
+ADP.US,D,19921113,000000,6.78415,6.81719,6.78415,6.78415,1229508.9104658,0
+ADP.US,D,19921116,000000,6.78415,6.81719,6.77093,6.78415,1355218.2357949,0
+ADP.US,D,19921117,000000,6.80397,6.87015,6.78415,6.80397,1002300.0734128,0
+ADP.US,D,19921118,000000,6.8373,6.88375,6.81719,6.8373,1281946.9449192,0
+ADP.US,D,19921119,000000,6.8373,6.87015,6.80397,6.85703,1602592.1157015,0
+ADP.US,D,19921120,000000,6.88375,6.88375,6.80397,6.87015,1830486.4040024,0
+ADP.US,D,19921123,000000,6.87015,6.87015,6.85703,6.85703,1073553.5418277,0
+ADP.US,D,19921124,000000,6.87015,6.95624,6.87015,6.95624,2009298.9354104,0
+ADP.US,D,19921125,000000,6.9231,7.00329,6.9231,6.97597,888014.25956292,0
+ADP.US,D,19921127,000000,7.00329,7.05506,6.97597,7.02242,429556.88461089,0
+ADP.US,D,19921130,000000,7.03613,7.07607,7.00329,7.07607,816758.76318572,0
+ADP.US,D,19921201,000000,7.0958,7.15486,7.07607,7.14184,1995852.5315646,0
+ADP.US,D,19921202,000000,7.0958,7.0958,6.9231,6.9231,2101392.7581155,0
+ADP.US,D,19921203,000000,6.95624,7.1022,6.93682,7.07607,1989130.8506133,0
+ADP.US,D,19921204,000000,7.07607,7.1022,7.02242,7.0958,1219421.8261238,0
+ADP.US,D,19921207,000000,7.1022,7.14184,7.05506,7.14184,1821746.9005904,0
+ADP.US,D,19921208,000000,7.14184,7.15486,7.06838,7.12203,1611339.7309626,0
+ADP.US,D,19921209,000000,7.05506,7.15486,7.05506,7.15486,1390171.1795374,0
+ADP.US,D,19921210,000000,7.12203,7.17557,7.1022,7.12203,1538737.6676368,0
+ADP.US,D,19921211,000000,7.08899,7.24156,7.06838,7.1022,687692.14631487,0
+ADP.US,D,19921214,000000,7.1022,7.15486,7.06838,7.08899,1374045.8375301,0
+ADP.US,D,19921215,000000,7.08899,7.1022,7.05506,7.08899,1518566.5408962,0
+ADP.US,D,19921216,000000,7.12203,7.17557,7.1022,7.12203,1601254.674583,0
+ADP.US,D,19921217,000000,7.14184,7.27429,7.1022,7.27429,1153547.5276359,0
+ADP.US,D,19921218,000000,7.32736,7.39343,7.30683,7.38051,2244578.0483255,0
+ADP.US,D,19921221,000000,7.3604,7.54601,7.34047,7.4463,890035.12396717,0
+ADP.US,D,19921222,000000,7.48002,7.49965,7.39343,7.4602,1075565.2804017,0
+ADP.US,D,19921223,000000,7.4463,7.48002,7.38051,7.38051,922969.23126772,0
+ADP.US,D,19921224,000000,7.39343,7.40744,7.30683,7.3604,623156.30292661,0
+ADP.US,D,19921228,000000,7.40744,7.4602,7.38051,7.4602,551229.55103729,0
+ADP.US,D,19921229,000000,7.4463,7.4602,7.32736,7.38051,820125.18055758,0
+ADP.US,D,19921230,000000,7.30683,7.3604,7.27429,7.29451,959273.81186468,0
+ADP.US,D,19921231,000000,7.26108,7.26108,7.1883,7.20822,1348496.5548437,0
+ADP.US,D,19930104,000000,7.22203,7.26108,7.00329,7.00329,2492636.365499,0
+ADP.US,D,19930105,000000,7.03613,7.15486,6.98277,7.15486,1563613.6668486,0
+ADP.US,D,19930106,000000,7.15486,7.20822,7.15486,7.1883,862469.03280114,0
+ADP.US,D,19930107,000000,7.1883,7.20822,7.08899,7.14184,1749815.0787953,0
+ADP.US,D,19930108,000000,7.12203,7.12203,6.98277,7.02242,1964929.1488569,0
+ADP.US,D,19930111,000000,6.98277,7.00329,6.9231,6.95624,1218079.3150996,0
+ADP.US,D,19930112,000000,6.95624,6.95624,6.81719,6.88375,1660409.320082,0
+ADP.US,D,19930113,000000,6.88375,6.90329,6.80397,6.90329,1490338.3200483,0
+ADP.US,D,19930114,000000,6.98277,7.27429,6.96906,7.27429,3051930.1085116,0
+ADP.US,D,19930115,000000,7.24156,7.30683,7.15486,7.22203,2301046.657795,0
+ADP.US,D,19930118,000000,7.17557,7.20822,7.1022,7.1883,1712840.2566675,0
+ADP.US,D,19930119,000000,7.1883,7.20822,7.08899,7.12203,1420420.2647896,0
+ADP.US,D,19930120,000000,7.12203,7.12203,7.02242,7.03613,1236903.8748913,0
+ADP.US,D,19930121,000000,7.06838,7.12203,7.03613,7.1022,1324965.0946184,0
+ADP.US,D,19930122,000000,7.1022,7.1022,7.03613,7.03613,953896.66989994,0
+ADP.US,D,19930125,000000,7.05506,7.14184,7.03613,7.1022,3101003.7535555,0
+ADP.US,D,19930126,000000,7.1022,7.17557,7.08899,7.15486,2663381.662988,0
+ADP.US,D,19930127,000000,7.15486,7.15486,6.98277,7.00329,1940732.5170061,0
+ADP.US,D,19930128,000000,7.00329,7.00329,6.88375,6.90329,1265142.2355505,0
+ADP.US,D,19930129,000000,6.9231,7.02242,6.85062,6.96906,1812335.127685,0
+ADP.US,D,19930201,000000,7.08899,7.14184,7.05506,7.12203,1970978.5603149,0
+ADP.US,D,19930202,000000,7.14184,7.17557,7.12203,7.17557,1425801.4626789,0
+ADP.US,D,19930203,000000,7.1883,7.42726,7.17557,7.38051,4834689.4344189,0
+ADP.US,D,19930204,000000,7.42726,7.48002,7.39343,7.4602,2361543.8143181,0
+ADP.US,D,19930205,000000,7.48002,7.52617,7.4602,7.52617,1697384.1422099,0
+ADP.US,D,19930208,000000,7.49965,7.57923,7.4602,7.54601,952548.07498893,0
+ADP.US,D,19930209,000000,7.51325,7.51325,7.4602,7.48002,1160272.2505305,0
+ADP.US,D,19930210,000000,7.4602,7.52617,7.4602,7.49965,1086998.9316925,0
+ADP.US,D,19930211,000000,7.51325,7.54601,7.4602,7.49965,1620744.406,0
+ADP.US,D,19930212,000000,7.49965,7.49965,7.42726,7.4602,836249.50858385,0
+ADP.US,D,19930216,000000,7.42726,7.4602,7.27429,7.29451,1450000.122492,0
+ADP.US,D,19930217,000000,7.27429,7.32736,7.17557,7.1883,1382776.215112,0
+ADP.US,D,19930218,000000,7.29451,7.38051,7.29451,7.32736,1599235.838141,0
+ADP.US,D,19930219,000000,7.34047,7.49965,7.34047,7.4463,1369333.8671906,0
+ADP.US,D,19930222,000000,7.4602,7.49965,7.4463,7.49965,1093718.5846814,0
+ADP.US,D,19930223,000000,7.51325,7.51325,7.42726,7.4463,1321608.8170578,0
+ADP.US,D,19930224,000000,7.42726,7.42726,7.1883,7.39343,2245246.2618943,0
+ADP.US,D,19930225,000000,7.42726,7.4602,7.3604,7.39343,1527312.1281952,0
+ADP.US,D,19930226,000000,7.40744,7.40744,7.26108,7.30683,1015069.1378598,0
+ADP.US,D,19930301,000000,7.29451,7.32736,7.27429,7.29451,871212.59213774,0
+ADP.US,D,19930302,000000,7.26108,7.39343,7.26108,7.39343,1480250.2217253,0
+ADP.US,D,19930303,000000,7.3604,7.3604,7.27429,7.30683,2022072.0557818,0
+ADP.US,D,19930304,000000,7.30683,7.30683,7.20822,7.26108,1263794.6546207,0
+ADP.US,D,19930305,000000,7.22203,7.29451,7.22203,7.26108,1595205.263125,0
+ADP.US,D,19930308,000000,7.32736,7.50616,7.28772,7.50616,1335719.3785478,0
+ADP.US,D,19930309,000000,7.52617,7.62509,7.4463,7.49965,1363956.7252258,0
+ADP.US,D,19930310,000000,7.4602,7.50616,7.42726,7.50616,992882.21662074,0
+ADP.US,D,19930311,000000,7.50616,7.59975,7.4463,7.4463,1496387.7315063,0
+ADP.US,D,19930312,000000,7.4463,7.4463,7.32736,7.38051,1041281.564209,0
+ADP.US,D,19930315,000000,7.38051,7.38051,7.32736,7.3604,783151.3724108,0
+ADP.US,D,19930316,000000,7.38051,7.38673,7.24156,7.26108,2036860.9706518,0
+ADP.US,D,19930317,000000,7.26108,7.27429,7.22203,7.27429,2710435.4576088,0
+ADP.US,D,19930318,000000,7.28772,7.32736,7.20822,7.24156,1569658.0084009,0
+ADP.US,D,19930319,000000,7.26108,7.26108,7.04934,7.06838,2854296.0592554,0
+ADP.US,D,19930322,000000,7.06838,7.1022,7.03613,7.03613,2391128.7419261,0
+ADP.US,D,19930323,000000,7.04934,7.06838,6.91679,6.91679,2038204.4956572,0
+ADP.US,D,19930324,000000,6.98277,7.00329,6.86374,6.96906,2086602.8292644,0
+ADP.US,D,19930325,000000,6.96906,7.15486,6.95002,7.12203,1087667.1452611,0
+ADP.US,D,19930326,000000,7.15486,7.15486,7.06838,7.06838,1218079.3150996,0
+ADP.US,D,19930329,000000,7.12203,7.22203,7.12203,7.14184,1201948.9031865,0
+ADP.US,D,19930330,000000,7.1022,7.15486,7.06838,7.14184,754241.75623943,0
+ADP.US,D,19930331,000000,7.14184,7.16819,7.1022,7.1022,1046660.7341361,0
+ADP.US,D,19930401,000000,7.14184,7.15486,7.04934,7.15486,1402271.0164346,0
+ADP.US,D,19930402,000000,7.08899,7.14184,7.06838,7.12203,1121283.6618663,0
+ADP.US,D,19930405,000000,7.14184,7.1883,7.00329,7.06838,2019385.0057711,0
+ADP.US,D,19930406,000000,7.03613,7.04934,6.78415,6.8306,2454317.0043846,0
+ADP.US,D,19930407,000000,6.86374,6.90329,6.8306,6.90329,2312476.2531612,0
+ADP.US,D,19930408,000000,6.86374,6.90329,6.67803,6.78415,1944090.8225288,0
+ADP.US,D,19930412,000000,6.79707,6.96906,6.79707,6.90329,2132322.22471,0
+ADP.US,D,19930413,000000,7.00329,7.1022,7.00329,7.06838,2800512.4718343,0
+ADP.US,D,19930414,000000,7.03613,7.06838,7.00329,7.06838,2619682.1179655,0
+ADP.US,D,19930415,000000,7.04934,7.06838,6.88375,6.92931,1347151.0018761,0
+ADP.US,D,19930416,000000,6.92931,6.92931,6.49283,6.59224,6876924.5050921,0
+ADP.US,D,19930419,000000,6.61176,6.67803,6.52576,6.52576,3320822.6960885,0
+ADP.US,D,19930420,000000,6.52576,6.59224,6.40643,6.5589,4387651.5150216,0
+ADP.US,D,19930421,000000,6.5589,6.78415,6.47271,6.76442,3254272.0721827,0
+ADP.US,D,19930422,000000,6.73108,6.74431,6.63188,6.66472,1462775.2708257,0
+ADP.US,D,19930423,000000,6.63188,6.6447,6.45268,6.52576,1901739.8724173,0
+ADP.US,D,19930426,000000,6.52576,6.57221,6.49283,6.57221,3366528.9097794,0
+ADP.US,D,19930427,000000,6.57221,6.66472,6.52576,6.66472,3113105.6184149,0
+ADP.US,D,19930428,000000,6.6447,6.69135,6.57221,6.69135,1868796.6392865,0
+ADP.US,D,19930429,000000,6.69135,6.69135,6.61176,6.6447,1669821.0929873,0
+ADP.US,D,19930430,000000,6.66472,6.74431,6.66472,6.69135,1080948.5062534,0
+ADP.US,D,19930503,000000,6.73108,6.73108,6.6447,6.69135,1593859.7101574,0
+ADP.US,D,19930504,000000,6.73108,6.79707,6.71117,6.76442,2841521.9249027,0
+ADP.US,D,19930505,000000,6.78415,6.78415,6.74431,6.76442,2051647.8575596,0
+ADP.US,D,19930506,000000,6.74431,6.76442,6.73108,6.76442,1000278.1950275,0
+ADP.US,D,19930507,000000,6.76442,6.76442,6.71117,6.71117,922969.23126772,0
+ADP.US,D,19930510,000000,6.69135,6.78415,6.69135,6.71117,1985096.2196727,0
+ADP.US,D,19930511,000000,6.69135,6.73108,6.67803,6.73108,1007001.903941,0
+ADP.US,D,19930512,000000,6.69135,6.71117,6.66472,6.67803,805331.19578187,0
+ADP.US,D,19930513,000000,6.63188,6.6447,6.59224,6.63188,1586466.7736941,0
+ADP.US,D,19930514,000000,6.63188,6.67803,6.61176,6.61176,1144133.7267684,0
+ADP.US,D,19930517,000000,6.59224,6.6447,6.57221,6.63188,1053383.4290685,0
+ADP.US,D,19930518,000000,6.57221,6.61176,6.5589,6.59224,1941404.7864993,0
+ADP.US,D,19930519,000000,6.57221,6.76442,6.54568,6.76442,1609319.8805396,0
+ADP.US,D,19930520,000000,6.76442,6.78415,6.74431,6.78415,1109852.038538,0
+ADP.US,D,19930521,000000,6.78415,6.78415,6.73108,6.76442,1926616.8856104,0
+ADP.US,D,19930524,000000,6.74431,6.81088,6.74431,6.81088,1607976.3555342,0
+ADP.US,D,19930525,000000,6.85062,6.88375,6.81088,6.85062,1284635.008911,0
+ADP.US,D,19930526,000000,6.85062,6.86374,6.74431,6.85062,797938.25931855,0
+ADP.US,D,19930527,000000,6.86374,6.86374,6.69135,6.73108,1616044.6034342,0
+ADP.US,D,19930528,000000,6.74431,6.74431,6.54568,6.59224,1337737.2010086,0
+ADP.US,D,19930601,000000,6.6447,6.74431,6.63188,6.73108,1446643.8449315,0
+ADP.US,D,19930602,000000,6.69135,6.76442,6.67803,6.71117,2840173.3299917,0
+ADP.US,D,19930603,000000,6.67803,6.74431,6.67803,6.74431,1118592.5559311,0
+ADP.US,D,19930604,000000,6.71117,6.76442,6.69135,6.74431,1654358.8946428,0
+ADP.US,D,19930607,000000,6.78415,6.8306,6.73108,6.74431,2025428.3333423,0
+ADP.US,D,19930608,000000,6.73108,6.76442,6.71117,6.73108,1384796.065535,0
+ADP.US,D,19930609,000000,6.73108,6.73108,6.69135,6.71117,1257744.2291815,0
+ADP.US,D,19930610,000000,6.71117,6.73108,6.68474,6.69135,1058088.3015399,0
+ADP.US,D,19930611,000000,6.74431,6.78415,6.69135,6.71117,2464402.0607642,0
+ADP.US,D,19930614,000000,6.71117,6.73108,6.68474,6.71117,1306818.8882066,0
+ADP.US,D,19930615,000000,6.74431,6.78415,6.69135,6.71117,750209.15326116,0
+ADP.US,D,19930616,000000,6.71117,6.73108,6.61176,6.68474,1481598.8166363,0
+ADP.US,D,19930617,000000,6.71117,6.71117,6.45268,6.47271,2648591.7341369,0
+ADP.US,D,19930618,000000,6.49283,6.51254,6.40643,6.40643,2630439.4438384,0
+ADP.US,D,19930621,000000,6.40643,6.47271,6.40643,6.45268,1362612.1862394,0
+ADP.US,D,19930622,000000,6.49283,6.51254,6.39361,6.40643,3293264.7167715,0
+ADP.US,D,19930623,000000,6.40643,6.49283,6.40643,6.47271,5594976.5461918,0
+ADP.US,D,19930624,000000,6.47271,6.66472,6.47271,6.6447,2710435.4576088,0
+ADP.US,D,19930625,000000,6.63188,6.63188,6.56551,6.56551,1800905.5323189,0
+ADP.US,D,19930628,000000,6.56551,6.57221,6.54568,6.56551,1411013.56179,0
+ADP.US,D,19930629,000000,6.56551,6.57221,6.54568,6.54568,980114.16615496,0
+ADP.US,D,19930630,000000,6.54568,6.57221,6.51254,6.54568,859779.9548282,0
+ADP.US,D,19930701,000000,6.52576,6.6447,6.52576,6.61176,1507813.2709479,0
+ADP.US,D,19930702,000000,6.63188,6.69135,6.63188,6.66472,2152482.197658,0
+ADP.US,D,19930706,000000,6.66472,6.66472,6.42635,6.45268,1482269.0581672,0
+ADP.US,D,19930707,000000,6.47271,6.49283,6.40643,6.43937,1605960.5610356,0
+ADP.US,D,19930708,000000,6.42635,6.49283,6.40643,6.47271,2082570.2262862,0
+ADP.US,D,19930709,000000,6.47271,6.49283,6.43937,6.47271,1316226.6051873,0
+ADP.US,D,19930712,000000,6.47271,6.57221,6.43937,6.57221,1825108.2480566,0
+ADP.US,D,19930713,000000,6.57221,6.63188,6.54568,6.56551,1329670.981071,0
+ADP.US,D,19930714,000000,6.57221,6.71117,6.54568,6.68474,1094394.9100992,0
+ADP.US,D,19930715,000000,6.66472,6.68474,6.6447,6.66472,549213.75653873,0
+ADP.US,D,19930716,000000,6.68474,6.68474,6.63188,6.66472,920283.19523819,0
+ADP.US,D,19930719,000000,6.66472,6.66472,6.61176,6.6447,723321.41547518,0
+ADP.US,D,19930720,000000,6.63188,6.66472,6.59224,6.66472,756934.89013692,0
+ADP.US,D,19930721,000000,6.68474,6.69135,6.63188,6.6447,1144133.7267684,0
+ADP.US,D,19930722,000000,6.66472,6.66472,6.63188,6.66472,1066833.8888388,0
+ADP.US,D,19930723,000000,6.6447,6.71117,6.6447,6.71117,799951.01187372,0
+ADP.US,D,19930726,000000,6.69135,6.78415,6.69135,6.76442,902132.93290199,0
+ADP.US,D,19930727,000000,6.78415,6.80397,6.74431,6.80397,609042.69949322,0
+ADP.US,D,19930728,000000,6.80397,6.81088,6.73108,6.73108,1009017.6984395,0
+ADP.US,D,19930729,000000,6.74431,6.80397,6.73108,6.78415,743489.50027222,0
+ADP.US,D,19930730,000000,6.80397,6.86374,6.74431,6.78415,884649.87015335,0
+ADP.US,D,19930802,000000,6.78415,6.8306,6.73108,6.78415,1275220.1940623,0
+ADP.US,D,19930803,000000,6.71117,6.73108,6.69135,6.73108,1224805.0519754,0
+ADP.US,D,19930804,000000,6.69135,6.73108,6.68474,6.71117,1047338.073535,0
+ADP.US,D,19930805,000000,6.71117,6.81088,6.68474,6.81088,1099098.7685895,0
+ADP.US,D,19930806,000000,6.8306,6.85062,6.81088,6.85062,1076242.6198007,0
+ADP.US,D,19930809,000000,6.86374,7.02242,6.85062,7.02242,1430509.3770939,0
+ADP.US,D,19930810,000000,6.98277,7.00329,6.95002,6.96906,903480.51383188,0
+ADP.US,D,19930811,000000,6.9231,6.95002,6.90329,6.93682,1062122.9324805,0
+ADP.US,D,19930812,000000,6.90329,6.93682,6.86374,6.90329,1007672.1454719,0
+ADP.US,D,19930813,000000,6.95002,6.95002,6.90329,6.93682,890035.12396717,0
+ADP.US,D,19930816,000000,6.93682,7.02242,6.9231,7.00329,1041959.9175891,0
+ADP.US,D,19930817,000000,7.03613,7.03613,6.80397,6.80397,2241893.0262771,0
+ADP.US,D,19930818,000000,6.80397,6.81088,6.73108,6.73108,2560524.4305231,0
+ADP.US,D,19930819,000000,6.73108,6.73108,6.59224,6.59224,2400536.4589068,0
+ADP.US,D,19930820,000000,6.6447,6.6447,6.56551,6.61176,1864771.1341762,0
+ADP.US,D,19930823,000000,6.63188,6.6447,6.59224,6.61176,1827797.3260295,0
+ADP.US,D,19930824,000000,6.6447,6.69135,6.63188,6.68474,1390850.5468987,0
+ADP.US,D,19930825,000000,6.66472,6.68474,6.54568,6.54568,1103804.6550422,0
+ADP.US,D,19930826,000000,6.61176,6.6447,6.56551,6.61176,1972996.3827757,0
+ADP.US,D,19930827,000000,6.57221,6.63188,6.49283,6.51254,2218359.5380893,0
+ADP.US,D,19930830,000000,6.52576,6.61176,6.52576,6.61176,1199264.8951193,0
+ADP.US,D,19930831,000000,6.6447,6.66472,6.59224,6.6447,2918155.5772259,0
+ADP.US,D,19930901,000000,6.6447,6.68474,6.59224,6.61176,3351071.7813407,0
+ADP.US,D,19930902,000000,6.57221,6.61176,6.51254,6.59224,1638894.6683361,0
+ADP.US,D,19930903,000000,6.59224,6.71117,6.59224,6.68474,4737882.6273931,0
+ADP.US,D,19930907,000000,6.66472,6.71117,6.6447,6.6447,2052319.1130717,0
+ADP.US,D,19930908,000000,6.63188,6.66472,6.57221,6.63188,2317851.3671636,0
+ADP.US,D,19930909,000000,6.63188,6.66472,6.59224,6.61176,1598566.6105911,0
+ADP.US,D,19930910,000000,6.63188,6.71117,6.61176,6.69805,1899726.1058811,0
+ADP.US,D,19930913,000000,6.69805,6.80397,6.69805,6.73108,1652348.1700499,0
+ADP.US,D,19930914,000000,6.68474,6.69805,6.61176,6.66472,1879554.9791406,0
+ADP.US,D,19930915,000000,6.6447,6.78415,6.59224,6.76442,1754525.0211726,0
+ADP.US,D,19930916,000000,6.80397,6.8373,6.74431,6.78415,2055688.572387,0
+ADP.US,D,19930917,000000,6.68474,6.73108,6.68474,6.73108,2706402.8546306,0
+ADP.US,D,19930920,000000,6.69805,6.81719,6.69805,6.78415,1503108.3984764,0
+ADP.US,D,19930921,000000,6.78415,6.78415,6.71117,6.73108,1533358.4977097,0
+ADP.US,D,19930922,000000,6.71117,6.90329,6.71117,6.88375,2370284.3317113,0
+ADP.US,D,19930923,000000,6.9231,7.03613,6.90329,7.03613,1890988.6304314,0
+ADP.US,D,19930924,000000,7.02242,7.05506,6.96906,7.00329,1420420.2647896,0
+ADP.US,D,19930927,000000,7.00329,7.12203,6.96906,7.12203,1896362.7304526,0
+ADP.US,D,19930928,000000,7.1022,7.19451,7.1022,7.12203,1579743.0647806,0
+ADP.US,D,19930929,000000,7.12203,7.14184,7.03613,7.05506,1119938.1088987,0
+ADP.US,D,19930930,000000,7.05506,7.07607,6.86374,6.86374,1550164.2210594,0
+ADP.US,D,19931001,000000,6.86374,6.9231,6.78415,6.85062,2320541.4591176,0
+ADP.US,D,19931004,000000,6.86374,6.88375,6.81719,6.86374,1288668.6258704,0
+ADP.US,D,19931005,000000,6.88375,6.98277,6.81719,6.86374,1246991.9732144,0
+ADP.US,D,19931006,000000,6.90329,7.00329,6.88375,6.9231,2475152.2887691,0
+ADP.US,D,19931007,000000,6.95624,6.95624,6.90329,6.9231,1132709.2013079,0
+ADP.US,D,19931008,000000,6.93682,6.96906,6.85062,6.9231,1218079.3150996,0
+ADP.US,D,19931011,000000,6.96906,6.96906,6.90329,6.9231,518291.3878122,0
+ADP.US,D,19931012,000000,6.95624,6.95624,6.86374,6.86374,1275220.1940623,0
+ADP.US,D,19931013,000000,6.86374,6.96906,6.8373,6.95624,1464791.0653243,0
+ADP.US,D,19931014,000000,7.00329,7.1022,6.98277,7.0958,1423111.3707249,0
+ADP.US,D,19931015,000000,7.14184,7.26108,7.12203,7.22833,1969638.077253,0
+ADP.US,D,19931018,000000,7.19451,7.27429,7.17557,7.24156,1481598.8166363,0
+ADP.US,D,19931019,000000,7.22833,7.24156,7.17557,7.22833,1154222.8390726,0
+ADP.US,D,19931020,000000,7.19451,7.19451,7.0958,7.14184,2036860.9706518,0
+ADP.US,D,19931021,000000,7.17557,7.21424,7.14184,7.17557,789202.81183105,0
+ADP.US,D,19931022,000000,7.19451,7.26108,7.17557,7.22833,1586466.7736941,0
+ADP.US,D,19931025,000000,7.24156,7.24156,7.17557,7.22833,818777.5996277,0
+ADP.US,D,19931026,000000,7.21424,7.22833,7.19451,7.21424,858440.48574741,0
+ADP.US,D,19931027,000000,7.22833,7.26108,7.19451,7.26108,826169.52210988,0
+ADP.US,D,19931028,000000,7.26108,7.38051,7.26108,7.29451,1055400.2375482,0
+ADP.US,D,19931029,000000,7.29451,7.33396,7.27429,7.29451,1227493.1159672,0
+ADP.US,D,19931101,000000,7.26108,7.29451,7.22833,7.27429,676937.86238538,0
+ADP.US,D,19931102,000000,7.29451,7.29451,7.17557,7.21424,1378073.3706027,0
+ADP.US,D,19931103,000000,7.21424,7.22833,7.15486,7.21424,1220099.1655227,0
+ADP.US,D,19931104,000000,7.17557,7.22833,6.98277,7.00329,1542765.2007092,0
+ADP.US,D,19931105,000000,6.96906,7.03613,6.95624,6.98277,1118592.5559311,0
+ADP.US,D,19931108,000000,6.98277,7.17557,6.96906,7.14184,1673855.7239278,0
+ADP.US,D,19931109,000000,7.21424,7.24156,7.15486,7.24156,1458070.3983542,0
+ADP.US,D,19931110,000000,7.24156,7.38051,7.19451,7.36799,1607303.0720598,0
+ADP.US,D,19931111,000000,7.34728,7.43298,7.33396,7.33396,1166996.9734252,0
+ADP.US,D,19931112,000000,7.34728,7.4463,7.34728,7.4463,2395833.6143977,0
+ADP.US,D,19931115,000000,7.41385,7.55309,7.41385,7.48642,1943417.5390545,0
+ADP.US,D,19931116,000000,7.49965,7.7252,7.48642,7.67223,4040782.7640975,0
+ADP.US,D,19931117,000000,7.65211,7.68535,7.51325,7.58564,2723209.5919615,0
+ADP.US,D,19931118,000000,7.55309,7.55309,7.46711,7.46711,2418020.5356367,0
+ADP.US,D,19931119,000000,7.46711,7.46711,7.39343,7.46711,1738384.4694481,0
+ADP.US,D,19931122,000000,7.43298,7.55309,7.41385,7.49965,2512124.0689536,0
+ADP.US,D,19931123,000000,7.49965,7.49965,7.31344,7.38051,1776037.6449561,0
+ADP.US,D,19931124,000000,7.41385,7.48642,7.38051,7.43298,1296060.5483526,0
+ADP.US,D,19931126,000000,7.46711,7.58564,7.46711,7.56572,590222.19562605,0
+ADP.US,D,19931129,000000,7.55309,7.56572,7.46711,7.55309,2074501.9783861,0
+ADP.US,D,19931130,000000,7.53278,7.60605,7.51325,7.53278,898099.31594259,0
+ADP.US,D,19931201,000000,7.55309,7.6317,7.53278,7.55309,1645621.419193,0
+ADP.US,D,19931202,000000,7.56572,7.62509,7.55309,7.62509,855747.35184993,0
+ADP.US,D,19931203,000000,7.62509,7.62509,7.51325,7.55309,1568313.4694146,0
+ADP.US,D,19931206,000000,7.56572,7.56572,7.50616,7.53278,2612290.1954833,0
+ADP.US,D,19931207,000000,7.55309,7.58564,7.53278,7.56572,863814.58576875,0
+ADP.US,D,19931208,000000,7.58564,7.60605,7.48642,7.60605,1531340.6752488,0
+ADP.US,D,19931209,000000,7.62509,7.73811,7.58564,7.58564,1683939.7663263,0
+ADP.US,D,19931210,000000,7.56572,7.60605,7.55309,7.55309,808694.57121032,0
+ADP.US,D,19931213,000000,7.48642,7.62509,7.48642,7.62509,1068174.3719007,0
+ADP.US,D,19931214,000000,7.62509,7.63831,7.56572,7.60605,1121283.6618663,0
+ADP.US,D,19931215,000000,7.62509,7.65211,7.53278,7.53278,877932.24512668,0
+ADP.US,D,19931216,000000,7.53278,7.58564,7.48642,7.55309,1179762.9959287,0
+ADP.US,D,19931217,000000,7.58564,7.63831,7.55309,7.63831,1599905.0656909,0
+ADP.US,D,19931220,000000,7.63831,7.7252,7.60605,7.67223,1005657.3649544,0
+ADP.US,D,19931221,000000,7.63831,7.73811,7.60605,7.65211,1324295.8670684,0
+ADP.US,D,19931222,000000,7.7252,7.73811,7.68535,7.7252,1347821.2434071,0
+ADP.US,D,19931223,000000,7.70536,7.70536,7.63831,7.67223,1377400.0871283,0
+ADP.US,D,19931227,000000,7.70536,7.79827,7.67223,7.75813,1328326.4420845,0
+ADP.US,D,19931228,000000,7.7252,7.75813,7.68535,7.73811,879950.06758752,0
+ADP.US,D,19931229,000000,7.73811,7.73811,7.67223,7.7252,843647.51495283,0
+ADP.US,D,19931230,000000,7.7252,7.7252,7.67223,7.67223,1092376.0736572,0
+ADP.US,D,19931231,000000,7.68535,7.70536,7.56572,7.56572,1030528.2942608,0
+ADP.US,D,19940103,000000,7.58564,7.58564,7.46711,7.48642,1685955.5608248,0
+ADP.US,D,19940104,000000,7.48642,7.56572,7.48642,7.53278,1418408.5262156,0
+ADP.US,D,19940105,000000,7.50616,7.51325,7.38051,7.43298,1558225.3710914,0
+ADP.US,D,19940106,000000,7.43298,7.43298,7.33396,7.36799,1532013.9587233,0
+ADP.US,D,19940107,000000,7.36799,7.46711,7.27429,7.41385,2209625.104583,0
+ADP.US,D,19940110,000000,7.4463,7.56572,7.41385,7.53278,2185418.3329209,0
+ADP.US,D,19940111,000000,7.51325,7.56572,7.50616,7.51325,1817041.0141376,0
+ADP.US,D,19940112,000000,7.48642,7.50616,7.34728,7.38051,2426084.7276121,0
+ADP.US,D,19940113,000000,7.39343,7.43298,7.17557,7.22833,3991707.0910914,0
+ADP.US,D,19940114,000000,7.26108,7.39343,7.26108,7.38051,1507813.2709479,0
+ADP.US,D,19940117,000000,7.39343,7.4463,7.33396,7.38051,994229.79755061,0
+ADP.US,D,19940118,000000,7.34728,7.41385,7.34728,7.34728,1201948.9031865,0
+ADP.US,D,19940119,000000,7.27429,7.31344,7.22833,7.26108,1553527.5964879,0
+ADP.US,D,19940120,000000,7.26108,7.26108,7.15486,7.21424,1478239.4971324,0
+ADP.US,D,19940121,000000,7.14184,7.29451,7.14184,7.24156,1471514.7742378,0
+ADP.US,D,19940124,000000,7.24156,7.33396,7.21424,7.22833,1045991.5065863,0
+ADP.US,D,19940125,000000,7.19451,7.26108,7.19451,7.21424,1137413.0597982,0
+ADP.US,D,19940126,000000,7.21424,7.26108,7.15486,7.26108,1620079.2343747,0
+ADP.US,D,19940127,000000,7.21424,7.38051,7.17557,7.33396,963983.75424187,0
+ADP.US,D,19940128,000000,7.36799,7.51325,7.26108,7.26108,2005264.3044698,0
+ADP.US,D,19940131,000000,7.27429,7.34728,7.15486,7.17557,1199932.0947068,0
+ADP.US,D,19940201,000000,7.19451,7.22833,7.17557,7.19451,1676542.7739385,0
+ADP.US,D,19940202,000000,7.19451,7.27429,7.19451,7.24156,1411686.8452644,0
+ADP.US,D,19940203,000000,7.21424,7.26108,7.19451,7.24156,888691.59896184,0
+ADP.US,D,19940204,000000,7.26108,7.29451,7.15486,7.15486,1794181.8234055,0
+ADP.US,D,19940207,000000,7.14184,7.26108,7.12203,7.22833,1757213.0851643,0
+ADP.US,D,19940208,000000,7.22833,7.22833,7.15486,7.15486,1975687.4887108,0
+ADP.US,D,19940209,000000,7.15486,7.21424,7.14184,7.17557,2443558.6645305,0
+ADP.US,D,19940210,000000,7.19451,7.24156,7.17557,7.21424,1525291.2637909,0
+ADP.US,D,19940211,000000,7.22833,7.22833,7.15486,7.15486,571393.57990979,0
+ADP.US,D,19940214,000000,7.17557,7.21424,7.15486,7.19451,889363.86845507,0
+ADP.US,D,19940215,000000,7.21424,7.21424,7.14184,7.14184,1975015.2192177,0
+ADP.US,D,19940216,000000,7.14184,7.17557,7.12203,7.14184,1271862.9025207,0
+ADP.US,D,19940217,000000,7.17557,7.17557,6.95624,7.05506,1769310.8940993,0
+ADP.US,D,19940218,000000,7.02242,7.03613,6.88375,6.95624,2120215.289945,0
+ADP.US,D,19940222,000000,6.98277,7.15486,6.96906,7.12203,1476891.9162026,0
+ADP.US,D,19940223,000000,7.1022,7.14184,7.03613,7.07607,1399582.9524428,0
+ADP.US,D,19940224,000000,7.03613,7.05506,6.9231,6.98277,2480537.5425829,0
+ADP.US,D,19940225,000000,6.95624,7.03613,6.93682,6.98277,1270521.4054776,0
+ADP.US,D,19940228,000000,7.02242,7.03613,7.00329,7.02242,1107162.960565,0
+ADP.US,D,19940301,000000,7.03613,7.07607,6.95624,6.98277,1404964.1503321,0
+ADP.US,D,19940302,000000,6.98277,7.29451,6.95624,7.22833,3613240.6600041,0
+ADP.US,D,19940303,000000,7.29451,7.41385,7.26108,7.34728,3593749.9146059,0
+ADP.US,D,19940304,000000,7.34728,7.50616,7.29451,7.46711,3217972.5614914,0
+ADP.US,D,19940307,000000,7.46711,7.56572,7.46711,7.51325,2176007.5739967,0
+ADP.US,D,19940308,000000,7.51937,7.62509,7.46711,7.53278,2896641.9394612,0
+ADP.US,D,19940309,000000,7.50616,7.53278,7.4463,7.48642,2361543.8143181,0
+ADP.US,D,19940310,000000,7.51937,7.53278,7.43298,7.43298,2211639.8851004,0
+ADP.US,D,19940311,000000,7.4463,7.46711,7.34728,7.38673,1550164.2210594,0
+ADP.US,D,19940314,000000,7.33396,7.43298,7.27429,7.43298,1518566.5408962,0
+ADP.US,D,19940315,000000,7.43298,7.43298,7.26108,7.34728,1671834.8595235,0
+ADP.US,D,19940316,000000,7.33396,7.41385,7.33396,7.41385,667524.06151783,0
+ADP.US,D,19940317,000000,7.41385,7.4463,7.34728,7.4463,2037531.2121827,0
+ADP.US,D,19940318,000000,7.51937,7.53278,7.46711,7.51937,3183683.7753931,0
+ADP.US,D,19940321,000000,7.48642,7.53278,7.4463,7.51937,1394208.8524215,0
+ADP.US,D,19940322,000000,7.51937,7.56572,7.51937,7.55309,1873508.609626,0
+ADP.US,D,19940323,000000,7.58564,7.62509,7.55309,7.55309,2059715.0914784,0
+ADP.US,D,19940324,000000,7.56572,7.58564,7.38673,7.38673,2124925.2323222,0
+ADP.US,D,19940325,000000,7.41385,7.4463,7.31344,7.33396,939102.68512423,0
+ADP.US,D,19940328,000000,7.36799,7.38673,7.29451,7.29451,1366647.8311611,0
+ADP.US,D,19940329,000000,7.36799,7.36799,7.22833,7.22833,976079.53521441,0
+ADP.US,D,19940330,000000,7.21424,7.24156,7.03613,7.05506,2510780.5439483,0
+ADP.US,D,19940331,000000,7.03613,7.12203,6.93682,7.03613,3189734.2008322,0
+ADP.US,D,19940404,000000,6.90329,7.03613,6.86374,6.93682,3109738.1870619,0
+ADP.US,D,19940405,000000,7.00329,7.07607,6.98277,7.05506,3647528.4321213,0
+ADP.US,D,19940406,000000,7.08899,7.08899,7.00329,7.08899,2767574.3086092,0
+ADP.US,D,19940407,000000,7.12203,7.14184,7.05506,7.1022,1358577.555299,0
+ADP.US,D,19940408,000000,7.08899,7.17557,7.07607,7.08899,2136346.7158393,0
+ADP.US,D,19940411,000000,7.12203,7.17557,7.07607,7.17557,1259089.7821492,0
+ADP.US,D,19940412,000000,7.21424,7.22833,7.12203,7.14184,1534702.022715,0
+ADP.US,D,19940413,000000,7.1022,7.14184,6.86374,7.00329,2432131.0971267,0
+ADP.US,D,19940414,000000,6.96906,7.07607,6.93682,6.96906,1206653.7756581,0
+ADP.US,D,19940415,000000,6.96906,7.05506,6.88375,6.88375,1556887.929973,0
+ADP.US,D,19940418,000000,6.90329,6.90329,6.78415,6.8306,2158536.6790217,0
+ADP.US,D,19940419,000000,6.79707,6.88375,6.78415,6.8306,2792450.3078211,0
+ADP.US,D,19940420,000000,6.85062,6.85062,6.53879,6.73108,2462382.210341,0
+ADP.US,D,19940421,000000,6.76442,6.9231,6.76442,6.85062,2409948.2318121,0
+ADP.US,D,19940422,000000,6.90329,6.90329,6.81088,6.88375,1958211.5238302,0
+ADP.US,D,19940425,000000,6.9231,7.05506,6.88375,7.02242,1918546.6097482,0
+ADP.US,D,19940426,000000,6.98277,7.07607,6.98277,7.05506,1872840.3960573,0
+ADP.US,D,19940428,000000,7.03613,7.05506,7.00329,7.00329,2444901.1755547,0
+ADP.US,D,19940429,000000,7.00329,7.1022,6.96906,7.07607,1917201.0567806,0
+ADP.US,D,19940502,000000,7.1022,7.1022,7.03613,7.08899,1345130.1374719,0
+ADP.US,D,19940503,000000,7.08899,7.08899,6.96906,7.07607,1097756.2575654,0
+ADP.US,D,19940504,000000,7.05506,7.1022,7.00329,7.08899,1104477.9385166,0
+ADP.US,D,19940505,000000,7.07607,7.12203,7.05506,7.05506,838273.41493151,0
+ADP.US,D,19940506,000000,7.05506,7.05506,6.88375,6.95002,791214.55040506,0
+ADP.US,D,19940509,000000,6.96906,6.96906,6.88375,6.9231,1599235.838141,0
+ADP.US,D,19940510,000000,6.95002,7.00329,6.9231,6.9231,999604.91155308,0
+ADP.US,D,19940511,000000,6.9231,6.95002,6.74431,6.81088,1767295.0996007,0
+ADP.US,D,19940512,000000,6.85062,6.88375,6.8306,6.85062,1250351.2927183,0
+ADP.US,D,19940513,000000,6.88375,6.90329,6.79707,6.90329,1007001.903941,0
+ADP.US,D,19940516,000000,6.90329,6.9231,6.8306,6.86374,828189.37253298,0
+ADP.US,D,19940517,000000,6.86374,6.98277,6.8306,6.96906,1771325.6746166,0
+ADP.US,D,19940518,000000,7.02242,7.08899,7.00329,7.05506,1325637.3641115,0
+ADP.US,D,19940519,000000,7.07607,7.07607,7.00329,7.05506,1398242.4693809,0
+ADP.US,D,19940520,000000,7.05506,7.08899,7.03613,7.03613,2957819.4773267,0
+ADP.US,D,19940523,000000,6.96906,6.96906,6.88375,6.95002,1388155.3850388,0
+ADP.US,D,19940524,000000,6.98277,7.15486,6.95002,7.03613,2079208.87882,0
+ADP.US,D,19940525,000000,6.93682,7.05506,6.9231,7.05506,1993165.4815539,0
+ADP.US,D,19940526,000000,7.05506,7.19451,7.02242,7.17557,1333034.3564994,0
+ADP.US,D,19940527,000000,7.14184,7.33396,7.14184,7.22833,1386811.8600336,0
+ADP.US,D,19940531,000000,7.22833,7.34728,7.19451,7.33396,1714183.7816728,0
+ADP.US,D,19940601,000000,7.29451,7.29451,7.19451,7.26108,1468824.6822837,0
+ADP.US,D,19940602,000000,7.27429,7.33396,7.24156,7.29451,1012380.0598868,0
+ADP.US,D,19940603,000000,7.29451,7.33396,7.27429,7.31344,1757213.0851643,0
+ADP.US,D,19940606,000000,7.33396,7.38673,7.31344,7.33396,1380088.1511201,0
+ADP.US,D,19940607,000000,7.34728,7.38673,7.32085,7.34728,959273.81186468,0
+ADP.US,D,19940608,000000,7.36799,7.36799,7.30082,7.32085,1022463.0883043,0
+ADP.US,D,19940609,000000,7.30082,7.34728,7.24826,7.33396,1525291.2637909,0
+ADP.US,D,19940610,000000,7.34728,7.48642,7.34728,7.43949,1095063.1236679,0
+ADP.US,D,19940613,000000,7.47332,7.50616,7.4529,7.47332,1068174.3719007,0
+ADP.US,D,19940614,000000,7.48642,7.53939,7.47332,7.53939,1415720.4622238,0
+ADP.US,D,19940615,000000,7.53939,7.57203,7.48642,7.48642,1140772.3793021,0
+ADP.US,D,19940616,000000,7.51937,7.61267,7.50616,7.57203,1129345.8258794,0
+ADP.US,D,19940617,000000,7.59215,7.61267,7.50616,7.53939,2506079.7274013,0
+ADP.US,D,19940620,000000,7.50616,7.53939,7.42055,7.47332,1248333.4702575,0
+ADP.US,D,19940621,000000,7.47332,7.47332,7.2813,7.36799,1185148.2497425,0
+ADP.US,D,19940622,000000,7.39984,7.42055,7.34728,7.42055,1278581.5415285,0
+ADP.US,D,19940623,000000,7.42055,7.4529,7.36799,7.36799,847009.87640015,0
+ADP.US,D,19940624,000000,7.36799,7.38673,7.22833,7.26808,761636.72066501,0
+ADP.US,D,19940627,000000,7.24826,7.36799,7.17557,7.33396,1037255.0451176,0
+ADP.US,D,19940628,000000,7.34728,7.42055,7.26808,7.39984,964650.95382942,0
+ADP.US,D,19940629,000000,7.36799,7.43949,7.36799,7.39984,1574364.9088348,0
+ADP.US,D,19940630,000000,7.39984,7.39984,7.2813,7.32085,1242952.2723682,0
+ADP.US,D,19940701,000000,7.34728,7.39984,7.32085,7.39984,1116577.7754137,0
+ADP.US,D,19940705,000000,7.36799,7.39984,7.33396,7.34728,745509.35069533,0
+ADP.US,D,19940706,000000,7.33396,7.34728,7.26808,7.32085,1143464.4992185,0
+ADP.US,D,19940707,000000,7.32085,7.33396,7.2813,7.33396,726011.50742925,0
+ADP.US,D,19940708,000000,7.30082,7.32085,7.21424,7.24826,1163634.6119778,0
+ADP.US,D,19940711,000000,7.24826,7.26808,7.19451,7.26808,1238247.3998967,0
+ADP.US,D,19940712,000000,7.24826,7.34728,7.21424,7.33396,1498400.4840614,0
+ADP.US,D,19940713,000000,7.32085,7.38673,7.32085,7.32085,1207999.3286257,0
+ADP.US,D,19940714,000000,7.33396,7.42055,7.33396,7.42055,1279925.0665338,0
+ADP.US,D,19940715,000000,7.39984,7.42055,7.34728,7.36799,1429162.8101451,0
+ADP.US,D,19940718,000000,7.39984,7.39984,7.34728,7.36799,557949.20402624,0
+ADP.US,D,19940719,000000,7.36799,7.36799,7.26808,7.26808,725337.20997374,0
+ADP.US,D,19940720,000000,7.26808,7.26808,7.14845,7.19451,837597.08951372,0
+ADP.US,D,19940721,000000,7.19451,7.19451,7.12931,7.16157,1067506.1583321,0
+ADP.US,D,19940722,000000,7.19451,7.19451,7.0958,7.17557,1185148.2497425,0
+ADP.US,D,19940725,000000,7.16157,7.17557,7.0958,7.1088,1991148.6730742,0
+ADP.US,D,19940726,000000,7.02242,7.1088,6.98987,7.0958,2201556.856683,0
+ADP.US,D,19940727,000000,7.05506,7.05506,7.02242,7.03613,1557559.1854851,0
+ADP.US,D,19940728,000000,7.02242,7.03613,6.98987,7.00329,2906728.0098219,0
+ADP.US,D,19940729,000000,7.02242,7.1088,7.00329,7.0958,1616716.8729274,0
+ADP.US,D,19940801,000000,7.12931,7.21424,7.12931,7.21424,2575990.684792,0
+ADP.US,D,19940802,000000,7.24826,7.26808,7.21424,7.22833,982129.96065353,0
+ADP.US,D,19940803,000000,7.19451,7.24826,7.19451,7.22833,1095733.3651988,0
+ADP.US,D,19940804,000000,7.24826,7.2813,7.21424,7.22833,1225476.3074875,0
+ADP.US,D,19940805,000000,7.21424,7.24826,7.21424,7.22833,637944.2038155,0
+ADP.US,D,19940808,000000,7.22833,7.32085,7.22833,7.2813,1175060.1514194,0
+ADP.US,D,19940809,000000,7.26808,7.32085,7.22833,7.30082,787177.89150225,0
+ADP.US,D,19940810,000000,7.32085,7.34728,7.2813,7.34728,936414.62113242,0
+ADP.US,D,19940811,000000,7.38673,7.38673,7.22833,7.2813,1021118.5493177,0
+ADP.US,D,19940812,000000,7.32085,7.34728,7.30082,7.30082,791214.55040506,0
+ADP.US,D,19940815,000000,7.33396,7.42055,7.2813,7.38673,1694696.0782181,0
+ADP.US,D,19940816,000000,7.36799,7.47332,7.36799,7.43949,1867453.1142812,0
+ADP.US,D,19940817,000000,7.48642,7.48642,7.39984,7.43949,1709484.9930881,0
+ADP.US,D,19940818,000000,7.43949,7.43949,7.36799,7.42055,1548824.7519786,0
+ADP.US,D,19940819,000000,7.43949,7.43949,7.34728,7.34728,1224135.8244256,0
+ADP.US,D,19940822,000000,7.32085,7.32085,7.26808,7.26808,1432524.1576113,0
+ADP.US,D,19940823,000000,7.2813,7.33396,7.26808,7.2813,2258024.4521714,0
+ADP.US,D,19940824,000000,7.30082,7.32085,7.26808,7.2813,1311523.7606782,0
+ADP.US,D,19940825,000000,7.2813,7.32085,7.26808,7.32085,2413983.8767339,0
+ADP.US,D,19940826,000000,7.33396,7.50616,7.33396,7.48642,1498400.4840614,0
+ADP.US,D,19940829,000000,7.48642,7.50616,7.42055,7.42055,1324965.0946184,0
+ADP.US,D,19940830,000000,7.43949,7.47332,7.34728,7.47332,2522882.4088077,0
+ADP.US,D,19940831,000000,7.43949,7.50616,7.42055,7.4529,1675199.2489331,0
+ADP.US,D,19940901,000000,7.42055,7.43949,7.38673,7.42055,816758.76318572,0
+ADP.US,D,19940902,000000,7.4529,7.4529,7.38673,7.39984,675590.28145551,0
+ADP.US,D,19940906,000000,7.39984,7.42055,7.38673,7.39984,487366.9911234,0
+ADP.US,D,19940907,000000,7.39984,7.47332,7.34728,7.47332,1036578.7196999,0
+ADP.US,D,19940908,000000,7.47332,7.50616,7.43949,7.47332,1524617.9803165,0
+ADP.US,D,19940909,000000,7.43949,7.43949,7.38673,7.42055,949862.03895939,0
+ADP.US,D,19940912,000000,7.42055,7.4529,7.38673,7.40744,1759226.8517007,0
+ADP.US,D,19940913,000000,7.40744,7.49333,7.38673,7.49333,1539406.8951866,0
+ADP.US,D,19940914,000000,7.47332,7.62509,7.47332,7.62509,3977589.4317335,0
+ADP.US,D,19940915,000000,7.79827,7.85705,7.77145,7.85705,3420308.4412758,0
+ADP.US,D,19940916,000000,7.75122,7.79827,7.71839,7.78536,5858494.0197662,0
+ADP.US,D,19940919,000000,7.78536,7.79827,7.75122,7.75122,1409668.0088224,0
+ADP.US,D,19940920,000000,7.71839,7.73811,7.59215,7.59215,4036749.1471381,0
+ADP.US,D,19940921,000000,7.61267,7.62509,7.54601,7.56572,2972605.3502533,0
+ADP.US,D,19940922,000000,7.59215,7.6458,7.59215,7.61267,1358577.555299,0
+ADP.US,D,19940923,000000,7.57923,7.59215,7.54601,7.56572,937086.89062566,0
+ADP.US,D,19940926,000000,7.52617,7.75122,7.52617,7.75122,1475545.3492538,0
+ADP.US,D,19940927,000000,7.73811,7.78536,7.71839,7.71839,1191195.6332382,0
+ADP.US,D,19940928,000000,7.71839,7.78536,7.68535,7.69847,763652.51516358,0
+ADP.US,D,19940929,000000,7.73811,7.75122,7.69847,7.73811,961959.84789421,0
+ADP.US,D,19940930,000000,7.75122,7.78536,7.71839,7.77145,1004988.1374046,0
+ADP.US,D,19941003,000000,7.75122,7.77145,7.71839,7.75122,1299423.9237811,0
+ADP.US,D,19941004,000000,7.75122,7.78536,7.6458,7.66553,1560250.2914202,0
+ADP.US,D,19941005,000000,7.61267,7.62509,7.54601,7.61267,1044646.9675997,0
+ADP.US,D,19941006,000000,7.62509,7.6458,7.52617,7.52617,1128676.5983296,0
+ADP.US,D,19941007,000000,7.54601,7.57923,7.50616,7.54601,569380.82735464,0
+ADP.US,D,19941010,000000,7.62509,7.78536,7.59215,7.77145,765671.35160556,0
+ADP.US,D,19941011,000000,7.77145,7.9245,7.75122,7.85705,1392186.974036,0
+ADP.US,D,19941012,000000,7.83802,7.89049,7.75122,7.81711,857092.90481754,0
+ADP.US,D,19941013,000000,7.9105,7.94304,7.85705,7.87016,1165645.3365707,0
+ADP.US,D,19941014,000000,7.9105,7.9245,7.83802,7.89049,1813680.6806527,0
+ADP.US,D,19941017,000000,7.9105,7.9105,7.79827,7.85705,767018.93253543,0
+ADP.US,D,19941018,000000,7.87016,7.87016,7.81711,7.87016,629208.75632799,0
+ADP.US,D,19941019,000000,7.85705,7.98989,7.81711,7.98989,1812335.127685,0
+ADP.US,D,19941020,000000,7.98989,8.03043,7.89049,7.95666,1521931.9442869,0
+ADP.US,D,19941021,000000,7.94304,7.95666,7.87016,7.9245,953896.66989994,0
+ADP.US,D,19941024,000000,7.94304,7.97677,7.87016,7.9105,1455377.2644567,0
+ADP.US,D,19941025,000000,7.79827,7.87016,7.77145,7.81711,1878884.7376096,0
+ADP.US,D,19941026,000000,7.85705,7.85705,7.73811,7.73811,1474205.880173,0
+ADP.US,D,19941027,000000,7.75122,7.78536,7.71839,7.78536,1220099.1655227,0
+ADP.US,D,19941028,000000,7.78536,8.03043,7.78536,7.98989,1662426.1285616,0
+ADP.US,D,19941031,000000,8.03043,8.12816,8.03043,8.06337,1888295.4965338,0
+ADP.US,D,19941101,000000,8.04393,8.06337,7.9105,7.94304,1659058.6972088,0
+ADP.US,D,19941102,000000,7.9105,7.98989,7.87016,7.87016,1278581.5415285,0
+ADP.US,D,19941103,000000,7.9105,7.9245,7.83802,7.83802,638618.501271,0
+ADP.US,D,19941104,000000,7.87016,7.95666,7.85705,7.89049,1229508.9104658,0
+ADP.US,D,19941107,000000,7.9245,7.9245,7.83802,7.89049,1154222.8390726,0
+ADP.US,D,19941108,000000,7.9105,7.98989,7.87016,7.97677,1043300.4006511,0
+ADP.US,D,19941109,000000,8.04393,8.06337,7.98989,8.00932,1735702.4893431,0
+ADP.US,D,19941110,000000,8.03043,8.11544,7.97677,7.97677,1654358.8946428,0
+ADP.US,D,19941111,000000,7.9245,7.94304,7.85705,7.9105,821467.69158177,0
+ADP.US,D,19941114,000000,7.9245,7.95666,7.85705,7.87016,1601923.9021328,0
+ADP.US,D,19941115,000000,7.9245,7.97677,7.87016,7.89049,1001627.8039196,0
+ADP.US,D,19941116,000000,7.89049,7.94304,7.87016,7.89049,951205.56396472,0
+ADP.US,D,19941117,000000,7.89049,7.94304,7.89049,7.9105,799951.01187372,0
+ADP.US,D,19941118,000000,7.9105,7.94304,7.85705,7.9105,992882.21662074,0
+ADP.US,D,19941121,000000,7.94304,7.94304,7.83802,7.9105,1280598.3500082,0
+ADP.US,D,19941122,000000,7.89049,8.00932,7.87016,7.89049,1568313.4694146,0
+ADP.US,D,19941123,000000,7.73811,7.73811,7.57923,7.68535,2890594.5559656,0
+ADP.US,D,19941125,000000,7.68535,7.73811,7.68535,7.73811,527026.83529971,0
+ADP.US,D,19941128,000000,7.71839,7.78536,7.68535,7.77145,1174386.8679451,0
+ADP.US,D,19941129,000000,7.75122,7.78536,7.71839,7.78536,1245641.3503411,0
+ADP.US,D,19941130,000000,7.77145,7.78536,7.69847,7.71839,1632851.3407651,0
+ADP.US,D,19941201,000000,7.69847,7.71839,7.54601,7.54601,1332359.0450627,0
+ADP.US,D,19941202,000000,7.56572,7.6458,7.56572,7.59215,1760573.4186495,0
+ADP.US,D,19941205,000000,7.61267,7.61267,7.54601,7.54601,847680.11793111,0
+ADP.US,D,19941206,000000,7.59215,7.75122,7.57923,7.66553,1019100.7268569,0
+ADP.US,D,19941207,000000,7.62509,7.69847,7.62509,7.69847,692398.03276752,0
+ADP.US,D,19941208,000000,7.66553,7.68535,7.50616,7.52617,830207.19499382,0
+ADP.US,D,19941209,000000,7.52617,7.52617,7.374,7.38673,1314213.8526322,0
+ADP.US,D,19941212,000000,7.374,7.38673,7.27429,7.30683,3322166.2210938,0
+ADP.US,D,19941213,000000,7.40744,7.68535,7.40744,7.65211,2555822.599995,0
+ADP.US,D,19941214,000000,7.61878,7.79167,7.61878,7.79167,2032826.3397113,0
+ADP.US,D,19941215,000000,7.73811,7.82431,7.73811,7.80508,1862080.0282411,0
+ADP.US,D,19941216,000000,7.84443,7.87657,7.79167,7.82431,3247547.3492882,0
+ADP.US,D,19941219,000000,7.75122,7.84443,7.73811,7.80508,1693351.5392316,0
+ADP.US,D,19941220,000000,7.80508,7.87657,7.79167,7.87657,2616995.0679549,0
+ADP.US,D,19941221,000000,7.84443,8.08979,7.84443,8.05064,2251971.9987699,0
+ADP.US,D,19941222,000000,8.05064,8.14858,8.01612,8.05064,1806955.9577581,0
+ADP.US,D,19941223,000000,8.05064,8.10232,8.03043,8.06898,766340.57915538,0
+ADP.US,D,19941227,000000,8.11544,8.22125,8.11544,8.22125,878607.55656333,0
+ADP.US,D,19941228,000000,8.20913,8.27432,8.14858,8.1894,1455377.2644567,0
+ADP.US,D,19941229,000000,8.17008,8.17008,8.10232,8.13486,643995.64323574,0
+ADP.US,D,19941230,000000,8.14858,8.17008,8.08979,8.10232,633242.37328739,0
+ADP.US,D,19950103,000000,8.06898,8.10232,7.96336,8.10232,1578401.5677376,0
+ADP.US,D,19950104,000000,8.08979,8.13486,8.05064,8.06898,1431180.632606,0
+ADP.US,D,19950105,000000,8.11544,8.13486,8.06898,8.11544,1347151.0018761,0
+ADP.US,D,19950106,000000,8.11544,8.14858,8.06898,8.11544,2383731.7495383,0
+ADP.US,D,19950109,000000,8.10232,8.13486,8.08979,8.11544,723321.41547518,0
+ADP.US,D,19950110,000000,8.14858,8.27432,8.11544,8.24236,1802925.382742,0
+ADP.US,D,19950111,000000,8.30863,8.36121,8.27432,8.34137,2306426.8417031,0
+ADP.US,D,19950112,000000,8.27432,8.46731,8.27432,8.43448,2816649.9816154,0
+ADP.US,D,19950113,000000,8.4476,8.4476,8.34137,8.39453,3328889.9300074,0
+ADP.US,D,19950116,000000,8.39453,8.53418,8.39453,8.43448,2400536.4589068,0
+ADP.US,D,19950117,000000,8.36121,8.36121,8.2615,8.30863,2393138.4525379,0
+ADP.US,D,19950118,000000,8.27432,8.30863,8.24236,8.27432,1121953.9033973,0
+ADP.US,D,19950119,000000,8.24236,8.30863,8.1894,8.29561,1197909.2023403,0
+ADP.US,D,19950120,000000,8.30863,8.30863,8.10232,8.13486,1921913.0271201,0
+ADP.US,D,19950123,000000,8.10232,8.1894,8.08979,8.14858,1898376.4969889,0
+ADP.US,D,19950124,000000,8.1894,8.22125,8.17008,8.17008,845668.37935708,0
+ADP.US,D,19950125,000000,8.13486,8.17008,8.10232,8.10232,1316899.8886617,0
+ADP.US,D,19950126,000000,8.10232,8.20913,8.10232,8.17008,854407.88276914,0
+ADP.US,D,19950127,000000,8.20913,8.27432,8.10232,8.14858,1252366.0732358,0
+ADP.US,D,19950130,000000,8.14858,8.14858,8.10232,8.11544,920951.40880689,0
+ADP.US,D,19950131,000000,8.13486,8.24236,8.11544,8.20913,2198194.4952357,0
+ADP.US,D,19950201,000000,8.20913,8.22125,8.10232,8.17008,1499078.8374415,0
+ADP.US,D,19950202,000000,8.14858,8.27432,8.13486,8.27432,1070192.1943616,0
+ADP.US,D,19950203,000000,8.29561,8.38043,8.27432,8.38043,2743379.7047207,0
+ADP.US,D,19950206,000000,8.39453,8.53418,8.39453,8.4476,1687301.1137924,0
+ADP.US,D,19950207,000000,8.41407,8.4476,8.36121,8.4476,1753178.4542238,0
+ADP.US,D,19950208,000000,8.4476,8.51239,8.4476,8.48665,1679232.8658925,0
+ADP.US,D,19950209,000000,8.48665,8.53418,8.43448,8.50005,853057.25989586,0
+ADP.US,D,19950210,000000,8.48665,8.50005,8.39453,8.46731,728698.55743992,0
+ADP.US,D,19950213,000000,8.46731,8.61988,8.4476,8.61988,1061453.7049307,0
+ADP.US,D,19950214,000000,8.61988,8.61988,8.51239,8.55204,963304.38688067,0
+ADP.US,D,19950215,000000,8.53418,8.56682,8.48665,8.51239,1567640.1859401,0
+ADP.US,D,19950216,000000,8.51239,8.53418,8.46731,8.51239,1403617.5833833,0
+ADP.US,D,19950217,000000,8.51239,8.53418,8.50005,8.50005,1140772.3793021,0
+ADP.US,D,19950221,000000,8.48665,8.53418,8.38043,8.43448,1453366.5398638,0
+ADP.US,D,19950222,000000,8.41407,8.55204,8.41407,8.51239,1517227.0718155,0
+ADP.US,D,19950223,000000,8.51239,8.67216,8.50005,8.61988,2578674.6928594,0
+ADP.US,D,19950224,000000,8.63981,8.70382,8.55204,8.56682,1650322.23574,0
+ADP.US,D,19950227,000000,8.56682,8.56682,8.50005,8.53418,855747.35184993,0
+ADP.US,D,19950228,000000,8.53418,8.55204,8.4476,8.53418,1310178.2077105,0
+ADP.US,D,19950301,000000,8.51239,8.51239,8.4476,8.50005,1915858.5457565,0
+ADP.US,D,19950302,000000,8.50005,8.53418,8.48665,8.51239,1714183.7816728,0
+ADP.US,D,19950303,000000,8.48665,8.63981,8.4476,8.60618,1700740.4197704,0
+ADP.US,D,19950306,000000,8.63981,8.63981,8.53418,8.56682,1117921.300419,0
+ADP.US,D,19950307,000000,8.56682,8.56682,8.43448,8.46731,1689986.1358409,0
+ADP.US,D,19950308,000000,8.48665,8.48665,8.39453,8.4476,1663096.3700926,0
+ADP.US,D,19950309,000000,8.46731,8.50005,8.4476,8.46731,1271862.9025207,0
+ADP.US,D,19950310,000000,8.50005,8.79405,8.48665,8.79405,2718501.6775465,0
+ADP.US,D,19950313,000000,8.78744,8.95885,8.78744,8.81308,3314770.2426871,0
+ADP.US,D,19950314,000000,8.84868,8.84868,8.67216,8.69227,1817712.2696498,0
+ADP.US,D,19950315,000000,8.69227,8.69227,8.63981,8.65903,1326984.9450414,0
+ADP.US,D,19950316,000000,8.67216,8.78744,8.67216,8.71111,1556887.929973,0
+ADP.US,D,19950317,000000,8.74404,8.8616,8.73133,8.81308,2605566.4865699,0
+ADP.US,D,19950320,000000,8.8616,8.94001,8.84868,8.8616,1631505.7877974,0
+ADP.US,D,19950321,000000,8.88281,9.00283,8.8616,8.91752,1536722.8871192,0
+ADP.US,D,19950322,000000,8.88281,8.90352,8.78744,8.88281,1637554.1852742,0
+ADP.US,D,19950323,000000,8.88281,8.88281,8.76525,8.79405,1179762.9959287,0
+ADP.US,D,19950324,000000,8.79405,8.97196,8.73133,8.8616,1854684.0498344,0
+ADP.US,D,19950327,000000,8.88281,9.02265,8.8616,8.98972,2106098.6445682,0
+ADP.US,D,19950328,000000,8.97196,9.00283,8.94001,8.98972,757605.13166788,0
+ADP.US,D,19950329,000000,8.98972,9.0909,8.97196,9.00283,3801466.9922796,0
+ADP.US,D,19950330,000000,9.02265,9.02265,8.73133,8.79405,1907792.3258187,0
+ADP.US,D,19950331,000000,8.78744,8.78744,8.60618,8.74404,2555146.2745773,0
+ADP.US,D,19950403,000000,8.76525,8.76525,8.69227,8.74404,808021.28773594,0
+ADP.US,D,19950404,000000,8.76525,8.79405,8.71111,8.79405,865830.38026732,0
+ADP.US,D,19950405,000000,8.79405,8.79405,8.65903,8.67216,936414.62113242,0
+ADP.US,D,19950406,000000,8.60618,8.67216,8.57353,8.63981,1710832.574018,0
+ADP.US,D,19950407,000000,8.67216,8.74404,8.61988,8.73133,1091701.7762016,0
+ADP.US,D,19950410,000000,8.69227,8.81308,8.69227,8.76525,941793.79105944,0
+ADP.US,D,19950411,000000,8.79405,8.84868,8.73133,8.79405,1497731.2565117,0
+ADP.US,D,19950412,000000,8.78744,8.98972,8.78744,8.94001,1591840.8737155,0
+ADP.US,D,19950413,000000,8.94001,9.07768,8.91752,9.07768,1877539.184642,0
+ADP.US,D,19950417,000000,9.07768,9.07768,8.79405,8.88281,1392865.3274161,0
+ADP.US,D,19950418,000000,8.90352,8.91752,8.78744,8.78744,1118592.5559311,0
+ADP.US,D,19950419,000000,8.79405,8.79405,8.73133,8.74404,1125990.5623,0
+ADP.US,D,19950420,000000,8.76525,8.76525,8.67216,8.71111,1234889.0943739,0
+ADP.US,D,19950421,000000,8.74404,8.78744,8.69227,8.73133,1246317.6757589,0
+ADP.US,D,19950424,000000,8.76525,8.88281,8.73133,8.88281,1628148.4962558,0
+ADP.US,D,19950425,000000,8.84868,8.88281,8.73133,8.88281,1655710.5314973,0
+ADP.US,D,19950426,000000,8.84868,8.88281,8.81308,8.8616,745509.35069533,0
+ADP.US,D,19950427,000000,8.81308,8.83064,8.74404,8.83064,1629486.9513555,0
+ADP.US,D,19950428,000000,8.79405,8.94001,8.76525,8.91752,914232.76979908,0
+ADP.US,D,19950501,000000,8.91752,8.91752,8.79405,8.84868,1112545.1724354,0
+ADP.US,D,19950502,000000,8.88281,8.88281,8.78744,8.84868,1211356.6201673,0
+ADP.US,D,19950503,000000,8.84868,8.98972,8.83064,8.98972,1056080.6188906,0
+ADP.US,D,19950504,000000,9.02265,9.16329,9.00283,9.02265,2433477.6640754,0
+ADP.US,D,19950505,000000,9.02265,9.02265,8.91752,8.91752,1395545.2795588,0
+ADP.US,D,19950508,000000,8.97196,8.98972,8.91752,8.95885,1222112.932059,0
+ADP.US,D,19950509,000000,8.95885,9.05471,8.95885,9.00283,2171306.7574498,0
+ADP.US,D,19950510,000000,9.02265,9.07768,8.97196,9.02265,1363281.4137892,0
+ADP.US,D,19950511,000000,9.02265,9.02265,8.94001,8.98972,1757213.0851643,0
+ADP.US,D,19950512,000000,8.97196,9.02265,8.90352,8.90352,1712173.0570799,0
+ADP.US,D,19950515,000000,8.91752,8.94001,8.83064,8.84868,2764210.9331808,0
+ADP.US,D,19950516,000000,8.8616,8.88281,8.81308,8.83064,1994507.9925781,0
+ADP.US,D,19950517,000000,8.81308,8.81308,8.73133,8.74404,2188789.8201984,0
+ADP.US,D,19950518,000000,8.71111,8.74404,8.54158,8.54158,3027729.4207362,0
+ADP.US,D,19950519,000000,8.54158,8.65903,8.51959,8.60618,2140388.4446478,0
+ADP.US,D,19950522,000000,8.60618,8.71111,8.57353,8.57353,3985658.6936146,0
+ADP.US,D,19950523,000000,8.60618,8.60618,8.4476,8.51959,5671613.2404582,0
+ADP.US,D,19950524,000000,8.51959,8.57353,8.39453,8.41407,4657889.6555661,0
+ADP.US,D,19950525,000000,8.43448,8.51959,8.39453,8.50005,3248221.6467437,0
+ADP.US,D,19950526,000000,8.50005,8.51959,8.43448,8.46731,1588481.5542115,0
+ADP.US,D,19950530,000000,8.54158,8.57353,8.46731,8.50005,1954175.8789085,0
+ADP.US,D,19950531,000000,8.54158,8.67216,8.46731,8.63981,2588760.7632201,0
+ADP.US,D,19950601,000000,8.65903,8.69227,8.57353,8.63981,1763932.7381533,0
+ADP.US,D,19950602,000000,8.60618,8.76525,8.57353,8.65903,3751725.133667,0
+ADP.US,D,19950605,000000,8.65903,8.79405,8.65903,8.76525,2584055.8907487,0
+ADP.US,D,19950606,000000,8.74404,8.78744,8.69227,8.78744,2327932.3676187,0
+ADP.US,D,19950607,000000,8.78744,8.78744,8.71111,8.74404,1829139.8370537,0
+ADP.US,D,19950608,000000,8.78744,8.79405,8.69227,8.71111,1406307.6753373,0
+ADP.US,D,19950609,000000,8.67216,8.73133,8.61988,8.73133,1568313.4694146,0
+ADP.US,D,19950612,000000,8.74404,8.81308,8.74404,8.78744,1224805.0519754,0
+ADP.US,D,19950613,000000,8.81308,8.88281,8.79405,8.8616,1339084.7819385,0
+ADP.US,D,19950614,000000,8.84868,8.87019,8.66574,8.73133,2377009.0546059,0
+ADP.US,D,19950615,000000,8.73133,8.77275,8.66574,8.69779,920951.40880689,0
+ADP.US,D,19950616,000000,8.71673,8.71673,8.57826,8.66574,4771495.0880737,0
+ADP.US,D,19950619,000000,8.66574,8.80539,8.6473,8.80539,1437227.0021205,0
+ADP.US,D,19950620,000000,8.84868,8.8905,8.83685,8.87019,2817319.2091652,0
+ADP.US,D,19950621,000000,8.8905,8.91003,8.83685,8.87019,3232763.5043238,0
+ADP.US,D,19950622,000000,8.8905,8.94651,8.87019,8.8905,3141336.8812062,0
+ADP.US,D,19950623,000000,8.9259,8.9259,8.84868,8.84868,1631505.7877974,0
+ADP.US,D,19950626,000000,8.84868,8.9259,8.84868,8.84868,1515880.5048667,0
+ADP.US,D,19950627,000000,8.83685,8.83685,8.69779,8.69779,1907792.3258187,0
+ADP.US,D,19950628,000000,8.55952,8.75144,8.54621,8.75144,3777940.6019597,0
+ADP.US,D,19950629,000000,8.75144,8.77275,8.69779,8.75144,1376731.8735596,0
+ADP.US,D,19950630,000000,8.71673,8.79405,8.71673,8.75144,1195223.1663108,0
+ADP.US,D,19950703,000000,8.75144,8.77275,8.71673,8.77275,605678.31008363,0
+ADP.US,D,19950705,000000,8.75144,8.80539,8.69779,8.73133,1935354.3610602,0
+ADP.US,D,19950706,000000,8.75144,8.84868,8.71673,8.80539,2546408.7991274,0
+ADP.US,D,19950707,000000,8.80539,8.97847,8.79405,8.97847,3049239.0025764,0
+ADP.US,D,19950710,000000,8.96437,8.96437,8.82393,8.84868,1933334.5106371,0
+ADP.US,D,19950711,000000,8.87019,8.9259,8.83685,8.8905,1548148.4265608,0
+ADP.US,D,19950712,000000,8.8905,8.96437,8.80539,8.9259,3699957.3407445,0
+ADP.US,D,19950713,000000,8.9259,8.99623,8.91003,8.97847,2102065.0276089,0
+ADP.US,D,19950714,000000,8.94651,8.96437,8.8905,8.94651,3572235.26286,0
+ADP.US,D,19950717,000000,8.94651,8.96437,8.91003,8.94651,1596548.7881304,0
+ADP.US,D,19950718,000000,8.94651,8.95224,8.8905,8.91003,1720913.574473,0
+ADP.US,D,19950719,000000,8.91003,8.91003,8.61268,8.6473,3176291.8529109,0
+ADP.US,D,19950720,000000,8.66574,8.75144,8.6473,8.71673,2064421.9919122,0
+ADP.US,D,19950721,000000,8.69779,8.83685,8.66574,8.82393,2994789.229549,0
+ADP.US,D,19950724,000000,8.82393,8.8905,8.80539,8.83685,1737719.2978229,0
+ADP.US,D,19950725,000000,8.80539,8.96437,8.80539,8.96437,2549768.1186314,0
+ADP.US,D,19950726,000000,8.97847,9.02837,8.97847,8.97847,2046938.9291636,0
+ADP.US,D,19950727,000000,9.01704,9.08429,8.97847,9.01704,3509044.9724395,0
+ADP.US,D,19950728,000000,8.99623,9.01704,8.96437,9.01704,2486580.8701541,0
+ADP.US,D,19950731,000000,8.99623,9.09564,8.8905,8.91003,2834797.2020082,0
+ADP.US,D,19950801,000000,8.9259,8.94651,8.84868,8.94651,2442883.3530938,0
+ADP.US,D,19950802,000000,8.99623,9.02837,8.8905,8.9259,2565235.3868814,0
+ADP.US,D,19950803,000000,8.91003,8.94651,8.82393,8.94651,2128284.5518261,0
+ADP.US,D,19950804,000000,8.97847,9.04908,8.96437,9.01704,1255056.1651898,0
+ADP.US,D,19950807,000000,9.04908,9.04908,8.94651,8.96437,742143.94730461,0
+ADP.US,D,19950808,000000,8.96437,8.96437,8.87019,8.8905,769704.96856497,0
+ADP.US,D,19950809,000000,8.9259,9.02837,8.91003,9.02837,1003642.584437,0
+ADP.US,D,19950810,000000,9.09564,9.16812,9.09564,9.11605,2091983.0131725,0
+ADP.US,D,19950811,000000,9.15067,9.15067,9.01704,9.04908,2750097.3297473,0
+ADP.US,D,19950814,000000,9.04908,9.13617,9.01704,9.13617,2642541.3086977,0
+ADP.US,D,19950815,000000,9.19022,9.26043,9.05471,9.19022,4156405.0050848,0
+ADP.US,D,19950816,000000,9.24002,9.30856,9.13617,9.30362,1942750.3394669,0
+ADP.US,D,19950817,000000,9.30856,9.30856,9.15067,9.20352,4841412.1293513,0
+ADP.US,D,19950818,000000,9.20352,9.29584,9.19022,9.27413,2785051.287471,0
+ADP.US,D,19950821,000000,9.27413,9.30856,9.26043,9.27413,2948403.6484968,0
+ADP.US,D,19950822,000000,9.27413,9.29584,9.15067,9.19022,2573974.8902935,0
+ADP.US,D,19950823,000000,9.24002,9.26043,9.15067,9.16812,2323230.5370906,0
+ADP.US,D,19950824,000000,9.19022,9.19022,9.06141,9.16812,1328326.4420845,0
+ADP.US,D,19950825,000000,9.19022,9.19022,9.11605,9.15067,812054.90469536,0
+ADP.US,D,19950828,000000,9.11605,9.15067,9.01704,9.01704,1421092.534283,0
+ADP.US,D,19950829,000000,9.01704,9.01704,8.87019,8.96437,1588481.5542115,0
+ADP.US,D,19950830,000000,8.9259,9.01704,8.8905,8.97847,1777379.1419992,0
+ADP.US,D,19950831,000000,8.97847,9.11605,8.94651,9.04908,2348104.5083402,0
+ADP.US,D,19950901,000000,9.08429,9.24002,9.08429,9.19022,1800238.3327314,0
+ADP.US,D,19950905,000000,9.20352,9.34021,9.19022,9.34021,1874182.9070815,0
+ADP.US,D,19950906,000000,9.34021,9.53568,9.32355,9.52286,2822025.0956178,0
+ADP.US,D,19950907,000000,9.60372,9.65896,9.53568,9.60372,1316226.6051873,0
+ADP.US,D,19950908,000000,9.64022,9.65896,9.50314,9.64022,1501761.8315277,0
+ADP.US,D,19950911,000000,9.60372,9.64022,9.39366,9.50314,2719171.9190774,0
+ADP.US,D,19950912,000000,9.56724,9.67473,9.48834,9.53568,2315834.5586838,0
+ADP.US,D,19950913,000000,9.54653,9.54653,9.26043,9.34909,2793120.5493521,0
+ADP.US,D,19950914,000000,9.37098,9.62641,9.34909,9.61063,3665008.4529265,0
+ADP.US,D,19950915,000000,9.61063,9.62641,9.53075,9.55935,3843142.6309544,0
+ADP.US,D,19950918,000000,9.53075,9.55935,9.49524,9.53075,1546128.5761377,0
+ADP.US,D,19950919,000000,9.62641,9.89071,9.61063,9.8059,3816930.204605,0
+ADP.US,D,19950920,000000,9.77335,9.78716,9.61063,9.66685,1593859.7101574,0
+ADP.US,D,19950921,000000,9.68164,9.73193,9.62641,9.71715,1158254.4280697,0
+ADP.US,D,19950922,000000,9.71715,9.83548,9.68164,9.83548,1868796.6392865,0
+ADP.US,D,19950925,000000,9.83548,9.83548,9.68164,9.77335,2208279.5516154,0
+ADP.US,D,19950926,000000,9.8059,9.83548,9.62641,9.64811,3927845.5451586,0
+ADP.US,D,19950927,000000,9.64811,9.73193,9.51102,9.58992,2765560.542073,0
+ADP.US,D,19950928,000000,9.55935,9.68164,9.55935,9.64811,1517227.0718155,0
+ADP.US,D,19950929,000000,9.62641,9.69841,9.51102,9.51102,2489270.9621082,0
+ADP.US,D,19951002,000000,9.54653,9.69841,9.53075,9.62641,2679510.0469388,0
+ADP.US,D,19951003,000000,9.64811,9.66685,9.49524,9.58992,1855361.3892332,0
+ADP.US,D,19951004,000000,9.57315,9.57315,9.49524,9.54653,2026107.7007035,0
+ADP.US,D,19951005,000000,9.54653,9.61063,9.49524,9.61063,2052991.3825649,0
+ADP.US,D,19951006,000000,9.64811,9.71715,9.62641,9.68164,1064814.0384158,0
+ADP.US,D,19951009,000000,9.69841,9.77335,9.57315,9.71715,2080560.5156745,0
+ADP.US,D,19951010,000000,9.68164,9.68164,9.57315,9.68164,2475828.6141869,0
+ADP.US,D,19951011,000000,9.71715,9.83548,9.69841,9.77335,1773343.4970775,0
+ADP.US,D,19951012,000000,9.82366,10.0268,9.82366,9.99527,2122236.1543493,0
+ADP.US,D,19951013,000000,10.0268,10.0998,9.94691,9.97656,1851998.0138048,0
+ADP.US,D,19951016,000000,9.99527,9.99527,9.89071,9.94691,1046660.7341361,0
+ADP.US,D,19951017,000000,9.96263,9.96263,9.82366,9.90354,1509158.8239155,0
+ADP.US,D,19951018,000000,9.92818,10.1353,9.90354,10.014,1441931.874592,0
+ADP.US,D,19951019,000000,10.014,10.1353,9.97656,10.0998,1375386.320592,0
+ADP.US,D,19951020,000000,10.0998,10.1679,10.0781,10.1679,1334382.9514104,0
+ADP.US,D,19951023,000000,10.1353,10.1679,9.99527,10.1353,1540084.2345854,0
+ADP.US,D,19951024,000000,10.1679,10.295,10.15,10.295,1705447.3202042,0
+ADP.US,D,19951025,000000,10.295,10.3069,10.1679,10.1679,1497731.2565117,0
+ADP.US,D,19951026,000000,10.1353,10.1679,9.99527,9.99527,1173710.5425273,0
+ADP.US,D,19951027,000000,10.0268,10.0505,9.90354,9.96263,1515207.2213923,0
+ADP.US,D,19951030,000000,9.97656,10.0781,9.96263,10.0268,1419747.9952964,0
+ADP.US,D,19951031,000000,10.0268,10.0505,9.97656,9.97656,1349167.8103558,0
+ADP.US,D,19951101,000000,9.99527,9.99527,9.84831,9.89071,1508484.52646,0
+ADP.US,D,19951102,000000,9.90354,9.97656,9.89071,9.90354,2174669.1188969,0
+ADP.US,D,19951103,000000,9.90354,9.97656,9.84831,9.87099,2034842.1342099,0
+ADP.US,D,19951106,000000,9.87099,10.014,9.83548,9.97656,1540084.2345854,0
+ADP.US,D,19951107,000000,9.97656,10.0268,9.94691,9.94691,2327264.1540499,0
+ADP.US,D,19951108,000000,9.94691,9.96263,9.75364,9.94691,2269452.0195752,0
+ADP.US,D,19951109,000000,9.92818,10.0505,9.87099,10.0268,1399582.9524428,0
+ADP.US,D,19951110,000000,9.99527,10.1176,9.94691,10.0268,1522600.1578557,0
+ADP.US,D,19951113,000000,10.0505,10.1176,10.014,10.0505,838944.6704436,0
+ADP.US,D,19951114,000000,10.0712,10.1896,10.0268,10.0712,1417063.9872292,0
+ADP.US,D,19951115,000000,10.0505,10.295,10.0268,10.295,1873508.609626,0
+ADP.US,D,19951116,000000,10.2743,10.4982,10.2438,10.4982,3314770.2426871,0
+ADP.US,D,19951117,000000,10.5436,10.9499,10.5436,10.9499,3174275.0444313,0
+ADP.US,D,19951120,000000,10.8997,10.8997,10.5949,10.6195,2224415.0334341,0
+ADP.US,D,19951121,000000,10.5949,10.728,10.5436,10.7142,2481205.7561516,0
+ADP.US,D,19951122,000000,10.6718,10.7447,10.6195,10.657,2318527.6925814,0
+ADP.US,D,19951124,000000,10.6718,10.6925,10.6195,10.6383,393923.55952604,0
+ADP.US,D,19951127,000000,10.6718,10.8365,10.5998,10.8197,2212314.1825558,0
+ADP.US,D,19951128,000000,10.798,10.8641,10.7655,10.8365,1591840.8737155,0
+ADP.US,D,19951129,000000,10.8365,10.8641,10.728,10.8365,1562938.3554119,0
+ADP.US,D,19951130,000000,10.8858,11.1117,10.8858,11.0978,2949080.9878958,0
+ADP.US,D,19951201,000000,11.2378,11.2378,11.1285,11.1412,2614308.0179442,0
+ADP.US,D,19951204,000000,11.0801,11.1629,11.011,11.1412,2011316.7578712,0
+ADP.US,D,19951205,000000,11.1412,11.4095,11.1285,11.3897,2418020.5356367,0
+ADP.US,D,19951206,000000,11.3897,11.4786,11.2685,11.4223,2436166.7420483,0
+ADP.US,D,19951207,000000,11.3897,11.4933,11.3404,11.4223,1351854.8603665,0
+ADP.US,D,19951208,000000,11.37,11.4421,11.3226,11.3404,980779.33778023,0
+ADP.US,D,19951211,000000,11.3404,11.37,11.1412,11.1412,1197909.2023403,0
+ADP.US,D,19951212,000000,11.0436,11.0801,10.7655,10.8365,2319193.8781878,0
+ADP.US,D,19951213,000000,10.9124,10.9124,10.4618,10.6649,6282000.478938,0
+ADP.US,D,19951214,000000,10.4904,10.4904,10.301,10.3138,4304969.4652217,0
+ADP.US,D,19951215,000000,10.3562,10.3562,10.2497,10.2803,3781300.9354447,0
+ADP.US,D,19951218,000000,10.2803,10.2803,10.0564,10.1126,1823763.7090701,0
+ADP.US,D,19951219,000000,10.1126,10.1293,9.79406,9.83057,3715423.5950134,0
+ADP.US,D,19951220,000000,9.8631,9.98153,9.73884,9.73884,3301326.8807846,0
+ADP.US,D,19951221,000000,9.76054,10.2615,9.76054,10.2171,3887514.4454702,0
+ADP.US,D,19951222,000000,10.1827,10.1954,10.0022,10.0919,2955123.3014858,0
+ADP.US,D,19951226,000000,10.0919,10.23,10.0781,10.23,2479857.1612407,0
+ADP.US,D,19951227,000000,10.2171,10.23,10.1423,10.162,879950.06758752,0
+ADP.US,D,19951228,000000,10.162,10.3701,10.1423,10.3138,2274155.8780656,0
+ADP.US,D,19951229,000000,10.3562,10.4065,10.3138,10.3908,1441263.6610234,0
+ADP.US,D,19960102,000000,10.3562,10.3908,10.2171,10.2497,1750158.8184005,0
+ADP.US,D,19960103,000000,10.3138,10.3908,10.2171,10.3562,3080836.6827396,0
+ADP.US,D,19960104,000000,10.3138,10.5288,10.2171,10.3562,3524170.5290467,0
+ADP.US,D,19960105,000000,10.2803,10.4904,10.1126,10.4904,3453917.8600131,0
+ADP.US,D,19960108,000000,10.4904,10.5288,10.3908,10.4904,461155.5787552,0
+ADP.US,D,19960109,000000,10.4904,10.878,10.4262,10.6866,2978991.4034485,0
+ADP.US,D,19960110,000000,10.6649,10.9825,10.5998,10.6323,3567866.0181446,0
+ADP.US,D,19960111,000000,10.7813,11.0584,10.7399,10.9825,3381322.894555,0
+ADP.US,D,19960112,000000,11.016,11.1896,10.5288,10.878,2994123.0439425,0
+ADP.US,D,19960115,000000,10.8365,10.9124,10.1423,10.2171,2000560.4459795,0
+ADP.US,D,19960116,000000,10.3562,10.3908,9.9686,10.3562,4237071.2603861,0
+ADP.US,D,19960117,000000,10.4262,10.6323,10.3908,10.5288,4511342.0039089,0
+ADP.US,D,19960118,000000,10.5623,10.9825,10.5288,10.8365,4355386.635271,0
+ADP.US,D,19960119,000000,10.8365,11.0861,10.8049,11.0861,2349448.0333456,0
+ADP.US,D,19960122,000000,11.016,11.0584,10.878,10.9825,1716875.9015892,0
+ADP.US,D,19960123,000000,10.9499,11.016,10.7813,10.8049,1203964.6976851,0
+ADP.US,D,19960124,000000,10.8365,10.9499,10.6323,10.8049,1110522.2800689,0
+ADP.US,D,19960125,000000,10.8049,10.9124,10.7073,10.8365,1642256.0158024,0
+ADP.US,D,19960126,000000,10.8365,10.8365,10.6649,10.8049,1840903.0322135,0
+ADP.US,D,19960129,000000,10.8365,11.016,10.7399,10.9124,1685617.9051065,0
+ADP.US,D,19960130,000000,10.9499,10.9499,10.8365,10.9124,1338071.8147835,0
+ADP.US,D,19960131,000000,11.016,11.23,10.9825,11.155,2346084.6579172,0
+ADP.US,D,19960201,000000,11.1896,11.2635,11.0861,11.155,1283961.7254367,0
+ADP.US,D,19960202,000000,11.2635,11.5447,11.23,11.2635,1524617.9803165,0
+ADP.US,D,19960205,000000,11.155,11.23,11.0861,11.1225,1609319.8805396,0
+ADP.US,D,19960206,000000,11.0584,11.2635,10.9825,11.1896,1517227.0718155,0
+ADP.US,D,19960207,000000,11.23,11.3019,11.0861,11.2635,1992159.6122668,0
+ADP.US,D,19960208,000000,11.3019,11.7141,11.2635,11.7141,2313484.1504104,0
+ADP.US,D,19960209,000000,11.7141,11.9292,11.6827,11.8611,1617722.7422144,0
+ADP.US,D,19960212,000000,11.7141,11.8938,11.5801,11.7822,1912157.5146097,0
+ADP.US,D,19960213,000000,11.6827,12.1363,11.652,11.8611,1973670.6802312,0
+ADP.US,D,19960214,000000,11.7528,11.7528,11.4726,11.6106,1843258.5103928,0
+ADP.US,D,19960215,000000,11.507,11.5447,11.3019,11.3346,1767632.755319,0
+ADP.US,D,19960216,000000,11.37,11.5801,11.2635,11.4035,1715869.0183209,0
+ADP.US,D,19960220,000000,11.2635,11.4035,11.1896,11.3346,1908125.9256125,0
+ADP.US,D,19960221,000000,11.3346,11.6827,11.3019,11.6827,1144808.0242239,0
+ADP.US,D,19960222,000000,11.652,11.7528,11.6106,11.6827,1677552.69915,0
+ADP.US,D,19960223,000000,11.7141,11.7141,11.2635,11.4035,2358520.1225703,0
+ADP.US,D,19960226,000000,11.4035,11.4726,11.3019,11.37,1842922.8826368,0
+ADP.US,D,19960227,000000,11.4726,11.4726,11.0584,11.1896,1765946.5046896,0
+ADP.US,D,19960228,000000,11.3346,11.4035,11.1896,11.23,1426809.3599282,0
+ADP.US,D,19960229,000000,11.155,11.2635,10.8049,10.8365,1799565.049257,0
+ADP.US,D,19960301,000000,10.9124,11.0861,10.7399,10.9825,1624786.1348084,0
+ADP.US,D,19960304,000000,11.0584,11.0584,10.7813,10.8365,1566968.9304281,0
+ADP.US,D,19960305,000000,10.9124,11.016,10.8049,10.878,2324916.7877199,0
+ADP.US,D,19960306,000000,10.9124,10.9825,10.7813,10.8365,2318184.9669573,0
+ADP.US,D,19960307,000000,10.878,10.9499,10.6649,10.9499,1773682.1667769,0
+ADP.US,D,19960308,000000,10.7399,10.7813,10.5623,10.6323,2278526.1367622,0
+ADP.US,D,19960311,000000,10.4262,10.878,10.4262,10.8365,1828131.9398044,0
+ADP.US,D,19960312,000000,10.7813,10.8365,10.5623,10.7813,1270847.9074034,0
+ADP.US,D,19960313,000000,10.728,11.011,10.6994,10.945,1284964.5527802,0
+ADP.US,D,19960314,000000,10.9065,11.2952,10.9065,11.2231,2230800.0726482,0
+ADP.US,D,19960315,000000,11.2566,11.3967,11.1502,11.2952,2969581.6585055,0
+ADP.US,D,19960318,000000,11.2952,11.5003,11.2952,11.5003,1318920.753066,0
+ADP.US,D,19960319,000000,11.6452,11.6452,11.1502,11.3286,1611673.3307564,0
+ADP.US,D,19960320,000000,11.4666,11.4666,10.9785,11.2952,1409668.0088224,0
+ADP.US,D,19960321,000000,11.3286,11.3967,11.011,11.2566,1308835.6966863,0
+ADP.US,D,19960322,000000,11.2952,11.2952,11.0505,11.0801,946158.97985035,0
+ADP.US,D,19960325,000000,11.1502,11.2231,10.8365,10.87,922637.65943623,0
+ADP.US,D,19960326,000000,10.9785,11.2231,10.87,11.1502,1688643.6248167,0
+ADP.US,D,19960327,000000,11.011,11.0801,10.9065,10.9785,1002630.6312632,0
+ADP.US,D,19960328,000000,10.8365,11.1155,10.798,11.0505,1384123.7960418,0
+ADP.US,D,19960329,000000,11.1502,11.2231,11.0505,11.0505,1478907.710701,0
+ADP.US,D,19960401,000000,11.1896,11.1896,10.7655,10.9785,1479580.9941754,0
+ADP.US,D,19960402,000000,11.0505,11.2231,10.945,11.2231,1489328.3948368,0
+ADP.US,D,19960403,000000,11.2231,11.2566,11.0505,11.2231,1470507.8909697,0
+ADP.US,D,19960404,000000,11.1502,11.2231,11.1155,11.2231,937086.89062566,0
+ADP.US,D,19960408,000000,11.011,11.0505,10.798,10.945,1732003.4861586,0
+ADP.US,D,19960409,000000,10.87,10.945,10.798,10.9065,1286312.1337101,0
+ADP.US,D,19960410,000000,10.87,11.2231,10.8365,10.8365,1864095.8227396,0
+ADP.US,D,19960411,000000,10.87,10.87,10.2438,10.5555,3569550.2408117,0
+ADP.US,D,19960412,000000,10.5949,10.6265,10.2743,10.5555,3615929.737977,0
+ADP.US,D,19960415,000000,10.5949,10.798,10.5555,10.657,2303400.1080119,0
+ADP.US,D,19960416,000000,10.657,11.011,10.657,10.945,2055688.572387,0
+ADP.US,D,19960417,000000,10.8365,10.945,10.6265,10.7655,1549492.9655473,0
+ADP.US,D,19960418,000000,10.728,10.9065,10.728,10.7655,1289000.1977018,0
+ADP.US,D,19960419,000000,10.8365,10.8365,10.5949,10.6265,2392470.2389692,0
+ADP.US,D,19960422,000000,10.657,10.8365,10.657,10.798,1330677.8643391,0
+ADP.US,D,19960423,000000,10.728,10.728,10.6265,10.657,1892337.2253423,0
+ADP.US,D,19960424,000000,10.657,10.6994,10.5219,10.6265,2267772.8668137,0
+ADP.US,D,19960425,000000,10.657,10.6994,10.5555,10.657,1852670.283298,0
+ADP.US,D,19960426,000000,10.657,10.798,10.5949,10.657,1652678.7279003,0
+ADP.US,D,19960429,000000,10.6265,10.798,10.5949,10.6994,1115229.1805027,0
+ADP.US,D,19960430,000000,10.728,10.9065,10.657,10.9065,1451346.6894408,0
+ADP.US,D,19960501,000000,10.87,10.9065,10.6994,10.728,1379751.5093829,0
+ADP.US,D,19960502,000000,10.6994,10.6994,10.4844,10.5219,1464455.4375683,0
+ADP.US,D,19960503,000000,10.5219,10.6265,10.4479,10.4844,1965937.0461061,0
+ADP.US,D,19960506,000000,10.5555,10.6994,10.4479,10.5219,2005935.5599819,0
+ADP.US,D,19960507,000000,10.5555,10.657,10.4479,10.5949,1897368.5997397,0
+ADP.US,D,19960508,000000,10.5219,10.5555,10.2743,10.4134,2121221.1592319,0
+ADP.US,D,19960509,000000,10.4844,10.5949,10.2044,10.3503,2262397.7528113,0
+ADP.US,D,19960510,000000,10.4479,10.4479,10.3069,10.3848,3091925.580444,0
+ADP.US,D,19960513,000000,10.4479,10.9065,10.4134,10.87,2045258.762421,0
+ADP.US,D,19960514,000000,10.798,11.0801,10.7655,10.87,2901346.8119327,0
+ADP.US,D,19960515,000000,10.945,11.1502,10.945,11.0801,2592797.4221229,0
+ADP.US,D,19960516,000000,11.011,11.011,10.8365,10.945,1188839.1410779,0
+ADP.US,D,19960517,000000,10.945,10.9785,10.657,10.7655,2722534.2805248,0
+ADP.US,D,19960520,000000,10.8365,10.8365,10.6265,10.657,2534316.0600984,0
+ADP.US,D,19960521,000000,10.728,10.798,10.657,10.657,1978708.1385153,0
+ADP.US,D,19960522,000000,10.657,10.9065,10.657,10.9065,2594474.546922,0
+ADP.US,D,19960523,000000,10.9065,10.9065,10.6994,10.7655,1649656.0501335,0
+ADP.US,D,19960524,000000,10.7655,10.87,10.657,10.657,1503780.6679696,0
+ADP.US,D,19960528,000000,10.798,10.87,10.5949,10.6265,2029131.3924514,0
+ADP.US,D,19960529,000000,10.6994,10.728,10.5555,10.5949,1331018.5620008,0
+ADP.US,D,19960530,000000,10.5219,10.5555,10.3503,10.4479,2440867.5585952,0
+ADP.US,D,19960531,000000,10.4479,10.7655,10.3848,10.7655,4069690.3523066,0
+ADP.US,D,19960603,000000,10.728,10.798,10.4844,10.4844,2001903.9709848,0
+ADP.US,D,19960604,000000,10.5219,10.657,10.4844,10.5555,2333648.1792828,0
+ADP.US,D,19960605,000000,10.5949,10.9065,10.5555,10.798,2352477.8089803,0
+ADP.US,D,19960606,000000,10.87,10.9065,10.728,10.798,1742757.7700881,0
+ADP.US,D,19960607,000000,10.728,10.798,10.4479,10.798,2230462.4169299,0
+ADP.US,D,19960610,000000,10.728,10.798,10.5949,10.6265,1318920.753066,0
+ADP.US,D,19960611,000000,10.6265,10.798,10.6265,10.6994,1383116.9127737,0
+ADP.US,D,19960612,000000,10.6195,10.7596,10.587,10.6195,1033892.6836703,0
+ADP.US,D,19960613,000000,10.6195,10.6866,10.5495,10.5495,1137413.0597982,0
+ADP.US,D,19960614,000000,10.5495,10.587,10.3701,10.4411,2012994.8966515,0
+ADP.US,D,19960617,000000,10.4775,10.657,10.4411,10.4775,2114842.2039048,0
+ADP.US,D,19960618,000000,10.514,10.587,10.3345,10.3345,1408322.4558549,0
+ADP.US,D,19960619,000000,10.3345,10.4775,10.301,10.301,2008960.265711,0
+ADP.US,D,19960620,000000,10.3701,10.514,10.301,10.4775,2790430.4573981,0
+ADP.US,D,19960621,000000,10.514,10.6195,10.4065,10.587,3122849.9771327,0
+ADP.US,D,19960624,000000,10.6866,10.8641,10.657,10.657,2085935.6296769,0
+ADP.US,D,19960625,000000,10.6195,10.6195,10.514,10.5495,1746454.7453103,0
+ADP.US,D,19960626,000000,10.5495,10.657,10.4775,10.4775,2240207.7896289,0
+ADP.US,D,19960627,000000,10.723,10.8997,10.723,10.8641,2197859.8814608,0
+ADP.US,D,19960628,000000,10.8641,11.011,10.7596,10.8641,1708143.4960451,0
+ADP.US,D,19960701,000000,10.9391,10.9726,10.8641,10.9391,1391516.7325051,0
+ADP.US,D,19960702,000000,10.9391,10.9391,10.7596,10.8326,1439580.4523375,0
+ADP.US,D,19960703,000000,10.8997,10.8997,10.723,10.723,1596886.4438487,0
+ADP.US,D,19960705,000000,10.6866,10.723,10.587,10.587,535095.08319966,0
+ADP.US,D,19960708,000000,10.5495,10.6195,10.4065,10.5495,2427761.8524112,0
+ADP.US,D,19960709,000000,10.6195,10.723,10.4411,10.4411,2836143.7689569,0
+ADP.US,D,19960710,000000,10.4411,10.4411,10.301,10.3701,3186713.5510278,0
+ADP.US,D,19960711,000000,10.3345,10.4065,10.014,10.3345,4364459.7384768,0
+ADP.US,D,19960712,000000,10.2359,10.3701,10.1954,10.2684,2292645.8240824,0
+ADP.US,D,19960715,000000,10.2684,10.2684,10.162,10.2359,2402557.323311,0
+ADP.US,D,19960716,000000,10.2684,10.514,10.1954,10.4065,3892213.2340549,0
+ADP.US,D,19960717,000000,10.587,10.7921,10.587,10.723,2548094.0357757,0
+ADP.US,D,19960718,000000,10.7921,11.1117,10.7596,11.0436,1949473.0343992,0
+ADP.US,D,19960719,000000,11.011,11.011,10.723,10.7921,1636212.6882312,0
+ADP.US,D,19960722,000000,10.7596,10.7921,10.657,10.7596,1365635.8779873,0
+ADP.US,D,19960723,000000,10.7921,10.8641,10.6195,10.657,1286650.8034095,0
+ADP.US,D,19960724,000000,10.5495,10.723,10.4775,10.657,1376390.1619168,0
+ADP.US,D,19960725,000000,10.657,10.8997,10.6195,10.7596,1632851.3407651,0
+ADP.US,D,19960726,000000,10.723,10.9391,10.723,10.8997,829196.25580113,0
+ADP.US,D,19960729,000000,10.8326,10.8641,10.6866,10.723,828859.61406394,0
+ADP.US,D,19960730,000000,10.723,11.011,10.6866,10.9391,1301769.2621488,0
+ADP.US,D,19960731,000000,10.8997,11.2181,10.8641,11.1412,1860399.8614985,0
+ADP.US,D,19960801,000000,11.1816,11.4618,11.1412,11.4272,2112823.3674628,0
+ADP.US,D,19960802,000000,11.4933,11.5978,11.3967,11.5377,987507.10261826,0
+ADP.US,D,19960805,000000,11.5682,11.6747,11.3226,11.3226,1443276.4135784,0
+ADP.US,D,19960806,000000,11.3631,11.6747,11.2507,11.6393,1561597.87235,0
+ADP.US,D,19960807,000000,11.6747,11.6747,11.5377,11.6393,1574025.2251541,0
+ADP.US,D,19960808,000000,11.5682,11.5978,11.4272,11.4618,1793173.9261563,0
+ADP.US,D,19960809,000000,11.4933,11.7763,11.3967,11.7763,1408659.097592,0
+ADP.US,D,19960812,000000,11.6747,11.7763,11.5682,11.7468,1309839.538011,0
+ADP.US,D,19960813,000000,11.7141,11.7468,11.5377,11.7141,925992.92301558,0
+ADP.US,D,19960814,000000,11.7763,11.7763,11.6393,11.6393,1403284.9975707,0
+ADP.US,D,19960815,000000,11.6393,11.7468,11.4618,11.5682,1811999.499929,0
+ADP.US,D,19960816,000000,11.5682,11.6747,11.2892,11.6393,960619.36483227,0
+ADP.US,D,19960819,000000,11.6393,11.7141,11.5978,11.6747,1276902.3887671,0
+ADP.US,D,19960820,000000,11.6747,11.8868,11.5682,11.7763,1591840.8737155,0
+ADP.US,D,19960821,000000,11.7763,11.9175,11.6747,11.8474,1745111.220305,0
+ADP.US,D,19960822,000000,11.9923,12.1689,11.9519,12.1304,1709484.9930881,0
+ADP.US,D,19960823,000000,12.0633,12.1304,11.9519,12.0633,1352862.7576159,0
+ADP.US,D,19960826,000000,11.9519,12.1304,11.8474,12.0633,1391516.7325051,0
+ADP.US,D,19960827,000000,12.1304,12.1689,11.9175,11.9923,1282615.1584879,0
+ADP.US,D,19960828,000000,12.0239,12.1689,11.9923,12.1304,2118870.7509586,0
+ADP.US,D,19960829,000000,12.0979,12.0979,11.8868,11.9519,1555543.3909865,0
+ADP.US,D,19960830,000000,11.9519,11.9519,11.6747,11.6747,1111538.2891673,0
+ADP.US,D,19960903,000000,11.6393,11.7141,11.4618,11.6393,1207661.6729073,0
+ADP.US,D,19960904,000000,11.6747,11.8474,11.5682,11.8197,1317237.54438,0
+ADP.US,D,19960905,000000,11.8197,12.0633,11.4933,11.4933,1876194.6456555,0
+ADP.US,D,19960906,000000,11.5682,11.9923,11.4618,11.9519,2029800.6200012,0
+ADP.US,D,19960909,000000,11.9923,12.0979,11.9519,12.0633,764663.45435628,0
+ADP.US,D,19960910,000000,12.0239,12.0239,11.8868,11.9175,1294379.3676289,0
+ADP.US,D,19960911,000000,11.8808,12.017,11.8404,11.9105,1036578.7196999,0
+ADP.US,D,19960912,000000,11.9854,11.9854,11.8808,11.9854,1427820.2991209,0
+ADP.US,D,19960913,000000,12.0565,12.231,12.017,12.1896,1771665.3582973,0
+ADP.US,D,19960916,000000,12.162,12.587,12.0909,12.4755,2388438.649972,0
+ADP.US,D,19960917,000000,12.6215,12.7626,12.4401,12.5485,2305753.5582287,0
+ADP.US,D,19960918,000000,12.4755,12.7202,12.3681,12.5485,1785782.003674,0
+ADP.US,D,19960919,000000,12.587,12.6215,12.4401,12.4755,827178.4333403,0
+ADP.US,D,19960920,000000,12.4755,12.8987,12.4401,12.8671,3942298.8322726,0
+ADP.US,D,19960923,000000,12.7922,12.7922,12.6215,12.7626,1364963.608494,0
+ADP.US,D,19960924,000000,12.7626,12.8266,12.6452,12.7626,1496725.3872246,0
+ADP.US,D,19960925,000000,12.5485,12.7922,12.4401,12.5485,1940400.9451745,0
+ADP.US,D,19960926,000000,12.5485,12.5485,12.2655,12.2951,1956531.3570878,0
+ADP.US,D,19960927,000000,12.3681,12.3681,12.1896,12.2655,1025485.7660709,0
+ADP.US,D,19960930,000000,12.3375,12.4755,12.2655,12.2951,1078257.4003181,0
+ADP.US,D,19961001,000000,12.3681,12.3681,12.2655,12.3375,1254050.2959028,0
+ADP.US,D,19961002,000000,12.3681,12.5141,12.3375,12.4115,2228784.2781496,0
+ADP.US,D,19961003,000000,12.4755,12.4755,12.017,12.2951,2048964.8634736,0
+ADP.US,D,19961004,000000,12.3375,12.587,12.2951,12.5141,2148452.6366232,0
+ADP.US,D,19961007,000000,12.6215,12.6215,12.3375,12.4115,1576045.0755772,0
+ADP.US,D,19961008,000000,12.4115,12.5485,12.1896,12.1896,1080276.23676,0
+ADP.US,D,19961009,000000,12.231,12.2655,11.9854,12.1896,1652678.7279003,0
+ADP.US,D,19961010,000000,12.162,12.2951,12.0909,12.231,903145.90005696,0
+ADP.US,D,19961011,000000,12.017,12.1896,11.7715,12.162,3446525.937531,0
+ADP.US,D,19961014,000000,12.231,12.2655,12.1255,12.162,1562599.6857126,0
+ADP.US,D,19961015,000000,12.162,12.2655,12.0565,12.1255,736764.77737761,0
+ADP.US,D,19961016,000000,12.0909,12.1255,11.9439,12.0565,915923.07635296,0
+ADP.US,D,19961017,000000,12.0909,12.0909,11.8039,11.8808,1683599.0686646,0
+ADP.US,D,19961018,000000,11.9105,12.017,11.8404,11.9854,1383116.9127737,0
+ADP.US,D,19961021,000000,11.9439,12.0909,11.6323,11.6669,2064090.4200807,0
+ADP.US,D,19961022,000000,11.5939,11.5939,11.4549,11.4549,1939384.9360762,0
+ADP.US,D,19961023,000000,11.3079,11.6323,11.2744,11.4853,2408266.0371074,0
+ADP.US,D,19961024,000000,11.6323,11.8039,11.5939,11.6669,1994507.9925781,0
+ADP.US,D,19961025,000000,11.6669,11.734,11.5624,11.5624,1743770.7372431,0
+ADP.US,D,19961028,000000,11.6669,11.734,11.4549,11.4853,2202228.1121951,0
+ADP.US,D,19961029,000000,11.5624,11.6323,11.4223,11.5624,2862697.9069491,0
+ADP.US,D,19961030,000000,11.6323,11.6323,11.4853,11.5939,1181779.8044084,0
+ADP.US,D,19961031,000000,11.6669,11.8404,11.5939,11.734,1195561.8360103,0
+ADP.US,D,19961101,000000,11.8039,11.8808,11.7084,11.734,1141114.090945,0
+ADP.US,D,19961104,000000,11.734,11.734,11.6323,11.734,1062122.9324805,0
+ADP.US,D,19961105,000000,11.734,11.8808,11.6669,11.7715,1436555.7466084,0
+ADP.US,D,19961106,000000,11.8404,11.9854,11.8039,11.8404,1782423.6981512,0
+ADP.US,D,19961107,000000,11.8404,11.8808,11.7715,11.8404,1533696.1534281,0
+ADP.US,D,19961108,000000,11.9439,11.9854,11.8404,11.9105,2460704.0715608,0
+ADP.US,D,19961111,000000,12.017,12.0909,11.9854,12.017,897764.70216767,0
+ADP.US,D,19961112,000000,11.9854,12.0565,11.8039,11.9439,1614363.4227106,0
+ADP.US,D,19961113,000000,11.8808,11.8808,11.7084,11.7084,1068511.013638,0
+ADP.US,D,19961114,000000,11.6323,11.9105,11.5939,11.8808,1444292.4226769,0
+ADP.US,D,19961115,000000,11.9854,12.0909,11.8039,11.9854,2140715.9605547,0
+ADP.US,D,19961118,000000,12.017,12.017,11.8808,11.9105,1257744.2291815,0
+ADP.US,D,19961119,000000,11.9105,12.017,11.8039,11.8808,1076912.8613317,0
+ADP.US,D,19961120,000000,11.9105,12.0565,11.8404,11.9854,1335053.1929414,0
+ADP.US,D,19961121,000000,11.9854,12.0565,11.9105,12.0565,2682204.1948175,0
+ADP.US,D,19961122,000000,12.0565,12.0909,11.8808,11.8808,1518566.5408962,0
+ADP.US,D,19961125,000000,11.9105,11.9105,11.734,11.9105,2366588.3704703,0
+ADP.US,D,19961126,000000,12.0565,12.231,12.017,12.1255,2461376.3410541,0
+ADP.US,D,19961127,000000,12.1896,12.1896,12.0565,12.0909,1066833.8888388,0
+ADP.US,D,19961129,000000,12.162,12.1896,12.0565,12.0909,501821.29221853,0
+ADP.US,D,19961202,000000,12.0909,12.0909,11.8039,12.0565,1949807.6481742,0
+ADP.US,D,19961203,000000,12.0565,12.0909,11.8808,11.8808,1610326.7638077,0
+ADP.US,D,19961204,000000,11.9105,11.9105,11.5939,11.8039,1407312.5306433,0
+ADP.US,D,19961205,000000,11.8039,11.8404,11.7084,11.7715,800964.99300982,0
+ADP.US,D,19961206,000000,11.5624,11.734,11.4853,11.6323,1129686.5235412,0
+ADP.US,D,19961209,000000,11.7084,11.8808,11.6323,11.8404,1001957.3477888,0
+ADP.US,D,19961210,000000,11.9439,11.9439,11.7084,11.7084,1391853.3742423,0
+ADP.US,D,19961211,000000,11.5554,11.659,11.4223,11.6255,1701414.7172259,0
+ADP.US,D,19961212,000000,11.7014,11.734,11.3483,11.4223,1802925.382742,0
+ADP.US,D,19961213,000000,11.4489,12.017,11.3483,11.9439,4759733.9208761,0
+ADP.US,D,19961216,000000,11.9439,11.9439,11.8039,11.8404,1831496.329214,0
+ADP.US,D,19961217,000000,11.734,11.9105,11.7014,11.8808,2403902.8762787,0
+ADP.US,D,19961218,000000,11.9105,12.084,11.8808,11.9854,1229848.5941463,0
+ADP.US,D,19961219,000000,12.017,12.0525,11.9105,12.0525,1308498.040968,0
+ADP.US,D,19961220,000000,12.587,12.587,12.084,12.1255,3119824.2574227,0
+ADP.US,D,19961223,000000,12.0525,12.2951,12.0525,12.2655,2294997.2463369,0
+ADP.US,D,19961224,000000,12.2951,12.3375,12.2655,12.3375,835245.6672591,0
+ADP.US,D,19961226,000000,12.3375,12.4115,12.2951,12.4115,1183122.3154325,0
+ADP.US,D,19961227,000000,12.4401,12.5141,12.3375,12.4115,697774.16075112,0
+ADP.US,D,19961230,000000,12.4115,12.5141,12.4115,12.4755,586181.48079869,0
+ADP.US,D,19961231,000000,12.4401,12.4401,12.1255,12.1255,1565628.4473661,0
+ADP.US,D,19970102,000000,12.084,12.157,11.9439,12.0525,1398578.0971369,0
+ADP.US,D,19970103,000000,12.0525,12.3375,12.017,12.2951,1235563.3918294,0
+ADP.US,D,19970106,000000,12.3375,12.4115,12.084,12.1896,1055737.8932666,0
+ADP.US,D,19970107,000000,12.0525,12.3375,11.8808,12.2951,2078872.2370828,0
+ADP.US,D,19970108,000000,12.2655,12.3681,12.1896,12.2951,1205981.5061648,0
+ADP.US,D,19970109,000000,12.4115,12.4115,12.1896,12.231,1409668.0088224,0
+ADP.US,D,19970110,000000,12.0525,12.2951,12.017,12.2655,1543777.1538832,0
+ADP.US,D,19970113,000000,12.2655,12.4115,12.157,12.2951,1311859.3884342,0
+ADP.US,D,19970114,000000,12.2951,12.3375,12.157,12.2655,1275896.51948,0
+ADP.US,D,19970115,000000,12.1896,12.2655,11.9439,12.157,1685955.5608248,0
+ADP.US,D,19970116,000000,12.3681,12.5141,12.3375,12.4401,2270459.9168244,0
+ADP.US,D,19970117,000000,12.4401,12.6156,12.4115,12.4401,2587412.1683091,0
+ADP.US,D,19970120,000000,12.4115,12.4115,12.157,12.231,1347483.5876888,0
+ADP.US,D,19970121,000000,12.084,12.4401,12.017,12.2951,1693016.9254567,0
+ADP.US,D,19970122,000000,12.2655,12.4115,12.157,12.157,1286985.4171845,0
+ADP.US,D,19970123,000000,12.2951,12.4115,11.9854,11.9854,2737995.464888,0
+ADP.US,D,19970124,000000,12.017,12.0525,11.8039,11.8404,2139374.4635116,0
+ADP.US,D,19970127,000000,11.8404,12.157,11.734,11.8808,2236511.8283878,0
+ADP.US,D,19970128,000000,11.8808,11.9854,11.523,11.5554,3335611.6109586,0
+ADP.US,D,19970129,000000,11.4786,11.523,11.1699,11.2744,6712231.6610043,0
+ADP.US,D,19970130,000000,11.3079,11.7014,11.2438,11.6255,5744887.5732775,0
+ADP.US,D,19970131,000000,11.8039,11.9105,11.7014,11.7014,3072096.1653464,0
+ADP.US,D,19970203,000000,11.7014,11.9105,11.7014,11.8039,1999215.906993,0
+ADP.US,D,19970204,000000,11.8808,12.017,11.8404,11.9105,1812673.7973846,0
+ADP.US,D,19970205,000000,11.9105,12.1255,11.734,11.8404,2433137.9803948,0
+ADP.US,D,19970206,000000,11.8808,11.9854,11.734,11.8039,1754185.3374919,0
+ADP.US,D,19970207,000000,11.8808,12.017,11.659,11.9105,2931932.538922,0
+ADP.US,D,19970210,000000,11.9854,11.9854,11.4489,11.4489,3883480.8285108,0
+ADP.US,D,19970211,000000,11.5939,11.9439,11.5554,11.9105,2568261.1065916,0
+ADP.US,D,19970212,000000,11.8039,11.9105,11.7715,11.9105,3389054.5007178,0
+ADP.US,D,19970213,000000,11.9105,12.2951,11.9105,12.157,3920790.2644136,0
+ADP.US,D,19970214,000000,12.1896,12.2951,12.084,12.157,2028794.7507142,0
+ADP.US,D,19970218,000000,12.157,12.2951,12.017,12.231,1935015.6913608,0
+ADP.US,D,19970219,000000,12.231,12.2655,12.1255,12.1896,1455377.2644567,0
+ADP.US,D,19970220,000000,12.1896,12.231,11.9439,12.017,1897034.9999459,0
+ADP.US,D,19970221,000000,12.017,12.084,11.8808,11.9439,2464061.3631025,0
+ADP.US,D,19970224,000000,11.8039,12.157,11.8039,12.1255,1909806.0923551,0
+ADP.US,D,19970225,000000,12.157,12.231,12.0525,12.084,2826726.9261459,0
+ADP.US,D,19970226,000000,12.157,12.1896,11.9854,12.017,1822752.7698774,0
+ADP.US,D,19970227,000000,11.9439,12.2951,11.9105,12.0525,2243570.1510762,0
+ADP.US,D,19970228,000000,12.0525,12.2655,12.0525,12.0525,1459411.8953973,0
+ADP.US,D,19970303,000000,12.017,12.2951,11.9439,12.231,1952831.339922,0
+ADP.US,D,19970304,000000,12.2655,12.5485,12.2655,12.3375,2677164.7085711,0
+ADP.US,D,19970305,000000,12.3681,12.5141,12.231,12.3681,2108790.7644845,0
+ADP.US,D,19970306,000000,12.4115,12.5485,12.3681,12.4755,2356509.3979774,0
+ADP.US,D,19970307,000000,12.5141,12.7202,12.5141,12.6156,2379026.8770668,0
+ADP.US,D,19970310,000000,12.6156,12.6452,12.4755,12.6156,1720913.574473,0
+ADP.US,D,19970311,000000,12.6452,12.7626,12.6156,12.6452,2073498.1370615,0
+ADP.US,D,19970312,000000,12.5801,12.7202,12.5801,12.6866,2129630.1047937,0
+ADP.US,D,19970313,000000,12.5801,12.6452,12.4351,12.4667,1637554.1852742,0
+ADP.US,D,19970314,000000,12.4351,12.5081,12.2221,12.2221,2067783.3393784,0
+ADP.US,D,19970317,000000,12.1255,12.1896,11.9439,12.084,2819004.4458134,0
+ADP.US,D,19970318,000000,12.157,12.2221,12.0525,12.1896,1669821.0929873,0
+ADP.US,D,19970319,000000,12.1255,12.2951,11.9055,12.0101,1833509.0817692,0
+ADP.US,D,19970320,000000,12.0101,12.2951,11.9439,12.2221,1694696.0782181,0
+ADP.US,D,19970321,000000,12.2586,12.4667,12.1896,12.1896,2875132.3576211,0
+ADP.US,D,19970324,000000,12.1896,12.1896,11.9439,12.0525,2268777.7221196,0
+ADP.US,D,19970325,000000,12.0525,12.157,11.9786,12.0525,2310460.4586626,0
+ADP.US,D,19970326,000000,12.1255,12.3307,12.0525,12.2586,2455326.929596,0
+ADP.US,D,19970327,000000,12.1896,12.3611,12.0525,12.084,2144749.5775142,0
+ADP.US,D,19970331,000000,12.0525,12.1255,11.874,11.874,2186429.2721135,0
+ADP.US,D,19970401,000000,11.7281,12.0525,11.6964,11.797,2517170.653068,0
+ADP.US,D,19970402,000000,11.797,12.0101,11.7635,11.8336,1650998.5611578,0
+ADP.US,D,19970403,000000,11.7635,11.9439,11.6964,11.9439,1400253.1939738,0
+ADP.US,D,19970404,000000,11.8336,12.2586,11.797,12.2221,1917201.0567806,0
+ADP.US,D,19970407,000000,12.2586,12.3307,12.1896,12.3307,914575.49542309,0
+ADP.US,D,19970408,000000,12.3611,12.3611,12.1255,12.3307,828521.95834562,0
+ADP.US,D,19970409,000000,12.3307,12.3307,12.0101,12.0525,1649995.7338142,0
+ADP.US,D,19970410,000000,12.157,12.157,11.874,11.9055,1778722.6670045,0
+ADP.US,D,19970411,000000,11.8336,11.9439,11.6964,11.7635,1566303.7588027,0
+ADP.US,D,19970414,000000,11.652,11.874,11.515,11.874,1700408.8479388,0
+ADP.US,D,19970415,000000,11.9439,12.3307,11.9439,12.1896,2198873.8625969,0
+ADP.US,D,19970416,000000,12.1896,12.4351,12.1255,12.4045,1399252.3945923,0
+ADP.US,D,19970417,000000,12.4045,12.5081,12.1255,12.157,1445295.2500204,0
+ADP.US,D,19970418,000000,12.157,12.7626,12.084,12.6866,2836810.9685444,0
+ADP.US,D,19970421,000000,12.6866,12.6866,12.2586,12.3307,1205645.8784087,0
+ADP.US,D,19970422,000000,12.2951,12.5801,12.2221,12.5081,1231193.1331328,0
+ADP.US,D,19970423,000000,12.4045,12.6156,12.4045,12.5416,1728305.4969553,0
+ADP.US,D,19970424,000000,12.6156,12.6452,12.4667,12.4667,1163294.9282972,0
+ADP.US,D,19970425,000000,12.4667,12.5081,12.084,12.084,1690324.8055403,0
+ADP.US,D,19970428,000000,12.1255,12.2951,12.084,12.2221,1519242.8663141,0
+ADP.US,D,19970429,000000,12.5801,12.7202,12.5801,12.7202,2225083.2470029,0
+ADP.US,D,19970430,000000,12.6156,12.9726,12.5801,12.8266,3154447.657296,0
+ADP.US,D,19970501,000000,12.7626,12.8987,12.7626,12.8266,1300430.8070492,0
+ADP.US,D,19970502,000000,12.8266,13.3208,12.8266,13.2518,2647918.4506625,0
+ADP.US,D,19970505,000000,13.2518,13.8149,13.1748,13.7862,2333314.5794891,0
+ADP.US,D,19970506,000000,13.6807,13.8149,13.6088,13.7114,3278134.0902586,0
+ADP.US,D,19970507,000000,13.6807,13.6807,13.3957,13.4282,2302725.8105563,0
+ADP.US,D,19970508,000000,13.3208,13.7548,13.2902,13.5732,1436555.7466084,0
+ADP.US,D,19970509,000000,13.5732,13.5732,13.2518,13.3563,2215673.5020599,0
+ADP.US,D,19970512,000000,13.4282,13.6807,13.3957,13.6433,1311186.1049598,0
+ADP.US,D,19970513,000000,13.6807,13.8848,13.5732,13.7862,2330286.8318167,0
+ADP.US,D,19970514,000000,13.7114,13.9272,13.7114,13.8848,2108452.0947851,0
+ADP.US,D,19970515,000000,13.8848,13.9272,13.7862,13.8848,1057419.0739901,0
+ADP.US,D,19970516,000000,13.8848,13.8848,13.7114,13.8149,1693685.1390254,0
+ADP.US,D,19970519,000000,13.8149,13.8848,13.7862,13.8514,825164.66680399,0
+ADP.US,D,19970520,000000,13.6807,13.8149,13.5043,13.7548,2124925.2323222,0
+ADP.US,D,19970521,000000,13.7548,13.8514,13.5337,13.6433,1579743.0647806,0
+ADP.US,D,19970522,000000,13.6088,13.6807,13.4282,13.5043,1136739.7763239,0
+ADP.US,D,19970523,000000,13.5337,13.7862,13.5337,13.7548,1021794.8747355,0
+ADP.US,D,19970527,000000,13.6807,14.0318,13.6088,13.8848,1382440.5873559,0
+ADP.US,D,19970528,000000,13.8514,13.9599,13.7862,13.9272,1557225.5856912,0
+ADP.US,D,19970529,000000,13.9599,13.9599,13.6807,13.8149,1225812.9492247,0
+ADP.US,D,19970530,000000,13.7548,13.9272,13.5732,13.9272,1891993.4857372,0
+ADP.US,D,19970602,000000,13.9272,13.9272,13.8514,13.8848,761972.34842106,0
+ADP.US,D,19970603,000000,13.7548,13.8848,13.6807,13.7114,1038935.2118602,0
+ADP.US,D,19970604,000000,13.5732,13.6807,13.5043,13.5337,1033221.4281582,0
+ADP.US,D,19970605,000000,13.6088,13.7862,13.5732,13.6807,1663440.1096977,0
+ADP.US,D,19970606,000000,13.6433,13.9272,13.6433,13.8848,1135066.7074493,0
+ADP.US,D,19970609,000000,13.7862,13.8848,13.7548,13.8514,1650664.961364,0
+ADP.US,D,19970610,000000,13.9272,13.9923,13.6807,13.7114,1621085.1036617,0
+ADP.US,D,19970611,000000,13.7064,13.8149,13.6747,13.7064,1119261.7834809,0
+ADP.US,D,19970612,000000,13.7823,13.8514,13.5279,13.6028,1664780.5927596,0
+ADP.US,D,19970613,000000,13.6747,13.9599,13.6433,13.9272,1905103.2478458,0
+ADP.US,D,19970616,000000,13.9599,14.1699,13.8848,14.1067,1437565.67182,0
+ADP.US,D,19970617,000000,14.0318,14.2458,13.9599,14.0318,2656993.5818306,0
+ADP.US,D,19970618,000000,13.9599,13.9923,13.6747,13.7064,1713178.9263669,0
+ADP.US,D,19970619,000000,13.7478,13.8848,13.6747,13.7064,1942407.6138429,0
+ADP.US,D,19970620,000000,13.7064,13.8149,13.6433,13.6747,2546076.2133148,0
+ADP.US,D,19970623,000000,13.6747,13.9272,13.4224,13.4618,2343397.6079065,0
+ADP.US,D,19970624,000000,13.5674,13.8514,13.3878,13.8514,1984432.0620286,0
+ADP.US,D,19970625,000000,13.7823,14.0505,13.4618,13.6433,2139374.4635116,0
+ADP.US,D,19970626,000000,13.7064,13.7064,13.3493,13.4224,1962911.3263961,0
+ADP.US,D,19970627,000000,13.4431,13.4618,13.1442,13.1748,2041567.8710856,0
+ADP.US,D,19970630,000000,13.0741,13.3493,12.8593,13.3493,2636492.9112209,0
+ADP.US,D,19970701,000000,13.3878,13.6028,13.2518,13.4431,1633856.196071,0
+ADP.US,D,19970702,000000,13.4618,13.5279,13.3169,13.5279,2168619.7074391,0
+ADP.US,D,19970703,000000,13.6433,13.7064,13.5811,13.6433,1527312.1281952,0
+ADP.US,D,19970707,000000,13.7823,14.0505,13.7064,13.9776,2563556.2341201,0
+ADP.US,D,19970708,000000,13.9065,13.9599,13.7064,13.9599,2296678.4270607,0
+ADP.US,D,19970709,000000,13.9272,13.9431,13.4431,13.4431,2668088.5634219,0
+ADP.US,D,19970710,000000,13.4618,13.7064,13.3493,13.6433,4573860.0248364,0
+ADP.US,D,19970711,000000,13.6747,13.8149,13.6433,13.801,1607976.3555342,0
+ADP.US,D,19970714,000000,13.9272,13.9599,13.7261,13.8848,1772004.0279966,0
+ADP.US,D,19970715,000000,13.9923,13.9923,13.8711,13.8848,1610326.7638077,0
+ADP.US,D,19970716,000000,13.8848,14.2656,13.8514,14.2656,2948403.6484968,0
+ADP.US,D,19970717,000000,14.2261,14.2833,14.0644,14.1373,3327207.7353025,0
+ADP.US,D,19970718,000000,14.2833,14.3346,13.9272,13.9599,3118815.3461922,0
+ADP.US,D,19970721,000000,13.8848,13.9272,13.6935,13.7064,1360927.9635723,0
+ADP.US,D,19970722,000000,13.6747,13.9431,13.6433,13.8848,2278187.4670627,0
+ADP.US,D,19970723,000000,13.9065,13.9599,13.7064,13.9599,2685563.5143214,0
+ADP.US,D,19970724,000000,13.9272,14.0644,13.7478,14.0505,1536053.6595694,0
+ADP.US,D,19970725,000000,14.0505,14.2458,13.7478,13.7823,2195167.7615445,0
+ADP.US,D,19970728,000000,13.8149,13.9065,13.6935,13.7823,1805617.5026584,0
+ADP.US,D,19970729,000000,13.7606,13.7606,13.516,13.656,2469108.9611979,0
+ADP.US,D,19970730,000000,13.4963,13.9272,13.4963,13.8514,1826115.1313248,0
+ADP.US,D,19970731,000000,13.9923,14.0644,13.7823,14.0644,2147442.7114115,0
+ADP.US,D,19970801,000000,14.0644,14.1067,13.801,13.8711,1457729.7006924,0
+ADP.US,D,19970804,000000,13.8149,14.0318,13.6935,13.8711,1852670.283298,0
+ADP.US,D,19970805,000000,13.8848,14.1196,13.8514,14.0644,1612685.2839303,0
+ADP.US,D,19970806,000000,14.1067,14.1067,13.9065,13.9431,1585456.8484826,0
+ADP.US,D,19970807,000000,14.0111,14.0318,13.6433,13.7064,1916866.4430057,0
+ADP.US,D,19970808,000000,13.6433,13.656,13.1442,13.3878,2260712.5161631,0
+ADP.US,D,19970811,000000,13.3878,13.7064,13.1748,13.4095,2966888.5246079,0
+ADP.US,D,19970812,000000,13.5279,13.5279,13.1117,13.2311,2376669.3709254,0
+ADP.US,D,19970813,000000,13.2311,13.3878,13.0741,13.1442,3298637.8028117,0
+ADP.US,D,19970814,000000,13.1748,13.516,13.0939,13.2735,3646853.1206847,0
+ADP.US,D,19970815,000000,13.2735,13.2832,12.946,12.9667,2307433.7249712,0
+ADP.US,D,19970818,000000,12.8927,12.9845,12.6452,12.9845,2650604.486692,0
+ADP.US,D,19970819,000000,12.9845,13.0939,12.7547,12.8188,4568147.2551156,0
+ADP.US,D,19970820,000000,12.7862,13.1955,12.7547,13.0741,5278354.8525576,0
+ADP.US,D,19970821,000000,13.1245,13.1955,12.9667,13.0594,1853341.5388102,0
+ADP.US,D,19970822,000000,12.9845,13.0939,12.733,13.0939,2165925.5595605,0
+ADP.US,D,19970825,000000,12.9321,13.1442,12.9134,12.9845,1495039.1365953,0
+ADP.US,D,19970826,000000,12.9321,12.9973,12.8188,12.9321,1389167.3382128,0
+ADP.US,D,19970827,000000,12.8188,13.1117,12.6106,13.1117,3339983.8976173,0
+ADP.US,D,19970828,000000,13.0387,13.1955,12.9134,12.9973,2192817.353271,0
+ADP.US,D,19970829,000000,12.8593,13.0387,12.66,12.946,2994123.0439425,0
+ADP.US,D,19970902,000000,12.9321,13.3356,12.9321,13.2962,2317516.7533886,0
+ADP.US,D,19970903,000000,13.3169,13.3356,13.0387,13.0594,2558176.0502119,0
+ADP.US,D,19970904,000000,13.1117,13.2518,13.0741,13.2518,1394876.052009,0
+ADP.US,D,19970905,000000,13.3493,13.4095,13.0939,13.2518,1517227.0718155,0
+ADP.US,D,19970908,000000,13.2832,13.4095,13.1442,13.3356,1974006.3079872,0
+ADP.US,D,19970909,000000,13.2962,13.6216,13.161,13.5467,2491624.412325,0
+ADP.US,D,19970910,000000,13.4224,13.4224,12.9263,12.9401,2991427.8820828,0
+ADP.US,D,19970911,000000,12.9056,12.9973,12.7063,12.8868,3326199.8380532,0
+ADP.US,D,19970912,000000,12.9598,13.2832,12.7675,13.2448,1772338.6417716,0
+ADP.US,D,19970915,000000,13.2665,13.6433,13.2665,13.2665,2568261.1065916,0
+ADP.US,D,19970916,000000,13.2832,13.6028,13.2832,13.5674,1906448.8008134,0
+ADP.US,D,19970917,000000,13.5674,13.6028,13.371,13.4963,1257069.931726,0
+ADP.US,D,19970918,000000,13.4963,13.5674,13.3493,13.4431,2086602.8292644,0
+ADP.US,D,19970919,000000,13.4224,14.1067,13.4095,14.0111,4690826.8048101,0
+ADP.US,D,19970922,000000,14.1067,14.1373,13.8848,13.9431,2364904.1478031,0
+ADP.US,D,19970923,000000,13.9431,13.9599,13.7478,13.8149,1915185.2622821,0
+ADP.US,D,19970924,000000,13.8711,14.2606,13.6216,13.6433,3138313.1894584,0
+ADP.US,D,19970925,000000,13.7064,14.0318,13.6433,13.7261,2368270.565175,0
+ADP.US,D,19970926,000000,13.7261,14.1067,13.7261,14.088,2133324.0380726,0
+ADP.US,D,19970929,000000,13.9599,14.1482,13.8711,14.1196,2004259.449164,0
+ADP.US,D,19970930,000000,14.1482,14.3277,13.9923,14.2389,1697720.7839471,0
+ADP.US,D,19971001,000000,14.1837,14.2794,13.8514,13.9272,3004873.2719474,0
+ADP.US,D,19971002,000000,13.9272,14.3997,13.9065,14.3997,1605620.8773551,0
+ADP.US,D,19971003,000000,14.4529,14.6136,14.2261,14.3277,2861690.0096998,0
+ADP.US,D,19971006,000000,14.3848,14.4342,14.2794,14.3997,1744098.25315,0
+ADP.US,D,19971007,000000,14.4184,14.6709,14.4184,14.5949,2302725.8105563,0
+ADP.US,D,19971008,000000,14.6136,14.6136,14.3415,14.5101,1850992.1445178,0
+ADP.US,D,19971009,000000,14.3848,14.4342,14.161,14.3415,2289957.7600905,0
+ADP.US,D,19971010,000000,14.2389,14.4529,14.1837,14.3848,1463451.5962435,0
+ADP.US,D,19971013,000000,14.3848,14.5219,14.2606,14.4875,871883.84764984,0
+ADP.US,D,19971014,000000,14.3415,14.3415,13.7478,13.9599,8070810.2302843,0
+ADP.US,D,19971015,000000,13.9272,14.807,13.9272,14.5742,3500643.1247458,0
+ADP.US,D,19971016,000000,14.7025,14.7547,14.5742,14.6709,3628031.6028363,0
+ADP.US,D,19971017,000000,14.6709,14.6886,14.309,14.3415,2441877.4838068,0
+ADP.US,D,19971020,000000,14.309,14.7547,14.2893,14.6136,2365919.1429204,0
+ADP.US,D,19971021,000000,14.6482,14.8503,14.5742,14.8503,1644607.4380569,0
+ADP.US,D,19971022,000000,14.7025,15.1315,14.5949,15.0791,1891318.1743005,0
+ADP.US,D,19971023,000000,14.879,14.879,14.6136,14.6709,2496666.9405149,0
+ADP.US,D,19971024,000000,14.7409,14.7725,14.3622,14.4875,1855361.3892332,0
+ADP.US,D,19971027,000000,14.309,14.5219,13.9272,13.9776,2926897.1086002,0
+ADP.US,D,19971028,000000,13.5279,14.5437,13.4963,14.5437,3290570.5688929,0
+ADP.US,D,19971029,000000,14.5101,14.807,14.4529,14.5644,2869080.9182009,0
+ADP.US,D,19971030,000000,14.2389,14.5742,14.2389,14.3848,2753455.6352701,0
+ADP.US,D,19971031,000000,14.6344,14.6709,14.5219,14.5644,1673855.7239278,0
+ADP.US,D,19971103,000000,14.6344,14.807,14.5437,14.7725,1752167.5150311,0
+ADP.US,D,19971104,000000,14.7547,15.3079,14.7025,15.239,1541758.3174411,0
+ADP.US,D,19971105,000000,15.239,15.239,14.9342,15.0584,1665789.5039901,0
+ADP.US,D,19971106,000000,15.0998,15.593,15.0998,15.524,2533976.3764177,0
+ADP.US,D,19971107,000000,15.239,15.3435,15.0998,15.239,2898993.3617158,0
+ADP.US,D,19971110,000000,15.1315,15.3977,15.1315,15.384,2515150.8026449,0
+ADP.US,D,19971111,000000,15.3435,15.809,15.3079,15.7735,1739398.4505842,0
+ADP.US,D,19971112,000000,15.7024,16.2193,15.6512,15.668,3312084.2066575,0
+ADP.US,D,19971113,000000,15.7221,16.2193,15.7024,16.2034,3690218.0519322,0
+ADP.US,D,19971114,000000,16.2193,16.3435,16.166,16.166,3798778.9282878,0
+ADP.US,D,19971117,000000,16.2587,16.4825,16.2587,16.3603,2822695.3371487,0
+ADP.US,D,19971118,000000,16.311,16.311,15.7538,15.7932,2989748.7293213,0
+ADP.US,D,19971119,000000,15.7735,16.3918,15.7538,16.238,3936589.1044952,0
+ADP.US,D,19971120,000000,16.238,16.311,16.093,16.238,3281157.7820065,0
+ADP.US,D,19971121,000000,16.2706,16.5891,16.1502,16.5723,3037815.4910971,0
+ADP.US,D,19971124,000000,16.5161,16.5595,16.2193,16.311,1901405.2586425,0
+ADP.US,D,19971125,000000,16.379,16.4411,16.093,16.2193,1736373.7448552,0
+ADP.US,D,19971126,000000,16.1502,16.2193,15.9549,16.025,1670161.7906489,0
+ADP.US,D,19971128,000000,16.0802,16.093,15.9549,16.025,718950.14279745,0
+ADP.US,D,19971201,000000,15.9205,16.166,15.8593,16.0802,2391797.969476,0
+ADP.US,D,19971202,000000,16.0802,16.093,15.9855,16.0605,1927279.0152922,0
+ADP.US,D,19971203,000000,16.0605,16.0605,15.809,15.9746,1331018.5620008,0
+ADP.US,D,19971204,000000,15.9332,15.9549,15.5624,15.593,1530000.1921869,0
+ADP.US,D,19971205,000000,15.524,16.238,15.524,16.1867,2063414.0946629,0
+ADP.US,D,19971208,000000,16.166,16.311,15.9855,16.1867,2085597.9739585,0
+ADP.US,D,19971209,000000,16.1867,16.238,16.025,16.166,1666124.1177651,0
+ADP.US,D,19971210,000000,16.0802,16.0802,15.5447,16.0043,2015013.7330935,0
+ADP.US,D,19971211,000000,15.9855,15.9855,15.4894,15.9332,2102739.3250643,0
+ADP.US,D,19971212,000000,15.9332,15.9855,15.593,15.9332,2073158.4533809,0
+ADP.US,D,19971215,000000,15.9746,15.9855,15.5732,15.8454,2213994.3492984,0
+ADP.US,D,19971216,000000,15.7418,15.9746,15.4352,15.7024,2499022.418694,0
+ADP.US,D,19971217,000000,15.7024,15.8819,15.6877,15.7735,1913506.1095206,0
+ADP.US,D,19971218,000000,15.7735,15.7735,15.5111,15.6877,2205925.0874173,0
+ADP.US,D,19971219,000000,15.6295,15.8277,15.4499,15.7538,2716146.1993674,0
+ADP.US,D,19971222,000000,15.7735,16.2193,15.7735,16.1127,1624444.4231656,0
+ADP.US,D,19971223,000000,16.0043,16.6462,15.9855,16.5467,2442212.0975818,0
+ADP.US,D,19971224,000000,16.6158,16.808,16.6158,16.6158,1585797.5461443,0
+ADP.US,D,19971226,000000,16.6255,16.6669,16.523,16.5959,489384.81358425,0
+ADP.US,D,19971229,000000,16.737,17.1315,16.737,17.027,1426809.3599282,0
+ADP.US,D,19971230,000000,17.167,17.9028,17.1463,17.8821,2073158.4533809,0
+ADP.US,D,19971231,000000,17.8484,17.8484,17.3249,17.522,1682595.2273398,0
+ADP.US,D,19980102,000000,17.5053,17.522,16.9155,17.1315,1832500.1705387,0
+ADP.US,D,19980105,000000,17.2381,17.377,17.0417,17.3633,2844546.6306317,0
+ADP.US,D,19980106,000000,17.2588,17.4185,17.0911,17.3997,1575374.8340462,0
+ADP.US,D,19980107,000000,17.3446,17.3446,17.027,17.167,2079550.5904628,0
+ADP.US,D,19980108,000000,17.1315,17.1857,16.9323,17.0911,1335385.778754,0
+ADP.US,D,19980109,000000,17.0801,17.0801,16.7242,16.7538,2436500.3418421,0
+ADP.US,D,19980112,000000,16.4352,17.1118,16.4352,17.1118,2331966.9985592,0
+ADP.US,D,19980113,000000,17.1315,17.1857,16.9323,17.167,2708419.6631102,0
+ADP.US,D,19980114,000000,17.1463,17.1463,16.7745,17.1315,1320263.2640901,0
+ADP.US,D,19980115,000000,17.1463,17.2203,16.808,16.9027,1768641.6665494,0
+ADP.US,D,19980116,000000,16.8623,17.1118,16.808,16.9865,2620354.3874587,0
+ADP.US,D,19980120,000000,17.2074,17.4905,17.1857,17.4905,2774632.6312976,0
+ADP.US,D,19980121,000000,17.4905,17.4905,17.2705,17.4392,1617050.4727212,0
+ADP.US,D,19980122,000000,17.4185,17.7538,17.3997,17.4185,2167610.7962086,0
+ADP.US,D,19980123,000000,17.4185,17.5575,17.2203,17.2912,1519242.8663141,0
+ADP.US,D,19980126,000000,17.3446,17.377,17.1463,17.2912,1137753.75746,0
+ADP.US,D,19980127,000000,17.3633,17.4905,17.1315,17.3119,1502101.5152082,0
+ADP.US,D,19980128,000000,17.3119,17.3249,17.0614,17.2203,1844267.4216232,0
+ADP.US,D,19980129,000000,17.2203,17.4392,17.0911,17.1118,2035853.0734025,0
+ADP.US,D,19980130,000000,17.1463,17.2588,17.0614,17.0801,2321883.9701418,0
+ADP.US,D,19980202,000000,17.0911,17.5575,17.0911,17.5575,2315497.9169466,0
+ADP.US,D,19980203,000000,17.595,17.809,17.4905,17.7538,1500420.3344846,0
+ADP.US,D,19980204,000000,17.7765,17.8484,17.595,17.6503,1298076.3428511,0
+ADP.US,D,19980205,000000,17.6503,17.671,17.3446,17.5053,3149739.742881,0
+ADP.US,D,19980206,000000,17.5053,17.522,17.2588,17.4185,1392865.3274161,0
+ADP.US,D,19980209,000000,17.4185,17.4185,17.2203,17.3446,1366647.8311611,0
+ADP.US,D,19980210,000000,17.3633,17.4185,17.1857,17.2588,1553187.9128072,0
+ADP.US,D,19980211,000000,17.3446,17.3997,17.1463,17.3446,2230800.0726482,0
+ADP.US,D,19980212,000000,17.2705,17.3446,17.0911,17.3249,1293033.8146613,0
+ADP.US,D,19980213,000000,17.2588,17.3249,16.9865,17.2381,1471514.7742378,0
+ADP.US,D,19980217,000000,17.3119,17.4185,17.0614,17.2912,1762593.2690725,0
+ADP.US,D,19980218,000000,17.2912,17.5575,17.2705,17.4905,1413699.5978196,0
+ADP.US,D,19980219,000000,17.4185,17.5782,17.167,17.167,1713178.9263669,0
+ADP.US,D,19980220,000000,17.3119,17.4185,17.0911,17.3249,2390453.4304894,0
+ADP.US,D,19980223,000000,17.3446,17.5782,17.3249,17.4185,1152207.044574,0
+ADP.US,D,19980224,000000,17.3997,17.3997,17.0417,17.1118,1769310.8940993,0
+ADP.US,D,19980225,000000,17.1857,17.5575,17.1463,17.377,1812673.7973846,0
+ADP.US,D,19980226,000000,17.3997,17.6503,17.2203,17.6503,1562257.9740697,0
+ADP.US,D,19980227,000000,17.6503,17.6503,17.4185,17.4392,1508484.52646,0
+ADP.US,D,19980302,000000,17.3119,17.671,17.2912,17.671,1918546.6097482,0
+ADP.US,D,19980303,000000,17.6503,17.7765,17.595,17.7321,1551509.774027,0
+ADP.US,D,19980304,000000,17.671,17.8604,17.4185,17.809,2076859.4845276,0
+ADP.US,D,19980305,000000,17.6503,17.809,17.4481,17.4905,1666795.3732771,0
+ADP.US,D,19980306,000000,17.6296,18.164,17.6296,18.0063,1630833.5183041,0
+ADP.US,D,19980309,000000,18.0063,18.2193,17.9135,18.0063,1763932.7381533,0
+ADP.US,D,19980310,000000,17.9678,18.3455,17.8604,18.2716,1798554.1100644,0
+ADP.US,D,19980311,000000,18.2538,18.4727,18.1976,18.378,1353874.7107897,0
+ADP.US,D,19980312,000000,18.312,18.5556,18.0812,18.1147,2204917.190168,0
+ADP.US,D,19980313,000000,18.312,19.165,18.2933,19.1335,3389388.1005117,0
+ADP.US,D,19980316,000000,19.165,19.2528,18.9126,19.2411,1754185.3374919,0
+ADP.US,D,19980317,000000,19.0941,19.1463,18.7883,18.882,1888969.7939892,0
+ADP.US,D,19980318,000000,18.882,19.3446,18.882,19.2528,1958546.1376051,0
+ADP.US,D,19980319,000000,19.4727,19.887,19.3781,19.887,2518177.5363362,0
+ADP.US,D,19980320,000000,20.0675,20.1009,19.7617,19.8317,2500704.6133989,0
+ADP.US,D,19980323,000000,19.7755,20.2262,19.7617,20.1206,1143131.9134059,0
+ADP.US,D,19980324,000000,20.1206,20.1206,19.818,20.0468,1975352.874936,0
+ADP.US,D,19980325,000000,20.028,20.1009,19.6108,19.8317,2186096.6863009,0
+ADP.US,D,19980326,000000,19.7617,19.9974,19.67,19.9747,1666795.3732771,0
+ADP.US,D,19980327,000000,19.8998,19.9205,19.3446,19.453,2466079.1855634,0
+ADP.US,D,19980330,000000,19.4856,19.5566,19.0734,19.165,1600244.7493714,0
+ADP.US,D,19980331,000000,19.0604,19.5792,19.0604,19.4727,1790486.8761456,0
+ADP.US,D,19980401,000000,19.3978,19.453,19.021,19.2528,1721919.4437601,0
+ADP.US,D,19980402,000000,19.2528,19.3032,19.021,19.2932,1976024.1304482,0
+ADP.US,D,19980403,000000,19.2411,19.4195,19.165,19.2411,1925606.9603989,0
+ADP.US,D,19980406,000000,19.1857,19.2006,18.5556,18.7223,2342053.06892,0
+ADP.US,D,19980407,000000,18.6502,18.7351,18.2538,18.4511,3386027.7670265,0
+ADP.US,D,19980408,000000,18.312,18.7548,18.312,18.5447,1958211.5238302,0
+ADP.US,D,19980409,000000,18.6661,18.8426,18.6502,18.8426,1941737.372312,0
+ADP.US,D,19980413,000000,18.811,19.0073,18.6877,18.955,2303400.1080119,0
+ADP.US,D,19980414,000000,18.9352,19.0604,18.6315,18.7223,1402612.7280774,0
+ADP.US,D,19980415,000000,18.7006,19.0604,18.6502,19.021,2191139.2144907,0
+ADP.US,D,19980416,000000,18.955,18.9886,18.8653,18.9352,2172315.6686801,0
+ADP.US,D,19980417,000000,18.9352,19.3446,18.8653,19.2932,2259030.3214583,0
+ADP.US,D,19980420,000000,19.3032,19.6108,19.2932,19.523,1805952.1164334,0
+ADP.US,D,19980421,000000,19.453,19.523,19.1463,19.4727,1386140.6045215,0
+ADP.US,D,19980422,000000,19.3781,19.4195,19.1463,19.3978,1029518.3690493,0
+ADP.US,D,19980423,000000,19.2725,19.3249,18.7351,18.8919,1752167.5150311,0
+ADP.US,D,19980424,000000,18.8919,19.1463,18.7548,18.9352,1786114.5894866,0
+ADP.US,D,19980427,000000,18.955,18.9698,18.5556,18.6502,1519242.8663141,0
+ADP.US,D,19980428,000000,18.6661,18.8426,18.1463,18.312,2126940.0128397,0
+ADP.US,D,19980429,000000,18.312,18.6502,18.312,18.6502,1979384.4639331,0
+ADP.US,D,19980430,000000,18.7223,19.1463,18.7006,19.1463,1596548.7881304,0
+ADP.US,D,19980501,000000,19.165,19.1857,18.7223,18.955,1286650.8034095,0
+ADP.US,D,19980504,000000,18.9886,19.1148,18.7223,18.8919,854407.88276914,0
+ADP.US,D,19980505,000000,18.8426,18.8426,18.6078,18.7548,1236903.8748913,0
+ADP.US,D,19980506,000000,18.7351,18.7351,18.4135,18.4511,1123968.6839147,0
+ADP.US,D,19980507,000000,18.5556,18.5743,18.241,18.2538,1736037.103118,0
+ADP.US,D,19980508,000000,18.2716,18.8426,18.2716,18.5556,1692008.0142263,0
+ADP.US,D,19980511,000000,18.6315,18.7223,18.3455,18.3455,1277572.6302981,0
+ADP.US,D,19980512,000000,18.4135,18.5556,18.1976,18.526,1890648.9467507,0
+ADP.US,D,19980513,000000,18.4511,19.3032,18.3987,19.1335,2321883.9701418,0
+ADP.US,D,19980514,000000,19.1148,19.1148,18.8426,18.9698,2673798.2911992,0
+ADP.US,D,19980515,000000,19.0941,19.0941,18.5743,18.5941,1543777.1538832,0
+ADP.US,D,19980518,000000,18.6661,18.6877,17.9678,18.241,2047608.1567134,0
+ADP.US,D,19980519,000000,18.2716,18.3455,18.1315,18.2933,1432524.1576113,0
+ADP.US,D,19980520,000000,18.3653,18.4727,17.9559,18.4294,1310848.4492415,0
+ADP.US,D,19980521,000000,18.5052,18.7735,18.312,18.7006,1295392.3347839,0
+ADP.US,D,19980522,000000,18.6661,18.6661,18.4294,18.4511,714920.58176258,0
+ADP.US,D,19980526,000000,18.4511,18.5052,18.0812,18.095,1178756.1126606,0
+ADP.US,D,19980527,000000,18.0191,18.164,17.6296,17.9135,1552855.3269946,0
+ADP.US,D,19980528,000000,17.9135,18.1147,17.7883,17.9559,1405634.3918631,0
+ADP.US,D,19980529,000000,18.1315,18.3653,18.0418,18.1976,1573018.341886,0
+ADP.US,D,19980601,000000,18.1976,18.4925,18.0595,18.3653,1543444.5680704,0
+ADP.US,D,19980602,000000,18.3653,18.5556,18.2716,18.4294,1745111.220305,0
+ADP.US,D,19980603,000000,18.5447,18.8297,18.4925,18.5052,1497057.9730372,0
+ADP.US,D,19980604,000000,18.3653,18.5052,18.1779,18.5052,1110189.6942561,0
+ADP.US,D,19980605,000000,18.5743,18.7006,18.5052,18.6078,1059100.2547137,0
+ADP.US,D,19980608,000000,18.8426,19.3653,18.811,19.2725,2614308.0179442,0
+ADP.US,D,19980609,000000,19.2528,19.597,19.0604,19.3781,1713178.9263669,0
+ADP.US,D,19980610,000000,19.3317,19.5083,18.9935,19.028,1830486.4040024,0
+ADP.US,D,19980611,000000,19.028,19.0487,18.6661,18.7548,1026833.3470008,0
+ADP.US,D,19980612,000000,18.5941,18.8919,18.5447,18.8297,1262113.473897,0
+ADP.US,D,19980615,000000,18.6315,19.1857,18.6315,18.7006,1856029.602802,0
+ADP.US,D,19980616,000000,18.6661,19.4906,18.6502,19.384,2064759.6476305,0
+ADP.US,D,19980617,000000,19.4906,20.028,19.4264,20.028,2920169.3437621,0
+ADP.US,D,19980618,000000,20.0112,20.028,19.7755,19.8721,1511171.5764707,0
+ADP.US,D,19980619,000000,19.8998,20.028,19.5427,19.7391,2003584.1377273,0
+ADP.US,D,19980622,000000,19.7243,19.8721,19.531,19.5862,1236569.2611164,0
+ADP.US,D,19980623,000000,19.6907,20.2065,19.6572,20.2065,1287656.6726966,0
+ADP.US,D,19980624,000000,20.1877,20.6256,19.955,20.5645,1924598.0491684,0
+ADP.US,D,19980625,000000,20.4915,20.6996,20.1532,20.3012,1906448.8008134,0
+ADP.US,D,19980626,000000,20.3012,20.3534,20.1345,20.172,1085650.3367814,0
+ADP.US,D,19980629,000000,20.2804,20.4915,20.2262,20.4797,2006609.8574374,0
+ADP.US,D,19980630,000000,20.5319,20.888,20.1877,20.888,2414658.1741893,0
+ADP.US,D,19980701,000000,20.888,21.175,20.6996,21.175,1699064.3089524,0
+ADP.US,D,19980702,000000,21.175,21.2648,20.8583,21.175,1452356.6146523,0
+ADP.US,D,19980706,000000,21.175,21.4796,21.175,21.4796,1164306.8814711,0
+ADP.US,D,19980707,000000,21.4796,21.4796,20.9836,21.0664,2085260.3182402,0
+ADP.US,D,19980708,000000,21.0664,21.6453,21.0664,21.4659,1589489.4514609,0
+ADP.US,D,19980709,000000,21.3741,21.3741,21.1078,21.175,1426469.6762477,0
+ADP.US,D,19980710,000000,21.034,21.1425,20.3534,20.7272,2459020.8628749,0
+ADP.US,D,19980713,000000,20.7825,21.0191,20.6444,20.8249,920283.19523819,0
+ADP.US,D,19980714,000000,20.8583,21.1425,20.8583,21.1425,1451683.3311779,0
+ADP.US,D,19980715,000000,21.2124,21.2855,20.9254,21.2124,1040609.2947159,0
+ADP.US,D,19980716,000000,21.1078,21.2648,20.9836,21.2648,891375.6070291,0
+ADP.US,D,19980717,000000,21.3416,21.3416,21.0191,21.1078,859779.9548282,0
+ADP.US,D,19980720,000000,21.0861,21.1208,20.7686,20.888,1195898.4777474,0
+ADP.US,D,19980721,000000,20.9254,20.9619,20.6444,20.6592,1966950.0132611,0
+ADP.US,D,19980722,000000,20.6799,20.8376,20.4915,20.7095,1841242.7158942,0
+ADP.US,D,19980723,000000,20.5645,20.7095,20.2262,20.2262,1111870.8749799,0
+ADP.US,D,19980724,000000,20.2617,20.4185,20.0675,20.0812,935409.76582654,0
+ADP.US,D,19980727,000000,20.0675,20.1345,19.7755,20.0468,1337403.6012148,0
+ADP.US,D,19980728,000000,19.9747,20.0112,19.4264,19.6374,2456336.8548077,0
+ADP.US,D,19980729,000000,19.7755,19.9205,19.597,19.597,1188502.4993407,0
+ADP.US,D,19980730,000000,19.5862,19.9205,19.4906,19.818,1334382.9514104,0
+ADP.US,D,19980731,000000,19.7084,19.7084,19.2588,19.4057,1382109.0155243,0
+ADP.US,D,19980803,000000,19.3317,19.887,19.0783,19.6374,1800570.9185441,0
+ADP.US,D,19980804,000000,19.6374,19.7962,19.2478,19.2478,1931315.6741951,0
+ADP.US,D,19980805,000000,19.2478,19.2982,18.378,19.173,2594813.2166215,0
+ADP.US,D,19980806,000000,19.028,19.1009,18.8653,18.8919,1722927.3410094,0
+ADP.US,D,19980807,000000,18.8919,19.0487,18.6315,18.811,1887628.2969462,0
+ADP.US,D,19980810,000000,18.7351,18.8919,18.3987,18.882,2407934.4652758,0
+ADP.US,D,19980811,000000,18.7735,19.173,18.4511,19.1207,1716544.3297576,0
+ADP.US,D,19980812,000000,19.2074,19.8317,18.882,19.818,2612961.4509954,0
+ADP.US,D,19980813,000000,19.818,19.8317,19.1009,19.1522,2351129.2140693,0
+ADP.US,D,19980814,000000,19.2074,19.5635,19.2074,19.5635,2294660.6045998,0
+ADP.US,D,19980817,000000,19.5427,20.1877,19.4402,19.955,2431126.2418208,0
+ADP.US,D,19980818,000000,19.9974,20.386,19.9402,20.312,2052653.7268467,0
+ADP.US,D,19980819,000000,20.3317,20.386,19.9974,20.028,1236569.2611164,0
+ADP.US,D,19980820,000000,20.028,20.3643,19.7755,20.2617,1763260.4686601,0
+ADP.US,D,19980821,000000,20.2617,20.2804,19.4057,20.1009,2397849.4088963,0
+ADP.US,D,19980824,000000,20.1345,20.3317,19.67,20.0675,1091365.1344645,0
+ADP.US,D,19980825,000000,20.1206,20.4037,19.9974,20.1009,1466471.2320669,0
+ADP.US,D,19980826,000000,19.9747,20.2617,19.818,19.955,1445295.2500204,0
+ADP.US,D,19980827,000000,19.9402,19.955,19.2795,19.2795,2896309.3536485,0
+ADP.US,D,19980828,000000,19.2795,19.4906,18.9126,19.31,2550446.4720114,0
+ADP.US,D,19980831,000000,19.3317,19.3653,18.1976,18.2716,2700686.0289851,0
+ADP.US,D,19980901,000000,18.6315,19.2478,18.5052,19.1857,5431626.2131282,0
+ADP.US,D,19980902,000000,19.2074,20.2617,19.1857,20.0468,4726791.7017265,0
+ADP.US,D,19980903,000000,19.7755,19.9205,19.5862,19.7962,2892950.0341446,0
+ADP.US,D,19980904,000000,20.028,20.0675,19.4057,19.7755,2343062.9941315,0
+ADP.US,D,19980908,000000,20.2065,20.8583,19.955,20.8583,2878829.3328433,0
+ADP.US,D,19980909,000000,20.8376,21.1425,20.7686,20.9619,3059323.0449749,0
+ADP.US,D,19980910,000000,20.6444,20.7095,20.0675,20.1009,3556099.7810413,0
+ADP.US,D,19980911,000000,19.9402,20.6996,19.9205,20.6799,2971934.0947412,0
+ADP.US,D,19980914,000000,20.8583,20.9619,20.7686,20.9254,1730654.8912477,0
+ADP.US,D,19980915,000000,20.7825,20.9412,20.6019,20.9412,1825441.8478503,0
+ADP.US,D,19980916,000000,20.8376,21.2855,20.7095,21.2855,2125594.4598721,0
+ADP.US,D,19980917,000000,21.0063,21.0861,20.7686,20.8771,2078872.2370828,0
+ADP.US,D,19980918,000000,20.9412,21.1208,20.7825,21.0861,2301716.8993259,0
+ADP.US,D,19980921,000000,20.9254,21.2321,20.8583,21.2321,1795861.990148,0
+ADP.US,D,19980922,000000,21.3938,21.8968,21.1947,21.821,2810599.5561763,0
+ADP.US,D,19980923,000000,21.7184,22.3613,21.5764,22.3456,2661028.2127712,0
+ADP.US,D,19980924,000000,22.2746,22.3613,22.1276,22.2874,2741356.8123542,0
+ADP.US,D,19980925,000000,22.2213,22.8319,22.1079,22.8112,2681527.8693997,0
+ADP.US,D,19980928,000000,22.9373,23.1001,22.5458,22.7568,2074501.9783861,0
+ADP.US,D,19980929,000000,22.6512,22.672,21.8091,21.9679,5073999.1223501,0
+ADP.US,D,19980930,000000,21.821,21.9491,21.2855,21.4659,3367206.2491783,0
+ADP.US,D,19981001,000000,21.246,21.246,19.5083,19.5083,5114335.2919441,0
+ADP.US,D,19981002,000000,19.5083,19.955,18.9886,19.6572,4874011.6228768,0
+ADP.US,D,19981005,000000,19.4906,19.5083,18.7883,19.0397,3911713.1052832,0
+ADP.US,D,19981006,000000,19.2478,19.4906,19.1463,19.2271,3055625.0557715,0
+ADP.US,D,19981007,000000,19.2478,19.5635,19.0734,19.531,4091201.9621089,0
+ADP.US,D,19981008,000000,19.2795,19.818,19.0397,19.7243,4576885.7445465,0
+ADP.US,D,19981009,000000,19.887,20.6592,19.8317,20.6256,2750771.627203,0
+ADP.US,D,19981012,000000,20.6996,21.2855,20.6996,20.888,1533358.4977097,0
+ADP.US,D,19981013,000000,20.888,20.888,19.9747,20.6019,3570557.1240798,0
+ADP.US,D,19981014,000000,20.6019,21.2321,20.3012,21.2321,3819280.6128786,0
+ADP.US,D,19981015,000000,21.1632,22.2874,20.9836,22.2006,3793732.3441733,0
+ADP.US,D,19981016,000000,22.4008,22.4008,21.6453,22.0961,3901971.7885087,0
+ADP.US,D,19981019,000000,22.0408,22.4324,22.0004,22.2539,1812335.127685,0
+ADP.US,D,19981020,000000,22.9778,23.03,22.4649,22.5211,2553135.5499843,0
+ADP.US,D,19981021,000000,22.2539,22.6908,22.2539,22.4551,1612685.2839303,0
+ADP.US,D,19981022,000000,22.4649,22.9551,22.3052,22.8683,1793851.2655551,0
+ADP.US,D,19981023,000000,22.8496,22.882,22.4137,22.4649,1598228.9548728,0
+ADP.US,D,19981026,000000,22.4837,22.6908,22.1276,22.1473,2313145.4807109,0
+ADP.US,D,19981027,000000,22.3613,22.5211,21.2321,21.5576,4343959.067867,0
+ADP.US,D,19981028,000000,21.4531,21.6316,21.3938,21.4659,2107777.7973296,0
+ADP.US,D,19981029,000000,21.5398,22.237,21.5398,22.2006,2597834.8804071,0
+ADP.US,D,19981030,000000,22.4008,22.7046,22.3052,22.3456,1897705.2414768,0
+ADP.US,D,19981102,000000,22.3613,23.0804,22.3456,23.0804,2457340.6961324,0
+ADP.US,D,19981103,000000,22.9551,23.0804,22.7568,22.9018,1852331.6135986,0
+ADP.US,D,19981104,000000,22.9778,23.3328,22.9778,23.2204,3554083.9865428,0
+ADP.US,D,19981105,000000,23.2075,24.2155,23.0597,23.7312,5622543.6513389,0
+ADP.US,D,19981106,000000,23.5784,23.8574,23.5123,23.679,2729594.6311754,0
+ADP.US,D,19981109,000000,23.7312,23.7638,23.2618,23.6376,1959549.9789299,0
+ADP.US,D,19981110,000000,23.7638,23.818,23.4008,23.526,3420650.1529187,0
+ADP.US,D,19981111,000000,23.5123,23.526,22.8496,23.0804,2863708.8461418,0
+ADP.US,D,19981112,000000,23.0804,23.0804,22.5063,22.745,2412979.021428,0
+ADP.US,D,19981113,000000,22.8112,22.9551,22.672,22.745,1265813.4910626,0
+ADP.US,D,19981116,000000,22.9778,23.1563,22.8112,22.9235,2487586.7394411,0
+ADP.US,D,19981117,000000,22.9778,23.1001,22.8496,22.9018,3727184.7622111,0
+ADP.US,D,19981118,000000,22.9018,22.9936,22.6908,22.9551,2605566.4865699,0
+ADP.US,D,19981119,000000,23.0093,23.0804,22.8683,22.9551,2109465.0619401,0
+ADP.US,D,19981120,000000,23.0597,23.0804,22.7233,22.8112,2746401.3685064,0
+ADP.US,D,19981123,000000,22.8112,22.9235,22.6178,22.7982,2545064.260141,0
+ADP.US,D,19981124,000000,22.5991,22.6178,21.9491,22.4837,3807520.4596621,0
+ADP.US,D,19981125,000000,22.4649,22.5655,22.2539,22.4837,1589826.093198,0
+ADP.US,D,19981127,000000,22.4137,22.4551,22.1799,22.2539,904490.43904344,0
+ADP.US,D,19981130,000000,22.2539,22.4008,21.8447,22.1079,3218981.4727219,0
+ADP.US,D,19981201,000000,22.0408,22.2746,21.821,22.1473,2489606.5898643,0
+ADP.US,D,19981202,000000,21.9354,22.8683,21.8644,22.7982,3854238.6265268,0
+ADP.US,D,19981203,000000,22.6512,22.9018,21.7184,21.7184,2691948.5535353,0
+ADP.US,D,19981204,000000,21.821,22.2539,21.821,22.237,2753793.2909885,0
+ADP.US,D,19981207,000000,22.2539,22.4551,22.1799,22.4137,2052991.3825649,0
+ADP.US,D,19981208,000000,22.3456,22.6908,22.237,22.4008,2039212.3929065,0
+ADP.US,D,19981209,000000,22.393,22.6779,22.1543,22.1543,1576378.675371,0
+ADP.US,D,19981210,000000,22.168,22.2056,21.8278,21.8712,2895295.3725124,0
+ADP.US,D,19981211,000000,21.9935,22.0832,21.7756,21.8712,2444901.1755547,0
+ADP.US,D,19981214,000000,21.7943,21.7943,21.2922,21.4926,2436834.9556171,0
+ADP.US,D,19981215,000000,21.5635,21.7263,21.1493,21.7263,3404174.9874195,0
+ADP.US,D,19981216,000000,21.9038,22.0478,21.0063,21.6385,2871103.8105673,0
+ADP.US,D,19981217,000000,21.7046,22.3397,21.6887,22.3002,2763543.7335932,0
+ADP.US,D,19981218,000000,22.3209,22.5734,22.2056,22.393,2966217.2690959,0
+ADP.US,D,19981221,000000,22.3397,22.8683,22.1543,22.2667,2504400.57464,0
+ADP.US,D,19981222,000000,22.2667,22.6779,22.0083,22.532,1879554.9791406,0
+ADP.US,D,19981223,000000,22.6779,22.9856,22.5734,22.7302,2212314.1825558,0
+ADP.US,D,19981224,000000,22.9432,23.0143,22.8683,23.0143,650383.72439318,0
+ADP.US,D,19981228,000000,23.0143,23.1493,22.7519,22.8555,1298752.668269,0
+ADP.US,D,19981229,000000,23.0931,23.0931,22.6582,22.9995,1475209.7214978,0
+ADP.US,D,19981230,000000,22.9995,23.0744,22.7648,22.9619,1486634.2469582,0
+ADP.US,D,19981231,000000,23.0143,23.1079,22.8179,23.0744,1992491.1840984,0
+ADP.US,D,19990104,000000,23.5942,23.6641,23.0487,23.3387,2236848.4701251,0
+ADP.US,D,19990105,000000,23.5192,23.5586,22.6986,23.1296,2496165.0198525,0
+ADP.US,D,19990106,000000,23.3092,23.6977,22.9856,23.6641,2920676.3343303,0
+ADP.US,D,19990107,000000,23.8052,24.1356,23.4166,24.0616,2757323.9733044,0
+ADP.US,D,19990108,000000,24.0321,24.0616,23.4856,23.8052,2542207.8752806,0
+ADP.US,D,19990111,000000,23.7707,23.9225,23.2331,23.5586,2145592.1958381,0
+ADP.US,D,19990112,000000,23.3092,23.4856,22.4067,22.5862,2501704.398799,0
+ADP.US,D,19990113,000000,21.8712,23.0143,21.8712,22.7302,2352477.8089803,0
+ADP.US,D,19990114,000000,22.1543,22.1859,20.8643,21.2922,7935522.8391435,0
+ADP.US,D,19990115,000000,22.1543,22.3397,21.7943,21.9748,6341160.1943426,0
+ADP.US,D,19990119,000000,21.9354,22.7648,21.7568,22.7302,4094559.2536506,0
+ADP.US,D,19990120,000000,22.6247,23.0487,22.1859,22.4768,2389443.5052779,0
+ADP.US,D,19990121,000000,22.4471,22.4471,21.8712,21.9038,2070978.3939382,0
+ADP.US,D,19990122,000000,21.7568,22.3002,21.4382,21.7568,2586407.3130032,0
+ADP.US,D,19990125,000000,22.0478,22.2667,21.5842,21.8712,2194329.1991448,0
+ADP.US,D,19990126,000000,22.0083,22.4471,21.8712,21.8712,1983921.0155361,0
+ADP.US,D,19990127,000000,22.1543,22.4067,21.8712,22.0083,1909806.0923551,0
+ADP.US,D,19990128,000000,22.4471,23.2017,22.2292,23.1642,3530052.6336172,0
+ADP.US,D,19990129,000000,23.1642,24.5241,22.9432,24.4926,4101787.9251699,0
+ADP.US,D,19990201,000000,24.1701,24.3466,23.8052,24.2391,3151922.8442671,0
+ADP.US,D,19990202,000000,24.1701,24.2076,23.7381,24.1701,2065258.5263494,0
+ADP.US,D,19990203,000000,23.8841,24.1701,23.8052,24.1701,1522941.8694986,0
+ADP.US,D,19990204,000000,24.1356,24.4206,23.8437,24.4206,2457845.6587381,0
+ADP.US,D,19990205,000000,24.4206,24.4206,23.6641,24.0321,2314322.7128099,0
+ADP.US,D,19990208,000000,23.8841,23.9225,23.0487,23.5942,2643888.8896276,0
+ADP.US,D,19990209,000000,23.5942,23.6316,23.0931,23.2017,1380928.7414819,0
+ADP.US,D,19990210,000000,23.3387,23.8841,23.3092,23.5942,2124420.2697165,0
+ADP.US,D,19990211,000000,23.5586,24.1356,23.3801,24.0951,1797884.8825146,0
+ADP.US,D,19990212,000000,24.0951,24.0951,23.3801,23.6641,1452519.8656152,0
+ADP.US,D,19990216,000000,23.7381,24.0321,23.5942,23.8052,1285637.8362546,0
+ADP.US,D,19990217,000000,23.5942,23.8437,23.4856,23.6977,1390850.5468987,0
+ADP.US,D,19990218,000000,23.3801,23.5586,22.8683,23.5586,2817319.2091652,0
+ADP.US,D,19990219,000000,23.4856,23.5586,23.1642,23.2331,1623100.8981603,0
+ADP.US,D,19990222,000000,23.3801,24.1701,23.3092,24.1356,2102065.0276089,0
+ADP.US,D,19990223,000000,23.7707,24.316,23.6641,24.0321,1576378.675371,0
+ADP.US,D,19990224,000000,24.0321,24.0616,23.5942,23.6316,1820565.6125668,0
+ADP.US,D,19990225,000000,23.5586,23.5942,22.9432,23.2017,2230968.3935168,0
+ADP.US,D,19990226,000000,23.5192,23.5192,22.7302,22.8683,2315497.9169466,0
+ADP.US,D,19990301,000000,22.8683,22.8683,22.2292,22.7302,2906057.768291,0
+ADP.US,D,19990302,000000,22.8683,23.1642,22.5211,22.7648,1696879.1796042,0
+ADP.US,D,19990303,000000,22.7302,22.7648,22.0832,22.5862,2026772.8723288,0
+ADP.US,D,19990304,000000,22.5862,22.7648,22.3397,22.5862,2753625.984101,0
+ADP.US,D,19990305,000000,23.0143,23.0143,22.3733,22.8396,1866784.9007125,0
+ADP.US,D,19990308,000000,22.8396,23.1642,22.5862,22.8683,2322055.3329538,0
+ADP.US,D,19990309,000000,22.8683,23.0931,22.5211,22.5862,2554139.3913091,0
+ADP.US,D,19990310,000000,22.6642,22.7697,22.0162,22.3456,1862583.9768657,0
+ADP.US,D,19990311,000000,22.4837,22.6986,22.237,22.3801,2089457.1861626,0
+ADP.US,D,19990312,000000,22.5911,22.5911,22.237,22.3801,1685617.9051065,0
+ADP.US,D,19990315,000000,22.0556,22.4137,21.9097,22.0556,3352251.0414019,0
+ADP.US,D,19990316,000000,22.4137,22.5911,22.1198,22.4551,3190909.404969,0
+ADP.US,D,19990317,000000,22.7697,23.1001,22.6642,22.9235,2657838.228117,0
+ADP.US,D,19990318,000000,22.7697,23.679,22.7697,23.6376,3224523.8936119,0
+ADP.US,D,19990319,000000,24.4354,24.4354,22.9936,22.9936,4585791.5408648,0
+ADP.US,D,19990322,000000,23.03,23.6069,23.03,23.3466,2270459.9168244,0
+ADP.US,D,19990323,000000,23.4225,23.4225,22.6986,22.7697,2396838.4697035,0
+ADP.US,D,19990324,000000,22.9235,23.0597,22.5911,22.9235,1805446.1398464,0
+ADP.US,D,19990325,000000,23.0597,23.171,22.6315,22.6986,2162230.6123005,0
+ADP.US,D,19990326,000000,22.5911,22.6986,22.3052,22.3456,2215505.1811912,0
+ADP.US,D,19990329,000000,23.0597,23.3871,22.7697,23.2805,2399863.1754325,0
+ADP.US,D,19990330,000000,23.2805,23.818,23.171,23.532,1944431.5201906,0
+ADP.US,D,19990331,000000,23.3466,24.0379,23.3466,23.8574,2813455.9410366,0
+ADP.US,D,19990401,000000,23.8574,24.0379,23.4975,23.8574,1767966.3551128,0
+ADP.US,D,19990405,000000,23.9985,24.1011,23.745,24.0695,1743096.4397877,0
+ADP.US,D,19990406,000000,24.0379,24.1011,23.2075,23.3466,1789982.9275209,0
+ADP.US,D,19990407,000000,23.6069,23.6069,22.6315,23.1365,2712788.9078258,0
+ADP.US,D,19990408,000000,23.1365,23.679,23.03,23.5705,2118034.2165213,0
+ADP.US,D,19990409,000000,23.532,24.0379,23.315,23.8574,2015181.0399808,0
+ADP.US,D,19990412,000000,23.4975,24.2155,23.4975,24.0695,2715312.7068735,0
+ADP.US,D,19990413,000000,24.1011,24.3269,23.9225,24.2155,2857653.350797,0
+ADP.US,D,19990414,000000,23.9225,23.9985,23.6376,23.745,1655710.5314973,0
+ADP.US,D,19990415,000000,23.6376,23.9225,23.2805,23.4975,1886280.7160164,0
+ADP.US,D,19990416,000000,23.4975,23.745,23.171,23.4225,1728814.5154856,0
+ADP.US,D,19990419,000000,23.4975,23.7845,23.2075,23.2075,2302895.1454061,0
+ADP.US,D,19990420,000000,23.7845,23.7845,22.6315,22.7697,4120776.7499057,0
+ADP.US,D,19990421,000000,23.9225,23.9225,23.4522,23.818,3327709.6559649,0
+ADP.US,D,19990422,000000,23.9225,24.7558,23.7845,24.7558,3548368.1748787,0
+ADP.US,D,19990423,000000,24.7194,26.0872,24.6445,25.9758,4037925.365256,0
+ADP.US,D,19990426,000000,25.7993,26.9591,25.4808,26.6278,3591899.3990325,0
+ADP.US,D,19990427,000000,27.0233,27.0233,26.0872,26.4127,2444568.5897421,0
+ADP.US,D,19990428,000000,26.4127,26.4127,25.7648,26.0192,2166098.9503348,0
+ADP.US,D,19990429,000000,26.2342,26.3407,25.3634,26.3062,3137138.9993028,0
+ADP.US,D,19990430,000000,26.0567,26.1286,25.5103,25.6573,2289619.0903911,0
+ADP.US,D,19990503,000000,25.6573,25.9423,25.4432,25.6573,1512352.8644942,0
+ADP.US,D,19990504,000000,25.7313,26.1632,25.6217,25.6573,1442610.2279721,0
+ADP.US,D,19990505,000000,25.5518,25.9048,25.2628,25.9048,1822752.7698774,0
+ADP.US,D,19990506,000000,25.6907,25.9048,25.4432,25.8397,1952831.339922,0
+ADP.US,D,19990507,000000,25.6907,26.0192,25.3299,25.7993,2177691.7966638,0
+ADP.US,D,19990510,000000,25.2973,25.5103,25.0804,25.3299,1433191.3571988,0
+ADP.US,D,19990511,000000,25.3634,25.6573,25.2194,25.5103,1466808.8877852,0
+ADP.US,D,19990512,000000,25.5902,26.0192,25.1513,25.8397,2167442.47534,0
+ADP.US,D,19990513,000000,25.9048,26.2342,25.7313,25.9423,1491174.8544856,0
+ADP.US,D,19990514,000000,25.7993,25.9423,25.4808,25.6217,1431348.9534745,0
+ADP.US,D,19990517,000000,25.4432,25.7993,25.3998,25.6573,1145980.1864171,0
+ADP.US,D,19990518,000000,25.6573,25.8397,25.0804,25.2973,2233653.4155652,0
+ADP.US,D,19990519,000000,25.2973,25.3634,25.1178,25.3634,1676208.1601636,0
+ADP.US,D,19990520,000000,25.3634,25.8713,25.3299,25.7648,2475152.2887691,0
+ADP.US,D,19990521,000000,25.7993,26.0192,25.6907,25.9758,1287319.0169783,0
+ADP.US,D,19990524,000000,25.7313,25.9758,25.4432,25.5902,1650664.961364,0
+ADP.US,D,19990525,000000,25.5902,25.9423,24.9038,24.9394,2484566.0896367,0
+ADP.US,D,19990526,000000,25.0439,25.1513,24.3594,24.5754,3510395.5953127,0
+ADP.US,D,19990527,000000,24.2155,24.8309,23.4225,23.679,2950085.8432016,0
+ADP.US,D,19990528,000000,23.532,24.2155,23.4975,23.745,1585960.7971072,0
+ADP.US,D,19990601,000000,23.4975,23.6376,22.9936,23.4225,3486019.4888009,0
+ADP.US,D,19990602,000000,23.4975,24.394,23.171,24.1493,2477673.0458735,0
+ADP.US,D,19990603,000000,23.9985,24.6148,23.891,24.5754,1952157.0424666,0
+ADP.US,D,19990604,000000,24.4354,24.9394,24.3269,24.6148,1414540.1881814,0
+ADP.US,D,19990607,000000,24.394,24.538,23.6376,23.6376,1569658.0084009,0
+ADP.US,D,19990608,000000,23.7104,24.2155,23.5705,23.679,1663937.9744356,0
+ADP.US,D,19990609,000000,23.7923,23.9275,23.5399,23.7164,1048683.6265026,0
+ADP.US,D,19990610,000000,23.5705,23.5705,23.036,23.5399,1150018.8732822,0
+ADP.US,D,19990611,000000,23.6139,23.7164,22.5655,22.9619,2460535.7506922,0
+ADP.US,D,19990614,000000,23.176,23.6859,22.9619,23.2144,1219092.2822545,0
+ADP.US,D,19990615,000000,23.4353,24.0113,23.2481,23.6454,1674193.3796461,0
+ADP.US,D,19990616,000000,23.7164,24.1879,23.6454,24.0409,1309674.2590859,0
+ADP.US,D,19990617,000000,23.5399,24.0113,23.3939,23.824,1640749.2398341,0
+ADP.US,D,19990618,000000,23.8644,24.3999,23.7164,24.3999,2333147.2726016,0
+ADP.US,D,19990621,000000,24.4728,24.4728,23.7923,23.9768,1192539.1582435,0
+ADP.US,D,19990622,000000,23.8644,24.0113,23.6859,23.824,1520253.8055067,0
+ADP.US,D,19990623,000000,23.824,23.824,23.3209,23.824,1204135.0465159,0
+ADP.US,D,19990624,000000,23.5705,23.6454,23.1435,23.2481,1283292.4978869,0
+ADP.US,D,19990625,000000,23.5399,24.1129,23.3939,23.7509,1353031.0784844,0
+ADP.US,D,19990628,000000,24.1129,24.7351,24.0113,24.2223,1523110.1903672,0
+ADP.US,D,19990629,000000,24.0823,25.4502,24.0409,25.3781,1867288.8493373,0
+ADP.US,D,19990630,000000,25.3121,25.4156,24.6562,25.4156,1916196.2014747,0
+ADP.US,D,19990701,000000,25.2688,25.7046,25.2017,25.5597,1336564.0248341,0
+ADP.US,D,19990702,000000,25.601,25.7786,25.4502,25.7786,1306818.8882066,0
+ADP.US,D,19990706,000000,25.4876,25.5597,25.2017,25.3121,1333373.0261988,0
+ADP.US,D,19990707,000000,25.2688,25.672,24.9788,25.672,1102121.4463563,0
+ADP.US,D,19990708,000000,25.4156,25.672,24.5527,25.0872,1698897.0020649,0
+ADP.US,D,19990709,000000,25.0872,25.2017,24.6908,25.1652,1233540.4994628,0
+ADP.US,D,19990712,000000,25.1652,25.2017,24.7962,24.9788,799785.73294853,0
+ADP.US,D,19990713,000000,24.9462,25.1316,24.5527,24.8358,971709.27651782,0
+ADP.US,D,19990714,000000,24.8713,25.0872,24.3328,25.0567,1272536.1859951,0
+ADP.US,D,19990715,000000,24.9788,25.2688,24.5527,24.8358,1722086.7506476,0
+ADP.US,D,19990716,000000,24.9788,25.9177,24.8358,25.8121,1778051.4114924,0
+ADP.US,D,19990719,000000,25.8525,25.8831,25.2017,25.672,1480250.2217253,0
+ADP.US,D,19990720,000000,25.7046,25.7046,24.7678,25.2688,1286650.8034095,0
+ADP.US,D,19990721,000000,25.3121,25.672,25.1316,25.672,1636212.6882312,0
+ADP.US,D,19990722,000000,25.4876,25.4876,24.0823,24.0823,2054169.6286451,0
+ADP.US,D,19990723,000000,24.1129,24.2608,23.824,24.0409,2216515.1064028,0
+ADP.US,D,19990726,000000,24.1879,24.5527,23.6454,23.824,1576378.675371,0
+ADP.US,D,19990727,000000,23.7164,23.8968,23.4353,23.6859,2911092.1846317,0
+ADP.US,D,19990728,000000,23.7164,23.7923,23.4659,23.7509,1712673.9637612,0
+ADP.US,D,19990729,000000,23.4659,23.6139,22.8112,23.3209,1375212.9298178,0
+ADP.US,D,19990730,000000,23.3209,23.4353,22.526,23.1435,1560756.2680071,0
+ADP.US,D,19990802,000000,22.8112,23.2805,22.5655,22.7765,1706793.8871529,0
+ADP.US,D,19990803,000000,23.0664,23.1435,22.46,22.9294,1963753.94472,0
+ADP.US,D,19990804,000000,23.1435,23.3535,22.526,22.672,1478740.4038137,0
+ADP.US,D,19990805,000000,22.672,23.5399,22.5655,22.9619,1968288.4683608,0
+ADP.US,D,19990806,000000,22.9995,23.176,22.5991,22.9619,1624108.7954096,0
+ADP.US,D,19990809,000000,22.9619,23.176,22.6375,22.745,857263.25364839,0
+ADP.US,D,19990810,000000,22.9619,22.9619,21.5842,21.9491,1903756.6808971,0
+ADP.US,D,19990811,000000,21.9165,22.5655,21.8091,22.526,1692008.0142263,0
+ADP.US,D,19990812,000000,22.745,23.3209,22.7046,23.1001,1898549.8877632,0
+ADP.US,D,19990813,000000,23.1001,23.6454,23.036,23.3939,3249565.171749,0
+ADP.US,D,19990816,000000,23.2805,23.6139,23.2805,23.3939,1564279.8524551,0
+ADP.US,D,19990817,000000,23.176,23.5043,22.9619,23.4659,1920566.4601713,0
+ADP.US,D,19990818,000000,23.1001,23.5043,23.036,23.3939,1610842.8802059,0
+ADP.US,D,19990819,000000,23.1001,23.2805,22.672,22.889,1511341.9253016,0
+ADP.US,D,19990820,000000,22.889,23.1435,22.8496,23.0664,1161956.4731976,0
+ADP.US,D,19990823,000000,23.1001,23.3535,22.9995,23.0664,2133494.3869034,0
+ADP.US,D,19990824,000000,22.8496,23.0664,22.526,22.8112,2983698.3038823,0
+ADP.US,D,19990825,000000,22.8112,22.8496,22.3456,22.8496,2073498.1370615,0
+ADP.US,D,19990826,000000,22.526,22.9294,22.4905,22.9294,1991654.6496611,0
+ADP.US,D,19990827,000000,22.8112,23.1001,22.8112,22.9294,1693516.8181568,0
+ADP.US,D,19990830,000000,22.7046,22.9619,22.3456,22.4905,1174386.8679451,0
+ADP.US,D,19990831,000000,22.5655,22.8112,22.2746,22.7046,2110639.2520956,0
+ADP.US,D,19990901,000000,22.7046,23.2481,22.5655,23.2144,2901517.1607636,0
+ADP.US,D,19990902,000000,23.1001,23.1001,22.5991,22.889,1401096.826279,0
+ADP.US,D,19990903,000000,23.1001,23.3535,23.0664,23.2805,1288668.6258704,0
+ADP.US,D,19990907,000000,23.3209,24.6238,23.1435,24.0113,2102739.3250643,0
+ADP.US,D,19990908,000000,23.9837,24.7421,23.7233,24.5961,2930421.7070293,0
+ADP.US,D,19990909,000000,24.4481,24.9591,24.3091,24.9177,3053779.6101039,0
+ADP.US,D,19990910,000000,24.9177,24.9177,24.2283,24.2283,2003918.7515022,0
+ADP.US,D,19990913,000000,24.3801,24.4866,24.2283,24.3801,1724777.8565828,0
+ADP.US,D,19990914,000000,24.0872,24.6967,24.0872,24.6967,1103128.3296245,0
+ADP.US,D,19990915,000000,24.6967,24.6967,24.1208,24.1947,1761753.6926918,0
+ADP.US,D,19990916,000000,24.2677,24.5172,24.1582,24.3397,1370006.1366839,0
+ADP.US,D,19990917,000000,24.3091,24.6967,24.3091,24.5172,1545122.7068508,0
+ADP.US,D,19990920,000000,24.4137,24.9177,24.4137,24.7795,1632177.0433095,0
+ADP.US,D,19990921,000000,24.8486,24.8486,24.0872,24.3091,1930308.7909269,0
+ADP.US,D,19990922,000000,24.3397,24.5961,23.8703,24.2283,1882077.7642072,0
+ADP.US,D,19990923,000000,24.1208,24.6612,24.0478,24.1208,1714021.544691,0
+ADP.US,D,19990924,000000,23.9837,24.8486,23.9107,24.5607,1995852.5315646,0
+ADP.US,D,19990927,000000,24.886,25.0627,24.6612,24.9177,2957985.770233,0
+ADP.US,D,19990928,000000,24.886,24.9177,24.2677,24.5961,1868631.3603614,0
+ADP.US,D,19990929,000000,24.5607,25.3239,24.5172,25.03,1754019.0445857,0
+ADP.US,D,19990930,000000,25.03,25.8594,24.9177,25.825,4553361.3821889,0
+ADP.US,D,19991001,000000,25.678,25.7184,25.1385,25.3851,2513810.319583,0
+ADP.US,D,19991004,000000,25.4629,25.898,25.3851,25.898,1798554.1100644,0
+ADP.US,D,19991005,000000,25.898,25.898,24.886,25.3851,1784096.7670258,0
+ADP.US,D,19991006,000000,25.4629,25.8594,25.2825,25.678,1492855.0212281,0
+ADP.US,D,19991007,000000,26.0389,26.0389,25.5655,25.5655,1581760.8872414,0
+ADP.US,D,19991008,000000,25.6396,26.2539,25.6396,26.1079,2156182.2148237,0
+ADP.US,D,19991011,000000,26.0389,26.4009,25.898,26.2963,1660077.7482505,0
+ADP.US,D,19991012,000000,26.1938,26.2963,25.9285,26.0044,1189344.1036836,0
+ADP.US,D,19991013,000000,26.0389,26.2243,25.898,25.964,1257069.931726,0
+ADP.US,D,19991014,000000,25.964,26.7668,25.6079,26.3289,2065431.9171238,0
+ADP.US,D,19991015,000000,26.3289,26.3289,25.4285,25.4995,2704551.325076,0
+ADP.US,D,19991018,000000,25.6396,25.7184,25.17,25.6079,1606134.965791,0
+ADP.US,D,19991019,000000,25.753,26.0389,25.5291,25.7184,1386479.2742209,0
+ADP.US,D,19991020,000000,25.964,26.6622,25.9285,26.6218,1975859.865504,0
+ADP.US,D,19991021,000000,26.2963,26.5794,26.2243,26.5459,1672509.1569791,0
+ADP.US,D,19991022,000000,26.6919,27.5626,26.6218,27.4482,2474485.0891815,0
+ADP.US,D,19991025,000000,27.1977,27.7421,27.1297,27.3082,2189959.9544294,0
+ADP.US,D,19991026,000000,27.3753,27.6633,27.1977,27.2698,1401431.4400539,0
+ADP.US,D,19991027,000000,27.2698,27.3417,26.9779,27.2371,1647967.771542,0
+ADP.US,D,19991028,000000,27.6022,27.9187,27.3082,27.5271,2391635.7324943,0
+ADP.US,D,19991029,000000,27.6633,28.1395,27.5271,27.8841,2373815.0140272,0
+ADP.US,D,19991101,000000,28.0686,28.1771,27.7421,27.8131,1578733.1395691,0
+ADP.US,D,19991102,000000,27.7796,27.9985,27.3417,27.5271,1638059.1478801,0
+ADP.US,D,19991103,000000,27.4886,27.6633,26.9779,27.2698,2192149.1397023,0
+ADP.US,D,19991104,000000,27.4138,27.4138,26.9068,27.0163,2805890.6277802,0
+ADP.US,D,19991105,000000,27.3417,27.7057,27.2698,27.6326,2042568.670467,0
+ADP.US,D,19991108,000000,27.7057,28.1771,27.4482,28.1395,1775025.6917822,0
+ADP.US,D,19991109,000000,28.2066,28.2066,27.6633,27.8427,1173881.9053393,0
+ADP.US,D,19991110,000000,27.9985,28.2836,27.7057,28.1051,1910980.2825107,0
+ADP.US,D,19991111,000000,28.2412,28.6071,28.1051,28.536,1335385.778754,0
+ADP.US,D,19991112,000000,28.469,28.894,28.469,28.679,1814687.5639208,0
+ADP.US,D,19991115,000000,28.7184,28.8249,28.469,28.7184,1508484.52646,0
+ADP.US,D,19991117,000000,29.4749,29.6515,29.2214,29.3299,1266315.4117251,0
+ADP.US,D,19991118,000000,29.5459,29.5459,28.754,29.0046,1917374.4475549,0
+ADP.US,D,19991119,000000,28.8596,29.2214,28.754,29.184,1551509.774027,0
+ADP.US,D,19991122,000000,29.2214,29.5134,28.754,28.9709,1923930.849581,0
+ADP.US,D,19991123,000000,28.8249,28.894,28.3576,28.387,1856702.8862763,0
+ADP.US,D,19991124,000000,28.2066,28.9709,28.0271,28.894,2036527.3708581,0
+ADP.US,D,19991126,000000,28.6071,28.9709,28.536,28.9394,451906.04283169,0
+ADP.US,D,19991129,000000,28.5734,28.8596,27.9187,28.4227,1348156.8711631,0
+ADP.US,D,19991130,000000,28.4227,28.7184,28.387,28.5734,1417736.2567224,0
+ADP.US,D,19991201,000000,28.3576,28.679,27.9985,28.1051,1554032.5590936,0
+ADP.US,D,19991202,000000,28.3576,29.184,28.3152,29.047,1423618.3612929,0
+ADP.US,D,19991203,000000,28.9394,30.0193,28.9394,29.6515,2245246.2618943,0
+ADP.US,D,19991206,000000,29.4424,29.5134,28.894,29.1505,1348330.2619374,0
+ADP.US,D,19991207,000000,29.184,29.9147,29.1505,29.5903,2041733.1500108,0
+ADP.US,D,19991208,000000,29.9247,29.9995,29.4168,29.5282,1649485.7013027,0
+ADP.US,D,19991209,000000,29.6386,29.9995,29.3497,29.7057,2188615.415443,0
+ADP.US,D,19991210,000000,29.7057,29.7057,28.8803,29.1268,1584112.3094961,0
+ADP.US,D,19991213,000000,29.1633,29.6386,29.0183,29.2777,1392695.9925663,0
+ADP.US,D,19991214,000000,29.4168,29.7057,29.1967,29.2372,1683939.7663263,0
+ADP.US,D,19991215,000000,29.0183,29.3497,28.6534,28.8881,1764606.0216276,0
+ADP.US,D,19991216,000000,28.7274,29.4887,28.5874,29.4168,1728976.7524673,0
+ADP.US,D,19991217,000000,29.2777,29.6722,28.9148,29.0183,3049239.0025764,0
+ADP.US,D,19991220,000000,29.1268,30.327,29.1268,29.5282,1907456.6980627,0
+ADP.US,D,19991221,000000,29.7816,30.685,29.5617,30.685,1884262.8935555,0
+ADP.US,D,19991222,000000,30.6189,30.6189,29.5282,29.7816,1663606.4026041,0
+ADP.US,D,19991223,000000,29.9995,30.5824,29.8881,30.4364,839278.27023738,0
+ADP.US,D,19991227,000000,30.394,30.6465,30.04,30.6465,1685113.9564819,0
+ADP.US,D,19991228,000000,30.6189,30.826,30.1465,30.2915,1351521.2605728,0
+ADP.US,D,19991229,000000,30.4364,31.1939,30.3546,31.0519,1347324.3926504,0
+ADP.US,D,19991230,000000,30.9068,31.7047,30.9068,31.7047,1465798.9625735,0
+ADP.US,D,19991231,000000,31.7047,31.7747,30.9375,31.2214,682986.25986222,0
+ADP.US,D,20000103,000000,31.0133,31.2698,30.1111,30.1465,3597109.2341098,0
+ADP.US,D,20000104,000000,29.9247,30.7204,29.8536,30.1465,4186650.0344124,0
+ADP.US,D,20000105,000000,30.1111,30.1111,29.2777,29.8536,4010197.0371081,0
+ADP.US,D,20000106,000000,30.0706,30.685,29.75,30.2501,2827907.2001884,0
+ADP.US,D,20000107,000000,30.9375,31.1939,30.4364,30.9375,2522213.1812579,0
+ADP.US,D,20000110,000000,30.7204,31.7432,30.6465,31.7047,2295330.8461308,0
+ADP.US,D,20000111,000000,31.3784,31.5164,30.9068,31.0824,1450000.122492,0
+ADP.US,D,20000112,000000,31.0824,31.2214,30.5824,30.7925,1478067.1203393,0
+ADP.US,D,20000113,000000,30.7925,30.7925,30.394,30.6189,1752167.5150311,0
+ADP.US,D,20000114,000000,30.0706,30.6465,29.5617,30.2915,2850260.4143336,0
+ADP.US,D,20000118,000000,29.9995,30.1781,28.4414,28.5498,3767013.941237,0
+ADP.US,D,20000119,000000,28.6198,31.5873,28.5874,31.3467,5683715.1053176,0
+ADP.US,D,20000120,000000,30.9375,31.3043,29.1967,29.4552,4292028.0239817,0
+ADP.US,D,20000121,000000,29.8881,29.8881,28.9829,29.3102,3766849.6762931,0
+ADP.US,D,20000124,000000,29.5617,29.5617,28.8399,28.9829,3891208.378749,0
+ADP.US,D,20000125,000000,29.2777,29.75,29.0912,29.5972,3251753.3430407,0
+ADP.US,D,20000126,000000,30.0706,30.0706,29.0183,29.5617,2344911.4817426,0
+ADP.US,D,20000127,000000,29.7057,29.9571,27.5685,29.0912,3423168.8820608,0
+ADP.US,D,20000128,000000,28.9443,28.9829,27.968,28.3634,2308612.9850325,0
+ADP.US,D,20000131,000000,28.3634,28.3634,27.1356,27.4926,2868578.9975384,0
+ADP.US,D,20000201,000000,27.534,28.1829,27.0637,27.9315,2329113.6556422,0
+ADP.US,D,20000202,000000,27.968,27.968,25.6503,26.4127,3996243.6426942,0
+ADP.US,D,20000203,000000,26.6672,28.4078,26.5507,28.1829,4268162.9639624,0
+ADP.US,D,20000204,000000,28.1515,28.5498,27.755,27.824,1728305.4969553,0
+ADP.US,D,20000207,000000,27.824,27.968,26.9591,26.9591,2071986.2911875,0
+ADP.US,D,20000208,000000,27.2501,27.2501,26.6672,26.9896,3578455.023149,0
+ADP.US,D,20000209,000000,26.9896,27.2077,25.9758,26.0814,3021339.3116167,0
+ADP.US,D,20000210,000000,26.1987,27.755,26.1208,27.4611,2972098.3596853,0
+ADP.US,D,20000211,000000,27.2501,27.2501,26.3763,26.5507,1610497.1126386,0
+ADP.US,D,20000214,000000,26.6278,27.679,26.4482,26.8436,2305753.5582287,0
+ADP.US,D,20000215,000000,26.9896,27.2501,26.3358,26.6987,3088230.633184,0
+ADP.US,D,20000216,000000,26.8142,26.8436,26.3763,26.5222,3197806.5046567,0
+ADP.US,D,20000217,000000,26.6278,26.6987,26.1208,26.3358,1849474.214757,0
+ADP.US,D,20000218,000000,26.3358,26.4127,25.2905,25.7924,2113659.9019001,0
+ADP.US,D,20000222,000000,25.7924,25.8328,23.1877,24.2756,5397515.8877098,0
+ADP.US,D,20000223,000000,24.316,25.7589,24.2352,25.182,3998094.1582677,0
+ADP.US,D,20000224,000000,25.7253,26.1208,25.5458,25.8644,3479804.7984177,0
+ADP.US,D,20000225,000000,25.8644,26.1208,24.892,24.892,2987732.9348228,0
+ADP.US,D,20000228,000000,24.8556,26.0814,24.7845,25.7924,3379638.671888,0
+ADP.US,D,20000229,000000,26.0192,26.2609,25.03,25.2548,2817828.2276955,0
+ADP.US,D,20000301,000000,25.2548,26.0528,25.2548,25.6503,1961402.5224656,0
+ADP.US,D,20000302,000000,25.6149,25.6839,25.0685,25.0685,1763932.7381533,0
+ADP.US,D,20000303,000000,24.6325,25.7924,24.6325,25.03,3744496.4621478,0
+ADP.US,D,20000306,000000,25.03,25.7253,25.03,25.4689,3370568.6106255,0
+ADP.US,D,20000307,000000,25.4995,26.0192,25.182,25.2124,3644834.2842426,0
+ADP.US,D,20000308,000000,25.1937,25.6286,25.1248,25.1248,2974287.5449581,0
+ADP.US,D,20000309,000000,25.1248,25.6286,25.0487,25.5597,4122120.2749109,0
+ADP.US,D,20000310,000000,25.5962,25.9906,25.3407,25.6286,3004367.2953605,0
+ADP.US,D,20000313,000000,25.5597,26.3566,25.4502,26.177,2389611.8261465,0
+ADP.US,D,20000314,000000,27.8841,27.8841,26.8644,27.4413,3599127.0565706,0
+ADP.US,D,20000315,000000,27.4413,28.754,27.4078,28.536,5856983.1878734,0
+ADP.US,D,20000316,000000,29.047,32.2057,29.047,31.8043,9114109.6169542,0
+ADP.US,D,20000317,000000,31.8043,31.8043,30.7875,31.3635,4736374.8374437,0
+ADP.US,D,20000320,000000,31.0706,31.189,29.7697,30.3496,3295110.1624393,0
+ADP.US,D,20000321,000000,29.7007,30.7875,29.7007,30.4966,3034957.0782744,0
+ADP.US,D,20000322,000000,30.0578,30.4966,29.2214,29.8388,3454427.8925245,0
+ADP.US,D,20000323,000000,29.2589,30.1732,29.2589,29.8823,3370737.9454753,0
+ADP.US,D,20000324,000000,29.6229,30.758,29.6229,30.2028,2938155.3411543,0
+ADP.US,D,20000327,000000,30.0578,31.0706,30.0578,30.1732,3232763.5043238,0
+ADP.US,D,20000328,000000,30.1732,30.3132,28.1336,28.1336,3981791.3695614,0
+ADP.US,D,20000329,000000,28.536,28.894,27.3032,27.6573,3101840.2879927,0
+ADP.US,D,20000330,000000,28.0202,28.7184,27.3348,27.5548,3087048.3311794,0
+ADP.US,D,20000331,000000,27.5548,28.5734,27.5193,28.0202,4170019.7297992,0
+ADP.US,D,20000403,000000,28.894,30.0962,28.679,29.047,3508712.3866269,0
+ADP.US,D,20000404,000000,29.5903,30.8596,28.754,29.6229,4123802.4696157,0
+ADP.US,D,20000405,000000,30.1732,30.1732,28.1336,29.1505,4297405.1659464,0
+ADP.US,D,20000406,000000,29.2974,30.7057,29.2589,30.4651,2398181.9947088,0
+ADP.US,D,20000407,000000,30.5687,30.7057,30.0578,30.2757,2313821.8061287,0
+ADP.US,D,20000410,000000,30.7057,30.7057,29.4078,30.0962,2584055.8907487,0
+ADP.US,D,20000411,000000,30.0962,30.3496,29.5459,29.6229,2605065.5798887,0
+ADP.US,D,20000412,000000,29.6229,29.6229,28.0981,28.894,3957927.3235233,0
+ADP.US,D,20000413,000000,28.894,29.1505,27.7737,27.7737,2535154.6224978,0
+ADP.US,D,20000414,000000,26.7184,27.4838,26.5705,26.7184,4644779.8934575,0
+ADP.US,D,20000417,000000,26.7925,27.4838,25.9571,27.0774,4165147.5504403,0
+ADP.US,D,20000418,000000,28.2412,29.2214,27.9187,28.4631,4168504.8419819,0
+ADP.US,D,20000419,000000,28.4631,29.1505,28.2066,28.536,1907287.3632129,0
+ADP.US,D,20000420,000000,29.047,29.9858,28.8596,29.4078,3461488.2431751,0
+ADP.US,D,20000424,000000,29.4078,31.4405,28.8596,31.332,4621759.4797246,0
+ADP.US,D,20000425,000000,31.0706,31.332,30.5263,31.332,2423054.9519774,0
+ADP.US,D,20000426,000000,30.9661,31.4405,30.7057,30.9305,2230632.7657607,0
+ADP.US,D,20000427,000000,30.3496,31.8744,30.3496,31.5164,3745338.0664908,0
+ADP.US,D,20000428,000000,31.8744,32.0529,31.0706,31.2541,2357848.8670582,0
+ADP.US,D,20000501,000000,31.2214,32.5283,31.1534,31.332,2670775.6134326,0
+ADP.US,D,20000502,000000,31.332,31.332,30.3132,30.8931,2319534.5758495,0
+ADP.US,D,20000503,000000,30.7875,30.9305,29.184,30.2757,2424738.1606633,0
+ADP.US,D,20000504,000000,30.2757,30.8192,30.0962,30.3132,2164415.7416487,0
+ADP.US,D,20000505,000000,30.1732,30.6732,29.4749,30.0962,2225759.5724206,0
+ADP.US,D,20000508,000000,30.2363,30.3872,29.7353,30.2028,911713.02667587,0
+ADP.US,D,20000509,000000,30.2028,30.6416,28.4631,29.3368,1866784.9007125,0
+ADP.US,D,20000510,000000,29.3694,30.1318,28.9709,29.6583,3249394.8229182,0
+ADP.US,D,20000511,000000,30.2028,31.2214,29.8823,30.6051,2604891.1751332,0
+ADP.US,D,20000512,000000,30.4966,30.6416,29.6229,30.0578,1149011.9900142,0
+ADP.US,D,20000515,000000,30.0578,30.3496,29.4424,30.1318,1325304.7782988,0
+ADP.US,D,20000516,000000,30.7057,31.2541,30.1318,30.9996,1817041.0141376,0
+ADP.US,D,20000517,000000,30.758,30.758,29.6583,30.4966,1422271.7943442,0
+ADP.US,D,20000518,000000,31.2541,31.2541,29.8388,29.8823,1525291.2637909,0
+ADP.US,D,20000519,000000,30.6732,30.6732,29.5459,29.7007,1623608.9027094,0
+ADP.US,D,20000522,000000,29.9858,30.7875,28.894,30.6051,2847906.9641167,0
+ADP.US,D,20000523,000000,30.6416,31.2541,30.3496,31.2214,2848915.8753472,0
+ADP.US,D,20000524,000000,31.2214,32.2373,31.0706,32.2373,3565176.9401717,0
+ADP.US,D,20000525,000000,32.3813,32.6762,31.5825,32.5283,3578117.3674306,0
+ADP.US,D,20000526,000000,32.2373,32.2797,30.6732,31.1111,2270292.6099369,0
+ADP.US,D,20000530,000000,31.1111,32.4917,30.9305,32.3813,3287710.1281079,0
+ADP.US,D,20000531,000000,32.4917,32.4917,31.8043,31.9454,3250408.8040543,0
+ADP.US,D,20000601,000000,31.9148,32.2057,31.6979,32.0213,4568650.189759,0
+ADP.US,D,20000602,000000,32.5283,33.1062,32.4917,33.1062,4084813.8809516,0
+ADP.US,D,20000605,000000,32.5283,33.6565,32.5283,33.1771,2369105.07165,0
+ADP.US,D,20000606,000000,32.9642,33.5746,32.8971,33.5046,2258872.140401,0
+ADP.US,D,20000607,000000,33.3408,33.5943,32.9719,33.3764,1707467.1706273,0
+ADP.US,D,20000608,000000,33.2708,33.2708,32.2205,32.4325,1684942.5936699,0
+ADP.US,D,20000609,000000,32.3892,33.0134,32.2836,32.683,1818052.9673116,0
+ADP.US,D,20000612,000000,32.543,32.6515,32.0814,32.0814,720291.63984051,0
+ADP.US,D,20000613,000000,32.1445,32.3586,31.2698,31.5242,2522375.4182396,0
+ADP.US,D,20000614,000000,31.4474,31.8123,30.9799,31.7432,3008909.9308503,0
+ADP.US,D,20000615,000000,31.6663,32.3241,31.5923,31.8123,1991989.263436,0
+ADP.US,D,20000616,000000,31.8546,32.2205,31.5666,31.9286,4225142.7863011,0
+ADP.US,D,20000619,000000,31.6357,31.9917,31.1179,31.7747,1632685.0478587,0
+ADP.US,D,20000620,000000,31.7432,31.7432,30.2501,30.394,2195335.0684319,0
+ADP.US,D,20000621,000000,30.8329,31.4098,30.2915,30.5055,2247944.4656973,0
+ADP.US,D,20000622,000000,30.5055,30.9375,30.2915,30.6189,2108790.7644845,0
+ADP.US,D,20000623,000000,30.8329,31.1179,30.4296,30.8329,7582432.2999683,0
+ADP.US,D,20000626,000000,30.8329,30.9068,30.327,30.758,2768415.9129522,0
+ADP.US,D,20000627,000000,30.758,30.9068,30.1031,30.3546,1514533.9379179,0
+ADP.US,D,20000628,000000,30.3546,31.4878,30.2915,31.3388,2335163.0671002,0
+ADP.US,D,20000629,000000,31.1663,31.1663,29.9571,29.9995,2450786.3220686,0
+ADP.US,D,20000630,000000,30.1396,31.2284,29.7422,31.1663,3481148.323423,0
+ADP.US,D,20000703,000000,31.3043,31.3784,30.2166,30.4296,910033.87391449,0
+ADP.US,D,20000705,000000,30.8329,30.9068,30.0341,30.394,1584785.5929705,0
+ADP.US,D,20000706,000000,30.4296,30.8329,30.394,30.685,2044757.8557398,0
+ADP.US,D,20000707,000000,30.7925,31.0519,29.5972,30.1031,2336841.2058805,0
+ADP.US,D,20000710,000000,30.2501,30.5055,30.1031,30.2915,2524225.933813,0
+ADP.US,D,20000711,000000,30.539,30.5824,29.7422,29.9571,3602995.3946049,0
+ADP.US,D,20000712,000000,30.2501,30.9375,30.1396,30.6465,1684776.3007635,0
+ADP.US,D,20000713,000000,30.758,31.4098,30.3546,31.1179,2117862.8537093,0
+ADP.US,D,20000714,000000,30.9375,31.3467,30.5055,30.9375,1725956.102663,0
+ADP.US,D,20000717,000000,30.9375,31.3467,30.8743,31.2007,1457729.7006924,0
+ADP.US,D,20000718,000000,31.4098,31.8546,31.0824,31.1663,1582263.8218849,0
+ADP.US,D,20000719,000000,31.5666,31.8871,31.1663,31.6357,1205308.2226905,0
+ADP.US,D,20000720,000000,31.6663,31.7747,31.2284,31.3043,1431009.269794,0
+ADP.US,D,20000721,000000,31.0824,31.4098,30.6189,30.7925,1591840.8737155,0
+ADP.US,D,20000724,000000,30.2915,31.1179,30.2915,30.685,1091533.4553331,0
+ADP.US,D,20000725,000000,30.539,30.685,29.5972,29.6327,2165591.9597667,0
+ADP.US,D,20000726,000000,29.8103,29.9571,28.7905,28.9078,3171251.3526834,0
+ADP.US,D,20000727,000000,29.1967,29.8103,29.1967,29.3763,1678899.2660988,0
+ADP.US,D,20000728,000000,29.5972,29.7757,28.7905,28.9769,1681752.6090157,0
+ADP.US,D,20000731,000000,28.9769,29.5282,28.7905,28.8329,2174669.1188969,0
+ADP.US,D,20000801,000000,29.4492,29.6663,29.2372,29.3763,1426809.3599282,0
+ADP.US,D,20000802,000000,29.5282,30.2501,29.2718,30.2501,2051479.5366911,0
+ADP.US,D,20000803,000000,30.0341,30.7204,29.9247,30.3546,2227937.603901,0
+ADP.US,D,20000804,000000,30.2915,31.3784,30.2501,31.2007,1496387.7315063,0
+ADP.US,D,20000807,000000,31.0824,31.1663,30.4296,31.1179,1390003.8726501,0
+ADP.US,D,20000808,000000,31.1179,31.7432,31.1179,31.6663,1761583.3438609,0
+ADP.US,D,20000809,000000,31.2284,31.7747,31.0824,31.7432,2314322.7128099,0
+ADP.US,D,20000810,000000,31.8871,31.9581,31.4098,31.5923,1306985.1811129,0
+ADP.US,D,20000811,000000,31.9286,32.683,31.8546,32.6515,2163074.2446057,0
+ADP.US,D,20000814,000000,32.5105,33.7363,31.5242,33.7363,2733464.9971719,0
+ADP.US,D,20000815,000000,33.7363,34.1436,33.4927,33.8143,3122182.7775452,0
+ADP.US,D,20000816,000000,33.7363,34.1081,33.2708,33.8892,1722254.0575351,0
+ADP.US,D,20000817,000000,33.8892,33.9592,32.7531,33.1988,2239032.5854922,0
+ADP.US,D,20000818,000000,33.3073,34.2531,33.1988,34.2531,1719901.6212992,0
+ADP.US,D,20000821,000000,34.1081,34.5046,33.7363,34.3912,1559238.3382464,0
+ADP.US,D,20000822,000000,34.0263,34.6101,33.9908,34.4691,1355549.8076266,0
+ADP.US,D,20000823,000000,34.4691,34.5776,34.1436,34.1792,1698228.7884963,0
+ADP.US,D,20000824,000000,34.1436,34.7226,33.7817,34.1792,1960896.5458786,0
+ADP.US,D,20000825,000000,34.1081,34.3596,33.8143,34.0263,1495711.4060886,0
+ADP.US,D,20000828,000000,33.8143,35.1584,33.8143,34.9021,2566578.9118868,0
+ADP.US,D,20000829,000000,35.049,35.049,34.4375,34.5046,2284573.5202579,0
+ADP.US,D,20000830,000000,34.545,34.7226,34.2156,34.3596,1600749.7119772,0
+ADP.US,D,20000831,000000,34.3596,35.3064,34.3596,34.695,2178198.7872318,0
+ADP.US,D,20000901,000000,35.4494,35.4494,34.7226,35.0904,1548988.0029416,0
+ADP.US,D,20000905,000000,35.34,35.8498,35.3064,35.6308,1961738.1502216,0
+ADP.US,D,20000906,000000,36.0667,36.2107,35.4928,35.8153,2358358.8995697,0
+ADP.US,D,20000907,000000,35.8153,36.1071,35.5953,35.9543,1214890.3444266,0
+ADP.US,D,20000908,000000,35.7048,36.6111,35.4099,36.3923,2207435.9193101,0
+ADP.US,D,20000911,000000,36.5363,36.8991,36.1071,36.6486,1610157.4289579,0
+ADP.US,D,20000912,000000,36.7955,36.8991,36.3586,36.4701,2730431.1656127,0
+ADP.US,D,20000913,000000,36.6634,37.2157,36.1871,37.2157,3382328.7638421,0
+ADP.US,D,20000914,000000,37.0658,37.5382,36.7048,37.2453,2782196.9305729,0
+ADP.US,D,20000915,000000,36.9553,37.2877,36.7048,36.9553,2600864.6560417,0
+ADP.US,D,20000918,000000,37.4258,37.5382,36.4455,36.551,2732113.3603175,0
+ADP.US,D,20000919,000000,36.8449,37.1733,36.5175,36.7748,2363732.999591,0
+ADP.US,D,20000920,000000,36.6289,36.6289,35.3892,35.757,3299142.7654176,0
+ADP.US,D,20000921,000000,35.83,36.7354,35.3113,36.1871,2433137.9803948,0
+ADP.US,D,20000922,000000,36.2265,36.7048,35.9751,36.6289,2097696.7968745,0
+ADP.US,D,20000925,000000,36.7748,37.5786,36.6289,37.4652,3443839.9015014,0
+ADP.US,D,20000926,000000,37.5786,39.1723,37.5786,39.1417,5017201.9829925,0
+ADP.US,D,20000927,000000,39.1417,39.5382,38.0787,38.6319,2547085.1245452,0
+ADP.US,D,20000928,000000,38.4869,38.9968,37.8666,38.9968,1943922.5016603,0
+ADP.US,D,20000929,000000,38.9968,39.1417,38.6673,38.9554,3048905.4027826,0
+ADP.US,D,20001002,000000,38.4524,38.8479,36.9977,37.7552,2331466.0918779,0
+ADP.US,D,20001003,000000,37.7552,37.8991,36.8449,37.1733,2330126.6227972,0
+ADP.US,D,20001004,000000,37.2157,37.5786,36.412,36.6634,2073498.1370615,0
+ADP.US,D,20001005,000000,36.9188,37.3922,36.7048,37.2157,2661701.4962455,0
+ADP.US,D,20001006,000000,37.2157,37.5786,36.9188,37.0293,2467260.4735868,0
+ADP.US,D,20001009,000000,37.0293,37.5786,36.8449,37.0658,1448660.6534112,0
+ADP.US,D,20001010,000000,37.5047,38.0086,37.1003,37.7552,3244184.9878408,0
+ADP.US,D,20001011,000000,37.8311,38.2324,37.3163,37.3163,2634472.0468166,0
+ADP.US,D,20001012,000000,37.1733,38.1211,36.9188,37.8666,2667747.8657601,0
+ADP.US,D,20001013,000000,37.7166,37.7166,36.3379,36.8103,3915412.1084677,0
+ADP.US,D,20001016,000000,35.5391,35.757,34.4434,35.1387,5561875.1320038,0
+ADP.US,D,20001017,000000,35.1387,35.2067,34.5914,34.9168,3387707.9337691,0
+ADP.US,D,20001018,000000,34.9168,35.4652,34.5914,35.2462,4294887.4507855,0
+ADP.US,D,20001019,000000,35.4652,35.7867,35.1713,35.7216,2789084.9044304,0
+ADP.US,D,20001020,000000,35.3892,36.7048,35.3892,36.476,2717830.4220344,0
+ADP.US,D,20001023,000000,36.3735,36.6634,35.4652,35.7867,2421880.7618218,0
+ADP.US,D,20001024,000000,35.8971,37.2877,35.8971,37.0293,2838998.125855,0
+ADP.US,D,20001025,000000,37.1339,37.7166,36.8449,37.4652,4354038.0403598,0
+ADP.US,D,20001026,000000,37.4652,37.7906,36.7748,36.9977,2424738.1606633,0
+ADP.US,D,20001027,000000,36.8449,37.1733,36.2591,36.7354,2031656.2054803,0
+ADP.US,D,20001030,000000,37.1003,38.4524,36.9977,38.4524,2587412.1683091,0
+ADP.US,D,20001031,000000,38.4524,38.6319,37.3922,38.049,2873452.1908785,0
+ADP.US,D,20001101,000000,38.049,38.267,37.2877,37.7166,1523279.5252168,0
+ADP.US,D,20001102,000000,38.2324,38.2985,37.8991,38.1625,2262226.3899994,0
+ADP.US,D,20001103,000000,38.1625,38.3419,37.2157,37.3922,1391014.8118427,0
+ADP.US,D,20001106,000000,37.3922,38.0086,37.0293,37.9434,1760573.4186495,0
+ADP.US,D,20001107,000000,38.0787,38.0787,37.4258,37.7906,1547478.1850298,0
+ADP.US,D,20001108,000000,38.4524,38.4524,37.5786,37.7552,1654023.2668868,0
+ADP.US,D,20001109,000000,37.7552,38.6319,37.6516,37.8666,2845554.527881,0
+ADP.US,D,20001110,000000,38.7444,39.6122,38.2324,38.702,3692731.7111687,0
+ADP.US,D,20001113,000000,38.3736,38.3736,37.3587,37.8991,3934907.9237715,0
+ADP.US,D,20001114,000000,38.0086,38.9968,37.8311,38.9968,3846168.3506646,0
+ADP.US,D,20001115,000000,38.9968,39.2867,38.702,39.2867,3289394.3507751,0
+ADP.US,D,20001116,000000,39.2157,39.2157,38.6319,39.0698,2410455.2223802,0
+ADP.US,D,20001117,000000,39.4682,39.8302,39.1417,39.5057,3693066.3249435,0
+ADP.US,D,20001120,000000,39.5382,40.1595,39.5057,40.1231,3289733.0204745,0
+ADP.US,D,20001121,000000,39.9406,40.3794,39.6122,39.8302,3492067.8862777,0
+ADP.US,D,20001122,000000,40.0924,40.1231,39.3981,39.8302,2701863.2610842,0
+ADP.US,D,20001124,000000,40.195,40.195,39.6122,40.0126,656776.87545629,0
+ADP.US,D,20001127,000000,40.0126,40.1595,39.3183,39.5057,2600695.3211921,0
+ADP.US,D,20001128,000000,39.5057,39.904,38.8824,39.3981,3056133.0603207,0
+ADP.US,D,20001129,000000,39.3981,39.4682,38.4524,38.702,3088230.633184,0
+ADP.US,D,20001130,000000,38.1625,38.5904,37.8991,38.4524,2863367.1344989,0
+ADP.US,D,20001201,000000,38.4524,38.4524,37.5786,37.8311,2939331.5592722,0
+ADP.US,D,20001204,000000,38.1211,38.412,37.8666,37.9761,1879726.3419526,0
+ADP.US,D,20001205,000000,37.8666,38.049,36.8902,38.049,3383341.730997,0
+ADP.US,D,20001206,000000,36.9977,38.7444,36.9977,38.557,3607699.2530953,0
+ADP.US,D,20001207,000000,37.9277,38.3282,37.7423,37.9632,1742423.1563132,0
+ADP.US,D,20001208,000000,37.7098,37.8527,36.1712,36.7611,3266371.9090798,0
+ADP.US,D,20001211,000000,37.194,37.194,35.5885,35.7334,2837321.0010559,0
+ADP.US,D,20001212,000000,36.1712,36.3586,35.8083,36.0667,1822421.1980459,0
+ADP.US,D,20001213,000000,36.1712,36.6841,36.1012,36.3172,2678000.2290272,0
+ADP.US,D,20001214,000000,36.6111,37.4839,36.1358,36.9415,2926220.7831824,0
+ADP.US,D,20001215,000000,35.4435,35.5194,34.4976,34.9375,6977425.2453967,0
+ADP.US,D,20001218,000000,35.0046,35.2274,34.4552,34.9021,3275446.0262668,0
+ADP.US,D,20001219,000000,34.7157,35.0046,34.4976,34.7501,3341158.0877729,0
+ADP.US,D,20001220,000000,34.4552,34.9021,34.1654,34.3863,4915521.9826266,0
+ADP.US,D,20001221,000000,34.2452,34.537,34.1308,34.4247,3025375.9705194,0
+ADP.US,D,20001222,000000,34.4247,34.7905,34.1654,34.7157,2069804.2037826,0
+ADP.US,D,20001226,000000,34.7501,35.7749,34.7157,35.7048,1733682.6389201,0
+ADP.US,D,20001227,000000,35.8439,36.7197,35.8439,36.6486,1802415.3502307,0
+ADP.US,D,20001228,000000,37.12,37.267,36.6841,36.9751,1609490.2293704,0
+ADP.US,D,20001229,000000,37.3448,37.3448,36.7611,36.9415,1485464.1127271,0
+ADP.US,D,20010102,000000,36.8991,37.0875,36.0263,36.2107,2958993.6674823,0
+ADP.US,D,20010103,000000,36.1712,36.5056,35.2985,35.4435,2569100.6829722,0
+ADP.US,D,20010104,000000,35.4868,35.5885,31.8684,33.0815,6692062.5622261,0
+ADP.US,D,20010105,000000,32.0894,32.5667,31.6525,32.0213,4129011.2907119,0
+ADP.US,D,20010108,000000,32.0529,34.5697,32.0529,34.3536,4853676.2311925,0
+ADP.US,D,20010109,000000,34.4247,35.7749,34.2758,35.4099,4400594.984224,0
+ADP.US,D,20010110,000000,35.1516,35.7749,34.7905,35.5194,4257578.0148827,0
+ADP.US,D,20010111,000000,35.548,36.2463,35.2591,35.34,2451959.4982431,0
+ADP.US,D,20010112,000000,35.5885,36.5787,35.5194,36.0667,3186879.843934,0
+ADP.US,D,20010116,000000,36.0263,36.4257,35.7749,36.1712,2558007.7293433,0
+ADP.US,D,20010117,000000,36.3172,36.3172,35.193,35.193,3106208.5187271,0
+ADP.US,D,20010118,000000,35.2985,35.7749,34.6426,35.042,3902641.0160585,0
+ADP.US,D,20010119,000000,35.0825,36.2107,34.8616,35.0046,4145148.8004929,0
+ADP.US,D,20010122,000000,35.0046,35.0825,33.8399,34.2452,3783823.7205114,0
+ADP.US,D,20010123,000000,34.5697,35.2274,34.4247,34.7157,2974621.1447519,0
+ADP.US,D,20010124,000000,35.1516,35.3724,34.8616,35.0825,2256342.2574666,0
+ADP.US,D,20010125,000000,35.1516,35.6308,34.9652,34.9652,2310628.7795311,0
+ADP.US,D,20010126,000000,35.119,35.34,34.4247,34.6752,2375663.5016383,0
+ADP.US,D,20010129,000000,34.6752,35.5391,34.6752,35.2985,1383952.4332297,0
+ADP.US,D,20010130,000000,35.5835,35.5835,34.6022,35.0825,2681362.5904746,0
+ADP.US,D,20010131,000000,34.7157,35.0263,34.1949,34.9316,3782476.1395815,0
+ADP.US,D,20010201,000000,34.4976,34.8685,34.3112,34.832,2628591.9702084,0
+ADP.US,D,20010202,000000,34.8015,34.8015,32.9936,33.6683,6363176.7667508,0
+ADP.US,D,20010205,000000,33.6683,34.4247,33.6683,34.4119,1973836.9731375,0
+ADP.US,D,20010206,000000,34.4178,35.186,34.1002,34.7955,2053498.373133,0
+ADP.US,D,20010207,000000,34.7157,35.0046,34.5243,34.8212,1913338.8026333,0
+ADP.US,D,20010208,000000,34.8616,35.1999,34.8015,34.9711,2006779.1922872,0
+ADP.US,D,20010209,000000,34.9711,35.0046,34.6318,34.764,1691840.7073388,0
+ADP.US,D,20010212,000000,34.4829,34.7905,34.0677,34.4297,1818717.1249558,0
+ADP.US,D,20010213,000000,34.4829,35.4307,34.4829,34.9918,2075176.2758417,0
+ADP.US,D,20010214,000000,34.545,34.7698,34.3803,34.4976,2339528.2558912,0
+ADP.US,D,20010215,000000,34.263,34.7294,34.1575,34.3803,2023078.93905,0
+ADP.US,D,20010216,000000,34.3389,34.4247,33.4927,34.3803,2423228.3427517,0
+ADP.US,D,20010220,000000,33.8063,34.1575,33.1526,33.2254,2944371.0455187,0
+ADP.US,D,20010221,000000,32.9936,34.0874,32.9936,33.6062,1622259.2938173,0
+ADP.US,D,20010222,000000,33.6002,33.6002,32.8212,33.258,2863367.1344989,0
+ADP.US,D,20010223,000000,33.4927,33.4927,32.8971,33.0341,2869080.9182009,0
+ADP.US,D,20010226,000000,33.0341,33.6062,32.8546,33.6062,2809251.9752464,0
+ADP.US,D,20010227,000000,33.6062,33.7994,33.1446,33.7994,2631112.7273128,0
+ADP.US,D,20010228,000000,33.8399,34.695,33.8399,34.4247,3169400.83711,0
+ADP.US,D,20010301,000000,34.3389,34.537,33.833,34.537,2545064.260141,0
+ADP.US,D,20010302,000000,34.048,34.8616,33.7294,34.3863,2290123.0390157,0
+ADP.US,D,20010305,000000,34.0756,34.8468,33.7482,34.5173,2152145.5559208,0
+ADP.US,D,20010306,000000,34.8951,34.8951,34.1308,34.2758,1779732.5922161,0
+ADP.US,D,20010307,000000,34.6318,34.7226,34.1949,34.398,1713009.5915172,0
+ADP.US,D,20010308,000000,34.3743,34.7768,34.2226,34.7698,2065258.5263494,0
+ADP.US,D,20010309,000000,34.764,34.7698,33.7876,33.8063,3453081.3255758,0
+ADP.US,D,20010312,000000,32.8754,33.2708,32.5667,32.5814,3347540.0850436,0
+ADP.US,D,20010313,000000,32.5874,32.9719,32.5874,32.8546,2365077.5385774,0
+ADP.US,D,20010314,000000,32.0894,32.4099,31.3911,31.3911,5772114.994744,0
+ADP.US,D,20010315,000000,31.04,31.7679,30.0193,30.4247,7247158.4233355,0
+ADP.US,D,20010316,000000,30.2432,30.3359,28.3309,29.1633,9008741.7671964,0
+ADP.US,D,20010319,000000,29.1633,30.9247,28.9886,30.2432,4420087.7575844,0
+ADP.US,D,20010320,000000,30.2432,30.7126,29.8103,29.83,3666186.6990067,0
+ADP.US,D,20010321,000000,29.5775,31.1239,29.5775,30.685,5732280.7458124,0
+ADP.US,D,20010322,000000,30.6288,31.4799,29.7639,30.5331,4112874.794912,0
+ADP.US,D,20010323,000000,30.685,31.1603,30.1031,30.1031,3209395.2950612,0
+ADP.US,D,20010326,000000,30.8329,31.6663,30.6997,31.2491,2533305.1209056,0
+ADP.US,D,20010327,000000,31.2491,31.7679,30.4591,31.6742,2658168.7859674,0
+ADP.US,D,20010328,000000,31.4168,31.4474,30.9936,31.2176,2068455.6088716,0
+ADP.US,D,20010329,000000,31.189,31.4168,30.5687,31.0076,2204243.9066937,0
+ADP.US,D,20010330,000000,31.4168,32.1515,30.7204,31.7856,2463893.0422339,0
+ADP.US,D,20010402,000000,31.7679,32.5105,31.5164,31.8477,3535426.7336385,0
+ADP.US,D,20010403,000000,31.828,31.828,30.6929,30.7501,2139874.3562117,0
+ADP.US,D,20010404,000000,29.5775,30.68,29.5775,30.4651,4388486.0214967,0
+ADP.US,D,20010405,000000,30.5104,31.3981,30.5104,31.2491,2304576.3261297,0
+ADP.US,D,20010406,000000,31.2353,31.2353,30.2757,30.6535,1737042.972405,0
+ADP.US,D,20010409,000000,30.5104,31.3595,30.5104,31.04,1560756.2680071,0
+ADP.US,D,20010410,000000,30.9799,32.0075,30.7501,30.9592,3224352.5308,0
+ADP.US,D,20010411,000000,29.5213,30.0144,28.9886,29.5775,6813735.2286526,0
+ADP.US,D,20010412,000000,29.5213,30.1169,29.2589,30.1031,4047339.1661235,0
+ADP.US,D,20010416,000000,29.8103,30.1318,29.1967,29.4679,3165026.5224889,0
+ADP.US,D,20010417,000000,29.4679,30.9799,29.4679,29.9858,5480029.6166411,0
+ADP.US,D,20010418,000000,30.394,32.1594,30.394,31.7284,4346313.5320651,0
+ADP.US,D,20010419,000000,31.332,32.0479,31.2748,31.5873,3128395.4399662,0
+ADP.US,D,20010420,000000,31.4474,31.4621,30.7501,31.1534,2764553.6588048,0
+ADP.US,D,20010423,000000,31.0076,31.0133,30.2915,30.4897,1856196.9096895,0
+ADP.US,D,20010424,000000,30.1031,30.9799,30.0449,30.394,2687410.9879514,0
+ADP.US,D,20010425,000000,29.9503,31.4227,29.9503,31.04,2190465.9310164,0
+ADP.US,D,20010426,000000,31.5026,32.0607,30.6288,30.9661,3597950.8384527,0
+ADP.US,D,20010427,000000,31.04,31.9917,30.9799,31.9917,2210464.6809636,0
+ADP.US,D,20010430,000000,31.9996,32.2965,31.1731,31.7106,2391128.7419261,0
+ADP.US,D,20010501,000000,31.2127,31.7432,30.9305,31.5242,2422885.6171277,0
+ADP.US,D,20010502,000000,31.5666,31.8813,30.9197,30.9532,3423002.5891544,0
+ADP.US,D,20010503,000000,31.1603,31.2353,30.1672,30.6603,2480869.1144145,0
+ADP.US,D,20010504,000000,30.6603,30.8743,30.2293,30.5331,2669935.0230706,0
+ADP.US,D,20010507,000000,30.5687,30.9799,30.1732,30.7738,2202565.7679135,0
+ADP.US,D,20010508,000000,30.685,31.04,30.5331,30.9799,2940000.786822,0
+ADP.US,D,20010509,000000,30.8596,31.4878,30.5104,30.9305,2064254.6850248,0
+ADP.US,D,20010510,000000,31.1111,31.4878,31.045,31.2047,1525291.2637909,0
+ADP.US,D,20010511,000000,31.2127,31.2541,30.4108,30.5617,2147109.1116178,0
+ADP.US,D,20010514,000000,30.2432,30.8596,30.1111,30.8596,2361380.5633552,0
+ADP.US,D,20010515,000000,30.8536,31.2007,30.5331,30.8329,1826115.1313248,0
+ADP.US,D,20010516,000000,30.8596,32.5617,30.685,32.4976,2996305.1313474,0
+ADP.US,D,20010517,000000,32.4444,32.5814,31.8813,32.4631,3358131.1180101,0
+ADP.US,D,20010518,000000,32.3813,32.6229,32.0894,32.5667,2517337.9599554,0
+ADP.US,D,20010521,000000,32.4444,33.3211,32.4444,33.184,1934513.7706984,0
+ADP.US,D,20010522,000000,33.1663,33.403,32.5558,32.683,2087278.1407011,0
+ADP.US,D,20010523,000000,32.7354,33.0539,32.2895,32.4099,1802248.0433432,0
+ADP.US,D,20010524,000000,32.4099,32.8754,32.2442,32.7531,2268271.7455328,0
+ADP.US,D,20010525,000000,32.9642,33.3211,32.7007,32.7354,1457901.0635045,0
+ADP.US,D,20010529,000000,32.7354,32.8063,32.3813,32.3813,1344962.8305844,0
+ADP.US,D,20010530,000000,32.3892,32.7591,32.0075,32.0351,1465967.2834421,0
+ADP.US,D,20010531,000000,32.0351,32.1121,31.4098,31.4098,2434651.854231,0
+ADP.US,D,20010601,000000,31.6189,32.4976,31.4227,31.9394,1657888.5629776,0
+ADP.US,D,20010604,000000,32.0213,32.6762,32.0213,32.3112,1218416.9708179,0
+ADP.US,D,20010605,000000,32.0894,33.3448,32.0894,33.258,1922076.278083,0
+ADP.US,D,20010606,000000,33.258,33.403,32.8005,32.8823,2150122.6635542,0
+ADP.US,D,20010607,000000,32.8212,32.9719,32.3892,32.5036,2983190.2993331,0
+ADP.US,D,20010608,000000,32.5036,32.5105,31.9631,31.9996,1167667.2149561,0
+ADP.US,D,20010611,000000,32.1859,32.2057,31.7679,31.9996,1680407.0560481,0
+ADP.US,D,20010612,000000,31.9996,31.9996,31.4405,31.6909,2048125.2870928,0
+ADP.US,D,20010613,000000,31.7679,31.7679,31.2214,31.2214,1650998.5611578,0
+ADP.US,D,20010614,000000,31.2491,31.2629,29.9454,30.1593,3308219.9245479,0
+ADP.US,D,20010615,000000,30.0962,31.045,30.0962,30.4966,4353868.7055102,0
+ADP.US,D,20010618,000000,30.6189,30.9454,30.5687,30.5824,1665957.8248587,0
+ADP.US,D,20010619,000000,30.8596,31.332,30.5263,30.6465,1780063.1500664,0
+ADP.US,D,20010620,000000,30.7668,31.7106,30.4434,30.5617,3243182.1604972,0
+ADP.US,D,20010621,000000,30.5617,31.2541,30.4779,30.5971,1974344.9776867,0
+ADP.US,D,20010622,000000,30.6535,30.8931,30.1593,30.2166,2603883.2778838,0
+ADP.US,D,20010625,000000,30.2225,30.9454,30.2225,30.2757,1970143.0398588,0
+ADP.US,D,20010626,000000,30.2836,30.758,30.2698,30.5971,2444733.8686672,0
+ADP.US,D,20010627,000000,30.5331,30.826,30.2166,30.2166,2041061.8944987,0
+ADP.US,D,20010628,000000,30.2166,30.8005,30.1672,30.2974,2634811.7304973,0
+ADP.US,D,20010629,000000,30.4434,30.7431,29.0253,29.1051,3446194.3656993,0
+ADP.US,D,20010702,000000,29.4552,30.5971,29.4552,30.2501,2451798.2752425,0
+ADP.US,D,20010703,000000,30.8005,30.8005,30.3132,30.3359,1560581.8632517,0
+ADP.US,D,20010705,000000,30.3359,30.4719,30.1968,30.2698,1501257.882903,0
+ADP.US,D,20010706,000000,29.679,30.04,29.5134,29.9247,2410622.5292677,0
+ADP.US,D,20010709,000000,29.9778,31.04,29.9778,30.9247,2622544.5867127,0
+ADP.US,D,20010710,000000,31.2127,31.2127,30.5104,30.7057,2394156.4895985,0
+ADP.US,D,20010711,000000,30.5687,30.8329,30.3803,30.4966,2242057.2912211,0
+ADP.US,D,20010712,000000,30.3546,31.5992,30.3437,31.5026,2367095.3610382,0
+ADP.US,D,20010713,000000,31.04,31.4098,30.8596,31.325,1543106.9123522,0
+ADP.US,D,20010716,000000,31.2353,31.2698,30.9375,31.0568,1269673.7172478,0
+ADP.US,D,20010717,000000,30.9799,31.4878,30.8664,31.4552,1539236.5463557,0
+ADP.US,D,20010718,000000,31.4552,31.4552,30.6051,31.0894,1927454.4340289,0
+ADP.US,D,20010719,000000,31.0894,31.5873,31.0894,31.5873,1823427.0673328,0
+ADP.US,D,20010720,000000,31.5026,31.5095,31.1179,31.2127,1341605.5390428,0
+ADP.US,D,20010723,000000,31.1534,31.2214,30.3319,30.3803,1771832.6651846,0
+ADP.US,D,20010724,000000,30.3319,30.7057,29.9454,30.0065,4789647.3783722,0
+ADP.US,D,20010725,000000,30.0065,30.2432,29.9858,30.2166,3362497.3207822,0
+ADP.US,D,20010726,000000,30.1593,30.1781,29.5696,29.8881,2097526.4480436,0
+ADP.US,D,20010727,000000,29.9778,30.0894,29.75,29.8664,2233319.8157714,0
+ADP.US,D,20010730,000000,29.8823,30.0962,29.5775,29.7757,2959495.5881447,0
+ADP.US,D,20010731,000000,29.8664,30.2225,29.75,29.83,2359027.1131382,0
+ADP.US,D,20010801,000000,29.8664,29.8664,29.1268,29.2718,5206263.8357242,0
+ADP.US,D,20010802,000000,29.2777,29.2895,28.0508,28.3033,7359079.633176,0
+ADP.US,D,20010803,000000,27.9315,27.9315,27.4285,27.4886,5621528.6562217,0
+ADP.US,D,20010806,000000,27.4886,28.5005,27.4886,28.0765,4480586.9420698,0
+ADP.US,D,20010807,000000,28.1771,28.3379,28.1129,28.2412,2676650.6201351,0
+ADP.US,D,20010808,000000,28.1336,28.5005,28.0005,28.1722,2694974.2732456,0
+ADP.US,D,20010809,000000,28.1722,28.5932,27.9946,28.5153,3309894.0074036,0
+ADP.US,D,20010810,000000,28.5153,28.754,28.1722,28.394,2654474.8526885,0
+ADP.US,D,20010813,000000,28.4285,28.8182,27.8131,28.249,3190410.52625,0
+ADP.US,D,20010814,000000,27.8911,28.5203,27.8911,28.4631,4755534.0110103,0
+ADP.US,D,20010815,000000,28.9255,29.2777,28.5991,29.0183,3377623.8913705,0
+ADP.US,D,20010816,000000,29.047,29.3941,28.8664,29.3023,2438350.8574155,0
+ADP.US,D,20010817,000000,29.2718,29.2718,28.9187,29.047,2817828.2276955,0
+ADP.US,D,20010820,000000,29.0537,29.4246,28.9255,29.3417,2247602.7540545,0
+ADP.US,D,20010821,000000,29.4246,30.4434,29.3368,29.7924,3049072.70967,0
+ADP.US,D,20010822,000000,29.9247,30.1968,29.6949,29.9384,1729315.4221668,0
+ADP.US,D,20010823,000000,29.9384,30.5904,29.9247,30.4651,2175513.7651835,0
+ADP.US,D,20010824,000000,30.4177,31.2816,30.402,31.1041,2425073.7884194,0
+ADP.US,D,20010827,000000,31.1239,31.1534,31.0292,31.034,1851323.7163493,0
+ADP.US,D,20010828,000000,31.0519,31.1386,30.7363,30.8536,2943028.5344944,0
+ADP.US,D,20010829,000000,30.9454,31.5469,30.9128,31.5469,3217130.9571486,0
+ADP.US,D,20010830,000000,31.04,31.2748,30.5617,30.5824,3411408.7288443,0
+ADP.US,D,20010831,000000,30.5055,30.6997,30.3132,30.3132,2362223.1816793,0
+ADP.US,D,20010904,000000,30.4503,30.6997,30.2432,30.3872,3300654.6112915,0
+ADP.US,D,20010905,000000,30.2166,30.4177,29.8103,29.901,3106550.23037,0
+ADP.US,D,20010906,000000,29.8043,29.8043,29.1051,29.2777,5192818.4458595,0
+ADP.US,D,20010907,000000,29.2826,29.9247,29.2589,29.2826,4640076.0349671,0
+ADP.US,D,20010910,000000,28.8112,29.9571,28.7224,29.8595,4737716.3344868,0
+ADP.US,D,20010917,000000,28.6948,29.3831,27.9315,28.1129,5801188.8758595,0
+ADP.US,D,20010918,000000,28.1129,29.2826,27.9315,29.2638,3409217.5156092,0
+ADP.US,D,20010919,000000,29.177,29.177,27.2568,28.6327,4908122.9622765,0
+ADP.US,D,20010920,000000,28.1129,28.1129,26.177,26.1938,5789923.5454374,0
+ADP.US,D,20010921,000000,24.0113,26.9384,24.0113,25.7589,7575882.9958102,0
+ADP.US,D,20010924,000000,25.7589,27.5193,25.7589,26.3614,4824096.37349,0
+ADP.US,D,20010925,000000,26.6128,26.819,25.8831,26.0567,3540639.6106592,0
+ADP.US,D,20010926,000000,26.9384,26.9384,25.7046,25.9048,2868578.9975384,0
+ADP.US,D,20010927,000000,25.9117,26.5794,25.6149,25.9117,3866841.3980674,0
+ADP.US,D,20010928,000000,26.1139,27.6445,26.1139,27.5409,2997649.6703338,0
+ADP.US,D,20011001,000000,27.4611,27.7796,27.3477,27.4886,3654755.0756783,0
+ADP.US,D,20011002,000000,27.8131,28.3634,27.6149,28.2066,3026548.1327127,0
+ADP.US,D,20011003,000000,28.1129,29.8664,27.8911,29.2895,2966389.645889,0
+ADP.US,D,20011004,000000,29.5775,29.7126,28.8664,28.8733,5513134.0727725,0
+ADP.US,D,20011005,000000,28.8733,28.8803,28.0627,28.5734,3263348.217332,0
+ADP.US,D,20011008,000000,28.4769,28.679,27.9246,28.2362,2196346.0076246,0
+ADP.US,D,20011009,000000,28.543,29.0912,27.9611,28.2126,2477843.3947043,0
+ADP.US,D,20011010,000000,28.2066,29.5331,28.0765,29.3102,2181221.4649985,0
+ADP.US,D,20011011,000000,29.3299,29.8043,28.9522,29.539,3309396.1426658,0
+ADP.US,D,20011012,000000,29.047,29.2777,28.1129,28.7728,2532129.916769,0
+ADP.US,D,20011015,000000,28.6327,28.8596,28.4,28.6327,1740069.7060963,0
+ADP.US,D,20011016,000000,28.6327,29.047,28.4631,28.894,1739061.808847,0
+ADP.US,D,20011017,000000,28.894,29.5134,28.5153,28.5153,2805219.3722681,0
+ADP.US,D,20011018,000000,28.5153,28.7786,28.249,28.3447,1998210.0377059,0
+ADP.US,D,20011019,000000,28.4818,28.8664,28.2648,28.679,2043079.7169595,0
+ADP.US,D,20011022,000000,28.4,29.3831,28.4,29.1702,2117862.8537093,0
+ADP.US,D,20011023,000000,29.2777,30.2432,29.1505,29.2895,2813455.9410366,0
+ADP.US,D,20011024,000000,29.2777,29.687,29.2777,29.4679,2585235.15081,0
+ADP.US,D,20011025,000000,29.2718,30.2293,29.177,29.9995,2241214.6728971,0
+ADP.US,D,20011026,000000,29.8664,30.4503,29.7816,30.0894,2694134.6968648,0
+ADP.US,D,20011029,000000,30.0193,30.0962,29.75,29.75,2468433.6497613,0
+ADP.US,D,20011030,000000,29.7126,29.9315,29.5075,29.8664,2992436.7933133,0
+ADP.US,D,20011031,000000,29.8664,30.3723,29.8664,30.2501,2783542.4835405,0
+ADP.US,D,20011101,000000,30.2432,31.034,29.8664,30.9799,3766174.3648564,0
+ADP.US,D,20011102,000000,30.6732,31.5469,30.6732,31.4098,3582490.6680706,0
+ADP.US,D,20011105,000000,31.4098,31.8546,31.4098,31.8546,4188673.94076,0
+ADP.US,D,20011106,000000,31.6466,31.6466,31.181,31.4552,2952269.9585688,0
+ADP.US,D,20011107,000000,31.4227,31.612,31.325,31.5164,2738165.8137189,0
+ADP.US,D,20011108,000000,31.5164,31.8813,31.3911,31.4474,2386252.5066426,0
+ADP.US,D,20011109,000000,31.5026,31.9148,31.3595,31.8123,1251192.8970612,0
+ADP.US,D,20011112,000000,31.8201,32.1445,31.4098,32.041,2717160.1805034,0
+ADP.US,D,20011113,000000,32.1179,32.5036,31.7916,32.4572,2534812.910855,0
+ADP.US,D,20011114,000000,33.0263,33.0263,32.2797,32.6949,2958490.7328388,0
+ADP.US,D,20011115,000000,32.6949,33.3211,32.5617,32.7945,3405355.2614618,0
+ADP.US,D,20011116,000000,32.7945,32.8132,32.2235,32.3112,2368435.8441001,0
+ADP.US,D,20011119,000000,32.3516,33.3557,32.3516,33.3557,2556323.5066763,0
+ADP.US,D,20011120,000000,33.0884,33.3211,32.8901,32.9562,3172092.9570264,0
+ADP.US,D,20011121,000000,32.8132,32.9218,32.4177,32.7818,1562095.737088,0
+ADP.US,D,20011123,000000,32.6151,33.2837,32.6151,33.1663,627692.85452952,0
+ADP.US,D,20011126,000000,33.0539,33.1988,32.8971,33.1771,1651336.2168761,0
+ADP.US,D,20011127,000000,32.8546,33.0263,32.1859,32.828,3601313.1999001,0
+ADP.US,D,20011128,000000,32.828,32.828,32.3892,32.4631,2016187.923249,0
+ADP.US,D,20011129,000000,32.4099,32.5814,32.2057,32.4444,1725618.4469446,0
+ADP.US,D,20011130,000000,32.5036,32.7007,32.3053,32.4759,1998037.6609128,0
+ADP.US,D,20011203,000000,32.4444,32.7137,32.1515,32.3646,2467755.2963813,0
+ADP.US,D,20011204,000000,32.3646,33.0815,32.1328,32.8487,2451121.9498247,0
+ADP.US,D,20011205,000000,33.0884,34.2383,32.8606,33.9523,3271752.0929881,0
+ADP.US,D,20011206,000000,33.8764,35.0756,33.683,34.7847,3346367.9228502,0
+ADP.US,D,20011207,000000,34.8389,35.0707,34.695,35.049,4257914.6566199,0
+ADP.US,D,20011210,000000,34.9021,34.9839,34.0825,34.2156,2326924.4703694,0
+ADP.US,D,20011211,000000,34.3863,34.6181,34.2452,34.4247,2380872.3227345,0
+ADP.US,D,20011212,000000,34.4691,34.9168,34.2334,34.9099,2268271.7455328,0
+ADP.US,D,20011213,000000,34.8873,34.8951,34.1792,34.2383,2274155.8780656,0
+ADP.US,D,20011214,000000,34.1722,34.552,33.7817,33.8143,3072940.8116328,0
+ADP.US,D,20011217,000000,34.0263,34.7501,33.9661,34.5569,2192149.1397023,0
+ADP.US,D,20011218,000000,34.4976,34.7019,34.3172,34.552,2302725.8105563,0
+ADP.US,D,20011219,000000,33.9987,34.8212,33.689,34.5569,3564341.4197156,0
+ADP.US,D,20011220,000000,34.9592,35.186,34.6426,34.8823,2822362.7513361,0
+ADP.US,D,20011221,000000,35.0559,35.0559,34.4829,35.042,4795021.4783936,0
+ADP.US,D,20011224,000000,35.042,35.0559,34.5569,34.6249,815245.90333065,0
+ADP.US,D,20011226,000000,34.682,35.1062,34.6101,34.6683,1355893.5472316,0
+ADP.US,D,20011227,000000,34.9652,35.1062,34.8468,35.049,1467480.1432973,0
+ADP.US,D,20011228,000000,35.1387,35.4031,35.0193,35.3655,1887797.6317959,0
+ADP.US,D,20011231,000000,35.4168,35.4168,34.5569,34.5569,2041567.8710856,0
+ADP.US,D,20020102,000000,34.8873,34.9316,34.1002,34.398,4605962.6676053,0
+ADP.US,D,20020103,000000,34.398,34.6683,34.0618,34.3803,2266931.2624708,0
+ADP.US,D,20020104,000000,34.2895,34.6101,34.0618,34.3172,2036692.6497833,0
+ADP.US,D,20020107,000000,34.1171,34.405,33.5046,33.5884,2983864.5967886,0
+ADP.US,D,20020108,000000,33.9158,34.0263,33.4711,33.5638,2190299.63811,0
+ADP.US,D,20020109,000000,33.6772,33.8764,33.0687,33.2521,3579629.2133046,0
+ADP.US,D,20020110,000000,33.2521,33.7363,32.8606,33.5421,3033778.8321943,0
+ADP.US,D,20020111,000000,33.5638,33.6505,33.184,33.3852,2721528.4112377,0
+ADP.US,D,20020114,000000,33.3852,33.7363,33.1663,33.5943,2067111.0698852,0
+ADP.US,D,20020115,000000,33.6002,34.3172,33.4711,34.1495,2664220.2253876,0
+ADP.US,D,20020116,000000,34.0263,34.3172,33.6772,33.8143,2729765.9939874,0
+ADP.US,D,20020117,000000,33.8143,34.1111,33.5184,33.8626,1943588.9018665,0
+ADP.US,D,20020118,000000,33.6613,33.7176,33.4779,33.6219,2378185.2727238,0
+ADP.US,D,20020122,000000,33.7363,33.9394,33.0006,33.1526,3338804.637556,0
+ADP.US,D,20020123,000000,32.8005,33.0687,32.7895,32.828,3563327.4385795,0
+ADP.US,D,20020124,000000,32.8823,33.1526,32.6229,32.828,2383901.0843879,0
+ADP.US,D,20020125,000000,32.9138,33.5046,32.4177,33.1988,2407934.4652758,0
+ADP.US,D,20020128,000000,33.0933,33.2639,32.8606,33.1111,1893506.3455922,0
+ADP.US,D,20020129,000000,31.9788,31.9848,29.9247,30.6288,11796817.760397,0
+ADP.US,D,20020130,000000,30.5055,31.683,30.4503,31.6357,4563275.0757565,0
+ADP.US,D,20020131,000000,31.6357,31.9631,31.4729,31.683,4103302.8129872,0
+ADP.US,D,20020201,000000,31.6742,31.7501,31.2421,31.4168,3384178.2654343,0
+ADP.US,D,20020204,000000,31.4168,31.4168,30.8122,31.04,2868243.3697824,0
+ADP.US,D,20020205,000000,30.8005,31.8546,30.8005,31.3981,2435155.8028556,0
+ADP.US,D,20020206,000000,31.3981,31.9207,31.3911,31.4799,2917817.9215075,0
+ADP.US,D,20020207,000000,31.5381,32.0144,31.5312,31.683,2227439.7391631,0
+ADP.US,D,20020208,000000,31.5716,32.0075,31.4552,31.9394,1808301.5107257,0
+ADP.US,D,20020211,000000,31.9631,32.0765,31.7817,31.9996,1439580.4523375,0
+ADP.US,D,20020212,000000,31.9996,32.0075,31.5923,31.683,1743431.0535625,0
+ADP.US,D,20020213,000000,31.7679,32.1791,31.5775,31.6189,2215505.1811912,0
+ADP.US,D,20020214,000000,31.755,32.1445,31.5381,31.7916,2272643.0182105,0
+ADP.US,D,20020215,000000,31.8546,32.0351,31.3911,31.3911,1580923.338823,0
+ADP.US,D,20020219,000000,31.1603,31.1939,30.5971,30.8596,1914681.3136574,0
+ADP.US,D,20020220,000000,30.8881,31.4474,30.6535,31.1603,2204411.2135812,0
+ADP.US,D,20020221,000000,31.332,31.8043,30.5016,30.547,2406419.5774586,0
+ADP.US,D,20020222,000000,30.5687,31.0076,30.5183,30.901,2174669.1188969,0
+ADP.US,D,20020225,000000,30.8931,31.9581,30.685,31.6525,3042518.3356063,0
+ADP.US,D,20020226,000000,31.0972,31.189,30.5055,30.8881,3601644.7717316,0
+ADP.US,D,20020227,000000,30.7738,30.8457,30.3053,30.6051,3520813.2375051,0
+ADP.US,D,20020228,000000,30.7738,31.3635,30.758,30.9247,5522888.5713018,0
+ADP.US,D,20020301,000000,30.9247,31.9848,30.7668,31.9788,4275054.9937445,0
+ADP.US,D,20020304,000000,31.9788,33.0617,31.8744,33.0341,4203966.8042547,0
+ADP.US,D,20020305,000000,32.8823,33.5686,32.8005,33.2708,3647864.0598773,0
+ADP.US,D,20020306,000000,33.0006,33.76,32.9869,33.7176,2750434.9854656,0
+ADP.US,D,20020307,000000,33.7176,34.1378,33.4434,33.5125,2714132.432831,0
+ADP.US,D,20020308,000000,33.8202,34.5303,33.7876,34.1378,3053440.9404043,0
+ADP.US,D,20020311,000000,33.7669,33.8823,33.0341,33.6772,3294939.8136084,0
+ADP.US,D,20020312,000000,33.4434,33.9661,33.3142,33.9661,2939831.4519723,0
+ADP.US,D,20020313,000000,33.3635,33.5371,32.3892,32.8487,4448827.0249249,0
+ADP.US,D,20020314,000000,32.8487,33.0687,32.1859,32.4691,7260599.7572756,0
+ADP.US,D,20020315,000000,32.3892,33.2451,32.1859,33.0992,3926166.3923972,0
+ADP.US,D,20020318,000000,33.2521,33.7423,33.0341,33.7294,1907287.3632129,0
+ADP.US,D,20020319,000000,33.7294,33.827,33.2521,33.2837,3168225.6329733,0
+ADP.US,D,20020320,000000,33.2708,33.7936,32.9869,33.4779,2493305.5930488,0
+ADP.US,D,20020321,000000,33.5046,33.8537,33.3971,33.5943,2275165.8032771,0
+ADP.US,D,20020322,000000,33.7747,33.7747,32.9719,33.2137,2224076.3637347,0
+ADP.US,D,20020325,000000,33.2137,33.3497,32.2797,32.3299,3870035.438646,0
+ADP.US,D,20020326,000000,32.7738,33.683,32.7471,33.6683,3077306.0004237,0
+ADP.US,D,20020327,000000,33.6219,33.8626,33.5046,33.683,2340705.4879901,0
+ADP.US,D,20020328,000000,33.7255,34.4247,33.683,34.2571,2713629.4981875,0
+ADP.US,D,20020401,000000,34.0924,34.0924,33.4208,33.6565,2318862.3063562,0
+ADP.US,D,20020402,000000,33.4779,33.6219,33.334,33.334,1835864.5599482,0
+ADP.US,D,20020403,000000,33.4208,33.4208,32.3299,32.3299,3861295.9352341,0
+ADP.US,D,20020404,000000,32.5105,32.7403,32.1179,32.3299,3280993.5170624,0
+ADP.US,D,20020405,000000,32.4759,32.8419,32.3892,32.4503,1693854.4738751,0
+ADP.US,D,20020408,000000,32.3299,33.0263,32.2797,32.8823,1984761.6058978,0
+ADP.US,D,20020409,000000,32.8901,33.3635,32.7945,32.8063,1993669.4301785,0
+ADP.US,D,20020410,000000,32.8674,33.4355,32.683,33.2186,2245753.2524622,0
+ADP.US,D,20020411,000000,33.2186,33.2324,32.7137,32.7738,2120551.9316822,0
+ADP.US,D,20020412,000000,32.683,33.184,32.6702,33.0992,1793510.5678934,0
+ADP.US,D,20020415,000000,33.0933,33.2451,32.2797,32.2797,2696488.1470817,0
+ADP.US,D,20020416,000000,32.3299,32.5105,30.9247,31.3043,6588535.0882303,0
+ADP.US,D,20020417,000000,31.1603,31.1603,30.0065,30.0065,5537504.0953976,0
+ADP.US,D,20020418,000000,29.687,30.3616,29.687,29.8536,4781749.479303,0
+ADP.US,D,20020419,000000,29.83,30.5687,29.83,30.3616,3999609.046085,0
+ADP.US,D,20020422,000000,30.04,30.0578,29.2777,29.4552,4552349.429015,0
+ADP.US,D,20020423,000000,29.5696,30.3319,29.4325,29.8043,3071595.2586651,0
+ADP.US,D,20020424,000000,30.1593,30.5687,29.9858,30.0706,2316004.9075146,0
+ADP.US,D,20020425,000000,29.9503,30.4838,29.9503,30.2363,3014286.0588339,0
+ADP.US,D,20020426,000000,30.3053,30.3437,29.7353,29.7353,2347763.8106785,0
+ADP.US,D,20020429,000000,29.5903,29.9247,29.2974,29.3497,2676650.6201351,0
+ADP.US,D,20020430,000000,29.5331,30.5687,29.5331,29.8881,2966721.2177206,0
+ADP.US,D,20020501,000000,29.7126,30.394,29.2097,30.1732,3119824.2574227,0
+ADP.US,D,20020502,000000,30.1248,30.1465,29.7757,29.83,1823427.0673328,0
+ADP.US,D,20020503,000000,29.9247,29.9247,29.2372,29.4621,2317346.4045577,0
+ADP.US,D,20020506,000000,29.3941,29.901,29.2451,29.2451,2397177.139403,0
+ADP.US,D,20020507,000000,29.5134,29.8823,29.3023,29.4818,3041677.7452446,0
+ADP.US,D,20020508,000000,29.6515,30.5617,29.6515,30.5263,2634811.7304973,0
+ADP.US,D,20020509,000000,30.4591,30.9869,30.2639,30.2915,2987226.9582359,0
+ADP.US,D,20020510,000000,30.6288,30.7501,29.9503,30.0282,2528429.8996032,0
+ADP.US,D,20020513,000000,30.1732,30.5971,30.0834,30.5104,2195844.0869622,0
+ADP.US,D,20020514,000000,31.0076,31.5095,30.8931,31.4552,2292477.5032137,0
+ADP.US,D,20020515,000000,31.1603,31.7501,31.0637,31.2353,2855806.8911481,0
+ADP.US,D,20020516,000000,31.2353,32.4177,31.2214,31.9533,3692230.8044874,0
+ADP.US,D,20020517,000000,32.0075,32.3299,31.7501,32.0607,2323230.5370906,0
+ADP.US,D,20020520,000000,31.6909,31.7225,31.1603,31.1663,1779732.5922161,0
+ADP.US,D,20020521,000000,31.0972,31.5469,30.7738,30.8881,2030139.2897006,0
+ADP.US,D,20020522,000000,30.7501,31.045,30.4296,30.7501,2278866.8344239,0
+ADP.US,D,20020523,000000,30.758,31.5716,30.7501,31.4552,1648141.1623162,0
+ADP.US,D,20020524,000000,31.4474,31.6269,31.0076,31.04,1351014.2700047,0
+ADP.US,D,20020528,000000,30.9247,31.1239,30.8062,31.04,1972323.0993013,0
+ADP.US,D,20020529,000000,30.8931,31.045,30.5687,30.6465,1413699.5978196,0
+ADP.US,D,20020530,000000,30.6465,31.1663,30.3616,30.6535,2532290.1257884,0
+ADP.US,D,20020531,000000,30.6929,31.1534,30.4779,30.5183,2486245.2423981,0
+ADP.US,D,20020603,000000,30.5104,31.0972,30.3496,30.4177,2083914.7652726,0
+ADP.US,D,20020604,000000,30.4177,30.8664,30.3496,30.685,2507927.2010313,0
+ADP.US,D,20020605,000000,30.5547,30.9305,30.4651,30.7126,2048622.1378495,0
+ADP.US,D,20020606,000000,30.7126,31.1179,30.6121,30.8122,2471115.6298662,0
+ADP.US,D,20020607,000000,30.0962,30.6732,29.9858,29.9858,2917985.228395,0
+ADP.US,D,20020610,000000,30.0657,30.2166,29.901,29.9384,3034288.8647057,0
+ADP.US,D,20020611,000000,30.4177,30.4177,29.7007,29.7886,2308443.6501828,0
+ADP.US,D,20020612,000000,29.687,29.7816,28.3447,28.8112,5429443.1117422,0
+ADP.US,D,20020613,000000,28.8733,29.1633,28.249,28.249,3849196.0983369,0
+ADP.US,D,20020614,000000,27.7421,27.8565,26.6336,27.5814,6132763.7493078,0
+ADP.US,D,20020617,000000,27.899,28.4542,27.8427,28.4227,4675368.6623902,0
+ADP.US,D,20020618,000000,28.2836,28.754,28.2836,28.3447,3111424.4376911,0
+ADP.US,D,20020619,000000,27.9611,28.5281,27.6445,27.6445,1864771.1341762,0
+ADP.US,D,20020620,000000,27.6445,27.8003,26.6278,26.7451,4039105.6392984,0
+ADP.US,D,20020621,000000,26.2766,26.4187,25.5597,25.8644,6887851.1658147,0
+ADP.US,D,20020624,000000,25.5103,26.1632,24.9639,26.0715,5659348.124636,0
+ADP.US,D,20020625,000000,26.0192,26.0872,25.3358,25.4689,4585791.5408648,0
+ADP.US,D,20020626,000000,25.036,25.4629,24.9591,25.392,5520028.1305169,0
+ADP.US,D,20020627,000000,25.5103,25.6286,25.1888,25.601,4113551.1203297,0
+ADP.US,D,20020628,000000,25.3634,25.8397,25.3407,25.6573,3949020.5132238,0
+ADP.US,D,20020701,000000,25.672,25.7786,24.75,24.8713,4637553.2499005,0
+ADP.US,D,20020702,000000,24.6562,25.03,23.1296,23.9225,9370228.0701786,0
+ADP.US,D,20020703,000000,23.8968,24.246,23.526,23.9837,4601921.9527779,0
+ADP.US,D,20020705,000000,24.1286,25.5655,24.1069,25.3466,2200213.3316777,0
+ADP.US,D,20020708,000000,25.3466,25.6503,24.6238,24.8623,4163128.7139982,0
+ADP.US,D,20020709,000000,24.6021,24.6238,23.6583,23.7776,5522546.859659,0
+ADP.US,D,20020710,000000,23.891,24.4866,23.2401,23.4778,4817206.3716703,0
+ADP.US,D,20020711,000000,23.3328,24.0823,23.0093,23.8505,4798385.8678031,0
+ADP.US,D,20020712,000000,23.891,24.1582,23.5123,23.8781,3144026.9731602,0
+ADP.US,D,20020715,000000,23.4522,23.6917,22.8496,23.679,5197689.6112372,0
+ADP.US,D,20020716,000000,23.4225,24.3032,23.2401,23.6316,4227487.1106878,0
+ADP.US,D,20020717,000000,23.6917,24.4778,23.6917,24.3594,4132031.9405163,0
+ADP.US,D,20020718,000000,18.9698,19.4579,18.4097,18.6148,30498966.707413,0
+ADP.US,D,20020719,000000,18.4994,19.3593,18.3524,18.8563,17051816.571465,0
+ADP.US,D,20020722,000000,18.5556,19.5427,18.4511,19.5083,12212595.655349,0
+ADP.US,D,20020723,000000,19.6513,20.8249,19.6513,20.391,12479303.113578,0
+ADP.US,D,20020724,000000,20.24,21.2391,20.0339,20.6256,9961123.549279,0
+ADP.US,D,20020725,000000,20.7046,20.8583,19.9481,20.5053,10309673.480927,0
+ADP.US,D,20020726,000000,20.74,21.2124,20.6256,21.0407,5680187.4649452,0
+ADP.US,D,20020729,000000,21.1208,22.0083,21.034,21.8712,6275112.5050805,0
+ADP.US,D,20020730,000000,21.9225,22.393,21.6453,21.9935,5001398.0730051,0
+ADP.US,D,20020731,000000,22.2667,22.2667,21.4245,21.9679,5809087.7889096,0
+ADP.US,D,20020801,000000,22.0369,22.4137,21.2124,21.3938,4849637.5443273,0
+ADP.US,D,20020802,000000,21.3988,21.8012,21.034,21.3337,4283785.3713262,0
+ADP.US,D,20020805,000000,21.1562,21.3524,20.4185,20.4797,6789699.8198025,0
+ADP.US,D,20020806,000000,20.7686,21.9432,20.7686,21.1809,5092825.710104,0
+ADP.US,D,20020807,000000,22.0912,22.0912,21.1562,21.5635,4837373.4424862,0
+ADP.US,D,20020808,000000,21.7756,22.4837,21.5143,22.3673,4624949.4643788,0
+ADP.US,D,20020809,000000,22.0004,22.4551,21.7499,22.0685,3201169.8800852,0
+ADP.US,D,20020812,000000,21.6829,21.9097,21.5211,21.6236,3693406.0086242,0
+ADP.US,D,20020813,000000,21.6236,22.0478,21.2124,21.2648,5262229.51055,0
+ADP.US,D,20020814,000000,21.2795,22.2489,20.882,22.1276,5968403.4910327,0
+ADP.US,D,20020816,000000,22.4008,23.036,22.1859,22.8752,2704046.3624703,0
+ADP.US,D,20020819,000000,22.8752,23.1001,22.5063,22.889,2881518.4108163,0
+ADP.US,D,20020820,000000,22.7697,22.8042,22.1543,22.2933,3564000.7220538,0
+ADP.US,D,20020821,000000,22.6512,22.6512,21.9679,22.5211,3613916.9854218,0
+ADP.US,D,20020822,000000,22.6829,23.5705,22.4196,23.4522,4932832.668582,0
+ADP.US,D,20020823,000000,23.4522,23.4522,22.8752,22.9432,2798833.3190729,0
+ADP.US,D,20020826,000000,22.9432,23.1435,22.46,22.9619,3091925.580444,0
+ADP.US,D,20020827,000000,23.0664,23.0804,22.5596,22.7105,2935294.9003694,0
+ADP.US,D,20020828,000000,22.7105,22.7105,22.101,22.1799,3327207.7353025,0
+ADP.US,D,20020829,000000,22.1799,22.5527,22.0083,22.313,3461988.1358753,0
+ADP.US,D,20020830,000000,22.1543,22.5991,22.1543,22.2539,2700351.4152103,0
+ADP.US,D,20020903,000000,21.6158,21.8012,21.1897,21.2391,4089855.3951602,0
+ADP.US,D,20020904,000000,21.2391,22.0556,21.0931,21.9491,3013944.347191,0
+ADP.US,D,20020905,000000,21.4452,21.665,21.2124,21.4589,5620858.4146908,0
+ADP.US,D,20020906,000000,21.815,22.5911,21.6236,22.2539,3705677.2083333,0
+ADP.US,D,20020909,000000,21.9432,22.8112,21.8012,22.6375,3669877.5903421,0
+ADP.US,D,20020910,000000,22.7105,22.7381,22.4471,22.6247,2255671.0019544,0
+ADP.US,D,20020911,000000,22.9018,23.2805,22.6049,22.6049,1541428.7735719,0
+ADP.US,D,20020912,000000,22.3052,22.4905,21.8968,21.9629,2982184.4300461,0
+ADP.US,D,20020913,000000,21.9294,22.243,21.7756,22.243,2363732.999591,0
+ADP.US,D,20020917,000000,22.2933,22.46,21.4452,21.5063,4118927.2483134,0
+ADP.US,D,20020918,000000,21.2795,21.5912,20.9698,21.1425,6753066.7093174,0
+ADP.US,D,20020919,000000,20.386,21.0467,20.386,20.8308,5777827.7644649,0
+ADP.US,D,20020920,000000,20.8376,21.2124,20.5951,20.9334,7047340.258712,0
+ADP.US,D,20020923,000000,20.6839,20.8722,20.5122,20.7558,3859951.3962475,0
+ADP.US,D,20020924,000000,20.7558,20.9481,20.3534,20.4797,4057755.7943347,0
+ADP.US,D,20020925,000000,20.5774,20.7479,20.2943,20.5438,4398239.5060448,0
+ADP.US,D,20020926,000000,20.8643,21.2648,20.6256,21.1493,3803319.5358152,0
+ADP.US,D,20020927,000000,21.027,21.2648,20.7755,20.8308,2825051.8293091,0
+ADP.US,D,20020930,000000,20.3593,20.74,20.0941,20.5438,4379754.6299337,0
+ADP.US,D,20021001,000000,20.5438,21.7184,20.3456,21.7184,3831382.4777379,0
+ADP.US,D,20021002,000000,21.7184,21.7184,20.5832,20.6917,3904653.7686137,0
+ADP.US,D,20021003,000000,20.6996,21.1632,20.5645,20.8308,5151640.6719224,0
+ADP.US,D,20021004,000000,20.888,20.956,20.2874,20.3456,4923424.9516013,0
+ADP.US,D,20021007,000000,20.3317,20.6502,19.9481,20.0675,4527813.1134837,0
+ADP.US,D,20021008,000000,20.0675,21.1562,20.0675,20.9619,4440256.8563625,0
+ADP.US,D,20021009,000000,20.7095,20.74,20.3317,20.4797,4187500.7645856,0
+ADP.US,D,20021010,000000,20.4451,21.6236,20.2469,21.4993,4439079.6242635,0
+ADP.US,D,20021011,000000,21.9294,23.0043,21.8644,22.6582,4165983.0708964,0
+ADP.US,D,20021014,000000,22.6582,23.2075,22.3801,23.1877,2762529.752457,0
+ADP.US,D,20021015,000000,23.4916,24.5113,23.4402,24.388,5924881.3927089,0
+ADP.US,D,20021016,000000,24.1425,24.5754,23.0597,23.2273,4946275.0165034,0
+ADP.US,D,20021017,000000,24.2283,25.1099,23.8644,24.9394,6012941.5984548,0
+ADP.US,D,20021018,000000,24.816,24.816,23.7923,23.9275,7811493.6805568,0
+ADP.US,D,20021021,000000,23.9344,24.7845,23.679,24.7845,5499188.7902077,0
+ADP.US,D,20021022,000000,24.3801,24.8713,24.1425,24.7962,3202174.735391,0
+ADP.US,D,20021023,000000,24.7962,26.0468,24.7678,25.9699,5633297.9352684,0
+ADP.US,D,20021024,000000,25.9985,26.0715,24.8229,24.8791,4456220.9753693,0
+ADP.US,D,20021025,000000,24.4077,25.6642,24.4077,25.6079,3827690.5724214,0
+ADP.US,D,20021028,000000,25.753,25.8397,24.9177,25.0764,2800354.290777,0
+ADP.US,D,20021029,000000,24.9394,25.0941,24.0872,24.7046,3835581.3736225,0
+ADP.US,D,20021030,000000,24.7618,25.672,24.538,25.392,2882690.5730096,0
+ADP.US,D,20021031,000000,25.3634,25.5103,24.816,25.1385,3571395.6864794,0
+ADP.US,D,20021101,000000,24.7905,25.9906,24.7905,25.8594,3130245.9555395,0
+ADP.US,D,20021104,000000,26.1465,27.1613,25.964,26.4127,4730488.6769486,0
+ADP.US,D,20021105,000000,26.4187,26.4187,24.316,24.9956,8557839.5656895,0
+ADP.US,D,20021106,000000,25.0439,25.5902,24.816,25.2746,3910538.9151277,0
+ADP.US,D,20021107,000000,25.1513,25.3239,24.8713,25.182,4979721.1842776,0
+ADP.US,D,20021108,000000,25.1513,25.6149,25.03,25.1513,3181337.4230441,0
+ADP.US,D,20021111,000000,25.0567,25.1316,24.816,24.9394,2712282.9312388,0
+ADP.US,D,20021112,000000,24.9324,25.3239,24.8092,25.1455,4075570.4289148,0
+ADP.US,D,20021113,000000,25.1099,25.3535,24.816,25.3535,3217801.1986796,0
+ADP.US,D,20021114,000000,25.538,26.0341,25.3535,25.7046,3303175.3683957,0
+ADP.US,D,20021115,000000,25.5597,26.1465,25.4355,26.1356,3854903.798152,0
+ADP.US,D,20021118,000000,26.2402,26.5459,25.7381,25.898,3129742.0069149,0
+ADP.US,D,20021119,000000,25.6149,25.964,25.392,25.4156,3142005.0947749,0
+ADP.US,D,20021120,000000,24.8486,25.9285,24.8486,25.7786,6939440.4980573,0
+ADP.US,D,20021121,000000,25.7786,26.2046,25.6217,26.2046,7599745.0138861,0
+ADP.US,D,20021122,000000,25.8525,26.2342,25.6149,25.9423,5730094.6024829,0
+ADP.US,D,20021125,000000,25.4995,25.7313,24.9394,25.3358,4610665.5121144,0
+ADP.US,D,20021126,000000,25.1178,25.2905,24.816,24.9639,5352304.4968133,0
+ADP.US,D,20021127,000000,24.9956,25.7046,24.9719,25.5655,2314655.2986225,0
+ADP.US,D,20021129,000000,25.5655,25.9285,25.5597,25.6839,1521595.3025498,0
+ADP.US,D,20021202,000000,25.7313,25.9985,25.6464,25.8525,3511397.4086752,0
+ADP.US,D,20021203,000000,25.7589,25.7855,24.9394,25.2067,3794745.3113284,0
+ADP.US,D,20021204,000000,25.1178,25.7648,25.03,25.6286,4743598.4390573,0
+ADP.US,D,20021205,000000,25.5597,25.5823,25.0627,25.1888,2362223.1816793,0
+ADP.US,D,20021206,000000,24.8092,25.0627,24.6504,24.9177,5300373.4529279,0
+ADP.US,D,20021209,000000,24.7678,24.8092,24.4995,24.676,4467143.5801674,0
+ADP.US,D,20021210,000000,24.676,24.8713,24.4481,24.6198,3321327.6586942,0
+ADP.US,D,20021211,000000,26.9591,26.9591,24.3032,24.5961,3145205.2192404,0
+ADP.US,D,20021212,000000,24.538,24.7727,24.3594,24.5675,2268108.4945699,0
+ADP.US,D,20021213,000000,24.4137,24.5814,23.9837,24.1701,2172315.6686801,0
+ADP.US,D,20021216,000000,24.0054,24.2283,23.8781,24.0616,4359923.1868739,0
+ADP.US,D,20021217,000000,23.8841,24.1779,23.7164,23.8644,2964034.1677099,0
+ADP.US,D,20021218,000000,23.7164,23.7381,23.1493,23.3466,5680187.4649452,0
+ADP.US,D,20021219,000000,23.2273,23.6859,22.8496,22.9294,3867512.6535795,0
+ADP.US,D,20021220,000000,22.9936,23.5123,22.9936,23.3387,6571228.4581993,0
+ADP.US,D,20021223,000000,23.4098,23.5123,23.1296,23.2331,2831436.8685231,0
+ADP.US,D,20021224,000000,23.0557,23.3387,23.0557,23.1877,1130191.4861469,0
+ADP.US,D,20021226,000000,23.171,23.7233,23.0872,23.1365,1924427.7003376,0
+ADP.US,D,20021227,000000,23.2204,23.3387,22.6986,22.9235,2073663.4159866,0
+ADP.US,D,20021230,000000,22.9699,23.1138,22.7648,22.9936,2830262.6783675,0
+ADP.US,D,20021231,000000,22.9936,23.458,22.9294,23.2618,3711552.2150358,0
+ADP.US,D,20030102,000000,23.2923,24.0951,23.2855,24.0754,2804887.8004365,0
+ADP.US,D,20030103,000000,23.9344,24.0754,23.6917,23.9344,2221725.9554612,0
+ADP.US,D,20030106,000000,23.5862,24.1879,23.5862,24.0054,3916757.6614354,0
+ADP.US,D,20030107,000000,23.8574,24.0547,23.7046,23.7776,3263348.217332,0
+ADP.US,D,20030108,000000,23.6316,23.8437,23.3209,23.5705,2175167.9976161,0
+ADP.US,D,20030109,000000,23.7046,24.0616,23.5705,23.9551,2350117.2608954,0
+ADP.US,D,20030110,000000,23.7046,24.0379,23.5862,23.6977,2892109.4437829,0
+ADP.US,D,20030113,000000,23.7993,23.8703,23.4659,23.4916,2886898.5947244,0
+ADP.US,D,20030114,000000,23.4402,23.6454,23.3387,23.3939,3074284.3366381,0
+ADP.US,D,20030115,000000,22.46,22.4649,20.888,21.526,20507254.389201,0
+ADP.US,D,20030116,000000,21.5211,21.8367,21.3082,21.4856,8362052.9900631,0
+ADP.US,D,20030117,000000,21.4796,21.4856,21.1947,21.3988,4353707.4825095,0
+ADP.US,D,20030121,000000,21.3988,21.6236,21.0527,21.1632,6101171.1390503,0
+ADP.US,D,20030122,000000,21.169,21.3199,21.0784,21.169,9067560.7849393,0
+ADP.US,D,20030123,000000,21.169,21.3416,20.8179,21.1276,7111866.9762701,0
+ADP.US,D,20030124,000000,20.8643,21.0063,20.5891,20.74,6906338.0698882,0
+ADP.US,D,20030127,000000,20.5891,20.8032,20.3229,20.4451,5549944.6299563,0
+ADP.US,D,20030128,000000,20.4531,20.9195,20.3377,20.8643,4405971.1122075,0
+ADP.US,D,20030129,000000,20.7272,20.9195,20.4264,20.8376,3294606.2138147,0
+ADP.US,D,20030130,000000,20.8446,20.8446,20.1009,20.1009,6241501.0583809,0
+ADP.US,D,20030131,000000,19.9747,20.5951,19.9747,20.5438,7440593.5767071,0
+ADP.US,D,20030203,000000,20.5576,20.6502,20.028,20.1532,5450782.3447514,0
+ADP.US,D,20030204,000000,19.9481,19.9747,19.5862,19.8761,5652791.7226099,0
+ADP.US,D,20030205,000000,19.8811,20.1128,19.67,19.9974,4445131.0636837,0
+ADP.US,D,20030206,000000,19.7696,19.955,19.6177,19.677,3845331.8162272,0
+ADP.US,D,20030207,000000,19.7617,19.9342,19.5368,19.5566,3040499.4991643,0
+ADP.US,D,20030210,000000,19.677,19.7824,19.4906,19.7243,2830262.6783675,0
+ADP.US,D,20030211,000000,19.7243,19.8317,19.4727,19.8317,4248838.5114706,0
+ADP.US,D,20030212,000000,19.6837,19.9274,19.4322,19.4906,3375105.1622285,0
+ADP.US,D,20030213,000000,19.4402,19.6177,18.8967,19.1335,4361101.432954,0
+ADP.US,D,20030214,000000,19.021,19.4579,18.8426,19.4482,3861803.9397833,0
+ADP.US,D,20030218,000000,20.0339,20.2262,19.955,20.1809,3290738.8897615,0
+ADP.US,D,20030219,000000,20.0675,20.2943,19.8377,20.0112,2272643.0182105,0
+ADP.US,D,20030220,000000,20.2065,20.3012,19.9481,19.9974,2065599.2240113,0
+ADP.US,D,20030221,000000,20.1809,20.2943,19.9816,20.1345,3802305.5546791,0
+ADP.US,D,20030224,000000,19.887,19.9135,19.173,19.173,3856421.7279128,0
+ADP.US,D,20030225,000000,19.1148,19.5161,18.6009,19.4057,3807176.720057,0
+ADP.US,D,20030226,000000,19.3514,19.3918,18.9698,19.1009,2779843.4803561,0
+ADP.US,D,20030227,000000,19.1275,19.5083,18.882,19.2528,3148563.5247631,0
+ADP.US,D,20030228,000000,19.4727,19.5368,19.165,19.2588,3083523.7327503,0
+ADP.US,D,20030303,000000,19.3249,19.5566,19.1857,19.1857,2406919.4701586,0
+ADP.US,D,20030304,000000,18.9935,19.1148,18.7351,18.7883,3432241.9852666,0
+ADP.US,D,20030305,000000,18.7006,18.877,18.5507,18.8426,3246541.4800011,0
+ADP.US,D,20030306,000000,18.5507,18.5812,18.2646,18.4037,4321272.253928,0
+ADP.US,D,20030307,000000,18.0191,18.3258,18.0132,18.241,7935351.4763315,0
+ADP.US,D,20030310,000000,18.2262,18.2262,17.8681,17.9028,6910872.5935288,0
+ADP.US,D,20030311,000000,17.8425,18.1315,17.8425,17.9806,6589208.3717046,0
+ADP.US,D,20030312,000000,18.0339,18.1384,17.5575,18.1206,9170912.8401987,0
+ADP.US,D,20030313,000000,17.9559,17.9559,16.2113,16.2113,41757998.278674,0
+ADP.US,D,20030314,000000,16.2193,17.3169,16.2113,16.9806,16025824.828808,0
+ADP.US,D,20030317,000000,16.7814,17.4983,16.7814,17.4432,7444958.765498,0
+ADP.US,D,20030318,000000,17.5358,17.6976,17.4983,17.522,6591059.9012592,0
+ADP.US,D,20030319,000000,17.5644,18.0665,17.5575,18.0526,7490502.7422071,0
+ADP.US,D,20030320,000000,18.0595,18.4097,18.026,18.3258,5923199.1980042,0
+ADP.US,D,20030321,000000,18.4372,19.4322,18.378,19.2863,6304016.0373649,0
+ADP.US,D,20030324,000000,18.6582,18.7223,18.3001,18.3455,4350513.4419308,0
+ADP.US,D,20030325,000000,18.2055,18.6375,18.1463,18.3987,3651389.6722875,0
+ADP.US,D,20030326,000000,17.7034,18.5625,17.7034,18.4224,4095404.9139181,0
+ADP.US,D,20030327,000000,18.3573,18.7075,18.1779,18.5625,4751833.9938448,0
+ADP.US,D,20030328,000000,18.4441,18.5507,18.3987,18.4511,3189902.5217009,0
+ADP.US,D,20030331,000000,18.312,18.5319,18.1592,18.3189,3034786.7294435,0
+ADP.US,D,20030401,000000,18.3711,18.5941,18.3258,18.526,4022128.5531366,0
+ADP.US,D,20030402,000000,19.3032,19.3032,18.5861,18.7479,3440817.2237346,0
+ADP.US,D,20030403,000000,18.7291,18.8042,18.4294,18.5812,4567643.3064909,0
+ADP.US,D,20030404,000000,18.7548,18.7805,18.4511,18.7075,3107220.471901,0
+ADP.US,D,20030407,000000,19.2203,19.3593,18.886,18.8919,4604110.1240696,0
+ADP.US,D,20030408,000000,18.8366,19.165,18.7735,18.8712,3632735.4613267,0
+ADP.US,D,20030409,000000,18.8712,19.3446,18.6582,18.7143,3608535.7875325,0
+ADP.US,D,20030410,000000,18.7143,18.8563,18.4648,18.7607,2800009.5371907,0
+ADP.US,D,20030411,000000,19.1009,19.3653,18.5625,18.811,2892442.0295954,0
+ADP.US,D,20030414,000000,18.7607,19.1335,18.3987,19.0783,2837321.0010559,0
+ADP.US,D,20030415,000000,19.0783,19.2411,18.8653,18.9886,3198475.7322065,0
+ADP.US,D,20030416,000000,19.1395,19.173,18.7666,18.8169,3599127.0565706,0
+ADP.US,D,20030417,000000,18.8169,19.5792,18.6236,19.5023,4986438.8093043,0
+ADP.US,D,20030421,000000,18.8653,19.1602,18.6453,19.0397,5557336.5524386,0
+ADP.US,D,20030422,000000,19.0397,19.8761,19.0397,19.7243,5361044.0002254,0
+ADP.US,D,20030423,000000,19.9342,20.1532,19.7469,20.1473,3330737.4036372,0
+ADP.US,D,20030424,000000,19.8021,20.2341,19.7824,20.0398,4189851.1728591,0
+ADP.US,D,20030425,000000,20.0536,20.2262,19.6837,19.6986,3702817.7815294,0
+ADP.US,D,20030428,000000,19.6986,20.3534,19.6907,20.3229,3210914.2388031,0
+ADP.US,D,20030429,000000,20.3012,20.3317,19.8445,20.0675,4445803.3331771,0
+ADP.US,D,20030430,000000,19.8317,20.0339,19.7696,20.0112,5228779.2868513,0
+ADP.US,D,20030501,000000,19.8642,20.1937,19.663,20.1809,4060445.8862887,0
+ADP.US,D,20030502,000000,20.2539,20.4117,20.0053,20.3179,3255788.9879624,0
+ADP.US,D,20030505,000000,20.3179,20.3179,19.9619,20.0675,4472358.4851503,0
+ADP.US,D,20030506,000000,20.1128,20.5319,20.0812,20.312,4661084.7101259,0
+ADP.US,D,20030507,000000,20.3317,20.5319,20.1128,20.5053,3756933.9547632,0
+ADP.US,D,20030508,000000,20.3593,20.5951,20.1809,20.2804,3175454.3044925,0
+ADP.US,D,20030509,000000,20.2726,20.5891,20.1414,20.5891,3264353.0726379,0
+ADP.US,D,20030512,000000,20.38,20.8939,20.2804,20.8249,3529212.0432554,0
+ADP.US,D,20030513,000000,20.6799,20.7095,20.1414,20.1602,5174496.8207113,0
+ADP.US,D,20030514,000000,20.2341,20.3593,20.0536,20.2341,3872052.2471257,0
+ADP.US,D,20030515,000000,20.2943,20.4718,20.172,20.3643,4551678.173503,0
+ADP.US,D,20030516,000000,20.1809,20.4037,19.8811,20.0882,5497839.1813156,0
+ADP.US,D,20030519,000000,19.9669,19.9669,19.7243,19.8248,4140104.2443408,0
+ADP.US,D,20030520,000000,19.8998,20.0882,19.6374,19.7696,3333596.8304411,0
+ADP.US,D,20030521,000000,19.6049,19.9816,19.5368,19.81,4554706.9351565,0
+ADP.US,D,20030522,000000,19.9481,19.9619,19.6374,19.7391,3709879.1461612,0
+ADP.US,D,20030523,000000,19.8721,19.8761,19.6907,19.7755,3693235.6597933,0
+ADP.US,D,20030527,000000,19.6986,20.0231,19.6374,19.9402,4488825.5388007,0
+ADP.US,D,20030528,000000,19.8909,20.3081,19.8377,20.2006,3430394.5116367,0
+ADP.US,D,20030529,000000,20.1473,20.1809,19.9135,20.1276,3868020.6581287,0
+ADP.US,D,20030530,000000,20.3229,20.7686,20.24,20.7686,4560083.0631402,0
+ADP.US,D,20030602,000000,20.8249,21.4659,20.8032,21.1947,6725340.4091319,0
+ADP.US,D,20030603,000000,21.1208,21.2715,20.9412,21.1493,6535098.2823579,0
+ADP.US,D,20030604,000000,21.1276,21.1345,20.8249,21.0063,4854010.8449673,0
+ADP.US,D,20030605,000000,21.0063,21.0063,20.5891,20.6661,6290572.6754626,0
+ADP.US,D,20030606,000000,20.7893,21.1897,20.7686,20.8939,6193272.0596235,0
+ADP.US,D,20030609,000000,20.74,20.811,20.3012,20.4383,3428042.0754008,0
+ADP.US,D,20030610,000000,20.4451,20.7213,20.2134,20.7213,2594141.9611094,0
+ADP.US,D,20030611,000000,20.6502,20.7686,20.1414,20.5891,4486637.3675089,0
+ADP.US,D,20030612,000000,20.7341,20.7341,20.2804,20.4324,4914012.164715,0
+ADP.US,D,20030613,000000,20.4718,20.4718,20.1128,20.3012,4190183.7586717,0
+ADP.US,D,20030616,000000,20.3377,20.9195,20.2469,20.8376,4097418.6804545,0
+ADP.US,D,20030617,000000,20.8939,21.1078,20.7686,21.0596,4158420.7995834,0
+ADP.US,D,20030618,000000,20.8308,21.4077,20.7686,21.1078,3580975.7802533,0
+ADP.US,D,20030619,000000,20.8308,20.9758,20.6799,20.8506,5247267.2049058,0
+ADP.US,D,20030620,000000,20.9906,21.2064,20.8249,21.023,4220940.848473,0
+ADP.US,D,20030623,000000,20.8376,20.9412,20.5891,20.7755,4940731.5816323,0
+ADP.US,D,20030624,000000,20.8249,20.9836,20.6661,20.6661,3045376.7484291,0
+ADP.US,D,20030625,000000,20.6739,20.7893,20.2617,20.2617,2975798.3768509,0
+ADP.US,D,20030626,000000,20.3534,20.5122,20.1206,20.4185,2320372.1242679,0
+ADP.US,D,20030627,000000,20.5319,20.5576,19.9816,20.028,3622489.1819464,0
+ADP.US,D,20030630,000000,20.1128,20.6178,19.9816,20.1473,3578281.6323748,0
+ADP.US,D,20030701,000000,20.0882,20.4451,19.8998,20.4037,2698003.0348991,0
+ADP.US,D,20030702,000000,20.4037,20.9334,20.4037,20.8376,4544114.8882088,0
+ADP.US,D,20030703,000000,20.7173,20.9698,20.5319,20.6375,2028962.0576017,0
+ADP.US,D,20030707,000000,20.7825,21.1809,20.6799,21.1208,3915918.0850546,0
+ADP.US,D,20030708,000000,20.9758,21.3199,20.9334,21.3199,2344575.8539866,0
+ADP.US,D,20030709,000000,21.1897,21.6029,21.1078,21.4531,6370229.0055523,0
+ADP.US,D,20030710,000000,21.246,21.3594,20.882,20.9698,3647699.7949332,0
+ADP.US,D,20030711,000000,20.7686,21.2124,20.7341,21.0596,2560698.8352786,0
+ADP.US,D,20030714,000000,21.2124,21.6592,21.0596,21.6316,5154670.4475571,0
+ADP.US,D,20030715,000000,21.67,21.8447,21.598,21.6592,3562489.890161,0
+ADP.US,D,20030716,000000,21.6592,21.9294,21.5576,21.8515,3698279.2019643,0
+ADP.US,D,20030717,000000,21.6829,21.6829,21.0931,21.3938,3875074.9248924,0
+ADP.US,D,20030718,000000,21.5635,21.6453,21.2064,21.5576,2982861.769445,0
+ADP.US,D,20030721,000000,21.4165,21.5842,21.0191,21.1208,2931768.273978,0
+ADP.US,D,20030722,000000,20.9698,21.5635,20.882,21.4796,3110915.4191608,0
+ADP.US,D,20030723,000000,21.3416,21.4018,20.8308,21.3673,3084699.9508681,0
+ADP.US,D,20030724,000000,21.5143,21.6829,21.1345,21.2016,3057978.5059884,0
+ADP.US,D,20030725,000000,21.1632,22.0004,21.1425,21.9165,3594088.5843054,0
+ADP.US,D,20030728,000000,21.8712,22.1473,21.7756,21.9097,3917090.2472479,0
+ADP.US,D,20030729,000000,21.2715,21.5457,20.8506,21.3673,7870819.6888678,0
+ADP.US,D,20030730,000000,21.5912,21.8012,21.3082,21.526,4373365.5347951,0
+ADP.US,D,20030731,000000,21.7184,22.5211,21.4796,22.0625,6255446.3409457,0
+ADP.US,D,20030801,000000,22.0625,22.1937,21.8909,22.0478,4326814.6748178,0
+ADP.US,D,20030804,000000,21.9876,22.2292,21.7627,22.1276,2489946.2735448,0
+ADP.US,D,20030805,000000,22.0478,22.3733,21.8712,21.8968,4223632.9683894,0
+ADP.US,D,20030806,000000,22.0004,22.168,21.8644,21.9491,4819387.4450941,0
+ADP.US,D,20030807,000000,21.8771,22.3052,21.8447,22.2667,3969523.2117958,0
+ADP.US,D,20030808,000000,22.313,22.7046,22.3052,22.6375,3536777.3565118,0
+ADP.US,D,20030811,000000,22.6098,22.7302,22.2667,22.5458,2178198.7872318,0
+ADP.US,D,20030812,000000,22.6512,22.6582,22.3337,22.6454,3267213.5134228,0
+ADP.US,D,20030813,000000,22.7982,22.8752,22.4067,22.8112,3408716.6089279,0
+ADP.US,D,20030814,000000,22.9087,23.679,22.8396,23.2745,5758167.684217,0
+ADP.US,D,20030815,000000,23.2745,23.3871,23.0744,23.2144,1738384.4694481,0
+ADP.US,D,20030818,000000,23.1493,23.3466,23.1493,23.171,2550446.4720114,0
+ADP.US,D,20030819,000000,23.2017,23.4353,23.03,23.2805,2220376.346569,0
+ADP.US,D,20030820,000000,23.2331,23.3535,23.1642,23.2273,1574700.5365908,0
+ADP.US,D,20030821,000000,23.2805,23.6859,23.2538,23.6256,2802197.7084825,0
+ADP.US,D,20030822,000000,23.7638,23.8052,23.3732,23.4225,2908076.604733,0
+ADP.US,D,20030825,000000,23.4166,23.458,23.1365,23.3269,1487475.8513011,0
+ADP.US,D,20030826,000000,23.3269,23.4778,22.9294,23.4522,2195335.0684319,0
+ADP.US,D,20030827,000000,23.4452,23.5537,23.1296,23.5123,2801523.411027,0
+ADP.US,D,20030828,000000,23.5123,23.5399,23.2538,23.3663,2394156.4895985,0
+ADP.US,D,20030829,000000,23.3732,23.7638,23.3269,23.745,2286089.4220564,0
+ADP.US,D,20030902,000000,23.745,24.0951,23.7312,24.0409,3937593.959801,0
+ADP.US,D,20030903,000000,24.0409,24.2155,23.818,23.891,3420650.1529187,0
+ADP.US,D,20030904,000000,23.8052,23.9472,23.7046,23.8968,2894289.5032255,0
+ADP.US,D,20030905,000000,23.5942,23.8052,23.4452,23.7707,4407149.3582877,0
+ADP.US,D,20030908,000000,23.6256,24.1011,23.4522,24.0951,3892050.9970732,0
+ADP.US,D,20030909,000000,23.891,23.891,23.3466,23.3535,3564341.4197156,0
+ADP.US,D,20030910,000000,23.3466,23.4166,22.7982,22.8396,4159767.366532,0
+ADP.US,D,20030911,000000,22.8752,22.9294,22.4837,22.745,6791555.4052815,0
+ADP.US,D,20030912,000000,22.7904,23.041,22.5527,22.9995,4463277.2700954,0
+ADP.US,D,20030915,000000,23.0043,23.0043,22.5211,22.5211,3956583.7985179,0
+ADP.US,D,20030916,000000,22.6098,22.6829,22.4471,22.6829,5295836.901325,0
+ADP.US,D,20030917,000000,22.7302,22.7904,22.3456,22.5794,3801297.6574297,0
+ADP.US,D,20030918,000000,22.6582,22.9936,22.5794,22.882,4008177.186685,0
+ADP.US,D,20030919,000000,22.8446,23.5043,22.7904,23.2075,4337405.7077844,0
+ADP.US,D,20030922,000000,22.8496,22.9087,22.6247,22.7982,2732786.6437918,0
+ADP.US,D,20030923,000000,22.7302,22.7845,22.237,22.2874,4622432.7631989,0
+ADP.US,D,20030924,000000,22.3337,22.4008,21.9038,21.9935,4795192.8412055,0
+ADP.US,D,20030925,000000,22.0162,22.0685,21.8091,21.8091,3283346.9672793,0
+ADP.US,D,20030926,000000,21.8091,21.8091,21.5211,21.67,3442664.6973646,0
+ADP.US,D,20030929,000000,21.67,21.821,21.4452,21.5576,3661306.4077986,0
+ADP.US,D,20030930,000000,21.4165,21.526,21.2064,21.3337,4423954.0676564,0
+ADP.US,D,20031001,000000,21.3673,21.7943,21.3416,21.7696,4588314.3259315,0
+ADP.US,D,20031002,000000,21.9561,22.1138,21.7756,22.0556,3965157.0090237,0
+ADP.US,D,20031003,000000,22.0556,22.6986,22.0556,22.4551,4756540.8942785,0
+ADP.US,D,20031006,000000,22.4551,22.4551,22.2874,22.4324,2317346.4045577,0
+ADP.US,D,20031007,000000,22.4324,22.895,22.3269,22.8683,4253209.7841483,0
+ADP.US,D,20031008,000000,23.0211,23.0872,22.6779,22.7697,3539464.4065225,0
+ADP.US,D,20031009,000000,23.2688,23.3269,22.8319,22.9432,3065375.4983763,0
+ADP.US,D,20031010,000000,22.889,23.0804,22.8259,22.9699,2451629.9543739,0
+ADP.US,D,20031013,000000,23.1493,23.2855,22.9492,23.1079,1675532.8487269,0
+ADP.US,D,20031014,000000,23.1079,23.2688,22.8752,23.1138,2396167.2141914,0
+ADP.US,D,20031015,000000,23.4719,23.6316,23.0931,23.1296,2865050.3431849,0
+ADP.US,D,20031016,000000,22.9087,23.0093,22.237,22.6247,5094171.2630716,0
+ADP.US,D,20031017,000000,23.2075,23.2075,22.4403,22.7046,4352193.6086733,0
+ADP.US,D,20031020,000000,22.7046,22.7046,22.4905,22.6247,2769423.8102014,0
+ADP.US,D,20031021,000000,22.6098,22.7568,22.4985,22.7302,3871378.9636515,0
+ADP.US,D,20031022,000000,22.7302,22.7302,21.9561,21.9679,4822254.983747,0
+ADP.US,D,20031023,000000,21.9748,22.1276,21.8712,22.0309,3369223.057658,0
+ADP.US,D,20031024,000000,21.9294,22.0162,21.7263,21.8909,2414150.1696401,0
+ADP.US,D,20031027,000000,21.9432,22.0309,21.7568,21.8278,3019658.1308929,0
+ADP.US,D,20031028,000000,21.8909,22.2056,21.7568,22.2056,2972775.6990842,0
+ADP.US,D,20031029,000000,22.2056,22.2056,21.9294,21.9679,3868020.6581287,0
+ADP.US,D,20031030,000000,22.1937,22.2933,21.8012,21.9225,4418238.2559921,0
+ADP.US,D,20031031,000000,22.1355,22.6454,22.0763,22.46,3923981.263049,0
+ADP.US,D,20031103,000000,22.5527,22.7105,22.3269,22.3525,2708162.1119016,0
+ADP.US,D,20031104,000000,22.3525,22.3525,21.9876,22.0961,2678858.0570683,0
+ADP.US,D,20031105,000000,21.8367,22.0556,21.7184,22.0408,4769142.651838,0
+ADP.US,D,20031106,000000,22.1355,22.2489,21.8968,22.168,5343227.337683,0
+ADP.US,D,20031107,000000,22.5794,23.0557,22.3456,22.7519,6051593.5453818,0
+ADP.US,D,20031110,000000,22.8496,23.176,22.8259,23.0664,4031036.3774173,0
+ADP.US,D,20031111,000000,23.1947,23.5468,23.1365,23.4008,5898829.1753792,0
+ADP.US,D,20031112,000000,23.4166,23.7312,23.4166,23.526,7308839.9098256,0
+ADP.US,D,20031113,000000,23.526,23.6523,23.2075,23.5399,5133495.4794919,0
+ADP.US,D,20031114,000000,23.4452,23.5043,22.7105,22.7105,5134842.0464406,0
+ADP.US,D,20031117,000000,22.6178,22.6375,22.3613,22.5655,3186879.843934,0
+ADP.US,D,20031118,000000,22.5655,22.7568,22.3209,22.4137,2492797.5884996,0
+ADP.US,D,20031119,000000,22.4403,22.6375,22.3209,22.5862,2103077.9947638,0
+ADP.US,D,20031120,000000,22.4403,22.46,22.0162,22.1079,4221103.0854548,0
+ADP.US,D,20031121,000000,22.1138,22.2292,22.0162,22.0556,2780179.1081121,0
+ADP.US,D,20031124,000000,22.168,22.5211,22.1079,22.4324,3279141.9875079,0
+ADP.US,D,20031125,000000,22.2539,22.5211,22.1937,22.3052,4097418.6804545,0
+ADP.US,D,20031126,000000,22.3801,22.6454,22.3456,22.6098,2664050.8905378,0
+ADP.US,D,20031128,000000,22.5734,22.9995,22.5527,22.7519,1433534.0828228,0
+ADP.US,D,20031201,000000,23.03,23.2075,22.7765,23.1642,4009019.8050091,0
+ADP.US,D,20031202,000000,23.1563,23.3328,23.1001,23.2204,5051312.3084109,0
+ADP.US,D,20031203,000000,23.2075,23.2331,22.7697,22.8752,3839609.9206763,0
+ADP.US,D,20031204,000000,22.8396,23.2331,22.7845,23.1228,2837653.5868685,0
+ADP.US,D,20031205,000000,23.0487,23.2017,22.9018,23.1228,2934626.6868007,0
+ADP.US,D,20031208,000000,22.9936,23.171,22.7904,23.0211,2436834.9556171,0
+ADP.US,D,20031209,000000,23.0557,23.1947,22.8496,22.9699,2806061.9905922,0
+ADP.US,D,20031210,000000,22.8112,23.1947,22.745,22.8613,2522375.4182396,0
+ADP.US,D,20031211,000000,23.03,23.2075,22.9995,23.1642,2486245.2423981,0
+ADP.US,D,20031212,000000,23.1493,23.1642,22.7904,23.0664,2320712.8219296,0
+ADP.US,D,20031215,000000,23.2075,23.3535,23.0931,23.0931,3569375.8360564,0
+ADP.US,D,20031216,000000,23.1829,23.3535,23.1493,23.3002,3585179.7460436,0
+ADP.US,D,20031217,000000,23.2144,23.3209,22.7982,22.9373,3980787.5282367,0
+ADP.US,D,20031218,000000,23.0557,23.1829,22.8555,23.1563,3360318.2753208,0
+ADP.US,D,20031219,000000,23.1493,23.1493,22.6315,22.7904,4601754.6458904,0
+ADP.US,D,20031222,000000,22.7568,22.9157,22.6315,22.8496,3027560.0858866,0
+ADP.US,D,20031223,000000,22.7568,22.9995,22.7568,22.9936,2943028.5344944,0
+ADP.US,D,20031224,000000,22.9778,23.0804,22.9699,23.036,1184300.5615127,0
+ADP.US,D,20031226,000000,23.0804,23.2075,23.0557,23.1435,903815.12760678,0
+ADP.US,D,20031229,000000,23.1228,23.2805,22.9856,23.2805,2946390.8959417,0
+ADP.US,D,20031230,000000,23.1435,23.3871,23.036,23.3209,3005714.8762904,0
+ADP.US,D,20031231,000000,23.2923,23.7233,23.2923,23.5705,3615929.737977,0
+ADP.US,D,20040102,000000,23.6256,23.8968,23.5705,23.7776,3166204.768569,0
+ADP.US,D,20040105,000000,23.9225,24.5064,23.9107,24.4778,4499749.1575798,0
+ADP.US,D,20040106,000000,24.4274,24.7351,24.388,24.7115,3599968.6609136,0
+ADP.US,D,20040107,000000,24.5675,24.7558,24.4077,24.5814,3659626.2410561,0
+ADP.US,D,20040108,000000,24.6682,24.7263,24.3091,24.531,4919055.7068859,0
+ADP.US,D,20040109,000000,24.3229,24.3663,23.963,23.9768,5156856.5908866,0
+ADP.US,D,20040112,000000,23.9344,24.0379,23.7164,23.9028,4381777.5223002,0
+ADP.US,D,20040113,000000,24.0113,24.1839,23.8052,23.8644,3044201.5442922,0
+ADP.US,D,20040114,000000,23.8644,24.4728,23.824,24.4077,4445969.6260833,0
+ADP.US,D,20040115,000000,24.5241,24.608,24.1701,24.4481,2463390.1075904,0
+ADP.US,D,20040116,000000,24.5448,24.6238,24.388,24.4995,4066494.2837656,0
+ADP.US,D,20040120,000000,24.3663,24.4423,24.0951,24.3328,3104867.0216841,0
+ADP.US,D,20040121,000000,24.3328,24.394,23.9275,24.316,3340486.8322608,0
+ADP.US,D,20040122,000000,24.1879,25.2321,24.1356,24.9719,5016861.2853308,0
+ADP.US,D,20040123,000000,25.753,25.7589,24.9639,25.1385,6516606.3083787,0
+ADP.US,D,20040126,000000,24.9788,25.1937,24.9117,25.182,3429389.6563308,0
+ADP.US,D,20040127,000000,25.1248,25.1888,24.9177,25.0941,2579351.018277,0
+ADP.US,D,20040128,000000,25.1937,25.4215,24.9639,25.1099,3258809.6377669,0
+ADP.US,D,20040129,000000,25.392,25.7924,25.3535,25.6464,7138253.8073748,0
+ADP.US,D,20040130,000000,25.7046,25.7313,25.3781,25.4432,5640525.5928066,0
+ADP.US,D,20040202,000000,25.4689,26.0044,25.4432,25.825,4816703.4370267,0
+ADP.US,D,20040203,000000,25.89,25.9502,25.5735,25.6346,3685843.737311,0
+ADP.US,D,20040204,000000,25.672,25.825,25.2017,25.392,3806343.227563,0
+ADP.US,D,20040205,000000,25.3781,25.4689,25.1178,25.3239,3132097.485094,0
+ADP.US,D,20040206,000000,25.2321,25.7253,25.1455,25.6642,3419131.2091768,0
+ADP.US,D,20040209,000000,25.7313,26.0341,25.5962,25.8713,2504899.4533589,0
+ADP.US,D,20040210,000000,25.7924,26.1356,25.7253,26.1356,2817660.920808,0
+ADP.US,D,20040211,000000,26.0341,26.5874,25.9699,26.4995,3017983.0340561,0
+ADP.US,D,20040212,000000,26.3141,26.5271,26.2175,26.4877,2311467.3419307,0
+ADP.US,D,20040213,000000,26.4877,26.4877,25.898,26.0814,2985881.4052683,0
+ADP.US,D,20040217,000000,26.1465,26.54,26.0942,26.4818,2249957.2182526,0
+ADP.US,D,20040218,000000,26.4818,26.534,26.1079,26.3141,1969298.3935723,0
+ADP.US,D,20040219,000000,26.3062,26.389,25.672,25.7313,3262167.9432897,0
+ADP.US,D,20040220,000000,25.8762,25.8762,25.3781,25.6286,2348104.5083402,0
+ADP.US,D,20040223,000000,25.6464,25.753,25.0941,25.2825,2256847.2200723,0
+ADP.US,D,20040224,000000,24.9826,25.4215,24.9324,24.9788,3655424.3032281,0
+ADP.US,D,20040225,000000,24.9826,25.1099,24.9038,25.0439,2273823.2922529,0
+ADP.US,D,20040226,000000,25.0439,25.0804,24.8486,24.9462,2432801.3386576,0
+ADP.US,D,20040227,000000,24.4995,25.4936,24.4995,25.2628,3536605.9936998,0
+ADP.US,D,20040301,000000,25.2628,25.3781,24.9462,25.3239,2181390.7998483,0
+ADP.US,D,20040302,000000,25.5597,26.3289,25.4876,25.672,3907343.8605678,0
+ADP.US,D,20040303,000000,25.672,26.1011,25.5458,26.0341,2988908.1389596,0
+ADP.US,D,20040304,000000,25.9423,26.5074,25.9354,26.4768,3721978.9830584,0
+ADP.US,D,20040305,000000,26.2687,26.2687,25.6503,25.6977,4684273.4447275,0
+ADP.US,D,20040308,000000,25.7184,25.9177,25.4571,25.4749,4078087.1300947,0
+ADP.US,D,20040309,000000,25.5241,26.0261,25.4689,25.8831,4297069.5381904,0
+ADP.US,D,20040310,000000,26.2687,26.3614,25.5902,25.6503,3067558.5997623,0
+ADP.US,D,20040311,000000,25.4502,25.5173,24.9394,25.0153,3107726.4484878,0
+ADP.US,D,20040312,000000,24.9788,25.0804,24.7046,25.03,3188225.3969017,0
+ADP.US,D,20040315,000000,24.816,24.9788,24.0261,24.4778,5372474.6095726,0
+ADP.US,D,20040316,000000,24.6908,24.8309,24.5172,24.6967,3463500.9957304,0
+ADP.US,D,20040317,000000,24.9591,24.9788,24.7618,24.8556,2156352.5636545,0
+ADP.US,D,20040318,000000,24.8309,24.9038,24.5754,24.7795,2116689.6775348,0
+ADP.US,D,20040319,000000,24.6967,24.8989,24.5527,24.5754,3289896.2714374,0
+ADP.US,D,20040322,000000,24.246,24.2963,23.9985,24.2076,2473137.5082517,0
+ADP.US,D,20040323,000000,24.2076,24.5064,24.1011,24.4137,3030419.5126904,0
+ADP.US,D,20040324,000000,24.3466,24.5113,24.2529,24.388,4028682.9272003,0
+ADP.US,D,20040325,000000,24.4728,24.6021,24.2884,24.5675,3895915.2791828,0
+ADP.US,D,20040326,000000,24.5754,24.6021,24.3269,24.5064,3101840.2879927,0
+ADP.US,D,20040329,000000,24.5448,25.1021,24.5241,24.9826,4780907.87496,0
+ADP.US,D,20040330,000000,24.9826,25.0764,24.7618,24.9896,1979217.1570457,0
+ADP.US,D,20040331,000000,25.03,25.1455,24.676,24.9896,3418296.7027018,0
+ADP.US,D,20040401,000000,24.9038,25.2905,24.892,25.0764,3508546.0937205,0
+ADP.US,D,20040402,000000,25.8831,26.6672,25.825,26.3289,10858047.661084,0
+ADP.US,D,20040405,000000,26.4768,26.8319,26.4561,26.819,4825274.6195701,0
+ADP.US,D,20040406,000000,26.8062,26.9591,26.2539,26.4344,3033778.8321943,0
+ADP.US,D,20040407,000000,26.321,26.4482,26.0389,26.1286,3334266.0579909,0
+ADP.US,D,20040408,000000,26.4127,26.6405,26.2342,26.3683,2128789.5144319,0
+ADP.US,D,20040412,000000,26.3683,26.7795,26.3289,26.4818,2190633.2379039,0
+ADP.US,D,20040413,000000,26.6128,26.7668,26.1553,26.246,2186261.965226,0
+ADP.US,D,20040414,000000,26.1465,26.389,25.9117,26.389,4238250.5204474,0
+ADP.US,D,20040415,000000,26.4818,27.3674,26.4482,27.2698,6848192.3356196,0
+ADP.US,D,20040416,000000,27.2698,27.2698,26.899,27.1416,4879390.7928039,0
+ADP.US,D,20040419,000000,27.0233,27.0774,26.7056,26.7451,2416672.9547068,0
+ADP.US,D,20040420,000000,26.8388,27.0695,26.54,26.54,3335779.9318271,0
+ADP.US,D,20040421,000000,26.54,26.9639,26.54,26.8496,3794241.3627037,0
+ADP.US,D,20040422,000000,26.7056,27.108,26.1987,26.8388,7094224.718483,0
+ADP.US,D,20040423,000000,27.2224,27.2224,26.7925,26.9699,2034509.5483972,0
+ADP.US,D,20040426,000000,26.9591,27.029,26.3614,26.4995,3145370.4981655,0
+ADP.US,D,20040427,000000,26.6336,26.8644,26.389,26.4709,2453978.3346851,0
+ADP.US,D,20040428,000000,26.4009,26.4818,26.1139,26.1849,2052826.1036398,0
+ADP.US,D,20040429,000000,26.2687,26.6919,26.0114,26.0872,3038146.0489474,0
+ADP.US,D,20040430,000000,26.2116,26.4009,25.9225,26.0715,2953281.9117426,0
+ADP.US,D,20040503,000000,26.2046,26.4936,26.1465,26.2885,2943867.0968939,0
+ADP.US,D,20040504,000000,26.3289,26.7795,26.2885,26.5577,3373757.5812986,0
+ADP.US,D,20040505,000000,26.5271,26.68,26.2687,26.5507,1885609.4605043,0
+ADP.US,D,20040506,000000,26.4077,26.9591,26.389,26.9245,3864155.3620378,0
+ADP.US,D,20040507,000000,26.9846,27.6573,26.9846,27.3911,7201611.4046829,0
+ADP.US,D,20040510,000000,27.3911,28.1515,27.3674,27.8704,10987619.240562,0
+ADP.US,D,20040511,000000,27.7678,27.8704,27.3753,27.8704,4877540.2772305,0
+ADP.US,D,20040512,000000,27.7204,27.7273,27.0507,27.534,3734579.7266367,0
+ADP.US,D,20040513,000000,27.3674,27.6022,27.1297,27.2698,4095573.2347867,0
+ADP.US,D,20040514,000000,27.1553,27.3674,26.9245,27.0637,3347210.5411744,0
+ADP.US,D,20040517,000000,26.5074,26.7588,26.3683,26.54,5040893.6522374,0
+ADP.US,D,20040518,000000,26.5874,26.819,26.4187,26.5222,3446194.3656993,0
+ADP.US,D,20040519,000000,26.5577,26.7451,26.4344,26.4561,2986558.7446672,0
+ADP.US,D,20040520,000000,26.389,26.5507,26.0636,26.3407,5176011.7085286,0
+ADP.US,D,20040521,000000,26.3013,26.3812,26.1702,26.3486,3597784.5455464,0
+ADP.US,D,20040524,000000,26.4265,26.6128,26.2539,26.3407,2630610.8066504,0
+ADP.US,D,20040525,000000,26.6622,26.9846,26.6081,26.9384,5966553.9894404,0
+ADP.US,D,20040526,000000,26.9591,26.9591,26.6278,26.68,3869195.8622654,0
+ADP.US,D,20040527,000000,26.7184,26.7391,26.4344,26.5647,4707634.5561221,0
+ADP.US,D,20040528,000000,26.6011,26.6405,26.4127,26.4344,3302332.7500718,0
+ADP.US,D,20040601,000000,26.4344,26.4344,26.1553,26.2402,3815251.0518437,0
+ADP.US,D,20040602,000000,26.2687,26.2963,26.1553,26.1849,4437737.1132393,0
+ADP.US,D,20040603,000000,26.3289,26.463,26.0942,26.4187,6378298.2674334,0
+ADP.US,D,20040604,000000,26.7795,26.8142,26.3566,26.4344,4836703.2009553,0
+ADP.US,D,20040607,000000,26.5647,26.8319,26.4561,26.7718,2665730.0432993,0
+ADP.US,D,20040608,000000,26.6465,26.8436,26.5459,26.6919,3621477.2287726,0
+ADP.US,D,20040609,000000,26.6218,26.751,26.463,26.5222,3432753.0317592,0
+ADP.US,D,20040610,000000,26.7184,26.7451,26.4936,26.5874,2858997.8897835,0
+ADP.US,D,20040614,000000,26.5647,26.5647,26.1702,26.177,2519858.7170598,0
+ADP.US,D,20040615,000000,26.2539,26.4936,26.2046,26.3486,3264023.5287687,0
+ADP.US,D,20040616,000000,26.4482,26.4482,26.0261,26.0872,2560021.4958796,0
+ADP.US,D,20040617,000000,26.0114,26.0341,25.5518,25.9225,2848746.5404975,0
+ADP.US,D,20040618,000000,25.9285,26.1849,25.672,25.9048,3091257.3668753,0
+ADP.US,D,20040621,000000,25.8525,25.9225,25.6217,25.6573,2309282.2125824,0
+ADP.US,D,20040622,000000,25.6573,26.0044,25.6396,25.9354,2008287.9962176,0
+ADP.US,D,20040623,000000,25.8525,26.3062,25.746,26.246,2953281.9117426,0
+ADP.US,D,20040624,000000,26.1553,26.4077,25.8121,26.0261,2822362.7513361,0
+ADP.US,D,20040625,000000,25.9423,25.9423,25.1455,25.2548,6437451.8989513,0
+ADP.US,D,20040628,000000,25.4571,25.5458,25.1099,25.1573,3450056.6198468,0
+ADP.US,D,20040629,000000,25.17,25.2746,25.1021,25.1021,4304460.4466914,0
+ADP.US,D,20040630,000000,25.1652,25.2067,24.7727,24.9177,4424293.7513369,0
+ADP.US,D,20040701,000000,25.0487,25.1513,24.531,24.6908,5930589.092524,0
+ADP.US,D,20040702,000000,24.608,24.6148,23.7312,23.745,9900459.0858684,0
+ADP.US,D,20040706,000000,23.8052,24.3663,23.7568,24.2608,8896311.5388255,0
+ADP.US,D,20040707,000000,24.1582,24.4866,24.1286,24.3091,4574874.0059725,0
+ADP.US,D,20040708,000000,24.2884,24.5448,24.0616,24.0695,4347823.3499768,0
+ADP.US,D,20040709,000000,24.1582,24.394,24.0823,24.1011,2627414.7381094,0
+ADP.US,D,20040712,000000,24.1011,24.2283,23.9225,24.0951,2361216.2984112,0
+ADP.US,D,20040713,000000,24.1839,24.2756,24.0182,24.0478,3325866.2382594,0
+ADP.US,D,20040714,000000,23.8367,23.9551,23.2204,23.3387,6645509.6742866,0
+ADP.US,D,20040715,000000,23.6523,23.9837,23.5784,23.7638,4510674.8043213,0
+ADP.US,D,20040716,000000,23.9225,23.9768,23.745,23.8052,4179256.0839679,0
+ADP.US,D,20040719,000000,23.8574,23.9225,23.7776,23.8781,3066383.3956256,0
+ADP.US,D,20040720,000000,23.818,23.9837,23.745,23.9175,2737156.9024884,0
+ADP.US,D,20040721,000000,23.963,24.3091,23.7776,23.8437,2347599.5457345,0
+ADP.US,D,20040722,000000,23.8437,23.8574,23.5862,23.745,2463219.7587595,0
+ADP.US,D,20040723,000000,23.6859,23.7233,23.4778,23.5705,2138366.5662623,0
+ADP.US,D,20040726,000000,23.5705,23.602,23.1138,23.5043,2707075.1241237,0
+ADP.US,D,20040727,000000,24.0261,24.6325,23.7381,24.4778,5393307.865995,0
+ADP.US,D,20040728,000000,24.8092,24.8092,24.1286,24.4481,3103185.8409604,0
+ADP.US,D,20040729,000000,24.5064,24.9896,24.4728,24.892,2960676.8761682,0
+ADP.US,D,20040730,000000,24.7558,24.9788,24.5172,24.9788,2621024.6289897,0
+ADP.US,D,20040802,000000,24.7263,24.9177,24.6445,24.8416,1789311.6720088,0
+ADP.US,D,20040803,000000,24.6908,24.8358,24.5675,24.6385,1966276.7297868,0
+ADP.US,D,20040804,000000,24.4481,24.6445,24.3397,24.5607,1693685.1390254,0
+ADP.US,D,20040805,000000,24.4551,24.4551,24.0951,24.1947,1967620.254792,0
+ADP.US,D,20040806,000000,23.745,23.9275,23.2688,23.3663,4725616.4975896,0
+ADP.US,D,20040809,000000,23.3871,23.4166,22.9936,23.1365,3717096.663888,0
+ADP.US,D,20040810,000000,23.1365,23.2688,22.9699,23.2075,3204689.4086085,0
+ADP.US,D,20040811,000000,23.0872,23.4659,22.9856,23.3535,3327883.0467391,0
+ADP.US,D,20040812,000000,23.2688,23.3663,23.0872,23.171,2279537.0759548,0
+ADP.US,D,20040813,000000,23.1001,23.3939,23.0872,23.3269,2136515.0367079,0
+ADP.US,D,20040816,000000,23.315,23.7993,23.2855,23.745,2299364.4630902,0
+ADP.US,D,20040817,000000,23.745,23.8968,23.6256,23.7638,1768977.2943054,0
+ADP.US,D,20040818,000000,23.7638,23.8781,23.6523,23.8703,1917374.4475549,0
+ADP.US,D,20040819,000000,23.7707,23.8644,23.5862,23.6641,2188951.043199,0
+ADP.US,D,20040820,000000,23.5942,23.7993,23.5399,23.7707,2494815.4109603,0
+ADP.US,D,20040823,000000,23.8318,23.8644,23.6917,23.7312,1671671.6085607,0
+ADP.US,D,20040824,000000,23.8781,24.0754,23.8052,23.9768,3285021.050135,0
+ADP.US,D,20040825,000000,23.9551,24.246,23.9175,24.1493,2268777.7221196,0
+ADP.US,D,20040826,000000,24.0182,24.1286,23.8052,23.824,2096349.2159446,0
+ADP.US,D,20040827,000000,23.7104,23.8644,23.671,23.7164,1689150.6153847,0
+ADP.US,D,20040830,000000,23.5537,23.7707,23.532,23.6523,1687970.3413424,0
+ADP.US,D,20040831,000000,23.6859,23.8781,23.4225,23.6641,2001734.636135,0
+ADP.US,D,20040901,000000,23.6641,23.8781,23.5705,23.8574,2025258.9984926,0
+ADP.US,D,20040902,000000,23.8367,24.3801,23.8318,24.3397,2297347.6546105,0
+ADP.US,D,20040903,000000,24.3397,24.6829,24.3091,24.4778,2491453.0495131,0
+ADP.US,D,20040907,000000,24.5448,24.75,24.2963,24.4551,2493305.5930488,0
+ADP.US,D,20040908,000000,24.3091,24.7421,24.2756,24.5241,3430733.1813361,0
+ADP.US,D,20040909,000000,24.531,24.6504,24.1947,24.2283,3475939.5023269,0
+ADP.US,D,20040910,000000,24.2283,24.6908,24.1701,24.6612,1955186.8181012,0
+ADP.US,D,20040913,000000,24.6908,25.2254,24.6325,24.6562,3561477.9369872,0
+ADP.US,D,20040914,000000,24.7845,25.6573,24.7845,25.4749,4206652.8402843,0
+ADP.US,D,20040915,000000,25.4749,25.4749,24.9826,25.3239,2501206.5340612,0
+ADP.US,D,20040916,000000,25.2746,25.3998,25.1888,25.319,1314380.1455385,0
+ADP.US,D,20040917,000000,25.4285,25.5241,25.1937,25.3634,2645230.3866708,0
+ADP.US,D,20040920,000000,25.3466,25.4078,25.0627,25.2124,1449663.4807548,0
+ADP.US,D,20040921,000000,25.1652,25.4876,24.9719,25.4078,2096349.2159446,0
+ADP.US,D,20040922,000000,25.175,25.2628,24.9324,25.0015,2768750.5267271,0
+ADP.US,D,20040923,000000,25.0439,25.0685,24.6562,24.7115,2137694.2967692,0
+ADP.US,D,20040924,000000,24.6562,24.9788,24.6021,24.7046,1521763.6234184,0
+ADP.US,D,20040927,000000,24.7046,24.7351,24.394,24.4481,1740404.3198713,0
+ADP.US,D,20040928,000000,24.4551,24.5814,24.3328,24.4137,2402385.9604991,0
+ADP.US,D,20040929,000000,24.3328,24.8989,24.246,24.8989,2902857.6438255,0
+ADP.US,D,20040930,000000,24.7263,24.8623,24.4926,24.5892,3151922.8442671,0
+ADP.US,D,20041001,000000,24.5754,25.538,24.5527,25.03,2913115.0769983,0
+ADP.US,D,20041004,000000,25.2194,25.6464,25.0685,25.5655,3346537.2577,0
+ADP.US,D,20041005,000000,25.4629,25.9906,25.4571,25.9571,3375440.7899846,0
+ADP.US,D,20041006,000000,25.9177,26.0528,25.5597,26.0468,2046778.720144,0
+ADP.US,D,20041007,000000,25.8713,25.89,25.4571,25.4808,2237356.4746742,0
+ADP.US,D,20041008,000000,25.3466,25.3466,24.6908,24.7905,3403508.801813,0
+ADP.US,D,20041011,000000,24.892,25.1316,24.8791,25.036,1642256.0158024,0
+ADP.US,D,20041012,000000,25.0439,25.0764,24.7115,24.892,1967790.6036229,0
+ADP.US,D,20041013,000000,24.9896,25.0439,24.394,24.5241,3026548.1327127,0
+ADP.US,D,20041014,000000,24.4866,24.5754,24.2076,24.2529,2227771.3109946,0
+ADP.US,D,20041015,000000,24.2608,24.5527,24.1996,24.3091,1947119.5841824,0
+ADP.US,D,20041018,000000,24.1879,24.6908,23.9906,24.6682,1955349.0550829,0
+ADP.US,D,20041019,000000,24.6612,24.676,24.2756,24.316,1931315.6741951,0
+ADP.US,D,20041020,000000,24.2155,24.2352,23.818,24.0951,1760071.497987,0
+ADP.US,D,20041021,000000,24.0379,24.2677,23.9225,24.1779,1861241.4658414,0
+ADP.US,D,20041022,000000,24.0823,24.1996,23.679,23.824,2664050.8905378,0
+ADP.US,D,20041025,000000,24.4274,25.6149,24.394,25.4749,8645059.1810734,0
+ADP.US,D,20041026,000000,24.8713,25.3466,24.8713,25.3358,5058873.5657427,0
+ADP.US,D,20041027,000000,25.3239,25.8328,25.17,25.7381,3717610.7523241,0
+ADP.US,D,20041028,000000,25.5902,25.9117,25.4689,25.7855,2078203.009533,0
+ADP.US,D,20041029,000000,25.6839,25.8594,25.5655,25.819,2087614.7824382,0
+ADP.US,D,20041101,000000,25.7313,26.3763,25.5962,26.0814,5448434.9784214,0
+ADP.US,D,20041102,000000,26.0636,26.4818,25.9906,26.3289,4096750.4668857,0
+ADP.US,D,20041103,000000,26.4818,26.5647,26.0942,26.2539,3069239.780486,0
+ADP.US,D,20041104,000000,26.1849,26.6405,26.1079,26.6278,2560362.1935413,0
+ADP.US,D,20041105,000000,26.7718,27.1129,26.2046,26.5507,5433140.0869645,0
+ADP.US,D,20041108,000000,26.5931,26.7845,26.4877,26.7588,3265198.7329054,0
+ADP.US,D,20041109,000000,26.7668,26.7795,26.6278,26.7244,2438182.5365469,0
+ADP.US,D,20041110,000000,26.7244,26.9305,26.5647,26.7588,2129122.1002445,0
+ADP.US,D,20041111,000000,26.7588,27.029,26.6672,26.9384,1874680.7718194,0
+ADP.US,D,20041112,000000,26.8142,27.0163,26.6336,26.9946,2182735.3388347,0
+ADP.US,D,20041115,000000,26.9896,26.9946,26.6081,26.9305,2227610.087994,0
+ADP.US,D,20041116,000000,26.8436,26.892,26.5074,26.5705,1953503.6094153,0
+ADP.US,D,20041117,000000,26.7056,26.9946,26.6336,26.9639,2113157.9812377,0
+ADP.US,D,20041118,000000,26.9207,27.0774,26.8576,27.037,2636663.2600518,0
+ADP.US,D,20041119,000000,27.1248,27.1356,26.7313,26.7718,2240040.4827415,0
+ADP.US,D,20041122,000000,26.7718,27.044,26.6622,27.0163,2419862.9393609,0
+ADP.US,D,20041123,000000,26.7184,26.9522,26.6278,26.8249,1783770.2650999,0
+ADP.US,D,20041124,000000,26.8249,27.0854,26.7795,27.0093,1517723.9225722,0
+ADP.US,D,20041126,000000,26.8062,27.0567,26.6741,26.9522,826680.56860247,0
+ADP.US,D,20041129,000000,26.9699,26.9946,26.751,26.899,1813347.0808589,0
+ADP.US,D,20041130,000000,26.899,27.1613,26.8436,27.0922,2730938.1561807,0
+ADP.US,D,20041201,000000,27.1001,27.5548,27.0774,27.5055,2109465.0619401,0
+ADP.US,D,20041202,000000,27.2224,27.5193,27.1682,27.3911,2311634.6488181,0
+ADP.US,D,20041203,000000,27.1129,27.4611,26.8644,27.3674,3299648.7420044,0
+ADP.US,D,20041206,000000,27.3674,27.3911,27.1613,27.2501,2039714.3135688,0
+ADP.US,D,20041207,000000,27.2431,27.3604,26.9639,26.9639,1741416.2730451,0
+ADP.US,D,20041208,000000,27.0093,27.0507,26.6336,26.8851,1984928.9127853,0
+ADP.US,D,20041209,000000,26.6278,26.899,26.389,26.7244,3176629.5086293,0
+ADP.US,D,20041210,000000,26.6278,26.8062,26.4818,26.6543,1718563.1661996,0
+ADP.US,D,20041213,000000,26.6543,26.8851,26.6128,26.8388,1390340.5143873,0
+ADP.US,D,20041214,000000,26.751,26.8319,26.4936,26.6011,2523891.3200381,0
+ADP.US,D,20041215,000000,26.5222,26.6543,26.2116,26.3141,2831943.8590911,0
+ADP.US,D,20041216,000000,26.1405,26.463,26.1356,26.2885,2463893.0422339,0
+ADP.US,D,20041217,000000,26.0341,26.463,26.0341,26.1405,4850820.8603132,0
+ADP.US,D,20041220,000000,26.2963,26.5271,26.2539,26.4561,3280655.8613442,0
+ADP.US,D,20041221,000000,26.4127,26.6622,26.321,26.4936,2233319.8157714,0
+ADP.US,D,20041222,000000,26.4995,26.8388,26.4344,26.6128,2511623.1622724,0
+ADP.US,D,20041223,000000,26.6218,26.899,26.5271,26.8703,2507256.9595003,0
+ADP.US,D,20041227,000000,26.8062,26.8436,26.463,26.4818,1975859.865504,0
+ADP.US,D,20041228,000000,26.4482,26.7116,26.3614,26.6278,2231640.6630099,0
+ADP.US,D,20041229,000000,26.4995,26.7184,26.4768,26.5459,1222285.3088522,0
+ADP.US,D,20041230,000000,26.5074,26.54,26.246,26.3614,2127614.3102951,0
+ADP.US,D,20041231,000000,26.463,26.5222,26.3013,26.389,1690491.0984466,0
+ADP.US,D,20050103,000000,26.3614,26.6011,26.0261,26.0872,2230800.0726482,0
+ADP.US,D,20050104,000000,26.1011,26.1849,25.6149,25.672,2636492.9112209,0
+ADP.US,D,20050105,000000,25.7046,25.8594,25.4502,25.5655,3437118.2205501,0
+ADP.US,D,20050106,000000,25.4995,25.5518,25.2471,25.392,3258308.7310856,0
+ADP.US,D,20050107,000000,25.4502,25.5735,25.0015,25.3466,2501373.8409487,0
+ADP.US,D,20050110,000000,25.2973,25.5597,25.2067,25.3634,2799334.2257542,0
+ADP.US,D,20050111,000000,25.3634,25.4571,25.2628,25.4156,2876476.8966076,0
+ADP.US,D,20050112,000000,25.3466,25.4285,24.9788,25.182,3900117.2170107,0
+ADP.US,D,20050113,000000,25.0487,25.1888,24.6908,24.6908,2563721.5130453,0
+ADP.US,D,20050114,000000,24.816,25.2254,24.816,25.2254,4405634.4704704,0
+ADP.US,D,20050118,000000,25.4078,26.3062,25.4078,26.2609,6378469.6302455,0
+ADP.US,D,20050119,000000,26.2402,26.4561,26.0567,26.1356,5535489.3148801,0
+ADP.US,D,20050120,000000,26.1356,26.1356,25.6977,25.8831,5800344.2295731,0
+ADP.US,D,20050121,000000,25.8831,26.3013,25.4078,25.4808,6350398.5764736,0
+ADP.US,D,20050124,000000,25.672,26.0528,25.5962,25.7313,4281946.0095454,0
+ADP.US,D,20050125,000000,25.7855,26.0567,25.7381,25.964,3422834.2682859,0
+ADP.US,D,20050126,000000,25.9354,26.1079,25.8831,25.9285,3293428.9817156,0
+ADP.US,D,20050127,000000,25.9354,25.964,25.4995,25.678,2824714.1735908,0
+ADP.US,D,20050128,000000,25.7924,25.8525,25.4078,25.7046,2134500.2561904,0
+ADP.US,D,20050131,000000,25.7313,25.9225,25.678,25.8713,2824211.2389473,0
+ADP.US,D,20050201,000000,25.825,26.2303,25.672,26.1702,3244861.3132586,0
+ADP.US,D,20050202,000000,26.0755,26.2303,25.7924,25.9758,2879165.9745805,0
+ADP.US,D,20050203,000000,25.8525,26.246,25.7786,26.246,3081002.9756459,0
+ADP.US,D,20050204,000000,26.2402,26.2687,25.8831,26.2687,3401824.5791459,0
+ADP.US,D,20050207,000000,25.9423,26.2046,25.9117,26.0192,2290961.6014153,0
+ADP.US,D,20050208,000000,25.9117,26.1632,25.8121,26.0468,2624894.9949862,0
+ADP.US,D,20050209,000000,25.9423,26.0468,25.4432,25.4995,4228837.733561,0
+ADP.US,D,20050210,000000,25.6286,25.6346,25.3052,25.3052,2894627.1589438,0
+ADP.US,D,20050211,000000,25.2381,25.6079,25.2381,25.5518,2937313.7368114,0
+ADP.US,D,20050214,000000,25.6464,25.6464,25.3239,25.3239,2614643.6457002,0
+ADP.US,D,20050215,000000,25.3239,25.4749,25.1937,25.2628,2852947.4643443,0
+ADP.US,D,20050216,000000,25.1455,25.3052,24.9639,25.1248,3349222.2797484,0
+ADP.US,D,20050217,000000,25.1248,25.3998,25.1248,25.2124,2781857.2468924,0
+ADP.US,D,20050218,000000,25.2628,25.2746,24.9719,24.9719,3219818.0071592,0
+ADP.US,D,20050222,000000,24.9324,25.1021,24.816,24.816,2501373.8409487,0
+ADP.US,D,20050223,000000,25.3781,25.3781,24.4728,24.9522,3558960.2218263,0
+ADP.US,D,20050224,000000,24.9522,25.4215,24.9462,25.3634,2961851.0663238,0
+ADP.US,D,20050225,000000,25.4078,25.672,25.3239,25.5902,3691727.8698439,0
+ADP.US,D,20050228,000000,25.4689,25.6217,25.4078,25.5597,4646461.0741811,0
+ADP.US,D,20050301,000000,25.5597,25.7993,25.4432,25.5902,2741356.8123542,0
+ADP.US,D,20050302,000000,25.4689,25.5597,25.3851,25.5103,2997308.9726722,0
+ADP.US,D,20050303,000000,25.5054,25.5173,25.3052,25.392,2587412.1683091,0
+ADP.US,D,20050304,000000,25.5902,25.6977,25.3466,25.4995,5117031.467785,0
+ADP.US,D,20050307,000000,25.4689,25.8831,25.4689,25.7993,2943867.0968939,0
+ADP.US,D,20050308,000000,25.7046,25.9225,25.6839,25.8121,3666013.3082324,0
+ADP.US,D,20050309,000000,25.6464,25.8121,25.5518,25.7381,4716544.4083649,0
+ADP.US,D,20050310,000000,25.6079,25.8762,25.5458,25.8762,2530782.3358391,0
+ADP.US,D,20050311,000000,25.7924,26.0636,25.7924,25.89,3948008.5600499,0
+ADP.US,D,20050314,000000,25.8713,26.1286,25.819,26.1286,2262730.338624,0
+ADP.US,D,20050315,000000,26.1849,26.4768,26.1702,26.3141,4892498.5269503,0
+ADP.US,D,20050316,000000,26.1465,26.4482,25.9906,26.4265,4464288.2092881,0
+ADP.US,D,20050317,000000,26.4077,26.68,26.3289,26.5794,4774184.1660467,0
+ADP.US,D,20050318,000000,26.6011,26.7668,26.5143,26.6465,6712902.9165164,0
+ADP.US,D,20050321,000000,26.6011,26.7795,26.5577,26.7184,3825163.7314303,0
+ADP.US,D,20050322,000000,26.6405,27.0637,26.6128,26.7588,4234885.1170567,0
+ADP.US,D,20050323,000000,26.6278,26.9846,26.5647,26.899,4708305.8116342,0
+ADP.US,D,20050324,000000,26.9245,27.0774,26.7451,26.8644,2942355.2510201,0
+ADP.US,D,20050328,000000,26.9207,27.0695,26.9137,26.9639,2411961.9983484,0
+ADP.US,D,20050329,000000,26.9384,26.9384,26.6849,26.7451,4404792.8661275,0
+ADP.US,D,20050330,000000,26.7451,26.8388,26.6987,26.7718,4404792.8661275,0
+ADP.US,D,20050331,000000,26.7795,26.819,26.6849,26.7451,3324856.3130479,0
+ADP.US,D,20050401,000000,26.7451,26.7795,26.4936,26.6741,3514589.4212916,0
+ADP.US,D,20050404,000000,26.6849,26.7668,26.5647,26.7056,3469379.0443764,0
+ADP.US,D,20050405,000000,26.7795,26.9639,26.7184,26.8783,2494142.1274861,0
+ADP.US,D,20050406,000000,26.9639,27.0922,26.892,26.9245,2084083.0861412,0
+ADP.US,D,20050407,000000,26.9896,27.0637,26.9068,27.0567,2055857.9072367,0
+ADP.US,D,20050408,000000,26.9452,27.1129,26.899,26.9137,2159709.8551961,0
+ADP.US,D,20050411,000000,26.3358,26.6081,26.1849,26.5705,3256457.2015312,0
+ADP.US,D,20050412,000000,26.4818,26.751,26.2766,26.7116,2743204.2859841,0
+ADP.US,D,20050413,000000,26.6849,26.8783,26.6011,26.6672,3350401.5398097,0
+ADP.US,D,20050414,000000,26.6849,26.7451,26.463,26.4936,2813284.5782247,0
+ADP.US,D,20050415,000000,26.321,26.4877,25.7924,25.8594,4024984.937997,0
+ADP.US,D,20050418,000000,25.6642,25.9225,25.601,25.7993,3571896.5931607,0
+ADP.US,D,20050419,000000,25.7648,25.7717,25.5173,25.672,2772452.571855,0
+ADP.US,D,20050420,000000,25.6149,25.7993,25.4432,25.4749,2508936.1122617,0
+ADP.US,D,20050421,000000,26.3289,26.7668,25.9423,26.4187,4154891.1312485,0
+ADP.US,D,20050422,000000,26.5647,26.5647,26.1632,26.3812,3368047.8535212,0
+ADP.US,D,20050425,000000,26.395,26.6622,26.2885,26.4936,3292085.4567102,0
+ADP.US,D,20050426,000000,26.4995,26.5074,25.964,25.964,2882864.977765,0
+ADP.US,D,20050427,000000,25.8594,26.1938,25.8121,26.1139,2589433.0327134,0
+ADP.US,D,20050428,000000,25.964,26.0814,25.6839,25.7648,2514643.8120769,0
+ADP.US,D,20050429,000000,25.825,25.8713,25.538,25.8525,3238643.5809321,0
+ADP.US,D,20050502,000000,25.8525,26.1849,25.8525,26.0755,2517505.2668429,0
+ADP.US,D,20050503,000000,26.0814,26.5143,26.0814,26.3013,3130748.890183,0
+ADP.US,D,20050504,000000,26.4709,26.5074,26.2175,26.3486,2303573.4987861,0
+ADP.US,D,20050505,000000,26.2046,26.3486,25.9571,26.246,2068622.9157591,0
+ADP.US,D,20050506,000000,26.3614,26.4818,26.1702,26.1987,1944260.1573786,0
+ADP.US,D,20050509,000000,26.1286,26.177,25.8831,26.1405,1934846.3565111,0
+ADP.US,D,20050510,000000,25.9048,25.9571,25.6503,25.7381,3266871.80178,0
+ADP.US,D,20050511,000000,25.8831,26.1849,25.753,26.1286,2902528.0999563,0
+ADP.US,D,20050512,000000,26.1702,26.177,25.9827,26.1465,2240718.8361215,0
+ADP.US,D,20050513,000000,26.1465,26.2402,25.9571,26.177,2623043.4654317,0
+ADP.US,D,20050516,000000,26.2342,26.2825,26.0942,26.1849,1723264.9967277,0
+ADP.US,D,20050517,000000,26.1938,26.2046,25.9354,26.177,2096184.9510005,0
+ADP.US,D,20050518,000000,26.1849,26.3289,26.0261,26.3289,3062516.0715726,0
+ADP.US,D,20050519,000000,26.2825,26.4936,26.1987,26.4768,2016525.5789674,0
+ADP.US,D,20050520,000000,26.4818,26.6336,26.3486,26.6011,1865777.0034632,0
+ADP.US,D,20050523,000000,26.5507,26.6465,26.4265,26.5074,2538345.6211331,0
+ADP.US,D,20050524,000000,26.389,26.5507,26.2175,26.5074,2336338.2712369,0
+ADP.US,D,20050525,000000,26.3289,26.4265,26.1987,26.3013,2129630.1047937,0
+ADP.US,D,20050526,000000,26.4077,26.5577,26.2687,26.395,1997705.0751002,0
+ADP.US,D,20050527,000000,26.4404,26.5577,26.2766,26.4936,1907625.0189312,0
+ADP.US,D,20050531,000000,26.395,26.395,26.0389,26.0636,3737265.7626662,0
+ADP.US,D,20050601,000000,26.1208,26.2687,26.0567,26.2046,2543219.8284545,0
+ADP.US,D,20050602,000000,26.0636,26.389,26.0636,26.3013,2410959.1710048,0
+ADP.US,D,20050603,000000,26.1987,26.2825,25.89,25.9699,2671446.8689446,0
+ADP.US,D,20050606,000000,25.89,26.0814,25.7993,26.0567,3177467.0570477,0
+ADP.US,D,20050607,000000,25.9502,26.2687,25.8831,26.0114,2073834.7787987,0
+ADP.US,D,20050608,000000,26.0044,26.0192,25.5597,25.6286,3803147.159022,0
+ADP.US,D,20050609,000000,25.5103,25.7924,25.5103,25.6907,3114949.0361203,0
+ADP.US,D,20050610,000000,25.819,25.819,25.3781,25.538,3205867.6546888,0
+ADP.US,D,20050613,000000,25.5458,25.753,25.4156,25.5173,2409446.3111497,0
+ADP.US,D,20050614,000000,25.5291,25.538,25.3299,25.4432,2297347.6546105,0
+ADP.US,D,20050615,000000,25.5902,25.7184,25.2548,25.3239,3290570.5688929,0
+ADP.US,D,20050616,000000,25.3851,25.5458,25.3239,25.4689,3345023.3838638,0
+ADP.US,D,20050617,000000,25.5902,25.5902,25.319,25.4502,3996914.8982064,0
+ADP.US,D,20050620,000000,25.3703,25.4571,25.2825,25.3121,2949914.4803897,0
+ADP.US,D,20050621,000000,25.3121,25.3851,25.0487,25.1455,3913559.5649321,0
+ADP.US,D,20050622,000000,25.1513,25.2471,24.9788,24.9788,3706516.7847139,0
+ADP.US,D,20050623,000000,24.9896,25.036,24.5064,24.531,6228558.6031597,0
+ADP.US,D,20050624,000000,24.5113,24.5961,24.1208,24.2155,6594252.9278567,0
+ADP.US,D,20050627,000000,24.2155,24.5064,24.0261,24.4728,4057084.5388226,0
+ADP.US,D,20050628,000000,24.8713,25.4629,24.8713,25.2124,4732002.5507848,0
+ADP.US,D,20050629,000000,25.4629,25.4629,24.9896,25.0804,2652961.9928334,0
+ADP.US,D,20050630,000000,25.0223,25.2628,24.9462,24.9788,3337124.4708137,0
+ADP.US,D,20050701,000000,25.0487,25.319,25.0223,25.1573,2014171.1147693,0
+ADP.US,D,20050705,000000,25.0567,25.2017,24.9896,25.0941,4026493.7419276,0
+ADP.US,D,20050706,000000,25.0941,25.1652,24.8556,24.9177,3095790.8765348,0
+ADP.US,D,20050707,000000,24.8092,24.9896,24.5172,24.8416,2842023.8455651,0
+ADP.US,D,20050708,000000,24.8416,25.0223,24.6445,24.9788,4420760.0270775,0
+ADP.US,D,20050711,000000,25.0627,25.2194,24.8556,25.2124,4163635.7045663,0
+ADP.US,D,20050712,000000,25.3239,25.3239,24.9826,25.2471,2385080.3444492,0
+ADP.US,D,20050713,000000,25.1888,25.2688,25.03,25.1021,2650444.2776726,0
+ADP.US,D,20050714,000000,25.2548,25.319,25.1099,25.2688,1823763.7090701,0
+ADP.US,D,20050715,000000,25.2688,25.4936,25.2254,25.4936,2432469.7668261,0
+ADP.US,D,20050718,000000,25.4936,25.4936,25.2746,25.4078,2101733.4557772,0
+ADP.US,D,20050719,000000,25.5054,25.819,25.4156,25.7717,3004535.6162291,0
+ADP.US,D,20050720,000000,25.5655,25.8525,25.4502,25.7924,2290794.2945278,0
+ADP.US,D,20050721,000000,25.746,26.2175,25.7184,26.0261,3816590.5209245,0
+ADP.US,D,20050722,000000,26.0261,26.1632,25.8328,26.1405,3077473.3073112,0
+ADP.US,D,20050725,000000,26.246,26.6081,26.0192,26.0636,4121116.4335862,0
+ADP.US,D,20050726,000000,26.0468,26.389,25.2628,26.0814,4649821.4076662,0
+ADP.US,D,20050727,000000,26.0341,26.2046,25.9571,26.2046,3787014.7191467,0
+ADP.US,D,20050728,000000,26.2116,26.819,26.2046,26.6987,4928125.7681483,0
+ADP.US,D,20050729,000000,26.5647,26.7244,26.4265,26.4265,2704551.325076,0
+ADP.US,D,20050801,000000,25.8594,26.4482,25.8594,26.395,2695814.8636073,0
+ADP.US,D,20050802,000000,26.4187,26.6011,26.3486,26.395,2218526.8449768,0
+ADP.US,D,20050803,000000,26.2687,26.4344,26.1702,26.4077,2634472.0468166,0
+ADP.US,D,20050804,000000,26.3763,26.3763,26.1208,26.177,2376669.3709254,0
+ADP.US,D,20050805,000000,26.177,26.389,26.1208,26.177,1780909.824315,0
+ADP.US,D,20050808,000000,26.2046,26.3566,26.1632,26.1849,1715031.4699026,0
+ADP.US,D,20050809,000000,26.2243,26.3407,26.1702,26.2303,1700240.5270703,0
+ADP.US,D,20050810,000000,26.3289,26.751,26.3013,26.395,2831775.5382226,0
+ADP.US,D,20050811,000000,26.4187,26.6278,26.2766,26.4877,1648141.1623162,0
+ADP.US,D,20050812,000000,26.4877,26.6278,26.3614,26.4936,1599574.5078405,0
+ADP.US,D,20050815,000000,26.4344,26.5794,26.246,26.5143,1548316.7474294,0
+ADP.US,D,20050816,000000,26.4344,26.534,26.246,26.246,1859056.3364931,0
+ADP.US,D,20050817,000000,26.177,26.2963,26.1286,26.2402,2763877.3333869,0
+ADP.US,D,20050818,000000,26.177,26.3566,26.0341,26.2342,1853001.8551296,0
+ADP.US,D,20050819,000000,26.3763,26.4077,26.1465,26.177,2042912.4100721,0
+ADP.US,D,20050822,000000,26.1849,26.4561,26.0715,26.2175,1572517.4352047,0
+ADP.US,D,20050823,000000,26.1938,26.2687,26.1079,26.177,2248274.0095667,0
+ADP.US,D,20050824,000000,26.1405,26.3013,26.0261,26.0341,3001007.9758567,0
+ADP.US,D,20050825,000000,26.0636,26.1405,25.964,26.0261,2056016.0882939,0
+ADP.US,D,20050826,000000,26.0261,26.0261,25.7648,25.819,2749257.7533667,0
+ADP.US,D,20050829,000000,25.7313,25.9699,25.7313,25.9117,1732336.0719713,0
+ADP.US,D,20050830,000000,25.8053,25.8053,25.5962,25.6977,3247547.3492882,0
+ADP.US,D,20050831,000000,25.7313,25.7313,25.1385,25.4432,4214893.4649773,0
+ADP.US,D,20050901,000000,25.4285,25.4571,25.0567,25.1385,3046044.9619977,0
+ADP.US,D,20050902,000000,25.2194,25.392,25.1099,25.2688,2394651.312393,0
+ADP.US,D,20050906,000000,25.3634,25.5902,25.3584,25.4749,2719678.9096455,0
+ADP.US,D,20050907,000000,25.2017,25.3466,25.1385,25.2381,1865441.3757072,0
+ADP.US,D,20050908,000000,25.3466,25.3466,25.0567,25.2017,2038038.2027509,0
+ADP.US,D,20050909,000000,25.2254,25.4215,25.1385,25.392,1698396.0953838,0
+ADP.US,D,20050912,000000,25.3239,25.4689,25.0872,25.0941,2483057.2857061,0
+ADP.US,D,20050913,000000,25.1021,25.1178,24.6682,24.7678,4631001.9177801,0
+ADP.US,D,20050914,000000,24.816,24.9394,24.6967,24.8556,2626070.1991229,0
+ADP.US,D,20050915,000000,24.9038,24.9639,24.6908,24.8092,2626740.4406539,0
+ADP.US,D,20050916,000000,24.9177,25.0439,24.7046,24.8092,5868743.3410899,0
+ADP.US,D,20050919,000000,24.9896,25.1455,24.6908,24.8229,3263683.8450881,0
+ADP.US,D,20050920,000000,24.8309,25.319,24.8309,25.2017,5103082.1292957,0
+ADP.US,D,20050921,000000,25.2017,25.4078,25.1652,25.2321,4018429.5499521,0
+ADP.US,D,20050922,000000,25.2017,25.2905,24.9956,25.175,2516831.9833685,0
+ADP.US,D,20050923,000000,25.1513,25.2017,24.8416,25.03,2224076.3637347,0
+ADP.US,D,20050926,000000,25.175,25.3634,24.9245,24.9719,2689092.168675,0
+ADP.US,D,20050927,000000,25.0872,25.1937,24.9117,25.1178,2344067.8494374,0
+ADP.US,D,20050928,000000,25.5902,26.0636,25.3535,25.6642,4525795.2910229,0
+ADP.US,D,20050929,000000,25.6217,25.6217,25.2905,25.5597,3394598.9495701,0
+ADP.US,D,20050930,000000,25.5054,25.6642,25.2905,25.6149,2493305.5930488,0
+ADP.US,D,20051003,000000,25.538,25.6573,25.4629,25.5962,3462326.8055748,0
+ADP.US,D,20051004,000000,25.6464,25.9502,25.538,25.6642,3811215.4069219,0
+ADP.US,D,20051005,000000,25.6149,25.8762,25.5902,25.6149,3436611.2299821,0
+ADP.US,D,20051006,000000,25.6464,25.8831,25.5173,25.6839,3665008.4529265,0
+ADP.US,D,20051007,000000,25.7313,25.753,25.5597,25.672,2389443.5052779,0
+ADP.US,D,20051010,000000,25.6286,25.7381,25.538,25.601,1877371.8777546,0
+ADP.US,D,20051011,000000,25.5962,25.6286,25.3121,25.392,3286871.5657084,0
+ADP.US,D,20051012,000000,25.3239,25.4995,25.1178,25.2628,2794129.4605826,0
+ADP.US,D,20051013,000000,25.1099,25.5823,25.1021,25.4571,4054730.0746246,0
+ADP.US,D,20051014,000000,25.4432,25.6642,25.392,25.6503,3311910.8158833,0
+ADP.US,D,20051017,000000,25.2905,25.5597,25.1652,25.2254,3075798.2104743,0
+ADP.US,D,20051018,000000,25.1652,25.4502,25.1513,25.3781,2039379.699794,0
+ADP.US,D,20051019,000000,25.2548,25.7046,25.2471,25.6977,3166204.768569,0
+ADP.US,D,20051020,000000,25.6977,25.8762,25.4995,25.4995,4264464.974759,0
+ADP.US,D,20051021,000000,25.4995,25.5173,25.2254,25.3998,4628149.5888443,0
+ADP.US,D,20051024,000000,25.6464,26.1849,25.6464,25.9354,5663214.434708,0
+ADP.US,D,20051025,000000,25.9571,26.0567,25.6464,25.9117,6161333.6817986,0
+ADP.US,D,20051026,000000,26.4482,27.4926,26.3013,27.3674,11278527.386565,0
+ADP.US,D,20051027,000000,27.0774,28.0844,26.8062,27.7609,8145932.0367335,0
+ADP.US,D,20051028,000000,27.968,28.0587,27.8131,27.8704,5903199.4340757,0
+ADP.US,D,20051031,000000,27.8704,27.899,27.4886,27.7678,4159767.366532,0
+ADP.US,D,20051101,000000,27.7273,27.9058,27.5193,27.5271,3983809.1920223,0
+ADP.US,D,20051102,000000,27.5814,27.7796,27.4611,27.7204,3592404.3616383,0
+ADP.US,D,20051103,000000,27.6987,27.8003,27.609,27.6573,2867235.4725332,0
+ADP.US,D,20051104,000000,27.8773,27.8773,27.5469,27.7126,3330401.7758812,0
+ADP.US,D,20051107,000000,27.7737,27.8181,27.6219,27.7343,1946275.9518772,0
+ADP.US,D,20051108,000000,27.7866,27.7866,27.5055,27.5952,2558345.3850617,0
+ADP.US,D,20051109,000000,27.609,27.8181,27.5952,27.6573,3029912.5221223,0
+ADP.US,D,20051110,000000,27.7057,28.4946,27.7057,28.4946,4967790.6822303,0
+ADP.US,D,20051111,000000,28.387,28.4078,28.1258,28.2205,1981908.2629809,0
+ADP.US,D,20051114,000000,28.0587,28.4078,28.0271,28.2717,2145759.5027256,0
+ADP.US,D,20051115,000000,28.1771,28.2964,27.9541,28.1515,2923871.38889,0
+ADP.US,D,20051116,000000,28.1336,28.3379,28.0844,28.2964,2110303.6243396,0
+ADP.US,D,20051117,000000,28.2964,28.5498,28.2066,28.536,2544394.01861,0
+ADP.US,D,20051118,000000,28.5932,28.6278,28.2786,28.3793,3928349.4937833,0
+ADP.US,D,20051121,000000,28.4414,28.4414,27.7343,28.2205,2379865.4394663,0
+ADP.US,D,20051122,000000,28.1198,28.2066,27.8309,27.9394,2349279.7124771,0
+ADP.US,D,20051123,000000,27.8773,28.0627,27.8181,27.8181,2190970.8936221,0
+ADP.US,D,20051125,000000,27.9058,28.0912,27.8309,27.9877,744327.04869065,0
+ADP.US,D,20051128,000000,27.9394,27.9946,27.5409,27.5626,3995576.4431068,0
+ADP.US,D,20051129,000000,27.6633,27.9541,27.6633,27.755,3890202.5094621,0
+ADP.US,D,20051130,000000,27.8506,28.2016,27.8181,27.968,3156792.9956638,0
+ADP.US,D,20051201,000000,28.0686,28.3634,28.0074,28.2895,2332306.6822398,0
+ADP.US,D,20051202,000000,28.1455,28.4414,28.0508,28.1515,1882581.7128319,0
+ADP.US,D,20051205,000000,28.1455,28.2648,27.8565,27.8911,2539353.5183825,0
+ADP.US,D,20051206,000000,28.0351,28.249,27.8773,27.968,2448776.6114569,0
+ADP.US,D,20051207,000000,27.9246,28.0981,27.7609,27.8565,1671000.3530486,0
+ADP.US,D,20051208,000000,27.8911,27.8911,27.4413,27.6326,3171582.924515,0
+ADP.US,D,20051209,000000,27.6987,27.8427,27.679,27.7678,2245422.6946118,0
+ADP.US,D,20051212,000000,27.7343,27.8773,27.5271,27.5271,2340377.9720831,0
+ADP.US,D,20051213,000000,27.4838,27.8181,27.2825,27.6859,3052099.4433614,0
+ADP.US,D,20051214,000000,27.7609,28.0429,27.6633,27.9246,1863252.1904345,0
+ADP.US,D,20051215,000000,27.8841,27.968,27.6386,27.824,1824773.6342816,0
+ADP.US,D,20051216,000000,27.9611,27.968,27.5883,27.7273,3305020.8140635,0
+ADP.US,D,20051219,000000,27.5123,27.7796,27.2568,27.5952,2095513.6954885,0
+ADP.US,D,20051220,000000,27.6386,27.8181,27.3911,27.6326,2242229.6680143,0
+ADP.US,D,20051221,000000,27.6219,27.8634,27.4413,27.609,1944260.1573786,0
+ADP.US,D,20051222,000000,27.5469,27.7343,27.3348,27.7126,3310237.7470087,0
+ADP.US,D,20051223,000000,27.7273,27.8427,27.534,27.6633,1827458.65633,0
+ADP.US,D,20051227,000000,27.7866,28.0202,27.7204,27.7421,2410455.2223802,0
+ADP.US,D,20051228,000000,27.8427,27.9127,27.7421,27.755,2160549.4315768,0
+ADP.US,D,20051229,000000,27.8181,27.9473,27.6022,27.6149,1222956.5643643,0
+ADP.US,D,20051230,000000,27.4335,27.4886,27.2766,27.3082,1783091.9117199,0
+ADP.US,D,20060103,000000,27.7866,27.7866,27.2568,27.5685,3225200.2190296,0
+ADP.US,D,20060104,000000,27.6326,27.7737,27.5626,27.6573,1902919.1324786,0
+ADP.US,D,20060105,000000,27.6022,27.6445,27.4216,27.4285,3168562.2747105,0
+ADP.US,D,20060106,000000,27.4285,27.749,27.3674,27.6573,2363899.2924973,0
+ADP.US,D,20060109,000000,27.5755,27.6919,27.5123,27.5952,2271804.4558109,0
+ADP.US,D,20060110,000000,27.3289,27.534,27.2964,27.3674,2671780.4687384,0
+ADP.US,D,20060111,000000,27.3536,27.5055,27.322,27.4482,3079493.1577343,0
+ADP.US,D,20060112,000000,27.4028,27.4838,26.9946,27.044,3640633.3603958,0
+ADP.US,D,20060113,000000,27.044,27.2501,27.029,27.2224,2597333.9737259,0
+ADP.US,D,20060117,000000,27.0093,27.1356,26.9591,26.9699,3658951.9436006,0
+ADP.US,D,20060118,000000,26.899,27.1416,26.6336,27.044,2982861.769445,0
+ADP.US,D,20060119,000000,27.0233,27.3348,26.9384,27.2964,3764159.584339,0
+ADP.US,D,20060120,000000,27.322,27.322,26.8496,26.9591,4140607.1789844,0
+ADP.US,D,20060123,000000,27.0163,27.1198,26.9245,27.0093,3525183.4962017,0
+ADP.US,D,20060124,000000,26.9846,27.4482,26.899,27.4078,5154501.1127073,0
+ADP.US,D,20060125,000000,27.4886,27.5409,26.6741,26.9699,6274772.8213998,0
+ADP.US,D,20060126,000000,27.2698,27.3674,26.6849,26.7184,3965999.6273478,0
+ADP.US,D,20060127,000000,26.6622,26.751,26.4009,26.6405,7780072.4331113,0
+ADP.US,D,20060130,000000,26.6278,26.7795,26.4561,26.7244,2257519.4895655,0
+ADP.US,D,20060131,000000,26.6919,26.7244,26.1405,26.1405,4852498.9990934,0
+ADP.US,D,20060201,000000,26.1079,26.321,26.0468,26.2885,4981570.6858699,0
+ADP.US,D,20060202,000000,26.3013,26.389,26.0715,26.2539,2884708.3954704,0
+ADP.US,D,20060203,000000,26.1139,26.2116,26.0341,26.1849,4284807.4643115,0
+ADP.US,D,20060206,000000,25.7313,26.2687,25.7313,26.2175,3523328.9247037,0
+ADP.US,D,20060207,000000,26.3289,26.7116,26.2766,26.3812,4670496.4830313,0
+ADP.US,D,20060208,000000,26.54,26.899,26.4404,26.8576,5617165.4953931,0
+ADP.US,D,20060209,000000,26.899,27.2501,26.819,27.1485,6676765.642807,0
+ADP.US,D,20060210,000000,27.1356,27.2431,26.8783,27.1977,4246820.6890097,0
+ADP.US,D,20060213,000000,26.7244,27.182,26.7244,27.0163,3066213.0467947,0
+ADP.US,D,20060214,000000,27.0093,27.1356,26.8703,27.1297,3378631.7886199,0
+ADP.US,D,20060215,000000,27.0163,27.1297,26.6672,26.7845,3911374.4355837,0
+ADP.US,D,20060216,000000,26.6849,26.892,26.6465,26.7451,4695708.1099993,0
+ADP.US,D,20060217,000000,26.7451,26.7718,26.5647,26.68,3433253.9384405,0
+ADP.US,D,20060221,000000,26.68,26.7313,26.4187,26.4561,3722647.1966269,0
+ADP.US,D,20060222,000000,26.5507,26.6672,26.4936,26.5577,2794799.7021135,0
+ADP.US,D,20060223,000000,26.4709,26.899,26.4709,26.6741,4226486.3113064,0
+ADP.US,D,20060224,000000,26.6336,26.8783,26.4818,26.7116,2641027.4348616,0
+ADP.US,D,20060227,000000,26.8249,27.6149,26.8249,27.5271,6324184.122162,0
+ADP.US,D,20060228,000000,27.3674,27.6277,27.2638,27.4886,4641086.9741598,0
+ADP.US,D,20060301,000000,27.3674,27.6149,27.2501,27.4986,2815640.0564037,0
+ADP.US,D,20060302,000000,27.4611,27.4838,27.2431,27.4138,2223571.4011289,0
+ADP.US,D,20060303,000000,27.1977,27.7204,27.1682,27.5409,3076968.3447054,0
+ADP.US,D,20060306,000000,27.4542,27.5883,27.2638,27.3753,2314322.7128099,0
+ADP.US,D,20060307,000000,27.1613,27.3151,27.0774,27.2501,4639909.7420607,0
+ADP.US,D,20060308,000000,27.2224,27.6386,27.1613,27.5883,2487418.4185725,0
+ADP.US,D,20060309,000000,27.968,28.1198,27.824,27.9877,4218583.3423315,0
+ADP.US,D,20060310,000000,27.8634,28.4769,27.6987,28.3743,4950140.3125942,0
+ADP.US,D,20060313,000000,28.3743,28.4542,28.2205,28.3033,2394319.7405614,0
+ADP.US,D,20060314,000000,28.2126,28.536,27.9985,28.2717,2878158.0773313,0
+ADP.US,D,20060315,000000,28.1515,28.2648,27.8181,27.9473,4045822.2503439,0
+ADP.US,D,20060316,000000,27.8773,28.0202,27.7678,27.9473,4198750.8852907,0
+ADP.US,D,20060317,000000,28.0912,28.2016,28.0005,28.0627,4245308.8431359,0
+ADP.US,D,20060320,000000,28.0005,28.1129,27.6987,27.8911,2416339.354913,0
+ADP.US,D,20060321,000000,28.0429,28.1051,27.7924,27.8309,3223013.0617191,0
+ADP.US,D,20060322,000000,27.7273,27.8427,27.5685,27.7737,2068286.2740219,0
+ADP.US,D,20060323,000000,27.6277,27.9315,27.4769,27.8911,2196181.7426806,0
+ADP.US,D,20060324,000000,27.749,27.8704,27.4886,27.8181,3193934.110698,0
+ADP.US,D,20060327,000000,27.9058,27.968,27.7924,27.8073,3022354.3067338,0
+ADP.US,D,20060328,000000,27.8073,27.8073,27.3477,27.4028,3216795.3293925,0
+ADP.US,D,20060329,000000,27.3674,27.7204,27.2037,27.5548,3335779.9318271,0
+ADP.US,D,20060330,000000,27.5548,27.7796,27.4542,27.4769,3508712.3866269,0
+ADP.US,D,20060331,000000,27.3753,27.3979,27.0774,27.182,3773907.9989814,0
+ADP.US,D,20060403,000000,27.3417,27.7866,27.2698,27.4542,3176125.5600046,0
+ADP.US,D,20060404,000000,27.3831,27.6633,27.2698,27.5409,2542718.9217732,0
+ADP.US,D,20060405,000000,27.4886,27.6445,27.4028,27.534,2550278.1511428,0
+ADP.US,D,20060406,000000,27.3753,27.9246,27.3417,27.8378,3308722.8591913,0
+ADP.US,D,20060407,000000,27.8003,27.8773,27.6022,27.6445,3834741.7972418,0
+ADP.US,D,20060410,000000,27.5952,27.6149,27.4138,27.4542,3460306.9551516,0
+ADP.US,D,20060411,000000,27.3911,27.5193,27.1297,27.3477,5668250.879011,0
+ADP.US,D,20060412,000000,27.3536,27.3831,27.108,27.3674,3114113.5156641,0
+ADP.US,D,20060413,000000,27.2224,27.534,27.1416,27.4285,1830818.989815,0
+ADP.US,D,20060417,000000,26.9068,27.4285,26.9068,27.1613,3239983.0500129,0
+ADP.US,D,20060418,000000,27.175,27.7678,27.1682,27.7343,3494591.6853256,0
+ADP.US,D,20060419,000000,27.609,27.749,27.2698,27.4886,3424512.4070662,0
+ADP.US,D,20060420,000000,27.4886,27.8131,27.4689,27.6386,2812613.3227125,0
+ADP.US,D,20060421,000000,27.6022,27.609,26.9452,27.1977,4091873.217621,0
+ADP.US,D,20060424,000000,27.1297,27.175,26.9137,26.9384,3051759.7596807,0
+ADP.US,D,20060425,000000,26.8496,27.1613,26.8388,26.8644,2865383.9429785,0
+ADP.US,D,20060426,000000,27.0774,27.2144,26.8496,27.0163,2428102.5500729,0
+ADP.US,D,20060427,000000,27.0163,27.5055,26.8436,27.4335,3656600.5213459,0
+ADP.US,D,20060428,000000,26.8062,26.8142,25.8831,26.2303,12809700.754927,0
+ADP.US,D,20060501,000000,26.5705,26.7718,26.3763,26.4127,5581875.9099133,0
+ADP.US,D,20060502,000000,26.3763,26.6081,26.2243,26.4768,4037081.7329508,0
+ADP.US,D,20060503,000000,26.3614,26.463,26.1405,26.2046,3943643.3712591,0
+ADP.US,D,20060504,000000,26.2046,26.6011,26.1987,26.2402,4182115.5107717,0
+ADP.US,D,20060505,000000,26.3614,26.5271,26.2303,26.4709,3014451.3377591,0
+ADP.US,D,20060508,000000,26.4009,26.4344,25.9423,26.0942,4976868.8553419,0
+ADP.US,D,20060509,000000,26.0942,26.2963,25.9502,26.0341,4010197.0371081,0
+ADP.US,D,20060510,000000,25.9117,26.3763,25.9117,26.2885,5167778.1817034,0
+ADP.US,D,20060511,000000,26.1849,26.2402,26.0528,26.1208,3816258.9490929,0
+ADP.US,D,20060512,000000,26.0636,26.3566,26.0636,26.1849,3451907.1354202,0
+ADP.US,D,20060515,000000,26.1849,26.3141,26.0389,26.2687,3867850.3092978,0
+ADP.US,D,20060516,000000,26.1849,26.2342,26.0755,26.1139,2962018.3732113,0
+ADP.US,D,20060517,000000,26.4127,26.4187,26.1139,26.2402,6142516.2198748,0
+ADP.US,D,20060518,000000,25.7717,26.6278,25.7717,26.463,4262113.5525043,0
+ADP.US,D,20060519,000000,26.6672,27.0233,26.5577,27.0163,7649824.5282169,0
+ADP.US,D,20060522,000000,26.9846,27.2501,26.8319,26.8436,5644054.2471602,0
+ADP.US,D,20060523,000000,26.819,27.2037,26.7992,26.9452,4009690.0465401,0
+ADP.US,D,20060524,000000,26.7451,27.4335,26.7184,27.3911,6716093.9151518,0
+ADP.US,D,20060525,000000,27.3911,27.5123,27.1416,27.2895,3058651.7894628,0
+ADP.US,D,20060526,000000,27.2568,27.3674,27.1248,27.3604,2138198.2453938,0
+ADP.US,D,20060530,000000,27.2501,27.2568,26.9591,26.9779,2646066.9211081,0
+ADP.US,D,20060531,000000,27.0036,27.3082,26.8576,27.0567,4097918.5731544,0
+ADP.US,D,20060601,000000,27.1356,27.4285,27.108,27.4078,3047724.1147591,0
+ADP.US,D,20060602,000000,27.3477,27.3911,27.1682,27.2224,3119824.2574227,0
+ADP.US,D,20060605,000000,27.4285,27.4285,27.0036,27.0163,3156792.9956638,0
+ADP.US,D,20060606,000000,27.0695,27.5409,26.9699,27.1977,4365972.5983318,0
+ADP.US,D,20060607,000000,27.0774,27.3979,27.0567,27.0854,4258583.8841697,0
+ADP.US,D,20060608,000000,26.9639,27.1356,26.5507,26.7668,5233321.9223411,0
+ADP.US,D,20060609,000000,26.6278,26.7391,26.4818,26.534,3663996.4997527,0
+ADP.US,D,20060612,000000,26.6849,26.8142,26.5459,26.6011,4089517.7394419,0
+ADP.US,D,20060613,000000,26.54,26.7451,26.2539,26.2885,4636043.4319888,0
+ADP.US,D,20060614,000000,26.2116,26.5271,26.1849,26.4877,3200320.1638931,0
+ADP.US,D,20060615,000000,26.4709,26.8249,26.3486,26.751,2963362.9121978,0
+ADP.US,D,20060616,000000,26.54,26.8576,26.54,26.7184,5229287.2914004,0
+ADP.US,D,20060619,000000,26.7795,26.8576,26.3763,26.4995,3351745.0648149,0
+ADP.US,D,20060620,000000,26.4482,26.5507,26.4265,26.4818,2901183.5609699,0
+ADP.US,D,20060621,000000,26.5507,26.7391,26.3763,26.6278,4135904.3344751,0
+ADP.US,D,20060622,000000,26.6011,26.6849,26.321,26.463,2894458.8380752,0
+ADP.US,D,20060623,000000,26.4009,26.5222,26.2116,26.3566,2817491.5859583,0
+ADP.US,D,20060626,000000,26.4187,26.5577,26.3763,26.4709,1569995.6641193,0
+ADP.US,D,20060627,000000,26.4187,26.5459,26.2825,26.4344,2592628.0872733,0
+ADP.US,D,20060628,000000,26.4404,26.7588,26.4404,26.7116,2889082.7100916,0
+ADP.US,D,20060629,000000,26.7795,27.0233,26.6919,27.0233,2851437.6464327,0
+ADP.US,D,20060630,000000,27.0233,27.2766,26.9207,26.9846,3881967.9686558,0
+ADP.US,D,20060703,000000,26.9846,27.1248,26.9245,27.0637,915240.66704836,0
+ADP.US,D,20060705,000000,26.9591,27.0922,26.8388,26.9846,2400876.1425875,0
+ADP.US,D,20060706,000000,26.9522,27.3674,26.8496,27.0163,1826951.6657619,0
+ADP.US,D,20060707,000000,26.899,26.9068,26.0528,26.1938,5926054.5688835,0
+ADP.US,D,20060710,000000,26.2825,26.5507,26.2687,26.4127,2732113.3603175,0
+ADP.US,D,20060711,000000,26.2766,26.3407,26.1079,26.1987,2185418.3329209,0
+ADP.US,D,20060712,000000,26.1465,26.2303,25.9048,25.9758,1901073.6868109,0
+ADP.US,D,20060713,000000,25.9827,25.9985,25.5173,25.5458,4010365.3579768,0
+ADP.US,D,20060714,000000,25.392,25.6573,25.2905,25.6079,2854458.2962372,0
+ADP.US,D,20060717,000000,25.6642,25.9354,25.6149,25.7924,3241334.6868673,0
+ADP.US,D,20060718,000000,25.7924,25.9285,25.5962,25.8121,2159209.9624961,0
+ADP.US,D,20060719,000000,25.825,26.1405,25.7924,26.0044,2889920.25851,0
+ADP.US,D,20060720,000000,25.9117,26.0044,25.7046,25.7115,2209625.104583,0
+ADP.US,D,20060721,000000,25.819,25.819,25.3781,25.4156,2411460.0776861,0
+ADP.US,D,20060724,000000,25.3781,25.6149,25.3584,25.5902,1764102.073003,0
+ADP.US,D,20060725,000000,25.4995,25.8762,25.4078,25.746,2843709.0822133,0
+ADP.US,D,20060726,000000,25.6464,25.7313,25.3634,25.3634,2336167.9224061,0
+ADP.US,D,20060727,000000,25.3407,25.8053,25.3239,25.6079,3294103.279171,0
+ADP.US,D,20060728,000000,25.6217,26.2539,25.6217,26.1286,2795642.3204377,0
+ADP.US,D,20060731,000000,25.9117,26.1553,25.8831,26.0389,2104249.142976,0
+ADP.US,D,20060801,000000,25.9571,26.0814,25.5597,25.6396,3053779.6101039,0
+ADP.US,D,20060802,000000,26.5647,27.2825,25.3851,26.6622,9234946.7629246,0
+ADP.US,D,20060803,000000,26.7451,27.2698,26.68,27.1682,4519072.5960906,0
+ADP.US,D,20060804,000000,27.2825,27.4838,27.2077,27.4335,4207162.8727957,0
+ADP.US,D,20060807,000000,27.2825,27.3753,27.0233,27.1553,2910084.2873824,0
+ADP.US,D,20060808,000000,27.2431,27.3082,26.8644,27.0774,3097641.3921081,0
+ADP.US,D,20060809,000000,27.2698,27.4285,27.1356,27.175,3024034.4734764,0
+ADP.US,D,20060810,000000,27.175,27.4285,27.0774,27.3348,3081337.5894208,0
+ADP.US,D,20060811,000000,27.2224,27.4886,27.1356,27.4335,2067950.6462658,0
+ADP.US,D,20060814,000000,27.5814,27.7204,27.4078,27.4413,2411961.9983484,0
+ADP.US,D,20060815,000000,27.609,27.8073,27.609,27.6386,3235107.8287105,0
+ADP.US,D,20060816,000000,27.749,27.968,27.7057,27.9541,2153322.7880198,0
+ADP.US,D,20060817,000000,27.8565,28.0202,27.755,27.9828,4498907.5532368,0
+ADP.US,D,20060818,000000,28.0202,28.1771,27.8565,28.1336,2066944.7769789,0
+ADP.US,D,20060821,000000,27.9611,28.0202,27.6919,27.8131,1499578.7301416,0
+ADP.US,D,20060822,000000,27.7796,28.0587,27.7796,27.9187,1329501.6462212,0
+ADP.US,D,20060823,000000,27.8565,28.0429,27.8309,27.8911,1922913.8265015,0
+ADP.US,D,20060824,000000,27.968,28.0074,27.7737,27.8506,2122066.8194996,0
+ADP.US,D,20060825,000000,27.7204,27.8073,27.4689,27.7273,2323230.5370906,0
+ADP.US,D,20060828,000000,27.6633,28.2648,27.6633,28.1258,2497676.8657264,0
+ADP.US,D,20060829,000000,28.1258,28.387,28.1198,28.3379,2846559.3831869,0
+ADP.US,D,20060830,000000,28.2964,28.4542,28.1395,28.2066,2263572.9569481,0
+ADP.US,D,20060831,000000,28.3033,28.469,28.0686,28.0844,3740632.1800381,0
+ADP.US,D,20060901,000000,28.2066,28.679,28.1455,28.5637,2970590.5697359,0
+ADP.US,D,20060905,000000,28.4227,28.5498,28.322,28.4473,2123745.9722609,0
+ADP.US,D,20060906,000000,28.322,28.4887,27.9473,28.0627,3846507.020364,0
+ADP.US,D,20060907,000000,27.968,28.1336,27.8378,27.9985,2518514.1780734,0
+ADP.US,D,20060908,000000,28.0074,28.3576,27.9541,28.2126,2053498.373133,0
+ADP.US,D,20060911,000000,28.1258,28.3447,27.968,28.249,2131979.4990861,0
+ADP.US,D,20060912,000000,28.1258,28.4414,28.1258,28.2786,2577336.2377597,0
+ADP.US,D,20060913,000000,28.1129,28.3506,27.968,28.0686,3081002.9756459,0
+ADP.US,D,20060914,000000,28.0202,28.1652,27.9877,28.0627,2029297.6853577,0
+ADP.US,D,20060915,000000,28.1889,28.4227,28.1129,28.1829,5315164.3957602,0
+ADP.US,D,20060918,000000,28.2205,28.5005,28.1455,28.3309,2717490.7383538,0
+ADP.US,D,20060919,000000,28.3309,28.5005,27.7343,27.9611,4428320.2704284,0
+ADP.US,D,20060920,000000,27.9541,28.4946,27.8841,28.2717,3355609.3469247,0
+ADP.US,D,20060921,000000,28.2016,28.2964,27.968,28.0686,1832671.5333507,0
+ADP.US,D,20060922,000000,28.0074,28.0587,27.7737,27.8634,1391853.3742423,0
+ADP.US,D,20060925,000000,27.9058,28.5203,27.8911,28.3743,3643158.1734247,0
+ADP.US,D,20060926,000000,28.2964,28.7401,28.1198,28.6071,3689709.0334019,0
+ADP.US,D,20060927,000000,28.4285,28.4887,27.9541,28.1958,4402612.8066848,0
+ADP.US,D,20060928,000000,28.3033,28.4769,28.1722,28.2786,2656322.3263186,0
+ADP.US,D,20060929,000000,28.1652,28.3634,28.0508,28.1722,2015857.3653987,0
+ADP.US,D,20061002,000000,28.2126,28.2126,27.9187,27.9946,2092154.3759846,0
+ADP.US,D,20061003,000000,28.0271,28.4473,27.9985,28.3693,3292417.0285418,0
+ADP.US,D,20061004,000000,28.322,28.4414,28.2895,28.3793,2739337.9759121,0
+ADP.US,D,20061005,000000,28.2786,28.4285,28.2016,28.3793,3771384.1999336,0
+ADP.US,D,20061006,000000,28.322,28.3793,28.1583,28.2412,2622876.1585443,0
+ADP.US,D,20061009,000000,28.249,28.3793,28.1258,28.2786,1535036.63649,0
+ADP.US,D,20061010,000000,28.1722,28.2362,27.8841,27.9394,3020667.0421233,0
+ADP.US,D,20061011,000000,27.7866,27.9315,27.6277,27.8181,3467872.2684081,0
+ADP.US,D,20061012,000000,27.8773,27.9985,27.7126,27.8911,2246095.9780863,0
+ADP.US,D,20061013,000000,27.7866,27.8378,27.5271,27.6573,2761691.1900576,0
+ADP.US,D,20061016,000000,27.7204,27.9611,27.679,27.9394,2109794.6058093,0
+ADP.US,D,20061017,000000,27.8427,28.0627,27.749,28.0134,1845276.3328536,0
+ADP.US,D,20061018,000000,28.1198,28.322,27.9748,28.1829,2622199.8331265,0
+ADP.US,D,20061019,000000,28.1129,28.2362,28.0587,28.1889,1507645.9640604,0
+ADP.US,D,20061020,000000,28.3033,28.3092,28.0844,28.2126,1612010.9864748,0
+ADP.US,D,20061023,000000,28.1455,28.5005,28.0844,28.5005,2411961.9983484,0
+ADP.US,D,20061024,000000,28.3793,28.4631,28.2717,28.4414,2453138.7583044,0
+ADP.US,D,20061025,000000,28.4364,28.5074,28.1652,28.3379,2089797.8838243,0
+ADP.US,D,20061026,000000,28.3092,28.4414,28.2362,28.3379,1607808.0346656,0
+ADP.US,D,20061027,000000,28.2412,28.536,28.1652,28.3634,3041507.3964136,0
+ADP.US,D,20061030,000000,28.2895,29.4375,28.2648,29.1702,6244358.4572224,0
+ADP.US,D,20061031,000000,29.4246,29.7126,29.1307,29.4168,5853954.4262198,0
+ADP.US,D,20061101,000000,29.3941,29.5075,28.8329,29.0046,5119545.1270215,0
+ADP.US,D,20061102,000000,28.8881,28.9443,28.536,28.6327,5737827.2226267,0
+ADP.US,D,20061103,000000,28.6593,28.7184,28.4167,28.5567,3014286.0588339,0
+ADP.US,D,20061106,000000,28.5567,28.6948,28.4631,28.5637,3024198.7384203,0
+ADP.US,D,20061107,000000,28.6386,28.9078,28.6071,28.894,3233429.6899302,0
+ADP.US,D,20061108,000000,28.8457,29.1436,28.8182,28.9641,2461035.6433923,0
+ADP.US,D,20061109,000000,28.9187,28.9829,28.8249,28.901,2328103.7304307,0
+ADP.US,D,20061110,000000,28.901,28.9709,28.8249,28.9522,1709484.9930881,0
+ADP.US,D,20061113,000000,28.8664,29.177,28.8596,29.0183,2715647.3206483,0
+ADP.US,D,20061114,000000,28.9829,29.2037,28.7965,29.1633,3184696.7425482,0
+ADP.US,D,20061115,000000,29.0657,29.4325,29.033,29.4009,4289169.611159,0
+ADP.US,D,20061116,000000,29.4078,29.679,29.3831,29.6229,3085034.564643,0
+ADP.US,D,20061117,000000,29.5134,29.6446,29.4009,29.539,3626182.1012441,0
+ADP.US,D,20061120,000000,29.4552,29.5696,29.3497,29.3831,3315952.5446918,0
+ADP.US,D,20061121,000000,29.3161,29.3891,29.177,29.2777,2271471.8699982,0
+ADP.US,D,20061122,000000,29.2638,29.5903,29.2451,29.4679,2622370.1819573,0
+ADP.US,D,20061124,000000,29.2589,29.5843,29.184,29.3831,1588655.9589669,0
+ADP.US,D,20061127,000000,29.2974,29.2974,28.7106,28.8596,3246877.1077572,0
+ADP.US,D,20061128,000000,28.754,29.2214,28.7224,29.1633,4179086.7491182,0
+ADP.US,D,20061129,000000,29.1505,29.1505,28.8664,28.9443,1729817.3428292,0
+ADP.US,D,20061130,000000,28.9078,29.0705,28.6948,28.7027,3323178.1742676,0
+ADP.US,D,20061201,000000,28.7668,28.8112,28.3309,28.4818,3492742.1837333,0
+ADP.US,D,20061204,000000,28.5637,28.9562,28.5637,28.8112,3240659.3754307,0
+ADP.US,D,20061205,000000,28.8457,28.8596,28.4818,28.5932,4730155.077155,0
+ADP.US,D,20061206,000000,28.4414,28.5567,28.2786,28.4167,3217801.1986796,0
+ADP.US,D,20061207,000000,28.4167,28.6593,28.3033,28.5567,4971659.0202645,0
+ADP.US,D,20061208,000000,28.5005,28.6278,28.4473,28.5281,3314268.3220248,0
+ADP.US,D,20061211,000000,28.6327,28.8112,28.6327,28.7106,3739628.3387134,0
+ADP.US,D,20061212,000000,28.7106,28.8664,28.5932,28.6732,3149403.1011439,0
+ADP.US,D,20061213,000000,28.7965,28.9966,28.7728,28.8457,3170910.6550216,0
+ADP.US,D,20061214,000000,28.8881,29.2974,28.8249,29.1702,3225028.8562176,0
+ADP.US,D,20061215,000000,29.4492,29.6229,29.2451,29.5331,6178642.3397918,0
+ADP.US,D,20061218,000000,29.4424,29.5903,29.3536,29.4078,2880342.1926984,0
+ADP.US,D,20061219,000000,29.1702,29.4325,28.9966,29.3023,2719002.5842278,0
+ADP.US,D,20061220,000000,29.184,29.5282,29.184,29.3941,2891098.5045902,0
+ADP.US,D,20061221,000000,29.3941,29.5134,29.2451,29.3615,2218359.5380893,0
+ADP.US,D,20061222,000000,29.3368,29.4424,29.1563,29.1633,2146767.399975,0
+ADP.US,D,20061226,000000,29.0972,29.4078,29.0972,29.3615,1610157.4289579,0
+ADP.US,D,20061227,000000,29.4552,29.5282,29.3102,29.3536,1517723.9225722,0
+ADP.US,D,20061228,000000,29.2826,29.4679,29.2214,29.3023,1565286.7357232,0
+ADP.US,D,20061229,000000,29.2037,29.4078,29.177,29.3023,2000054.4693926,0
+ADP.US,D,20070103,000000,28.9769,29.322,28.6732,28.8042,4221611.0900039,0
+ADP.US,D,20070104,000000,28.7401,29.1563,28.7401,29.0972,5730942.2907127,0
+ADP.US,D,20070105,000000,29.0972,29.1366,28.9325,29.0113,2483220.5366691,0
+ADP.US,D,20070108,000000,28.9255,29.1366,28.8329,29.033,3574590.7410393,0
+ADP.US,D,20070109,000000,29.0046,29.2037,28.7224,28.9187,2267267.9042081,0
+ADP.US,D,20070110,000000,28.894,28.9255,28.6445,28.7598,3132097.485094,0
+ADP.US,D,20070111,000000,28.7401,28.9709,28.6534,28.7835,2822198.4863921,0
+ADP.US,D,20070112,000000,28.7905,29.0705,28.7598,28.9769,3182511.6131998,0
+ADP.US,D,20070116,000000,28.8664,28.9394,28.7598,28.9187,4362782.6136776,0
+ADP.US,D,20070117,000000,28.9562,29.1563,28.9187,29.1505,3238643.5809321,0
+ADP.US,D,20070118,000000,29.1268,29.1563,28.6672,28.6948,2655818.3776939,0
+ADP.US,D,20070119,000000,28.7274,28.7401,28.469,28.5074,3793235.4934166,0
+ADP.US,D,20070122,000000,28.5567,28.5932,28.1129,28.1583,4241441.5190826,0
+ADP.US,D,20070123,000000,28.1583,28.3634,28.1198,28.2066,5296006.2361748,0
+ADP.US,D,20070124,000000,28.2412,28.4631,28.2066,28.4167,5470283.2299609,0
+ADP.US,D,20070125,000000,28.3033,28.4167,28.1455,28.249,5454318.096973,0
+ADP.US,D,20070126,000000,28.2293,28.2648,28.0351,28.0429,5400200.9097582,0
+ADP.US,D,20070129,000000,27.9985,28.2412,27.9748,28.1395,6440308.2838117,0
+ADP.US,D,20070130,000000,28.1395,28.2412,27.8773,28.1829,3922297.0403818,0
+ADP.US,D,20070131,000000,28.1051,28.4285,27.9748,28.394,3826509.2843978,0
+ADP.US,D,20070201,000000,28.7401,28.9522,28.6534,28.8596,5694808.0589466,0
+ADP.US,D,20070202,000000,28.8596,29.177,28.8249,29.1563,3588370.7446789,0
+ADP.US,D,20070205,000000,29.039,29.2718,28.9325,29.2214,3807176.720057,0
+ADP.US,D,20070206,000000,29.4246,29.6149,28.7184,29.039,6578625.4505871,0
+ADP.US,D,20070207,000000,29.0834,29.2037,28.8733,29.0046,3551394.9085698,0
+ADP.US,D,20070208,000000,28.901,29.1702,28.901,29.1366,4114055.0689543,0
+ADP.US,D,20070209,000000,29.1307,29.2974,28.9443,29.047,2624391.0463616,0
+ADP.US,D,20070212,000000,29.1702,29.3023,29.033,29.19,2266611.858413,0
+ADP.US,D,20070213,000000,29.4168,30.0341,29.3831,29.9858,8455405.1633582,0
+ADP.US,D,20070214,000000,29.9571,30.5055,29.9454,30.4719,6835486.1380031,0
+ADP.US,D,20070215,000000,30.4108,30.4966,30.2225,30.3359,3867512.6535795,0
+ADP.US,D,20070216,000000,30.1781,30.3803,30.1169,30.327,3170577.0552279,0
+ADP.US,D,20070220,000000,30.2293,30.3723,30.0578,30.1672,3027057.1512431,0
+ADP.US,D,20070221,000000,30.0193,30.2501,29.9778,30.2293,2904375.5735862,0
+ADP.US,D,20070222,000000,30.1968,30.3664,29.9571,30.2915,3993052.6440589,0
+ADP.US,D,20070223,000000,30.2166,30.4897,30.1111,30.4591,3473420.7731849,0
+ADP.US,D,20070226,000000,30.4364,30.6416,30.327,30.5016,3675559.9406289,0
+ADP.US,D,20070227,000000,30.1732,30.3496,29.4009,29.6722,5641197.8622998,0
+ADP.US,D,20070228,000000,29.679,29.9778,29.3368,29.6032,6605004.1698429,0
+ADP.US,D,20070301,000000,29.3023,29.609,29.0657,29.609,7595964.8922106,0
+ADP.US,D,20070302,000000,29.609,29.609,28.9641,28.9641,5592287.4682188,0
+ADP.US,D,20070305,000000,28.5637,29.0912,28.4414,28.8399,4063646.0107543,0
+ADP.US,D,20070306,000000,28.9886,29.1179,28.7835,29.039,4308476.8259715,0
+ADP.US,D,20070307,000000,28.7786,29.0046,28.614,28.6534,4133212.2145587,0
+ADP.US,D,20070308,000000,28.894,29.039,28.7835,28.9255,2716880.3217099,0
+ADP.US,D,20070309,000000,29.039,29.0834,28.7184,29.0183,3324856.3130479,0
+ADP.US,D,20070312,000000,28.894,29.3694,28.894,29.2097,4087667.2238686,0
+ADP.US,D,20070313,000000,29.1119,29.177,28.6278,28.6869,4693976.2302189,0
+ADP.US,D,20070314,000000,28.6071,28.8042,28.2964,28.754,4867794.9045315,0
+ADP.US,D,20070315,000000,28.7027,28.9886,28.679,28.8249,3172777.3942933,0
+ADP.US,D,20070316,000000,28.9443,28.9443,28.5734,28.6386,4298244.7423271,0
+ADP.US,D,20070319,000000,28.679,28.9187,28.6278,28.7106,3444850.8406941,0
+ADP.US,D,20070320,000000,28.7401,28.8596,28.679,28.8329,4818047.9760133,0
+ADP.US,D,20070321,000000,29.2718,30.2116,29.1563,30.0706,10580499.730531,0
+ADP.US,D,20070322,000000,29.1505,30.2225,29.1505,30.2166,4982578.5831192,0
+ADP.US,D,20070323,000000,30.1732,30.2757,29.9384,30.2028,3129742.0069149,0
+ADP.US,D,20070326,000000,30.1525,30.1525,29.6327,29.8664,3579800.5761165,0
+ADP.US,D,20070327,000000,29.7639,29.8161,29.3536,29.3615,3696095.0865971,0
+ADP.US,D,20070328,000000,29.3368,29.3368,29.039,29.1179,4541932.8008039,0
+ADP.US,D,20070329,000000,29.3615,29.3694,28.9641,29.033,3914067.5694812,0
+ADP.US,D,20070330,000000,29.1268,29.1366,28.5005,28.7965,4538735.7182818,0
+ADP.US,D,20070402,000000,29.2145,30.6465,29.0834,30.1909,11609448.242181,0
+ADP.US,D,20070403,000000,30.4108,30.9197,30.258,30.5183,7599886.9712452,0
+ADP.US,D,20070404,000000,29.971,30.4591,29.9454,30.2028,5875182.1213041,0
+ADP.US,D,20070405,000000,30.0706,30.4591,30.0193,30.1318,3557496.0330657,0
+ADP.US,D,20070409,000000,30.0765,30.0765,29.4078,29.5213,4359738.642307,0
+ADP.US,D,20070410,000000,29.5459,29.7697,29.4492,29.6327,2976941.1335913,0
+ADP.US,D,20070411,000000,29.539,29.6446,29.0764,29.1366,4392943.482571,0
+ADP.US,D,20070412,000000,29.4749,29.8161,29.2451,29.7816,5124368.6352858,0
+ADP.US,D,20070413,000000,29.7816,29.8103,29.4078,29.6278,3128780.7527978,0
+ADP.US,D,20070416,000000,29.687,29.9641,29.5331,29.5775,3169422.1307138,0
+ADP.US,D,20070417,000000,29.5459,29.757,29.4168,29.5548,4282624.3629254,0
+ADP.US,D,20070418,000000,29.4887,29.8743,29.4818,29.7816,4180107.8281223,0
+ADP.US,D,20070419,000000,29.7816,29.7816,29.4009,29.4168,2192544.5923453,0
+ADP.US,D,20070420,000000,29.8664,29.895,29.4679,29.6515,6304165.0925919,0
+ADP.US,D,20070423,000000,29.6446,29.8103,29.4887,29.5006,3429241.6150849,0
+ADP.US,D,20070424,000000,29.679,29.7816,29.5696,29.6446,3089731.3252654,0
+ADP.US,D,20070425,000000,29.5548,29.9247,29.5548,29.757,2803697.3865828,0
+ADP.US,D,20070426,000000,29.7007,29.8536,29.4621,29.4818,2595614.261719,0
+ADP.US,D,20070427,000000,29.4818,30.0657,29.3941,29.9247,3270563.7070966,0
+ADP.US,D,20070430,000000,30.0765,30.2225,29.6278,29.6515,4811890.0685737,0
+ADP.US,D,20070501,000000,30.2432,30.8931,29.9995,30.8813,7300957.2204735,0
+ADP.US,D,20070502,000000,30.8596,31.034,30.6416,30.685,5244546.6935177,0
+ADP.US,D,20070503,000000,30.7204,30.8931,30.6535,30.7738,3060390.7671112,0
+ADP.US,D,20070504,000000,30.8122,30.8881,30.7204,30.8062,2423939.1435281,0
+ADP.US,D,20070507,000000,30.8062,30.9799,30.8062,30.8329,2281710.0375295,0
+ADP.US,D,20070508,000000,30.6929,31.3981,30.6929,31.325,3788884.5003616,0
+ADP.US,D,20070509,000000,31.189,32.2728,31.181,32.1919,9388440.1853641,0
+ADP.US,D,20070510,000000,31.9286,32.0282,31.5381,31.5825,5377765.5631408,0
+ADP.US,D,20070511,000000,31.8123,31.907,31.6357,31.8813,3065938.2579068,0
+ADP.US,D,20070514,000000,31.7679,31.8684,31.4691,31.5528,2779082.994504,0
+ADP.US,D,20070515,000000,31.5666,31.8744,31.4405,31.5381,3065279.1701684,0
+ADP.US,D,20070516,000000,31.6062,31.8871,31.5381,31.8871,3384212.740793,0
+ADP.US,D,20070517,000000,32.7945,32.7945,31.8477,31.899,3738710.6857852,0
+ADP.US,D,20070518,000000,31.9917,32.2649,31.907,32.2205,4679579.7260484,0
+ADP.US,D,20070521,000000,32.1396,32.6702,32.1328,32.403,3917153.1140784,0
+ADP.US,D,20070522,000000,32.403,32.6081,32.1662,32.5163,3853606.916279,0
+ADP.US,D,20070523,000000,32.4691,32.5036,32.1594,32.2235,3008377.5907538,0
+ADP.US,D,20070524,000000,32.1179,32.5874,32.0736,32.2797,3227087.237924,0
+ADP.US,D,20070525,000000,32.3299,32.6298,32.2965,32.6151,2527791.0914875,0
+ADP.US,D,20070529,000000,32.5223,32.8546,32.403,32.5036,3226928.0428856,0
+ADP.US,D,20070530,000000,32.3053,32.7294,32.3053,32.6229,3178889.6725817,0
+ADP.US,D,20070531,000000,32.5737,33.0539,32.5283,32.9276,3542625.9997048,0
+ADP.US,D,20070601,000000,32.9276,33.258,32.8901,32.9869,3914574.5600493,0
+ADP.US,D,20070604,000000,32.7738,33.326,32.7738,33.1988,2886113.7733251,0
+ADP.US,D,20070605,000000,33.0076,33.0933,32.7591,32.7818,4084122.3458167,0
+ADP.US,D,20070606,000000,32.7354,32.8971,32.4444,32.8606,3182260.1458781,0
+ADP.US,D,20070607,000000,32.6229,32.7294,31.9788,32.0282,3805787.5659004,0
+ADP.US,D,20070608,000000,32.1041,32.1989,31.8201,32.0736,4778057.5739866,0
+ADP.US,D,20070611,000000,32.0075,32.3753,31.8201,32.2205,2323256.9006001,0
+ADP.US,D,20070612,000000,32.0607,32.2649,31.7984,31.8349,3244859.2852964,0
+ADP.US,D,20070613,000000,31.8477,32.6151,31.7984,32.543,4585985.2112618,0
+ADP.US,D,20070614,000000,32.536,32.6081,32.3695,32.4099,2722343.6520711,0
+ADP.US,D,20070615,000000,32.6377,32.8606,32.5283,32.5667,4563805.3878908,0
+ADP.US,D,20070618,000000,32.5667,32.6031,32.3695,32.3753,3713867.1339695,0
+ADP.US,D,20070619,000000,32.2057,32.4503,32.1041,32.396,2691099.8513245,0
+ADP.US,D,20070620,000000,32.4099,32.4572,32.0282,32.0667,3084300.4423005,0
+ADP.US,D,20070621,000000,32.1594,32.4177,31.9631,32.3586,2469975.9150693,0
+ADP.US,D,20070622,000000,32.1662,32.3695,31.9917,32.0667,4133781.0579761,0
+ADP.US,D,20070625,000000,31.9345,32.3172,31.7106,31.8871,3301197.0911992,0
+ADP.US,D,20070626,000000,31.9788,32.1445,31.7984,31.8477,3688962.7432858,0
+ADP.US,D,20070627,000000,31.7166,32.1328,31.5992,32.0351,5836074.8968471,0
+ADP.US,D,20070628,000000,31.9345,32.4247,31.7984,32.0736,3189291.0910758,0
+ADP.US,D,20070629,000000,32.0607,32.5036,31.9286,32.1121,3302105.6182973,0
+ADP.US,D,20070702,000000,32.3172,32.4976,32.0814,32.2836,2979507.5198467,0
+ADP.US,D,20070703,000000,32.3646,32.5223,32.3646,32.3813,2153300.4804349,0
+ADP.US,D,20070705,000000,32.3449,32.5223,32.2649,32.3516,2130210.1020036,0
+ADP.US,D,20070706,000000,32.2836,32.5874,32.2235,32.4177,3523686.8600447,0
+ADP.US,D,20070709,000000,32.3813,32.4976,32.2442,32.4099,2975621.9441332,0
+ADP.US,D,20070710,000000,32.1328,32.2649,31.7225,31.7817,3551157.636984,0
+ADP.US,D,20070711,000000,31.7106,31.972,31.6742,31.9207,2739857.1342539,0
+ADP.US,D,20070712,000000,31.9631,32.1248,31.9207,32.0972,2964452.9419191,0
+ADP.US,D,20070713,000000,32.1594,32.5667,32.0607,32.4503,2550877.4139942,0
+ADP.US,D,20070716,000000,32.3892,32.7137,32.2797,32.549,1777314.2472065,0
+ADP.US,D,20070717,000000,32.4691,32.536,32.3053,32.4572,2984679.837622,0
+ADP.US,D,20070718,000000,32.2205,32.3586,31.5775,31.907,4423621.4818436,0
+ADP.US,D,20070719,000000,32.1041,32.3516,31.9454,32.2649,2330685.3264032,0
+ADP.US,D,20070720,000000,32.257,32.3449,31.7166,31.7679,3747958.1937464,0
+ADP.US,D,20070723,000000,31.9207,32.1121,31.7916,31.8813,2239792.0573631,0
+ADP.US,D,20070724,000000,31.3704,31.7984,31.2353,31.2885,3367309.6752542,0
+ADP.US,D,20070725,000000,31.2965,31.612,30.9128,31.0637,3691076.8939546,0
+ADP.US,D,20070726,000000,30.7501,30.8062,30.402,30.539,8618447.2461564,0
+ADP.US,D,20070727,000000,30.4838,30.5824,30.1031,30.1111,6162257.4186135,0
+ADP.US,D,20070730,000000,30.3053,30.539,29.8881,30.5183,4672935.1076636,0
+ADP.US,D,20070731,000000,30.5547,31.4275,30.4779,30.758,6668507.7804345,0
+ADP.US,D,20070801,000000,30.2028,31.2748,30.1849,31.1456,7314757.5037359,0
+ADP.US,D,20070802,000000,31.1308,31.5873,31.034,31.4729,3972729.420148,0
+ADP.US,D,20070803,000000,31.3704,31.7916,31.2816,31.5095,6588511.7666641,0
+ADP.US,D,20070806,000000,31.04,31.8616,30.9936,31.828,6956350.661464,0
+ADP.US,D,20070807,000000,31.7047,32.2965,31.612,32.0972,7181704.927019,0
+ADP.US,D,20070808,000000,31.5825,32.5558,31.5825,32.4839,5389446.6258287,0
+ADP.US,D,20070809,000000,32.1328,32.4325,31.4799,31.5026,5813134.5876238,0
+ADP.US,D,20070810,000000,31.3043,32.396,31.1386,32.0765,4758066.9358884,0
+ADP.US,D,20070813,000000,32.257,32.4631,31.6189,32.1989,3959142.0729244,0
+ADP.US,D,20070814,000000,32.1989,32.2235,31.6189,31.6466,3396101.6696138,0
+ADP.US,D,20070815,000000,31.5992,31.9581,31.1386,31.2698,3344367.3380687,0
+ADP.US,D,20070816,000000,31.1386,31.4691,30.3723,30.8881,6616131.5988304,0
+ADP.US,D,20070817,000000,31.5716,31.5716,30.7501,31.1663,5757130.3815147,0
+ADP.US,D,20070820,000000,31.1386,31.2748,30.7363,31.0292,2721287.0837274,0
+ADP.US,D,20070821,000000,30.9068,31.1731,30.7815,30.9247,2153154.4671513,0
+ADP.US,D,20070822,000000,31.0824,31.1663,30.7925,31.1111,3055168.7642603,0
+ADP.US,D,20070823,000000,31.3112,31.4098,30.8192,31.0133,2728686.1040775,0
+ADP.US,D,20070824,000000,30.9454,30.9719,30.6218,30.9068,3699833.6350459,0
+ADP.US,D,20070827,000000,30.8122,31.2421,30.8122,30.8596,2364314.0107819,0
+ADP.US,D,20070828,000000,30.7057,30.8743,30.4779,30.5016,3583755.1025473,0
+ADP.US,D,20070829,000000,30.7057,30.7431,30.4779,30.6929,3462405.8961033,0
+ADP.US,D,20070830,000000,30.4838,30.8457,29.9641,30.3496,4423582.9505606,0
+ADP.US,D,20070831,000000,30.5754,30.6732,30.258,30.3053,5159417.9072363,0
+ADP.US,D,20070904,000000,30.3201,30.6997,30.3132,30.4897,4264987.1750441,0
+ADP.US,D,20070905,000000,30.3546,30.6357,30.2116,30.5547,4137253.9433672,0
+ADP.US,D,20070906,000000,30.402,30.7431,30.3437,30.5824,2981808.2430446,0
+ADP.US,D,20070907,000000,30.2757,30.4434,29.5548,29.6327,6650853.3548739,0
+ADP.US,D,20070910,000000,29.6149,29.7126,29.4375,29.4375,6096298.9596913,0
+ADP.US,D,20070911,000000,29.5775,29.679,29.3831,29.4946,5258953.3374994,0
+ADP.US,D,20070912,000000,29.3615,29.6722,29.2826,29.5775,4522902.4028415,0
+ADP.US,D,20070913,000000,29.6663,29.7274,29.3102,29.3941,4344493.4359258,0
+ADP.US,D,20070914,000000,29.2451,29.5282,29.0912,29.4621,3018944.2881731,0
+ADP.US,D,20070917,000000,29.322,29.4246,29.2097,29.3831,3056374.3878312,0
+ADP.US,D,20070918,000000,29.4492,29.901,29.3161,29.8664,4633994.1761127,0
+ADP.US,D,20070919,000000,30.2639,30.8329,30.2166,30.6288,5260244.1354856,0
+ADP.US,D,20070920,000000,30.547,30.7431,30.4779,30.5754,3724946.9058437,0
+ADP.US,D,20070921,000000,30.7925,30.7925,30.539,30.7057,7159061.7142687,0
+ADP.US,D,20070924,000000,30.5331,30.758,30.3803,30.4108,3443986.9287661,0
+ADP.US,D,20070925,000000,30.3053,30.9454,30.2698,30.7738,4196877.0481511,0
+ADP.US,D,20070926,000000,30.9375,31.1534,30.7618,30.8743,3707675.7651525,0
+ADP.US,D,20070927,000000,30.8192,30.9936,30.2757,30.5016,4018012.8037052,0
+ADP.US,D,20070928,000000,30.4364,30.6603,30.2915,30.4296,3175467.4862473,0
+ADP.US,D,20071001,000000,30.4177,31.0213,30.4108,31.0213,3069954.637187,0
+ADP.US,D,20071002,000000,31.0568,31.1939,30.8192,31.181,2659706.9953509,0
+ADP.US,D,20071003,000000,31.0213,31.4729,30.9719,31.3981,2401297.9587401,0
+ADP.US,D,20071004,000000,31.402,31.5469,31.3112,31.3981,1978213.3157209,0
+ADP.US,D,20071005,000000,31.5242,31.9148,31.5242,31.7817,3131538.781488,0
+ADP.US,D,20071008,000000,31.7166,31.8418,31.4878,31.7984,1762972.4980175,0
+ADP.US,D,20071009,000000,31.7984,32.0351,31.7166,31.9996,1936705.9979147,0
+ADP.US,D,20071010,000000,31.9286,32.0529,31.7284,31.9345,1874968.742462,0
+ADP.US,D,20071011,000000,31.9996,32.1248,31.5381,31.7353,1873157.772153,0
+ADP.US,D,20071012,000000,31.8418,32.1121,31.6603,31.9631,1341550.7840615,0
+ADP.US,D,20071015,000000,31.8043,32.0282,31.5381,31.7501,3403533.1373602,0
+ADP.US,D,20071016,000000,31.755,31.8871,31.5923,31.6189,3726702.1071903,0
+ADP.US,D,20071017,000000,31.7817,31.7817,31.4691,31.5992,5784156.0207352,0
+ADP.US,D,20071018,000000,31.5716,31.9848,31.5312,31.9345,3000377.27959,0
+ADP.US,D,20071019,000000,31.7984,31.899,31.4691,31.4799,4681391.7103387,0
+ADP.US,D,20071022,000000,31.181,31.4552,31.1041,31.3595,2466651.0709241,0
+ADP.US,D,20071023,000000,31.4691,31.4691,30.9247,31.3527,2693211.974031,0
+ADP.US,D,20071024,000000,31.2541,31.3704,30.6189,31.045,3792657.5241691,0
+ADP.US,D,20071025,000000,31.2127,31.2885,30.6416,30.8192,2956450.6027929,0
+ADP.US,D,20071026,000000,30.9128,31.0076,30.7204,30.8536,2199495.4330333,0
+ADP.US,D,20071029,000000,30.9936,31.4691,30.9592,31.2541,3661124.9051752,0
+ADP.US,D,20071030,000000,32.2126,32.8971,31.7501,32.2294,6373498.0807351,0
+ADP.US,D,20071031,000000,32.3813,33.0006,32.3241,32.8349,5038477.3351902,0
+ADP.US,D,20071101,000000,32.6151,32.6515,31.7353,31.7916,4033553.0785971,0
+ADP.US,D,20071102,000000,31.8616,32.4177,31.7856,32.2442,4002919.6944943,0
+ADP.US,D,20071105,000000,32.2491,32.7591,31.9286,32.6151,3890063.5940464,0
+ADP.US,D,20071106,000000,32.5874,32.8349,32.3299,32.8349,3653392.2850313,0
+ADP.US,D,20071107,000000,32.6298,32.7818,32.1328,32.1722,4243584.0612233,0
+ADP.US,D,20071108,000000,32.1989,32.2649,31.3112,31.5164,5981691.7138213,0
+ADP.US,D,20071109,000000,31.2421,31.4227,30.9592,30.9592,3792306.686696,0
+ADP.US,D,20071112,000000,30.826,31.3704,30.826,30.8881,3662128.7465,0
+ADP.US,D,20071113,000000,31.0824,31.2421,30.7875,31.2421,3511496.7788265,0
+ADP.US,D,20071114,000000,31.4335,31.76,30.9869,31.4168,4206549.4142083,0
+ADP.US,D,20071115,000000,31.3595,31.5666,30.9454,31.0637,3251118.5908495,0
+ADP.US,D,20071116,000000,31.3527,31.3635,30.8122,31.2421,3474025.1059419,0
+ADP.US,D,20071119,000000,30.9869,31.1308,30.4296,30.5183,3567629.76054,0
+ADP.US,D,20071120,000000,30.6357,30.8743,30.1909,30.5016,4662220.3689985,0
+ADP.US,D,20071121,000000,30.3132,30.4108,29.8457,29.9315,4726291.8090263,0
+ADP.US,D,20071123,000000,30.0706,30.3723,30.0508,30.2974,1529271.13975,0
+ADP.US,D,20071126,000000,30.3546,30.4434,29.757,29.7697,3445038.4272042,0
+ADP.US,D,20071127,000000,30.0282,30.0282,29.5213,29.8536,4839715.7389105,0
+ADP.US,D,20071128,000000,29.8536,30.258,29.8388,30.2116,4189069.3934032,0
+ADP.US,D,20071129,000000,30.0834,30.327,30.0065,30.0578,3083785.3398834,0
+ADP.US,D,20071130,000000,30.0657,30.1593,29.7126,29.8536,4958597.9292504,0
+ADP.US,D,20071203,000000,29.8103,30.2698,29.6663,29.9641,3180250.4352663,0
+ADP.US,D,20071204,000000,29.7274,30.1031,29.6583,29.7697,4146366.5918374,0
+ADP.US,D,20071205,000000,29.9858,30.4838,29.9858,30.2028,3486400.745708,0
+ADP.US,D,20071206,000000,30.1909,30.3664,30.0657,30.3664,2915006.1518172,0
+ADP.US,D,20071207,000000,30.3616,30.4966,30.1248,30.1781,2571654.9014541,0
+ADP.US,D,20071210,000000,30.3132,30.9375,30.2757,30.8536,2440301.7571214,0
+ADP.US,D,20071211,000000,30.8399,30.9532,30.1248,30.1593,2714370.7183981,0
+ADP.US,D,20071212,000000,30.5687,30.7284,29.9247,30.2363,3588111.165508,0
+ADP.US,D,20071213,000000,30.0341,30.4651,29.9995,30.402,2195815.6954904,0
+ADP.US,D,20071214,000000,30.0193,30.258,29.6327,29.7757,2903553.2348848,0
+ADP.US,D,20071217,000000,29.7007,29.7816,29.3161,29.3161,2590272.609094,0
+ADP.US,D,20071218,000000,29.4679,29.7007,29.3299,29.6032,2675629.541131,0
+ADP.US,D,20071219,000000,29.6663,29.901,29.3694,29.5972,2915148.1091762,0
+ADP.US,D,20071220,000000,29.757,29.8743,29.3831,29.4749,3256464.2993991,0
+ADP.US,D,20071221,000000,29.6229,29.8536,29.6229,29.7924,4706383.3034001,0
+ADP.US,D,20071224,000000,29.9207,30.4779,29.895,30.327,1114085.4097812,0
+ADP.US,D,20071226,000000,30.2028,30.2028,29.8743,30.0706,1306992.2789809,0
+ADP.US,D,20071227,000000,29.9917,30.0449,29.4887,29.5075,2253775.8712111,0
+ADP.US,D,20071228,000000,29.4887,29.8103,29.4424,29.6229,1570501.6407061,0
+ADP.US,D,20071231,000000,29.4887,29.6278,29.3497,29.5006,1540147.1014159,0
+ADP.US,D,20080102,000000,29.4818,29.5903,28.5734,28.6327,4012077.9721156,0
+ADP.US,D,20080103,000000,28.7786,28.7786,28.2066,28.4227,4023151.6601029,0
+ADP.US,D,20080104,000000,28.1336,28.1652,27.0093,27.1613,6516560.6792276,0
+ADP.US,D,20080107,000000,27.2825,27.9541,27.1356,27.755,4840809.8245564,0
+ADP.US,D,20080108,000000,27.9473,28.0074,27.4138,27.4986,4958268.3853812,0
+ADP.US,D,20080109,000000,27.4611,27.7421,27.2638,27.5469,3930633.9932828,0
+ADP.US,D,20080110,000000,27.2895,27.9127,27.2501,27.7126,4663800.1516084,0
+ADP.US,D,20080111,000000,27.5123,27.5409,27.029,27.2144,4427365.1001982,0
+ADP.US,D,20080114,000000,27.3831,27.3831,26.534,26.6336,5141571.839241,0
+ADP.US,D,20080115,000000,26.4404,26.8703,26.4404,26.5647,3855049.8114357,0
+ADP.US,D,20080116,000000,26.4995,26.7391,26.2825,26.4009,5323533.7960576,0
+ADP.US,D,20080117,000000,26.4077,26.5874,26.0114,26.0636,4880154.3205994,0
+ADP.US,D,20080118,000000,26.1938,26.5705,25.9225,26.2046,5640889.6120344,0
+ADP.US,D,20080122,000000,25.182,26.1139,25.175,25.8762,8627505.1396452,0
+ADP.US,D,20080123,000000,25.175,26.1632,25.0073,26.1553,8092555.055748,0
+ADP.US,D,20080124,000000,26.1632,26.1632,25.4355,25.678,5216149.13782,0
+ADP.US,D,20080125,000000,25.89,25.9906,25.5597,25.672,4538509.6004884,0
+ADP.US,D,20080128,000000,25.7589,26.1938,25.601,26.177,4644514.2303997,0
+ADP.US,D,20080129,000000,26.2885,26.3289,26.0468,26.1849,3141581.25066,0
+ADP.US,D,20080130,000000,26.2303,26.4995,26.0192,26.1356,3369204.8059975,0
+ADP.US,D,20080131,000000,25.964,27.0922,25.7046,26.6849,7149857.8074964,0
+ADP.US,D,20080201,000000,26.9591,26.9591,25.8762,26.4818,7292911.2801586,0
+ADP.US,D,20080204,000000,26.4009,26.4995,26.2342,26.3289,3114936.8683466,0
+ADP.US,D,20080205,000000,25.9177,26.0389,25.538,25.5962,5923577.412968,0
+ADP.US,D,20080206,000000,25.7717,25.7717,25.0764,25.1178,4881456.2723781,0
+ADP.US,D,20080207,000000,25.0153,25.4571,25.0015,25.3052,5801199.0156708,0
+ADP.US,D,20080208,000000,25.2124,25.2321,25.0153,25.1099,3569531.9891513,0
+ADP.US,D,20080211,000000,25.0487,25.601,25.0487,25.4749,3496039.6503878,0
+ADP.US,D,20080212,000000,25.5823,26.2116,25.5823,26.0468,4922188.9085964,0
+ADP.US,D,20080213,000000,26.1938,26.463,26.1011,26.389,4581428.3800362,0
+ADP.US,D,20080214,000000,26.3614,26.3763,26.1286,26.2539,4768423.7392125,0
+ADP.US,D,20080215,000000,26.246,26.4265,26.1079,26.3289,4975040.6473534,0
+ADP.US,D,20080219,000000,26.4818,26.5143,26.1286,26.1938,3874208.9850023,0
+ADP.US,D,20080220,000000,26.0192,26.7845,25.9177,26.6543,5183007.1643866,0
+ADP.US,D,20080221,000000,26.6919,26.9522,26.4995,26.534,2920002.0368746,0
+ADP.US,D,20080222,000000,26.6622,27.0036,26.4768,26.9699,4932478.7891656,0
+ADP.US,D,20080225,000000,27.029,27.1613,26.819,27.1297,4841289.4376338,0
+ADP.US,D,20080226,000000,26.5143,27.322,26.5143,27.0093,6197536.8642819,0
+ADP.US,D,20080227,000000,26.8388,27.2144,26.8388,27.037,4308893.5722183,0
+ADP.US,D,20080228,000000,26.9591,26.9591,26.6128,26.6919,4646331.2845956,0
+ADP.US,D,20080229,000000,26.4995,26.5705,26.3062,26.4709,9683814.9182725,0
+ADP.US,D,20080303,000000,26.4344,26.6987,26.4344,26.6465,4672639.0251718,0
+ADP.US,D,20080304,000000,26.4709,26.7668,26.3407,26.6849,5246861.6124513,0
+ADP.US,D,20080305,000000,26.5577,26.9245,26.3358,26.6336,4109223.4488408,0
+ADP.US,D,20080306,000000,26.5705,26.8576,26.4818,26.5931,4072689.7085072,0
+ADP.US,D,20080307,000000,26.4187,26.4995,25.8525,25.9758,6230636.2505075,0
+ADP.US,D,20080310,000000,25.8397,26.1849,25.8397,25.9758,6025065.7708991,0
+ADP.US,D,20080311,000000,26.2609,26.5577,26.0261,26.5074,4065147.7168168,0
+ADP.US,D,20080312,000000,26.3062,26.7391,26.2402,26.54,3678270.3122056,0
+ADP.US,D,20080313,000000,26.2766,26.68,26.0114,26.4265,5290796.4010975,0
+ADP.US,D,20080314,000000,26.5647,26.6672,25.9285,26.0814,6106300.8696178,0
+ADP.US,D,20080317,000000,25.5173,26.0755,25.5173,25.6907,5860052.5087723,0
+ADP.US,D,20080318,000000,26.0341,26.7244,25.9285,26.7116,6352599.92952,0
+ADP.US,D,20080319,000000,26.7925,27.1613,26.6741,26.6849,6007810.853906,0
+ADP.US,D,20080320,000000,26.7184,27.175,26.6543,27.1297,6783824.8130998,0
+ADP.US,D,20080324,000000,27.2304,27.7609,26.8319,27.6712,4017985.4262146,0
+ADP.US,D,20080325,000000,27.6573,28.1771,27.6573,28.1129,6310107.0220495,0
+ADP.US,D,20080326,000000,27.9127,28.3693,27.824,28.0844,4852336.7621116,0
+ADP.US,D,20080327,000000,28.0981,28.2569,27.6919,27.8181,4952473.4831883,0
+ADP.US,D,20080328,000000,27.9473,27.9877,27.6504,27.6859,3318412.462928,0
+ADP.US,D,20080331,000000,27.6219,28.2293,27.6219,28.0844,4049930.9019074,0
+ADP.US,D,20080401,000000,28.2066,28.754,28.1583,28.754,4065437.7154218,0
+ADP.US,D,20080402,000000,28.7274,29.322,28.7274,29.0253,5087857.2025372,0
+ADP.US,D,20080403,000000,28.7905,28.9769,28.6386,28.7274,4007622.5390035,0
+ADP.US,D,20080404,000000,28.6534,29.184,28.6327,29.0764,3425448.3116547,0
+ADP.US,D,20080407,000000,29.2826,29.2826,28.5991,28.7027,3673108.1342417,0
+ADP.US,D,20080408,000000,28.5567,28.7027,28.4227,28.543,2893441.8149956,0
+ADP.US,D,20080409,000000,28.5005,28.614,28.2066,28.387,2165573.7081062,0
+ADP.US,D,20080410,000000,28.3379,28.5498,28.1198,28.3743,2816549.5974829,0
+ADP.US,D,20080411,000000,28.0686,28.2205,27.7737,27.8131,2453854.6289866,0
+ADP.US,D,20080414,000000,27.7609,28.0202,27.7421,27.8634,1915674.0011896,0
+ADP.US,D,20080415,000000,28.0508,28.0912,27.8131,28.0271,1774521.7431576,0
+ADP.US,D,20080416,000000,28.322,28.7184,28.1889,28.6948,2956376.58217,0
+ADP.US,D,20080417,000000,28.7184,28.8733,28.5932,28.7728,1894734.276748,0
+ADP.US,D,20080418,000000,29.0657,29.1179,28.3092,29.033,2422798.41475,0
+ADP.US,D,20080421,000000,28.8881,28.9886,28.7333,28.9325,2384494.2633526,0
+ADP.US,D,20080422,000000,28.7598,28.8399,28.4887,28.7184,2594227.1355248,0
+ADP.US,D,20080423,000000,28.7598,29.0972,28.5874,28.8457,3506631.6973356,0
+ADP.US,D,20080424,000000,28.9148,29.2826,28.7728,29.1505,3080719.0609277,0
+ADP.US,D,20080425,000000,29.2294,29.2372,28.8803,29.2037,3926537.509493,0
+ADP.US,D,20080428,000000,29.1436,29.3161,28.9966,29.0183,2175305.8990506,0
+ADP.US,D,20080429,000000,29.039,29.1268,28.8733,28.9255,3019413.7614391,0
+ADP.US,D,20080430,000000,28.9255,29.7639,28.3506,29.2826,4218546.8390107,0
+ADP.US,D,20080501,000000,29.1563,29.9641,29.0253,29.9503,3767102.1575959,0
+ADP.US,D,20080502,000000,29.4325,29.5696,28.3033,28.5498,5781569.354857,0
+ADP.US,D,20080505,000000,28.4167,28.8399,28.4167,28.7728,2864675.1701646,0
+ADP.US,D,20080506,000000,28.5074,28.9394,28.3693,28.8249,2575728.0636778,0
+ADP.US,D,20080507,000000,28.7401,29.0183,28.679,28.7184,1492027.612621,0
+ADP.US,D,20080508,000000,28.7274,28.7401,28.249,28.387,4733974.7440946,0
+ADP.US,D,20080509,000000,28.2412,28.6732,28.0912,28.5567,2478703.2507078,0
+ADP.US,D,20080512,000000,28.4227,29.0834,28.4078,29.0046,2146585.8973516,0
+ADP.US,D,20080513,000000,29.0046,29.1436,28.8042,28.9829,2186838.9204925,0
+ADP.US,D,20080514,000000,29.0183,29.4749,28.9829,29.2294,2017259.7013099,0
+ADP.US,D,20080515,000000,29.1505,29.4078,28.9522,29.3536,2667735.6979864,0
+ADP.US,D,20080516,000000,29.2895,29.322,28.9255,29.0657,2637969.2677551,0
+ADP.US,D,20080519,000000,29.0183,29.1633,28.8596,28.9394,3021506.6185041,0
+ADP.US,D,20080520,000000,28.7786,29.033,28.6672,28.8042,3485683.8610448,0
+ADP.US,D,20080521,000000,28.894,28.9966,28.3379,28.3793,4665721.6458614,0
+ADP.US,D,20080522,000000,28.3693,28.4631,28.0202,28.1652,4410184.2038281,0
+ADP.US,D,20080523,000000,28.0844,28.0844,27.6149,27.6987,3839234.7476559,0
+ADP.US,D,20080527,000000,27.6573,28.1889,27.6573,28.1129,4749345.6841367,0
+ADP.US,D,20080528,000000,28.1336,28.3793,27.968,28.1583,4171093.5358223,0
+ADP.US,D,20080529,000000,28.1722,28.6593,28.1515,28.4769,2232185.1708802,0
+ADP.US,D,20080530,000000,28.5005,28.7401,28.3576,28.5203,2863538.497311,0
+ADP.US,D,20080602,000000,28.4227,28.7481,28.1051,28.322,3671529.3656127,0
+ADP.US,D,20080603,000000,28.3743,28.8112,28.3379,28.5567,3857526.9673512,0
+ADP.US,D,20080604,000000,28.5203,28.8881,28.4887,28.7728,3294062.7199256,0
+ADP.US,D,20080605,000000,28.894,29.2638,28.7965,29.2214,4237192.9381224,0
+ADP.US,D,20080606,000000,29.039,29.039,28.0686,28.0844,4960853.0232971,0
+ADP.US,D,20080609,000000,28.6445,28.6445,28.1258,28.4887,3674335.0514164,0
+ADP.US,D,20080610,000000,28.1771,28.7786,28.1771,28.5734,3153910.2472937,0
+ADP.US,D,20080611,000000,28.5153,28.5153,27.9394,27.9946,4185705.0039935,0
+ADP.US,D,20080612,000000,27.9985,28.5677,27.9985,28.2205,3274046.7322989,0
+ADP.US,D,20080613,000000,28.3092,28.8733,28.3092,28.5814,3742071.0192701,0
+ADP.US,D,20080616,000000,28.4167,28.7333,28.2569,28.6386,3211666.612806,0
+ADP.US,D,20080617,000000,28.6869,28.8457,28.4227,28.4227,3046980.8665863,0
+ADP.US,D,20080618,000000,28.2648,28.387,28.0587,28.1258,3572562.7787671,0
+ADP.US,D,20080619,000000,28.0587,28.5991,27.9611,28.4364,2825605.4630094,0
+ADP.US,D,20080620,000000,28.2066,28.3793,28.0202,28.2205,5069606.5560684,0
+ADP.US,D,20080623,000000,28.1336,28.3506,28.0202,28.0981,3229926.385105,0
+ADP.US,D,20080624,000000,27.8634,28.1583,27.7126,27.8704,4314480.6082783,0
+ADP.US,D,20080625,000000,27.7609,28.4078,27.7609,28.1336,4185665.4587292,0
+ADP.US,D,20080626,000000,27.7737,28.0686,27.6919,27.7421,4000507.4333716,0
+ADP.US,D,20080627,000000,27.7126,27.749,27.3289,27.5883,4239794.8137178,0
+ADP.US,D,20080630,000000,27.5814,28.0765,27.3674,27.7609,4673601.29327,0
+ADP.US,D,20080701,000000,27.3979,28.3309,27.3979,28.2412,6114639.8504811,0
+ADP.US,D,20080702,000000,28.2895,28.5734,27.824,27.8911,6743725.9150916,0
+ADP.US,D,20080703,000000,28.0508,28.2648,27.8003,27.8773,2715760.8865356,0
+ADP.US,D,20080707,000000,27.9394,28.2362,27.6022,27.899,5272164.4977216,0
+ADP.US,D,20080708,000000,27.9187,28.2648,27.6987,28.2569,5152372.7663027,0
+ADP.US,D,20080709,000000,28.2569,28.4887,27.7796,27.7796,3397753.4448844,0
+ADP.US,D,20080710,000000,27.7796,27.9246,27.4838,27.8506,3442404.1042127,0
+ADP.US,D,20080711,000000,27.534,27.8841,27.1416,27.4769,4475957.1042023,0
+ADP.US,D,20080714,000000,27.749,27.8704,27.0163,27.1297,3758269.3679194,0
+ADP.US,D,20080715,000000,26.9846,27.4838,26.6741,27.2037,3632621.8954395,0
+ADP.US,D,20080716,000000,27.2501,27.749,26.9946,27.7273,2726782.861485,0
+ADP.US,D,20080717,000000,27.7796,28.2412,27.4986,28.0912,4163507.9429431,0
+ADP.US,D,20080718,000000,28.1722,28.2895,27.8773,28.2205,4493720.0257446,0
+ADP.US,D,20080721,000000,28.1198,28.2293,27.7343,28.2205,4534901.8556062,0
+ADP.US,D,20080722,000000,28.1722,28.6198,28.0508,28.6198,3267298.6878382,0
+ADP.US,D,20080723,000000,28.6593,28.7184,28.0981,28.2569,5468488.48335,0
+ADP.US,D,20080724,000000,27.6919,27.7796,27.2895,27.3674,7040369.1384013,0
+ADP.US,D,20080725,000000,27.6219,27.6219,27.1297,27.2224,4075268.2625362,0
+ADP.US,D,20080728,000000,27.0507,27.1613,26.751,26.7718,3730822.9265273,0
+ADP.US,D,20080729,000000,26.7391,27.0233,26.68,26.8644,4725123.7027576,0
+ADP.US,D,20080730,000000,27.0163,27.6919,26.9384,27.5409,3639168.1576542,0
+ADP.US,D,20080731,000000,27.9315,28.5874,27.824,28.2964,6898306.3253091,0
+ADP.US,D,20080801,000000,28.4364,28.6071,27.9127,28.4542,4196970.3344156,0
+ADP.US,D,20080804,000000,28.4818,28.9255,28.3506,28.7728,3620882.0218457,0
+ADP.US,D,20080805,000000,28.9443,29.3417,28.7274,29.3161,3632349.1345139,0
+ADP.US,D,20080806,000000,29.1505,29.4552,28.8596,29.4492,3397764.598677,0
+ADP.US,D,20080807,000000,29.1563,29.3161,28.7224,28.9769,2792634.8523879,0
+ADP.US,D,20080808,000000,28.9522,29.83,28.9148,29.8161,4314657.040996,0
+ADP.US,D,20080811,000000,29.6149,30.2293,29.5696,30.0706,3319498.4367247,0
+ADP.US,D,20080812,000000,29.9858,30.1248,29.7886,29.9454,2061428.7195985,0
+ADP.US,D,20080813,000000,29.8043,30.0065,29.5213,29.8103,2148821.7257567,0
+ADP.US,D,20080814,000000,29.6446,30.1465,29.5459,30.04,2308325.0143899,0
+ADP.US,D,20080815,000000,30.1031,30.3616,29.8388,30.2836,2785835.0948892,0
+ADP.US,D,20080818,000000,30.2293,30.3723,29.8881,30.0193,2084241.2671985,0
+ADP.US,D,20080819,000000,28.8249,29.5696,28.8182,29.2718,4106558.7064153,0
+ADP.US,D,20080820,000000,29.4168,29.6327,29.0912,29.2826,2583268.0274058,0
+ADP.US,D,20080821,000000,29.0705,29.679,28.9325,29.6278,2571332.4554529,0
+ADP.US,D,20080822,000000,29.7924,30.0282,29.6149,29.901,2210573.1769452,0
+ADP.US,D,20080825,000000,29.679,29.757,29.1563,29.2145,2017938.0546899,0
+ADP.US,D,20080826,000000,29.2294,29.4246,29.0046,29.3023,2024977.1117368,0
+ADP.US,D,20080827,000000,29.3831,29.7639,29.2451,29.6722,2447185.6750543,0
+ADP.US,D,20080828,000000,29.6722,29.8103,29.5775,29.7697,2841132.5561465,0
+ADP.US,D,20080829,000000,29.5903,29.7353,29.3497,29.4009,2700281.4505119,0
+ADP.US,D,20080902,000000,29.7639,30.1968,29.757,29.901,3936710.7822314,0
+ADP.US,D,20080903,000000,29.9571,30.3872,29.7924,30.3132,6063530.1313159,0
+ADP.US,D,20080904,000000,30.2363,30.4364,29.4424,29.4818,4559555.7929494,0
+ADP.US,D,20080905,000000,29.2895,29.3368,28.8526,29.2589,4400051.490335,0
+ADP.US,D,20080908,000000,29.687,30.3664,29.6583,30.3664,5315710.9315925,0
+ADP.US,D,20080909,000000,30.3546,30.4591,29.687,29.7274,5127978.4081304,0
+ADP.US,D,20080910,000000,29.9641,29.9641,29.2638,29.539,3288587.2217907,0
+ADP.US,D,20080911,000000,29.539,29.9384,28.9187,29.901,3904085.9391775,0
+ADP.US,D,20080912,000000,29.6327,30.0508,29.5696,29.9917,3213833.490494,0
+ADP.US,D,20080915,000000,29.4887,30.1396,29.2895,29.3417,4343117.4635241,0
+ADP.US,D,20080916,000000,29.0537,29.6446,28.4473,29.4375,6777726.7305473,0
+ADP.US,D,20080917,000000,29.0764,29.19,28.0627,28.0912,5512602.7466572,0
+ADP.US,D,20080918,000000,28.5498,29.3831,27.6022,28.8526,8172173.8685358,0
+ADP.US,D,20080919,000000,29.6327,30.3132,29.0972,29.5617,7477005.6393044,0
+ADP.US,D,20080922,000000,29.4424,29.4946,28.3152,28.5153,4025097.4899032,0
+ADP.US,D,20080923,000000,28.536,28.894,28.0765,28.0912,3083294.5730134,0
+ADP.US,D,20080924,000000,28.1455,28.3793,27.8427,28.1829,3322383.213057,0
+ADP.US,D,20080925,000000,28.3793,28.8329,28.1652,28.5677,3348439.4863113,0
+ADP.US,D,20080926,000000,28.2648,29.039,28.2016,28.9709,3003940.4093023,0
+ADP.US,D,20080929,000000,28.5932,28.7835,27.2077,27.5952,5600230.9964391,0
+ADP.US,D,20080930,000000,27.8911,28.3634,27.5626,28.322,5648085.8361573,0
+ADP.US,D,20081001,000000,28.0686,28.4414,27.749,27.9127,5301623.6916687,0
+ADP.US,D,20081002,000000,27.6919,27.8181,27.1613,27.1613,5554665.7261261,0
+ADP.US,D,20081003,000000,27.4838,28.2895,27.3032,27.3477,5747833.1884778,0
+ADP.US,D,20081006,000000,26.8576,27.1613,25.0804,25.5054,10467216.744024,0
+ADP.US,D,20081007,000000,25.7855,26.0261,24.8358,24.9324,8639398.1243906,0
+ADP.US,D,20081008,000000,24.4137,25.3703,24.2155,24.8556,9399528.0690873,0
+ADP.US,D,20081009,000000,25.175,25.5054,23.0557,23.0557,10110619.85808,0
+ADP.US,D,20081010,000000,22.8752,23.4225,21.3289,22.2006,17806325.004743,0
+ADP.US,D,20081013,000000,22.7648,23.3939,22.2056,23.0557,8083152.408673,0
+ADP.US,D,20081014,000000,24.0321,24.0409,22.9157,23.4856,8423718.2528551,0
+ADP.US,D,20081015,000000,23.2144,23.2331,21.677,21.8515,8129837.1141602,0
+ADP.US,D,20081016,000000,21.8644,22.3052,20.4264,22.101,8414473.7868373,0
+ADP.US,D,20081017,000000,21.8515,22.8496,21.3524,22.3733,9732339.9995217,0
+ADP.US,D,20081020,000000,22.6098,23.4719,22.3052,23.4402,7463253.0131556,0
+ADP.US,D,20081021,000000,23.4166,23.4402,22.46,22.5862,4381238.0843357,0
+ADP.US,D,20081022,000000,22.4067,22.4768,21.6089,21.8515,6670558.0502917,0
+ADP.US,D,20081023,000000,21.8574,22.5991,21.3673,22.5379,6398844.5671942,0
+ADP.US,D,20081024,000000,21.3811,22.2746,21.2016,21.6158,4388343.0501565,0
+ADP.US,D,20081027,000000,21.2124,21.5912,20.5319,20.5576,6397711.9502652,0
+ADP.US,D,20081028,000000,20.9758,21.386,20.5704,20.7095,2077870.4237203,0
+ADP.US,D,20081029,000000,23.315,23.3535,21.9038,22.0478,5090464.1480381,0
+ADP.US,D,20081030,000000,22.7046,23.0557,21.7331,21.815,4774501.5421422,0
+ADP.US,D,20081031,000000,21.9561,23.4353,21.532,23.1563,5091746.8341752,0
+ADP.US,D,20081103,000000,22.895,23.3535,21.9876,22.0408,5029281.5402669,0
+ADP.US,D,20081104,000000,22.3613,24.1425,22.2006,24.0054,8175759.305833,0
+ADP.US,D,20081105,000000,23.7509,23.8841,23.176,23.176,2424541.448323,0
+ADP.US,D,20081106,000000,22.7046,23.2538,22.526,22.7381,6120221.8166354,0
+ADP.US,D,20081107,000000,22.8555,23.7104,22.532,23.4719,4335031.9779448,0
+ADP.US,D,20081110,000000,23.7993,24.2805,23.4166,23.5537,4865352.2239746,0
+ADP.US,D,20081111,000000,23.4402,23.5043,22.6582,23.1829,5587082.7030472,0
+ADP.US,D,20081112,000000,22.4324,23.176,22.3337,22.46,6675294.3561785,0
+ADP.US,D,20081113,000000,22.5132,24.2391,21.8851,24.2352,5772229.5746124,0
+ADP.US,D,20081114,000000,23.6859,24.5961,23.1228,23.2688,5060169.4336348,0
+ADP.US,D,20081117,000000,22.9157,23.6583,22.7105,23.0744,3894986.4724622,0
+ADP.US,D,20081118,000000,23.1642,23.679,22.526,23.3328,5048527.9162112,0
+ADP.US,D,20081119,000000,23.5399,24.2677,22.5458,22.5991,5621191.0005034,0
+ADP.US,D,20081120,000000,22.3733,22.9778,21.2016,21.2855,7082902.6051173,0
+ADP.US,D,20081121,000000,21.2588,23.3732,20.9836,23.3535,9268516.6363974,0
+ADP.US,D,20081124,000000,23.8644,24.9788,23.171,24.8229,8715838.1063167,0
+ADP.US,D,20081125,000000,24.8623,25.2905,24.2155,24.8713,6547281.2657081,0
+ADP.US,D,20081126,000000,24.5675,26.6622,24.1493,26.6218,9259096.7516431,0
+ADP.US,D,20081128,000000,26.4344,27.3417,26.3358,27.2037,3418239.9197581,0
+ADP.US,D,20081201,000000,26.3289,27.1416,24.9522,24.9826,7328275.9002423,0
+ADP.US,D,20081202,000000,24.9639,25.9827,24.9394,25.4432,7448231.8966053,0
+ADP.US,D,20081203,000000,25.4078,25.6573,24.5607,25.5458,10615513.513141,0
+ADP.US,D,20081204,000000,25.3407,25.7381,23.9225,24.1947,6903717.9426324,0
+ADP.US,D,20081205,000000,23.9472,25.3239,23.3328,24.9038,8222421.7037353,0
+ADP.US,D,20081208,000000,24.9639,25.6464,24.9038,25.5823,8905869.3250144,0
+ADP.US,D,20081209,000000,25.1937,26.177,25.175,25.9177,7981457.19859,0
+ADP.US,D,20081210,000000,25.0439,25.746,24.7795,25.5054,8977599.3645634,0
+ADP.US,D,20081211,000000,25.3781,25.8594,24.676,24.7263,5973118.5033156,0
+ADP.US,D,20081212,000000,24.5814,25.392,24.388,25.3535,5318893.8183788,0
+ADP.US,D,20081215,000000,25.3535,25.6346,24.6385,24.8229,6032647.3078537,0
+ADP.US,D,20081216,000000,24.9719,25.17,24.1701,25.1248,11160932.952269,0
+ADP.US,D,20081217,000000,24.7962,25.1385,24.5064,24.676,8979554.3201938,0
+ADP.US,D,20081218,000000,24.6612,25.0764,23.8505,24.2756,9011095.2174132,0
+ADP.US,D,20081219,000000,24.4728,24.9956,24.2155,24.9117,19287599.347416,0
+ADP.US,D,20081222,000000,24.538,25.2688,24.4551,25.03,7071808.6375073,0
+ADP.US,D,20081223,000000,25.3781,26.0872,24.8486,25.036,5414876.258741,0
+ADP.US,D,20081224,000000,25.1021,25.8397,24.9522,25.2905,1563046.8513936,0
+ADP.US,D,20081226,000000,25.2548,25.6839,25.1099,25.2688,1623776.2095969,0
+ADP.US,D,20081229,000000,25.2688,25.3851,24.9038,25.2254,3192929.2553921,0
+ADP.US,D,20081230,000000,25.392,26.0044,25.3358,25.9225,4311992.2985703,0
+ADP.US,D,20081231,000000,25.7381,26.1356,25.3584,26.0636,4291708.6199238,0
+ADP.US,D,20090102,000000,26.246,26.8249,25.8121,26.7718,5329602.4731572,0
+ADP.US,D,20090105,000000,26.6011,26.9305,26.2342,26.4995,6460329.341344,0
+ADP.US,D,20090106,000000,26.6622,27.1553,26.246,27.037,9015083.2052216,0
+ADP.US,D,20090107,000000,26.5931,26.8576,26.395,26.5705,8246920.5019646,0
+ADP.US,D,20090108,000000,26.4265,26.9068,26.2046,26.9068,7300267.7133009,0
+ADP.US,D,20090109,000000,26.819,27.0036,25.5054,25.5823,7520130.2570229,0
+ADP.US,D,20090112,000000,25.6217,25.8328,25.3358,25.5458,7135441.0237033,0
+ADP.US,D,20090113,000000,25.5518,25.9225,25.4936,25.7855,6565010.7258727,0
+ADP.US,D,20090114,000000,25.392,25.6149,25.0153,25.1385,6939548.9940388,0
+ADP.US,D,20090115,000000,25.2321,26.0755,25.0015,25.9571,10278154.891292,0
+ADP.US,D,20090116,000000,26.3062,26.3062,25.5655,26.1139,8337743.8063063,0
+ADP.US,D,20090120,000000,26.1079,26.4818,24.9038,24.9394,11969766.438894,0
+ADP.US,D,20090121,000000,24.9522,25.319,24.3466,24.8309,13607404.784603,0
+ADP.US,D,20090122,000000,24.3269,24.8229,24.1493,24.3328,11698747.532875,0
+ADP.US,D,20090123,000000,24.1493,24.7558,23.8505,24.5754,10044318.673534,0
+ADP.US,D,20090126,000000,24.4137,25.2254,24.3801,24.9394,7278004.7434767,0
+ADP.US,D,20090127,000000,24.2391,24.9177,23.9225,24.6148,12845459.813673,0
+ADP.US,D,20090128,000000,24.9245,25.5054,24.5814,24.816,10232087.700318,0
+ADP.US,D,20090129,000000,24.5754,25.1316,24.2884,24.3032,7974653.3851668,0
+ADP.US,D,20090130,000000,24.3733,24.8092,24.0182,24.0695,8223017.9246433,0
+ADP.US,D,20090202,000000,23.8841,24.531,23.6977,24.2756,9146923.0604996,0
+ADP.US,D,20090203,000000,25.8397,26.4818,25.5054,25.8644,17419796.409643,0
+ADP.US,D,20090204,000000,25.8053,25.89,25.0685,25.1513,9252008.0095206,0
+ADP.US,D,20090205,000000,24.9117,25.7115,24.7795,25.678,9606892.2813256,0
+ADP.US,D,20090206,000000,25.5103,26.2885,25.2017,26.2175,9431300.154006,0
+ADP.US,D,20090209,000000,25.9699,26.2609,25.8594,26.0044,5725169.6961048,0
+ADP.US,D,20090210,000000,25.678,26.0044,24.886,24.8989,8933368.4934254,0
+ADP.US,D,20090211,000000,24.9956,25.2628,24.7845,25.1513,5596520.8394621,0
+ADP.US,D,20090212,000000,24.8416,25.3121,24.4137,25.0804,9005416.9230511,0
+ADP.US,D,20090213,000000,25.0804,25.17,24.6238,24.6238,6814908.404827,0
+ADP.US,D,20090217,000000,24.6682,24.6682,23.9837,24.1701,9873298.5871567,0
+ADP.US,D,20090218,000000,24.0695,24.5241,23.8841,24.4077,6759665.6985512,0
+ADP.US,D,20090219,000000,24.4778,24.676,23.6256,23.6316,8962710.0655608,0
+ADP.US,D,20090220,000000,23.8367,23.8781,23.2144,23.7638,9083010.8155101,0
+ADP.US,D,20090223,000000,23.5942,23.9472,22.6582,22.6908,9156959.4457848,0
+ADP.US,D,20090224,000000,22.6454,23.5192,22.5655,23.3871,8714415.4907828,0
+ADP.US,D,20090225,000000,23.176,23.5043,22.7697,23.1296,7305867.9311157,0
+ADP.US,D,20090226,000000,23.1877,23.2618,22.526,22.6454,7701671.411668,0
+ADP.US,D,20090227,000000,22.313,22.9936,22.175,22.6247,10689917.420946,0
+ADP.US,D,20090302,000000,22.4196,22.6454,21.8644,21.8851,9848084.9322265,0
+ADP.US,D,20090303,000000,21.9225,22.4137,21.6533,21.9038,9086750.37794,0
+ADP.US,D,20090304,000000,21.9038,22.8259,21.7263,22.526,9828252.4751854,0
+ADP.US,D,20090305,000000,22.0369,22.4905,21.5912,21.7331,8543446.1034625,0
+ADP.US,D,20090306,000000,21.2194,22.1799,21.2194,22.0478,11409386.722085,0
+ADP.US,D,20090309,000000,21.9165,22.3613,21.7331,21.9935,8516828.0846587,0
+ADP.US,D,20090310,000000,21.9561,22.9492,21.7943,22.9294,8804131.5277237,0
+ADP.US,D,20090311,000000,23.1877,23.4719,22.5379,22.6986,7090521.659374,0
+ADP.US,D,20090312,000000,22.5862,23.3535,22.1543,23.2688,6715484.512489,0
+ADP.US,D,20090313,000000,23.824,23.824,22.8042,23.4285,4938174.321207,0
+ADP.US,D,20090316,000000,23.5192,23.8367,23.1079,23.4285,5472838.4624239,0
+ADP.US,D,20090317,000000,23.4225,24.3466,23.1877,24.2677,7388083.549593,0
+ADP.US,D,20090318,000000,23.9708,24.7194,23.8505,24.5892,7922065.2815052,0
+ADP.US,D,20090319,000000,24.6148,24.7263,24.1208,24.3269,5810543.8658212,0
+ADP.US,D,20090320,000000,24.5814,24.75,23.7638,24.0478,8395580.2763283,0
+ADP.US,D,20090323,000000,24.1839,24.8358,24.1839,24.7046,10174094.063219,0
+ADP.US,D,20090324,000000,24.5064,24.5113,24.0478,24.1356,7229507.0397182,0
+ADP.US,D,20090325,000000,23.7164,24.0478,23.1829,23.602,12562147.400359,0
+ADP.US,D,20090326,000000,23.824,24.3733,23.5468,24.1839,9629140.0414329,0
+ADP.US,D,20090327,000000,23.8574,24.0182,23.4285,23.5192,5123531.0868674,0
+ADP.US,D,20090330,000000,23.3269,23.4098,23.036,23.3466,6097556.2963001,0
+ADP.US,D,20090331,000000,23.3092,23.5537,23.1829,23.2923,7232049.0904264,0
+ADP.US,D,20090401,000000,23.0597,23.4975,22.6986,23.2538,6238510.8280106,0
+ADP.US,D,20090402,000000,23.5537,24.3269,23.458,23.9985,7673100.4651961,0
+ADP.US,D,20090403,000000,23.9708,24.316,23.8505,24.2963,4767059.9345845,0
+ADP.US,D,20090406,000000,24.0951,24.2155,23.6917,23.9985,5105065.476398,0
+ADP.US,D,20090407,000000,23.6197,23.8367,23.3387,23.3535,5297247.3490853,0
+ADP.US,D,20090408,000000,23.6454,23.6859,23.0664,23.3594,3991804.4332804,0
+ADP.US,D,20090409,000000,23.7381,24.0182,22.9778,23.9837,6176227.0367256,0
+ADP.US,D,20090413,000000,23.7568,24.0113,23.6859,23.8841,4371644.8088071,0
+ADP.US,D,20090414,000000,23.6454,23.8437,23.4402,23.6069,4572584.4365671,0
+ADP.US,D,20090415,000000,23.5192,23.5862,23.3092,23.5399,5537823.4994555,0
+ADP.US,D,20090416,000000,23.8505,24.2884,23.6583,24.1947,4846857.2080521,0
+ADP.US,D,20090417,000000,24.2756,24.388,23.7993,23.9225,5530622.2054269,0
+ADP.US,D,20090420,000000,23.9403,24.0616,23.4452,23.5192,5190348.3878119,0
+ADP.US,D,20090421,000000,23.458,24.1011,23.458,23.8781,6265552.6909292,0
+ADP.US,D,20090422,000000,23.7776,24.0478,23.4659,23.5468,5317662.8452796,0
+ADP.US,D,20090423,000000,23.4522,23.5468,22.9294,23.176,5107388.5071806,0
+ADP.US,D,20090424,000000,23.4353,23.8703,23.1079,23.4225,8157053.3818342,0
+ADP.US,D,20090427,000000,23.2075,23.2618,22.7568,22.8319,6526919.5105139,0
+ADP.US,D,20090428,000000,22.7765,23.2075,22.5794,22.9619,5262462.7262114,0
+ADP.US,D,20090429,000000,23.0872,23.679,23.0143,23.4659,4750899.1032372,0
+ADP.US,D,20090430,000000,23.5468,23.6454,23.041,23.3209,8117645.0049797,0
+ADP.US,D,20090501,000000,23.2618,23.5862,22.882,23.532,5526257.0166359,0
+ADP.US,D,20090504,000000,23.7312,23.7312,22.9018,23.0931,10273591.976179,0
+ADP.US,D,20090505,000000,22.9936,24.2884,22.8613,23.6376,10581216.615193,0
+ADP.US,D,20090506,000000,24.0951,24.5448,23.7046,24.394,7724373.4353242,0
+ADP.US,D,20090507,000000,24.3269,24.6562,23.9344,24.1069,7419355.7418115,0
+ADP.US,D,20090508,000000,24.316,24.5814,23.9344,24.4077,6327705.6786477,0
+ADP.US,D,20090511,000000,23.9028,24.5527,23.7046,24.394,4976509.9060196,0
+ADP.US,D,20090512,000000,24.4077,24.6021,24.1286,24.5172,5198875.9691665,0
+ADP.US,D,20090513,000000,24.316,24.4481,23.9275,24.0478,4696251.6038882,0
+ADP.US,D,20090514,000000,24.2352,24.3526,23.8574,23.963,6185684.438782,0
+ADP.US,D,20090515,000000,23.8703,24.1493,23.671,23.7104,5844605.520145,0
+ADP.US,D,20090518,000000,23.8505,24.1129,23.6197,24.0872,4200858.9520726,0
+ADP.US,D,20090519,000000,24.0478,24.1208,23.6139,23.6641,5784911.4366816,0
+ADP.US,D,20090520,000000,23.7509,23.7509,23.3871,23.4098,7163124.736681,0
+ADP.US,D,20090521,000000,23.2688,23.5537,22.8613,23.5537,7811030.2911776,0
+ADP.US,D,20090522,000000,23.526,24.0321,23.3466,23.8318,5034087.810852,0
+ADP.US,D,20090526,000000,23.5043,24.538,23.4402,24.4995,7494772.6167711,0
+ADP.US,D,20090527,000000,24.3663,24.8309,24.3269,24.5675,6579673.9070819,0
+ADP.US,D,20090528,000000,24.6562,25.2254,24.4995,25.175,7833887.4539477,0
+ADP.US,D,20090529,000000,25.0941,25.2905,24.8416,25.182,5370074.5162235,0
+ADP.US,D,20090601,000000,25.2254,25.89,25.2124,25.7184,4592066.0561349,0
+ADP.US,D,20090602,000000,25.5823,25.7184,25.4156,25.5597,4354789.4003817,0
+ADP.US,D,20090603,000000,25.2067,25.5054,24.8713,25.17,4654576.9791945,0
+ADP.US,D,20090604,000000,25.2321,25.3998,24.9522,25.2628,3401876.2921839,0
+ADP.US,D,20090605,000000,25.5241,25.7993,25.3781,25.538,4556519.9334278,0
+ADP.US,D,20090608,000000,25.4156,25.538,25.0439,25.3584,2757064.3941335,0
+ADP.US,D,20090609,000000,25.5458,25.5655,25.2381,25.3703,2662512.6811545,0
+ADP.US,D,20090610,000000,25.3466,25.3466,24.5448,24.7727,6086895.2986352,0
+ADP.US,D,20090611,000000,24.8022,25.1573,24.7421,24.7845,4488902.6013669,0
+ADP.US,D,20090612,000000,24.7115,24.8309,24.246,24.7046,3577605.3069569,0
+ADP.US,D,20090615,000000,24.4481,24.6238,23.9906,24.1839,5616172.8078608,0
+ADP.US,D,20090616,000000,24.3091,24.3466,24.0054,24.0054,5802383.3456378,0
+ADP.US,D,20090617,000000,23.9107,24.1839,23.8781,23.9768,6430120.8153373,0
+ADP.US,D,20090618,000000,23.4856,23.9344,23.3269,23.4452,9200417.6632969,0
+ADP.US,D,20090619,000000,23.7164,23.7381,23.041,23.6376,10542436.906643,0
+ADP.US,D,20090622,000000,23.4353,23.5399,23.2017,23.3092,4992332.0676673,0
+ADP.US,D,20090623,000000,23.3269,23.4225,23.0872,23.2331,3948673.7316753,0
+ADP.US,D,20090624,000000,23.3328,23.5468,23.2204,23.4719,4650633.6065561,0
+ADP.US,D,20090625,000000,23.1228,23.1228,22.745,22.9294,8325746.3815039,0
+ADP.US,D,20090626,000000,22.8683,23.036,22.7697,22.9856,6225893.8607341,0
+ADP.US,D,20090629,000000,23.0211,23.4225,22.9432,23.3801,3724242.188954,0
+ADP.US,D,20090630,000000,23.3387,23.5705,23.2273,23.4778,5955929.4950964,0
+ADP.US,D,20090701,000000,23.4778,23.5586,23.2331,23.4225,5095006.7835278,0
+ADP.US,D,20090702,000000,23.3092,23.3466,22.5911,22.6454,6036264.1785662,0
+ADP.US,D,20090706,000000,22.6375,22.7233,22.4254,22.7046,5572598.9964992,0
+ADP.US,D,20090707,000000,22.6642,22.7233,22.0685,22.0832,6078789.5334331,0
+ADP.US,D,20090708,000000,22.4649,22.5911,22.0369,22.4905,7299309.5011273,0
+ADP.US,D,20090709,000000,22.4985,22.5655,22.2539,22.3052,5327436.6094504,0
+ADP.US,D,20090710,000000,22.3002,22.4471,22.1937,22.3456,3780353.8770636,0
+ADP.US,D,20090713,000000,22.3052,22.672,22.0763,22.5991,4757979.7335106,0
+ADP.US,D,20090714,000000,22.4905,22.8179,22.2815,22.8179,4130219.9562261,0
+ADP.US,D,20090715,000000,22.9492,23.4719,22.7845,23.2618,5371655.3128147,0
+ADP.US,D,20090716,000000,23.2481,23.5655,23.0664,23.5043,4310586.9207157,0
+ADP.US,D,20090717,000000,23.5043,23.5862,23.1829,23.3939,5048860.5020238,0
+ADP.US,D,20090720,000000,23.3871,23.602,23.2538,23.5705,4606475.7420602,0
+ADP.US,D,20090721,000000,23.6583,23.7046,23.4166,23.6641,5486172.3143637,0
+ADP.US,D,20090722,000000,23.6069,23.6454,23.3535,23.4522,4982452.8494583,0
+ADP.US,D,20090723,000000,23.3466,24.0054,23.0931,23.8505,5460691.9823946,0
+ADP.US,D,20090724,000000,23.7638,24.4995,23.7638,24.4679,5623573.8561733,0
+ADP.US,D,20090727,000000,24.4206,24.5172,24.2677,24.4866,4479745.3377269,0
+ADP.US,D,20090728,000000,24.4728,24.7194,24.3663,24.6682,4390596.1162408,0
+ADP.US,D,20090729,000000,24.5113,25.1178,24.4274,25.0567,6983642.9777233,0
+ADP.US,D,20090730,000000,24.6908,24.8416,24.1129,24.3091,10906212.779031,0
+ADP.US,D,20090731,000000,24.4206,24.9324,24.3466,24.676,7860257.047373,0
+ADP.US,D,20090803,000000,24.7558,25.2124,24.5892,25.2124,7445005.4086303,0
+ADP.US,D,20090804,000000,24.9462,25.319,24.9038,25.1316,6070273.105871,0
+ADP.US,D,20090805,000000,25.0567,25.1513,24.6829,24.9896,5146768.4925634,0
+ADP.US,D,20090806,000000,24.9591,24.9896,24.5814,24.6562,5344614.4638772,0
+ADP.US,D,20090807,000000,25.1652,25.5655,24.9719,25.4215,8026457.6814101,0
+ADP.US,D,20090810,000000,25.2905,25.4215,25.0153,25.2124,3205156.8539123,0
+ADP.US,D,20090811,000000,25.1021,25.1573,24.8791,25.0764,4078015.1374339,0
+ADP.US,D,20090812,000000,25.1099,25.5103,24.5241,25.3121,6047117.8326471,0
+ADP.US,D,20090813,000000,25.4995,25.7046,25.175,25.6642,5904050.1642489,0
+ADP.US,D,20090814,000000,25.6149,25.6642,25.2017,25.4936,6902075.293192,0
+ADP.US,D,20090817,000000,25.3052,25.3466,24.9117,24.9245,5400257.6927018,0
+ADP.US,D,20090818,000000,24.9522,25.1248,24.7905,24.9117,6744839.266379,0
+ADP.US,D,20090819,000000,24.6967,25.0685,24.6504,24.9591,5758776.0728986,0
+ADP.US,D,20090820,000000,24.9038,25.182,24.7618,25.17,6042699.916837,0
+ADP.US,D,20090821,000000,25.3466,25.9117,25.0439,25.8831,6336733.1527023,0
+ADP.US,D,20090824,000000,25.7786,26.0044,25.753,25.9827,4768740.1013269,0
+ADP.US,D,20090825,000000,25.8594,26.1702,25.7855,25.8328,4870937.2320722,0
+ADP.US,D,20090826,000000,25.8467,26.1632,25.4808,25.5902,5540897.8902601,0
+ADP.US,D,20090827,000000,25.5103,25.6573,25.2746,25.5823,4283966.8739497,0
+ADP.US,D,20090828,000000,25.6573,25.7589,25.2825,25.5458,3025537.1935201,0
+ADP.US,D,20090831,000000,25.4995,25.601,25.2688,25.4078,3947903.1060119,0
+ADP.US,D,20090901,000000,25.3703,25.6977,24.9038,25.03,7605732.5724947,0
+ADP.US,D,20090902,000000,24.9639,25.0487,24.7618,24.9591,5967862.025106,0
+ADP.US,D,20090903,000000,24.9394,25.0804,24.6908,25.0487,3847122.5069136,0
+ADP.US,D,20090904,000000,25.1021,25.7253,24.9394,25.5518,5391242.3864208,0
+ADP.US,D,20090908,000000,25.5173,25.746,25.3466,25.672,5011813.6872353,0
+ADP.US,D,20090909,000000,25.4355,25.5241,25.2973,25.4689,4885685.5876967,0
+ADP.US,D,20090910,000000,25.5458,25.5458,25.17,25.3781,4914911.5659826,0
+ADP.US,D,20090911,000000,25.2746,25.4876,25.1888,25.4432,4258179.3056963,0
+ADP.US,D,20090914,000000,25.2548,25.4808,25.2548,25.4355,3972901.7969412,0
+ADP.US,D,20090915,000000,25.3239,25.7115,25.2688,25.6217,4594399.2267292,0
+ADP.US,D,20090916,000000,25.6286,26.1011,25.4078,26.0636,6394289.7639309,0
+ADP.US,D,20090917,000000,25.9827,26.1702,25.9177,26.0261,3692141.5741474,0
+ADP.US,D,20090918,000000,26.1553,26.2342,25.8713,26.0942,6197352.3197151,0
+ADP.US,D,20090921,000000,26.0567,26.1286,25.7381,25.964,3084300.4423005,0
+ADP.US,D,20090922,000000,26.0755,26.4709,25.8467,26.3812,4409062.7406915,0
+ADP.US,D,20090923,000000,26.3062,26.7925,26.2116,26.4009,5710722.4928776,0
+ADP.US,D,20090924,000000,26.3358,26.4127,25.5518,25.9571,8399550.0124762,0
+ADP.US,D,20090925,000000,26.0468,26.1938,25.7786,25.7786,5048031.0654544,0
+ADP.US,D,20090928,000000,25.8525,26.4877,25.7253,26.4187,4029199.0435987,0
+ADP.US,D,20090929,000000,26.2885,26.4482,25.9699,26.0814,3398939.8028137,0
+ADP.US,D,20090930,000000,26.0341,26.1849,25.672,26.0389,5100547.1764554,0
+ADP.US,D,20091001,000000,26.0389,26.1011,25.6573,25.8053,5944393.4317109,0
+ADP.US,D,20091002,000000,25.7648,26.0715,25.538,25.6977,6737737.3425019,0
+ADP.US,D,20091005,000000,25.7046,25.7717,25.5103,25.6907,4132304.7014419,0
+ADP.US,D,20091006,000000,25.6907,25.8644,25.5103,25.6977,5594728.1208133,0
+ADP.US,D,20091007,000000,25.7855,25.9048,25.6503,25.8525,2817736.9693933,0
+ADP.US,D,20091008,000000,26.177,26.463,26.0567,26.3141,4764534.1075744,0
+ADP.US,D,20091009,000000,26.246,26.6405,26.177,26.6128,4100098.6325971,0
+ADP.US,D,20091012,000000,26.5507,26.7056,26.2342,26.5271,2946400.0217719,0
+ADP.US,D,20091013,000000,26.5074,26.5074,26.2402,26.4344,3244611.8738992,0
+ADP.US,D,20091014,000000,26.534,27.0854,26.463,27.029,6083386.9239042,0
+ADP.US,D,20091015,000000,26.9639,27.0774,26.6622,27.0637,6016127.5271844,0
+ADP.US,D,20091016,000000,26.9639,27.0567,26.5459,26.9137,5681707.4226681,0
+ADP.US,D,20091019,000000,27.029,27.2431,26.8436,27.037,5057475.2857562,0
+ADP.US,D,20091020,000000,26.7992,26.9896,26.4877,26.6278,4324943.8796218,0
+ADP.US,D,20091021,000000,26.6543,27.108,26.6218,26.6987,4368767.1303429,0
+ADP.US,D,20091022,000000,26.8062,27.2568,26.5647,27.1613,4403744.4096327,0
+ADP.US,D,20091023,000000,27.1001,27.2371,26.6278,26.7451,3782047.225561,0
+ADP.US,D,20091026,000000,26.7668,27.3151,26.5931,26.7451,4182240.2304515,0
+ADP.US,D,20091027,000000,26.7925,27.1001,26.5794,26.6543,4232691.8758594,0
+ADP.US,D,20091028,000000,26.7313,26.7451,26.4877,26.5074,5752385.9637789,0
+ADP.US,D,20091029,000000,26.6405,26.7992,26.4877,26.6672,4907265.1342353,0
+ADP.US,D,20091030,000000,26.8249,26.9207,26.3683,26.3683,8133909.2624027,0
+ADP.US,D,20091102,000000,26.4709,26.9384,26.3013,26.7925,6549873.0014919,0
+ADP.US,D,20091103,000000,26.7925,26.9384,26.4995,26.9305,7007808.1761588,0
+ADP.US,D,20091104,000000,26.8851,27.3417,26.7588,27.029,5121623.7883504,0
+ADP.US,D,20091105,000000,27.1553,27.9877,27.1248,27.9877,5053966.9110253,0
+ADP.US,D,20091106,000000,27.7421,28.0351,27.5055,28.0351,4307319.8734953,0
+ADP.US,D,20091109,000000,28.0351,28.4542,27.9828,28.4542,4890053.8184311,0
+ADP.US,D,20091110,000000,28.3793,28.6445,28.2066,28.5734,4367367.8363751,0
+ADP.US,D,20091111,000000,28.7027,28.9148,28.4946,28.7481,4521566.9896853,0
+ADP.US,D,20091112,000000,28.7401,29.0046,28.6198,28.7027,5732841.4773805,0
+ADP.US,D,20091113,000000,28.754,28.8526,28.614,28.8249,4831763.0848601,0
+ADP.US,D,20091116,000000,28.8457,29.1505,28.8112,29.1119,5365677.8940174,0
+ADP.US,D,20091117,000000,29.0183,29.184,28.9325,29.1563,3873597.5543772,0
+ADP.US,D,20091118,000000,29.1563,29.1563,28.8526,29.0253,5228666.7349451,0
+ADP.US,D,20091119,000000,28.901,28.9522,28.4364,28.7786,5564569.2798824,0
+ADP.US,D,20091120,000000,28.5734,28.9148,28.5637,28.7835,3605967.3733148,0
+ADP.US,D,20091123,000000,29.0046,29.3941,28.9325,29.3102,4606836.7193447,0
+ADP.US,D,20091124,000000,29.2294,29.3536,29.0113,29.1436,4140295.8867755,0
+ADP.US,D,20091125,000000,29.2777,29.3102,29.0183,29.1505,3988856.7901178,0
+ADP.US,D,20091127,000000,28.4887,29.0705,28.3033,28.8399,2811826.4733509,0
+ADP.US,D,20091130,000000,28.8596,28.9394,28.536,28.7835,4755889.9183891,0
+ADP.US,D,20091201,000000,29.0113,29.2451,28.9255,29.047,5992398.3406374,0
+ADP.US,D,20091202,000000,29.0912,29.4818,28.9394,29.0183,7240365.7637047,0
+ADP.US,D,20091203,000000,29.033,29.1119,28.5991,28.614,6089033.7848512,0
+ADP.US,D,20091204,000000,29.0764,29.3102,28.7401,28.9443,10226752.131579,0
+ADP.US,D,20091207,000000,28.8457,29.1967,28.8457,29.0705,4578702.7987424,0
+ADP.US,D,20091208,000000,29.047,29.0657,28.4887,28.5005,4967635.5431165,0
+ADP.US,D,20091209,000000,28.3447,28.5734,28.1129,28.543,5271469.9206434,0
+ADP.US,D,20091210,000000,28.5677,28.8526,28.5074,28.6198,3326653.087621,0
+ADP.US,D,20091211,000000,28.6198,28.8182,28.4769,28.5153,3598408.1439452,0
+ADP.US,D,20091214,000000,28.7598,28.8182,28.469,28.5567,3782026.9459382,0
+ADP.US,D,20091215,000000,28.4887,28.6534,28.3576,28.4227,3339554.9835968,0
+ADP.US,D,20091216,000000,28.4946,28.6386,28.4078,28.4167,4037133.4459886,0
+ADP.US,D,20091217,000000,28.0587,28.2126,27.8911,28.0074,6200162.0614433,0
+ADP.US,D,20091218,000000,28.0587,28.1395,27.8073,28.0627,6847784.7152029,0
+ADP.US,D,20091221,000000,28.1198,28.4285,28.0981,28.3379,3109619.551269,0
+ADP.US,D,20091222,000000,28.3576,28.5281,28.2126,28.4285,2667513.6361176,0
+ADP.US,D,20091223,000000,28.4364,28.4818,28.249,28.3576,2039814.6977014,0
+ADP.US,D,20091224,000000,28.4167,28.5567,28.1889,28.4946,927539.24424813,0
+ADP.US,D,20091228,000000,28.4887,28.6327,28.4414,28.5991,1694015.6968757,0
+ADP.US,D,20091229,000000,28.5991,28.7786,28.4887,28.6327,2074537.467726,0
+ADP.US,D,20091230,000000,28.5637,28.679,28.4414,28.6593,2112503.963405,0
+ADP.US,D,20091231,000000,28.6386,28.8399,28.3634,28.3693,2577666.7956101,0
+ADP.US,D,20100104,000000,28.6672,28.8457,28.2836,28.3743,5208051.484467,0
+ADP.US,D,20100105,000000,28.4,28.4285,28.0686,28.2205,4309953.1825057,0
+ADP.US,D,20100106,000000,28.3309,28.4167,27.8565,28.1583,4123109.9204998,0
+ADP.US,D,20100107,000000,27.9611,28.1583,27.8841,28.1455,3330933.1019966,0
+ADP.US,D,20100108,000000,28.0765,28.1336,27.8506,28.1051,3061754.5717393,0
+ADP.US,D,20100111,000000,28.0351,28.2293,27.9127,28.2293,3241672.3425856,0
+ADP.US,D,20100112,000000,28.2126,28.249,27.8181,28.0271,3407427.838904,0
+ADP.US,D,20100113,000000,27.9877,28.3092,27.8634,28.2362,3373843.7696952,0
+ADP.US,D,20100114,000000,28.0765,28.3447,27.9946,28.1583,3183923.0749412,0
+ADP.US,D,20100115,000000,28.394,28.4364,27.7273,28.0005,4485592.9669387,0
+ADP.US,D,20100119,000000,27.9058,28.4414,27.824,28.4285,3885090.0165738,0
+ADP.US,D,20100120,000000,28.2066,28.2895,27.5814,28.0508,5376498.0867208,0
+ADP.US,D,20100121,000000,28.1198,28.4167,27.8378,27.9246,5772565.2023685,0
+ADP.US,D,20100122,000000,27.9828,28.0587,27.2304,27.2766,5914895.7064806,0
+ADP.US,D,20100125,000000,27.2825,27.534,27.2037,27.3417,3181216.7592889,0
+ADP.US,D,20100126,000000,27.2304,27.3417,27.1416,27.2037,3693158.5972269,0
+ADP.US,D,20100127,000000,27.0774,27.3082,26.9846,27.175,5429258.5671754,0
+ADP.US,D,20100128,000000,27.2037,27.2825,26.7588,26.9522,6589817.7743674,0
+ADP.US,D,20100129,000000,27.0567,27.2825,26.9305,27.0233,5531124.1260893,0
+ADP.US,D,20100201,000000,27.0567,27.2698,26.9699,27.2077,4821806.8040848,0
+ADP.US,D,20100202,000000,27.1613,27.4413,26.9522,27.2825,5490184.6377192,0
+ADP.US,D,20100203,000000,27.175,27.175,26.8388,27.029,4163219.9723005,0
+ADP.US,D,20100204,000000,26.9305,27.0922,26.751,26.751,5845115.5526565,0
+ADP.US,D,20100205,000000,26.7391,26.8319,26.3141,26.6849,6288647.125285,0
+ADP.US,D,20100208,000000,26.6849,26.8783,26.5143,26.7668,4586100.8051113,0
+ADP.US,D,20100209,000000,27.0507,27.2224,26.7992,26.9639,4450003.2430427,0
+ADP.US,D,20100210,000000,26.8851,27.029,26.6987,26.9522,2771907.0500038,0
+ADP.US,D,20100211,000000,26.9384,27.2371,26.6336,27.1001,3485776.1333282,0
+ADP.US,D,20100212,000000,26.819,26.9779,26.6919,26.892,4210147.0192792,0
+ADP.US,D,20100216,000000,27.0922,27.3979,26.9384,27.3604,3658961.0694308,0
+ADP.US,D,20100217,000000,27.4886,27.4926,27.3289,27.4689,3214563.556912,0
+ADP.US,D,20100218,000000,27.5271,27.6573,27.2371,27.2895,5567986.396311,0
+ADP.US,D,20100219,000000,27.2037,27.6573,27.1485,27.534,5690020.0400219,0
+ADP.US,D,20100222,000000,27.609,27.7796,27.4542,27.5626,4520136.2623023,0
+ADP.US,D,20100223,000000,27.5883,27.6633,27.175,27.2964,5007124.0244808,0
+ADP.US,D,20100224,000000,27.3674,27.9877,27.2766,27.9877,6153012.9525957,0
+ADP.US,D,20100225,000000,27.6504,27.7609,27.1682,27.6326,5498973.8262069,0
+ADP.US,D,20100226,000000,27.7273,27.7796,27.3831,27.5685,4956426.995638,0
+ADP.US,D,20100301,000000,27.679,27.824,27.5469,27.8073,4394187.637425,0
+ADP.US,D,20100302,000000,27.7421,27.8911,27.679,27.7273,4320353.5870187,0
+ADP.US,D,20100303,000000,27.8309,28.0134,27.7609,27.7678,4944944.6732529,0
+ADP.US,D,20100304,000000,27.8841,27.9541,27.5271,27.6326,6781487.5865811,0
+ADP.US,D,20100305,000000,27.8131,28.6534,27.755,28.6071,7374377.5665763,0
+ADP.US,D,20100308,000000,28.5637,28.6445,28.394,28.5874,5232896.0502639,0
+ADP.US,D,20100309,000000,28.5814,29.2037,28.5567,28.9325,7855604.9019206,0
+ADP.US,D,20100310,000000,28.6445,29.0972,28.6445,29.0705,6919429.5803363,0
+ADP.US,D,20100311,000000,29.0657,29.1268,28.8596,29.1051,5732001.9009999,0
+ADP.US,D,20100312,000000,29.1051,29.1119,28.9255,29.0253,4043468.800127,0
+ADP.US,D,20100315,000000,29.0972,29.3831,29.0657,29.3102,4431291.2351572,0
+ADP.US,D,20100316,000000,29.4492,29.4492,29.1179,29.3161,3498194.360302,0
+ADP.US,D,20100317,000000,29.322,29.757,29.3161,29.609,4106977.4806244,0
+ADP.US,D,20100318,000000,29.6032,29.7274,29.4749,29.6278,2598872.1831093,0
+ADP.US,D,20100319,000000,29.8823,29.9571,29.2145,29.5459,6438109.9727086,0
+ADP.US,D,20100322,000000,29.4679,29.7422,29.2451,29.7007,6305991.2726181,0
+ADP.US,D,20100323,000000,29.8103,29.8103,29.5282,29.757,4307218.4753816,0
+ADP.US,D,20100324,000000,29.5696,29.7422,29.3417,29.3763,5974434.6508301,0
+ADP.US,D,20100325,000000,29.3941,29.4552,29.1119,29.1366,6219599.0658412,0
+ADP.US,D,20100326,000000,29.2214,29.4424,29.1633,29.3102,2831689.349826,0
+ADP.US,D,20100329,000000,29.2777,29.5903,29.2718,29.5075,4675600.8640704,0
+ADP.US,D,20100330,000000,29.4679,29.6149,29.3299,29.539,3067834.4026313,0
+ADP.US,D,20100331,000000,29.4246,29.5617,29.3299,29.4621,4162677.4923927,0
+ADP.US,D,20100401,000000,29.5075,29.5903,29.0834,29.2718,4066018.7266128,0
+ADP.US,D,20100405,000000,29.2531,29.609,29.2294,29.4078,4903595.5365038,0
+ADP.US,D,20100406,000000,29.3368,29.4375,29.2145,29.3417,5865274.5116232,0
+ADP.US,D,20100407,000000,29.3417,29.3497,29.0046,29.1051,4088247.2210783,0
+ADP.US,D,20100408,000000,29.033,29.1633,28.9148,29.0705,3876830.1262391,0
+ADP.US,D,20100409,000000,29.1051,29.322,28.9709,29.322,3239166.7951982,0
+ADP.US,D,20100412,000000,29.3299,29.3497,29.1702,29.2895,2940684.2101077,0
+ADP.US,D,20100413,000000,29.2372,29.3417,29.0657,29.1179,4108477.1587247,0
+ADP.US,D,20100414,000000,29.0705,29.2777,28.9769,29.2718,4767305.3180192,0
+ADP.US,D,20100415,000000,29.3023,29.6327,29.2145,29.6032,3843668.8871641,0
+ADP.US,D,20100416,000000,29.609,29.7353,29.2895,29.3417,6809662.0664288,0
+ADP.US,D,20100419,000000,29.4168,29.6446,29.3497,29.6278,3942792.6410859,0
+ADP.US,D,20100420,000000,29.6663,29.8388,29.6446,29.83,3807677.6267383,0
+ADP.US,D,20100421,000000,29.7886,29.8595,29.6446,29.8536,3674774.1052483,0
+ADP.US,D,20100422,000000,29.75,29.8881,29.5006,29.8595,3365852.5843616,0
+ADP.US,D,20100423,000000,29.8823,30.1603,29.6563,30.1328,4428482.5074102,0
+ADP.US,D,20100426,000000,30.1111,30.2974,29.9858,30.0341,0,0
+ADP.US,D,20100427,000000,29.8103,29.9858,29.3368,29.4325,7207522.9147063,0
+ADP.US,D,20100428,000000,29.4946,29.5331,29.1268,29.2451,6725630.4077368,0
+ADP.US,D,20100429,000000,29.2531,29.5775,29.0183,29.4078,6765106.7213275,0
+ADP.US,D,20100430,000000,29.3763,29.539,28.7106,28.7333,6369721.0010031,0
+ADP.US,D,20100503,000000,28.8664,28.9886,28.6593,28.9325,4739773.7022119,0
+ADP.US,D,20100504,000000,28.7786,28.8526,28.0202,28.394,6508132.4680243,0
+ADP.US,D,20100505,000000,28.4631,28.8329,28.1051,28.2648,5425767.4301238,0
+ADP.US,D,20100506,000000,28.1958,28.5281,17.528,27.4335,9991849.2056651,0
+ADP.US,D,20100507,000000,27.2224,27.9187,27.044,27.534,11315845.948298,0
+ADP.US,D,20100510,000000,28.0134,28.543,27.8181,28.1455,7834721.9604226,0
+ADP.US,D,20100511,000000,28.0005,28.4542,27.9985,28.1583,5374040.1964468,0
+ADP.US,D,20100512,000000,28.1395,28.5153,28.1051,28.5005,4730758.3959309,0
+ADP.US,D,20100513,000000,28.3309,28.4167,28.0912,28.1258,5917573.630661,0
+ADP.US,D,20100514,000000,27.9946,28.0074,27.5271,27.6919,5964358.7202808,0
+ADP.US,D,20100517,000000,27.4926,28.0351,27.4926,27.9058,6621238.0078318,0
+ADP.US,D,20100518,000000,28.0074,28.1455,27.5469,27.6445,5134264.077193,0
+ADP.US,D,20100519,000000,27.4886,27.8378,27.4542,27.5548,6811913.104551,0
+ADP.US,D,20100520,000000,27.1356,27.3151,26.6672,26.7116,8298596.0226038,0
+ADP.US,D,20100521,000000,26.2963,26.9522,26.1849,26.9137,6919022.9739007,0
+ADP.US,D,20100524,000000,26.7313,26.9846,26.5143,26.6849,4648207.1496975,0
+ADP.US,D,20100525,000000,26.5931,26.5931,26.0192,26.5931,6889602.3112367,0
+ADP.US,D,20100526,000000,26.6128,26.9896,26.3486,26.4404,6033564.9607819,0
+ADP.US,D,20100527,000000,27.0233,27.2698,26.819,27.2698,4829906.4854,0
+ADP.US,D,20100528,000000,27.1198,27.3536,26.892,27.0854,5041165.3991819,0
+ADP.US,D,20100601,000000,26.9384,27.3417,26.7391,26.8249,4232762.8545389,0
+ADP.US,D,20100602,000000,26.8249,27.4886,26.5874,27.4769,5249231.2863665,0
+ADP.US,D,20100603,000000,27.4611,27.8565,27.3831,27.8003,5542625.714116,0
+ADP.US,D,20100604,000000,27.2964,27.3753,26.7116,26.8062,6123177.571647,0
+ADP.US,D,20100607,000000,26.7845,26.8703,26.4768,26.5074,6080398.7214961,0
+ADP.US,D,20100608,000000,26.4768,27.2304,26.4344,27.2144,9036344.3616833,0
+ADP.US,D,20100609,000000,27.029,27.4335,26.8436,27.0695,8394323.9537007,0
+ADP.US,D,20100610,000000,27.2144,27.9611,27.0163,27.8378,7293427.3965569,0
+ADP.US,D,20100611,000000,27.609,27.749,27.3979,27.7126,5587014.7663111,0
+ADP.US,D,20100614,000000,28.0005,28.0912,27.6445,27.755,4309513.1146926,0
+ADP.US,D,20100615,000000,27.9877,28.2648,27.7737,28.2412,4905743.14855,0
+ADP.US,D,20100616,000000,28.0765,28.2362,27.9473,28.0981,4696317.5126621,0
+ADP.US,D,20100617,000000,28.1198,28.2066,27.8427,28.0981,5511096.9846701,0
+ADP.US,D,20100618,000000,28.1395,28.2412,27.8565,28.0074,5459102.0599731,0
+ADP.US,D,20100621,000000,28.1722,28.322,27.5271,27.6277,7427928.9523172,0
+ADP.US,D,20100622,000000,27.6573,27.9315,27.2371,27.2568,5941186.2093775,0
+ADP.US,D,20100623,000000,27.2568,27.4138,27.0567,27.2037,5660134.9739976,0
+ADP.US,D,20100624,000000,26.9639,27.1613,26.7244,26.8851,7547754.1451136,0
+ADP.US,D,20100625,000000,26.9779,27.2144,26.7718,27.0695,8584114.8588692,0
+ADP.US,D,20100628,000000,27.1198,27.2698,27.037,27.1129,6102202.3578657,0
+ADP.US,D,20100629,000000,26.8142,27.0774,26.5874,26.7588,12537500.560884,0
+ADP.US,D,20100630,000000,26.7578,26.9601,26.5675,26.6721,7210822.4093232,0
+ADP.US,D,20100701,000000,26.5931,26.6672,26.1139,26.3062,10907575.569677,0
+ADP.US,D,20100702,000000,26.5074,26.751,25.9423,26.1208,5853238.5555377,0
+ADP.US,D,20100706,000000,26.2687,26.389,25.89,26.1079,6205649.7273519,0
+ADP.US,D,20100707,000000,26.1011,26.6919,26.0468,26.6405,6536422.5417215,0
+ADP.US,D,20100708,000000,26.7313,26.8142,26.4995,26.7451,6453774.9672803,0
+ADP.US,D,20100709,000000,26.7588,27.0036,26.6919,26.9779,3903806.0803839,0
+ADP.US,D,20100712,000000,27.029,27.3082,26.7795,27.1485,3475569.3992123,0
+ADP.US,D,20100713,000000,27.3032,27.6022,27.2825,27.4886,4694845.2120525,0
+ADP.US,D,20100714,000000,27.4216,27.7126,27.4216,27.6277,4251496.1560283,0
+ADP.US,D,20100715,000000,27.6022,27.7609,27.2964,27.6386,4007474.4977577,0
+ADP.US,D,20100716,000000,27.6022,27.609,26.8644,26.9207,5953623.7019929,0
+ADP.US,D,20100719,000000,26.9522,27.2501,26.9384,27.175,3662800.0020121,0
+ADP.US,D,20100720,000000,26.9137,27.4689,26.6672,27.4482,4562369.590602,0
+ADP.US,D,20100721,000000,27.4078,27.5193,26.5143,26.6672,8599682.5112518,0
+ADP.US,D,20100722,000000,26.892,27.5755,26.892,27.4689,5264158.1026709,0
+ADP.US,D,20100723,000000,27.3979,27.8181,27.2964,27.755,5915634.8987289,0
+ADP.US,D,20100726,000000,27.7421,27.8565,27.6445,27.8565,4427006.1508759,0
+ADP.US,D,20100727,000000,27.8773,28.0134,27.7273,27.8506,4735414.5973078,0
+ADP.US,D,20100728,000000,27.8565,28.1336,27.824,27.8911,4379662.3576503,0
+ADP.US,D,20100729,000000,27.6712,27.8427,27.175,27.3753,6418917.3377645,0
+ADP.US,D,20100730,000000,27.1297,27.4838,27.1198,27.3417,4424095.0110342,0
+ADP.US,D,20100802,000000,27.4689,27.824,27.4028,27.7924,3913632.5715738,0
+ADP.US,D,20100803,000000,27.6712,27.8911,27.4542,27.8309,5014396.2971889,0
+ADP.US,D,20100804,000000,27.749,27.968,27.5814,27.9187,4714365.3629035,0
+ADP.US,D,20100805,000000,27.749,27.8565,27.5952,27.7796,3536869.6287953,0
+ADP.US,D,20100806,000000,27.5271,27.609,27.1001,27.5409,5392387.1711234,0
+ADP.US,D,20100809,000000,27.6149,27.7678,27.5409,27.6712,2547827.3587369,0
+ADP.US,D,20100810,000000,27.3979,27.5409,27.1553,27.4028,4297816.8422876,0
+ADP.US,D,20100811,000000,27.1129,27.1485,26.6919,26.7668,4573168.4897015,0
+ADP.US,D,20100812,000000,26.6011,26.7056,26.3683,26.4995,3692879.7524145,0
+ADP.US,D,20100813,000000,26.4877,26.5874,26.3141,26.3614,3307612.5498474,0
+ADP.US,D,20100816,000000,26.2175,26.6128,26.0814,26.5459,3569325.1369995,0
+ADP.US,D,20100817,000000,26.5931,27.0695,26.5931,26.7313,4814385.4761496,0
+ADP.US,D,20100818,000000,26.7244,26.7244,26.389,26.6465,4672170.5658869,0
+ADP.US,D,20100819,000000,26.5143,26.5931,25.9827,26.1356,4844001.8371729,0
+ADP.US,D,20100820,000000,26.1208,26.2116,25.9048,26.1011,4144695.5509251,0
+ADP.US,D,20100823,000000,26.1356,26.3289,25.8594,25.8713,3502763.3593013,0
+ADP.US,D,20100824,000000,25.8713,25.964,25.5291,25.7115,4369373.4910623,0
+ADP.US,D,20100825,000000,25.6396,25.9048,25.4502,25.7924,3786977.2018446,0
+ADP.US,D,20100826,000000,25.8713,25.9571,25.601,25.672,3903157.1324568,0
+ADP.US,D,20100827,000000,25.898,26.1079,25.5458,26.0755,4276517.1545427,0
+ADP.US,D,20100830,000000,25.9906,26.0814,25.7253,25.7253,4155050.326287,0
+ADP.US,D,20100831,000000,25.6484,25.9225,25.5054,25.5853,5305615.7354015,0
+ADP.US,D,20100901,000000,25.8594,26.321,25.7046,26.0814,5049300.5698369,0
+ADP.US,D,20100902,000000,26.1849,26.3763,25.9827,26.2963,3876069.640387,0
+ADP.US,D,20100903,000000,26.6128,26.8062,26.4009,26.5507,5010860.5449673,0
+ADP.US,D,20100907,000000,26.5074,26.5074,26.2687,26.2885,3284013.1528858,0
+ADP.US,D,20100908,000000,26.0715,26.4127,26.0192,26.2766,3444984.6862041,0
+ADP.US,D,20100909,000000,26.5222,26.6336,26.3683,26.4482,3313624.4440033,0
+ADP.US,D,20100910,000000,26.4936,26.6672,26.389,26.5647,2379835.0200323,0
+ADP.US,D,20100913,000000,26.7451,26.9068,26.6741,26.7718,3333349.4190438,0
+ADP.US,D,20100914,000000,26.751,26.9896,26.6987,26.8644,2813694.2266036,0
+ADP.US,D,20100915,000000,26.8644,27.3289,26.8319,27.2964,4495988.3015461,0
+ADP.US,D,20100916,000000,27.1613,27.3151,27.1553,27.2501,2954625.436748,0
+ADP.US,D,20100917,000000,27.322,27.4886,27.2698,27.3831,7463386.8586655,0
+ADP.US,D,20100920,000000,27.4611,27.9127,27.4028,27.8427,4206252.3177354,0
+ADP.US,D,20100921,000000,27.8565,27.8773,27.4028,27.6633,3635386.0080165,0
+ADP.US,D,20100922,000000,27.6987,28.0429,27.6573,27.7678,3822516.2266838,0
+ADP.US,D,20100923,000000,27.7678,27.7866,27.4926,27.5755,2918877.5317948,0
+ADP.US,D,20100924,000000,27.9127,28.249,27.5409,28.249,3676287.9790845,0
+ADP.US,D,20100927,000000,28.1652,28.2016,27.8634,27.8911,3751168.4580233,0
+ADP.US,D,20100928,000000,27.9315,28.3033,27.5271,28.1455,4810923.744551,0
+ADP.US,D,20100929,000000,28.0686,28.1198,27.824,27.9058,4332862.0583135,0
+ADP.US,D,20100930,000000,28.0912,28.251,27.6248,27.8417,6888094.5212873,0
+ADP.US,D,20101001,000000,27.9946,28.1583,27.679,27.7057,5327251.0509026,0
+ADP.US,D,20101004,000000,27.7609,27.9394,27.4986,27.6573,5044671.7459506,0
+ADP.US,D,20101005,000000,27.8309,28.0508,27.824,27.9315,6477704.9220922,0
+ADP.US,D,20101006,000000,27.968,28.0271,27.7924,27.899,3818310.2329313,0
+ADP.US,D,20101007,000000,27.9541,28.1583,27.9187,27.9473,3618248.7128352,0
+ADP.US,D,20101008,000000,27.9541,28.0134,27.679,27.8911,3255062.9774689,0
+ADP.US,D,20101011,000000,27.8841,27.9828,27.679,27.8506,1878076.5946442,0
+ADP.US,D,20101012,000000,27.8073,27.8634,27.4926,27.824,2976729.2115339,0
+ADP.US,D,20101013,000000,28.0134,28.2836,27.8506,28.1336,2711934.121728,0
+ADP.US,D,20101014,000000,28.1336,28.2717,27.9611,28.1395,2774569.7644671,0
+ADP.US,D,20101015,000000,28.3092,28.4818,28.0765,28.4473,4613785.5320703,0
+ADP.US,D,20101018,000000,28.2569,28.4887,28.2126,28.4631,3631476.0967556,0
+ADP.US,D,20101019,000000,28.3092,28.4285,27.968,28.2205,3959801.1606628,0
+ADP.US,D,20101020,000000,28.3092,28.7481,28.2205,28.679,4580400.2031642,0
+ADP.US,D,20101021,000000,28.7728,28.9187,28.6327,28.8664,4005417.1300325,0
+ADP.US,D,20101022,000000,28.9187,29.0705,28.7786,29.0183,3086886.0941976,0
+ADP.US,D,20101025,000000,29.1268,29.2294,29.0253,29.1436,3734589.866448,0
+ADP.US,D,20101026,000000,29.033,29.3161,28.7835,29.2777,5501833.2530107,0
+ADP.US,D,20101027,000000,29.4375,29.6386,29.0657,29.6032,5407870.6630717,0
+ADP.US,D,20101028,000000,29.6327,29.6515,29.2451,29.3941,4132515.6095183,0
+ADP.US,D,20101029,000000,29.2954,29.6032,29.2274,29.4779,3858802.5556204,0
+ADP.US,D,20101101,000000,29.5696,29.8103,29.4168,29.6278,3535890.1230177,0
+ADP.US,D,20101102,000000,29.8103,29.901,29.609,29.6949,4524292.5709792,0
+ADP.US,D,20101103,000000,29.6583,29.9858,29.5843,29.9088,5836183.3928285,0
+ADP.US,D,20101104,000000,30.0578,30.3201,30.0508,30.3201,4311848.3132489,0
+ADP.US,D,20101105,000000,30.258,30.3803,30.1672,30.3664,4575516.8700128,0
+ADP.US,D,20101108,000000,30.2363,30.3437,29.9147,30.1248,3217310.4318097,0
+ADP.US,D,20101109,000000,30.1396,30.2432,29.9147,30.0193,3197087.5920313,0
+ADP.US,D,20101110,000000,30.2116,30.2836,29.9247,30.2836,3956577.7146312,0
+ADP.US,D,20101111,000000,30.0834,30.3616,29.9088,30.3616,3772290.6990694,0
+ADP.US,D,20101112,000000,30.2639,30.2757,29.9384,30.0894,4268256.2502269,0
+ADP.US,D,20101115,000000,30.0894,30.4779,30.0657,30.0834,4909464.4593195,0
+ADP.US,D,20101116,000000,29.8457,29.8881,29.3694,29.5696,4845348.4041216,0
+ADP.US,D,20101117,000000,29.5459,29.5696,29.3536,29.4621,3790525.1218399,0
+ADP.US,D,20101118,000000,29.7126,30.1031,29.539,29.9917,3739463.0597881,0
+ADP.US,D,20101119,000000,29.9778,30.0894,29.8103,30.0706,3463050.7881059,0
+ADP.US,D,20101122,000000,29.9315,30.2293,29.7886,30.1968,3012183.0619576,0
+ADP.US,D,20101123,000000,29.9384,29.9454,29.5282,29.8103,3817106.6373228,0
+ADP.US,D,20101124,000000,29.9247,30.4434,29.9247,30.3053,3454838.5548847,0
+ADP.US,D,20101126,000000,30.1031,30.1968,29.8743,30.1318,1226502.4563973,0
+ADP.US,D,20101129,000000,29.9315,29.9503,29.4246,29.8536,4350284.282194,0
+ADP.US,D,20101130,000000,29.606,29.8033,29.4453,29.5252,8095776.4738175,0
+ADP.US,D,20101201,000000,29.895,30.6051,29.895,30.547,7833485.9174177,0
+ADP.US,D,20101202,000000,30.5971,31.0894,30.5104,30.9305,7478257.9060075,0
+ADP.US,D,20101203,000000,30.8881,30.9719,30.7431,30.9592,2824770.9565344,0
+ADP.US,D,20101206,000000,30.9247,30.9661,30.7431,30.8664,2964337.3480695,0
+ADP.US,D,20101207,000000,31.1041,31.2491,30.8062,30.8122,5372558.770007,0
+ADP.US,D,20101208,000000,30.7284,30.8122,30.6218,30.7815,4914329.5408105,0
+ADP.US,D,20101209,000000,30.8536,30.9661,30.68,30.826,3166508.9629098,0
+ADP.US,D,20101210,000000,30.9128,30.9719,30.7126,30.826,3542859.2153662,0
+ADP.US,D,20101213,000000,30.7925,30.8813,30.5971,30.7925,6466217.5298012,0
+ADP.US,D,20101214,000000,30.826,31.1041,30.8005,31.0292,4907392.8958584,0
+ADP.US,D,20101215,000000,30.9799,31.1179,30.8457,30.8743,4470898.3523143,0
+ADP.US,D,20101216,000000,30.8881,31.1761,30.7865,31.041,5289744.9026594,0
+ADP.US,D,20101217,000000,31.1041,31.1456,30.8457,31.045,6398809.0778545,0
+ADP.US,D,20101220,000000,31.0972,31.1308,30.8743,30.9869,3973024.4886586,0
+ADP.US,D,20101221,000000,31.0519,31.1386,30.9247,31.04,4590854.3486774,0
+ADP.US,D,20101222,000000,31.04,31.1456,30.9936,31.0775,2773978.6134648,0
+ADP.US,D,20101223,000000,31.0637,31.1308,30.6929,30.8192,2172982.8682677,0
+ADP.US,D,20101227,000000,30.7925,30.9128,30.539,30.8536,1993802.2617073,0
+ADP.US,D,20101228,000000,30.8664,31.0213,30.6929,30.826,2340895.1024626,0
+ADP.US,D,20101229,000000,30.9168,30.9345,30.7758,30.7885,2872185.7284395,0
+ADP.US,D,20101230,000000,30.6997,30.8763,30.5735,30.7618,2488593.6227093,0
+ADP.US,D,20101231,000000,30.7107,30.7571,30.4828,30.6564,2226968.2379348,0
+ADP.US,D,20110103,000000,30.9936,31.4275,30.9592,31.1731,4869499.4068212,0
+ADP.US,D,20110104,000000,31.1179,31.2284,30.9936,31.0568,4319789.8135069,0
+ADP.US,D,20110105,000000,31.0292,31.5598,31.0133,31.5598,5722939.9515866,0
+ADP.US,D,20110106,000000,31.4878,31.8043,31.4335,31.7984,4983300.5376882,0
+ADP.US,D,20110107,000000,31.6979,31.9345,31.5528,31.8744,4982187.1864007,0
+ADP.US,D,20110110,000000,31.5992,31.9848,31.4621,31.8871,4561744.9782222,0
+ADP.US,D,20110111,000000,31.9207,32.2442,31.828,32.0351,4242643.0867291,0
+ADP.US,D,20110112,000000,32.2294,32.4691,32.0282,32.4503,3464872.9122075,0
+ADP.US,D,20110113,000000,32.3449,32.4325,31.9207,32.1396,3231413.8954316,0
+ADP.US,D,20110114,000000,32.1445,32.4247,32.0765,32.2965,2645520.3852756,0
+ADP.US,D,20110118,000000,32.1141,32.548,32.1071,32.4365,3940155.2761508,0
+ADP.US,D,20110119,000000,32.3665,32.4414,32.2018,32.2758,2897172.2515954,0
+ADP.US,D,20110120,000000,32.2836,32.6151,32.2294,32.5223,3995153.612973,0
+ADP.US,D,20110121,000000,32.5954,32.6298,32.3299,32.4917,3288107.6087133,0
+ADP.US,D,20110124,000000,32.4917,32.9455,32.4759,32.8063,5551254.6935842,0
+ADP.US,D,20110125,000000,32.6377,32.9276,32.4839,32.9218,3311827.6694302,0
+ADP.US,D,20110126,000000,32.8674,32.9276,32.0814,32.1121,6760593.4912906,0
+ADP.US,D,20110127,000000,31.5923,32.3112,31.5825,32.2373,5069959.4215039,0
+ADP.US,D,20110128,000000,32.2797,32.543,31.6406,31.7284,4323465.4951254,0
+ADP.US,D,20110131,000000,31.8586,31.8911,31.4888,31.7363,3995621.0582767,0
+ADP.US,D,20110201,000000,31.8477,32.4839,31.8477,32.403,3163564.3616906,0
+ADP.US,D,20110202,000000,32.2373,32.5105,32.1041,32.403,3346389.2164541,0
+ADP.US,D,20110203,000000,32.2462,32.5263,32.0489,32.5144,2568247.9248369,0
+ADP.US,D,20110204,000000,32.4759,32.7294,32.2836,32.689,2984236.7278655,0
+ADP.US,D,20110207,000000,32.7214,32.8419,32.5163,32.7895,3554357.7614495,0
+ADP.US,D,20110208,000000,32.7471,32.8419,32.5283,32.8063,2487416.3906103,0
+ADP.US,D,20110209,000000,32.6298,32.7007,32.4572,32.5814,2403859.2750899,0
+ADP.US,D,20110210,000000,32.5934,32.8556,32.2264,32.8487,3296563.1974073,0
+ADP.US,D,20110211,000000,32.7007,32.9562,32.549,32.9455,2774751.2670905,0
+ADP.US,D,20110214,000000,32.9385,33.0263,32.6949,32.9642,2719334.1560592,0
+ADP.US,D,20110215,000000,32.7678,32.9138,32.6613,32.828,2372080.0923033,0
+ADP.US,D,20110216,000000,32.9512,32.9512,32.5667,32.7945,2946279.3580167,0
+ADP.US,D,20110217,000000,32.7591,33.0687,32.6081,33.0203,2104319.1076743,0
+ADP.US,D,20110218,000000,32.9464,33.0953,32.8072,33.0894,4186652.0623747,0
+ADP.US,D,20110222,000000,32.6298,32.9562,32.4247,32.536,3567440.1460676,0
+ADP.US,D,20110223,000000,32.4503,32.5954,32.2294,32.3646,3826079.3563961,0
+ADP.US,D,20110224,000000,32.4691,32.6229,32.1248,32.4572,3054848.3462213,0
+ADP.US,D,20110225,000000,32.5727,32.9512,32.4562,32.8674,2521469.9330851,0
+ADP.US,D,20110228,000000,32.9315,33.1416,32.7768,33.1249,3962669.7132968,0
+ADP.US,D,20110301,000000,33.1535,33.1959,32.5934,32.7214,4526057.9121371,0
+ADP.US,D,20110302,000000,32.6358,33.1269,32.5617,33.0153,3848071.5932571,0
+ADP.US,D,20110303,000000,33.2087,33.5884,33.1623,33.4759,4136556.3243456,0
+ADP.US,D,20110304,000000,33.3734,33.4908,33.1199,33.3418,3445975.345774,0
+ADP.US,D,20110307,000000,33.3418,33.5736,32.9799,33.1743,5051413.7065245,0
+ADP.US,D,20110308,000000,33.26,33.7886,33.049,33.7107,4739195.7329644,0
+ADP.US,D,20110309,000000,33.689,34.0361,33.4069,33.9681,4641072.7784239,0
+ADP.US,D,20110310,000000,33.5943,33.8636,33.4069,33.6209,4721257.3926856,0
+ADP.US,D,20110311,000000,33.4701,33.8073,33.2738,33.6358,3233463.1513077,0
+ADP.US,D,20110314,000000,33.4641,33.5302,33.2354,33.4257,3620021.1518611,0
+ADP.US,D,20110315,000000,32.7531,33.3547,32.6949,32.9148,3915894.7634886,0
+ADP.US,D,20110316,000000,32.6505,32.828,32.1071,32.2688,5642369.010512,0
+ADP.US,D,20110317,000000,32.7836,32.7836,32.4148,32.542,3584533.8400599,0
+ADP.US,D,20110318,000000,32.9729,33.0835,32.7738,32.905,6195818.1662562,0
+ADP.US,D,20110321,000000,33.1071,33.5676,33.041,33.3615,2099947.8349967,0
+ADP.US,D,20110322,000000,33.2354,33.5361,33.1623,33.4001,3512367.7886224,0
+ADP.US,D,20110323,000000,33.3044,33.4839,32.9799,33.4257,3237424.7756064,0
+ADP.US,D,20110324,000000,33.4257,33.6762,33.1002,33.6002,2910511.1734408,0
+ADP.US,D,20110325,000000,33.6762,33.9611,33.5943,33.6052,2512197.0755954,0
+ADP.US,D,20110328,000000,33.6002,33.834,33.5026,33.5943,2496663.8985715,0
+ADP.US,D,20110329,000000,33.5411,33.8557,33.3615,33.7886,2296024.4092278,0
+ADP.US,D,20110330,000000,33.8152,34.1614,33.7176,34.1258,3717840.9260419,0
+ADP.US,D,20110331,000000,34.1268,34.3626,34.0894,34.2373,3727717.1023075,0
+ADP.US,D,20110401,000000,34.3142,34.6545,34.2679,34.4819,3487204.8327489,0
+ADP.US,D,20110404,000000,34.5697,34.7027,34.4178,34.7027,2934595.2533855,0
+ADP.US,D,20110405,000000,34.6486,34.8271,34.5293,34.556,2363477.4763446,0
+ADP.US,D,20110406,000000,34.7501,35.3438,34.5964,35.2107,4528295.7685045,0
+ADP.US,D,20110407,000000,35.1219,35.3587,34.9562,35.3163,3606852.5788465,0
+ADP.US,D,20110408,000000,35.3645,35.3645,34.8142,34.9938,2473831.0713488,0
+ADP.US,D,20110411,000000,35.1486,35.2501,34.9465,34.973,2894938.4511525,0
+ADP.US,D,20110412,000000,34.8369,34.9158,34.6121,34.7254,2510238.0640406,0
+ADP.US,D,20110413,000000,34.7097,34.8409,34.397,34.7384,3822133.9557956,0
+ADP.US,D,20110414,000000,34.5844,34.8833,34.2817,34.7234,2898845.3204699,0
+ADP.US,D,20110415,000000,34.7384,34.9335,34.4681,34.7778,3904570.6221605,0
+ADP.US,D,20110418,000000,34.3773,34.6171,34.3083,34.5106,2658797.4542717,0
+ADP.US,D,20110419,000000,34.5697,34.6623,34.4287,34.6101,3530406.5130336,0
+ADP.US,D,20110420,000000,34.9335,35.2778,34.8764,35.2037,3048026.2811376,0
+ADP.US,D,20110421,000000,35.1348,35.3645,35.0588,35.3645,2293135.5769711,0
+ADP.US,D,20110425,000000,35.2965,35.5539,35.2107,35.4809,2698588.1020146,0
+ADP.US,D,20110426,000000,35.548,36.0046,35.5312,35.912,2800618.9398535,0
+ADP.US,D,20110427,000000,35.7886,36.2521,35.765,36.2166,2628992.4927573,0
+ADP.US,D,20110428,000000,36.1525,36.2087,35.9159,36.1693,2931612.1208831,0
+ADP.US,D,20110429,000000,36.1358,36.3379,36.0874,36.2708,5520851.4831994,0
+ADP.US,D,20110502,000000,36.3716,36.6229,36.2453,36.4976,4107935.692798,0
+ADP.US,D,20110503,000000,36.554,36.6733,36.049,36.3045,4438532.0744499,0
+ADP.US,D,20110504,000000,36.3499,36.6229,36.0046,36.2384,5303958.8902252,0
+ADP.US,D,20110505,000000,36.0273,36.123,35.5194,35.7265,5035809.5508211,0
+ADP.US,D,20110506,000000,35.979,36.1841,35.6022,35.758,5702296.3096367,0
+ADP.US,D,20110509,000000,35.7295,36.1111,35.6446,35.979,4565307.0939533,0
+ADP.US,D,20110510,000000,35.9928,36.3113,35.9641,36.1398,4523570.6164103,0
+ADP.US,D,20110511,000000,36.049,36.1625,35.6111,35.8873,4672593.3960207,0
+ADP.US,D,20110512,000000,35.8724,36.4385,35.8172,36.4178,4702561.6084982,0
+ADP.US,D,20110513,000000,36.3646,36.5175,35.9297,36.0372,4409762.3876754,0
+ADP.US,D,20110516,000000,35.9159,36.0924,35.6446,35.7502,4370005.2013101,0
+ADP.US,D,20110517,000000,35.5618,35.8833,35.4918,35.8172,3924552.1344285,0
+ADP.US,D,20110518,000000,35.8034,36.2314,35.5618,36.19,3225262.0718789,0
+ADP.US,D,20110519,000000,36.2708,36.6052,36.1398,36.1969,4304250.5525962,0
+ADP.US,D,20110520,000000,36.1032,36.3162,35.9207,36.1447,3676803.0815016,0
+ADP.US,D,20110523,000000,35.6239,35.7758,35.5184,35.6446,4240187.2244174,0
+ADP.US,D,20110524,000000,35.6732,35.7502,35.4297,35.5244,4099125.2107064,0
+ADP.US,D,20110525,000000,35.4642,35.6782,35.4021,35.5835,4830126.5193064,0
+ADP.US,D,20110526,000000,35.5184,35.8991,35.33,35.7807,3696338.4420698,0
+ADP.US,D,20110527,000000,35.766,36.1378,35.766,36.1171,2940578.7560696,0
+ADP.US,D,20110531,000000,36.5363,36.7798,36.2955,36.7738,6404834.1537652,0
+ADP.US,D,20110601,000000,36.6181,36.767,36.3113,36.3113,6666354.0845015,0
+ADP.US,D,20110602,000000,36.3232,36.411,35.9967,36.2078,3989177.2081568,0
+ADP.US,D,20110603,000000,35.8291,35.8873,35.4021,35.5489,4827406.0079183,0
+ADP.US,D,20110606,000000,35.4307,35.6939,35.3103,35.4652,3922982.4916299,0
+ADP.US,D,20110607,000000,35.5017,35.7265,35.2827,35.3587,4941646.1926171,0
+ADP.US,D,20110608,000000,35.3951,35.4572,35.116,35.2491,4522286.916292,0
+ADP.US,D,20110609,000000,35.2561,35.6466,35.1269,35.4158,3098890.6168678,0
+ADP.US,D,20110610,000000,35.3103,35.3714,34.8931,34.8931,5207030.405463,0
+ADP.US,D,20110613,000000,34.9238,35.5017,34.7808,35.3714,4699536.9027692,0
+ADP.US,D,20110614,000000,35.6328,35.7127,35.3507,35.3882,4894432.1889769,0
+ADP.US,D,20110615,000000,35.0914,35.2147,34.6041,34.7057,4631307.1261021,0
+ADP.US,D,20110616,000000,34.7728,34.908,34.5016,34.8045,4133105.7465394,0
+ADP.US,D,20110617,000000,35.264,35.3645,34.6575,34.7127,6439649.1960733,0
+ADP.US,D,20110620,000000,34.6368,35.4158,34.4484,35.2037,3687073.6964292,0
+ADP.US,D,20110621,000000,35.2778,35.4938,34.9839,35.4021,3171556.5610054,0
+ADP.US,D,20110622,000000,35.3231,35.5194,35.1743,35.1821,3339051.0349722,0
+ADP.US,D,20110623,000000,34.7531,34.908,34.4976,34.8813,6312666.310437,0
+ADP.US,D,20110624,000000,34.9375,34.9582,34.3566,34.41,4202601.9856455,0
+ADP.US,D,20110627,000000,34.3142,34.829,34.1388,34.6762,3245528.5128463,0
+ADP.US,D,20110628,000000,34.7127,35.049,34.5303,34.9918,3560629.2347763,0
+ADP.US,D,20110629,000000,34.9711,35.4021,34.8666,35.2886,5092137.2169126,0
+ADP.US,D,20110630,000000,35.4671,35.4671,35.2077,35.3882,3561195.0362502,0
+ADP.US,D,20110701,000000,35.337,36.2708,35.2561,36.2029,4420502.475869,0
+ADP.US,D,20110705,000000,36.2778,36.2778,35.9484,36.0549,3494431.476306,0
+ADP.US,D,20110706,000000,36.1259,36.4622,35.9918,36.2808,3109825.3894396,0
+ADP.US,D,20110707,000000,36.5263,36.9632,36.4986,36.9632,4176195.8888992,0
+ADP.US,D,20110708,000000,36.6802,36.8824,36.123,36.6131,4090869.3762963,0
+ADP.US,D,20110711,000000,36.2985,36.3923,36.0549,36.188,2993210.46092,0
+ADP.US,D,20110712,000000,36.3045,36.411,35.9395,36.1515,3413113.231134,0
+ADP.US,D,20110713,000000,36.3162,36.4711,35.9829,36.0697,2597802.4330108,0
+ADP.US,D,20110714,000000,36.0894,36.3576,35.7196,35.7995,2781398.9274188,0
+ADP.US,D,20110715,000000,35.9395,36.0036,35.4158,35.6812,3979679.2468549,0
+ADP.US,D,20110718,000000,35.5135,35.5431,34.9306,35.1604,2914683.7058158,0
+ADP.US,D,20110719,000000,35.2393,35.7255,35.197,35.6249,3393232.1029986,0
+ADP.US,D,20110720,000000,35.5017,35.5973,35.1604,35.2491,2990695.7877025,0
+ADP.US,D,20110721,000000,35.3764,36.0342,35.3163,35.7127,3531134.5514894,0
+ADP.US,D,20110722,000000,35.7787,35.8961,35.5431,35.76,2466956.2792461,0
+ADP.US,D,20110725,000000,35.6111,35.7078,35.2965,35.5776,3628464.5727814,0
+ADP.US,D,20110726,000000,35.6249,35.8883,35.5529,35.7255,4335247.9559267,0
+ADP.US,D,20110727,000000,35.5559,35.6407,35.116,35.189,5577937.6071808,0
+ADP.US,D,20110728,000000,34.9711,35.191,34.5687,34.7798,3762293.8590485,0
+ADP.US,D,20110729,000000,34.6959,34.9375,34.3162,34.5894,4330787.4529091,0
+ADP.US,D,20110801,000000,34.5924,34.8931,33.7275,34.0263,5103864.9227328,0
+ADP.US,D,20110802,000000,33.762,34.0401,33.2965,33.3241,6309361.7459145,0
+ADP.US,D,20110803,000000,33.3408,33.4918,33.0066,33.3684,5569876.4571488,0
+ADP.US,D,20110804,000000,32.9295,33.1456,32.1662,32.1662,6924471.094545,0
+ADP.US,D,20110805,000000,32.4424,32.8951,31.5509,32.5153,10613393.278585,0
+ADP.US,D,20110808,000000,32.0045,32.3339,30.6603,30.6672,12764935.51573,0
+ADP.US,D,20110809,000000,30.9424,31.5509,30.251,31.4375,15889106.710284,0
+ADP.US,D,20110810,000000,30.896,31.0884,30.043,30.1011,13313534.799701,0
+ADP.US,D,20110811,000000,30.5894,31.7935,30.259,31.4375,9094888.5905384,0
+ADP.US,D,20110812,000000,31.5815,32.0598,31.2758,31.756,6419581.4954086,0
+ADP.US,D,20110815,000000,31.83,32.1732,31.5765,32.1672,4848132.7963213,0
+ADP.US,D,20110816,000000,31.8369,32.3487,31.6466,32.2255,5851230.8728883,0
+ADP.US,D,20110817,000000,32.2995,32.549,31.8833,32.1396,4561843.3343924,0
+ADP.US,D,20110818,000000,31.2294,31.5371,30.7885,31.19,9510979.8056619,0
+ADP.US,D,20110819,000000,30.7698,31.613,30.7698,31.1159,9224298.9470144,0
+ADP.US,D,20110822,000000,31.756,31.904,31.2758,31.3744,5176713.3834748,0
+ADP.US,D,20110823,000000,31.5578,32.4562,30.3457,32.4296,5102556.8870671,0
+ADP.US,D,20110824,000000,32.2995,32.7925,32.1328,32.7551,5115680.8449118,0
+ADP.US,D,20110825,000000,32.9188,32.9188,32.1594,32.2146,8525562.5181651,0
+ADP.US,D,20110826,000000,31.9947,32.7945,31.6298,32.7067,7100795.316245,0
+ADP.US,D,20110829,000000,32.9849,33.194,32.9435,33.186,11484148.565231,0
+ADP.US,D,20110830,000000,33.0677,33.6555,32.9295,33.4947,4242504.1713134,0
+ADP.US,D,20110831,000000,33.6929,34.0273,33.3981,33.6091,5666331.4127204,0
+ADP.US,D,20110901,000000,33.7363,33.9848,33.3113,33.3625,4320655.7533973,0
+ADP.US,D,20110902,000000,32.8546,32.9829,32.4946,32.5854,4288376.6779106,0
+ADP.US,D,20110906,000000,31.8043,32.3132,31.6298,32.2511,5023971.3210571,0
+ADP.US,D,20110907,000000,32.544,33.1791,32.4848,33.1791,3659305.8230171,0
+ADP.US,D,20110908,000000,33.1111,33.332,32.8556,32.9682,4083103.294775,0
+ADP.US,D,20110909,000000,32.6101,32.7471,31.9345,32.2314,5941283.5515665,0
+ADP.US,D,20110912,000000,32.0814,32.7393,31.8113,32.6999,5242006.6707717,0
+ADP.US,D,20110913,000000,32.7668,32.9682,32.4562,32.9,4495988.3015461,0
+ADP.US,D,20110914,000000,33.0746,33.8093,32.6406,33.4355,5427948.5035476,0
+ADP.US,D,20110915,000000,33.8024,34.2196,33.4148,34.2136,4437384.247804,0
+ADP.US,D,20110916,000000,34.2955,34.6545,33.9898,34.3596,8122833.5464531,0
+ADP.US,D,20110919,000000,33.906,34.4307,33.7747,34.2679,3861544.3606124,0
+ADP.US,D,20110920,000000,34.3922,34.7935,34.2136,34.33,3547587.4094037,0
+ADP.US,D,20110921,000000,34.2886,34.33,33.2481,33.2481,5509767.6554007,0
+ADP.US,D,20110922,000000,32.401,32.8853,31.6998,32.0765,11248446.622182,0
+ADP.US,D,20110923,000000,31.9671,32.0952,31.5775,31.7846,7094457.9341443,0
+ADP.US,D,20110926,000000,32.0884,32.3487,31.5835,32.3212,6088526.7942831,0
+ADP.US,D,20110927,000000,32.8773,33.1062,32.4375,32.5115,6707433.5022683,0
+ADP.US,D,20110928,000000,32.7393,32.8005,32.2403,32.2678,5677195.2066125,0
+ADP.US,D,20110929,000000,32.7344,32.9759,32.045,32.5697,5187536.6181215,0
+ADP.US,D,20110930,000000,32.0765,32.3733,31.8931,31.9158,5641410.7983384,0
+ADP.US,D,20111003,000000,31.6219,32.4157,31.4454,31.4522,8354880.0875064,0
+ADP.US,D,20111004,000000,31.1356,32.0952,31.036,32.0381,7127260.2238971,0
+ADP.US,D,20111005,000000,32.1238,32.6742,31.6416,32.5904,6334572.3589013,0
+ADP.US,D,20111006,000000,32.5765,33.0322,32.2205,33.0253,3970578.7661583,0
+ADP.US,D,20111007,000000,33.1249,33.4996,32.8773,33.0746,4716761.4003281,0
+ADP.US,D,20111010,000000,33.5608,33.8429,33.3487,33.8221,4020205.0309215,0
+ADP.US,D,20111011,000000,33.7432,34.2196,33.6042,34.0322,3710871.8336934,0
+ADP.US,D,20111012,000000,34.3379,34.829,34.2136,34.6683,4519125.3231095,0
+ADP.US,D,20111013,000000,34.4523,34.5687,34.2353,34.4454,4569320.43129,0
+ADP.US,D,20111014,000000,34.8863,35.05,34.6239,35.0056,3195698.4378747,0
+ADP.US,D,20111017,000000,34.7581,34.9158,34.4385,34.5213,3428568.3316106,0
+ADP.US,D,20111018,000000,34.4385,35.1486,34.2501,35.0056,5310263.8249295,0
+ADP.US,D,20111019,000000,34.908,35.1763,34.5834,34.6239,4735622.4634407,0
+ADP.US,D,20111020,000000,34.8369,34.9769,34.2748,34.6308,4859132.4636858,0
+ADP.US,D,20111021,000000,35.0283,35.3774,34.8252,35.3675,4270238.583348,0
+ADP.US,D,20111024,000000,35.3853,35.835,35.3537,35.6456,3168162.7661428,0
+ADP.US,D,20111025,000000,35.5164,35.7305,35.1506,35.2472,7215669.2391539,0
+ADP.US,D,20111026,000000,35.6161,35.6161,33.6042,34.399,7817269.3171081,0
+ADP.US,D,20111027,000000,35.2057,35.8064,35.05,35.7176,7131295.8688189,0
+ADP.US,D,20111028,000000,35.5608,35.7787,35.3675,35.6022,3925406.9205262,0
+ADP.US,D,20111031,000000,35.2817,35.9484,35.1633,35.4178,6880892.2132777,0
+ADP.US,D,20111101,000000,34.689,34.8931,34.1545,34.3122,6215581.6725799,0
+ADP.US,D,20111102,000000,34.4523,34.7442,34.1614,34.4859,3824779.4325797,0
+ADP.US,D,20111103,000000,34.7304,35.4514,34.5313,35.2955,4555272.7366305,0
+ADP.US,D,20111104,000000,35.052,35.1229,34.5577,34.9494,3960726.92544,0
+ADP.US,D,20111107,000000,34.8439,35.1486,34.5607,35.0578,3435113.5798441,0
+ADP.US,D,20111108,000000,35.3853,35.7985,34.9494,35.7719,3995632.2120692,0
+ADP.US,D,20111109,000000,35.1792,35.1792,34.2373,34.3823,4299752.5322765,0
+ADP.US,D,20111110,000000,34.8517,34.8666,34.3498,34.6466,2987352.6918967,0
+ADP.US,D,20111111,000000,34.9542,35.3607,34.9158,35.3074,2227002.7132934,0
+ADP.US,D,20111114,000000,35.191,35.2669,34.8252,34.9542,2228254.9799966,0
+ADP.US,D,20111115,000000,34.8369,35.5678,34.7728,35.4987,2961186.9086797,0
+ADP.US,D,20111116,000000,35.1279,35.3991,34.4138,34.4711,4142985.9787296,0
+ADP.US,D,20111117,000000,34.3044,34.3863,33.6179,33.8666,5268142.0345547,0
+ADP.US,D,20111118,000000,34.0332,34.0687,33.6792,33.7669,3680279.0088362,0
+ADP.US,D,20111121,000000,33.5529,33.5529,33.0371,33.3379,3856216.9037233,0
+ADP.US,D,20111122,000000,33.2007,33.2481,32.8626,33.0105,2732814.0212825,0
+ADP.US,D,20111123,000000,32.7521,32.7945,32.3339,32.393,3165544.6668495,0
+ADP.US,D,20111125,000000,32.3695,32.6377,32.2146,32.4464,2313531.8075237,0
+ADP.US,D,20111128,000000,32.8556,33.2137,32.8222,33.0933,4225283.7296789,0
+ADP.US,D,20111129,000000,33.0746,33.2224,32.8546,33.0056,3314246.0144397,0
+ADP.US,D,20111130,000000,33.8566,34.6328,33.7126,34.5854,4862046.6454709,0
+ADP.US,D,20111201,000000,34.5984,34.9494,34.4829,34.8586,3103891.5718311,0
+ADP.US,D,20111202,000000,35.194,35.2758,34.5814,34.7226,2811551.6844631,0
+ADP.US,D,20111205,000000,35.2758,35.5292,35.0362,35.263,3759855.2344163,0
+ADP.US,D,20111206,000000,35.263,35.5095,35.2541,35.2955,3000692.6277233,0
+ADP.US,D,20111207,000000,35.3163,35.759,34.7718,35.5815,4566182.1596738,0
+ADP.US,D,20111208,000000,35.4168,35.6732,35.1289,35.2009,3847916.4541431,0
+ADP.US,D,20111209,000000,35.3882,35.98,35.3882,35.7916,2696122.0998915,0
+ADP.US,D,20111212,000000,35.5519,35.6151,35.0924,35.3103,3219055.4933448,0
+ADP.US,D,20111213,000000,35.5224,35.7847,34.8931,35.0874,3459990.5930371,0
+ADP.US,D,20111214,000000,35.0223,35.3221,34.7718,34.8586,3693251.8834915,0
+ADP.US,D,20111215,000000,35.0805,35.2284,34.7866,34.9001,2682953.5268771,0
+ADP.US,D,20111216,000000,34.9779,35.5164,34.9238,35.2817,6756912.7397666,0
+ADP.US,D,20111219,000000,35.3645,35.7176,34.9779,35.0924,2576685.2618703,0
+ADP.US,D,20111220,000000,35.6663,36.6723,35.6525,36.5787,4307908.9965352,0
+ADP.US,D,20111221,000000,36.5303,36.7471,36.0165,36.5914,3916196.929867,0
+ADP.US,D,20111222,000000,36.6595,36.8103,36.4741,36.7167,2305946.2146446,0
+ADP.US,D,20111223,000000,36.831,37.0678,36.7019,37.054,1607917.5446283,0
+ADP.US,D,20111227,000000,36.9809,37.199,36.8389,37.1309,1776366.1748442,0
+ADP.US,D,20111228,000000,37.1634,37.1703,36.551,36.696,1841333.9741964,0
+ADP.US,D,20111229,000000,36.831,37.1703,36.7818,37.0678,1972469.1125849,0
+ADP.US,D,20111230,000000,37.0342,37.2522,36.8162,36.8389,2457262.6195848,0
+ADP.US,D,20120103,000000,37.4435,37.5125,37.1022,37.1446,3731314.7073785,0
+ADP.US,D,20120104,000000,37.1566,37.2334,36.9148,37.1022,2756497.5786784,0
+ADP.US,D,20120105,000000,37.1446,37.4839,37.0106,37.3784,3860466.4986647,0
+ADP.US,D,20120106,000000,37.411,37.5125,37.0618,37.4327,3200803.832895,0
+ADP.US,D,20120109,000000,37.3903,37.4395,37.0766,37.2887,2745483.7155781,0
+ADP.US,D,20120110,000000,37.3705,37.478,37.1072,37.2818,3969616.4980602,0
+ADP.US,D,20120111,000000,37.2818,37.3547,37.1022,37.2453,2887841.597181,0
+ADP.US,D,20120112,000000,37.2522,37.5125,37.1566,37.4839,3018112.8236415,0
+ADP.US,D,20120113,000000,37.2285,37.4898,37.0766,37.478,2624709.4364383,0
+ADP.US,D,20120117,000000,37.5076,38.0894,37.4405,37.9623,3454394.4311471,0
+ADP.US,D,20120118,000000,38.047,38.548,37.9564,38.5363,3951230.9921005,0
+ADP.US,D,20120119,000000,38.6456,38.8538,38.4317,38.8104,2767081.5137771,0
+ADP.US,D,20120120,000000,38.7955,38.9435,38.4602,38.7334,3764735.5256242,0
+ADP.US,D,20120123,000000,38.8232,38.9238,38.3794,38.6605,3354607.5335622,0
+ADP.US,D,20120124,000000,38.3716,38.8025,38.2344,38.689,3524886.3997287,0
+ADP.US,D,20120125,000000,38.3794,38.8686,38.2424,38.8232,4518859.660052,0
+ADP.US,D,20120126,000000,38.3991,38.4258,37.9504,38.0677,5661130.7034733,0
+ADP.US,D,20120127,000000,38.056,38.2424,37.7166,37.7433,4297482.2285127,0
+ADP.US,D,20120130,000000,37.4839,37.5668,37.2059,37.4435,5328728.4214178,0
+ADP.US,D,20120131,000000,37.6861,37.693,37.1516,37.3637,4590998.3339987,0
+ADP.US,D,20120201,000000,37.6891,37.8429,37.478,37.478,4728324.8412041,0
+ADP.US,D,20120202,000000,37.4642,37.6891,37.3903,37.3903,4227469.8730083,0
+ADP.US,D,20120203,000000,37.7867,37.9771,37.6772,37.8616,4257875.1113555,0
+ADP.US,D,20120206,000000,37.6161,37.7345,37.4504,37.6023,3300738.7717257,0
+ADP.US,D,20120207,000000,37.479,37.5155,37.268,37.4258,4366235.2194461,0
+ADP.US,D,20120208,000000,37.3725,37.4593,37.1703,37.2334,3191021.9568752,0
+ADP.US,D,20120209,000000,37.406,37.4455,37.1141,37.2206,3868401.9150358,0
+ADP.US,D,20120210,000000,37.0678,37.1446,36.7748,36.8389,4597060.9272115,0
+ADP.US,D,20120213,000000,37.047,37.2739,36.8162,36.9889,3011067.6827079,0
+ADP.US,D,20120214,000000,36.9809,37.1377,36.7531,37.0036,3061215.1337749,0
+ADP.US,D,20120215,000000,36.8971,37.0618,36.6131,36.688,3449864.977412,0
+ADP.US,D,20120216,000000,36.8025,36.9533,36.7236,36.7236,3709212.9605549,0
+ADP.US,D,20120217,000000,36.8202,37.1516,36.7718,37.0026,4277708.5823776,0
+ADP.US,D,20120221,000000,37.0678,37.0963,36.5994,36.7334,3481793.2154257,0
+ADP.US,D,20120222,000000,36.6703,37.0026,36.6703,36.7048,3220064.4045753,0
+ADP.US,D,20120223,000000,36.6516,36.8931,36.6516,36.696,2719786.3916459,0
+ADP.US,D,20120224,000000,36.7985,36.7985,36.5747,36.7127,2578108.8913854,0
+ADP.US,D,20120227,000000,36.6249,37.0835,36.3596,36.9021,3016809.8578816,0
+ADP.US,D,20120228,000000,37.0668,37.2285,36.8281,37.199,2913852.2412842,0
+ADP.US,D,20120229,000000,37.2009,37.3527,37.0036,37.047,3322640.7642655,0
+ADP.US,D,20120301,000000,37.2394,37.5471,37.1369,37.4258,3617197.2143971,0
+ADP.US,D,20120302,000000,37.3784,37.4258,37.0026,37.1299,2635914.9419734,0
+ADP.US,D,20120305,000000,37.046,37.2453,36.9365,37.1624,3490301.5311387,0
+ADP.US,D,20120306,000000,36.8705,37.194,36.7127,36.7501,3299018.0457377,0
+ADP.US,D,20120307,000000,36.9789,37.4258,36.8587,37.2896,2442869.157358,0
+ADP.US,D,20120308,000000,37.4455,37.5895,37.2818,37.5155,2414400.6229808,0
+ADP.US,D,20120309,000000,37.2896,37.8469,37.2896,37.7532,2950219.6887116,0
+ADP.US,D,20120312,000000,37.7256,37.8606,37.6742,37.7059,2001924.2506076,0
+ADP.US,D,20120313,000000,37.8469,37.9544,37.5076,37.8399,4078756.3576445,0
+ADP.US,D,20120314,000000,37.8399,38.0628,37.5835,37.9189,3073282.5232756,0
+ADP.US,D,20120315,000000,37.9267,38.0628,37.6742,38.051,2430001.7367409,0
+ADP.US,D,20120316,000000,37.9544,38.1348,37.7196,37.8606,5139220.4169863,0
+ADP.US,D,20120319,000000,37.8606,38.2157,37.6802,38.0096,2524387.1568136,0
+ADP.US,D,20120320,000000,37.8606,37.9898,37.7059,37.8469,2618278.7680732,0
+ADP.US,D,20120321,000000,37.761,37.9691,37.7196,37.8469,1915133.5492441,0
+ADP.US,D,20120322,000000,37.7847,37.9327,37.6742,37.8252,2554091.7341957,0
+ADP.US,D,20120323,000000,37.9267,37.9898,37.6191,37.7847,2456582.2382427,0
+ADP.US,D,20120326,000000,38.0816,38.3331,38.046,38.2907,2994819.648983,0
+ADP.US,D,20120327,000000,38.3045,38.3676,38.0964,38.2965,2435230.8374597,0
+ADP.US,D,20120328,000000,38.2699,38.3045,37.9494,38.1043,2490605.3612833,0
+ADP.US,D,20120329,000000,37.9494,38.051,37.5835,37.8123,2765735.9608095,0
+ADP.US,D,20120330,000000,38.0816,38.2551,37.903,37.9189,4339511.7466041,0
+ADP.US,D,20120402,000000,37.8636,38.6082,37.6466,38.4337,4217156.6708731,0
+ADP.US,D,20120403,000000,38.5855,38.5855,38.1418,38.4395,4513521.0493703,0
+ADP.US,D,20120404,000000,38.3105,38.3105,38.0096,38.126,2936526.8874497,0
+ADP.US,D,20120405,000000,38.0628,38.1891,37.9544,38.1693,1204144.1723461,0
+ADP.US,D,20120409,000000,37.6466,37.7699,37.4455,37.4918,2248075.2692639,0
+ADP.US,D,20120410,000000,37.4534,37.4593,36.9505,37.046,3879714.9025713,0
+ADP.US,D,20120411,000000,37.2611,37.5698,37.0825,37.5293,3612848.2493043,0
+ADP.US,D,20120412,000000,37.5471,37.7976,37.4405,37.7778,1993210.0967238,0
+ADP.US,D,20120413,000000,37.7256,37.7463,37.4405,37.4405,2321769.3902734,0
+ADP.US,D,20120416,000000,37.5362,37.7325,37.4327,37.5835,2387845.4710074,0
+ADP.US,D,20120417,000000,37.7906,38.2453,37.7118,38.1733,2680075.8484128,0
+ADP.US,D,20120418,000000,37.8606,37.9327,37.5214,37.5362,3260851.7957749,0
+ADP.US,D,20120419,000000,37.479,37.9189,37.3637,37.5293,3106360.6158976,0
+ADP.US,D,20120420,000000,37.761,37.9189,37.5776,37.8045,3043352.8420813,0
+ADP.US,D,20120423,000000,37.4918,37.6526,37.2059,37.4741,2444767.3300447,0
+ADP.US,D,20120424,000000,37.5895,37.7976,37.4997,37.6052,2081615.056056,0
+ADP.US,D,20120425,000000,37.7906,38.056,37.6526,38.0046,2712813.2433729,0
+ADP.US,D,20120426,000000,37.9267,38.2699,37.7128,38.1891,2375208.2241082,0
+ADP.US,D,20120427,000000,38.1535,38.4712,38.1418,38.3538,2066653.7643928,0
+ADP.US,D,20120430,000000,38.196,38.4011,38.0816,38.2157,2672673.7861193,0
+ADP.US,D,20120501,000000,37.9908,38.3706,37.4425,37.9337,3923097.0714983,0
+ADP.US,D,20120502,000000,37.6121,37.761,37.4455,37.5835,4293970.8118384,0
+ADP.US,D,20120503,000000,37.7049,37.7049,37.3084,37.4238,3063735.8908793,0
+ADP.US,D,20120504,000000,37.1299,37.1703,36.7434,36.7985,3341701.581662,0
+ADP.US,D,20120507,000000,36.7274,36.9139,36.4622,36.7985,2807291.9497103,0
+ADP.US,D,20120508,000000,36.6338,37.1703,36.5313,36.8902,3010669.1881213,0
+ADP.US,D,20120509,000000,36.5293,36.835,36.3192,36.6052,3246701.6890207,0
+ADP.US,D,20120510,000000,36.9001,37.0333,36.6733,36.7848,2563898.9597441,0
+ADP.US,D,20120511,000000,36.7304,37.1566,36.6279,36.8961,2289504.5105227,0
+ADP.US,D,20120514,000000,36.6418,36.9288,36.4228,36.691,2655499.9876171,0
+ADP.US,D,20120515,000000,36.691,36.8646,36.3528,36.4909,3862259.2173133,0
+ADP.US,D,20120516,000000,36.7207,36.7867,36.5383,36.6418,3580026.6939099,0
+ADP.US,D,20120517,000000,36.6279,36.691,36.0854,36.0854,3019355.9645144,0
+ADP.US,D,20120518,000000,36.2087,36.2246,35.5924,35.7176,5013221.0930522,0
+ADP.US,D,20120521,000000,35.688,36.2708,35.5174,36.2068,2938778.939553,0
+ADP.US,D,20120522,000000,36.2236,36.5313,36.0934,36.3893,2567262.3351725,0
+ADP.US,D,20120523,000000,36.2068,36.3893,35.9484,36.3055,3253401.0623869,0
+ADP.US,D,20120524,000000,36.4228,36.6615,36.2068,36.5175,3466427.3452892,0
+ADP.US,D,20120525,000000,36.4178,36.5727,36.1061,36.1949,2336829.0381069,0
+ADP.US,D,20120529,000000,36.5155,36.5854,36.0638,36.3409,2768214.1307061,0
+ADP.US,D,20120530,000000,36.1555,36.3329,35.9386,36.0795,2491378.014909,0
+ADP.US,D,20120531,000000,35.9987,36.0795,35.6822,35.832,4032751.0195184,0
+ADP.US,D,20120601,000000,35.3103,35.5845,34.9632,34.9819,4359081.5825309,0
+ADP.US,D,20120604,000000,35.1426,35.4543,35.0924,35.4208,3477129.9161807,0
+ADP.US,D,20120605,000000,35.2886,35.6585,35.1999,35.6002,2988104.0519186,0
+ADP.US,D,20120606,000000,35.8242,36.7768,35.8242,36.7481,2970084.593149,0
+ADP.US,D,20120607,000000,37.1723,37.1723,36.7354,36.7965,4232040.89997,0
+ADP.US,D,20120608,000000,36.697,37.2167,36.6673,37.1653,2730160.4326493,0
+ADP.US,D,20120611,000000,37.3883,37.3883,36.7848,36.8272,3095912.5542711,0
+ADP.US,D,20120612,000000,36.9789,37.2009,36.7304,37.1802,2794590.8219995,0
+ADP.US,D,20120613,000000,37.1239,37.3025,36.8272,36.9445,2614482.4226996,0
+ADP.US,D,20120614,000000,37.1072,37.7522,37.0096,37.6792,3998297.968476,0
+ADP.US,D,20120615,000000,37.7976,38.1515,37.6595,38.1062,3939797.3408098,0
+ADP.US,D,20120618,000000,37.9267,38.2029,37.8252,38.1515,2295945.3186993,0
+ADP.US,D,20120619,000000,38.3085,38.5845,38.1989,38.405,3046729.3992646,0
+ADP.US,D,20120620,000000,38.4455,38.4682,37.9761,38.2935,3094050.8849053,0
+ADP.US,D,20120621,000000,38.4524,38.4839,37.7236,37.76,3280009.9553604,0
+ADP.US,D,20120622,000000,37.9701,37.9908,37.7236,37.8696,3676451.2300475,0
+ADP.US,D,20120625,000000,37.5519,37.6852,37.2344,37.3311,2286317.5678119,0
+ADP.US,D,20120626,000000,37.3025,37.4573,37.0756,37.337,2657672.9491918,0
+ADP.US,D,20120627,000000,37.5451,37.9554,37.4839,37.7186,2659164.515443,0
+ADP.US,D,20120628,000000,37.5678,37.5885,37.0835,37.5115,3486634.9753505,0
+ADP.US,D,20120629,000000,38.1062,38.5363,37.9761,38.5363,4011174.5149234,0
+ADP.US,D,20120702,000000,38.3509,38.6221,38.2935,38.6062,2770408.3858846,0
+ADP.US,D,20120703,000000,38.7147,38.7719,38.4455,38.7719,1947848.6366193,0
+ADP.US,D,20120705,000000,38.5619,39.2522,38.4602,39.0964,3584074.5066052,0
+ADP.US,D,20120706,000000,38.7591,39.0007,38.1645,38.3774,2839417.9140454,0
+ADP.US,D,20120709,000000,38.4317,38.4682,38.1378,38.4375,2004044.4851631,0
+ADP.US,D,20120710,000000,38.6861,38.7521,38.1989,38.3706,2857975.7967983,0
+ADP.US,D,20120711,000000,38.3991,38.543,38.1555,38.3923,2604770.5113781,0
+ADP.US,D,20120712,000000,38.2512,38.4524,38.0333,38.3449,3056032.6761883,0
+ADP.US,D,20120713,000000,38.3085,38.7719,38.266,38.6645,2763271.9866487,0
+ADP.US,D,20120716,000000,38.4524,38.7798,38.3923,38.55,2327256.0422009,0
+ADP.US,D,20120717,000000,38.8085,38.9435,38.3152,38.8015,2368200.6004766,0
+ADP.US,D,20120718,000000,38.7651,39.4435,38.694,39.3627,2731528.293202,0
+ADP.US,D,20120719,000000,39.2907,39.4218,38.9178,39.1172,3228158.0020037,0
+ADP.US,D,20120720,000000,39.1526,39.2019,38.7719,38.84,5685869.8152319,0
+ADP.US,D,20120723,000000,38.2591,38.5707,37.9908,38.4375,2389533.749599,0
+ADP.US,D,20120724,000000,38.5363,38.55,37.9761,38.2512,2237979.0590917,0
+ADP.US,D,20120725,000000,38.4899,38.6141,38.1645,38.3636,2855745.0382988,0
+ADP.US,D,20120726,000000,39.0214,39.413,38.7651,39.1309,3436215.7773391,0
+ADP.US,D,20120727,000000,39.3952,39.9643,39.27,39.8775,3254003.3671817,0
+ADP.US,D,20120730,000000,39.6684,40.1477,39.5392,39.6989,2848693.8134784,0
+ADP.US,D,20120731,000000,39.6309,39.7176,39.1398,39.1526,3473952.0993001,0
+ADP.US,D,20120801,000000,39.2837,39.2837,38.5707,38.6703,4123120.0603111,0
+ADP.US,D,20120802,000000,38.556,38.7374,38.2728,38.5984,3048562.6771586,0
+ADP.US,D,20120803,000000,39.1309,39.48,39.0579,39.413,2578301.5478012,0
+ADP.US,D,20120806,000000,39.4662,39.5796,39.2837,39.3173,1902798.4687234,0
+ADP.US,D,20120807,000000,39.5461,39.6733,39.3952,39.6181,2042349.6505415,0
+ADP.US,D,20120808,000000,39.6033,39.8557,39.5559,39.7917,1758654.9663398,0
+ADP.US,D,20120809,000000,39.7413,39.7848,39.4574,39.5688,1506207.1248282,0
+ADP.US,D,20120810,000000,39.4662,39.909,39.413,39.8853,2174368.9804807,0
+ADP.US,D,20120813,000000,39.7621,39.8706,39.3933,39.5796,2227017.9230105,0
+ADP.US,D,20120814,000000,39.837,40.0008,39.6062,40.0008,2803899.1688289,0
+ADP.US,D,20120815,000000,39.9011,40.1477,39.8419,40.0461,2054830.7443459,0
+ADP.US,D,20120816,000000,40.0461,40.5777,40.0383,40.4544,2239071.1167753,0
+ADP.US,D,20120817,000000,40.6132,40.6132,40.2878,40.5116,2309451.5474321,0
+ADP.US,D,20120820,000000,40.5323,40.6221,40.3242,40.4071,1727878.610897,0
+ADP.US,D,20120821,000000,40.3499,40.5441,40.1625,40.2739,2083431.0962707,0
+ADP.US,D,20120822,000000,40.1625,40.4258,39.9869,40.2127,2022442.1588966,0
+ADP.US,D,20120823,000000,40.0974,40.2404,39.8775,40.1358,1552045.1560669,0
+ADP.US,D,20120824,000000,40.1231,40.4979,40.0146,40.4465,2512708.122088,0
+ADP.US,D,20120827,000000,40.5056,40.704,40.412,40.5116,1524722.4203735,0
+ADP.US,D,20120828,000000,40.3499,40.5648,40.2404,40.4258,1937927.8451836,0
+ADP.US,D,20120829,000000,40.3775,40.5056,40.1911,40.4188,1217947.4975519,0
+ADP.US,D,20120830,000000,40.2611,40.3499,40.0757,40.1111,1998802.2026895,0
+ADP.US,D,20120831,000000,40.4188,40.4672,40.0461,40.2127,2884633.3608664,0
+ADP.US,D,20120904,000000,40.061,40.3172,39.7591,40.2276,2568441.5952338,0
+ADP.US,D,20120905,000000,40.2404,40.3903,40.0827,40.2878,1685729.4430315,0
+ADP.US,D,20120906,000000,40.5373,41.126,40.5373,41.0965,2716227.3178582,0
+ADP.US,D,20120907,000000,41.1487,41.195,40.8607,41.0235,2892522.1341052,0
+ADP.US,D,20120910,000000,40.9318,41.1842,40.843,40.8755,1646271.3811012,0
+ADP.US,D,20120911,000000,40.773,40.9525,40.6684,40.7364,2680832.2783403,0
+ADP.US,D,20120912,000000,40.4425,40.5146,39.9701,39.9988,4208173.8119884,0
+ADP.US,D,20120913,000000,39.7591,40.4839,39.7591,40.2748,4608930.5903906,0
+ADP.US,D,20120914,000000,40.2878,40.7541,40.2818,40.7394,4090710.181258,0
+ADP.US,D,20120917,000000,40.6516,40.8272,40.56,40.7107,2266009.5536181,0
+ADP.US,D,20120918,000000,40.6458,40.7917,40.56,40.7541,4292842.2508339,0
+ADP.US,D,20120919,000000,40.8538,40.9298,40.7277,40.7394,2904763.9283613,0
+ADP.US,D,20120920,000000,40.6251,40.8952,40.56,40.8726,3065279.1701684,0
+ADP.US,D,20120921,000000,41.0491,41.2523,40.8637,40.8726,4324548.4269788,0
+ADP.US,D,20120924,000000,40.8469,41.1586,40.7,41.0274,1877732.855039,0
+ADP.US,D,20120925,000000,40.3312,40.8538,40.3252,40.7,3722944.2930999,0
+ADP.US,D,20120926,000000,40.7394,40.8637,40.4071,40.4839,3658584.8824293,0
+ADP.US,D,20120927,000000,40.5393,40.9021,40.4682,40.7277,2321506.7691592,0
+ADP.US,D,20120928,000000,40.694,40.9988,40.4475,40.8864,2691483.136194,0
+ADP.US,D,20121001,000000,40.8637,41.0826,40.6723,40.7858,2888865.7181285,0
+ADP.US,D,20121002,000000,40.8597,40.9505,40.6881,40.773,3199844.6067403,0
+ADP.US,D,20121003,000000,40.9445,41.1182,40.7107,41.0353,1935064.3624553,0
+ADP.US,D,20121004,000000,41.125,41.1882,40.9228,41.058,3367872.4347847,0
+ADP.US,D,20121005,000000,41.5501,41.7937,41.3824,41.4948,3691880.9809955,0
+ADP.US,D,20121008,000000,41.3479,41.3538,41.0984,41.2789,1499482.4019337,0
+ADP.US,D,20121009,000000,41.1882,41.343,40.706,40.7631,2180367.6928819,0
+ADP.US,D,20121010,000000,40.8637,40.8637,40.5333,40.5658,2123800.7272423,0
+ADP.US,D,20121011,000000,40.8538,40.9021,40.6063,40.6813,2510965.088515,0
+ADP.US,D,20121012,000000,40.7995,40.9652,40.6251,40.6516,2894941.493096,0
+ADP.US,D,20121015,000000,40.77,41.1122,40.5727,41.0629,2796551.8615168,0
+ADP.US,D,20121016,000000,41.125,41.4317,41.0629,41.2838,1780793.2164844,0
+ADP.US,D,20121017,000000,40.9228,41.3973,40.9228,41.3538,2362446.2575293,0
+ADP.US,D,20121018,000000,41.3736,41.3824,41.0955,41.203,3229486.317292,0
+ADP.US,D,20121019,000000,41.2592,41.3597,40.6398,40.7187,3371861.436574,0
+ADP.US,D,20121022,000000,40.5658,40.9091,40.3252,40.5658,2325219.9680795,0
+ADP.US,D,20121023,000000,40.2661,40.3784,39.9514,40.2127,2486815.0997966,0
+ADP.US,D,20121024,000000,40.5658,40.6398,40.1408,40.3312,2364627.330953,0
+ADP.US,D,20121025,000000,40.6458,40.6803,40.3666,40.5875,2027381.2610105,0
+ADP.US,D,20121026,000000,40.5333,40.6881,40.2878,40.56,2237669.7948452,0
+ADP.US,D,20121031,000000,40.6645,40.8321,40.2207,40.2818,2962323.5815333,0
+ADP.US,D,20121101,000000,40.9298,41.4407,40.2878,41.3736,4796935.8747785,0
+ADP.US,D,20121102,000000,41.6142,41.6497,39.983,39.9869,4168410.5417362,0
+ADP.US,D,20121105,000000,39.8282,39.8341,38.9228,39.3114,5571480.5753061,0
+ADP.US,D,20121106,000000,39.5569,40.2127,39.3627,39.9514,2923996.1085697,0
+ADP.US,D,20121107,000000,39.5412,39.6713,38.9495,39.2847,3693598.6650399,0
+ADP.US,D,20121108,000000,39.1043,39.3706,38.5944,38.6024,2822181.2487128,0
+ADP.US,D,20121109,000000,38.5056,38.8952,38.2521,38.547,2851449.8142063,0
+ADP.US,D,20121112,000000,38.5243,38.8439,38.4781,38.6309,2167062.232414,0
+ADP.US,D,20121113,000000,38.3656,39.0698,38.3596,38.7492,2313176.9141261,0
+ADP.US,D,20121114,000000,38.8065,38.8587,38.0767,38.1762,3216016.5918801,0
+ADP.US,D,20121115,000000,38.2521,38.4712,37.982,38.1052,3729452.0240314,0
+ADP.US,D,20121116,000000,38.047,38.191,37.6545,38.1555,3958744.592319,0
+ADP.US,D,20121119,000000,38.5648,38.6526,38.1201,38.4919,3094243.541321,0
+ADP.US,D,20121120,000000,38.4849,38.553,38.0924,38.3794,2266854.1999045,0
+ADP.US,D,20121121,000000,38.3469,38.6418,38.3162,38.6171,1793451.7569874,0
+ADP.US,D,20121123,000000,38.768,39.1309,38.6842,39.1172,1091526.3574651,0
+ADP.US,D,20121126,000000,38.9495,39.0273,38.6378,38.8065,1793255.0446471,0
+ADP.US,D,20121127,000000,38.7265,38.8874,38.5727,38.6024,1730761.3592669,0
+ADP.US,D,20121128,000000,38.4712,38.9652,38.3726,38.9652,1438660.7714469,0
+ADP.US,D,20121129,000000,39.0273,39.2917,38.9356,39.2305,2477264.4114756,0
+ADP.US,D,20121130,000000,39.3114,39.6348,39.271,39.553,3723849.7782544,0
+ADP.US,D,20121203,000000,39.7286,39.7956,39.2374,39.3173,2115429.2989826,0
+ADP.US,D,20121204,000000,39.3627,39.5698,39.2236,39.5017,2039739.6630973,0
+ADP.US,D,20121205,000000,39.5017,40.0215,39.4238,39.8992,2076988.2601318,0
+ADP.US,D,20121206,000000,39.8823,40.2561,39.8756,40.1101,2144267.9364745,0
+ADP.US,D,20121207,000000,40.127,40.3597,39.6822,39.9514,2206235.365645,0
+ADP.US,D,20121210,000000,39.8823,40.3666,39.8429,39.9613,2723905.1830207,0
+ADP.US,D,20121211,000000,40.1221,40.694,40.0136,40.4475,3010783.7679898,0
+ADP.US,D,20121212,000000,40.7324,40.9091,40.2286,40.3115,1951352.9554257,0
+ADP.US,D,20121213,000000,40.3469,40.6566,40.2344,40.4395,2470892.5540163,0
+ADP.US,D,20121214,000000,40.3045,40.5046,40.2681,40.3115,1937439.106276,0
+ADP.US,D,20121217,000000,40.2581,40.8193,40.0757,40.7,2831330.4005039,0
+ADP.US,D,20121218,000000,40.7907,41.0698,40.3202,40.9169,3419155.5447241,0
+ADP.US,D,20121219,000000,41.0363,41.1299,40.7,40.8193,3751631.8474024,0
+ADP.US,D,20121220,000000,40.7848,40.9998,40.5432,40.9919,2469904.9363898,0
+ADP.US,D,20121221,000000,40.6004,40.8864,40.193,40.4395,6206865.490734,0
+ADP.US,D,20121224,000000,40.3282,40.4959,40.1555,40.3686,1175770.9521958,0
+ADP.US,D,20121226,000000,40.3686,40.5046,39.9445,40.1044,1410101.9927488,0
+ADP.US,D,20121227,000000,40.1111,40.1704,39.5106,39.9534,2503048.9377855,0
+ADP.US,D,20121228,000000,39.6388,40.0363,39.5332,39.5609,2160729.920219,0
+ADP.US,D,20121231,000000,39.3203,40.0363,39.3203,39.983,2971320.6361539,0
+ADP.US,D,20130102,000000,41.1132,41.1192,40.556,41.0066,4022283.6922504,0
+ADP.US,D,20130103,000000,41.2621,41.3163,40.556,41.1694,3205852.4449717,0
+ADP.US,D,20130104,000000,41.3094,41.6408,41.123,41.5314,2641821.3820911,0
+ADP.US,D,20130107,000000,41.3094,41.4998,41.0363,41.3696,2141200.6435377,0
+ADP.US,D,20130108,000000,41.2877,41.6625,41.1536,41.6122,2405568.8472854,0
+ADP.US,D,20130109,000000,41.7158,41.7296,41.347,41.5126,2763227.3714787,0
+ADP.US,D,20130110,000000,41.772,41.7779,41.415,41.6625,2589591.2137707,0
+ADP.US,D,20130111,000000,42.1388,42.1388,41.5649,41.7296,1902200.2198532,0
+ADP.US,D,20130114,000000,41.7296,41.8242,41.554,41.7226,2520939.6209509,0
+ADP.US,D,20130115,000000,41.6478,41.6556,41.3696,41.5324,2629720.5312129,0
+ADP.US,D,20130116,000000,41.6319,41.6892,41.2917,41.3163,2364872.714388,0
+ADP.US,D,20130117,000000,41.5471,41.6822,41.3696,41.554,1730061.712283,0
+ADP.US,D,20130118,000000,41.6191,41.9485,41.4919,41.9416,3581967.4538044,0
+ADP.US,D,20130122,000000,41.8923,42.1201,41.6261,42.1131,3097620.0985043,0
+ADP.US,D,20130123,000000,42.1201,42.1201,41.7226,41.8312,2524111.3539446,0
+ADP.US,D,20130124,000000,41.984,42.1201,41.7433,41.9337,2583250.7897265,0
+ADP.US,D,20130125,000000,42.1271,42.1388,41.8124,42.06,2067395.9985844,0
+ADP.US,D,20130128,000000,42.1388,42.1388,41.8706,41.8873,1972981.1730586,0
+ADP.US,D,20130129,000000,41.8439,42.3776,41.6695,42.3272,3329256.9911785,0
+ADP.US,D,20130130,000000,42.3155,42.3155,41.6753,41.7651,2722338.5821655,0
+ADP.US,D,20130131,000000,41.6695,41.9781,41.6191,41.6408,3702462.8881318,0
+ADP.US,D,20130201,000000,42.052,42.6418,41.984,42.5945,3576802.2338972,0
+ADP.US,D,20130204,000000,42.4899,42.6665,41.772,41.8242,4008840.330348,0
+ADP.US,D,20130205,000000,42.1054,43.0166,41.8312,43.0028,4394311.3431235,0
+ADP.US,D,20130206,000000,42.8203,42.9831,42.2721,42.6793,2786805.4748365,0
+ADP.US,D,20130207,000000,42.418,42.6586,42.0186,42.4899,2987088.0428203,0
+ADP.US,D,20130208,000000,42.6349,42.841,42.4969,42.7898,2581731.8459846,0
+ADP.US,D,20130211,000000,42.697,42.8282,42.3352,42.3776,1945565.1511007,0
+ADP.US,D,20130212,000000,42.1793,42.5403,42.1388,42.3903,1911302.7285119,0
+ADP.US,D,20130213,000000,42.5313,42.697,42.1724,42.4535,2571650.8455295,0
+ADP.US,D,20130214,000000,42.3155,42.6882,42.1585,42.6586,2427489.0914856,0
+ADP.US,D,20130215,000000,43.0235,43.0235,42.6665,42.9949,3122211.169017,0
+ADP.US,D,20130219,000000,42.9949,43.1852,42.9002,43.1635,2366269.9803935,0
+ADP.US,D,20130220,000000,43.1409,43.3776,42.9318,42.9889,2848780.0018751,0
+ADP.US,D,20130221,000000,42.9318,42.9545,42.1842,42.3272,3282290.3989355,0
+ADP.US,D,20130222,000000,42.6349,42.8548,42.3776,42.848,2235512.0429876,0
+ADP.US,D,20130225,000000,43.1793,43.3617,42.6723,42.6793,3670943.2845161,0
+ADP.US,D,20130226,000000,42.9248,43.1005,42.6418,42.8934,2783382.274521,0
+ADP.US,D,20130227,000000,42.7414,43.4239,42.6004,43.2533,2363318.2813063,0
+ADP.US,D,20130228,000000,43.3331,43.344,43.0925,43.0925,2765106.2785239,0
+ADP.US,D,20130301,000000,42.9475,43.3697,42.6221,43.2937,2425374.9408167,0
+ADP.US,D,20130304,000000,43.0629,43.4634,42.9071,43.4248,2511411.240215,0
+ADP.US,D,20130305,000000,43.5462,44.0333,43.486,44.0058,2577109.1059852,0
+ADP.US,D,20130306,000000,44.2306,44.2454,43.8656,44.06,2194857.4833168,0
+ADP.US,D,20130307,000000,44.1882,44.9594,44.06,44.7957,5004724.9451128,0
+ADP.US,D,20130308,000000,44.7374,45.0561,44.6676,44.8036,2960515.6531676,0
+ADP.US,D,20130311,000000,44.8293,45.1823,44.7957,45.1685,2543706.5393998,0
+ADP.US,D,20130312,000000,45.1902,45.2493,45.0856,45.2405,2766481.2369445,0
+ADP.US,D,20130313,000000,45.2632,45.4111,45.1546,45.3914,2015373.6963968,0
+ADP.US,D,20130314,000000,45.4043,45.9881,45.4043,45.9811,3537439.4861937,0
+ADP.US,D,20130315,000000,45.7356,46.0039,45.5235,45.6034,5035083.5403276,0
+ADP.US,D,20130318,000000,45.1685,45.5945,45.1202,45.418,2318551.0141475,0
+ADP.US,D,20130319,000000,45.4801,45.5877,45.0206,45.4801,2224941.2896438,0
+ADP.US,D,20130320,000000,45.7208,45.8402,45.3776,45.564,2323250.8167132,0
+ADP.US,D,20130321,000000,45.3697,45.5383,44.8568,45.0718,3139011.8224611,0
+ADP.US,D,20130322,000000,45.2632,45.418,45.0127,45.3164,2259140.8454021,0
+ADP.US,D,20130325,000000,45.5827,45.6478,44.9515,45.2129,2420898.2141009,0
+ADP.US,D,20130326,000000,45.2869,45.8243,45.2869,45.8175,2713618.344395,0
+ADP.US,D,20130327,000000,45.5521,45.779,45.3283,45.7286,2137104.1597479,0
+ADP.US,D,20130328,000000,45.6142,46.054,45.494,45.9881,3129930.6074062,0
+ADP.US,D,20130401,000000,45.7286,46.0984,45.6142,45.7474,2119378.7555077,0
+ADP.US,D,20130402,000000,46.054,46.4495,45.8629,46.1665,2727818.1362249,0
+ADP.US,D,20130403,000000,46.1518,46.3135,45.6567,45.7938,2262460.6196418,0
+ADP.US,D,20130404,000000,45.8629,46.0097,45.4871,45.7731,1706500.8466046,0
+ADP.US,D,20130405,000000,45.2819,45.3401,44.7671,45.0995,2389126.1291823,0
+ADP.US,D,20130408,000000,45.0393,45.4447,44.9378,45.4447,1537077.7805169,0
+ADP.US,D,20130409,000000,45.5088,45.7731,45.1488,45.5877,2128058.4340328,0
+ADP.US,D,20130410,000000,45.5748,46.4645,45.4644,46.4348,1969290.2817233,0
+ADP.US,D,20130411,000000,46.423,46.8224,46.3026,46.7563,1691792.0362442,0
+ADP.US,D,20130412,000000,46.7701,46.7701,46.3302,46.6123,2137808.8766375,0
+ADP.US,D,20130415,000000,46.5353,46.6054,45.5748,45.5877,2576229.9843402,0
+ADP.US,D,20130416,000000,45.7661,46.3026,45.6271,46.2583,2176586.5572255,0
+ADP.US,D,20130417,000000,45.8402,46.2651,45.2493,46.2169,4214055.916559,0
+ADP.US,D,20130418,000000,46.557,46.5837,45.5314,45.7079,2056789.7559007,0
+ADP.US,D,20130419,000000,45.5235,46.2721,45.5235,46.1311,3032610.7259255,0
+ADP.US,D,20130422,000000,46.1143,46.4495,45.7661,46.3223,1955287.2022337,0
+ADP.US,D,20130423,000000,46.634,46.9505,46.2583,46.9308,1793535.9174218,0
+ADP.US,D,20130424,000000,47.1725,47.347,46.991,47.1518,1812882.6774986,0
+ADP.US,D,20130425,000000,47.3352,47.3667,47.0216,47.2189,2158159.478039,0
+ADP.US,D,20130426,000000,47.1369,47.2198,46.8155,47.0926,1219063.8907828,0
+ADP.US,D,20130429,000000,47.0305,47.5591,47.0216,47.4831,1257265.6300854,0
+ADP.US,D,20130430,000000,47.3756,47.6301,47.2937,47.6231,2321291.8051583,0
+ADP.US,D,20130501,000000,47.6587,47.6587,47.1725,47.2553,2179138.7477449,0
+ADP.US,D,20130502,000000,47.2642,47.9082,47.1005,47.6587,2374679.9399363,0
+ADP.US,D,20130503,000000,48.4575,48.995,48.1064,48.9615,2658028.8565706,0
+ADP.US,D,20130506,000000,48.9101,48.9101,48.4645,48.5739,1893458.6884788,0
+ADP.US,D,20130507,000000,48.5098,48.8618,48.4645,48.5502,2765878.9321496,0
+ADP.US,D,20130508,000000,48.5453,48.6577,48.3796,48.4862,3461432.4742126,0
+ADP.US,D,20130509,000000,48.7209,49.6795,48.6577,49.5029,4331941.3634421,0
+ADP.US,D,20130510,000000,49.5907,49.6952,49.209,49.5266,2337249.8402784,0
+ADP.US,D,20130513,000000,49.35,49.6212,49.3195,49.563,1919167.1662035,0
+ADP.US,D,20130514,000000,49.6478,50.1498,49.6391,50.077,2574745.515957,0
+ADP.US,D,20130515,000000,50.1034,50.7436,50.0373,50.7357,3176183.3569294,0
+ADP.US,D,20130516,000000,50.5808,50.853,50.1262,50.2002,2721718.0257102,0
+ADP.US,D,20130517,000000,50.5384,50.9221,50.213,50.9131,3612766.1168323,0
+ADP.US,D,20130520,000000,50.9221,50.9221,50.0827,50.2464,3044121.4397824,0
+ADP.US,D,20130521,000000,50.2337,50.5138,50.077,50.2337,2770424.6095829,0
+ADP.US,D,20130522,000000,50.2741,50.3412,49.5177,49.6873,3941064.81723,0
+ADP.US,D,20130523,000000,49.4427,49.6538,49.3066,49.4556,2740602.4103889,0
+ADP.US,D,20130524,000000,49.2731,49.3993,49.0019,49.3993,2219700.0211512,0
+ADP.US,D,20130528,000000,49.8609,50.2504,49.6598,49.8539,2599230.1184504,0
+ADP.US,D,20130529,000000,49.5029,49.6478,49.1528,49.3412,2105167.8098853,0
+ADP.US,D,20130530,000000,49.5098,49.6478,49.3707,49.3707,2111323.6893625,0
+ADP.US,D,20130531,000000,49.1015,49.6174,48.5098,48.5975,4411543.9525316,0
+ADP.US,D,20130603,000000,48.5581,49.2297,48.5581,49.1853,3056774.9103799,0
+ADP.US,D,20130604,000000,49.1153,49.4131,48.5305,48.7761,2511702.252801,0
+ADP.US,D,20130605,000000,48.5383,48.7277,47.9417,47.9901,2453233.0585501,0
+ADP.US,D,20130606,000000,47.8659,48.1124,47.5817,48.0473,3158210.541292,0
+ADP.US,D,20130607,000000,48.4505,48.8343,48.2179,48.7357,2899518.6039443,0
+ADP.US,D,20130610,000000,48.7691,48.8697,48.5029,48.6409,1610889.5233382,0
+ADP.US,D,20130611,000000,48.3205,48.5788,48.0797,48.1656,2255240.0599716,0
+ADP.US,D,20130612,000000,48.5778,48.6399,47.8716,47.924,2030681.7696085,0
+ADP.US,D,20130613,000000,47.924,48.7464,47.8007,48.5956,2173876.1856486,0
+ADP.US,D,20130614,000000,48.4358,48.784,48.2938,48.4062,1998849.8598029,0
+ADP.US,D,20130617,000000,48.7977,49.1705,48.6803,48.8974,2382406.4761934,0
+ADP.US,D,20130618,000000,48.8767,49.5967,48.8353,49.5394,1798581.487555,0
+ADP.US,D,20130619,000000,49.1676,49.8115,49.0561,49.1409,2675389.2276018,0
+ADP.US,D,20130620,000000,48.715,48.8697,48.4555,48.5443,3502387.1722999,0
+ADP.US,D,20130621,000000,48.8826,49.0966,48.3934,48.8826,4492078.3902852,0
+ADP.US,D,20130624,000000,48.7001,49.0611,48.4762,48.6716,2546115.7585792,0
+ADP.US,D,20130625,000000,49.2268,49.2268,48.5156,48.997,1849915.2965512,0
+ADP.US,D,20130626,000000,49.4674,49.6458,49.2209,49.3599,2401765.4040438,0
+ADP.US,D,20130627,000000,49.5967,49.7652,49.2455,49.3756,1938575.7791296,0
+ADP.US,D,20130628,000000,49.0472,49.3756,48.7544,49.0108,4373789.37891,0
+ADP.US,D,20130701,000000,48.9901,49.7652,48.9338,49.4339,2739932.168858,0
+ADP.US,D,20130702,000000,49.6735,50.1735,49.2533,49.8776,3310075.510027,0
+ADP.US,D,20130703,000000,49.6034,50.2407,49.5078,49.9949,1486345.2623343,0
+ADP.US,D,20130705,000000,50.2771,50.6539,49.8235,50.3579,2156116.3060498,0
+ADP.US,D,20130708,000000,50.4478,50.7297,50.3717,50.5128,1907498.2712893,0
+ADP.US,D,20130709,000000,50.5355,50.7771,50.4535,50.5631,2087901.7390997,0
+ADP.US,D,20130710,000000,50.4358,51.1538,50.4211,51.069,2373047.4303072,0
+ADP.US,D,20130711,000000,51.4013,51.6657,51.069,51.1391,3165113.7248665,0
+ADP.US,D,20130712,000000,51.2396,52.2721,51.1972,52.2484,3946554.5111007,0
+ADP.US,D,20130715,000000,52.1381,52.1883,51.4013,51.5029,2924531.4906097,0
+ADP.US,D,20130716,000000,51.6311,51.6942,51.2968,51.4605,1831656.5382334,0
+ADP.US,D,20130717,000000,51.7239,51.852,51.431,51.4753,2655755.5108634,0
+ADP.US,D,20130718,000000,51.7239,51.9951,51.644,51.8304,1799896.6210886,0
+ADP.US,D,20130719,000000,52.0583,52.079,51.431,51.8718,3182740.7729366,0
+ADP.US,D,20130722,000000,52.5216,52.5473,51.8077,52.073,2252524.6184891,0
+ADP.US,D,20130723,000000,52.079,52.1933,51.5907,51.5967,2164714.8660839,0
+ADP.US,D,20130724,000000,51.9221,51.9221,51.281,51.4013,1806901.2027767,0
+ADP.US,D,20130725,000000,51.3757,51.5306,51.0039,51.3689,2209456.7837144,0
+ADP.US,D,20130726,000000,51.281,51.6035,51.0404,51.5907,2004306.0922962,0
+ADP.US,D,20130729,000000,51.3619,51.5967,51.1391,51.3185,1301130.4540332,0
+ADP.US,D,20130730,000000,51.7416,51.7416,51.2553,51.3471,1759755.1358727,0
+ADP.US,D,20130731,000000,51.6854,51.8038,51.2741,51.3126,3070508.2708872,0
+ADP.US,D,20130801,000000,50.1873,51.2603,49.8993,51.1391,3248227.7306305,0
+ADP.US,D,20130802,000000,50.6913,50.9744,50.4358,50.9477,2938626.8423825,0
+ADP.US,D,20130805,000000,50.9131,51.0404,50.6479,50.9605,2854972.3846731,0
+ADP.US,D,20130806,000000,50.8777,51.5158,50.6065,51.4181,2377350.7662488,0
+ADP.US,D,20130807,000000,51.3254,51.4457,51.0108,51.2396,2053935.3990026,0
+ADP.US,D,20130808,000000,51.5029,51.709,51.211,51.4891,1932405.7039164,0
+ADP.US,D,20130809,000000,51.2968,51.6705,51.2041,51.575,1740522.9556642,0
+ADP.US,D,20130812,000000,51.2553,51.8352,51.1755,51.8145,1792230.9236996,0
+ADP.US,D,20130813,000000,51.9497,51.9802,51.7032,51.9497,3505719.114313,0
+ADP.US,D,20130814,000000,51.8442,52.0168,51.7032,51.7327,1955459.5790268,0
+ADP.US,D,20130815,000000,51.4013,51.4181,50.785,50.9664,2182829.6390803,0
+ADP.US,D,20130816,000000,50.8698,51.3037,50.8047,51.1676,2518958.301811,0
+ADP.US,D,20130819,000000,50.9664,51.4181,50.9664,51.1755,1951286.0326706,0
+ADP.US,D,20130820,000000,51.0976,51.6104,51.069,51.4891,1728077.3511996,0
+ADP.US,D,20130821,000000,51.354,51.5158,50.9664,51.1262,2197892.3288572,0
+ADP.US,D,20130822,000000,51.2553,51.7032,51.1755,51.5601,1137306.5917789,0
+ADP.US,D,20130823,000000,51.5907,51.644,51.2553,51.4457,1861157.3054072,0
+ADP.US,D,20130826,000000,49.7445,51.5907,49.7445,51.2663,1544249.6690926,0
+ADP.US,D,20130827,000000,50.6913,50.9477,50.4605,50.4931,2292595.1250256,0
+ADP.US,D,20130828,000000,50.6202,50.8156,50.4289,50.4931,2232818.9090901,0
+ADP.US,D,20130829,000000,50.3777,50.9901,50.1202,50.7484,1991755.0337935,0
+ADP.US,D,20130830,000000,50.7426,50.7564,50.3659,50.6479,2115871.394758,0
+ADP.US,D,20130903,000000,51.2356,51.566,50.5345,50.8284,2551690.6268655,0
+ADP.US,D,20130904,000000,49.8876,51.3303,49.6538,51.278,2349599.1165349,0
+ADP.US,D,20130905,000000,51.1301,51.5138,51.1015,51.4871,1640447.0734555,0
+ADP.US,D,20130906,000000,51.566,52.1588,50.7968,52.0513,3253463.9292173,0
+ADP.US,D,20130909,000000,52.0583,52.6282,52.0583,52.5216,2390275.9837907,0
+ADP.US,D,20130910,000000,52.9368,52.9368,52.4912,52.4912,4434053.3197719,0
+ADP.US,D,20130911,000000,52.5256,53.0562,52.3915,52.9901,4282595.9714536,0
+ADP.US,D,20130912,000000,52.9151,53.3472,52.8027,53.1134,1866121.7570496,0
+ADP.US,D,20130913,000000,53.1509,53.2169,52.5947,53.0464,2629051.3036631,0
+ADP.US,D,20130916,000000,53.5927,53.647,53.0069,53.0522,2761953.8111718,0
+ADP.US,D,20130917,000000,53.1568,53.2771,52.9103,53.0957,3205573.6001592,0
+ADP.US,D,20130918,000000,53.1045,53.5987,52.8027,53.5148,2310287.0678882,0
+ADP.US,D,20130919,000000,53.6184,53.6628,53.3255,53.4684,2314811.4517176,0
+ADP.US,D,20130920,000000,53.4981,53.6124,53.2406,53.2919,3366480.2386848,0
+ADP.US,D,20130923,000000,53.1262,53.427,52.0592,52.3609,4244717.6921335,0
+ADP.US,D,20130924,000000,51.8718,52.4832,51.7584,52.2297,2641913.6543745,0
+ADP.US,D,20130925,000000,52.3323,52.4231,51.7811,51.923,1637629.2198784,0
+ADP.US,D,20130926,000000,52.1469,52.4073,51.9585,52.21,1675038.0259325,0
+ADP.US,D,20130927,000000,52.0592,52.074,51.2702,51.9507,1949813.7320611,0
+ADP.US,D,20130930,000000,51.5808,51.9161,51.4714,51.8225,2461372.2851295,0
+ADP.US,D,20131001,000000,51.9675,51.9675,51.4714,51.6647,2074488.7966315,0
+ADP.US,D,20131002,000000,51.566,51.6291,51.3077,51.566,2415697.5048538,0
+ADP.US,D,20131003,000000,51.3452,51.5493,50.7564,50.9063,1902974.9014411,0
+ADP.US,D,20131004,000000,51.0207,51.2702,50.7899,51.2081,1733139.1450311,0
+ADP.US,D,20131007,000000,50.7564,51.0858,50.4921,50.8491,1229776.6014856,0
+ADP.US,D,20131008,000000,50.9368,51.0058,50.2407,50.2908,2099317.13873,0
+ADP.US,D,20131009,000000,50.2978,50.5493,50.0563,50.3175,1976848.4971118,0
+ADP.US,D,20131010,000000,50.7219,51.501,50.5552,51.4152,1958846.2760214,0
+ADP.US,D,20131011,000000,51.0207,51.931,50.9921,51.9161,1502825.4977395,0
+ADP.US,D,20131014,000000,51.8068,52.1903,51.6498,52.1676,1379004.2052857,0
+ADP.US,D,20131015,000000,51.9161,52.0592,51.6785,51.7811,2501595.9028175,0
+ADP.US,D,20131016,000000,52.2229,52.8343,52.067,52.7801,2533708.6853978,0
+ADP.US,D,20131017,000000,52.5582,53.0898,52.4478,53.0385,1972808.7962655,0
+ADP.US,D,20131018,000000,53.0681,53.3392,52.8886,53.1213,2406062.6560987,0
+ADP.US,D,20131021,000000,52.9754,53.5217,52.9034,53.4832,1729922.7968674,0
+ADP.US,D,20131022,000000,53.5573,54.2347,53.4427,54.0206,1908843.8242569,0
+ADP.US,D,20131023,000000,53.8719,53.9201,53.572,53.7751,1552547.0767293,0
+ADP.US,D,20131024,000000,53.9133,54.1578,53.7988,53.9922,1941111.7459511,0
+ADP.US,D,20131025,000000,53.9201,54.2042,53.6696,54.0621,1631083.9716448,0
+ADP.US,D,20131028,000000,53.927,54.4744,53.8048,54.1776,2303590.7364654,0
+ADP.US,D,20131029,000000,54.4438,54.8916,54.1095,54.6667,2351034.9138236,0
+ADP.US,D,20131030,000000,54.3482,54.3482,52.8196,53.1962,3030101.1226136,0
+ADP.US,D,20131031,000000,53.1676,53.8797,52.9901,53.718,3808775.7683085,0
+ADP.US,D,20131101,000000,53.9488,54.0414,53.6184,53.9201,2587071.4706475,0
+ADP.US,D,20131104,000000,54.2268,54.3482,53.6628,54.0621,2208269.411804,0
+ADP.US,D,20131105,000000,53.8797,54.1776,53.5148,54.0621,1629789.117734,0
+ADP.US,D,20131106,000000,53.9428,54.4527,53.927,54.2958,1752278.038975,0
+ADP.US,D,20131107,000000,54.5208,54.71,53.8492,53.935,2140691.6250074,0
+ADP.US,D,20131108,000000,54.0149,54.4378,53.8492,54.4211,1926299.5095148,0
+ADP.US,D,20131111,000000,54.2958,54.4438,54.0543,54.2427,1629527.5106009,0
+ADP.US,D,20131112,000000,54.1903,54.3422,53.9783,54.211,2531485.0247663,0
+ADP.US,D,20131113,000000,54.1637,54.7703,53.8719,54.7357,3404410.231043,0
+ADP.US,D,20131114,000000,54.8757,55.438,54.7782,55.1075,3059012.7667473,0
+ADP.US,D,20131115,000000,55.0405,55.4173,54.8077,55.3669,3278987.8623753,0
+ADP.US,D,20131118,000000,55.3866,55.6302,55.2308,55.3866,2460114.9485207,0
+ADP.US,D,20131119,000000,56.4211,57.5967,56.0483,57.0701,9469813.1855173,0
+ADP.US,D,20131120,000000,57.2141,57.3709,56.4281,56.6006,4016575.9924354,0
+ADP.US,D,20131121,000000,56.9054,57.1875,56.6559,57.1194,2688610.5276353,0
+ADP.US,D,20131122,000000,57.0297,57.3088,56.9636,57.2841,2165367.8699355,0
+ADP.US,D,20131125,000000,57.2762,57.5653,57.2348,57.3659,2356340.0631277,0
+ADP.US,D,20131126,000000,59.5513,60.0139,57.1342,57.5001,3239464.9056523,0
+ADP.US,D,20131127,000000,57.4922,57.6431,57.2476,57.5149,1485088.9397068,0
+ADP.US,D,20131129,000000,57.4083,57.7447,57.2624,57.293,1166263.8650637,0
+ADP.US,D,20131202,000000,57.2417,57.3709,56.8768,56.9695,1909823.3300343,0
+ADP.US,D,20131203,000000,57.5296,57.8649,57.0652,57.5228,3976707.268145,0
+ADP.US,D,20131204,000000,57.2022,57.3789,56.3748,56.8019,2599919.6256229,0
+ADP.US,D,20131205,000000,56.5247,56.9438,56.1312,56.227,3098953.4836983,0
+ADP.US,D,20131206,000000,56.8847,57.1135,56.6559,57.0355,2612630.893145,0
+ADP.US,D,20131209,000000,57.0622,57.1135,56.2496,56.5691,3317695.5782648,0
+ADP.US,D,20131210,000000,56.4645,56.6006,56.1017,56.212,2793780.6510717,0
+ADP.US,D,20131211,000000,56.4094,56.5888,55.6194,55.7781,4033017.6965572,0
+ADP.US,D,20131212,000000,55.7516,56.0129,55.5425,55.578,4146721.485235,0
+ADP.US,D,20131213,000000,56.0266,56.0266,55.4567,55.4852,2297044.4742508,0
+ADP.US,D,20131216,000000,55.8532,56.1706,55.6037,55.8412,1886760.3290938,0
+ADP.US,D,20131217,000000,55.3275,55.8462,55.1962,55.6499,2378028.1056478,0
+ADP.US,D,20131218,000000,55.9892,57.0198,55.5573,56.9744,3968416.9583763,0
+ADP.US,D,20131219,000000,57.1648,57.5238,56.8186,57.2209,3447034.9560612,0
+ADP.US,D,20131220,000000,57.2131,57.8038,56.8956,57.6086,4924139.8083023,0
+ADP.US,D,20131223,000000,57.8542,57.9183,57.429,57.5907,1979766.7348214,0
+ADP.US,D,20131224,000000,57.4734,57.8393,57.3432,57.7901,832308.16390783,0
+ADP.US,D,20131226,000000,57.9558,58.2564,57.726,58.1726,1215014.0501251,0
+ADP.US,D,20131227,000000,58.3246,58.4548,58.0346,58.1519,1003626.3607389,0
+ADP.US,D,20131230,000000,58.22,58.4251,57.9992,58.4094,997516.11041272,0
+ADP.US,D,20131231,000000,58.5228,58.7486,58.0987,58.2073,1533343.2879926,0
+ADP.US,D,20140102,000000,57.7536,57.9558,57.1855,57.5306,2728906.1379841,0
+ADP.US,D,20140103,000000,57.7821,58.6205,57.6303,58.1589,2704185.2778859,0
+ADP.US,D,20140106,000000,58.0681,58.3315,57.1934,57.4922,2130796.1831002,0
+ADP.US,D,20140107,000000,57.6144,58.364,57.5533,58.1933,1910359.7260553,0
+ADP.US,D,20140108,000000,57.8482,58.1668,57.5662,57.8807,2595827.1977576,0
+ADP.US,D,20140109,000000,59.7921,59.7921,58.0139,58.082,2005449.8630177,0
+ADP.US,D,20140110,000000,58.3945,58.4331,57.6017,57.8807,2046402.5331426,0
+ADP.US,D,20140113,000000,57.8325,57.8689,56.7969,56.9488,2897605.2215405,0
+ADP.US,D,20140114,000000,57.1342,57.6519,56.866,57.5967,2230747.3456291,0
+ADP.US,D,20140115,000000,57.6303,58.0898,57.4203,57.6963,2811126.8263671,0
+ADP.US,D,20140116,000000,57.6588,57.8176,57.4203,57.4922,1457781.4137304,0
+ADP.US,D,20140117,000000,57.2831,57.8769,57.2269,57.6086,3805035.1918975,0
+ADP.US,D,20140121,000000,57.9468,58.2073,57.4922,57.862,2010167.917244,0
+ADP.US,D,20140122,000000,57.9251,58.1519,57.6588,57.9034,1810691.4642635,0
+ADP.US,D,20140123,000000,59.0198,59.433,56.8107,57.1342,1990177.2791458,0
+ADP.US,D,20140124,000000,56.6519,56.7812,55.4419,55.4497,2974787.4376582,0
+ADP.US,D,20140127,000000,55.5425,55.8532,55.003,55.1075,2408564.1475614,0
+ADP.US,D,20140128,000000,55.0237,55.6124,54.9024,55.4912,2164251.4767048,0
+ADP.US,D,20140129,000000,55.0671,55.6411,54.8817,55.1312,2274189.3394431,0
+ADP.US,D,20140130,000000,55.433,55.9301,55.003,55.6885,1940898.8099125,0
+ADP.US,D,20140131,000000,54.7496,55.573,54.7082,55.1835,2584163.3727491,0
+ADP.US,D,20140203,000000,55.1914,55.3136,53.1598,53.3639,4416031.83304,0
+ADP.US,D,20140204,000000,56.1302,56.1302,51.8048,53.9932,5422802.5492819,0
+ADP.US,D,20140205,000000,53.6855,54.9774,52.3649,52.9714,3977105.7627315,0
+ADP.US,D,20140206,000000,52.9103,53.5503,52.6627,53.4517,3272356.4257451,0
+ADP.US,D,20140207,000000,53.5977,53.9999,53.2732,53.9497,2354437.8345164,0
+ADP.US,D,20140210,000000,54.3747,54.4705,53.1835,53.6311,2787199.9134985,0
+ADP.US,D,20140211,000000,53.3955,53.9557,53.3166,53.7821,3501039.59137,0
+ADP.US,D,20140212,000000,54.4398,54.6786,53.8866,54.4478,5590933.8034021,0
+ADP.US,D,20140213,000000,54.2061,54.9487,54.1736,54.9024,2814413.1392291,0
+ADP.US,D,20140214,000000,54.5681,55.1016,54.2457,54.9408,2374547.1084075,0
+ADP.US,D,20140218,000000,54.9487,55.1608,54.5769,55.1016,2488417.1899915,0
+ADP.US,D,20140219,000000,54.7752,55.4419,54.6864,54.86,2228535.8527713,0
+ADP.US,D,20140220,000000,54.9191,55.3886,54.6499,55.1154,1728564.062145,0
+ADP.US,D,20140221,000000,55.3136,55.4626,54.8363,54.8974,2714683.0245879,0
+ADP.US,D,20140224,000000,54.9724,55.8146,54.8974,55.3275,2397590.8437065,0
+ADP.US,D,20140225,000000,55.5266,55.6331,54.9487,55.4774,2166692.1292993,0
+ADP.US,D,20140226,000000,55.5129,55.8462,55.3334,55.7703,3184955.3077378,0
+ADP.US,D,20140227,000000,55.5573,56.1154,55.5425,55.9892,2788661.0603156,0
+ADP.US,D,20140228,000000,56.1007,56.5267,55.6124,56.0346,3264029.6126555,0
+ADP.US,D,20140303,000000,55.504,55.6084,54.9862,55.2328,2432945.3239789,0
+ADP.US,D,20140304,000000,55.9725,56.5632,55.8777,56.5129,3588047.2846964,0
+ADP.US,D,20140305,000000,56.1923,56.3216,55.8146,55.9892,2309356.2332054,0
+ADP.US,D,20140306,000000,56.1007,56.3541,55.9301,56.212,1863725.7196249,0
+ADP.US,D,20140307,000000,56.4004,56.8561,56.291,56.5948,2230732.1359121,0
+ADP.US,D,20140310,000000,56.6204,56.7072,56.0266,56.3393,2355078.6705943,0
+ADP.US,D,20140311,000000,56.2644,56.5198,55.9093,56.1154,1896127.4868291,0
+ADP.US,D,20140312,000000,56.0119,56.3709,55.8128,56.3127,2305878.2779085,0
+ADP.US,D,20140313,000000,56.3777,56.5069,55.5887,55.8048,3819707.4989369,0
+ADP.US,D,20140314,000000,56.2063,56.4024,55.6775,56.212,3188080.3975993,0
+ADP.US,D,20140317,000000,56.4804,56.9014,56.3275,56.8946,3571653.2376879,0
+ADP.US,D,20140318,000000,56.8087,57.292,56.7417,57.2536,2427916.991525,0
+ADP.US,D,20140319,000000,57.3225,57.3225,56.3945,56.7506,1910500.6694332,0
+ADP.US,D,20140320,000000,56.4301,56.9143,56.291,56.786,1627965.9796514,0
+ADP.US,D,20140321,000000,57.5031,57.5464,56.1776,56.3561,6397797.1246807,0
+ADP.US,D,20140324,000000,56.4389,56.5366,55.2042,55.4153,2704667.9329067,0
+ADP.US,D,20140325,000000,55.5887,56.0613,55.3008,55.582,2208243.0482945,0
+ADP.US,D,20140326,000000,55.8886,55.9952,55.2328,55.2328,1952391.272109,0
+ADP.US,D,20140327,000000,55.1253,55.6094,54.7623,55.576,2986353.9204777,0
+ADP.US,D,20140328,000000,55.8205,56.2969,55.502,55.7761,1824026.3301844,0
+ADP.US,D,20140331,000000,55.9123,56.2654,55.6548,56.0039,2002668.5127615,0
+ADP.US,D,20140401,000000,55.8522,56.1993,55.5543,56.1776,2437992.9220744,0
+ADP.US,D,20140402,000000,56.1075,56.4615,56.0039,56.2969,2299702.1188085,0
+ADP.US,D,20140403,000000,56.5228,56.5366,55.8285,56.0829,1636999.5375929,0
+ADP.US,D,20140404,000000,56.1381,56.3777,54.9191,54.9577,2791253.8100806,0
+ADP.US,D,20140407,000000,55.0799,55.2279,54.3777,54.5612,2361737.4847151,0
+ADP.US,D,20140408,000000,54.6983,55.0484,54.4792,54.7683,2296553.7073809,0
+ADP.US,D,20140409,000000,54.7062,55.0602,54.4054,55.003,2190287.4703363,0
+ADP.US,D,20140410,000000,56.5986,56.6302,54.5217,54.5217,5139564.1565914,0
+ADP.US,D,20140411,000000,54.1676,54.574,53.4162,53.4447,3766985.5497653,0
+ADP.US,D,20140414,000000,53.9221,54.0493,53.1874,53.8108,2732220.8423179,0
+ADP.US,D,20140415,000000,53.856,54.4585,53.4941,54.4211,2909255.8647943,0
+ADP.US,D,20140416,000000,54.8748,54.8748,54.1411,54.6766,2659172.6272921,0
+ADP.US,D,20140417,000000,54.5375,55.4153,54.5109,55.3146,2813567.4789617,0
+ADP.US,D,20140421,000000,54.9191,55.4063,54.9191,55.1332,1277704.4478457,0
+ADP.US,D,20140422,000000,55.1845,55.5306,54.9133,55.3295,1641336.3349119,0
+ADP.US,D,20140423,000000,54.9862,55.4813,54.9862,55.3008,1916955.6733457,0
+ADP.US,D,20140424,000000,55.7002,55.8285,55.3225,55.5395,2113478.3992768,0
+ADP.US,D,20140425,000000,55.2623,55.582,54.7289,54.8423,1983505.2832703,0
+ADP.US,D,20140428,000000,55.1164,55.4734,54.355,54.859,2923474.9222658,0
+ADP.US,D,20140429,000000,55.2042,55.9083,55.1026,55.8048,2607100.6400289,0
+ADP.US,D,20140430,000000,55.1253,56.7949,55.1164,56.5069,2942624.9700022,0
+ADP.US,D,20140501,000000,56.5149,56.7338,56.0829,56.2654,1779207.3499875,0
+ADP.US,D,20140502,000000,56.1381,56.6815,56.0346,56.2063,2428065.0327708,0
+ADP.US,D,20140505,000000,56.0179,56.4991,55.6311,56.4478,1683004.8757189,0
+ADP.US,D,20140506,000000,56.1302,56.2506,55.7901,55.859,2330495.7119307,0
+ADP.US,D,20140507,000000,55.9952,56.1923,55.4222,56.147,2914631.9927779,0
+ADP.US,D,20140508,000000,56.0473,56.6599,55.9123,56.4301,2535069.4480824,0
+ADP.US,D,20140509,000000,56.2654,56.7259,56.1864,56.5918,1865784.1013312,0
+ADP.US,D,20140512,000000,56.5287,57.3512,56.5287,57.1845,1820162.0480746,0
+ADP.US,D,20140513,000000,57.1785,57.3512,56.9685,57.2072,1715079.127016,0
+ADP.US,D,20140514,000000,57.2762,57.3373,56.4942,56.6066,1386242.0026351,0
+ADP.US,D,20140515,000000,56.4301,56.5366,55.43,55.6311,2914977.7603453,0
+ADP.US,D,20140516,000000,55.7821,56.4231,55.4153,56.4024,2524405.4084741,0
+ADP.US,D,20140519,000000,56.1923,56.6282,56.076,56.575,1547305.8082368,0
+ADP.US,D,20140520,000000,56.6489,56.6489,56.0829,56.22,2277629.7774378,0
+ADP.US,D,20140521,000000,56.5918,56.5918,56.1154,56.3344,1794628.9890865,0
+ADP.US,D,20140522,000000,56.4231,56.7417,56.1923,56.5986,1371334.4519722,0
+ADP.US,D,20140523,000000,56.7713,57.1785,56.6421,57.1549,1336065.1461152,0
+ADP.US,D,20140527,000000,57.2683,57.4804,57.1638,57.4804,1617452.0092511,0
+ADP.US,D,20140528,000000,57.7861,57.8355,57.1244,57.1707,1727440.5710462,0
+ADP.US,D,20140529,000000,57.3926,57.6766,57.1924,57.6678,1466238.0164055,0
+ADP.US,D,20140530,000000,57.8078,57.8995,57.5316,57.7564,3064788.4032985,0
+ADP.US,D,20140602,000000,57.7357,57.9291,57.3719,57.5386,1352607.2343696,0
+ADP.US,D,20140603,000000,57.2072,57.5386,56.929,57.0514,3168350.352653,0
+ADP.US,D,20140604,000000,56.7772,57.1481,56.6026,57.1401,3220725.520276,0
+ADP.US,D,20140605,000000,57.1105,57.1481,56.5523,57.0445,2090312.9862414,0
+ADP.US,D,20140606,000000,57.3373,57.7496,57.1154,57.7052,1948594.9267354,0
+ADP.US,D,20140609,000000,57.6471,58.076,57.6471,57.9902,1768512.890945,0
+ADP.US,D,20140610,000000,57.8857,58.2555,57.5316,57.5543,2731905.4941846,0
+ADP.US,D,20140611,000000,57.3215,57.584,56.9567,57.2743,2200040.9548846,0
+ADP.US,D,20140612,000000,57.2594,57.3432,56.8443,57.0632,1603533.0901957,0
+ADP.US,D,20140613,000000,57.2663,57.6578,57.0632,57.4744,1485241.0368772,0
+ADP.US,D,20140616,000000,57.2249,57.7062,57.2112,57.3572,1408691.5449884,0
+ADP.US,D,20140617,000000,57.2319,57.4804,57.0365,57.0425,2679918.6813367,0
+ADP.US,D,20140618,000000,57.0425,57.3916,56.8256,57.3295,3071635.8179105,0
+ADP.US,D,20140619,000000,57.4744,57.5543,57.1371,57.218,2258009.2424542,0
+ADP.US,D,20140620,000000,57.5089,58.0908,57.2446,57.9409,4797250.2089307,0
+ADP.US,D,20140623,000000,57.8759,58.0416,57.5089,57.7743,1263167.0002975,0
+ADP.US,D,20140624,000000,57.721,58.0652,57.5031,57.6539,1432137.8307985,0
+ADP.US,D,20140625,000000,57.437,57.9321,57.3295,57.7941,1423478.4318961,0
+ADP.US,D,20140626,000000,57.8148,57.8148,57.3432,57.6924,1204107.6690253,0
+ADP.US,D,20140627,000000,57.6539,58.0169,57.505,57.9635,1870808.3778606,0
+ADP.US,D,20140630,000000,57.7062,57.9715,57.4804,57.8148,1535460.4806048,0
+ADP.US,D,20140701,000000,58.0623,58.7506,57.7574,58.6125,2253619.7181161,0
+ADP.US,D,20140702,000000,58.4153,58.5978,58.0553,58.4991,1915498.582453,0
+ADP.US,D,20140703,000000,58.4221,58.7852,58.3403,58.7743,1063338.6958627,0
+ADP.US,D,20140707,000000,58.4725,58.72,58.4153,58.6619,1511266.8906974,0
+ADP.US,D,20140708,000000,58.6066,58.9251,58.4301,58.6826,2075289.841729,0
+ADP.US,D,20140709,000000,58.8295,58.866,58.4794,58.6826,1293743.6014565,0
+ADP.US,D,20140710,000000,58.216,58.9251,58.1756,58.4488,1307110.9147738,0
+ADP.US,D,20140711,000000,58.5366,58.5592,58.0623,58.437,1466157.9118958,0
+ADP.US,D,20140714,000000,58.6273,58.7033,58.4587,58.5908,1099154.5375521,0
+ADP.US,D,20140715,000000,58.6273,58.8581,58.2594,58.5908,1275636.9403093,0
+ADP.US,D,20140716,000000,58.7506,58.8374,58.5751,58.7033,1350432.2448325,0
+ADP.US,D,20140717,000000,58.368,58.7279,58.2377,58.3127,1462541.0411833,0
+ADP.US,D,20140718,000000,58.6539,59.1815,58.3551,59.0958,1906856.4212302,0
+ADP.US,D,20140721,000000,58.7743,59.1234,58.6402,59.0573,1374726.2188724,0
+ADP.US,D,20140722,000000,59.1845,59.6431,59.0908,59.5633,1142665.4820832,0
+ADP.US,D,20140723,000000,59.4804,59.7132,59.2841,59.6746,1431193.8143607,0
+ADP.US,D,20140724,000000,59.507,60.1717,59.5001,60.1135,1738245.5540325,0
+ADP.US,D,20140725,000000,60.1766,60.2516,59.8285,60.2447,1642156.645651,0
+ADP.US,D,20140728,000000,60.1422,60.2447,59.7339,60.1569,1210168.2342758,0
+ADP.US,D,20140729,000000,60.2654,60.3029,59.7043,59.7043,1812287.4705717,0
+ADP.US,D,20140730,000000,60.0396,60.1352,59.59,59.9094,2286122.8834339,0
+ADP.US,D,20140731,000000,59.9655,60.1649,59.0178,59.2989,2246358.5992005,0
+ADP.US,D,20140801,000000,58.9744,59.6746,58.9744,59.4675,2314212.1888661,0
+ADP.US,D,20140804,000000,59.3058,59.436,58.7743,59.223,2903018.8668262,0
+ADP.US,D,20140805,000000,59.2388,59.2388,58.4587,58.6885,2107919.7546886,0
+ADP.US,D,20140806,000000,58.6451,58.8295,58.4409,58.6066,1425672.6870746,0
+ADP.US,D,20140807,000000,58.8374,59.0484,58.2023,58.3907,1810963.2112079,0
+ADP.US,D,20140808,000000,58.4853,59.2763,58.4853,59.1569,1762334.7038829,0
+ADP.US,D,20140811,000000,59.223,59.6125,59.1845,59.3167,1348809.8750148,0
+ADP.US,D,20140812,000000,59.1481,59.5633,59.0178,59.2694,1402864.1953992,0
+ADP.US,D,20140813,000000,59.4675,59.8512,59.1935,59.798,1452229.8670102,0
+ADP.US,D,20140814,000000,61.0968,61.0968,59.571,60.084,1090235.5594789,0
+ADP.US,D,20140815,000000,60.6303,60.6372,59.5563,59.9952,2269699.4309724,0
+ADP.US,D,20140818,000000,60.2516,60.7693,60.1697,60.7142,1290995.7125778,0
+ADP.US,D,20140819,000000,60.5366,60.9291,60.4922,60.8423,1153483.6468243,0
+ADP.US,D,20140820,000000,60.7369,61.0248,60.3768,60.943,1478307.4338685,0
+ADP.US,D,20140821,000000,60.943,61.3078,60.7289,61.1757,1112021.9581692,0
+ADP.US,D,20140822,000000,61.2951,61.4046,60.7369,60.8867,1254034.0722046,0
+ADP.US,D,20140825,000000,61.0623,61.2142,60.7289,60.9814,1159157.8852619,0
+ADP.US,D,20140826,000000,60.9647,61.4281,60.8374,61.1264,1465625.5717993,0
+ADP.US,D,20140827,000000,61.077,61.2379,60.8423,61.0179,1183766.1934539,0
+ADP.US,D,20140828,000000,60.5534,61.0544,60.5534,60.8956,1141282.4118136,0
+ADP.US,D,20140829,000000,61.222,61.222,60.4607,60.8799,2134873.4012485,0
+ADP.US,D,20140902,000000,61.0248,61.2142,60.7289,61.0317,1655134.590212,0
+ADP.US,D,20140903,000000,61.1027,61.3739,60.9647,61.0968,1460029.4099091,0
+ADP.US,D,20140904,000000,61.0179,61.579,60.9893,61.1175,1211717.5974517,0
+ADP.US,D,20140905,000000,61.0179,61.5278,60.9814,61.5051,1646807.7771222,0
+ADP.US,D,20140908,000000,61.3009,61.6057,61.0702,61.3226,1180033.7288919,0
+ADP.US,D,20140909,000000,61.1491,61.2951,60.8572,60.9726,1373644.3010002,0
+ADP.US,D,20140910,000000,61.1107,61.3552,60.8187,61.3246,1744454.1605288,0
+ADP.US,D,20140911,000000,61.0977,61.1767,60.6481,61.0248,1836165.7123457,0
+ADP.US,D,20140912,000000,61.0712,61.158,60.3857,60.8946,2304023.7064105,0
+ADP.US,D,20140915,000000,60.7279,61.3246,60.5504,61.2152,1690646.2375605,0
+ADP.US,D,20140916,000000,60.5584,61.2861,60.5584,61.1767,1894348.9639163,0
+ADP.US,D,20140917,000000,61.224,61.2516,60.7428,61.1362,1945255.8868542,0
+ADP.US,D,20140918,000000,61.2398,61.8405,61.1037,61.7507,2197543.5193463,0
+ADP.US,D,20140919,000000,62.0149,62.1126,61.2891,61.5239,3227581.0467371,0
+ADP.US,D,20140922,000000,61.1845,61.443,60.7122,60.943,1694893.8045396,0
+ADP.US,D,20140923,000000,60.8335,60.943,60.5791,60.5928,1700750.5595817,0
+ADP.US,D,20140924,000000,60.5258,61.6559,60.4301,61.5613,1848940.8606795,0
+ADP.US,D,20140925,000000,61.3246,61.3246,60.3798,60.4094,2360810.7059568,0
+ADP.US,D,20140926,000000,60.3206,60.7043,59.9972,60.5791,2268273.773495,0
+ADP.US,D,20140929,000000,60.1886,60.8108,60.078,60.7428,2303285.5281435,0
+ADP.US,D,20140930,000000,61.1274,61.2102,60.6549,60.936,3214891.072819,0
+ADP.US,D,20141001,000000,61.0643,61.1017,59.7082,59.7151,4234114.4913932,0
+ADP.US,D,20141002,000000,59.9578,60.7319,59.7911,60.6185,3597486.4350925,0
+ADP.US,D,20141003,000000,61.5041,62.7428,61.4972,62.585,5352556.9781162,0
+ADP.US,D,20141006,000000,62.6768,62.7428,62.1175,62.3108,3491658.2378988,0
+ADP.US,D,20141007,000000,62.1599,62.2941,61.439,61.4705,2670972.3257729,0
+ADP.US,D,20141008,000000,61.2714,62.6935,61.2546,62.5258,2486277.6897944,0
+ADP.US,D,20141009,000000,62.5406,62.6668,61.1688,61.1964,2359504.6982535,0
+ADP.US,D,20141010,000000,61.2467,61.724,60.7457,60.7516,2865522.8583942,0
+ADP.US,D,20141013,000000,60.8877,61.1391,60.1422,60.1599,2462227.0712273,0
+ADP.US,D,20141014,000000,60.6668,61.0208,60.4114,60.7398,2497379.7692536,0
+ADP.US,D,20141015,000000,60.2023,60.4844,58.9469,60.0179,2969562.3928639,0
+ADP.US,D,20141016,000000,59.1875,60.3266,59.1067,59.8916,2606426.3425732,0
+ADP.US,D,20141017,000000,60.6274,61.0208,59.7911,60.7693,2033649.6923938,0
+ADP.US,D,20141020,000000,60.6491,61.3641,60.4932,61.3285,2541910.7788077,0
+ADP.US,D,20141021,000000,61.5653,62.6185,61.2467,62.5445,1872024.1412428,0
+ADP.US,D,20141022,000000,62.6846,62.8612,62.3414,62.3838,1693701.3627235,0
+ADP.US,D,20141023,000000,63.3385,63.7123,62.8917,63.0761,1748897.4258672,0
+ADP.US,D,20141024,000000,63.2596,63.7557,63.0997,63.7123,1353660.7607699,0
+ADP.US,D,20141027,000000,63.7557,64.0476,63.5032,63.9391,1319643.7216159,0
+ADP.US,D,20141028,000000,64.3326,64.6511,63.729,64.5998,2768465.5980279,0
+ADP.US,D,20141029,000000,64.4578,65.3001,64.3237,65.1491,1623054.2550281,0
+ADP.US,D,20141030,000000,65.1264,66.3829,64.6354,66.0101,2528091.2299038,0
+ADP.US,D,20141031,000000,67.4016,68.5535,66.7715,68.378,4439883.7113044,0
+ADP.US,D,20141103,000000,68.1432,68.9569,68.1275,68.3444,3238097.0450998,0
+ADP.US,D,20141104,000000,68.8553,69.6956,68.5614,69.5229,2999904.7643806,0
+ADP.US,D,20141105,000000,70.0486,70.5506,69.6739,70.4846,2781716.3035145,0
+ADP.US,D,20141106,000000,70.7883,71.1532,70.3593,70.8573,2543257.3457565,0
+ADP.US,D,20141107,000000,70.9787,71.0566,69.9678,70.5457,2919722.1780811,0
+ADP.US,D,20141110,000000,70.4934,71.3041,70.2833,71.1719,1927266.8475186,0
+ADP.US,D,20141111,000000,71.1444,71.3376,70.7706,71.0289,1515419.1434498,0
+ADP.US,D,20141112,000000,70.879,71.5229,70.7617,71.243,1813392.71001,0
+ADP.US,D,20141113,000000,71.4313,71.8159,71.0566,71.4136,1736090.8441183,0
+ADP.US,D,20141114,000000,71.1631,71.5112,70.6217,70.8612,2216156.1570806,0
+ADP.US,D,20141117,000000,70.8535,71.1364,70.6848,70.9392,1832040.8370841,0
+ADP.US,D,20141118,000000,70.9392,71.1719,70.6117,70.8612,2161459.986637,0
+ADP.US,D,20141119,000000,70.8959,70.8959,70.2833,70.4628,2825387.4570651,0
+ADP.US,D,20141120,000000,70.4697,70.5851,69.8987,70.3307,2998843.1261311,0
+ADP.US,D,20141121,000000,71.0388,71.2557,70.0762,70.3504,3219611.1550075,0
+ADP.US,D,20141124,000000,70.6621,71.0004,70.594,70.8909,2745332.6323888,0
+ADP.US,D,20141125,000000,70.8702,71.1257,70.6444,70.669,2215701.8935317,0
+ADP.US,D,20141126,000000,70.8356,71.0388,70.5368,70.955,2388459.9435759,0
+ADP.US,D,20141128,000000,71.2804,72.1226,70.9116,71.6078,1515637.1493941,0
+ADP.US,D,20141201,000000,71.2213,72.3229,71.0703,71.9648,2457741.2186812,0
+ADP.US,D,20141202,000000,71.955,72.3593,71.5901,71.742,2004625.4963542,0
+ADP.US,D,20141203,000000,71.4796,71.9087,71.0625,71.8564,2246568.4932957,0
+ADP.US,D,20141204,000000,71.955,72.2588,71.6809,71.9501,1857452.2183359,0
+ADP.US,D,20141205,000000,71.733,71.8376,71.1631,71.7567,2143336.0878104,0
+ADP.US,D,20141208,000000,71.3702,71.9175,71.1147,71.5635,2002269.0041938,0
+ADP.US,D,20141209,000000,71.2213,71.5309,70.5368,71.2804,2322333.1637852,0
+ADP.US,D,20141210,000000,71.1137,71.9353,70.6265,70.7509,2407833.0671623,0
+ADP.US,D,20141211,000000,71.9274,71.9599,71.0004,71.1434,2350590.7900859,0
+ADP.US,D,20141212,000000,70.1956,71.1868,69.379,69.379,2872453.4194594,0
+ADP.US,D,20141215,000000,69.6414,70.1532,68.9904,69.6167,2198540.2628031,0
+ADP.US,D,20141216,000000,69.6078,70.6975,69.3218,69.7233,2365699.1090138,0
+ADP.US,D,20141217,000000,69.4815,71.3622,69.4815,71.2183,2266722.3823569,0
+ADP.US,D,20141218,000000,72.2153,72.2706,71.5052,72.0546,4204148.306878,0
+ADP.US,D,20141219,000000,71.8603,72.4461,71.1956,71.238,5030534.8209511,0
+ADP.US,D,20141222,000000,71.2469,72.0891,71.1522,72.0724,1988354.1410631,0
+ADP.US,D,20141223,000000,72.5822,72.7173,71.601,71.6256,2787231.3469137,0
+ADP.US,D,20141224,000000,71.592,71.9915,71.5052,71.6829,1260806.4522126,0
+ADP.US,D,20141226,000000,71.9599,72.2489,71.592,71.6473,1196876.9695437,0
+ADP.US,D,20141229,000000,71.4965,71.6829,71.3308,71.3712,1477621.9826205,0
+ADP.US,D,20141230,000000,71.2637,71.4057,70.6502,70.7331,1697673.1268337,0
+ADP.US,D,20141231,000000,70.9619,71.3712,70.1039,70.1108,2146971.2101833,0
+ADP.US,D,20150102,000000,69.7854,70.7952,69.3957,70.0417,2226355.7933286,0
+ADP.US,D,20150105,000000,70.0102,71.0082,69.7567,69.9924,3892252.7793192,0
+ADP.US,D,20150106,000000,70.0506,70.4194,68.9253,69.4116,3055679.8107529,0
+ADP.US,D,20150107,000000,69.1444,70.0704,68.7902,70.0181,2472137.7228515,0
+ADP.US,D,20150108,000000,70.6078,71.6345,70.3366,71.6256,3993941.9055153,0
+ADP.US,D,20150109,000000,71.5249,71.6414,70.7331,71.1137,2082885.5744195,0
+ADP.US,D,20150112,000000,71.2637,71.5152,70.4797,70.7626,1576888.7078825,0
+ADP.US,D,20150113,000000,71.3131,71.9027,70.0417,70.6265,2287940.9516108,0
+ADP.US,D,20150114,000000,69.8652,70.6344,69.7764,70.4165,2131137.8947431,0
+ADP.US,D,20150115,000000,70.6344,70.9283,70.0782,70.3899,1706186.5124524,0
+ADP.US,D,20150116,000000,70.2686,71.1778,69.9352,71.1207,2689125.6300525,0
+ADP.US,D,20150120,000000,71.3376,71.665,70.4648,71.456,2165864.7206923,0
+ADP.US,D,20150121,000000,71.1137,71.6088,70.7232,71.1137,2268007.0964562,0
+ADP.US,D,20150122,000000,71.4806,72.9865,70.6414,72.8357,2700488.3026637,0
+ADP.US,D,20150123,000000,72.8445,73.3141,72.6512,73.0369,2496943.7573651,0
+ADP.US,D,20150126,000000,72.599,73.0733,71.8948,72.8031,1816488.3944186,0
+ADP.US,D,20150127,000000,72.0822,72.6957,71.2971,72.0122,2018259.4867101,0
+ADP.US,D,20150128,000000,72.2055,72.5743,71.0279,71.0861,2499961.3652261,0
+ADP.US,D,20150129,000000,71.0181,71.3308,70.2212,70.9373,3530413.6109016,0
+ADP.US,D,20150130,000000,70.6078,70.8405,69.3525,69.4056,4847666.3649987,0
+ADP.US,D,20150202,000000,68.807,70.2212,68.7162,70.1679,3341597.1416049,0
+ADP.US,D,20150203,000000,70.7676,71.7824,70.2301,71.601,4101155.2009408,0
+ADP.US,D,20150204,000000,73.2814,73.3141,72.0457,72.812,4351086.3412727,0
+ADP.US,D,20150205,000000,72.6858,73.3218,72.2321,73.3061,2558177.0641931,0
+ADP.US,D,20150206,000000,73.2894,73.458,72.5181,72.6957,2843456.6009104,0
+ADP.US,D,20150209,000000,72.3287,72.7331,72.1029,72.3287,2022556.7387649,0
+ADP.US,D,20150210,000000,72.4826,72.955,72.028,72.7578,3034828.3026702,0
+ADP.US,D,20150211,000000,72.9186,73.3574,72.5743,73.0112,2159698.7014036,0
+ADP.US,D,20150212,000000,73.3318,73.8288,73.1454,73.7923,2227191.3137848,0
+ADP.US,D,20150213,000000,73.9638,74.6355,73.8189,74.6355,2303299.7238793,0
+ADP.US,D,20150217,000000,73.8051,74.0635,72.7804,73.2567,4745695.3520468,0
+ADP.US,D,20150218,000000,72.8288,73.7785,72.8288,73.6622,2097833.6843279,0
+ADP.US,D,20150219,000000,73.6789,73.8613,73.0457,73.7785,1865151.3771023,0
+ADP.US,D,20150220,000000,73.8456,74.6355,73.1956,74.5773,2391253.4616059,0
+ADP.US,D,20150223,000000,74.6167,75.0458,74.1976,74.9895,2142109.1706358,0
+ADP.US,D,20150224,000000,74.9895,75.1641,74.4333,75.0626,1687017.1990744,0
+ADP.US,D,20150225,000000,75.1257,75.4344,74.6721,74.9028,1923886.2344109,0
+ADP.US,D,20150226,000000,75.0212,75.0546,74.5201,74.7085,1696021.351563,0
+ADP.US,D,20150227,000000,74.7174,75.2144,74.381,74.7085,2159370.1715155,0
+ADP.US,D,20150302,000000,74.746,75.8771,74.4954,75.8357,2106280.1471916,0
+ADP.US,D,20150303,000000,75.3091,75.6779,74.2835,74.5921,3581738.2940676,0
+ADP.US,D,20150304,000000,74.2135,74.2578,72.7578,72.8031,3931217.0324361,0
+ADP.US,D,20150305,000000,72.8031,73.089,72.5428,72.955,3244506.419861,0
+ADP.US,D,20150306,000000,72.599,73.1384,72.1878,72.3209,2391192.6227376,0
+ADP.US,D,20150309,000000,72.2055,73.1641,72.2055,73.0279,1762029.4955609,0
+ADP.US,D,20150310,000000,72.3465,72.5822,71.6088,71.6088,2277514.1835883,0
+ADP.US,D,20150311,000000,71.889,72.2656,71.592,71.889,2035638.1094018,0
+ADP.US,D,20150312,000000,72.2439,73.1552,71.9954,73.0703,1407728.262909,0
+ADP.US,D,20150313,000000,72.8189,73.1384,72.1651,72.6394,1951461.4514072,0
+ADP.US,D,20150316,000000,73.1808,74.0359,72.9106,73.882,1966950.0132611,0
+ADP.US,D,20150317,000000,73.5112,73.8584,73.2163,73.2814,2348112.6201894,0
+ADP.US,D,20150318,000000,73.2736,74.2302,72.3712,73.882,2279419.454143,0
+ADP.US,D,20150319,000000,73.9925,74.2568,73.815,73.8998,2534558.4015898,0
+ADP.US,D,20150320,000000,74.2646,74.4323,73.9925,74.24,4869784.3355206,0
+ADP.US,D,20150323,000000,74.4501,74.4501,73.8337,73.8495,1883362.4783067,0
+ADP.US,D,20150324,000000,73.7124,74.0961,73.5516,73.5516,1380658.0085186,0
+ADP.US,D,20150325,000000,73.6986,73.7124,71.6749,71.6749,2018139.8369361,0
+ADP.US,D,20150326,000000,71.2706,71.7016,70.9727,71.3987,1891515.9006221,0
+ADP.US,D,20150327,000000,71.3356,71.8199,71.2193,71.5832,1684623.1896121,0
+ADP.US,D,20150330,000000,71.8623,72.8859,71.8288,72.6493,1347433.9026132,0
+ADP.US,D,20150331,000000,72.1906,73.026,72.0487,72.4343,1988797.2508196,0
+ADP.US,D,20150401,000000,72.5141,72.5141,71.3288,72.1148,1776717.0123173,0
+ADP.US,D,20150402,000000,72.6118,73.2322,72.2943,72.6758,2009627.4652985,0
+ADP.US,D,20150406,000000,72.452,73.3001,72.2519,72.954,1713940.4262002,0
+ADP.US,D,20150407,000000,72.9353,73.2736,72.5881,72.6157,1229076.9545018,0
+ADP.US,D,20150408,000000,72.4807,73.3328,72.3416,73.2233,1570650.6959331,0
+ADP.US,D,20150409,000000,73.1227,73.3682,72.4619,73.249,1365940.072328,0
+ADP.US,D,20150410,000000,73.385,73.4087,72.8762,73.0279,2195953.596925,0
+ADP.US,D,20150413,000000,72.8505,73.3328,72.5388,72.6758,1574429.8036274,0
+ADP.US,D,20150414,000000,72.5221,72.8603,72.0664,72.4196,1615813.4157351,0
+ADP.US,D,20150415,000000,72.6581,72.8101,72.4076,72.5388,1751214.3727632,0
+ADP.US,D,20150416,000000,72.3712,72.5309,72.1059,72.2183,1730090.1037549,0
+ADP.US,D,20150417,000000,71.881,71.9047,70.4589,70.6522,2323757.8072814,0
+ADP.US,D,20150420,000000,70.7094,71.8159,70.7094,71.7282,1670113.1195544,0
+ADP.US,D,20150421,000000,72.0309,72.8425,71.7282,71.9787,1835445.7857391,0
+ADP.US,D,20150422,000000,72.0151,72.308,71.5644,72.1562,1174663.6847952,0
+ADP.US,D,20150423,000000,71.9954,72.8268,71.9145,72.5388,1182275.6411839,0
+ADP.US,D,20150424,000000,72.4422,72.4422,71.3208,71.8918,1403442.1646468,0
+ADP.US,D,20150427,000000,72.2519,72.2843,71.4885,71.6414,1734277.845847,0
+ADP.US,D,20150428,000000,71.7282,72.4393,71.3603,72.4116,1938187.4243545,0
+ADP.US,D,20150429,000000,71.9618,72.6927,71.6916,72.2262,2263580.054816,0
+ADP.US,D,20150430,000000,72.0842,72.74,71.3208,71.5042,2594258.56894,0
+ADP.US,D,20150501,000000,71.4965,72.9787,71.4885,72.7656,2466219.1149601,0
+ADP.US,D,20150504,000000,73.1295,73.5763,72.8425,73.1641,2355559.2976528,0
+ADP.US,D,20150505,000000,73.2163,73.2163,72.024,72.4116,1813962.5674085,0
+ADP.US,D,20150506,000000,72.5053,72.8859,71.7193,72.2439,1903877.3446523,0
+ADP.US,D,20150507,000000,71.881,73.241,71.881,72.9905,1958917.254701,0
+ADP.US,D,20150508,000000,73.4343,74.2736,73.3919,73.882,1732030.8636493,0
+ADP.US,D,20150511,000000,73.8239,74.1956,73.6385,73.7647,2011402.9462678,0
+ADP.US,D,20150512,000000,73.604,73.7549,72.6118,73.385,1832302.4442172,0
+ADP.US,D,20150513,000000,73.2914,73.8081,72.9106,73.0014,2306661.0713455,0
+ADP.US,D,20150514,000000,73.5596,74.459,73.1808,74.4235,2237332.1391269,0
+ADP.US,D,20150515,000000,74.5734,74.7696,74.0171,74.24,1900000.8947689,0
+ADP.US,D,20150518,000000,74.1128,74.2736,73.5941,73.9925,1883770.0987233,0
+ADP.US,D,20150519,000000,74.2203,74.5359,73.9431,74.3495,2217619.33186,0
+ADP.US,D,20150520,000000,74.4856,74.4856,73.9431,73.9521,2089942.8831268,0
+ADP.US,D,20150521,000000,73.89,74.1128,73.6572,73.815,1793978.0131972,0
+ADP.US,D,20150522,000000,73.8584,73.96,73.4244,73.4343,1772466.4033947,0
+ADP.US,D,20150526,000000,73.2065,73.4343,72.0842,72.2519,2207977.3852368,0
+ADP.US,D,20150527,000000,72.2843,72.7656,72.1305,72.6661,2384998.2119772,0
+ADP.US,D,20150528,000000,72.6295,72.9855,72.4156,72.7164,1533945.5927875,0
+ADP.US,D,20150529,000000,72.7115,72.74,71.9618,72.3248,2587879.6136129,0
+ADP.US,D,20150601,000000,72.5723,72.7222,71.4796,72.1483,1912324.8214972,0
+ADP.US,D,20150602,000000,71.7016,72.4707,71.3356,72.2755,2404116.8262984,0
+ADP.US,D,20150603,000000,72.5487,72.6394,71.9954,72.2843,2055144.0645169,0
+ADP.US,D,20150604,000000,71.8356,72.1651,70.9875,71.1187,1997451.5798161,0
+ADP.US,D,20150605,000000,71.1334,71.5319,70.3997,71.2706,1600678.7332977,0
+ADP.US,D,20150608,000000,70.9964,71.4638,70.5487,70.6295,1811122.4062463,0
+ADP.US,D,20150609,000000,70.5171,70.7094,70.0861,70.3396,1855544.9198189,0
+ADP.US,D,20150610,000000,70.5851,72.0161,70.4826,71.6197,1910376.9637346,0
+ADP.US,D,20150611,000000,71.8968,72.2292,71.6414,71.9974,1690564.1050885,0
+ADP.US,D,20150612,000000,71.591,71.8534,71.1719,71.3425,1345137.2353399,0
+ADP.US,D,20150615,000000,70.8308,70.9924,70.1335,70.5496,1974043.8252893,0
+ADP.US,D,20150616,000000,70.4826,70.9697,70.2123,70.8583,1762725.0866202,0
+ADP.US,D,20150617,000000,71.1384,71.2587,70.4224,70.8583,1333387.2219347,0
+ADP.US,D,20150618,000000,71.1464,72.1512,70.9363,71.9628,1829245.2910919,0
+ADP.US,D,20150619,000000,71.8534,72.0507,71.4116,71.8199,3415792.1692957,0
+ADP.US,D,20150622,000000,71.9885,72.7154,71.9885,72.3209,1647662.5632201,0
+ADP.US,D,20150623,000000,72.3997,72.5684,71.9234,72.1226,1126910.2431906,0
+ADP.US,D,20150624,000000,72.0161,72.1158,71.1295,71.1551,1819727.0501672,0
+ADP.US,D,20150625,000000,71.2242,71.3761,70.8061,70.9176,1410485.2776182,0
+ADP.US,D,20150626,000000,71.2844,71.3338,70.6454,70.8839,3396283.1722371,0
+ADP.US,D,20150629,000000,70.451,70.451,68.7902,68.8415,2085111.2630133,0
+ADP.US,D,20150630,000000,69.3602,69.4805,67.8967,68.2636,3160217.2099604,0
+ADP.US,D,20150701,000000,67.6531,69.0821,67.6531,68.8238,2140349.9133646,0
+ADP.US,D,20150702,000000,69.1127,69.1394,68.3662,68.7745,2106149.343625,0
+ADP.US,D,20150706,000000,68.1591,68.8642,68.0683,68.7745,1767188.6315814,0
+ADP.US,D,20150707,000000,68.8929,69.1227,67.9411,68.9786,2053847.1826439,0
+ADP.US,D,20150708,000000,68.6808,68.7488,68.0496,68.0959,1898941.2844817,0
+ADP.US,D,20150709,000000,69.0436,69.2666,68.6187,68.6541,1866389.4480695,0
+ADP.US,D,20150710,000000,69.6532,69.6611,68.9865,69.3602,1611346.8288305,0
+ADP.US,D,20150713,000000,69.7597,70.024,69.4618,69.5388,1572204.1150337,0
+ADP.US,D,20150714,000000,69.5299,69.7794,69.3288,69.6749,1630217.0177734,0
+ADP.US,D,20150715,000000,69.7252,70.2508,69.3455,70.1946,2809658.5816819,0
+ADP.US,D,20150716,000000,70.526,70.6541,70.0398,70.5358,1817144.4402136,0
+ADP.US,D,20150717,000000,70.6315,70.6315,69.9825,70.1019,2169967.2883689,0
+ADP.US,D,20150720,000000,70.094,70.1019,69.6976,69.9145,1789286.3224804,0
+ADP.US,D,20150721,000000,69.9224,70.0072,69.0259,69.2666,2308536.9364474,0
+ADP.US,D,20150722,000000,69.454,69.8603,69.3101,69.5062,1797161.9139645,0
+ADP.US,D,20150723,000000,69.2754,69.3692,68.6808,68.8642,1608406.2835359,0
+ADP.US,D,20150724,000000,68.944,68.9618,67.7853,67.882,2274805.8399738,0
+ADP.US,D,20150727,000000,67.735,68.0348,67.4036,67.8297,1938902.2810555,0
+ADP.US,D,20150728,000000,67.8642,68.6541,67.5643,68.5604,1809971.5376567,0
+ADP.US,D,20150729,000000,68.449,70.2035,68.3889,70.0575,3225863.3626927,0
+ADP.US,D,20150730,000000,68.0683,69.743,66.6718,68.1768,5509955.2419109,0
+ADP.US,D,20150731,000000,68.238,68.5358,67.4795,67.873,3506997.7445256,0
+ADP.US,D,20150803,000000,66.8692,68.1768,66.7981,68.1591,2692938.1991242,0
+ADP.US,D,20150804,000000,68.5308,69.2489,68.1866,68.6462,3231268.8961293,0
+ADP.US,D,20150805,000000,69.5812,69.8287,68.9194,69.6344,2308422.3565789,0
+ADP.US,D,20150806,000000,69.5812,69.664,68.1345,68.3227,1769305.8241935,0
+ADP.US,D,20150807,000000,68.2202,68.4588,67.8208,68.3139,1366058.7081211,0
+ADP.US,D,20150810,000000,68.9273,69.734,68.9194,69.4283,2388221.6580089,0
+ADP.US,D,20150811,000000,69.1394,69.6818,68.7045,69.1975,2278171.2433645,0
+ADP.US,D,20150812,000000,68.6965,69.5132,68.1956,69.3859,2199468.0555426,0
+ADP.US,D,20150813,000000,69.3602,70.6117,69.1886,70.1522,2351554.0721653,0
+ADP.US,D,20150814,000000,69.9047,70.7646,69.7173,70.6117,2372119.6375677,0
+ADP.US,D,20150817,000000,70.4677,72.1226,70.2626,72.0684,3956786.5947451,0
+ADP.US,D,20150818,000000,71.744,72.4471,71.5399,72.0595,3073779.3740322,0
+ADP.US,D,20150819,000000,71.8011,72.5004,71.5122,71.8721,2203464.1552,0
+ADP.US,D,20150820,000000,71.2242,71.4777,70.3731,70.3731,2674174.4782007,0
+ADP.US,D,20150821,000000,69.6344,70.0477,67.4126,67.4126,3647919.8288398,0
+ADP.US,D,20150824,000000,63.8454,66.1768,54.7012,64.9016,7693110.368936,0
+ADP.US,D,20150825,000000,66.7882,66.8859,62.4952,62.5524,4189967.7806897,0
+ADP.US,D,20150826,000000,64.3414,66.2724,63.7813,66.1946,5280535.9259812,0
+ADP.US,D,20150827,000000,66.6354,67.1037,65.0643,66.3908,3531325.179943,0
+ADP.US,D,20150828,000000,66.16,67.0466,66.1512,66.7172,3051918.9547191,0
+ADP.US,D,20150831,000000,66.2478,66.7103,65.6097,65.7862,2779011.0018433,0
+ADP.US,D,20150901,000000,64.2033,64.7596,63.5219,63.8967,3124203.6419494,0
+ADP.US,D,20150902,000000,65.0466,65.6097,64.1975,65.591,3160870.213812,0
+ADP.US,D,20150903,000000,65.5998,66.4411,65.5329,65.9805,2294199.2431829,0
+ADP.US,D,20150904,000000,64.8671,65.4303,64.4341,64.7951,2184660.8890122,0
+ADP.US,D,20150908,000000,65.8011,66.5801,65.5329,66.5368,2073711.0731,0
+ADP.US,D,20150909,000000,67.2054,67.6127,66.2113,66.3651,3530340.6042598,0
+ADP.US,D,20150910,000000,66.0121,67.452,65.9944,66.7182,2586495.5293621,0
+ADP.US,D,20150911,000000,66.1669,67.1,66.1088,67.0496,1762309.3543544,0
+ADP.US,D,20150914,000000,67.1965,67.4174,66.4174,66.5801,1648197.9452599,0
+ADP.US,D,20150915,000000,66.7182,67.8888,66.5268,67.5476,1992862.3011942,0
+ADP.US,D,20150916,000000,67.5792,68.3257,67.4341,68.1442,2031750.505726,0
+ADP.US,D,20150917,000000,68.2222,69.0713,67.8198,68.0082,2351128.2000882,0
+ADP.US,D,20150918,000000,67.2626,68.4884,67.2449,67.6512,4527410.5629727,0
+ADP.US,D,20150921,000000,67.9658,68.8218,67.6916,68.4106,1952100.2595229,0
+ADP.US,D,20150922,000000,67.1611,67.9037,66.945,67.8021,2047404.3465051,0
+ADP.US,D,20150923,000000,67.95,68.309,67.5299,67.9578,1352055.6286314,0
+ADP.US,D,20150924,000000,67.3061,68.3849,66.8879,68.1354,2095114.1869208,0
+ADP.US,D,20150925,000000,68.8712,69.7537,67.9578,68.7538,2606495.2932905,0
+ADP.US,D,20150928,000000,68.4806,68.8612,67.2389,67.3148,2144078.322002,0
+ADP.US,D,20150929,000000,67.2626,67.882,67.0426,67.7183,2389727.419996,0
+ADP.US,D,20150930,000000,68.6147,68.8612,67.8888,68.8041,3123546.5821733,0
+ADP.US,D,20151001,000000,69.2754,69.5072,68.4974,69.2577,2579981.7145438,0
+ADP.US,D,20151002,000000,68.3257,69.6779,67.4174,69.663,3197825.7702983,0
+ADP.US,D,20151005,000000,70.381,71.091,70.1148,70.8071,2224457.6206418,0
+ADP.US,D,20151006,000000,70.6039,70.9855,70.4056,70.5851,2204841.1415829,0
+ADP.US,D,20151007,000000,70.7134,71.8001,70.7134,71.6217,2006158.6358319,0
+ADP.US,D,20151008,000000,71.5447,73.1542,71.2547,72.881,2489116.8369755,0
+ADP.US,D,20151009,000000,73.0863,73.6256,72.7587,72.9817,2557909.3731732,0
+ADP.US,D,20151012,000000,72.8041,73.4392,72.8041,73.3603,1221361.5720373,0
+ADP.US,D,20151013,000000,72.959,73.386,72.6671,72.9146,1637805.6525961,0
+ADP.US,D,20151014,000000,73.0339,73.5467,72.7252,72.8979,1433821.0394844,0
+ADP.US,D,20151015,000000,73.3091,73.6088,72.7183,73.6088,1441008.1377771,0
+ADP.US,D,20151016,000000,73.889,74.4737,73.5626,74.2242,2154154.2525515,0
+ADP.US,D,20151019,000000,74.1217,75.0034,74.0625,74.7479,1681307.4712971,0
+ADP.US,D,20151020,000000,74.5408,75.0202,74.4481,74.8495,1529100.7909192,0
+ADP.US,D,20151021,000000,75.0911,75.7588,74.7617,74.8732,1879455.6089893,0
+ADP.US,D,20151022,000000,75.2884,76.9049,75.108,76.7924,2457700.6594357,0
+ADP.US,D,20151023,000000,77.0606,77.5744,76.7844,77.5112,2140838.6522721,0
+ADP.US,D,20151026,000000,77.2578,77.6306,76.8278,77.1504,2683113.7358966,0
+ADP.US,D,20151027,000000,77.1504,77.3841,76.2795,77.3407,2372790.8930797,0
+ADP.US,D,20151028,000000,75.6208,76.4166,74.4017,75.2697,3971818.8650878,0
+ADP.US,D,20151029,000000,75.2697,75.8032,74.1217,75.6542,2892059.7587072,0
+ADP.US,D,20151030,000000,75.6542,75.9018,74.457,74.4837,3550776.3800768,0
+ADP.US,D,20151102,000000,74.4837,74.8821,74.0102,74.4837,2223438.5696,0
+ADP.US,D,20151103,000000,74.386,74.6651,74.0369,74.2598,1992578.3864761,0
+ADP.US,D,20151104,000000,74.6277,74.8258,74.3456,74.457,1861768.7360322,0
+ADP.US,D,20151105,000000,74.7549,74.8258,74.0625,74.4737,1532458.0824609,0
+ADP.US,D,20151106,000000,74.242,75.242,73.8476,75.0289,1969150.3523265,0
+ADP.US,D,20151109,000000,74.5241,74.6651,73.8071,74.2845,1599891.8839361,0
+ADP.US,D,20151110,000000,74.0369,74.7479,73.8988,74.4481,1806922.4963805,0
+ADP.US,D,20151111,000000,74.816,75.3041,74.3189,74.6464,1418582.930971,0
+ADP.US,D,20151112,000000,74.4934,74.7982,73.813,73.8219,1388800.2770415,0
+ADP.US,D,20151113,000000,73.5231,74.2065,72.7765,72.8208,1505946.5316764,0
+ADP.US,D,20151116,000000,72.9146,74.0981,72.8298,74.0802,1323864.9250856,0
+ADP.US,D,20151117,000000,74.0181,74.172,73.2736,73.5409,1657661.4312031,0
+ADP.US,D,20151118,000000,73.8731,74.1059,73.1641,74.0625,1624255.8226743,0
+ADP.US,D,20151119,000000,74.1562,74.2598,73.8574,73.9698,1237272.9640248,0
+ADP.US,D,20151120,000000,74.4383,75.0458,74.0527,74.7381,2102416.8790631,0
+ADP.US,D,20151123,000000,74.7095,75.0289,74.4934,74.7904,1371631.548445,0
+ADP.US,D,20151124,000000,74.4837,74.7005,73.5319,74.242,1286371.9585971,0
+ADP.US,D,20151125,000000,74.2686,74.386,73.9431,73.9837,878525.42409129,0
+ADP.US,D,20151127,000000,74.0438,74.5241,73.8317,74.2242,570889.63128515,0
+ADP.US,D,20151130,000000,74.4659,74.5556,73.7894,73.8574,2779000.8620319,0
+ADP.US,D,20151201,000000,74.3278,75.3209,74.0527,74.9708,1625708.8576424,0
+ADP.US,D,20151202,000000,74.7716,75.2597,74.3268,74.4116,1852862.9397139,0
+ADP.US,D,20151203,000000,74.457,74.6089,72.7252,73.0004,1851553.8900672,0
+ADP.US,D,20151204,000000,73.1542,74.9531,73.1542,74.8575,1788235.8380234,0
+ADP.US,D,20151207,000000,74.5339,74.8081,73.8219,74.1474,1513070.7631386,0
+ADP.US,D,20151208,000000,73.4451,74.2065,73.095,73.9057,1938600.1146769,0
+ADP.US,D,20151209,000000,73.7884,74.6138,72.7785,73.1838,1725487.6433781,0
+ADP.US,D,20151210,000000,73.2971,74.3485,72.9688,73.6246,2029839.1512843,0
+ADP.US,D,20151211,000000,72.6128,73.1494,71.6256,71.7874,2258163.367587,0
+ADP.US,D,20151214,000000,72.0753,72.9945,71.7113,72.8839,1782687.3332467,0
+ADP.US,D,20151215,000000,73.4965,74.1493,73.1494,73.6325,2125022.5745113,0
+ADP.US,D,20151216,000000,74.1395,74.3969,72.9945,74.2618,1781899.4699039,0
+ADP.US,D,20151217,000000,74.3396,74.7154,73.0201,73.0636,2038546.2073001,0
+ADP.US,D,20151218,000000,72.4797,72.952,71.6838,71.746,4503092.2533856,0
+ADP.US,D,20151221,000000,72.2025,72.53,71.746,72.4876,1663038.5731678,0
+ADP.US,D,20151222,000000,73.0201,73.4244,72.0753,73.108,2057436.6758656,0
+ADP.US,D,20151223,000000,73.5606,74.0537,73.108,73.8574,1226468.9950197,0
+ADP.US,D,20151224,000000,74.0191,74.3643,73.7982,74.0378,743170.09621435,0
+ADP.US,D,20151228,000000,73.6168,74.0191,73.245,73.8731,1123642.1819889,0
+ADP.US,D,20151229,000000,74.5211,75.1651,74.4679,74.8131,1132793.3617423,0
+ADP.US,D,20151230,000000,74.7242,75.0349,74.3722,74.4146,578113.23289874,0
+ADP.US,D,20151231,000000,73.8988,74.3791,72.8376,72.9846,1371655.8839923,0
+ADP.US,D,20160104,000000,71.4451,71.666,69.9954,70.7015,2120161.5489448,0
+ADP.US,D,20160105,000000,71.2113,71.6838,70.4816,70.8761,2042837.375468,0
+ADP.US,D,20160106,000000,69.8484,70.3948,69.6779,70.0052,1430636.1247358,0
+ADP.US,D,20160107,000000,68.6078,69.2212,67.595,67.8701,5332107.0065633,0
+ADP.US,D,20160108,000000,67.9964,68.2725,67.0249,67.308,2428114.7178465,0
+ADP.US,D,20160111,000000,67.584,68.0851,66.945,67.6364,2469356.3725952,0
+ADP.US,D,20160112,000000,67.9381,68.4894,67.5703,68.4618,1844161.9675851,0
+ADP.US,D,20160113,000000,68.3514,68.7479,66.4371,66.6255,1714537.6610893,0
+ADP.US,D,20160114,000000,66.8523,68.4983,66.7656,68.0496,2811000.078725,0
+ADP.US,D,20160115,000000,66.1965,67.5426,66.0338,67.1274,2942530.6697566,0
+ADP.US,D,20160119,000000,67.9865,68.454,67.4184,68.1522,2928508.3246254,0
+ADP.US,D,20160120,000000,67.2734,68.0949,66.2507,67.3859,2982504.848085,0
+ADP.US,D,20160121,000000,67.7902,68.9036,66.9993,68.2725,2532580.1243933,0
+ADP.US,D,20160122,000000,69.6354,69.9381,68.7596,69.8741,1908488.9308593,0
+ADP.US,D,20160125,000000,69.238,69.7922,68.9126,68.9964,1674437.7491,0
+ADP.US,D,20160126,000000,68.9964,70.1669,68.9638,69.6847,1632459.9440465,0
+ADP.US,D,20160127,000000,69.7637,70.4964,68.8248,69.3355,1590011.651746,0
+ADP.US,D,20160128,000000,69.7834,70.2301,69.3445,69.5634,1803267.094385,0
+ADP.US,D,20160129,000000,70.2301,71.6088,69.9284,71.522,2036818.3834442,0
+ADP.US,D,20160201,000000,69.5398,71.8663,69.3849,71.4777,2746790.7372626,0
+ADP.US,D,20160202,000000,71.2716,71.4599,70.3849,70.7913,3684907.8327225,0
+ADP.US,D,20160203,000000,71.6088,71.7113,69.6197,70.7725,2914505.2451359,0
+ADP.US,D,20160204,000000,70.668,71.4184,70.2548,71.3318,1666023.7336325,0
+ADP.US,D,20160205,000000,71.3318,71.4945,69.7281,70.0457,2120690.8470978,0
+ADP.US,D,20160208,000000,69.2647,70.2123,68.0417,69.9954,2080498.662825,0
+ADP.US,D,20160209,000000,69.738,70.4964,69.2163,69.5002,2056825.2452405,0
+ADP.US,D,20160210,000000,70.4865,71.1334,69.4273,69.6354,1794087.5231598,0
+ADP.US,D,20160211,000000,68.3849,69.3939,68.1275,69.101,2702410.8108977,0
+ADP.US,D,20160212,000000,70.0131,70.5368,69.4106,70.4184,1425568.2470176,0
+ADP.US,D,20160216,000000,71.5466,72.386,71.1492,72.1769,1773643.6354938,0
+ADP.US,D,20160217,000000,72.5221,73.6069,72.2785,73.5112,1804526.458956,0
+ADP.US,D,20160218,000000,73.6405,73.8308,73.0201,73.1494,1438063.5365578,0
+ADP.US,D,20160219,000000,73.0713,73.8209,72.7035,73.7095,1991218.6377725,0
+ADP.US,D,20160222,000000,74.0812,74.744,74.0408,74.4333,1607910.4467603,0
+ADP.US,D,20160223,000000,74.1908,74.5034,72.962,73.099,1723653.3515029,0
+ADP.US,D,20160224,000000,72.2982,73.6325,71.5822,73.4511,1658861.9848682,0
+ADP.US,D,20160225,000000,74.1838,74.1908,73.0803,74.0191,1373715.2796798,0
+ADP.US,D,20160226,000000,74.5517,74.5763,73.4195,73.7982,1340699.0399072,0
+ADP.US,D,20160229,000000,73.5783,74.1237,72.9432,72.962,1310810.9319394,0
+ADP.US,D,20160301,000000,73.7607,74.7529,73.4511,74.7529,1355719.1424762,0
+ADP.US,D,20160302,000000,74.3969,74.4008,73.236,73.7884,2042445.9787495,0
+ADP.US,D,20160303,000000,73.099,73.8476,73.099,73.7884,1615581.2140549,0
+ADP.US,D,20160304,000000,74.0112,74.3969,73.5112,74.2439,1367372.8276734,0
+ADP.US,D,20160307,000000,73.6405,74.4876,73.6405,74.1641,1289641.03378,0
+ADP.US,D,20160308,000000,73.742,74.2085,73.2697,73.6503,1662742.4906761,0
+ADP.US,D,20160309,000000,73.9708,74.317,73.7095,74.3081,1458592.5986393,0
+ADP.US,D,20160310,000000,74.7322,75.1986,73.1277,73.8584,1763095.1897349,0
+ADP.US,D,20160311,000000,74.8209,75.8416,74.2656,75.6513,1817551.0466491,0
+ADP.US,D,20160314,000000,75.252,75.8022,75.0449,75.6513,1513464.1878194,0
+ADP.US,D,20160315,000000,75.0271,75.7095,74.9057,75.6947,1378594.5569066,0
+ADP.US,D,20160316,000000,75.4087,76.1829,75.1661,75.9925,1255083.5426805,0
+ADP.US,D,20160317,000000,76.0754,77.2313,75.9551,77.0132,1709784.1175233,0
+ADP.US,D,20160318,000000,77.3604,77.3604,76.3022,76.8408,3700567.7573884,0
+ADP.US,D,20160321,000000,76.4679,77.4374,76.4057,77.1582,1817126.1885531,0
+ADP.US,D,20160322,000000,76.9688,77.1582,76.6404,76.8408,1402327.7993782,0
+ADP.US,D,20160323,000000,76.7707,76.9688,76.4679,76.744,1371684.2754641,0
+ADP.US,D,20160324,000000,76.4837,76.9511,76.0832,76.9343,1194424.1491756,0
+ADP.US,D,20160328,000000,76.9768,77.1168,76.4837,76.5438,1410098.9508052,0
+ADP.US,D,20160329,000000,76.6494,77.5527,76.4994,77.5251,1690259.9107476,0
+ADP.US,D,20160330,000000,77.7647,77.8269,77.2046,77.2804,1502973.5389853,0
+ADP.US,D,20160331,000000,77.2125,78.0182,77.2125,77.7647,1324941.7730522,0
+ADP.US,D,20160401,000000,76.9256,78.3378,76.9256,78.2461,1599958.806691,0
+ADP.US,D,20160404,000000,78.0872,78.3653,77.5626,77.7647,1093203.4822643,0
+ADP.US,D,20160405,000000,78.6178,78.6178,77.4935,77.7993,1704737.5334089,0
+ADP.US,D,20160406,000000,77.752,78.8358,77.4452,78.745,1836702.1083667,0
+ADP.US,D,20160407,000000,78.0784,78.4087,77.5074,77.8456,1562242.7643527,0
+ADP.US,D,20160408,000000,78.2933,78.608,77.965,78.3023,1056041.0736262,0
+ADP.US,D,20160411,000000,78.8428,78.8762,77.752,77.7647,1484913.5209702,0
+ADP.US,D,20160412,000000,77.9561,78.1553,77.5074,78.1109,1459205.0432454,0
+ADP.US,D,20160413,000000,78.4867,78.4867,77.7589,78.2282,1594210.5476305,0
+ADP.US,D,20160414,000000,78.4777,78.5783,77.9827,78.2461,1665881.7762735,0
+ADP.US,D,20160415,000000,78.7362,78.7362,77.7993,78.1484,1750650.5992516,0
+ADP.US,D,20160418,000000,77.9827,78.6781,77.7647,78.6257,1206880.9074326,0
+ADP.US,D,20160419,000000,78.8852,78.8852,78.2519,78.6612,1855994.1134621,0
+ADP.US,D,20160420,000000,78.608,78.7026,78.103,78.1208,1856778.9348615,0
+ADP.US,D,20160421,000000,78.5547,78.6357,77.3515,77.4541,1465509.9779498,0
+ADP.US,D,20160422,000000,77.249,77.8554,77.0586,77.7174,1280526.3573475,0
+ADP.US,D,20160425,000000,77.6178,77.6986,77.1484,77.6533,1045653.850868,0
+ADP.US,D,20160426,000000,77.8614,78.3023,77.4304,77.8554,1398144.1132107,0
+ADP.US,D,20160427,000000,77.7825,78.4087,77.6789,78.1208,2344818.1954782,0
+ADP.US,D,20160428,000000,76.1454,78.7904,75.7667,77.24,2852007.5038312,0
+ADP.US,D,20160429,000000,76.6327,77.0586,76.0832,76.6838,1924916.4392452,0
+ADP.US,D,20160502,000000,76.4916,77.6701,76.4679,77.5251,2224260.9083014,0
+ADP.US,D,20160503,000000,77.3151,77.5774,76.1552,76.9857,3290007.8093623,0
+ADP.US,D,20160504,000000,76.5616,76.9256,76.1741,76.6237,1046054.3734167,0
+ADP.US,D,20160505,000000,75.1335,76.2085,74.7933,74.9433,5333152.4211147,0
+ADP.US,D,20160506,000000,74.675,75.5212,74.6297,75.2884,4849076.812759,0
+ADP.US,D,20160509,000000,75.5468,76.0132,75.2173,75.5556,3438873.4218968,0
+ADP.US,D,20160510,000000,75.7923,76.744,75.5556,76.7174,4340920.1664022,0
+ADP.US,D,20160511,000000,76.4502,76.7085,75.1257,75.1335,1760158.7003647,0
+ADP.US,D,20160512,000000,75.6859,75.6859,74.6484,75.0182,1482509.3716965,0
+ADP.US,D,20160513,000000,74.9156,75.3061,74.3259,74.3436,1776989.7732428,0
+ADP.US,D,20160516,000000,74.5734,75.4176,74.4659,75.1494,1526480.6636636,0
+ADP.US,D,20160517,000000,74.8387,75.2884,73.7617,73.9865,1390882.9942949,0
+ADP.US,D,20160518,000000,73.9264,74.5576,73.6069,74.2035,1279957.5139302,0
+ADP.US,D,20160519,000000,73.4758,73.9077,73.1277,73.8071,1451431.8638562,0
+ADP.US,D,20160520,000000,74.0832,74.6197,73.9343,74.0921,1312086.5202087,0
+ADP.US,D,20160523,000000,74.1089,74.2933,73.8584,73.8998,935323.57742998,0
+ADP.US,D,20160524,000000,74.5418,75.8416,74.4294,75.819,2119815.7813774,0
+ADP.US,D,20160525,000000,76.0004,76.2923,75.7923,75.8673,1449446.4887917,0
+ADP.US,D,20160526,000000,75.7569,76.2233,75.4955,76.0241,955773.54898286,0
+ADP.US,D,20160527,000000,76.0577,76.3545,75.8761,76.318,1069871.7763226,0
+ADP.US,D,20160531,000000,76.607,76.607,75.7026,76.1454,1707223.8151545,0
+ADP.US,D,20160601,000000,75.9383,76.4423,75.8061,76.388,1629024.5759575,0
+ADP.US,D,20160602,000000,76.318,76.388,75.8584,76.3643,1049450.1962415,0
+ADP.US,D,20160603,000000,75.9827,75.9827,75.1749,75.7026,1359766.9551715,0
+ADP.US,D,20160606,000000,75.8673,76.2855,75.7283,76.0162,1376590.9301818,0
+ADP.US,D,20160607,000000,76.0241,76.2598,75.236,75.3061,2465491.0765044,0
+ADP.US,D,20160608,000000,75.5299,76.0804,75.2804,76.0724,1806686.2387758,0
+ADP.US,D,20160609,000000,75.9057,76.457,75.7776,76.4304,1480105.2224228,0
+ADP.US,D,20160610,000000,75.4885,76.1513,75.4629,75.9688,1386880.8107508,0
+ADP.US,D,20160613,000000,75.8959,76.466,75.8052,76.0211,3280287.7861918,0
+ADP.US,D,20160614,000000,75.8544,76.386,75.8544,76.3072,2230331.6133632,0
+ADP.US,D,20160615,000000,76.3426,76.7627,76.0804,76.4126,1692048.5734718,0
+ADP.US,D,20160616,000000,76.0625,76.9136,75.8091,76.7786,1397941.3169835,0
+ADP.US,D,20160617,000000,76.8318,76.8851,75.8219,76.4126,2500036.3998301,0
+ADP.US,D,20160620,000000,77.3378,78.0261,77.244,77.6602,2089858.7226924,0
+ADP.US,D,20160621,000000,77.888,78.0784,77.5586,77.9137,1446341.6785529,0
+ADP.US,D,20160622,000000,78.2016,78.2865,77.3999,77.4649,1308397.6568355,0
+ADP.US,D,20160623,000000,78.2697,78.4453,77.7322,78.4453,1320987.2466214,0
+ADP.US,D,20160624,000000,75.2066,77.1711,75.0429,75.6365,2851738.7988301,0
+ADP.US,D,20160627,000000,74.957,75.3565,74.3377,74.7095,2412198.2559531,0
+ADP.US,D,20160628,000000,75.2804,76.6996,74.9659,76.6838,2165741.0149936,0
+ADP.US,D,20160629,000000,77.1612,77.9216,76.9925,77.749,1969868.2509708,0
+ADP.US,D,20160630,000000,77.9463,80.1277,77.391,80.1277,2828410.1348318,0
+ADP.US,D,20160701,000000,80.2402,81.0883,80.0577,80.8959,2412093.8158962,0
+ADP.US,D,20160705,000000,80.7027,81.681,80.5291,81.3822,2894829.9551711,0
+ADP.US,D,20160706,000000,81.4897,81.6583,80.8348,81.4808,2213762.1476182,0
+ADP.US,D,20160707,000000,81.2619,81.7076,80.9995,81.5508,1704374.5281622,0
+ADP.US,D,20160708,000000,82.0903,82.4976,81.6722,82.3979,2027475.5612561,0
+ADP.US,D,20160711,000000,82.8585,83.4167,82.7195,82.971,1667132.0150143,0
+ADP.US,D,20160712,000000,83.3645,83.4947,82.6407,82.6918,2509759.4649442,0
+ADP.US,D,20160713,000000,83.111,83.1988,82.5726,82.9798,1319406.4500302,0
+ADP.US,D,20160714,000000,83.5124,83.539,82.8675,83.0409,1264685.9440393,0
+ADP.US,D,20160715,000000,83.4671,83.5302,82.7984,82.9109,1342018.2293652,0
+ADP.US,D,20160718,000000,83.111,83.1889,82.6938,82.7984,860655.02054866,0
+ADP.US,D,20160719,000000,82.7283,82.9029,82.5636,82.8762,852243.03304357,0
+ADP.US,D,20160720,000000,83.3457,83.4167,82.8911,83.1988,1027093.9401528,0
+ADP.US,D,20160721,000000,82.9463,83.2254,82.3201,82.753,1199339.9297233,0
+ADP.US,D,20160722,000000,83.3024,83.4581,82.6407,83.2422,1201868.7986768,0
+ADP.US,D,20160725,000000,82.9965,83.1712,82.7461,83.111,1228316.4686497,0
+ADP.US,D,20160726,000000,83.3457,83.7313,82.9286,83.4858,1471876.7655034,0
+ADP.US,D,20160727,000000,83.4325,83.4947,82.6407,82.7984,1977266.2573398,0
+ADP.US,D,20160728,000000,81.116,81.116,79.6928,80.0064,3684898.7068923,0
+ADP.US,D,20160729,000000,79.7016,79.7016,77.5636,77.5823,3897508.2435475,0
+ADP.US,D,20160801,000000,76.8061,78.2461,76.6227,77.3378,3433126.1768173,0
+ADP.US,D,20160802,000000,77.3643,77.5744,76.6317,76.7253,2326968.0715582,0
+ADP.US,D,20160803,000000,76.962,77.0142,76.3614,76.9186,1894155.2935193,0
+ADP.US,D,20160804,000000,76.8475,77.3288,76.7746,77.111,1597153.1208874,0
+ADP.US,D,20160805,000000,77.6228,78.2529,77.2253,78.2115,1966632.6371655,0
+ADP.US,D,20160808,000000,78.1405,78.3929,77.7845,78.0074,1796543.3854715,0
+ADP.US,D,20160809,000000,78.0074,78.7944,78.0074,78.4699,1230188.2778269,0
+ADP.US,D,20160810,000000,78.4363,78.5981,78.0715,78.5311,1006698.7235812,0
+ADP.US,D,20160811,000000,78.5764,79.0626,78.5064,78.8475,1327118.7905514,0
+ADP.US,D,20160812,000000,78.5241,78.8475,78.5064,78.611,821539.68424243,0
+ADP.US,D,20160815,000000,78.9137,79.0726,78.6376,78.8042,874934.91688837,0
+ADP.US,D,20160816,000000,78.5311,78.7135,78.103,78.1109,788240.54373289,0
+ADP.US,D,20160817,000000,78.323,78.3762,77.4413,77.9137,1798867.4302353,0
+ADP.US,D,20160818,000000,78.1208,78.4107,77.964,78.3476,965157.94439746,0
+ADP.US,D,20160819,000000,78.0784,78.4699,77.7145,78.3673,1320378.8579396,0
+ADP.US,D,20160822,000000,78.3388,78.5153,78.0951,78.4196,1048351.0406899,0
+ADP.US,D,20160823,000000,78.5676,78.6651,78.3032,78.4787,1069691.2876804,0
+ADP.US,D,20160824,000000,78.3328,78.4196,78.0951,78.2204,1096481.6832773,0
+ADP.US,D,20160825,000000,78.2529,78.4787,77.888,78.2943,990395.93487502,0
+ADP.US,D,20160826,000000,78.461,79.0222,77.9067,78.3131,1340786.2422849,0
+ADP.US,D,20160829,000000,78.3575,78.7559,78.0547,78.1405,1083994.5055862,0
+ADP.US,D,20160830,000000,78.3328,78.5478,78.0626,78.3131,1192216.7122422,0
+ADP.US,D,20160831,000000,78.2204,78.5202,77.9817,78.3328,1383286.2476234,0
+ADP.US,D,20160901,000000,78.5153,79.0489,78.2016,79.0489,1724670.3745824,0
+ADP.US,D,20160902,000000,79.2637,79.3595,78.5478,78.8378,1735121.4781521,0
+ADP.US,D,20160906,000000,78.2529,78.6188,78.0074,78.3762,1662116.8643151,0
+ADP.US,D,20160907,000000,78.2599,78.9541,78.2194,78.9246,1228861.9905009,0
+ADP.US,D,20160908,000000,78.7075,79.0262,78.3762,78.4985,898151.02898052,0
+ADP.US,D,20160909,000000,77.7106,78.0774,75.9363,75.9541,1849988.303193,0
+ADP.US,D,20160912,000000,75.8564,77.4196,75.742,77.3318,1736728.6382528,0
+ADP.US,D,20160913,000000,76.6119,77.0242,75.7707,76.0567,1837166.5117271,0
+ADP.US,D,20160914,000000,76.2085,76.5419,75.8486,76.0567,1185777.9320281,0
+ADP.US,D,20160915,000000,75.8733,77.0242,75.6552,76.7519,1323323.459159,0
+ADP.US,D,20160916,000000,76.464,76.4867,75.6375,76.1119,2340736.9214053,0
+ADP.US,D,20160919,000000,76.4097,76.6828,75.8486,75.9461,1714341.9627301,0
+ADP.US,D,20160920,000000,76.4373,77.2854,76.2696,77.0242,1706860.8099079,0
+ADP.US,D,20160921,000000,77.0516,78.0617,76.9521,77.9788,1519133.3563513,0
+ADP.US,D,20160922,000000,78.5488,78.7974,78.2372,78.4897,1477648.3461301,0
+ADP.US,D,20160923,000000,77.7766,78.2933,77.5991,77.6099,1193983.0673813,0
+ADP.US,D,20160926,000000,77.1287,77.6011,77.0853,77.3752,1022940.6734193,0
+ADP.US,D,20160927,000000,77.4531,78.1474,77.2934,78.0438,1184555.0707778,0
+ADP.US,D,20160928,000000,78.1642,78.1642,76.4284,76.7165,1919768.4570172,0
+ADP.US,D,20160929,000000,76.6898,77.3575,76.5014,76.5142,1486726.5192415,0
+ADP.US,D,20160930,000000,76.6741,77.6365,76.4797,77.3841,2564887.5913518,0
+ADP.US,D,20161003,000000,77.3486,77.3486,76.8131,76.8851,1298610.7109099,0
+ADP.US,D,20161004,000000,77.0516,77.2006,76.2865,76.4797,1370408.6871949,0
+ADP.US,D,20161005,000000,76.8929,77.0152,76.4009,76.8408,1143569.9532567,0
+ADP.US,D,20161006,000000,76.5507,76.9443,76.1385,76.8229,1240817.8420766,0
+ADP.US,D,20161007,000000,77.0242,77.0242,76.2085,76.6553,1486073.5153899,0
+ADP.US,D,20161010,000000,76.9798,77.4117,76.8851,77.0064,951996.46925088,0
+ADP.US,D,20161011,000000,76.9186,76.9186,75.2056,75.5309,1858692.3172653,0
+ADP.US,D,20161012,000000,75.6976,76.4492,75.5142,76.2155,1051949.659742,0
+ADP.US,D,20161013,000000,75.8298,76.4955,75.4097,76.2332,1239793.7211292,0
+ADP.US,D,20161014,000000,76.6119,77.254,76.2529,76.8229,1111689.3723565,0
+ADP.US,D,20161017,000000,76.8408,76.9443,76.3121,76.5419,1215530.1665234,0
+ADP.US,D,20161018,000000,77.3121,77.5339,76.6119,76.6651,1038853.0793882,0
+ADP.US,D,20161019,000000,76.8408,76.9698,76.6297,76.6987,738706.55125323,0
+ADP.US,D,20161020,000000,76.5044,76.8181,75.8811,76.1908,1383554.9526244,0
+ADP.US,D,20161021,000000,75.8811,76.1749,74.9965,76.0832,1211616.199338,0
+ADP.US,D,20161024,000000,76.6297,77.0429,76.4955,76.9186,1121949.8474727,0
+ADP.US,D,20161025,000000,76.8131,76.9886,76.5044,76.7697,1448676.8771093,0
+ADP.US,D,20161026,000000,76.5586,76.9798,76.3486,76.4955,1421275.0508874,0
+ADP.US,D,20161027,000000,76.6464,76.7075,76.0054,76.032,1715123.742186,0
+ADP.US,D,20161028,000000,76.103,76.9019,75.9817,76.4719,2372731.0681926,0
+ADP.US,D,20161031,000000,76.8318,76.9531,76.3121,76.384,2836407.4040523,0
+ADP.US,D,20161101,000000,76.5941,76.7697,75.9176,76.2618,3494115.1141915,0
+ADP.US,D,20161102,000000,77.2934,79.744,77.2934,78.9443,6105941.9202956,0
+ADP.US,D,20161103,000000,78.9344,78.963,78.0054,78.3762,2865981.1778677,0
+ADP.US,D,20161104,000000,77.2362,78.7421,77.2362,78.1553,2385722.1945085,0
+ADP.US,D,20161107,000000,79.2697,79.7223,78.9087,79.4887,2497364.5595366,0
+ADP.US,D,20161108,000000,79.6198,80.3664,79.4444,79.9729,1803932.2660102,0
+ADP.US,D,20161109,000000,77.112,80.0143,76.8408,79.752,3130622.142541,0
+ADP.US,D,20161110,000000,80.2264,80.6208,79.0763,80.1829,2671929.5239654,0
+ADP.US,D,20161111,000000,79.7875,80.6671,79.3565,79.9088,2352961.4779821,0
+ADP.US,D,20161114,000000,80.1908,81.0312,79.752,80.6208,3375306.9444746,0
+ADP.US,D,20161115,000000,80.8318,81.2619,80.612,81.0172,2318478.0075057,0
+ADP.US,D,20161116,000000,81.0172,81.9019,80.7185,81.8319,2201382.4519276,0
+ADP.US,D,20161117,000000,81.7283,82.8488,81.6741,82.8064,2253496.0124175,0
+ADP.US,D,20161118,000000,82.7452,82.9975,82.4286,82.8121,1818058.0372172,0
+ADP.US,D,20161121,000000,82.8842,83.8921,82.8064,83.8674,2519798.8921728,0
+ADP.US,D,20161122,000000,83.9197,84.7452,83.6475,84.5696,2711696.8501422,0
+ADP.US,D,20161123,000000,84.7452,85.4838,84.6377,84.7964,3141201.0077339,0
+ADP.US,D,20161125,000000,84.8251,85.2383,84.6662,85.0362,792063.25261599,0
+ADP.US,D,20161128,000000,84.7797,85.0529,84.2255,84.7283,1922179.7041588,0
+ADP.US,D,20161129,000000,84.8498,85.4316,84.604,85.1387,1768910.3715504,0
+ADP.US,D,20161130,000000,85.2284,85.5775,84.2343,84.2432,2804859.4089647,0
+ADP.US,D,20161201,000000,84.2165,84.397,83.5272,84.0262,2285604.7390733,0
+ADP.US,D,20161202,000000,83.753,84.3161,83.3398,83.5617,1875052.9028963,0
+ADP.US,D,20161205,000000,84.1051,84.4216,83.7472,84.2708,2526608.7894829,0
+ADP.US,D,20161206,000000,84.3615,84.622,83.4808,84.2255,2015411.2136988,0
+ADP.US,D,20161207,000000,84.1407,86.2492,84.1407,86.117,2456700.8740355,0
+ADP.US,D,20161208,000000,86.0805,86.8133,85.9296,86.6634,2334121.7084734,0
+ADP.US,D,20161209,000000,86.5569,86.764,86.117,86.6899,2968551.4536712,0
+ADP.US,D,20161212,000000,86.61,86.9828,86.3547,86.5479,1984446.2577645,0
+ADP.US,D,20161213,000000,87.0579,87.5973,86.5322,86.8488,2308414.2447298,0
+ADP.US,D,20161214,000000,86.8488,87.2443,86.0706,86.2195,2025700.0802868,0
+ADP.US,D,20161215,000000,86.3369,87.4928,86.0628,87.1673,1857326.484675,0
+ADP.US,D,20161216,000000,88.5421,89.6486,87.6782,89.0165,5477428.7550271,0
+ADP.US,D,20161219,000000,88.902,89.6684,88.771,89.2226,2187598.3923635,0
+ADP.US,D,20161220,000000,89.7956,90.6003,89.4967,90.3183,2655086.2833136,0
+ADP.US,D,20161221,000000,90.2552,90.7423,89.7482,90.4444,2047357.7033728,0
+ADP.US,D,20161222,000000,90.5913,90.7325,89.9316,90.5539,1469967.4390241,0
+ADP.US,D,20161223,000000,90.4908,90.8685,90.481,90.8429,817432.0466601,0
+ADP.US,D,20161227,000000,90.7797,91.5994,90.7078,91.1891,1009949.5471036,0
+ADP.US,D,20161228,000000,91.3794,91.6802,90.9228,90.9514,1721933.639496,0
+ADP.US,D,20161229,000000,91.1526,91.6575,90.907,91.3084,1384534.4584019,0
+ADP.US,D,20161230,000000,91.2423,91.2986,90.0234,90.7078,2276027.6872428,0
+ADP.US,D,20170103,000000,90.3625,91.4257,90.3183,91.3518,2385073.2465813,0
+ADP.US,D,20170104,000000,91.2709,91.7699,91.1338,91.5007,2777413.981554,0
+ADP.US,D,20170105,000000,91.3163,91.6901,90.3824,90.9415,2467710.6812113,0
+ADP.US,D,20170106,000000,91.1161,91.1526,90.265,91.0066,2246878.7715233,0
+ADP.US,D,20170109,000000,90.8616,91.124,90.4444,90.4444,1454731.3584731,0
+ADP.US,D,20170110,000000,90.2482,90.9415,90.0589,90.2038,1821238.8960411,0
+ADP.US,D,20170111,000000,90.265,91.4257,90.265,91.0865,1844481.3716428,0
+ADP.US,D,20170112,000000,90.8873,91.7148,90.2403,91.6191,1725862.8163984,0
+ADP.US,D,20170113,000000,91.5895,91.8745,91.0619,91.5895,1786508.0141674,0
+ADP.US,D,20170117,000000,91.1969,91.3883,90.8054,90.9701,1406851.1692263,0
+ADP.US,D,20170118,000000,91.3439,91.3439,90.6614,90.8231,1607491.6725511,0
+ADP.US,D,20170119,000000,90.7147,91.1428,90.6348,90.8784,1577650.2077157,0
+ADP.US,D,20170120,000000,90.907,91.5628,90.7236,91.124,1795263.7412778,0
+ADP.US,D,20170123,000000,90.7325,90.9978,89.9079,90.2038,1662696.861525,0
+ADP.US,D,20170124,000000,90.2482,91.2246,90.1477,91.124,1840647.5089673,0
+ADP.US,D,20170125,000000,91.3163,91.4918,90.3625,90.6348,2136140.8776687,0
+ADP.US,D,20170126,000000,90.3912,90.6003,90.0234,90.0589,1809071.1224079,0
+ADP.US,D,20170127,000000,89.5342,90.1554,89.2995,89.7709,1929140.6846582,0
+ADP.US,D,20170130,000000,89.6308,90.0322,89.0539,89.9937,1808437.3841978,0
+ADP.US,D,20170131,000000,89.8409,90.1387,88.9424,89.1398,1964072.3347969,0
+ADP.US,D,20170201,000000,84.755,85.8941,83.0626,84.0667,8889381.9917414,0
+ADP.US,D,20170202,000000,84.0499,85.7806,83.8743,85.0135,4399136.8793502,0
+ADP.US,D,20170203,000000,85.7985,85.967,85.1811,85.4987,3327180.3578118,0
+ADP.US,D,20170206,000000,85.327,85.6771,84.7904,85.1446,1782653.8718692,0
+ADP.US,D,20170207,000000,85.1712,85.4917,84.6504,84.9858,1677088.2957897,0
+ADP.US,D,20170208,000000,84.897,85.6672,84.7737,85.2442,1406852.1832076,0
+ADP.US,D,20170209,000000,85.4098,86.4868,85.0055,86.1851,2420336.4685516,0
+ADP.US,D,20170210,000000,86.2295,86.76,86.0184,86.3369,1319970.2235418,0
+ADP.US,D,20170213,000000,86.5479,87.0252,86.5479,87.0085,1653565.9613945,0
+ADP.US,D,20170214,000000,86.8655,87.9089,86.7777,87.759,1777623.5114529,0
+ADP.US,D,20170215,000000,87.2797,87.9553,86.9731,87.9523,1708301.6771022,0
+ADP.US,D,20170216,000000,87.9,88.1554,87.548,88.1554,1464369.2491716,0
+ADP.US,D,20170217,000000,87.9089,87.9957,87.2176,87.978,1692673.1858515,0
+ADP.US,D,20170221,000000,87.7235,87.9,87.1595,87.5737,2241333.30869,0
+ADP.US,D,20170222,000000,87.4573,88.8655,87.4573,88.6289,1776216.105636,0
+ADP.US,D,20170223,000000,88.9622,89.834,88.6939,89.6949,1460570.8758358,0
+ADP.US,D,20170224,000000,89.6949,90.9159,89.408,90.907,1976596.0158089,0
+ADP.US,D,20170227,000000,90.8429,91.0342,90.4444,90.6348,1272894.1213361,0
+ADP.US,D,20170228,000000,90.619,90.7325,90.2403,90.5726,1991915.2428131,0
+ADP.US,D,20170301,000000,91.5007,92.406,91.1161,92.2502,1986377.8918288,0
+ADP.US,D,20170302,000000,91.9179,92.13,91.6634,91.8558,1861620.6947863,0
+ADP.US,D,20170303,000000,91.7424,92.3231,91.4741,92.2206,1359284.3001508,0
+ADP.US,D,20170306,000000,91.6802,92.6743,91.6802,92.628,1866906.5784489,0
+ADP.US,D,20170307,000000,92.2601,92.5362,91.6979,92.0402,2055812.2780856,0
+ADP.US,D,20170308,000000,91.9633,92.3962,91.7058,92.0491,1616072.994906,0
+ADP.US,D,20170309,000000,91.9179,92.3498,91.3439,91.7621,1364934.2030411,0
+ADP.US,D,20170310,000000,92.1744,92.8607,91.8932,92.7847,1585224.6468023,0
+ADP.US,D,20170313,000000,92.8607,93.1014,92.406,93.054,2031250.6130258,0
+ADP.US,D,20170314,000000,92.8883,92.9821,92.0303,92.2601,2082719.2815132,0
+ADP.US,D,20170315,000000,92.5264,93.0096,91.9919,92.8972,1690429.2455974,0
+ADP.US,D,20170316,000000,92.8795,93.0925,92.2029,92.5086,1387209.3406389,0
+ADP.US,D,20170317,000000,92.5619,93.3637,92.3134,93.2799,3018463.6611146,0
+ADP.US,D,20170320,000000,93.338,93.3469,92.481,92.694,1491228.5954858,0
+ADP.US,D,20170321,000000,93.1014,93.1595,91.406,91.5244,1817170.8037231,0
+ADP.US,D,20170322,000000,91.7148,92.0766,91.3163,92.0214,2266066.3365618,0
+ADP.US,D,20170323,000000,91.8469,92.5086,91.5086,91.8745,1138280.0136696,0
+ADP.US,D,20170324,000000,92.0866,92.4356,91.4741,91.7424,1473976.7204362,0
+ADP.US,D,20170327,000000,91.1693,91.6388,90.8429,91.335,1653416.9061675,0
+ADP.US,D,20170328,000000,90.9888,91.9633,90.6989,91.6575,1471361.6630862,0
+ADP.US,D,20170329,000000,91.335,91.4454,90.4189,90.626,2461433.1239976,0
+ADP.US,D,20170330,000000,90.5826,90.9159,90.3183,90.6614,1340287.3635659,0
+ADP.US,D,20170331,000000,90.6348,91.0697,90.5085,90.8616,1480163.0193475,0
+ADP.US,D,20170403,000000,90.7147,91.0254,89.6486,89.8794,1845272.276929,0
+ADP.US,D,20170404,000000,89.9316,90.1053,89.5066,90.0322,1259857.3658691,0
+ADP.US,D,20170405,000000,90.3528,91.4257,89.8508,90.4623,1645187.4352669,0
+ADP.US,D,20170406,000000,90.4287,90.4444,90.0322,90.3004,1168448.9944121,0
+ADP.US,D,20170407,000000,90.4099,90.8873,90.0421,90.6812,1804325.6906911,0
+ADP.US,D,20170410,000000,90.6525,91.124,90.3361,90.6348,958927.03031613,0
+ADP.US,D,20170411,000000,90.4189,90.8972,89.9316,90.5913,1023970.8782536,0
+ADP.US,D,20170412,000000,90.2817,90.6003,90.0678,90.481,1813385.6121421,0
+ADP.US,D,20170413,000000,90.7423,90.7423,89.8508,89.8695,1321443.5381326,0
+ADP.US,D,20170417,000000,90.481,90.5175,89.9593,90.4012,1256092.453911,0
+ADP.US,D,20170418,000000,90.1387,90.9317,88.8181,90.4623,1741263.1618935,0
+ADP.US,D,20170419,000000,90.6003,91.0155,90.3271,90.5726,965741.99753187,0
+ADP.US,D,20170420,000000,90.8144,91.6901,90.7147,91.4544,1194563.0645912,0
+ADP.US,D,20170421,000000,91.4544,91.837,90.9514,91.1338,1555545.4189487,0
+ADP.US,D,20170424,000000,92.2877,92.4544,91.5086,92.406,2123509.7146563,0
+ADP.US,D,20170425,000000,92.406,93.3824,92.3588,93.197,1472204.2814103,0
+ADP.US,D,20170426,000000,92.7473,93.3183,92.5619,93.0639,1612587.9417412,0
+ADP.US,D,20170427,000000,93.411,93.7917,92.8795,93.3282,1693733.8101199,0
+ADP.US,D,20170428,000000,93.2138,93.4287,92.5442,92.7286,1815208.7502248,0
+ADP.US,D,20170501,000000,92.5442,92.6565,91.9356,92.2601,1584464.1609504,0
+ADP.US,D,20170502,000000,92.4544,92.6743,91.9446,92.2966,2539912.2219884,0
+ADP.US,D,20170503,000000,87.8143,88.4079,84.752,86.5362,7139271.8444354,0
+ADP.US,D,20170504,000000,87.2443,87.973,86.608,87.9493,3805607.0772582,0
+ADP.US,D,20170505,000000,88.1664,88.3291,87.5411,88.119,2094407.442069,0
+ADP.US,D,20170508,000000,88.3044,88.4356,85.5677,85.8192,5408513.5271119,0
+ADP.US,D,20170509,000000,85.755,86.4661,85.3458,86.1564,2957958.3927423,0
+ADP.US,D,20170510,000000,86.0558,86.5282,85.0637,85.755,3289270.6450764,0
+ADP.US,D,20170511,000000,85.6682,85.7275,85.0805,85.6051,3413193.3356438,0
+ADP.US,D,20170512,000000,85.6998,86.3498,85.4187,86.2334,2205558.0262461,0
+ADP.US,D,20170515,000000,86.0923,87.4494,85.8704,87.3714,3789501.0008924,0
+ADP.US,D,20170516,000000,87.3182,87.6446,87.1032,87.252,2493958.5969004,0
+ADP.US,D,20170517,000000,86.7048,87.0431,86.2876,86.3498,3157984.4234986,0
+ADP.US,D,20170518,000000,86.2146,87.55,85.9049,87.2807,2475996.9350555,0
+ADP.US,D,20170519,000000,87.2709,87.7856,86.8725,87.5224,3144535.9916905,0
+ADP.US,D,20170522,000000,87.3961,88.3548,87.3626,88.258,2270719.4959953,0
+ADP.US,D,20170523,000000,88.1851,88.3379,87.9119,88.3291,1576298.5708613,0
+ADP.US,D,20170524,000000,88.2955,88.7984,88.2413,88.7295,2188708.7017075,0
+ADP.US,D,20170525,000000,88.9888,90.0135,88.771,89.7788,2064861.0457441,0
+ADP.US,D,20170526,000000,89.8409,90.1053,89.552,89.9503,2162488.1635091,0
+ADP.US,D,20170530,000000,89.8242,90.2206,89.2226,90.1053,1948145.7330921,0
+ADP.US,D,20170531,000000,90.2552,90.9612,90.0865,90.8429,3576028.5662902,0
+ADP.US,D,20170601,000000,91.4159,91.7621,90.5264,91.7148,2738195.2191719,0
+ADP.US,D,20170602,000000,88.8557,89.7048,87.4129,89.6151,8829022.7366528,0
+ADP.US,D,20170605,000000,89.7235,90.1851,89.5342,89.7235,3536586.7280582,0
+ADP.US,D,20170606,000000,89.6308,90.265,89.3182,89.8143,2244835.599534,0
+ADP.US,D,20170607,000000,90.1477,90.5826,89.8695,90.0865,2643658.7159098,0
+ADP.US,D,20170608,000000,90.2403,90.3725,89.6397,89.9416,2920058.8198183,0
+ADP.US,D,20170609,000000,90.0135,90.3725,89.1141,89.3439,4788716.5436893,0
+ADP.US,D,20170612,000000,89.5767,90.6348,89.266,90.619,2274614.1975391,0
+ADP.US,D,20170613,000000,90.6812,91.1062,90.2719,90.9159,2642303.0231308,0
+ADP.US,D,20170614,000000,91.2069,91.3163,89.9859,90.3625,3002730.7298069,0
+ADP.US,D,20170615,000000,90.0322,91.3084,89.7876,91.1891,1809202.9399557,0
+ADP.US,D,20170616,000000,90.7147,92.5619,90.7147,92.3498,4003093.0852687,0
+ADP.US,D,20170619,000000,92.5717,92.9721,92.1447,92.9248,2245994.5799726,0
+ADP.US,D,20170620,000000,91.5086,92.27,91.4356,91.4741,4022654.8093463,0
+ADP.US,D,20170621,000000,92.5796,92.5796,91.0776,91.4918,3459743.18164,0
+ADP.US,D,20170622,000000,91.6477,91.6477,90.4721,90.9514,2492767.1690654,0
+ADP.US,D,20170623,000000,90.8616,91.0619,90.3912,90.5085,3093548.964243,0
+ADP.US,D,20170626,000000,90.7236,91.2887,90.5264,91.2246,2656920.5751888,0
+ADP.US,D,20170627,000000,90.8873,91.5806,90.5726,90.5826,3165932.0076434,0
+ADP.US,D,20170628,000000,90.8518,91.7798,89.7482,91.6388,3288315.4748462,0
+ADP.US,D,20170629,000000,91.3981,91.5244,90.2038,90.5442,4257298.1560891,0
+ADP.US,D,20170630,000000,91.2069,91.7522,90.8144,91.4544,3314991.2905748,0
+ADP.US,D,20170703,000000,91.0155,92.0579,90.9514,91.4159,1782734.99036,0
+ADP.US,D,20170705,000000,91.7522,92.9327,90.9228,92.8883,3178415.1294099,0
+ADP.US,D,20170706,000000,92.5983,92.5983,91.7424,92.3134,3052946.1176099,0
+ADP.US,D,20170707,000000,92.5896,94.0639,92.2966,93.8469,3026479.1819955,0
+ADP.US,D,20170710,000000,93.7148,94.0254,92.4908,92.5086,6050767.1507559,0
+ADP.US,D,20170711,000000,92.1358,92.4643,90.2719,90.8873,5699814.0838155,0
+ADP.US,D,20170712,000000,91.7424,92.3321,91.335,91.4918,3458026.5115765,0
+ADP.US,D,20170713,000000,91.484,91.6388,90.5085,90.6989,5246806.85747,0
+ADP.US,D,20170714,000000,90.6812,90.9415,90.3528,90.4533,3151193.7918302,0
+ADP.US,D,20170717,000000,90.481,90.8616,90.3361,90.76,3517648.6023793,0
+ADP.US,D,20170718,000000,90.0865,90.481,89.7048,90.4099,2552463.2804911,0
+ADP.US,D,20170719,000000,90.5826,91.9919,90.3183,91.6979,4178960.0014761,0
+ADP.US,D,20170720,000000,91.8656,92.3411,91.7699,92.2206,3461463.907628,0
+ADP.US,D,20170721,000000,91.6388,93.6585,91.6388,93.3469,4068693.6088497,0
+ADP.US,D,20170724,000000,93.1309,93.2138,91.4544,92.3962,6052981.6855572,0
+ADP.US,D,20170725,000000,92.5362,92.8696,91.6575,92.0953,3512977.1912852,0
+ADP.US,D,20170726,000000,92.4159,94.6635,91.9446,94.5876,6175129.9091364,0
+ADP.US,D,20170727,000000,92.3588,107.103,92.3588,103.187,33396772.697218,0
+ADP.US,D,20170728,000000,102.862,104.992,102.635,104.736,8829699.0620705,0
+ADP.US,D,20170731,000000,105.328,108.67,105.199,106.136,9147602.4278607,0
+ADP.US,D,20170801,000000,106.018,106.52,103.848,104.213,6288189.8197926,0
+ADP.US,D,20170802,000000,103.207,103.947,101.856,102.862,11174400.649718,0
+ADP.US,D,20170803,000000,101.471,101.61,99.065,99.7556,10088030.38633,0
+ADP.US,D,20170804,000000,101.303,101.64,98.2366,99.4196,9086354.9252969,0
+ADP.US,D,20170807,000000,99.5387,101.737,99.1143,100.1,4426062.1344384,0
+ADP.US,D,20170808,000000,100.12,100.455,96.4584,96.8549,10880734.475024,0
+ADP.US,D,20170809,000000,97.1271,98.2463,96.4486,97.8765,9400428.4843362,0
+ADP.US,D,20170810,000000,97.0975,98.0245,96.2927,97.1852,4934081.8933418,0
+ADP.US,D,20170811,000000,97.0876,97.8962,96.5748,97.0975,5197947.1624459,0
+ADP.US,D,20170814,000000,97.5896,98.1123,97.1852,97.9062,12069233.932421,0
+ADP.US,D,20170815,000000,98.1675,99.7556,97.6704,99.6074,6494455.8904606,0
+ADP.US,D,20170816,000000,99.7855,99.8532,98.6508,99.1739,2822508.7646198,0
+ADP.US,D,20170817,000000,98.7888,99.0157,93.3736,93.4209,14349690.689266,0
+ADP.US,D,20170818,000000,93.0096,93.6764,92.3054,93.1891,5939506.042635,0
+ADP.US,D,20170821,000000,93.2799,93.5737,91.7798,91.8271,4833015.3515631,0
+ADP.US,D,20170822,000000,93.6033,93.8094,92.2403,92.5619,3333356.5169118,0
+ADP.US,D,20170823,000000,92.3054,92.7473,91.7522,92.3321,14782160.741682,0
+ADP.US,D,20170824,000000,92.4544,93.9032,92.2403,93.3469,3407774.6204526,0
+ADP.US,D,20170825,000000,93.6033,94.0826,93.2305,93.3469,3864156.376019,0
+ADP.US,D,20170828,000000,93.6122,93.9317,93.2897,93.4958,1855870.4077636,0
+ADP.US,D,20170829,000000,92.8134,93.9968,92.5983,93.8282,2861591.6535296,0
+ADP.US,D,20170830,000000,93.9406,94.8775,93.4011,94.5402,8773300.4172995,0
+ADP.US,D,20170831,000000,95.0382,95.338,94.5689,95.0185,2353342.7348894,0
+ADP.US,D,20170901,000000,95.0767,96.0047,94.916,95.8075,2459725.5797645,0
+ADP.US,D,20170905,000000,95.1714,95.986,94.5502,94.9811,6145733.5820196,0
+ADP.US,D,20170906,000000,95.5481,97.4032,95.1625,96.4387,5797420.9219577,0
+ADP.US,D,20170907,000000,97.2661,98.2069,97.0107,97.7395,4369638.1401387,0
+ADP.US,D,20170908,000000,97.5994,98.1675,96.8263,97.2661,3504284.3310054,0
+ADP.US,D,20170911,000000,97.6507,97.7987,95.8509,96.4584,6324517.7219557,0
+ADP.US,D,20170912,000000,96.0432,97.5304,95.4327,96.8361,3429400.8101233,0
+ADP.US,D,20170913,000000,96.7967,96.8834,96.1487,96.1881,2123836.2165821,0
+ADP.US,D,20170914,000000,95.6812,96.2168,95.4051,95.8174,2144954.4017036,0
+ADP.US,D,20170915,000000,95.8875,96.7099,95.338,95.8075,3473762.4848277,0
+ADP.US,D,20170918,000000,95.8411,95.9564,95.338,95.5965,3947437.6886703,0
+ADP.US,D,20170919,000000,95.9466,96.634,95.7295,96.4387,1988870.2574614,0
+ADP.US,D,20170920,000000,96.5649,96.8549,95.3953,95.8411,2755037.4458424,0
+ADP.US,D,20170921,000000,96.0709,96.3321,95.7395,95.8174,1682428.9344335,0
+ADP.US,D,20170922,000000,95.491,97.4032,95.3756,97.0501,2011104.8358138,0
+ADP.US,D,20170925,000000,96.8263,97.7198,96.3815,97.638,5650237.5041282,0
+ADP.US,D,20170926,000000,97.9357,98.2366,97.0975,97.1271,1716623.4202862,0
+ADP.US,D,20170927,000000,97.3845,98.631,97.0205,98.3451,4289673.5597837,0
+ADP.US,D,20170928,000000,97.9159,98.2266,96.9427,97.8184,2161515.7555995,0
+ADP.US,D,20170929,000000,97.9062,98.4437,97.7987,98.0826,1366613.3558025,0
+ADP.US,D,20171002,000000,97.985,98.2168,97.3845,98.0826,3941339.6061178,0
+ADP.US,D,20171003,000000,98.3648,99.5984,98.1123,99.3512,2053920.1892856,0
+ADP.US,D,20171004,000000,99.3016,99.9726,98.4042,99.9328,2122534.2648032,0
+ADP.US,D,20171005,000000,100.406,101.944,100.012,101.906,2127629.5200122,0
+ADP.US,D,20171006,000000,101.847,102.044,101.037,101.817,1865344.0335182,0
+ADP.US,D,20171009,000000,101.787,102.329,101.53,101.906,2100202.3442619,0
+ADP.US,D,20171010,000000,101.934,102.398,101.55,102.369,1126497.5528681,0
+ADP.US,D,20171011,000000,102.517,102.635,100.86,101.471,1845427.4160429,0
+ADP.US,D,20171012,000000,101.383,101.954,101.313,101.906,1288521.5986057,0
+ADP.US,D,20171013,000000,102.438,102.645,101.433,102.151,1380722.9033113,0
+ADP.US,D,20171016,000000,102.201,102.931,101.974,102.803,1182539.2762792,0
+ADP.US,D,20171017,000000,102.359,102.388,101.6,102.034,1526439.090437,0
+ADP.US,D,20171018,000000,102.004,102.714,101.886,102.221,1567305.5721652,0
+ADP.US,D,20171019,000000,102.241,102.872,101.649,102.842,1154484.4462057,0
+ADP.US,D,20171020,000000,103.167,104.144,102.783,104.025,1900444.0045255,0
+ADP.US,D,20171023,000000,104.312,105.702,103.601,104.962,2329966.4137777,0
+ADP.US,D,20171024,000000,104.686,105.248,104.124,104.499,2385043.8411284,0
+ADP.US,D,20171025,000000,104.331,104.716,103.295,104.381,2014979.2577348,0
+ADP.US,D,20171026,000000,105.209,105.752,104.706,105.248,1790258.7303899,0
+ADP.US,D,20171027,000000,104.805,106.285,104.331,106.106,1735184.3449826,0
+ADP.US,D,20171030,000000,105.87,106.028,104.578,104.933,1540788.951475,0
+ADP.US,D,20171031,000000,104.834,105.091,104.075,104.312,2031515.2621024,0
+ADP.US,D,20171101,000000,104.44,104.736,102.901,103.542,3066974.5466279,0
+ADP.US,D,20171102,000000,103.167,103.621,100.584,102.596,4016743.2993229,0
+ADP.US,D,20171103,000000,102.793,102.911,100.327,100.702,3239543.996181,0
+ADP.US,D,20171106,000000,100.209,100.653,98.9367,99.8631,3249541.8501829,0
+ADP.US,D,20171107,000000,98.9861,101.303,98.9861,101.166,4911266.3037984,0
+ADP.US,D,20171108,000000,101.333,101.757,100.969,101.037,1630388.3805855,0
+ADP.US,D,20171109,000000,100.515,101.53,99.4008,100.455,1688498.6255142,0
+ADP.US,D,20171110,000000,100.199,100.594,99.5685,99.6959,2349335.4814395,0
+ADP.US,D,20171113,000000,99.5984,100.525,99.2026,100.051,4142597.6239545,0
+ADP.US,D,20171114,000000,99.8631,100.692,99.5586,100.544,2220198.8998702,0
+ADP.US,D,20171115,000000,100.662,100.692,99.0354,99.3116,1733318.6196921,0
+ADP.US,D,20171116,000000,99.6163,100.012,99.1243,99.6462,2084637.7338227,0
+ADP.US,D,20171117,000000,99.5984,99.7755,98.9367,99.6661,2195097.7968461,0
+ADP.US,D,20171120,000000,99.7556,99.9228,99.0551,99.1837,1563496.0450369,0
+ADP.US,D,20171121,000000,99.7457,99.893,98.9761,99.2026,1915435.7156227,0
+ADP.US,D,20171122,000000,99.065,99.371,98.4929,98.8776,2349065.7624573,0
+ADP.US,D,20171124,000000,98.769,99.0847,98.2266,98.7099,968052.86054103,0
+ADP.US,D,20171127,000000,99.065,99.2918,98.5422,98.8086,1634809.3383389,0
+ADP.US,D,20171128,000000,98.8677,99.9726,98.8086,99.7755,2479297.4436535,0
+ADP.US,D,20171129,000000,99.7457,102.724,99.4493,101.679,4368849.262815,0
+ADP.US,D,20171130,000000,101.383,102.97,101.254,102.704,8134226.6384984,0
+ADP.US,D,20171201,000000,102.241,103.503,100.722,102.063,2923808.5220596,0
+ADP.US,D,20171204,000000,103.523,104.726,102.615,103,3247692.3485907,0
+ADP.US,D,20171205,000000,105.239,105.239,103.434,103.828,2550758.7782014,0
+ADP.US,D,20171206,000000,103.977,104.884,103.661,104.015,2326587.8286322,0
+ADP.US,D,20171207,000000,104.479,104.844,104.045,104.548,2808984.2842265,0
+ADP.US,D,20171208,000000,104.982,104.992,104.164,104.647,1118911.959989,0
+ADP.US,D,20171211,000000,106.442,106.994,104.815,106.275,2197600.30229,0
+ADP.US,D,20171212,000000,106.373,106.373,105.475,105.603,1469134.9605114,0
+ADP.US,D,20171213,000000,105.83,106.126,105.288,105.574,1336509.2698528,0
+ADP.US,D,20171214,000000,105.574,106.293,104.884,105.051,1842510.1923143,0
+ADP.US,D,20171215,000000,106.235,107.073,104.933,106.57,3643536.3883885,0
+ADP.US,D,20171218,000000,106.955,107.714,106.392,107.033,2699533.1324334,0
+ADP.US,D,20171219,000000,107.606,107.606,106.52,106.748,2111756.6593077,0
+ADP.US,D,20171220,000000,106.856,107.28,106.185,106.323,998276.59626479,0
+ADP.US,D,20171221,000000,106.373,106.699,105.485,105.919,1380779.686255,0
+ADP.US,D,20171222,000000,105.85,106.402,105.199,105.455,1249270.3888272,0
+ADP.US,D,20171226,000000,105.692,106.215,105.515,106.067,1792579.7332104,0
+ADP.US,D,20171227,000000,106.245,106.265,105.485,105.801,915668.5670878,0
+ADP.US,D,20171228,000000,106.086,106.086,105.219,105.84,788182.74680813,0
+ADP.US,D,20171229,000000,105.229,106.126,105.229,105.732,1126466.1194529,0
+ADP.US,D,20180102,000000,104.657,105.041,103.986,104.627,2719154.6813981,0
+ADP.US,D,20180103,000000,104.775,106.185,104.282,105.791,1686537.5859969,0
+ADP.US,D,20180104,000000,106.126,107.27,105.978,106.767,1371145.8514808,0
+ADP.US,D,20180105,000000,106.935,107.152,105.801,106.708,1608577.6463479,0
+ADP.US,D,20180108,000000,106.767,106.965,105.909,106.383,2974250.0276561,0
+ADP.US,D,20180109,000000,106.225,107.399,105.998,107.142,2568806.6284428,0
+ADP.US,D,20180110,000000,106.689,106.797,105.603,106.146,2258055.8855865,0
+ADP.US,D,20180111,000000,106.235,106.245,104.874,105.722,1283163.7222825,0
+ADP.US,D,20180112,000000,106.275,107.3,105.86,106.866,1822871.4056702,0
+ADP.US,D,20180116,000000,106.915,108.059,106.57,107.714,2311803.9836678,0
+ADP.US,D,20180117,000000,108.256,110.219,107.872,110.101,2308580.5376361,0
+ADP.US,D,20180118,000000,109.677,110.871,108.75,109.084,1506821.5973968,0
+ADP.US,D,20180119,000000,109.341,110.032,108.553,109.548,2125884.4584769,0
+ADP.US,D,20180122,000000,109.745,110.841,109.657,110.771,1692875.9820788,0
+ADP.US,D,20180123,000000,109.903,110.781,109.518,110.14,2860055.4721084,0
+ADP.US,D,20180124,000000,110.702,110.702,108.877,109.046,1449491.1039617,0
+ADP.US,D,20180125,000000,109.094,109.558,108.326,108.828,1461877.8975202,0
+ADP.US,D,20180126,000000,109.44,110.644,108.897,110.357,1291336.4102395,0
+ADP.US,D,20180129,000000,110.071,110.15,108.927,108.947,1485255.2326131,0
+ADP.US,D,20180130,000000,109.263,109.815,107.892,108.997,1896409.3735849,0
+ADP.US,D,20180131,000000,108.473,112.962,108.473,111.521,3759189.0488099,0
+ADP.US,D,20180201,000000,110.594,110.594,107.546,108.621,2802297.0786338,0
+ADP.US,D,20180202,000000,108.069,109.134,106.886,106.955,3196301.7566508,0
+ADP.US,D,20180205,000000,107.349,107.921,102.487,102.901,3189952.2067765,0
+ADP.US,D,20180206,000000,101.413,102.458,99.5287,101.906,3746668.4097412,0
+ADP.US,D,20180207,000000,101.136,104.361,100.761,102.438,2895785.1254012,0
+ADP.US,D,20180208,000000,102.26,102.26,97.5896,97.6607,3162593.9817433,0
+ADP.US,D,20180209,000000,98.6606,101.393,97.0876,100.515,3894138.7842323,0
+ADP.US,D,20180212,000000,101.027,102.171,100.199,100.742,2250150.8886496,0
+ADP.US,D,20180213,000000,100.11,101.166,99.5486,100.879,1429361.5504478,0
+ADP.US,D,20180214,000000,100.367,101.827,99.1045,101.679,1795586.187279,0
+ADP.US,D,20180215,000000,102.369,104.312,101.707,104.194,1971064.7487114,0
+ADP.US,D,20180216,000000,104.184,105.298,103.937,104.775,1608570.54848,0
+ADP.US,D,20180220,000000,104.105,105.229,104.105,104.105,1252515.1284627,0
+ADP.US,D,20180221,000000,104.134,106.599,104.134,104.716,2014587.8610162,0
+ADP.US,D,20180222,000000,105.002,105.811,103.828,104.124,1340297.5033772,0
+ADP.US,D,20180223,000000,104.864,106.275,104.262,106.136,1727451.7248387,0
+ADP.US,D,20180226,000000,106.323,107.27,106.096,106.353,1462606.9499572,0
+ADP.US,D,20180227,000000,106.392,107.527,105.051,105.061,1303531.5613633,0
+ADP.US,D,20180228,000000,105.594,105.87,104.025,104.035,1751550.0005192,0
+ADP.US,D,20180301,000000,104.045,104.598,101.737,102.655,1935992.1551949,0
+ADP.US,D,20180302,000000,102.073,102.763,101.206,102.477,1898423.1401212,0
+ADP.US,D,20180305,000000,101.707,104.716,101.679,104.341,2182548.7663056,0
+ADP.US,D,20180306,000000,104.292,104.637,103.04,104.105,1466048.401933,0
+ADP.US,D,20180307,000000,103.591,104.095,102.586,103.927,1555366.9582688,0
+ADP.US,D,20180308,000000,104.331,106.146,104.045,106.096,1760748.837386,0
+ADP.US,D,20180309,000000,106.748,107.832,106.313,107.803,2010886.8298695,0
+ADP.US,D,20180312,000000,107.773,108.099,106.501,106.59,2123584.7492602,0
+ADP.US,D,20180313,000000,107.359,107.684,106.166,106.472,1736349.409308,0
+ADP.US,D,20180314,000000,106.669,107.004,104.736,105.328,2078156.3664007,0
+ADP.US,D,20180315,000000,104.045,107.113,104.045,105.672,2673624.9004249,0
+ADP.US,D,20180316,000000,106.185,106.886,105.84,106.265,3072710.6379149,0
+ADP.US,D,20180319,000000,105.328,106.048,102.99,103.868,2351628.0927882,0
+ADP.US,D,20180320,000000,104.302,105.268,104.035,104.795,2160701.5287472,0
+ADP.US,D,20180321,000000,104.785,106.313,104.499,105.555,4445916.8990642,0
+ADP.US,D,20180322,000000,104.411,104.913,102.566,102.625,2398260.0712563,0
+ADP.US,D,20180323,000000,102.911,103.818,98.996,99.0551,3811398.9375077,0
+ADP.US,D,20180326,000000,100.633,103.75,100.633,103.464,9364520.3703634,0
+ADP.US,D,20180327,000000,103.798,104.538,101.283,101.837,8210433.4047632,0
+ADP.US,D,20180328,000000,102.171,102.684,100.959,101.383,2837443.6927734,0
+ADP.US,D,20180329,000000,101.49,104.005,100.899,102.931,2110699.0769827,0
+ADP.US,D,20180402,000000,104.548,104.952,101.393,102.763,3804179.3918186,0
+ADP.US,D,20180403,000000,103.394,103.888,102.211,103.444,2805240.665872,0
+ADP.US,D,20180404,000000,102.458,106.176,102.113,105.879,9319359.6785238,0
+ADP.US,D,20180405,000000,106.708,107.674,106.057,106.57,3096807.8996143,0
+ADP.US,D,20180406,000000,105.603,106.018,102.813,103.128,2573176.8871394,0
+ADP.US,D,20180409,000000,103.878,105.475,103.384,103.828,2222917.3832962,0
+ADP.US,D,20180410,000000,105.199,105.949,104.538,105.14,3012107.0133724,0
+ADP.US,D,20180411,000000,104.815,105.169,103.75,104.815,1495117.2131427,0
+ADP.US,D,20180412,000000,105.268,105.87,104.479,104.548,1867903.3219057,0
+ADP.US,D,20180413,000000,105.179,105.416,103.868,104.558,1725968.2704366,0
+ADP.US,D,20180416,000000,105.633,106.57,105.032,106.048,2673771.9276896,0
+ADP.US,D,20180417,000000,107.369,107.931,106.422,106.925,3884527.2570432,0
+ADP.US,D,20180418,000000,107.053,108.453,106.659,107.606,2213833.1262978,0
+ADP.US,D,20180419,000000,107.399,107.96,106.255,106.797,2155693.4759161,0
+ADP.US,D,20180420,000000,106.56,107.142,105.199,105.988,2440691.1258776,0
+ADP.US,D,20180423,000000,106.353,106.806,106.086,106.225,1901763.1939835,0
+ADP.US,D,20180424,000000,107.083,107.674,104.696,105.525,1562816.6776757,0
+ADP.US,D,20180425,000000,105.555,105.969,104.588,105.86,1825740.9722855,0
+ADP.US,D,20180426,000000,106.116,107.684,105.692,107.665,1761936.2092963,0
+ADP.US,D,20180427,000000,107.447,108.947,107.27,108.74,2292705.6489694,0
+ADP.US,D,20180430,000000,108.858,108.987,107.093,107.113,3117662.4496405,0
+ADP.US,D,20180501,000000,102.181,108.069,102.113,107.773,2786290.3724193,0
+ADP.US,D,20180502,000000,111.58,112.478,109.124,110.731,5977417.7833326,0
+ADP.US,D,20180503,000000,110.367,112.113,109.381,111.669,4818107.8009003,0
+ADP.US,D,20180504,000000,111.117,114.223,110.644,113.72,3306763.8476365,0
+ADP.US,D,20180507,000000,113.71,114.154,113.286,113.907,2951384.753037,0
+ADP.US,D,20180508,000000,113.927,114.312,113.256,114.085,3050089.7327496,0
+ADP.US,D,20180509,000000,114.361,116.008,114.164,115.25,3359327.6157507,0
+ADP.US,D,20180510,000000,115.644,115.821,115.003,115.554,2630824.7566701,0
+ADP.US,D,20180511,000000,115.712,115.998,114.835,115.514,1739730.0224157,0
+ADP.US,D,20180514,000000,115.702,115.841,114.489,114.903,2077032.8753019,0
+ADP.US,D,20180515,000000,114.252,117.478,113.651,115.277,2661099.1914507,0
+ADP.US,D,20180516,000000,115.397,116.63,115.17,116.106,1772457.2775645,0
+ADP.US,D,20180517,000000,115.988,117.074,115.22,116.078,1775273.1031794,0
+ADP.US,D,20180518,000000,116.343,117.241,115.801,116.944,2049621.9232497,0
+ADP.US,D,20180521,000000,117.201,117.645,116.65,116.886,1557315.8300123,0
+ADP.US,D,20180522,000000,117.014,117.448,116.048,116.462,1888890.7034607,0
+ADP.US,D,20180523,000000,115.554,117.378,115.347,117.33,1802824.9986096,0
+ADP.US,D,20180524,000000,117.271,118.326,116.51,118.168,1395414.4759923,0
+ADP.US,D,20180525,000000,118.168,118.858,117.665,118.513,1458384.7325064,0
+ADP.US,D,20180529,000000,117.645,118.247,116.727,117.832,1858179.2428104,0
+ADP.US,D,20180530,000000,118.444,119.776,118.158,118.503,2101233.5630773,0
+ADP.US,D,20180531,000000,118.76,119.193,117.695,117.922,3658645.7212974,0
+ADP.US,D,20180601,000000,118.493,120.466,118.493,120.407,2410855.744929,0
+ADP.US,D,20180604,000000,120.84,122.379,120.692,121.767,3219103.1504583,0
+ADP.US,D,20180605,000000,121.767,122.616,121.462,121.61,2645464.6163132,0
+ADP.US,D,20180606,000000,121.935,123.651,121.62,123.454,3474289.7550185,0
+ADP.US,D,20180607,000000,123.375,123.691,121.857,122.704,2652232.9403966,0
+ADP.US,D,20180608,000000,122.428,123.484,122.191,123.404,1354835.9649066,0
+ADP.US,D,20180611,000000,122.98,123.118,122.152,122.241,1773386.0842852,0
+ADP.US,D,20180612,000000,125.179,127.143,121.709,127.015,5137164.0632423,0
+ADP.US,D,20180613,000000,127.083,128.473,126.333,127.951,3228328.3508346,0
+ADP.US,D,20180614,000000,128.513,129.017,127.31,127.468,1995252.254732,0
+ADP.US,D,20180615,000000,127.212,127.626,125.762,127.25,3835704.06534,0
+ADP.US,D,20180618,000000,126.295,127.113,125.624,126.729,2228655.5025453,0
+ADP.US,D,20180619,000000,125.328,126.59,125.328,126.353,2250998.5768792,0
+ADP.US,D,20180620,000000,126.383,126.955,125.535,125.614,2104910.2586767,0
+ADP.US,D,20180621,000000,125.614,126.265,124.48,126.008,2662724.6032118,0
+ADP.US,D,20180622,000000,126.305,127.596,126.018,126.826,1903718.1496138,0
+ADP.US,D,20180625,000000,126.393,127.024,123.454,124.568,2380309.5632039,0
+ADP.US,D,20180626,000000,124.519,125.002,122.931,123.158,2736962.2181103,0
+ADP.US,D,20180627,000000,123.681,124.351,121.196,121.313,2158009.4088309,0
+ADP.US,D,20180628,000000,121.64,123.326,121.64,122.408,3186278.5531204,0
+ADP.US,D,20180629,000000,122.28,123.345,122.181,122.3,2581704.468494,0
+ADP.US,D,20180702,000000,120.949,123,120.939,122.951,2444602.0511196,0
+ADP.US,D,20180703,000000,123.394,123.681,120.88,121.847,3064776.2355249,0
+ADP.US,D,20180705,000000,122.714,122.714,121.383,121.896,2844590.2318206,0
+ADP.US,D,20180706,000000,122.191,122.655,121.935,122.379,4273206.5061334,0
+ADP.US,D,20180709,000000,122.468,122.714,121.452,122.655,3016685.1382019,0
+ADP.US,D,20180710,000000,122.971,124.312,122.744,123.967,2890751.7230416,0
+ADP.US,D,20180711,000000,122.863,123.997,122.428,123.424,2406021.082872,0
+ADP.US,D,20180712,000000,124.105,125.456,124.017,125.377,1493743.2687033,0
+ADP.US,D,20180713,000000,125.199,125.811,124.765,125.229,1284643.1207601,0
+ADP.US,D,20180716,000000,125.397,125.624,124.835,125.012,1120229.1214848,0
+ADP.US,D,20180717,000000,124.638,125.456,124.401,125.249,1844745.0067383,0
+ADP.US,D,20180718,000000,125.239,125.683,124.785,125.377,2456194.8974486,0
+ADP.US,D,20180719,000000,122.951,125.426,122.951,124.953,1663438.0817355,0
+ADP.US,D,20180720,000000,122.971,126.028,122.843,125.219,1919033.3206936,0
+ADP.US,D,20180723,000000,124.894,125.584,124.736,125.535,1636649.7141009,0
+ADP.US,D,20180724,000000,125.979,126.245,124.371,125.002,1851023.577933,0
+ADP.US,D,20180725,000000,125.377,127.033,125.012,126.866,1631959.0373652,0
+ADP.US,D,20180726,000000,127.448,128,126.729,126.955,1527183.3525909,0
+ADP.US,D,20180727,000000,127.133,127.32,124.755,125.298,1584536.153611,0
+ADP.US,D,20180730,000000,124.667,125.229,121.61,122.438,2517909.8453162,0
+ADP.US,D,20180731,000000,123.217,123.494,121.926,123.07,2899856.2596627,0
+ADP.US,D,20180801,000000,118.711,121.313,117.783,120.899,4393395.7181577,0
+ADP.US,D,20180802,000000,119.874,121.709,118.928,121.393,2662265.2697572,0
+ADP.US,D,20180803,000000,121.935,122.537,121.255,122.408,2490399.5231126,0
+ADP.US,D,20180806,000000,122.428,123.651,122.152,123.592,1746522.6820465,0
+ADP.US,D,20180807,000000,123.533,126.028,123.128,125.712,2130123.913607,0
+ADP.US,D,20180808,000000,126.048,126.215,124.904,125.643,1483720.065173,0
+ADP.US,D,20180809,000000,126.088,126.856,125.801,126.156,2994161.5752257,0
+ADP.US,D,20180810,000000,125.594,127.626,125.594,127.005,2323588.4724316,0
+ADP.US,D,20180813,000000,127.468,128.829,127.113,127.33,1887989.2742307,0
+ADP.US,D,20180814,000000,127.527,128.957,127.103,128.7,3912807.190929,0
+ADP.US,D,20180815,000000,127.675,129.204,127.133,128.78,2280699.0983368,0
+ADP.US,D,20180816,000000,129.312,129.312,126.866,128.78,1928355.8632589,0
+ADP.US,D,20180817,000000,128.72,130.327,128.553,129.953,2074563.8312355,0
+ADP.US,D,20180820,000000,130.21,130.259,129.558,129.608,1671954.5092977,0
+ADP.US,D,20180821,000000,130.239,130.821,130.022,130.417,2509589.1161134,0
+ADP.US,D,20180822,000000,130.12,130.948,129.756,130.664,1486476.0659009,0
+ADP.US,D,20180823,000000,130.505,131.215,130.21,130.712,1522755.2969695,0
+ADP.US,D,20180824,000000,131.156,131.324,130.249,130.92,1192840.3106409,0
+ADP.US,D,20180827,000000,131.58,131.58,130.574,130.93,1534095.6619957,0
+ADP.US,D,20180828,000000,131.058,131.541,130.644,131.127,3401319.6165401,0
+ADP.US,D,20180829,000000,131.689,133.73,131.165,133.424,2503925.0174872,0
+ADP.US,D,20180830,000000,133.119,133.82,132.133,132.655,1648817.4877341,0
+ADP.US,D,20180831,000000,132.35,133.977,132.201,133.8,1571502.4400875,0
+ADP.US,D,20180904,000000,131.59,133.227,131.462,132.942,3779676.5376648,0
+ADP.US,D,20180905,000000,132.675,133.386,131.679,133.227,2157338.1533188,0
+ADP.US,D,20180906,000000,132.922,134.312,132.201,134.272,1807229.7326647,0
+ADP.US,D,20180907,000000,133.513,134.696,133.326,133.78,2015196.2496979,0
+ADP.US,D,20180910,000000,134.411,134.549,133.503,134.036,1170052.0985882,0
+ADP.US,D,20180911,000000,134.184,134.431,133.513,134.017,1037634.2740625,0
+ADP.US,D,20180912,000000,134.007,134.411,133.543,134.135,1628377.6559926,0
+ADP.US,D,20180913,000000,134.648,135.053,134.194,134.589,1155231.750303,0
+ADP.US,D,20180914,000000,134.658,135.505,134.292,135.09,1159117.3260165,0
+ADP.US,D,20180917,000000,135.279,135.831,134.529,134.696,1280910.6561981,0
+ADP.US,D,20180918,000000,134.903,135.654,134.696,135.17,1231048.1338303,0
+ADP.US,D,20180919,000000,135.298,135.525,134.243,134.628,1316619.015887,0
+ADP.US,D,20180920,000000,135.2,136.58,135.003,136.383,1166114.8098367,0
+ADP.US,D,20180921,000000,137.094,138.356,136.295,138.03,4622630.4895206,0
+ADP.US,D,20180924,000000,137.024,137.508,136.216,136.56,1441859.8819314,0
+ADP.US,D,20180925,000000,137.074,137.942,134.194,136.393,3017099.8564865,0
+ADP.US,D,20180926,000000,136.55,138.326,136.383,137.054,1881607.2769601,0
+ADP.US,D,20180927,000000,137.181,137.625,136.827,137.311,1044921.7564877,0
+ADP.US,D,20180928,000000,137.221,138.592,137.124,138.01,1841089.6047426,0
+ADP.US,D,20181001,000000,138.651,139.667,137.675,138.089,1367461.0440322,0
+ADP.US,D,20181002,000000,138.414,139.499,137.518,139.016,1396385.8699207,0
+ADP.US,D,20181003,000000,139.145,140.595,138.612,138.838,1556220.7303853,0
+ADP.US,D,20181004,000000,138.631,138.838,136.433,137.586,1489924.6157448,0
+ADP.US,D,20181005,000000,137.784,138.799,137.241,138.336,1426287.1596431,0
+ADP.US,D,20181008,000000,137.518,138.582,135.604,136.757,1776104.567711,0
+ADP.US,D,20181009,000000,136.945,139.569,136.689,137.528,1526877.1302877,0
+ADP.US,D,20181010,000000,137.625,137.823,129.687,129.864,3094886.4053613,0
+ADP.US,D,20181011,000000,129.805,130.998,125.535,126.57,3714013.1472531,0
+ADP.US,D,20181012,000000,128.543,129.431,126.916,128.907,2704236.9909238,0
+ADP.US,D,20181015,000000,128.257,129.657,127.35,128.473,1514693.1329564,0
+ADP.US,D,20181016,000000,128.79,131.847,128.503,131.245,2146254.3255201,0
+ADP.US,D,20181017,000000,131.383,132.014,130.101,131.59,1167432.9853137,0
+ADP.US,D,20181018,000000,131.679,132.458,129.204,130.92,2034794.4770965,0
+ADP.US,D,20181019,000000,131.699,132.952,130.732,131.363,1957672.0858658,0
+ADP.US,D,20181022,000000,131.768,132.745,130.988,131.896,1252306.2483488,0
+ADP.US,D,20181023,000000,129.746,131.392,128.523,130.486,1985762.4052792,0
+ADP.US,D,20181024,000000,130.071,130.998,125.722,126.097,2501674.9933462,0
+ADP.US,D,20181025,000000,127.922,129.529,125.899,128.7,2394023.6580697,0
+ADP.US,D,20181026,000000,125.702,127.015,124.144,124.894,3241174.4778478,0
+ADP.US,D,20181029,000000,127.143,128.02,121.945,123.937,3572078.095784,0
+ADP.US,D,20181030,000000,124.45,125.712,123.168,125.712,3149016.774331,0
+ADP.US,D,20181031,000000,129.5,133.386,128.217,131.965,3845842.8627199,0
+ADP.US,D,20181101,000000,131.669,131.906,128.197,129.066,2794012.8527519,0
+ADP.US,D,20181102,000000,129.253,130.584,127.33,128.907,2097229.3515708,0
+ADP.US,D,20181105,000000,129.45,129.874,127.99,129.539,1951789.9812953,0
+ADP.US,D,20181106,000000,129.638,131.926,129.628,131.837,2286472.7069258,0
+ADP.US,D,20181107,000000,133.336,135.979,132.793,135.831,2856220.5954516,0
+ADP.US,D,20181108,000000,135.23,136.186,134.816,135.457,2273086.1279669,0
+ADP.US,D,20181109,000000,134.736,135.26,133.74,134.836,2588818.5601449,0
+ADP.US,D,20181112,000000,134.352,134.746,131.866,132.054,1817968.8068773,0
+ADP.US,D,20181113,000000,132.783,133.603,131.018,132.567,2278678.2339326,0
+ADP.US,D,20181114,000000,133.573,134.105,130.544,130.741,2454872.666047,0
+ADP.US,D,20181115,000000,129.49,134.923,128.957,134.893,2799144.6112817,0
+ADP.US,D,20181116,000000,134.865,135.397,133.199,134.234,5913468.0210409,0
+ADP.US,D,20181119,000000,134.105,134.666,129.351,131.392,2472632.5456459,0
+ADP.US,D,20181120,000000,130.831,135.013,128.366,128.73,3269960.3883206,0
+ADP.US,D,20181121,000000,129.608,130.664,127.724,129.214,1638305.5452961,0
+ADP.US,D,20181123,000000,127.813,129.983,127.813,129.046,738698.43940414,0
+ADP.US,D,20181126,000000,130.831,132.586,130.081,132.508,1794236.5783868,0
+ADP.US,D,20181127,000000,131.847,133.129,130.841,133.119,1574517.0060051,0
+ADP.US,D,20181128,000000,133.631,136.176,133.266,136.126,3449046.6946352,0
+ADP.US,D,20181129,000000,135.298,135.684,133.473,133.593,1910719.6893586,0
+ADP.US,D,20181130,000000,133.918,135.17,133.553,135.053,4531408.6905923,0
+ADP.US,D,20181203,000000,136.67,137.084,133.169,135.043,4487616.8732863,0
+ADP.US,D,20181204,000000,134.696,135.298,131.147,131.551,4387342.2507751,0
+ADP.US,D,20181206,000000,129.963,131.195,126.679,131.147,3602257.2163378,0
+ADP.US,D,20181207,000000,130.259,131.462,127.043,127.626,3089954.4011154,0
+ADP.US,D,20181210,000000,127.902,128.513,125.209,128,1812542.9938179,0
+ADP.US,D,20181211,000000,129.805,130.397,127.053,128.227,2390851.925076,0
+ADP.US,D,20181212,000000,130.534,130.664,127.724,127.843,2801530.5088949,0
+ADP.US,D,20181213,000000,128.583,128.583,125.979,127.31,2031725.1561975,0
+ADP.US,D,20181214,000000,125.939,126.57,124.007,124.204,2135329.6927598,0
+ADP.US,D,20181217,000000,124.075,125.219,121.255,122.034,4069800.8762504,0
+ADP.US,D,20181218,000000,123.217,123.898,119.203,119.756,7174775.3799348,0
+ADP.US,D,20181219,000000,119.696,123.572,118.691,120.042,3795806.9495778,0
+ADP.US,D,20181220,000000,119.509,120.811,118.149,120.022,4078693.490814,0
+ADP.US,D,20181221,000000,119.529,121.57,115.317,115.495,4721887.0749712,0
+ADP.US,D,20181224,000000,115.18,116.303,112.241,112.359,1460743.252629,0
+ADP.US,D,20181226,000000,113.573,117.715,111.836,117.645,2519536.2710584,0
+ADP.US,D,20181227,000000,115.674,119.539,114.666,119.509,2336722.5700876,0
+ADP.US,D,20181228,000000,119.835,120.919,117.705,119.055,1808314.6924804,0
+ADP.US,D,20181231,000000,119.835,120.85,119.155,120.801,2723654.7296802,0
+ADP.US,D,20190102,000000,118.996,120.485,118.484,119.883,2377408.5631735,0
+ADP.US,D,20190103,000000,118.394,119.105,116.116,116.265,4183623.3007211,0
+ADP.US,D,20190104,000000,118.286,121.047,117.498,120.899,2346096.8256908,0
+ADP.US,D,20190107,000000,120.673,121.727,119.292,120.239,3751386.4639676,0
+ADP.US,D,20190108,000000,121.126,121.994,118.898,120.959,2470253.7459007,0
+ADP.US,D,20190109,000000,121.472,121.472,119.262,121.067,2002276.1020618,0
+ADP.US,D,20190110,000000,120.229,122.143,120.219,122.024,2227376.8723326,0
+ADP.US,D,20190111,000000,121.413,121.6,120.377,121.274,1287107.0949208,0
+ADP.US,D,20190114,000000,119.903,121.274,119.756,120.594,1940716.293308,0
+ADP.US,D,20190115,000000,120.643,122.724,120.643,121.896,3567185.6368024,0
+ADP.US,D,20190116,000000,122.211,123.02,121.452,122.31,2258962.3847223,0
+ADP.US,D,20190117,000000,121.709,123.207,121.64,122.478,2382540.3217034,0
+ADP.US,D,20190118,000000,123.671,124.707,122.566,124.529,2476095.2912257,0
+ADP.US,D,20190122,000000,123.434,123.928,121.63,122.685,3157715.7184976,0
+ADP.US,D,20190123,000000,123.09,124.035,122.201,123.828,2087495.1326641,0
+ADP.US,D,20190124,000000,124.065,125.012,123.326,124.144,2065956.1453712,0
+ADP.US,D,20190125,000000,125.318,125.969,124.598,125.653,1856442.2931243,0
+ADP.US,D,20190128,000000,124.332,125.032,123.701,124.815,2095734.7433762,0
+ADP.US,D,20190129,000000,124.697,125.179,123.217,123.444,1874160.5994965,0
+ADP.US,D,20190130,000000,126.215,129.707,124.371,128.434,4053832.7013191,0
+ADP.US,D,20190131,000000,127.892,130.012,127.25,128.829,6335718.1575852,0
+ADP.US,D,20190201,000000,128.72,130.544,128.72,130.476,3192454.7122204,0
+ADP.US,D,20190204,000000,130.584,132.369,130.249,132.311,3091573.7289898,0
+ADP.US,D,20190205,000000,133.593,134.027,132.774,133.829,3042061.030114,0
+ADP.US,D,20190206,000000,133.573,134.589,133.199,134.065,2214085.6076007,0
+ADP.US,D,20190207,000000,132.675,134.391,132.596,134.194,2863818.3561045,0
+ADP.US,D,20190208,000000,132.952,135.288,132.695,135.25,1858412.4584717,0
+ADP.US,D,20190211,000000,135.584,136.098,135.23,135.881,2116329.7142314,0
+ADP.US,D,20190212,000000,136.994,138.129,136.6,137.715,2368345.5997791,0
+ADP.US,D,20190213,000000,138.198,139.441,138.089,138.592,2319466.6391134,0
+ADP.US,D,20190214,000000,137.833,138.198,136.413,136.492,2884164.9015814,0
+ADP.US,D,20190215,000000,137.764,138.474,136.747,137.872,3107722.3925633,0
+ADP.US,D,20190219,000000,137.271,138.681,137.271,138.474,1470691.4215552,0
+ADP.US,D,20190220,000000,138.77,138.819,137.685,138.681,1760695.0963857,0
+ADP.US,D,20190221,000000,138.336,139.569,137.823,139.085,1421121.9397358,0
+ADP.US,D,20190222,000000,139.677,141.156,139.312,141.126,1746348.277291,0
+ADP.US,D,20190225,000000,141.926,142.36,140.239,140.466,1694360.4504621,0
+ADP.US,D,20190226,000000,140.505,141.343,140.259,140.832,1520375.4832431,0
+ADP.US,D,20190227,000000,140.091,141.334,139.716,140.929,1605513.3953546,0
+ADP.US,D,20190228,000000,140.634,141.453,140.308,140.979,2433247.4903575,0
+ADP.US,D,20190301,000000,142.093,142.251,141.097,141.767,1924914.4112829,0
+ADP.US,D,20190304,000000,141.767,142.163,139.499,141.206,4306088.900396,0
+ADP.US,D,20190305,000000,141.373,141.482,140.348,140.614,3163255.0974441,0
+ADP.US,D,20190306,000000,140.456,141.265,140.18,140.505,1783556.3150803,0
+ADP.US,D,20190307,000000,140.15,140.722,139.006,139.292,3148204.5754409,0
+ADP.US,D,20190308,000000,137.991,138.504,137.181,138.217,2082120.0186617,0
+ADP.US,D,20190311,000000,138.77,140.003,138.01,139.923,1962336.3990919,0
+ADP.US,D,20190312,000000,140.505,141.492,139.923,140.732,1940171.7854378,0
+ADP.US,D,20190313,000000,141.413,142.586,140.949,141.522,1662343.9960896,0
+ADP.US,D,20190314,000000,141.984,142.31,141.009,142.153,1987950.5765709,0
+ADP.US,D,20190315,000000,141.689,143.868,141.373,143.82,6060679.8303424,0
+ADP.US,D,20190318,000000,143.82,144.263,142.646,143.257,1853744.0893212,0
+ADP.US,D,20190319,000000,143.524,143.691,142.429,143.198,1554860.9816818,0
+ADP.US,D,20190320,000000,143.001,143.514,142.133,142.626,2132722.7472589,0
+ADP.US,D,20190321,000000,142.084,144.49,142.084,143.848,1995931.6220931,0
+ADP.US,D,20190322,000000,143.464,143.81,142.291,142.419,1792324.2099641,0
+ADP.US,D,20190325,000000,142.123,142.803,141.453,142.36,1333896.240465,0
+ADP.US,D,20190326,000000,143.622,144.707,142.823,144.638,1591695.8744129,0
+ADP.US,D,20190327,000000,144.845,145.624,143.514,145.2,1599720.521124,0
+ADP.US,D,20190328,000000,145.417,146.808,145.269,146.659,1525201.0194697,0
+ADP.US,D,20190329,000000,147.685,148.079,146.886,147.922,2520402.2109487,0
+ADP.US,D,20190401,000000,149.273,150.308,148.149,150.072,2688387.4517854,0
+ADP.US,D,20190402,000000,150.515,150.674,148.937,149.5,1066765.9521026,0
+ADP.US,D,20190403,000000,150.427,150.427,148.613,149.174,1484539.361931,0
+ADP.US,D,20190404,000000,149.431,149.431,146.472,147.547,1816798.6726462,0
+ADP.US,D,20190405,000000,148.227,148.553,147.38,148.484,1617448.9673076,0
+ADP.US,D,20190408,000000,148.119,148.71,147.123,148.583,1028174.8440438,0
+ADP.US,D,20190409,000000,148.001,148.77,147.36,147.863,1337572.9360646,0
+ADP.US,D,20190410,000000,148.286,148.927,147.853,148.553,1078729.9155276,0
+ADP.US,D,20190411,000000,149.106,149.796,148.553,149.707,1647898.8208248,0
+ADP.US,D,20190412,000000,150.15,151.305,149.037,151.235,1095291.2694235,0
+ADP.US,D,20190415,000000,150.968,151.729,150.584,151.571,1065997.3544016,0
+ADP.US,D,20190416,000000,152.231,152.231,149.569,150.131,1167199.7696523,0
+ADP.US,D,20190417,000000,150.506,150.911,149.588,150.801,1236962.6857972,0
+ADP.US,D,20190418,000000,151.61,151.61,150.082,150.417,1537580.7151604,0
+ADP.US,D,20190422,000000,149.687,150.387,149.401,149.933,878901.61109279,0
+ADP.US,D,20190423,000000,150.023,152.922,149.845,152.842,1584534.1256486,0
+ADP.US,D,20190424,000000,153.021,153.267,151.383,151.403,1912521.5338375,0
+ADP.US,D,20190425,000000,150.644,152.024,149.539,151.729,1518741.9596328,0
+ADP.US,D,20190426,000000,152.251,152.251,150.654,151.59,984809.91279624,0
+ADP.US,D,20190429,000000,151.729,152.084,150.554,150.931,1371783.6456154,0
+ADP.US,D,20190430,000000,151.215,152.38,149.096,152.211,2167522.5798498,0
+ADP.US,D,20190501,000000,149.086,149.273,143.277,145.831,3600341.8059717,0
+ADP.US,D,20190502,000000,145.811,147.409,144.263,146.709,2352169.5587149,0
+ADP.US,D,20190503,000000,147.872,148.74,146.798,148.346,1545878.1227972,0
+ADP.US,D,20190506,000000,145.732,148.8,145.732,148.406,1434286.4568259,0
+ADP.US,D,20190507,000000,146.452,149.047,145.683,146.639,2302636.5802164,0
+ADP.US,D,20190508,000000,146.305,148.149,145.92,147.409,1522927.6737627,0
+ADP.US,D,20190509,000000,146.305,149.096,146.108,148.681,1732985.0198985,0
+ADP.US,D,20190510,000000,148.04,149.461,146.216,149.106,1794221.3686698,0
+ADP.US,D,20190513,000000,146.699,147.912,145.388,145.624,2050680.5195558,0
+ADP.US,D,20190514,000000,145.91,147.991,145.703,146.798,2057218.6699213,0
+ADP.US,D,20190515,000000,146.009,147.952,145.466,147.567,2205325.8245659,0
+ADP.US,D,20190516,000000,147.468,150.427,146.985,149.569,2423026.5605056,0
+ADP.US,D,20190517,000000,148.533,150.082,148.02,149.756,2268987.6162149,0
+ADP.US,D,20190520,000000,148.257,150.714,148.257,149.401,1720774.6590574,0
+ADP.US,D,20190521,000000,150.417,151.432,149.549,150.94,1265385.5910232,0
+ADP.US,D,20190522,000000,150.644,151.887,150.22,151.295,1186091.252199,0
+ADP.US,D,20190523,000000,149.776,150.289,148.277,149.204,1569971.328572,0
+ADP.US,D,20190524,000000,150.111,150.978,149.234,149.885,984721.6964374,0
+ADP.US,D,20190528,000000,149.983,151.62,149.608,149.766,1539133.1202798,0
+ADP.US,D,20190529,000000,149.164,149.263,147.173,148.04,1129715.9289941,0
+ADP.US,D,20190530,000000,148.593,149.471,147.922,149.007,803341.76479284,0
+ADP.US,D,20190531,000000,147.527,149.154,147.527,148.277,1179194.1525113,0
+ADP.US,D,20190603,000000,148.662,149.48,143.77,144.451,2232083.7727665,0
+ADP.US,D,20190604,000000,145.91,147.843,144.5,147.646,1674739.9154785,0
+ADP.US,D,20190605,000000,148.267,150.742,148.257,150.624,1567721.304431,0
+ADP.US,D,20190606,000000,150.634,152.173,149.687,152.133,1383094.6051886,0
+ADP.US,D,20190607,000000,152.813,155.457,152.755,154.579,1532681.1583107,0
+ADP.US,D,20190610,000000,154.933,155.949,154.292,155.29,1385677.2151423,0
+ADP.US,D,20190611,000000,156.048,156.383,152.183,152.902,1470356.8077803,0
+ADP.US,D,20190612,000000,153.089,153.858,152.39,153.002,1162045.7035376,0
+ADP.US,D,20190613,000000,153.701,154.095,151.966,153.021,1295236.181689,0
+ADP.US,D,20190614,000000,153.039,154.806,152.665,154.017,1567643.2278836,0
+ADP.US,D,20190617,000000,154.549,154.913,153.78,154.402,1303820.5459872,0
+ADP.US,D,20190618,000000,155.901,157.428,155.2,156.541,1844792.6638517,0
+ADP.US,D,20190619,000000,156.58,157.144,155.111,156.561,1239309.0381462,0
+ADP.US,D,20190620,000000,158.149,158.267,156.463,157.804,1281147.927784,0
+ADP.US,D,20190621,000000,157.616,158.593,156.344,156.483,2619114.2885292,0
+ADP.US,D,20190624,000000,157.034,157.468,156.029,156.088,1628018.7066703,0
+ADP.US,D,20190625,000000,156.383,156.383,153.623,153.997,1672113.704336,0
+ADP.US,D,20190626,000000,154.214,154.668,151.393,151.492,1366597.1321042,0
+ADP.US,D,20190627,000000,152.301,152.813,150.831,152.615,1523839.242804,0
+ADP.US,D,20190628,000000,152.912,154.185,152.163,153.81,2092556.9264956,0
+ADP.US,D,20190701,000000,155.949,156.146,153.997,154.836,1747389.6359178,0
+ADP.US,D,20190702,000000,148.573,150.771,147.863,150.704,18390990.583744,0
+ADP.US,D,20190703,000000,151.65,152.785,150.299,152.695,2083744.4164418,0
+ADP.US,D,20190705,000000,151.65,153.623,151.078,153.366,2151316.1193514,0
+ADP.US,D,20190708,000000,153.139,153.257,152.301,152.675,1191637.7290135,0
+ADP.US,D,20190709,000000,151.797,152.35,151.215,152.153,1830293.7475865,0
+ADP.US,D,20190710,000000,152.862,153.257,151.354,153.099,1859275.3564186,0
+ADP.US,D,20190711,000000,153.406,154.065,152.715,153.701,2104864.6295256,0
+ADP.US,D,20190712,000000,153.474,153.928,152.587,153.651,2406892.0926679,0
+ADP.US,D,20190715,000000,153.958,154.619,153.247,153.533,2218738.7670343,0
+ADP.US,D,20190716,000000,153.573,154.312,152.635,152.795,2040623.854648,0
+ADP.US,D,20190717,000000,153.03,154.609,152.922,153.868,2025981.9670426,0
+ADP.US,D,20190718,000000,153.81,156.246,153.267,156.098,1612808.9896289,0
+ADP.US,D,20190719,000000,156.947,157.231,154.816,154.894,1541803.9465923,0
+ADP.US,D,20190722,000000,155.367,156.67,154.716,155.516,1529410.0551657,0
+ADP.US,D,20190723,000000,156.58,157.251,155.13,156.236,1004475.0629498,0
+ADP.US,D,20190724,000000,155.802,155.802,154.519,155.565,2217514.891803,0
+ADP.US,D,20190725,000000,155.338,156.295,155.043,155.447,1402631.993719,0
+ADP.US,D,20190726,000000,155.939,157.784,155.664,157.488,1112849.3667762,0
+ADP.US,D,20190729,000000,157.37,157.37,155.989,156.236,1145642.5306989,0
+ADP.US,D,20190730,000000,155.684,156.166,153.426,153.523,2082770.9945511,0
+ADP.US,D,20190731,000000,160.023,160.023,153.474,154.943,4482625.0441533,0
+ADP.US,D,20190801,000000,153.74,155.053,152.311,152.882,4405579.7154891,0
+ADP.US,D,20190802,000000,152.597,154.085,150.545,152.862,3088511.5059587,0
+ADP.US,D,20190805,000000,151.393,152.064,147.685,148.633,4991943.7128921,0
+ADP.US,D,20190806,000000,148.907,152.508,148.691,152.024,2271917.0077171,0
+ADP.US,D,20190807,000000,150.634,153.948,149.361,153.039,2298920.3393526,0
+ADP.US,D,20190808,000000,154.471,158.534,154.017,158.464,2479089.5775206,0
+ADP.US,D,20190809,000000,158.139,158.139,154.866,156.058,2263196.7699466,0
+ADP.US,D,20190812,000000,155.742,155.93,153.643,154.332,1755273.339251,0
+ADP.US,D,20190813,000000,153.81,157.409,153.74,156.984,1490434.6482563,0
+ADP.US,D,20190814,000000,154.894,155.939,152.35,152.448,2417424.3147286,0
+ADP.US,D,20190815,000000,152.331,154.806,151.225,153.593,1800923.7839793,0
+ADP.US,D,20190816,000000,155.22,156.383,154.866,155.407,1568652.1391139,0
+ADP.US,D,20190819,000000,157.281,157.597,155.881,157.221,1209030.5474411,0
+ADP.US,D,20190820,000000,156.867,157.981,155.969,156.206,1228861.9905009,0
+ADP.US,D,20190821,000000,157.163,157.882,156.72,157.882,1327390.5374958,0
+ADP.US,D,20190822,000000,157.755,158.839,155.644,157.735,1262135.781482,0
+ADP.US,D,20190823,000000,157.301,158.336,152.795,153.346,1811031.1479441,0
+ADP.US,D,20190826,000000,155.073,155.367,153.513,155.21,1286944.8579391,0
+ADP.US,D,20190827,000000,156.463,156.463,154.539,155.25,1714425.1091832,0
+ADP.US,D,20190828,000000,154.412,155.821,153.276,155.574,1646656.693933,0
+ADP.US,D,20190829,000000,157.528,158.938,157.034,157.655,1275486.8711011,0
+ADP.US,D,20190830,000000,158.839,159.036,157.281,158.03,1704795.3303337,0
+ADP.US,D,20190903,000000,156.078,157.705,155.023,155.565,1642397.9731614,0
+ADP.US,D,20190904,000000,156.807,158.267,156.777,157.902,1461494.6126508,0
+ADP.US,D,20190905,000000,159.263,161.463,158.928,161.236,1872904.2768689,0
+ADP.US,D,20190906,000000,161.66,162.36,160.999,161.216,5229679.7021001,0
+ADP.US,D,20190909,000000,161.483,161.61,155.516,156.373,1794991.9943332,0
+ADP.US,D,20190910,000000,155.328,156.354,150.367,152.912,2160411.5301423,0
+ADP.US,D,20190911,000000,151.778,153.444,149.244,149.933,2858109.6423083,0
+ADP.US,D,20190912,000000,150.694,152.202,149.746,149.983,2362693.6689265,0
+ADP.US,D,20190913,000000,150.584,151.118,148.623,149.371,2039420.2590394,0
+ADP.US,D,20190916,000000,148.573,149.371,147.498,147.892,2596608.9772136,0
+ADP.US,D,20190917,000000,148.109,148.898,147.37,148.523,2811869.0605586,0
+ADP.US,D,20190918,000000,148.04,148.543,145.91,147.517,1842191.8022376,0
+ADP.US,D,20190919,000000,148.927,149.569,148.218,149.007,1985872.929223,0
+ADP.US,D,20190920,000000,148.879,150.357,148.444,148.957,2860739.9093753,0
+ADP.US,D,20190923,000000,148.464,150.19,148.208,149.332,1951652.0798607,0
+ADP.US,D,20190924,000000,149.717,151.877,148.464,149.628,3025875.8632195,0
+ADP.US,D,20190925,000000,149.678,151.423,148.513,151.196,2535944.513803,0
+ADP.US,D,20190926,000000,151.689,153.306,151.215,152.675,2258274.905512,0
+ADP.US,D,20190927,000000,153.159,153.326,148.613,150.003,2211040.622249,0
+ADP.US,D,20190930,000000,150.377,151.571,150.308,150.94,1616428.9022847,0
+ADP.US,D,20191001,000000,151.759,152.35,149.678,150.003,1937666.2380505,0
+ADP.US,D,20191002,000000,148.633,148.898,145.388,146.442,2946466.9445268,0
+ADP.US,D,20191003,000000,146.196,147.37,143.731,147.31,1783743.9015904,0
+ADP.US,D,20191004,000000,147.853,149.076,147.636,148.83,1458076.482241,0
+ADP.US,D,20191007,000000,148.623,149.431,147.715,148.563,1108309.7732299,0
+ADP.US,D,20191008,000000,147.32,148.06,145.713,146.156,1638175.7557106,0
+ADP.US,D,20191009,000000,147.409,148.613,146.423,148.169,1773922.4803062,0
+ADP.US,D,20191010,000000,147.665,150.515,147.596,150.279,1708553.1444241,0
+ADP.US,D,20191011,000000,151.847,153.209,150.545,151.956,2132764.3204854,0
+ADP.US,D,20191014,000000,152.074,153.179,151.59,151.896,1377496.4153363,0
+ADP.US,D,20191015,000000,151.975,153.75,151.926,153.454,1449944.3535294,0
+ADP.US,D,20191016,000000,153.109,153.75,151.532,153.494,1780836.8176733,0
+ADP.US,D,20191017,000000,153.83,154.471,152.992,153.199,1167525.2575971,0
+ADP.US,D,20191018,000000,153.651,153.74,152.331,152.932,1777238.1986212,0
+ADP.US,D,20191021,000000,153.416,153.78,150.821,151.502,1846644.1934062,0
+ADP.US,D,20191022,000000,151.788,152.695,149.096,149.124,1428814.0006342,0
+ADP.US,D,20191023,000000,148.927,150.318,148.75,149.638,1846549.8931605,0
+ADP.US,D,20191024,000000,150.497,152.074,149.697,151.975,1177453.1469006,0
+ADP.US,D,20191025,000000,151.482,152.765,151.098,151.432,2352822.5625664,0
+ADP.US,D,20191028,000000,152.014,152.331,150.477,151.916,1474278.8868148,0
+ADP.US,D,20191029,000000,152.064,153.671,151.896,152.241,1665387.9674602,0
+ADP.US,D,20191030,000000,148.493,153.651,147.981,153.484,3078250.0168615,0
+ADP.US,D,20191031,000000,152.822,153.711,150.24,151.679,6963606.7104739,0
+ADP.US,D,20191101,000000,152.805,153.119,151.6,152.39,1471470.1590679,0
+ADP.US,D,20191104,000000,153.543,153.898,151.225,151.374,2719503.490909,0
+ADP.US,D,20191105,000000,150.871,151.245,146.709,146.818,4197231.9415487,0
+ADP.US,D,20191106,000000,147.606,149.776,147.123,149.293,2291718.0313428,0
+ADP.US,D,20191107,000000,150.101,152.972,149.5,151.571,2317371.7540862,0
+ADP.US,D,20191108,000000,151.235,152.488,150.714,152.143,1911714.4048532,0
+ADP.US,D,20191111,000000,151.472,153.286,151.157,152.822,1516379.3835856,0
+ADP.US,D,20191112,000000,153.484,155.664,153.129,155.535,2055174.4839509,0
+ADP.US,D,20191113,000000,156.127,158.504,155.644,158.001,2509873.0308315,0
+ADP.US,D,20191114,000000,157.794,159.412,156.897,159.095,2532399.6357511,0
+ADP.US,D,20191115,000000,160.052,160.052,158.09,160.033,1723149.4028782,0
+ADP.US,D,20191118,000000,159.569,160.19,158.958,159.648,1544890.5051706,0
+ADP.US,D,20191119,000000,160.348,161.502,159.806,159.963,1373247.834376,0
+ADP.US,D,20191120,000000,159.471,160.427,158.021,159.509,1376342.5048034,0
+ADP.US,D,20191121,000000,159.185,159.658,158.159,158.829,1267135.7224642,0
+ADP.US,D,20191122,000000,159.993,160.348,158.09,158.622,1367921.3914681,0
+ADP.US,D,20191125,000000,159.224,159.826,158.751,159.155,1347034.3940455,0
+ADP.US,D,20191126,000000,159.165,160.752,159.105,160.466,2161445.7909011,0
+ADP.US,D,20191127,000000,160.644,160.733,159.845,160.328,1169396.0527932,0
+ADP.US,D,20191129,000000,159.736,160.348,159.195,159.697,755218.22007349,0
+ADP.US,D,20191202,000000,159.461,159.786,157.241,157.636,1435258.8647354,0
+ADP.US,D,20191203,000000,155.92,156.57,155.427,156.275,3158255.1564621,0
+ADP.US,D,20191204,000000,156.265,157.892,155.989,157.616,1993162.4396105,0
+ADP.US,D,20191205,000000,157.912,158.03,156.65,157.418,1870304.4292359,0
+ADP.US,D,20191206,000000,158.593,159.519,158.484,158.948,1390433.8006517,0
+ADP.US,D,20191209,000000,158.651,159.066,157.833,158.09,1612957.0308748,0
+ADP.US,D,20191210,000000,158.09,158.228,157.241,157.478,1629242.5819017,0
+ADP.US,D,20191211,000000,157.163,157.37,155.684,156.383,1332326.5976663,0
+ADP.US,D,20191212,000000,156.315,157.518,155.338,157.173,2054015.5035124,0
+ADP.US,D,20191213,000000,156.72,158.307,156.068,158.188,1391657.675883,0
+ADP.US,D,20191216,000000,159.046,159.519,158.395,158.494,2557045.4612452,0
+ADP.US,D,20191217,000000,158.701,159.312,157.981,158.247,1955841.8499152,0
+ADP.US,D,20191218,000000,158.297,159.589,157.251,157.528,2201643.0450796,0
+ADP.US,D,20191219,000000,157.261,159.273,156.758,158.632,2111172.6061733,0
+ADP.US,D,20191220,000000,160.072,161.088,158.159,160.862,4198485.2222329,0
+ADP.US,D,20191223,000000,161.039,161.127,159.589,159.836,1212447.6638697,0
+ADP.US,D,20191224,000000,159.786,160.102,159.234,159.756,372540.72532794,0
+ADP.US,D,20191226,000000,160.141,160.595,159.441,160.141,1823188.7817659,0
+ADP.US,D,20191227,000000,160.545,160.723,159.599,160.545,873714.08360049,0
+ADP.US,D,20191230,000000,160.289,160.625,158.918,159.451,922260.45845359,0
+ADP.US,D,20191231,000000,159.105,160.437,159.105,160.279,960507.82690732,0
+ADP.US,D,20200102,000000,161.67,161.709,159.085,160.111,1451482.562913,0
+ADP.US,D,20200103,000000,158.001,160.24,158.001,159.796,1063711.8409208,0
+ADP.US,D,20200106,000000,158.968,160.131,158.721,159.993,1282689.1791108,0
+ADP.US,D,20200107,000000,159.175,159.312,157.892,158.07,1998718.0422551,0
+ADP.US,D,20200108,000000,158.681,160.289,158.109,159.569,1782206.7061882,0
+ADP.US,D,20200109,000000,160.171,161.107,159.924,160.979,1265366.3253817,0
+ADP.US,D,20200110,000000,161.709,161.709,160.417,160.862,1030378.2250526,0
+ADP.US,D,20200113,000000,161.266,162.133,160.87,162.024,985655.57306375,0
+ADP.US,D,20200114,000000,161.817,162.024,160.279,160.999,1795555.7678448,0
+ADP.US,D,20200115,000000,161.769,164.047,161.522,162.469,2249205.8582307,0
+ADP.US,D,20200116,000000,163.454,164.461,162.587,164.401,2426375.7401982,0
+ADP.US,D,20200117,000000,165.506,166.305,164.618,166.265,2997587.8174846,0
+ADP.US,D,20200121,000000,164.471,166.976,164.471,165.664,2144726.255948,0
+ADP.US,D,20200122,000000,167.646,169.125,166.581,167.656,2191249.7384345,0
+ADP.US,D,20200123,000000,167.143,167.784,166.403,167.203,1617102.185759,0
+ADP.US,D,20200124,000000,168.129,168.229,165.644,166.601,1783371.7705135,0
+ADP.US,D,20200127,000000,164.698,166.068,164.047,165.22,1725758.3763414,0
+ADP.US,D,20200128,000000,165.506,168.247,165.378,167.626,1746476.0389142,0
+ADP.US,D,20200129,000000,161.561,163.86,160.703,160.812,4087405.6167354,0
+ADP.US,D,20200130,000000,158.849,164.598,158.267,164.53,2905535.5680059,0
+ADP.US,D,20200131,000000,164.057,164.944,160.615,161.156,3527767.1201364,0
+ADP.US,D,20200203,000000,163.474,164.678,162.646,163.534,2300496.0660381,0
+ADP.US,D,20200204,000000,166.098,167.41,164.332,165.398,3641416.1538329,0
+ADP.US,D,20200205,000000,167.695,168.306,166.226,167.932,2845477.4653147,0
+ADP.US,D,20200206,000000,168.987,169.668,168.109,169.471,1702688.2775328,0
+ADP.US,D,20200207,000000,169.017,169.135,167.814,168.386,2458658.8716092,0
+ADP.US,D,20200210,000000,167.972,169.057,167.636,168.633,2290840.9376601,0
+ADP.US,D,20200211,000000,169.461,169.461,167.163,167.32,1685007.4884626,0
+ADP.US,D,20200212,000000,168.002,170.043,166.295,167.38,2789395.1826582,0
+ADP.US,D,20200213,000000,166.857,170.17,166.462,169.323,2035724.2977983,0
+ADP.US,D,20200214,000000,169.372,170.447,168.653,170.417,1666219.4319918,0
+ADP.US,D,20200218,000000,170.614,171.403,168.977,169.164,1608495.5138759,0
+ADP.US,D,20200219,000000,169.698,170.861,169.401,170.417,1756635.1159168,0
+ADP.US,D,20200220,000000,169.865,170.871,167.824,169.963,1597243.3652086,0
+ADP.US,D,20200221,000000,169.037,169.628,166.739,167.892,3763670.8454314,0
+ADP.US,D,20200224,000000,165.259,166.572,163.494,164.095,2216711.8187432,0
+ADP.US,D,20200225,000000,164.194,164.984,156.917,157.183,2772752.7102713,0
+ADP.US,D,20200226,000000,158.888,160.575,156.285,156.383,2467389.2491911,0
+ADP.US,D,20200227,000000,154.244,156.029,148.03,148.099,3024637.7922523,0
+ADP.US,D,20200228,000000,144.224,149.904,141.512,145.476,4877694.4023632,0
+ADP.US,D,20200302,000000,146.423,153.336,145.012,153.257,3398028.2337723,0
+ADP.US,D,20200303,000000,151.699,154.609,144.785,145.949,3292172.6590879,0
+ADP.US,D,20200304,000000,148.947,154.786,147.429,154.559,3028890.4291371,0
+ADP.US,D,20200305,000000,149.894,153.376,149.421,151.068,3573500.711318,0
+ADP.US,D,20200306,000000,144.037,150.535,143.848,149.618,3337127.512757,0
+ADP.US,D,20200309,000000,140.18,145.929,137.518,141.896,4841304.6473507,0
+ADP.US,D,20200310,000000,147.557,147.715,138.405,145.181,4416662.5293067,0
+ADP.US,D,20200311,000000,140.683,142.823,136.974,139.155,2926080.8537856,0
+ADP.US,D,20200312,000000,130.111,130.427,119.065,123.247,5811150.2265404,0
+ADP.US,D,20200313,000000,129.598,136.728,122.29,136.699,3810796.6327128,0
+ADP.US,D,20200316,000000,121.146,124.598,115.475,115.841,4668079.1520028,0
+ADP.US,D,20200317,000000,117.735,123.484,112.034,122.408,4518934.6946561,0
+ADP.US,D,20200318,000000,114.332,115.959,97.5501,111.235,5400370.2446079,0
+ADP.US,D,20200319,000000,111.432,116.52,104.055,111.038,4251879.4408978,0
+ADP.US,D,20200320,000000,112.498,113.009,101.313,106.018,6615015.2055996,0
+ADP.US,D,20200323,000000,102.665,106.018,99.2323,103.167,5068279.2547613,0
+ADP.US,D,20200324,000000,108.444,115.467,108.138,114.421,5163131.1061567,0
+ADP.US,D,20200325,000000,114.232,122.971,110.2,115.959,4166977.7863909,0
+ADP.US,D,20200326,000000,116.413,130.684,115.968,129.657,4271826.4778072,0
+ADP.US,D,20200327,000000,123.326,128.661,121.954,124.282,3169017.5522406,0
+ADP.US,D,20200330,000000,125.259,131.048,124.647,130.377,2666366.8234527,0
+ADP.US,D,20200331,000000,127.675,131.866,126.975,129.293,3713676.505516,0
+ADP.US,D,20200401,000000,122.951,126.205,121.176,122.714,3071378.266702,0
+ADP.US,D,20200402,000000,120.831,125.456,120.555,124.44,4025674.4451696,0
+ADP.US,D,20200403,000000,123.641,125.377,119.835,121.62,1657009.4413326,0
+ADP.US,D,20200406,000000,127.695,132.872,127.093,132.103,3873441.4012823,0
+ADP.US,D,20200407,000000,137.665,139.223,129.361,129.568,3034594.0730278,0
+ADP.US,D,20200408,000000,130.554,132.054,128.977,131.038,2882307.2881401,0
+ADP.US,D,20200409,000000,132.665,136.038,132.35,134.826,2836655.8294306,0
+ADP.US,D,20200413,000000,132.665,133.306,128.68,131.984,1827393.7615373,0
+ADP.US,D,20200414,000000,133.119,136.216,132.892,136.098,2541707.9825805,0
+ADP.US,D,20200415,000000,132.576,133.059,129.776,130.2,2268939.9591015,0
+ADP.US,D,20200416,000000,131.028,131.442,127.162,129.529,2060440.0879908,0
+ADP.US,D,20200417,000000,133.858,134.441,131.205,133.454,3361113.2365314,0
+ADP.US,D,20200420,000000,131.038,133.997,130.554,132.261,2665424.8349773,0
+ADP.US,D,20200421,000000,129.795,130.2,125.998,126.393,2302454.0636118,0
+ADP.US,D,20200422,000000,129.361,132.201,127.734,131.205,1647418.1937662,0
+ADP.US,D,20200423,000000,131.344,133.523,128.129,128.583,2479086.5355772,0
+ADP.US,D,20200424,000000,129.144,132.182,128.059,131.699,2114501.5062431,0
+ADP.US,D,20200427,000000,132.251,134.638,131.926,134.539,1881094.2025052,0
+ADP.US,D,20200428,000000,135.486,138.297,134.903,135.288,2251428.5048809,0
+ADP.US,D,20200429,000000,138.819,138.819,133.947,137.962,2795299.5948137,0
+ADP.US,D,20200430,000000,136.689,139.362,135.801,138.76,2740339.7892747,0
+ADP.US,D,20200501,000000,135.437,136.897,131.926,132.842,2766429.5239065,0
+ADP.US,D,20200504,000000,131.827,136.837,130.93,136.689,2763741.4599147,0
+ADP.US,D,20200505,000000,137.685,139.786,137.004,137.942,1767526.2872996,0
+ADP.US,D,20200506,000000,135.397,139.658,135.397,136.757,1882016.9253391,0
+ADP.US,D,20200507,000000,139.431,141.265,138.741,139.786,2008741.2457855,0
+ADP.US,D,20200508,000000,141.482,141.689,136.917,138.119,1837706.9636726,0
+ADP.US,D,20200511,000000,136.305,137.922,135.929,136.807,1863404.2876048,0
+ADP.US,D,20200512,000000,137.034,137.764,133.75,134.065,2129237.6940941,0
+ADP.US,D,20200513,000000,134.065,134.065,125.624,127.31,3133520.100628,0
+ADP.US,D,20200514,000000,126.738,127.852,123.582,127.645,2288546.298349,0
+ADP.US,D,20200515,000000,126.551,127.675,124.726,127.566,4278936.5135335,0
+ADP.US,D,20200518,000000,128.01,130.042,127.25,129.027,3967976.8905632,0
+ADP.US,D,20200519,000000,128.858,130.18,125.851,125.899,2667110.0716255,0
+ADP.US,D,20200520,000000,127.359,128.75,126.748,127.497,5778184.6858247,0
+ADP.US,D,20200521,000000,126.846,127.744,125.535,126.116,3019457.362628,0
+ADP.US,D,20200522,000000,125.801,128.396,124.775,127.586,2326819.0163313,0
+ADP.US,D,20200526,000000,130.554,132.014,129.312,131.412,3256364.9292477,0
+ADP.US,D,20200527,000000,133.661,137.281,131.984,136.867,3636296.5630767,0
+ADP.US,D,20200528,000000,137.793,138.592,135.752,136.984,2693232.2536537,0
+ADP.US,D,20200529,000000,137.518,139.036,134.489,138.573,3424512.4070662,0
+ADP.US,D,20200601,000000,138.129,139.036,136.757,137.675,2509712.8218119,0
+ADP.US,D,20200602,000000,137.548,140.318,137.171,140.249,3045403.1119386,0
+ADP.US,D,20200603,000000,141.709,144.037,140.91,143.484,2220213.0956061,0
+ADP.US,D,20200604,000000,141.787,143.741,141.097,141.877,2205551.9423592,0
+ADP.US,D,20200605,000000,145.959,152.35,145.279,151.472,3535849.5637722,0
+ADP.US,D,20200608,000000,150.761,152.597,149.736,152.448,2400044.6780558,0
+ADP.US,D,20200609,000000,152.054,152.054,148.543,149.174,1993356.1100075,0
+ADP.US,D,20200610,000000,149.214,149.658,145.634,147.606,1787370.9121143,0
+ADP.US,D,20200611,000000,145.545,146.739,135.881,136.058,3071017.2894176,0
+ADP.US,D,20200612,000000,140.358,141.757,136.156,139.884,2864874.9244483,0
+ADP.US,D,20200615,000000,135.881,141.265,135.535,140.15,1844159.9396227,0
+ADP.US,D,20200616,000000,144.825,145.881,141.827,144.411,1747105.7211997,0
+ADP.US,D,20200617,000000,144.224,145.19,142.813,143.375,1293788.2166266,0
+ADP.US,D,20200618,000000,142.478,144.451,141.689,144.361,1297236.7664705,0
+ADP.US,D,20200619,000000,146.856,147.488,141.423,141.777,2361531.6465445,0
+ADP.US,D,20200622,000000,141.304,143.277,140.2,143.188,1825602.0568698,0
+ADP.US,D,20200623,000000,144.254,144.775,142.823,143.227,1832958.4900123,0
+ADP.US,D,20200624,000000,141.67,142.34,137.281,137.813,1930586.6217583,0
+ADP.US,D,20200625,000000,137.498,140.545,136.877,140.308,1215280.727164,0
+ADP.US,D,20200626,000000,140.121,140.308,136.945,137.695,2697646.1135392,0
+ADP.US,D,20200629,000000,139.175,139.865,137.231,139.282,1077190.692163,0
+ADP.US,D,20200630,000000,140.308,142.33,139.016,141.67,1740398.2359844,0
+ADP.US,D,20200701,000000,141.984,143.158,141.423,141.886,1451678.2612722,0
+ADP.US,D,20200702,000000,143.494,144.756,142.676,143.247,1278769.1280387,0
+ADP.US,D,20200706,000000,145.052,145.269,142.784,143.424,1544531.5558484,0
+ADP.US,D,20200707,000000,142.705,143.671,139.599,139.875,1365107.5938153,0
+ADP.US,D,20200708,000000,139.875,141.039,139.185,140.919,1357674.0981066,0
+ADP.US,D,20200709,000000,140.437,140.437,137.124,138.661,1415715.3923182,0
+ADP.US,D,20200710,000000,137.971,140.16,137.606,140.032,975783.45272267,0
+ADP.US,D,20200713,000000,140.358,141.906,138.04,138.434,1657218.3214467,0
+ADP.US,D,20200714,000000,135.752,138.533,135.22,138.434,2653213.4601552,0
+ADP.US,D,20200715,000000,138.858,142.064,138.691,141.393,1760474.0484981,0
+ADP.US,D,20200716,000000,140.2,140.505,138.346,139.095,1260898.724496,0
+ADP.US,D,20200717,000000,140.121,141.216,138.741,140.456,1103874.6197406,0
+ADP.US,D,20200720,000000,140.437,141.126,138.592,140.308,1310153.8721632,0
+ADP.US,D,20200721,000000,140.683,142.103,139.322,139.963,1216669.8813205,0
+ADP.US,D,20200722,000000,141.019,141.019,139.628,140.515,1152000.1924222,0
+ADP.US,D,20200723,000000,140.427,141.749,139.195,139.845,1110070.0444822,0
+ADP.US,D,20200724,000000,140.437,140.822,137.872,138.385,1038650.2831609,0
+ADP.US,D,20200727,000000,138.217,139.529,137.171,138.651,1505577.4425428,0
+ADP.US,D,20200728,000000,138.77,140.624,138.336,139.539,2141924.626069,0
+ADP.US,D,20200729,000000,133.149,134.499,128.79,130.476,5494901.6779643,0
+ADP.US,D,20200730,000000,127.754,128.207,125.851,126.452,8879747.1429862,0
+ADP.US,D,20200731,000000,127.182,128.01,123.543,126.472,3582153.0123522,0
+ADP.US,D,20200803,000000,126.896,128.454,125.801,127.941,3113158.3454339,0
+ADP.US,D,20200804,000000,127.458,130.15,127.448,130.101,2538204.6777553,0
+ADP.US,D,20200805,000000,129.963,131.541,127.99,128.237,2483324.976726,0
+ADP.US,D,20200806,000000,127.951,130.318,127.932,129.884,2268314.3327404,0
+ADP.US,D,20200807,000000,130.337,132.241,129.993,131.305,3248306.8211591,0
+ADP.US,D,20200810,000000,131.195,132.133,129.805,131.472,2635664.4886328,0
+ADP.US,D,20200811,000000,131.225,133.246,130.15,131.402,2535433.4673103,0
+ADP.US,D,20200812,000000,132.123,133.473,131.936,132.822,2822932.6087346,0
+ADP.US,D,20200813,000000,132.291,133.72,132.251,132.518,2484324.7621263,0
+ADP.US,D,20200814,000000,132.518,133.306,131.285,132.221,2327971.912883,0
+ADP.US,D,20200817,000000,132.508,133.908,132.34,132.902,1638415.0552588,0
+ADP.US,D,20200818,000000,133.681,133.967,132.201,133.159,2183876.0676128,0
+ADP.US,D,20200819,000000,133.109,133.691,131.522,132.162,1554255.6349436,0
+ADP.US,D,20200820,000000,130.939,132.725,130.712,132.408,1377069.5292779,0
+ADP.US,D,20200821,000000,132.311,132.311,130.457,131.383,1887154.7677557,0
+ADP.US,D,20200824,000000,131.906,133.898,130.968,133.838,1458295.5021665,0
+ADP.US,D,20200825,000000,134.234,135.919,133.366,134.214,2014969.1179234,0
+ADP.US,D,20200826,000000,134.184,135.003,132.32,132.852,1895969.3057718,0
+ADP.US,D,20200827,000000,134.638,135.544,133.236,134.174,1826670.7929873,0
+ADP.US,D,20200828,000000,134.105,134.589,132.635,134.489,1134506.9898622,0
+ADP.US,D,20200831,000000,133.987,134.115,131.639,132.35,3041279.250658,0
+ADP.US,D,20200901,000000,132.054,132.133,130.702,131.807,1698028.0202313,0
+ADP.US,D,20200902,000000,131.482,136.117,130.851,135.564,2333088.4616958,0
+ADP.US,D,20200903,000000,135.998,137.251,131.038,132.398,2137035.2090306,0
+ADP.US,D,20200904,000000,132.478,134.865,130.851,131.807,3073313.9566908,0
+ADP.US,D,20200908,000000,129.845,131.165,128.266,129.302,2751420.57513,0
+ADP.US,D,20200909,000000,130.042,131.807,128.573,130.614,2061981.3393176,0
+ADP.US,D,20200910,000000,130.694,130.968,125.742,126.343,2572057.4519651,0
+ADP.US,D,20200911,000000,126.916,128.159,125.841,127.813,1944110.0881704,0
+ADP.US,D,20200914,000000,128.977,131.502,128.671,130.831,4325209.5426794,0
+ADP.US,D,20200915,000000,131.315,132.281,130.417,131.195,2123779.4336384,0
+ADP.US,D,20200916,000000,131.817,134.234,131.383,131.906,1579930.6512908,0
+ADP.US,D,20200917,000000,129.094,132.153,128.553,132.054,1644593.242321,0
+ADP.US,D,20200918,000000,131.955,132.064,128.227,129.401,3287125.0609925,0
+ADP.US,D,20200921,000000,126.639,127.202,123.671,125.505,2123055.4511072,0
+ADP.US,D,20200922,000000,125.87,127.665,124.953,127.31,1371779.5896909,0
+ADP.US,D,20200923,000000,126.738,127.32,122.961,123.307,1687696.5664356,0
+ADP.US,D,20200924,000000,122.843,125.801,121.945,125.298,2025719.3459284,0
+ADP.US,D,20200925,000000,123.78,129.253,123.78,128.878,2411573.6435733,0
+ADP.US,D,20200928,000000,130.968,132.221,130.347,131.531,2707534.4575784,0
+ADP.US,D,20200929,000000,131.748,132.675,130.761,131.739,2052120.372769,0
+ADP.US,D,20200930,000000,132.133,135.043,131.955,133.603,2982518.0298398,0
+ADP.US,D,20201001,000000,135.644,135.693,130.948,131.896,2112037.5320824,0
+ADP.US,D,20201002,000000,129.49,133.444,129.421,132.842,2324408.7831707,0
+ADP.US,D,20201005,000000,133.415,135.891,133.069,135.033,2043732.7208112,0
+ADP.US,D,20201006,000000,135.27,139.451,134.105,136.265,2303012.7672179,0
+ADP.US,D,20201007,000000,137.331,138.346,136.018,137.665,2528773.6392085,0
+ADP.US,D,20201008,000000,139.095,141.117,138.799,140.812,2062657.6647354,0
+ADP.US,D,20201009,000000,141.767,143.76,140.673,143.534,2811795.0399357,0
+ADP.US,D,20201012,000000,145.121,145.732,143.731,144.224,3085125.8229453,0
+ADP.US,D,20201013,000000,145.171,145.742,142.448,143.385,2058895.7947206,0
+ADP.US,D,20201014,000000,143.671,144.588,141.807,142.261,2345103.1241773,0
+ADP.US,D,20201015,000000,140.358,141.56,139.845,141.186,1781775.7642053,0
+ADP.US,D,20201016,000000,141.965,143.346,141.294,142.172,1196476.446995,0
+ADP.US,D,20201019,000000,141.867,142.705,138.602,138.938,2295658.3620377,0
+ADP.US,D,20201020,000000,140.269,141.324,139.628,140.456,1248148.9256907,0
+ADP.US,D,20201021,000000,140.722,141.837,139.706,140.653,1226225.6395471,0
+ADP.US,D,20201022,000000,140.86,143.208,139.933,142.577,1560309.1023261,0
+ADP.US,D,20201023,000000,143.75,144.075,142.084,142.912,1130532.1838087,0
+ADP.US,D,20201026,000000,141.196,141.206,138.494,139.628,2947563.058135,0
+ADP.US,D,20201027,000000,139.963,140.989,139.441,139.875,2121481.752384,0
+ADP.US,D,20201028,000000,148.662,152.645,147.409,148.553,4924194.5632836,0
+ADP.US,D,20201029,000000,148.149,152.755,147.025,151.522,2323002.3913349,0
+ADP.US,D,20201030,000000,150.27,152.715,149.234,151.305,3021973.0498266,0
+ADP.US,D,20201102,000000,152.735,155.26,151.807,154.668,2863087.2757054,0
+ADP.US,D,20201103,000000,156.71,160.309,156.196,159.471,2230170.3903626,0
+ADP.US,D,20201104,000000,160.812,161.57,156.955,157.645,2587905.9771224,0
+ADP.US,D,20201105,000000,158.671,159.836,155.13,155.841,2860938.649678,0
+ADP.US,D,20201106,000000,157.843,159.569,156.67,159.244,1986003.7327896,0
+ADP.US,D,20201109,000000,166.167,167.419,162.498,162.734,2399349.0869965,0
+ADP.US,D,20201110,000000,161.986,166.088,161.107,163.868,1743386.4383925,0
+ADP.US,D,20201111,000000,164.757,166.038,163.376,164.628,1901484.349171,0
+ADP.US,D,20201112,000000,163.661,164.618,161.373,162.281,1405459.9871077,0
+ADP.US,D,20201113,000000,163.81,164.688,162.479,164.391,1143363.101105,0
+ADP.US,D,20201116,000000,166.669,169.727,165.191,169.589,2424797.9855503,0
+ADP.US,D,20201117,000000,167.626,169.145,166.906,168.73,1304047.6777617,0
+ADP.US,D,20201118,000000,168.73,168.75,165.605,165.871,1384315.4384765,0
+ADP.US,D,20201119,000000,164.608,167.005,164.125,166.305,1159426.590263,0
+ADP.US,D,20201120,000000,166.186,166.452,164.027,164.047,1542060.4838197,0
+ADP.US,D,20201123,000000,164.895,166.226,163.09,164.815,1315486.398958,0
+ADP.US,D,20201124,000000,166.226,168.189,164.994,167.892,1669915.393233,0
+ADP.US,D,20201125,000000,169.244,169.244,166.118,166.749,950575.8816792,0
+ADP.US,D,20201127,000000,167.301,168.05,166.866,167.873,614181.55589098,0
+ADP.US,D,20201130,000000,166.808,167.725,164.095,166.552,2971538.6420982,0
+ADP.US,D,20201201,000000,167.784,168.977,166.315,167.311,2370308.6672586,0
+ADP.US,D,20201202,000000,167.32,167.685,163.82,164.342,2469007.5630844,0
+ADP.US,D,20201203,000000,164.027,166.038,163.691,164.845,1485715.5800488,0
+ADP.US,D,20201204,000000,165.102,168.239,164.471,167.419,1067593.3607098,0
+ADP.US,D,20201207,000000,166.669,167.37,165.575,167.212,1164450.8667924,0
+ADP.US,D,20201208,000000,167.084,167.577,166.048,167.183,1066883.5739145,0
+ADP.US,D,20201209,000000,167.745,167.794,165.496,166.512,1602931.7993821,0
+ADP.US,D,20201210,000000,166.325,166.452,164.885,165.644,1881414.6205442,0
+ADP.US,D,20201211,000000,165.092,167.252,164.757,167.113,1247008.1969126,0
+ADP.US,D,20201214,000000,166.916,169.303,165.931,166.749,3186578.6915368,0
+ADP.US,D,20201215,000000,167.824,169.284,166.472,169.244,1274245.7581905,0
+ADP.US,D,20201216,000000,169.401,170.023,167.843,169.096,1162923.8112014,0
+ADP.US,D,20201217,000000,170.073,172.41,169.411,170.773,1209931.9766711,0
+ADP.US,D,20201218,000000,171.877,172.815,170.901,172.617,3425617.6465045,0
+ADP.US,D,20201221,000000,169.491,171.255,167.962,170.921,1513159.9934786,0
+ADP.US,D,20201222,000000,170.18,170.507,168.967,169.826,982962.43916627,0
+ADP.US,D,20201223,000000,170.931,171.67,168.513,168.711,970797.70747646,0
+ADP.US,D,20201224,000000,169.609,170.053,168.455,170.043,385815.76636178,0
+ADP.US,D,20201228,000000,170.98,171.572,169.953,170.092,800093.9832139,0
+ADP.US,D,20201229,000000,170.891,171.226,168.129,168.396,827868.95449398,0
+ADP.US,D,20201230,000000,169.106,169.737,166.906,167.38,817723.05924615,0
+ADP.US,D,20201231,000000,167.705,169.934,166.916,169.688,1186690.5150505,0
+ADP.US,D,20210104,000000,169.461,170.053,161.532,162.715,2353762.5230797,0
+ADP.US,D,20210105,000000,162.439,163.898,161.196,162.252,1548828.8079032,0
+ADP.US,D,20210106,000000,159.973,163.178,159.875,161.699,1709259.8892759,0
+ADP.US,D,20210107,000000,161.847,163.671,161.256,162.607,1658039.6461668,0
+ADP.US,D,20210108,000000,162.725,166.019,162.074,164.727,2739986.9238393,0
+ADP.US,D,20210111,000000,164.608,165.23,161.906,162.271,1283518.6156801,0
+ADP.US,D,20210112,000000,162.409,163.267,160.852,162.814,1704284.2838411,0
+ADP.US,D,20210113,000000,155.999,159.569,155.063,158.573,3267343.3030082,0
+ADP.US,D,20210114,000000,158.593,158.908,155.525,155.911,2690556.3574355,0
+ADP.US,D,20210115,000000,155.604,155.723,153.416,155.17,2995784.9590246,0
+ADP.US,D,20210119,000000,155.18,156.216,154.214,155.979,1769001.6298527,0
+ADP.US,D,20210120,000000,156.038,156.817,154.686,156.344,1497255.6993589,0
+ADP.US,D,20210121,000000,156.196,156.344,154.175,155.092,1938951.9661311,0
+ADP.US,D,20210122,000000,155.2,156.433,153.888,155.979,1967750.0443775,0
+ADP.US,D,20210125,000000,155.397,157.991,154.894,157.626,1921587.5391753,0
+ADP.US,D,20210126,000000,158.267,159.697,156.994,158.444,2974200.3425804,0
+ADP.US,D,20210127,000000,156.69,166.472,156.57,159.549,3671739.2597079,0
+ADP.US,D,20210128,000000,163.573,166.186,160.447,160.585,2273117.5613821,0
+ADP.US,D,20210129,000000,161.512,163.188,158.356,159.027,3335344.9339197,0
+ADP.US,D,20210201,000000,159.185,162.232,159.075,160.19,1786828.4322065,0
+ADP.US,D,20210202,000000,161.117,162.873,159.412,162.143,1935057.2645873,0
+ADP.US,D,20210203,000000,160.9,161.65,160.092,160.664,1881450.109884,0
+ADP.US,D,20210204,000000,161.857,164.342,160.21,164.244,1463201.1429029,0
+ADP.US,D,20210205,000000,164.411,165.22,160.999,161.107,1595298.5493896,0
+ADP.US,D,20210208,000000,161.759,162.488,160.338,161.719,1822608.784556,0
+ADP.US,D,20210209,000000,161.67,162.183,160.269,161.206,1815882.0336991,0
+ADP.US,D,20210210,000000,162.163,162.419,160.082,160.772,1669566.5837221,0
+ADP.US,D,20210211,000000,162.153,162.202,160.417,160.635,1234979.338695,0
+ADP.US,D,20210212,000000,159.855,161.029,158.159,160.862,1898629.9922729,0
+ADP.US,D,20210216,000000,159.717,161.542,158.928,160.003,2102150.2020242,0
+ADP.US,D,20210217,000000,158.819,161.246,158.435,160.959,1319725.8540881,0
+ADP.US,D,20210218,000000,161.049,166.621,160.102,166.216,2311464.2999873,0
+ADP.US,D,20210219,000000,166.433,166.986,162.754,163.04,2077592.5928891,0
+ADP.US,D,20210222,000000,162.439,165.22,160.959,164.5,1521469.5688889,0
+ADP.US,D,20210223,000000,164.51,168.149,163.878,165.713,1952617.3899024,0
+ADP.US,D,20210224,000000,163.82,170.319,162.764,170.102,2045383.4821008,0
+ADP.US,D,20210225,000000,168.316,171.048,168.021,169.037,2581048.4226989,0
+ADP.US,D,20210226,000000,169.885,170.97,167.291,167.587,2746456.1234877,0
+ADP.US,D,20210301,000000,169.264,171.857,168.129,170.931,1755068.5150615,0
+ADP.US,D,20210302,000000,170.941,171.403,167.429,168.465,2168734.2873074,0
+ADP.US,D,20210303,000000,167.103,168.613,165.959,168.05,1782934.7446439,0
+ADP.US,D,20210304,000000,167.892,169.362,163.652,164.688,2090240.9935807,0
+ADP.US,D,20210305,000000,165.476,172.39,165.161,171.67,2633250.1995477,0
+ADP.US,D,20210308,000000,172.645,176.857,171.158,173.751,2648421.385306,0
+ADP.US,D,20210309,000000,175.28,177.468,174.422,176.296,2336426.4875959,0
+ADP.US,D,20210310,000000,176.937,177.765,174.569,175.329,2044187.9983414,0
+ADP.US,D,20210311,000000,174.707,178.09,174.442,175.743,1407456.5159646,0
+ADP.US,D,20210312,000000,174.933,177.203,174.776,176.927,1405483.3086738,0
+ADP.US,D,20210315,000000,176.927,183.258,176.927,183.031,2884734.7589799,0
+ADP.US,D,20210316,000000,182.706,184.401,181.917,182.252,2083810.3252156,0
+ADP.US,D,20210317,000000,181.266,182.479,179.806,181.857,2047608.1567134,0
+ADP.US,D,20210318,000000,179.816,182.36,179.471,180.102,1676104.7340876,0
+ADP.US,D,20210319,000000,180.082,181.137,176.374,178.041,10508079.169828,0
+ADP.US,D,20210322,000000,177.094,178.968,176.68,178.484,2222216.7223311,0
+ADP.US,D,20210323,000000,179.727,179.826,177.203,178.149,1719152.2892396,0
+ADP.US,D,20210324,000000,177.429,181.917,177.429,179.332,2087218.315814,0
+ADP.US,D,20210325,000000,181.137,182.124,180.053,181.019,2209790.3835082,0
+ADP.US,D,20210326,000000,181.147,186.799,180.852,186.522,2157317.873696,0
+ADP.US,D,20210329,000000,185.615,186.809,183.948,186.335,1479542.4628923,0
+ADP.US,D,20210330,000000,186.562,187.242,181.216,181.867,1833060.902107,0
+ADP.US,D,20210331,000000,181.877,183.494,181.059,182.439,1909779.7288455,0
+ADP.US,D,20210401,000000,184.126,184.126,182.104,183.337,1370760.5386492,0
+ADP.US,D,20210405,000000,183.741,187.568,183.701,186.887,1658685.5521506,0
+ADP.US,D,20210406,000000,186.582,186.582,182.726,183.347,1583353.8516063,0
+ADP.US,D,20210407,000000,182.784,183.199,179.658,179.856,1760060.3441946,0
+ADP.US,D,20210408,000000,180.842,182.43,180.092,182.173,2037753.2740515,0
+ADP.US,D,20210409,000000,182.084,183.751,181.019,183.376,1165801.4896656,0
+ADP.US,D,20210412,000000,182.676,184.116,182.4,183.682,1444273.1570353,0
+ADP.US,D,20210413,000000,183.78,186.058,183.474,185.772,2044437.4377008,0
+ADP.US,D,20210414,000000,185.289,187.094,184.59,185.023,1706262.5610376,0
+ADP.US,D,20210415,000000,186.395,187.124,185.25,185.743,1212277.3150388,0
+ADP.US,D,20210416,000000,186.443,187.331,185.615,186.759,1666269.1170675,0
+ADP.US,D,20210419,000000,185.861,186.976,185.536,186.582,1266891.3530103,0
+ADP.US,D,20210420,000000,187.173,187.755,185.921,186.641,1299611.5102912,0
+ADP.US,D,20210421,000000,187.311,188.326,186.818,188.09,1460338.6741556,0
+ADP.US,D,20210422,000000,187.715,189.649,187.025,188.593,1405491.4205229,0
+ADP.US,D,20210423,000000,188.75,190.951,187.42,189.589,1387292.4870921,0
+ADP.US,D,20210426,000000,189.304,190.25,188.466,188.89,1445216.1594919,0
+ADP.US,D,20210427,000000,188.722,189.728,187.637,189.619,1642357.4139159,0
+ADP.US,D,20210428,000000,185.062,185.368,180.072,180.645,3232649.9384366,0
+ADP.US,D,20210429,000000,180.979,183.199,179.698,182.37,1804051.9157843,0
+ADP.US,D,20210430,000000,180.526,182.291,178.938,181.009,2393305.7594253,0
+ADP.US,D,20210503,000000,183.11,185.437,182.824,185.329,1564329.5375307,0
+ADP.US,D,20210504,000000,184.55,188.159,183.504,187.755,2321043.37978,0
+ADP.US,D,20210505,000000,183.899,188.336,183.238,187.459,2850410.4835418,0
+ADP.US,D,20210506,000000,189.027,189.107,186.689,189.057,1360608.5595145,0
+ADP.US,D,20210507,000000,190.28,190.28,185.782,188.653,2033429.6584873,0
+ADP.US,D,20210510,000000,189.718,190.368,188.042,188.179,2645894.5443149,0
+ADP.US,D,20210511,000000,188.683,190.32,186.828,188.239,1691183.6475627,0
+ADP.US,D,20210512,000000,187.38,187.38,182.913,183.376,2309652.315697,0
+ADP.US,D,20210513,000000,183.623,187.715,183.514,186.355,1487685.7453962,0
+ADP.US,D,20210514,000000,188.129,189.402,186.709,188.406,1081802.2783699,0
+ADP.US,D,20210517,000000,187.844,188.919,186.206,188.336,1398234.3575318,0
+ADP.US,D,20210518,000000,188.426,190.132,186.216,186.375,1558931.1019621,0
+ADP.US,D,20210519,000000,184.224,185.842,181.286,184.727,1723347.1291997,0
+ADP.US,D,20210520,000000,184.974,188.909,184.708,187.922,1355483.8988527,0
+ADP.US,D,20210521,000000,188.563,190.487,188.042,189.017,1264050.177867,0
+ADP.US,D,20210524,000000,190.171,191.996,189.895,190.734,1274234.604398,0
+ADP.US,D,20210525,000000,190.851,190.901,188.653,188.948,1703205.4079122,0
+ADP.US,D,20210526,000000,189.649,189.876,187.4,188.159,1204419.9752152,0
+ADP.US,D,20210527,000000,188.919,191.602,188.169,190.921,5837417.4078712,0
+ADP.US,D,20210528,000000,191.285,191.64,189.362,189.747,1327659.2424969,0
+ADP.US,D,20210601,000000,191.414,191.857,189.323,190.407,1345886.5673995,0
+ADP.US,D,20210602,000000,190.585,193.129,190.34,192.084,1324555.4462392,0
+ADP.US,D,20210603,000000,190.142,191.295,188.958,190.684,1497759.6479835,0
+ADP.US,D,20210604,000000,192.401,192.401,190.783,191.385,1397828.7650773,0
+ADP.US,D,20210607,000000,191.7,191.877,189.846,190.417,1312748.6498905,0
+ADP.US,D,20210608,000000,190.811,192.815,190.23,192.518,1135290.7972803,0
+ADP.US,D,20210609,000000,193.544,194.097,191.749,191.847,1676148.3352766,0
+ADP.US,D,20210610,000000,192.735,194.629,191.867,194.569,1455001.0774553,0
+ADP.US,D,20210611,000000,194.826,194.856,193.524,194.165,1398443.2376458,0
+ADP.US,D,20210614,000000,193.11,194.145,191.789,193.701,1476630.3090694,0
+ADP.US,D,20210615,000000,193.701,194.135,192.44,193.564,1059247.2819785,0
+ADP.US,D,20210616,000000,193.032,194.077,190.624,191.819,1918022.3815009,0
+ADP.US,D,20210617,000000,191.493,193.11,191.098,192.074,1441935.9305165,0
+ADP.US,D,20210618,000000,190.547,190.793,186.906,187.607,3009210.0692666,0
+ADP.US,D,20210621,000000,188.456,191.512,188.326,191.068,1207333.1430192,0
+ADP.US,D,20210622,000000,190.437,191.542,189.708,191.385,1007296.9724516,0
+ADP.US,D,20210623,000000,190.841,190.841,189.412,189.866,898136.83324461,0
+ADP.US,D,20210624,000000,190.714,191.295,189.846,190.694,1085221.4227609,0
+ADP.US,D,20210625,000000,190.585,192.618,190.142,191.947,1849706.4164372,0
+ADP.US,D,20210628,000000,192.134,192.755,190.32,191.226,1315550.2797696,0
+ADP.US,D,20210629,000000,191.552,193.129,190.783,192.193,937926.46700635,0
+ADP.US,D,20210630,000000,192.154,193.711,191.976,193.159,1473657.3163784,0
+ADP.US,D,20210701,000000,193.159,194.492,192.952,194.322,1162277.9052178,0
+ADP.US,D,20210702,000000,196.355,196.394,194.569,195.951,1040684.32932,0
+ADP.US,D,20210706,000000,196.77,196.937,193.85,195.585,1061597.690252,0
+ADP.US,D,20210707,000000,195.911,197.962,195.359,197.755,1122435.5444369,0
+ADP.US,D,20210708,000000,196.394,197.508,195.23,196.316,1298425.152362,0
+ADP.US,D,20210709,000000,196.453,198.377,196.296,198.13,1796160.100602,0
+ADP.US,D,20210712,000000,196.355,198.347,195.388,198.16,1362633.4798433,0
+ADP.US,D,20210713,000000,198.307,199.205,197.725,198.317,1054061.7824485,0
+ADP.US,D,20210714,000000,199.165,199.767,198.327,198.879,1602973.3726087,0
+ADP.US,D,20210715,000000,198.682,201.65,198.407,201.345,1561131.4410275,0
+ADP.US,D,20210716,000000,201.404,202.844,199.698,199.955,1698747.9468379,0
+ADP.US,D,20210719,000000,198.634,199.728,194.983,196.148,1893639.177121,0
+ADP.US,D,20210720,000000,197.203,200.112,196.611,197.558,2156410.3605793,0
+ADP.US,D,20210721,000000,197.558,198.978,197.154,198.86,1448462.9270897,0
+ADP.US,D,20210722,000000,198.938,199.481,197.144,197.706,1106081.0426927,0
+ADP.US,D,20210723,000000,198.682,200.862,197.883,200.428,1136517.714455,0
+ADP.US,D,20210726,000000,200.092,200.812,198.741,200.605,1150397.0882461,0
+ADP.US,D,20210727,000000,200.743,202.854,200.053,202.183,2133604.9108472,0
+ADP.US,D,20210728,000000,201.572,201.799,197.637,201.197,2123862.5800916,0
+ADP.US,D,20210729,000000,202.292,204.107,201.385,203.09,1271850.734747,0
+ADP.US,D,20210730,000000,202.696,204.541,202.696,203.87,1577114.8256758,0
+ADP.US,D,20210802,000000,204.767,205.467,203.485,203.693,1500182.0489176,0
+ADP.US,D,20210803,000000,203.84,207.854,202.982,207.578,1452117.3151042,0
+ADP.US,D,20210804,000000,207.183,207.785,206.098,206.178,1680732.5439928,0
+ADP.US,D,20210805,000000,207.243,207.716,206.266,207.43,1039482.7616736,0
+ADP.US,D,20210806,000000,207.558,208.062,206.7,207.144,1380824.3014249,0
+ADP.US,D,20210809,000000,207.568,208.082,206.454,207.835,1359294.4399622,0
+ADP.US,D,20210810,000000,208.179,211.188,207.568,210.764,2647737.9620203,0
+ADP.US,D,20210811,000000,208.92,211.078,208.92,210.31,1936817.5358396,0
+ADP.US,D,20210812,000000,210.734,210.734,208.713,208.998,1490273.4252557,0
+ADP.US,D,20210813,000000,209.254,210.093,208.81,209.254,1031864.7213981,0
+ADP.US,D,20210816,000000,208.052,210.724,207.795,210.615,1268434.6322994,0
+ADP.US,D,20210817,000000,209.462,210.447,207.883,208.9,1284094.5569654,0
+ADP.US,D,20210818,000000,208.091,208.091,202.549,202.746,3147519.124193,0
+ADP.US,D,20210819,000000,202.055,205.941,201.799,205.319,1627130.4591951,0
+ADP.US,D,20210820,000000,205.981,206.178,204.127,205.774,1827929.1435771,0
+ADP.US,D,20210823,000000,206.375,206.789,204.62,205.911,1171323.6309328,0
+ADP.US,D,20210824,000000,204.994,205.812,202.322,202.479,1710069.0462225,0
+ADP.US,D,20210825,000000,203.061,203.426,201.206,202.479,1236718.3163434,0
+ADP.US,D,20210826,000000,202.065,202.676,200.546,201.385,1241154.4838139,0
+ADP.US,D,20210827,000000,201.907,203.85,201.493,203.219,1408660.1115731,0
+ADP.US,D,20210830,000000,203.347,205.034,203.248,203.327,910575.33984117,0
+ADP.US,D,20210831,000000,204.117,204.117,201.385,203.297,2300246.6266786,0
+ADP.US,D,20210901,000000,201.799,201.799,200.092,201.177,1437307.1066303,0
+ADP.US,D,20210902,000000,199.846,201.65,199.846,200.852,1207524.7854539,0
+ADP.US,D,20210903,000000,198.879,202.075,198.761,201.68,1147391.6481586,0
+ADP.US,D,20210907,000000,201.177,201.631,196.296,196.68,1380254.4440264,0
+ADP.US,D,20210908,000000,197.094,199.629,196.798,199.491,1294754.5406493,0
+ADP.US,D,20210909,000000,200.043,201.73,198.377,198.485,1326245.7527932,0
+ADP.US,D,20210910,000000,199.688,199.718,196.029,196.206,1887328.1585299,0
+ADP.US,D,20210913,000000,197.824,199.55,194.52,195.388,1939425.4953216,0
+ADP.US,D,20210914,000000,196.76,196.847,194.629,195.132,1951263.7250857,0
+ADP.US,D,20210915,000000,194.737,196.266,194.362,195.901,1700962.4816392,0
+ADP.US,D,20210916,000000,196.059,196.877,193.633,193.83,1464314.4941903,0
+ADP.US,D,20210917,000000,193.801,195.171,192.873,194.097,3156572.9617572,0
+ADP.US,D,20210920,000000,192.351,194.925,191.582,194.235,1961114.5518229,0
+ADP.US,D,20210921,000000,194.669,194.796,191.827,192.518,1008833.1538727,0
+ADP.US,D,20210922,000000,193.573,194.422,192.261,193.741,991309.53187865,0
+ADP.US,D,20210923,000000,194.274,197.795,193.948,196.76,1065798.6140989,0
+ADP.US,D,20210924,000000,196.326,198.219,196.099,197.558,904990.33174352,0
+ADP.US,D,20210927,000000,196.76,198.494,196.503,197.064,1389470.5185725,0
+ADP.US,D,20210928,000000,195.181,195.891,192.251,192.735,1275281.0329305,0
+ADP.US,D,20210929,000000,193.446,196.079,193.317,194.973,1025214.0191264,0
+ADP.US,D,20210930,000000,195.852,199.629,195.103,195.31,1780708.0420689,0
+ADP.US,D,20211001,000000,195.891,198.544,192.478,197.341,1411568.2094715,0
+ADP.US,D,20211004,000000,195.773,198.002,194.629,195.359,1487794.2413779,0
+ADP.US,D,20211005,000000,195.457,199.994,194.737,199.067,1063489.7790519,0
+ADP.US,D,20211006,000000,197.666,200.487,197.479,200.27,1521103.5216988,0
+ADP.US,D,20211007,000000,201.759,203.998,201.286,202.794,1473550.8483591,0
+ADP.US,D,20211008,000000,203.13,203.426,201.197,201.404,1026164.1194509,0
+ADP.US,D,20211011,000000,200.832,201.019,198.938,199.057,836190.69767796,0
+ADP.US,D,20211012,000000,199.362,199.925,198.337,199.145,1159506.6947728,0
+ADP.US,D,20211013,000000,200.448,201.019,197.588,200.468,1156468.807289,0
+ADP.US,D,20211014,000000,201.602,204.136,201.453,203.711,1394035.4616472,0
+ADP.US,D,20211015,000000,205.162,208.139,204.324,208.072,1788360.5577031,0
+ADP.US,D,20211018,000000,206.7,208.732,205.654,207.676,1341583.2314577,0
+ADP.US,D,20211019,000000,208.337,209.146,206.848,209.047,853944.49338994,0
+ADP.US,D,20211020,000000,210.043,210.35,207.608,208.139,1073388.2629026,0
+ADP.US,D,20211021,000000,208.169,210.053,207.183,209.767,962113.9730269,0
+ADP.US,D,20211022,000000,210.537,213.722,210.21,212.725,1393467.6322109,0
+ADP.US,D,20211025,000000,212.815,214.205,212.301,213.042,883656.16863997,0
+ADP.US,D,20211026,000000,213.12,215.063,212.795,213.761,1862402.4742423,0
+ADP.US,D,20211027,000000,218.022,219.58,215.457,216.829,2091682.8747562,0
+ADP.US,D,20211028,000000,217.253,218.644,216.059,217.805,1462335.2030126,0
+ADP.US,D,20211029,000000,216.967,219.817,216.967,219.314,1647678.7869182,0
+ADP.US,D,20211101,000000,218.948,219.442,215.971,217.016,1200632.7556718,0
+ADP.US,D,20211102,000000,218.101,220.054,216.997,219.984,1278534.8983963,0
+ADP.US,D,20211103,000000,217.204,220.882,217.036,220.556,1104797.3425745,0
+ADP.US,D,20211104,000000,220.478,222.075,219.886,220.98,1218438.2644218,0
+ADP.US,D,20211105,000000,223.978,224.817,222.539,224.314,1427629.6706673,0
+ADP.US,D,20211108,000000,224.895,224.895,221.473,222.253,1398402.6784004,0
+ADP.US,D,20211109,000000,222.785,224.225,220.498,223.92,1118843.0092717,0
+ADP.US,D,20211110,000000,224.649,226.365,223.111,224.354,1106542.4041096,0
+ADP.US,D,20211111,000000,223.564,224.441,222.44,223.288,726550.94539366,0
+ADP.US,D,20211112,000000,224.314,226.532,223.406,225.606,1236065.3124917,0
+ADP.US,D,20211115,000000,226.464,227.865,224.481,227.697,1053367.2053703,0
+ADP.US,D,20211116,000000,228.633,231.602,228.603,229.836,1488794.0267781,0
+ADP.US,D,20211117,000000,228.723,231.69,228.219,231.425,1105765.6945594,0
+ADP.US,D,20211118,000000,231.503,232.755,229.609,232.471,1178190.3111865,0
+ADP.US,D,20211119,000000,233.574,233.751,231.473,232.431,1332442.1915158,0
+ADP.US,D,20211122,000000,232.017,235.626,230.497,231.365,1106117.5460137,0
+ADP.US,D,20211123,000000,230.192,231.079,228.693,230.694,1491143.4210704,0
+ADP.US,D,20211124,000000,229.551,230.37,227.115,228.969,1546703.503442,0
+ADP.US,D,20211126,000000,228.356,228.9,223.791,224.334,1398920.8227609,0
+ADP.US,D,20211129,000000,225.784,231.72,224.807,230.467,2143704.1629629,0
+ADP.US,D,20211130,000000,231.059,231.099,224.047,225.577,4477298.6012455,0
+ADP.US,D,20211201,000000,224.61,226.878,219.372,221.642,2447985.7061708,0
+ADP.US,D,20211202,000000,223.13,228.703,223.13,227.075,2171877.6288293,0
+ADP.US,D,20211203,000000,226.849,227.785,222.519,224.59,1598488.5340437,0
+ADP.US,D,20211206,000000,227.026,227.942,225.369,226.849,2343616.6278319,0
+ADP.US,D,20211207,000000,229.541,230.694,227.865,229.719,1794745.5969172,0
+ADP.US,D,20211208,000000,227.894,230.22,226.849,228.9,1070415.2702115,0
+ADP.US,D,20211209,000000,228.9,229.541,227.263,228.396,1351393.4989495,0
+ADP.US,D,20211210,000000,229.669,232.441,229.087,232.311,1300437.9049171,0
+ADP.US,D,20211213,000000,231.927,232.855,230.41,230.625,1670087.770026,0
+ADP.US,D,20211214,000000,229.482,230.31,223.426,225.428,1529992.0803378,0
+ADP.US,D,20211215,000000,225.172,229.689,225.113,229.551,1565803.8661026,0
+ADP.US,D,20211216,000000,229.551,230.163,226.72,227.519,1627629.3379141,0
+ADP.US,D,20211217,000000,225.852,228.496,224.461,225.123,2501824.0485731,0
+ADP.US,D,20211220,000000,222.253,225.33,220.941,225.073,1159491.4850557,0
+ADP.US,D,20211221,000000,226.908,227.845,224.975,227.618,1126440.7699246,0
+ADP.US,D,20211222,000000,227.499,233.318,227.331,233.18,1366112.4491212,0
+ADP.US,D,20211223,000000,233.476,239.205,233.426,237.48,1561721.5780487,0
+ADP.US,D,20211227,000000,238.554,242.095,237.983,241.691,1040081.0105439,0
+ADP.US,D,20211228,000000,241.672,242.303,240.843,241.474,942133.47474003,0
+ADP.US,D,20211229,000000,242.914,244.314,240.132,243.377,954655.12778974,0
+ADP.US,D,20211230,000000,243.614,243.693,240.774,240.971,767625.29325483,0
+ADP.US,D,20211231,000000,240.862,243.121,240.024,241.976,901067.23872794,0
+ADP.US,D,20220103,000000,240.478,242.845,236.917,239.452,1423564.6202928,0
+ADP.US,D,20220104,000000,238.634,242.42,238.634,240.566,2164827.4179901,0
+ADP.US,D,20220105,000000,240.014,241.888,238.298,238.515,2222726.7548425,0
+ADP.US,D,20220106,000000,237.933,240.122,236.139,236.878,1983592.485648,0
+ADP.US,D,20220107,000000,236.286,236.73,234.275,234.382,1489819.1617067,0
+ADP.US,D,20220110,000000,231.927,233.476,227.598,228.535,1966070.8916161,0
+ADP.US,D,20220111,000000,229.294,231.021,225.804,230.882,1317587.367872,0
+ADP.US,D,20220112,000000,230.734,231.72,228.85,230.25,1225409.3847325,0
+ADP.US,D,20220113,000000,230.477,231.642,226.986,227.598,1131729.6955305,0
+ADP.US,D,20220114,000000,225.645,227.016,222.687,224.481,1592671.3242659,0
+ADP.US,D,20220118,000000,221.779,223.564,218.594,222.213,1976426.6809592,0
+ADP.US,D,20220119,000000,223.387,225.162,220.536,220.625,1644664.2210005,0
+ADP.US,D,20220120,000000,222.37,224.107,215.625,216.197,2090854.4521681,0
+ADP.US,D,20220121,000000,216.453,217.588,212.775,213.072,2205630.0189068,0
+ADP.US,D,20220124,000000,211.847,215.27,207.085,214.165,3038493.8444772,0
+ADP.US,D,20220125,000000,209.107,214.609,208.761,212.825,2534827.1065909,0
+ADP.US,D,20220126,000000,201.65,204.383,192.873,193.771,5795111.0729296,0
+ADP.US,D,20220127,000000,194.549,196.837,190.931,192.755,3594383.652816,0
+ADP.US,D,20220128,000000,193.259,195.566,189.087,195.546,2305087.3726223,0
+ADP.US,D,20220131,000000,195.615,203.485,194.392,202.322,3172554.3184433,0
+ADP.US,D,20220201,000000,202.627,203.386,198.801,201.72,2163068.1607189,0
+ADP.US,D,20220202,000000,201.72,204.431,201.385,204.017,2190876.5933765,0
+ADP.US,D,20220203,000000,200.516,203.771,200.053,201.296,1974938.1566512,0
+ADP.US,D,20220204,000000,200.082,203.456,197.469,202.4,2054947.3521765,0
+ADP.US,D,20220207,000000,203.021,204.097,201.404,202.134,1611991.7208332,0
+ADP.US,D,20220208,000000,200.882,204.994,200.191,204.521,1532416.5092343,0
+ADP.US,D,20220209,000000,206.542,207.44,205.359,207.213,2118271.488107,0
+ADP.US,D,20220210,000000,203.377,204.421,200.369,201.7,2313774.1490153,0
+ADP.US,D,20220211,000000,202.549,203.524,199.885,199.984,2729897.8115351,0
+ADP.US,D,20220214,000000,200.566,200.872,195.96,198.209,1935713.3103824,0
+ADP.US,D,20220215,000000,200.665,200.98,198.761,200.211,1438978.1475426,0
+ADP.US,D,20220216,000000,199.609,201.395,197.578,200.428,1868852.408249,0
+ADP.US,D,20220217,000000,199.116,199.925,196.256,196.72,1631133.6567205,0
+ADP.US,D,20220218,000000,196.316,198.307,195.477,196.71,2796685.7070266,0
+ADP.US,D,20220222,000000,196.71,198.672,194.737,196.167,1722339.2319505,0
+ADP.US,D,20220223,000000,197.233,198.307,192.223,192.628,1678051.577869,0
+ADP.US,D,20220224,000000,189.886,196.957,188.673,196.483,2002772.9528184,0
+ADP.US,D,20220225,000000,197.271,200.723,196.089,200.546,1361802.0153117,0
+ADP.US,D,20220228,000000,199.629,201.039,197.43,200.625,2277095.4093791,0
+ADP.US,D,20220301,000000,199.738,200.733,197.391,198.534,1531838.5399867,0
+ADP.US,D,20220302,000000,199.155,203.456,198.445,202.44,1706468.3992083,0
+ADP.US,D,20220303,000000,204.955,205.694,200.162,200.872,2233900.8269623,0
+ADP.US,D,20220304,000000,199.767,204.718,198.841,204.57,1520683.7335084,0
+ADP.US,D,20220307,000000,203.84,207.845,202.617,204.501,2583767.920106,0
+ADP.US,D,20220308,000000,203.958,209.077,201.109,201.542,2370598.6658635,0
+ADP.US,D,20220309,000000,206.405,207.193,202.223,205.783,1825791.6713423,0
+ADP.US,D,20220310,000000,203.663,207.218,202.183,206.542,2432847.9817899,0
+ADP.US,D,20220311,000000,207.725,209.422,203.85,204.412,1688071.7394559,0
+ADP.US,D,20220314,000000,204.708,206.829,203.367,204.146,2092980.7706104,0
+ADP.US,D,20220315,000000,207.104,209.945,205.744,209.382,2251202.3870876,0
+ADP.US,D,20220316,000000,210.053,211.597,204.994,209.531,2115486.0819263,0
+ADP.US,D,20220317,000000,208.8,211.049,208.436,210.971,1474064.936795,0
+ADP.US,D,20220318,000000,210.971,214.472,209.304,211.73,6254705.1207353,0
+ADP.US,D,20220321,000000,211.296,212.311,207.46,209.599,2093405.6287065,0
+ADP.US,D,20220322,000000,209.728,212.578,208.456,212.243,1920384.957548,0
+ADP.US,D,20220323,000000,212.805,212.815,209.541,209.639,1135971.1786227,0
+ADP.US,D,20220324,000000,210.891,214.097,209.777,213.958,1169403.1506611,0
+ADP.US,D,20220325,000000,214.709,216.049,213.539,216.019,1267283.76371,0
+ADP.US,D,20220328,000000,216.069,217.627,215.113,217.608,1219651.9998417,0
+ADP.US,D,20220329,000000,219.787,222.332,218.938,221.849,1582713.0155282,0
+ADP.US,D,20220330,000000,220.596,225.369,219.573,224.62,1651583.6282734,0
+ADP.US,D,20220331,000000,226.021,228.87,224.393,224.403,3353020.6530842,0
+ADP.US,D,20220401,000000,225.123,230.674,223.956,230.28,1961905.457109,0
+ADP.US,D,20220404,000000,230.537,232.875,230.153,231.937,1990121.5101833,0
+ADP.US,D,20220405,000000,231.69,237.316,231.316,234.719,2554556.137556,0
+ADP.US,D,20220406,000000,232.441,235.754,232.134,234.512,2340885.9766323,0
+ADP.US,D,20220407,000000,233.318,236.256,233.289,235.211,2171637.3153001,0
+ADP.US,D,20220408,000000,235.093,236.376,233.506,234.432,1489840.4553105,0
+ADP.US,D,20220411,000000,234.452,235.428,227.396,227.775,2116604.5031193,0
+ADP.US,D,20220412,000000,231.031,231.69,227.421,227.875,1727415.2215177,0
+ADP.US,D,20220413,000000,228.653,230.941,228.579,230.517,1588106.3811912,0
+ADP.US,D,20220414,000000,230.517,231.435,225.467,226.04,2244508.0836271,0
+ADP.US,D,20220418,000000,224.856,226.612,222.193,224.067,2284456.9124272,0
+ADP.US,D,20220419,000000,224.067,227.283,222.282,226.435,2295071.2669599,0
+ADP.US,D,20220420,000000,228.89,229.906,227.903,229.412,1567313.6840143,0
+ADP.US,D,20220421,000000,230.153,232.007,226.405,227.006,1361855.7563119,0
+ADP.US,D,20220422,000000,227.411,228.998,220.221,220.438,1645029.2542096,0
+ADP.US,D,20220425,000000,220.093,224.274,218.654,223.93,1835601.938834,0
+ADP.US,D,20220426,000000,221.543,224.087,219.107,219.215,2205968.6886062,0
+ADP.US,D,20220427,000000,221.898,229.571,220.399,224.856,2324361.1260573,0
+ADP.US,D,20220428,000000,226.059,228.496,224.44,226.512,2281085.4251497,0
+ADP.US,D,20220429,000000,225.527,226.001,214.482,215.172,2658007.5629667,0
+ADP.US,D,20220502,000000,216.76,218.973,212.164,216.296,2315144.0375302,0
+ADP.US,D,20220503,000000,216.937,219.876,216.104,218.485,1984797.0952376,0
+ADP.US,D,20220504,000000,218.761,226.252,217.272,225.724,1654363.9645485,0
+ADP.US,D,20220505,000000,225.142,225.142,213.164,215.547,2132890.0541463,0
+ADP.US,D,20220506,000000,214.175,215.191,210.961,213.948,1603732.8444796,0
+ADP.US,D,20220509,000000,211.088,212.262,206.256,206.897,2638979.1929667,0
+ADP.US,D,20220510,000000,209.738,211.905,206.459,209.412,2562702.4620034,0
+ADP.US,D,20220511,000000,207.735,211.074,204.905,205.654,2140631.8001204,0
+ADP.US,D,20220512,000000,204.481,205.989,201.503,204.62,1939339.3069251,0
+ADP.US,D,20220513,000000,206.385,207.085,204.017,205.911,2424271.7293408,0
+ADP.US,D,20220516,000000,205.744,207.026,202.923,205.724,1968381.7546253,0
+ADP.US,D,20220517,000000,208.88,212.608,207.953,211.997,1862198.6640339,0
+ADP.US,D,20220518,000000,210.537,210.634,204.936,205.625,1651606.9498395,0
+ADP.US,D,20220519,000000,205.211,206.661,202.706,203.998,1640555.5694371,0
+ADP.US,D,20220520,000000,205.981,206.976,200.822,205.764,2688351.9624457,0
+ADP.US,D,20220523,000000,208.376,210.153,206.839,210.023,1508964.1395374,0
+ADP.US,D,20220524,000000,209.087,210.654,206.888,209.796,1889718.1120677,0
+ADP.US,D,20220525,000000,209.254,211.74,208.426,210.951,1358255.1092975,0
+ADP.US,D,20220526,000000,212.036,216.877,211.612,215.27,1367119.3323893,0
+ADP.US,D,20220527,000000,216.967,221.612,216.611,221.562,1485063.5901783,0
+ADP.US,D,20220531,000000,221.069,222.127,218.268,219.866,3049269.4220106,0
+ADP.US,D,20220601,000000,220.941,221.602,215.907,216.296,1418292.9323661,0
+ADP.US,D,20220602,000000,216.602,220.783,214.569,220.625,1431963.426043,0
+ADP.US,D,20220603,000000,219.599,219.817,216.473,217.637,1465295.0139489,0
+ADP.US,D,20220606,000000,219.422,221.129,216.079,216.483,1428350.6112551,0
+ADP.US,D,20220607,000000,214.816,219.669,214.816,219.215,1096138.9576533,0
+ADP.US,D,20220608,000000,217.834,218.751,215.566,216.957,1045096.161243,0
+ADP.US,D,20220609,000000,216.491,218.999,213.598,213.736,1090320.176973,0
+ADP.US,D,20220610,000000,211.012,212.269,208.543,209.694,1855880.7718765,0
+ADP.US,D,20220613,000000,204.997,207.038,202.242,202.896,1812577.5431714,0
+ADP.US,D,20220614,000000,203.649,203.649,200.151,202.272,1796773.6660937,0
+ADP.US,D,20220615,000000,204.105,208.227,201.806,205.264,1801111.1541959,0
+ADP.US,D,20220616,000000,201.727,203.312,196.743,198.12,1812496.8081671,0
+ADP.US,D,20220617,000000,197.624,199.646,194.82,198.456,3358843.610584,0
+ADP.US,D,20220621,000000,201.578,205.542,201.063,204.957,1785574.7118198,0
+ADP.US,D,20220622,000000,202.648,207.87,202.123,205.512,1519481.2205724,0
+ADP.US,D,20220623,000000,207.603,209.247,206.294,208.663,1370073.0217482,0
+ADP.US,D,20220624,000000,210.159,216.857,210.04,216.798,1929517.1508578,0
+ADP.US,D,20220627,000000,216.283,218.491,214.012,216.323,1633880.7031883,0
+ADP.US,D,20220628,000000,216.729,218.391,211.963,212.111,1425952.745737,0
+ADP.US,D,20220629,000000,212.171,213.766,208.257,210.258,1548777.9352317,0
+ADP.US,D,20220630,000000,208.415,211.105,207.276,208.128,2247424.3494435,0
+ADP.US,D,20220701,000000,208.029,211.576,207.196,211.289,1567195.6080711,0
+ADP.US,D,20220705,000000,208.723,210.576,203.738,210.546,1468994.594866,0
+ADP.US,D,20220706,000000,212.022,216.857,211.437,215.282,1363695.9656017,0
+ADP.US,D,20220707,000000,215.371,216.333,213.776,214.548,1725794.4779392,0
+ADP.US,D,20220708,000000,213.142,215.867,212.755,215.292,1163927.2895153,0
+ADP.US,D,20220711,000000,214.916,215.451,212.299,212.933,1150272.9819252,0
+ADP.US,D,20220712,000000,213.796,215.282,209.376,210.358,1274128.5519113,0
+ADP.US,D,20220713,000000,207.166,211.11,206.206,209.149,1089029.426093,0
+ADP.US,D,20220714,000000,206.71,209.862,204.982,209.277,962950.61592796,0
+ADP.US,D,20220715,000000,211.398,213.073,211.041,212.181,1150018.6666618,0
+ADP.US,D,20220718,000000,212.329,213.647,208.583,209.386,1248348.8558738,0
+ADP.US,D,20220719,000000,212.299,217.393,211.279,216.957,1718217.4977924,0
+ADP.US,D,20220720,000000,216.471,217.061,212.695,214.083,2250098.6964585,0
+ADP.US,D,20220721,000000,213.776,216.391,212.765,216.105,2390803.661827,0
+ADP.US,D,20220722,000000,217.115,220.345,216.779,218.334,1663035.1224026,0
+ADP.US,D,20220725,000000,218.988,219.201,214.876,216.391,880825.96043973,0
+ADP.US,D,20220726,000000,216.164,217.997,214.39,215.926,1573873.4021084,0
+ADP.US,D,20220727,000000,217.938,232.553,216.6,231.909,2906595.3833381,0
+ADP.US,D,20220728,000000,232.861,238.082,230.903,237.3,1851580.6237139,0
+ADP.US,D,20220729,000000,237.577,239.837,235.645,238.925,1832244.5902013,0
+ADP.US,D,20220801,000000,237.924,240.303,237.379,239.123,1225555.3458051,0
+ADP.US,D,20220802,000000,239.559,240.376,236.527,238.43,1137745.9368317,0
+ADP.US,D,20220803,000000,239.034,243.334,237.869,242.096,1259241.0171316,0
+ADP.US,D,20220804,000000,242.462,242.76,240.085,241.769,1206359.5893623,0
+ADP.US,D,20220805,000000,238.885,245.187,238.885,244.949,1179536.3933952,0
+ADP.US,D,20220808,000000,247.347,249.091,245.019,246.346,1104007.7877523,0
+ADP.US,D,20220809,000000,246.476,249.28,245.108,247.526,1080251.5127583,0
+ADP.US,D,20220810,000000,252.629,252.679,248.725,250.172,1623680.8445917,0
+ADP.US,D,20220811,000000,250.35,251.024,247.704,247.952,1591917.6755533,0
+ADP.US,D,20220812,000000,249.508,254.819,248.715,254.442,1269952.5338176,0
+ADP.US,D,20220815,000000,253.144,257.549,252.718,257.346,1078845.7144972,0
+ADP.US,D,20220816,000000,255.879,258.278,255.374,257.672,1111022.6504322,0
+ADP.US,D,20220817,000000,256.107,259.159,255.582,258.316,1197511.0328989,0
+ADP.US,D,20220818,000000,258,259.209,257.187,258.564,1058567.0998102,0
+ADP.US,D,20220819,000000,256.939,257.98,256.345,257.454,2230386.2359887,0
+ADP.US,D,20220822,000000,256.642,256.642,253.12,254.046,1386007.0840202,0
+ADP.US,D,20220823,000000,253.818,254.73,252.679,253.442,1062136.5961846,0
+ADP.US,D,20220824,000000,253.858,254.997,252.926,253.808,872227.68248946,0
+ADP.US,D,20220825,000000,254.344,256.008,253.422,255.859,951313.67425605,0
+ADP.US,D,20220826,000000,256.147,256.424,247.923,248.199,1734569.3637112,0
+ADP.US,D,20220829,000000,246.694,248.634,245.277,246.614,1188778.5330041,0
+ADP.US,D,20220830,000000,246.516,246.634,241.908,243.354,1265898.6274177,0
+ADP.US,D,20220831,000000,245.91,246.089,241.343,242.184,2107521.6881795,0
+ADP.US,D,20220901,000000,240.877,243.859,239.925,243.721,1310103.0606077,0
+ADP.US,D,20220902,000000,243.047,244.751,234.932,236.309,2471564.9049313,0
+ADP.US,D,20220906,000000,236.219,238.242,234.576,235.972,2199488.9498706,0
+ADP.US,D,20220907,000000,234.912,240.095,234.604,239.519,2074648.412833,0
+ADP.US,D,20220908,000000,235.549,240.903,234.643,240.773,1711021.8189389,0
+ADP.US,D,20220909,000000,241.997,243.898,239.947,243.122,2086163.8132118,0
+ADP.US,D,20220912,000000,243.898,244.565,242.137,242.774,1659208.9691488,0
+ADP.US,D,20220913,000000,238.783,239.937,233.091,233.927,2615222.015885,0
+ADP.US,D,20220914,000000,234.862,235.569,231.518,233.349,2544511.0363119,0
+ADP.US,D,20220915,000000,232.424,233.628,228.483,229.597,2106613.4244849,0
+ADP.US,D,20220916,000000,228.811,233.15,227.139,232.513,2732882.3929087,0
+ADP.US,D,20220919,000000,229.707,234.683,229.697,234.583,1478805.0327173,0
+ADP.US,D,20220920,000000,233.339,233.558,230.513,232.414,1755087.3097336,0
+ADP.US,D,20220921,000000,234.474,235.947,229.229,229.309,1437433.5327744,0
+ADP.US,D,20220922,000000,228.742,231.369,227.746,229.359,1636142.7401293,0
+ADP.US,D,20220923,000000,229.13,229.767,226.589,229.17,1961978.9741962,0
+ADP.US,D,20220926,000000,228.861,231.279,226.721,227.537,1694796.5782516,0
+ADP.US,D,20220927,000000,229.299,230.832,224.442,226.522,1881780.2431788,0
+ADP.US,D,20220928,000000,228.125,232.215,226.035,230.832,2349221.3182775,0
+ADP.US,D,20220929,000000,229.697,229.712,224.24,226.652,2030307.4650303,0
+ADP.US,D,20220930,000000,226.672,228.577,224.85,225.099,2889204.2014952,0
+ADP.US,D,20221003,000000,227.249,232.344,226.592,231.13,1792815.239804,0
+ADP.US,D,20221004,000000,233.837,236.812,233.28,235.479,1950422.2458166,0
+ADP.US,D,20221005,000000,234.295,239.962,232.921,237.897,1667361.2808907,0
+ADP.US,D,20221006,000000,238.226,239.808,233.464,233.757,1504965.1811074,0
+ADP.US,D,20221007,000000,230.832,231.598,224.821,226.025,2078513.9242322,0
+ADP.US,D,20221010,000000,226.761,229.189,225.079,227.587,1086555.5433865,0
+ADP.US,D,20221011,000000,227.08,227.587,224.024,225.179,1456659.2421985,0
+ADP.US,D,20221012,000000,226.164,226.318,222.94,223.029,1221071.1992415,0
+ADP.US,D,20221013,000000,218.521,230.195,217.745,228.791,1928607.0494754,0
+ADP.US,D,20221014,000000,231.478,232.085,224.333,224.821,2176778.7729382,0
+ADP.US,D,20221017,000000,229.219,232.434,228.771,231.956,2133403.611019,0
+ADP.US,D,20221018,000000,235.608,238.106,231.648,233.887,1626976.539253,0
+ADP.US,D,20221019,000000,230.125,233.061,229.11,232.115,1638897.0217126,0
+ADP.US,D,20221020,000000,232.474,233.568,227.776,228.373,1320691.5845603,0
+ADP.US,D,20221021,000000,227.836,232.046,226.323,231.618,2122299.0631255,0
+ADP.US,D,20221024,000000,234.165,237.23,232.324,235.768,1740043.7673833,0
+ADP.US,D,20221025,000000,234.185,237.25,234.185,236.613,2226916.5452386,0
+ADP.US,D,20221026,000000,244.844,245.112,232.752,234.006,2958234.0745055,0
+ADP.US,D,20221027,000000,234.195,237.111,232.583,233.837,1814821.3567949,0
+ADP.US,D,20221028,000000,234.912,242.047,234.436,241.47,1596896.4884711,0
+ADP.US,D,20221031,000000,239.43,241.221,238.305,240.534,1719684.5922074,0
+ADP.US,D,20221101,000000,241.171,243.132,239.718,242.465,1529996.8879732,0
+ADP.US,D,20221102,000000,242.465,246.555,236.196,236.295,1600291.8614991,0
+ADP.US,D,20221103,000000,233.399,238.703,232.265,234.961,1996670.2610909,0
+ADP.US,D,20221104,000000,237.668,238.425,230.961,235.718,1475931.1745167,0
+ADP.US,D,20221107,000000,237.37,240.067,235.18,239.251,1256412.6211907,0
+ADP.US,D,20221108,000000,239.778,247.252,238.957,243.858,1732697.3417522,0
+ADP.US,D,20221109,000000,242.475,244.416,238.853,239.221,1249044.0889581,0
+ADP.US,D,20221110,000000,249.969,254.437,246.386,253.651,2685787.292857,0
+ADP.US,D,20221111,000000,252.984,254.721,246.232,248.028,2137103.4522409,0
+ADP.US,D,20221114,000000,247.789,251.541,247.162,248.874,1564123.4516831,0
+ADP.US,D,20221115,000000,249.481,253.711,247.7,252.098,1524624.9837981,0
+ADP.US,D,20221116,000000,253.422,255.482,251.83,252.397,1437776.1850983,0
+ADP.US,D,20221117,000000,249.73,253.77,248.546,252.327,1122230.5740499,0
+ADP.US,D,20221118,000000,255.164,256.577,252.596,254.785,1815311.721411,0
+ADP.US,D,20221121,000000,256.656,259.174,254.915,256.358,1249674.1271021,0
+ADP.US,D,20221122,000000,258.577,261.274,256.816,260.707,1273529.1598585,0
+ADP.US,D,20221123,000000,260.697,262.727,258.985,261.314,1393444.4102396,0
+ADP.US,D,20221125,000000,262.329,263.657,260.697,262.677,597567.56570174,0
+ADP.US,D,20221128,000000,262.219,263.075,256.353,257.084,1472845.2939104,0
+ADP.US,D,20221129,000000,255.91,257.462,254.198,255.82,1137179.6609209,0
+ADP.US,D,20221130,000000,255.84,263.672,253.412,262.866,4175654.6699558,0
+ADP.US,D,20221201,000000,265.772,268.101,262.637,266.658,1456887.3421326,0
+ADP.US,D,20221202,000000,261.841,269.569,261.841,268.598,1815719.688694,0
+ADP.US,D,20221205,000000,265.265,265.712,262.19,263.115,1262079.9499501,0
+ADP.US,D,20221206,000000,263.006,263.394,255.81,257.283,1377970.7940048,0
+ADP.US,D,20221207,000000,257.98,258.557,256.089,257.97,1271771.6850358,0
+ADP.US,D,20221208,000000,258.37,261.024,258.2,260.05,1197164,0
+ADP.US,D,20221209,000000,260.17,260.38,256.95,257.2,1991351,0
+ADP.US,D,20221212,000000,258.66,264.98,256.87,264.43,1277620,0
+ADP.US,D,20221213,000000,273.89,274.92,261.1,262.2,2086124,0
+ADP.US,D,20221214,000000,262.49,265.465,258.68,260.08,1863081,0
+ADP.US,D,20221215,000000,256.96,257.7,248.08,248.79,1843250,0
+ADP.US,D,20221216,000000,246.245,247.92,244.44,247.05,4051678,0
+ADP.US,D,20221219,000000,245.31,247.095,243.66,245.06,1810402,0
+ADP.US,D,20221220,000000,244.88,245.305,241.64,243.91,1445884,0
+ADP.US,D,20221221,000000,245.92,247.56,244.125,247.04,1341319,0
+ADP.US,D,20221222,000000,244.48,244.71,236.735,239.16,2370639,0
+ADP.US,D,20221223,000000,237.92,241.65,236.59,240.94,1049559,0
+ADP.US,D,20221227,000000,241.37,242.185,239.34,241.03,926772,0
+ADP.US,D,20221228,000000,241.35,242.735,237.72,237.85,1045254,0
+ADP.US,D,20221229,000000,238.18,241.83,238.18,240.62,975225,0
+ADP.US,D,20221230,000000,239.7,240.2,236.05,238.86,1042639,0
+ADP.US,D,20230103,000000,240.79,241.51,235.27,237.66,1749813,0
+ADP.US,D,20230104,000000,240.17,241.37,236.92,238.78,1368132,0
+ADP.US,D,20230105,000000,237.5,238.06,232.18,233.63,1574974,0
+ADP.US,D,20230106,000000,235.98,242.51,235.0501,240.16,1771737,0
+ADP.US,D,20230109,000000,241.12,243.52,239.27,239.51,1963555,0
+ADP.US,D,20230110,000000,239.01,241.0071,237.46,240.78,969472,0
+ADP.US,D,20230111,000000,241.96,245.22,241.48,245.05,1364085,0
+ADP.US,D,20230112,000000,244.36,245.93,242.58,244.26,1169993,0
+ADP.US,D,20230113,000000,243.8,246.67,242.68,245.36,1712864,0
+ADP.US,D,20230117,000000,243.79,244.35,236.135,236.78,2972755,0
+ADP.US,D,20230118,000000,237.69,237.9,234.21,234.25,2095656,0
+ADP.US,D,20230119,000000,232.8,234.93,232.2,233.32,1646126,0
+ADP.US,D,20230120,000000,232.5,237.71,232.26,237.17,1715607,0
+ADP.US,D,20230123,000000,236.48,241.86,235.44,240.96,1654699,0
+ADP.US,D,20230124,000000,241.02,241.02,238.14,239.15,1425373,0
+ADP.US,D,20230125,000000,234.25,234.25,223.66,228.01,3695035,0
+ADP.US,D,20230126,000000,226.81,228.85,225.12,225.43,3021273,0
+ADP.US,D,20230127,000000,224.5,225.88,220.21,220.8,4945202,0
+ADP.US,D,20230130,000000,220.05,223.3,218.49,222.35,3593999,0
+ADP.US,D,20230131,000000,223.73,226.53,222.99,225.81,2788799,0
+ADP.US,D,20230201,000000,225.71,228.1,221.51,226.73,1981781,0
+ADP.US,D,20230202,000000,226.86,229.15,224.57,228.99,2953729,0
+ADP.US,D,20230203,000000,226.33,227.87,220.81,225.31,2328905,0
+ADP.US,D,20230206,000000,223.63,226.03,222.8,223.47,1375770,0
+ADP.US,D,20230207,000000,223.05,227.57,221.88,226.77,1995687,0
+ADP.US,D,20230208,000000,224.85,226.96,222.99,223.98,1643567,0
+ADP.US,D,20230209,000000,225.94,228.34,223.79,223.91,2699151,0
+ADP.US,D,20230210,000000,223.03,226.74,223.03,225.82,2278164,0
+ADP.US,D,20230213,000000,226.66,227.84,225.7128,227.36,1720737,0
+ADP.US,D,20230214,000000,226.83,227.36,223.12,224.59,1581466,0
+ADP.US,D,20230215,000000,224.36,227.9,223.605,227.85,1732412,0
+ADP.US,D,20230216,000000,226,228.82,225.02,227.48,1992857,0
+ADP.US,D,20230217,000000,226.66,228.94,226.09,228.695,1659504,0
+ADP.US,D,20230221,000000,226.69,228.34,223.66,224.68,1896862,0
+ADP.US,D,20230222,000000,225.8,226.48,221.99,222.93,1690707,0
+ADP.US,D,20230223,000000,223.91,224.04,220.36,222.78,1435774,0
+ADP.US,D,20230224,000000,219.69,222.03,219.69,221.58,1812779,0
+ADP.US,D,20230227,000000,223,224.235,221.17,221.6,1254322,0
+ADP.US,D,20230228,000000,220.91,222.265,219.4,219.82,2052466,0
+ADP.US,D,20230301,000000,220.15,220.88,217.815,219.56,1387940,0
+ADP.US,D,20230302,000000,219.815,223.25,219.35,222.55,2053157,0
+ADP.US,D,20230303,000000,223.12,225.13,222.75,224.75,2013056,0
+ADP.US,D,20230306,000000,224.77,226.43,224.41,225.52,2480613,0
+ADP.US,D,20230307,000000,224.4,225.58,220.44,221.28,1923352,0
+ADP.US,D,20230308,000000,221.84,222.66,220.2407,221.97,1294047,0
+ADP.US,D,20230309,000000,221.74,222.38,218.81,218.98,1772664,0
+ADP.US,D,20230310,000000,217.95,218.94,213.33,213.56,1652784,0
+ADP.US,D,20230313,000000,212.82,217.51,212.27,213.55,2236250,0
+ADP.US,D,20230314,000000,215.06,216.56,210.71,213.59,2478587,0
+ADP.US,D,20230315,000000,212.07,213.31,210.04,213.25,2538058,0
+ADP.US,D,20230316,000000,213.04,216.51,211.81,215.8,2193681,0
+ADP.US,D,20230317,000000,216.3,217.03,212.575,213.22,8927720,0
+ADP.US,D,20230320,000000,213.91,216.34,212.58,215.87,2400286,0
+ADP.US,D,20230321,000000,216.52,218.56,215.18,218.1,2230474,0
+ADP.US,D,20230322,000000,218.54,219.16,213.14,213.26,1723111,0
+ADP.US,D,20230323,000000,213.7,216.907,212.135,213.62,1893903,0
+ADP.US,D,20230324,000000,213.92,214.49,211.41,214.13,1720461,0
+ADP.US,D,20230327,000000,214.95,216.31,214.1,214.36,1627097,0
+ADP.US,D,20230328,000000,214.58,215.915,212.85,214.15,1130094,0
+ADP.US,D,20230329,000000,216.11,220.75,215,219.9,1724403,0
+ADP.US,D,20230330,000000,220.57,221.8,218.74,219.49,1408684,0
+ADP.US,D,20230331,000000,220.92,222.77,219.81,222.63,1782915,0
+ADP.US,D,20230403,000000,218.54,219.05,215.14,216.81,2592146,0
+ADP.US,D,20230404,000000,216.155,216.97,212.19,214.04,2384938,0
+ADP.US,D,20230405,000000,213.41,214.56,211.32,213.17,2223959,0
+ADP.US,D,20230406,000000,213.18,216.37,212.58,216.11,1966560,0
+ADP.US,D,20230410,000000,214.11,214.76,213.02,214.22,1181424,0
+ADP.US,D,20230411,000000,214.34,215.46,213.29,215.21,1370777,0
+ADP.US,D,20230412,000000,215.8,217.2,214.89,215.61,1654760,0
+ADP.US,D,20230413,000000,215.87,217.635,214.475,217.25,1293886,0
+ADP.US,D,20230414,000000,216.22,217.995,213.79,215.7,1224198,0
+ADP.US,D,20230417,000000,216.23,218.23,215.73,218.16,1648344,0
+ADP.US,D,20230418,000000,218.68,219.47,216.62,217.32,932105,0
+ADP.US,D,20230419,000000,216.93,218.12,216.665,217.04,862983,0
+ADP.US,D,20230420,000000,215.74,216.57,214.36,215.62,1117764,0
+ADP.US,D,20230421,000000,215.98,215.98,213.81,215.21,1093007,0
+ADP.US,D,20230424,000000,215.88,216.785,214.79,215.47,1332201,0
+ADP.US,D,20230425,000000,214.88,214.88,211.64,211.69,2161739,0
+ADP.US,D,20230426,000000,203.13,212.66,201.46,210.83,3217594,0
+ADP.US,D,20230427,000000,211.99,216.96,211.3975,216.16,2180945,0
+ADP.US,D,20230428,000000,216.49,220.06,215.8,220,2427856,0
+ADP.US,D,20230501,000000,219.23,222.55,218.85,221.12,1699684,0
+ADP.US,D,20230502,000000,220.74,221.53,214.74,216.54,1775534,0
+ADP.US,D,20230503,000000,218.05,219.61,215.96,215.98,1604855,0
+ADP.US,D,20230504,000000,216.54,216.67,213.11,213.81,1241484,0
+ADP.US,D,20230505,000000,215.15,217.55,213.94,215.48,1455136,0
+ADP.US,D,20230508,000000,216.37,216.4909,213.555,214.27,1001586,0
+ADP.US,D,20230509,000000,213.93,214.2599,212.15,213.66,1204404,0
+ADP.US,D,20230510,000000,215.04,215.98,212.055,215.01,1007882,0
+ADP.US,D,20230511,000000,213.76,214.52,209.14,209.81,1935132,0
+ADP.US,D,20230512,000000,210.76,212.95,210.745,212.74,1256973,0
+ADP.US,D,20230515,000000,212.24,214.57,212,214.39,893415,0
+ADP.US,D,20230516,000000,213.51,213.865,211.89,212.34,1706757,0
+ADP.US,D,20230517,000000,213.74,214.99,212.37,213.96,1257344,0
+ADP.US,D,20230518,000000,213.3,215.79,213.01,215.43,1598194,0
+ADP.US,D,20230519,000000,216.64,217.54,215.26,216.18,1504198,0
+ADP.US,D,20230522,000000,216.86,217.4,215.205,216.53,1521646,0
+ADP.US,D,20230523,000000,216,216.495,215.04,215.55,1942936,0
+ADP.US,D,20230524,000000,215.73,215.99,213.91,214,1434163,0
+ADP.US,D,20230525,000000,211.81,212.1,208.81,210.4,2066030,0
+ADP.US,D,20230526,000000,211.41,212.96,209.92,212.48,2143589,0
+ADP.US,D,20230530,000000,212.66,213,207.715,210.12,1916646,0
+ADP.US,D,20230531,000000,210.45,210.51,206.17,208.99,7408434,0
+ADP.US,D,20230601,000000,210.39,212.17,208.66,211.81,1963170,0
+ADP.US,D,20230602,000000,212.7,216.94,211.405,216.52,1449246,0
+ADP.US,D,20230605,000000,217.05,217.27,215.61,216.24,1205407,0
+ADP.US,D,20230606,000000,217.2,217.96,215.23,216.74,1252599,0
+ADP.US,D,20230607,000000,216.25,216.63,214.715,216.47,1652496,0
+ADP.US,D,20230608,000000,215.39,215.7,213.48,215.19,1338715,0
+ADP.US,D,20230609,000000,214.33,215.68,213.48,215.22,1295890,0
+ADP.US,D,20230612,000000,215.23,218.6,214.48,218.36,1348189,0
+ADP.US,D,20230613,000000,218.93,220.61,218.54,220.49,1345093,0
+ADP.US,D,20230614,000000,221.5,222.15,215.3,216.09,2116842,0
+ADP.US,D,20230615,000000,216.31,221.56,215.6,220.97,1911194,0
+ADP.US,D,20230616,000000,222.29,222.74,220.735,221.32,3337403,0
+ADP.US,D,20230620,000000,221.47,222.28,219.9,220.28,1779421,0
+ADP.US,D,20230621,000000,219.43,221.81,218.33,220.56,1602669,0
+ADP.US,D,20230622,000000,220.15,222.27,218.83,220.4,1279768,0
+ADP.US,D,20230623,000000,218.45,218.855,213.21,213.83,2189728,0
+ADP.US,D,20230626,000000,213.99,216.295,212.82,215.54,1169681,0
+ADP.US,D,20230627,000000,215.71,216.36,214.05,215.61,1313279,0
+ADP.US,D,20230628,000000,215.15,216.48,213.73,215.61,1725595,0
+ADP.US,D,20230629,000000,216.1,219.48,214.29,216.46,1539680,0
+ADP.US,D,20230630,000000,217.52,220.55,217.465,219.79,1782028,0
+ADP.US,D,20230703,000000,218.22,219.23,216.25,218.73,848290,0
+ADP.US,D,20230705,000000,218.11,220.2,217.22,219.7,1113460,0
+ADP.US,D,20230706,000000,218.09,222.155,218.09,221.65,1889434,0
+ADP.US,D,20230707,000000,219.82,221.35,218.52,218.74,1678389,0
+ADP.US,D,20230710,000000,219.24,225.725,219.2125,224.26,1788296,0
+ADP.US,D,20230711,000000,224.84,226.64,223.6238,226.38,1278199,0
+ADP.US,D,20230712,000000,228.88,228.97,224.37,224.99,1368771,0
+ADP.US,D,20230713,000000,225.24,227.61,224.61,227.16,1192084,0
+ADP.US,D,20230714,000000,227.2,229.71,226.62,229.47,1185648,0
+ADP.US,D,20230717,000000,228.26,234.44,228.26,233.72,1700876,0
+ADP.US,D,20230718,000000,233.39,237.09,233,235.9,1718443,0
+ADP.US,D,20230719,000000,235.18,238.53,235.11,237.33,1818950,0
+ADP.US,D,20230720,000000,236.48,238.33,235.29,237.08,1453871,0
+ADP.US,D,20230721,000000,238.69,239.82,237.53,237.69,4660953,0
+ADP.US,D,20230724,000000,237.38,239.61,236.98,239.5,1564575,0
+ADP.US,D,20230725,000000,238.61,241.07,238.135,240.48,1936730,0
+ADP.US,D,20230726,000000,244,256.15,244,253.45,3397887,0
+ADP.US,D,20230727,000000,254.75,256.84,249.64,250.88,2677413,0
+ADP.US,D,20230728,000000,254.07,254.985,249.56,250.61,1788605,0
+ADP.US,D,20230731,000000,250.6,250.6,245.84,247.26,2052013,0
+ADP.US,D,20230801,000000,247.26,248.77,245.02,248.32,1305854,0
+ADP.US,D,20230802,000000,245.05,248.32,245.05,247.36,1809148,0
+ADP.US,D,20230803,000000,247.95,248.81,246.11,248,1129013,0
+ADP.US,D,20230804,000000,249.07,249.26,245.37,245.76,1238012,0
+ADP.US,D,20230807,000000,246.89,251.015,246.38,250.82,1266835,0
+ADP.US,D,20230808,000000,249.49,250.7,247.26,248.34,1068563,0
+ADP.US,D,20230809,000000,248.8,251.3,248.31,250.31,1145176,0
+ADP.US,D,20230810,000000,251.67,254.13,249.775,250.56,1153721,0
+ADP.US,D,20230811,000000,250.26,253.37,250.08,252.82,926625,0
+ADP.US,D,20230814,000000,253.15,254.31,250.99,251.96,1113206,0
+ADP.US,D,20230815,000000,250.77,252.23,250.115,250.97,1092821,0
+ADP.US,D,20230816,000000,250.92,252.98,250.35,250.9,1275345,0
+ADP.US,D,20230817,000000,252.43,252.84,249.435,250.28,1394469,0
+ADP.US,D,20230818,000000,249.16,251.76,248.63,251.05,2044321,0
+ADP.US,D,20230821,000000,250.37,252.335,249.91,251.11,1205350,0
+ADP.US,D,20230822,000000,250.88,252.03,248.91,249.53,926119,0
+ADP.US,D,20230823,000000,250.13,251.515,249.86,250.92,1027797,0
+ADP.US,D,20230824,000000,251.87,253.63,249.68,249.795,1132661,0
+ADP.US,D,20230825,000000,251.37,254.145,250.625,253.05,1039476,0
+ADP.US,D,20230828,000000,254.9,255.78,253.34,254.39,813560,0
+ADP.US,D,20230829,000000,253.88,255.6,252.94,254.35,1139582,0
+ADP.US,D,20230830,000000,254.78,256.1875,253.64,254.93,1587459,0
+ADP.US,D,20230831,000000,255.85,256.425,254,254.61,2400226,0
+ADP.US,D,20230901,000000,254.79,256.76,254.05,255.75,1484201,0
+ADP.US,D,20230905,000000,254.88,255.57,250.32,252.85,1616460,0
+ADP.US,D,20230906,000000,252.58,252.67,249.9,251.05,1311207,0
+ADP.US,D,20230907,000000,250.81,251.5865,249.805,250.12,1021596,0
+ADP.US,D,20230908,000000,251.28,251.39,248.86,249.37,1191044,0
+ADP.US,D,20230911,000000,249.28,249.89,246.89,248.2,1297186,0
+ADP.US,D,20230912,000000,247.05,248.675,246.9,248.02,1303361,0
+ADP.US,D,20230913,000000,247.44,249.13,246.95,247.81,1364383,0
+ADP.US,D,20230914,000000,248.43,248.74,246.35,248.29,1350163,0
+ADP.US,D,20230915,000000,248.44,248.91,244.69,245.31,2898762,0
+ADP.US,D,20230918,000000,246.16,248.14,245.7001,247.28,1218486,0
+ADP.US,D,20230919,000000,246.44,247.05,243.97,245.84,1030736,0
+ADP.US,D,20230920,000000,247.21,247.21,243.8,243.865,1364956,0
+ADP.US,D,20230921,000000,242.63,243.09,238.6153,238.72,1260127,0
+ADP.US,D,20230922,000000,237.62,240.93,237.62,239.35,1026176,0
+ADP.US,D,20230925,000000,239.86,240.53,238.04,240.02,1077206,0
+ADP.US,D,20230926,000000,238.79,239.31,236.13,237.24,1557661,0
+ADP.US,D,20230927,000000,238,243.6,236.83,242.63,2256253,0
+ADP.US,D,20230928,000000,242.29,244.4,241.86,243.31,1391030,0
+ADP.US,D,20230929,000000,244,244,239.63,240.58,1337015,0
+ADP.US,D,20231002,000000,240.58,240.95,238.045,239.37,1206402,0
+ADP.US,D,20231003,000000,238.91,240.555,238.28,240.42,1216614,0
+ADP.US,D,20231004,000000,241.29,244.35,239.88,243.98,1388645,0
+ADP.US,D,20231005,000000,244.51,244.92,241.1001,243.36,935328,0
+ADP.US,D,20231006,000000,242.15,247.65,240.275,246.38,1574943,0
+ADP.US,D,20231009,000000,245.78,250.42,245.3,250.18,1022850,0
+ADP.US,D,20231010,000000,250.18,251.3,247.69,249.15,1648895,0
+ADP.US,D,20231011,000000,249.66,249.92,247.42,249.46,1134373,0
+ADP.US,D,20231012,000000,250.61,250.815,246.3,247.65,1400815,0
+ADP.US,D,20231013,000000,248.5,249.54,245.34,247.5,1443827,0
+ADP.US,D,20231016,000000,248.91,250.11,247.67,249.26,1037942,0
+ADP.US,D,20231017,000000,250.4,250.41,248.0512,249.33,1054633,0
+ADP.US,D,20231018,000000,249.57,250.34,247.85,248.26,1074973,0
+ADP.US,D,20231019,000000,248.08,249.5,245.64,246.08,1156833,0
+ADP.US,D,20231020,000000,246.3,246.6,241.45,241.68,1562208,0
+ADP.US,D,20231023,000000,241.68,243.63,240.82,241.16,1162505,0
+ADP.US,D,20231024,000000,241.01,242.58,237.92,240.45,1562079,0
+ADP.US,D,20231025,000000,229.65,230.06,217,218.33,4914408,0
+ADP.US,D,20231026,000000,218.3,222.46,217.12,218.84,2603919,0
+ADP.US,D,20231027,000000,218.33,218.58,213.9,214.84,2070197,0
+ADP.US,D,20231030,000000,215.68,217.11,213.26,216.08,1704173,0
+ADP.US,D,20231031,000000,216.67,218.95,215.25,218.22,2557198,0
+ADP.US,D,20231101,000000,215,215,205.53,210.37,3416665,0
+ADP.US,D,20231102,000000,211.63,218.75,211.52,218.56,2262700,0
+ADP.US,D,20231103,000000,221.03,222.315,216.42,219.31,2455292,0
+ADP.US,D,20231106,000000,219.43,220.96,218.63,220.54,1127068,0
+ADP.US,D,20231107,000000,221.02,223.41,219.21,222.25,1668398,0
+ADP.US,D,20231108,000000,224.06,226.47,223.28,225.48,1389184,0
+ADP.US,D,20231109,000000,226.43,227.11,225.38,226.52,1513242,0
+ADP.US,D,20231110,000000,228.12,229.19,226.34,228.49,1429552,0
+ADP.US,D,20231113,000000,227.45,227.53,226.09,226.35,1229205,0
+ADP.US,D,20231114,000000,229.64,231.22,228.775,230.42,1297554,0
+ADP.US,D,20231115,000000,230.44,232.48,230.13,230.46,1553667,0
+ADP.US,D,20231116,000000,231.71,233.3,227.25,229.91,1588382,0
+ADP.US,D,20231117,000000,230.96,230.96,228,229.39,1664621,0
+ADP.US,D,20231120,000000,228.64,232.44,228.4417,231.71,1404003,0
+ADP.US,D,20231121,000000,231.81,232.145,230.065,231.21,1715590,0
+ADP.US,D,20231122,000000,232.7,233.75,229.8,231.15,1439226,0
+ADP.US,D,20231124,000000,231.52,231.98,229.1,230.66,659835,0
+ADP.US,D,20231127,000000,230.2,230.37,228.185,229.16,1551615,0
+ADP.US,D,20231128,000000,229.41,230.29,228.435,228.99,1162303,0
+ADP.US,D,20231129,000000,229.84,231.055,228.84,229.16,1291161,0
+ADP.US,D,20231130,000000,229.5,230,227.48,229.92,4351881,0
+ADP.US,D,20231201,000000,229.64,233.31,229.23,232.94,1647754,0
+ADP.US,D,20231204,000000,231.4,233.29,231.17,232.58,2795076,0
+ADP.US,D,20231205,000000,232.53,232.885,229.86,231.56,1665991,0
+ADP.US,D,20231206,000000,232.19,232.99,230.225,232.35,1676916,0
+ADP.US,D,20231207,000000,231.5,232.72,229.4,229.99,1758502,0
+ADP.US,D,20231208,000000,229.19,232.585,228.27,229.27,1772416,0
+ADP.US,D,20231211,000000,231.32,235.255,230.86,233.29,1981474,0
+ADP.US,D,20231212,000000,235,236.69,233.16,236.68,1905119,0
+ADP.US,D,20231213,000000,237.27,239.26,235.57,239.22,1579818,0
+ADP.US,D,20231214,000000,240.19,240.22,235.29,235.97,2361066,0
+ADP.US,D,20231215,000000,235.89,237.18,233.69,234.14,5260548,0
+ADP.US,D,20231218,000000,236.34,236.48,233.986,234.85,1492570,0
+ADP.US,D,20231219,000000,234.96,235.85,233.395,233.7,1393993,0
+ADP.US,D,20231220,000000,233.51,235.46,232.01,232.23,1654363,0
+ADP.US,D,20231221,000000,232,232,227.12,228.99,1744872,0
+ADP.US,D,20231222,000000,228.99,231.63,228.5,230.97,1231856,0
+ADP.US,D,20231226,000000,231.59,233.02,230.38,232.54,1029037,0
+ADP.US,D,20231227,000000,231.89,232.75,230.96,231.61,925597,0
+ADP.US,D,20231228,000000,232.12,233.37,231.38,232.49,1140991,0
+ADP.US,D,20231229,000000,232.43,233.435,231.855,232.97,1020155,0
+ADP.US,D,20240102,000000,233.38,233.85,231.89,233.42,1955467,0
+ADP.US,D,20240103,000000,233.63,234.22,231.67,232.51,1831502,0
+ADP.US,D,20240104,000000,233.99,235.35,233.41,233.66,2145399,0
+ADP.US,D,20240105,000000,232.64,235.43,232.45,235.21,1765352,0
+ADP.US,D,20240108,000000,235.55,237.16,234.94,236.76,1678498,0
+ADP.US,D,20240109,000000,235,236.9899,234.725,235.22,1135022,0
+ADP.US,D,20240110,000000,234.96,236.12,234.435,235.29,1218033,0
+ADP.US,D,20240111,000000,235.35,235.8,232.35,235.34,1545229,0
+ADP.US,D,20240112,000000,236.65,237.4,234.06,235.95,932235,0
+ADP.US,D,20240116,000000,235.13,235.89,233.29,235.28,1288817,0
+ADP.US,D,20240117,000000,236.14,237.26,234.4472,235.39,1409327,0
+ADP.US,D,20240118,000000,235.06,236.68,234.16,236.08,1182820,0
+ADP.US,D,20240119,000000,236.7,239.22,234.64,238.24,1822287,0
+ADP.US,D,20240122,000000,238.08,240.26,237.92,239.4,1761180,0
+ADP.US,D,20240123,000000,239.4,240.5,238.43,240.36,1245157,0
+ADP.US,D,20240124,000000,241.41,241.59,238.175,238.44,1744535,0
+ADP.US,D,20240125,000000,239.24,240.75,236.26,236.72,1993315,0
+ADP.US,D,20240126,000000,237.76,237.76,235.495,236.1,1677891,0
+ADP.US,D,20240129,000000,234.44,237.71,234.38,237.71,2165144,0
+ADP.US,D,20240130,000000,235.93,238.84,235.11,238.59,2024058,0
+ADP.US,D,20240131,000000,246.41,251.22,244,245.78,4436278,0
+ADP.US,D,20240201,000000,245,247.25,241.97,247.08,2008210,0
+ADP.US,D,20240202,000000,247.58,249.83,246.73,248.81,2223044,0
+ADP.US,D,20240205,000000,248.59,248.84,246.09,248.28,1733196,0
+ADP.US,D,20240206,000000,249.4,251.8,248.52,250.81,1690542,0
+ADP.US,D,20240207,000000,251.83,252.37,249.7,250.27,1460685,0
+ADP.US,D,20240208,000000,249.99,251.19,248.395,251.08,1330892,0
+ADP.US,D,20240209,000000,250.89,251,248.87,249.99,1243350,0
+ADP.US,D,20240212,000000,249.75,250.78,249.395,250.07,1260530,0
+ADP.US,D,20240213,000000,250.45,250.5,247.87,249.59,1827939,0
+ADP.US,D,20240214,000000,250.1,251.26,249.06,250.9,1131497,0
+ADP.US,D,20240215,000000,251.6,252.82,251.13,252.05,1387583,0
+ADP.US,D,20240216,000000,251.75,254.355,250.635,252.97,2099105,0
+ADP.US,D,20240220,000000,253.4,254.52,252.54,252.94,1439426,0
+ADP.US,D,20240221,000000,253.56,254.02,251.53,253.92,1146430,0
+ADP.US,D,20240222,000000,254.07,255.75,253.51,254.76,1692891,0
+ADP.US,D,20240223,000000,255.24,256.205,254.96,255.87,1306581,0
+ADP.US,D,20240226,000000,256.57,256.57,253.48,253.55,1141319,0
+ADP.US,D,20240227,000000,253.15,253.3,250.21,251.31,1241809,0
+ADP.US,D,20240228,000000,250.56,251.91,250.15,251.56,1508241,0
+ADP.US,D,20240229,000000,253.7,253.81,250.16,251.13,2796700,0
+ADP.US,D,20240301,000000,249.43,250.18,248.325,249.69,2091034,0
+ADP.US,D,20240304,000000,247.01,249.4247,243.8,246.2,3661533,0
+ADP.US,D,20240305,000000,246.35,246.655,242.575,244,2433279,0
+ADP.US,D,20240306,000000,244.96,246.28,243.08,243.76,2163688,0
+ADP.US,D,20240307,000000,243.76,245.97,243.25,244.25,2445421,0
+ADP.US,D,20240308,000000,243.9,244.31,241.475,242.4,1815867,0
+ADP.US,D,20240311,000000,243.23,244.53,241.7,244.09,1477161,0
+ADP.US,D,20240312,000000,244.09,245.66,242.61,244.67,1978830,0
+ADP.US,D,20240313,000000,244.67,245.26,243.07,244.21,1558996,0
+ADP.US,D,20240314,000000,244.71,244.99,242.23,243.25,1867498,0
+ADP.US,D,20240315,000000,242.98,243.83,238.83,242.09,11912115,0
+ADP.US,D,20240318,000000,243.61,244.28,241.68,241.85,2002087,0
+ADP.US,D,20240319,000000,242.57,244.315,241.285,244.13,1864214,0
+ADP.US,D,20240320,000000,245.01,247.87,244.115,247.72,2105155,0
+ADP.US,D,20240321,000000,248.47,250.525,247.42,248.95,1857956,0
+ADP.US,D,20240322,000000,251.23,251.23,246.96,247.61,1612600,0
+ADP.US,D,20240325,000000,247.42,247.745,244.05,244.2,1069608,0
+ADP.US,D,20240326,000000,243.56,245.25,243.395,245.07,1072926,0
+ADP.US,D,20240327,000000,246.95,249.43,246.8839,248.33,1132583,0
+ADP.US,D,20240328,000000,249.63,251.06,249.03,249.74,1302005,0
+ADP.US,D,20240401,000000,250.38,250.61,245.015,245.31,1535471,0
+ADP.US,D,20240402,000000,240.11,248.725,239.72,247.66,2297388,0
+ADP.US,D,20240403,000000,247.82,248.41,244.74,245.13,2370064,0
+ADP.US,D,20240404,000000,247.57,247.62,241.4,241.49,1690648,0
+ADP.US,D,20240405,000000,241.95,245.92,241.2725,244.85,1420080,0
+ADP.US,D,20240408,000000,244.37,247,244.27,246.64,905591,0
+ADP.US,D,20240409,000000,248.3,250.1,246.59,250.01,1158725,0
+ADP.US,D,20240410,000000,248.335,248.79,244.33,245.79,1263249,0
+ADP.US,D,20240411,000000,246.53,246.77,242.965,244.42,1099177,0
+ADP.US,D,20240412,000000,242.93,244.195,242.19,243.85,1226399,0
+ADP.US,D,20240415,000000,247.08,247.32,243.12,244.08,1383647,0
+ADP.US,D,20240416,000000,245.01,245.53,243.43,244.21,1457660,0
+ADP.US,D,20240417,000000,245.08,245.08,242.03,242.9,1126134,0
+ADP.US,D,20240418,000000,244.5,245,241.665,241.99,1454355,0
+ADP.US,D,20240419,000000,243.81,244.28,242.45,243.31,1638679,0
+ADP.US,D,20240422,000000,245.1,247.58,243.92,246.31,1329014,0
+ADP.US,D,20240423,000000,246.76,248.09,245.93,246.84,1661848,0
+ADP.US,D,20240424,000000,244.64,246.86,244.32,246.61,1455810,0
+ADP.US,D,20240425,000000,249.57,250.3,244.405,246.34,1224550,0
+ADP.US,D,20240426,000000,244.1,246.71,242.96,243.07,1555489,0
+ADP.US,D,20240429,000000,244.05,244.95,243.18,243.95,1153482,0
+ADP.US,D,20240430,000000,244.19,244.49,241.81,241.89,1945077,0
+ADP.US,D,20240501,000000,249.69,253.7155,244.52,247.33,2782446,0
+ADP.US,D,20240502,000000,246.01,246.955,241.03,242.03,1781298,0
+ADP.US,D,20240503,000000,243.02,243.67,239.32,241.89,1491532,0
+ADP.US,D,20240506,000000,242.28,243.7,241.095,242.74,1108750,0
+ADP.US,D,20240507,000000,243.06,245.23,242.1,245.12,1202499,0
+ADP.US,D,20240508,000000,245.05,245.05,241.18,242.94,1133454,0
+ADP.US,D,20240509,000000,243.84,245.435,242.79,245.145,1020241,0
+ADP.US,D,20240510,000000,245.48,247.21,245.06,246.86,757877,0
+ADP.US,D,20240513,000000,247.5,249.82,246.77,247.8,950030,0
+ADP.US,D,20240514,000000,249.08,249.42,244.5,245.5,1278977,0
+ADP.US,D,20240515,000000,246.46,248.25,245.995,246.62,1053957,0
+ADP.US,D,20240516,000000,246.36,250.27,246.03,250.06,1031961,0
+ADP.US,D,20240517,000000,250.06,252.39,249.24,252.33,1291521,0
+ADP.US,D,20240520,000000,252.44,252.66,250.585,251.78,772892,0
+ADP.US,D,20240521,000000,253,253,251.1,252.14,917474,0
+ADP.US,D,20240522,000000,252.3,254.64,251.705,254.02,1272890,0
+ADP.US,D,20240523,000000,254.36,254.36,251.06,251.49,1096238,0
+ADP.US,D,20240524,000000,251.6,252.99,248.34,248.9,973940,0
+ADP.US,D,20240528,000000,248.3,248.46,241.91,243.3,1483500,0
+ADP.US,D,20240529,000000,241.43,242.73,239.6154,240.09,1565613,0
+ADP.US,D,20240530,000000,240.67,241.79,239.52,240.91,1562244,0
+ADP.US,D,20240531,000000,241.52,245.02,240.52,244.92,2721044,0
+ADP.US,D,20240603,000000,244.17,245.53,242.05,244.02,1113278,0
+ADP.US,D,20240604,000000,244.52,247.46,243.93,245.67,911687,0
+ADP.US,D,20240605,000000,245.14,246.91,243.36,245.78,1298318,0
+ADP.US,D,20240606,000000,246.31,249.535,246.225,247.97,1614268,0
+ADP.US,D,20240607,000000,248.89,253.1,247.94,252.32,1650179,0
+ADP.US,D,20240610,000000,251.28,252.19,243.69,246.87,2339731,0
+ADP.US,D,20240611,000000,246.81,247.93,243.72,246.58,1478250,0
+ADP.US,D,20240612,000000,245.96,246.905,244.04,246.13,1764641,0
+ADP.US,D,20240613,000000,244.27,246.04,242.62,244.27,1368743,0
+ADP.US,D,20240614,000000,242.98,243.645,240.93,242.62,1106921,0
+ADP.US,D,20240617,000000,240.82,245.96,240.04,244.96,1347933,0
+ADP.US,D,20240618,000000,245.14,245.55,243.51,244.41,1005014,0
+ADP.US,D,20240620,000000,244.76,246.9124,243.91,246.06,1954249,0
+ADP.US,D,20240621,000000,246.92,248.585,246.48,247.97,3022851,0
+ADP.US,D,20240624,000000,248.26,250.75,247.17,249.2,1303120,0
+ADP.US,D,20240625,000000,250.38,250.38,246.44,248.4,1492943,0
+ADP.US,D,20240626,000000,246.61,247.68,237.21,238.02,3146310,0
+ADP.US,D,20240627,000000,237.87,239.29,236.24,237.3,2066883,0
+ADP.US,D,20240628,000000,238.26,241.14,237.47,238.69,2595023,0
+ADP.US,D,20240701,000000,239.3,241.41,235.08,235.67,2124780,0
+ADP.US,D,20240702,000000,236.6,236.88,234,236.63,1278114,0
+ADP.US,D,20240703,000000,235.95,237.57,234.725,236.91,815729,0
+ADP.US,D,20240705,000000,235.74,236.52,233.75,235.56,1847304,0
+ADP.US,D,20240708,000000,235.48,236.43,233.02,233.44,1448814,0
+ADP.US,D,20240709,000000,233.12,235,232.9,234.71,1458662,0
+ADP.US,D,20240710,000000,233.85,234.4124,231.27,234.15,1687116,0
+ADP.US,D,20240711,000000,233.89,238.22,233.14,235.63,1883196,0
+ADP.US,D,20240712,000000,236.28,239.47,235.99,238.02,1312685,0
+ADP.US,D,20240715,000000,238.19,242.76,238.19,242.64,1268279,0
+ADP.US,D,20240716,000000,243.09,246.57,242.76,245.82,1252805,0
+ADP.US,D,20240717,000000,246.79,250.03,246.79,249.25,1896974,0
+ADP.US,D,20240718,000000,248.21,251.78,247.11,247.4,1225770,0
+ADP.US,D,20240719,000000,248.23,248.87,244.6501,246.97,1424555,0
+ADP.US,D,20240722,000000,249.17,249.17,245.928,247.99,1421349,0
+ADP.US,D,20240723,000000,246.92,248.85,246.005,248.35,765419,0
+ADP.US,D,20240724,000000,249.66,249.66,245.795,247.1,1853223,0
+ADP.US,D,20240725,000000,249.06,254.35,247.98,249.58,1476176,0
+ADP.US,D,20240726,000000,249.57,253.4599,249.49,252.67,1449554,0
+ADP.US,D,20240729,000000,254.5,256.13,252.63,255.21,2120026,0
+ADP.US,D,20240730,000000,256.14,258.75,255.97,257.74,1762381,0
+ADP.US,D,20240731,000000,260.11,269.49,259,262.62,3046540,0
+ADP.US,D,20240801,000000,260.38,263.8,258.79,261.3,2281985,0
+ADP.US,D,20240802,000000,262,263.95,259.47,263.52,2310606,0
+ADP.US,D,20240805,000000,267.45,268.48,256.62,258.14,2295721,0
+ADP.US,D,20240806,000000,257.74,262.99,256.47,259.47,1847521,0
+ADP.US,D,20240807,000000,259.33,265.21,258.66,258.91,2011768,0
+ADP.US,D,20240808,000000,258.51,263.37,258.51,262.79,1968047,0
+ADP.US,D,20240809,000000,261.57,262.51,259.93,262.18,1462311,0
+ADP.US,D,20240812,000000,260.98,261.735,258.63,259.12,1257135,0
+ADP.US,D,20240813,000000,259.77,262.02,259.08,261.91,1104492,0
+ADP.US,D,20240814,000000,260.91,263.3899,260.36,262.82,1047630,0
+ADP.US,D,20240815,000000,263.5,264.67,261.86,263.66,1169700,0
+ADP.US,D,20240816,000000,263.69,264.53,262.21,264.09,1013231,0
+ADP.US,D,20240819,000000,264.63,265.8829,262.88,264.65,998180,0
+ADP.US,D,20240820,000000,263.87,265,263.42,264.54,913450,0
+ADP.US,D,20240821,000000,265.79,268.11,264.73,267.85,1305154,0
+ADP.US,D,20240822,000000,268.93,269.58,267.25,269.38,1137615,0
+ADP.US,D,20240823,000000,270.6,270.99,268.195,269.6,1206702,0
+ADP.US,D,20240826,000000,270.55,271.865,270.1078,271.35,792667,0
+ADP.US,D,20240827,000000,271.28,275.1,270.75,274.68,1260071,0
+ADP.US,D,20240828,000000,275.79,276.77,271.81,272.68,1369587,0
+ADP.US,D,20240829,000000,274.54,275.27,271.68,273.36,850498,0
+ADP.US,D,20240830,000000,273.87,276.74,272.3,275.91,1548080,0
+ADP.US,D,20240903,000000,273,278.02,273,275.55,1590052,0
+ADP.US,D,20240904,000000,276,278.245,273.675,275.22,1374438,0
+ADP.US,D,20240905,000000,274.8,274.94,269.02,270.17,1856281,0
+ADP.US,D,20240906,000000,271.04,271.49,267.79,269.56,2814514,0
+ADP.US,D,20240909,000000,269.7,276.13,269.7,275.59,1784455,0
+ADP.US,D,20240910,000000,277.05,279.58,275.47,279.26,1354279,0
+ADP.US,D,20240911,000000,277.31,277.85,270.71,277.48,1555972,0
+ADP.US,D,20240912,000000,277.58,279.01,273.9,278.4,1499066,0
+ADP.US,D,20240913,000000,276.78,278.68,275.83,277.51,1183145,0
+ADP.US,D,20240916,000000,279.03,279.78,276.97,278.6,1699565,0
+ADP.US,D,20240917,000000,278.07,281.54,278.07,279.41,2163466,0
+ADP.US,D,20240918,000000,279.45,281.14,275.43,275.91,1521264,0
+ADP.US,D,20240919,000000,279.43,279.71,276.51,277.69,1559360,0
+ADP.US,D,20240920,000000,276.78,278.005,274.3,276.41,3271545,0
+ADP.US,D,20240923,000000,276.88,277.84,275.27,277.58,1434995,0
+ADP.US,D,20240924,000000,277.46,277.96,275,276.64,1436862,0
+ADP.US,D,20240925,000000,276.36,276.99,274.96,275.25,1076390,0
+ADP.US,D,20240926,000000,275.92,276.76,273.63,274.43,1333843,0
+ADP.US,D,20240927,000000,274.8,276.21,272.71,272.88,1581344,0
+ADP.US,D,20240930,000000,273.51,277.04,272.1801,276.73,1987950,0
+ADP.US,D,20241001,000000,278.18,281.18,273.45,280.08,1909891,0
+ADP.US,D,20241002,000000,280.08,283.76,278.68,283.55,1298049,0
+ADP.US,D,20241003,000000,282.79,285.67,282.1101,284.62,1489636,0
+ADP.US,D,20241004,000000,285.7,286.3,282.665,285.16,1076780,0
+ADP.US,D,20241007,000000,283.56,284.92,281.27,282.12,1443282,0
+ADP.US,D,20241008,000000,283.05,286.11,281.99,285.42,1176049,0
+ADP.US,D,20241009,000000,285.83,288.3,284.59,287.77,1253381,0
+ADP.US,D,20241010,000000,287.5,287.59,285.72,286.91,864501,0
+ADP.US,D,20241011,000000,286.94,288.5,286.66,288.36,952208,0
+ADP.US,D,20241014,000000,288.99,291.77,288.43,291,969651,0
+ADP.US,D,20241015,000000,291.7,294.18,289.89,290.04,1532025,0
+ADP.US,D,20241016,000000,289.11,291.16,287.79,290.7,1242129,0
+ADP.US,D,20241017,000000,292.04,292.83,289.98861,291.96,2299199,0
+ADP.US,D,20241018,000000,292.57,292.76,290.24,292.29,2738202,0
+ADP.US,D,20241021,000000,291.73,291.99,289.175,290.91,1044404,0
+ADP.US,D,20241022,000000,290.15,291.78,288.415,291.34,983189,0
+ADP.US,D,20241023,000000,289.72,292.435,289.36,290.04,1183848,0
+ADP.US,D,20241024,000000,290.04,291.24,288.76,289.43,1261683,0
+ADP.US,D,20241025,000000,290.37,290.85,287.6,287.96,1691504,0
+ADP.US,D,20241028,000000,288.51,289.19,286.035,286.44,1591840,0
+ADP.US,D,20241029,000000,285.44,289.66,284.39,287.95,2583017,0
+ADP.US,D,20241030,000000,286.2,292.87,285.595,292.78,2012727,0
+ADP.US,D,20241031,000000,291.51,292.54,288.94,289.24,2215870,0
+ADP.US,D,20241101,000000,288.01,289.37,285.99,288.18,2037049,0
+ADP.US,D,20241104,000000,290,292.2504,288.98,289.86,1184322,0
+ADP.US,D,20241105,000000,289.58,291.71,288.44,291.18,897637,0
+ADP.US,D,20241106,000000,299.59,306.71,296.74,305.18,2869357,0
+ADP.US,D,20241107,000000,305,306.19,303.049,304.85,1299509,0
+ADP.US,D,20241108,000000,305.66,306.92,304.125,304.73,1552646,0
+ADP.US,D,20241111,000000,305.78,308.54,305.13,306.78,1340249,0
+ADP.US,D,20241112,000000,307.36,309.215,306.83,307.91,1711195,0
+ADP.US,D,20241113,000000,306.7,309.37,306.67,307.5,1637822,0
+ADP.US,D,20241114,000000,307.11,307.72,301.4,301.99,1505824,0
+ADP.US,D,20241115,000000,301.93,301.9545,297.07,297.64,1457744,0
+ADP.US,D,20241118,000000,297.64,299.84,296.95,297.89,1075973,0
+ADP.US,D,20241119,000000,296.38,299.09,295.06,297.54,1741761,0
+ADP.US,D,20241120,000000,296.48,300.62,295.15,298.59,2159333,0
+ADP.US,D,20241121,000000,300,304.96,298.81,304.57,1810633,0
+ADP.US,D,20241122,000000,305.34,308.02,304.31,305.15,1311987,0
+ADP.US,D,20241125,000000,305.31,305.96,301.67,304.665,3078716,0
+ADP.US,D,20241126,000000,305.6,308.31,304.76,307.97,1048750,0
+ADP.US,D,20241127,000000,309.62,309.63,306.73,306.92,1515441,0
+ADP.US,D,20241129,000000,306.73,307.93,306.25,306.93,805046,0
+ADP.US,D,20241202,000000,307.67,307.67,304.55,306.03,1279315,0
+ADP.US,D,20241203,000000,306.22,307.73,302.12,303.57,2059804,0
+ADP.US,D,20241204,000000,304.94,305.6,302.21,303.49,1374360,0
+ADP.US,D,20241205,000000,303.2,303.26,300.02,301.8,3169131,0
+ADP.US,D,20241206,000000,301.46,305.61,301.46,304.56,2622043,0
+ADP.US,D,20241209,000000,303.94,304.75,295.615,297.56,2266208,0
+ADP.US,D,20241210,000000,297,302.77,295.72,302.23,1672537,0
+ADP.US,D,20241211,000000,302.77,304.545,300.56,300.75,1952251,0
+ADP.US,D,20241212,000000,300.94,302,297.48,298.75,1172856,0
+ADP.US,D,20241213,000000,296.41,298.18,295.69,296.76,1880638,0
+ADP.US,D,20241216,000000,298,298.46,295.94,296.81,2580068,0
+ADP.US,D,20241217,000000,296.01,298.01,294.9277,295.57,2625345,0
+ADP.US,D,20241218,000000,294.87,295.84,288.39,288.5,2262420,0
+ADP.US,D,20241219,000000,287.63,293.9699,287.63,291.33,1787654,0
+ADP.US,D,20241220,000000,290.11,295.15,289.95,294.02,4165832,0
+ADP.US,D,20241223,000000,293.87,295,290.905,294.15,1388915,0
+ADP.US,D,20241224,000000,293.2,297.07,293.0214,296.46,956029,0
+ADP.US,D,20241226,000000,296.33,298.32,295.4,297.23,1403673,0
+ADP.US,D,20241227,000000,295.96,298.285,295.11,296.18,1332042,0
+ADP.US,D,20241230,000000,292.57,294.5,290.8,292.97,1161842,0
+ADP.US,D,20241231,000000,294.01,294.205,291.57,292.73,980889,0
+ADP.US,D,20250102,000000,293.83,295.15,288.55,289.65,1025445,0
+ADP.US,D,20250103,000000,290.73,292.55,289.79,291.69,1044195,0
+ADP.US,D,20250106,000000,289.15,290.32,285.86,287.13,1529209,0
+ADP.US,D,20250107,000000,287.25,290,287.25,288.4,1451761,0
+ADP.US,D,20250108,000000,288.51,292.05,288.51,291.89,1513069,0
+ADP.US,D,20250110,000000,290.19,292.85,286.7,286.85,2292476,0
+ADP.US,D,20250113,000000,285.69,290.475,285.48,290.2,1809436,0
+ADP.US,D,20250114,000000,290.3,291.87,287.47,291.69,2321563,0
+ADP.US,D,20250115,000000,294.02,295.2065,292.36,293.37,1764426,0
+ADP.US,D,20250116,000000,291.84,297.61,291.805,296.23,1667520,0
+ADP.US,D,20250117,000000,301.09,301.09,295.96,296.18,2408371,0
+ADP.US,D,20250121,000000,296.44,299.1,296.44,298.15,1652323,0
+ADP.US,D,20250122,000000,297.73,298.68,296.22,296.36,1627991,0
+ADP.US,D,20250123,000000,296.24,297.18,293.68,295.8,1101951,0
+ADP.US,D,20250124,000000,293.72,298.3,293.24,297.1,1205968,0
+ADP.US,D,20250127,000000,294.7,301.08,294.7,300.15,1636236,0
+ADP.US,D,20250128,000000,299.96,302.55,295.67,298.31,2469854,0
+ADP.US,D,20250129,000000,304.14,311.6713,300.42,300.57,2764065,0
+ADP.US,D,20250130,000000,303.52,307.84,301.0401,303.26,1367137,0
+ADP.US,D,20250131,000000,301.79,305.1,301.18,303.01,2237741,0
+ADP.US,D,20250203,000000,303.56,307.94,302.715,307.32,2169081,0
+ADP.US,D,20250204,000000,304.14,305.625,302.9968,304.67,1256942,0
+ADP.US,D,20250205,000000,305.63,308.2,303.92,308.15,1633876,0
+ADP.US,D,20250206,000000,309,310.26,307.5075,308.97,1740375,0
+ADP.US,D,20250207,000000,310.32,310.37,305.82,305.97,1387891,0
+ADP.US,D,20250210,000000,308.24,308.36,306.475,306.93,902931,0
+ADP.US,D,20250211,000000,307.56,307.56,304.3716,305.78,1150996,0
+ADP.US,D,20250212,000000,304.14,306.75,302.8141,306.65,1559002,0
+ADP.US,D,20250213,000000,306,310.58,305,310.22,1197848,0
+ADP.US,D,20250214,000000,310,311.59,308.13,308.15,1101072,0
+ADP.US,D,20250218,000000,310.28,311.47,307.775,309.95,1313190,0
+ADP.US,D,20250219,000000,310.7,313.72,309.5,313.22,1407745,0
+ADP.US,D,20250220,000000,311.97,312.89,309.76,311.97,1304472,0
+ADP.US,D,20250221,000000,311.78,312.36,307.32,310.76,1600348,0
+ADP.US,D,20250224,000000,310.62,314.06,310.12,312.191,1311864,0
+ADP.US,D,20250225,000000,312.99,314.7,310.44,313.37,1880006,0
+ADP.US,D,20250226,000000,312.74,315.2927,311.035,311.38,1443182,0
+ADP.US,D,20250227,000000,311.98,314.115,310.24,311.3,1489919,0
+ADP.US,D,20250228,000000,314.69,316.46,311.13,315.18,3289104,0
+ADP.US,D,20250303,000000,316.01,320.5,315.7,318.64,1515358,0
+ADP.US,D,20250304,000000,322.84,322.84,308,313.44,2388631,0
+ADP.US,D,20250305,000000,311.38,313.9,309.39,310.43,3470989,0
+ADP.US,D,20250306,000000,308.5,309.46,299.2438,302.46,2975314,0
+ADP.US,D,20250307,000000,302.46,307.29,302.46,306.45,2293500,0
+ADP.US,D,20250310,000000,306.2,309.34,301.575,302.99,2991382,0
+ADP.US,D,20250311,000000,304.11,304.475,292.03,292.44,2923478,0
+ADP.US,D,20250312,000000,292.78,294.78,290.1003,294.18,1959675,0
+ADP.US,D,20250313,000000,294.13,294.19,289.45,290.55,2062513,0
+ADP.US,D,20250314,000000,289.2,292.56,289.2,291.76,1429311,0
+ADP.US,D,20250317,000000,292.08,297.9,291.22,296.58,1818393,0
+ADP.US,D,20250318,000000,295.85,296.4775,293,295.93,1181010,0
+ADP.US,D,20250319,000000,295.93,300.27,295.93,298.79,1291728,0
+ADP.US,D,20250320,000000,295.135,299.81,294.9,297.51,1602359,0
+ADP.US,D,20250321,000000,295.16,295.66,292.73,295.32,3951140,0
+ADP.US,D,20250324,000000,297.53,300.23,296.73,298.89,1709092,0
+ADP.US,D,20250325,000000,299.01,300.03,297.51,299.38,1474795,0
+ADP.US,D,20250326,000000,300.42,307.14,298.87,302.41,1851424,0
+ADP.US,D,20250327,000000,303.03,306.25,301.2754,305.43,1373993,0
+ADP.US,D,20250328,000000,306.3,308.89,300.655,300.83,1785442,0
+ADP.US,D,20250331,000000,301.25,306.325,300.9,305.53,2492561,0
+ADP.US,D,20250401,000000,305.38,307.375,303.5901,306.54,1199344,0
+ADP.US,D,20250402,000000,304.93,307.97,303.75,307.23,1089325,0
+ADP.US,D,20250403,000000,304.69,309.5,303.48,305.39,1998842,0
+ADP.US,D,20250404,000000,305.58,306,285.9,286.13,3769265,0
+ADP.US,D,20250407,000000,284.09,288.53,272.6175,281.22,3541600,0
+ADP.US,D,20250408,000000,282.8,286.43,273.54,276.76,3130236,0
+ADP.US,D,20250409,000000,275.16,295.69,273.81,294.69,3469527,0
+ADP.US,D,20250410,000000,293.14,297.47,285.14,292.21,3284681,0
+ADP.US,D,20250411,000000,292.21,301.39,290.295,299.54,2188071,0
+ADP.US,D,20250414,000000,299.65,304.31,298.72,301.56,1806247,0
+ADP.US,D,20250415,000000,301.56,303.27,297.8,298.06,1763342,0
+ADP.US,D,20250416,000000,297.955,299.2,292.255,294.14,1406472,0
+ADP.US,D,20250417,000000,295.88,296.1,292.96,293.28,1667101,0
+ADP.US,D,20250421,000000,290.77,293.235,280.3396,284.85,2315588,0
+ADP.US,D,20250422,000000,288.32,295.51,286.76,292.89,1725162,0
+ADP.US,D,20250423,000000,294.35,297.6,291.73,293.54,1636120,0
+ADP.US,D,20250424,000000,293.035,294.86,288.96,294.55,1686259,0
+ADP.US,D,20250425,000000,293.09,294.2,288.75,291.76,1481993,0
+ADP.US,D,20250428,000000,291.65,294.21,290.4,293.57,1669235,0
+ADP.US,D,20250429,000000,292.4,296.02,292.37,295.77,1618330,0
+ADP.US,D,20250430,000000,290.74,301.36,288.34,300.6,3342317,0
+ADP.US,D,20250501,000000,299.21,300.32,293.725,298.69,1667514,0
+ADP.US,D,20250502,000000,301.02,305.06,300.085,303.57,1720851,0
+ADP.US,D,20250505,000000,303.3,305.745,301.45,303.96,1232849,0
+ADP.US,D,20250506,000000,303.23,304.19,300.925,303.33,1006759,0
+ADP.US,D,20250507,000000,303.41,306.2,302.38,305.18,2013032,0
+ADP.US,D,20250508,000000,306.9,309.67,305.19,307.09,1164272,0
+ADP.US,D,20250509,000000,307.09,308.71,305.82,307.72,851726,0
+ADP.US,D,20250512,000000,311.82,312.14,305.21,309.38,1682981,0
+ADP.US,D,20250513,000000,310.085,310.86,308.18,308.19,1215499,0
+ADP.US,D,20250514,000000,306.66,309.98,305.51,309.41,1163118,0
+ADP.US,D,20250515,000000,309.96,315.95,309.96,315.85,1696989,0
+ADP.US,D,20250516,000000,316.44,319.5,314.39,319.37,1489162,0
+ADP.US,D,20250519,000000,318.72,323.17,317.37,322.96,1530564,0
+ADP.US,D,20250520,000000,321.36,323.14,320.835,322.8,1015039,0
+ADP.US,D,20250521,000000,320.31,323.66,320.31,322.63,1892350,0
+ADP.US,D,20250522,000000,322.6,323.21,320.15,321.65,1273688,0
+ADP.US,D,20250523,000000,319.07,321.83,317.655,321.09,962536,0
+ADP.US,D,20250527,000000,322.88,326,321.82,325.71,1745156,0
+ADP.US,D,20250528,000000,327.315,327.99,323.71,324.14,1158732,0
+ADP.US,D,20250529,000000,324.2,325.07,321.27,324.12,921705,0
+ADP.US,D,20250530,000000,325.18,326.6,323.37,325.53,2925090,0
+ADP.US,D,20250602,000000,322.8,325.91,321.07,325.8,1502572,0
+ADP.US,D,20250603,000000,324.46,326.8,322.9835,326.53,2155924,0
+ADP.US,D,20250604,000000,325.72,327.56,323.96,326.21,1229954,0
+ADP.US,D,20250605,000000,327.18,327.8,324.675,326.23,1817739,0
+ADP.US,D,20250606,000000,328.85,329.9295,326.125,326.81,1183335,0
+ADP.US,D,20250609,000000,325.72,325.84,317.8,318.57,1463033,0
+ADP.US,D,20250610,000000,318.53,319.7199,312.68,314.52,1422101,0
+ADP.US,D,20250611,000000,314.375,314.375,310.93,312.365,1323705,0
+ADP.US,D,20250612,000000,312.96,314.245,305.28,309.75,1799190,0
+ADP.US,D,20250613,000000,307.07,310.85,305.74,306.82,2021726,0
+ADP.US,D,20250616,000000,307.8,309.69,306.63,307.91,1622290,0
+ADP.US,D,20250617,000000,308.77,309.3,306.85,307.62,2357159,0
+ADP.US,D,20250618,000000,307.62,308.8099,306.08,306.77,1466702,0
+ADP.US,D,20250620,000000,308.51,308.51,304,306.26,3659069,0
+ADP.US,D,20250623,000000,307.26,310.44,305.76,310.24,1707066,0
+ADP.US,D,20250624,000000,311.25,311.99,308.145,311.4,1309187,0
+ADP.US,D,20250625,000000,311.02,311.195,297.22,298.19,2355101,0
+ADP.US,D,20250626,000000,299.24,303.9,296.75,302.98,2304170,0
+ADP.US,D,20250627,000000,302.94,306.47,300.9,303.45,1931132,0
+ADP.US,D,20250630,000000,303.37,308.88,302.61,308.4,2414776,0
+ADP.US,D,20250701,000000,308.18,311.99,307.3,310.13,1496603,0
+ADP.US,D,20250702,000000,308.08,308.745,300.7925,305.05,1327855,0
+ADP.US,D,20250703,000000,307,309.4,305.28,309.2,1393190,0
+ADP.US,D,20250707,000000,309.175,310.805,306.9,308.4,1660350,0
+ADP.US,D,20250708,000000,307.77,309.21,305.4,306.9,1919182,0
+ADP.US,D,20250709,000000,308.21,308.66,305.26,308.41,1359647,0
+ADP.US,D,20250710,000000,307.35,308.4699,305.32,305.82,1421547,0
+ADP.US,D,20250711,000000,305.43,305.855,301.84,302.65,1097350,0
+ADP.US,D,20250714,000000,302.19,303.84,301.1,303.36,1128385,0
+ADP.US,D,20250715,000000,302.07,303.21,298.05,298.18,965555,0
+ADP.US,D,20250716,000000,298.66,300.7,296.46,300.27,1525545,0
+ADP.US,D,20250717,000000,299.88,303.37,299.88,302.12,1314135,0
+ADP.US,D,20250718,000000,304.275,304.275,300.3935,301.79,1653908,0
+ADP.US,D,20250721,000000,301.69,303.3,300.75,300.9,949670,0
+ADP.US,D,20250722,000000,301.6,306.3302,301.48,302.98,1026698,0
+ADP.US,D,20250723,000000,302.38,304.51,301.5001,304.23,1135688,0
+ADP.US,D,20250724,000000,303.92,307.1,303.25,306.24,1148091,0
+ADP.US,D,20250725,000000,307.16,308.82,306.17,308.63,967227,0
+ADP.US,D,20250728,000000,308.6,309.19,306.31,306.89,1184823,0
+ADP.US,D,20250729,000000,307.97,309.69,305.5,308.64,2670872,0
+ADP.US,D,20250730,000000,299.31,315.98,298.69,310.94,2558231,0
+ADP.US,D,20250731,000000,309.32,315.26,308.81,309.5,2030399,0
+ADP.US,D,20250801,000000,308,308.27,299.56,300.44,1791603,0
+ADP.US,D,20250804,000000,300.55,303.09,300.37,302.26,1560104,0
+ADP.US,D,20250805,000000,302.18,302.89,299.29,299.44,1774907,0
+ADP.US,D,20250806,000000,300.585,302.46,298.66,301.64,1879514,0
+ADP.US,D,20250807,000000,303.68,305.77,301.5801,303.49,1519885,0
+ADP.US,D,20250808,000000,304.13,306.8257,303.62,305.81,879386,0
+ADP.US,D,20250811,000000,304.755,306.94,302.5,303.72,1265718,0
+ADP.US,D,20250812,000000,303.52,304.2,299.01,299.63,1280112,0
+ADP.US,D,20250813,000000,299.87,305.11,299.73,304.95,2351673,0
+ADP.US,D,20250814,000000,304.95,304.965,301.43,301.68,1074439,0
+ADP.US,D,20250815,000000,301.31,304.03,300.06,301.79,1362768,0
+ADP.US,D,20250818,000000,302.02,303.16,301.1,302.65,1156707,0
+ADP.US,D,20250819,000000,302.58,306.73,302.2545,305.72,1227250,0
+ADP.US,D,20250820,000000,306.84,310.08,305.665,309.03,1440741,0
+ADP.US,D,20250821,000000,308.53,308.99,304.04,304.94,1458899,0
+ADP.US,D,20250822,000000,306.45,308.895,303.3728,307.95,1150919,0
+ADP.US,D,20250825,000000,306.71,307.8,303.28,303.84,1138039,0
+ADP.US,D,20250826,000000,303.13,304.67,302.12,303.45,2503458,0
+ADP.US,D,20250827,000000,302.53,304.33,301.96,303.09,1109628,0
+ADP.US,D,20250828,000000,303.04,304.45,301.7456,304.1,1488198,0
+ADP.US,D,20250829,000000,302.655,305.31,302.655,304.05,1106884,0
+ADP.US,D,20250902,000000,301.64,302.45,298.3,299.77,1648489,0
+ADP.US,D,20250903,000000,296.57,300.07,294.59,298.86,1448332,0
+ADP.US,D,20250904,000000,298.92,301.58,296.715,301.19,1735422,0
+ADP.US,D,20250905,000000,301.19,302.68,293.95,295.97,1892499,0
+ADP.US,D,20250908,000000,296.58,298.59,293.51,298.43,1716594,0
+ADP.US,D,20250909,000000,298.43,298.9,296.22,297.24,1349962,0
+ADP.US,D,20250910,000000,297.84,297.84,290.38,292.39,1762147,0
+ADP.US,D,20250911,000000,291.96,299.22,291.96,298.03,1984930,0
+ADP.US,D,20250912,000000,294.96,296.855,292.19,293.5,1100095,0
+ADP.US,D,20250915,000000,293.57,294.93,290.2,290.87,1290566,0
+ADP.US,D,20250916,000000,290.25,291.91,282.27,288.69,2609133,0
+ADP.US,D,20250917,000000,289.13,291.32,287.735,288.75,2275778,0
+ADP.US,D,20250918,000000,288.055,292.3,287.435,290.95,2184382,0
+ADP.US,D,20250919,000000,293.51,293.51,290.7,292,4039577,0
+ADP.US,D,20250922,000000,289.46,294.46,288.535,293.66,2179604,0
+ADP.US,D,20250923,000000,292.21,293.49,287.31,289.215,1926159,0
+ADP.US,D,20250924,000000,288.6,292.865,287.94,291.5,3456621,0
+ADP.US,D,20250925,000000,291.905,293.29,287.661,288.89,1862826,0
+ADP.US,D,20250926,000000,289.56,292.71,288.545,291.54,1703929,0
+ADP.US,D,20250929,000000,292.5,294.35,291.385,292.66,2155220,0
+ADP.US,D,20250930,000000,288.49,293.91,285.03,293.5,3156491,0
+ADP.US,D,20251001,000000,292.48,293.64,289.5708,291.61,2200998,0
+ADP.US,D,20251002,000000,289.22,290.82,286.42,289.87,2073868,0
+ADP.US,D,20251003,000000,289.975,292.38,287.855,291.31,1227736,0
+ADP.US,D,20251006,000000,291.5,291.95,288.49,290.55,1704082,0
+ADP.US,D,20251007,000000,291.68,293.51,290.4518,292.94,1150640,0
+ADP.US,D,20251008,000000,292.56,292.8,289.82,290.7,1410087,0
+ADP.US,D,20251009,000000,290.44,291.34,285.405,285.89,1340900,0
+ADP.US,D,20251010,000000,286.85,287.7999,284.65,285.19,2717739,0
+ADP.US,D,20251013,000000,285.21,286.8299,282.89,284.35,2041818,0
+ADP.US,D,20251014,000000,283.66,286.795,283.62,285.92,1299516,0
+ADP.US,D,20251015,000000,286.7,287.69,283.01,284.21,1568313,0
+ADP.US,D,20251016,000000,284.26,284.475,279.4201,280.16,1494358,0
+ADP.US,D,20251017,000000,280.98,282.9,280,281.27,1301110,0
+ADP.US,D,20251020,000000,281.61,283.7416,281.18,283.03,1395789,0
+ADP.US,D,20251021,000000,283.46,285.41,282.29,283.98,1748209,0
+ADP.US,D,20251022,000000,283.61,287.4,282.93,283.95,1234089,0
+ADP.US,D,20251023,000000,282.7,284.2325,280.66,281.55,1338448,0
+ADP.US,D,20251024,000000,282.25,282.86,280.68,280.94,1263253,0
+ADP.US,D,20251027,000000,280.97,282.89,280.09,280.53,1980093,0
+ADP.US,D,20251028,000000,280,282.93,279.308,279.63,2351313,0
+ADP.US,D,20251029,000000,271.16,272.81,260.24,261.22,3346287,0
+ADP.US,D,20251030,000000,262.22,265.92,260.2201,261.53,2792361,0
+ADP.US,D,20251031,000000,260.63,262.075,258.19,260.3,2557678,0
+ADP.US,D,20251103,000000,260.3,260.675,255.16,257.17,2365550,0
+ADP.US,D,20251104,000000,259.61,262.25,256.87,259.22,2554957,0
+ADP.US,D,20251105,000000,256.465,260.77,256.04,259.57,2213323,0
+ADP.US,D,20251106,000000,257.6,258.66,249.68,252.36,3338460,0
+ADP.US,D,20251107,000000,253.76,255.38,251.62,254.16,2442088,0
+ADP.US,D,20251110,000000,253.3,255.77,251.18,254.06,1735725,0
+ADP.US,D,20251111,000000,254.61,256.1016,253.27,255.2,1413516,0
+ADP.US,D,20251112,000000,255.21,256.33,253.49,254.55,1772059,0
+ADP.US,D,20251113,000000,252.85,255.04,250.65,254.61,1980838,0
+ADP.US,D,20251114,000000,254.61,255.72,251.22,253.09,1720198,0
+ADP.US,D,20251117,000000,252.81,253.56,250.35,250.9,1761384,0
+ADP.US,D,20251118,000000,251.02,251.46,247.21,249.69,2031686,0
+ADP.US,D,20251119,000000,250.26,251.35,247.1835,250.41,2170484,0
+ADP.US,D,20251120,000000,251.81,251.93,247.77,249.06,2034422,0
+ADP.US,D,20251121,000000,249.78,254.46,249.06,253.12,2003291,0
+ADP.US,D,20251124,000000,252.62,252.79,248.33,250.1,3502596,0
+ADP.US,D,20251125,000000,251,260,250.66,256.31,2670364,0
+ADP.US,D,20251126,000000,256.98,257.4,254.06,254.33,1711786,0
+ADP.US,D,20251128,000000,255.29,256.36,253.7,255.3,975344,0
+ADP.US,D,20251201,000000,254,257.9,253.2,255.84,2861057,0
+ADP.US,D,20251202,000000,256.65,258.105,254.46,257.18,3423094,0
+ADP.US,D,20251203,000000,256.5,260.54,256.5,260.22,2367407,0
+ADP.US,D,20251204,000000,261.46,262.3,258.35,259.4,2594225,0
+ADP.US,D,20251205,000000,259.4,262.76,259.34,261.63,2756599,0
+ADP.US,D,20251208,000000,260.86,261.115,257.58,258.69,2584354,0
+ADP.US,D,20251209,000000,259.09,260.99,257.99,258.23,1717110,0
+ADP.US,D,20251210,000000,257.36,260.05,256.83,259.34,2449979,0
+ADP.US,D,20251211,000000,259.59,264.99,259.3518,264.69,1634809,0
+ADP.US,D,20251212,000000,264.05,266.35,263.74,266.1,2079242,0
+ADP.US,D,20251215,000000,266.33,267.85,264.57,264.95,2958004,0
+ADP.US,D,20251216,000000,261.78,263.7999,259.57,262.17,3359208,0
+ADP.US,D,20251217,000000,261.28,266.42,261,265.47,2511269,0
+ADP.US,D,20251218,000000,263.13,265.25,260.76,260.97,3508688,0
+ADP.US,D,20251219,000000,260.32,261,257.04,257.94,7868523,0
+ADP.US,D,20251222,000000,257.94,261.49,257.615,259.74,2075749,0
+ADP.US,D,20251223,000000,260.27,260.37,256.59,257.005,1875884,0
+ADP.US,D,20251224,000000,256.52,259,255.3,258.1,622119,0
+ADP.US,D,20251226,000000,257.865,259.05,257.4,258.84,1230478,0
+ADP.US,D,20251229,000000,259.15,260.83,258.41,259.61,1703325,0
+ADP.US,D,20251230,000000,258.62,260.66,258.56,259.53,1004300,0
+ADP.US,D,20251231,000000,258.98,259.5,257.09,257.23,1760284,0
+ADP.US,D,20260102,000000,257.03,257.665,251.65,252.88,2026336,0
+ADP.US,D,20260105,000000,252.69,259.14,251.96,257.32,2102893,0
+ADP.US,D,20260106,000000,255.77,262.1,255.47,261.12,2063884,0
+ADP.US,D,20260107,000000,261.95,262.48,259.3,261.26,1479233,0
+ADP.US,D,20260108,000000,260.25,267.025,259.6,265.67,1988730,0
+ADP.US,D,20260109,000000,265.55,268.08,264.66,266.02,1687591,0
+ADP.US,D,20260112,000000,264.8,266.0299,261.97,262.8,1495087,0
+ADP.US,D,20260113,000000,262.29,263.22,256.72,257.07,1802994,0
+ADP.US,D,20260114,000000,256.64,259.04,256.19,258.5,1894757,0
+ADP.US,D,20260115,000000,261.14,263.58,259.13,260.2,2054067,0
+ADP.US,D,20260116,000000,260.02,261.09,257.571,260.44,2880309,0
+ADP.US,D,20260120,000000,258.46,259.895,254.19,255.1,2214683,0
+ADP.US,D,20260121,000000,255.43,259.29,254.5,256.99,2540638,0
+ADP.US,D,20260122,000000,257.195,260.06,256.53,259.855,2002099,0
+ADP.US,D,20260123,000000,258.13,260.65,256.88,257.87,2114594,0
+ADP.US,D,20260126,000000,258.43,260.24,256.22,258.17,2043498,0
+ADP.US,D,20260127,000000,256.78,257.455,253.44,254.51,3482089,0
+ADP.US,D,20260128,000000,249.65,255.73,248.3,250.69,4089420,0
+ADP.US,D,20260129,000000,249.39,252.43,244.44,245.97,3533799,0
+ADP.US,D,20260130,000000,245.065,247,243.68,246.82,3568356,0
+ADP.US,D,20260202,000000,246.6,250,244.64,247.56,2024603,0
+ADP.US,D,20260203,000000,244.145,244.29,234.81,235.08,4377706,0
+ADP.US,D,20260204,000000,235.5,237.885,230.78,234.67,4159278,0
+ADP.US,D,20260205,000000,236.575,238.88,232.41,233.99,2797785,0
+ADP.US,D,20260206,000000,234.18,235.69,230.275,231.36,3223418,0
+ADP.US,D,20260209,000000,231.36,231.36,224.93,226.62,3377009,0
+ADP.US,D,20260210,000000,224.005,227.12,223.44,225.53,4475998,0
+ADP.US,D,20260211,000000,225.53,226.075,216.65,217.57,4597528,0
+ADP.US,D,20260212,000000,216.58,217.05,208.62,209.96,7879712,0
+ADP.US,D,20260213,000000,210.67,213.355,209.05,212.11,3840667,0
+ADP.US,D,20260217,000000,212.43,214.85,210.22,213.08,4965309,0
+ADP.US,D,20260218,000000,213.435,217.83,211.62,217.19,3363065,0
diff --git a/daily/us/nasdaq stocks/1/aent.us.txt b/daily/us/nasdaq stocks/1/aent.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b81dd3f7fb39759a4b55b45fece16b928d7a56a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aent.us.txt	
@@ -0,0 +1,661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AENT.US,D,20230703,000000,2.81,2.81,2.4989,2.76,465543,0
+AENT.US,D,20230705,000000,2.43,2.55,2.41,2.44,73742,0
+AENT.US,D,20230706,000000,2.49,2.49,2.23,2.41,52192,0
+AENT.US,D,20230707,000000,2.34,2.3999,2.18,2.32,51841,0
+AENT.US,D,20230710,000000,2.4,2.42,2.3,2.41,22646,0
+AENT.US,D,20230711,000000,2.315,2.4,2.24,2.35,13082,0
+AENT.US,D,20230712,000000,2.37,2.37,2.23,2.3,14174,0
+AENT.US,D,20230713,000000,2.25,2.34,1.77,2.25,30674,0
+AENT.US,D,20230714,000000,2.2,3.09,2.1514,2.68,403371,0
+AENT.US,D,20230717,000000,2.55,2.71,2.28,2.41,67385,0
+AENT.US,D,20230718,000000,2.33,2.39,2.19,2.265,42341,0
+AENT.US,D,20230719,000000,2.26,2.3,2.21,2.26,22656,0
+AENT.US,D,20230720,000000,2.25,2.28,2.09,2.28,26365,0
+AENT.US,D,20230721,000000,2.24,2.24,2.04,2.165,20699,0
+AENT.US,D,20230724,000000,2.07,2.25,2.04,2.07,20454,0
+AENT.US,D,20230725,000000,2.07,2.07,2,2.03,12131,0
+AENT.US,D,20230726,000000,2.14,2.14,1.96,2.03,9710,0
+AENT.US,D,20230727,000000,1.9982,1.9982,1.83,1.9,23539,0
+AENT.US,D,20230728,000000,1.8872,1.9745,1.8191,1.86,14313,0
+AENT.US,D,20230731,000000,1.86,1.86,1.8,1.86,22850,0
+AENT.US,D,20230801,000000,1.97,2,1.8323,1.99,8791,0
+AENT.US,D,20230802,000000,1.97,2.05,1.9,2.04,14442,0
+AENT.US,D,20230803,000000,2.02,2.07,1.88,1.9999,26851,0
+AENT.US,D,20230804,000000,2.04,2.09,1.97,2.05,13844,0
+AENT.US,D,20230807,000000,1.9601,2.09,1.96,2.05,4250,0
+AENT.US,D,20230808,000000,1.95,2.05,1.88,2.05,9685,0
+AENT.US,D,20230809,000000,2.14,2.14,1.8852,2.08,5417,0
+AENT.US,D,20230810,000000,2.14,2.14,2.0101,2.1,2878,0
+AENT.US,D,20230811,000000,2.2,2.2,2.02,2.08,2706,0
+AENT.US,D,20230814,000000,2.03,2.1783,2.02,2.08,4091,0
+AENT.US,D,20230815,000000,1.99,2.13,1.71,2.03,10621,0
+AENT.US,D,20230816,000000,2.09,2.09,1.94,2.06,7558,0
+AENT.US,D,20230817,000000,2.18,2.18,2.01,2.01,1241,0
+AENT.US,D,20230818,000000,2.08,2.08,1.93,2.04,3011,0
+AENT.US,D,20230821,000000,1.99,2.06,1.98,1.99,2853,0
+AENT.US,D,20230822,000000,2.06,2.06,1.94,2.04,8531,0
+AENT.US,D,20230823,000000,1.86,2.02,1.86,1.98,5380,0
+AENT.US,D,20230824,000000,2,2,1.85,1.95,9105,0
+AENT.US,D,20230825,000000,1.98,2.2,1.9345,2.2,7707,0
+AENT.US,D,20230828,000000,2.2,2.2,1.92,2.04,10746,0
+AENT.US,D,20230829,000000,2.005,2.1,1.92,2,7600,0
+AENT.US,D,20230830,000000,2,2.02,1.9201,2.01,15347,0
+AENT.US,D,20230831,000000,1.975,2.03,1.8501,2.02,12058,0
+AENT.US,D,20230901,000000,1.91,2.03,1.85,1.99,19940,0
+AENT.US,D,20230905,000000,1.99,2.01,1.81,2.01,8809,0
+AENT.US,D,20230906,000000,1.8601,2,1.85,2,23259,0
+AENT.US,D,20230907,000000,1.96,1.96,1.695,1.8,20142,0
+AENT.US,D,20230908,000000,1.83,1.91,1.73,1.84,6384,0
+AENT.US,D,20230911,000000,1.87,1.87,1.74,1.86,6279,0
+AENT.US,D,20230912,000000,1.735,1.8,1.735,1.8,2844,0
+AENT.US,D,20230913,000000,1.72,1.79,1.62,1.79,6529,0
+AENT.US,D,20230914,000000,1.7316,1.76,1.34,1.7,20293,0
+AENT.US,D,20230915,000000,1.45,1.6835,1.31,1.68,47926,0
+AENT.US,D,20230918,000000,1.51,1.64,1.48,1.53,16927,0
+AENT.US,D,20230919,000000,1.43,1.55,1.06,1.41,42975,0
+AENT.US,D,20230920,000000,1.37,1.44,1.06,1.06,13277,0
+AENT.US,D,20230921,000000,1.11,1.14,0.93,1.14,94500,0
+AENT.US,D,20230922,000000,1.14,1.16,1.03,1.15,5229,0
+AENT.US,D,20230925,000000,1.15,1.175,0.9701,1.1,4934,0
+AENT.US,D,20230926,000000,1.01,1.1,1.01,1.08,4039,0
+AENT.US,D,20230927,000000,1.12,1.2,1.03,1.2,7492,0
+AENT.US,D,20230928,000000,1.14,1.22,1.1176,1.22,4601,0
+AENT.US,D,20230929,000000,1.2,1.2,1.11,1.11,3181,0
+AENT.US,D,20231002,000000,1.19,1.376,1.15,1.23,9232,0
+AENT.US,D,20231003,000000,1.1,1.214,0.97,1.19,10564,0
+AENT.US,D,20231004,000000,1.24,1.25,1.1,1.23,7756,0
+AENT.US,D,20231005,000000,1.2,1.29,1.1047,1.29,8290,0
+AENT.US,D,20231006,000000,1.2085,1.36,1.2,1.36,11869,0
+AENT.US,D,20231009,000000,1.3601,1.3601,1.2,1.3,31480,0
+AENT.US,D,20231010,000000,1.34,1.35,1.25,1.34,4176,0
+AENT.US,D,20231011,000000,1.35,1.35,1.1,1.31,7410,0
+AENT.US,D,20231012,000000,1.22,1.22,1.1,1.1724,2552,0
+AENT.US,D,20231013,000000,1.17,1.34,1.11,1.17,6994,0
+AENT.US,D,20231016,000000,1.2,1.302,1.12,1.24,6097,0
+AENT.US,D,20231017,000000,1.22,1.32,1.195,1.32,2410,0
+AENT.US,D,20231018,000000,1.17,1.34,1.1101,1.32,17010,0
+AENT.US,D,20231019,000000,1.15,1.29,1.02,1.27,7665,0
+AENT.US,D,20231020,000000,1.22,1.25,1.14,1.25,9854,0
+AENT.US,D,20231023,000000,1.1891,1.2328,1.17,1.23,5933,0
+AENT.US,D,20231024,000000,1.1726,1.34,1.1726,1.32,5105,0
+AENT.US,D,20231025,000000,1.18,1.3,1.1401,1.3,3797,0
+AENT.US,D,20231026,000000,1.35,1.35,1.18,1.27,3417,0
+AENT.US,D,20231027,000000,1.24,1.26,1.1086,1.25,8853,0
+AENT.US,D,20231030,000000,1.21,1.25,1.15,1.25,2795,0
+AENT.US,D,20231031,000000,1.15,1.25,1.15,1.24,3689,0
+AENT.US,D,20231101,000000,1.28,1.28,1.02,1.15,4495,0
+AENT.US,D,20231102,000000,1.21,1.26,1.19,1.19,2179,0
+AENT.US,D,20231103,000000,1.26,1.29,1.15,1.17,4104,0
+AENT.US,D,20231106,000000,1.125,1.17,1.05,1.11,5668,0
+AENT.US,D,20231107,000000,1.115,1.135,1.01,1.09,137758,0
+AENT.US,D,20231108,000000,1.04,1.08,0.97,1.04,12964,0
+AENT.US,D,20231109,000000,1.03,1.06,0.9701,1.02,9469,0
+AENT.US,D,20231110,000000,1.02,1.155,0.99,1.1,14648,0
+AENT.US,D,20231113,000000,1.065,1.15,1.055,1.11,19760,0
+AENT.US,D,20231114,000000,1.08,1.2,0.91,1.07,27896,0
+AENT.US,D,20231115,000000,1.05,1.1,1.05,1.1,4848,0
+AENT.US,D,20231116,000000,1.12,1.12,1.02,1.09,4219,0
+AENT.US,D,20231117,000000,1.065,1.11,1.065,1.11,1649,0
+AENT.US,D,20231120,000000,1.04,1.07,0.9316,1.07,20406,0
+AENT.US,D,20231121,000000,1.02,1.05,0.91,0.98,14383,0
+AENT.US,D,20231122,000000,1.07,1.07,0.96,1,9490,0
+AENT.US,D,20231124,000000,1.03,1.04,1,1.03,2611,0
+AENT.US,D,20231127,000000,1.01,1.29,0.741,0.955,99921,0
+AENT.US,D,20231128,000000,0.9417,1.12,0.8801,0.99,37263,0
+AENT.US,D,20231129,000000,1.07,1.07,0.9,0.998,12134,0
+AENT.US,D,20231130,000000,0.85,0.95,0.84,0.95,7235,0
+AENT.US,D,20231201,000000,0.99,0.99,0.93,0.99,7929,0
+AENT.US,D,20231204,000000,0.96,1.01,0.8927,1.01,8557,0
+AENT.US,D,20231205,000000,0.98,1.01,0.9337,0.9999,3042,0
+AENT.US,D,20231206,000000,0.99,0.99,0.9186,0.9892,11043,0
+AENT.US,D,20231207,000000,0.91,0.9507,0.896329,0.95,6973,0
+AENT.US,D,20231208,000000,0.8962,0.9899,0.7808,0.95,32449,0
+AENT.US,D,20231211,000000,0.945,0.945,0.75,0.81,38618,0
+AENT.US,D,20231212,000000,0.7736,0.81,0.71,0.801,30886,0
+AENT.US,D,20231213,000000,0.824,0.824,0.787,0.823899,1656,0
+AENT.US,D,20231214,000000,0.83,0.885,0.71,0.873,31866,0
+AENT.US,D,20231215,000000,0.89,0.89,0.7,0.7443,68828,0
+AENT.US,D,20231218,000000,0.72,0.7752,0.6505,0.7752,67433,0
+AENT.US,D,20231219,000000,0.8,0.834,0.700001,0.83,45020,0
+AENT.US,D,20231220,000000,0.7718,0.83,0.7063,0.819,20127,0
+AENT.US,D,20231221,000000,0.79,0.9,0.76,0.8999,51428,0
+AENT.US,D,20231222,000000,0.8207,0.9,0.76,0.89,12309,0
+AENT.US,D,20231226,000000,0.82,0.9,0.8,0.899,21925,0
+AENT.US,D,20231227,000000,0.9,0.959399,0.8308,0.9,4824,0
+AENT.US,D,20231228,000000,0.8965,0.8965,0.8,0.86,33498,0
+AENT.US,D,20231229,000000,0.9481,0.9799,0.8,0.9282,11980,0
+AENT.US,D,20240102,000000,0.9746,0.9746,0.8084,0.93,3033,0
+AENT.US,D,20240103,000000,0.94,0.95,0.850001,0.9497,13766,0
+AENT.US,D,20240104,000000,0.94,1.0999,0.94,1.02,83425,0
+AENT.US,D,20240105,000000,1.03,1.152,1,1.03,8367,0
+AENT.US,D,20240108,000000,1.01,1.03,0.98,1.03,2634,0
+AENT.US,D,20240109,000000,1.03,1.18,1.0002,1.06,20856,0
+AENT.US,D,20240110,000000,1.1857,1.1857,1,1.04,3433,0
+AENT.US,D,20240111,000000,1.08,1.11,1,1.04,10128,0
+AENT.US,D,20240112,000000,1.1,1.17,1.05,1.12,50380,0
+AENT.US,D,20240116,000000,1.4,1.55,1.21,1.35,148047,0
+AENT.US,D,20240117,000000,1.35,1.37,1.23,1.35,11700,0
+AENT.US,D,20240118,000000,1.32,1.47,1.26,1.43,64605,0
+AENT.US,D,20240119,000000,1.38,1.4899,1.36,1.46,34801,0
+AENT.US,D,20240122,000000,1.425,1.54,1.28,1.4,31493,0
+AENT.US,D,20240123,000000,1.4,1.48,1.2101,1.4,40318,0
+AENT.US,D,20240124,000000,1.46,1.47,1.36,1.39,7086,0
+AENT.US,D,20240125,000000,1.3,1.39,1.07,1.3,91308,0
+AENT.US,D,20240126,000000,1.35,1.35,1.2706,1.32,3273,0
+AENT.US,D,20240129,000000,1.35,1.39,1.24,1.35,11964,0
+AENT.US,D,20240130,000000,1.38,1.42,1.21,1.3,8226,0
+AENT.US,D,20240131,000000,1.32,1.35,1.271,1.35,5165,0
+AENT.US,D,20240201,000000,1.305,1.46,1.305,1.4,8127,0
+AENT.US,D,20240202,000000,1.35,1.41,1.35,1.3777,7254,0
+AENT.US,D,20240205,000000,1.34,1.4,1.28,1.35,6809,0
+AENT.US,D,20240206,000000,1.27,1.38,1.27,1.34,12015,0
+AENT.US,D,20240207,000000,1.4,1.46,1.34,1.45,22813,0
+AENT.US,D,20240208,000000,1.49,1.7,1.4,1.67,122062,0
+AENT.US,D,20240209,000000,1.53,2.29,1.53,1.75,197372,0
+AENT.US,D,20240212,000000,1.98,1.98,1.6945,1.95,36422,0
+AENT.US,D,20240213,000000,1.7,1.97,1.68,1.92,93829,0
+AENT.US,D,20240214,000000,1.77,1.99,1.77,1.98,79916,0
+AENT.US,D,20240215,000000,1.9499,1.9499,1.74,1.94,20799,0
+AENT.US,D,20240216,000000,1.88,1.9,1.78,1.9,10237,0
+AENT.US,D,20240220,000000,1.9,1.94,1.85,1.89,27132,0
+AENT.US,D,20240221,000000,1.7981,1.89,1.78,1.88,5997,0
+AENT.US,D,20240222,000000,1.89,1.89,1.7501,1.89,5369,0
+AENT.US,D,20240223,000000,1.8788,1.8788,1.75,1.84,4670,0
+AENT.US,D,20240226,000000,1.85,1.89,1.77,1.8156,21434,0
+AENT.US,D,20240227,000000,1.77,1.8,1.64,1.8,46642,0
+AENT.US,D,20240228,000000,1.75,1.8,1.55,1.7,33849,0
+AENT.US,D,20240229,000000,1.7,1.79,1.68,1.69,3688,0
+AENT.US,D,20240301,000000,1.66,1.75,1.55,1.69,23324,0
+AENT.US,D,20240304,000000,1.67,1.67,1.23,1.47,36955,0
+AENT.US,D,20240305,000000,1.47,1.51,1.26,1.29,38655,0
+AENT.US,D,20240306,000000,1.22,1.3,1.17,1.28,26917,0
+AENT.US,D,20240307,000000,1.1816,1.94,1.1816,1.46,34754,0
+AENT.US,D,20240308,000000,1.4157,1.8,1.4157,1.67,105260,0
+AENT.US,D,20240311,000000,1.72,1.72,1.59,1.66,6273,0
+AENT.US,D,20240312,000000,1.68,1.87,1.4183,1.5,47351,0
+AENT.US,D,20240313,000000,1.54,1.77,1.46,1.47,5302,0
+AENT.US,D,20240314,000000,1.54,1.6329,1.44,1.59,14331,0
+AENT.US,D,20240315,000000,1.59,1.6,1.45,1.56,3566,0
+AENT.US,D,20240318,000000,1.48,1.5999,1.48,1.54,10084,0
+AENT.US,D,20240319,000000,1.4903,1.8,1.46,1.75,13467,0
+AENT.US,D,20240320,000000,1.75,1.805,1.74,1.74,5568,0
+AENT.US,D,20240321,000000,1.73,1.8571,1.645,1.67,54041,0
+AENT.US,D,20240322,000000,1.67,1.85,1.66,1.83,17514,0
+AENT.US,D,20240325,000000,1.81,1.89,1.64,1.83,18063,0
+AENT.US,D,20240326,000000,1.8,2.22,1.8,2.06,26125,0
+AENT.US,D,20240327,000000,1.96,2.25,1.96,2.14,29613,0
+AENT.US,D,20240328,000000,2.2,2.24,2.0188,2.14,19005,0
+AENT.US,D,20240401,000000,2.16,2.16,1.9601,2.075,5659,0
+AENT.US,D,20240402,000000,2.02,2.08,1.84,2.02,16806,0
+AENT.US,D,20240403,000000,1.98,2.05,1.9,2.05,9174,0
+AENT.US,D,20240404,000000,2.11,2.1499,1.96,2,14457,0
+AENT.US,D,20240405,000000,1.99,2.07,1.98,2.01,18343,0
+AENT.US,D,20240408,000000,2.09,2.09,1.92,2.005,3008,0
+AENT.US,D,20240409,000000,2.09,2.12,1.96,1.96,5151,0
+AENT.US,D,20240410,000000,1.8125,2.19,1.7,2.19,16091,0
+AENT.US,D,20240411,000000,2.19,2.19,2.05,2.15,7415,0
+AENT.US,D,20240412,000000,1.97,2.18,1.97,2.17,5617,0
+AENT.US,D,20240415,000000,1.99,2.16,1.95,2.09,16414,0
+AENT.US,D,20240416,000000,2.2,2.24,2,2.13,13924,0
+AENT.US,D,20240417,000000,2.05,2.15,1.96,2.12,9340,0
+AENT.US,D,20240418,000000,2.06,2.16,2.06,2.14,1483,0
+AENT.US,D,20240419,000000,2.16,2.16,2.0001,2.14,4219,0
+AENT.US,D,20240422,000000,2.14,2.14,2.04,2.13,2032,0
+AENT.US,D,20240423,000000,2.0568,2.13,2.0568,2.13,8260,0
+AENT.US,D,20240424,000000,2.0001,2.13,2.0001,2.13,4690,0
+AENT.US,D,20240425,000000,2.08,2.18,1.81,2,21566,0
+AENT.US,D,20240426,000000,2.045,2.08,2,2.05,3137,0
+AENT.US,D,20240429,000000,2.15,2.1684,2.0101,2.08,8016,0
+AENT.US,D,20240430,000000,2,2.09,1.95,2,5999,0
+AENT.US,D,20240501,000000,2.07,2.07,1.97,2.05,20901,0
+AENT.US,D,20240502,000000,1.96,2.05,1.86,2.03,4528,0
+AENT.US,D,20240503,000000,2.0006,2.0499,2,2,1287,0
+AENT.US,D,20240506,000000,2.0199,2.1,1.915,1.9999,15858,0
+AENT.US,D,20240507,000000,1.92,2.25,1.92,2.15,27021,0
+AENT.US,D,20240508,000000,2.25,2.7178,2.17,2.5,49682,0
+AENT.US,D,20240509,000000,2.5,2.8499,2.31,2.75,136538,0
+AENT.US,D,20240510,000000,2.75,2.75,2.12,2.3,34751,0
+AENT.US,D,20240513,000000,2.3,2.61,2.1877,2.44,6322,0
+AENT.US,D,20240514,000000,2.31,2.6499,2.28,2.59,35896,0
+AENT.US,D,20240515,000000,2.59,2.6,2.3,2.59,19408,0
+AENT.US,D,20240516,000000,2.44,2.64,2.44,2.64,13309,0
+AENT.US,D,20240517,000000,2.53,2.56,2.4,2.56,18426,0
+AENT.US,D,20240520,000000,2.56,2.67,2.35,2.49,24983,0
+AENT.US,D,20240521,000000,2.48,2.55,2.3,2.52,23227,0
+AENT.US,D,20240522,000000,2.3,2.5,2.3,2.47,5932,0
+AENT.US,D,20240523,000000,2.3474,2.46,2.3474,2.4,7639,0
+AENT.US,D,20240524,000000,2.4,2.4,2.3,2.4,6863,0
+AENT.US,D,20240528,000000,2.4,2.4,2.18,2.33,18096,0
+AENT.US,D,20240529,000000,2.2,2.32,2.18,2.3,4116,0
+AENT.US,D,20240530,000000,2.3878,2.5,2.15,2.48,20800,0
+AENT.US,D,20240531,000000,2.49,2.79,2.4301,2.73,50061,0
+AENT.US,D,20240603,000000,2.86,2.895,2.4719,2.64,34357,0
+AENT.US,D,20240604,000000,2.7,3,2.465,2.98,117237,0
+AENT.US,D,20240605,000000,3,3.25,2.81,3.04,231329,0
+AENT.US,D,20240606,000000,3.24,3.24,2.9,3.07,38518,0
+AENT.US,D,20240607,000000,3.05,3.0899,2.83,3.01,71562,0
+AENT.US,D,20240610,000000,3.02,3.35,2.94,3.32,98969,0
+AENT.US,D,20240611,000000,3.15,3.99,3.1,3.8,230478,0
+AENT.US,D,20240612,000000,3.8,3.9,3.62,3.8,176761,0
+AENT.US,D,20240613,000000,3.86,3.86,3.1,3.67,115430,0
+AENT.US,D,20240614,000000,3.63,3.78,3.61,3.69,62173,0
+AENT.US,D,20240617,000000,3.63,3.99,3.58,3.75,88935,0
+AENT.US,D,20240618,000000,3.85,3.93,3.51,3.6,120144,0
+AENT.US,D,20240620,000000,3.58,3.7114,3.24,3.41,55769,0
+AENT.US,D,20240621,000000,3.44,3.49,2.8301,2.98,80058,0
+AENT.US,D,20240624,000000,2.91,3.15,2.53,2.87,54903,0
+AENT.US,D,20240625,000000,2.99,3,2.81,2.94,31173,0
+AENT.US,D,20240626,000000,2.935,3.21,2.935,3.17,31936,0
+AENT.US,D,20240627,000000,3.16,3.4595,3.11,3.16,23959,0
+AENT.US,D,20240628,000000,3.3,3.34,2.94,2.995,28969,0
+AENT.US,D,20240701,000000,3.18,3.37,3.03,3.15,24646,0
+AENT.US,D,20240702,000000,3.07,3.15,2.94,2.95,24407,0
+AENT.US,D,20240703,000000,2.93,2.98,2.85,2.88,20263,0
+AENT.US,D,20240705,000000,2.89,3.0099,2.88,2.96,10726,0
+AENT.US,D,20240708,000000,3,3.15,2.71,2.85,31532,0
+AENT.US,D,20240709,000000,2.85,3.1899,2.79,2.87,15943,0
+AENT.US,D,20240710,000000,2.84,3,2.7615,2.79,14299,0
+AENT.US,D,20240711,000000,2.73,2.93,2.54,2.61,38658,0
+AENT.US,D,20240712,000000,2.63,2.86,2.63,2.78,8163,0
+AENT.US,D,20240715,000000,2.85,2.85,2.4001,2.76,27162,0
+AENT.US,D,20240716,000000,2.72,2.76,2.62,2.73,7570,0
+AENT.US,D,20240717,000000,2.755,2.755,2.4282,2.67,19691,0
+AENT.US,D,20240718,000000,2.58,2.6,2.4804,2.58,19352,0
+AENT.US,D,20240719,000000,2.555,2.63,2.53,2.578,13284,0
+AENT.US,D,20240722,000000,2.58,2.61,2.475,2.58,37640,0
+AENT.US,D,20240723,000000,2.535,2.58,2.33,2.49,27740,0
+AENT.US,D,20240724,000000,2.3001,2.54,2.3001,2.38,34318,0
+AENT.US,D,20240725,000000,2.555,2.555,2.43,2.46,4765,0
+AENT.US,D,20240726,000000,2.4,2.4499,2.15,2.38,46635,0
+AENT.US,D,20240729,000000,2.3,2.3072,2.0201,2.26,28674,0
+AENT.US,D,20240730,000000,2.27,2.27,1.73,1.99,58061,0
+AENT.US,D,20240731,000000,1.99,1.99,1.72,1.855,32946,0
+AENT.US,D,20240801,000000,1.81,1.87,1.67,1.75,39695,0
+AENT.US,D,20240802,000000,1.7,1.7542,1.625,1.63,10817,0
+AENT.US,D,20240805,000000,1.51,1.588,1.41,1.56,52518,0
+AENT.US,D,20240806,000000,1.66,1.8999,1.66,1.75,9423,0
+AENT.US,D,20240807,000000,1.78,1.8,1.51,1.66,15382,0
+AENT.US,D,20240808,000000,1.67,1.77,1.595,1.77,10038,0
+AENT.US,D,20240809,000000,1.73,1.88,1.7,1.85,6092,0
+AENT.US,D,20240812,000000,1.8,1.917,1.72,1.77,17466,0
+AENT.US,D,20240813,000000,1.72,1.8494,1.66,1.7,10618,0
+AENT.US,D,20240814,000000,1.82,1.82,1.55,1.62,9230,0
+AENT.US,D,20240815,000000,1.784,1.784,1.59,1.67,9417,0
+AENT.US,D,20240816,000000,1.71,1.71,1.5764,1.6557,4440,0
+AENT.US,D,20240819,000000,1.64,1.6899,1.55,1.62,12206,0
+AENT.US,D,20240820,000000,1.56,1.59,1.3001,1.4599,31173,0
+AENT.US,D,20240821,000000,1.5,1.5,1.39,1.44,5195,0
+AENT.US,D,20240822,000000,1.37,1.4,1.3101,1.4,23063,0
+AENT.US,D,20240823,000000,1.3601,1.42,1.3295,1.42,23101,0
+AENT.US,D,20240826,000000,1.4486,1.4486,1.385,1.42,13715,0
+AENT.US,D,20240827,000000,1.44,1.44,1.22,1.29,26241,0
+AENT.US,D,20240828,000000,1.4,1.4,1.33,1.38,3760,0
+AENT.US,D,20240829,000000,1.35,1.3899,1.26,1.3592,5981,0
+AENT.US,D,20240830,000000,1.3717,1.39,1.34,1.34,5777,0
+AENT.US,D,20240903,000000,1.28,1.38,1.225,1.36,16005,0
+AENT.US,D,20240904,000000,1.39,1.48,1.34,1.43,46056,0
+AENT.US,D,20240905,000000,1.39,1.58,1.1001,1.57,14286,0
+AENT.US,D,20240906,000000,1.61,1.8789,1.5122,1.72,58402,0
+AENT.US,D,20240909,000000,1.84,1.84,1.619,1.82,12059,0
+AENT.US,D,20240910,000000,1.77,1.82,1.7101,1.76,9276,0
+AENT.US,D,20240911,000000,1.84,1.84,1.64,1.65,13519,0
+AENT.US,D,20240912,000000,1.71,1.9199,1.6501,1.79,27683,0
+AENT.US,D,20240913,000000,1.83,1.96,1.83,1.87,30517,0
+AENT.US,D,20240916,000000,2,2.6,1.68,2.4,128686,0
+AENT.US,D,20240917,000000,2.45,2.5884,2.15,2.15,39595,0
+AENT.US,D,20240918,000000,2.2,2.3099,2.04,2.11,22607,0
+AENT.US,D,20240919,000000,2.15,2.27,2.04,2.04,154326,0
+AENT.US,D,20240920,000000,2.46,3.45,2.41,2.73,4226339,0
+AENT.US,D,20240923,000000,2.73,2.99,2.49,2.76,358038,0
+AENT.US,D,20240924,000000,2.68,2.86,2.219,2.49,113903,0
+AENT.US,D,20240925,000000,2.48,2.82,2.48,2.53,66969,0
+AENT.US,D,20240926,000000,2.7,2.75,2.35,2.51,104990,0
+AENT.US,D,20240927,000000,2.6,2.85,2.27,2.73,124823,0
+AENT.US,D,20240930,000000,2.67,2.95,2.67,2.72,93873,0
+AENT.US,D,20241001,000000,2.79,2.9748,2.645,2.7,67923,0
+AENT.US,D,20241002,000000,2.7,2.795,2.52,2.52,66900,0
+AENT.US,D,20241003,000000,2.55,2.65,2.44,2.59,57070,0
+AENT.US,D,20241004,000000,2.6,2.7299,2.53,2.59,51416,0
+AENT.US,D,20241007,000000,2.62,2.8362,2.602,2.81,77496,0
+AENT.US,D,20241008,000000,2.86,2.86,2.6,2.62,67277,0
+AENT.US,D,20241009,000000,2.62,2.7597,2.61,2.68,18456,0
+AENT.US,D,20241010,000000,2.63,2.65,2.56,2.59,17196,0
+AENT.US,D,20241011,000000,2.59,2.65,2.45,2.55,38117,0
+AENT.US,D,20241014,000000,2.59,2.95,2.5,2.75,92698,0
+AENT.US,D,20241015,000000,2.78,2.8854,2.54,2.71,30253,0
+AENT.US,D,20241016,000000,2.68,2.81,2.6401,2.77,38071,0
+AENT.US,D,20241017,000000,2.8,3.5,2.6934,3.45,155470,0
+AENT.US,D,20241018,000000,3.48,3.7499,3.13,3.17,150246,0
+AENT.US,D,20241021,000000,3.3,3.75,3.11,3.75,117466,0
+AENT.US,D,20241022,000000,3.7,3.75,3.33,3.41,54817,0
+AENT.US,D,20241023,000000,3.39,3.5899,3.39,3.41,26243,0
+AENT.US,D,20241024,000000,3.4,3.7281,3.29,3.3,32311,0
+AENT.US,D,20241025,000000,3.21,3.414,3.21,3.31,41217,0
+AENT.US,D,20241028,000000,3.29,3.59,3.2386,3.28,61327,0
+AENT.US,D,20241029,000000,3.31,3.75,3.03,3.72,74685,0
+AENT.US,D,20241030,000000,3.71,4.39,3.54,4.18,216136,0
+AENT.US,D,20241031,000000,4.25,4.99,4,4.88,224839,0
+AENT.US,D,20241101,000000,4.99,4.99,3.65,3.65,217232,0
+AENT.US,D,20241104,000000,3.71,4.36,3.66,4.36,88094,0
+AENT.US,D,20241105,000000,4.39,4.55,4.01,4.45,81155,0
+AENT.US,D,20241106,000000,4.75,4.8128,4.33,4.68,73978,0
+AENT.US,D,20241107,000000,4.72,4.9,4.68,4.73,35721,0
+AENT.US,D,20241108,000000,4.73,4.95,4.69,4.95,69798,0
+AENT.US,D,20241111,000000,4.9,4.99,4.51,4.785,108943,0
+AENT.US,D,20241112,000000,4.79,4.87,4.25,4.27,59458,0
+AENT.US,D,20241113,000000,4.41,4.88,4.41,4.63,80423,0
+AENT.US,D,20241114,000000,4.63,4.8053,4.3,4.32,41402,0
+AENT.US,D,20241115,000000,4.31,4.54,4.01,4.33,28059,0
+AENT.US,D,20241118,000000,4.3,4.56,4.02,4.08,81192,0
+AENT.US,D,20241119,000000,4.05,4.0525,3.7743,3.95,53577,0
+AENT.US,D,20241120,000000,4.1,4.3799,4.0404,4.31,24252,0
+AENT.US,D,20241121,000000,4.64,4.76,4.22,4.58,52108,0
+AENT.US,D,20241122,000000,4.65,5.243,4.52,5,94894,0
+AENT.US,D,20241125,000000,5.09,5.25,4.62,4.83,57243,0
+AENT.US,D,20241126,000000,5,5.1,4.83,5.04,47690,0
+AENT.US,D,20241127,000000,5.09,5.22,4.6101,5,44799,0
+AENT.US,D,20241129,000000,5.23,5.2486,5,5.09,54286,0
+AENT.US,D,20241202,000000,5.03,5.05,4.493,4.87,63571,0
+AENT.US,D,20241203,000000,4.95,5.5884,4.82,5.5,128456,0
+AENT.US,D,20241204,000000,5.75,6.37,5.6,6.18,136753,0
+AENT.US,D,20241205,000000,6.29,6.4,5.8,6.32,63175,0
+AENT.US,D,20241206,000000,6.48,6.69,6.0501,6.2,102493,0
+AENT.US,D,20241209,000000,6.3,6.5457,5.69,5.93,81586,0
+AENT.US,D,20241210,000000,6.24,6.24,5.7761,6.19,41481,0
+AENT.US,D,20241211,000000,6.28,6.53,5.6,6.53,73142,0
+AENT.US,D,20241212,000000,6.46,6.61,6.0501,6.1,58566,0
+AENT.US,D,20241213,000000,6.3,6.3,5.8,5.885,62210,0
+AENT.US,D,20241216,000000,5.88,6.2499,5.28,5.83,102016,0
+AENT.US,D,20241217,000000,5.74,6.35,5.49,6.25,83258,0
+AENT.US,D,20241218,000000,6.22,6.5,5.955,6.21,52622,0
+AENT.US,D,20241219,000000,6.34,6.48,6.0061,6.26,30586,0
+AENT.US,D,20241220,000000,6.08,7,5.55,6.68,138826,0
+AENT.US,D,20241223,000000,7.35,7.72,7.01,7.48,112206,0
+AENT.US,D,20241224,000000,8.1,8.2252,7.132,7.5,102601,0
+AENT.US,D,20241226,000000,7.73,9.28,7.62,7.8,169522,0
+AENT.US,D,20241227,000000,8.14,9.27,7.8652,8.75,135677,0
+AENT.US,D,20241230,000000,9,10.89,8,9.97,345124,0
+AENT.US,D,20241231,000000,9.88,10.4,8.51,9.06,165058,0
+AENT.US,D,20250102,000000,9.15,9.82,7.9726,8.81,152046,0
+AENT.US,D,20250103,000000,8.83,9.6999,8.5225,9.69,109641,0
+AENT.US,D,20250106,000000,9.68,10.7486,9.655,10.26,149471,0
+AENT.US,D,20250107,000000,10.89,11.5718,9.34,9.93,149821,0
+AENT.US,D,20250108,000000,10,10,8.73,9.28,105978,0
+AENT.US,D,20250110,000000,8.93,9.1723,7.41,7.56,111843,0
+AENT.US,D,20250113,000000,7.3,7.45,5.59,5.89,162289,0
+AENT.US,D,20250114,000000,5.81,6.2,4.75,4.89,142339,0
+AENT.US,D,20250115,000000,4.66,6.08,4.54,5.5,131114,0
+AENT.US,D,20250116,000000,5.88,6.58,5.24,5.94,108178,0
+AENT.US,D,20250117,000000,6.18,6.39,4.7,4.85,217193,0
+AENT.US,D,20250121,000000,4.92,5.1801,4.2643,5.1,174963,0
+AENT.US,D,20250122,000000,5.15,5.47,4.88,5.47,86879,0
+AENT.US,D,20250123,000000,5.31,5.45,5.07,5.41,37265,0
+AENT.US,D,20250124,000000,5.17,5.35,5.05,5.13,78104,0
+AENT.US,D,20250127,000000,4.88,5.4,4.5001,5.11,87726,0
+AENT.US,D,20250128,000000,5.18,6.3,5.052,6.2,80079,0
+AENT.US,D,20250129,000000,6.1,6.42,6.01,6.32,77785,0
+AENT.US,D,20250130,000000,6.43,7.24,6.06,6.76,65449,0
+AENT.US,D,20250131,000000,7.27,7.27,6.3501,6.58,76461,0
+AENT.US,D,20250203,000000,6.28,6.5,5.59,6.09,70863,0
+AENT.US,D,20250204,000000,5.83,6.35,5.8016,6.12,48125,0
+AENT.US,D,20250205,000000,6.41,6.587,5.75,5.94,36734,0
+AENT.US,D,20250206,000000,5.91,6.1053,5.431,5.495,47946,0
+AENT.US,D,20250207,000000,5.44,5.44,4.77,5.2,89727,0
+AENT.US,D,20250210,000000,5.2,5.33,4.75,5.29,58919,0
+AENT.US,D,20250211,000000,5.3,5.45,4.84,4.88,77534,0
+AENT.US,D,20250212,000000,4.9,5.1789,4.87,5.05,48546,0
+AENT.US,D,20250213,000000,5.12,5.39,4.82,5.18,178214,0
+AENT.US,D,20250214,000000,3.67,4.25,3.17,4.19,241102,0
+AENT.US,D,20250218,000000,4.32,4.85,4.0933,4.85,211185,0
+AENT.US,D,20250219,000000,4.85,5.29,4.63,4.75,123114,0
+AENT.US,D,20250220,000000,4.65,4.68,4.1101,4.33,66865,0
+AENT.US,D,20250221,000000,4.25,4.4876,4.03,4.18,75217,0
+AENT.US,D,20250224,000000,4.16,4.17,3.5,3.7,79625,0
+AENT.US,D,20250225,000000,3.63,3.8018,3.55,3.66,68102,0
+AENT.US,D,20250226,000000,3.7,4.365,3.63,4.23,145142,0
+AENT.US,D,20250227,000000,4.38,4.405,3.78,3.95,98371,0
+AENT.US,D,20250228,000000,4.11,4.25,3.9,4.16,96722,0
+AENT.US,D,20250303,000000,4.21,4.93,4.21,4.44,220375,0
+AENT.US,D,20250304,000000,4.45,4.59,4,4.29,53289,0
+AENT.US,D,20250305,000000,4.24,4.55,4.24,4.5,40892,0
+AENT.US,D,20250306,000000,4.44,4.5,4.05,4.06,34517,0
+AENT.US,D,20250307,000000,4.01,4.18,3.77,4.07,61432,0
+AENT.US,D,20250310,000000,4.15,4.16,3.6,3.61,101869,0
+AENT.US,D,20250311,000000,3.59,3.72,3.04,3.31,116319,0
+AENT.US,D,20250312,000000,3.42,3.55,3.22,3.37,23707,0
+AENT.US,D,20250313,000000,3.38,3.51,3.1709,3.41,49507,0
+AENT.US,D,20250314,000000,3.48,3.68,3.48,3.64,24807,0
+AENT.US,D,20250317,000000,3.64,3.8499,3.54,3.55,28686,0
+AENT.US,D,20250318,000000,3.415,3.75,3.39,3.65,18162,0
+AENT.US,D,20250319,000000,3.75,3.75,3.3708,3.66,19832,0
+AENT.US,D,20250320,000000,3.44,3.775,3.44,3.76,13842,0
+AENT.US,D,20250321,000000,3.87,3.94,3.6946,3.89,24480,0
+AENT.US,D,20250324,000000,4,4.017,3.73,3.81,37449,0
+AENT.US,D,20250325,000000,3.98,4.78,3.825,4.4,155513,0
+AENT.US,D,20250326,000000,4.49,4.5,3.8612,4.01,31526,0
+AENT.US,D,20250327,000000,4.1,4.32,3.6691,4.02,40436,0
+AENT.US,D,20250328,000000,4.06,4.21,3.4001,3.72,69721,0
+AENT.US,D,20250331,000000,3.45,3.49,3.1,3.35,46326,0
+AENT.US,D,20250401,000000,3.16,3.49,3.0001,3.25,122909,0
+AENT.US,D,20250402,000000,3.355,3.58,3.17,3.41,35251,0
+AENT.US,D,20250403,000000,3.31,3.48,3.1,3.48,48423,0
+AENT.US,D,20250404,000000,3.44,3.45,2.87,2.89,79123,0
+AENT.US,D,20250407,000000,2.75,3.3,2.2101,2.98,82286,0
+AENT.US,D,20250408,000000,2.89,3.3086,2.38,2.53,54811,0
+AENT.US,D,20250409,000000,2.48,3.2,2.45,2.85,109400,0
+AENT.US,D,20250410,000000,2.84,3.05,2.63,2.96,54179,0
+AENT.US,D,20250411,000000,2.92,3.12,2.7,2.95,45771,0
+AENT.US,D,20250414,000000,2.93,3.1,2.9,2.91,33042,0
+AENT.US,D,20250415,000000,2.9,3.05,2.7023,2.95,33076,0
+AENT.US,D,20250416,000000,3,3.2,2.77,2.82,74885,0
+AENT.US,D,20250417,000000,2.75,3.08,2.73,2.81,64950,0
+AENT.US,D,20250421,000000,2.79,3.1004,2.66,2.95,57980,0
+AENT.US,D,20250422,000000,2.97,3.1,2.76,2.9,30287,0
+AENT.US,D,20250423,000000,3.06,3.15,2.978,3.09,15168,0
+AENT.US,D,20250424,000000,3.1,3.26,2.9,3.05,44719,0
+AENT.US,D,20250425,000000,3.01,3.106,2.97,3.065,11935,0
+AENT.US,D,20250428,000000,3.03,3.07,2.75,2.75,26455,0
+AENT.US,D,20250429,000000,2.73,3.065,2.66,2.94,40649,0
+AENT.US,D,20250430,000000,2.79,2.8825,2.69,2.87,26286,0
+AENT.US,D,20250501,000000,2.83,2.94,2.69,2.77,31993,0
+AENT.US,D,20250502,000000,2.64,2.9,2.5,2.5,43464,0
+AENT.US,D,20250505,000000,2.64,2.7415,2.3125,2.63,39183,0
+AENT.US,D,20250506,000000,2.55,2.648,2.36,2.39,28261,0
+AENT.US,D,20250507,000000,2.35,2.665,2.24,2.24,17418,0
+AENT.US,D,20250508,000000,2.24,2.61,2.23,2.37,77610,0
+AENT.US,D,20250509,000000,2.37,2.54,2.2193,2.54,17655,0
+AENT.US,D,20250512,000000,2.54,2.72,2.3315,2.51,24573,0
+AENT.US,D,20250513,000000,2.51,2.69,2.385,2.64,16019,0
+AENT.US,D,20250514,000000,2.56,2.8853,2.47,2.52,20126,0
+AENT.US,D,20250515,000000,2.52,2.58,2.36,2.58,27789,0
+AENT.US,D,20250516,000000,2.68,3.2,2.57,2.92,70734,0
+AENT.US,D,20250519,000000,2.81,2.85,2.6701,2.77,20186,0
+AENT.US,D,20250520,000000,2.76,2.97,2.6518,2.97,25388,0
+AENT.US,D,20250521,000000,2.91,2.97,2.59,2.95,59405,0
+AENT.US,D,20250522,000000,2.86,2.95,2.765,2.9,19942,0
+AENT.US,D,20250523,000000,2.88,2.98,2.76,2.87,14605,0
+AENT.US,D,20250527,000000,2.89,2.93,2.618,2.62,33304,0
+AENT.US,D,20250528,000000,2.63,2.8199,2.57,2.66,14571,0
+AENT.US,D,20250529,000000,2.66,3,2.55,2.74,22029,0
+AENT.US,D,20250530,000000,2.6693,2.8745,2.66,2.83,12071,0
+AENT.US,D,20250602,000000,2.88,2.97,2.825,2.9,14347,0
+AENT.US,D,20250603,000000,2.92,3.58,2.9,3.54,58804,0
+AENT.US,D,20250604,000000,3.48,3.8399,3.41,3.53,58098,0
+AENT.US,D,20250605,000000,3.46,3.5545,3.1917,3.45,25297,0
+AENT.US,D,20250606,000000,3.49,3.68,3.4415,3.6,20266,0
+AENT.US,D,20250609,000000,3.6,3.6,3.3138,3.54,14292,0
+AENT.US,D,20250610,000000,3.45,3.595,3.4,3.46,12878,0
+AENT.US,D,20250611,000000,3.46,3.68,3.2508,3.29,24777,0
+AENT.US,D,20250612,000000,3.33,3.34,3.2193,3.22,6205,0
+AENT.US,D,20250613,000000,3.233,3.35,3.095,3.17,8996,0
+AENT.US,D,20250616,000000,3.16,3.2805,3.02,3.17,16344,0
+AENT.US,D,20250617,000000,3.09,3.2,3.08,3.08,10081,0
+AENT.US,D,20250618,000000,3.01,3.15,3.01,3.05,16869,0
+AENT.US,D,20250620,000000,3.1,3.2,3.025,3.13,13209,0
+AENT.US,D,20250623,000000,3.12,3.18,3.04,3.06,14012,0
+AENT.US,D,20250624,000000,3.03,3.56,3.03,3.5,59938,0
+AENT.US,D,20250625,000000,3.5,3.75,3.2228,3.67,149045,0
+AENT.US,D,20250626,000000,3.74,4.09,3.575,3.9,139218,0
+AENT.US,D,20250627,000000,3.87,4.33,3.85,3.91,60709,0
+AENT.US,D,20250630,000000,3.99,3.99,3.7001,3.77,19031,0
+AENT.US,D,20250701,000000,3.87,4.25,3.86,4.14,44145,0
+AENT.US,D,20250702,000000,4.21,4.75,3.98,4.56,43630,0
+AENT.US,D,20250703,000000,4.66,5.34,4.559,5.34,65318,0
+AENT.US,D,20250707,000000,5.4,6.37,5.3,5.8,147992,0
+AENT.US,D,20250708,000000,5.99,6.04,5.17,5.82,71336,0
+AENT.US,D,20250709,000000,5.8874,5.9,5.56,5.56,20547,0
+AENT.US,D,20250710,000000,5.55,5.8036,5.27,5.37,22116,0
+AENT.US,D,20250711,000000,5.39,5.495,5.19,5.24,10043,0
+AENT.US,D,20250714,000000,5.3,5.75,5.19,5.35,36168,0
+AENT.US,D,20250715,000000,5.51,5.57,5.0674,5.306,24956,0
+AENT.US,D,20250716,000000,5.195,5.57,5.073,5.57,54718,0
+AENT.US,D,20250717,000000,5.49,5.7989,5.37,5.5,34411,0
+AENT.US,D,20250718,000000,5.52,5.6656,5.1401,5.59,18021,0
+AENT.US,D,20250721,000000,5.53,5.79,5.36,5.54,33538,0
+AENT.US,D,20250722,000000,5.45,6.2723,5.26,6.205,31962,0
+AENT.US,D,20250723,000000,6.45,6.5,6,6.32,45961,0
+AENT.US,D,20250724,000000,6.34,6.4503,5.5723,6.095,26467,0
+AENT.US,D,20250725,000000,6.03,6.1296,5.58,5.625,28435,0
+AENT.US,D,20250728,000000,5.65,5.6656,5.0564,5.375,35077,0
+AENT.US,D,20250729,000000,5.38,5.7,5.05,5.12,23425,0
+AENT.US,D,20250730,000000,5.23,5.52,4.7701,4.97,68241,0
+AENT.US,D,20250731,000000,4.98,5,4.7322,4.91,61236,0
+AENT.US,D,20250801,000000,4.76,4.985,4.34,4.93,90389,0
+AENT.US,D,20250804,000000,5,5.15,4.6624,5,50216,0
+AENT.US,D,20250805,000000,5,5,4.79,4.99,14520,0
+AENT.US,D,20250806,000000,4.91,5.39,4.87,5.19,42742,0
+AENT.US,D,20250807,000000,5.2,5.2,5.0562,5.2,21715,0
+AENT.US,D,20250808,000000,5.01,5.02,4.8097,5,33544,0
+AENT.US,D,20250811,000000,4.98,5.44,4.9201,5.33,38476,0
+AENT.US,D,20250812,000000,5.36,5.36,4.92,4.92,23339,0
+AENT.US,D,20250813,000000,4.99,4.99,4.68,4.75,15550,0
+AENT.US,D,20250814,000000,4.75,4.98,4.58,4.96,37545,0
+AENT.US,D,20250815,000000,4.98,5.0976,4.86,4.99,17992,0
+AENT.US,D,20250818,000000,5,5.966,4.9799,5.843298,97021,0
+AENT.US,D,20250819,000000,5.92,5.92,5.33,5.44,38586,0
+AENT.US,D,20250820,000000,5.41,5.57,5.19,5.38,31716,0
+AENT.US,D,20250821,000000,5.39,5.5611,5,5,27691,0
+AENT.US,D,20250822,000000,5.08,5.39,5,5.2,47750,0
+AENT.US,D,20250825,000000,5.31,5.6967,5.31,5.61,34593,0
+AENT.US,D,20250826,000000,5.74,5.77,5.37,5.46,24190,0
+AENT.US,D,20250827,000000,5.41,5.72,5,5.27,43337,0
+AENT.US,D,20250828,000000,5.27,5.38,5.0101,5.255,9713,0
+AENT.US,D,20250829,000000,5.33,5.49,5.012,5.315,38009,0
+AENT.US,D,20250902,000000,5.34,5.64,5.3004,5.64,26527,0
+AENT.US,D,20250903,000000,5.79,6.34,5.69,6.1,130117,0
+AENT.US,D,20250904,000000,6.26,6.26,5.61,6.24,65234,0
+AENT.US,D,20250905,000000,6.24,6.24,5.7104,5.92,40053,0
+AENT.US,D,20250908,000000,6.25,6.35,5.9005,6,63788,0
+AENT.US,D,20250909,000000,5.99,6.3076,5.9,5.9,41680,0
+AENT.US,D,20250910,000000,6.06,7.39,5.9029,6.97,412602,0
+AENT.US,D,20250911,000000,6.77,6.77,5.03,5.915,262231,0
+AENT.US,D,20250912,000000,6.02,6.94,5.93,6.56,144391,0
+AENT.US,D,20250915,000000,6.92,7.32,6.76,7.14,163342,0
+AENT.US,D,20250916,000000,7.18,7.54,6.8829,7.05,67962,0
+AENT.US,D,20250917,000000,7.1,7.1,6.57,6.8,51021,0
+AENT.US,D,20250918,000000,6.82,7.08,6.64,7.06,43513,0
+AENT.US,D,20250919,000000,7.1,7.16,6.6801,6.91,59705,0
+AENT.US,D,20250922,000000,6.76,7.0676,6.1701,6.865,55266,0
+AENT.US,D,20250923,000000,6.9,6.95,6.5424,6.67,22554,0
+AENT.US,D,20250924,000000,6.7,6.78,6.533,6.71,20747,0
+AENT.US,D,20250925,000000,6.61,6.76,6.0371,6.5,54560,0
+AENT.US,D,20250926,000000,6.65,6.79,6.545,6.73,30956,0
+AENT.US,D,20250929,000000,6.8,7.38,6.765,7.14,83443,0
+AENT.US,D,20250930,000000,6.97,7.17,6.39,6.81,45979,0
+AENT.US,D,20251001,000000,6.81,7.08,6.715,6.92,42549,0
+AENT.US,D,20251002,000000,7.06,7.06,6.65,6.71,42848,0
+AENT.US,D,20251003,000000,6.78,6.8176,6.58,6.73,16094,0
+AENT.US,D,20251006,000000,6.73,6.73,6.25,6.67,44892,0
+AENT.US,D,20251007,000000,6.72,6.79,6.25,6.49,45072,0
+AENT.US,D,20251008,000000,6.63,7,6.58,6.84,71844,0
+AENT.US,D,20251009,000000,6.89,6.9684,6.62,6.65,42794,0
+AENT.US,D,20251010,000000,6.71,6.79,6.21,6.46,45985,0
+AENT.US,D,20251013,000000,6.56,6.68,6.42,6.42,52026,0
+AENT.US,D,20251014,000000,6.25,6.4213,6.0827,6.37,30598,0
+AENT.US,D,20251015,000000,6.22,6.36,5.67,5.97,36126,0
+AENT.US,D,20251016,000000,6.03,6.131,5.7801,5.99,35324,0
+AENT.US,D,20251017,000000,5.87,5.93,5.7,5.77,33268,0
+AENT.US,D,20251020,000000,5.67,5.91,5.4101,5.66,63059,0
+AENT.US,D,20251021,000000,5.66,5.7399,5.5,5.57,13542,0
+AENT.US,D,20251022,000000,5.47,5.59,5.2005,5.35,40176,0
+AENT.US,D,20251023,000000,5.31,5.45,5.26,5.32,20183,0
+AENT.US,D,20251024,000000,5.38,6.03,5.1,6.03,161140,0
+AENT.US,D,20251027,000000,6.61,6.74,5.93,6.4,160089,0
+AENT.US,D,20251028,000000,6.2547,6.7,6.2547,6.59,83742,0
+AENT.US,D,20251029,000000,6.67,7.25,6.2552,7.02,83836,0
+AENT.US,D,20251030,000000,6.92,7.11,6.07,6.15,41747,0
+AENT.US,D,20251031,000000,6.19,6.89,6.19,6.42,92206,0
+AENT.US,D,20251103,000000,6.4,6.51,6.3,6.39,43394,0
+AENT.US,D,20251104,000000,6.32,6.55,6.26,6.43,44410,0
+AENT.US,D,20251105,000000,6.49,6.73,6.39,6.7,49604,0
+AENT.US,D,20251106,000000,6.68,6.68,5.9601,6.3,174173,0
+AENT.US,D,20251107,000000,6.19,6.6,6.18,6.545,28711,0
+AENT.US,D,20251110,000000,6.54,6.87,6.4,6.75,90819,0
+AENT.US,D,20251111,000000,6.77,6.9,6.55,6.75,23803,0
+AENT.US,D,20251112,000000,6.76,6.81,6.5155,6.64,52999,0
+AENT.US,D,20251113,000000,6.99,6.99,6.19,6.66,76571,0
+AENT.US,D,20251114,000000,6.46,6.52,5.97,6.38,37625,0
+AENT.US,D,20251117,000000,6.55,7.2,6.335,7.04,208799,0
+AENT.US,D,20251118,000000,7.04,7.155,6.36,6.86,78887,0
+AENT.US,D,20251119,000000,6.78,6.905,6.62,6.72,38818,0
+AENT.US,D,20251120,000000,6.83,6.945,6.21,6.53,66019,0
+AENT.US,D,20251121,000000,6.49,6.99,6.4369,6.62,51822,0
+AENT.US,D,20251124,000000,6.76,7,6.71,6.95,56120,0
+AENT.US,D,20251125,000000,6.92,6.968,6.5,6.58,90590,0
+AENT.US,D,20251126,000000,6.67,6.91,6.5,6.6,37000,0
+AENT.US,D,20251128,000000,6.6,6.81,6.3,6.7,60187,0
+AENT.US,D,20251201,000000,6.55,6.68,6.31,6.43,24976,0
+AENT.US,D,20251202,000000,6.63,6.63,6.4,6.59,22037,0
+AENT.US,D,20251203,000000,6.61,6.89,6.45,6.89,23634,0
+AENT.US,D,20251204,000000,6.9,6.95,6.37,6.83,21547,0
+AENT.US,D,20251205,000000,6.95,6.9799,6.65,6.74,24756,0
+AENT.US,D,20251208,000000,6.85,7.5,6.77,7.4,110455,0
+AENT.US,D,20251209,000000,7.5,8.45,7.35,8.04,179929,0
+AENT.US,D,20251210,000000,8.37,8.405,7.63,7.87,91170,0
+AENT.US,D,20251211,000000,7.65,7.71,7.3,7.6,27533,0
+AENT.US,D,20251212,000000,7.7,7.7,7.11,7.21,39107,0
+AENT.US,D,20251215,000000,7.37,7.39,6.74,7.32,81946,0
+AENT.US,D,20251216,000000,7.34,7.36,7.08,7.35,22448,0
+AENT.US,D,20251217,000000,7.33,7.43,7.065,7.13,23069,0
+AENT.US,D,20251218,000000,7.29,8,7.18,7.67,101419,0
+AENT.US,D,20251219,000000,7.8,7.9899,7.67,7.82,24753,0
+AENT.US,D,20251222,000000,7.81,8.12,7.61,7.85,29898,0
+AENT.US,D,20251223,000000,7.77,8.0932,7.717,7.85,76975,0
+AENT.US,D,20251224,000000,7.89,8.0799,7.7,7.935,14304,0
+AENT.US,D,20251226,000000,7.945,8,7.7,7.73,15512,0
+AENT.US,D,20251229,000000,7.78,8.8,7.7,8.43,155523,0
+AENT.US,D,20251230,000000,8.6,8.6,8,8.03,32424,0
+AENT.US,D,20251231,000000,8.12,8.3416,7.98,8.08,31214,0
+AENT.US,D,20260102,000000,8.17,8.2732,7.89,8.01,43003,0
+AENT.US,D,20260105,000000,8.02,8.04,7.39,7.86,111055,0
+AENT.US,D,20260106,000000,7.78,8.03,7.29,7.86,65123,0
+AENT.US,D,20260107,000000,7.82,7.945,7.53,7.865,49905,0
+AENT.US,D,20260108,000000,7.73,8.1,7.73,7.805,46200,0
+AENT.US,D,20260109,000000,7.9,7.94,7.11,7.595,112716,0
+AENT.US,D,20260112,000000,7.6,7.8318,7.34,7.74,88468,0
+AENT.US,D,20260113,000000,7.73,8,7.52,7.57,65125,0
+AENT.US,D,20260114,000000,7.73,7.8499,7.48,7.61,22490,0
+AENT.US,D,20260115,000000,7.83,7.98,7.5725,7.6,31982,0
+AENT.US,D,20260116,000000,7.59,7.76,7.5753,7.7,14444,0
+AENT.US,D,20260120,000000,7.48,7.79,7.4,7.65,52399,0
+AENT.US,D,20260121,000000,7.68,7.8,7.34,7.53,20158,0
+AENT.US,D,20260122,000000,7.4,7.95,7.4,7.74,55218,0
+AENT.US,D,20260123,000000,7.75,7.9249,7.41,7.58,70770,0
+AENT.US,D,20260126,000000,7.55,7.94,7.12,7.32,104218,0
+AENT.US,D,20260127,000000,7.47,7.62,7.2048,7.53,37308,0
+AENT.US,D,20260128,000000,7.51,7.6342,7.12,7.33,47661,0
+AENT.US,D,20260129,000000,7.34,7.545,7.15,7.39,19065,0
+AENT.US,D,20260130,000000,7.32,7.67,6.76,6.91,63753,0
+AENT.US,D,20260202,000000,7.15,7.7755,7.07,7.71,134375,0
+AENT.US,D,20260203,000000,7.8,7.85,6.9004,7.02,94319,0
+AENT.US,D,20260204,000000,6.97,7.23,6.4101,7.12,63876,0
+AENT.US,D,20260205,000000,6.98,7.095,6.09,6.33,76221,0
+AENT.US,D,20260206,000000,6.34,7.2,6.34,6.97,68360,0
+AENT.US,D,20260209,000000,6.92,7.28,6.86,6.9,74430,0
+AENT.US,D,20260210,000000,6.92,7.3898,6.76,7.13,40217,0
+AENT.US,D,20260211,000000,7.2,7.4,6.7801,6.87,57794,0
+AENT.US,D,20260212,000000,6.7,6.9799,6.23,6.38,475057,0
+AENT.US,D,20260213,000000,5.31,5.73,4.905,5.5,458562,0
+AENT.US,D,20260217,000000,5.19,5.4,4.76,4.82,256167,0
+AENT.US,D,20260218,000000,4.71,5.13,4.37,4.62,189497,0
diff --git a/daily/us/nasdaq stocks/1/ahco.us.txt b/daily/us/nasdaq stocks/1/ahco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..011cd71cc160070c242b6f94a3306b536ec1eafb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ahco.us.txt	
@@ -0,0 +1,1761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHCO.US,D,20180524,000000,9.7,9.7,9.7,9.7,310000,0
+AHCO.US,D,20180530,000000,9.7,9.7,9.7,9.7,35000,0
+AHCO.US,D,20180612,000000,9.7,9.7,9.7,9.7,305000,0
+AHCO.US,D,20180613,000000,9.7,9.71,9.7,9.7,278999,0
+AHCO.US,D,20180614,000000,9.75,9.75,9.75,9.75,50000,0
+AHCO.US,D,20180618,000000,9.7,9.7,9.65,9.65,10000,0
+AHCO.US,D,20180621,000000,9.8,9.8,9.8,9.8,1000,0
+AHCO.US,D,20180627,000000,9.73,9.75,9.7,9.75,10400,0
+AHCO.US,D,20180629,000000,9.69,9.69,9.62,9.62,92899,0
+AHCO.US,D,20180702,000000,9.8,9.8,9.61,9.61,500,0
+AHCO.US,D,20180706,000000,9.6,9.6,9.6,9.6,100,0
+AHCO.US,D,20180716,000000,9.6,9.6,9.6,9.6,61155,0
+AHCO.US,D,20180717,000000,9.6,9.6,9.6,9.6,200000,0
+AHCO.US,D,20180719,000000,9.7,9.7,9.61,9.61,86000,0
+AHCO.US,D,20180726,000000,9.61,9.64,9.6,9.64,750000,0
+AHCO.US,D,20180727,000000,9.63,9.63,9.63,9.63,100,0
+AHCO.US,D,20180730,000000,9.7,9.7,9.7,9.7,100,0
+AHCO.US,D,20180801,000000,9.7,9.7,9.7,9.7,250000,0
+AHCO.US,D,20180802,000000,9.77,9.77,9.77,9.77,2000,0
+AHCO.US,D,20180807,000000,9.75,9.75,9.72,9.72,200100,0
+AHCO.US,D,20180813,000000,9.749,9.75,9.749,9.75,1801,0
+AHCO.US,D,20180814,000000,9.75,9.76,9.75,9.76,87700,0
+AHCO.US,D,20180820,000000,9.75,9.8,9.75,9.8,206399,0
+AHCO.US,D,20180822,000000,9.75,9.75,9.75,9.75,32800,0
+AHCO.US,D,20180823,000000,9.76,9.76,9.76,9.76,427,0
+AHCO.US,D,20180824,000000,9.7657,9.7657,9.75,9.75,1500,0
+AHCO.US,D,20180827,000000,9.75,9.75,9.73,9.73,700,0
+AHCO.US,D,20180830,000000,9.72,9.75,9.72,9.74,40499,0
+AHCO.US,D,20180907,000000,9.73,9.73,9.73,9.73,28577,0
+AHCO.US,D,20180919,000000,9.72,9.721,9.72,9.72,8975,0
+AHCO.US,D,20180920,000000,9.72,9.72,9.72,9.72,3672,0
+AHCO.US,D,20180924,000000,9.72,9.72,9.72,9.72,244,0
+AHCO.US,D,20180925,000000,9.72,9.72,9.72,9.72,261,0
+AHCO.US,D,20180926,000000,9.72,9.72,9.72,9.72,227,0
+AHCO.US,D,20181004,000000,9.75,9.75,9.72,9.72,17782,0
+AHCO.US,D,20181005,000000,9.73,9.75,9.73,9.75,1732,0
+AHCO.US,D,20181008,000000,9.72,9.73,9.72,9.73,432,0
+AHCO.US,D,20181009,000000,9.72,9.72,9.72,9.72,160,0
+AHCO.US,D,20181010,000000,9.72,9.75,9.72,9.73,32816,0
+AHCO.US,D,20181011,000000,9.75,9.75,9.72,9.72,1216,0
+AHCO.US,D,20181012,000000,9.73,9.73,9.72,9.72,4712,0
+AHCO.US,D,20181015,000000,9.72,9.72,9.72,9.72,62132,0
+AHCO.US,D,20181022,000000,9.74,9.74,9.74,9.74,986,0
+AHCO.US,D,20181026,000000,9.78,9.78,9.78,9.78,1000,0
+AHCO.US,D,20181105,000000,9.76,9.76,9.76,9.76,100,0
+AHCO.US,D,20181106,000000,9.75,9.76,9.75,9.76,1100,0
+AHCO.US,D,20181109,000000,9.77,9.79,9.77,9.79,1200,0
+AHCO.US,D,20181112,000000,9.78,9.78,9.78,9.78,300,0
+AHCO.US,D,20181113,000000,9.78,9.78,9.77,9.77,900,0
+AHCO.US,D,20181114,000000,9.77,10,9.75,10,7420,0
+AHCO.US,D,20181115,000000,9.88,9.88,9.88,9.88,200,0
+AHCO.US,D,20181116,000000,9.84,9.84,9.84,9.84,320,0
+AHCO.US,D,20181119,000000,9.86,9.86,9.86,9.86,1000,0
+AHCO.US,D,20181120,000000,9.85,9.85,9.85,9.85,300,0
+AHCO.US,D,20181121,000000,9.85,9.85,9.84,9.84,700,0
+AHCO.US,D,20181123,000000,9.84,9.84,9.84,9.84,100,0
+AHCO.US,D,20181126,000000,9.82,9.83,9.82,9.83,400,0
+AHCO.US,D,20181127,000000,9.8,9.8,9.8,9.8,50300,0
+AHCO.US,D,20181128,000000,9.81,9.81,9.81,9.81,1000,0
+AHCO.US,D,20181129,000000,9.82,9.82,9.82,9.82,400,0
+AHCO.US,D,20181130,000000,9.8,9.8,9.8,9.8,500,0
+AHCO.US,D,20181203,000000,9.81,9.81,9.81,9.81,500,0
+AHCO.US,D,20181204,000000,9.82,9.82,9.81,9.81,400,0
+AHCO.US,D,20181206,000000,9.8,9.8,9.8,9.8,100299,0
+AHCO.US,D,20181207,000000,9.8,9.8,9.8,9.8,200,0
+AHCO.US,D,20181210,000000,9.82,9.82,9.82,9.82,300,0
+AHCO.US,D,20181220,000000,9.83,9.83,9.83,9.83,500,0
+AHCO.US,D,20190103,000000,9.84,9.84,9.84,9.84,1000,0
+AHCO.US,D,20190104,000000,9.84,9.85,9.84,9.85,2367,0
+AHCO.US,D,20190109,000000,9.88,9.88,9.88,9.88,1000,0
+AHCO.US,D,20190110,000000,9.85,9.85,9.85,9.85,37400,0
+AHCO.US,D,20190111,000000,9.84,9.84,9.84,9.84,18300,0
+AHCO.US,D,20190115,000000,9.85,9.85,9.85,9.85,140199,0
+AHCO.US,D,20190116,000000,9.88,10.87,9.88,9.98,6651,0
+AHCO.US,D,20190122,000000,9.97,9.97,9.97,9.97,999,0
+AHCO.US,D,20190123,000000,9.9752,9.9752,9.9752,9.9752,300,0
+AHCO.US,D,20190130,000000,9.9305,9.9305,9.9305,9.9305,120,0
+AHCO.US,D,20190131,000000,9.93,9.93,9.91,9.91,2600,0
+AHCO.US,D,20190211,000000,9.92,9.92,9.9,9.9,571099,0
+AHCO.US,D,20190215,000000,9.96,10,9.96,9.98,5000,0
+AHCO.US,D,20190221,000000,9.96,9.96,9.96,9.96,1288,0
+AHCO.US,D,20190225,000000,9.95,9.95,9.95,9.95,200,0
+AHCO.US,D,20190226,000000,9.96,9.96,9.96,9.96,400,0
+AHCO.US,D,20190301,000000,9.92,9.95,9.92,9.95,50594,0
+AHCO.US,D,20190308,000000,9.94,9.94,9.94,9.94,1000,0
+AHCO.US,D,20190312,000000,9.91,9.9244,9.91,9.9244,300,0
+AHCO.US,D,20190319,000000,9.91,9.91,9.91,9.91,911,0
+AHCO.US,D,20190320,000000,9.95,9.95,9.93,9.95,31200,0
+AHCO.US,D,20190325,000000,9.95,9.95,9.95,9.95,2200,0
+AHCO.US,D,20190327,000000,9.93,9.93,9.93,9.93,200,0
+AHCO.US,D,20190329,000000,9.95,9.99,9.95,9.99,354000,0
+AHCO.US,D,20190402,000000,10.02,10.02,10.02,10.02,5000,0
+AHCO.US,D,20190403,000000,10,10,10,10,500,0
+AHCO.US,D,20190404,000000,9.98,10.01,9.97,10.01,17600,0
+AHCO.US,D,20190412,000000,10.03,10.03,10.03,10.03,25000,0
+AHCO.US,D,20190416,000000,10.08,10.08,10.08,10.08,100,0
+AHCO.US,D,20190418,000000,10.08,10.08,10.08,10.08,500,0
+AHCO.US,D,20190423,000000,10.06,10.06,10.06,10.06,200,0
+AHCO.US,D,20190510,000000,10.01,10.04,10.01,10.04,1418,0
+AHCO.US,D,20190522,000000,10.06,10.06,10.06,10.06,50000,0
+AHCO.US,D,20190523,000000,10.06,10.06,10.06,10.06,1500,0
+AHCO.US,D,20190528,000000,10.05,10.05,10.05,10.05,1000,0
+AHCO.US,D,20190529,000000,10.05,10.06,10.05,10.06,126126,0
+AHCO.US,D,20190530,000000,10.051,10.051,10.051,10.051,349,0
+AHCO.US,D,20190531,000000,10.1,10.1,10.09,10.09,2000,0
+AHCO.US,D,20190604,000000,10.06,10.1,10.06,10.1,50100,0
+AHCO.US,D,20190613,000000,10.07,10.07,10.07,10.07,100000,0
+AHCO.US,D,20190614,000000,10.07,10.071,10.07,10.071,1500,0
+AHCO.US,D,20190619,000000,10.1,10.14,10.07,10.14,38677,0
+AHCO.US,D,20190625,000000,10.09,10.13,10.09,10.13,100200,0
+AHCO.US,D,20190627,000000,10.13,10.13,10.13,10.13,100,0
+AHCO.US,D,20190701,000000,10.11,10.11,10.1,10.1,400,0
+AHCO.US,D,20190703,000000,10.09,10.09,10.09,10.09,200,0
+AHCO.US,D,20190708,000000,10.39,10.39,10.3,10.31,1231246,0
+AHCO.US,D,20190709,000000,10.28,10.32,10.251,10.28,42170,0
+AHCO.US,D,20190710,000000,10.23,10.3,10.23,10.28,165300,0
+AHCO.US,D,20190711,000000,10.25,10.3,10.2,10.25,1742248,0
+AHCO.US,D,20190712,000000,10.25,10.25,10.2204,10.25,239100,0
+AHCO.US,D,20190715,000000,10.25,10.25,10.25,10.25,300,0
+AHCO.US,D,20190716,000000,10.2383,10.25,10.2383,10.25,1000,0
+AHCO.US,D,20190717,000000,10.22,10.25,10.22,10.22,28900,0
+AHCO.US,D,20190718,000000,10.23,10.25,10.23,10.25,150500,0
+AHCO.US,D,20190719,000000,10.22,10.25,10.22,10.25,2431,0
+AHCO.US,D,20190722,000000,10.22,10.22,10.22,10.22,400,0
+AHCO.US,D,20190723,000000,10.25,10.25,10.25,10.25,100,0
+AHCO.US,D,20190724,000000,10.23,10.25,10.2151,10.2151,19904,0
+AHCO.US,D,20190725,000000,10.225,10.25,10.225,10.25,506880,0
+AHCO.US,D,20190726,000000,10.25,10.25,10.25,10.25,140000,0
+AHCO.US,D,20190730,000000,10.25,10.25,10.23,10.23,253000,0
+AHCO.US,D,20190731,000000,10.23,10.25,10.21,10.21,2080136,0
+AHCO.US,D,20190801,000000,10.24,10.24,10.21,10.23,204800,0
+AHCO.US,D,20190805,000000,10.2101,10.23,10.21,10.23,215238,0
+AHCO.US,D,20190806,000000,10.22,10.22,10.2,10.21,265324,0
+AHCO.US,D,20190807,000000,10.2,10.21,10.18,10.2,1647013,0
+AHCO.US,D,20190808,000000,10.2,10.21,10.18,10.21,787000,0
+AHCO.US,D,20190809,000000,10.22,10.22,10.21,10.21,39379,0
+AHCO.US,D,20190812,000000,10.19,10.2,10.19,10.2,25600,0
+AHCO.US,D,20190813,000000,10.19,10.2,10.18,10.18,159300,0
+AHCO.US,D,20190815,000000,10.17,10.17,10.17,10.17,1600,0
+AHCO.US,D,20190822,000000,10.19,10.19,10.19,10.19,200000,0
+AHCO.US,D,20190827,000000,10.2,10.2,10.195,10.195,29240,0
+AHCO.US,D,20190828,000000,10.2,10.2,10.17,10.17,613476,0
+AHCO.US,D,20190829,000000,10.16,10.17,10.14,10.16,270812,0
+AHCO.US,D,20190830,000000,10.15,10.17,10.14,10.17,539324,0
+AHCO.US,D,20190903,000000,10.17,10.18,10.15,10.17,98331,0
+AHCO.US,D,20190904,000000,10.16,10.16,10.16,10.16,10000,0
+AHCO.US,D,20190905,000000,10.15,10.16,10.15,10.15,20501,0
+AHCO.US,D,20190906,000000,10.15,10.15,10.15,10.15,190506,0
+AHCO.US,D,20190910,000000,10.18,10.18,10.15,10.15,895002,0
+AHCO.US,D,20190911,000000,10.15,10.15,10.15,10.15,191563,0
+AHCO.US,D,20190912,000000,10.16,10.16,10.16,10.16,2250,0
+AHCO.US,D,20190916,000000,10.16,10.16,10.16,10.16,500086,0
+AHCO.US,D,20190917,000000,10.17,10.17,10.17,10.17,335188,0
+AHCO.US,D,20190918,000000,10.17,10.17,10.155,10.16,1390479,0
+AHCO.US,D,20190919,000000,10.17,10.17,10.16,10.17,3026,0
+AHCO.US,D,20190920,000000,10.16,10.17,10.16,10.17,240529,0
+AHCO.US,D,20190923,000000,10.2,10.2,10.2,10.2,24632,0
+AHCO.US,D,20190926,000000,10.2,10.2,10.18,10.2,25014,0
+AHCO.US,D,20190930,000000,10.17,10.18,10.17,10.18,40905,0
+AHCO.US,D,20191001,000000,10.17,10.2,10.17,10.2,134814,0
+AHCO.US,D,20191002,000000,10.19,10.19,10.19,10.19,50685,0
+AHCO.US,D,20191003,000000,10.1799,10.18,10.17,10.17,12493,0
+AHCO.US,D,20191004,000000,10.199,10.2,10.17,10.19,1055902,0
+AHCO.US,D,20191008,000000,10.18,10.2,10.18,10.2,351174,0
+AHCO.US,D,20191009,000000,10.19,10.2,10.18,10.18,25800,0
+AHCO.US,D,20191010,000000,10.16,10.16,10.16,10.16,201,0
+AHCO.US,D,20191011,000000,10.18,10.18,10.18,10.18,983454,0
+AHCO.US,D,20191014,000000,10.17,10.18,10.15,10.18,528905,0
+AHCO.US,D,20191015,000000,10.16,10.16,10.16,10.16,300,0
+AHCO.US,D,20191016,000000,10.18,10.24,10.18,10.2,198450,0
+AHCO.US,D,20191017,000000,10.19,10.24,10.19,10.22,106767,0
+AHCO.US,D,20191018,000000,10.24,10.24,10.2,10.2,13162,0
+AHCO.US,D,20191021,000000,10.2,10.2,10.19,10.19,49871,0
+AHCO.US,D,20191023,000000,10.19,10.19,10.19,10.19,50986,0
+AHCO.US,D,20191024,000000,10.22,10.2306,10.19,10.2306,103437,0
+AHCO.US,D,20191025,000000,10.19,10.19,10.19,10.19,178,0
+AHCO.US,D,20191028,000000,10.21,10.22,10.2,10.21,2494799,0
+AHCO.US,D,20191029,000000,10.2,10.22,10.19,10.21,1245428,0
+AHCO.US,D,20191030,000000,10.22,10.22,10.19,10.21,641604,0
+AHCO.US,D,20191031,000000,10.19,10.22,10.19,10.19,367297,0
+AHCO.US,D,20191101,000000,10.23,10.23,10.2,10.21,225252,0
+AHCO.US,D,20191105,000000,10.18,10.18,10.18,10.18,148,0
+AHCO.US,D,20191106,000000,10.23,10.23,9.21,9.793,89572,0
+AHCO.US,D,20191107,000000,10.19,10.2,9.75,9.82,70365,0
+AHCO.US,D,20191108,000000,9.91,9.95,9.68,9.71,23090,0
+AHCO.US,D,20191111,000000,10,10,9.56,9.6,14018,0
+AHCO.US,D,20191112,000000,9.6812,10.0265,9.53,9.75,29618,0
+AHCO.US,D,20191113,000000,9.8,10,9.4757,9.49,93156,0
+AHCO.US,D,20191114,000000,9.66,9.75,8.75,8.89,140807,0
+AHCO.US,D,20191115,000000,8.88,8.88,8.4,8.54,25556,0
+AHCO.US,D,20191118,000000,8.58,9.1366,8.5,8.5,63254,0
+AHCO.US,D,20191119,000000,8.95,9.02,8.55,8.6,12340,0
+AHCO.US,D,20191120,000000,8.75,8.85,8,8.11,55389,0
+AHCO.US,D,20191121,000000,8.17,8.46,7.82,8.11,62265,0
+AHCO.US,D,20191122,000000,8.45,9,8.26,8.6,86310,0
+AHCO.US,D,20191125,000000,8.61,8.92,8.52,8.83,65701,0
+AHCO.US,D,20191126,000000,8.78,9.01,8.73,9.01,142483,0
+AHCO.US,D,20191127,000000,8.88,9.55,8.79,9.43,190095,0
+AHCO.US,D,20191129,000000,9.45,9.66,9.05,9.0501,50923,0
+AHCO.US,D,20191202,000000,9.73,9.75,9.4,9.59,34082,0
+AHCO.US,D,20191203,000000,9.8,10.4,9.605,10.15,42867,0
+AHCO.US,D,20191204,000000,9.9578,10.2,9.9578,10.01,16895,0
+AHCO.US,D,20191205,000000,10.1704,10.1704,9.3,9.87,34240,0
+AHCO.US,D,20191206,000000,10.2,10.2,9.32,9.65,20940,0
+AHCO.US,D,20191209,000000,10.28,10.28,9.75,9.81,74269,0
+AHCO.US,D,20191210,000000,9.95,10.2,9.885,9.98,101944,0
+AHCO.US,D,20191211,000000,10.2,11.91,9.93,10.3,130428,0
+AHCO.US,D,20191212,000000,10.63,11.15,9.99,10.92,78601,0
+AHCO.US,D,20191213,000000,11.57,12.77,10.7738,11.73,101898,0
+AHCO.US,D,20191216,000000,11.81,11.81,10.6,10.66,203125,0
+AHCO.US,D,20191217,000000,10.6,11.28,10,10.1,131127,0
+AHCO.US,D,20191218,000000,10.18,11.2,10.07,10.08,124856,0
+AHCO.US,D,20191219,000000,10.2,11.5,10.2,10.52,106806,0
+AHCO.US,D,20191220,000000,10.62,11.23,10.59,10.59,80003,0
+AHCO.US,D,20191223,000000,10.75,11,10.4,10.4,35249,0
+AHCO.US,D,20191224,000000,10.47,10.81,10.47,10.5,6902,0
+AHCO.US,D,20191226,000000,10.45,10.83,10.29,10.75,4591,0
+AHCO.US,D,20191227,000000,10.42,10.775,10.35,10.66,13826,0
+AHCO.US,D,20191230,000000,10.57,10.81,10.5,10.5,24185,0
+AHCO.US,D,20191231,000000,10.43,11.135,10.32,10.98,39468,0
+AHCO.US,D,20200102,000000,10.84,11.45,10.84,10.99,30235,0
+AHCO.US,D,20200103,000000,11.04,11.36,10.71,10.95,39911,0
+AHCO.US,D,20200106,000000,10.63,11.07,10.43,11.05,38911,0
+AHCO.US,D,20200107,000000,11.26,11.49,11.07,11.32,55309,0
+AHCO.US,D,20200108,000000,11.11,11.46,11.11,11.11,21067,0
+AHCO.US,D,20200109,000000,11.05,11.6,11.05,11.3,20009,0
+AHCO.US,D,20200110,000000,11.21,11.465,11.13,11.27,20398,0
+AHCO.US,D,20200113,000000,11.15,11.44,11.15,11.3,28318,0
+AHCO.US,D,20200114,000000,11.15,11.3,11.15,11.23,7744,0
+AHCO.US,D,20200115,000000,11.12,11.4,11.12,11.3,30118,0
+AHCO.US,D,20200116,000000,11.17,11.635,11.17,11.4,105915,0
+AHCO.US,D,20200117,000000,11.26,12,11.26,11.51,218427,0
+AHCO.US,D,20200121,000000,11.61,12.87,11.61,12.7,95601,0
+AHCO.US,D,20200122,000000,12.88,13.21,12.6,12.6,21323,0
+AHCO.US,D,20200123,000000,13.06,13.06,12.29,12.65,31526,0
+AHCO.US,D,20200124,000000,12.67,13,12.5033,12.9,33582,0
+AHCO.US,D,20200127,000000,12.91,13.045,12.25,12.76,22491,0
+AHCO.US,D,20200128,000000,12.99,13.0825,12.62,12.9,32087,0
+AHCO.US,D,20200129,000000,12.72,13,12.7096,13,34778,0
+AHCO.US,D,20200130,000000,12.77,13.8308,12.77,13,26957,0
+AHCO.US,D,20200131,000000,13.48,13.7,12.97,13.27,32909,0
+AHCO.US,D,20200203,000000,13.26,15.47,13.26,14.4,61167,0
+AHCO.US,D,20200204,000000,14.4,14.91,14.1,14.31,58171,0
+AHCO.US,D,20200205,000000,14.61,15.19,14.16,14.8,41030,0
+AHCO.US,D,20200206,000000,14.71,15.96,13.6105,15.95,65419,0
+AHCO.US,D,20200207,000000,15.76,16.15,14.4918,15.65,49848,0
+AHCO.US,D,20200210,000000,15.65,16.375,15.34,16,25458,0
+AHCO.US,D,20200211,000000,16.24,16.25,15.4928,16,9961,0
+AHCO.US,D,20200212,000000,15.88,16.15,15.5,16,22197,0
+AHCO.US,D,20200213,000000,15.8,16.05,15.53,16,11771,0
+AHCO.US,D,20200214,000000,16,16.758,16,16.32,16660,0
+AHCO.US,D,20200218,000000,16.3,16.31,15.81,16.31,35542,0
+AHCO.US,D,20200219,000000,16.32,16.35,15.44,16.21,65659,0
+AHCO.US,D,20200220,000000,16.12,17.025,15.4459,16.65,84871,0
+AHCO.US,D,20200221,000000,16.41,16.99,16.08,16.5,24559,0
+AHCO.US,D,20200224,000000,15.94,16.36,15.31,15.92,21898,0
+AHCO.US,D,20200225,000000,15.39,16.24,15.01,15.92,33360,0
+AHCO.US,D,20200226,000000,16.3124,17.69,15.68,16.2,463894,0
+AHCO.US,D,20200227,000000,15.86,16.96,15.69,16.42,67024,0
+AHCO.US,D,20200228,000000,16.37,16.63,15.5536,16.15,229872,0
+AHCO.US,D,20200302,000000,16.35,17.5217,16,16.11,116176,0
+AHCO.US,D,20200303,000000,16.34,16.38,16.03,16.35,69808,0
+AHCO.US,D,20200304,000000,16.5,16.9,16.33,16.81,49750,0
+AHCO.US,D,20200305,000000,16.56,17.22,16.5,16.94,76270,0
+AHCO.US,D,20200306,000000,16.72,16.95,16.01,16.54,101077,0
+AHCO.US,D,20200309,000000,15.34,15.96,14.61,15.24,124352,0
+AHCO.US,D,20200310,000000,15,16.19,14.81,15.95,106046,0
+AHCO.US,D,20200311,000000,15.67,16.01,15,15.82,29379,0
+AHCO.US,D,20200312,000000,15.06,15.515,13.02,14.7,89799,0
+AHCO.US,D,20200313,000000,14.82,14.97,14.14,14.7,89659,0
+AHCO.US,D,20200316,000000,14.13,15.06,13.75,13.87,99254,0
+AHCO.US,D,20200317,000000,14,14,10.76,13.32,136647,0
+AHCO.US,D,20200318,000000,12.97,13.36,10.29,10.5,158871,0
+AHCO.US,D,20200319,000000,10.51,12,10.5,11.49,115541,0
+AHCO.US,D,20200320,000000,12.33,14.5,12.33,13.75,526751,0
+AHCO.US,D,20200323,000000,13.8,15.22,12.58,12.85,107338,0
+AHCO.US,D,20200324,000000,13.25,13.5,12.6,13.5,121946,0
+AHCO.US,D,20200325,000000,13.57,14.92,12.81,14.02,100613,0
+AHCO.US,D,20200326,000000,14,15.49,13.7405,14.69,118513,0
+AHCO.US,D,20200327,000000,14.14,15.75,14.1,15.02,86767,0
+AHCO.US,D,20200330,000000,15.55,15.75,15.08,15.72,59990,0
+AHCO.US,D,20200331,000000,15.75,16,14.8586,16,32231,0
+AHCO.US,D,20200401,000000,15.86,16.25,15.2378,16.25,20891,0
+AHCO.US,D,20200402,000000,16.2,18.15,15.6227,18.15,83429,0
+AHCO.US,D,20200403,000000,18,18.22,16.57,17.8,172216,0
+AHCO.US,D,20200406,000000,18.1,18.2,17.16,17.7,93626,0
+AHCO.US,D,20200407,000000,17.83,17.95,17.325,17.5,99787,0
+AHCO.US,D,20200408,000000,17.39,18.25,17.375,17.72,95745,0
+AHCO.US,D,20200409,000000,17.71,18,17.51,17.69,62211,0
+AHCO.US,D,20200413,000000,17.75,17.83,17.285,17.69,56246,0
+AHCO.US,D,20200414,000000,17.74,17.74,17.12,17.58,140358,0
+AHCO.US,D,20200415,000000,17,17.88,16.95,17.28,48334,0
+AHCO.US,D,20200416,000000,17.691,17.78,15.97,16.53,95824,0
+AHCO.US,D,20200417,000000,16.6,16.93,14.7,15.1,241145,0
+AHCO.US,D,20200420,000000,14.68,15.7438,14.57,14.61,140580,0
+AHCO.US,D,20200421,000000,14.01,15.07,13.6,14.91,361574,0
+AHCO.US,D,20200422,000000,14.77,15.98,14.5,15.97,38413,0
+AHCO.US,D,20200423,000000,15.67,16.185,15.66,16.01,51943,0
+AHCO.US,D,20200424,000000,15.75,16.6497,15.7,16.03,56787,0
+AHCO.US,D,20200427,000000,15.83,16.48,15.6501,16.03,34007,0
+AHCO.US,D,20200428,000000,15.94,16.31,15.94,16.31,70461,0
+AHCO.US,D,20200429,000000,16.07,16.64,16.07,16.18,65695,0
+AHCO.US,D,20200430,000000,15.75,16.2299,15.04,15.76,39082,0
+AHCO.US,D,20200501,000000,15.24,16.12,14.97,16.11,62303,0
+AHCO.US,D,20200504,000000,15.73,16.11,15.27,15.5,80113,0
+AHCO.US,D,20200505,000000,14.55,16.5,14.55,15.62,140799,0
+AHCO.US,D,20200506,000000,15.25,16.413,15.24,15.75,97013,0
+AHCO.US,D,20200507,000000,15.59,15.95,15.59,15.67,47332,0
+AHCO.US,D,20200508,000000,15.57,17.29,15,16.405,104368,0
+AHCO.US,D,20200511,000000,16.1,16.43,15.91,16.07,26452,0
+AHCO.US,D,20200512,000000,15.89,16.65,15.89,16.57,94083,0
+AHCO.US,D,20200513,000000,16.41,16.65,16.1373,16.5,69105,0
+AHCO.US,D,20200514,000000,16.09,16.5,16.09,16.37,91153,0
+AHCO.US,D,20200515,000000,16.12,16.44,16.12,16.28,43672,0
+AHCO.US,D,20200518,000000,16.32,17.98,16.32,16.5,79865,0
+AHCO.US,D,20200519,000000,16.54,17,16.22,16.67,33440,0
+AHCO.US,D,20200520,000000,16.86,17,16.44,16.45,50721,0
+AHCO.US,D,20200521,000000,16.59,16.81,16.4436,16.7,47207,0
+AHCO.US,D,20200522,000000,16.88,16.88,16.516,16.65,83753,0
+AHCO.US,D,20200526,000000,16.8,17.9973,16.12,16.5,421907,0
+AHCO.US,D,20200527,000000,17.3,17.3,16.5,16.63,75306,0
+AHCO.US,D,20200528,000000,16.89,16.89,16.16,16.24,45399,0
+AHCO.US,D,20200529,000000,16.32,16.35,15.25,16.18,68545,0
+AHCO.US,D,20200601,000000,16.29,17.17,16.2,16.94,117280,0
+AHCO.US,D,20200602,000000,16.95,17.12,16.78,16.91,146255,0
+AHCO.US,D,20200603,000000,17.11,17.14,16.47,17.12,66507,0
+AHCO.US,D,20200604,000000,17.1,17.1,16,16.35,57174,0
+AHCO.US,D,20200605,000000,16.67,16.7,15.77,15.95,77288,0
+AHCO.US,D,20200608,000000,15.74,16.75,15.71,16.65,79226,0
+AHCO.US,D,20200609,000000,16.99,17.06,16.35,16.92,110316,0
+AHCO.US,D,20200610,000000,16.95,17.1,16.36,17.1,94780,0
+AHCO.US,D,20200611,000000,16.94,17.05,15.5,15.8,76472,0
+AHCO.US,D,20200612,000000,16.02,16.53,15.41,15.67,69352,0
+AHCO.US,D,20200615,000000,15.6,17.5,15.6,16.89,125220,0
+AHCO.US,D,20200616,000000,17.2,17.2,16.54,16.67,85879,0
+AHCO.US,D,20200617,000000,16.73,17.01,16.46,17,95433,0
+AHCO.US,D,20200618,000000,17,17.5,16.8387,17.5,86318,0
+AHCO.US,D,20200619,000000,17.5,18.2,17.35,18.11,396228,0
+AHCO.US,D,20200622,000000,18.1,22.57,18.06,22.08,314284,0
+AHCO.US,D,20200623,000000,22.17,22.3973,18.35,18.99,442687,0
+AHCO.US,D,20200624,000000,19,19.225,18.1,18.54,134301,0
+AHCO.US,D,20200625,000000,18.83,18.91,17.66,18.4,305171,0
+AHCO.US,D,20200626,000000,18.28,18.56,16.38,16.85,1043256,0
+AHCO.US,D,20200629,000000,16.24,16.89,15.7,16.14,214940,0
+AHCO.US,D,20200630,000000,16.02,16.32,15.42,16.1,184049,0
+AHCO.US,D,20200701,000000,16.99,19.88,16.34,18.78,3188978,0
+AHCO.US,D,20200702,000000,18.87,20.1,18.81,20,431823,0
+AHCO.US,D,20200706,000000,19.7,20.44,18.72,20.23,281960,0
+AHCO.US,D,20200707,000000,20.24,20.24,19.27,19.44,263034,0
+AHCO.US,D,20200708,000000,19.43,20,19.25,19.89,242915,0
+AHCO.US,D,20200709,000000,19.92,19.92,18.25,19.25,205619,0
+AHCO.US,D,20200710,000000,19.19,19.2,18.67,18.8,248179,0
+AHCO.US,D,20200713,000000,18.92,19.45,18.51,18.64,119170,0
+AHCO.US,D,20200714,000000,18.6,19.025,18.19,19,181410,0
+AHCO.US,D,20200715,000000,19.21,19.35,18.6641,18.99,236752,0
+AHCO.US,D,20200716,000000,18.87,19.12,18.76,19,446093,0
+AHCO.US,D,20200717,000000,18.96,19.12,18.69,18.98,217418,0
+AHCO.US,D,20200720,000000,19.01,19.29,17.96,18.01,320720,0
+AHCO.US,D,20200721,000000,18.17,18.825,17.91,18.31,173284,0
+AHCO.US,D,20200722,000000,18.41,19.125,18.06,18.77,197776,0
+AHCO.US,D,20200723,000000,18.78,18.93,18.16,18.495,141574,0
+AHCO.US,D,20200724,000000,18.51,18.74,18.165,18.54,70418,0
+AHCO.US,D,20200727,000000,18.53,19.25,18.44,19.16,93547,0
+AHCO.US,D,20200728,000000,19.12,19.49,18.72,18.89,170441,0
+AHCO.US,D,20200729,000000,19,19.22,18.72,19.02,146695,0
+AHCO.US,D,20200730,000000,18.75,19.69,18.75,19.49,305305,0
+AHCO.US,D,20200731,000000,19.45,19.52,18.61,19.48,457711,0
+AHCO.US,D,20200803,000000,19.5,20.57,19.11,19.74,269213,0
+AHCO.US,D,20200804,000000,20.43,20.8,19.6,20.42,536809,0
+AHCO.US,D,20200805,000000,20.88,22.49,20.37,22.48,456462,0
+AHCO.US,D,20200806,000000,22.5,25.38,21.84,22.93,547900,0
+AHCO.US,D,20200807,000000,23,24.75,22.93,23.29,388137,0
+AHCO.US,D,20200810,000000,24.5,24.9972,23.37,24.1,458640,0
+AHCO.US,D,20200811,000000,24.66,25,23.64,24.49,367751,0
+AHCO.US,D,20200812,000000,24.25,25.93,23.71,25.33,462880,0
+AHCO.US,D,20200813,000000,25.32,25.32,24.04,24.35,357639,0
+AHCO.US,D,20200814,000000,24.35,24.855,22.2,23,391892,0
+AHCO.US,D,20200817,000000,23,23,21.8001,21.92,604866,0
+AHCO.US,D,20200818,000000,21.84,22,21.12,21.37,325798,0
+AHCO.US,D,20200819,000000,21.37,23.12,20.69,22.75,260188,0
+AHCO.US,D,20200820,000000,22.3,22.85,21.53,21.75,207695,0
+AHCO.US,D,20200821,000000,21.71,22.3,20.94,21.27,236091,0
+AHCO.US,D,20200824,000000,21.41,21.83,20.4863,21.61,402272,0
+AHCO.US,D,20200825,000000,21.67,22.34,21.26,22.03,258460,0
+AHCO.US,D,20200826,000000,22.11,22.66,21.3,21.52,226925,0
+AHCO.US,D,20200827,000000,21.57,22.78,21.09,21.7,188467,0
+AHCO.US,D,20200828,000000,21.71,22.65,21.32,21.71,256415,0
+AHCO.US,D,20200831,000000,21.71,22.13,20.1,21.23,483804,0
+AHCO.US,D,20200901,000000,21.24,22.04,20.89,21.16,241562,0
+AHCO.US,D,20200902,000000,21.19,21.67,21.05,21.12,266168,0
+AHCO.US,D,20200903,000000,21.42,21.75,20.89,21.12,492698,0
+AHCO.US,D,20200904,000000,21.15,21.69,20,21.2,292081,0
+AHCO.US,D,20200908,000000,21.01,22.3,20.57,21.62,324946,0
+AHCO.US,D,20200909,000000,21.9,22.7965,21.17,22.37,342959,0
+AHCO.US,D,20200910,000000,22.39,23.97,22.39,22.72,495233,0
+AHCO.US,D,20200911,000000,22.94,23.02,21.63,21.99,325421,0
+AHCO.US,D,20200914,000000,21.95,22.55,21.33,22.15,603892,0
+AHCO.US,D,20200915,000000,22.3,24.9,22.3,23.88,431015,0
+AHCO.US,D,20200916,000000,23.98,24.27,22.79,23.03,331635,0
+AHCO.US,D,20200917,000000,22.75,24.07,22.75,22.88,332130,0
+AHCO.US,D,20200918,000000,23.18,24.21,22.47,22.63,3708325,0
+AHCO.US,D,20200921,000000,22.01,22.99,21.1,22.55,405497,0
+AHCO.US,D,20200922,000000,22.67,23.05,21.545,21.63,424115,0
+AHCO.US,D,20200923,000000,21.41,21.975,19.42,20,431775,0
+AHCO.US,D,20200924,000000,20.14,20.14,19.3,19.36,174853,0
+AHCO.US,D,20200925,000000,19.19,20.29,19.17,20.07,183640,0
+AHCO.US,D,20200928,000000,20.24,21.14,20.13,20.97,225902,0
+AHCO.US,D,20200929,000000,21.045,21.49,20.76,21.18,946203,0
+AHCO.US,D,20200930,000000,21.19,22.1,21.19,21.81,438524,0
+AHCO.US,D,20201001,000000,21.89,23.31,21.6201,23.25,515683,0
+AHCO.US,D,20201002,000000,22.8,23.695,22.56,23.41,402949,0
+AHCO.US,D,20201005,000000,23.53,24.6,23.53,24.18,264220,0
+AHCO.US,D,20201006,000000,23.435,24.7,23.435,24.58,474842,0
+AHCO.US,D,20201007,000000,24.86,25.2,24.2078,24.59,366579,0
+AHCO.US,D,20201008,000000,24.75,26.42,24.67,26.16,318230,0
+AHCO.US,D,20201009,000000,26.76,27.655,25.53,26.13,438431,0
+AHCO.US,D,20201012,000000,26.74,26.82,25.875,26.47,377802,0
+AHCO.US,D,20201013,000000,26.37,27.19,26,26.75,447680,0
+AHCO.US,D,20201014,000000,26.41,28.1,26.41,27.67,345888,0
+AHCO.US,D,20201015,000000,27.24,28.09,25.5,27.84,237762,0
+AHCO.US,D,20201016,000000,27.64,28.32,27.2,28.14,260278,0
+AHCO.US,D,20201019,000000,28.56,29.61,28.5,28.62,282798,0
+AHCO.US,D,20201020,000000,28.78,29.19,27.82,28.56,250956,0
+AHCO.US,D,20201021,000000,28.62,29.24,26.68,26.78,487374,0
+AHCO.US,D,20201022,000000,26.97,27.65,26.11,26.45,167023,0
+AHCO.US,D,20201023,000000,26.62,28.85,26.05,28.54,500394,0
+AHCO.US,D,20201026,000000,28.21,28.25,26.4,26.59,207338,0
+AHCO.US,D,20201027,000000,26.47,27,25.96,25.96,73276,0
+AHCO.US,D,20201028,000000,25.96,28.63,25.44,27.95,355706,0
+AHCO.US,D,20201029,000000,29.31,29.31,26.05,27.67,296130,0
+AHCO.US,D,20201030,000000,27.44,27.6,26.332,27.3,206064,0
+AHCO.US,D,20201102,000000,27.39,28.99,27.39,27.76,562916,0
+AHCO.US,D,20201103,000000,28,29.49,27.45,29.24,345730,0
+AHCO.US,D,20201104,000000,29.97,30.9799,28.11,29.29,422801,0
+AHCO.US,D,20201105,000000,29.46,30.13,28.77,30,294125,0
+AHCO.US,D,20201106,000000,30.15,31.8,29.83,30,916698,0
+AHCO.US,D,20201109,000000,30.54,30.85,28.59,29.43,340853,0
+AHCO.US,D,20201110,000000,29.32,30.14,28.51,29.85,176300,0
+AHCO.US,D,20201111,000000,30,30.28,29.125,29.64,485252,0
+AHCO.US,D,20201112,000000,29.89,30.2275,28.63,29.23,673412,0
+AHCO.US,D,20201113,000000,29.27,30,28,29.78,483392,0
+AHCO.US,D,20201116,000000,30.125,31.09,28.76,29.71,561856,0
+AHCO.US,D,20201117,000000,30.16,30.26,28.8,29.68,374960,0
+AHCO.US,D,20201118,000000,29.68,29.75,28.43,28.5,358789,0
+AHCO.US,D,20201119,000000,28.64,29.98,28.2232,29.46,283829,0
+AHCO.US,D,20201120,000000,29.25,30,28.925,29.98,362274,0
+AHCO.US,D,20201123,000000,30.4,30.92,29.13,29.22,586833,0
+AHCO.US,D,20201124,000000,29.24,29.43,28.11,28.91,630872,0
+AHCO.US,D,20201125,000000,28.91,30.0799,28.44,29.84,370459,0
+AHCO.US,D,20201127,000000,29.96,30.15,29.3,29.75,142919,0
+AHCO.US,D,20201130,000000,29.85,30.515,29.4334,29.86,633999,0
+AHCO.US,D,20201201,000000,33.54,36.0298,32.6,35.47,2244425,0
+AHCO.US,D,20201202,000000,35.93,35.93,33.55,35.52,977782,0
+AHCO.US,D,20201203,000000,35.62,35.9099,33.2701,34.26,456806,0
+AHCO.US,D,20201204,000000,35.08,35.4499,33.2,34.94,393529,0
+AHCO.US,D,20201207,000000,35.3,37.0399,34.86,35.7,528350,0
+AHCO.US,D,20201208,000000,35.35,37.5,34.79,37.42,731733,0
+AHCO.US,D,20201209,000000,37.42,38.32,35.1,35.31,376499,0
+AHCO.US,D,20201210,000000,36.4,38.72,35.32,37.94,689312,0
+AHCO.US,D,20201211,000000,37.82,39.1,36.505,37.49,369362,0
+AHCO.US,D,20201214,000000,37.81,38.7899,36.5,36.51,445713,0
+AHCO.US,D,20201215,000000,36.51,37.2,34.87,34.96,667041,0
+AHCO.US,D,20201216,000000,35,35.275,33.56,34.76,772252,0
+AHCO.US,D,20201217,000000,35.2,36.46,34.91,36.42,1152685,0
+AHCO.US,D,20201218,000000,39.6065,39.7635,36.62,37.27,2170774,0
+AHCO.US,D,20201221,000000,38.39,38.78,37.2,38.47,1299979,0
+AHCO.US,D,20201222,000000,38.87,39.58,38.05,38.53,909447,0
+AHCO.US,D,20201223,000000,39,39.32,37.59,38.16,686051,0
+AHCO.US,D,20201224,000000,38.92,38.965,37.555,37.93,194979,0
+AHCO.US,D,20201228,000000,38.49,38.5686,37.18,37.8,391092,0
+AHCO.US,D,20201229,000000,37.72,38,35.41,36.84,625873,0
+AHCO.US,D,20201230,000000,37.1,38.4608,37.06,37.87,228023,0
+AHCO.US,D,20201231,000000,37.89,38.5209,37.26,37.56,450413,0
+AHCO.US,D,20210104,000000,37.99,37.99,35.57,35.8,433475,0
+AHCO.US,D,20210105,000000,34.08,34.47,32.2,33.89,1563684,0
+AHCO.US,D,20210106,000000,35.74,38.52,35.41,38.25,4226712,0
+AHCO.US,D,20210107,000000,38.5,38.81,37.5901,37.86,1548893,0
+AHCO.US,D,20210108,000000,38.5982,39.39,37.71,38.14,1160884,0
+AHCO.US,D,20210111,000000,37.67,38.63,36.71,37.19,407267,0
+AHCO.US,D,20210112,000000,37.29,37.62,35.005,36.74,1009737,0
+AHCO.US,D,20210113,000000,36.9,37.51,36.22,36.71,2044444,0
+AHCO.US,D,20210114,000000,37.09,37.5,35.83,37.39,914232,0
+AHCO.US,D,20210115,000000,37.4,37.94,36.8,37.23,918056,0
+AHCO.US,D,20210119,000000,37.88,37.94,36.59,37.5,573675,0
+AHCO.US,D,20210120,000000,37.5,38.22,37.01,37.9,1203757,0
+AHCO.US,D,20210121,000000,38.26,38.3,37.24,38.1,865870,0
+AHCO.US,D,20210122,000000,37.5,38.85,37.38,38,885942,0
+AHCO.US,D,20210125,000000,38.1,38.26,37.01,37.82,666582,0
+AHCO.US,D,20210126,000000,38.19,38.505,37.83,38.25,1071830,0
+AHCO.US,D,20210127,000000,37.64,38.64,36.4,37.05,1221099,0
+AHCO.US,D,20210128,000000,37.05,38.17,36.5,37.25,450122,0
+AHCO.US,D,20210129,000000,37.32,38.7689,36.56,38.27,589730,0
+AHCO.US,D,20210201,000000,38.635,41.579,38.33,40.15,1872750,0
+AHCO.US,D,20210202,000000,41.15,41.2,36.15,38.76,1565542,0
+AHCO.US,D,20210203,000000,38.59,38.62,37.21,37.93,945412,0
+AHCO.US,D,20210204,000000,38.6673,38.6673,35.8,36,903517,0
+AHCO.US,D,20210205,000000,36.15,36.265,34.77,35.74,747930,0
+AHCO.US,D,20210208,000000,35.93,35.96,34.81,35.77,1251564,0
+AHCO.US,D,20210209,000000,35.8,37.09,35.2,36.26,541424,0
+AHCO.US,D,20210210,000000,35.25,35.4,33.72,33.74,1495482,0
+AHCO.US,D,20210211,000000,33.8,35.19,33.6109,34.41,1009651,0
+AHCO.US,D,20210212,000000,34.26,34.85,31.88,32.89,1420117,0
+AHCO.US,D,20210216,000000,32.76,32.85,31.73,32.27,733936,0
+AHCO.US,D,20210217,000000,32.11,32.65,31.8,32.16,670561,0
+AHCO.US,D,20210218,000000,32,32.63,31.3607,31.81,591717,0
+AHCO.US,D,20210219,000000,31.75,32.3599,31.15,31.75,944714,0
+AHCO.US,D,20210222,000000,31.59,32.69,31.11,31.21,971885,0
+AHCO.US,D,20210223,000000,30.53,30.84,29.27,30.44,693747,0
+AHCO.US,D,20210224,000000,30.84,33.11,30.45,32.245,916348,0
+AHCO.US,D,20210225,000000,32.5,33.14,31.31,31.6,697543,0
+AHCO.US,D,20210226,000000,31.4,31.8,29.87,30.77,806013,0
+AHCO.US,D,20210301,000000,31.23,32.27,30.91,31.94,981923,0
+AHCO.US,D,20210302,000000,32.04,32.33,31.64,32.12,858988,0
+AHCO.US,D,20210303,000000,32.1,32.22,30.32,30.49,1555297,0
+AHCO.US,D,20210304,000000,35.7958,35.96,30.22,31.08,2288246,0
+AHCO.US,D,20210305,000000,31.52,32.03,29.05,31.14,1392357,0
+AHCO.US,D,20210308,000000,31.86,33.8,31.35,32.86,1015249,0
+AHCO.US,D,20210309,000000,33.54,35.66,33.41,34.28,1028917,0
+AHCO.US,D,20210310,000000,34.62,36.325,34.56,35.98,1055638,0
+AHCO.US,D,20210311,000000,36.23,38,36.23,37.26,1048744,0
+AHCO.US,D,20210312,000000,36.635,37.83,36.23,37.17,898111,0
+AHCO.US,D,20210315,000000,37.15,38.94,36.68,38.21,1052351,0
+AHCO.US,D,20210316,000000,38.26,38.87,37.08,38.07,1054594,0
+AHCO.US,D,20210317,000000,37.33,38.33,35.34,37.21,1584021,0
+AHCO.US,D,20210318,000000,37.64,37.7,35.57,35.77,1546713,0
+AHCO.US,D,20210319,000000,36.67,38,35.56,37.12,7936133,0
+AHCO.US,D,20210322,000000,36.02,36.78,34.5,35.52,1468463,0
+AHCO.US,D,20210323,000000,35.16,35.5,33.19,33.85,1492423,0
+AHCO.US,D,20210324,000000,33.5,33.99,32.7,33.49,851840,0
+AHCO.US,D,20210325,000000,33.16,34.715,32.53,34.29,1776303,0
+AHCO.US,D,20210326,000000,34.78,35.28,34.12,35.25,546603,0
+AHCO.US,D,20210329,000000,35.13,35.88,34.585,34.64,496297,0
+AHCO.US,D,20210330,000000,34.7,35.31,34.24,34.82,391775,0
+AHCO.US,D,20210331,000000,34.88,37.03,34.4735,36.76,1000991,0
+AHCO.US,D,20210401,000000,36.75,37.82,36.75,37.1,618135,0
+AHCO.US,D,20210405,000000,37.28,38.68,37.27,38.5,965725,0
+AHCO.US,D,20210406,000000,38.4,38.84,37.45,37.96,590528,0
+AHCO.US,D,20210407,000000,37.63,38.66,37.475,37.94,544324,0
+AHCO.US,D,20210408,000000,38.32,38.56,37.4,37.61,646856,0
+AHCO.US,D,20210409,000000,37.7,37.9,36.92,37.88,472506,0
+AHCO.US,D,20210412,000000,38.01,38.03,36.63,36.99,606110,0
+AHCO.US,D,20210413,000000,37.15,37.3,28.7,29.69,9632181,0
+AHCO.US,D,20210414,000000,30.65,31.35,28.2,28.99,5345178,0
+AHCO.US,D,20210415,000000,29.82,29.82,28.21,28.61,3148394,0
+AHCO.US,D,20210416,000000,28.98,29.44,28.33,29.17,1114057,0
+AHCO.US,D,20210419,000000,29.36,29.64,27.37,28.2,1106711,0
+AHCO.US,D,20210420,000000,27.94,28.5291,27.4501,28.27,1459719,0
+AHCO.US,D,20210421,000000,28.5,29.45,27.895,29.39,606147,0
+AHCO.US,D,20210422,000000,29.35,29.73,28.75,29.28,554185,0
+AHCO.US,D,20210423,000000,29.29,30.6,28.77,29.41,938703,0
+AHCO.US,D,20210426,000000,29.6,29.71,29.25,29.46,487761,0
+AHCO.US,D,20210427,000000,29.63,30.89,29.55,30.75,1208824,0
+AHCO.US,D,20210428,000000,30.82,31.14,30.08,30.32,646382,0
+AHCO.US,D,20210429,000000,30.31,30.32,28.845,29.71,1476669,0
+AHCO.US,D,20210430,000000,29.48,29.71,28.89,29.06,642249,0
+AHCO.US,D,20210503,000000,29.34,29.34,28.44,29.05,790403,0
+AHCO.US,D,20210504,000000,28.63,28.89,28.3,28.71,732527,0
+AHCO.US,D,20210505,000000,28.63,28.95,28.4,28.8,922026,0
+AHCO.US,D,20210506,000000,27.75,27.75,22.5,25.41,6482845,0
+AHCO.US,D,20210507,000000,25.99,27.78,24.805,26.34,3339526,0
+AHCO.US,D,20210510,000000,25.98,26.3,24.69,24.93,1325827,0
+AHCO.US,D,20210511,000000,24.16,25.14,24,24.52,1582310,0
+AHCO.US,D,20210512,000000,24.05,25.61,24.05,24.79,1027087,0
+AHCO.US,D,20210513,000000,24.65,26.3025,24.5,26.11,1401602,0
+AHCO.US,D,20210514,000000,26.74,27.34,25.23,25.28,1053301,0
+AHCO.US,D,20210517,000000,25.28,25.38,23.99,24.11,1944931,0
+AHCO.US,D,20210518,000000,24.855,24.855,23.29,23.48,2061910,0
+AHCO.US,D,20210519,000000,23.04,24.4,23.01,24.36,775433,0
+AHCO.US,D,20210520,000000,24.55,25,23.84,24.53,611656,0
+AHCO.US,D,20210521,000000,25.385,25.385,24.53,25.07,759336,0
+AHCO.US,D,20210524,000000,25.14,25.6,24.79,25.13,392698,0
+AHCO.US,D,20210525,000000,25.47,26.5,25.41,26.02,886511,0
+AHCO.US,D,20210526,000000,26.19,27.08,26.19,26.98,1331851,0
+AHCO.US,D,20210527,000000,27,27,25.9,26.7,1985705,0
+AHCO.US,D,20210528,000000,26.76,27.12,26.15,26.19,547262,0
+AHCO.US,D,20210601,000000,26.13,26.36,25.46,25.7,787461,0
+AHCO.US,D,20210602,000000,26.22,26.27,25.24,25.95,1758094,0
+AHCO.US,D,20210603,000000,25.99,26.2267,25.24,25.34,937422,0
+AHCO.US,D,20210604,000000,26.245,26.245,25.24,25.81,476413,0
+AHCO.US,D,20210607,000000,25.77,26.92,25.48,26.69,957406,0
+AHCO.US,D,20210608,000000,26.79,27.23,26.285,26.97,669257,0
+AHCO.US,D,20210609,000000,27.02,27.4,26.34,26.45,616192,0
+AHCO.US,D,20210610,000000,26.56,27.7,26.2725,27.68,648918,0
+AHCO.US,D,20210611,000000,27.9,27.9,26.995,27.21,428143,0
+AHCO.US,D,20210614,000000,27.62,28.02,27.445,27.75,411358,0
+AHCO.US,D,20210615,000000,27.75,28.02,27.22,27.6,925147,0
+AHCO.US,D,20210616,000000,27.64,27.83,26.72,27.23,777095,0
+AHCO.US,D,20210617,000000,27.19,28.4,27.03,28.3,894253,0
+AHCO.US,D,20210618,000000,28.41,28.44,27.12,27.68,1750458,0
+AHCO.US,D,20210621,000000,28.44,28.85,27.79,28.36,698702,0
+AHCO.US,D,20210622,000000,28.57,29.16,27.9,28.68,752548,0
+AHCO.US,D,20210623,000000,28.59,29.64,28.59,29.25,643765,0
+AHCO.US,D,20210624,000000,29.37,29.97,29.12,29.49,779277,0
+AHCO.US,D,20210625,000000,29.62,30,29.04,29.9,3493543,0
+AHCO.US,D,20210628,000000,30.21,30.33,28.38,28.39,742575,0
+AHCO.US,D,20210629,000000,28.06,28.2,27.43,27.88,611569,0
+AHCO.US,D,20210630,000000,27.76,28.01,27.25,27.41,522683,0
+AHCO.US,D,20210701,000000,28.555,28.555,26.98,27.26,780195,0
+AHCO.US,D,20210702,000000,27.27,28.26,26.68,27.45,741204,0
+AHCO.US,D,20210706,000000,27.25,27.48,26.65,27.4,788097,0
+AHCO.US,D,20210707,000000,27.58,27.85,26.99,27.46,786364,0
+AHCO.US,D,20210708,000000,27.1,27.58,26.8,27.16,656136,0
+AHCO.US,D,20210709,000000,27.25,27.53,26.97,27.05,811518,0
+AHCO.US,D,20210712,000000,27.625,27.625,26.35,26.5,684819,0
+AHCO.US,D,20210713,000000,26.46,26.78,26.19,26.27,611317,0
+AHCO.US,D,20210714,000000,26.83,27.06,25.45,25.58,2784012,0
+AHCO.US,D,20210715,000000,25.45,25.96,25.1008,25.76,894865,0
+AHCO.US,D,20210716,000000,25.83,26.14,25.15,25.47,720717,0
+AHCO.US,D,20210719,000000,24.83,24.85,23.28,23.96,2098146,0
+AHCO.US,D,20210720,000000,24.18,24.23,22.75,22.86,2105166,0
+AHCO.US,D,20210721,000000,22.85,23.48,22.08,23.46,2400367,0
+AHCO.US,D,20210722,000000,23.56,23.78,22.55,22.55,614418,0
+AHCO.US,D,20210723,000000,22.53,22.78,21.55,22.3,1871035,0
+AHCO.US,D,20210726,000000,22.26,22.29,21.38,22.06,1411996,0
+AHCO.US,D,20210727,000000,21.83,22.27,21.38,22.21,1195495,0
+AHCO.US,D,20210728,000000,22.01,22.38,21.45,22.09,1508604,0
+AHCO.US,D,20210729,000000,22.33,22.37,21.76,22.15,780152,0
+AHCO.US,D,20210730,000000,22.01,22.65,21.985,22.39,456125,0
+AHCO.US,D,20210802,000000,22.64,22.64,21.65,21.84,719359,0
+AHCO.US,D,20210803,000000,21.89,22.14,21.32,21.49,564116,0
+AHCO.US,D,20210804,000000,21.2,21.75,21.0003,21.71,999641,0
+AHCO.US,D,20210805,000000,26.19,26.43,23.745,25.13,2539331,0
+AHCO.US,D,20210806,000000,25.34,25.73,24.49,25.27,782701,0
+AHCO.US,D,20210809,000000,25.13,25.23,24.22,24.87,1742897,0
+AHCO.US,D,20210810,000000,24.82,24.82,24.19,24.61,678210,0
+AHCO.US,D,20210811,000000,24.57,25.47,24.18,25.31,576605,0
+AHCO.US,D,20210812,000000,25.25,25.69,25.185,25.38,655197,0
+AHCO.US,D,20210813,000000,25.28,25.505,24.32,25.12,399360,0
+AHCO.US,D,20210816,000000,25.425,25.425,24.48,24.52,390581,0
+AHCO.US,D,20210817,000000,24.19,24.26,23.69,24,454980,0
+AHCO.US,D,20210818,000000,23.94,24.08,23.38,23.41,607594,0
+AHCO.US,D,20210819,000000,23.08,23.445,22.59,22.69,474719,0
+AHCO.US,D,20210820,000000,22.62,23.5,22.295,23.35,550778,0
+AHCO.US,D,20210823,000000,23.43,23.99,23.4,23.7,281774,0
+AHCO.US,D,20210824,000000,23.58,23.76,23,23.63,625971,0
+AHCO.US,D,20210825,000000,23.85,24.14,23.17,24.05,539046,0
+AHCO.US,D,20210826,000000,24.1,24.4,23.18,23.24,450543,0
+AHCO.US,D,20210827,000000,23.18,23.89,23,23.66,423750,0
+AHCO.US,D,20210830,000000,23.65,24.03,23.25,23.75,376342,0
+AHCO.US,D,20210831,000000,23.81,24.425,23.56,24.04,1056622,0
+AHCO.US,D,20210901,000000,24.02,24.48,23.42,24.09,946579,0
+AHCO.US,D,20210902,000000,24.16,25.15,23.87,24.89,591659,0
+AHCO.US,D,20210903,000000,25.25,25.25,24.25,24.38,831798,0
+AHCO.US,D,20210907,000000,24.29,25.33,24.03,25.33,756389,0
+AHCO.US,D,20210908,000000,25.14,25.31,24.89,25.15,495889,0
+AHCO.US,D,20210909,000000,25.515,25.59,24.64,24.69,568772,0
+AHCO.US,D,20210910,000000,24.3433,24.63,23.2,23.78,1022581,0
+AHCO.US,D,20210913,000000,23.79,24.24,23.1189,23.94,558222,0
+AHCO.US,D,20210914,000000,24,24.41,23.56,23.89,605685,0
+AHCO.US,D,20210915,000000,23.8,24.48,22.94,24.44,1097232,0
+AHCO.US,D,20210916,000000,24.5,24.57,23.71,23.87,825354,0
+AHCO.US,D,20210917,000000,23.88,24.06,22.99,24.04,1996865,0
+AHCO.US,D,20210920,000000,23.47,24.47,23.33,24.01,718032,0
+AHCO.US,D,20210921,000000,24.28,24.46,23.3,23.31,457080,0
+AHCO.US,D,20210922,000000,23.31,23.61,22.92,23.24,437406,0
+AHCO.US,D,20210923,000000,23.23,23.81,23.08,23.71,525221,0
+AHCO.US,D,20210924,000000,23.65,23.66,22.905,23,382648,0
+AHCO.US,D,20210927,000000,23.23,23.82,22.69,23.77,603805,0
+AHCO.US,D,20210928,000000,23.73,24.0125,23.16,23.4,568694,0
+AHCO.US,D,20210929,000000,23.41,23.58,22.96,23.25,282722,0
+AHCO.US,D,20210930,000000,23.39,23.7,22.91,23.29,600591,0
+AHCO.US,D,20211001,000000,23.4,23.95,23.05,23.57,1176203,0
+AHCO.US,D,20211004,000000,23.93,23.93,23.1,23.56,476205,0
+AHCO.US,D,20211005,000000,23.58,23.89,23.15,23.63,475481,0
+AHCO.US,D,20211006,000000,23.42,23.6,22.97,23.22,408607,0
+AHCO.US,D,20211007,000000,23.29,23.545,23.06,23.25,1299475,0
+AHCO.US,D,20211008,000000,23.25,23.53,22.895,23.11,729400,0
+AHCO.US,D,20211011,000000,23.15,23.51,22.85,23.26,599707,0
+AHCO.US,D,20211012,000000,23.32,23.65,23.195,23.6,876159,0
+AHCO.US,D,20211013,000000,24.07,24.07,23.26,23.49,582643,0
+AHCO.US,D,20211014,000000,23.57,24.87,23.57,24.73,876226,0
+AHCO.US,D,20211015,000000,24.8,25.35,24.54,25.26,737615,0
+AHCO.US,D,20211018,000000,24.83,25.46,24.545,24.84,783091,0
+AHCO.US,D,20211019,000000,24.775,25.76,24.69,25.21,574065,0
+AHCO.US,D,20211020,000000,25.25,26.14,25.01,25.79,579751,0
+AHCO.US,D,20211021,000000,25.76,26.32,25.535,25.8,456152,0
+AHCO.US,D,20211022,000000,25.74,25.88,25.31,25.6,314036,0
+AHCO.US,D,20211025,000000,25.5,25.56,24.83,25.04,627385,0
+AHCO.US,D,20211026,000000,24.97,25.305,24.55,25.18,349507,0
+AHCO.US,D,20211027,000000,25.39,25.75,24.73,25.45,428531,0
+AHCO.US,D,20211028,000000,25.66,27.07,25.66,26.86,911698,0
+AHCO.US,D,20211029,000000,26.89,27.82,26.76,27.25,1249985,0
+AHCO.US,D,20211101,000000,27.29,27.51,26.87,27.01,673925,0
+AHCO.US,D,20211102,000000,26.94,26.9799,25.7813,25.95,668146,0
+AHCO.US,D,20211103,000000,25.7,26.64,25.48,26.36,1034981,0
+AHCO.US,D,20211104,000000,28.75,28.75,25.41,25.85,1556869,0
+AHCO.US,D,20211105,000000,26.17,26.99,24.65,24.94,1185326,0
+AHCO.US,D,20211108,000000,25.14,25.73,24.93,25.64,631012,0
+AHCO.US,D,20211109,000000,25.65,25.65,24.33,24.45,770296,0
+AHCO.US,D,20211110,000000,24.49,25.5,24.41,25.22,824351,0
+AHCO.US,D,20211111,000000,25.11,25.26,24.64,25,532685,0
+AHCO.US,D,20211112,000000,24.93,25.3,24.68,25.22,579874,0
+AHCO.US,D,20211115,000000,25.4,25.44,24.98,25.29,3310451,0
+AHCO.US,D,20211116,000000,25.23,25.64,24.685,25.51,3873032,0
+AHCO.US,D,20211117,000000,25.42,25.455,23.945,23.99,609927,0
+AHCO.US,D,20211118,000000,23.74,23.95,22.74,23.36,981951,0
+AHCO.US,D,20211119,000000,23.19,23.6,22.91,23.03,798358,0
+AHCO.US,D,20211122,000000,23.74,23.96,22.19,22.22,578027,0
+AHCO.US,D,20211123,000000,22.36,22.53,21.76,22.38,1256423,0
+AHCO.US,D,20211124,000000,22.09,22.59,22,22.37,580032,0
+AHCO.US,D,20211126,000000,21.83,22.14,21.13,21.6,589521,0
+AHCO.US,D,20211129,000000,21.72,21.72,20.11,20.14,1096990,0
+AHCO.US,D,20211130,000000,19.64,20.37,18.88,19.63,2126935,0
+AHCO.US,D,20211201,000000,20.09,20.09,18.33,18.47,1214157,0
+AHCO.US,D,20211202,000000,18.39,19,18.235,18.96,962576,0
+AHCO.US,D,20211203,000000,19.5925,20.17,19,20,1183159,0
+AHCO.US,D,20211206,000000,19.79,20.85,19.53,20.63,1335338,0
+AHCO.US,D,20211207,000000,20.8,22.03,20.51,21.61,1074691,0
+AHCO.US,D,20211208,000000,21.62,22.52,21.62,22.21,587509,0
+AHCO.US,D,20211209,000000,21.98,22.63,21.805,21.93,620751,0
+AHCO.US,D,20211210,000000,22.455,22.455,21.64,21.83,677766,0
+AHCO.US,D,20211213,000000,21.63,22.12,21.55,22.01,1017595,0
+AHCO.US,D,20211214,000000,21.82,22.35,21.24,21.26,568408,0
+AHCO.US,D,20211215,000000,21.44,21.44,20.28,21.05,600528,0
+AHCO.US,D,20211216,000000,21.08,21.185,20.06,20.18,610323,0
+AHCO.US,D,20211217,000000,20.21,21.66,20.02,21.35,780183,0
+AHCO.US,D,20211220,000000,21.02,21.51,20.765,21.42,646899,0
+AHCO.US,D,20211221,000000,21.2,22.09,21.19,21.99,475297,0
+AHCO.US,D,20211222,000000,22.19,23.28,21.83,23.03,1026006,0
+AHCO.US,D,20211223,000000,23.27,23.94,22.99,23.73,777994,0
+AHCO.US,D,20211227,000000,23.94,24.22,23.46,23.84,627752,0
+AHCO.US,D,20211228,000000,23.71,24.37,22.79,23,1060980,0
+AHCO.US,D,20211229,000000,23,23.45,22.82,23.12,485519,0
+AHCO.US,D,20211230,000000,23.02,24.02,22.97,23.49,488436,0
+AHCO.US,D,20211231,000000,23.71,24.7,23.62,24.46,1071750,0
+AHCO.US,D,20220103,000000,24.5,24.65,22.75,23.95,865398,0
+AHCO.US,D,20220104,000000,23.94,24.22,23.2,23.29,544616,0
+AHCO.US,D,20220105,000000,23.28,23.765,22.97,23.11,585200,0
+AHCO.US,D,20220106,000000,23.09,23.47,22.13,22.22,361009,0
+AHCO.US,D,20220107,000000,22.02,22.29,21.5736,22.25,605570,0
+AHCO.US,D,20220110,000000,22.49,23.12,21.96,23.07,726992,0
+AHCO.US,D,20220111,000000,23.22,23.9,22.74,23.5,414449,0
+AHCO.US,D,20220112,000000,23.41,23.74,22.02,22.15,869766,0
+AHCO.US,D,20220113,000000,22.28,22.52,21.39,21.8,1116272,0
+AHCO.US,D,20220114,000000,21.49,21.71,20.2,20.49,734835,0
+AHCO.US,D,20220118,000000,20.44,20.44,19.27,19.55,1090321,0
+AHCO.US,D,20220119,000000,19.84,20.365,18.77,19.12,804365,0
+AHCO.US,D,20220120,000000,18.98,20,18.98,19.4,605070,0
+AHCO.US,D,20220121,000000,19.1,19.31,18.36,18.4,696048,0
+AHCO.US,D,20220124,000000,18.47,18.95,17.56,18.92,1341420,0
+AHCO.US,D,20220125,000000,18.66,18.7,17.74,18.11,813492,0
+AHCO.US,D,20220126,000000,18.46,18.81,17.73,17.86,742793,0
+AHCO.US,D,20220127,000000,17.85,18.16,17.69,17.87,984262,0
+AHCO.US,D,20220128,000000,17.68,17.89,17.1,17.87,2604381,0
+AHCO.US,D,20220131,000000,18.02,19.035,17.51,18.9,2280644,0
+AHCO.US,D,20220201,000000,19.13,19.24,17.12,17.97,1471455,0
+AHCO.US,D,20220202,000000,17.88,18.08,17.39,17.66,955566,0
+AHCO.US,D,20220203,000000,17.45,17.68,17.125,17.2,715999,0
+AHCO.US,D,20220204,000000,16.99,17.23,16.55,17.11,796211,0
+AHCO.US,D,20220207,000000,17.02,17.56,16.85,17.18,727956,0
+AHCO.US,D,20220208,000000,17.36,18.06,17.16,17.98,838754,0
+AHCO.US,D,20220209,000000,18.11,18.33,17.89,17.99,624320,0
+AHCO.US,D,20220210,000000,17.59,18.83,17.59,18.33,2885739,0
+AHCO.US,D,20220211,000000,18.3,18.62,17.725,17.88,523725,0
+AHCO.US,D,20220214,000000,18.03,18.14,17.29,17.6,699909,0
+AHCO.US,D,20220215,000000,17.74,18.42,17.69,18.31,647749,0
+AHCO.US,D,20220216,000000,18.24,18.48,17.69,18.35,761931,0
+AHCO.US,D,20220217,000000,18.06,18.06,17.37,17.43,663001,0
+AHCO.US,D,20220218,000000,17.5,17.63,16.68,16.77,1027908,0
+AHCO.US,D,20220222,000000,16.77,16.77,15.605,15.73,1666039,0
+AHCO.US,D,20220223,000000,15.88,16.22,15.5,15.56,2517237,0
+AHCO.US,D,20220224,000000,14.06,15.19,13.95,15.19,3169830,0
+AHCO.US,D,20220225,000000,15.06,16.24,14.74,16.2,2615755,0
+AHCO.US,D,20220228,000000,15.93,17.54,15.61,17.43,1742888,0
+AHCO.US,D,20220301,000000,17.3,17.4,15.875,15.92,1294327,0
+AHCO.US,D,20220302,000000,15.94,16.15,15.23,15.28,1530022,0
+AHCO.US,D,20220303,000000,15.53,15.995,14.77,15,1729066,0
+AHCO.US,D,20220304,000000,14.99,15.265,14.7,15.1,2356829,0
+AHCO.US,D,20220307,000000,15.44,16.09,15.36,15.54,2539599,0
+AHCO.US,D,20220308,000000,15.44,16.84,15.41,16.69,1683720,0
+AHCO.US,D,20220309,000000,16.92,17.68,16.59,16.69,861486,0
+AHCO.US,D,20220310,000000,16.41,16.75,15.92,16.25,698974,0
+AHCO.US,D,20220311,000000,16.25,16.32,15.38,15.51,625542,0
+AHCO.US,D,20220314,000000,15.49,15.49,15.01,15.34,1205691,0
+AHCO.US,D,20220315,000000,15.16,16.11,15.16,16.05,594762,0
+AHCO.US,D,20220316,000000,16.46,17.17,16.19,16.58,955837,0
+AHCO.US,D,20220317,000000,16.39,17.67,16.18,17.5,974367,0
+AHCO.US,D,20220318,000000,17.005,17.7487,16.94,17.58,1190777,0
+AHCO.US,D,20220321,000000,17.49,17.68,16.96,17.27,478184,0
+AHCO.US,D,20220322,000000,17.41,17.53,17.06,17.25,560081,0
+AHCO.US,D,20220323,000000,16.85,17.19,16.23,16.46,771639,0
+AHCO.US,D,20220324,000000,16.5,16.78,16.13,16.59,784750,0
+AHCO.US,D,20220325,000000,16.68,16.69,15.81,16,687971,0
+AHCO.US,D,20220328,000000,15.91,16.56,15.78,16.41,2374044,0
+AHCO.US,D,20220329,000000,16.52,17.43,16.52,17.2,986454,0
+AHCO.US,D,20220330,000000,16.98,17.25,16.73,16.91,736469,0
+AHCO.US,D,20220331,000000,16.82,17.105,16.02,16.03,682845,0
+AHCO.US,D,20220401,000000,16.28,16.99,15.77,16.65,1313580,0
+AHCO.US,D,20220404,000000,16.71,16.91,16.35,16.55,970859,0
+AHCO.US,D,20220405,000000,16.44,16.63,15.94,16.19,1075758,0
+AHCO.US,D,20220406,000000,16.01,16.07,15.245,15.66,1011155,0
+AHCO.US,D,20220407,000000,15.66,15.8,15.15,15.58,581200,0
+AHCO.US,D,20220408,000000,15.75,15.9,15.275,15.33,629651,0
+AHCO.US,D,20220411,000000,15.27,15.67,15.15,15.21,531103,0
+AHCO.US,D,20220412,000000,15.36,17.24,15.24,16.29,1923167,0
+AHCO.US,D,20220413,000000,16.2,16.555,16.16,16.24,639533,0
+AHCO.US,D,20220414,000000,16.31,16.54,15.77,15.84,522268,0
+AHCO.US,D,20220418,000000,15.82,16.1,15.12,15.36,1092446,0
+AHCO.US,D,20220419,000000,15.48,15.8696,15.24,15.64,791623,0
+AHCO.US,D,20220420,000000,15.7,15.79,15.27,15.29,609924,0
+AHCO.US,D,20220421,000000,15.35,15.535,14.77,14.93,1004035,0
+AHCO.US,D,20220422,000000,14.91,15.05,14.32,14.36,893490,0
+AHCO.US,D,20220425,000000,14.18,14.27,13.53,14.19,1249700,0
+AHCO.US,D,20220426,000000,14.02,14.19,13.52,13.52,1244540,0
+AHCO.US,D,20220427,000000,13.45,13.71,13.24,13.3,684963,0
+AHCO.US,D,20220428,000000,13.47,13.49,12.475,13.36,488811,0
+AHCO.US,D,20220429,000000,13.28,13.505,12.54,12.66,700420,0
+AHCO.US,D,20220502,000000,12.68,13.06,12.4,12.86,1294963,0
+AHCO.US,D,20220503,000000,13.14,13.2,12.66,12.74,1145541,0
+AHCO.US,D,20220504,000000,12.66,13.61,12.5,13.52,494939,0
+AHCO.US,D,20220505,000000,13.24,13.345,12.59,12.82,596857,0
+AHCO.US,D,20220506,000000,12.71,13,12.3,12.96,765635,0
+AHCO.US,D,20220509,000000,12.84,13.4,11.4,11.43,2334889,0
+AHCO.US,D,20220510,000000,11.94,15.47,11.94,14.86,4647192,0
+AHCO.US,D,20220511,000000,14.8,15.24,13.93,14.14,2829930,0
+AHCO.US,D,20220512,000000,13.85,16.199,13.85,15.55,2797231,0
+AHCO.US,D,20220513,000000,15.62,16.52,15.59,16.25,1588047,0
+AHCO.US,D,20220516,000000,16.15,16.91,15.91,16.52,1306147,0
+AHCO.US,D,20220517,000000,16.86,17.46,16.86,17.12,1642616,0
+AHCO.US,D,20220518,000000,16.77,17.45,16.63,16.94,1085525,0
+AHCO.US,D,20220519,000000,16.81,17.35,16.81,16.99,852643,0
+AHCO.US,D,20220520,000000,17.32,17.71,16.85,17.48,1114460,0
+AHCO.US,D,20220523,000000,17.28,17.82,17.11,17.58,993207,0
+AHCO.US,D,20220524,000000,17.29,17.52,17,17.35,831662,0
+AHCO.US,D,20220525,000000,17.67,18.12,17.44,17.85,1486002,0
+AHCO.US,D,20220526,000000,17.88,18.09,17.61,17.76,758357,0
+AHCO.US,D,20220527,000000,17.81,18.13,17.77,17.89,483001,0
+AHCO.US,D,20220531,000000,17.94,18.22,17.885,17.99,4569954,0
+AHCO.US,D,20220601,000000,18.19,18.24,17.45,17.65,757764,0
+AHCO.US,D,20220602,000000,17.65,18.215,17.55,18.18,661745,0
+AHCO.US,D,20220603,000000,18.05,18.18,17.65,17.94,602305,0
+AHCO.US,D,20220606,000000,18.34,18.36,17.49,17.73,806074,0
+AHCO.US,D,20220607,000000,17.48,18.08,17.48,17.96,1199111,0
+AHCO.US,D,20220608,000000,17.89,18.08,17.69,17.79,473982,0
+AHCO.US,D,20220609,000000,17.57,17.79,17.457,17.56,544946,0
+AHCO.US,D,20220610,000000,17.23,18.35,16.8753,18.05,922205,0
+AHCO.US,D,20220613,000000,17.44,17.62,16.8884,17.19,872662,0
+AHCO.US,D,20220614,000000,17.47,17.87,16.88,17.25,858059,0
+AHCO.US,D,20220615,000000,17.45,17.59,16.87,17.19,809766,0
+AHCO.US,D,20220616,000000,16.98,17.16,16.58,16.85,1401959,0
+AHCO.US,D,20220617,000000,17,17.79,16.99,17.25,1021523,0
+AHCO.US,D,20220621,000000,17.53,17.81,17.25,17.57,802732,0
+AHCO.US,D,20220622,000000,17.62,18.52,17.6,17.92,1303264,0
+AHCO.US,D,20220623,000000,17.8,18.53,17.795,18.37,1019118,0
+AHCO.US,D,20220624,000000,18.61,18.92,18.14,18.89,1859885,0
+AHCO.US,D,20220627,000000,19.03,19.59,18.585,19.27,700126,0
+AHCO.US,D,20220628,000000,19.34,19.36,18.5201,18.74,762513,0
+AHCO.US,D,20220629,000000,18.81,19.35,18.14,18.51,4119322,0
+AHCO.US,D,20220630,000000,18.32,18.32,17.512,18.04,1003417,0
+AHCO.US,D,20220701,000000,17.9,18.34,17.75,18.17,570469,0
+AHCO.US,D,20220705,000000,18.06,18.5301,17.73,18.45,627505,0
+AHCO.US,D,20220706,000000,18.35,18.86,18.16,18.71,517308,0
+AHCO.US,D,20220707,000000,18.79,19.55,18.79,19.26,435664,0
+AHCO.US,D,20220708,000000,19.03,19.72,18.76,19.44,591868,0
+AHCO.US,D,20220711,000000,19.24,19.69,19.01,19.18,535387,0
+AHCO.US,D,20220712,000000,19.19,19.47,18.818,19.35,399871,0
+AHCO.US,D,20220713,000000,18.96,19.58,18.82,19.44,422641,0
+AHCO.US,D,20220714,000000,19.562,19.8024,19.13,19.61,559346,0
+AHCO.US,D,20220715,000000,19.96,20.47,19.365,20.14,1076066,0
+AHCO.US,D,20220718,000000,20.31,20.62,20.035,20.27,794678,0
+AHCO.US,D,20220719,000000,20.51,20.78,19.99,20.28,1755782,0
+AHCO.US,D,20220720,000000,20.3,21.03,20.18,20.84,780743,0
+AHCO.US,D,20220721,000000,20.76,21.52,20.63,21.52,738115,0
+AHCO.US,D,20220722,000000,21.52,21.83,20.89,21.01,630457,0
+AHCO.US,D,20220725,000000,21.07,21.23,20.88,21,383427,0
+AHCO.US,D,20220726,000000,20.93,21.4501,20.91,21.04,670874,0
+AHCO.US,D,20220727,000000,21.21,21.54,21.05,21.34,528335,0
+AHCO.US,D,20220728,000000,21.48,22.12,21.22,21.93,546730,0
+AHCO.US,D,20220729,000000,21.83,22.16,21.5174,22.11,570166,0
+AHCO.US,D,20220801,000000,21.94,22.4,21.8795,22.3,671791,0
+AHCO.US,D,20220802,000000,24.1,24.405,23.55,24.15,8503231,0
+AHCO.US,D,20220803,000000,24.48,27.48,24.17,24.85,28777677,0
+AHCO.US,D,20220804,000000,24.9,25.78,24.4,25.36,2798647,0
+AHCO.US,D,20220805,000000,24.99,25.79,24.5315,25.5,2332261,0
+AHCO.US,D,20220808,000000,25.52,26.49,25.5,25.72,2256220,0
+AHCO.US,D,20220809,000000,23.76,24.93,21.62,22.24,2985543,0
+AHCO.US,D,20220810,000000,21.84,23.44,21.83,23.42,2176095,0
+AHCO.US,D,20220811,000000,23.57,24,23.12,23.19,1273421,0
+AHCO.US,D,20220812,000000,23.13,23.68,23.02,23.62,1038598,0
+AHCO.US,D,20220815,000000,23.44,23.44,22.85,23.2,1111945,0
+AHCO.US,D,20220816,000000,23.07,23.07,21.99,22.01,1084913,0
+AHCO.US,D,20220817,000000,21.62,21.76,21.2701,21.37,967619,0
+AHCO.US,D,20220818,000000,21.39,21.54,21.15,21.37,712413,0
+AHCO.US,D,20220819,000000,21.02,21.35,21,21.1,771577,0
+AHCO.US,D,20220822,000000,20.85,21.05,20.69,20.73,705436,0
+AHCO.US,D,20220823,000000,20.81,21.09,20.58,20.77,1083611,0
+AHCO.US,D,20220824,000000,20.6,20.85,20.12,20.19,867266,0
+AHCO.US,D,20220825,000000,20.34,20.4,19.65,19.75,1741518,0
+AHCO.US,D,20220826,000000,19.69,19.83,19.24,19.5,1371352,0
+AHCO.US,D,20220829,000000,19.29,19.29,18.84,18.85,551657,0
+AHCO.US,D,20220830,000000,19.02,19.02,18.11,18.46,2642155,0
+AHCO.US,D,20220831,000000,18.36,18.44,17.95,17.97,1049223,0
+AHCO.US,D,20220901,000000,17.9,17.93,17.27,17.73,906443,0
+AHCO.US,D,20220902,000000,17.73,18.07,17.48,17.58,798103,0
+AHCO.US,D,20220906,000000,17.45,17.86,16.9,17.38,2765351,0
+AHCO.US,D,20220907,000000,17.38,18.765,17.19,18.63,1305252,0
+AHCO.US,D,20220908,000000,18.5,19.14,18.35,19.11,781287,0
+AHCO.US,D,20220909,000000,19.39,19.59,19.12,19.51,969482,0
+AHCO.US,D,20220912,000000,19.73,19.95,19.56,19.8,598504,0
+AHCO.US,D,20220913,000000,19.17,19.785,18.02,19.61,1056403,0
+AHCO.US,D,20220914,000000,19.75,19.88,18.79,18.98,1353061,0
+AHCO.US,D,20220915,000000,18.77,19.4,18.64,19.15,1414818,0
+AHCO.US,D,20220916,000000,19.34,20.3,18.98,20.15,6930247,0
+AHCO.US,D,20220919,000000,20.51,22.31,20.46,22.12,3083014,0
+AHCO.US,D,20220920,000000,22.35,22.57,21.57,21.71,1328985,0
+AHCO.US,D,20220921,000000,22,22,20.275,20.38,1454876,0
+AHCO.US,D,20220922,000000,20.33,20.33,19.705,19.99,1064186,0
+AHCO.US,D,20220923,000000,19.68,19.71,18.97,19.22,1267648,0
+AHCO.US,D,20220926,000000,19.24,19.85,18.88,19.29,1257462,0
+AHCO.US,D,20220927,000000,19.46,19.81,18.86,19,761444,0
+AHCO.US,D,20220928,000000,19.03,19.7,18.83,19.48,723877,0
+AHCO.US,D,20220929,000000,19.45,19.45,18.605,19.11,753772,0
+AHCO.US,D,20220930,000000,19.11,19.52,18.72,18.78,1122011,0
+AHCO.US,D,20221003,000000,19.04,19.53,18.75,19.42,696418,0
+AHCO.US,D,20221004,000000,19.53,20.73,19.53,20.1,732790,0
+AHCO.US,D,20221005,000000,19.97,20.02,19.27,19.97,621936,0
+AHCO.US,D,20221006,000000,19.91,20.16,19.6,20.01,635336,0
+AHCO.US,D,20221007,000000,19.82,19.97,19.39,19.91,713539,0
+AHCO.US,D,20221010,000000,19.99,20.81,19.87,20.72,730012,0
+AHCO.US,D,20221011,000000,20.6,21.53,20.54,20.83,1446722,0
+AHCO.US,D,20221012,000000,20.97,21.23,20.44,21.2,750809,0
+AHCO.US,D,20221013,000000,20.82,22.29,20.72,21.94,1334582,0
+AHCO.US,D,20221014,000000,22.19,22.19,20.59,20.67,1084296,0
+AHCO.US,D,20221017,000000,21.1,21.8,20.905,21.15,871758,0
+AHCO.US,D,20221018,000000,21.64,22.06,21.315,21.33,711643,0
+AHCO.US,D,20221019,000000,21.38,21.38,20.61,20.83,458652,0
+AHCO.US,D,20221020,000000,20.83,21,20.52,20.98,524923,0
+AHCO.US,D,20221021,000000,20.94,21.75,20.4,21.72,635003,0
+AHCO.US,D,20221024,000000,21.96,22.31,21.51,21.54,650721,0
+AHCO.US,D,20221025,000000,21.57,22.54,21.57,22.49,665237,0
+AHCO.US,D,20221026,000000,22.59,23.3,22.59,23,1160814,0
+AHCO.US,D,20221027,000000,23.13,23.255,22.42,22.52,585166,0
+AHCO.US,D,20221028,000000,22.55,23,22.36,22.92,585650,0
+AHCO.US,D,20221031,000000,22.81,22.93,22.34,22.8,573937,0
+AHCO.US,D,20221101,000000,22.93,23.11,22.525,22.95,786730,0
+AHCO.US,D,20221102,000000,22.85,23,22.15,22.15,801689,0
+AHCO.US,D,20221103,000000,21.89,22.085,21.33,21.34,954684,0
+AHCO.US,D,20221104,000000,21.59,22.129,21.26,22.09,1535076,0
+AHCO.US,D,20221107,000000,22.12,22.27,20.82,21.06,1022020,0
+AHCO.US,D,20221108,000000,21.8,21.8,19.9,20.61,1938766,0
+AHCO.US,D,20221109,000000,20.82,22.03,20.16,20.72,1019297,0
+AHCO.US,D,20221110,000000,21.79,23.07,21.75,22.61,1421189,0
+AHCO.US,D,20221111,000000,22.64,23.06,22.56,22.83,831935,0
+AHCO.US,D,20221114,000000,22.47,23.09,21.67,21.93,1626172,0
+AHCO.US,D,20221115,000000,22.11,22.84,21.6401,21.94,1079991,0
+AHCO.US,D,20221116,000000,21.59,22.7,20.99,21.5,704528,0
+AHCO.US,D,20221117,000000,20.94,21.54,20.81,21.47,633178,0
+AHCO.US,D,20221118,000000,21.92,21.92,20.675,21.23,606924,0
+AHCO.US,D,20221121,000000,20.84,21.38,20.77,21.01,467086,0
+AHCO.US,D,20221122,000000,21.03,21.5,20.79,21.5,568267,0
+AHCO.US,D,20221123,000000,21.43,21.825,21.22,21.6,539506,0
+AHCO.US,D,20221125,000000,21.57,22.04,21.4,21.73,195285,0
+AHCO.US,D,20221128,000000,21.5,21.95,20.8807,21.44,533107,0
+AHCO.US,D,20221129,000000,21.46,21.59,21.29,21.4,287219,0
+AHCO.US,D,20221130,000000,21.46,22.32,21.15,22.31,672514,0
+AHCO.US,D,20221201,000000,22.48,23,22.3,22.61,636540,0
+AHCO.US,D,20221202,000000,22.26,22.89,22.22,22.86,502993,0
+AHCO.US,D,20221205,000000,22.62,22.84,21.78,21.92,674241,0
+AHCO.US,D,20221206,000000,21.93,22.14,21.34,21.65,529716,0
+AHCO.US,D,20221207,000000,21.59,22.03,21.44,21.75,556018,0
+AHCO.US,D,20221208,000000,21.86,22.17,21.68,22.01,410816,0
+AHCO.US,D,20221209,000000,21.9,22.238,21.64,21.77,482730,0
+AHCO.US,D,20221212,000000,21.87,22.105,21.55,22.02,282108,0
+AHCO.US,D,20221213,000000,22.74,23,21.24,21.25,1189780,0
+AHCO.US,D,20221214,000000,21.29,21.29,19.64,20.11,1241007,0
+AHCO.US,D,20221215,000000,19.78,20.47,19.72,20.1,851189,0
+AHCO.US,D,20221216,000000,19.81,20.28,19.28,19.75,3866737,0
+AHCO.US,D,20221219,000000,19.79,19.79,18.95,19.19,874597,0
+AHCO.US,D,20221220,000000,19.13,19.72,18.97,19.02,833616,0
+AHCO.US,D,20221221,000000,19.12,19.475,18.825,19.03,776323,0
+AHCO.US,D,20221222,000000,19.04,19.525,18.9,19.48,705140,0
+AHCO.US,D,20221223,000000,19.45,19.47,18.925,19.13,433946,0
+AHCO.US,D,20221227,000000,19.04,19.26,18.88,19.04,442521,0
+AHCO.US,D,20221228,000000,18.97,19.42,18.905,19.12,555240,0
+AHCO.US,D,20221229,000000,19.22,19.6,19.115,19.42,498861,0
+AHCO.US,D,20221230,000000,19.1,19.385,19,19.22,273610,0
+AHCO.US,D,20230103,000000,19.6,19.83,19.17,19.34,445318,0
+AHCO.US,D,20230104,000000,19.59,20.15,19.43,19.78,465262,0
+AHCO.US,D,20230105,000000,19.6,19.905,19.23,19.6,392299,0
+AHCO.US,D,20230106,000000,19.69,19.815,19.22,19.65,420453,0
+AHCO.US,D,20230109,000000,19.82,20.015,19.7,19.72,428082,0
+AHCO.US,D,20230110,000000,19.68,20.57,19.52,20.57,729513,0
+AHCO.US,D,20230111,000000,20.52,20.89,20.05,20.3,995755,0
+AHCO.US,D,20230112,000000,20.49,20.96,20.16,20.96,1017842,0
+AHCO.US,D,20230113,000000,20.81,21.87,20.74,21.72,1062499,0
+AHCO.US,D,20230117,000000,21.79,22.36,21.705,21.94,635758,0
+AHCO.US,D,20230118,000000,21.96,22.04,21.37,21.49,591535,0
+AHCO.US,D,20230119,000000,21.35,21.82,21.35,21.63,660565,0
+AHCO.US,D,20230120,000000,21.77,21.77,20.98,21.03,565878,0
+AHCO.US,D,20230123,000000,20.99,21.44,20.7242,21.4,985531,0
+AHCO.US,D,20230124,000000,21.39,21.4,20.75,20.76,438452,0
+AHCO.US,D,20230125,000000,20.66,20.97,20.22,20.94,405904,0
+AHCO.US,D,20230126,000000,21.16,21.55,20.97,21.25,366473,0
+AHCO.US,D,20230127,000000,21.22,21.349,20.96,21.19,272644,0
+AHCO.US,D,20230130,000000,21.07,21.42,20.87,21.03,348937,0
+AHCO.US,D,20230131,000000,21.16,21.5,21.045,21.43,952828,0
+AHCO.US,D,20230201,000000,21.39,21.59,21,21.38,669188,0
+AHCO.US,D,20230202,000000,21.6,21.9,21.12,21.33,842721,0
+AHCO.US,D,20230203,000000,21.12,21.64,20.87,21.4,544580,0
+AHCO.US,D,20230206,000000,21.29,21.46,19.94,20.14,1469510,0
+AHCO.US,D,20230207,000000,20.09,20.71,19.91,20.65,595911,0
+AHCO.US,D,20230208,000000,20.54,20.81,20.475,20.56,377157,0
+AHCO.US,D,20230209,000000,20.62,20.73,20.19,20.28,392543,0
+AHCO.US,D,20230210,000000,20.3,20.65,20.02,20.62,471428,0
+AHCO.US,D,20230213,000000,20.65,21.19,20.485,21.17,519660,0
+AHCO.US,D,20230214,000000,21.07,21.49,20.8,21.07,630362,0
+AHCO.US,D,20230215,000000,20.97,22.06,20.97,22.04,852177,0
+AHCO.US,D,20230216,000000,21.77,22.18,21.6,22.06,727624,0
+AHCO.US,D,20230217,000000,22.13,22.33,21.84,22.26,487113,0
+AHCO.US,D,20230221,000000,22.03,22.3,21.8,22.09,1183547,0
+AHCO.US,D,20230222,000000,22.1,22.48,21.98,22.47,1045996,0
+AHCO.US,D,20230223,000000,22.47,22.94,22.145,22.73,1405333,0
+AHCO.US,D,20230224,000000,22.44,22.69,22,22.19,1223756,0
+AHCO.US,D,20230227,000000,22.13,22.565,21.94,21.98,1288483,0
+AHCO.US,D,20230228,000000,17.5,17.85,15.61,15.99,9134550,0
+AHCO.US,D,20230301,000000,15.95,16.0699,15.03,15.13,3025654,0
+AHCO.US,D,20230302,000000,14.93,15.61,14.9,15.5,2095709,0
+AHCO.US,D,20230303,000000,15.59,16.385,15.55,16,1646466,0
+AHCO.US,D,20230306,000000,15.86,15.8981,14.93,14.95,1405392,0
+AHCO.US,D,20230307,000000,14.97,15.1,14.74,15.07,1153746,0
+AHCO.US,D,20230308,000000,15.01,15.1634,14.94,14.94,736953,0
+AHCO.US,D,20230309,000000,14.815,14.865,14.4895,14.56,995219,0
+AHCO.US,D,20230310,000000,14.5,14.55,13.69,13.8,1896271,0
+AHCO.US,D,20230313,000000,13.55,13.745,12.54,13.16,1530769,0
+AHCO.US,D,20230314,000000,13.55,13.6721,13.05,13.27,1346704,0
+AHCO.US,D,20230315,000000,12.89,13.8,12.89,13.53,1221218,0
+AHCO.US,D,20230316,000000,13.33,13.7911,12.876,13.67,874259,0
+AHCO.US,D,20230317,000000,13.53,13.64,13.33,13.49,1904983,0
+AHCO.US,D,20230320,000000,13.51,13.695,13.41,13.5,1125703,0
+AHCO.US,D,20230321,000000,13.695,14.44,13.67,14.4,1070850,0
+AHCO.US,D,20230322,000000,14.37,14.42,13.72,13.74,970849,0
+AHCO.US,D,20230323,000000,13.8,13.94,13.44,13.68,938590,0
+AHCO.US,D,20230324,000000,13.5,13.88,13.32,13.83,1071321,0
+AHCO.US,D,20230327,000000,14.04,14.39,13.81,13.88,629397,0
+AHCO.US,D,20230328,000000,13.89,14.115,13.75,13.85,387368,0
+AHCO.US,D,20230329,000000,13.95,14.15,13.08,13.18,3108307,0
+AHCO.US,D,20230330,000000,13.33,13.63,12.85,12.88,1617536,0
+AHCO.US,D,20230331,000000,12.87,13.05,12.365,12.43,3727464,0
+AHCO.US,D,20230403,000000,12.49,12.655,12.12,12.52,1984287,0
+AHCO.US,D,20230404,000000,12.52,12.71,12.05,12.1,2395854,0
+AHCO.US,D,20230405,000000,12.265,12.36,12.01,12.13,1194316,0
+AHCO.US,D,20230406,000000,12.13,12.28,11.9075,12.15,1768567,0
+AHCO.US,D,20230410,000000,12.18,12.29,11.9,12.15,1434847,0
+AHCO.US,D,20230411,000000,12.17,12.37,12.075,12.14,871418,0
+AHCO.US,D,20230412,000000,12.125,12.3435,11.94,12.08,1233169,0
+AHCO.US,D,20230413,000000,12.14,12.29,12.04,12.16,962328,0
+AHCO.US,D,20230414,000000,12.26,12.465,11.9,11.95,1455923,0
+AHCO.US,D,20230417,000000,11.9,12,11.5,11.76,1463541,0
+AHCO.US,D,20230418,000000,11.87,11.87,11.4,11.65,1869805,0
+AHCO.US,D,20230419,000000,11.56,11.92,11.37,11.9,1013053,0
+AHCO.US,D,20230420,000000,11.8,11.94,11.64,11.76,1045149,0
+AHCO.US,D,20230421,000000,11.79,12.28,11.74,12.25,1222651,0
+AHCO.US,D,20230424,000000,12.25,12.36,12.06,12.13,918940,0
+AHCO.US,D,20230425,000000,11.98,12.08,11.49,11.49,910929,0
+AHCO.US,D,20230426,000000,11.43,11.7,11.41,11.48,1068735,0
+AHCO.US,D,20230427,000000,11.52,11.83,11.405,11.75,632529,0
+AHCO.US,D,20230428,000000,11.83,11.97,11.6,11.88,795339,0
+AHCO.US,D,20230501,000000,11.86,11.93,11.61,11.75,727402,0
+AHCO.US,D,20230502,000000,11.71,11.88,11.275,11.33,979037,0
+AHCO.US,D,20230503,000000,11.39,11.69,11.32,11.56,876600,0
+AHCO.US,D,20230504,000000,11.45,11.45,10.91,11,1561663,0
+AHCO.US,D,20230505,000000,11.26,11.85,11.26,11.66,1205831,0
+AHCO.US,D,20230508,000000,11.68,12.09,11.61,12.07,1861890,0
+AHCO.US,D,20230509,000000,10.86,11.84,10.2086,11.3,4644466,0
+AHCO.US,D,20230510,000000,11.07,11.69,10.91,11.06,1542119,0
+AHCO.US,D,20230511,000000,10.99,10.99,10,10.09,2707726,0
+AHCO.US,D,20230512,000000,10.16,10.61,10.07,10.6,1556970,0
+AHCO.US,D,20230515,000000,10.77,11.11,10.69,11.11,1097955,0
+AHCO.US,D,20230516,000000,11.04,11.15,10.625,11.09,2252431,0
+AHCO.US,D,20230517,000000,11.16,11.49,10.95,11.22,1039757,0
+AHCO.US,D,20230518,000000,11.19,11.3,10.9,11.1,841530,0
+AHCO.US,D,20230519,000000,11.28,11.38,10.88,11.04,621496,0
+AHCO.US,D,20230522,000000,11.13,11.51,10.92,11.36,611239,0
+AHCO.US,D,20230523,000000,11.33,11.48,11.12,11.18,627456,0
+AHCO.US,D,20230524,000000,11.07,11.13,10.79,10.94,739612,0
+AHCO.US,D,20230525,000000,10.84,10.86,10.46,10.57,397600,0
+AHCO.US,D,20230526,000000,10.58,10.655,10.47,10.48,390737,0
+AHCO.US,D,20230530,000000,10.42,10.66,10.33,10.42,589504,0
+AHCO.US,D,20230531,000000,10.4,10.63,10.25,10.48,1010442,0
+AHCO.US,D,20230601,000000,10.43,10.72,10.4,10.56,860388,0
+AHCO.US,D,20230602,000000,10.74,10.74,10.325,10.5,1206788,0
+AHCO.US,D,20230605,000000,10.49,10.49,10.17,10.2,875448,0
+AHCO.US,D,20230606,000000,10.2,10.23,9.91,10,1797634,0
+AHCO.US,D,20230607,000000,10.1,10.95,10.03,10.78,3098424,0
+AHCO.US,D,20230608,000000,10.79,10.87,10.265,10.41,867106,0
+AHCO.US,D,20230609,000000,10.38,10.46,10.21,10.3,994223,0
+AHCO.US,D,20230612,000000,10.34,10.58,10.18,10.54,901290,0
+AHCO.US,D,20230613,000000,10.54,10.61,9.99,10.15,1461508,0
+AHCO.US,D,20230614,000000,10.15,10.34,9.9,9.98,1148401,0
+AHCO.US,D,20230615,000000,9.94,10.01,9.8,9.98,1011621,0
+AHCO.US,D,20230616,000000,10.02,10.21,9.8507,10.1,3008150,0
+AHCO.US,D,20230620,000000,10.04,10.55,9.91,10.37,1423407,0
+AHCO.US,D,20230621,000000,10.32,10.665,10.2114,10.39,1313785,0
+AHCO.US,D,20230622,000000,10.37,10.42,9.79,9.88,1055579,0
+AHCO.US,D,20230623,000000,9.78,9.91,9.405,9.53,2929879,0
+AHCO.US,D,20230626,000000,9.775,9.8,9.4,9.43,773645,0
+AHCO.US,D,20230627,000000,9.41,11.42,9.32,11.28,4303477,0
+AHCO.US,D,20230628,000000,11.27,11.74,11.22,11.61,1914057,0
+AHCO.US,D,20230629,000000,11.62,12.06,11.53,11.97,1382502,0
+AHCO.US,D,20230630,000000,12.1,12.29,12.02,12.17,894542,0
+AHCO.US,D,20230703,000000,12.13,12.19,11.94,11.98,598664,0
+AHCO.US,D,20230705,000000,12,12.15,11.79,11.94,1011727,0
+AHCO.US,D,20230706,000000,11.74,11.96,11.48,11.96,901194,0
+AHCO.US,D,20230707,000000,12.06,12.4,11.775,12.26,939652,0
+AHCO.US,D,20230710,000000,12.13,12.61,12.13,12.59,872971,0
+AHCO.US,D,20230711,000000,12.69,12.84,12.45,12.81,866362,0
+AHCO.US,D,20230712,000000,13.05,13.125,12.71,12.74,738194,0
+AHCO.US,D,20230713,000000,13.03,13.115,12.75,12.81,1196566,0
+AHCO.US,D,20230714,000000,12.76,13.5099,12.76,13.36,1081517,0
+AHCO.US,D,20230717,000000,13.22,13.49,13.1511,13.48,805191,0
+AHCO.US,D,20230718,000000,13.57,14.47,13.54,14.45,2267481,0
+AHCO.US,D,20230719,000000,14.7,14.89,14.28,14.34,1943636,0
+AHCO.US,D,20230720,000000,14.07,14.5516,14.05,14.06,741588,0
+AHCO.US,D,20230721,000000,14.11,14.3741,13.8,13.97,659383,0
+AHCO.US,D,20230724,000000,13.89,14.02,13.695,13.83,470309,0
+AHCO.US,D,20230725,000000,13.66,14.08,13.51,13.72,1069507,0
+AHCO.US,D,20230726,000000,13.8,14.06,13.48,13.53,413082,0
+AHCO.US,D,20230727,000000,13.58,13.88,13.065,13.29,798905,0
+AHCO.US,D,20230728,000000,13.46,13.635,13.25,13.59,827168,0
+AHCO.US,D,20230731,000000,13.67,13.86,13.545,13.74,639624,0
+AHCO.US,D,20230801,000000,13.72,13.79,13.5,13.76,685569,0
+AHCO.US,D,20230802,000000,13.48,13.715,13.45,13.57,750064,0
+AHCO.US,D,20230803,000000,13.51,13.935,13.37,13.43,1167356,0
+AHCO.US,D,20230804,000000,13.4,13.79,13.235,13.57,1092231,0
+AHCO.US,D,20230807,000000,13.57,13.835,13.23,13.3,3203560,0
+AHCO.US,D,20230808,000000,14.63,15.37,14.32,14.68,3763232,0
+AHCO.US,D,20230809,000000,14.98,14.98,14.35,14.77,1258847,0
+AHCO.US,D,20230810,000000,14.14,14.995,13.83,14,1526242,0
+AHCO.US,D,20230811,000000,13.98,14.06,13.85,13.88,1269727,0
+AHCO.US,D,20230814,000000,13.73,13.99,13.37,13.84,1151604,0
+AHCO.US,D,20230815,000000,13.72,13.775,13.45,13.47,944617,0
+AHCO.US,D,20230816,000000,13.61,13.85,13.35,13.47,957838,0
+AHCO.US,D,20230817,000000,13.42,13.48,10.86,11.61,5344677,0
+AHCO.US,D,20230818,000000,11.48,11.86,11.39,11.53,1740037,0
+AHCO.US,D,20230821,000000,11.42,11.55,11.22,11.37,1371323,0
+AHCO.US,D,20230822,000000,11.4,11.805,11.311,11.77,1021658,0
+AHCO.US,D,20230823,000000,11.74,12.04,11.66,11.99,1136951,0
+AHCO.US,D,20230824,000000,11.93,12.07,11.62,11.65,962866,0
+AHCO.US,D,20230825,000000,11.65,11.84,11.54,11.61,680521,0
+AHCO.US,D,20230828,000000,11.72,11.85,11.55,11.71,622085,0
+AHCO.US,D,20230829,000000,11.69,12.24,11.67,12.02,1137732,0
+AHCO.US,D,20230830,000000,11.98,12.435,11.98,12.05,2963127,0
+AHCO.US,D,20230831,000000,12.09,12.145,11.88,11.93,1384166,0
+AHCO.US,D,20230901,000000,12.08,12.24,11.77,11.79,817731,0
+AHCO.US,D,20230905,000000,11.69,11.74,10.76,10.93,1736715,0
+AHCO.US,D,20230906,000000,10.98,11.16,10.865,11.07,759736,0
+AHCO.US,D,20230907,000000,11.01,11.07,10.45,10.66,1173931,0
+AHCO.US,D,20230908,000000,10.63,11,10.29,10.78,1672176,0
+AHCO.US,D,20230911,000000,10.86,11.04,10.64,10.69,735103,0
+AHCO.US,D,20230912,000000,10.64,10.915,10.59,10.61,725796,0
+AHCO.US,D,20230913,000000,10.62,10.84,10.08,10.14,1041938,0
+AHCO.US,D,20230914,000000,10.3,10.4,9.67,9.72,1911503,0
+AHCO.US,D,20230915,000000,9.7,9.9234,9.56,9.74,5660024,0
+AHCO.US,D,20230918,000000,9.88,9.92,9.505,9.54,1088241,0
+AHCO.US,D,20230919,000000,9.53,9.68,9.4525,9.56,1215005,0
+AHCO.US,D,20230920,000000,9.46,9.52,8.84,8.94,1714913,0
+AHCO.US,D,20230921,000000,8.88,8.9,8.505,8.66,2128942,0
+AHCO.US,D,20230922,000000,8.61,8.77,8.41,8.6,1474511,0
+AHCO.US,D,20230925,000000,8.5,8.905,8.44,8.8,1160738,0
+AHCO.US,D,20230926,000000,8.67,8.76,8.505,8.75,959253,0
+AHCO.US,D,20230927,000000,8.77,8.94,8.62,8.78,1042034,0
+AHCO.US,D,20230928,000000,8.8,9.01,8.65,8.84,1106369,0
+AHCO.US,D,20230929,000000,8.92,9.115,8.77,9.1,1331045,0
+AHCO.US,D,20231002,000000,9.09,9.1,8.95,8.97,919281,0
+AHCO.US,D,20231003,000000,8.9,9.0013,8.395,8.41,1335749,0
+AHCO.US,D,20231004,000000,8.52,8.52,8.155,8.46,1003160,0
+AHCO.US,D,20231005,000000,8.41,8.53,8.03,8.05,1520116,0
+AHCO.US,D,20231006,000000,7.92,8.06,7.655,7.98,2429215,0
+AHCO.US,D,20231009,000000,7.88,7.995,7.51,7.56,1439532,0
+AHCO.US,D,20231010,000000,7.64,8.43,7.575,8.41,1401447,0
+AHCO.US,D,20231011,000000,8.22,8.29,7.39,7.535,1597303,0
+AHCO.US,D,20231012,000000,7.58,7.85,7.33,7.51,1620534,0
+AHCO.US,D,20231013,000000,7.52,7.635,7.31,7.44,1071327,0
+AHCO.US,D,20231016,000000,7.5,7.5,7.1,7.2,1654117,0
+AHCO.US,D,20231017,000000,7.05,7.55,7.05,7.51,1735154,0
+AHCO.US,D,20231018,000000,7.4,7.78,7.28,7.52,982203,0
+AHCO.US,D,20231019,000000,7.54,7.94,7.35,7.7,1000641,0
+AHCO.US,D,20231020,000000,7.81,7.94,7.595,7.64,926490,0
+AHCO.US,D,20231023,000000,7.57,7.71,7.44,7.49,862890,0
+AHCO.US,D,20231024,000000,7.49,7.81,7.49,7.56,1004789,0
+AHCO.US,D,20231025,000000,7.4,7.44,7.11,7.18,1293815,0
+AHCO.US,D,20231026,000000,7.18,7.605,7.11,7.33,825174,0
+AHCO.US,D,20231027,000000,7.5,7.74,7.3,7.4,1232656,0
+AHCO.US,D,20231030,000000,7.47,7.52,7.21,7.43,781117,0
+AHCO.US,D,20231031,000000,7.41,7.5,7.22,7.33,873909,0
+AHCO.US,D,20231101,000000,7.41,7.45,6.92,7.16,1319598,0
+AHCO.US,D,20231102,000000,7.3,7.6,7.2,7.6,961626,0
+AHCO.US,D,20231103,000000,7.97,8.63,7.67,8.47,1688759,0
+AHCO.US,D,20231106,000000,8.55,8.68,8.325,8.45,1749678,0
+AHCO.US,D,20231107,000000,8.02,8.11,6.97,7.69,1929072,0
+AHCO.US,D,20231108,000000,7.23,7.265,6.37,6.5,2441114,0
+AHCO.US,D,20231109,000000,6.54,6.89,6.43,6.81,1890650,0
+AHCO.US,D,20231110,000000,6.72,6.965,6.515,6.88,1450869,0
+AHCO.US,D,20231113,000000,6.77,7.66,6.76,7.58,1190037,0
+AHCO.US,D,20231114,000000,7.87,8.65,7.87,8.45,1725764,0
+AHCO.US,D,20231115,000000,8.44,8.71,8.28,8.3,962515,0
+AHCO.US,D,20231116,000000,8.23,8.39,8.04,8.28,821196,0
+AHCO.US,D,20231117,000000,8.43,8.68,8.37,8.53,1105238,0
+AHCO.US,D,20231120,000000,8.57,8.69,8.37,8.52,762101,0
+AHCO.US,D,20231121,000000,8.49,8.69,8.3,8.32,739208,0
+AHCO.US,D,20231122,000000,8.58,8.58,8.29,8.5,597368,0
+AHCO.US,D,20231124,000000,8.55,8.71,8.47,8.61,280787,0
+AHCO.US,D,20231127,000000,8.64,8.845,8.51,8.74,775111,0
+AHCO.US,D,20231128,000000,8.7,8.84,8.52,8.8,575930,0
+AHCO.US,D,20231129,000000,8.85,9.22,8.73,8.89,923288,0
+AHCO.US,D,20231130,000000,8.89,8.89,8.46,8.48,1105202,0
+AHCO.US,D,20231201,000000,8.44,8.89,8.31,8.83,786382,0
+AHCO.US,D,20231204,000000,8.92,9.34,8.87,9.2,905113,0
+AHCO.US,D,20231205,000000,9.17,9.23,8.28,8.56,740428,0
+AHCO.US,D,20231206,000000,8.75,9.15,8.41,8.47,712457,0
+AHCO.US,D,20231207,000000,8.61,8.61,7.94,7.98,773391,0
+AHCO.US,D,20231208,000000,8.17,8.31,7.935,8.28,772233,0
+AHCO.US,D,20231211,000000,8.39,8.45,8.075,8.17,1166016,0
+AHCO.US,D,20231212,000000,8.11,8.395,7.74,7.95,1181808,0
+AHCO.US,D,20231213,000000,8.11,8.49,7.67,8.47,2414685,0
+AHCO.US,D,20231214,000000,8.76,9.165,8.475,8.71,1771841,0
+AHCO.US,D,20231215,000000,8.88,8.9,7.71,7.74,4805844,0
+AHCO.US,D,20231218,000000,7.83,8.07,7.61,7.71,1189706,0
+AHCO.US,D,20231219,000000,7.74,8.155,7.7,7.85,1677537,0
+AHCO.US,D,20231220,000000,7.88,7.891,6.43,6.49,2510595,0
+AHCO.US,D,20231221,000000,6.66,7.405,6.65,7.15,2667853,0
+AHCO.US,D,20231222,000000,7.19,7.2817,6.985,7.09,946534,0
+AHCO.US,D,20231226,000000,7.13,7.14,6.94,7.08,1089051,0
+AHCO.US,D,20231227,000000,7.11,7.18,6.69,7.17,1300019,0
+AHCO.US,D,20231228,000000,7.09,7.38,7.09,7.32,971902,0
+AHCO.US,D,20231229,000000,7.32,7.475,7.135,7.29,880986,0
+AHCO.US,D,20240102,000000,7.21,7.595,7.09,7.26,776362,0
+AHCO.US,D,20240103,000000,7.15,7.22,6.825,7.01,1061922,0
+AHCO.US,D,20240104,000000,7.03,7.24,6.94,7.19,886632,0
+AHCO.US,D,20240105,000000,7.12,7.41,7.0002,7.25,923504,0
+AHCO.US,D,20240108,000000,6.91,7.085,6.7312,7.01,1495954,0
+AHCO.US,D,20240109,000000,6.91,7.07,6.81,6.82,620589,0
+AHCO.US,D,20240110,000000,6.79,6.945,6.71,6.76,616936,0
+AHCO.US,D,20240111,000000,6.84,7.31,6.62,7.23,1152725,0
+AHCO.US,D,20240112,000000,7.29,7.4701,6.86,6.93,1011071,0
+AHCO.US,D,20240116,000000,6.83,6.935,6.555,6.65,958947,0
+AHCO.US,D,20240117,000000,6.5,6.68,6.46,6.64,774414,0
+AHCO.US,D,20240118,000000,6.68,6.79,6.58,6.78,659428,0
+AHCO.US,D,20240119,000000,6.83,6.89,6.665,6.87,579637,0
+AHCO.US,D,20240122,000000,6.94,7.23,6.84,7.21,880112,0
+AHCO.US,D,20240123,000000,7.3,7.4,6.985,7,766164,0
+AHCO.US,D,20240124,000000,7.24,7.24,6.815,6.94,661990,0
+AHCO.US,D,20240125,000000,7.1,7.1,6.865,7.08,523348,0
+AHCO.US,D,20240126,000000,7.14,7.36,7.065,7.09,644812,0
+AHCO.US,D,20240129,000000,7.02,7.415,6.725,7.36,904278,0
+AHCO.US,D,20240130,000000,7.27,7.575,7.16,7.26,798747,0
+AHCO.US,D,20240131,000000,7.26,7.63,7.21,7.22,763866,0
+AHCO.US,D,20240201,000000,7.41,7.47,7.19,7.32,785815,0
+AHCO.US,D,20240202,000000,7.26,7.565,7.12,7.47,742676,0
+AHCO.US,D,20240205,000000,7.3,7.35,7,7.01,691023,0
+AHCO.US,D,20240206,000000,7,7.65,6.955,7.32,2944576,0
+AHCO.US,D,20240207,000000,7.46,7.46,6.98,7,2161235,0
+AHCO.US,D,20240208,000000,6.97,7.13,6.915,7.11,1071710,0
+AHCO.US,D,20240209,000000,7.14,7.55,6.91,7.42,1070189,0
+AHCO.US,D,20240212,000000,7.45,7.7,7.4,7.6,2303193,0
+AHCO.US,D,20240213,000000,7.24,7.5,7.14,7.22,979057,0
+AHCO.US,D,20240214,000000,7.35,7.69,7.235,7.34,735611,0
+AHCO.US,D,20240215,000000,7.46,7.655,7.355,7.62,1883658,0
+AHCO.US,D,20240216,000000,7.54,7.54,7.31,7.49,1093696,0
+AHCO.US,D,20240220,000000,7.37,7.52,7.14,7.24,1047399,0
+AHCO.US,D,20240221,000000,7.22,7.25,7.015,7.1,631765,0
+AHCO.US,D,20240222,000000,7.16,7.565,7.16,7.52,1187086,0
+AHCO.US,D,20240223,000000,7.5,7.665,7.38,7.49,717485,0
+AHCO.US,D,20240226,000000,7.44,7.83,7.25,7.63,1179524,0
+AHCO.US,D,20240227,000000,8.91,10.165,8.69,10,5651870,0
+AHCO.US,D,20240228,000000,10.2,10.595,9.89,10.27,3514361,0
+AHCO.US,D,20240229,000000,10.51,10.68,9.955,10.23,1704766,0
+AHCO.US,D,20240301,000000,10.32,10.895,10.305,10.52,1598390,0
+AHCO.US,D,20240304,000000,10.66,10.67,10.24,10.58,1065988,0
+AHCO.US,D,20240305,000000,10.49,10.62,10.29,10.37,788290,0
+AHCO.US,D,20240306,000000,10.53,10.58,10.29,10.48,853915,0
+AHCO.US,D,20240307,000000,10.68,11.16,10.36,10.96,1697409,0
+AHCO.US,D,20240308,000000,11.15,11.425,10.84,10.85,1309156,0
+AHCO.US,D,20240311,000000,11.02,11.29,10.78,10.84,798260,0
+AHCO.US,D,20240312,000000,10.83,10.95,10.69,10.83,734961,0
+AHCO.US,D,20240313,000000,10.7,10.84,10.25,10.36,753304,0
+AHCO.US,D,20240314,000000,10.4,10.57,10.07,10.15,1373320,0
+AHCO.US,D,20240315,000000,10.07,10.455,10.07,10.28,1853422,0
+AHCO.US,D,20240318,000000,10.29,10.36,9.79,9.96,765024,0
+AHCO.US,D,20240319,000000,9.91,10.565,9.91,10.5,987104,0
+AHCO.US,D,20240320,000000,10.42,11.12,10.31,10.92,923881,0
+AHCO.US,D,20240321,000000,11.03,11.22,10.92,11.08,1214329,0
+AHCO.US,D,20240322,000000,11.17,11.28,11,11.05,759592,0
+AHCO.US,D,20240325,000000,11.08,11.46,11.08,11.29,622447,0
+AHCO.US,D,20240326,000000,11.5,11.5,11.255,11.28,756394,0
+AHCO.US,D,20240327,000000,11.42,11.665,11.185,11.36,867161,0
+AHCO.US,D,20240328,000000,11.43,11.73,11.37,11.51,927954,0
+AHCO.US,D,20240401,000000,11.66,11.725,11.18,11.2,1010159,0
+AHCO.US,D,20240402,000000,11.03,11.08,10.65,10.79,899868,0
+AHCO.US,D,20240403,000000,10.72,11.065,10.65,10.93,751534,0
+AHCO.US,D,20240404,000000,11.07,11.07,10.34,10.44,796344,0
+AHCO.US,D,20240405,000000,10.55,10.605,10.16,10.47,1049006,0
+AHCO.US,D,20240408,000000,10.61,10.84,10.315,10.4,642246,0
+AHCO.US,D,20240409,000000,10.39,10.6,10.28,10.4,784465,0
+AHCO.US,D,20240410,000000,9.96,10.012,9.58,9.89,1146451,0
+AHCO.US,D,20240411,000000,9.99,10.07,9.77,10.05,792050,0
+AHCO.US,D,20240412,000000,10,10.16,9.675,9.84,662725,0
+AHCO.US,D,20240415,000000,10.05,10.05,9.645,9.88,763835,0
+AHCO.US,D,20240416,000000,9.79,9.9,9.59,9.61,813906,0
+AHCO.US,D,20240417,000000,9.63,9.865,9.085,9.43,1537242,0
+AHCO.US,D,20240418,000000,9.7,9.81,9.205,9.36,924498,0
+AHCO.US,D,20240419,000000,9.37,9.73,9.2,9.35,905436,0
+AHCO.US,D,20240422,000000,9.4,9.7,9.27,9.6,793970,0
+AHCO.US,D,20240423,000000,9.65,10.18,9.335,9.81,970314,0
+AHCO.US,D,20240424,000000,9.72,9.895,9.67,9.78,522986,0
+AHCO.US,D,20240425,000000,9.61,9.8,9.51,9.58,469020,0
+AHCO.US,D,20240426,000000,9.69,9.96,9.59,9.96,1053761,0
+AHCO.US,D,20240429,000000,10.01,10.31,9.915,10.13,986270,0
+AHCO.US,D,20240430,000000,9.96,10.16,9.84,9.85,843997,0
+AHCO.US,D,20240501,000000,9.84,10.425,9.71,10.06,738740,0
+AHCO.US,D,20240502,000000,10.29,10.435,10.16,10.35,1026821,0
+AHCO.US,D,20240503,000000,10.5,10.58,9.89,10.26,1807253,0
+AHCO.US,D,20240506,000000,10.53,10.71,10.36,10.6,1364570,0
+AHCO.US,D,20240507,000000,9.16,10.115,9,9.76,3344588,0
+AHCO.US,D,20240508,000000,9.66,9.97,9.355,9.69,1744653,0
+AHCO.US,D,20240509,000000,9.66,9.69,8.985,9.19,1469878,0
+AHCO.US,D,20240510,000000,9.25,9.69,9.17,9.67,1418430,0
+AHCO.US,D,20240513,000000,9.8,10.01,9.425,9.5,933268,0
+AHCO.US,D,20240514,000000,9.76,9.86,9.49,9.83,534804,0
+AHCO.US,D,20240515,000000,10.02,10.17,9.82,9.84,692779,0
+AHCO.US,D,20240516,000000,9.86,9.955,9.681,9.85,799841,0
+AHCO.US,D,20240517,000000,9.91,9.99,9.67,9.98,540210,0
+AHCO.US,D,20240520,000000,9.98,10.2,9.84,9.89,629481,0
+AHCO.US,D,20240521,000000,9.88,9.92,9.635,9.76,586163,0
+AHCO.US,D,20240522,000000,9.7,9.775,9.565,9.72,532121,0
+AHCO.US,D,20240523,000000,9.93,10.02,9.595,9.62,755950,0
+AHCO.US,D,20240524,000000,9.7,10.115,9.655,10.07,665134,0
+AHCO.US,D,20240528,000000,10.25,10.48,9.885,10.11,916893,0
+AHCO.US,D,20240529,000000,9.9,10.05,9.78,9.99,585884,0
+AHCO.US,D,20240530,000000,9.9,10.29,9.645,9.69,786644,0
+AHCO.US,D,20240531,000000,9.79,9.84,9.32,9.48,757393,0
+AHCO.US,D,20240603,000000,9.67,9.76,9.365,9.57,674149,0
+AHCO.US,D,20240604,000000,9.49,9.49,9.225,9.28,655102,0
+AHCO.US,D,20240605,000000,9.35,10.34,9.26,10.33,795606,0
+AHCO.US,D,20240606,000000,10.35,11.49,10.2,11.12,2274511,0
+AHCO.US,D,20240607,000000,10.98,11.3272,10.94,11.2,1028959,0
+AHCO.US,D,20240610,000000,10.95,11.16,10.6,10.98,1054993,0
+AHCO.US,D,20240611,000000,10.86,11.28,10.66,11.16,622154,0
+AHCO.US,D,20240612,000000,11.5,11.79,11.44,11.52,1195049,0
+AHCO.US,D,20240613,000000,11.52,11.65,11.225,11.6,746301,0
+AHCO.US,D,20240614,000000,11.41,11.45,11.08,11.33,729916,0
+AHCO.US,D,20240617,000000,11.23,11.318,10.982,11.28,631745,0
+AHCO.US,D,20240618,000000,11.1,11.405,11.07,11.24,549210,0
+AHCO.US,D,20240620,000000,11.15,11.36,11.01,11.29,605861,0
+AHCO.US,D,20240621,000000,11.1,11.52,11.01,11.06,2597013,0
+AHCO.US,D,20240624,000000,11.05,11.22,9.925,10.16,2390353,0
+AHCO.US,D,20240625,000000,10.26,10.26,9.67,9.68,1695626,0
+AHCO.US,D,20240626,000000,9.62,9.83,9.45,9.82,1670447,0
+AHCO.US,D,20240627,000000,9.85,9.88,9.495,9.86,1064340,0
+AHCO.US,D,20240628,000000,9.92,10.09,9.67,10,2922251,0
+AHCO.US,D,20240701,000000,9.97,10.18,9.64,9.73,783744,0
+AHCO.US,D,20240702,000000,9.7,9.955,9.54,9.89,451843,0
+AHCO.US,D,20240703,000000,9.92,10,9.66,9.7,371148,0
+AHCO.US,D,20240705,000000,9.68,9.76,9.445,9.53,465375,0
+AHCO.US,D,20240708,000000,9.51,9.67,9.41,9.43,763340,0
+AHCO.US,D,20240709,000000,9.43,9.655,9.33,9.61,711293,0
+AHCO.US,D,20240710,000000,9.65,9.77,9.595,9.75,393808,0
+AHCO.US,D,20240711,000000,9.94,10.61,9.94,10.47,1435054,0
+AHCO.US,D,20240712,000000,10.63,10.83,10.46,10.61,801075,0
+AHCO.US,D,20240715,000000,10.74,11.07,10.69,10.74,682784,0
+AHCO.US,D,20240716,000000,10.86,11.385,10.8,11.31,999991,0
+AHCO.US,D,20240717,000000,11.28,11.55,11.13,11.25,711754,0
+AHCO.US,D,20240718,000000,11.25,11.52,10.71,10.72,769893,0
+AHCO.US,D,20240719,000000,10.77,11.06,10.56,10.64,560654,0
+AHCO.US,D,20240722,000000,10.71,11.16,10.58,11.1,457569,0
+AHCO.US,D,20240723,000000,11.23,11.53,11.03,11.395,992923,0
+AHCO.US,D,20240724,000000,11.42,11.58,11.28,11.3,782668,0
+AHCO.US,D,20240725,000000,11.39,11.9,11.345,11.53,1190041,0
+AHCO.US,D,20240726,000000,11.65,11.66,11.09,11.22,832400,0
+AHCO.US,D,20240729,000000,11.27,11.52,11.17,11.37,419035,0
+AHCO.US,D,20240730,000000,11.39,11.67,11.39,11.41,433301,0
+AHCO.US,D,20240731,000000,11.48,11.725,11.29,11.36,835128,0
+AHCO.US,D,20240801,000000,11.37,11.49,10.98,11.11,962792,0
+AHCO.US,D,20240802,000000,10.54,11.029,10.5,11,706626,0
+AHCO.US,D,20240805,000000,10.12,11.005,10.12,10.97,1763172,0
+AHCO.US,D,20240806,000000,10.85,10.85,8.575,8.66,4253616,0
+AHCO.US,D,20240807,000000,8.82,9.34,8.82,9.08,2385726,0
+AHCO.US,D,20240808,000000,9.32,9.58,9.135,9.48,2027145,0
+AHCO.US,D,20240809,000000,9.62,9.62,9.25,9.42,741924,0
+AHCO.US,D,20240812,000000,9.47,9.535,9.28,9.41,862438,0
+AHCO.US,D,20240813,000000,9.47,9.7,9.35,9.7,625982,0
+AHCO.US,D,20240814,000000,9.66,9.76,9.53,9.74,723750,0
+AHCO.US,D,20240815,000000,10.04,10.25,9.95,10.23,1016654,0
+AHCO.US,D,20240816,000000,10.24,10.92,10.115,10.46,1339874,0
+AHCO.US,D,20240819,000000,10.46,10.66,10.38,10.63,1197150,0
+AHCO.US,D,20240820,000000,10.67,10.67,9.85,9.99,798533,0
+AHCO.US,D,20240821,000000,10.1,10.13,9.88,10.08,633621,0
+AHCO.US,D,20240822,000000,10.09,10.15,9.86,10.09,511165,0
+AHCO.US,D,20240823,000000,10.16,10.64,10.05,10.45,1272928,0
+AHCO.US,D,20240826,000000,10.54,10.64,10.38,10.55,760523,0
+AHCO.US,D,20240827,000000,10.45,11.02,10.45,10.815,1214047,0
+AHCO.US,D,20240828,000000,10.79,11.48,10.79,11.25,2581970,0
+AHCO.US,D,20240829,000000,11.34,11.37,11.015,11.07,2131638,0
+AHCO.US,D,20240830,000000,11.16,11.16,10.8,10.99,930393,0
+AHCO.US,D,20240903,000000,10.78,11.11,10.78,10.88,811226,0
+AHCO.US,D,20240904,000000,10.81,11.28,10.71,11.23,1100014,0
+AHCO.US,D,20240905,000000,11.32,11.545,11.155,11.48,2599423,0
+AHCO.US,D,20240906,000000,11.4,11.56,10.91,11.1,763692,0
+AHCO.US,D,20240909,000000,11.22,11.7,11.04,11.04,1189289,0
+AHCO.US,D,20240910,000000,11.06,11.25,10.76,10.88,867941,0
+AHCO.US,D,20240911,000000,10.79,11.255,10.79,11.22,839407,0
+AHCO.US,D,20240912,000000,11.31,11.31,10.79,10.79,755984,0
+AHCO.US,D,20240913,000000,10.93,11.19,10.78,10.905,838804,0
+AHCO.US,D,20240916,000000,11.13,11.52,10.86,11.43,1671604,0
+AHCO.US,D,20240917,000000,11.5,11.62,11.315,11.49,1235063,0
+AHCO.US,D,20240918,000000,11.48,11.7,11.32,11.33,1202134,0
+AHCO.US,D,20240919,000000,11.65,11.7,11.22,11.3,1342871,0
+AHCO.US,D,20240920,000000,11.27,11.43,11.15,11.25,6939068,0
+AHCO.US,D,20240923,000000,11.36,11.53,11.1,11.11,688700,0
+AHCO.US,D,20240924,000000,11.09,11.235,10.535,10.61,1052595,0
+AHCO.US,D,20240925,000000,10.5,10.625,10.14,10.19,1113642,0
+AHCO.US,D,20240926,000000,10.36,10.58,10.15,10.3,620344,0
+AHCO.US,D,20240927,000000,10.35,11.14,10.35,11.13,1008832,0
+AHCO.US,D,20240930,000000,11.16,11.3,10.97,11.23,841461,0
+AHCO.US,D,20241001,000000,11.22,11.22,10.92,11,785535,0
+AHCO.US,D,20241002,000000,10.99,11.03,10.69,10.82,603547,0
+AHCO.US,D,20241003,000000,10.77,10.82,10.34,10.41,461060,0
+AHCO.US,D,20241004,000000,10.57,10.59,10.295,10.44,455150,0
+AHCO.US,D,20241007,000000,10.39,10.39,10.11,10.18,401722,0
+AHCO.US,D,20241008,000000,10.22,10.4,10.09,10.26,560032,0
+AHCO.US,D,20241009,000000,10.25,10.35,10.1,10.25,415994,0
+AHCO.US,D,20241010,000000,10.14,10.22,9.84,9.98,678601,0
+AHCO.US,D,20241011,000000,9.98,10.15,9.86,10.09,848568,0
+AHCO.US,D,20241014,000000,10.01,10.1,9.95,10.02,486560,0
+AHCO.US,D,20241015,000000,10.02,10.64,9.77,10.58,789406,0
+AHCO.US,D,20241016,000000,10.7,11.001,10.6042,10.86,772334,0
+AHCO.US,D,20241017,000000,10.86,10.91,10.52,10.83,400754,0
+AHCO.US,D,20241018,000000,10.82,11.1,10.67,11,447261,0
+AHCO.US,D,20241021,000000,10.95,10.96,10.73,10.85,861813,0
+AHCO.US,D,20241022,000000,10.82,10.96,10.33,10.95,554162,0
+AHCO.US,D,20241023,000000,10.96,11.01,10.345,10.63,489223,0
+AHCO.US,D,20241024,000000,10.75,10.77,10.36,10.56,554481,0
+AHCO.US,D,20241025,000000,10.66,10.9,10.57,10.65,431056,0
+AHCO.US,D,20241028,000000,10.78,10.865,10.64,10.82,340729,0
+AHCO.US,D,20241029,000000,10.75,10.87,10.7,10.85,329271,0
+AHCO.US,D,20241030,000000,10.76,10.97,10.72,10.77,390951,0
+AHCO.US,D,20241031,000000,10.75,10.81,10.29,10.29,576846,0
+AHCO.US,D,20241101,000000,10.4,10.75,10.4,10.5,611864,0
+AHCO.US,D,20241104,000000,10.43,10.52,9.835,10.15,1264929,0
+AHCO.US,D,20241105,000000,8.94,9.39,8.6001,9.18,3784770,0
+AHCO.US,D,20241106,000000,9.49,10.255,9.385,10.18,2486713,0
+AHCO.US,D,20241107,000000,10.03,10.11,9.56,9.83,1298206,0
+AHCO.US,D,20241108,000000,9.85,10.225,9.73,10.09,1136656,0
+AHCO.US,D,20241111,000000,10.15,10.48,9.925,10.45,975989,0
+AHCO.US,D,20241112,000000,10.43,11.36,10.375,10.69,1749439,0
+AHCO.US,D,20241113,000000,10.73,11.01,10.59,10.6,1194723,0
+AHCO.US,D,20241114,000000,10.55,10.77,10,10.04,1165722,0
+AHCO.US,D,20241115,000000,10.08,10.16,9.5235,9.64,793681,0
+AHCO.US,D,20241118,000000,9.64,9.795,9.42,9.57,727020,0
+AHCO.US,D,20241119,000000,9.33,9.93,9.33,9.74,672029,0
+AHCO.US,D,20241120,000000,9.58,9.8,9.55,9.72,683111,0
+AHCO.US,D,20241121,000000,9.73,9.92,9.651,9.89,539709,0
+AHCO.US,D,20241122,000000,9.93,10.17,9.76,9.855,777932,0
+AHCO.US,D,20241125,000000,9.91,10.31,9.76,10.12,1088645,0
+AHCO.US,D,20241126,000000,10,10.1122,9.78,9.95,705204,0
+AHCO.US,D,20241127,000000,10,10.31,9.945,9.99,902060,0
+AHCO.US,D,20241129,000000,10,10.045,9.92,10.03,486669,0
+AHCO.US,D,20241202,000000,9.97,10.06,9.79,10.04,814904,0
+AHCO.US,D,20241203,000000,10,10.06,9.35,9.58,1171285,0
+AHCO.US,D,20241204,000000,9.57,9.74,9.48,9.69,726395,0
+AHCO.US,D,20241205,000000,9.61,9.8,9.39,9.72,866824,0
+AHCO.US,D,20241206,000000,9.74,9.795,9.47,9.73,625650,0
+AHCO.US,D,20241209,000000,9.75,9.97,9.47,9.47,809306,0
+AHCO.US,D,20241210,000000,9.46,9.67,9.21,9.54,1074000,0
+AHCO.US,D,20241211,000000,9.54,9.85,9.4,9.71,1200767,0
+AHCO.US,D,20241212,000000,9.73,9.81,9.28,9.29,910926,0
+AHCO.US,D,20241213,000000,9.2,9.565,9.09,9.55,1314357,0
+AHCO.US,D,20241216,000000,9.52,10.225,9.39,10,1876930,0
+AHCO.US,D,20241217,000000,9.99,10.33,9.885,10.04,1442404,0
+AHCO.US,D,20241218,000000,10.1,10.28,9.43,9.67,2068137,0
+AHCO.US,D,20241219,000000,9.68,9.91,9.41,9.69,2251419,0
+AHCO.US,D,20241220,000000,9.65,10.48,9.555,10.28,11860808,0
+AHCO.US,D,20241223,000000,10.25,10.365,9.92,10.17,1430848,0
+AHCO.US,D,20241224,000000,10.18,10.27,9.94,10.05,545618,0
+AHCO.US,D,20241226,000000,9.99,10.1,9.59,9.79,1272941,0
+AHCO.US,D,20241227,000000,9.71,9.74,9.4,9.53,726365,0
+AHCO.US,D,20241230,000000,9.49,9.53,9.21,9.36,878302,0
+AHCO.US,D,20241231,000000,9.3,9.6,9.29,9.52,925051,0
+AHCO.US,D,20250102,000000,9.64,9.87,9.52,9.7,680754,0
+AHCO.US,D,20250103,000000,9.74,9.84,9.525,9.64,542938,0
+AHCO.US,D,20250106,000000,9.67,9.78,9.49,9.54,625984,0
+AHCO.US,D,20250107,000000,9.58,10.06,9.55,10.04,857398,0
+AHCO.US,D,20250108,000000,10.02,10.43,9.95,10.1,1185825,0
+AHCO.US,D,20250110,000000,9.88,10.18,9.81,10.14,689327,0
+AHCO.US,D,20250113,000000,10.13,10.45,10.04,10.33,870901,0
+AHCO.US,D,20250114,000000,10.44,10.55,10.07,10.37,1106448,0
+AHCO.US,D,20250115,000000,10.36,10.72,10.075,10.33,1174728,0
+AHCO.US,D,20250116,000000,10.34,10.505,10.22,10.38,889875,0
+AHCO.US,D,20250117,000000,10.42,10.545,10.2315,10.52,599683,0
+AHCO.US,D,20250121,000000,10.7,10.7,10.48,10.5,899028,0
+AHCO.US,D,20250122,000000,10.43,10.43,10,10.17,794051,0
+AHCO.US,D,20250123,000000,10.2,10.365,10.15,10.26,989475,0
+AHCO.US,D,20250124,000000,10.25,10.463,10.035,10.33,645050,0
+AHCO.US,D,20250127,000000,10.43,11.17,10.363,11.03,1377666,0
+AHCO.US,D,20250128,000000,10.97,11.165,10.67,10.68,774463,0
+AHCO.US,D,20250129,000000,10.68,10.74,10.57,10.63,502674,0
+AHCO.US,D,20250130,000000,10.68,10.925,10.63,10.71,558368,0
+AHCO.US,D,20250131,000000,10.69,10.91,10.62,10.82,826352,0
+AHCO.US,D,20250203,000000,10.57,10.7799,10.12,10.24,1880518,0
+AHCO.US,D,20250204,000000,10.22,10.26,9.75,10.08,860335,0
+AHCO.US,D,20250205,000000,9.97,10.2,9.97,10.17,660906,0
+AHCO.US,D,20250206,000000,10.18,10.18,9.605,9.66,1074554,0
+AHCO.US,D,20250207,000000,9.68,9.69,9.285,9.33,1360607,0
+AHCO.US,D,20250210,000000,9.34,9.45,9.05,9.155,1182350,0
+AHCO.US,D,20250211,000000,9.12,9.45,9.075,9.19,1240576,0
+AHCO.US,D,20250212,000000,9.06,9.165,8.89,8.95,902049,0
+AHCO.US,D,20250213,000000,8.99,9.085,8.73,8.93,753361,0
+AHCO.US,D,20250214,000000,8.91,9.02,8.745,8.78,721124,0
+AHCO.US,D,20250218,000000,8.76,8.85,8.61,8.74,975924,0
+AHCO.US,D,20250219,000000,8.66,9.03,8.58,9,1255162,0
+AHCO.US,D,20250220,000000,8.9,9.1,8.725,8.77,1109545,0
+AHCO.US,D,20250221,000000,8.79,8.82,8.35,8.45,1363089,0
+AHCO.US,D,20250224,000000,8.48,8.66,8.35,8.55,1425167,0
+AHCO.US,D,20250225,000000,9.7,11.02,9.55,10.64,9301272,0
+AHCO.US,D,20250226,000000,10.64,11.42,10.53,11.1,4333819,0
+AHCO.US,D,20250227,000000,11.22,11.63,11.015,11.09,2840905,0
+AHCO.US,D,20250228,000000,11.04,11.44,10.9701,11.38,1758837,0
+AHCO.US,D,20250303,000000,11.38,11.53,10.915,11,1860383,0
+AHCO.US,D,20250304,000000,10.77,10.95,10.335,10.34,1729252,0
+AHCO.US,D,20250305,000000,10.56,10.785,10.24,10.44,1976992,0
+AHCO.US,D,20250306,000000,10.32,10.815,10.27,10.75,1353355,0
+AHCO.US,D,20250307,000000,10.74,10.96,10.45,10.48,1511509,0
+AHCO.US,D,20250310,000000,10.56,10.83,10.29,10.46,1521673,0
+AHCO.US,D,20250311,000000,10.39,10.5,10.085,10.12,1614188,0
+AHCO.US,D,20250312,000000,10.205,10.205,9.41,9.53,2036285,0
+AHCO.US,D,20250313,000000,9.57,9.73,9.395,9.61,1384907,0
+AHCO.US,D,20250314,000000,9.45,9.815,9.44,9.6,1233041,0
+AHCO.US,D,20250317,000000,9.47,9.75,9.44,9.74,1165163,0
+AHCO.US,D,20250318,000000,9.66,10.1,9.66,9.88,1734275,0
+AHCO.US,D,20250319,000000,9.84,10.09,9.77,10.02,1329348,0
+AHCO.US,D,20250320,000000,9.89,10.28,9.89,10.01,1564155,0
+AHCO.US,D,20250321,000000,9.85,10.14,9.775,9.99,9000278,0
+AHCO.US,D,20250324,000000,10.18,10.59,10.055,10.39,2265981,0
+AHCO.US,D,20250325,000000,10.41,10.47,10.2,10.29,1168712,0
+AHCO.US,D,20250326,000000,10.32,10.63,10.285,10.48,1198556,0
+AHCO.US,D,20250327,000000,10.52,10.74,10.4,10.64,924139,0
+AHCO.US,D,20250328,000000,10.62,10.735,10.42,10.64,856018,0
+AHCO.US,D,20250331,000000,10.52,10.945,10.4187,10.84,1099644,0
+AHCO.US,D,20250401,000000,10.83,11.17,10.7,10.82,1429454,0
+AHCO.US,D,20250402,000000,10.71,11.1,10.71,10.81,1087031,0
+AHCO.US,D,20250403,000000,10.46,10.625,10.29,10.33,1045326,0
+AHCO.US,D,20250404,000000,10.1,10.36,9.98,10.1,1319644,0
+AHCO.US,D,20250407,000000,9.89,10.02,9.4,9.56,1577246,0
+AHCO.US,D,20250408,000000,9.6,9.81,8.975,9,1615632,0
+AHCO.US,D,20250409,000000,8.85,9.87,8.66,9.8,2231891,0
+AHCO.US,D,20250410,000000,9.67,9.67,8.83,8.96,1413920,0
+AHCO.US,D,20250411,000000,9.01,9.03,8.44,8.66,1608048,0
+AHCO.US,D,20250414,000000,8.8,8.87,8.11,8.22,2070084,0
+AHCO.US,D,20250415,000000,8.08,8.2599,7.875,8,1648427,0
+AHCO.US,D,20250416,000000,7.93,8.16,7.81,7.82,1484705,0
+AHCO.US,D,20250417,000000,7.75,7.95,7.72,7.79,1527554,0
+AHCO.US,D,20250421,000000,7.69,7.8334,7.105,7.33,1635960,0
+AHCO.US,D,20250422,000000,7.38,7.65,7.28,7.445,1975272,0
+AHCO.US,D,20250423,000000,7.61,7.93,7.58,7.73,1324245,0
+AHCO.US,D,20250424,000000,7.73,8.17,7.578,8.03,2411079,0
+AHCO.US,D,20250425,000000,8.06,8.435,7.94,8.41,1656371,0
+AHCO.US,D,20250428,000000,8.41,8.555,7.94,8.16,1633264,0
+AHCO.US,D,20250429,000000,8.14,8.505,7.91,8.37,1399711,0
+AHCO.US,D,20250430,000000,8.22,8.6,8.12,8.51,1794697,0
+AHCO.US,D,20250501,000000,8.52,8.67,8.32,8.5,2442101,0
+AHCO.US,D,20250502,000000,8.57,8.91,8.555,8.78,1737893,0
+AHCO.US,D,20250505,000000,8.8,8.94,8.66,8.7,4422465,0
+AHCO.US,D,20250506,000000,8.91,9.15,8.75,8.85,2490891,0
+AHCO.US,D,20250507,000000,8.8,8.93,7.95,8.235,2787850,0
+AHCO.US,D,20250508,000000,8.28,8.745,8.28,8.375,2040257,0
+AHCO.US,D,20250509,000000,8.4,8.58,8.33,8.575,942111,0
+AHCO.US,D,20250512,000000,9,9.125,8.81,9.11,1257584,0
+AHCO.US,D,20250513,000000,9.11,9.196,9.005,9.025,1263590,0
+AHCO.US,D,20250514,000000,9.03,9.12,8.83,8.9,886190,0
+AHCO.US,D,20250515,000000,8.85,9.145,8.72,9.04,739694,0
+AHCO.US,D,20250516,000000,9.04,9.13,8.83,9.02,925548,0
+AHCO.US,D,20250519,000000,8.93,9.075,8.88,8.99,963954,0
+AHCO.US,D,20250520,000000,8.98,9.32,8.98,9.25,827033,0
+AHCO.US,D,20250521,000000,9.1,9.2,8.95,9.06,900349,0
+AHCO.US,D,20250522,000000,9,9.045,8.735,8.94,795224,0
+AHCO.US,D,20250523,000000,8.78,8.91,8.69,8.78,764686,0
+AHCO.US,D,20250527,000000,8.95,9.36,8.79,9.31,1232107,0
+AHCO.US,D,20250528,000000,9.27,9.38,9.03,9.08,868739,0
+AHCO.US,D,20250529,000000,9.07,9.24,8.81,8.98,770565,0
+AHCO.US,D,20250530,000000,8.92,9.075,8.71,8.98,1273793,0
+AHCO.US,D,20250602,000000,8.94,8.97,8.705,8.75,883420,0
+AHCO.US,D,20250603,000000,8.75,8.935,8.565,8.86,961607,0
+AHCO.US,D,20250604,000000,8.91,9.07,8.84,8.86,688230,0
+AHCO.US,D,20250605,000000,8.86,9.17,8.78,9.02,1104814,0
+AHCO.US,D,20250606,000000,9.08,9.18,8.83,8.9,693674,0
+AHCO.US,D,20250609,000000,9.03,9.085,8.74,8.82,829633,0
+AHCO.US,D,20250610,000000,8.89,9.07,8.7,8.82,1301895,0
+AHCO.US,D,20250611,000000,8.88,9,8.74,8.75,914656,0
+AHCO.US,D,20250612,000000,8.68,8.9,8.61,8.795,736276,0
+AHCO.US,D,20250613,000000,8.63,8.795,8.51,8.6,881566,0
+AHCO.US,D,20250616,000000,8.63,8.74,8.445,8.62,1163894,0
+AHCO.US,D,20250617,000000,8.54,8.725,8.44,8.51,1119944,0
+AHCO.US,D,20250618,000000,8.47,8.65,8.33,8.48,1335632,0
+AHCO.US,D,20250620,000000,8.56,8.63,8.37,8.39,4102984,0
+AHCO.US,D,20250623,000000,8.38,8.43,8.06,8.3,1239861,0
+AHCO.US,D,20250624,000000,8.43,8.79,8.27,8.76,1761514,0
+AHCO.US,D,20250625,000000,8.77,9.1,8.68,9.01,1636119,0
+AHCO.US,D,20250626,000000,9.08,9.47,9.02,9.42,1811394,0
+AHCO.US,D,20250627,000000,9.42,9.62,9.25,9.55,4365695,0
+AHCO.US,D,20250630,000000,9.55,9.63,9.33,9.43,1906291,0
+AHCO.US,D,20250701,000000,9.33,9.45,8.79,9.4,3119494,0
+AHCO.US,D,20250702,000000,9.33,9.425,9.2,9.37,1772959,0
+AHCO.US,D,20250703,000000,9.38,9.43,9.18,9.32,800457,0
+AHCO.US,D,20250707,000000,9.22,9.38,9.205,9.25,1354058,0
+AHCO.US,D,20250708,000000,9.28,9.63,9.185,9.53,1476802,0
+AHCO.US,D,20250709,000000,9.55,9.6,9.11,9.24,865081,0
+AHCO.US,D,20250710,000000,9.25,9.6,9.13,9.45,1007620,0
+AHCO.US,D,20250711,000000,9.34,9.42,9.17,9.22,848976,0
+AHCO.US,D,20250714,000000,9.19,9.22,9.05,9.17,793641,0
+AHCO.US,D,20250715,000000,9.18,9.225,8.93,8.93,948357,0
+AHCO.US,D,20250716,000000,9,9.14,8.78,9.13,1016428,0
+AHCO.US,D,20250717,000000,8.81,9.39,8.8,9.2,1037534,0
+AHCO.US,D,20250718,000000,9.38,9.38,9.1,9.22,1028089,0
+AHCO.US,D,20250721,000000,9.23,9.43,9.08,9.15,733010,0
+AHCO.US,D,20250722,000000,9.27,9.64,9.17,9.48,1426324,0
+AHCO.US,D,20250723,000000,9.48,9.65,9.385,9.64,921487,0
+AHCO.US,D,20250724,000000,9.6,9.65,9.18,9.22,1332236,0
+AHCO.US,D,20250725,000000,9.28,9.47,9.075,9.44,699817,0
+AHCO.US,D,20250728,000000,9.49,9.67,9.32,9.59,1053153,0
+AHCO.US,D,20250729,000000,9.59,9.59,9.26,9.33,799261,0
+AHCO.US,D,20250730,000000,9.33,9.45,9.1,9.13,997063,0
+AHCO.US,D,20250731,000000,9.05,9.16,8.81,8.97,1082482,0
+AHCO.US,D,20250801,000000,8.9,9.08,8.575,8.75,1238734,0
+AHCO.US,D,20250804,000000,8.74,9.27,8.6,9.11,1499619,0
+AHCO.US,D,20250805,000000,9.11,10.14,9.02,10.11,3491707,0
+AHCO.US,D,20250806,000000,10.1,10.2,9.81,9.85,1684466,0
+AHCO.US,D,20250807,000000,9.93,9.94,9.14,9.28,1400726,0
+AHCO.US,D,20250808,000000,9.34,9.37,9.03,9.19,1004130,0
+AHCO.US,D,20250811,000000,9.27,9.42,9.16,9.33,906124,0
+AHCO.US,D,20250812,000000,9.4,9.57,9.265,9.54,1108373,0
+AHCO.US,D,20250813,000000,9.63,10.37,9.6,9.75,1949746,0
+AHCO.US,D,20250814,000000,9.46,9.59,9.36,9.49,879670,0
+AHCO.US,D,20250815,000000,9.62,9.62,9.41,9.485,688461,0
+AHCO.US,D,20250818,000000,9.57,9.64,9.37,9.38,905675,0
+AHCO.US,D,20250819,000000,9.39,9.565,9.33,9.45,724110,0
+AHCO.US,D,20250820,000000,9.45,9.45,9.2146,9.33,576996,0
+AHCO.US,D,20250821,000000,9.3,9.48,9.285,9.32,555659,0
+AHCO.US,D,20250822,000000,9.36,9.95,9.32,9.61,1382676,0
+AHCO.US,D,20250825,000000,9.55,9.55,9.14,9.23,875227,0
+AHCO.US,D,20250826,000000,9.16,9.285,9.13,9.21,808697,0
+AHCO.US,D,20250827,000000,9.15,9.31,9.1033,9.21,618333,0
+AHCO.US,D,20250828,000000,9.3,9.34,9.105,9.24,790481,0
+AHCO.US,D,20250829,000000,9.24,9.64,9.13,9.49,1096802,0
+AHCO.US,D,20250902,000000,9.34,9.49,9.13,9.15,1068118,0
+AHCO.US,D,20250903,000000,9.1,9.17,8.955,9.09,1037755,0
+AHCO.US,D,20250904,000000,9.14,9.21,8.95,9.21,805072,0
+AHCO.US,D,20250905,000000,9.2,9.54,9.1401,9.51,1369454,0
+AHCO.US,D,20250908,000000,9.55,9.55,9.22,9.42,898740,0
+AHCO.US,D,20250909,000000,9.48,9.52,9.22,9.23,860824,0
+AHCO.US,D,20250910,000000,9.17,9.295,9.075,9.16,615049,0
+AHCO.US,D,20250911,000000,9.15,9.59,9.15,9.53,1367086,0
+AHCO.US,D,20250912,000000,9.47,9.5,9.265,9.29,796831,0
+AHCO.US,D,20250915,000000,9.32,9.3747,9.1,9.11,1126893,0
+AHCO.US,D,20250916,000000,9.08,9.3,9,9.22,1090002,0
+AHCO.US,D,20250917,000000,9.27,9.42,8.89,8.91,1038594,0
+AHCO.US,D,20250918,000000,8.91,9.23,8.89,9.22,1207314,0
+AHCO.US,D,20250919,000000,9.22,9.26,8.87,8.89,2662961,0
+AHCO.US,D,20250922,000000,8.83,8.94,8.76,8.85,941219,0
+AHCO.US,D,20250923,000000,8.98,9.29,8.865,8.97,907146,0
+AHCO.US,D,20250924,000000,8.99,9.05,8.855,8.95,526654,0
+AHCO.US,D,20250925,000000,8.85,8.905,8.645,8.73,1125818,0
+AHCO.US,D,20250926,000000,8.72,9.01,8.72,8.89,722465,0
+AHCO.US,D,20250929,000000,8.93,8.975,8.62,8.68,845356,0
+AHCO.US,D,20250930,000000,8.67,8.965,8.659,8.95,874727,0
+AHCO.US,D,20251001,000000,8.91,9.15,8.845,9.11,942082,0
+AHCO.US,D,20251002,000000,9.11,9.455,9.07,9.44,889278,0
+AHCO.US,D,20251003,000000,9.405,9.65,9.075,9.09,1374174,0
+AHCO.US,D,20251006,000000,9.175,9.25,8.94,8.96,787566,0
+AHCO.US,D,20251007,000000,8.95,9.06,8.92,9.02,740132,0
+AHCO.US,D,20251008,000000,9.05,9.07,8.89,8.96,418524,0
+AHCO.US,D,20251009,000000,8.96,9.095,8.855,8.96,410281,0
+AHCO.US,D,20251010,000000,9.03,9.12,8.69,8.7,952357,0
+AHCO.US,D,20251013,000000,8.85,8.97,8.69,8.7,639471,0
+AHCO.US,D,20251014,000000,8.65,9.05,8.62,9.04,611123,0
+AHCO.US,D,20251015,000000,9.09,9.24,9.06,9.2,636674,0
+AHCO.US,D,20251016,000000,9.19,9.39,9.08,9.13,799187,0
+AHCO.US,D,20251017,000000,9.095,9.22,8.99,9.14,670110,0
+AHCO.US,D,20251020,000000,9.19,9.59,9.15,9.47,909964,0
+AHCO.US,D,20251021,000000,9.47,9.705,9.415,9.63,987140,0
+AHCO.US,D,20251022,000000,9.67,9.67,9.38,9.44,620588,0
+AHCO.US,D,20251023,000000,9.44,9.51,9.2,9.23,755230,0
+AHCO.US,D,20251024,000000,9.36,9.44,9.285,9.37,705507,0
+AHCO.US,D,20251027,000000,9.4,9.495,9.335,9.41,647199,0
+AHCO.US,D,20251028,000000,9.42,9.56,9.27,9.47,880861,0
+AHCO.US,D,20251029,000000,9.43,9.5,9.065,9.17,769693,0
+AHCO.US,D,20251030,000000,9.06,9.17,8.88,8.95,900947,0
+AHCO.US,D,20251031,000000,8.89,9.16,8.815,8.99,1064891,0
+AHCO.US,D,20251103,000000,9.01,9.21,8.86,9.09,1727690,0
+AHCO.US,D,20251104,000000,9.64,10.68,9.53,10.67,4439330,0
+AHCO.US,D,20251105,000000,10.65,10.67,9.9,10.34,1746640,0
+AHCO.US,D,20251106,000000,10.27,10.35,9.565,9.61,1122126,0
+AHCO.US,D,20251107,000000,9.6,9.84,9.45,9.5,844224,0
+AHCO.US,D,20251110,000000,9.46,9.53,9.33,9.4,685970,0
+AHCO.US,D,20251111,000000,9.42,9.805,9.34,9.54,622485,0
+AHCO.US,D,20251112,000000,9.48,9.67,9.28,9.32,1055446,0
+AHCO.US,D,20251113,000000,9.2,9.5,9.2,9.33,717004,0
+AHCO.US,D,20251114,000000,9.29,9.3,9.08,9.19,592473,0
+AHCO.US,D,20251117,000000,9.19,9.555,9.07,9.33,954512,0
+AHCO.US,D,20251118,000000,9.28,9.3,9.02,9.1,846337,0
+AHCO.US,D,20251119,000000,9.1,9.175,8.99,9.1,700159,0
+AHCO.US,D,20251120,000000,9.19,9.355,9.01,9.11,866658,0
+AHCO.US,D,20251121,000000,9.12,9.71,9.1,9.59,1017974,0
+AHCO.US,D,20251124,000000,9.58,9.88,9.4541,9.86,1230939,0
+AHCO.US,D,20251125,000000,9.94,10.21,9.48,9.68,1778075,0
+AHCO.US,D,20251126,000000,9.7,9.845,9.59,9.61,1176228,0
+AHCO.US,D,20251128,000000,9.67,9.82,9.54,9.66,412233,0
+AHCO.US,D,20251201,000000,9.54,9.825,9.54,9.75,1192109,0
+AHCO.US,D,20251202,000000,9.76,9.84,9.31,9.43,1101039,0
+AHCO.US,D,20251203,000000,9.43,9.6,9.32,9.34,979720,0
+AHCO.US,D,20251204,000000,9.27,9.54,9.27,9.38,968484,0
+AHCO.US,D,20251205,000000,9.32,9.56,9.28,9.42,506703,0
+AHCO.US,D,20251208,000000,9.48,9.57,9.27,9.39,916270,0
+AHCO.US,D,20251209,000000,9.38,9.57,9.36,9.49,659978,0
+AHCO.US,D,20251210,000000,9.79,10.47,9.68,10.29,3041818,0
+AHCO.US,D,20251211,000000,10.265,10.56,10.21,10.25,1268976,0
+AHCO.US,D,20251212,000000,10.24,10.46,10.1301,10.4,819215,0
+AHCO.US,D,20251215,000000,10.42,10.535,10.18,10.27,1234450,0
+AHCO.US,D,20251216,000000,10.25,10.485,10.1436,10.35,1059377,0
+AHCO.US,D,20251217,000000,10.26,10.55,10.2093,10.48,1037515,0
+AHCO.US,D,20251218,000000,10.5,10.615,10.19,10.23,916259,0
+AHCO.US,D,20251219,000000,10.12,10.225,9.92,9.97,3657190,0
+AHCO.US,D,20251222,000000,9.97,10.38,9.95,10.29,987377,0
+AHCO.US,D,20251223,000000,10.18,10.29,10.06,10.11,779285,0
+AHCO.US,D,20251224,000000,10.13,10.325,10.08,10.24,431257,0
+AHCO.US,D,20251226,000000,10.29,10.39,10.19,10.25,1090573,0
+AHCO.US,D,20251229,000000,10.27,10.27,10.13,10.17,890269,0
+AHCO.US,D,20251230,000000,10.375,10.375,10.03,10.12,908692,0
+AHCO.US,D,20251231,000000,10.12,10.17,9.9401,9.96,973231,0
+AHCO.US,D,20260102,000000,9.95,10.035,9.62,9.67,1062818,0
+AHCO.US,D,20260105,000000,9.63,9.8,9.53,9.78,870322,0
+AHCO.US,D,20260106,000000,9.75,10.23,9.695,10.08,1355280,0
+AHCO.US,D,20260107,000000,10.08,10.51,10.08,10.5,1094189,0
+AHCO.US,D,20260108,000000,10.41,10.735,10.41,10.62,709035,0
+AHCO.US,D,20260109,000000,10.62,10.815,10.235,10.49,735513,0
+AHCO.US,D,20260112,000000,10.46,10.675,10.305,10.6,829091,0
+AHCO.US,D,20260113,000000,10.68,10.73,10.47,10.61,757950,0
+AHCO.US,D,20260114,000000,10.61,10.7,10.48,10.54,652901,0
+AHCO.US,D,20260115,000000,10.55,10.85,10.4,10.64,790895,0
+AHCO.US,D,20260116,000000,10.7,10.92,10.51,10.61,779184,0
+AHCO.US,D,20260120,000000,10.47,10.6,10.32,10.4,832411,0
+AHCO.US,D,20260121,000000,10.43,10.64,10.34,10.52,858600,0
+AHCO.US,D,20260122,000000,10.59,10.87,10.475,10.5,1004648,0
+AHCO.US,D,20260123,000000,10.44,10.44,9.88,10.09,713600,0
+AHCO.US,D,20260126,000000,10.09,10.36,9.92,10.23,823982,0
+AHCO.US,D,20260127,000000,10.08,10.185,10.015,10.06,850500,0
+AHCO.US,D,20260128,000000,10.08,10.08,9.55,9.62,949844,0
+AHCO.US,D,20260129,000000,9.66,9.85,9.46,9.79,748738,0
+AHCO.US,D,20260130,000000,9.75,10.115,9.75,10.05,957302,0
+AHCO.US,D,20260202,000000,10.07,10.26,9.985,10.1,883923,0
+AHCO.US,D,20260203,000000,10.1,10.25,9.825,9.96,722035,0
+AHCO.US,D,20260204,000000,10.05,10.23,9.86,10.03,893301,0
+AHCO.US,D,20260205,000000,10.08,10.74,10.08,10.49,1375038,0
+AHCO.US,D,20260206,000000,10.37,10.765,10.33,10.65,1042955,0
+AHCO.US,D,20260209,000000,10.57,10.93,10.33,10.72,1003577,0
+AHCO.US,D,20260210,000000,10.68,10.87,10.58,10.64,1146195,0
+AHCO.US,D,20260211,000000,10.64,10.705,10.42,10.54,865401,0
+AHCO.US,D,20260212,000000,10.45,10.5,9.97,10.09,860420,0
+AHCO.US,D,20260213,000000,10.19,10.33,10.06,10.2,628373,0
+AHCO.US,D,20260217,000000,10.22,10.46,10.2,10.3,762067,0
+AHCO.US,D,20260218,000000,10.4129,10.49,10.35,10.35,1343208,0
diff --git a/daily/us/nasdaq stocks/1/aiff.us.txt b/daily/us/nasdaq stocks/1/aiff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7289b6ef6ac04bc195566a871ba47375d09171d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aiff.us.txt	
@@ -0,0 +1,1060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIFF.US,D,20211129,000000,90,90.177,86.4,90,1325.6666665341,0
+AIFF.US,D,20211130,000000,90,90,81,85.35,3989.3666662677,0
+AIFF.US,D,20211201,000000,87.105,87.6,78,81,7923.8333325409,0
+AIFF.US,D,20211202,000000,78,118.5,78,100.203,54731.73332786,0
+AIFF.US,D,20211203,000000,97.2,102,91.5,99.9,6447.9999993552,0
+AIFF.US,D,20211206,000000,100.5,101.7,93.3,101.1,1628.4333331705,0
+AIFF.US,D,20211207,000000,99.6,103.056,96,102,1574.0999998426,0
+AIFF.US,D,20211208,000000,99,112.2,98.403,107.7,4074.3333329259,0
+AIFF.US,D,20211209,000000,110.1,117,107.931,111.6,3983.5666662683,0
+AIFF.US,D,20211210,000000,114,127.887,109.5,124.35,11684.766665498,0
+AIFF.US,D,20211213,000000,124.2,133.05,114.6,119.7,5078.9999994921,0
+AIFF.US,D,20211214,000000,115.2,119.856,111.6,117,2680.1333330653,0
+AIFF.US,D,20211215,000000,118.8,118.8,112.2,114.3,2047.1666664619,0
+AIFF.US,D,20211216,000000,118.05,130.2,118.05,128.4,7167.0999992833,0
+AIFF.US,D,20211217,000000,115.5,130.497,115.5,121.8,4406.666666226,0
+AIFF.US,D,20211220,000000,119.4,134.1,119.4,123,2396.666666427,0
+AIFF.US,D,20211221,000000,127.5,131.4,122.703,124.506,1459.999999854,0
+AIFF.US,D,20211222,000000,126,139.5,125.1,139.5,4759.999999524,0
+AIFF.US,D,20211223,000000,142.5,150.9,141.795,150.3,6969.999999303,0
+AIFF.US,D,20211227,000000,153.3,164.214,150.3,161.1,6246.666666042,0
+AIFF.US,D,20211228,000000,164.7,164.7,147.6,149.1,5099.99999949,0
+AIFF.US,D,20211229,000000,145.8,154.5,145.5,151.8,4596.666666207,0
+AIFF.US,D,20211230,000000,153,153,146.4,146.7,2453.333333088,0
+AIFF.US,D,20211231,000000,148.5,150,146.4,148.5,565.16666661015,0
+AIFF.US,D,20220103,000000,146.1,148.722,133.2,141,6282.2666660384,0
+AIFF.US,D,20220104,000000,141.3,143.697,135.6,138,2601.7333330732,0
+AIFF.US,D,20220105,000000,136.8,141.6,129.3,135,5008.6999994991,0
+AIFF.US,D,20220106,000000,137.4,137.4,132,133.5,1789.9666664877,0
+AIFF.US,D,20220107,000000,132,142.5,131.997,135.9,13059.499998694,0
+AIFF.US,D,20220110,000000,135,147.75,131.703,145.2,3065.1666663601,0
+AIFF.US,D,20220111,000000,147.6,147.6,138,139.8,2503.133333083,0
+AIFF.US,D,20220112,000000,142.2,143.4,133.5,140.1,2899.3333330434,0
+AIFF.US,D,20220113,000000,140.7,140.7,125.1,128.529,3716.566666295,0
+AIFF.US,D,20220114,000000,130.5,130.5,125.1,126.18,2247.1999997753,0
+AIFF.US,D,20220118,000000,120.9,122.403,116.1,116.4,3629.499999637,0
+AIFF.US,D,20220119,000000,120,125.1,114,123,3998.5333329335,0
+AIFF.US,D,20220120,000000,123.9,124.2,115.8,115.8,2716.0333330617,0
+AIFF.US,D,20220121,000000,116.4,122.1,111.9,118.5,6632.1999993368,0
+AIFF.US,D,20220124,000000,116.1,120.6,112.803,117,2733.9333330599,0
+AIFF.US,D,20220125,000000,117,117,111.6,114,1654.7999998345,0
+AIFF.US,D,20220126,000000,115.5,119.1,113.7,117,2538.0666664129,0
+AIFF.US,D,20220127,000000,117,123,109.8,119.1,3504.6999996495,0
+AIFF.US,D,20220128,000000,119.1,120.984,112.5,114.3,2401.7666664265,0
+AIFF.US,D,20220131,000000,116.4,129.381,115.503,125.4,4285.5999995714,0
+AIFF.US,D,20220201,000000,126.6,128.4,122.4,128.1,857.16666658095,0
+AIFF.US,D,20220202,000000,125.7,127.5,120.3,122.1,2092.6666664574,0
+AIFF.US,D,20220203,000000,119.97,122.46,117,117.6,1416.9333331916,0
+AIFF.US,D,20220204,000000,120.6,124.5,116.7,120,1667.5999998332,0
+AIFF.US,D,20220207,000000,121.8,127.5,119.4,126.9,1974.9666664692,0
+AIFF.US,D,20220208,000000,128.4,138,123.234,132.9,4340.8666662326,0
+AIFF.US,D,20220209,000000,136.8,137.1,129.144,132,1937.4999998062,0
+AIFF.US,D,20220210,000000,131.7,139.5,126,138,2887.0999997113,0
+AIFF.US,D,20220211,000000,138,138.681,129.3,134.7,2821.5999997178,0
+AIFF.US,D,20220214,000000,133.8,139.5,129,129,2779.7333330554,0
+AIFF.US,D,20220215,000000,125.4,156.6,115.2,131.7,63846.166660282,0
+AIFF.US,D,20220216,000000,125.4,128.4,121.5,125.1,3295.9999996704,0
+AIFF.US,D,20220217,000000,123.6,127.5,123.3,127.2,1738.6333331595,0
+AIFF.US,D,20220218,000000,129.9,129.9,123,127.2,2516.266666415,0
+AIFF.US,D,20220222,000000,124.2,132,123.9,130.8,1116.5999998883,0
+AIFF.US,D,20220223,000000,132.6,134.397,128.376,132.3,1139.4333332194,0
+AIFF.US,D,20220224,000000,130.2,141.9,121.2,135.3,8154.8666658512,0
+AIFF.US,D,20220225,000000,136.8,152.4,124.5,128.1,23691.899997631,0
+AIFF.US,D,20220228,000000,126.9,129.6,121.5,124.2,3480.299999652,0
+AIFF.US,D,20220301,000000,126.45,126.45,121.266,124.8,2450.7333330883,0
+AIFF.US,D,20220302,000000,124.8,131.061,123,125.7,1653.9999998346,0
+AIFF.US,D,20220303,000000,126.6,128.1,123.6,126.3,1066.16666656,0
+AIFF.US,D,20220304,000000,127.5,131.4,121.803,130.8,1567.9666665099,0
+AIFF.US,D,20220307,000000,132,140.4,128.7,132.3,7490.6999992509,0
+AIFF.US,D,20220308,000000,131.4,154.8,125.7,138.6,21059.966664561,0
+AIFF.US,D,20220309,000000,143.7,147,133.5,138.9,5727.1333327606,0
+AIFF.US,D,20220310,000000,139.5,149.7,135.9,147.3,4306.8999995693,0
+AIFF.US,D,20220311,000000,150.3,153.9,143.7,148.2,8234.0666658433,0
+AIFF.US,D,20220314,000000,145.2,152.7,138.6,150.9,6306.3333327027,0
+AIFF.US,D,20220315,000000,151.2,153,145.2,150.03,4499.8333328833,0
+AIFF.US,D,20220316,000000,151.2,160.8,148.5,151.8,8603.7999991396,0
+AIFF.US,D,20220317,000000,154.5,163.5,153.003,156.9,5818.3333327515,0
+AIFF.US,D,20220318,000000,162,162.6,139.8,147.9,16262.06666504,0
+AIFF.US,D,20220321,000000,148.5,155.397,146.1,146.1,11430.23333219,0
+AIFF.US,D,20220322,000000,159,160.2,141.6,149.7,16842.799998316,0
+AIFF.US,D,20220323,000000,151.8,162.516,151.5,156.3,14604.566665206,0
+AIFF.US,D,20220324,000000,158.4,162.3,151.2,159,7707.7999992292,0
+AIFF.US,D,20220325,000000,160.5,162.6,154.203,157.5,5542.0666661125,0
+AIFF.US,D,20220328,000000,159.3,180,157.5,175.5,56770.699994323,0
+AIFF.US,D,20220329,000000,175.5,176.4,151.5,159.9,13898.566665277,0
+AIFF.US,D,20220330,000000,154.5,169.2,153.3,159.732,8843.3666657823,0
+AIFF.US,D,20220331,000000,163.2,164.7,154.2,158.4,4683.233332865,0
+AIFF.US,D,20220401,000000,160.2,163.8,141,150,14937.599998506,0
+AIFF.US,D,20220404,000000,147,151.863,144.3,150.3,5537.0333327796,0
+AIFF.US,D,20220405,000000,147.6,154.686,145.314,147.3,4495.9333328837,0
+AIFF.US,D,20220406,000000,147,152.4,144,148.8,2232.5333331101,0
+AIFF.US,D,20220407,000000,148.5,151.2,140.7,148.5,3521.4666663145,0
+AIFF.US,D,20220408,000000,148.5,154.5,142.5,151.8,4197.1999995803,0
+AIFF.US,D,20220411,000000,146.7,151.2,137.7,138.3,2401.2333330932,0
+AIFF.US,D,20220412,000000,143.4,143.4,129.9,131.4,1853.8666664813,0
+AIFF.US,D,20220413,000000,130.8,141.9,130.5,136.5,2893.833333044,0
+AIFF.US,D,20220414,000000,137.7,141.402,132.741,135.6,842.6666665824,0
+AIFF.US,D,20220418,000000,130.5,144.3,129.6,137.4,5990.4333327343,0
+AIFF.US,D,20220419,000000,137.4,147.9,136.5,144.3,5973.7999994026,0
+AIFF.US,D,20220420,000000,146.7,149.1,141.6,146.7,2612.9999997387,0
+AIFF.US,D,20220421,000000,147.6,148.2,135.9,139.2,2831.3999997169,0
+AIFF.US,D,20220422,000000,138.9,140.1,131.4,138,2692.5999997307,0
+AIFF.US,D,20220425,000000,133.5,140.697,132.345,139.2,1553.6999998446,0
+AIFF.US,D,20220426,000000,139.5,140.4,136.5,138.6,2322.3666664344,0
+AIFF.US,D,20220427,000000,135.9,138,133.8,135.3,1950.099999805,0
+AIFF.US,D,20220428,000000,135.9,144.9,132.24,138.6,2565.7666664101,0
+AIFF.US,D,20220429,000000,138,146.1,138,142.5,4239.2333329094,0
+AIFF.US,D,20220502,000000,142.5,144.081,133.8,135.6,6038.6999993961,0
+AIFF.US,D,20220503,000000,138,141.6,135.9,138,2123.4666664543,0
+AIFF.US,D,20220504,000000,139.5,139.5,128.103,131.4,5163.133332817,0
+AIFF.US,D,20220505,000000,129.6,130.8,119.403,120.9,5099.8333328233,0
+AIFF.US,D,20220506,000000,121.2,123.9,115.8,117.3,1752.6999998247,0
+AIFF.US,D,20220509,000000,117.6,119.1,108.3,108.3,2463.4666664203,0
+AIFF.US,D,20220510,000000,110.4,113.4,102.9,105.6,4963.1666661703,0
+AIFF.US,D,20220511,000000,104.7,109.2,92.7,95.4,4221.1333329112,0
+AIFF.US,D,20220512,000000,91.8,95.1,76.8,86.391,9869.3333323464,0
+AIFF.US,D,20220513,000000,88.2,94.5,85.2,90.6,3041.5666663625,0
+AIFF.US,D,20220516,000000,87.9,95.379,85.41,90.6,2245.3999997755,0
+AIFF.US,D,20220517,000000,91.8,93.15,83.4,88.8,7162.4666659504,0
+AIFF.US,D,20220518,000000,90,94.2,79.5,83.1,10479.699998952,0
+AIFF.US,D,20220519,000000,82.5,89.1,82.5,87,2056.8999997943,0
+AIFF.US,D,20220520,000000,91.8,91.8,80.1,84,3203.9999996796,0
+AIFF.US,D,20220523,000000,87.9,87.9,69,72.9,13588.566665308,0
+AIFF.US,D,20220524,000000,73.8,73.8,63.9,68.1,3844.3999996156,0
+AIFF.US,D,20220525,000000,67.2,72.3,66.003,68.4,3891.6333329442,0
+AIFF.US,D,20220526,000000,68.1,74.1,66.6,71.7,4163.4666662503,0
+AIFF.US,D,20220527,000000,71.4,78,71.4,75.6,3013.7666663653,0
+AIFF.US,D,20220531,000000,76.5,79.5,74.1,76.5,5578.7333327755,0
+AIFF.US,D,20220601,000000,78,78,70.65,72.9,684.43333326489,0
+AIFF.US,D,20220602,000000,72,76.2,70.5,73.5,914.73333324186,0
+AIFF.US,D,20220603,000000,72.3,76.2,69.6,72.3,1812.5333331521,0
+AIFF.US,D,20220606,000000,71.4,71.544,62.4,67.8,2614.7333330719,0
+AIFF.US,D,20220607,000000,66.6,69.9,61.5,63,2635.1333330698,0
+AIFF.US,D,20220608,000000,63.3,68.4,61.8,66.9,1237.4666665429,0
+AIFF.US,D,20220609,000000,64.2,64.95,56.7,57.3,3492.7666663174,0
+AIFF.US,D,20220610,000000,51.6,57.174,51.6,52.5,4232.6999995767,0
+AIFF.US,D,20220613,000000,52.8,52.995,49.8,50.7,2228.3333331105,0
+AIFF.US,D,20220614,000000,52.2,52.2,47.4,47.7,1003.8666665663,0
+AIFF.US,D,20220615,000000,51.6,51.6,47.1,48.9,1113.6999998886,0
+AIFF.US,D,20220616,000000,48.9,49.2,45.114,46.2,1725.9333331607,0
+AIFF.US,D,20220617,000000,45,51,45,47.7,1156.7999998843,0
+AIFF.US,D,20220621,000000,46.2,57.3,45.6,53.7,3744.5666662922,0
+AIFF.US,D,20220622,000000,49.8,52.5,49.8,50.4,938.96666657277,0
+AIFF.US,D,20220623,000000,48.6,58.197,44.1,51.9,724.86666659418,0
+AIFF.US,D,20220624,000000,55.2,55.8,48.6,55.8,2174.4666664492,0
+AIFF.US,D,20220627,000000,54.852,54.852,50.1,51.9,268.69999997313,0
+AIFF.US,D,20220628,000000,59.7,59.7,38.1,39,8220.1333325113,0
+AIFF.US,D,20220629,000000,42,44.673,37.5,39,8937.2999991063,0
+AIFF.US,D,20220630,000000,37.5,41.7,37.203,40.2,796.19999992038,0
+AIFF.US,D,20220701,000000,41.7,42,38.1,39,6881.4999993118,0
+AIFF.US,D,20220705,000000,36.6,39,33.6,36.6,1030.9999998969,0
+AIFF.US,D,20220706,000000,38.1,40.8,33,36,2919.499999708,0
+AIFF.US,D,20220707,000000,37.5,38.739,34.995,36,2174.8999997825,0
+AIFF.US,D,20220708,000000,39,39.3,36.3,39.3,692.93333326404,0
+AIFF.US,D,20220711,000000,43.2,43.2,37.5,38.4,1072.7666665594,0
+AIFF.US,D,20220712,000000,38.4,38.4,33.3,33.9,3470.2666663196,0
+AIFF.US,D,20220713,000000,33,35.1,33,34.8,508.26666661584,0
+AIFF.US,D,20220714,000000,35.4,35.4,33.6,34.5,209.53333331238,0
+AIFF.US,D,20220715,000000,37.5,37.5,34.5,34.5,413.93333329194,0
+AIFF.US,D,20220718,000000,33,34.5,33,33.9,256.36666664103,0
+AIFF.US,D,20220719,000000,34.8,37.524,34.8,36.6,682.06666659846,0
+AIFF.US,D,20220720,000000,36,37.8,34.2,34.2,1251.2333332082,0
+AIFF.US,D,20220721,000000,37.8,40.5,35.7,39.3,1280.5999998719,0
+AIFF.US,D,20220722,000000,42.3,45,41.1,42.3,2153.1999997847,0
+AIFF.US,D,20220725,000000,46.8,50.697,42,42.6,1521.1333331812,0
+AIFF.US,D,20220726,000000,42.3,43.686,41.4,42.9,734.26666659324,0
+AIFF.US,D,20220727,000000,42.9,44.601,42,43.2,788.03333325453,0
+AIFF.US,D,20220728,000000,42.9,43.8,42.6,42.6,327.49999996725,0
+AIFF.US,D,20220729,000000,43.5,45,42,43.8,1807.8333331525,0
+AIFF.US,D,20220801,000000,44.1,44.1,42,42.3,678.73333326546,0
+AIFF.US,D,20220802,000000,42.3,42.786,40.02,42,402.43333329309,0
+AIFF.US,D,20220803,000000,43.2,43.2,41.1,42,877.76666657889,0
+AIFF.US,D,20220804,000000,43.2,44.4,41.892,42.9,658.6666666008,0
+AIFF.US,D,20220805,000000,41.7,42.6,41.7,42.3,180.83333331525,0
+AIFF.US,D,20220808,000000,42.3,45,42.3,44.7,838.9999999161,0
+AIFF.US,D,20220809,000000,45,45,40.5,40.5,990.26666656764,0
+AIFF.US,D,20220810,000000,42.3,42.3,37.2,37.5,570.96666660957,0
+AIFF.US,D,20220811,000000,39.6,39.6,36.6,37.2,123.69999998763,0
+AIFF.US,D,20220812,000000,42.6,42.6,36.9,37.2,448.73333328846,0
+AIFF.US,D,20220815,000000,36,36.3,34.2,36.3,1456.366666521,0
+AIFF.US,D,20220816,000000,38.4,40.5,36.9,39.6,1349.9333331983,0
+AIFF.US,D,20220817,000000,40.5,49.197,40.479,42.9,2185.7333331148,0
+AIFF.US,D,20220818,000000,45,48.6,45,48.6,2053.833333128,0
+AIFF.US,D,20220819,000000,48.6,49.14,43.2,45,2909.499999709,0
+AIFF.US,D,20220822,000000,43.2,43.2,39.6,40.5,1453.9333331879,0
+AIFF.US,D,20220823,000000,41.4,42.9,39.3,40.2,779.93333325534,0
+AIFF.US,D,20220824,000000,38.1,39.6,36,38.1,1610.8999998389,0
+AIFF.US,D,20220825,000000,37.8,41.142,34.224,36.6,2436.8333330896,0
+AIFF.US,D,20220826,000000,36,37.5,36,36.6,1222.7666665444,0
+AIFF.US,D,20220829,000000,36.6,37.2,36,36.3,370.9999999629,0
+AIFF.US,D,20220830,000000,36,36.9,34.2,36.9,1176.5333332157,0
+AIFF.US,D,20220831,000000,37.2,40.707,33,33,1282.3999998718,0
+AIFF.US,D,20220901,000000,33,34.5,32.4,33.6,591.23333327421,0
+AIFF.US,D,20220902,000000,34.2,35.85,33.9,34.8,1281.2333332052,0
+AIFF.US,D,20220906,000000,32.4,34.2,31.8,31.8,1203.1999998797,0
+AIFF.US,D,20220907,000000,31.8,36.6,31.8,36,644.93333326884,0
+AIFF.US,D,20220908,000000,30.6,39,30.6,37.2,689.73333326436,0
+AIFF.US,D,20220909,000000,40.2,42.894,37.8,38.4,1281.5333332052,0
+AIFF.US,D,20220912,000000,38.271,38.4,36.9,37.2,496.666666617,0
+AIFF.US,D,20220913,000000,36,37.2,35.364,35.55,490.46666661762,0
+AIFF.US,D,20220914,000000,35.1,36.3,33,34.8,974.49999990255,0
+AIFF.US,D,20220915,000000,36.6,36.6,34.845,35.4,178.46666664882,0
+AIFF.US,D,20220916,000000,34.8,35.4,32.4,33.9,1484.0666665183,0
+AIFF.US,D,20220919,000000,34.2,34.2,30,30.9,615.39999993846,0
+AIFF.US,D,20220920,000000,30.6,30.9,25.485,27.789,1027.3999998973,0
+AIFF.US,D,20220921,000000,27.618,30.6,27.3,29.397,449.83333328835,0
+AIFF.US,D,20220922,000000,29.7,29.7,21.528,22.5,6281.3333327052,0
+AIFF.US,D,20220923,000000,26.868,26.868,23.6715,23.874,2856.5999997143,0
+AIFF.US,D,20220926,000000,23.157,29.1,21.6,27.018,1311.5333332022,0
+AIFF.US,D,20220927,000000,27,29.1,27,27.6,461.06666662056,0
+AIFF.US,D,20220928,000000,30.6,31.2,28.95,29.4,1016.366666565,0
+AIFF.US,D,20220929,000000,30.9,33.297,27.621,28.8,1187.0333332146,0
+AIFF.US,D,20220930,000000,29.4,31.5,28.5,28.674,265.09999997349,0
+AIFF.US,D,20221003,000000,30,31.5,28.5,30.6,99.16666665675,0
+AIFF.US,D,20221004,000000,31.5,31.5,26.403,27.9,1646.9999998353,0
+AIFF.US,D,20221005,000000,28.8,31.2,28.8,30.3,283.03333330503,0
+AIFF.US,D,20221006,000000,29.4,33.219,29.4,31.8,1042.5666665624,0
+AIFF.US,D,20221007,000000,33,33.297,31.5,31.5,789.6666665877,0
+AIFF.US,D,20221010,000000,33.3,37.197,31.8,33.3,3103.2666663563,0
+AIFF.US,D,20221011,000000,33.6,43.5,33.6,34.5,3348.0999996652,0
+AIFF.US,D,20221012,000000,36.483,40.797,32.85,33.3,504.39999994956,0
+AIFF.US,D,20221013,000000,31.287,33.15,31.287,33,417.16666662495,0
+AIFF.US,D,20221014,000000,33.9,40.2,30,31.8,602.86666660638,0
+AIFF.US,D,20221017,000000,33.237,36.6,33.237,35.4,2321.4666664345,0
+AIFF.US,D,20221018,000000,36.9,37.506,34.8,34.8,1402.7666665264,0
+AIFF.US,D,20221019,000000,32.475,34.917,30,30,2057.4666664609,0
+AIFF.US,D,20221020,000000,31.5,31.5,30,30.15,836.26666658304,0
+AIFF.US,D,20221021,000000,30,30,26.412,26.7,1333.2999998667,0
+AIFF.US,D,20221024,000000,24.9,27,24.9,25.8,2135.6333331198,0
+AIFF.US,D,20221025,000000,25.5,29.85,25.014,28.608,1178.1666665488,0
+AIFF.US,D,20221026,000000,28.5,32.1,28.5,30.6,2227.6999997772,0
+AIFF.US,D,20221027,000000,30.54,30.6,30.09,30.3,120.93333332124,0
+AIFF.US,D,20221028,000000,30,30,27,27,560.16666661065,0
+AIFF.US,D,20221031,000000,26.7,28.254,26.697,27.435,496.39999995036,0
+AIFF.US,D,20221101,000000,26.703,28.197,26.703,27.003,146.3333333187,0
+AIFF.US,D,20221102,000000,29.1,29.1,26.7,27.3,823.86666658428,0
+AIFF.US,D,20221103,000000,27.3,28.2984,25.2,28.1197,1940.7999998059,0
+AIFF.US,D,20221104,000000,28.5,28.797,28.5,28.5,33.19999999668,0
+AIFF.US,D,20221107,000000,26.1,28.2,25.923,28.2,958.96666657077,0
+AIFF.US,D,20221108,000000,28.158,28.158,26.103,27.15,147.23333331861,0
+AIFF.US,D,20221109,000000,27.003,27.75,24.003,25.203,770.76666658959,0
+AIFF.US,D,20221110,000000,25.5,26.1,24,25.5,918.46666657482,0
+AIFF.US,D,20221111,000000,24,25.5,24,24.3,215.86666664508,0
+AIFF.US,D,20221114,000000,24.003,26.097,24.003,24.219,404.9999999595,0
+AIFF.US,D,20221115,000000,23.1,23.1,21,22.143,2061.4666664605,0
+AIFF.US,D,20221116,000000,27.6,27.6,20.1,22.503,1007.1666665659,0
+AIFF.US,D,20221117,000000,25.476,25.476,21.996,23.1,171.89999998281,0
+AIFF.US,D,20221118,000000,24.6,24.6,21.3,22.815,938.03333323953,0
+AIFF.US,D,20221121,000000,22.5,23.844,21.3,21.738,113.53333332198,0
+AIFF.US,D,20221122,000000,21.3,22.497,16.5,17.145,3740.9666662926,0
+AIFF.US,D,20221123,000000,20.4,20.4,13.503,14.85,3785.6666662881,0
+AIFF.US,D,20221125,000000,15,15.75,14.7,14.7,680.3333332653,0
+AIFF.US,D,20221128,000000,15,15.75,14.835,15.06,822.53333325108,0
+AIFF.US,D,20221129,000000,15,16.95,15,15.6,359.53333329738,0
+AIFF.US,D,20221130,000000,18.3,19.5,17.403,17.7,1524.0666665143,0
+AIFF.US,D,20221201,000000,16.89,18.594,15.9,18.588,867.73333324656,0
+AIFF.US,D,20221202,000000,17.385,20.247,17.385,19.197,1120.7333332213,0
+AIFF.US,D,20221205,000000,19.2,19.5,19.011,19.2,1977.4999998022,0
+AIFF.US,D,20221206,000000,20.7,22.5,17.55,21,2674.1999997326,0
+AIFF.US,D,20221207,000000,21.9,21.9,18,18.6,1378.6666665288,0
+AIFF.US,D,20221208,000000,19.902,19.902,17.2639,18.12,936.83333323965,0
+AIFF.US,D,20221209,000000,20.7,20.7,17.136,17.55,830.73333325026,0
+AIFF.US,D,20221212,000000,16.65,20.1,15.888,17.385,3827.1333329506,0
+AIFF.US,D,20221213,000000,19.2,19.2921,15.303,17.475,1142.8333332191,0
+AIFF.US,D,20221214,000000,16.68,17.6072,15.6,16.053,556.13333327772,0
+AIFF.US,D,20221215,000000,15.333,17.037,15.318,16.35,410.76666662559,0
+AIFF.US,D,20221216,000000,15.9,16.6147,15.3,16.35,860.9999999139,0
+AIFF.US,D,20221219,000000,16.203,16.5,13.893,14.55,1193.2666665473,0
+AIFF.US,D,20221220,000000,14.55,14.55,10.242,13.2,1814.8999998185,0
+AIFF.US,D,20221221,000000,13.32,14.4,12.012,12.012,1342.0666665325,0
+AIFF.US,D,20221222,000000,12.75,14.697,11.7,12.3,2021.5999997978,0
+AIFF.US,D,20221223,000000,13.08,18.6,11.703,17.694,5608.9666661058,0
+AIFF.US,D,20221227,000000,18,18.9,16.8,16.92,3298.5666663368,0
+AIFF.US,D,20221228,000000,18.9,18.9,15.777,15.777,845.56666658211,0
+AIFF.US,D,20221229,000000,15.471,17.955,14.133,15.126,1188.9666665478,0
+AIFF.US,D,20221230,000000,15.294,15.294,12.432,14.397,2485.2999997515,0
+AIFF.US,D,20230103,000000,13.5,17.4,12.003,15.435,872.49999991275,0
+AIFF.US,D,20230104,000000,16.389,16.47,15,15.879,499.93333328334,0
+AIFF.US,D,20230105,000000,16.185,16.8,15.9,15.9,318.39999996816,0
+AIFF.US,D,20230106,000000,16.5,16.5,15.3,15.819,291.26666663754,0
+AIFF.US,D,20230109,000000,15.819,18.162,13.5,15.9,257.36666664093,0
+AIFF.US,D,20230110,000000,15,17.4,15,16.2,115.56666665511,0
+AIFF.US,D,20230111,000000,16.2,16.5,14.4,14.709,570.56666660961,0
+AIFF.US,D,20230112,000000,15,15.2169,14.403,14.91,711.53333326218,0
+AIFF.US,D,20230113,000000,17.1,17.1,15,15.168,315.23333330181,0
+AIFF.US,D,20230117,000000,15,17.1,14.4,14.6182,584.39999994156,0
+AIFF.US,D,20230118,000000,15.75,16.5,15,15,506.39999994936,0
+AIFF.US,D,20230119,000000,17.1,17.4,15.75,16.461,846.39999991536,0
+AIFF.US,D,20230120,000000,15,20.907,15,19.8,2277.6333331056,0
+AIFF.US,D,20230123,000000,20.475,21.9,19.5,19.5,2450.2333330883,0
+AIFF.US,D,20230124,000000,19.8,19.8,18.003,19.5,579.36666660873,0
+AIFF.US,D,20230125,000000,19.5,20.475,17.7,17.7212,614.9999999385,0
+AIFF.US,D,20230126,000000,16.8,18.237,16.506,16.803,960.9999999039,0
+AIFF.US,D,20230127,000000,16.515,19.338,16.503,19.338,162.26666665044,0
+AIFF.US,D,20230130,000000,18.24,19.5,17.4,18,425.3333332908,0
+AIFF.US,D,20230131,000000,18.12,18.417,16.8,17.4,717.39999992826,0
+AIFF.US,D,20230201,000000,18.447,19.203,17.7,17.7,1443.5999998556,0
+AIFF.US,D,20230202,000000,18.09,18.741,17.703,18.6,468.79999995312,0
+AIFF.US,D,20230203,000000,18.72,20.1,18,18,961.73333323716,0
+AIFF.US,D,20230206,000000,19.65,21,18.9,19.5,1175.6333332158,0
+AIFF.US,D,20230207,000000,19.5,31.5,19.5,25.8,17609.399998239,0
+AIFF.US,D,20230208,000000,23.373,26.598,22.2,25.434,2960.099999704,0
+AIFF.US,D,20230209,000000,24.9,24.9,19.8,20.199,4250.4666662416,0
+AIFF.US,D,20230210,000000,21.6,25.5,20.19,23.391,4032.6333329301,0
+AIFF.US,D,20230213,000000,24,24,20.4,21.672,2068.9999997931,0
+AIFF.US,D,20230214,000000,20.64,21.924,20.1,20.997,2055.9666664611,0
+AIFF.US,D,20230215,000000,20.85,23.247,20.1,21.9,2700.09999973,0
+AIFF.US,D,20230216,000000,21.243,25.563,19.491,24,3657.9333329675,0
+AIFF.US,D,20230217,000000,23.28,27,22.5,27,4159.599999584,0
+AIFF.US,D,20230221,000000,27.75,28.05,24.192,24.9,3069.2999996931,0
+AIFF.US,D,20230222,000000,24.948,25.95,19.803,20.646,4751.0666661916,0
+AIFF.US,D,20230223,000000,22.476,22.476,19.83,21.3,3058.5666663608,0
+AIFF.US,D,20230224,000000,21.3,24,21,22.662,851.56666658151,0
+AIFF.US,D,20230227,000000,23.7,24,22.725,23.58,517.76666661489,0
+AIFF.US,D,20230228,000000,23.193,23.25,21.6,23.1,337.73333329956,0
+AIFF.US,D,20230301,000000,21.9,24,21.9,22.473,575.9999999424,0
+AIFF.US,D,20230302,000000,22.5,34.5,22.5,26.7,37757.533329558,0
+AIFF.US,D,20230303,000000,24.9,37.2,24.9,36.6,21036.966664563,0
+AIFF.US,D,20230306,000000,39.3,42.9,31.5,36.3,13031.73333203,0
+AIFF.US,D,20230307,000000,35.7,39.3,33.603,37.497,2513.6666664153,0
+AIFF.US,D,20230308,000000,38.4,38.4,34.788,37.2,1338.2333331995,0
+AIFF.US,D,20230309,000000,36.3,38.064,31.5,32.1,2761.1333330572,0
+AIFF.US,D,20230310,000000,30,30.6,20.418,21.312,15649.299998435,0
+AIFF.US,D,20230313,000000,23.31,23.31,18.9,20.403,4360.5999995639,0
+AIFF.US,D,20230314,000000,17.49,20.334,15.6,17.7,6208.9999993791,0
+AIFF.US,D,20230315,000000,16.5,22.5,16.5,21.465,5257.8333328075,0
+AIFF.US,D,20230316,000000,20.82,22.635,18.045,20.376,1833.23333315,0
+AIFF.US,D,20230317,000000,20.4,21.423,17.685,18.9,2825.6666663841,0
+AIFF.US,D,20230320,000000,18.099,19.9084,17.403,18.477,3576.366666309,0
+AIFF.US,D,20230321,000000,18.6,21.897,18.6,19.05,28846.866663782,0
+AIFF.US,D,20230322,000000,16.092,17.01,14.103,14.64,17594.99999824,0
+AIFF.US,D,20230323,000000,13.05,14.1,11.703,12.015,6099.1666660567,0
+AIFF.US,D,20230324,000000,12,12.558,10.2029,11.256,14867.733331847,0
+AIFF.US,D,20230327,000000,11.817,11.817,7.806,8.1,21860.599997814,0
+AIFF.US,D,20230328,000000,8.1,8.55,7.515,7.965,6062.5333327271,0
+AIFF.US,D,20230329,000000,7.8,11.1,7.76724,9.123,37883.699996212,0
+AIFF.US,D,20230330,000000,8.718,9,8.1,8.7,5265.7999994734,0
+AIFF.US,D,20230331,000000,8.25,9.3,8.025,8.685,3951.9999996048,0
+AIFF.US,D,20230403,000000,8.427,9.3,8.427,8.979,1064.9333332268,0
+AIFF.US,D,20230404,000000,8.595,8.751,8.163,8.4,1038.2999998962,0
+AIFF.US,D,20230405,000000,9.552,9.552,8.1,8.406,665.89999993341,0
+AIFF.US,D,20230406,000000,7.8,8.7,7.8,8.394,1617.8999998382,0
+AIFF.US,D,20230410,000000,7.989,8.784,7.989,8.43,1094.0333332239,0
+AIFF.US,D,20230411,000000,8.4,9.3,8.4,8.7,1249.599999875,0
+AIFF.US,D,20230412,000000,9.264,9.9,8.85,9.558,3298.7333330035,0
+AIFF.US,D,20230413,000000,9.657,11.397,9.657,10.8,4498.5333328835,0
+AIFF.US,D,20230414,000000,11.34,11.34,10.5,10.506,1244.6666665422,0
+AIFF.US,D,20230417,000000,10.5,11.394,10.035,10.8,732.56666659341,0
+AIFF.US,D,20230418,000000,10.44,11.397,10.4035,11.103,629.49999993705,0
+AIFF.US,D,20230419,000000,10.5,12.3,10.206,11.853,4019.0999995981,0
+AIFF.US,D,20230420,000000,11.7,12.24,10.65,10.656,2427.6999997572,0
+AIFF.US,D,20230421,000000,11.85,13.128,10.809,12.972,2654.8666664012,0
+AIFF.US,D,20230424,000000,12.642,13.2,12.372,12.594,487.26666661794,0
+AIFF.US,D,20230425,000000,12.003,12.6,10.833,12.597,1418.0333331915,0
+AIFF.US,D,20230426,000000,11.403,13.194,11.403,12.75,247.29999997527,0
+AIFF.US,D,20230427,000000,13.191,13.191,11.436,12.75,206.79999997932,0
+AIFF.US,D,20230428,000000,12.597,14.331,12.081,13.503,3732.2999996268,0
+AIFF.US,D,20230501,000000,13.5,14.331,13.5,13.947,1914.1333331419,0
+AIFF.US,D,20230502,000000,13.521,14.394,13.521,13.803,1672.4333331661,0
+AIFF.US,D,20230503,000000,13.5,14.418,13.5,13.959,281.63333330517,0
+AIFF.US,D,20230504,000000,13.6433,14.694,13.6433,14.301,151.06666665156,0
+AIFF.US,D,20230505,000000,14.5158,14.694,14.1,14.1,297.13333330362,0
+AIFF.US,D,20230508,000000,14.31,15.894,14.31,15.003,2735.7666663931,0
+AIFF.US,D,20230509,000000,15,20.4,15,16.2,3381.3333329952,0
+AIFF.US,D,20230510,000000,15.6,16.515,14.4,15.375,6692.5999993307,0
+AIFF.US,D,20230511,000000,15.381,15.909,12.054,15.009,816.13333325172,0
+AIFF.US,D,20230512,000000,14.805,15,12.903,13.203,307.13333330262,0
+AIFF.US,D,20230515,000000,12.609,13.203,9.3,11.4,4003.2999995997,0
+AIFF.US,D,20230516,000000,12.1515,12.3,11.4,11.4,143.39999998566,0
+AIFF.US,D,20230517,000000,10.2,11.553,10.2,11.1,775.76666658909,0
+AIFF.US,D,20230518,000000,9.9,11.07,9.9,11.07,332.3333333001,0
+AIFF.US,D,20230519,000000,9.903,12.138,9.903,11.4,703.56666659631,0
+AIFF.US,D,20230522,000000,10.26,12.831,9.453,11.964,1169.4666665497,0
+AIFF.US,D,20230523,000000,12.561,13.212,10.2,13.2,288.86666663778,0
+AIFF.US,D,20230524,000000,11.4,12.54,10.5,10.992,932.63333324007,0
+AIFF.US,D,20230525,000000,11.541,12,10.803,11.403,593.63333327397,0
+AIFF.US,D,20230526,000000,12.6,12.6,11.4,12.078,882.16666657845,0
+AIFF.US,D,20230530,000000,12.147,12.6,12,12.6,110.6666666556,0
+AIFF.US,D,20230531,000000,12.192,12.6,10.5,11.1,839.26666658274,0
+AIFF.US,D,20230601,000000,15.048,15.048,10.8,11.1,4233.1999995767,0
+AIFF.US,D,20230602,000000,13.347,13.347,11.7,12,600.43333327329,0
+AIFF.US,D,20230605,000000,12.291,13.8,12,12.15,2197.8999997802,0
+AIFF.US,D,20230606,000000,12.36,12.603,12,12,1704.4999998295,0
+AIFF.US,D,20230607,000000,12.66,12.903,12.12,12.36,543.43333327899,0
+AIFF.US,D,20230608,000000,12.6,13.23,12,12,2049.7666664617,0
+AIFF.US,D,20230609,000000,12.486,13.8,11.7,12.6,3222.9999996777,0
+AIFF.US,D,20230612,000000,12.6,12.6,9.453,11.124,4319.9666662347,0
+AIFF.US,D,20230613,000000,10.11,10.422,8.43,9.6,2841.4333330492,0
+AIFF.US,D,20230614,000000,9.6,9.6,9.006,9.45,3246.666666342,0
+AIFF.US,D,20230615,000000,9.099,9.6,9.03,9.402,4287.1666662379,0
+AIFF.US,D,20230616,000000,9.405,9.405,8.43003,9,1938.2666664728,0
+AIFF.US,D,20230620,000000,9.828,9.828,8.547,9.267,17859.199998214,0
+AIFF.US,D,20230621,000000,9.033,9.2997,7.827,8.727,5416.0666661251,0
+AIFF.US,D,20230622,000000,8.7,8.988,7.8,8.988,3292.4666663374,0
+AIFF.US,D,20230623,000000,8.7,9.225,8.7,8.7,1714.7666664952,0
+AIFF.US,D,20230626,000000,9.222,9.639,8.1,9.225,430.29999995697,0
+AIFF.US,D,20230627,000000,8.886,9.6,8.886,9.24,616.89999993831,0
+AIFF.US,D,20230628,000000,8.703,9.6,8.7,9.45,1016.6333332317,0
+AIFF.US,D,20230629,000000,9.897,9.9,8.43,8.439,1276.6333332057,0
+AIFF.US,D,20230630,000000,9.03,9.6,8.484,9.15,1579.7333331754,0
+AIFF.US,D,20230703,000000,9.609,9.657,8.49,9.3,965.39999990346,0
+AIFF.US,D,20230705,000000,9.891,9.891,8.118,9,501.13333328322,0
+AIFF.US,D,20230706,000000,9.6,9.6,7.515,8.25,1171.2333332162,0
+AIFF.US,D,20230707,000000,8.61,9,7.56,8.607,554.79999994452,0
+AIFF.US,D,20230710,000000,8.571,9,7.644,8.49,45912.533328742,0
+AIFF.US,D,20230711,000000,10.2,10.2,8.628,9.717,27938.833330539,0
+AIFF.US,D,20230712,000000,10.2,10.2,8.709,9.6,6518.0666660149,0
+AIFF.US,D,20230713,000000,9.312,11.4,8.751,11.31,13167.199998683,0
+AIFF.US,D,20230714,000000,12,12,10.5,10.551,3969.5666662697,0
+AIFF.US,D,20230717,000000,10.422,10.707,8.703,8.703,1710.199999829,0
+AIFF.US,D,20230718,000000,9.27,9.627,8.46,8.73003,2413.8666664253,0
+AIFF.US,D,20230719,000000,9.15,9.42,8.73,8.745,1185.3999998815,0
+AIFF.US,D,20230720,000000,8.85303,9.447,8.748,9.19203,1480.7999998519,0
+AIFF.US,D,20230721,000000,9.12,9.3,8.742,8.91,476.26666661904,0
+AIFF.US,D,20230724,000000,9.3,9.681,9,9.36,3224.1666663442,0
+AIFF.US,D,20230725,000000,9.297,9.36,8.46,9.21,453.26666662134,0
+AIFF.US,D,20230726,000000,9.006,9.354,8.475,9.255,348.93333329844,0
+AIFF.US,D,20230727,000000,8.80689,9.003,8.80689,8.94,416.79999995832,0
+AIFF.US,D,20230728,000000,8.475,9.3,8.475,8.7,219.3333333114,0
+AIFF.US,D,20230731,000000,9.29253,9.29253,8.796,8.835,557.23333327761,0
+AIFF.US,D,20230801,000000,8.79,9.372,8.25,8.25,2064.9333331268,0
+AIFF.US,D,20230802,000000,20.865,27,15.003,17.4,3960746.2329373,0
+AIFF.US,D,20230803,000000,15.726,16.257,13.296,14.25,245711.83330876,0
+AIFF.US,D,20230804,000000,13.146,14.13,12.315,12.513,72172.799992783,0
+AIFF.US,D,20230807,000000,10.8,11.7,9.6,10.755,46444.733328689,0
+AIFF.US,D,20230808,000000,10.05,11.34,10.05,10.8,21770.999997823,0
+AIFF.US,D,20230809,000000,12,12.876,9.61803,12,31026.866663564,0
+AIFF.US,D,20230810,000000,10.86,12.9,10.86,12.9,15498.09999845,0
+AIFF.US,D,20230811,000000,12.54,14.7,12.54,14.4,24555.799997544,0
+AIFF.US,D,20230814,000000,14.1,15.9,13.2,15.9,16977.533331636,0
+AIFF.US,D,20230815,000000,14.7,15.9,14.445,15.144,12559.933332077,0
+AIFF.US,D,20230816,000000,14.76,14.76,13.2,13.416,8753.233332458,0
+AIFF.US,D,20230817,000000,14.034,14.07,12.6,12.63,3163.7999996836,0
+AIFF.US,D,20230818,000000,13.2,15,12.3,15,8108.9666658558,0
+AIFF.US,D,20230821,000000,14.7,15,13.29,14.37,6331.5666660335,0
+AIFF.US,D,20230822,000000,13.953,14.985,13.227,14.34,3134.7666663532,0
+AIFF.US,D,20230823,000000,14.127,14.685,12.39,12.399,3264.0666663403,0
+AIFF.US,D,20230824,000000,12.72,12.72,11.433,11.955,2468.1333330865,0
+AIFF.US,D,20230825,000000,11.73,12.66,11.4,11.964,4362.933332897,0
+AIFF.US,D,20230828,000000,12,12.3,11.4,11.7,5339.3999994661,0
+AIFF.US,D,20230829,000000,11.46,12.3,10.845,11.103,2486.8999997513,0
+AIFF.US,D,20230830,000000,10.803,11.394,10.2,10.7235,4788.7999995211,0
+AIFF.US,D,20230831,000000,9.999,10.998,9.168,9.468,7026.9999992973,0
+AIFF.US,D,20230901,000000,10.3221,10.467,9.336,9.801,1729.4333331604,0
+AIFF.US,D,20230905,000000,9.954,9.96,9.357,9.6,3009.2999996991,0
+AIFF.US,D,20230906,000000,9.45,9.6,8.77503,8.796,2332.5666664334,0
+AIFF.US,D,20230907,000000,8.88,9.6,8.451,9.57,4577.8333328755,0
+AIFF.US,D,20230908,000000,9.48,9.48,8.91,9.09,1313.8666665353,0
+AIFF.US,D,20230911,000000,8.88,9.6,8.85,9.048,1589.6333331744,0
+AIFF.US,D,20230912,000000,9.498,9.498,7.989,8.13,5777.2333327556,0
+AIFF.US,D,20230913,000000,8.502,9.59997,7.5,7.8,6019.2666660647,0
+AIFF.US,D,20230914,000000,7.5,9.261,7.5,7.902,3897.3666662769,0
+AIFF.US,D,20230915,000000,7.656,8.688,7.65,8.34,3091.0333330242,0
+AIFF.US,D,20230918,000000,8.64,8.7,7.74,8.7,1393.033333194,0
+AIFF.US,D,20230919,000000,8.4,8.7,7.575,8.52,2695.2666663971,0
+AIFF.US,D,20230920,000000,8.145,8.547,7.74,8.37,369.59999996304,0
+AIFF.US,D,20230921,000000,8.055,8.277,7.5,8.277,1767.4666664899,0
+AIFF.US,D,20230922,000000,7.974,8.19,7.569,7.797,525.56666661411,0
+AIFF.US,D,20230925,000000,8.4,8.4,7.53,7.8,2362.0666664305,0
+AIFF.US,D,20230926,000000,7.8,8.286,7.65,7.725,1263.1999998737,0
+AIFF.US,D,20230927,000000,7.8,8.1,6.354,7.098,4701.3333328632,0
+AIFF.US,D,20230928,000000,8.313,8.493,6.36,8.1,150430.69998496,0
+AIFF.US,D,20230929,000000,7.53,8.016,6.885,7.755,15462.66666512,0
+AIFF.US,D,20231002,000000,7.404,10.656,7.38,9.45,121679.69998783,0
+AIFF.US,D,20231003,000000,9.594,9.67503,8.106,8.826,7538.9666659128,0
+AIFF.US,D,20231004,000000,8.403,9.3,8.4,8.55,4631.0666662036,0
+AIFF.US,D,20231005,000000,8.4,8.69997,7.899,8.4,4135.9999995864,0
+AIFF.US,D,20231006,000000,8.4,9.159,7.983,9.147,6254.0999993746,0
+AIFF.US,D,20231009,000000,8.874,9,8.41503,9,1647.3333331686,0
+AIFF.US,D,20231010,000000,9,9.6,8.55,9.375,2279.1999997721,0
+AIFF.US,D,20231011,000000,9.573,9.597,8.85,9.075,2451.2999997549,0
+AIFF.US,D,20231012,000000,9.183,9.3,8.733,9.3,852.86666658138,0
+AIFF.US,D,20231013,000000,8.904,10.2,8.79,9.42,19685.599998031,0
+AIFF.US,D,20231016,000000,8.79,9.3,7.95,8.433,6329.899999367,0
+AIFF.US,D,20231017,000000,8.181,10.797,7.05,9.3,22217.433331112,0
+AIFF.US,D,20231018,000000,7.98,9.9297,7.977,9.0603,27738.333330559,0
+AIFF.US,D,20231019,000000,8.61,10.5591,8.61,9.9,23987.666664268,0
+AIFF.US,D,20231020,000000,9.36,9.48,8.79,8.79,9467.6666657199,0
+AIFF.US,D,20231023,000000,8.58,8.61,7.1277,7.5,3903.9999996096,0
+AIFF.US,D,20231024,000000,7.02,7.1835,6.0003,6.36,7315.3333326018,0
+AIFF.US,D,20231025,000000,6.24,6.705,6.06,6.09,4570.9999995429,0
+AIFF.US,D,20231026,000000,6,6,5.4081,5.67,2341.6666664325,0
+AIFF.US,D,20231027,000000,5.67,5.9679,5.67,5.76,1283.9999998716,0
+AIFF.US,D,20231030,000000,5.76,5.88,5.5641,5.58,2064.6666664602,0
+AIFF.US,D,20231031,000000,5.4,5.5797,4.89,4.92,8099.6666658567,0
+AIFF.US,D,20231101,000000,4.8,5.04,4.65,4.74,3083.6666663583,0
+AIFF.US,D,20231102,000000,4.74,6.6,4.74,4.8432,26409.999997359,0
+AIFF.US,D,20231103,000000,4.83,4.98,4.701,4.8,6321.3333327012,0
+AIFF.US,D,20231106,000000,5.16,5.16,4.0875,4.131,3935.9999996064,0
+AIFF.US,D,20231107,000000,4.23,4.4733,4.14,4.14,10314.666665635,0
+AIFF.US,D,20231108,000000,4.17,4.32,3.4785,3.9,3305.9999996694,0
+AIFF.US,D,20231109,000000,3.9,4.11,3.3003,3.78,9122.3333324211,0
+AIFF.US,D,20231110,000000,3.63,3.99,3.5715,3.84,4312.3333329021,0
+AIFF.US,D,20231113,000000,3.78,4.2897,3.78,3.99,6302.3333327031,0
+AIFF.US,D,20231114,000000,4.11,4.74,4.005,4.32,14693.666665197,0
+AIFF.US,D,20231115,000000,4.35,4.8,4.35,4.74,6337.6666660329,0
+AIFF.US,D,20231116,000000,8.13,8.9397,7.02,8.37,8157426.6658509,0
+AIFF.US,D,20231117,000000,8.1,8.61,7.53,8.55,292638.99997074,0
+AIFF.US,D,20231120,000000,8.22,9.36,8.01,8.55,124787.33332085,0
+AIFF.US,D,20231121,000000,9.99,14.8494,8.73,10.5,210270.66664564,0
+AIFF.US,D,20231122,000000,10.68,15.3,8.46,9.12,190959.33331424,0
+AIFF.US,D,20231124,000000,8.52,9.21,8.43,8.64,14373.999998563,0
+AIFF.US,D,20231127,000000,8.64,9.21,8.1303,8.34,32975.333330036,0
+AIFF.US,D,20231128,000000,8.04,8.04,6.54,7.05,40734.33332926,0
+AIFF.US,D,20231129,000000,8.1,8.34,7.08,8.1,21553.666664511,0
+AIFF.US,D,20231130,000000,7.92,8.25,7.5267,7.53,7026.3333326307,0
+AIFF.US,D,20231201,000000,7.38,7.5,5.37,6.21,48463.999995154,0
+AIFF.US,D,20231204,000000,6.93,6.9531,6.15,6.3,7663.9999992336,0
+AIFF.US,D,20231205,000000,6.66,6.69,6.3,6.48,3093.9999996906,0
+AIFF.US,D,20231206,000000,6.24,6.5997,5.88,5.97,6990.9999993009,0
+AIFF.US,D,20231207,000000,5.97,5.97,5.1,5.25,19659.333331367,0
+AIFF.US,D,20231208,000000,5.25,5.43,4.5303,5.07,15523.333331781,0
+AIFF.US,D,20231211,000000,4.8,5.13,4.59,4.74,13058.333332027,0
+AIFF.US,D,20231212,000000,4.71,4.71,3.8205,4.11,6602.9999993397,0
+AIFF.US,D,20231213,000000,4.02,4.32,3.78,4.02,9010.9999990989,0
+AIFF.US,D,20231214,000000,4.65,4.65,4.1166,4.38,6386.3333326947,0
+AIFF.US,D,20231215,000000,4.5,5.13,4.5,4.86,8440.6666658226,0
+AIFF.US,D,20231218,000000,4.86,5.16,4.68,4.68,9921.9999990078,0
+AIFF.US,D,20231219,000000,4.68,4.98,4.56,4.56,4839.6666661827,0
+AIFF.US,D,20231220,000000,4.77,4.9797,4.26,4.3521,6819.999999318,0
+AIFF.US,D,20231221,000000,4.47,4.71,4.17,4.71,4445.3333328888,0
+AIFF.US,D,20231222,000000,4.62,5.25,4.23,4.7916,16359.333331697,0
+AIFF.US,D,20231226,000000,4.68,4.77,4.47,4.56,7218.9999992781,0
+AIFF.US,D,20231227,000000,4.8,5.0397,4.35,4.38,6961.6666659705,0
+AIFF.US,D,20231228,000000,4.38,4.59,4.35,4.4598,5482.6666661184,0
+AIFF.US,D,20231229,000000,4.44,5.55,4.41,5.07,25197.99999748,0
+AIFF.US,D,20240102,000000,5.55,5.55,4.86,4.9842,4116.9999995883,0
+AIFF.US,D,20240103,000000,5.1,5.16,5.1,5.1576,5603.6666661063,0
+AIFF.US,D,20240104,000000,5.0577,5.55,5.0577,5.145,3338.6666663328,0
+AIFF.US,D,20240105,000000,4.95,5.3967,4.95,5.1771,3782.3333329551,0
+AIFF.US,D,20240108,000000,5.07,5.55,5.07,5.46,5935.9999994064,0
+AIFF.US,D,20240109,000000,5.2899,5.85,4.95,5.2623,12323.333332101,0
+AIFF.US,D,20240110,000000,5.37,5.58,5.2329,5.37,3774.3333329559,0
+AIFF.US,D,20240111,000000,5.49,5.9997,5.1603,5.97,9695.9999990304,0
+AIFF.US,D,20240112,000000,6,6.27,5.04,5.13,5470.6666661196,0
+AIFF.US,D,20240116,000000,5.16,5.37,4.5,4.68,8112.6666658554,0
+AIFF.US,D,20240117,000000,4.785,4.95,4.4103,4.77,1294.6666665372,0
+AIFF.US,D,20240118,000000,4.4301,5.07,4.4301,4.86,2388.6666664278,0
+AIFF.US,D,20240119,000000,4.95,4.95,4.4154,4.755,4762.3333328571,0
+AIFF.US,D,20240122,000000,4.62,4.9884,4.47,4.47,4036.9999995963,0
+AIFF.US,D,20240123,000000,4.44,4.8,4.44,4.8,3141.6666663525,0
+AIFF.US,D,20240124,000000,4.5,4.92,4.41,4.83,4236.3333329097,0
+AIFF.US,D,20240125,000000,4.77,4.8,4.47,4.5,4595.3333328738,0
+AIFF.US,D,20240126,000000,4.47,5.22,4.47,4.71,5008.3333328325,0
+AIFF.US,D,20240129,000000,4.56,5.0256,4.56,4.83,1175.3333332158,0
+AIFF.US,D,20240130,000000,4.812,4.9941,4.812,4.86,606.3333332727,0
+AIFF.US,D,20240131,000000,4.95,6.4401,4.89,6.09,18027.999998197,0
+AIFF.US,D,20240201,000000,5.91,8.25,5.91,8.25,20144.333331319,0
+AIFF.US,D,20240202,000000,6.84,7.5423,6.7221,7.35,23883.333330945,0
+AIFF.US,D,20240205,000000,6.93,6.93,4.815,5.1,9687.6666656979,0
+AIFF.US,D,20240206,000000,5.01,7.38,4.95,6.213,40926.666662574,0
+AIFF.US,D,20240207,000000,6.39,6.6,6.03,6.48,6251.6666660415,0
+AIFF.US,D,20240208,000000,6.18,6.8361,5.475,6.45,5651.9999994348,0
+AIFF.US,D,20240209,000000,6.33,6.6897,6,6.615,4808.6666661858,0
+AIFF.US,D,20240212,000000,6.84,8.2215,6.51,8.2215,10875.999998912,0
+AIFF.US,D,20240213,000000,8.01,8.01,7.215,7.32,5703.9999994296,0
+AIFF.US,D,20240214,000000,7.11,8.1,7.11,8.01,3964.6666662702,0
+AIFF.US,D,20240215,000000,7.44,7.9737,7.23,7.695,3741.9999996258,0
+AIFF.US,D,20240216,000000,7.68,7.77,7.14,7.77,2023.6666664643,0
+AIFF.US,D,20240220,000000,7.47,7.47,6,6.54,3782.3333329551,0
+AIFF.US,D,20240221,000000,6.33,6.33,5.43,5.67,3349.6666663317,0
+AIFF.US,D,20240222,000000,5.61,5.97,5.46,5.79,6385.3333326948,0
+AIFF.US,D,20240223,000000,5.49,6.48,5.4,5.88,118585.99998814,0
+AIFF.US,D,20240226,000000,5.82,5.97,5.2503,5.28,13684.333331965,0
+AIFF.US,D,20240227,000000,5.64,6.5997,5.4,5.67,15752.333331758,0
+AIFF.US,D,20240228,000000,5.64,6.291,5.64,5.82,2430.6666664236,0
+AIFF.US,D,20240229,000000,5.73,6.615,5.73,6.36,8287.9999991712,0
+AIFF.US,D,20240301,000000,6.39,6.5997,5.94,6.21,5627.9999994372,0
+AIFF.US,D,20240304,000000,6.24,6.315,5.91,5.91,2974.3333330359,0
+AIFF.US,D,20240305,000000,6.18,6.42,5.7606,6.24,12733.666665393,0
+AIFF.US,D,20240306,000000,5.9532,6.36,5.9532,6.09,2075.3333331258,0
+AIFF.US,D,20240307,000000,6.03,7.1247,6.03,6.975,7167.9999992832,0
+AIFF.US,D,20240308,000000,7.14,7.629,6.5856,6.96,18603.333331473,0
+AIFF.US,D,20240311,000000,6.9,9.63,6.9,8.43,77211.666658945,0
+AIFF.US,D,20240312,000000,7.98,9.9,7.83,8.88,25100.666664157,0
+AIFF.US,D,20240313,000000,9.24,9.69,8.2809,8.46,7108.6666659558,0
+AIFF.US,D,20240314,000000,7.8303,8.88,7.83,8.85,7260.9999992739,0
+AIFF.US,D,20240315,000000,8.805,9.96,8.2815,9.21,17468.999998253,0
+AIFF.US,D,20240318,000000,12,15.9,9.51,10.17,3211574.6663455,0
+AIFF.US,D,20240319,000000,10.32,11.7,10.02,10.02,93739.999990626,0
+AIFF.US,D,20240320,000000,9.84,10.1058,8.52,8.64,55305.666661136,0
+AIFF.US,D,20240321,000000,8.52,9.48,8.52,9.06,19314.333331402,0
+AIFF.US,D,20240322,000000,8.6535,11.1,8.61,10.11,59418.999994058,0
+AIFF.US,D,20240325,000000,9.9,10.1703,9.48,9.66,6720.6666659946,0
+AIFF.US,D,20240326,000000,9.57,10.32,9.54,9.81,10197.666665647,0
+AIFF.US,D,20240327,000000,9.72,11.19,9.4203,10.8,15425.333331791,0
+AIFF.US,D,20240328,000000,10.1784,10.65,10.1667,10.38,2771.3333330562,0
+AIFF.US,D,20240401,000000,10.32,10.665,10.14,10.23,5060.6666661606,0
+AIFF.US,D,20240402,000000,10.26,11.16,10.1403,10.56,8630.6666658036,0
+AIFF.US,D,20240403,000000,10.32,10.32,9.45,9.48,4315.9999995684,0
+AIFF.US,D,20240404,000000,9.96,10.05,7.62,8.7,17802.333331553,0
+AIFF.US,D,20240405,000000,8.1798,9.18,8.1798,8.61,3766.66666629,0
+AIFF.US,D,20240408,000000,8.58,8.73,8.16,8.49,3156.3333330177,0
+AIFF.US,D,20240409,000000,8.28,8.67,7.5,7.98,14492.666665217,0
+AIFF.US,D,20240410,000000,7.74,7.74,6.9003,7.47,9047.9999990952,0
+AIFF.US,D,20240411,000000,7.29,7.77,6.9426,7.11,3446.9999996553,0
+AIFF.US,D,20240412,000000,7.14,7.365,6.21,6.36,2097.3333331236,0
+AIFF.US,D,20240415,000000,6.33,7.47,6.195,6.72,2061.3333331272,0
+AIFF.US,D,20240416,000000,7.353,7.38,5.4,6.12,44014.999995598,0
+AIFF.US,D,20240417,000000,6.45,7.5,6.06,6.09,11419.333332191,0
+AIFF.US,D,20240418,000000,6.9,7.35,6.0003,6.405,5499.6666661167,0
+AIFF.US,D,20240419,000000,6.3,6.3,5.61,5.8305,5411.6666661255,0
+AIFF.US,D,20240422,000000,6.045,6.045,5.73,5.73,1528.6666665138,0
+AIFF.US,D,20240423,000000,5.1303,5.9997,5.1303,5.8458,7911.9999992088,0
+AIFF.US,D,20240424,000000,5.49,5.9997,5.283,5.7354,5535.3333327798,0
+AIFF.US,D,20240425,000000,5.79,6.54,5.22,6.54,8906.3333324427,0
+AIFF.US,D,20240426,000000,6.42,7.0797,6.255,6.8928,2912.6666663754,0
+AIFF.US,D,20240429,000000,6.51,7.5,6.51,7.5,7444.3333325889,0
+AIFF.US,D,20240430,000000,7.7616,8.31,7.56,8.31,3800.6666662866,0
+AIFF.US,D,20240501,000000,8.34,8.34,7.8273,7.8273,2217.6666664449,0
+AIFF.US,D,20240502,000000,7.53,7.53,7.26,7.26,909.999999909,0
+AIFF.US,D,20240503,000000,7.08,7.17,6.42,7.11,3285.9999996714,0
+AIFF.US,D,20240506,000000,7.14,7.8,7.14,7.29,2086.666666458,0
+AIFF.US,D,20240507,000000,7.29,7.6797,7.26,7.26,1051.9999998948,0
+AIFF.US,D,20240508,000000,7.1403,9.6,7.1403,9.45,79936.999992006,0
+AIFF.US,D,20240509,000000,10.44,11.52,8.43,8.82,154509.99998455,0
+AIFF.US,D,20240510,000000,9.42,9.5397,8.52,8.94,59931.33332734,0
+AIFF.US,D,20240513,000000,10.05,10.7397,9.18,10.11,70350.666659632,0
+AIFF.US,D,20240514,000000,9.33,9.5595,8.8047,8.94,39996.999996,0
+AIFF.US,D,20240515,000000,8.52,8.58,7.5003,7.68,17210.666664946,0
+AIFF.US,D,20240516,000000,7.44,9.6,6.7503,8.73,25128.333330821,0
+AIFF.US,D,20240517,000000,8.7,9.195,8.1,8.4,13061.66666536,0
+AIFF.US,D,20240520,000000,8.55,8.9097,8.16,8.3382,1662.3333331671,0
+AIFF.US,D,20240521,000000,8.52,8.52,7.8,8.0604,4941.9999995058,0
+AIFF.US,D,20240522,000000,7.8,7.8,7.32,7.68,8098.9999991901,0
+AIFF.US,D,20240523,000000,7.71,8.265,7.455,7.56,15759.333331757,0
+AIFF.US,D,20240524,000000,7.47,7.59,7.2,7.2,2198.9999997801,0
+AIFF.US,D,20240528,000000,7.59,7.7604,7.0536,7.59,8619.3333324714,0
+AIFF.US,D,20240529,000000,7.92,8.37,7.11,7.35,6393.6666660273,0
+AIFF.US,D,20240530,000000,7.41,7.8,7.23,7.41,2779.6666663887,0
+AIFF.US,D,20240531,000000,7.26,7.485,6.96,6.96,2686.9999997313,0
+AIFF.US,D,20240603,000000,7.2,7.44,6.9,6.96,1371.9999998628,0
+AIFF.US,D,20240604,000000,7.05,7.14,6.8868,7.08,1503.333333183,0
+AIFF.US,D,20240605,000000,6.7503,6.945,6.36,6.57,3563.9999996436,0
+AIFF.US,D,20240606,000000,6.54,6.78,6.45,6.78,4244.9999995755,0
+AIFF.US,D,20240607,000000,6.6,7.56,6.57,6.57,13539.666665313,0
+AIFF.US,D,20240610,000000,6.6,7.02,6.6,6.81,916.666666575,0
+AIFF.US,D,20240611,000000,6.9,7.1997,6.84,6.84,990.3333332343,0
+AIFF.US,D,20240612,000000,7.05,7.65,7.05,7.59,1138.6666665528,0
+AIFF.US,D,20240613,000000,7.59,7.6695,7.08,7.35,1871.6666664795,0
+AIFF.US,D,20240614,000000,7.3197,7.44,6.81,6.81,2791.6666663875,0
+AIFF.US,D,20240617,000000,6.801,6.9,6.801,6.84,660.6666666006,0
+AIFF.US,D,20240618,000000,7.29,7.29,6.78,6.9,1305.9999998694,0
+AIFF.US,D,20240620,000000,6.54,7.29,6.45,6.66,1054.3333332279,0
+AIFF.US,D,20240621,000000,6.6603,7.02,6.66,7.02,2118.6666664548,0
+AIFF.US,D,20240624,000000,6.81,6.99,6.81,6.9339,413.333333292,0
+AIFF.US,D,20240625,000000,6.96,7.29,6.69,6.78,1518.9999998481,0
+AIFF.US,D,20240626,000000,7.2,7.29,6.69,6.69,637.9999999362,0
+AIFF.US,D,20240627,000000,6.735,7.05,6.594,6.735,1083.6666665583,0
+AIFF.US,D,20240628,000000,7.0494,7.0494,5.4753,6.2079,3987.3333329346,0
+AIFF.US,D,20240701,000000,6,6,5.01,6,2767.3333330566,0
+AIFF.US,D,20240702,000000,5.49,5.97,5.49,5.7852,3271.3333330062,0
+AIFF.US,D,20240703,000000,5.775,5.775,5.49,5.49,172.9999999827,0
+AIFF.US,D,20240705,000000,5.49,5.49,5.49,5.49,176.9999999823,0
+AIFF.US,D,20240708,000000,5.85,6.1497,5.1903,5.25,2202.6666664464,0
+AIFF.US,D,20240709,000000,5.85,5.88,5.8167,5.82,876.3333332457,0
+AIFF.US,D,20240710,000000,5.79,5.79,5.52,5.52,592.9999999407,0
+AIFF.US,D,20240711,000000,5.7,5.7,5.49,5.49,1016.3333332317,0
+AIFF.US,D,20240712,000000,5.76,6,5.6661,5.85,1009.6666665657,0
+AIFF.US,D,20240715,000000,5.58,5.775,5.55,5.55,578.9999999421,0
+AIFF.US,D,20240716,000000,5.9997,6.066,5.55,5.97,4506.3333328827,0
+AIFF.US,D,20240717,000000,6,7.65,6,7.05,21071.999997893,0
+AIFF.US,D,20240718,000000,7.08,7.08,5.76,6.03,19551.999998045,0
+AIFF.US,D,20240719,000000,6.09,6.63,5.4,5.85,9109.6666657557,0
+AIFF.US,D,20240722,000000,5.85,6.87,5.85,6.783,9201.9999990798,0
+AIFF.US,D,20240723,000000,6.51,6.9,6.18,6.36,3984.6666662682,0
+AIFF.US,D,20240724,000000,6.45,6.75,6.15,6.15,1953.6666664713,0
+AIFF.US,D,20240725,000000,6.3699,6.42,6.15,6.42,1447.6666665219,0
+AIFF.US,D,20240726,000000,6.39,6.435,6.21,6.21,657.9999999342,0
+AIFF.US,D,20240729,000000,6.3,6.6297,6.24,6.465,1560.9999998439,0
+AIFF.US,D,20240730,000000,6.7797,6.7797,6.18,6.39,5724.3333327609,0
+AIFF.US,D,20240731,000000,6.3378,6.39,6.192,6.36,1674.6666664992,0
+AIFF.US,D,20240801,000000,6.3447,6.6,6.3,6.6,848.3333332485,0
+AIFF.US,D,20240802,000000,6.435,6.465,6,6.42,2736.9999997263,0
+AIFF.US,D,20240805,000000,5.94,5.94,5.07,5.88,12780.333332055,0
+AIFF.US,D,20240806,000000,5.76,5.9055,5.55,5.67,1132.3333332201,0
+AIFF.US,D,20240807,000000,5.67,6.18,5.6103,5.895,3466.3333329867,0
+AIFF.US,D,20240808,000000,5.913,5.913,5.913,5.913,99.3333333234,0
+AIFF.US,D,20240809,000000,5.88,6.8427,3.18,6.54,96567.333323677,0
+AIFF.US,D,20240812,000000,6.87,9.87,6.1029,9.51,108303.3333225,0
+AIFF.US,D,20240813,000000,6.91,9,6.51,8.4383,182600,0
+AIFF.US,D,20240814,000000,7.6,8,6.06,6.35,104200,0
+AIFF.US,D,20240815,000000,6.3,6.8987,5.68,6.1,76400,0
+AIFF.US,D,20240816,000000,5.84,6.15,5.16,6.03,48100,0
+AIFF.US,D,20240819,000000,5.63,8.5,5.5,6.31,210200,0
+AIFF.US,D,20240820,000000,6.13,6.77,5.63,6.18,52300,0
+AIFF.US,D,20240821,000000,6.13,6.53,5.2,5.56,66900,0
+AIFF.US,D,20240822,000000,5.6,5.9899,5.25,5.366,29600,0
+AIFF.US,D,20240823,000000,5.52,5.5203,4.41,4.6,60700,0
+AIFF.US,D,20240826,000000,4.63,5.16,4.3,5.043,44700,0
+AIFF.US,D,20240827,000000,4.8,5.17,4.71,4.91,15300,0
+AIFF.US,D,20240828,000000,4.83,4.83,4.1001,4.15,47800,0
+AIFF.US,D,20240829,000000,3.98,4.09,3.44,3.74,56600,0
+AIFF.US,D,20240830,000000,3.6,4.06,3.45,3.92,27900,0
+AIFF.US,D,20240903,000000,3.72,4.16,3.72,4.05,24600,0
+AIFF.US,D,20240904,000000,3.99,3.9999,3.67,3.799,27600,0
+AIFF.US,D,20240905,000000,3.7983,3.9,3.6308,3.7,26100,0
+AIFF.US,D,20240906,000000,3.68,3.75,3.28,3.31,53600,0
+AIFF.US,D,20240909,000000,3.35,3.88,3.05,3.6999,51800,0
+AIFF.US,D,20240910,000000,3.75,3.89,3.6294,3.8,25400,0
+AIFF.US,D,20240911,000000,3.61,4.13,3.61,3.9,38900,0
+AIFF.US,D,20240912,000000,3.8,3.9532,3.5268,3.68,53100,0
+AIFF.US,D,20240913,000000,3.89,3.89,3.43,3.69,20300,0
+AIFF.US,D,20240916,000000,3.69,3.78,3.5101,3.71,35300,0
+AIFF.US,D,20240917,000000,3.56,4,3.56,3.92,47300,0
+AIFF.US,D,20240918,000000,3.87,4.5999,3.865,4.38,75300,0
+AIFF.US,D,20240919,000000,4.5,4.83,4.15,4.4686,59700,0
+AIFF.US,D,20240920,000000,4.5,4.6952,4.2,4.2,169200,0
+AIFF.US,D,20240923,000000,4.35,4.4,3.68,3.78,33200,0
+AIFF.US,D,20240924,000000,3.89,3.955,3.4501,3.56,24000,0
+AIFF.US,D,20240925,000000,3.41,3.62,3.35,3.4699,20400,0
+AIFF.US,D,20240926,000000,3.36,3.47,2.96,2.9999,50300,0
+AIFF.US,D,20240927,000000,2.91,3.33,2.785,3,62300,0
+AIFF.US,D,20240930,000000,3,3.255,2.84,3.04,46014,0
+AIFF.US,D,20241001,000000,3.19,3.19,2.91,3.1599,18547,0
+AIFF.US,D,20241002,000000,3.0872,3.17,2.9264,3.0422,11682,0
+AIFF.US,D,20241003,000000,2.9055,2.99,2.8,2.86,13856,0
+AIFF.US,D,20241004,000000,3.0925,3.1799,2.74,2.95,16607,0
+AIFF.US,D,20241007,000000,2.98,3.0799,2.88,3.0166,18723,0
+AIFF.US,D,20241008,000000,2.95,3.2415,2.95,3.1326,11212,0
+AIFF.US,D,20241009,000000,3.0358,3.39,3.0358,3.2624,19301,0
+AIFF.US,D,20241010,000000,3.39,3.39,3.0701,3.1546,11204,0
+AIFF.US,D,20241011,000000,3.15,3.3,3.08,3.14,23383,0
+AIFF.US,D,20241014,000000,3.08,3.24,3.08,3.17,4422,0
+AIFF.US,D,20241015,000000,3.21,3.21,3.06,3.13,7701,0
+AIFF.US,D,20241016,000000,5.77,5.82,3.1133,4.1,2954588,0
+AIFF.US,D,20241017,000000,3.5,3.59,2.8209,2.84,361642,0
+AIFF.US,D,20241018,000000,3.32,4.26,3.0438,4.05,3433936,0
+AIFF.US,D,20241021,000000,4.78,5.2,3.86,4.26,2811340,0
+AIFF.US,D,20241022,000000,4.18,4.2781,3.55,3.72,475577,0
+AIFF.US,D,20241023,000000,3.61,3.8,3.33,3.42,233472,0
+AIFF.US,D,20241024,000000,3.35,3.528,3.14,3.26,147853,0
+AIFF.US,D,20241025,000000,3.38,3.7,3.18,3.6,117738,0
+AIFF.US,D,20241028,000000,3.69,3.7774,3.22,3.36,90857,0
+AIFF.US,D,20241029,000000,3.2,3.5392,3.15,3.47,82691,0
+AIFF.US,D,20241030,000000,3.28,3.47,3.2771,3.36,43085,0
+AIFF.US,D,20241031,000000,3.5,3.5,3.01,3.09,84202,0
+AIFF.US,D,20241101,000000,3.07,3.24,2.95,3.01,62835,0
+AIFF.US,D,20241104,000000,3.1,3.18,2.87,2.93,125873,0
+AIFF.US,D,20241105,000000,2.99,3.06,2.8501,3.03,47514,0
+AIFF.US,D,20241106,000000,3,3.25,2.89,3.05,51613,0
+AIFF.US,D,20241107,000000,3.14,3.4,2.97,3.23,101378,0
+AIFF.US,D,20241108,000000,3.35,3.47,3.1109,3.25,89257,0
+AIFF.US,D,20241111,000000,3.17,3.47,3.02,3.26,79697,0
+AIFF.US,D,20241112,000000,3.22,3.685,3.0812,3.58,124075,0
+AIFF.US,D,20241113,000000,3.64,3.64,3.3,3.41,33088,0
+AIFF.US,D,20241114,000000,3.35,3.49,3.15,3.19,17075,0
+AIFF.US,D,20241115,000000,3.2,3.31,3.04,3.18,47182,0
+AIFF.US,D,20241118,000000,3.12,3.36,2.95,3,51441,0
+AIFF.US,D,20241119,000000,3.02,3.12,2.92,3.07,33215,0
+AIFF.US,D,20241120,000000,3.05,3.1294,2.93,2.98,29432,0
+AIFF.US,D,20241121,000000,3,3.1949,2.89,2.93,25674,0
+AIFF.US,D,20241122,000000,2.95,3.22,2.95,3,41589,0
+AIFF.US,D,20241125,000000,3.1,3.4994,3.0068,3.3,90043,0
+AIFF.US,D,20241126,000000,3.33,3.48,2.95,3,135292,0
+AIFF.US,D,20241127,000000,3.01,3.34,3.0009,3.04,67335,0
+AIFF.US,D,20241129,000000,3.08,3.31,2.98,3.06,137068,0
+AIFF.US,D,20241202,000000,3.18,3.28,3.07,3.21,69745,0
+AIFF.US,D,20241203,000000,3.16,3.38,3.1,3.1136,60851,0
+AIFF.US,D,20241204,000000,3.37,3.3895,3.05,3.2,59691,0
+AIFF.US,D,20241205,000000,3.2094,3.2094,3.0167,3.06,23478,0
+AIFF.US,D,20241206,000000,3.0639,3.1759,3.0276,3.13,24483,0
+AIFF.US,D,20241209,000000,3.12,3.22,3.01,3.09,59616,0
+AIFF.US,D,20241210,000000,3.07,3.1585,2.94,2.95,47988,0
+AIFF.US,D,20241211,000000,2.97,3.07,2.9,2.99,38919,0
+AIFF.US,D,20241212,000000,2.96,3.1699,2.8893,2.95,28859,0
+AIFF.US,D,20241213,000000,2.95,3.25,2.95,3.13,48991,0
+AIFF.US,D,20241216,000000,3.1489,3.1489,2.93,2.95,59849,0
+AIFF.US,D,20241217,000000,3.0679,3.0679,2.69,2.76,63031,0
+AIFF.US,D,20241218,000000,2.8,3.0299,2.4601,2.54,42784,0
+AIFF.US,D,20241219,000000,2.58,2.612,2.3205,2.4,36167,0
+AIFF.US,D,20241220,000000,2.42,2.595,2.31,2.33,52782,0
+AIFF.US,D,20241223,000000,2.4,2.58,2.3304,2.45,106549,0
+AIFF.US,D,20241224,000000,2.47,2.6,2.34,2.54,61221,0
+AIFF.US,D,20241226,000000,2.7,2.8497,2.5,2.7,125218,0
+AIFF.US,D,20241227,000000,2.68,2.8381,2.4949,2.62,21803,0
+AIFF.US,D,20241230,000000,2.65,2.78,2.62,2.65,66689,0
+AIFF.US,D,20241231,000000,2.66,2.83,2.55,2.65,72540,0
+AIFF.US,D,20250102,000000,2.76,2.76,2.52,2.56,32138,0
+AIFF.US,D,20250103,000000,2.6516,2.69,2.51,2.63,36645,0
+AIFF.US,D,20250106,000000,2.7,2.8295,2.54,2.59,33277,0
+AIFF.US,D,20250107,000000,2.67,2.7014,2.5101,2.59,58629,0
+AIFF.US,D,20250108,000000,2.57,2.74,2.33,2.36,21910,0
+AIFF.US,D,20250110,000000,2.4,2.429,2.01,2.27,5383631,0
+AIFF.US,D,20250113,000000,2.17,2.214,1.86,1.9,146203,0
+AIFF.US,D,20250114,000000,4.49,5.8,2.85,3.15,131280318,0
+AIFF.US,D,20250115,000000,3,3.9,2.8001,3.7,3713574,0
+AIFF.US,D,20250116,000000,3.7,4.18,3.6014,3.91,1289324,0
+AIFF.US,D,20250117,000000,4.15,4.15,3.71,3.85,709951,0
+AIFF.US,D,20250121,000000,3.99,3.99,3.43,3.7,524991,0
+AIFF.US,D,20250122,000000,3.75,3.75,3.49,3.49,235364,0
+AIFF.US,D,20250123,000000,3.2,3.56,2.95,3.25,222639,0
+AIFF.US,D,20250124,000000,3.34,3.94,3.3016,3.65,1458502,0
+AIFF.US,D,20250127,000000,3.53,3.7,3.34,3.57,202964,0
+AIFF.US,D,20250128,000000,3.65,3.66,3.45,3.47,70046,0
+AIFF.US,D,20250129,000000,3.58,3.66,3.4,3.48,79276,0
+AIFF.US,D,20250130,000000,3.66,3.72,3.4,3.55,116945,0
+AIFF.US,D,20250131,000000,3.74,3.74,3.27,3.29,194612,0
+AIFF.US,D,20250203,000000,3.21,3.8499,3.18,3.64,334070,0
+AIFF.US,D,20250204,000000,3.63,3.74,3.5101,3.62,74756,0
+AIFF.US,D,20250205,000000,3.73,3.73,3.4018,3.47,61506,0
+AIFF.US,D,20250206,000000,3.44,3.5,3.32,3.44,81231,0
+AIFF.US,D,20250207,000000,3.36,3.6,3.27,3.4,184947,0
+AIFF.US,D,20250210,000000,3.57,3.57,3.06,3.1,157042,0
+AIFF.US,D,20250211,000000,4.2999,11.51,3.95,8.4,195409794,0
+AIFF.US,D,20250212,000000,10.73,14.4499,10.57,12.97,94554576,0
+AIFF.US,D,20250213,000000,16.75,17.2,14.05,15.46,40641845,0
+AIFF.US,D,20250214,000000,12.745,12.82,8.71,9.01,12153592,0
+AIFF.US,D,20250218,000000,10.44,10.6,8.02,8.37,6648170,0
+AIFF.US,D,20250219,000000,8.03,8.97,7.11,8.5,4394275,0
+AIFF.US,D,20250220,000000,8.07,8.5,7.2,7.2,1914289,0
+AIFF.US,D,20250221,000000,7.34,9.2,7.3,7.79,6896554,0
+AIFF.US,D,20250224,000000,7.54,8.099,6.5565,7.045,1556623,0
+AIFF.US,D,20250225,000000,6.605,6.7399,5.43,5.9,1588376,0
+AIFF.US,D,20250226,000000,6.03,6.05,5.23,5.33,1190216,0
+AIFF.US,D,20250227,000000,5.33,5.34,4.53,4.57,1335817,0
+AIFF.US,D,20250228,000000,4.46,4.95,4.14,4.47,1323242,0
+AIFF.US,D,20250303,000000,4.4,4.89,3.87,4.07,1074560,0
+AIFF.US,D,20250304,000000,3.92,4.39,3.71,4.12,599267,0
+AIFF.US,D,20250305,000000,4.07,4.23,3.8042,4.1,667427,0
+AIFF.US,D,20250306,000000,4.03,4.34,3.76,3.88,611312,0
+AIFF.US,D,20250307,000000,3.82,3.8489,3.23,3.41,851448,0
+AIFF.US,D,20250310,000000,3.29,3.3872,3.12,3.12,438595,0
+AIFF.US,D,20250311,000000,3.15,3.38,3.05,3.31,396216,0
+AIFF.US,D,20250312,000000,3.519,3.53,3.26,3.45,497524,0
+AIFF.US,D,20250313,000000,3.28,3.58,3.28,3.46,357442,0
+AIFF.US,D,20250314,000000,3.47,4.5883,3.47,4.25,2144523,0
+AIFF.US,D,20250317,000000,4.1,5.7196,3.75,5.23,2958605,0
+AIFF.US,D,20250318,000000,5.8,6,4.5601,4.62,3587692,0
+AIFF.US,D,20250319,000000,4.89,4.98,4.4748,4.82,822701,0
+AIFF.US,D,20250320,000000,4.64,5.87,4.63,5.12,2414848,0
+AIFF.US,D,20250321,000000,4.86,5.3,4.85,4.95,997505,0
+AIFF.US,D,20250324,000000,5.1,5.1037,4.56,4.76,884976,0
+AIFF.US,D,20250325,000000,4.77,4.77,4.35,4.35,646020,0
+AIFF.US,D,20250326,000000,4.4,4.575,4.09,4.24,381666,0
+AIFF.US,D,20250327,000000,4.27,4.37,4.03,4.09,267202,0
+AIFF.US,D,20250328,000000,4.12,4.24,3.975,4.11,281636,0
+AIFF.US,D,20250331,000000,3.87,4.05,3.65,3.93,333555,0
+AIFF.US,D,20250401,000000,3.9,4,3.71,3.79,230626,0
+AIFF.US,D,20250402,000000,3.72,4.19,3.67,4.11,376064,0
+AIFF.US,D,20250403,000000,4.02,4.02,3.55,3.56,379810,0
+AIFF.US,D,20250404,000000,3.45,3.5,3.03,3.36,447393,0
+AIFF.US,D,20250407,000000,3.06,3.35,2.86,3.08,677532,0
+AIFF.US,D,20250408,000000,3.33,3.33,2.66,2.74,389209,0
+AIFF.US,D,20250409,000000,2.93,3.225,2.75,3.1,606708,0
+AIFF.US,D,20250410,000000,3.2,3.2642,3.0001,3.18,262373,0
+AIFF.US,D,20250411,000000,3.04,3.3569,3.01,3.18,265799,0
+AIFF.US,D,20250414,000000,3.25,3.36,3.1618,3.24,149547,0
+AIFF.US,D,20250415,000000,3.24,3.35,3.1,3.13,150760,0
+AIFF.US,D,20250416,000000,3.03,3.13,2.935,3,150427,0
+AIFF.US,D,20250417,000000,2.96,3.15,2.9,3.09,134401,0
+AIFF.US,D,20250421,000000,3.08,3.0892,2.93,2.96,93392,0
+AIFF.US,D,20250422,000000,3.04,3.125,3,3.08,209754,0
+AIFF.US,D,20250423,000000,3.2,3.27,3.06,3.1,327808,0
+AIFF.US,D,20250424,000000,3.09,3.4,3.09,3.21,206389,0
+AIFF.US,D,20250425,000000,3.15,3.23,3.04,3.2,210939,0
+AIFF.US,D,20250428,000000,3.2,3.343851,3.16,3.3,160073,0
+AIFF.US,D,20250429,000000,3.32,3.33,3.2,3.23,139016,0
+AIFF.US,D,20250430,000000,3.15,3.235,2.99,3.2,155672,0
+AIFF.US,D,20250501,000000,3.22,3.2499,3.11,3.15,90033,0
+AIFF.US,D,20250502,000000,3.19,3.36,3.18,3.27,185102,0
+AIFF.US,D,20250505,000000,4.225,4.5099,3.33,3.35,29710336,0
+AIFF.US,D,20250506,000000,3.25,3.28,3,3.02,1280052,0
+AIFF.US,D,20250507,000000,3.02,3.074,2.88,2.89,642117,0
+AIFF.US,D,20250508,000000,2.89,3.07,2.7105,3.02,809197,0
+AIFF.US,D,20250509,000000,3.06,3.06,2.91,2.91,351333,0
+AIFF.US,D,20250512,000000,3.1,3.1,2.94,3.04,552808,0
+AIFF.US,D,20250513,000000,3.11,3.3212,3.02,3.26,732998,0
+AIFF.US,D,20250514,000000,3.29,3.44,3.1106,3.33,531982,0
+AIFF.US,D,20250515,000000,3.26,3.455,3.2511,3.35,280833,0
+AIFF.US,D,20250516,000000,3.37,3.54,3.32,3.48,402439,0
+AIFF.US,D,20250519,000000,3.35,3.53,3.335,3.42,194916,0
+AIFF.US,D,20250520,000000,3.4,3.46,3.3575,3.38,213814,0
+AIFF.US,D,20250521,000000,3.39,3.46,3.28,3.3,229720,0
+AIFF.US,D,20250522,000000,3.28,3.4,3.12,3.36,281652,0
+AIFF.US,D,20250523,000000,3.27,3.5,3.2,3.46,195235,0
+AIFF.US,D,20250527,000000,3.53,3.57,3.31,3.31,273329,0
+AIFF.US,D,20250528,000000,3.31,3.33,3.17,3.18,230097,0
+AIFF.US,D,20250529,000000,3.19,3.24,3.15,3.19,131093,0
+AIFF.US,D,20250530,000000,3.16,3.1999,3.07,3.1,151263,0
+AIFF.US,D,20250602,000000,3.18,3.21,3.1,3.14,120821,0
+AIFF.US,D,20250603,000000,3.11,3.19,3.0801,3.17,139623,0
+AIFF.US,D,20250604,000000,3.15,3.3,3.06,3.3,166130,0
+AIFF.US,D,20250605,000000,3.3,3.3,3.03,3.04,195699,0
+AIFF.US,D,20250606,000000,3.1,3.4,3.08,3.37,549492,0
+AIFF.US,D,20250609,000000,3.4,3.4799,3.26,3.26,219707,0
+AIFF.US,D,20250610,000000,3.29,3.34,3.265,3.31,103181,0
+AIFF.US,D,20250611,000000,3.35,3.38,3.22,3.23,102632,0
+AIFF.US,D,20250612,000000,3.16,3.2867,3.137,3.16,100300,0
+AIFF.US,D,20250613,000000,3.08,3.18,3,3.02,196562,0
+AIFF.US,D,20250616,000000,3.03,3.129,2.98,3.06,172763,0
+AIFF.US,D,20250617,000000,3.06,3.21,2.96,2.96,314910,0
+AIFF.US,D,20250618,000000,3,3.09,2.96,3,343551,0
+AIFF.US,D,20250620,000000,3.68,3.77,2.7,2.74,23968270,0
+AIFF.US,D,20250623,000000,2.72,3.03,2.71,2.86,1023861,0
+AIFF.US,D,20250624,000000,2.91,2.92,2.79,2.81,776994,0
+AIFF.US,D,20250625,000000,2.82,2.93,2.77,2.82,413665,0
+AIFF.US,D,20250626,000000,2.83,3,2.77,2.92,541303,0
+AIFF.US,D,20250627,000000,2.91,3.0889,2.91,2.93,565229,0
+AIFF.US,D,20250630,000000,2.96,2.9774,2.82,2.83,708551,0
+AIFF.US,D,20250701,000000,2.84,3.05,2.82,3.02,535583,0
+AIFF.US,D,20250702,000000,2.98,3.19,2.97,3.16,565192,0
+AIFF.US,D,20250703,000000,3.13,3.24,3.03,3.03,346589,0
+AIFF.US,D,20250707,000000,2.99,3.16,2.93,3.02,686268,0
+AIFF.US,D,20250708,000000,3,3.12,3,3.04,507891,0
+AIFF.US,D,20250709,000000,3.08,3.12,3.01,3.09,308444,0
+AIFF.US,D,20250710,000000,3.1,3.18,3.03,3.03,305893,0
+AIFF.US,D,20250711,000000,3.02,3.0518,2.96,3.02,384718,0
+AIFF.US,D,20250714,000000,3.07,3.1,2.825,2.84,22111951,0
+AIFF.US,D,20250715,000000,2.81,2.85,2.745,2.75,897125,0
+AIFF.US,D,20250716,000000,2.76,2.97,2.75,2.95,743091,0
+AIFF.US,D,20250717,000000,2.95,3.08,2.91,3.01,711506,0
+AIFF.US,D,20250718,000000,3.04,3.06,2.97,3.03,574160,0
+AIFF.US,D,20250721,000000,3.01,3.13,2.98,3,831982,0
+AIFF.US,D,20250722,000000,3.04,3.09,2.9611,3.05,585371,0
+AIFF.US,D,20250723,000000,3.08,3.13,2.96,2.99,688912,0
+AIFF.US,D,20250724,000000,2.99,3.05,2.975,2.98,587832,0
+AIFF.US,D,20250725,000000,3,3,2.92,2.93,175923,0
+AIFF.US,D,20250728,000000,2.95,2.9732,2.88,2.92,181326,0
+AIFF.US,D,20250729,000000,2.93,2.95,2.81,2.82,435551,0
+AIFF.US,D,20250730,000000,2.83,2.87,2.735,2.76,234905,0
+AIFF.US,D,20250731,000000,2.79,2.83,2.75,2.78,300408,0
+AIFF.US,D,20250801,000000,2.75,2.765,2.6137,2.67,286947,0
+AIFF.US,D,20250804,000000,2.71,2.79,2.67,2.79,174770,0
+AIFF.US,D,20250805,000000,2.79,2.8052,2.73,2.75,204885,0
+AIFF.US,D,20250806,000000,2.74,2.78,2.705,2.76,134962,0
+AIFF.US,D,20250807,000000,2.8,2.89,2.76,2.81,258941,0
+AIFF.US,D,20250808,000000,2.81,2.91,2.79,2.9,263429,0
+AIFF.US,D,20250811,000000,2.9,2.9299,2.77,2.78,213209,0
+AIFF.US,D,20250812,000000,2.78,2.8017,2.7307,2.78,187863,0
+AIFF.US,D,20250813,000000,2.77,2.84,2.7653,2.83,169663,0
+AIFF.US,D,20250814,000000,2.761,2.8,2.7,2.77,270022,0
+AIFF.US,D,20250815,000000,2.77,2.82,2.7212,2.75,120869,0
+AIFF.US,D,20250818,000000,2.76,2.82,2.73,2.77,183667,0
+AIFF.US,D,20250819,000000,2.78,2.78,2.64,2.65,190074,0
+AIFF.US,D,20250820,000000,2.66,2.66,2.46,2.51,329446,0
+AIFF.US,D,20250821,000000,2.5,2.61,2.42,2.57,189388,0
+AIFF.US,D,20250822,000000,2.58,2.65,2.55,2.61,192528,0
+AIFF.US,D,20250825,000000,2.6,2.65,2.585,2.59,89156,0
+AIFF.US,D,20250826,000000,3.03,3.63,2.71,2.71,83453150,0
+AIFF.US,D,20250827,000000,2.74,2.77,2.56,2.63,2153206,0
+AIFF.US,D,20250828,000000,2.61,2.72,2.6,2.64,916734,0
+AIFF.US,D,20250829,000000,2.67,2.71,2.61,2.65,551198,0
+AIFF.US,D,20250902,000000,2.65,2.78,2.6,2.7,602377,0
+AIFF.US,D,20250903,000000,2.69,2.6996,2.64,2.67,292598,0
+AIFF.US,D,20250904,000000,2.63,2.71,2.6003,2.68,343046,0
+AIFF.US,D,20250905,000000,2.75,2.94,2.73,2.78,4262209,0
+AIFF.US,D,20250908,000000,2.69,2.77,2.63,2.65,436120,0
+AIFF.US,D,20250909,000000,2.65,2.68,2.6,2.65,244967,0
+AIFF.US,D,20250910,000000,2.65,2.69,2.6248,2.66,242974,0
+AIFF.US,D,20250911,000000,2.63,2.78,2.63,2.77,367762,0
+AIFF.US,D,20250912,000000,2.73,2.895,2.72,2.85,689891,0
+AIFF.US,D,20250915,000000,2.85,2.851,2.77,2.77,183419,0
+AIFF.US,D,20250916,000000,2.81,2.88,2.7701,2.88,236669,0
+AIFF.US,D,20250917,000000,2.86,2.92,2.825,2.85,257913,0
+AIFF.US,D,20250918,000000,2.89,3.005,2.88,2.97,469496,0
+AIFF.US,D,20250919,000000,2.96,2.97,2.85,2.89,341435,0
+AIFF.US,D,20250922,000000,2.88,2.94,2.83,2.94,219087,0
+AIFF.US,D,20250923,000000,2.94,2.985,2.821,2.85,334848,0
+AIFF.US,D,20250924,000000,2.88,2.97,2.8505,2.95,237567,0
+AIFF.US,D,20250925,000000,2.86,2.94,2.85,2.89,155236,0
+AIFF.US,D,20250926,000000,2.87,2.91,2.8303,2.86,193106,0
+AIFF.US,D,20250929,000000,2.87,2.94,2.85,2.9,199769,0
+AIFF.US,D,20250930,000000,2.92,2.9302,2.88,2.91,193794,0
+AIFF.US,D,20251001,000000,2.93,2.995,2.895,2.94,240270,0
+AIFF.US,D,20251002,000000,2.91,3.049,2.91,3.03,336158,0
+AIFF.US,D,20251003,000000,3.02,3.11,2.95,2.95,341988,0
+AIFF.US,D,20251006,000000,2.96,3.04,2.93,3.04,263701,0
+AIFF.US,D,20251007,000000,3.04,3.065,2.94,2.98,159955,0
+AIFF.US,D,20251008,000000,2.97,3.07,2.9589,3.05,271342,0
+AIFF.US,D,20251009,000000,3.03,3.085,2.9198,2.94,285669,0
+AIFF.US,D,20251010,000000,2.95,2.951,2.62,2.63,961205,0
+AIFF.US,D,20251013,000000,2.67,2.78,2.61,2.76,282341,0
+AIFF.US,D,20251014,000000,2.7,2.79,2.6617,2.75,306620,0
+AIFF.US,D,20251015,000000,2.73,2.8145,2.7,2.74,183787,0
+AIFF.US,D,20251016,000000,2.74,2.75,2.6,2.63,394207,0
+AIFF.US,D,20251017,000000,2.63,2.67,2.5,2.51,471545,0
+AIFF.US,D,20251020,000000,2.52,2.565,2.405,2.43,350368,0
+AIFF.US,D,20251021,000000,2.42,2.44,2.35,2.35,210628,0
+AIFF.US,D,20251022,000000,2.32,2.34,1.97,2.03,817296,0
+AIFF.US,D,20251023,000000,2.05,2.08,2.03,2.05,237290,0
+AIFF.US,D,20251024,000000,2.06,2.13,2.04,2.08,196671,0
+AIFF.US,D,20251027,000000,2.11,2.11,2,2.03,230833,0
+AIFF.US,D,20251028,000000,2.06,2.09,1.91,1.92,307912,0
+AIFF.US,D,20251029,000000,1.93,2.08,1.91,1.92,636008,0
+AIFF.US,D,20251030,000000,1.88,1.9496,1.8502,1.88,256482,0
+AIFF.US,D,20251031,000000,1.91,1.91,1.81,1.87,268510,0
+AIFF.US,D,20251103,000000,1.88,1.88,1.8,1.83,184408,0
+AIFF.US,D,20251104,000000,1.78,1.7865,1.64,1.67,449979,0
+AIFF.US,D,20251105,000000,1.61,1.79,1.61,1.77,153815,0
+AIFF.US,D,20251106,000000,1.75,1.75,1.56,1.59,235260,0
+AIFF.US,D,20251107,000000,1.54,1.63,1.5,1.63,118863,0
+AIFF.US,D,20251110,000000,1.64,1.67,1.6,1.63,91224,0
+AIFF.US,D,20251111,000000,1.63,1.685,1.606,1.65,63646,0
+AIFF.US,D,20251112,000000,1.66,1.8107,1.6544,1.74,280249,0
+AIFF.US,D,20251113,000000,1.73,1.7725,1.57,1.6,187021,0
+AIFF.US,D,20251114,000000,1.54,1.58,1.46,1.47,226134,0
+AIFF.US,D,20251117,000000,1.46,1.55,1.45,1.49,257487,0
+AIFF.US,D,20251118,000000,1.51,1.63,1.5099,1.63,164756,0
+AIFF.US,D,20251119,000000,1.63,1.7,1.5596,1.58,308751,0
+AIFF.US,D,20251120,000000,1.61,1.67,1.51,1.51,195744,0
+AIFF.US,D,20251121,000000,1.5,1.6,1.485,1.58,233385,0
+AIFF.US,D,20251124,000000,1.58,1.62,1.54,1.61,60894,0
+AIFF.US,D,20251125,000000,1.58,1.62,1.56,1.62,60473,0
+AIFF.US,D,20251126,000000,1.64,1.71,1.64,1.68,66707,0
+AIFF.US,D,20251128,000000,1.7,1.7887,1.6907,1.73,88934,0
+AIFF.US,D,20251201,000000,1.68,1.7,1.6,1.61,100951,0
+AIFF.US,D,20251202,000000,1.61,1.7177,1.565,1.61,59660,0
+AIFF.US,D,20251203,000000,1.6,1.66,1.5839,1.66,50286,0
+AIFF.US,D,20251204,000000,1.66,1.7373,1.62,1.73,95164,0
+AIFF.US,D,20251205,000000,1.73,1.74,1.59,1.63,183946,0
+AIFF.US,D,20251208,000000,1.65,1.65,1.605,1.64,61450,0
+AIFF.US,D,20251209,000000,1.62,1.76,1.62,1.74,188848,0
+AIFF.US,D,20251210,000000,1.7,1.77,1.69,1.69,143186,0
+AIFF.US,D,20251211,000000,1.69,1.71,1.66,1.66,142155,0
+AIFF.US,D,20251212,000000,1.66,1.68,1.58,1.58,123292,0
+AIFF.US,D,20251215,000000,1.6,1.61,1.47,1.47,148866,0
+AIFF.US,D,20251216,000000,1.47,1.4876,1.38,1.41,104219,0
+AIFF.US,D,20251217,000000,1.4,1.42,1.33,1.34,63946,0
+AIFF.US,D,20251218,000000,1.36,1.3994,1.25,1.29,141887,0
+AIFF.US,D,20251219,000000,1.3,1.3829,1.3,1.34,62127,0
+AIFF.US,D,20251222,000000,1.4,1.4,1.3,1.31,137052,0
+AIFF.US,D,20251223,000000,1.31,1.31,1.18,1.19,286107,0
+AIFF.US,D,20251224,000000,1.18,1.23,1.0601,1.1,256346,0
+AIFF.US,D,20251226,000000,1.12,1.14,1.07,1.08,150679,0
+AIFF.US,D,20251229,000000,1.04,1.07,0.9274,0.9296,434145,0
+AIFF.US,D,20251230,000000,0.9,0.96,0.805,0.935,791244,0
+AIFF.US,D,20251231,000000,0.9201,0.935,0.8451,0.875,584970,0
+AIFF.US,D,20260102,000000,0.91,0.94396,0.875,0.8906,80504,0
+AIFF.US,D,20260105,000000,0.95,1.1,0.91252,1.06,314320,0
+AIFF.US,D,20260106,000000,1.13,1.1601,1.08,1.1,190542,0
+AIFF.US,D,20260107,000000,1.1,1.135,1.06,1.07,136435,0
+AIFF.US,D,20260108,000000,1.07,1.13,1.06,1.12,128908,0
+AIFF.US,D,20260109,000000,1.16,1.16,1.09,1.1,83408,0
+AIFF.US,D,20260112,000000,1.11,1.12,1.0808,1.11,44487,0
+AIFF.US,D,20260113,000000,1.12,1.12,1.05,1.05,123875,0
+AIFF.US,D,20260114,000000,1.05,1.05,1,1.04,93030,0
+AIFF.US,D,20260115,000000,1.04,1.06,1.02,1.04,75541,0
+AIFF.US,D,20260116,000000,1.05,1.0687,1.03,1.03,40469,0
+AIFF.US,D,20260120,000000,1.03,1.04,0.99,0.9913,56692,0
+AIFF.US,D,20260121,000000,1,1.03,0.9992,1.02,63762,0
+AIFF.US,D,20260122,000000,1.04,1.0799,1,1.05,63525,0
+AIFF.US,D,20260123,000000,1.07,1.07,1.02,1.03,49808,0
+AIFF.US,D,20260126,000000,1.03,1.03,1.0002,1.01,53334,0
+AIFF.US,D,20260127,000000,1,1,0.97,0.9986,34656,0
+AIFF.US,D,20260128,000000,0.989,0.9903,0.91,0.9493,103177,0
+AIFF.US,D,20260129,000000,0.97,0.976062,0.885,0.9227,72581,0
+AIFF.US,D,20260130,000000,0.9,0.92,0.87,0.8749,63081,0
+AIFF.US,D,20260202,000000,0.89,0.9,0.8501,0.8557,62884,0
+AIFF.US,D,20260203,000000,0.85,0.8578,0.8236,0.83,56723,0
+AIFF.US,D,20260204,000000,0.82,0.82,0.74,0.7643,162823,0
+AIFF.US,D,20260205,000000,0.76,0.77,0.72,0.7201,51864,0
+AIFF.US,D,20260206,000000,0.7437,0.818999,0.715,0.7374,130771,0
+AIFF.US,D,20260209,000000,0.735,0.783,0.711,0.7797,31164,0
+AIFF.US,D,20260210,000000,0.8434,0.8434,0.7903,0.81,50961,0
+AIFF.US,D,20260211,000000,0.79,0.8,0.76,0.793,72472,0
+AIFF.US,D,20260212,000000,0.7929,0.7929,0.7255,0.7591,55450,0
+AIFF.US,D,20260213,000000,0.751049,0.83,0.74,0.78,58961,0
+AIFF.US,D,20260217,000000,0.8,0.8,0.71,0.7206,100016,0
+AIFF.US,D,20260218,000000,0.75,0.76,0.6656,0.69,173504,0
diff --git a/daily/us/nasdaq stocks/1/amkr.us.txt b/daily/us/nasdaq stocks/1/amkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20e29f421f968261d790edf5b86044e8842e0a24
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amkr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMKR.US,D,20050225,000000,4.26542,4.36345,4.2164,4.32436,984176.57731022,0
+AMKR.US,D,20050228,000000,4.29488,4.4223,4.18702,4.28506,1196200.6060112,0
+AMKR.US,D,20050301,000000,4.36345,4.55983,4.3439,4.4615,1302626.8085238,0
+AMKR.US,D,20050302,000000,4.49097,4.52034,4.35353,4.47141,1323192.1073646,0
+AMKR.US,D,20050303,000000,4.49097,4.53006,4.26542,4.35353,1562728.9122527,0
+AMKR.US,D,20050304,000000,4.41247,4.47141,4.2164,4.37337,1747161.5597139,0
+AMKR.US,D,20050307,000000,4.4223,4.65766,4.32436,4.61837,3365213.3126813,0
+AMKR.US,D,20050308,000000,4.57909,4.8342,4.53998,4.71642,2766405.0603231,0
+AMKR.US,D,20050309,000000,4.80464,5.02055,4.80464,4.82448,6157964.1664866,0
+AMKR.US,D,20050310,000000,4.82448,4.86357,4.20666,4.26542,5896153.9144981,0
+AMKR.US,D,20050311,000000,4.27533,4.40275,4.12818,4.18702,2117503.2187664,0
+AMKR.US,D,20050314,000000,4.24577,4.29488,4.19675,4.25569,1427632.020662,0
+AMKR.US,D,20050315,000000,4.28506,4.3439,3.9713,4.08888,1873842.6718851,0
+AMKR.US,D,20050316,000000,4.07906,4.09881,3.79487,3.93201,3085619.1714074,0
+AMKR.US,D,20050317,000000,3.94172,4.15756,3.91255,4.09881,1597015.8315676,0
+AMKR.US,D,20050318,000000,4.11835,4.23605,4.03023,4.06943,1796513.4396978,0
+AMKR.US,D,20050321,000000,4.11835,4.1381,4.03023,4.04968,760839.46756905,0
+AMKR.US,D,20050322,000000,4.06943,4.2164,3.96147,3.9713,977904.297211,0
+AMKR.US,D,20050323,000000,3.9713,4.06943,3.88288,3.88288,1619975.5612432,0
+AMKR.US,D,20050324,000000,3.93201,4.03987,3.92227,3.95165,733145.29510654,0
+AMKR.US,D,20050328,000000,3.95165,4.06943,3.91255,3.92227,1068679.024431,0
+AMKR.US,D,20050329,000000,3.92227,3.93201,3.73582,3.76539,1302478.6682323,0
+AMKR.US,D,20050330,000000,3.80468,3.87316,3.72609,3.82403,947313.83088519,0
+AMKR.US,D,20050331,000000,3.81432,3.88288,3.69662,3.78493,1140990.6340903,0
+AMKR.US,D,20050401,000000,3.77512,3.8928,3.67708,3.84388,1867592.5624417,0
+AMKR.US,D,20050404,000000,3.90263,3.92227,3.82403,3.87316,1163694.3934662,0
+AMKR.US,D,20050405,000000,3.95165,4.07906,3.86353,3.8928,1506514.2065178,0
+AMKR.US,D,20050406,000000,4.00067,4.03023,3.94172,3.96147,946917.78235065,0
+AMKR.US,D,20050407,000000,4.02032,4.1772,3.9713,4.1381,1019987.2253382,0
+AMKR.US,D,20050408,000000,4.12818,4.16727,3.9713,3.9713,678530.90762306,0
+AMKR.US,D,20050411,000000,4.03023,4.05951,3.91255,3.93201,614154.3772538,0
+AMKR.US,D,20050412,000000,3.94172,3.96147,3.71637,3.82403,1231473.1117556,0
+AMKR.US,D,20050413,000000,3.83396,3.84388,3.54957,3.58877,1640873.4199221,0
+AMKR.US,D,20050414,000000,3.61824,3.70655,3.27509,3.33393,2348575.8718948,0
+AMKR.US,D,20050415,000000,3.2359,3.34387,3.03972,3.08864,4906529.4023845,0
+AMKR.US,D,20050418,000000,3.18678,3.1966,3.00043,3.02017,2867635.2673037,0
+AMKR.US,D,20050419,000000,3.03972,3.41223,3.03,3.34387,2584649.0156806,0
+AMKR.US,D,20050420,000000,3.47107,3.59858,3.1575,3.20643,2172278.8473836,0
+AMKR.US,D,20050421,000000,3.28492,3.54957,3.20643,3.53001,1463062.7442687,0
+AMKR.US,D,20050422,000000,3.49082,3.58877,3.2359,3.24552,1735148.0874996,0
+AMKR.US,D,20050425,000000,3.37313,3.40251,3.25545,3.32402,881439.7734871,0
+AMKR.US,D,20050426,000000,3.35348,3.45163,3.27509,3.41223,902871.74342124,0
+AMKR.US,D,20050427,000000,3.34387,3.47107,3.26527,3.43198,1030268.3631229,0
+AMKR.US,D,20050428,000000,3.49082,3.54957,3.39279,3.39279,1580500.7084529,0
+AMKR.US,D,20050429,000000,3.33393,3.38296,3.02017,3.16734,2176755.3043567,0
+AMKR.US,D,20050502,000000,3.28492,3.40251,3.08864,3.08864,1446320.8758097,0
+AMKR.US,D,20050503,000000,3.13767,3.20643,3.03972,3.06919,1625701.6370021,0
+AMKR.US,D,20050504,000000,3.10838,3.47107,3.08864,3.36322,3370333.7264319,0
+AMKR.US,D,20050505,000000,3.13767,3.40251,2.93195,3.02017,4705140.2342052,0
+AMKR.US,D,20050506,000000,3.13767,3.25545,3.03972,3.18678,1946763.974581,0
+AMKR.US,D,20050509,000000,3.14759,3.33393,3.13767,3.1966,1538121.4997427,0
+AMKR.US,D,20050510,000000,3.24552,3.42216,3.18678,3.25545,1604209.2016429,0
+AMKR.US,D,20050511,000000,3.26527,3.32402,3.16734,3.24552,1380943.6426547,0
+AMKR.US,D,20050512,000000,3.26527,3.29474,3.01035,3.02017,4791133.1540552,0
+AMKR.US,D,20050513,000000,2.9514,3.04944,2.81437,2.88283,6380280.4183004,0
+AMKR.US,D,20050516,000000,2.98088,3.03972,2.81437,2.9907,1595575.7466927,0
+AMKR.US,D,20050517,000000,3.02017,3.02017,2.84364,2.9122,4217452.3168632,0
+AMKR.US,D,20050518,000000,2.93195,3.08864,2.86319,3.07912,2589864.1585973,0
+AMKR.US,D,20050519,000000,3.05928,3.20643,3.03972,3.17685,1546331.6967171,0
+AMKR.US,D,20050520,000000,3.20643,3.2359,3.07912,3.18678,1226766.886167,0
+AMKR.US,D,20050523,000000,3.22608,3.26527,3.12803,3.18678,2323719.5433846,0
+AMKR.US,D,20050524,000000,3.2359,3.26527,3.09847,3.2359,938906.11352211,0
+AMKR.US,D,20050525,000000,3.24552,3.27509,3.13767,3.17685,813589.50444463,0
+AMKR.US,D,20050526,000000,3.18678,3.38296,3.17685,3.33393,2088758.9634211,0
+AMKR.US,D,20050527,000000,3.35348,3.52009,3.33393,3.49082,2748007.446973,0
+AMKR.US,D,20050531,000000,3.481,3.58877,3.41223,3.49082,3493767.8452739,0
+AMKR.US,D,20050601,000000,3.44189,3.66725,3.40251,3.59858,2442604.6467434,0
+AMKR.US,D,20050602,000000,3.66725,4.36345,3.62806,4.36345,7744629.3250307,0
+AMKR.US,D,20050603,000000,4.35353,4.74599,4.28506,4.52034,5613691.6965594,0
+AMKR.US,D,20050606,000000,4.51051,4.6282,4.35353,4.50079,2578922.9399216,0
+AMKR.US,D,20050607,000000,4.49097,4.795,4.4615,4.63802,4106001.4375231,0
+AMKR.US,D,20050608,000000,4.64785,4.78518,4.589,4.69696,2624307.2802604,0
+AMKR.US,D,20050609,000000,4.65766,4.795,4.60875,4.76553,1386098.3201464,0
+AMKR.US,D,20050610,000000,4.74599,4.9126,4.68705,4.8734,3242838.3465359,0
+AMKR.US,D,20050613,000000,4.88321,5.09885,4.85374,4.96171,4320235.4775122,0
+AMKR.US,D,20050614,000000,4.97164,4.99088,4.80464,4.90286,3520525.8114042,0
+AMKR.US,D,20050615,000000,4.8734,4.97164,4.65766,4.90286,4387215.0444329,0
+AMKR.US,D,20050616,000000,4.93214,5.04983,4.88321,4.90286,3043791.2058229,0
+AMKR.US,D,20050617,000000,4.89295,5.04983,4.84383,4.90286,1657129.5494659,0
+AMKR.US,D,20050620,000000,4.89295,4.94197,4.795,4.86357,1411066.5096929,0
+AMKR.US,D,20050621,000000,4.90286,4.94197,4.76553,4.78518,1263317.2278956,0
+AMKR.US,D,20050622,000000,4.80464,4.90286,4.74599,4.76553,2111274.2722219,0
+AMKR.US,D,20050623,000000,4.76553,4.82448,4.61837,4.74599,2590247.1062898,0
+AMKR.US,D,20050624,000000,4.75561,4.75561,4.26542,4.51051,9834132.0131807,0
+AMKR.US,D,20050627,000000,4.4615,4.589,4.36345,4.4615,3009297.6963055,0
+AMKR.US,D,20050628,000000,4.49097,4.59892,4.47141,4.53006,1369097.4581165,0
+AMKR.US,D,20050629,000000,4.50079,4.56925,4.41247,4.47141,818331.0015312,0
+AMKR.US,D,20050630,000000,4.45166,4.53006,4.40275,4.44195,963616.3172549,0
+AMKR.US,D,20050701,000000,4.44195,4.54991,4.36345,4.43211,688189.25152906,0
+AMKR.US,D,20050705,000000,4.40275,4.67731,4.33408,4.6674,3036426.5170432,0
+AMKR.US,D,20050706,000000,4.589,4.70659,4.54991,4.589,2265299.8651468,0
+AMKR.US,D,20050707,000000,4.4223,4.65766,4.41247,4.60875,1116159.4995073,0
+AMKR.US,D,20050708,000000,4.59892,4.8734,4.53006,4.8342,2083378.5483423,0
+AMKR.US,D,20050711,000000,4.88321,5.14796,4.86357,5.04,3127743.4175751,0
+AMKR.US,D,20050712,000000,5.03029,5.12832,4.92241,5.08913,1237086.3187209,0
+AMKR.US,D,20050713,000000,5.08913,5.09885,4.92241,5.04983,1343668.7235818,0
+AMKR.US,D,20050714,000000,5.09885,5.44208,5.07929,5.35377,3289693.0044621,0
+AMKR.US,D,20050715,000000,5.30484,5.44208,5.14796,5.39317,1449530.5821266,0
+AMKR.US,D,20050718,000000,5.30484,5.39317,5.15769,5.34405,1119734.013889,0
+AMKR.US,D,20050719,000000,5.34405,5.54013,5.29503,5.47155,1247309.0065948,0
+AMKR.US,D,20050720,000000,5.39317,5.63816,5.22636,5.55978,1827171.4257483,0
+AMKR.US,D,20050721,000000,5.5695,5.69701,5.42254,5.4912,1925454.9510113,0
+AMKR.US,D,20050722,000000,5.55978,5.63816,5.4912,5.61852,1478435.0708487,0
+AMKR.US,D,20050725,000000,5.58915,5.77549,5.51075,5.62834,1399713.1183694,0
+AMKR.US,D,20050726,000000,5.76578,5.94221,5.71675,5.88336,3417769.8601964,0
+AMKR.US,D,20050727,000000,5.85389,6.00114,5.67727,5.70683,2494177.6233433,0
+AMKR.US,D,20050728,000000,5.02055,5.08913,4.57909,4.65766,14576071.505114,0
+AMKR.US,D,20050729,000000,4.65766,4.65766,4.31443,4.56925,5655995.3234882,0
+AMKR.US,D,20050801,000000,4.54991,4.88321,4.54991,4.82448,2661856.3092605,0
+AMKR.US,D,20050802,000000,4.88321,4.92241,4.78518,4.8734,1656209.4672469,0
+AMKR.US,D,20050803,000000,4.8342,4.95179,4.74599,4.8342,1332383.8597401,0
+AMKR.US,D,20050804,000000,4.8342,4.86357,4.72624,4.77526,1276612.5671226,0
+AMKR.US,D,20050805,000000,4.74599,4.88321,4.65766,4.81455,1060029.4453674,0
+AMKR.US,D,20050808,000000,4.8342,4.9126,4.78518,4.88321,1829207.0950607,0
+AMKR.US,D,20050809,000000,4.92241,5.02055,4.8342,4.97164,1018239.7745522,0
+AMKR.US,D,20050810,000000,5.00081,5.21643,4.99088,5.09885,1879330.9169718,0
+AMKR.US,D,20050811,000000,5.1185,5.30484,5.08913,5.29503,1599594.6819491,0
+AMKR.US,D,20050812,000000,5.30484,5.30484,5.08913,5.10878,1893403.2369116,0
+AMKR.US,D,20050815,000000,5.08913,5.18726,5.03029,5.12832,1424501.9271549,0
+AMKR.US,D,20050816,000000,5.08913,5.13815,5.03029,5.07929,1174258.7109919,0
+AMKR.US,D,20050817,000000,5.10878,5.2461,5.08913,5.20671,919135.93502171,0
+AMKR.US,D,20050818,000000,5.18726,5.27538,5.04983,5.08913,1140415.2047946,0
+AMKR.US,D,20050819,000000,5.05965,5.2461,5.03029,5.1185,703259.25098338,0
+AMKR.US,D,20050822,000000,4.94197,5.31468,4.93214,5.20671,1811540.1055974,0
+AMKR.US,D,20050823,000000,5.18726,5.22636,4.99088,5.00081,1225239.1264257,0
+AMKR.US,D,20050824,000000,4.77526,5.21643,4.70659,4.93214,3239506.7016117,0
+AMKR.US,D,20050825,000000,4.92241,5.01073,4.90286,4.97164,654906.0582712,0
+AMKR.US,D,20050826,000000,4.95179,5.04983,4.8342,4.8342,1660337.2402686,0
+AMKR.US,D,20050829,000000,4.76553,4.96171,4.75561,4.8342,928721.72041756,0
+AMKR.US,D,20050830,000000,4.78518,4.94197,4.73616,4.81455,1045081.3845205,0
+AMKR.US,D,20050831,000000,4.8342,5.00081,4.81455,5.00081,1301075.8703695,0
+AMKR.US,D,20050901,000000,5.03029,5.06948,4.77526,4.80464,1469203.0081898,0
+AMKR.US,D,20050902,000000,4.80464,4.88321,4.76553,4.85374,834861.2410022,0
+AMKR.US,D,20050906,000000,4.8734,5.00081,4.8342,4.93214,778384.518425,0
+AMKR.US,D,20050907,000000,4.93214,5.04983,4.90286,4.97164,1215861.9467464,0
+AMKR.US,D,20050908,000000,4.94197,5.27538,4.94197,5.25583,1817534.2447411,0
+AMKR.US,D,20050909,000000,5.35377,5.68718,5.30484,5.44208,2602273.6793463,0
+AMKR.US,D,20050912,000000,5.48128,5.48128,5.20671,5.29503,2409454.4774208,0
+AMKR.US,D,20050913,000000,5.12832,5.38324,5.12832,5.31468,1239801.2163089,0
+AMKR.US,D,20050914,000000,5.29503,5.39317,5.13815,5.13815,1436731.0593856,0
+AMKR.US,D,20050915,000000,5.13815,5.25583,4.89295,4.94197,1894502.6998918,0
+AMKR.US,D,20050916,000000,4.95179,5.01073,4.73616,4.80464,2509107.5445628,0
+AMKR.US,D,20050919,000000,4.81455,4.92241,4.57909,4.64785,1377623.0830585,0
+AMKR.US,D,20050920,000000,4.64785,4.92241,4.64785,4.74599,1712243.7844636,0
+AMKR.US,D,20050921,000000,4.74599,4.80464,4.47141,4.54991,2649753.1466655,0
+AMKR.US,D,20050922,000000,4.56925,4.57909,4.26542,4.39282,2158516.9166261,0
+AMKR.US,D,20050923,000000,4.39282,4.45166,4.16727,4.25569,2251017.9317332,0
+AMKR.US,D,20050926,000000,4.25569,4.36345,4.15756,4.2164,1137258.9096033,0
+AMKR.US,D,20050927,000000,4.2164,4.23605,4.00067,4.05951,1653032.0091569,0
+AMKR.US,D,20050928,000000,4.09881,4.16727,4.01039,4.10853,1636638.8246495,0
+AMKR.US,D,20050929,000000,4.09881,4.3439,4.08888,4.31443,1061921.0054167,0
+AMKR.US,D,20050930,000000,4.31443,4.36345,4.25569,4.27533,1045215.4162128,0
+AMKR.US,D,20051003,000000,4.30451,4.41247,4.26542,4.40275,1161293.9160889,0
+AMKR.US,D,20051004,000000,4.39282,4.4615,4.29488,4.31443,1078848.3011793,0
+AMKR.US,D,20051005,000000,4.27533,4.3439,4.07906,4.09881,1066847.9298069,0
+AMKR.US,D,20051006,000000,4.10853,4.2164,3.92227,3.99085,1300339.1999401,0
+AMKR.US,D,20051007,000000,4.02032,4.09881,3.95165,4.01039,2744540.7625994,0
+AMKR.US,D,20051010,000000,3.99085,4.10853,3.99085,4.02032,1470655.1861497,0
+AMKR.US,D,20051011,000000,4.03987,4.10853,3.64771,3.70655,2962497.4572618,0
+AMKR.US,D,20051012,000000,3.6869,3.70655,3.53001,3.58877,2696412.2997172,0
+AMKR.US,D,20051013,000000,3.60851,3.73582,3.50064,3.71637,1382337.3707038,0
+AMKR.US,D,20051014,000000,3.74574,3.8928,3.66725,3.76539,1187439.1659112,0
+AMKR.US,D,20051017,000000,3.76539,3.8928,3.69662,3.82403,987253.2596918,0
+AMKR.US,D,20051018,000000,3.80468,3.90263,3.73582,3.90263,1200375.7436159,0
+AMKR.US,D,20051019,000000,3.87316,3.9713,3.79487,3.95165,1458879.5446074,0
+AMKR.US,D,20051020,000000,3.96147,4.10853,3.94172,4.00067,1050414.4350161,0
+AMKR.US,D,20051021,000000,4.00067,4.19675,3.99085,4.14762,1300978.1179322,0
+AMKR.US,D,20051024,000000,4.14762,4.37337,4.12818,4.37337,1795844.2889931,0
+AMKR.US,D,20051025,000000,4.37337,4.55983,4.36345,4.49097,1871593.3580706,0
+AMKR.US,D,20051026,000000,4.51051,4.55983,4.2164,4.28506,2093438.9873253,0
+AMKR.US,D,20051027,000000,4.81455,5.14796,4.76553,4.90286,10266815.541047,0
+AMKR.US,D,20051028,000000,4.89295,5.40279,4.82448,5.04,3764900.8580591,0
+AMKR.US,D,20051031,000000,5.08913,5.20671,5.05965,5.17734,1806567.8321383,0
+AMKR.US,D,20051101,000000,5.15769,5.34405,5.04983,5.30484,2158179.3180024,0
+AMKR.US,D,20051102,000000,5.2852,5.40279,5.23628,5.39317,2008452.8168036,0
+AMKR.US,D,20051103,000000,5.43236,5.62834,5.38324,5.5695,2000383.7058212,0
+AMKR.US,D,20051104,000000,5.54994,5.77549,5.46173,5.61852,2120709.9018121,0
+AMKR.US,D,20051107,000000,5.71675,5.80497,5.63816,5.68718,1897656.979569,0
+AMKR.US,D,20051108,000000,5.74593,5.78533,5.54013,5.62834,1482035.7869146,0
+AMKR.US,D,20051109,000000,5.65792,5.76578,5.4912,5.71675,1750601.0346463,0
+AMKR.US,D,20051110,000000,5.7363,5.78533,5.52048,5.62834,1661124.2985522,0
+AMKR.US,D,20051111,000000,5.62834,5.7363,5.60879,5.62834,1182320.7676747,0
+AMKR.US,D,20051114,000000,5.63816,5.72647,5.52048,5.54013,2009766.9320429,0
+AMKR.US,D,20051115,000000,5.57942,5.60879,5.50093,5.5695,1129075.9220702,0
+AMKR.US,D,20051116,000000,5.54013,5.65792,5.4912,5.54994,1610984.3525276,0
+AMKR.US,D,20051117,000000,5.58915,5.86371,5.54013,5.7363,2713799.1327108,0
+AMKR.US,D,20051118,000000,5.8147,6.27562,5.76578,6.07944,3265207.5305593,0
+AMKR.US,D,20051121,000000,6.07944,6.33436,5.98141,6.15783,2068489.9451633,0
+AMKR.US,D,20051122,000000,6.12857,6.23633,5.99123,6.04024,1573231.7565963,0
+AMKR.US,D,20051123,000000,5.96186,6.15783,5.93238,6.02069,714268.99714084,0
+AMKR.US,D,20051125,000000,6.00114,6.15783,5.98141,6.11863,271154.17568396,0
+AMKR.US,D,20051128,000000,6.11863,6.17757,5.98141,6.04024,1345616.7180278,0
+AMKR.US,D,20051129,000000,6.05979,6.31471,5.91273,5.93238,1183352.7109301,0
+AMKR.US,D,20051130,000000,5.95212,6.14801,5.95212,6.07944,1204599.2535605,0
+AMKR.US,D,20051201,000000,6.12857,6.717,6.12857,6.42257,3159500.8666058,0
+AMKR.US,D,20051202,000000,6.52062,6.85413,6.44223,6.50117,3464161.9576205,0
+AMKR.US,D,20051205,000000,6.50117,6.56973,6.21678,6.30499,1867034.2650164,0
+AMKR.US,D,20051206,000000,6.33436,6.56973,6.33436,6.36393,1298839.6573971,0
+AMKR.US,D,20051207,000000,6.43241,6.43241,6.12857,6.15783,1797194.6834874,0
+AMKR.US,D,20051208,000000,6.15783,6.25587,5.92256,5.97148,2563916.4291637,0
+AMKR.US,D,20051209,000000,5.94221,6.21678,5.88336,6.09899,1929481.9483243,0
+AMKR.US,D,20051212,000000,6.10881,6.15783,6.06972,6.11863,1110547.300299,0
+AMKR.US,D,20051213,000000,6.10881,6.2658,5.99123,6.15783,1690888.404068,0
+AMKR.US,D,20051214,000000,6.15783,6.24615,6.02069,6.20686,2254367.716285,0
+AMKR.US,D,20051215,000000,6.15783,6.28534,6.03042,6.07944,1700209.1493504,0
+AMKR.US,D,20051216,000000,5.7363,5.89308,5.47155,5.5695,6666593.2760622,0
+AMKR.US,D,20051219,000000,5.5695,5.68718,5.45191,5.50093,3052293.652352,0
+AMKR.US,D,20051220,000000,6.21678,6.30499,5.88336,6.05979,5007637.6707576,0
+AMKR.US,D,20051221,000000,6.05979,6.30499,6.05979,6.21678,2514670.3636738,0
+AMKR.US,D,20051222,000000,6.20686,6.24615,6.03042,6.05979,1712949.2144234,0
+AMKR.US,D,20051223,000000,6.05979,6.06972,5.84417,5.89308,1859715.9330626,0
+AMKR.US,D,20051227,000000,5.86371,5.88336,5.7363,5.7363,1671270.3968875,0
+AMKR.US,D,20051228,000000,5.74593,5.78533,5.64809,5.72647,2238039.0282311,0
+AMKR.US,D,20051229,000000,5.69701,5.69701,5.51075,5.52048,2113298.8562064,0
+AMKR.US,D,20051230,000000,5.51075,5.62834,5.30484,5.4912,2916292.8026556,0
+AMKR.US,D,20060103,000000,5.54994,5.5695,5.33423,5.45191,2694896.6330609,0
+AMKR.US,D,20060104,000000,5.4912,5.51075,5.41262,5.44208,1539389.2581561,0
+AMKR.US,D,20060105,000000,5.47155,5.71675,5.42254,5.67727,4804341.8261728,0
+AMKR.US,D,20060106,000000,5.74593,5.77549,5.59907,5.62834,1765363.6681896,0
+AMKR.US,D,20060109,000000,5.63816,5.68718,5.55978,5.57942,1468745.4864729,0
+AMKR.US,D,20060110,000000,5.54013,5.61852,5.4912,5.58915,1039406.7043729,0
+AMKR.US,D,20060111,000000,5.59907,5.62834,5.44208,5.54013,1252221.8223858,0
+AMKR.US,D,20060112,000000,5.52048,5.5695,5.39317,5.43236,1475668.7776494,0
+AMKR.US,D,20060113,000000,5.38324,5.42254,5.2461,5.30484,1009885.4683146,0
+AMKR.US,D,20060117,000000,5.22636,5.30484,5.16751,5.23628,881732.02304184,0
+AMKR.US,D,20060118,000000,5.04983,5.15769,4.96171,5.07929,2025901.1229794,0
+AMKR.US,D,20060119,000000,5.15769,5.37352,5.05965,5.35377,1709901.7569973,0
+AMKR.US,D,20060120,000000,5.3636,5.38324,4.98116,4.99088,2492126.8376745,0
+AMKR.US,D,20060123,000000,4.97164,5.06948,4.89295,5.01073,1735065.4514185,0
+AMKR.US,D,20060124,000000,5.04983,5.23628,5.02055,5.15769,2450588.0983735,0
+AMKR.US,D,20060125,000000,5.17734,5.23628,4.98116,5.04,1678945.4748495,0
+AMKR.US,D,20060126,000000,5.35377,5.60879,5.31468,5.5695,4010090.172439,0
+AMKR.US,D,20060127,000000,5.55978,5.64809,5.47155,5.58915,1371394.1365139,0
+AMKR.US,D,20060130,000000,5.61852,5.63816,5.40279,5.42254,1169095.9714436,0
+AMKR.US,D,20060131,000000,5.39317,5.54013,5.31468,5.52048,1241092.1531353,0
+AMKR.US,D,20060201,000000,5.48128,5.68718,5.29503,5.68718,1817468.7405305,0
+AMKR.US,D,20060202,000000,5.62834,5.76578,5.42254,5.43236,2308817.8393636,0
+AMKR.US,D,20060203,000000,5.40279,5.47155,5.31468,5.44208,1780821.6541218,0
+AMKR.US,D,20060206,000000,5.44208,5.66773,5.39317,5.65792,2470374.4009873,0
+AMKR.US,D,20060207,000000,5.67727,5.90302,5.65792,5.75585,3769526.4630809,0
+AMKR.US,D,20060208,000000,5.83424,5.98141,5.58915,5.64809,5918689.3784407,0
+AMKR.US,D,20060209,000000,6.98164,7.33461,6.69715,6.70707,19256126.649951,0
+AMKR.US,D,20060210,000000,6.62858,6.84421,6.43241,6.66778,5790027.0158398,0
+AMKR.US,D,20060213,000000,6.66778,6.95207,6.52062,6.86396,6628732.8501226,0
+AMKR.US,D,20060214,000000,6.86396,7.14815,6.86396,6.97182,6200078.3350834,0
+AMKR.US,D,20060215,000000,7.06014,7.49139,7.03056,7.49139,6144754.4866119,0
+AMKR.US,D,20060216,000000,7.56006,7.94249,7.55033,7.92294,9543993.7095229,0
+AMKR.US,D,20060217,000000,7.96214,8.02098,7.73659,7.75634,4276097.7326881,0
+AMKR.US,D,20060221,000000,7.71694,7.79543,7.48166,7.64838,3107642.6947507,0
+AMKR.US,D,20060222,000000,7.56988,8.32483,7.56006,8.31509,7068030.2877402,0
+AMKR.US,D,20060223,000000,8.27581,8.90343,8.24653,8.83477,8838216.0735832,0
+AMKR.US,D,20060224,000000,8.77602,8.82505,8.54055,8.72711,2592250.5273754,0
+AMKR.US,D,20060227,000000,8.64851,8.94263,8.62887,8.68781,2995227.3918799,0
+AMKR.US,D,20060228,000000,8.64851,8.83477,8.53082,8.70735,3583673.8858863,0
+AMKR.US,D,20060301,000000,8.71718,9.53107,8.71718,9.5013,4722546.2145833,0
+AMKR.US,D,20060302,000000,9.36416,9.51122,9.20747,9.34441,3573413.9110004,0
+AMKR.US,D,20060303,000000,9.2173,9.80495,9.16808,9.55091,5084315.8918678,0
+AMKR.US,D,20060306,000000,9.4626,9.58068,8.90343,9.07997,3846913.137422,0
+AMKR.US,D,20060307,000000,8.86433,8.87416,8.44271,8.53082,4198851.1365818,0
+AMKR.US,D,20060308,000000,8.43279,8.60932,8.19751,8.41304,4577054.3086571,0
+AMKR.US,D,20060309,000000,8.46226,8.7662,8.32483,8.33474,3560250.5879516,0
+AMKR.US,D,20060310,000000,8.35429,8.50156,8.24653,8.32483,2352409.3798475,0
+AMKR.US,D,20060313,000000,8.43279,8.60932,8.35429,8.36412,2282205.9980107,0
+AMKR.US,D,20060314,000000,8.43279,8.53082,8.26608,8.47188,2291428.9908558,0
+AMKR.US,D,20060315,000000,8.55038,8.77602,8.53082,8.77602,1706136.7765265,0
+AMKR.US,D,20060316,000000,8.67788,8.74656,7.32478,7.49139,11136001.996133,0
+AMKR.US,D,20060317,000000,7.63844,7.63844,7.17772,7.35425,7929568.8743058,0
+AMKR.US,D,20060320,000000,7.40337,7.6191,7.30504,7.47194,2581805.1251858,0
+AMKR.US,D,20060321,000000,7.42273,7.70731,7.01091,7.49139,5946283.7829518,0
+AMKR.US,D,20060322,000000,7.48166,7.80535,7.42273,7.70731,3488560.7644139,0
+AMKR.US,D,20060323,000000,7.66812,8.17787,7.59925,8.01106,4393621.3562246,0
+AMKR.US,D,20060324,000000,8.06007,8.33474,7.97206,8.15832,3372449.008554,0
+AMKR.US,D,20060327,000000,8.15832,8.34467,8.11902,8.26608,2720393.8950773,0
+AMKR.US,D,20060328,000000,8.26608,8.53082,8.22688,8.27581,3076604.784279,0
+AMKR.US,D,20060329,000000,8.33474,8.7662,8.27581,8.71718,3164602.1329718,0
+AMKR.US,D,20060330,000000,8.72711,9.0114,8.66826,8.83477,3536425.1949397,0
+AMKR.US,D,20060331,000000,8.78575,8.92308,8.31509,8.47188,4863263.3674391,0
+AMKR.US,D,20060403,000000,8.53082,9.19776,8.53082,9.00147,4344998.0846135,0
+AMKR.US,D,20060404,000000,9.00147,9.09961,8.83477,8.88379,2329011.2758398,0
+AMKR.US,D,20060405,000000,8.84459,9.07024,8.69743,8.95246,2232148.6880671,0
+AMKR.US,D,20060406,000000,8.92308,9.12899,8.92308,9.12899,2211582.3814694,0
+AMKR.US,D,20060407,000000,9.14873,9.51122,9.02112,9.08979,2376706.4031753,0
+AMKR.US,D,20060410,000000,9.0114,9.02112,8.51127,8.60932,3853680.2262501,0
+AMKR.US,D,20060411,000000,8.60932,8.88379,8.46226,8.63879,3495479.0168048,0
+AMKR.US,D,20060412,000000,8.58967,8.74656,8.49163,8.54055,1745325.4263045,0
+AMKR.US,D,20060413,000000,8.56029,8.97211,8.53082,8.97211,1967291.9864096,0
+AMKR.US,D,20060417,000000,8.91336,9.07997,8.8055,8.99166,4162032.7314685,0
+AMKR.US,D,20060418,000000,8.9329,9.8744,8.74656,9.80495,14199446.480635,0
+AMKR.US,D,20060419,000000,9.80495,10.6296,9.19776,10.4916,13898600.757945,0
+AMKR.US,D,20060420,000000,10.4817,10.7288,10.1483,10.305,5164425.5258536,0
+AMKR.US,D,20060421,000000,10.3547,10.4817,9.86448,10.1581,3709398.6365834,0
+AMKR.US,D,20060424,000000,10.1096,10.3547,9.92401,10.1681,2887784.3624682,0
+AMKR.US,D,20060425,000000,10.2465,10.5809,10.2168,10.4718,3271395.1590634,0
+AMKR.US,D,20060426,000000,10.4519,10.9621,10.3547,10.834,8820671.0227273,0
+AMKR.US,D,20060427,000000,12.1398,12.8355,11.7677,12.2084,18074725.964495,0
+AMKR.US,D,20060428,000000,11.6089,12.1101,11.3837,11.856,5067103.40085,0
+AMKR.US,D,20060501,000000,11.738,12.2381,11.7181,11.7777,4170359.8282648,0
+AMKR.US,D,20060502,000000,11.7975,12.1497,11.7777,11.9613,2433714.2137364,0
+AMKR.US,D,20060503,000000,11.8362,12.2579,11.8262,12.2481,3004982.480466,0
+AMKR.US,D,20060504,000000,12.2481,12.7471,12.2481,12.6201,2911430.3747188,0
+AMKR.US,D,20060505,000000,12.7283,12.7967,12.3255,12.4723,3134269.6524598,0
+AMKR.US,D,20060508,000000,12.4523,12.6886,12.4029,12.5407,2284749.5768941,0
+AMKR.US,D,20060509,000000,12.4623,12.502,12.0604,12.1984,3552557.370362,0
+AMKR.US,D,20060510,000000,11.5692,11.9413,11.5593,11.738,6735708.2802467,0
+AMKR.US,D,20060511,000000,11.7777,11.7777,10.9521,11.0017,7105470.4789752,0
+AMKR.US,D,20060512,000000,10.7387,10.9421,10.4043,10.6097,9865400.7000249,0
+AMKR.US,D,20060515,000000,10.1681,10.4916,9.8744,10.0223,7830005.4975444,0
+AMKR.US,D,20060516,000000,10.0024,10.2465,9.60945,9.90418,5016993.687538,0
+AMKR.US,D,20060517,000000,9.74639,10.1384,9.71663,9.99248,4721735.9778867,0
+AMKR.US,D,20060518,000000,10.051,10.315,9.3837,9.4626,6174187.0400467,0
+AMKR.US,D,20060519,000000,9.52114,9.79502,9.20747,9.60945,6879843.7451361,0
+AMKR.US,D,20060522,000000,9.34441,9.57076,9.10925,9.30542,4983292.2750898,0
+AMKR.US,D,20060523,000000,9.4626,10.0024,9.30542,9.37379,5228207.4795424,0
+AMKR.US,D,20060524,000000,9.36416,9.75533,8.70735,9.02112,7468905.9787218,0
+AMKR.US,D,20060525,000000,9.12899,9.39393,8.97211,9.26622,6287653.4335575,0
+AMKR.US,D,20060526,000000,9.28597,9.6293,9.19776,9.2564,2929438.993834,0
+AMKR.US,D,20060530,000000,9.10925,9.28597,9.0114,9.14873,2635668.7336406,0
+AMKR.US,D,20060531,000000,9.12899,9.36416,9.02112,9.32516,2985127.6503705,0
+AMKR.US,D,20060601,000000,9.37379,10.061,9.37379,10.0123,5161505.0458202,0
+AMKR.US,D,20060602,000000,10.2266,10.5899,9.65808,9.71663,4667440.0416422,0
+AMKR.US,D,20060605,000000,9.71663,9.94386,9.12899,9.14873,3473235.802417,0
+AMKR.US,D,20060606,000000,9.20747,9.58068,9.02112,9.36416,4099858.1503308,0
+AMKR.US,D,20060607,000000,9.44276,9.58068,8.97211,8.99166,3281622.8857227,0
+AMKR.US,D,20060608,000000,8.79568,9.0505,8.33474,8.68781,6964041.8496171,0
+AMKR.US,D,20060609,000000,8.85442,8.92308,8.36412,8.54055,3264651.2486483,0
+AMKR.US,D,20060612,000000,8.52111,8.63879,8.20724,8.25626,3531056.8729461,0
+AMKR.US,D,20060613,000000,8.18759,8.38387,7.93287,8.13857,4226377.013611,0
+AMKR.US,D,20060614,000000,8.12874,8.48181,8.11902,8.41304,2995584.1378881,0
+AMKR.US,D,20060615,000000,8.55038,9.02112,8.48181,8.96227,3432344.0431648,0
+AMKR.US,D,20060616,000000,9.0114,9.23685,8.84459,9.00147,4610776.8840042,0
+AMKR.US,D,20060619,000000,9.00147,9.10925,8.8055,8.84459,3318229.661848,0
+AMKR.US,D,20060620,000000,8.78575,9.03095,8.70735,8.86433,2683013.1615104,0
+AMKR.US,D,20060621,000000,8.85442,9.30542,8.79568,9.2564,3573392.7481016,0
+AMKR.US,D,20060622,000000,9.26622,9.3837,9.09961,9.23685,2287343.5436318,0
+AMKR.US,D,20060623,000000,9.23685,9.2564,8.83477,8.9329,2490590.0081195,0
+AMKR.US,D,20060626,000000,8.99166,9.20747,8.88379,9.14873,2109226.5098245,0
+AMKR.US,D,20060627,000000,9.09961,9.16808,8.82505,8.9329,2460530.6297776,0
+AMKR.US,D,20060628,000000,8.98202,9.0114,8.51127,8.74656,3050906.9786026,0
+AMKR.US,D,20060629,000000,8.74656,9.13891,8.62887,9.06032,4220379.8511962,0
+AMKR.US,D,20060630,000000,9.07997,9.48245,9.0114,9.27615,5003628.8130721,0
+AMKR.US,D,20060703,000000,9.27615,9.7851,9.24667,9.75533,1694708.8111786,0
+AMKR.US,D,20060705,000000,9.66801,9.66801,8.9329,9.0114,4803516.47312,0
+AMKR.US,D,20060706,000000,8.99166,9.11916,8.75637,8.92308,2659596.9178752,0
+AMKR.US,D,20060707,000000,8.87416,8.90343,8.41304,8.54055,4828482.6471524,0
+AMKR.US,D,20060710,000000,8.52111,8.68781,7.92294,8.04063,4433359.2336141,0
+AMKR.US,D,20060711,000000,7.93287,8.15832,7.68757,8.05025,5976457.0378442,0
+AMKR.US,D,20060712,000000,7.94249,8.01106,7.56988,7.65819,3519587.5895577,0
+AMKR.US,D,20060713,000000,7.43264,7.67774,7.23656,7.2954,5446112.7785935,0
+AMKR.US,D,20060714,000000,7.28559,7.35425,6.93252,7.26594,7574891.791388,0
+AMKR.US,D,20060717,000000,7.20699,7.45229,6.93252,6.96189,3979497.690599,0
+AMKR.US,D,20060718,000000,7.0012,7.17772,6.55991,6.88341,7208333.2524339,0
+AMKR.US,D,20060719,000000,6.86396,7.39345,6.86396,7.24639,4439111.5110572,0
+AMKR.US,D,20060720,000000,7.18744,7.41299,6.65796,6.6776,5936265.6697662,0
+AMKR.US,D,20060721,000000,6.65796,6.76591,6.39321,6.58938,7814438.6738471,0
+AMKR.US,D,20060724,000000,6.65796,6.94235,6.63851,6.78546,3194516.3942934,0
+AMKR.US,D,20060725,000000,6.98164,7.06014,6.82475,6.88341,5173886.3493709,0
+AMKR.US,D,20060726,000000,6.81494,7.64838,6.78546,7.36388,10746957.373334,0
+AMKR.US,D,20060727,000000,6.6776,6.717,5.86371,6.12857,23333857.477959,0
+AMKR.US,D,20060728,000000,6.13838,6.28534,6.07944,6.25587,4712080.657252,0
+AMKR.US,D,20060731,000000,6.2267,6.24615,6.02069,6.05979,3803555.3965819,0
+AMKR.US,D,20060801,000000,6.06972,6.08936,5.8147,5.86371,4887235.8929854,0
+AMKR.US,D,20060802,000000,5.85389,6.02069,5.82452,5.96186,2887284.5149539,0
+AMKR.US,D,20060803,000000,5.83424,6.08936,5.68718,6.05979,7134164.3464663,0
+AMKR.US,D,20060804,000000,6.17757,6.24615,5.79504,5.93238,3412453.9415712,0
+AMKR.US,D,20060807,000000,5.86371,5.96186,5.77549,5.83424,4199484.0080314,0
+AMKR.US,D,20060808,000000,5.84417,5.92256,5.70683,5.70683,4110713.7096541,0
+AMKR.US,D,20060809,000000,5.69701,5.75585,5.38324,5.41262,8834633.4971448,0
+AMKR.US,D,20060810,000000,5.35377,5.7363,5.35377,5.68718,5872343.6378425,0
+AMKR.US,D,20060811,000000,5.63816,5.64809,5.43236,5.48128,2187887.9968786,0
+AMKR.US,D,20060814,000000,5.54994,5.59907,5.39317,5.54994,2848046.4850786,0
+AMKR.US,D,20060815,000000,5.34405,5.50093,5.09885,5.20671,7784548.5986956,0
+AMKR.US,D,20060816,000000,5.18726,5.7363,5.12832,5.57942,7250249.900642,0
+AMKR.US,D,20060817,000000,5.44208,5.87364,5.31468,5.65792,6352344.3841373,0
+AMKR.US,D,20060818,000000,5.66773,5.66773,5.35377,5.54013,4639954.4748963,0
+AMKR.US,D,20060821,000000,5.44208,5.45191,5.19699,5.2852,3216377.6687458,0
+AMKR.US,D,20060822,000000,5.2461,5.46173,5.2461,5.30484,2807797.6748469,0
+AMKR.US,D,20060823,000000,5.31468,5.35377,5.05965,5.13815,4016266.7156151,0
+AMKR.US,D,20060824,000000,5.1185,5.19699,5.01073,5.1185,2702838.7666505,0
+AMKR.US,D,20060825,000000,5.05965,5.23628,5.03029,5.19699,1636662.0030624,0
+AMKR.US,D,20060828,000000,5.22636,5.41262,5.22636,5.30484,1609832.4861791,0
+AMKR.US,D,20060829,000000,5.34405,5.63816,5.32439,5.39317,3048421.84963,0
+AMKR.US,D,20060830,000000,5.42254,5.60879,5.30484,5.50093,2412389.0660533,0
+AMKR.US,D,20060831,000000,5.54013,5.74593,5.54013,5.55978,2299059.7275061,0
+AMKR.US,D,20060901,000000,5.58915,5.66773,5.39317,5.47155,1916189.6323685,0
+AMKR.US,D,20060905,000000,5.52048,5.96186,5.39317,5.76578,4052147.906639,0
+AMKR.US,D,20060906,000000,5.72647,5.72647,5.54994,5.59907,4217949.1411063,0
+AMKR.US,D,20060907,000000,5.5695,5.63816,5.33423,5.44208,2722292.5094261,0
+AMKR.US,D,20060908,000000,5.50093,5.55978,5.21643,5.31468,3154816.8116731,0
+AMKR.US,D,20060911,000000,5.19699,5.2852,5.1185,5.15769,3600606.2204344,0
+AMKR.US,D,20060912,000000,5.16751,5.37352,5.14796,5.29503,3143350.5515559,0
+AMKR.US,D,20060913,000000,5.29503,5.65792,5.2461,5.57942,4870582.70715,0
+AMKR.US,D,20060914,000000,5.59907,5.7363,5.4912,5.60879,2589990.128233,0
+AMKR.US,D,20060915,000000,5.51075,5.76578,5.34405,5.72647,6209744.7410461,0
+AMKR.US,D,20060918,000000,5.76578,6.03042,5.7363,5.8147,3827537.999699,0
+AMKR.US,D,20060919,000000,5.90302,5.92256,5.4912,5.68718,2777904.5764241,0
+AMKR.US,D,20060920,000000,5.76578,5.87364,5.66773,5.78533,1968799.5910093,0
+AMKR.US,D,20060921,000000,5.78533,5.88336,5.51075,5.53039,3811306.0563253,0
+AMKR.US,D,20060922,000000,5.4912,5.58915,5.39317,5.46173,1679164.158137,0
+AMKR.US,D,20060925,000000,5.53039,5.78533,5.45191,5.72647,3117335.3023976,0
+AMKR.US,D,20060926,000000,5.7363,5.91273,5.34405,5.44208,6999954.2811106,0
+AMKR.US,D,20060927,000000,5.39317,5.52048,4.52034,5.01073,16872709.592345,0
+AMKR.US,D,20060928,000000,4.9126,5.46173,4.73616,5.38324,15872363.5526,0
+AMKR.US,D,20060929,000000,5.40279,5.40279,5.02055,5.04983,5824476.1840455,0
+AMKR.US,D,20061002,000000,5.1185,5.21643,5.03029,5.05965,2681034.9343519,0
+AMKR.US,D,20061003,000000,5.04983,5.23628,4.86357,5.19699,4501864.544762,0
+AMKR.US,D,20061004,000000,5.21643,5.47155,5.15769,5.44208,4020606.1176247,0
+AMKR.US,D,20061005,000000,5.4912,5.59907,5.42254,5.55978,3019112.2425598,0
+AMKR.US,D,20061006,000000,5.29503,5.29503,4.82448,4.95179,9057168.432246,0
+AMKR.US,D,20061009,000000,6.50117,6.73634,6.27562,6.62858,20949709.796465,0
+AMKR.US,D,20061010,000000,6.61866,6.65796,6.44223,6.57956,5698574.0681013,0
+AMKR.US,D,20061011,000000,6.56973,6.91288,6.4716,6.72652,6054865.5778699,0
+AMKR.US,D,20061012,000000,7.01091,7.25601,6.78546,6.99136,8010485.7217169,0
+AMKR.US,D,20061013,000000,7.06014,7.15807,6.96189,7.11888,3535793.3312472,0
+AMKR.US,D,20061016,000000,7.19737,7.19737,7.06014,7.11888,2334673.8629023,0
+AMKR.US,D,20061017,000000,7.06014,7.25601,6.90315,7.22675,3379976.9539816,0
+AMKR.US,D,20061018,000000,7.24639,7.24639,6.90315,6.98164,5372493.1002375,0
+AMKR.US,D,20061019,000000,6.96189,7.14815,6.80501,6.96189,3237884.2127043,0
+AMKR.US,D,20061020,000000,6.98164,7.03056,6.717,6.76591,2290243.8685234,0
+AMKR.US,D,20061023,000000,6.76591,6.83459,6.54036,6.69715,2569887.3898944,0
+AMKR.US,D,20061024,000000,6.69715,6.77585,6.50117,6.55991,2147662.3650597,0
+AMKR.US,D,20061025,000000,6.54036,6.78546,6.52062,6.56973,2170863.9564358,0
+AMKR.US,D,20061026,000000,6.62858,6.80501,6.51089,6.69715,2525756.6993698,0
+AMKR.US,D,20061027,000000,6.69715,6.7561,6.52062,6.60893,2646152.4305996,0
+AMKR.US,D,20061030,000000,6.58938,6.85413,6.39321,6.66778,4044830.5824422,0
+AMKR.US,D,20061031,000000,6.68743,6.87377,6.6776,6.77585,1986352.7039218,0
+AMKR.US,D,20061101,000000,6.81494,6.86396,6.5502,6.56973,1854058.3847855,0
+AMKR.US,D,20061102,000000,6.45215,6.59921,6.40312,6.5502,2782562.4296726,0
+AMKR.US,D,20061103,000000,6.56973,6.61866,6.51089,6.59921,1698294.4108882,0
+AMKR.US,D,20061106,000000,6.63851,6.94235,6.62858,6.93252,2174797.2323399,0
+AMKR.US,D,20061107,000000,6.96189,7.14815,6.9228,7.10906,3840216.5915899,0
+AMKR.US,D,20061108,000000,7.15807,7.44236,7.07959,7.34453,7949786.4969521,0
+AMKR.US,D,20061109,000000,8.13857,8.52111,8.08954,8.16814,16480794.877366,0
+AMKR.US,D,20061110,000000,8.11902,8.38387,8.01106,8.34467,4083500.2373213,0
+AMKR.US,D,20061113,000000,8.30547,8.79568,8.27581,8.67788,5393364.7572322,0
+AMKR.US,D,20061114,000000,8.70735,9.08979,8.57012,9.03095,5325098.2845134,0
+AMKR.US,D,20061115,000000,9.07024,9.5013,9.0505,9.15835,5887402.5519689,0
+AMKR.US,D,20061116,000000,9.19776,9.54099,9.16808,9.5013,7678721.0038917,0
+AMKR.US,D,20061117,000000,9.48245,9.53107,9.24667,9.48245,4090057.7126757,0
+AMKR.US,D,20061120,000000,9.48245,9.73648,9.26622,9.72655,3548013.3936641,0
+AMKR.US,D,20061121,000000,9.66801,9.72655,9.4626,9.65808,2995123.5929,0
+AMKR.US,D,20061122,000000,9.63923,9.72655,9.56084,9.69679,1546379.0613,0
+AMKR.US,D,20061124,000000,9.6293,10.1681,9.59954,10.1294,1978733.0525995,0
+AMKR.US,D,20061127,000000,10.1384,10.2465,9.59954,9.76525,4789143.8415687,0
+AMKR.US,D,20061128,000000,9.65808,9.95383,9.59061,9.9141,5464964.8903892,0
+AMKR.US,D,20061129,000000,10.061,10.2852,9.75533,9.88433,4950140.090253,0
+AMKR.US,D,20061130,000000,9.80495,10.2952,9.80495,10.0322,4813616.2146293,0
+AMKR.US,D,20061201,000000,10.0807,10.0807,9.26622,9.67793,6830014.1882938,0
+AMKR.US,D,20061204,000000,9.67793,10.041,9.61939,9.90418,3656064.1005984,0
+AMKR.US,D,20061205,000000,9.96368,10.1969,9.88433,10.0024,3136714.4711488,0
+AMKR.US,D,20061206,000000,10.0024,10.2763,9.95383,10.2266,2605669.8207239,0
+AMKR.US,D,20061207,000000,10.2763,10.4718,9.99248,10.1096,3691615.7550553,0
+AMKR.US,D,20061208,000000,10.061,10.1969,9.74639,10.1294,4126902.3194732,0
+AMKR.US,D,20061211,000000,10.0997,10.1483,9.71663,9.80495,3205803.2736492,0
+AMKR.US,D,20061212,000000,9.74639,9.88433,9.3837,9.53107,4327229.3116846,0
+AMKR.US,D,20061213,000000,9.63923,9.69679,9.2564,9.32516,3362577.0201459,0
+AMKR.US,D,20061214,000000,9.31524,9.7067,9.31524,9.61939,2939055.0119425,0
+AMKR.US,D,20061215,000000,9.66801,9.77518,9.60945,9.63923,2531101.8429505,0
+AMKR.US,D,20061218,000000,9.65808,9.81486,9.36416,9.40286,2090756.3379642,0
+AMKR.US,D,20061219,000000,9.39393,9.69679,9.10925,9.55091,3115664.4411501,0
+AMKR.US,D,20061220,000000,9.54099,9.73648,9.49236,9.58068,1410996.9744541,0
+AMKR.US,D,20061221,000000,9.60945,9.64915,9.12899,9.20747,1783092.1308351,0
+AMKR.US,D,20061222,000000,9.19776,9.34441,9.13891,9.18782,869749.79129703,0
+AMKR.US,D,20061226,000000,9.11916,9.34441,9.11916,9.27615,930898.47572191,0
+AMKR.US,D,20061227,000000,9.35424,9.4626,9.28597,9.37379,741873.47922276,0
+AMKR.US,D,20061228,000000,9.31524,9.45267,9.31524,9.33509,832653.24522819,0
+AMKR.US,D,20061229,000000,9.37379,9.48245,9.10925,9.15835,1455295.9604119,0
+AMKR.US,D,20070103,000000,9.19776,9.8744,9.19776,9.69679,4141069.368579,0
+AMKR.US,D,20070104,000000,9.7067,9.83471,9.53107,9.7851,2268354.3768726,0
+AMKR.US,D,20070105,000000,9.73648,9.75533,9.40286,9.61939,3114913.6621215,0
+AMKR.US,D,20070108,000000,9.63923,10.0907,9.56084,10.0223,3420863.6744485,0
+AMKR.US,D,20070109,000000,10.0024,10.2952,9.89424,10.2168,2981553.1359887,0
+AMKR.US,D,20070110,000000,10.1483,10.3944,10.051,10.3944,3008801.8798195,0
+AMKR.US,D,20070111,000000,10.4916,11.7677,10.3249,11.0801,12104836.479576,0
+AMKR.US,D,20070112,000000,11.0801,11.1595,10.8836,11.0602,3578095.950419,0
+AMKR.US,D,20070116,000000,11.0502,11.1783,10.8836,10.9718,2628770.6363914,0
+AMKR.US,D,20070117,000000,10.9024,10.9521,10.561,10.5809,3423239.9656557,0
+AMKR.US,D,20070118,000000,10.5512,10.5512,9.98261,10.1384,4238696.8439794,0
+AMKR.US,D,20070119,000000,10.1096,10.2952,9.93395,10.0907,2474943.5716123,0
+AMKR.US,D,20070122,000000,10.1581,10.2763,9.95383,10.0709,2244459.4486219,0
+AMKR.US,D,20070123,000000,10.041,10.2763,9.90418,10.0123,1701154.4254965,0
+AMKR.US,D,20070124,000000,10.051,10.4321,10.0223,10.3349,2596315.8194577,0
+AMKR.US,D,20070125,000000,10.3944,10.699,10.0997,10.2366,2610258.1387336,0
+AMKR.US,D,20070126,000000,10.2465,10.4916,10.0709,10.3547,2399283.1851583,0
+AMKR.US,D,20070129,000000,10.3249,10.4231,10.1969,10.3249,2932841.1817542,0
+AMKR.US,D,20070130,000000,10.3249,10.442,10.2465,10.3745,1447711.5805875,0
+AMKR.US,D,20070131,000000,10.315,10.4142,10.1781,10.3249,2679511.2056388,0
+AMKR.US,D,20070201,000000,10.3944,10.6692,10.3844,10.6196,2021903.3506218,0
+AMKR.US,D,20070202,000000,10.6196,10.9621,10.4231,10.834,3269048.0928117,0
+AMKR.US,D,20070205,000000,10.7953,11.354,10.7873,11.218,4393415.7737791,0
+AMKR.US,D,20070206,000000,11.4134,11.4134,10.834,11.1099,4340919.6916891,0
+AMKR.US,D,20070207,000000,11.2279,11.8074,11.1783,11.728,6727158.4691346,0
+AMKR.US,D,20070208,000000,11.5405,11.5692,10.4916,11.0115,8989305.0623614,0
+AMKR.US,D,20070209,000000,11.0115,11.2775,10.7288,10.9521,3892264.221777,0
+AMKR.US,D,20070212,000000,10.9918,11.0702,10.7675,10.7873,4848819.1851348,0
+AMKR.US,D,20070213,000000,10.8537,11.1982,10.8052,11.1396,2391338.0282975,0
+AMKR.US,D,20070214,000000,11.1882,11.7478,11.0999,11.5305,4668902.297173,0
+AMKR.US,D,20070215,000000,11.4829,11.6983,11.473,11.6089,2538176.2976897,0
+AMKR.US,D,20070216,000000,11.6089,11.6089,11.4134,11.5891,1735324.4449894,0
+AMKR.US,D,20070220,000000,11.5206,11.7677,11.3639,11.7677,2512918.8818595,0
+AMKR.US,D,20070221,000000,11.6883,11.7677,11.5008,11.7578,1594861.2469191,0
+AMKR.US,D,20070222,000000,11.7677,11.9146,11.5891,11.8362,2420959.0323071,0
+AMKR.US,D,20070223,000000,11.8649,11.9046,11.728,11.8173,2912885.57595,0
+AMKR.US,D,20070226,000000,11.8849,11.9146,11.728,11.7975,2729391.1503353,0
+AMKR.US,D,20070227,000000,11.3172,11.3737,10.8637,10.8637,3637062.840754,0
+AMKR.US,D,20070228,000000,10.9621,11.3639,10.5899,11.3073,3086906.0772055,0
+AMKR.US,D,20070301,000000,11.0801,11.7875,10.8924,11.5692,4928171.9935494,0
+AMKR.US,D,20070302,000000,11.4908,11.599,11.0899,11.0999,3129374.9762963,0
+AMKR.US,D,20070305,000000,10.9124,11.337,10.8737,10.9024,4242509.1890333,0
+AMKR.US,D,20070306,000000,11.3271,11.6883,11.2279,11.5405,3519488.8293633,0
+AMKR.US,D,20070307,000000,11.5206,11.6089,11.354,11.4036,2894929.3602033,0
+AMKR.US,D,20070308,000000,11.5792,11.8947,11.473,11.738,3219457.3743987,0
+AMKR.US,D,20070309,000000,11.8074,11.9146,11.5405,11.7677,2194402.1386783,0
+AMKR.US,D,20070312,000000,11.7578,11.9613,11.6486,11.7875,2790071.2277155,0
+AMKR.US,D,20070313,000000,11.6883,11.856,11.3172,11.3271,2843917.7043,0
+AMKR.US,D,20070314,000000,11.2775,11.5504,11.1198,11.4829,2515821.2222653,0
+AMKR.US,D,20070315,000000,11.4531,11.6288,11.4531,11.6189,1894064.3255597,0
+AMKR.US,D,20070316,000000,11.6089,11.7677,11.4234,11.5008,2283755.928408,0
+AMKR.US,D,20070319,000000,11.5792,11.7081,11.4829,11.6684,2259987.9775499,0
+AMKR.US,D,20070320,000000,11.599,11.8649,11.5008,11.8362,3194251.3541799,0
+AMKR.US,D,20070321,000000,11.856,12.4029,11.8074,12.3749,4204534.8865432,0
+AMKR.US,D,20070322,000000,12.4029,12.5308,12.1299,12.4623,4005675.1886481,0
+AMKR.US,D,20070323,000000,12.4126,12.64,12.3255,12.6003,2516264.6353829,0
+AMKR.US,D,20070326,000000,12.5904,12.7571,12.4029,12.7283,2679417.4842299,0
+AMKR.US,D,20070327,000000,12.7382,12.7471,12.4126,12.4226,2733637.8386929,0
+AMKR.US,D,20070328,000000,12.3929,12.4623,12.2182,12.2579,3501013.6187176,0
+AMKR.US,D,20070329,000000,12.3652,12.4126,11.5305,11.9324,4613351.7033572,0
+AMKR.US,D,20070330,000000,11.991,12.2579,11.9324,12.2381,3853595.574655,0
+AMKR.US,D,20070402,000000,12.7382,12.7471,12.4226,12.5705,3875825.6882007,0
+AMKR.US,D,20070403,000000,12.7184,13.3753,12.6797,13.286,5521353.9381,0
+AMKR.US,D,20070404,000000,13.267,13.5321,13.1689,13.4824,3545414.388141,0
+AMKR.US,D,20070405,000000,13.4348,13.9637,13.4348,13.806,3332788.7284601,0
+AMKR.US,D,20070409,000000,13.796,13.806,13.415,13.6779,2536826.9109524,0
+AMKR.US,D,20070410,000000,13.3057,13.6779,13.2373,13.6402,2672700.783256,0
+AMKR.US,D,20070411,000000,13.5806,14.0222,13.5419,13.7563,4971109.4996849,0
+AMKR.US,D,20070412,000000,13.6699,13.7761,13.4625,13.6699,4866101.2113915,0
+AMKR.US,D,20070413,000000,13.6699,13.6699,12.9724,13.5806,4973187.494795,0
+AMKR.US,D,20070416,000000,13.66,13.8545,13.6005,13.8447,2605586.1768859,0
+AMKR.US,D,20070417,000000,13.8644,13.8644,13.1689,13.3454,5381130.586216,0
+AMKR.US,D,20070418,000000,13.2175,13.5419,12.8939,13.3753,5189164.9545418,0
+AMKR.US,D,20070419,000000,13.1788,13.6699,13.1093,13.5022,4567847.4399254,0
+AMKR.US,D,20070420,000000,13.6502,13.7761,13.4447,13.5519,2557253.1393153,0
+AMKR.US,D,20070423,000000,13.5806,13.8347,13.5519,13.8158,3009198.9361112,0
+AMKR.US,D,20070424,000000,13.8447,14.1889,13.7276,13.8942,6528052.8785108,0
+AMKR.US,D,20070425,000000,13.9925,14.315,13.8744,14.2663,4089195.0726106,0
+AMKR.US,D,20070426,000000,14.2178,14.3348,13.9736,14.3348,3161933.5922097,0
+AMKR.US,D,20070427,000000,14.2475,14.4241,14.1701,14.3348,2668110.4497322,0
+AMKR.US,D,20070430,000000,14.2951,14.3249,13.6779,13.7176,3882397.2721543,0
+AMKR.US,D,20070501,000000,13.7276,13.8942,13.415,13.7176,3872410.3994384,0
+AMKR.US,D,20070502,000000,13.4447,13.7076,12.9426,13.4625,5464875.2000087,0
+AMKR.US,D,20070503,000000,13.4348,13.6402,13.2473,13.4824,3929536.1175786,0
+AMKR.US,D,20070504,000000,13.5905,13.6402,13.2175,13.415,3156425.1919813,0
+AMKR.US,D,20070507,000000,13.3753,13.5221,13.2273,13.3454,2402173.4324792,0
+AMKR.US,D,20070508,000000,13.2473,13.6302,12.9823,13.5519,3366352.0781876,0
+AMKR.US,D,20070509,000000,13.5022,13.9339,13.2958,13.8844,3473022.1579149,0
+AMKR.US,D,20070510,000000,13.8844,13.8942,13.4725,13.5321,3832425.621563,0
+AMKR.US,D,20070511,000000,13.5905,13.9637,13.5618,13.924,2743208.5077325,0
+AMKR.US,D,20070514,000000,13.786,13.9141,13.6005,13.6105,2358770.3425702,0
+AMKR.US,D,20070515,000000,13.6302,13.8844,13.4924,13.5419,2571331.5057977,0
+AMKR.US,D,20070516,000000,13.5022,13.7276,13.2273,13.6402,3089250.1201859,0
+AMKR.US,D,20070517,000000,13.5905,13.7076,13.4248,13.6302,1501681.0035364,0
+AMKR.US,D,20070518,000000,13.6879,13.786,13.5122,13.6879,2078783.1760332,0
+AMKR.US,D,20070521,000000,13.5905,14.0619,13.5806,13.8347,1910067.508075,0
+AMKR.US,D,20070522,000000,13.8447,14.0322,13.806,14.0123,2116971.1230254,0
+AMKR.US,D,20070523,000000,14.0718,14.2178,13.8844,13.9041,1754510.1243804,0
+AMKR.US,D,20070524,000000,13.8347,14.1502,13.6302,13.7076,2601191.3482367,0
+AMKR.US,D,20070525,000000,13.7663,13.924,13.6699,13.806,1153554.3416734,0
+AMKR.US,D,20070529,000000,13.7563,14.1889,13.7463,14.052,1625877.9944921,0
+AMKR.US,D,20070530,000000,13.8942,14.0123,13.6402,13.9825,2640800.2327192,0
+AMKR.US,D,20070531,000000,13.9925,14.1601,13.8545,13.9438,2039139.0200525,0
+AMKR.US,D,20070601,000000,14.052,14.2663,13.9825,14.1889,2546868.2025508,0
+AMKR.US,D,20070604,000000,14.1214,14.1701,13.9041,14.0421,1816496.2549432,0
+AMKR.US,D,20070605,000000,13.924,14.2078,13.7761,14.0718,2632187.9406679,0
+AMKR.US,D,20070606,000000,14.0222,14.3646,13.8545,13.9825,2105789.0504063,0
+AMKR.US,D,20070607,000000,13.9438,13.9825,13.5519,13.5905,2813016.8487918,0
+AMKR.US,D,20070608,000000,13.5806,13.8247,13.3454,13.796,1992928.3189038,0
+AMKR.US,D,20070611,000000,13.7663,13.9438,13.5618,13.7761,1632446.5551744,0
+AMKR.US,D,20070612,000000,13.7663,14.0222,13.6105,13.796,2477374.2817022,0
+AMKR.US,D,20070613,000000,13.9637,14.1502,13.806,14.0718,1732342.4917739,0
+AMKR.US,D,20070614,000000,14.0718,14.6097,14.052,14.572,2172474.3522581,0
+AMKR.US,D,20070615,000000,14.7078,14.7872,14.6294,14.6881,3387857.6143891,0
+AMKR.US,D,20070618,000000,14.6981,14.7278,14.4936,14.6781,1568851.0365463,0
+AMKR.US,D,20070619,000000,14.5907,14.6097,14.2178,14.5223,2266230.0249367,0
+AMKR.US,D,20070620,000000,14.5907,14.5907,14.0619,14.0619,2415920.2468804,0
+AMKR.US,D,20070621,000000,13.9925,14.572,13.924,14.552,1914476.4453234,0
+AMKR.US,D,20070622,000000,14.5124,14.552,14.2663,14.3844,2095260.0043786,0
+AMKR.US,D,20070625,000000,14.3745,14.8459,14.3745,14.5997,3514877.3329407,0
+AMKR.US,D,20070626,000000,14.6484,14.8269,14.4241,14.4836,2591216.5686058,0
+AMKR.US,D,20070627,000000,14.4241,15.1981,14.3249,15.1386,4118032.0416079,0
+AMKR.US,D,20070628,000000,15.2875,15.5325,15.0225,15.4442,2689873.9717475,0
+AMKR.US,D,20070629,000000,15.3956,15.6297,15.2973,15.4442,2717420.0039184,0
+AMKR.US,D,20070702,000000,15.4839,15.8758,15.4641,15.8361,3246878.444691,0
+AMKR.US,D,20070703,000000,15.8361,15.9751,15.7369,15.866,915184.51949005,0
+AMKR.US,D,20070705,000000,15.6199,15.6496,15.3956,15.6,1733919.6316124,0
+AMKR.US,D,20070706,000000,15.6297,15.6982,15.4641,15.6596,1653006.8152297,0
+AMKR.US,D,20070709,000000,15.6397,15.7469,15.5235,15.7469,1645480.8853163,0
+AMKR.US,D,20070710,000000,15.6784,15.7171,15.2378,15.2378,2986251.2995207,0
+AMKR.US,D,20070711,000000,15.1981,15.3272,14.7972,15.07,3480519.8706299,0
+AMKR.US,D,20070712,000000,15.07,15.6,14.9828,15.59,1559609.9040736,0
+AMKR.US,D,20070713,000000,15.5802,15.6685,15.1981,15.2378,2077909.4506402,0
+AMKR.US,D,20070716,000000,15.0314,15.2478,14.945,15.0314,1661479.0290462,0
+AMKR.US,D,20070717,000000,15.089,15.3658,14.955,15.2576,2101931.3562836,0
+AMKR.US,D,20070718,000000,15.1684,15.1684,14.6484,14.9927,2024343.1305254,0
+AMKR.US,D,20070719,000000,15.08,15.1981,14.6881,14.7078,2843239.4837815,0
+AMKR.US,D,20070720,000000,14.6781,14.7078,14.3249,14.4439,2915873.5757082,0
+AMKR.US,D,20070723,000000,14.562,14.5907,14.3348,14.5124,2257373.8556706,0
+AMKR.US,D,20070724,000000,14.3844,14.572,14.0917,14.2078,2569803.7460563,0
+AMKR.US,D,20070725,000000,14.2564,14.4539,13.924,14.1214,2430112.4899134,0
+AMKR.US,D,20070726,000000,13.806,13.8545,12.4623,12.7967,8337872.7427634,0
+AMKR.US,D,20070727,000000,12.6797,13.0895,12.6499,12.7184,4582984.9591044,0
+AMKR.US,D,20070730,000000,12.8841,13.3951,12.7382,13.0895,3118514.3781875,0
+AMKR.US,D,20070731,000000,13.5806,13.5806,12.0307,12.12,6177393.7230922,0
+AMKR.US,D,20070801,000000,11.5305,11.6983,10.4519,11.0017,11131320.964472,0
+AMKR.US,D,20070802,000000,10.8052,11.1882,10.5313,10.8737,4854385.0275172,0
+AMKR.US,D,20070803,000000,10.8836,11.0702,10.1969,10.2366,4004202.8555464,0
+AMKR.US,D,20070806,000000,10.2168,10.7953,9.73648,10.7586,7921368.7549023,0
+AMKR.US,D,20070807,000000,10.7189,10.9421,10.2663,10.5313,6155582.8364939,0
+AMKR.US,D,20070808,000000,10.699,10.7189,9.84464,10.061,10132224.543513,0
+AMKR.US,D,20070809,000000,9.88433,10.2168,9.4626,9.60945,7332459.7003936,0
+AMKR.US,D,20070810,000000,9.40286,10.9124,9.10925,10.8141,5671261.8355742,0
+AMKR.US,D,20070813,000000,10.9223,11.6189,10.9223,11.0502,4053026.6708174,0
+AMKR.US,D,20070814,000000,11.1595,11.5305,10.5998,10.6891,2584182.4241501,0
+AMKR.US,D,20070815,000000,10.5809,10.8836,10.2068,10.2663,2911143.1639495,0
+AMKR.US,D,20070816,000000,9.99248,10.5809,9.65808,10.4916,4667571.0500633,0
+AMKR.US,D,20070817,000000,10.9321,11.0899,10.2952,10.4817,2946184.8933213,0
+AMKR.US,D,20070820,000000,10.5015,10.7586,10.1194,10.305,2186716.9831454,0
+AMKR.US,D,20070821,000000,10.315,11.4036,10.2068,10.7586,2954350.7489839,0
+AMKR.US,D,20070822,000000,10.8836,11.7478,10.8737,11.5405,4598834.9625428,0
+AMKR.US,D,20070823,000000,11.6586,11.6586,11.3271,11.5008,3011057.2401766,0
+AMKR.US,D,20070824,000000,11.4631,11.8462,11.2676,11.8362,2204475.6785035,0
+AMKR.US,D,20070827,000000,11.7677,11.7777,11.3172,11.4333,2289571.6945475,0
+AMKR.US,D,20070828,000000,11.337,11.4531,10.9321,11.1396,2713390.9910912,0
+AMKR.US,D,20070829,000000,11.2477,11.5108,11.0502,11.3271,2683335.6437778,0
+AMKR.US,D,20070830,000000,11.2577,11.4036,10.9024,11.0215,1897986.5161359,0
+AMKR.US,D,20070831,000000,11.208,11.4134,11.0602,11.2974,1375177.2566124,0
+AMKR.US,D,20070904,000000,11.2974,11.8262,11.2974,11.6387,2456035.0254199,0
+AMKR.US,D,20070905,000000,11.5405,11.7181,11.1099,11.2379,4070404.4339972,0
+AMKR.US,D,20070906,000000,11.337,11.337,10.9223,10.9718,3850768.8160305,0
+AMKR.US,D,20070907,000000,10.834,10.8836,10.4321,10.571,2430303.9637596,0
+AMKR.US,D,20070910,000000,10.7189,10.7189,10.0024,10.2068,3836497.9679449,0
+AMKR.US,D,20070911,000000,10.2663,10.6593,10.041,10.5115,2321921.7047444,0
+AMKR.US,D,20070912,000000,10.4142,10.5899,10.1781,10.1781,1632737.7969721,0
+AMKR.US,D,20070913,000000,10.2663,10.3844,10.041,10.1681,1336090.3903,0
+AMKR.US,D,20070914,000000,10.0322,10.1681,9.80495,9.89424,2128968.4711265,0
+AMKR.US,D,20070917,000000,9.85455,10.0024,9.56084,9.69679,3994637.2252923,0
+AMKR.US,D,20070918,000000,9.77518,10.699,9.72655,10.6692,3393839.6604476,0
+AMKR.US,D,20070919,000000,10.7873,11.0215,10.3447,10.5809,2951455.4628777,0
+AMKR.US,D,20070920,000000,10.5313,10.8836,10.3944,10.6593,1890454.53968,0
+AMKR.US,D,20070921,000000,10.7774,11.0017,10.4817,10.8836,3164171.8206963,0
+AMKR.US,D,20070924,000000,10.9321,11.0315,10.6593,10.824,1383892.3398865,0
+AMKR.US,D,20070925,000000,10.6891,11.6189,10.6395,11.4036,3185746.8921366,0
+AMKR.US,D,20070926,000000,11.5108,11.6486,11.1882,11.337,1629749.7972139,0
+AMKR.US,D,20070927,000000,11.4234,11.7478,11.4234,11.7181,2299902.2124294,0
+AMKR.US,D,20070928,000000,11.6883,11.7578,11.1982,11.2974,1857371.890082,0
+AMKR.US,D,20071001,000000,11.4631,11.6486,11.2974,11.5108,1425066.2711226,0
+AMKR.US,D,20071002,000000,11.5008,11.6883,11.4631,11.6288,1238177.7196444,0
+AMKR.US,D,20071003,000000,11.5405,11.8173,11.4333,11.5792,1940392.9342874,0
+AMKR.US,D,20071004,000000,11.599,11.7677,11.473,11.599,1547764.7272924,0
+AMKR.US,D,20071005,000000,11.7777,12.2381,11.7181,12.0307,2244727.5120065,0
+AMKR.US,D,20071008,000000,12.0009,12.1497,11.6684,11.8649,1157777.8516181,0
+AMKR.US,D,20071009,000000,11.9246,12.0108,11.6486,11.8362,1271178.7409184,0
+AMKR.US,D,20071010,000000,11.7677,11.8947,11.3172,11.5108,1908614.322358,0
+AMKR.US,D,20071011,000000,11.6189,11.7081,11.0404,11.2577,2302867.0337746,0
+AMKR.US,D,20071012,000000,11.2379,11.7181,11.1693,11.6089,1513199.667022,0
+AMKR.US,D,20071015,000000,11.6089,11.6486,11.208,11.3937,1177972.2958515,0
+AMKR.US,D,20071016,000000,11.3737,11.6387,11.2775,11.4829,1217312.1091922,0
+AMKR.US,D,20071017,000000,11.7478,11.7975,11.4234,11.6784,1397734.8912108,0
+AMKR.US,D,20071018,000000,11.6288,12.0307,11.5792,11.8849,1720162.7396404,0
+AMKR.US,D,20071019,000000,11.8849,11.8849,11.1099,11.1396,2266637.1587991,0
+AMKR.US,D,20071022,000000,11.0404,11.0404,10.3349,10.6891,4167417.1775755,0
+AMKR.US,D,20071023,000000,10.834,10.9621,10.5412,10.9124,2169052.0091963,0
+AMKR.US,D,20071024,000000,10.8141,10.9124,10.2565,10.6593,2898504.8823421,0
+AMKR.US,D,20071025,000000,10.6593,10.7873,10.2366,10.5512,2126640.5522593,0
+AMKR.US,D,20071026,000000,10.6494,10.7873,10.5015,10.7675,1283464.3075459,0
+AMKR.US,D,20071029,000000,10.8052,11.1982,10.7953,11.0801,1860253.0675891,0
+AMKR.US,D,20071030,000000,11.0801,11.4433,11.0801,11.1198,1759542.8632646,0
+AMKR.US,D,20071031,000000,11.337,11.4134,10.7387,11.1099,2830799.7303199,0
+AMKR.US,D,20071101,000000,10.9818,11.1099,10.5015,10.7288,2461479.936952,0
+AMKR.US,D,20071102,000000,10.8637,11.0602,10.5512,10.9223,1770704.7807419,0
+AMKR.US,D,20071105,000000,10.7586,11.0404,10.442,10.442,3485386.3295951,0
+AMKR.US,D,20071106,000000,10.5412,10.7089,10.1581,10.2852,3586874.5223895,0
+AMKR.US,D,20071107,000000,10.1483,10.5412,9.9141,10.2068,3232503.7976256,0
+AMKR.US,D,20071108,000000,9.17801,9.40286,8.20724,8.88379,9875389.5882549,0
+AMKR.US,D,20071109,000000,8.74656,8.96227,8.62887,8.75637,4526571.7252235,0
+AMKR.US,D,20071112,000000,8.77602,8.77602,8.29555,8.38387,3543113.6787152,0
+AMKR.US,D,20071113,000000,8.40342,8.60932,8.25626,8.25626,3623505.4846848,0
+AMKR.US,D,20071114,000000,8.29555,8.81512,8.25626,8.58967,2625597.2093297,0
+AMKR.US,D,20071115,000000,8.46226,8.83477,8.38387,8.51127,2281096.4574597,0
+AMKR.US,D,20071116,000000,8.63879,8.66826,8.34467,8.53082,3097497.6041725,0
+AMKR.US,D,20071119,000000,8.45253,8.46226,7.95222,8.00123,3153248.7416482,0
+AMKR.US,D,20071120,000000,8.0309,8.12874,7.54051,7.68757,3201325.8089191,0
+AMKR.US,D,20071121,000000,7.56006,7.71694,7.45229,7.56988,2123318.984906,0
+AMKR.US,D,20071123,000000,7.67774,7.90319,7.65819,7.78551,488060.78746351,0
+AMKR.US,D,20071126,000000,7.76605,7.95222,7.59925,7.62873,1963379.8734042,0
+AMKR.US,D,20071127,000000,7.64838,8.00123,7.60917,7.90319,2324831.0994498,0
+AMKR.US,D,20071128,000000,8.07,8.40342,7.90319,8.20724,2706534.2118824,0
+AMKR.US,D,20071129,000000,8.15832,8.31509,7.90319,7.96214,2037721.1058335,0
+AMKR.US,D,20071130,000000,8.23671,8.23671,7.85438,8.07992,1981274.6159688,0
+AMKR.US,D,20071203,000000,8.07992,8.18759,7.93287,7.94249,1535711.9525516,0
+AMKR.US,D,20071204,000000,7.89357,8.15832,7.83452,8.07992,2362101.9874944,0
+AMKR.US,D,20071205,000000,8.21716,8.45253,8.13857,8.33474,1835842.1677106,0
+AMKR.US,D,20071206,000000,8.34467,8.55038,8.13857,8.55038,2850734.1732253,0
+AMKR.US,D,20071207,000000,8.55038,8.75637,8.30547,8.63879,2375990.8956446,0
+AMKR.US,D,20071210,000000,8.67788,8.88379,8.58967,8.8055,1321051.6313153,0
+AMKR.US,D,20071211,000000,8.86433,8.95246,8.31509,8.32483,2044291.68203,0
+AMKR.US,D,20071212,000000,8.56029,8.8055,8.36412,8.55038,3054972.2706848,0
+AMKR.US,D,20071213,000000,8.37394,8.69743,8.31509,8.51127,1453671.4559903,0
+AMKR.US,D,20071214,000000,8.37394,8.62887,8.37394,8.50156,1381264.1094079,0
+AMKR.US,D,20071217,000000,8.46226,8.59939,8.23671,8.23671,1445847.2299796,0
+AMKR.US,D,20071218,000000,8.33474,8.33474,7.77578,8.02098,3539752.8088356,0
+AMKR.US,D,20071219,000000,8.02098,8.29555,7.85438,8.19751,2809976.4456653,0
+AMKR.US,D,20071220,000000,8.32483,8.59939,8.29555,8.57012,2114979.7950247,0
+AMKR.US,D,20071221,000000,8.71718,8.84459,8.49163,8.66826,2468780.1292783,0
+AMKR.US,D,20071224,000000,8.67788,8.84459,8.55038,8.8055,505722.73814136,0
+AMKR.US,D,20071226,000000,8.73672,9.06032,8.73672,8.98202,1087382.9959351,0
+AMKR.US,D,20071227,000000,8.95246,9.06032,8.54055,8.61913,995562.21686051,0
+AMKR.US,D,20071228,000000,8.83477,8.96227,8.57984,8.61913,1082405.6836905,0
+AMKR.US,D,20071231,000000,8.56029,8.71718,8.32483,8.36412,1171670.7907968,0
+AMKR.US,D,20080102,000000,8.33474,8.55038,8.04063,8.11902,1385705.2948831,0
+AMKR.US,D,20080103,000000,8.19751,8.33474,7.80535,7.87393,1621300.7618104,0
+AMKR.US,D,20080104,000000,7.75634,7.88374,7.24639,7.41299,3486721.6077332,0
+AMKR.US,D,20080107,000000,7.40337,7.50121,6.91288,7.06966,2435899.0310975,0
+AMKR.US,D,20080108,000000,7.01091,7.46201,6.98164,7.0012,4034765.1046738,0
+AMKR.US,D,20080109,000000,7.01091,7.1287,6.57956,6.9228,2906488.3339722,0
+AMKR.US,D,20080110,000000,6.83459,7.04039,6.70707,6.84421,2597955.4402355,0
+AMKR.US,D,20080111,000000,6.77585,6.79519,6.44223,6.44223,2419135.9997398,0
+AMKR.US,D,20080114,000000,6.52062,6.82475,6.38328,6.74617,2010243.6011443,0
+AMKR.US,D,20080115,000000,6.63851,6.84421,6.58938,6.68743,2401611.1040255,0
+AMKR.US,D,20080116,000000,6.65796,6.86396,6.33436,6.53055,3243797.7312811,0
+AMKR.US,D,20080117,000000,6.54036,6.80501,6.42257,6.44223,2034901.4015086,0
+AMKR.US,D,20080118,000000,6.46188,6.72652,6.35411,6.53055,2791471.002307,0
+AMKR.US,D,20080122,000000,6.38328,6.61866,6.17757,6.42257,2764027.7613588,0
+AMKR.US,D,20080123,000000,6.25587,6.62858,6.02069,6.55991,3141985.0407053,0
+AMKR.US,D,20080124,000000,6.60893,7.13844,6.60893,6.87377,3780880.8621615,0
+AMKR.US,D,20080125,000000,7.07959,7.21681,6.79519,6.84421,2283074.6846183,0
+AMKR.US,D,20080128,000000,6.81494,7.10906,6.69715,7.08951,1231535.5926949,0
+AMKR.US,D,20080129,000000,7.14815,7.25601,7.01091,7.21681,1433526.3918542,0
+AMKR.US,D,20080130,000000,7.20699,7.35425,6.99136,7.1679,1887742.6653632,0
+AMKR.US,D,20080131,000000,7.04039,7.52085,6.89332,7.49139,2734424.8969766,0
+AMKR.US,D,20080201,000000,7.50121,7.83452,7.43264,7.75634,2258564.0167884,0
+AMKR.US,D,20080204,000000,7.79543,8.07992,7.79543,7.98179,2017510.5374867,0
+AMKR.US,D,20080205,000000,8.38387,8.43279,7.8248,7.88374,3259744.4793997,0
+AMKR.US,D,20080206,000000,7.96214,8.07992,7.56988,7.56988,1848781.7686866,0
+AMKR.US,D,20080207,000000,7.51114,8.0309,7.30504,7.78551,3543342.4395735,0
+AMKR.US,D,20080208,000000,7.79543,8.12874,7.68757,8.07,2871801.3350945,0
+AMKR.US,D,20080211,000000,8.04063,8.27581,7.91302,7.98179,2780174.0453803,0
+AMKR.US,D,20080212,000000,8.04063,8.57984,8.04063,8.35429,4343807.9234957,0
+AMKR.US,D,20080213,000000,8.56029,9.23685,8.46226,9.2173,7364655.5237564,0
+AMKR.US,D,20080214,000000,10.6395,11.1982,10.305,10.4618,15910218.939753,0
+AMKR.US,D,20080215,000000,10.3646,11.2279,10.1781,11.0404,6352799.89034,0
+AMKR.US,D,20080219,000000,10.9621,11.4234,10.7873,11.0702,4459185.0244403,0
+AMKR.US,D,20080220,000000,11.1693,11.8947,11.0602,11.728,6686553.9206517,0
+AMKR.US,D,20080221,000000,11.7578,12.0704,11.3737,11.4829,4715531.2175122,0
+AMKR.US,D,20080222,000000,11.473,11.6684,11.208,11.6586,3049273.4043672,0
+AMKR.US,D,20080225,000000,11.6387,11.9613,11.2874,11.6586,5104841.8881822,0
+AMKR.US,D,20080226,000000,11.5593,11.9246,11.5305,11.7777,3978516.1351979,0
+AMKR.US,D,20080227,000000,11.7081,12.2481,11.5405,12.1398,3746815.6494054,0
+AMKR.US,D,20080228,000000,12.1597,12.1795,11.728,12.0307,2678085.229363,0
+AMKR.US,D,20080229,000000,11.8173,11.981,11.3639,11.4829,3672625.580539,0
+AMKR.US,D,20080303,000000,11.5405,11.6387,11.0999,11.1882,3044780.8232807,0
+AMKR.US,D,20080304,000000,11.1882,11.3639,10.8924,11.1982,4078888.7408988,0
+AMKR.US,D,20080305,000000,11.208,11.6983,11.1495,11.599,3382703.9446546,0
+AMKR.US,D,20080306,000000,11.5692,11.6883,11.208,11.208,3508607.0683557,0
+AMKR.US,D,20080307,000000,11.1882,11.5504,11.0602,11.2874,3700987.8959491,0
+AMKR.US,D,20080310,000000,11.337,11.7181,11.1982,11.2379,3836972.621532,0
+AMKR.US,D,20080311,000000,11.5792,11.6486,11.0315,11.4234,4791252.0693912,0
+AMKR.US,D,20080312,000000,11.5008,11.5692,11.0899,11.1099,3541708.8653382,0
+AMKR.US,D,20080313,000000,11.0999,11.6288,10.9321,11.6089,5857864.1840402,0
+AMKR.US,D,20080314,000000,11.6883,11.7578,11.1882,11.3737,5798344.0350652,0
+AMKR.US,D,20080317,000000,11.1495,11.2676,10.8052,11.1495,3832346.0087532,0
+AMKR.US,D,20080318,000000,11.5405,11.9513,11.2477,11.8262,4109109.3603743,0
+AMKR.US,D,20080319,000000,11.8173,11.9613,11.0215,11.0215,3166792.9968754,0
+AMKR.US,D,20080320,000000,11.0999,11.0999,10.4916,10.7953,5644761.8552578,0
+AMKR.US,D,20080324,000000,10.8637,11.5405,10.834,11.4134,3470912.9223352,0
+AMKR.US,D,20080325,000000,11.4631,11.6784,11.1396,11.2379,3817979.4237445,0
+AMKR.US,D,20080326,000000,11.1783,11.3639,10.9818,11.0702,4195115.3810664,0
+AMKR.US,D,20080327,000000,11.0702,11.1099,10.6097,10.6395,4828750.7105371,0
+AMKR.US,D,20080328,000000,10.6395,10.8924,10.5213,10.5998,3497484.4534047,0
+AMKR.US,D,20080331,000000,10.561,10.7486,10.315,10.4916,4252979.7851501,0
+AMKR.US,D,20080401,000000,10.699,10.8537,10.5809,10.7288,3993504.5063283,0
+AMKR.US,D,20080402,000000,10.7486,11.0801,10.699,10.8052,2432659.0920681,0
+AMKR.US,D,20080403,000000,10.6692,11.0404,10.6692,10.824,5125299.3570148,0
+AMKR.US,D,20080404,000000,10.8439,10.8439,9.85455,10.2068,5324738.515234,0
+AMKR.US,D,20080407,000000,9.83471,10.2952,9.80495,10.051,4091146.0903279,0
+AMKR.US,D,20080408,000000,9.97263,10.051,9.69679,9.81486,3667733.9276467,0
+AMKR.US,D,20080409,000000,9.98261,10.051,9.26622,9.52114,5098841.702496,0
+AMKR.US,D,20080410,000000,9.48245,9.59954,9.26622,9.31524,5401128.5178178,0
+AMKR.US,D,20080411,000000,9.22692,9.37379,8.84459,8.98202,4073480.1086217,0
+AMKR.US,D,20080414,000000,8.82505,9.31524,8.66826,9.16808,3918777.3029354,0
+AMKR.US,D,20080415,000000,8.85442,9.0114,8.63879,8.90343,4991379.5256997,0
+AMKR.US,D,20080416,000000,8.92308,9.31524,8.92308,9.12899,2787519.5867753,0
+AMKR.US,D,20080417,000000,9.10925,9.13891,8.56029,8.64851,4783806.7600446,0
+AMKR.US,D,20080418,000000,8.82505,9.00147,8.54055,8.58967,4594520.7544604,0
+AMKR.US,D,20080421,000000,8.57984,8.66826,8.52111,8.57984,3866526.1058171,0
+AMKR.US,D,20080422,000000,8.54055,8.62887,8.43279,8.51127,4270121.733172,0
+AMKR.US,D,20080423,000000,8.54055,8.70735,8.44271,8.60932,3364376.8743004,0
+AMKR.US,D,20080424,000000,8.64851,9.17801,8.54055,9.0505,5963301.7768521,0
+AMKR.US,D,20080425,000000,9.08979,9.6293,9.07997,9.59954,5647399.1555502,0
+AMKR.US,D,20080428,000000,9.57076,9.60945,9.22692,9.26622,2883948.8390013,0
+AMKR.US,D,20080429,000000,9.22692,9.51122,9.13891,9.41269,4150389.1061043,0
+AMKR.US,D,20080430,000000,9.59954,9.66801,9.2564,9.36416,3804079.4302663,0
+AMKR.US,D,20080501,000000,10.5809,12.1984,10.561,12.0902,19439885.107922,0
+AMKR.US,D,20080502,000000,11.981,12.1884,11.0404,11.4333,6747312.6030846,0
+AMKR.US,D,20080505,000000,11.6189,12.1101,11.5206,11.6486,4744015.4715296,0
+AMKR.US,D,20080506,000000,11.5792,11.6784,11.2477,11.6486,3836856.7294672,0
+AMKR.US,D,20080507,000000,11.6387,12.1597,11.2477,11.3937,4590991.5891475,0
+AMKR.US,D,20080508,000000,11.2676,11.5504,11.1396,11.3937,2899991.324043,0
+AMKR.US,D,20080509,000000,11.1099,11.4333,10.7873,11.1595,2218916.8375365,0
+AMKR.US,D,20080512,000000,11.354,11.6089,11.1595,11.5305,2188988.4676158,0
+AMKR.US,D,20080513,000000,11.5008,11.7578,11.473,11.5792,2769196.5474496,0
+AMKR.US,D,20080514,000000,11.6189,12.0108,11.5692,11.8649,3259521.7650839,0
+AMKR.US,D,20080515,000000,11.8947,12.0604,11.7081,11.9413,3722821.9609603,0
+AMKR.US,D,20080516,000000,12.0307,12.1497,11.7677,12.12,2509641.6558179,0
+AMKR.US,D,20080519,000000,12.12,12.4523,11.9324,12.0704,3455270.5168565,0
+AMKR.US,D,20080520,000000,12.4326,12.4326,10.6296,11.0602,9628055.7667973,0
+AMKR.US,D,20080521,000000,11.2874,11.4433,10.6891,10.9421,4221951.9522493,0
+AMKR.US,D,20080522,000000,10.8537,11.1198,10.8439,11.0215,3524656.607697,0
+AMKR.US,D,20080523,000000,10.7953,11.0017,10.4916,10.6692,2533117.3571212,0
+AMKR.US,D,20080527,000000,10.699,11.0702,10.699,11.0702,2342604.911164,0
+AMKR.US,D,20080528,000000,10.7486,10.8637,10.4043,10.7189,2981256.8554057,0
+AMKR.US,D,20080529,000000,10.6792,10.8737,10.5115,10.6494,2928627.7493803,0
+AMKR.US,D,20080530,000000,10.7586,10.7586,10.4142,10.4519,2277693.2617825,0
+AMKR.US,D,20080602,000000,10.2068,10.305,9.9141,10.0997,3230935.7276007,0
+AMKR.US,D,20080603,000000,10.187,10.8537,10.1194,10.571,6331478.7736852,0
+AMKR.US,D,20080604,000000,10.4618,10.9124,10.4321,10.834,3215310.4539925,0
+AMKR.US,D,20080605,000000,10.9024,10.9421,10.6395,10.9124,1938090.2093474,0
+AMKR.US,D,20080606,000000,10.8052,10.8836,10.4718,10.4916,1945866.0630179,0
+AMKR.US,D,20080609,000000,10.5213,10.6593,10.2565,10.3844,3113206.5216189,0
+AMKR.US,D,20080610,000000,10.2952,10.4321,10.1781,10.3547,3331939.1892372,0
+AMKR.US,D,20080611,000000,10.3646,10.3745,9.88433,10.0907,2993800.407847,0
+AMKR.US,D,20080612,000000,10.1384,10.4718,9.93395,10.0322,3237683.6690443,0
+AMKR.US,D,20080613,000000,10.187,10.4321,10.0997,10.4321,1630794.8413115,0
+AMKR.US,D,20080616,000000,10.8737,11.5891,10.7774,11.4631,6358338.5232811,0
+AMKR.US,D,20080617,000000,11.5206,11.5305,10.9321,11.337,3276514.5650571,0
+AMKR.US,D,20080618,000000,11.337,11.4134,11.0899,11.2676,3052618.1501335,0
+AMKR.US,D,20080619,000000,11.0702,11.5692,11.0702,11.5692,2595447.1328501,0
+AMKR.US,D,20080620,000000,11.4829,11.4829,10.8924,11.0502,2569450.0233194,0
+AMKR.US,D,20080623,000000,11.1396,11.218,10.6395,10.7387,1970160.0630745,0
+AMKR.US,D,20080624,000000,10.6792,10.9223,10.5015,10.6593,1831470.5174744,0
+AMKR.US,D,20080625,000000,10.6792,11.1396,10.6792,10.9521,2240080.7440859,0
+AMKR.US,D,20080626,000000,10.8737,10.8737,10.3349,10.3944,2305317.8990061,0
+AMKR.US,D,20080627,000000,10.442,10.6494,10.1581,10.6494,6752602.3200256,0
+AMKR.US,D,20080630,000000,10.5998,10.6593,10.1969,10.2068,2472161.1542996,0
+AMKR.US,D,20080701,000000,10.0807,10.5213,10.051,10.4519,3752435.9106704,0
+AMKR.US,D,20080702,000000,10.5213,10.561,10.0123,10.051,3126388.9920523,0
+AMKR.US,D,20080703,000000,10.0807,10.1581,9.79502,9.9141,1747525.3600217,0
+AMKR.US,D,20080707,000000,10.0024,10.187,9.59954,9.90418,4228522.5284458,0
+AMKR.US,D,20080708,000000,9.94386,10.041,9.07024,9.23685,7521993.6142209,0
+AMKR.US,D,20080709,000000,9.2564,9.45267,8.74656,8.78575,4758368.9556962,0
+AMKR.US,D,20080710,000000,8.70735,9.51122,8.70735,9.33509,5727419.0991553,0
+AMKR.US,D,20080711,000000,8.64851,8.68781,7.84445,8.35429,7797251.3767564,0
+AMKR.US,D,20080714,000000,8.33474,8.55038,8.23671,8.39358,3035122.4793747,0
+AMKR.US,D,20080715,000000,8.07,8.58967,7.92294,8.27581,4122931.7565569,0
+AMKR.US,D,20080716,000000,8.37394,8.90343,8.22688,8.72711,5354073.3162314,0
+AMKR.US,D,20080717,000000,8.90343,9.2173,8.74656,9.10925,3985099.8122365,0
+AMKR.US,D,20080718,000000,9.09961,9.32516,8.92308,9.06032,1980255.7735555,0
+AMKR.US,D,20080721,000000,9.07997,9.24667,8.94263,8.99166,1723296.8641758,0
+AMKR.US,D,20080722,000000,8.9329,9.07024,8.48181,8.57012,4726908.7950058,0
+AMKR.US,D,20080723,000000,8.57012,8.9329,8.46226,8.82505,3203448.1453408,0
+AMKR.US,D,20080724,000000,9.04077,9.0505,8.34467,8.45253,2657799.0792349,0
+AMKR.US,D,20080725,000000,8.38387,8.72711,8.33474,8.63879,2003472.4812879,0
+AMKR.US,D,20080728,000000,8.57012,8.82505,8.52111,8.57012,2191401.0380781,0
+AMKR.US,D,20080729,000000,8.57984,8.99166,8.45253,8.94263,2215821.0077703,0
+AMKR.US,D,20080730,000000,8.98202,9.11916,8.85442,8.92308,2154618.9122199,0
+AMKR.US,D,20080731,000000,8.75637,8.86433,8.49163,8.58967,3293846.979168,0
+AMKR.US,D,20080801,000000,8.59939,8.67788,8.14839,8.19751,3499479.8124337,0
+AMKR.US,D,20080804,000000,8.11902,8.52111,7.91302,7.93287,4056632.4256688,0
+AMKR.US,D,20080805,000000,8.11902,8.23671,7.63844,8.07,5288121.6615378,0
+AMKR.US,D,20080806,000000,8.81512,9.0114,8.38387,8.96227,7855675.0860225,0
+AMKR.US,D,20080807,000000,8.90343,8.98202,8.59939,8.61913,3476728.6884748,0
+AMKR.US,D,20080808,000000,8.57984,8.94263,8.43279,8.82505,2027132.6021377,0
+AMKR.US,D,20080811,000000,8.79568,9.35424,8.74656,9.0114,3172477.7545938,0
+AMKR.US,D,20080812,000000,8.95246,9.08979,8.61913,8.73672,2715049.7592537,0
+AMKR.US,D,20080813,000000,8.70735,8.9329,8.47188,8.66826,2217878.8477387,0
+AMKR.US,D,20080814,000000,8.62887,8.89361,8.60932,8.62887,2228895.6481956,0
+AMKR.US,D,20080815,000000,8.70735,8.79568,8.44271,8.59939,2409921.0689513,0
+AMKR.US,D,20080818,000000,8.52111,8.64851,8.23671,8.37394,2835169.365042,0
+AMKR.US,D,20080819,000000,8.22688,8.34467,8.09938,8.18759,2523921.5737174,0
+AMKR.US,D,20080820,000000,8.22688,8.39358,7.95222,8.0309,2240673.3052522,0
+AMKR.US,D,20080821,000000,7.92294,7.98179,7.73659,7.75634,2349472.7757007,0
+AMKR.US,D,20080822,000000,7.8248,7.87393,7.66812,7.72666,2641943.029254,0
+AMKR.US,D,20080825,000000,7.69739,7.77578,7.53069,7.59925,2494662.3545013,0
+AMKR.US,D,20080826,000000,7.55033,7.58953,7.22675,7.45229,4835476.4813247,0
+AMKR.US,D,20080827,000000,7.44236,7.65819,7.40337,7.55033,2347449.1994734,0
+AMKR.US,D,20080828,000000,7.59925,7.59925,7.40337,7.47194,1655339.7728823,0
+AMKR.US,D,20080829,000000,7.40337,7.50121,7.24639,7.36388,1805600.3853363,0
+AMKR.US,D,20080902,000000,7.49139,7.5797,7.24639,7.32478,1859660.5064229,0
+AMKR.US,D,20080903,000000,7.28559,7.51114,7.1287,7.18744,3571109.1705462,0
+AMKR.US,D,20080904,000000,7.11888,7.1679,6.9228,6.95207,2327125.7623331,0
+AMKR.US,D,20080905,000000,6.96189,7.13844,6.88341,7.06966,2205378.6288519,0
+AMKR.US,D,20080908,000000,7.24639,7.32478,6.90315,7.0012,3251666.2986035,0
+AMKR.US,D,20080909,000000,7.02074,7.07959,6.51089,6.61866,4303723.3776688,0
+AMKR.US,D,20080910,000000,6.717,6.84421,6.5502,6.78546,2856222.4183121,0
+AMKR.US,D,20080911,000000,6.74617,6.90315,6.59921,6.80501,2940707.7335624,0
+AMKR.US,D,20080912,000000,6.77585,6.88341,6.58938,6.80501,1853946.523749,0
+AMKR.US,D,20080915,000000,6.66778,6.74617,6.37347,6.39321,2251517.7792477,0
+AMKR.US,D,20080916,000000,6.35411,6.62858,6.08936,6.54036,3938288.4878649,0
+AMKR.US,D,20080917,000000,6.39321,6.59921,6.11863,6.2658,3995535.1368553,0
+AMKR.US,D,20080918,000000,6.43241,6.59921,6.03042,6.51089,4324640.3837323,0
+AMKR.US,D,20080919,000000,6.97182,7.11888,6.62858,6.82475,3840924.0370637,0
+AMKR.US,D,20080922,000000,6.68743,6.84421,6.49135,6.49135,1959986.7552979,0
+AMKR.US,D,20080923,000000,6.51089,6.63851,6.35411,6.40312,1996697.330403,0
+AMKR.US,D,20080924,000000,6.41296,6.77585,6.38328,6.61866,2521340.7078219,0
+AMKR.US,D,20080925,000000,6.61866,6.95207,6.61866,6.84421,2146453.0565574,0
+AMKR.US,D,20080926,000000,6.63851,6.96189,6.63851,6.93252,1936423.3791282,0
+AMKR.US,D,20080929,000000,6.77585,6.85413,6.07944,6.18741,2059655.9465532,0
+AMKR.US,D,20080930,000000,6.25587,6.45215,6.07944,6.24615,2682754.1679394,0
+AMKR.US,D,20081001,000000,6.17757,6.2658,6.07944,6.09899,1488935.899678,0
+AMKR.US,D,20081002,000000,6.10881,6.16766,5.72647,5.76578,1700336.1267432,0
+AMKR.US,D,20081003,000000,5.84417,6.06972,5.58915,5.60879,1726468.2757234,0
+AMKR.US,D,20081006,000000,5.57942,5.57942,5.00081,5.38324,3102345.9235101,0
+AMKR.US,D,20081007,000000,5.40279,5.53039,4.77526,4.77526,2582061.0954855,0
+AMKR.US,D,20081008,000000,4.75561,5.22636,4.3831,4.53006,3727816.4050753,0
+AMKR.US,D,20081009,000000,4.56925,4.80464,4.33408,4.37337,2552434.0449332,0
+AMKR.US,D,20081010,000000,4.26542,4.48114,3.83396,4.18702,4284981.1113954,0
+AMKR.US,D,20081013,000000,4.37337,4.64785,4.1772,4.64785,2197015.2528006,0
+AMKR.US,D,20081014,000000,4.80464,4.81455,4.32436,4.45166,2191263.9831145,0
+AMKR.US,D,20081015,000000,4.49097,4.51051,3.93201,3.96147,2258462.2333227,0
+AMKR.US,D,20081016,000000,3.98121,4.1381,3.69662,4.1381,3009630.2561437,0
+AMKR.US,D,20081017,000000,4.05951,5.16751,3.94172,4.03023,2571123.9078381,0
+AMKR.US,D,20081020,000000,4.09881,4.22611,3.99085,4.14762,1514457.3478645,0
+AMKR.US,D,20081021,000000,4.14762,4.28506,4.04968,4.15756,1724098.0310586,0
+AMKR.US,D,20081022,000000,4.10853,4.20666,3.79487,3.91255,2445936.2916675,0
+AMKR.US,D,20081023,000000,3.90263,3.95165,3.481,3.57913,2275469.1418951,0
+AMKR.US,D,20081024,000000,3.36322,3.54957,3.27509,3.41223,2077095.1829152,0
+AMKR.US,D,20081027,000000,3.39279,3.58877,3.29474,3.29474,1411918.0644301,0
+AMKR.US,D,20081028,000000,3.35348,3.43198,3.03972,3.43198,2604757.8005617,0
+AMKR.US,D,20081029,000000,3.42216,3.46135,2.9907,3.18678,4335382.0665051,0
+AMKR.US,D,20081030,000000,3.30457,3.65743,3.30457,3.50064,2729490.9182867,0
+AMKR.US,D,20081031,000000,3.481,4.01039,3.44189,3.98121,2810754.4341352,0
+AMKR.US,D,20081103,000000,3.98121,4.10853,3.84388,3.95165,2109991.3974523,0
+AMKR.US,D,20081104,000000,4.02032,4.2164,3.92227,3.95165,2865633.8617321,0
+AMKR.US,D,20081105,000000,4.10853,4.10853,3.92227,4.05951,2425277.2714179,0
+AMKR.US,D,20081106,000000,4.02032,4.19675,3.86353,3.87316,3858190.9469641,0
+AMKR.US,D,20081107,000000,3.92227,4.07906,3.82403,4.07906,3664976.7042612,0
+AMKR.US,D,20081110,000000,4.15756,4.16727,3.58877,3.64771,2442372.8626137,0
+AMKR.US,D,20081111,000000,3.60851,3.71637,3.39279,3.47107,2610062.6338589,0
+AMKR.US,D,20081112,000000,3.47107,3.481,3.05928,3.09847,1983920.986075,0
+AMKR.US,D,20081113,000000,3.10838,3.26527,2.72585,3.24552,3089464.7724452,0
+AMKR.US,D,20081114,000000,3.18678,3.2359,2.92214,2.96123,3030632.9215595,0
+AMKR.US,D,20081117,000000,2.94169,2.9907,2.71604,2.72585,2061115.1788128,0
+AMKR.US,D,20081118,000000,2.7457,2.77488,2.39264,2.5004,2565631.631723,0
+AMKR.US,D,20081119,000000,2.5004,2.55915,2.02975,2.07877,2166480.2131145,0
+AMKR.US,D,20081120,000000,2.22594,2.22594,1.70617,1.70617,2906742.2887578,0
+AMKR.US,D,20081121,000000,1.86315,1.89242,1.30418,1.51981,6131389.6121459,0
+AMKR.US,D,20081124,000000,1.54938,2.14734,1.51981,1.95126,5160612.1730426,0
+AMKR.US,D,20081125,000000,1.98074,2.03957,1.85322,2.02975,2478032.3470788,0
+AMKR.US,D,20081126,000000,2.02975,2.14734,1.93162,2.14734,1937398.8879868,0
+AMKR.US,D,20081128,000000,2.19636,2.38282,2.06886,2.15717,816797.1952473,0
+AMKR.US,D,20081201,000000,2.16709,2.19636,1.85322,1.85322,2261070.3086597,0
+AMKR.US,D,20081202,000000,1.89242,1.99046,1.86315,1.91227,2945061.2441711,0
+AMKR.US,D,20081203,000000,1.92189,2.0101,1.91227,1.92189,2027530.6661864,0
+AMKR.US,D,20081204,000000,1.9611,2.0101,1.81412,1.84341,1695284.2404743,0
+AMKR.US,D,20081205,000000,1.86315,1.9611,1.65715,1.92189,3885766.2040906,0
+AMKR.US,D,20081208,000000,2.05922,2.07877,1.92189,1.9611,3132526.2327022,0
+AMKR.US,D,20081209,000000,2.0101,2.22594,1.98074,2.10825,2468590.6709462,0
+AMKR.US,D,20081210,000000,2.1278,2.32397,2.07877,2.19636,1933933.2113703,0
+AMKR.US,D,20081211,000000,2.29441,2.34351,2.19636,2.20619,2269952.6796099,0
+AMKR.US,D,20081212,000000,2.14734,2.52988,2.10825,2.4612,1963374.8346188,0
+AMKR.US,D,20081215,000000,2.52006,2.60837,2.40236,2.40236,1889869.0328133,0
+AMKR.US,D,20081216,000000,2.43183,2.5004,2.23575,2.36317,2653606.8097599,0
+AMKR.US,D,20081217,000000,2.32397,2.36317,2.06886,2.10825,2677329.411549,0
+AMKR.US,D,20081218,000000,2.13762,2.20619,1.95126,2.0101,1946122.0333176,0
+AMKR.US,D,20081219,000000,2.05922,2.13762,1.9611,2.00038,1966762.9139398,0
+AMKR.US,D,20081222,000000,2.09842,2.09842,1.8826,1.98074,1357987.9440076,0
+AMKR.US,D,20081223,000000,1.94154,1.98074,1.82386,1.89242,914413.58531976,0
+AMKR.US,D,20081224,000000,1.90235,1.91227,1.76511,1.81412,856773.91106606,0
+AMKR.US,D,20081226,000000,1.82386,1.85322,1.77483,1.80421,462140.26747121,0
+AMKR.US,D,20081229,000000,1.82386,1.87287,1.80421,1.81412,625626.68391342,0
+AMKR.US,D,20081230,000000,1.86315,2.03957,1.86315,2.03957,1336922.7976525,0
+AMKR.US,D,20081231,000000,2.0101,2.17701,2.0101,2.13762,1260883.4945345,0
+AMKR.US,D,20090102,000000,2.18664,2.3337,2.06886,2.29441,1253057.2530097,0
+AMKR.US,D,20090105,000000,2.32397,2.56906,2.15717,2.52006,2046343.4754557,0
+AMKR.US,D,20090106,000000,2.5397,3.16734,2.47114,3.04944,2991752.6454496,0
+AMKR.US,D,20090107,000000,3.02017,3.02017,2.71604,2.85346,2637060.4461755,0
+AMKR.US,D,20090108,000000,2.82379,3.03972,2.77488,3.01035,2200837.6754254,0
+AMKR.US,D,20090109,000000,3.01035,3.03,2.66711,2.76515,2265034.8250334,0
+AMKR.US,D,20090112,000000,2.7457,2.89266,2.59844,2.79462,2311367.4647894,0
+AMKR.US,D,20090113,000000,2.79462,2.89266,2.67694,2.7457,1766067.0826351,0
+AMKR.US,D,20090114,000000,2.67694,2.73578,2.48065,2.51023,1430374.1276912,0
+AMKR.US,D,20090115,000000,2.5004,2.71604,2.3337,2.7064,1800373.1493347,0
+AMKR.US,D,20090116,000000,2.7457,2.86319,2.54943,2.64746,1378428.2809697,0
+AMKR.US,D,20090120,000000,2.59844,2.7064,2.3337,2.3337,1105771.5394715,0
+AMKR.US,D,20090121,000000,2.37289,2.48065,2.15717,2.32397,1673320.1747991,0
+AMKR.US,D,20090122,000000,2.29441,2.35335,2.0886,2.2552,1244744.2648126,0
+AMKR.US,D,20090123,000000,2.20619,2.54943,2.14734,2.44166,1310099.3273117,0
+AMKR.US,D,20090126,000000,2.45149,2.54943,2.35335,2.40236,917612.20630866,0
+AMKR.US,D,20090127,000000,2.47114,2.52988,2.39264,2.47114,838565.75604795,0
+AMKR.US,D,20090128,000000,2.5789,2.62791,2.48065,2.49059,1760823.7225201,0
+AMKR.US,D,20090129,000000,2.51023,2.54943,2.36317,2.40236,988513.96380557,0
+AMKR.US,D,20090130,000000,2.43183,2.5004,2.27486,2.27486,869617.77511885,0
+AMKR.US,D,20090202,000000,2.26503,2.41209,2.20619,2.38282,1676714.3006626,0
+AMKR.US,D,20090203,000000,2.41209,2.47114,2.35335,2.43183,860195.24637082,0
+AMKR.US,D,20090204,000000,2.43183,2.59844,2.39264,2.5397,1234087.233635,0
+AMKR.US,D,20090205,000000,2.51023,2.81437,2.48065,2.67694,1438009.9031268,0
+AMKR.US,D,20090206,000000,2.68665,2.86319,2.68665,2.83373,1352687.1417386,0
+AMKR.US,D,20090209,000000,2.81437,2.89266,2.7457,2.82379,1070482.9096138,0
+AMKR.US,D,20090210,000000,2.84364,2.94169,2.5789,2.59844,1137361.700826,0
+AMKR.US,D,20090211,000000,2.60837,2.83373,2.49059,2.54943,1467271.1378571,0
+AMKR.US,D,20090212,000000,2.5004,2.7457,2.47114,2.71604,1153814.3430015,0
+AMKR.US,D,20090213,000000,2.49059,2.82379,2.48065,2.73578,2050444.039036,0
+AMKR.US,D,20090217,000000,2.66711,2.77488,2.52988,2.58881,1788696.2679867,0
+AMKR.US,D,20090218,000000,2.59844,2.68665,2.52006,2.52988,1985431.6139459,0
+AMKR.US,D,20090219,000000,2.62791,2.62791,2.19636,2.19636,1305914.1121362,0
+AMKR.US,D,20090220,000000,2.20619,2.31415,2.10825,2.17701,1629074.5999668,0
+AMKR.US,D,20090223,000000,2.2552,2.27486,1.90235,1.90235,1860046.4773866,0
+AMKR.US,D,20090224,000000,1.92189,2.03957,1.82386,1.9611,3284599.8001527,0
+AMKR.US,D,20090225,000000,2.00038,2.05922,1.86315,1.8826,2449371.7355715,0
+AMKR.US,D,20090226,000000,1.98074,2.00038,1.86315,1.86315,1636483.6300583,0
+AMKR.US,D,20090227,000000,1.84341,1.86315,1.56883,1.6768,3412560.7638223,0
+AMKR.US,D,20090302,000000,1.61786,1.65715,1.56883,1.58857,2101132.2049149,0
+AMKR.US,D,20090303,000000,1.59851,1.6768,1.56883,1.56883,2695848.9635065,0
+AMKR.US,D,20090304,000000,1.60812,1.85322,1.58857,1.79438,2943760.2297739,0
+AMKR.US,D,20090305,000000,1.80421,1.89242,1.77483,1.77483,2094402.403099,0
+AMKR.US,D,20090306,000000,1.80421,1.83357,1.72571,1.74536,2050010.7034893,0
+AMKR.US,D,20090309,000000,1.74536,1.82386,1.6376,1.70617,1309834.2871983,0
+AMKR.US,D,20090310,000000,1.81412,1.9611,1.76511,1.9611,2629115.2893146,0
+AMKR.US,D,20090311,000000,1.9611,2.05922,1.82386,1.86315,2089785.8678909,0
+AMKR.US,D,20090312,000000,1.92189,2.10825,1.84341,2.03957,2827974.9872097,0
+AMKR.US,D,20090313,000000,2.05922,2.27486,2.05922,2.22594,2283116.0026588,0
+AMKR.US,D,20090316,000000,2.2552,2.28477,2.06886,2.09842,1691253.2121329,0
+AMKR.US,D,20090317,000000,2.10825,2.23575,2.05922,2.22594,1544263.7791779,0
+AMKR.US,D,20090318,000000,2.17701,2.26503,2.10825,2.21601,2662273.5206939,0
+AMKR.US,D,20090319,000000,2.31415,2.54943,2.17701,2.48065,2389871.7417382,0
+AMKR.US,D,20090320,000000,2.51023,2.51023,2.13762,2.24549,3724489.7989365,0
+AMKR.US,D,20090323,000000,2.32397,2.68665,2.30422,2.68665,2221739.5651326,0
+AMKR.US,D,20090324,000000,2.71604,2.71604,2.5004,2.51023,1065872.4209483,0
+AMKR.US,D,20090325,000000,2.5397,2.62791,2.41209,2.5397,2228407.8937664,0
+AMKR.US,D,20090326,000000,2.54943,2.80445,2.47114,2.5789,8149949.2247585,0
+AMKR.US,D,20090327,000000,2.52006,2.79462,2.49059,2.76515,7021906.2537008,0
+AMKR.US,D,20090330,000000,2.64746,2.68665,2.42191,2.44166,2471796.3462347,0
+AMKR.US,D,20090331,000000,2.48065,2.71604,2.47114,2.63764,1849046.8087999,0
+AMKR.US,D,20090401,000000,2.64746,2.76515,2.5004,2.76515,2906965.0030736,0
+AMKR.US,D,20090402,000000,2.82379,3.20643,2.7847,2.93195,5336146.3254401,0
+AMKR.US,D,20090403,000000,2.94169,3.22608,2.84364,3.13767,2940851.8428256,0
+AMKR.US,D,20090406,000000,3.09847,3.1966,2.98088,3.12803,3524474.2036645,0
+AMKR.US,D,20090407,000000,3.03972,3.28492,3.01035,3.12803,3417386.9125039,0
+AMKR.US,D,20090408,000000,3.1575,3.30457,3.1575,3.28492,3027596.5494614,0
+AMKR.US,D,20090409,000000,3.33393,3.62806,3.33393,3.56932,4253038.2350611,0
+AMKR.US,D,20090413,000000,3.55948,3.55948,3.38296,3.53984,2596865.0470692,0
+AMKR.US,D,20090414,000000,3.54957,3.84388,3.53984,3.69662,2669096.0361617,0
+AMKR.US,D,20090415,000000,3.69662,3.76539,3.481,3.55948,2428911.2434676,0
+AMKR.US,D,20090416,000000,3.69662,3.92227,3.59858,3.85361,2498069.5812069,0
+AMKR.US,D,20090417,000000,3.86353,4.08888,3.74574,4.03987,2242668.6642812,0
+AMKR.US,D,20090420,000000,4.00067,4.02032,3.60851,3.62806,2433725.2990644,0
+AMKR.US,D,20090421,000000,3.72609,3.92227,3.55948,3.92227,3843623.8182954,0
+AMKR.US,D,20090422,000000,3.86353,4.06943,3.83396,3.86353,3785126.5427621,0
+AMKR.US,D,20090423,000000,3.9713,4.00067,3.67708,3.78493,2911855.6482088,0
+AMKR.US,D,20090424,000000,3.84388,3.91255,3.73582,3.84388,3680911.3592947,0
+AMKR.US,D,20090427,000000,3.75556,3.87316,3.73582,3.75556,1593135.966789,0
+AMKR.US,D,20090428,000000,3.73582,3.82403,3.67708,3.72609,1262695.4417739,0
+AMKR.US,D,20090429,000000,3.77512,4.10853,3.75556,3.98121,2335817.6671942,0
+AMKR.US,D,20090430,000000,4.52034,4.795,4.22611,4.22611,7569461.9962121,0
+AMKR.US,D,20090501,000000,4.19675,4.27533,4.11835,4.16727,3505557.5954154,0
+AMKR.US,D,20090504,000000,4.16727,4.47141,4.16727,4.41247,2556552.748141,0
+AMKR.US,D,20090505,000000,4.3439,4.3831,4.2164,4.29488,1681609.9845832,0
+AMKR.US,D,20090506,000000,4.31443,4.41247,4.04968,4.14762,2539560.955925,0
+AMKR.US,D,20090507,000000,4.24577,4.28506,3.64771,3.87316,4553189.6131189,0
+AMKR.US,D,20090508,000000,3.93201,3.99085,3.67708,3.87316,2263264.1958344,0
+AMKR.US,D,20090511,000000,3.81432,3.99085,3.62806,3.76539,2419579.4128573,0
+AMKR.US,D,20090512,000000,3.76539,3.81432,3.46135,3.53001,2695759.2731259,0
+AMKR.US,D,20090513,000000,3.51037,3.51037,3.26527,3.26527,4138165.0126591,0
+AMKR.US,D,20090514,000000,3.27509,3.6869,3.27509,3.57913,3055864.1357054,0
+AMKR.US,D,20090515,000000,3.62806,3.88288,3.57913,3.57913,1737853.9152737,0
+AMKR.US,D,20090518,000000,3.64771,3.86353,3.64771,3.81432,2349680.3736603,0
+AMKR.US,D,20090519,000000,3.84388,4.15756,3.77512,4.01039,4593597.6489702,0
+AMKR.US,D,20090520,000000,3.8928,4.26542,3.8928,4.11835,5671626.6436391,0
+AMKR.US,D,20090521,000000,4.10853,4.2164,3.98121,4.14762,4538693.0274462,0
+AMKR.US,D,20090522,000000,4.18702,4.31443,4.1381,4.19675,2801513.3016625,0
+AMKR.US,D,20090526,000000,4.1381,4.30451,4.11835,4.28506,1819891.3885637,0
+AMKR.US,D,20090527,000000,4.28506,4.52034,4.2164,4.32436,1938755.3290237,0
+AMKR.US,D,20090528,000000,4.3831,4.45166,4.12818,4.33408,2296724.7543394,0
+AMKR.US,D,20090529,000000,4.32436,4.50079,4.25569,4.44195,1862444.9392497,0
+AMKR.US,D,20090601,000000,4.51051,4.78518,4.49097,4.72624,2070773.5227187,0
+AMKR.US,D,20090602,000000,4.68705,4.72624,4.4223,4.48114,4636353.7588304,0
+AMKR.US,D,20090603,000000,4.45166,4.52034,4.29488,4.44195,2407392.6064242,0
+AMKR.US,D,20090604,000000,4.51051,4.68705,4.37337,4.47141,2591092.6144844,0
+AMKR.US,D,20090605,000000,4.51051,4.589,4.3831,4.4615,1531116.5802424,0
+AMKR.US,D,20090608,000000,4.43211,4.50079,4.29488,4.37337,1209229.8973678,0
+AMKR.US,D,20090609,000000,4.53006,4.82448,4.51051,4.76553,3768956.0725705,0
+AMKR.US,D,20090610,000000,4.85374,4.90286,4.68705,4.74599,3756157.5575866,0
+AMKR.US,D,20090611,000000,4.78518,4.92241,4.77526,4.8734,2849690.1368848,0
+AMKR.US,D,20090612,000000,4.84383,4.89295,4.70659,4.77526,3221657.308116,0
+AMKR.US,D,20090615,000000,4.6674,4.73616,4.49097,4.59892,2715677.5919179,0
+AMKR.US,D,20090616,000000,4.59892,4.81455,4.589,4.65766,3934689.7873131,0
+AMKR.US,D,20090617,000000,4.65766,4.92241,4.4615,4.74599,3439689.5845598,0
+AMKR.US,D,20090618,000000,4.71642,4.8342,4.50079,4.56925,3254017.3958836,0
+AMKR.US,D,20090619,000000,4.61837,4.73616,4.56925,4.61837,3589285.0773376,0
+AMKR.US,D,20090622,000000,4.589,4.59892,4.22611,4.25569,2286317.6469189,0
+AMKR.US,D,20090623,000000,4.26542,4.30451,4.02032,4.19675,2454512.3044639,0
+AMKR.US,D,20090624,000000,4.24577,4.4223,4.24577,4.32436,2104400.3611427,0
+AMKR.US,D,20090625,000000,4.29488,4.44195,4.20666,4.43211,1357807.5554893,0
+AMKR.US,D,20090626,000000,4.39282,4.55983,4.31443,4.4223,6591395.4501104,0
+AMKR.US,D,20090629,000000,4.41247,4.64785,4.39282,4.60875,3270751.2022859,0
+AMKR.US,D,20090630,000000,4.65766,4.69696,4.48114,4.6282,3326191.9505793,0
+AMKR.US,D,20090701,000000,4.6282,4.78518,4.55983,4.63802,2193007.4028722,0
+AMKR.US,D,20090702,000000,4.57909,4.69696,4.40275,4.56925,2538677.1529611,0
+AMKR.US,D,20090706,000000,4.57909,4.6282,4.27533,4.35353,2507380.2489184,0
+AMKR.US,D,20090707,000000,4.37337,4.41247,4.14762,4.19675,3088356.2396512,0
+AMKR.US,D,20090708,000000,4.25569,4.29488,4.03987,4.18702,3379394.4703863,0
+AMKR.US,D,20090709,000000,4.33408,4.54991,4.23605,4.52034,8832642.1691441,0
+AMKR.US,D,20090710,000000,4.49097,4.8342,4.39282,4.795,5605636.6941762,0
+AMKR.US,D,20090713,000000,4.76553,4.8342,4.55983,4.8342,2479585.3007474,0
+AMKR.US,D,20090714,000000,4.82448,4.90286,4.73616,4.90286,3278100.7747094,0
+AMKR.US,D,20090715,000000,5.00081,5.33423,5.00081,5.2461,5794226.3396145,0
+AMKR.US,D,20090716,000000,5.19699,5.50093,5.14796,5.42254,4979436.5964812,0
+AMKR.US,D,20090717,000000,5.42254,5.63816,5.30484,5.58915,3406331.8172777,0
+AMKR.US,D,20090720,000000,5.63816,5.82452,5.51075,5.57942,4322908.0493026,0
+AMKR.US,D,20090721,000000,5.58915,5.58915,5.37352,5.55978,3981893.1291909,0
+AMKR.US,D,20090722,000000,5.51075,5.74593,5.43236,5.70683,2828485.9200519,0
+AMKR.US,D,20090723,000000,5.68718,5.91273,5.63816,5.80497,3064980.3062995,0
+AMKR.US,D,20090724,000000,5.71675,5.80497,5.55978,5.75585,1700840.0052858,0
+AMKR.US,D,20090727,000000,5.76578,5.91273,5.68718,5.87364,3165337.7956441,0
+AMKR.US,D,20090728,000000,5.84417,6.04024,5.58915,5.66773,4194633.6731796,0
+AMKR.US,D,20090729,000000,5.68718,5.88336,5.34405,5.4912,4688271.3883535,0
+AMKR.US,D,20090730,000000,5.99123,6.21678,5.8147,6.13838,14350146.475178,0
+AMKR.US,D,20090731,000000,6.13838,6.24615,6.04024,6.13838,3597046.822409,0
+AMKR.US,D,20090803,000000,6.21678,6.51089,6.19693,6.36393,6433236.0376213,0
+AMKR.US,D,20090804,000000,6.35411,6.4716,6.24615,6.33436,3401454.2729846,0
+AMKR.US,D,20090805,000000,6.32464,6.42257,6.24615,6.29527,2753867.5544243,0
+AMKR.US,D,20090806,000000,6.34418,6.36393,5.88336,5.96186,4327834.9736929,0
+AMKR.US,D,20090807,000000,6.04024,6.17757,5.90302,5.96186,3745412.8515426,0
+AMKR.US,D,20090810,000000,5.92256,6.02069,5.91273,5.94221,2720612.5783649,0
+AMKR.US,D,20090811,000000,5.91273,6.02069,5.52048,5.5695,4509810.70938,0
+AMKR.US,D,20090812,000000,5.58915,5.96186,5.5695,5.88336,3870797.9881019,0
+AMKR.US,D,20090813,000000,5.95212,5.95212,5.69701,5.87364,2404327.0093705,0
+AMKR.US,D,20090814,000000,5.72647,5.84417,5.46173,5.59907,3621817.4915668,0
+AMKR.US,D,20090817,000000,5.44208,5.46173,5.21643,5.2461,3332079.267472,0
+AMKR.US,D,20090818,000000,5.29503,5.59907,5.2852,5.53039,3056178.555916,0
+AMKR.US,D,20090819,000000,5.40279,5.63816,5.3636,5.54013,2095894.8913424,0
+AMKR.US,D,20090820,000000,5.5695,5.80497,5.55978,5.70683,4088107.7027156,0
+AMKR.US,D,20090821,000000,5.80497,5.85389,5.58915,5.75585,2188878.6220935,0
+AMKR.US,D,20090824,000000,5.76578,5.86371,5.54994,5.59907,2352441.6280741,0
+AMKR.US,D,20090825,000000,5.62834,5.67727,5.46173,5.54013,2805952.4716235,0
+AMKR.US,D,20090826,000000,5.50093,5.77549,5.50093,5.60879,2252424.7606244,0
+AMKR.US,D,20090827,000000,5.55978,5.61852,5.33423,5.5695,2833036.9510494,0
+AMKR.US,D,20090828,000000,5.80497,5.80497,5.48128,5.53039,2486115.5666605,0
+AMKR.US,D,20090831,000000,5.48128,5.54994,5.34405,5.43236,1502308.8362006,0
+AMKR.US,D,20090901,000000,5.37352,5.72647,5.34405,5.52048,5383358.7371318,0
+AMKR.US,D,20090902,000000,5.78533,6.20686,5.67727,6.13838,7477179.6643925,0
+AMKR.US,D,20090903,000000,6.15783,6.43241,6.08936,6.37347,4164234.6807001,0
+AMKR.US,D,20090904,000000,6.33436,6.5502,6.28534,6.5502,3001911.844627,0
+AMKR.US,D,20090908,000000,6.56973,6.60893,6.37347,6.57956,2164790.2044824,0
+AMKR.US,D,20090909,000000,6.53055,6.91288,6.40312,6.86396,3415035.8152239,0
+AMKR.US,D,20090910,000000,6.83459,7.31496,6.81494,7.25601,6104680.0183558,0
+AMKR.US,D,20090911,000000,7.27576,7.33461,6.95207,7.09923,2330992.5262696,0
+AMKR.US,D,20090914,000000,7.02074,7.26594,6.95207,7.21681,1719694.1325956,0
+AMKR.US,D,20090915,000000,7.23656,7.35425,7.19737,7.32478,1642156.2946917,0
+AMKR.US,D,20090916,000000,7.35425,7.42273,7.19737,7.30504,1909800.4524474,0
+AMKR.US,D,20090917,000000,7.2954,7.41299,6.90315,7.01091,3652498.6560304,0
+AMKR.US,D,20090918,000000,7.04039,7.14815,6.95207,6.97182,2730944.1040039,0
+AMKR.US,D,20090921,000000,6.87377,6.96189,6.76591,6.85413,2559139.6605791,0
+AMKR.US,D,20090922,000000,6.88341,7.14815,6.86396,7.02074,1609024.2649967,0
+AMKR.US,D,20090923,000000,7.08951,7.35425,7.06966,7.09923,2433783.7489754,0
+AMKR.US,D,20090924,000000,7.10906,7.25601,6.77585,6.9228,2237482.7463199,0
+AMKR.US,D,20090925,000000,6.88341,7.0012,6.56973,6.73634,1821472.5594306,0
+AMKR.US,D,20090928,000000,6.74617,7.06014,6.65796,6.98164,1356380.5714564,0
+AMKR.US,D,20090929,000000,6.99136,7.07959,6.76591,6.83459,1489310.7853137,0
+AMKR.US,D,20090930,000000,6.86396,7.01091,6.60893,6.74617,2154292.3989242,0
+AMKR.US,D,20091001,000000,6.72652,6.80501,6.13838,6.23633,5867724.0793633,0
+AMKR.US,D,20091002,000000,6.16766,6.30499,5.93238,6.19693,4705803.3383673,0
+AMKR.US,D,20091005,000000,6.23633,6.61866,6.23633,6.57956,2371190.9486471,0
+AMKR.US,D,20091006,000000,6.65796,6.84421,6.56973,6.717,1692402.0552102,0
+AMKR.US,D,20091007,000000,6.70707,6.76591,6.61866,6.65796,1041137.0232884,0
+AMKR.US,D,20091008,000000,6.74617,6.81494,6.56973,6.77585,2513097.2548636,0
+AMKR.US,D,20091009,000000,6.7561,7.25601,6.69715,7.24639,2753536.0023432,0
+AMKR.US,D,20091012,000000,7.31496,7.48166,7.24639,7.3737,2401503.2740174,0
+AMKR.US,D,20091013,000000,7.3737,7.55033,7.22675,7.27576,2265995.2175358,0
+AMKR.US,D,20091014,000000,7.51114,7.54051,7.2954,7.47194,2145937.0849297,0
+AMKR.US,D,20091015,000000,7.43264,7.43264,7.1679,7.22675,1885842.0355003,0
+AMKR.US,D,20091016,000000,7.14815,7.20699,6.86396,6.98164,2643004.1974649,0
+AMKR.US,D,20091019,000000,7.03056,7.15807,6.89332,6.99136,1643253.7421577,0
+AMKR.US,D,20091020,000000,7.06014,7.23656,6.96189,7.0012,1986894.8772338,0
+AMKR.US,D,20091021,000000,6.97182,7.30504,6.91288,6.95207,2287410.0555995,0
+AMKR.US,D,20091022,000000,6.94235,7.02074,6.76591,6.97182,1431777.9333111,0
+AMKR.US,D,20091023,000000,7.09923,7.10906,6.68743,6.74617,3504112.4717551,0
+AMKR.US,D,20091026,000000,6.77585,6.99136,6.59921,6.69715,3930399.7654008,0
+AMKR.US,D,20091027,000000,6.68743,6.85413,6.49135,6.60893,3132250.1072608,0
+AMKR.US,D,20091028,000000,6.27562,6.55991,5.69701,5.75585,6386937.6616062,0
+AMKR.US,D,20091029,000000,5.79504,6.05979,5.66773,5.7363,3179073.5247174,0
+AMKR.US,D,20091030,000000,5.68718,5.68718,5.27538,5.40279,5642640.5265931,0
+AMKR.US,D,20091102,000000,5.40279,5.65792,5.3636,5.51075,4329561.2615801,0
+AMKR.US,D,20091103,000000,5.44208,5.50093,5.27538,5.41262,3217028.679823,0
+AMKR.US,D,20091104,000000,5.54994,5.7363,5.3636,5.37352,2376382.9131508,0
+AMKR.US,D,20091105,000000,5.4912,5.76578,5.3636,5.7363,2387432.9695918,0
+AMKR.US,D,20091106,000000,5.68718,5.87364,5.54994,5.60879,1891265.7841336,0
+AMKR.US,D,20091109,000000,5.68718,5.97148,5.65792,5.86371,1473407.3707498,0
+AMKR.US,D,20091110,000000,5.84417,5.90302,5.68718,5.8147,1460993.8189725,0
+AMKR.US,D,20091111,000000,5.88336,6.11863,5.84417,6.09899,1826472.0423311,0
+AMKR.US,D,20091112,000000,6.14801,6.25587,5.93238,5.98141,2372887.0038218,0
+AMKR.US,D,20091113,000000,6.00114,6.09899,5.91273,5.99123,1645609.8782232,0
+AMKR.US,D,20091116,000000,6.05979,6.2658,6.04997,6.07944,3605683.3006305,0
+AMKR.US,D,20091117,000000,6.05979,6.15783,5.96186,6.09899,1438833.2406656,0
+AMKR.US,D,20091118,000000,6.07944,6.09899,5.91273,6.01088,1368453.501339,0
+AMKR.US,D,20091119,000000,5.92256,5.96186,5.59907,5.74593,2134003.2255249,0
+AMKR.US,D,20091120,000000,5.4912,5.75585,5.4912,5.62834,1666149.9831368,0
+AMKR.US,D,20091123,000000,5.75585,5.88336,5.59907,5.64809,1802834.092137,0
+AMKR.US,D,20091124,000000,5.63816,5.67727,5.52048,5.61852,1592483.9479548,0
+AMKR.US,D,20091125,000000,5.62834,5.67727,5.53039,5.61852,835131.31990108,0
+AMKR.US,D,20091127,000000,5.38324,5.5695,5.22636,5.52048,1081120.7934068,0
+AMKR.US,D,20091130,000000,5.54013,5.54994,5.27538,5.44208,2096301.0174478,0
+AMKR.US,D,20091201,000000,5.4912,5.63816,5.44208,5.62834,3862015.3851031,0
+AMKR.US,D,20091202,000000,5.62834,6.13838,5.54994,6.10881,5373153.1811284,0
+AMKR.US,D,20091203,000000,6.15783,6.60893,6.02069,6.44223,8158037.4831256,0
+AMKR.US,D,20091204,000000,6.46188,6.68743,6.30499,6.5502,3009566.7674473,0
+AMKR.US,D,20091207,000000,6.5502,6.74617,6.49135,6.56973,2100237.3166231,0
+AMKR.US,D,20091208,000000,6.50117,6.63851,6.39321,6.46188,3414152.01226,0
+AMKR.US,D,20091209,000000,6.46188,6.48152,6.13838,6.29527,2716500.9294566,0
+AMKR.US,D,20091210,000000,6.34418,6.36393,6.07944,6.16766,2466953.0656825,0
+AMKR.US,D,20091211,000000,6.18741,6.30499,6.06972,6.15783,868037.61200903,0
+AMKR.US,D,20091214,000000,6.2267,6.30499,6.10881,6.25587,1119461.919476,0
+AMKR.US,D,20091215,000000,6.25587,6.37347,6.15783,6.27562,1302462.544119,0
+AMKR.US,D,20091216,000000,6.27562,6.39321,6.27562,6.27562,1274653.4873487,0
+AMKR.US,D,20091217,000000,6.23633,6.37347,6.19693,6.32464,2038124.2086676,0
+AMKR.US,D,20091218,000000,6.36393,6.37347,6.14801,6.35411,2124567.5959347,0
+AMKR.US,D,20091221,000000,6.36393,6.54036,6.27562,6.38328,1733820.8714181,0
+AMKR.US,D,20091222,000000,6.96189,7.35425,6.79519,7.17772,10355424.59829,0
+AMKR.US,D,20091223,000000,7.24639,7.2954,7.10906,7.24639,2963387.3067682,0
+AMKR.US,D,20091224,000000,7.24639,7.28559,7.07959,7.25601,1295617.8579952,0
+AMKR.US,D,20091228,000000,7.26594,7.33461,7.06014,7.13844,1399854.2043613,0
+AMKR.US,D,20091229,000000,7.13844,7.13844,6.97182,7.06014,1657666.6839924,0
+AMKR.US,D,20091230,000000,7.05021,7.1679,6.96189,7.11888,1286229.5929881,0
+AMKR.US,D,20091231,000000,7.13844,7.20699,7.0012,7.02074,930986.15058834,0
+AMKR.US,D,20100104,000000,7.09923,7.24639,7.06014,7.23656,2755582.7569836,0
+AMKR.US,D,20100105,000000,7.25601,7.40337,7.06966,7.1679,2697754.6321549,0
+AMKR.US,D,20100106,000000,7.11888,7.25601,7.02074,7.06966,1470524.1777286,0
+AMKR.US,D,20100107,000000,7.02074,7.28559,7.0012,7.26594,3156177.2837383,0
+AMKR.US,D,20100108,000000,7.25601,7.2954,7.06014,7.18744,1576115.9573745,0
+AMKR.US,D,20100111,000000,7.25601,7.2954,6.97182,7.06014,1612386.1426334,0
+AMKR.US,D,20100112,000000,6.97182,7.04039,6.66778,6.81494,2143659.5539168,0
+AMKR.US,D,20100113,000000,6.86396,7.04039,6.64822,6.9228,1878460.2148501,0
+AMKR.US,D,20100114,000000,6.90315,6.9228,6.717,6.88341,1112723.0478463,0
+AMKR.US,D,20100115,000000,6.90315,6.90315,6.4716,6.49135,3767331.5681489,0
+AMKR.US,D,20100119,000000,6.50117,6.717,6.50117,6.63851,1961556.8408368,0
+AMKR.US,D,20100120,000000,6.57956,6.61866,6.42257,6.49135,3096595.6615811,0
+AMKR.US,D,20100121,000000,6.52062,6.68743,6.25587,6.31471,2638135.7229855,0
+AMKR.US,D,20100122,000000,6.23633,6.29527,5.95212,5.99123,3019885.1922442,0
+AMKR.US,D,20100125,000000,6.04997,6.15783,5.83424,6.00114,2760081.3846125,0
+AMKR.US,D,20100126,000000,6.07944,6.10881,5.78533,5.97148,4366622.5361509,0
+AMKR.US,D,20100127,000000,5.92256,6.20686,5.82452,6.01088,1961588.0813065,0
+AMKR.US,D,20100128,000000,6.04024,6.13838,5.68718,5.74593,6759888.4037526,0
+AMKR.US,D,20100129,000000,5.78533,5.88336,5.40279,5.57942,3699362.3837704,0
+AMKR.US,D,20100201,000000,5.60879,6.05979,5.58915,6.05979,3683874.1651257,0
+AMKR.US,D,20100202,000000,6.04997,6.18741,5.95212,6.03042,2119952.0684839,0
+AMKR.US,D,20100203,000000,5.98141,6.08936,5.79504,5.84417,2122473.4767114,0
+AMKR.US,D,20100204,000000,5.80497,5.88336,5.45191,5.4912,2202631.4830373,0
+AMKR.US,D,20100205,000000,5.54013,5.66773,5.3636,5.59907,2806512.784563,0
+AMKR.US,D,20100208,000000,5.60879,5.77549,5.48128,5.65792,1781057.4692797,0
+AMKR.US,D,20100209,000000,5.77549,5.84417,5.66773,5.8147,2890911.432704,0
+AMKR.US,D,20100210,000000,5.82452,6.24615,5.78533,6.21678,5435655.2833189,0
+AMKR.US,D,20100211,000000,5.79504,5.85389,5.44208,5.80497,9195041.694607,0
+AMKR.US,D,20100212,000000,5.72647,5.96186,5.57942,5.96186,4041246.9982468,0
+AMKR.US,D,20100216,000000,5.98141,6.25587,5.96186,6.24615,2711431.9113173,0
+AMKR.US,D,20100217,000000,6.29527,6.35411,6.11863,6.24615,2289457.8179968,0
+AMKR.US,D,20100218,000000,6.21678,6.28534,6.04024,6.23633,2250539.2471177,0
+AMKR.US,D,20100219,000000,6.16766,6.25587,6.05979,6.24615,2236728.9440201,0
+AMKR.US,D,20100222,000000,6.25587,6.28534,6.08936,6.09899,2426594.4099285,0
+AMKR.US,D,20100223,000000,6.08936,6.08936,5.74593,5.89308,3361579.3406314,0
+AMKR.US,D,20100224,000000,5.90302,6.10881,5.90302,5.94221,1892702.8457374,0
+AMKR.US,D,20100225,000000,5.84417,5.96186,5.69701,5.94221,1808632.7264061,0
+AMKR.US,D,20100226,000000,6.06972,6.06972,5.85389,5.90302,1472401.6291786,0
+AMKR.US,D,20100301,000000,5.93238,6.19693,5.90302,6.18741,1566834.5146185,0
+AMKR.US,D,20100302,000000,6.2267,6.27562,6.05979,6.08936,2476665.8284711,0
+AMKR.US,D,20100303,000000,6.13838,6.29527,6.09899,6.24615,2893151.6767047,0
+AMKR.US,D,20100304,000000,6.23633,6.27562,6.09899,6.25587,1521373.5847413,0
+AMKR.US,D,20100305,000000,6.28534,6.48152,6.18741,6.4716,2447670.6416114,0
+AMKR.US,D,20100308,000000,6.51089,6.52062,6.35411,6.39321,1023389.4132583,0
+AMKR.US,D,20100309,000000,6.34418,6.50117,6.27562,6.44223,2334366.4969914,0
+AMKR.US,D,20100310,000000,6.4716,6.72652,6.4716,6.72652,3265342.5700088,0
+AMKR.US,D,20100311,000000,6.68743,6.74617,6.49135,6.61866,2452868.6526577,0
+AMKR.US,D,20100312,000000,6.68743,6.69715,6.51089,6.57956,1641793.502141,0
+AMKR.US,D,20100315,000000,6.59921,6.59921,6.41296,6.50117,1464622.7522368,0
+AMKR.US,D,20100316,000000,6.5502,6.717,6.38328,6.70707,2174457.6182021,0
+AMKR.US,D,20100317,000000,6.72652,6.85413,6.61866,6.76591,2124704.6508984,0
+AMKR.US,D,20100318,000000,6.79519,6.79519,6.48152,6.68743,2317278.9678521,0
+AMKR.US,D,20100319,000000,6.72652,6.73634,6.39321,6.49135,1740084.0817035,0
+AMKR.US,D,20100322,000000,6.39321,6.7561,6.35411,6.69715,1951609.2706473,0
+AMKR.US,D,20100323,000000,6.72652,6.81494,6.63851,6.77585,2406494.6948611,0
+AMKR.US,D,20100324,000000,6.7561,6.7561,6.54036,6.68743,2900729.0022295,0
+AMKR.US,D,20100325,000000,6.76591,6.96189,6.68743,6.7561,2881682.3933164,0
+AMKR.US,D,20100326,000000,6.82475,6.96189,6.74617,6.79519,2327679.020973,0
+AMKR.US,D,20100329,000000,6.80501,6.98164,6.77585,6.97182,1774993.7948971,0
+AMKR.US,D,20100330,000000,6.95207,7.09923,6.78546,7.05021,3026633.1336877,0
+AMKR.US,D,20100331,000000,7.02074,7.09923,6.90315,6.94235,2302330.9070051,0
+AMKR.US,D,20100401,000000,7.0012,7.06966,6.72652,6.88341,2108203.6363828,0
+AMKR.US,D,20100405,000000,6.94235,7.08951,6.85413,7.06966,1371330.6478176,0
+AMKR.US,D,20100406,000000,7.01091,7.19737,6.9228,7.15807,1285872.8469799,0
+AMKR.US,D,20100407,000000,7.13844,7.21681,7.03056,7.15807,1371958.4804818,0
+AMKR.US,D,20100408,000000,7.11888,7.15807,6.89332,7.11888,1978553.6718383,0
+AMKR.US,D,20100409,000000,7.1287,7.38363,7.11888,7.30504,3331162.2085243,0
+AMKR.US,D,20100412,000000,7.34453,7.44236,7.23656,7.38363,1858983.2936616,0
+AMKR.US,D,20100413,000000,7.3737,7.45229,7.32478,7.40337,1586536.165637,0
+AMKR.US,D,20100414,000000,7.64838,8.04063,7.64838,8.04063,6155994.0013848,0
+AMKR.US,D,20100415,000000,8.06007,8.37394,8.02098,8.22688,4987447.2575527,0
+AMKR.US,D,20100416,000000,8.20724,8.22688,7.78551,7.95222,3052023.5734531,0
+AMKR.US,D,20100419,000000,7.83452,8.01106,7.50121,7.86399,3131183.9002644,0
+AMKR.US,D,20100420,000000,7.93287,8.07992,7.79543,8.01106,1543652.0706271,0
+AMKR.US,D,20100421,000000,8.05025,8.18759,7.94249,8.06007,2498131.0543891,0
+AMKR.US,D,20100422,000000,7.84445,8.21716,7.73659,8.18759,2782989.7186767,0
+AMKR.US,D,20100423,000000,8.16814,8.35429,8.06007,8.34467,5617248.0713136,0
+AMKR.US,D,20100426,000000,8.42296,8.63879,8.33474,8.39358,4373763.5028577,0
+AMKR.US,D,20100427,000000,8.34467,8.55038,8.07992,8.08954,6134997.3825115,0
+AMKR.US,D,20100428,000000,7.81508,7.84445,7.24639,7.73659,11019651.401844,0
+AMKR.US,D,20100429,000000,7.77578,7.84445,7.6191,7.73659,3468933.6874196,0
+AMKR.US,D,20100430,000000,7.73659,7.73659,7.31496,7.39345,3670825.7263845,0
+AMKR.US,D,20100503,000000,7.49139,7.62873,7.39345,7.56006,2468813.3852621,0
+AMKR.US,D,20100504,000000,7.40337,7.44236,6.93252,7.04039,4109724.0921963,0
+AMKR.US,D,20100505,000000,6.89332,7.06014,6.72652,6.83459,3768196.2237281,0
+AMKR.US,D,20100506,000000,6.76591,6.9228,5.99123,6.44223,6841403.8588725,0
+AMKR.US,D,20100507,000000,6.4716,6.65796,6.16766,6.39321,5477699.9166768,0
+AMKR.US,D,20100510,000000,6.78546,6.95207,6.60893,6.6776,4738760.0183295,0
+AMKR.US,D,20100511,000000,6.62858,6.84421,6.48152,6.73634,3606090.4344929,0
+AMKR.US,D,20100512,000000,6.77585,7.01091,6.72652,7.01091,2206883.2101804,0
+AMKR.US,D,20100513,000000,7.01091,7.1287,6.66778,6.76591,2610147.2854542,0
+AMKR.US,D,20100514,000000,6.6776,6.69715,6.44223,6.58938,3119870.8192243,0
+AMKR.US,D,20100517,000000,6.56973,6.88341,6.42257,6.73634,2374660.656292,0
+AMKR.US,D,20100518,000000,6.86396,6.89332,6.42257,6.42257,3658201.5533764,0
+AMKR.US,D,20100519,000000,6.41296,6.57956,6.18741,6.4716,3245432.3132735,0
+AMKR.US,D,20100520,000000,6.28534,6.44223,6.04024,6.27562,4449960.016081,0
+AMKR.US,D,20100521,000000,6.12857,6.62858,6.07944,6.41296,3846472.7475757,0
+AMKR.US,D,20100524,000000,6.42257,6.53055,6.27562,6.27562,1374152.3676565,0
+AMKR.US,D,20100525,000000,6.05979,6.2267,5.89308,6.2267,4262969.6811372,0
+AMKR.US,D,20100526,000000,6.27562,6.49135,6.13838,6.16766,3092150.4450776,0
+AMKR.US,D,20100527,000000,6.36393,6.77585,6.36393,6.76591,4037452.7928204,0
+AMKR.US,D,20100528,000000,6.76591,6.82475,6.62858,6.6776,3356211.0186378,0
+AMKR.US,D,20100601,000000,6.58938,6.77585,6.32464,6.32464,2730999.5306435,0
+AMKR.US,D,20100602,000000,6.39321,6.65796,6.2658,6.64822,2677462.4354843,0
+AMKR.US,D,20100603,000000,6.61866,6.7561,6.44223,6.65796,2169587.1282086,0
+AMKR.US,D,20100604,000000,6.45215,6.56973,6.24615,6.29527,2322327.8308497,0
+AMKR.US,D,20100607,000000,6.28534,6.40312,5.87364,5.88336,3150518.727704,0
+AMKR.US,D,20100608,000000,5.93238,5.99123,5.70683,5.93238,2873438.9403581,0
+AMKR.US,D,20100609,000000,5.99123,6.19693,5.78533,5.82452,1878075.2516435,0
+AMKR.US,D,20100610,000000,5.98141,6.13838,5.91273,6.13838,1896860.8514715,0
+AMKR.US,D,20100611,000000,6.02069,6.38328,5.98141,6.23633,2211911.9180363,0
+AMKR.US,D,20100614,000000,6.29527,6.39321,6.20686,6.21678,2462205.5220535,0
+AMKR.US,D,20100615,000000,6.57956,6.83459,6.44223,6.7561,6407088.7722849,0
+AMKR.US,D,20100616,000000,6.74617,6.78546,6.59921,6.63851,3750965.5930828,0
+AMKR.US,D,20100617,000000,6.74617,6.74617,6.49135,6.57956,3493062.4153142,0
+AMKR.US,D,20100618,000000,6.63851,6.69715,6.53055,6.57956,3368961.1612817,0
+AMKR.US,D,20100621,000000,6.70707,6.82475,6.48152,6.52062,2386809.1679559,0
+AMKR.US,D,20100622,000000,6.58938,6.80501,6.24615,6.30499,2916928.6973765,0
+AMKR.US,D,20100623,000000,6.28534,6.36393,6.12857,6.21678,2609760.3067334,0
+AMKR.US,D,20100624,000000,6.15783,6.27562,5.96186,6.02069,2702637.2152334,0
+AMKR.US,D,20100625,000000,6.04024,6.10881,5.83424,5.95212,3142086.8241709,0
+AMKR.US,D,20100628,000000,5.96186,6.07944,5.88336,5.97148,1750093.1250753,0
+AMKR.US,D,20100629,000000,5.88336,5.89308,5.55978,5.59907,4798391.0205838,0
+AMKR.US,D,20100630,000000,5.61852,5.71675,5.34405,5.40279,2641368.6077154,0
+AMKR.US,D,20100701,000000,5.38324,5.51075,5.12832,5.34405,3490249.765289,0
+AMKR.US,D,20100702,000000,5.38324,5.38324,5.02055,5.15769,2453515.6327065,0
+AMKR.US,D,20100706,000000,5.31468,5.40279,5.04,5.08913,2702085.9721078,0
+AMKR.US,D,20100707,000000,5.12832,5.3636,5.10878,5.34405,2880429.7512593,0
+AMKR.US,D,20100708,000000,5.43236,5.52048,5.27538,5.42254,2469952.1507685,0
+AMKR.US,D,20100709,000000,5.41262,5.54013,5.40279,5.54013,1593946.2034857,0
+AMKR.US,D,20100712,000000,5.53039,5.58915,5.34405,5.57942,2727346.4112091,0
+AMKR.US,D,20100713,000000,5.63816,5.8147,5.62834,5.77549,1925754.2548656,0
+AMKR.US,D,20100714,000000,5.84417,5.96186,5.68718,5.84417,3746187.8167412,0
+AMKR.US,D,20100715,000000,5.83424,5.87364,5.57942,5.72647,2199988.1362024,0
+AMKR.US,D,20100716,000000,5.68718,5.69701,5.33423,5.35377,2210712.6871046,0
+AMKR.US,D,20100719,000000,5.3636,5.43236,5.2461,5.37352,3315804.9983007,0
+AMKR.US,D,20100720,000000,5.25583,5.43236,5.15769,5.41262,2296207.7749546,0
+AMKR.US,D,20100721,000000,5.48128,5.50093,5.22636,5.25583,1703139.7069546,0
+AMKR.US,D,20100722,000000,5.37352,5.65792,5.3636,5.64809,3187838.9958458,0
+AMKR.US,D,20100723,000000,5.58915,5.8147,5.43236,5.78533,5305832.9923128,0
+AMKR.US,D,20100726,000000,5.83424,6.03042,5.7363,5.96186,2208967.2518328,0
+AMKR.US,D,20100727,000000,6.02069,6.03042,5.84417,5.90302,1933801.1951921,0
+AMKR.US,D,20100728,000000,5.90302,5.97148,5.64809,5.70683,1590160.060116,0
+AMKR.US,D,20100729,000000,5.87364,5.87364,5.54994,5.68718,2036651.8755659,0
+AMKR.US,D,20100730,000000,5.54013,5.67727,5.44208,5.65792,2342997.9364273,0
+AMKR.US,D,20100802,000000,5.79504,5.85389,5.60879,5.69701,1893552.3849603,0
+AMKR.US,D,20100803,000000,5.63816,5.76578,5.53039,5.68718,2038578.7071131,0
+AMKR.US,D,20100804,000000,5.71675,5.94221,5.67727,5.70683,3779796.5155376,0
+AMKR.US,D,20100805,000000,5.92256,6.18741,5.92256,6.00114,4388676.2922067,0
+AMKR.US,D,20100806,000000,5.92256,6.02069,5.75585,5.91273,2660356.7667176,0
+AMKR.US,D,20100809,000000,5.98141,5.99123,5.78533,5.89308,2101560.5016762,0
+AMKR.US,D,20100810,000000,5.77549,5.78533,5.53039,5.60879,3133030.1112449,0
+AMKR.US,D,20100811,000000,5.43236,5.4912,5.25583,5.26545,3729966.9586954,0
+AMKR.US,D,20100812,000000,5.21643,5.40279,5.08913,5.31468,4593256.0193183,0
+AMKR.US,D,20100813,000000,5.33423,5.39317,5.27538,5.30484,2679451.7479707,0
+AMKR.US,D,20100816,000000,5.25583,5.37352,5.18726,5.22636,1929239.0788667,0
+AMKR.US,D,20100817,000000,5.29503,5.4912,5.27538,5.29503,1870713.586135,0
+AMKR.US,D,20100818,000000,5.29503,5.5695,5.2461,5.4912,3646362.4231377,0
+AMKR.US,D,20100819,000000,5.47155,5.57942,5.3636,5.3636,1412695.0451428,0
+AMKR.US,D,20100820,000000,5.25583,5.54994,5.25583,5.48128,3145605.9119129,0
+AMKR.US,D,20100823,000000,5.54994,5.65792,5.48128,5.50093,2314792.8311226,0
+AMKR.US,D,20100824,000000,5.39317,5.4912,5.25583,5.30484,3024849.4036466,0
+AMKR.US,D,20100825,000000,5.27538,5.40279,5.16751,5.37352,1635331.7637097,0
+AMKR.US,D,20100826,000000,5.42254,5.44208,5.10878,5.14796,3464536.8432563,0
+AMKR.US,D,20100827,000000,5.18726,5.44208,5.03029,5.43236,2824629.2336863,0
+AMKR.US,D,20100830,000000,5.37352,5.41262,5.09885,5.10878,1971238.3631557,0
+AMKR.US,D,20100831,000000,5.05965,5.2461,4.95179,4.98116,2609998.1374055,0
+AMKR.US,D,20100901,000000,5.07929,5.20671,5.03029,5.13815,2026247.7914168,0
+AMKR.US,D,20100902,000000,5.14796,5.32439,5.14796,5.30484,1610992.4145843,0
+AMKR.US,D,20100903,000000,5.42254,5.75585,5.42254,5.70683,3396530.3718656,0
+AMKR.US,D,20100907,000000,5.64809,5.70683,5.21643,5.29503,3352937.8236246,0
+AMKR.US,D,20100908,000000,5.32439,5.3636,5.18726,5.34405,1766820.884935,0
+AMKR.US,D,20100909,000000,5.42254,5.44208,5.27538,5.35377,1965812.5990083,0
+AMKR.US,D,20100910,000000,5.3636,5.43236,5.19699,5.2852,1022525.7654362,0
+AMKR.US,D,20100913,000000,5.35377,5.86371,5.35377,5.84417,4067029.4555184,0
+AMKR.US,D,20100914,000000,5.78533,6.03042,5.67727,5.8147,3355995.3586215,0
+AMKR.US,D,20100915,000000,5.90302,6.03042,5.83424,5.87364,3688185.3499368,0
+AMKR.US,D,20100916,000000,5.85389,5.98141,5.77549,5.95212,1503477.8344196,0
+AMKR.US,D,20100917,000000,6.02069,6.04997,5.88336,5.97148,2615174.985553,0
+AMKR.US,D,20100920,000000,5.98141,6.12857,5.89308,6.12857,1639588.5296382,0
+AMKR.US,D,20100921,000000,6.09899,6.16766,5.98141,6.04024,1835325.1883258,0
+AMKR.US,D,20100922,000000,5.97148,6.07944,5.8147,5.88336,1299913.9264501,0
+AMKR.US,D,20100923,000000,5.84417,6.07944,5.77549,5.85389,1397158.4541581,0
+AMKR.US,D,20100924,000000,5.98141,6.41296,5.93238,6.39321,2748652.4115076,0
+AMKR.US,D,20100927,000000,6.39321,6.39321,6.18741,6.29527,1708888.9611265,0
+AMKR.US,D,20100928,000000,6.2658,6.41296,6.13838,6.33436,1850118.0545817,0
+AMKR.US,D,20100929,000000,6.28534,6.66778,6.2267,6.60893,4388652.1060367,0
+AMKR.US,D,20100930,000000,6.60893,6.63851,6.2658,6.44223,2487110.2229037,0
+AMKR.US,D,20101001,000000,6.53055,6.70707,6.42257,6.54036,2358250.3399141,0
+AMKR.US,D,20101004,000000,6.53055,6.54036,6.23633,6.38328,2417570.9529862,0
+AMKR.US,D,20101005,000000,6.49135,6.88341,6.37347,6.78546,5917512.318165,0
+AMKR.US,D,20101006,000000,6.78546,6.81494,6.61866,6.69715,1988756.2045704,0
+AMKR.US,D,20101007,000000,6.7561,6.93252,6.65796,6.82475,2069393.9032689,0
+AMKR.US,D,20101008,000000,6.73634,6.76591,6.45215,6.58938,3490750.6205604,0
+AMKR.US,D,20101011,000000,6.56973,6.70707,6.54036,6.61866,2241154.0053819,0
+AMKR.US,D,20101012,000000,6.57956,6.61866,6.46188,6.5502,2712433.6218602,0
+AMKR.US,D,20101013,000000,6.60893,6.85413,6.59921,6.73634,2253604.8441714,0
+AMKR.US,D,20101014,000000,6.7561,6.83459,6.64822,6.70707,1938727.1118254,0
+AMKR.US,D,20101015,000000,6.78546,6.84421,6.65796,6.77585,1925597.0447603,0
+AMKR.US,D,20101018,000000,6.77585,6.82475,6.68743,6.72652,922010.05822913,0
+AMKR.US,D,20101019,000000,6.60893,6.74617,6.49135,6.5502,1790683.564959,0
+AMKR.US,D,20101020,000000,6.59921,6.6776,6.53055,6.57956,1120464.6377759,0
+AMKR.US,D,20101021,000000,6.61866,6.6776,6.45215,6.53055,1019354.3538885,0
+AMKR.US,D,20101022,000000,6.56973,6.63851,6.45215,6.63851,800705.33010843,0
+AMKR.US,D,20101025,000000,6.68743,6.86396,6.64822,6.81494,1967849.2760777,0
+AMKR.US,D,20101026,000000,6.74617,6.95207,6.62858,6.89332,1628975.8397725,0
+AMKR.US,D,20101027,000000,6.83459,7.02074,6.76591,6.98164,1372960.1910246,0
+AMKR.US,D,20101028,000000,7.04039,7.04039,6.81494,7.01091,1728623.8681289,0
+AMKR.US,D,20101029,000000,6.95207,7.10906,6.90315,7.08951,1245222.9494281,0
+AMKR.US,D,20101101,000000,7.06966,7.14815,6.86396,6.89332,1490270.170059,0
+AMKR.US,D,20101102,000000,6.95207,7.06014,6.94235,6.97182,1933969.4906253,0
+AMKR.US,D,20101103,000000,6.96189,7.07959,6.87377,7.06014,1973184.3420876,0
+AMKR.US,D,20101104,000000,7.07959,7.2954,7.07959,7.23656,3237887.2359755,0
+AMKR.US,D,20101105,000000,6.31471,6.68743,6.25587,6.65796,6895207.0019022,0
+AMKR.US,D,20101108,000000,6.56973,6.94235,6.55991,6.70707,3186025.0330922,0
+AMKR.US,D,20101109,000000,6.7561,6.88341,6.66778,6.73634,2727248.6587719,0
+AMKR.US,D,20101110,000000,6.73634,6.79519,6.59921,6.76591,1985336.8847799,0
+AMKR.US,D,20101111,000000,6.63851,6.66778,6.42257,6.45215,2950092.9752983,0
+AMKR.US,D,20101112,000000,6.37347,6.48152,6.16766,6.21678,2207449.5696623,0
+AMKR.US,D,20101115,000000,6.23633,6.32464,6.10881,6.10881,1454569.3675534,0
+AMKR.US,D,20101116,000000,6.10881,6.15783,5.94221,6.04024,2457977.9810805,0
+AMKR.US,D,20101117,000000,6.07944,6.24615,6.01088,6.20686,1624118.450621,0
+AMKR.US,D,20101118,000000,6.33436,6.39321,6.27562,6.28534,1379219.3702817,0
+AMKR.US,D,20101119,000000,6.29527,6.35411,6.23633,6.34418,909086.5813666,0
+AMKR.US,D,20101122,000000,6.62858,6.78546,6.51089,6.72652,3966460.3371859,0
+AMKR.US,D,20101123,000000,6.63851,6.6776,6.52062,6.66778,2342133.2808481,0
+AMKR.US,D,20101124,000000,6.7561,7.05021,6.717,6.98164,2776556.1974439,0
+AMKR.US,D,20101126,000000,6.90315,7.10906,6.87377,7.0012,1714156.5074116,0
+AMKR.US,D,20101129,000000,6.93252,7.06014,6.87377,6.96189,1354620.0198283,0
+AMKR.US,D,20101130,000000,6.87377,6.90315,6.7561,6.82475,1865936.8175504,0
+AMKR.US,D,20101201,000000,6.95207,7.06014,6.86396,6.89332,1781588.5572637,0
+AMKR.US,D,20101202,000000,6.87377,7.14815,6.86396,7.08951,1667366.3459389,0
+AMKR.US,D,20101203,000000,6.97182,7.32478,6.93252,7.30504,2069960.2627509,0
+AMKR.US,D,20101206,000000,7.26594,7.31496,7.1287,7.24639,1070533.2974681,0
+AMKR.US,D,20101207,000000,7.32478,7.38363,7.25601,7.26594,1603012.9939826,0
+AMKR.US,D,20101208,000000,7.2954,7.3737,7.20699,7.33461,1985682.5454601,0
+AMKR.US,D,20101209,000000,7.35425,7.53069,7.32478,7.47194,3399094.1058907,0
+AMKR.US,D,20101210,000000,7.51114,7.62873,7.40337,7.58953,1145303.8344156,0
+AMKR.US,D,20101213,000000,7.60917,7.60917,7.42273,7.42273,1178286.716062,0
+AMKR.US,D,20101214,000000,7.43264,7.46201,7.20699,7.22675,1315891.9150383,0
+AMKR.US,D,20101215,000000,7.1679,7.25601,7.10906,7.14815,1336638.6101544,0
+AMKR.US,D,20101216,000000,7.14815,7.36388,7.14815,7.33461,995186.32346767,0
+AMKR.US,D,20101217,000000,7.36388,7.42273,7.32478,7.36388,982652.84859717,0
+AMKR.US,D,20101220,000000,7.40337,7.42273,7.2954,7.33461,1958041.7841231,0
+AMKR.US,D,20101221,000000,7.35425,7.43264,7.32478,7.33461,623559.77413137,0
+AMKR.US,D,20101222,000000,7.32478,7.33461,7.18744,7.26594,812550.50688963,0
+AMKR.US,D,20101223,000000,7.25601,7.27576,7.18744,7.24639,563111.4808808,0
+AMKR.US,D,20101227,000000,7.25601,7.40337,7.15807,7.40337,807508.69819163,0
+AMKR.US,D,20101228,000000,7.40337,7.40337,7.2954,7.2954,1385457.3866401,0
+AMKR.US,D,20101229,000000,7.2954,7.31496,7.19737,7.24639,820036.12651961,0
+AMKR.US,D,20101230,000000,7.26594,7.30504,7.19737,7.20699,528662.31267519,0
+AMKR.US,D,20101231,000000,7.17772,7.26594,7.15807,7.26594,443035.20864714,0
+AMKR.US,D,20110103,000000,7.30504,7.42273,7.23656,7.30504,1060014.3290112,0
+AMKR.US,D,20110104,000000,7.34453,7.34453,7.07959,7.15807,2032408.2104795,0
+AMKR.US,D,20110105,000000,7.1287,7.22675,7.06014,7.21681,1291498.1470304,0
+AMKR.US,D,20110106,000000,7.23656,7.49139,7.23656,7.44236,1490203.6580913,0
+AMKR.US,D,20110107,000000,7.45229,7.55033,7.28559,7.48166,1288367.0457661,0
+AMKR.US,D,20110110,000000,7.50121,7.6191,7.34453,7.56988,1391612.7669174,0
+AMKR.US,D,20110111,000000,7.62873,7.64838,7.56988,7.62873,1004856.7604587,0
+AMKR.US,D,20110112,000000,7.64838,7.77578,7.60917,7.75634,1170661.0181972,0
+AMKR.US,D,20110113,000000,7.76605,7.81508,7.67774,7.75634,804587.21040119,0
+AMKR.US,D,20110114,000000,7.78551,7.87393,7.66812,7.84445,1478876.468452,0
+AMKR.US,D,20110118,000000,7.8248,7.97206,7.76605,7.86399,1841178.2414776,0
+AMKR.US,D,20110119,000000,7.8248,7.89357,7.52085,7.58953,2117690.6615843,0
+AMKR.US,D,20110120,000000,7.52085,7.64838,7.40337,7.62873,1626222.6474152,0
+AMKR.US,D,20110121,000000,7.69739,7.73659,7.43264,7.43264,975815.21677307,0
+AMKR.US,D,20110124,000000,7.46201,7.69739,7.39345,7.65819,1037531.268437,0
+AMKR.US,D,20110125,000000,7.62873,7.68757,7.54051,7.64838,1389545.8571353,0
+AMKR.US,D,20110126,000000,7.64838,7.92294,7.64838,7.88374,1561352.3160741,0
+AMKR.US,D,20110127,000000,7.91302,8.21716,7.87393,8.05025,2951459.493906,0
+AMKR.US,D,20110128,000000,8.08954,8.08954,7.62873,7.84445,1923575.4840471,0
+AMKR.US,D,20110131,000000,7.92294,8.17787,7.86399,7.98179,2370980.3274163,0
+AMKR.US,D,20110201,000000,8.13857,8.28572,8.05025,8.07992,3218511.0904955,0
+AMKR.US,D,20110202,000000,8.04063,8.19751,7.91302,8.04063,2337247.6744984,0
+AMKR.US,D,20110203,000000,7.9916,8.07,7.84445,7.90319,1875188.027594,0
+AMKR.US,D,20110204,000000,7.87393,8.05025,7.87393,8.00123,1660992.282374,0
+AMKR.US,D,20110207,000000,8.04063,8.32483,8.01106,8.17787,1528139.6658123,0
+AMKR.US,D,20110208,000000,8.23671,8.25626,8.10929,8.20724,1173579.4827164,0
+AMKR.US,D,20110209,000000,8.18759,8.20724,7.98179,8.0309,1737497.1692655,0
+AMKR.US,D,20110210,000000,7.25601,7.38363,6.97182,7.1287,8847517.671481,0
+AMKR.US,D,20110211,000000,7.09923,7.35425,7.05021,7.35425,3159112.8801279,0
+AMKR.US,D,20110214,000000,7.3737,7.6191,7.3737,7.56006,2326473.7434988,0
+AMKR.US,D,20110215,000000,7.50121,7.60917,7.45229,7.5797,2046471.4606055,0
+AMKR.US,D,20110216,000000,7.6191,7.64838,7.53069,7.5797,1347802.543146,0
+AMKR.US,D,20110218,000000,7.56006,7.58953,7.45229,7.53069,1227110.5313331,0
+AMKR.US,D,20110222,000000,7.36388,7.42273,7.08951,7.09923,2031723.9434185,0
+AMKR.US,D,20110223,000000,7.14815,7.23656,6.94235,7.06966,2946060.9391998,0
+AMKR.US,D,20110224,000000,7.05021,7.28559,6.97182,7.14815,1701768.1495615,0
+AMKR.US,D,20110225,000000,7.20699,7.36388,7.19737,7.34453,1821446.3577464,0
+AMKR.US,D,20110228,000000,7.36388,7.38363,7.05021,7.22675,1318775.1080595,0
+AMKR.US,D,20110301,000000,7.21681,7.28559,7.04039,7.04039,1298308.5694131,0
+AMKR.US,D,20110302,000000,7.07959,7.25601,7.03056,7.19737,1448636.7015919,0
+AMKR.US,D,20110303,000000,7.27576,7.44236,7.24639,7.43264,1688789.2460593,0
+AMKR.US,D,20110304,000000,7.41299,7.43264,7.20699,7.27576,1135153.705052,0
+AMKR.US,D,20110307,000000,7.28559,7.32478,6.89332,7.09923,1577017.8999659,0
+AMKR.US,D,20110308,000000,7.08951,7.21681,6.95207,7.09923,1056133.4564755,0
+AMKR.US,D,20110309,000000,7.06966,7.11888,6.82475,6.83459,1898432.9525246,0
+AMKR.US,D,20110310,000000,6.73634,6.76591,6.56973,6.58938,2597868.7731262,0
+AMKR.US,D,20110311,000000,6.57956,6.717,6.52062,6.62858,1462460.1055316,0
+AMKR.US,D,20110314,000000,6.53055,6.69715,6.52062,6.61866,1575331.9223621,0
+AMKR.US,D,20110315,000000,6.43241,6.56973,6.31471,6.49135,1508795.768559,0
+AMKR.US,D,20110316,000000,6.44223,6.51089,6.17757,6.2658,2420101.4310275,0
+AMKR.US,D,20110317,000000,6.41296,6.5502,6.35411,6.36393,2506091.3276063,0
+AMKR.US,D,20110318,000000,6.43241,6.49135,6.19693,6.43241,2309463.8116553,0
+AMKR.US,D,20110321,000000,6.59921,6.72652,6.5502,6.72652,1380397.4383145,0
+AMKR.US,D,20110322,000000,6.70707,6.80501,6.66778,6.78546,1584360.4180898,0
+AMKR.US,D,20110323,000000,6.74617,6.79519,6.61866,6.77585,1483675.4076925,0
+AMKR.US,D,20110324,000000,6.82475,6.95207,6.74617,6.89332,1793254.3532837,0
+AMKR.US,D,20110325,000000,6.95207,6.95207,6.76591,6.77585,1740791.5271775,0
+AMKR.US,D,20110328,000000,6.82475,6.89332,6.66778,6.68743,1106622.0864515,0
+AMKR.US,D,20110329,000000,6.69715,6.85413,6.65796,6.78546,1593755.7373965,0
+AMKR.US,D,20110330,000000,6.81494,6.82475,6.62858,6.66778,2227828.4334423,0
+AMKR.US,D,20110331,000000,6.74617,6.7561,6.48152,6.60893,2081682.4931677,0
+AMKR.US,D,20110401,000000,6.74617,6.7561,6.60893,6.62858,1700696.9037797,0
+AMKR.US,D,20110404,000000,6.6776,6.68743,6.45215,6.49135,1280170.9573909,0
+AMKR.US,D,20110405,000000,6.54036,6.83459,6.54036,6.6776,1800182.6832455,0
+AMKR.US,D,20110406,000000,6.76591,6.79519,6.64822,6.74617,1321556.5176151,0
+AMKR.US,D,20110407,000000,6.76591,6.79519,6.58938,6.62858,1586792.1359367,0
+AMKR.US,D,20110408,000000,6.70707,6.74617,6.55991,6.57956,1318557.4325291,0
+AMKR.US,D,20110411,000000,6.60893,6.66778,6.41296,6.49135,1302181.3798921,0
+AMKR.US,D,20110412,000000,6.40312,6.45215,6.2267,6.29527,2180946.5660747,0
+AMKR.US,D,20110413,000000,6.37347,6.38328,6.14801,6.23633,1836395.4263505,0
+AMKR.US,D,20110414,000000,6.21678,6.28534,6.08936,6.27562,1431655.9947038,0
+AMKR.US,D,20110415,000000,6.2658,6.33436,6.09899,6.32464,1170410.086683,0
+AMKR.US,D,20110418,000000,6.23633,6.24615,6.08936,6.13838,1518200.1576795,0
+AMKR.US,D,20110419,000000,6.15783,6.21678,6.05979,6.19693,1052934.8354866,0
+AMKR.US,D,20110420,000000,6.34418,6.49135,6.30499,6.48152,1364110.068301,0
+AMKR.US,D,20110421,000000,6.48152,6.58938,6.33436,6.38328,1252462.6763292,0
+AMKR.US,D,20110425,000000,6.40312,6.46188,6.34418,6.36393,714018.06562659,0
+AMKR.US,D,20110426,000000,6.40312,6.59921,6.35411,6.59921,1345984.549364,0
+AMKR.US,D,20110427,000000,6.56973,6.65796,6.50117,6.59921,1153487.8297057,0
+AMKR.US,D,20110428,000000,6.5502,6.61866,6.43241,6.60893,1636387.8931352,0
+AMKR.US,D,20110429,000000,6.49135,6.74617,6.42257,6.56973,3400000.0795104,0
+AMKR.US,D,20110502,000000,6.53055,6.62858,6.4716,6.48152,2646800.4184055,0
+AMKR.US,D,20110503,000000,6.49135,6.50117,6.2267,6.33436,2757583.154798,0
+AMKR.US,D,20110504,000000,6.35411,6.45215,6.20686,6.36393,1438373.7034347,0
+AMKR.US,D,20110505,000000,6.39321,6.62858,6.28534,6.37347,1580788.9269793,0
+AMKR.US,D,20110506,000000,6.55991,6.717,6.44223,6.49135,1689593.4362133,0
+AMKR.US,D,20110509,000000,6.46188,6.63851,6.42257,6.61866,1105852.1600383,0
+AMKR.US,D,20110510,000000,6.61866,6.74617,6.57956,6.66778,1428159.0776176,0
+AMKR.US,D,20110511,000000,6.64822,6.7561,6.56973,6.69715,1806271.5515552,0
+AMKR.US,D,20110512,000000,6.65796,6.86396,6.60893,6.77585,2392530.2049294,0
+AMKR.US,D,20110513,000000,6.72652,6.80501,6.64822,6.65796,1384221.8764534,0
+AMKR.US,D,20110516,000000,6.64822,6.69715,6.58938,6.60893,2630009.1698493,0
+AMKR.US,D,20110517,000000,6.5502,6.56973,6.39321,6.50117,1936873.8465453,0
+AMKR.US,D,20110518,000000,6.54036,6.69715,6.4716,6.56973,2032713.5608763,0
+AMKR.US,D,20110519,000000,6.5502,6.68743,6.48152,6.50117,1690412.7427238,0
+AMKR.US,D,20110520,000000,6.50117,6.54036,6.29527,6.34418,2018752.0942159,0
+AMKR.US,D,20110523,000000,6.2267,6.2658,6.15783,6.16766,1259032.2447686,0
+AMKR.US,D,20110524,000000,6.19693,6.27562,6.15783,6.17757,1907200.4391672,0
+AMKR.US,D,20110525,000000,6.17757,6.23633,6.14801,6.19693,1250481.4258995,0
+AMKR.US,D,20110526,000000,6.17757,6.19693,6.07944,6.15783,1525707.9479653,0
+AMKR.US,D,20110527,000000,6.17757,6.27562,6.17757,6.23633,1250118.6333487,0
+AMKR.US,D,20110531,000000,6.30499,6.35411,6.20686,6.2658,2253500.0374345,0
+AMKR.US,D,20110601,000000,6.2658,6.30499,6.03042,6.04024,1521577.1516725,0
+AMKR.US,D,20110602,000000,6.04024,6.13838,6.03042,6.04997,1484336.4963405,0
+AMKR.US,D,20110603,000000,5.89308,6.01088,5.88336,5.93238,1755636.7968018,0
+AMKR.US,D,20110606,000000,5.89308,5.99123,5.86371,5.87364,1970606.4994632,0
+AMKR.US,D,20110607,000000,5.95212,5.98141,5.83424,5.85389,1157010.9484761,0
+AMKR.US,D,20110608,000000,5.80497,5.85389,5.70683,5.7363,1313220.351005,0
+AMKR.US,D,20110609,000000,5.75585,5.88336,5.69701,5.83424,1172625.1367565,0
+AMKR.US,D,20110610,000000,5.77549,5.82452,5.64809,5.7363,1310893.439895,0
+AMKR.US,D,20110613,000000,5.74593,5.78533,5.63816,5.70683,1099457.9413318,0
+AMKR.US,D,20110614,000000,5.78533,5.93238,5.78533,5.91273,1216857.6107467,0
+AMKR.US,D,20110615,000000,5.8147,5.86371,5.69701,5.70683,1178366.3288718,0
+AMKR.US,D,20110616,000000,5.69701,5.74593,5.57942,5.61852,908408.36084816,0
+AMKR.US,D,20110617,000000,5.69701,5.69701,5.54013,5.57942,1343224.3027072,0
+AMKR.US,D,20110620,000000,5.54013,5.60879,5.53039,5.60879,930536.69092828,0
+AMKR.US,D,20110621,000000,5.63816,5.82452,5.59907,5.78533,935755.86487331,0
+AMKR.US,D,20110622,000000,5.7363,5.80497,5.64809,5.71675,765557.78624266,0
+AMKR.US,D,20110623,000000,5.63816,5.95212,5.58915,5.90302,1530962.3934084,0
+AMKR.US,D,20110624,000000,5.91273,5.94221,5.77549,5.85389,5407966.1496418,0
+AMKR.US,D,20110627,000000,5.83424,5.88336,5.76578,5.86371,682351.31473362,0
+AMKR.US,D,20110628,000000,5.87364,5.98141,5.79504,5.97148,1845639.5820945,0
+AMKR.US,D,20110629,000000,6.02069,6.05979,5.90302,5.98141,1851197.3624201,0
+AMKR.US,D,20110630,000000,6.01088,6.12857,5.97148,6.04997,3672704.1855917,0
+AMKR.US,D,20110701,000000,6.03042,6.14801,5.95212,6.09899,2946981.0214188,0
+AMKR.US,D,20110705,000000,6.10881,6.11863,5.92256,5.97148,1110395.1289791,0
+AMKR.US,D,20110706,000000,5.94221,5.94221,5.77549,5.79504,1241989.0569413,0
+AMKR.US,D,20110707,000000,5.88336,6.46188,5.82452,6.40312,3317979.7380908,0
+AMKR.US,D,20110708,000000,6.20686,6.29527,6.13838,6.18741,1752041.1195213,0
+AMKR.US,D,20110711,000000,6.09899,6.18741,5.94221,5.96186,1321792.332773,0
+AMKR.US,D,20110712,000000,5.91273,5.92256,5.64809,5.66773,2511307.47828,0
+AMKR.US,D,20110713,000000,5.69701,5.71675,5.54994,5.57942,2098792.1929628,0
+AMKR.US,D,20110714,000000,5.61852,5.68718,5.41262,5.44208,2190387.2344503,0
+AMKR.US,D,20110715,000000,5.4912,5.52048,5.39317,5.4912,2088212.7590808,0
+AMKR.US,D,20110718,000000,5.44208,5.46173,5.14796,5.25583,1843334.8416402,0
+AMKR.US,D,20110719,000000,5.33423,5.46173,5.05965,5.40279,1887790.0299463,0
+AMKR.US,D,20110720,000000,5.48128,5.51075,5.25583,5.32439,2391094.1510827,0
+AMKR.US,D,20110721,000000,5.32439,5.5695,5.29503,5.55978,1770170.6694867,0
+AMKR.US,D,20110722,000000,5.54994,5.80497,5.54994,5.75585,1735468.5542526,0
+AMKR.US,D,20110725,000000,5.74593,5.74593,5.58915,5.63816,1850233.9466465,0
+AMKR.US,D,20110726,000000,5.62834,5.72647,5.61852,5.65792,2182219.3632735,0
+AMKR.US,D,20110727,000000,5.5695,5.62834,5.34405,5.37352,3019900.3086005,0
+AMKR.US,D,20110728,000000,5.35377,5.35377,5.20671,5.21643,3852195.8000634,0
+AMKR.US,D,20110729,000000,5.20671,5.39317,5.19699,5.23628,4976795.2651605,0
+AMKR.US,D,20110801,000000,5.34405,5.39317,5.07929,5.19699,4154126.877134,0
+AMKR.US,D,20110802,000000,5.17734,5.21643,5.04983,5.04983,3153901.7682395,0
+AMKR.US,D,20110803,000000,5.06948,5.13815,4.95179,5.04,3595394.100789,0
+AMKR.US,D,20110804,000000,4.97164,4.97164,4.60875,4.60875,5844143.5713232,0
+AMKR.US,D,20110805,000000,4.69696,4.84383,4.44195,4.55983,6289481.5049103,0
+AMKR.US,D,20110808,000000,4.35353,4.41247,4.06943,4.19675,4232104.0971271,0
+AMKR.US,D,20110809,000000,4.28506,4.45166,4.07906,4.3831,3603124.6053907,0
+AMKR.US,D,20110810,000000,4.25569,4.36345,4.1381,4.1772,2954917.1084659,0
+AMKR.US,D,20110811,000000,4.2164,4.31443,4.14762,4.18702,4501651.908017,0
+AMKR.US,D,20110812,000000,4.28506,4.31443,4.09881,4.09881,2440858.2037144,0
+AMKR.US,D,20110815,000000,4.16727,4.22611,4.1381,4.2164,1871884.5998682,0
+AMKR.US,D,20110816,000000,4.2164,4.2164,4.07906,4.12818,1904524.8441056,0
+AMKR.US,D,20110817,000000,4.14762,4.18702,4.02032,4.08888,1385088.5475468,0
+AMKR.US,D,20110818,000000,4.05951,4.06943,3.82403,3.86353,2734340.2453815,0
+AMKR.US,D,20110819,000000,3.76539,3.95165,3.75556,3.88288,2989916.5120401,0
+AMKR.US,D,20110822,000000,3.94172,3.9713,3.78493,3.80468,2501027.3482524,0
+AMKR.US,D,20110823,000000,3.83396,4.00067,3.82403,3.95165,3361306.2384614,0
+AMKR.US,D,20110824,000000,3.98121,4.01039,3.8928,3.96147,1161775.6239756,0
+AMKR.US,D,20110825,000000,3.9713,4.00067,3.84388,3.85361,1444619.7818497,0
+AMKR.US,D,20110826,000000,3.82403,3.93201,3.73582,3.90263,1608698.7594581,0
+AMKR.US,D,20110829,000000,3.94172,4.11835,3.94172,4.11835,1789079.2156792,0
+AMKR.US,D,20110830,000000,4.10853,4.24577,4.03987,4.19675,2399189.4637494,0
+AMKR.US,D,20110831,000000,4.29488,4.40275,4.16727,4.26542,3840884.7345374,0
+AMKR.US,D,20110901,000000,4.28506,4.33408,4.14762,4.14762,2492898.7796019,0
+AMKR.US,D,20110902,000000,4.07906,4.14762,4.03987,4.07906,2659265.3657942,0
+AMKR.US,D,20110906,000000,4.02032,4.03023,3.91255,4.01039,3397142.0804164,0
+AMKR.US,D,20110907,000000,4.14762,4.35353,4.08888,4.29488,3713386.3313702,0
+AMKR.US,D,20110908,000000,4.23605,4.44195,4.20666,4.23605,2800420.892982,0
+AMKR.US,D,20110909,000000,4.19675,4.29488,4.18702,4.2164,2530633.2359059,0
+AMKR.US,D,20110912,000000,4.16727,4.41247,4.16727,4.40275,3189572.3380326,0
+AMKR.US,D,20110913,000000,4.43211,4.60875,4.4223,4.56925,2484616.0241175,0
+AMKR.US,D,20110914,000000,4.60875,4.73616,4.54991,4.65766,1945592.9608478,0
+AMKR.US,D,20110915,000000,4.74599,4.76553,4.60875,4.61837,1779060.0947366,0
+AMKR.US,D,20110916,000000,4.6282,4.70659,4.60875,4.6282,2699626.0370624,0
+AMKR.US,D,20110919,000000,4.54991,4.64785,4.48114,4.60875,2738434.7624192,0
+AMKR.US,D,20110920,000000,4.589,4.69696,4.57909,4.60875,1775212.4781847,0
+AMKR.US,D,20110921,000000,4.61837,4.68705,4.53006,4.53998,1919862.9069446,0
+AMKR.US,D,20110922,000000,4.39282,4.63802,4.39282,4.48114,3620464.0738012,0
+AMKR.US,D,20110923,000000,4.48114,4.795,4.3831,4.72624,6238953.572408,0
+AMKR.US,D,20110926,000000,4.74599,4.77526,4.589,4.74599,2196964.8649464,0
+AMKR.US,D,20110927,000000,4.84383,5.04983,4.80464,4.92241,1929255.2029801,0
+AMKR.US,D,20110928,000000,4.93214,4.99088,4.53998,4.53998,4330412.8163172,0
+AMKR.US,D,20110929,000000,4.589,4.71642,4.44195,4.59892,2649324.8499043,0
+AMKR.US,D,20110930,000000,4.50079,4.57909,4.25569,4.27533,2794327.993644,0
+AMKR.US,D,20111003,000000,4.28506,4.39282,4.1772,4.18702,4665221.9682974,0
+AMKR.US,D,20111004,000000,4.18702,4.45166,4.1381,4.44195,3238514.0608826,0
+AMKR.US,D,20111005,000000,4.4223,4.55983,4.32436,4.48114,2869171.0891017,0
+AMKR.US,D,20111006,000000,4.45166,4.69696,4.43211,4.67731,1912565.7378896,0
+AMKR.US,D,20111007,000000,4.6674,4.70659,4.4223,4.51051,2091949.5223532,0
+AMKR.US,D,20111010,000000,4.60875,4.67731,4.56925,4.65766,2720707.3075309,0
+AMKR.US,D,20111011,000000,4.63802,4.77526,4.60875,4.72624,1197203.3243112,0
+AMKR.US,D,20111012,000000,4.78518,4.85374,4.70659,4.73616,1327290.6554307,0
+AMKR.US,D,20111013,000000,4.69696,4.795,4.6282,4.75561,2255518.5748765,0
+AMKR.US,D,20111014,000000,4.81455,4.90286,4.72624,4.76553,1918388.5583288,0
+AMKR.US,D,20111017,000000,4.72624,4.72624,4.61837,4.63802,1005608.5472444,0
+AMKR.US,D,20111018,000000,4.67731,4.76553,4.60875,4.70659,1406052.9181933,0
+AMKR.US,D,20111019,000000,4.70659,4.75561,4.64785,4.67731,2002695.500575,0
+AMKR.US,D,20111020,000000,4.65766,4.72624,4.51051,4.6282,2241626.6434549,0
+AMKR.US,D,20111021,000000,4.73616,4.74599,4.56925,4.61837,3644233.0324164,0
+AMKR.US,D,20111024,000000,4.64785,4.95179,4.64785,4.795,2424526.4923893,0
+AMKR.US,D,20111025,000000,4.72624,4.81455,4.68705,4.68705,1958111.3193621,0
+AMKR.US,D,20111026,000000,4.78518,4.84383,4.53998,4.78518,3245648.9810469,0
+AMKR.US,D,20111027,000000,4.98116,5.05965,4.8734,4.96171,3501131.5262966,0
+AMKR.US,D,20111028,000000,4.64785,4.71642,4.48114,4.67731,4323390.7649465,0
+AMKR.US,D,20111031,000000,4.60875,4.80464,4.56925,4.74599,2836382.7045728,0
+AMKR.US,D,20111101,000000,4.60875,4.71642,4.53998,4.60875,1513465.7148924,0
+AMKR.US,D,20111102,000000,4.69696,4.75561,4.59892,4.68705,2260737.7488214,0
+AMKR.US,D,20111103,000000,4.75561,4.88321,4.65766,4.8734,1394726.7363111,0
+AMKR.US,D,20111104,000000,4.78518,5.02055,4.78518,4.97164,1462500.4158151,0
+AMKR.US,D,20111107,000000,4.96171,5.01073,4.78518,4.85374,1453115.1740792,0
+AMKR.US,D,20111108,000000,4.90286,4.99088,4.80464,4.88321,2440179.9831961,0
+AMKR.US,D,20111109,000000,4.74599,4.8342,4.589,4.59892,3472620.0628379,0
+AMKR.US,D,20111110,000000,4.6674,4.78518,4.57909,4.75561,1922407.4935851,0
+AMKR.US,D,20111111,000000,4.81455,4.93214,4.80464,4.9126,1047868.8406186,0
+AMKR.US,D,20111114,000000,4.85374,4.90286,4.6674,4.68705,919314.30802582,0
+AMKR.US,D,20111115,000000,4.65766,4.77526,4.60875,4.73616,1110009.1580154,0
+AMKR.US,D,20111116,000000,4.65766,4.8342,4.6282,4.65766,1164749.5151346,0
+AMKR.US,D,20111117,000000,4.65766,4.72624,4.4615,4.53006,1910380.9205286,0
+AMKR.US,D,20111118,000000,4.54991,4.61837,4.50079,4.53998,1360923.5403971,0
+AMKR.US,D,20111121,000000,4.43211,4.50079,4.36345,4.40275,1429429.8593023,0
+AMKR.US,D,20111122,000000,4.4223,4.49097,4.30451,4.30451,1325140.1018105,0
+AMKR.US,D,20111123,000000,4.28506,4.30451,4.10853,4.10853,1856953.6708917,0
+AMKR.US,D,20111125,000000,4.09881,4.23605,4.06943,4.06943,625552.10988911,0
+AMKR.US,D,20111128,000000,4.1381,4.27533,4.12818,4.24577,1338745.8302198,0
+AMKR.US,D,20111129,000000,4.2164,4.26542,3.98121,4.02032,2461328.7733892,0
+AMKR.US,D,20111130,000000,4.04968,4.37337,4.03023,4.35353,2575156.9516937,0
+AMKR.US,D,20111201,000000,4.32436,4.48114,4.30451,4.3831,1805926.898632,0
+AMKR.US,D,20111202,000000,4.4615,4.55983,4.44195,4.50079,1767117.1655181,0
+AMKR.US,D,20111205,000000,4.54991,4.64785,4.44195,4.50079,1815981.2910726,0
+AMKR.US,D,20111206,000000,4.49097,4.6282,4.49097,4.57909,1811609.6408363,0
+AMKR.US,D,20111207,000000,4.52034,4.67731,4.51051,4.64785,1141030.9443737,0
+AMKR.US,D,20111208,000000,4.56925,4.64785,4.4615,4.4615,1301795.4089284,0
+AMKR.US,D,20111209,000000,4.43211,4.53998,4.4223,4.50079,2190799.4070982,0
+AMKR.US,D,20111212,000000,4.52034,4.52034,4.16727,4.1772,2382503.0219302,0
+AMKR.US,D,20111213,000000,4.29488,4.32436,4.07906,4.07906,2286351.9106598,0
+AMKR.US,D,20111214,000000,4.08888,4.15756,4.01039,4.01039,1959814.4288362,0
+AMKR.US,D,20111215,000000,4.07906,4.11835,3.99085,4.05951,1279993.592144,0
+AMKR.US,D,20111216,000000,4.09881,4.15756,4.00067,4.06943,2380019.9084718,0
+AMKR.US,D,20111219,000000,4.09881,4.1381,4.00067,4.00067,1047744.8864971,0
+AMKR.US,D,20111220,000000,4.08888,4.25569,4.06943,4.24577,2400542.881515,0
+AMKR.US,D,20111221,000000,4.20666,4.24577,4.14762,4.16727,907798.66781152,0
+AMKR.US,D,20111222,000000,4.19675,4.41247,4.14762,4.37337,1095120.5548364,0
+AMKR.US,D,20111223,000000,4.41247,4.49097,4.35353,4.43211,503279.93496647,0
+AMKR.US,D,20111227,000000,4.41247,4.4615,4.36345,4.41247,379663.41209197,0
+AMKR.US,D,20111228,000000,4.4223,4.43211,4.31443,4.31443,572044.23968535,0
+AMKR.US,D,20111229,000000,4.33408,4.3831,4.23605,4.27533,1274938.6826038,0
+AMKR.US,D,20111230,000000,4.28506,4.33408,4.23605,4.27533,797261.82414778,0
+AMKR.US,D,20120103,000000,4.3831,4.57909,4.37337,4.53006,1453857.8910511,0
+AMKR.US,D,20120104,000000,4.51051,4.56925,4.4615,4.48114,651525.03324984,0
+AMKR.US,D,20120105,000000,4.50079,4.53006,4.44195,4.52034,922096.72533847,0
+AMKR.US,D,20120106,000000,4.52034,4.6282,4.4615,4.54991,975778.937518,0
+AMKR.US,D,20120109,000000,4.56925,4.74599,4.56925,4.71642,1273229.5265871,0
+AMKR.US,D,20120110,000000,4.75561,4.8342,4.73616,4.80464,691191.35988631,0
+AMKR.US,D,20120111,000000,4.77526,4.82448,4.70659,4.74599,1320692.8697929,0
+AMKR.US,D,20120112,000000,4.78518,4.85374,4.70659,4.80464,557656.4917778,0
+AMKR.US,D,20120113,000000,4.71642,4.84383,4.71642,4.77526,737552.21684077,0
+AMKR.US,D,20120117,000000,4.76553,4.90286,4.76553,4.88321,886370.72890571,0
+AMKR.US,D,20120118,000000,4.86357,5.06948,4.85374,5.05965,4267170.0126689,0
+AMKR.US,D,20120119,000000,5.05965,5.21643,5.04983,5.09885,1284710.9030604,0
+AMKR.US,D,20120120,000000,5.04983,5.2852,5.04983,5.2852,974471.87657829,0
+AMKR.US,D,20120123,000000,5.26545,5.45191,5.22636,5.3636,1170259.9308772,0
+AMKR.US,D,20120124,000000,5.35377,5.54994,5.29503,5.54994,1674154.5976658,0
+AMKR.US,D,20120125,000000,5.52048,5.54013,5.40279,5.50093,1832663.7018635,0
+AMKR.US,D,20120126,000000,5.50093,5.61852,5.46173,5.53039,2078547.3608752,0
+AMKR.US,D,20120127,000000,5.45191,5.65792,5.45191,5.61852,1067279.2498394,0
+AMKR.US,D,20120130,000000,5.51075,5.66773,5.48128,5.62834,1090643.0901062,0
+AMKR.US,D,20120131,000000,5.68718,5.68718,5.54994,5.61852,973867.22232708,0
+AMKR.US,D,20120201,000000,5.63816,5.84417,5.62834,5.84417,1843413.4466929,0
+AMKR.US,D,20120202,000000,5.83424,5.92256,5.76578,5.87364,1876855.8655703,0
+AMKR.US,D,20120203,000000,5.88336,6.03042,5.88336,5.95212,1638234.1041155,0
+AMKR.US,D,20120206,000000,5.91273,5.94221,5.78533,5.86371,1371224.8333237,0
+AMKR.US,D,20120207,000000,5.87364,5.96186,5.77549,5.87364,2593651.3097241,0
+AMKR.US,D,20120208,000000,5.87364,6.07944,5.86371,6.04024,1844176.3188065,0
+AMKR.US,D,20120209,000000,6.04024,6.14801,5.99123,6.08936,2428897.1348684,0
+AMKR.US,D,20120210,000000,5.82452,6.32464,5.7363,6.13838,2613269.3169046,0
+AMKR.US,D,20120213,000000,6.16766,6.21678,6.04024,6.17757,1980915.8544465,0
+AMKR.US,D,20120214,000000,6.16766,6.39321,6.15783,6.37347,2163638.3381338,0
+AMKR.US,D,20120215,000000,6.39321,6.53055,6.2658,6.31471,2709699.5768875,0
+AMKR.US,D,20120216,000000,6.34418,6.64822,6.32464,6.57956,3493218.6176624,0
+AMKR.US,D,20120217,000000,6.62858,6.63851,6.41296,6.41296,1745755.7385799,0
+AMKR.US,D,20120221,000000,6.45215,6.55991,6.28534,6.31471,1752133.8331731,0
+AMKR.US,D,20120222,000000,6.35411,6.45215,6.09899,6.10881,2399321.4799276,0
+AMKR.US,D,20120223,000000,6.09899,6.31471,6.01088,6.30499,2058463.7699212,0
+AMKR.US,D,20120224,000000,6.30499,6.34418,6.14801,6.18741,905511.05922778,0
+AMKR.US,D,20120227,000000,6.15783,6.55991,5.98141,6.45215,2530587.886837,0
+AMKR.US,D,20120228,000000,6.48152,6.60893,6.42257,6.51089,1365889.7673138,0
+AMKR.US,D,20120229,000000,6.53055,6.59921,6.2267,6.2658,2139145.8099315,0
+AMKR.US,D,20120301,000000,6.32464,6.43241,6.2267,6.23633,1379578.1318041,0
+AMKR.US,D,20120302,000000,6.2658,6.31471,6.06972,6.12857,1596377.9213326,0
+AMKR.US,D,20120305,000000,6.08936,6.10881,5.93238,5.99123,1164348.4278146,0
+AMKR.US,D,20120306,000000,5.89308,6.01088,5.88336,5.95212,1208490.203667,0
+AMKR.US,D,20120307,000000,5.98141,6.09899,5.98141,6.05979,657891.034758,0
+AMKR.US,D,20120308,000000,6.04997,6.19693,6.03042,6.16766,602567.18628644,0
+AMKR.US,D,20120309,000000,6.11863,6.31471,6.11863,6.24615,634551.38066129,0
+AMKR.US,D,20120312,000000,6.2267,6.2658,6.13838,6.17757,524063.91709474,0
+AMKR.US,D,20120313,000000,6.24615,6.27562,6.08936,6.20686,1277915.5970339,0
+AMKR.US,D,20120314,000000,6.17757,6.29527,6.12857,6.13838,906017.9610417,0
+AMKR.US,D,20120315,000000,6.15783,6.27562,6.03042,6.20686,1267799.7314112,0
+AMKR.US,D,20120316,000000,6.2267,6.2658,6.15783,6.23633,1042629.5115318,0
+AMKR.US,D,20120319,000000,6.25587,6.46188,6.21678,6.28534,1284775.399514,0
+AMKR.US,D,20120320,000000,6.25587,6.38328,6.21678,6.2658,964429.57722278,0
+AMKR.US,D,20120321,000000,6.29527,6.37347,6.21678,6.2658,636242.3970505,0
+AMKR.US,D,20120322,000000,6.17757,6.2267,6.06972,6.13838,652710.15558221,0
+AMKR.US,D,20120323,000000,6.11863,6.14801,6.01088,6.11863,1119360.1360104,0
+AMKR.US,D,20120326,000000,6.14801,6.37347,6.14801,6.2658,1418324.3762217,0
+AMKR.US,D,20120327,000000,6.25587,6.32464,6.18741,6.27562,1122033.7155578,0
+AMKR.US,D,20120328,000000,6.27562,6.32464,6.11863,6.18741,1252465.6996005,0
+AMKR.US,D,20120329,000000,6.12857,6.18741,5.97148,6.07944,1359048.1044613,0
+AMKR.US,D,20120330,000000,6.07944,6.16766,5.96186,6.02546,1613877.6231197,0
+AMKR.US,D,20120402,000000,5.99123,6.12857,5.91273,6.04024,1258657.3591329,0
+AMKR.US,D,20120403,000000,6.03042,6.07944,5.86371,5.88336,1082311.9622816,0
+AMKR.US,D,20120404,000000,5.79504,5.84417,5.7363,5.76578,1130022.2059733,0
+AMKR.US,D,20120405,000000,5.72647,5.82452,5.69701,5.79504,381730.32187403,0
+AMKR.US,D,20120409,000000,5.67727,5.70683,5.60879,5.63816,1990436.1356317,0
+AMKR.US,D,20120410,000000,5.62834,5.69701,5.47155,5.50093,706348.02644998,0
+AMKR.US,D,20120411,000000,5.5695,5.61852,5.51075,5.60879,1368336.6015171,0
+AMKR.US,D,20120412,000000,5.58915,5.80497,5.58915,5.79504,807125.75049919,0
+AMKR.US,D,20120413,000000,5.74593,5.75585,5.5695,5.57942,1145728.1001486,0
+AMKR.US,D,20120416,000000,5.57942,5.60879,5.50093,5.53039,716591.87722257,0
+AMKR.US,D,20120417,000000,5.57942,5.71675,5.5695,5.57942,1242649.1378321,0
+AMKR.US,D,20120418,000000,5.5695,5.67727,5.54013,5.62834,986420.8523393,0
+AMKR.US,D,20120419,000000,5.61852,5.78533,5.54013,5.57942,1029206.187155,0
+AMKR.US,D,20120420,000000,5.64809,5.70683,5.5695,5.60879,1210773.7812225,0
+AMKR.US,D,20120423,000000,5.51075,5.5695,5.47155,5.54994,949268.87963077,0
+AMKR.US,D,20120424,000000,5.55978,5.61852,5.50093,5.55978,1064975.5171424,0
+AMKR.US,D,20120425,000000,5.62834,5.71675,5.57942,5.60879,1072120.5148775,0
+AMKR.US,D,20120426,000000,5.61852,5.79504,5.61852,5.79504,1689688.1653794,0
+AMKR.US,D,20120427,000000,5.61852,5.77549,5.37352,5.42254,3613203.1840013,0
+AMKR.US,D,20120430,000000,5.39317,5.42254,5.04983,5.06948,2267896.8551558,0
+AMKR.US,D,20120501,000000,5.05965,5.20671,4.95179,5.03029,2592416.8072945,0
+AMKR.US,D,20120502,000000,4.98116,5.12832,4.95179,5.05965,1376247.494637,0
+AMKR.US,D,20120503,000000,5.01073,5.13815,4.77526,4.80464,2401815.6787138,0
+AMKR.US,D,20120504,000000,4.77526,4.77526,4.53998,4.53998,3690827.6890146,0
+AMKR.US,D,20120507,000000,4.52034,4.56925,4.45166,4.49097,3138144.478453,0
+AMKR.US,D,20120508,000000,4.44195,4.54991,4.41247,4.49097,2797638.4756694,0
+AMKR.US,D,20120509,000000,4.45166,4.60875,4.4223,4.54991,2356730.6422294,0
+AMKR.US,D,20120510,000000,4.59892,4.67731,4.56925,4.63802,1754026.4009794,0
+AMKR.US,D,20120511,000000,4.589,4.71642,4.56925,4.64785,4494558.3058932,0
+AMKR.US,D,20120514,000000,4.57909,4.67731,4.51051,4.53006,699248.3777837,0
+AMKR.US,D,20120515,000000,4.52034,4.57909,4.45166,4.50079,1537164.1305116,0
+AMKR.US,D,20120516,000000,4.54991,4.54991,4.39282,4.40275,994046.55020414,0
+AMKR.US,D,20120517,000000,4.41247,4.43211,4.28506,4.32436,595193.42769293,0
+AMKR.US,D,20120518,000000,4.32436,4.32436,4.20666,4.24577,1153273.1774466,0
+AMKR.US,D,20120521,000000,4.24577,4.35353,4.22611,4.33408,1018007.9904226,0
+AMKR.US,D,20120522,000000,4.32436,4.43211,4.31443,4.35353,1490451.5663343,0
+AMKR.US,D,20120523,000000,4.31443,4.47141,4.28506,4.44195,866884.73790338,0
+AMKR.US,D,20120524,000000,4.43211,4.53006,4.40275,4.49097,895618.91567797,0
+AMKR.US,D,20120525,000000,4.47141,4.59892,4.44195,4.55983,1134125.7928249,0
+AMKR.US,D,20120529,000000,4.60875,4.65766,4.55983,4.6282,1185031.6342343,0
+AMKR.US,D,20120530,000000,4.56925,4.60875,4.53998,4.589,869932.19532948,0
+AMKR.US,D,20120531,000000,4.57909,4.65766,4.53006,4.63802,1645167.4728628,0
+AMKR.US,D,20120601,000000,4.52034,4.589,4.51051,4.54991,1224353.3079476,0
+AMKR.US,D,20120604,000000,4.56925,4.56925,4.41247,4.47141,1322484.6618907,0
+AMKR.US,D,20120605,000000,4.43211,4.51051,4.3831,4.3831,889137.022105,0
+AMKR.US,D,20120606,000000,4.4615,4.56925,4.43211,4.53998,1080256.1378275,0
+AMKR.US,D,20120607,000000,4.60875,4.74599,4.50079,4.51051,1461795.9936124,0
+AMKR.US,D,20120608,000000,4.4615,4.6674,4.41247,4.61837,1016426.8195556,0
+AMKR.US,D,20120611,000000,4.65766,4.6674,4.3439,4.3439,1126065.7516563,0
+AMKR.US,D,20120612,000000,4.37337,4.52034,4.37337,4.41247,1386081.1882759,0
+AMKR.US,D,20120613,000000,4.40275,4.50079,4.3439,4.37337,1369922.8111694,0
+AMKR.US,D,20120614,000000,4.3831,4.50079,4.36345,4.40275,1220699.1807562,0
+AMKR.US,D,20120615,000000,4.39282,4.50079,4.37337,4.49097,1295597.7028535,0
+AMKR.US,D,20120618,000000,4.45166,4.64785,4.4223,4.61837,1178387.4917705,0
+AMKR.US,D,20120619,000000,4.6282,4.78518,4.61837,4.75561,1097095.7587237,0
+AMKR.US,D,20120620,000000,4.77526,4.85374,4.67731,4.80464,923133.7073793,0
+AMKR.US,D,20120621,000000,4.795,4.85374,4.63802,4.63802,1030954.645698,0
+AMKR.US,D,20120622,000000,4.64785,4.81455,4.64785,4.795,2134122.1408609,0
+AMKR.US,D,20120625,000000,4.70659,4.72624,4.60875,4.61837,819472.7903089,0
+AMKR.US,D,20120626,000000,4.61837,4.68705,4.589,4.59892,666999.1432954,0
+AMKR.US,D,20120627,000000,4.59892,4.74599,4.57909,4.72624,1062937.8323158,0
+AMKR.US,D,20120628,000000,4.6674,4.78518,4.6282,4.70659,1015285.0307779,0
+AMKR.US,D,20120629,000000,4.81455,4.82448,4.77526,4.78518,1277920.6358194,0
+AMKR.US,D,20120702,000000,4.80464,4.84383,4.59892,4.69696,2806773.7936481,0
+AMKR.US,D,20120703,000000,4.68705,4.77526,4.65766,4.68705,1251201.9722155,0
+AMKR.US,D,20120705,000000,4.68705,4.98116,4.67731,4.94197,1245283.4148532,0
+AMKR.US,D,20120706,000000,4.99088,5.02055,4.90286,4.92241,921552.53651238,0
+AMKR.US,D,20120709,000000,4.88321,4.88321,4.67731,4.78518,937145.561894,0
+AMKR.US,D,20120710,000000,4.76553,4.84383,4.67731,4.69696,929803.04377014,0
+AMKR.US,D,20120711,000000,4.67731,4.76553,4.61837,4.63802,917943.75838974,0
+AMKR.US,D,20120712,000000,4.57909,4.57909,4.40275,4.44195,1307871.176396,0
+AMKR.US,D,20120713,000000,4.4615,4.64785,4.44195,4.6282,1050460.7918421,0
+AMKR.US,D,20120716,000000,4.59892,4.64785,4.54991,4.57909,615772.83513287,0
+AMKR.US,D,20120717,000000,4.59892,4.69696,4.53998,4.6282,715402.72386186,0
+AMKR.US,D,20120718,000000,4.64785,4.84383,4.60875,4.77526,882523.11235385,0
+AMKR.US,D,20120719,000000,4.82448,4.90286,4.76553,4.84383,761391.71845183,0
+AMKR.US,D,20120720,000000,4.81455,4.87826,4.76553,4.81455,598569.41392885,0
+AMKR.US,D,20120723,000000,4.69696,4.76553,4.589,4.71642,800937.11423805,0
+AMKR.US,D,20120724,000000,4.71642,4.77526,4.55983,4.59892,794394.75523996,0
+AMKR.US,D,20120725,000000,4.61837,4.72624,4.59892,4.65766,679184.94197145,0
+AMKR.US,D,20120726,000000,4.73616,4.88321,4.68705,4.81455,814115.55364318,0
+AMKR.US,D,20120727,000000,4.82448,5.10878,4.72723,5.07929,1076659.4527899,0
+AMKR.US,D,20120730,000000,5.10878,5.25583,4.97164,5.03029,1132045.7822007,0
+AMKR.US,D,20120731,000000,5.03029,5.32439,5.03029,5.22636,1387776.2356934,0
+AMKR.US,D,20120801,000000,5.2461,5.2461,5.02055,5.03029,1322779.9347167,0
+AMKR.US,D,20120802,000000,4.97164,5.16751,4.93214,5.07929,926196.28116168,0
+AMKR.US,D,20120803,000000,5.15769,5.27538,5.09885,5.17734,838602.03530302,0
+AMKR.US,D,20120806,000000,5.18726,5.28033,5.10878,5.16751,1170344.5824724,0
+AMKR.US,D,20120807,000000,5.22636,5.43236,5.22636,5.31468,1087616.7955789,0
+AMKR.US,D,20120808,000000,5.2852,5.31468,5.21643,5.2852,1342043.2114031,0
+AMKR.US,D,20120809,000000,5.2852,5.4666,5.26595,5.42254,1054391.0444749,0
+AMKR.US,D,20120810,000000,5.39317,5.42254,5.32439,5.41262,938982.7030606,0
+AMKR.US,D,20120813,000000,5.38324,5.42254,5.29503,5.33423,2592649.5991812,0
+AMKR.US,D,20120814,000000,5.38324,5.38324,5.21643,5.2461,687768.00906738,0
+AMKR.US,D,20120815,000000,5.20671,5.2852,5.16751,5.2461,447603.37151503,0
+AMKR.US,D,20120816,000000,5.22636,5.27538,5.17734,5.23628,1026248.4201094,0
+AMKR.US,D,20120817,000000,5.19699,5.2461,5.14796,5.2461,472882.95800105,0
+AMKR.US,D,20120820,000000,5.16751,5.18726,5.04983,5.05965,752739.116117,0
+AMKR.US,D,20120821,000000,5.06948,5.12832,4.99088,5.04,782237.1737623,0
+AMKR.US,D,20120822,000000,5.01073,5.04983,4.77526,4.77526,1430664.3617318,0
+AMKR.US,D,20120823,000000,4.75561,4.82051,4.6674,4.70183,936757.57541614,0
+AMKR.US,D,20120824,000000,4.6674,4.6674,4.53998,4.61837,1094647.9167634,0
+AMKR.US,D,20120827,000000,4.60875,4.6282,4.4615,4.53006,688485.53211215,0
+AMKR.US,D,20120828,000000,4.52034,4.61837,4.48114,4.59892,1181997.2776503,0
+AMKR.US,D,20120829,000000,4.60875,4.65796,4.56925,4.589,954823.63668522,0
+AMKR.US,D,20120830,000000,4.54991,4.56925,4.51051,4.52034,674495.84825332,0
+AMKR.US,D,20120831,000000,4.55983,4.6282,4.47141,4.59892,1848973.2425327,0
+AMKR.US,D,20120904,000000,4.57909,4.59,4.45166,4.47141,723021.36742711,0
+AMKR.US,D,20120905,000000,4.50079,4.5392,4.40275,4.41247,559682.08351935,0
+AMKR.US,D,20120906,000000,4.45166,4.47141,4.39282,4.4615,1876703.6942503,0
+AMKR.US,D,20120907,000000,4.47141,4.60875,4.43211,4.55983,1396295.814093,0
+AMKR.US,D,20120910,000000,4.55983,4.61837,4.52034,4.53006,526844.31889322,0
+AMKR.US,D,20120911,000000,4.53006,4.57909,4.49097,4.55983,625835.2896301,0
+AMKR.US,D,20120912,000000,4.55983,4.6282,4.53998,4.589,691259.88736812,0
+AMKR.US,D,20120913,000000,4.56925,4.67731,4.47141,4.6282,817798.90579014,0
+AMKR.US,D,20120914,000000,4.63802,4.74599,4.60875,4.74599,552090.64939541,0
+AMKR.US,D,20120917,000000,4.71642,4.75561,4.6674,4.74599,356633.13942046,0
+AMKR.US,D,20120918,000000,4.51061,4.78518,4.51061,4.74599,621530.15136147,0
+AMKR.US,D,20120919,000000,4.73616,4.77446,4.6282,4.63802,553682.90559026,0
+AMKR.US,D,20120920,000000,4.59892,4.63802,4.48114,4.51061,502519.07836703,0
+AMKR.US,D,20120921,000000,4.57909,4.57909,4.45126,4.45166,771401.76958061,0
+AMKR.US,D,20120924,000000,4.43211,4.53998,4.41247,4.43211,469710.53869636,0
+AMKR.US,D,20120925,000000,4.4615,4.51051,4.36345,4.39282,863213.47884144,0
+AMKR.US,D,20120926,000000,4.3831,4.3831,4.28506,4.37337,678967.26644102,0
+AMKR.US,D,20120927,000000,4.3831,4.4223,4.27533,4.37337,505906.14993089,0
+AMKR.US,D,20120928,000000,4.33408,4.39282,4.28506,4.32932,656229.24332426,0
+AMKR.US,D,20121001,000000,4.32436,4.39282,4.28506,4.33408,952349.59304068,0
+AMKR.US,D,20121002,000000,4.3439,4.51051,4.3439,4.45166,709827.8116657,0
+AMKR.US,D,20121003,000000,4.45166,4.51051,4.40275,4.41247,300547.42659237,0
+AMKR.US,D,20121004,000000,4.41247,4.44562,4.3439,4.39282,332563.86919395,0
+AMKR.US,D,20121005,000000,4.41247,4.49097,4.3439,4.35353,237529.35277416,0
+AMKR.US,D,20121008,000000,4.31443,4.35353,4.28506,4.33408,300511.1473373,0
+AMKR.US,D,20121009,000000,4.32436,4.36345,4.23605,4.27533,458791.49067659,0
+AMKR.US,D,20121010,000000,4.26542,4.36345,4.15756,4.19675,617476.9523642,0
+AMKR.US,D,20121011,000000,4.22611,4.25559,4.1772,4.18702,350506.98409861,0
+AMKR.US,D,20121012,000000,4.19675,4.19675,4.11835,4.12818,243539.61603119,0
+AMKR.US,D,20121015,000000,4.1381,4.16727,4.06943,4.15756,318005.81033898,0
+AMKR.US,D,20121016,000000,4.18702,4.35353,4.18702,4.35353,393878.83353792,0
+AMKR.US,D,20121017,000000,4.35353,4.41247,4.28506,4.30451,356801.43485372,0
+AMKR.US,D,20121018,000000,4.33408,4.36345,4.24577,4.30451,393264.10171586,0
+AMKR.US,D,20121019,000000,4.26542,4.26542,4.11835,4.1772,731938.00211829,0
+AMKR.US,D,20121022,000000,4.1772,4.2164,4.05951,4.14762,800396.9564403,0
+AMKR.US,D,20121023,000000,4.11835,4.1772,4.06943,4.15756,620000.37610592,0
+AMKR.US,D,20121024,000000,4.1772,4.19675,4.12818,4.1772,316777.35445194,0
+AMKR.US,D,20121025,000000,4.20666,4.24577,4.05951,4.06943,412237.14436175,0
+AMKR.US,D,20121026,000000,4.04968,4.19675,3.90263,3.9713,2207687.4003344,0
+AMKR.US,D,20121031,000000,4.02032,4.23605,4.01039,4.23605,690350.89047713,0
+AMKR.US,D,20121101,000000,4.23605,4.40275,4.18702,4.3439,840496.61862348,0
+AMKR.US,D,20121102,000000,4.33408,4.36345,4.23605,4.25569,401799.80422877,0
+AMKR.US,D,20121105,000000,4.23605,4.30451,4.16727,4.24577,522109.87610624,0
+AMKR.US,D,20121106,000000,4.27533,4.36345,4.2409,4.33408,421113.46876951,0
+AMKR.US,D,20121107,000000,4.27533,4.27533,4.09881,4.11835,482180.52487048,0
+AMKR.US,D,20121108,000000,4.10853,4.13314,4.03023,4.03023,485083.87303338,0
+AMKR.US,D,20121109,000000,4.02032,4.18702,4.02032,4.04968,338981.26631346,0
+AMKR.US,D,20121112,000000,4.07906,4.07906,3.9713,4.03987,305367.52873161,0
+AMKR.US,D,20121113,000000,4.02032,4.03987,3.9713,3.98121,246726.14393507,0
+AMKR.US,D,20121114,000000,3.98121,4.00067,3.88288,3.89766,486918.9986858,0
+AMKR.US,D,20121115,000000,3.88288,3.9713,3.80468,3.83396,613316.93111587,0
+AMKR.US,D,20121116,000000,3.76539,3.80468,3.57913,3.73582,1303442.0840059,0
+AMKR.US,D,20121119,000000,3.76539,3.88288,3.71637,3.75556,920656.6404635,0
+AMKR.US,D,20121120,000000,3.79487,3.83396,3.70655,3.82403,966324.16054324,0
+AMKR.US,D,20121121,000000,3.83396,3.95165,3.82403,3.94172,400482.66571822,0
+AMKR.US,D,20121123,000000,3.9713,4.06943,3.94172,4.03023,205701.36074754,0
+AMKR.US,D,20121126,000000,4.03023,4.12818,4.01039,4.0349,386331.74072573,0
+AMKR.US,D,20121127,000000,4.01039,4.15756,3.99085,4.01039,573924.71440661,0
+AMKR.US,D,20121128,000000,3.98121,4.01039,3.87316,3.96147,570522.52648647,0
+AMKR.US,D,20121129,000000,4.00067,4.07906,3.9713,4.04968,535577.54179486,0
+AMKR.US,D,20121130,000000,4.08888,4.16727,4.03987,4.14762,1164890.6011265,0
+AMKR.US,D,20121203,000000,4.19675,4.26542,4.1381,4.23605,472635.04975805,0
+AMKR.US,D,20121204,000000,4.23595,4.31443,4.21153,4.23605,619262.69791943,0
+AMKR.US,D,20121205,000000,4.28506,4.30451,4.16727,4.27533,306221.09898289,0
+AMKR.US,D,20121206,000000,4.20666,4.30451,4.19198,4.27533,446358.79151462,0
+AMKR.US,D,20121207,000000,4.28506,4.28506,4.1381,4.20666,515278.29082465,0
+AMKR.US,D,20121210,000000,4.2164,4.26542,4.1772,4.23605,306750.1714527,0
+AMKR.US,D,20121211,000000,4.25569,4.28506,4.15756,4.16727,761590.24659764,0
+AMKR.US,D,20121212,000000,4.19675,4.23605,4.15756,4.16727,350149.23033332,0
+AMKR.US,D,20121213,000000,4.15756,4.18702,4.07906,4.11835,338791.80798141,0
+AMKR.US,D,20121214,000000,4.10853,4.16727,4.06943,4.08888,255554.09600273,0
+AMKR.US,D,20121217,000000,4.10853,4.17671,4.00067,4.03023,527060.98666657,0
+AMKR.US,D,20121218,000000,4.03023,4.2164,4.03023,4.2164,377910.92252055,0
+AMKR.US,D,20121219,000000,4.20666,4.30451,4.20666,4.29488,1117750.7479451,0
+AMKR.US,D,20121220,000000,4.29488,4.33408,4.26542,4.28546,558754.94700084,0
+AMKR.US,D,20121221,000000,4.23605,4.26542,4.06943,4.19675,1068110.6494349,0
+AMKR.US,D,20121224,000000,4.18702,4.32436,4.07906,4.10853,167065.96960938,0
+AMKR.US,D,20121226,000000,4.10853,4.1772,4.03987,4.04968,592345.50616973,0
+AMKR.US,D,20121227,000000,4.05951,4.10853,3.92227,4.04968,535015.21334123,0
+AMKR.US,D,20121228,000000,4.01039,4.06933,3.98121,4.02032,287337.7467176,0
+AMKR.US,D,20121231,000000,4.00067,4.16727,3.99085,4.15835,447557.01468911,0
+AMKR.US,D,20130102,000000,4.26542,4.3831,4.24577,4.35353,701103.65857782,0
+AMKR.US,D,20130103,000000,4.32436,4.3831,4.28506,4.35353,1104195.40739,0
+AMKR.US,D,20130104,000000,4.3831,4.67731,4.32932,4.60935,1166578.5942444,0
+AMKR.US,D,20130107,000000,4.56925,4.68705,4.51051,4.60875,914251.33642902,0
+AMKR.US,D,20130108,000000,4.59892,4.70659,4.45166,4.47141,861100.21223347,0
+AMKR.US,D,20130109,000000,4.51051,4.57909,4.4469,4.49097,365524.5801845,0
+AMKR.US,D,20130110,000000,4.50079,4.60875,4.49097,4.56925,445760.18380593,0
+AMKR.US,D,20130111,000000,4.60875,4.62721,4.47141,4.59892,417614.53616918,0
+AMKR.US,D,20130114,000000,4.56925,4.60379,4.49165,4.57909,775498.30213256,0
+AMKR.US,D,20130115,000000,4.53006,4.57412,4.50079,4.55983,599056.16060107,0
+AMKR.US,D,20130116,000000,4.53998,4.59892,4.53006,4.55983,424971.16289223,0
+AMKR.US,D,20130117,000000,4.56925,4.60875,4.54991,4.60875,347497.82144176,0
+AMKR.US,D,20130118,000000,4.589,4.70659,4.50079,4.51051,981855.71274266,0
+AMKR.US,D,20130122,000000,4.52034,4.53998,4.40275,4.48114,670725.82899702,0
+AMKR.US,D,20130123,000000,4.44195,4.57909,4.4223,4.55983,698391.78426115,0
+AMKR.US,D,20130124,000000,4.53998,4.69696,4.53006,4.67731,1043958.7431274,0
+AMKR.US,D,20130125,000000,4.69696,4.85374,4.65766,4.68705,886005.92084082,0
+AMKR.US,D,20130128,000000,4.68705,4.78518,4.62334,4.65766,520828.00909367,0
+AMKR.US,D,20130129,000000,4.63802,4.6674,4.56925,4.59892,414083.35534211,0
+AMKR.US,D,20130130,000000,4.64785,4.65766,4.45166,4.47141,641801.1851333,0
+AMKR.US,D,20130131,000000,4.48114,4.54494,4.40275,4.53998,669654.5832153,0
+AMKR.US,D,20130201,000000,4.53998,4.76553,4.53998,4.74599,642150.87684191,0
+AMKR.US,D,20130204,000000,4.70659,4.75561,4.54991,4.55983,541308.65633925,0
+AMKR.US,D,20130205,000000,4.60875,4.67731,4.56925,4.63802,368892.50436375,0
+AMKR.US,D,20130206,000000,4.60875,4.6282,4.55983,4.589,274723.65128027,0
+AMKR.US,D,20130207,000000,4.60875,4.6282,4.53006,4.57909,254801.30145998,0
+AMKR.US,D,20130208,000000,4.54991,4.65766,4.42329,4.57909,414735.37417634,0
+AMKR.US,D,20130211,000000,4.55983,4.589,4.52034,4.57909,435209.97487939,0
+AMKR.US,D,20130212,000000,4.6282,4.75561,4.589,4.73616,358472.29610122,0
+AMKR.US,D,20130213,000000,4.73616,4.9126,4.70659,4.89295,1014413.3208991,0
+AMKR.US,D,20130214,000000,4.85374,4.94187,4.55973,4.85374,1535088.1509158,0
+AMKR.US,D,20130215,000000,4.82457,4.90773,4.75561,4.76553,529022.08195466,0
+AMKR.US,D,20130219,000000,4.77526,4.81455,4.67731,4.70659,435308.73507375,0
+AMKR.US,D,20130220,000000,4.69696,4.74599,4.51051,4.53006,519092.6513927,0
+AMKR.US,D,20130221,000000,4.50079,4.50079,4.16727,4.30451,1226908.979916,0
+AMKR.US,D,20130222,000000,4.3439,4.37337,4.19675,4.30451,396411.3270934,0
+AMKR.US,D,20130225,000000,4.33408,4.33408,4.06943,4.08888,2065160.3157534,0
+AMKR.US,D,20130226,000000,4.11835,4.23605,4.04968,4.10853,1646012.9810573,0
+AMKR.US,D,20130227,000000,4.11835,4.1381,4.02032,4.02032,3106590.5963536,0
+AMKR.US,D,20130228,000000,4.03023,4.06943,3.95165,3.98121,1210907.8129148,0
+AMKR.US,D,20130301,000000,3.96147,4.00067,3.87316,3.98121,1384777.1506074,0
+AMKR.US,D,20130304,000000,3.98121,3.99085,3.86353,3.91255,1888683.910481,0
+AMKR.US,D,20130305,000000,3.92227,4.04968,3.92227,4.02032,1538725.1462368,0
+AMKR.US,D,20130306,000000,4.03987,4.11835,4.03023,4.06943,1296967.2447325,0
+AMKR.US,D,20130307,000000,4.07906,4.12818,4.05951,4.11835,1367384.2710714,0
+AMKR.US,D,20130308,000000,4.16727,4.20171,4.09384,4.12818,615870.58757015,0
+AMKR.US,D,20130311,000000,4.11835,4.16727,4.07906,4.1381,429572.58174395,0
+AMKR.US,D,20130312,000000,4.11835,4.14762,4.06943,4.07906,634670.29599736,0
+AMKR.US,D,20130313,000000,4.07906,4.11835,4.03987,4.07906,443217.61267959,0
+AMKR.US,D,20130314,000000,4.09881,4.15756,4.09881,4.1381,699868.14839119,0
+AMKR.US,D,20130315,000000,4.11835,4.14762,4.04473,4.08888,963407.71153824,0
+AMKR.US,D,20130318,000000,4.01039,4.03023,3.9566,3.98121,645384.76932881,0
+AMKR.US,D,20130319,000000,3.98121,3.98121,3.91255,3.94172,789706.66927891,0
+AMKR.US,D,20130320,000000,3.9713,4.05951,3.94172,4.04968,1106599.9157956,0
+AMKR.US,D,20130321,000000,4.03987,4.09881,4.00067,4.05951,761749.47221712,0
+AMKR.US,D,20130322,000000,4.06943,4.06943,3.9713,4.03023,820075.42904594,0
+AMKR.US,D,20130325,000000,4.02032,4.05951,3.9713,3.98121,357718.49380138,0
+AMKR.US,D,20130326,000000,3.99085,4.02032,3.96147,3.98121,341431.12378795,0
+AMKR.US,D,20130327,000000,3.94172,3.94172,3.8928,3.92227,461131.50262877,0
+AMKR.US,D,20130328,000000,3.94172,3.94172,3.83396,3.92227,1059446.9617722,0
+AMKR.US,D,20130401,000000,3.93201,3.94172,3.79487,3.82403,1203390.9528152,0
+AMKR.US,D,20130402,000000,3.83396,3.86839,3.76539,3.80468,836391.01625777,0
+AMKR.US,D,20130403,000000,3.81432,3.83893,3.72609,3.72609,577626.20618111,0
+AMKR.US,D,20130404,000000,3.72609,3.74574,3.60851,3.72609,1303748.4421598,0
+AMKR.US,D,20130405,000000,3.61824,3.76539,3.61824,3.74574,595538.08061612,0
+AMKR.US,D,20130408,000000,3.76539,3.81432,3.66725,3.81432,772344.02245541,0
+AMKR.US,D,20130409,000000,3.81432,3.86353,3.69662,3.70655,882106.9086776,0
+AMKR.US,D,20130410,000000,3.73582,3.84388,3.67211,3.83396,792597.92435678,0
+AMKR.US,D,20130411,000000,3.82403,3.91255,3.81432,3.85361,642961.11353854,0
+AMKR.US,D,20130412,000000,3.84388,3.86353,3.80468,3.82403,1325963.4393493,0
+AMKR.US,D,20130415,000000,3.80468,3.85361,3.61824,3.67708,1339187.2278233,0
+AMKR.US,D,20130416,000000,3.73582,3.74574,3.65743,3.69662,689531.58396674,0
+AMKR.US,D,20130417,000000,3.65743,3.71637,3.52009,3.55948,1245273.3372823,0
+AMKR.US,D,20130418,000000,3.54957,3.60851,3.481,3.53001,1234734.2136838,0
+AMKR.US,D,20130419,000000,3.52009,3.61824,3.481,3.59362,772949.6844637,0
+AMKR.US,D,20130422,000000,3.58877,3.62806,3.50064,3.58877,498633.16704591,0
+AMKR.US,D,20130423,000000,3.62806,3.70655,3.61824,3.66725,1159188.7115376,0
+AMKR.US,D,20130424,000000,3.67708,3.72609,3.67708,3.70655,541344.93559432,0
+AMKR.US,D,20130425,000000,3.72609,3.85361,3.72609,3.78493,1718626.9178423,0
+AMKR.US,D,20130426,000000,4.16727,4.27533,4.01039,4.1381,3519813.3271448,0
+AMKR.US,D,20130429,000000,4.1772,4.24577,4.1381,4.14762,1398856.5248468,0
+AMKR.US,D,20130430,000000,4.16727,4.16727,4.09186,4.15259,926714.26830355,0
+AMKR.US,D,20130501,000000,4.14762,4.1772,4.03023,4.08888,1212584.7207049,0
+AMKR.US,D,20130502,000000,4.09881,4.18702,4.03987,4.16727,1091685.1109325,0
+AMKR.US,D,20130503,000000,4.06943,4.44195,4.06943,4.32436,2492888.7020311,0
+AMKR.US,D,20130506,000000,4.36345,4.39282,4.29488,4.36345,612070.33560129,0
+AMKR.US,D,20130507,000000,4.36345,4.36345,4.22611,4.32436,1230138.8413746,0
+AMKR.US,D,20130508,000000,4.29488,4.43221,4.26542,4.41247,1097289.2480841,0
+AMKR.US,D,20130509,000000,4.3831,4.48114,4.3831,4.44195,928730.79023132,0
+AMKR.US,D,20130510,000000,4.4615,4.55983,4.4615,4.50079,836351.71373144,0
+AMKR.US,D,20130513,000000,4.49097,4.51051,4.42716,4.44195,451020.67579145,0
+AMKR.US,D,20130514,000000,4.43211,4.51548,4.43211,4.49097,667211.78004041,0
+AMKR.US,D,20130515,000000,4.45166,4.47141,4.33408,4.43211,1477190.4908482,0
+AMKR.US,D,20130516,000000,4.39282,4.4469,4.37337,4.3831,743552.40252695,0
+AMKR.US,D,20130517,000000,4.41247,4.43211,4.3831,4.41247,736146.39570671,0
+AMKR.US,D,20130520,000000,4.40275,4.51051,4.39282,4.49097,746069.77972616,0
+AMKR.US,D,20130521,000000,4.50079,4.55983,4.45166,4.53998,668472.48415418,0
+AMKR.US,D,20130522,000000,4.53998,4.55983,4.49582,4.51051,1090537.2756123,0
+AMKR.US,D,20130523,000000,4.43211,4.50079,4.41743,4.49097,605130.92031157,0
+AMKR.US,D,20130524,000000,4.43211,4.52034,4.4223,4.51051,506489.64128331,0
+AMKR.US,D,20130528,000000,4.56925,4.6282,4.48114,4.53998,1037310.5696353,0
+AMKR.US,D,20130529,000000,4.49097,4.56925,4.44195,4.4615,440402.9471402,0
+AMKR.US,D,20130530,000000,4.47141,4.55983,4.45166,4.52034,531912.32927545,0
+AMKR.US,D,20130531,000000,4.47141,4.53998,4.36345,4.45166,738977.18535946,0
+AMKR.US,D,20130603,000000,4.4615,4.50575,4.3831,4.49097,732799.63442626,0
+AMKR.US,D,20130604,000000,4.51051,4.55983,4.35353,4.39282,1098496.5410724,0
+AMKR.US,D,20130605,000000,4.39282,4.40275,4.25569,4.25569,600196.9416217,0
+AMKR.US,D,20130606,000000,4.26542,4.32436,4.16727,4.28506,500540.85120849,0
+AMKR.US,D,20130607,000000,4.33408,4.36345,4.22611,4.33408,552549.17886924,0
+AMKR.US,D,20130610,000000,4.36345,4.36345,4.26542,4.35353,550183.97298993,0
+AMKR.US,D,20130611,000000,4.28506,4.32436,4.24577,4.29488,582638.78992364,0
+AMKR.US,D,20130612,000000,4.33408,4.4223,4.26542,4.27533,554254.30385766,0
+AMKR.US,D,20130613,000000,4.29488,4.36246,4.20171,4.35353,605615.65146963,0
+AMKR.US,D,20130614,000000,4.35353,4.41009,4.29488,4.29488,491316.85060627,0
+AMKR.US,D,20130617,000000,4.33408,4.39282,4.20666,4.24577,643777.39677767,0
+AMKR.US,D,20130618,000000,4.26542,4.33408,4.24577,4.32436,992630.65149923,0
+AMKR.US,D,20130619,000000,4.31443,4.3831,4.2164,4.2164,1025361.5938743,0
+AMKR.US,D,20130620,000000,4.16727,4.16727,3.96147,4.06448,1726118.5840147,0
+AMKR.US,D,20130621,000000,4.05951,4.1381,3.9713,3.98121,1007196.7724108,0
+AMKR.US,D,20130624,000000,3.95165,4.00067,3.83396,3.95165,1099329.9561819,0
+AMKR.US,D,20130625,000000,3.99085,4.10853,3.91255,4.05951,874176.86817297,0
+AMKR.US,D,20130626,000000,4.12818,4.1772,4.02032,4.03023,706731.98189951,0
+AMKR.US,D,20130627,000000,4.07906,4.20666,4.02032,4.09881,1034585.5944765,0
+AMKR.US,D,20130628,000000,4.08888,4.15756,4.03023,4.12818,2723330.499224,0
+AMKR.US,D,20130701,000000,4.16727,4.23605,4.15756,4.20666,795562.74570188,0
+AMKR.US,D,20130702,000000,4.19675,4.25569,4.19675,4.24577,813931.13409656,0
+AMKR.US,D,20130703,000000,4.20666,4.24577,4.20666,4.20666,146531.91123828,0
+AMKR.US,D,20130705,000000,4.26542,4.26542,4.15756,4.19675,400254.91261693,0
+AMKR.US,D,20130708,000000,4.24577,4.24577,4.1772,4.18702,501956.74991341,0
+AMKR.US,D,20130709,000000,4.20666,4.36345,4.19675,4.3439,633769.36116306,0
+AMKR.US,D,20130710,000000,4.33408,4.4086,4.31443,4.33408,453004.94949251,0
+AMKR.US,D,20130711,000000,4.40275,4.44195,4.37337,4.4223,1152793.485074,0
+AMKR.US,D,20130712,000000,4.4223,4.44195,4.37337,4.4223,524893.30117598,0
+AMKR.US,D,20130715,000000,4.41247,4.50079,4.41247,4.4615,442725.82722194,0
+AMKR.US,D,20130716,000000,4.4615,4.64785,4.4615,4.52034,1033532.4883223,0
+AMKR.US,D,20130717,000000,4.54991,4.57909,4.49097,4.52034,565343.66282486,0
+AMKR.US,D,20130718,000000,4.52034,4.589,4.33408,4.4615,1106636.1950507,0
+AMKR.US,D,20130719,000000,4.43211,4.47141,4.36345,4.39282,379848.83939567,0
+AMKR.US,D,20130722,000000,4.39282,4.41247,4.37337,4.37337,499613.71468997,0
+AMKR.US,D,20130723,000000,4.3831,4.48114,4.25569,4.27533,1119988.9764316,0
+AMKR.US,D,20130724,000000,4.30451,4.36345,4.28506,4.33408,778016.68708885,0
+AMKR.US,D,20130725,000000,4.33408,4.39282,4.31443,4.35353,686343.04054869,0
+AMKR.US,D,20130726,000000,4.32436,4.32436,4.23605,4.25569,865938.45400023,0
+AMKR.US,D,20130729,000000,4.35353,4.35353,4.26542,4.32436,1199139.2256722,0
+AMKR.US,D,20130730,000000,4.2164,4.29488,4.06943,4.19675,1765945.1440278,0
+AMKR.US,D,20130731,000000,4.14762,4.18702,4.12818,4.1381,1090431.4611183,0
+AMKR.US,D,20130801,000000,4.18702,4.22611,4.14762,4.1772,986047.98221771,0
+AMKR.US,D,20130802,000000,4.15756,4.19198,4.10089,4.1381,604720.76317783,0
+AMKR.US,D,20130805,000000,4.10853,4.1772,4.09881,4.1381,755945.79916259,0
+AMKR.US,D,20130806,000000,4.11835,4.15756,4.10853,4.12818,688644.75773163,0
+AMKR.US,D,20130807,000000,4.12818,4.1381,4.06943,4.11835,626506.45584893,0
+AMKR.US,D,20130808,000000,4.15756,4.18702,4.10853,4.11835,455240.15470782,0
+AMKR.US,D,20130809,000000,4.09881,4.12818,4.02032,4.03987,691970.35611329,0
+AMKR.US,D,20130812,000000,4.03023,4.12818,4.02032,4.10853,500558.99083603,0
+AMKR.US,D,20130813,000000,4.11835,4.1624,4.05951,4.15756,450429.12238235,0
+AMKR.US,D,20130814,000000,4.14762,4.22611,4.10853,4.16727,854056.99796395,0
+AMKR.US,D,20130815,000000,4.10853,4.18652,4.08888,4.1381,558404.24753514,0
+AMKR.US,D,20130816,000000,4.11835,4.17224,4.03987,4.03987,1715384.9632988,0
+AMKR.US,D,20130819,000000,4.03987,4.08888,3.94172,3.98121,609130.70818333,0
+AMKR.US,D,20130820,000000,3.98121,4.16727,3.95165,4.14762,822069.78031785,0
+AMKR.US,D,20130821,000000,4.11835,4.19675,4.04968,4.10853,987285.50791852,0
+AMKR.US,D,20130822,000000,4.10853,4.19675,4.10853,4.15756,268640.82951309,0
+AMKR.US,D,20130823,000000,4.16727,4.2164,4.10853,4.14762,559740.5334303,0
+AMKR.US,D,20130826,000000,4.14762,4.19675,4.10853,4.15756,506326.38463548,0
+AMKR.US,D,20130827,000000,4.08888,4.11835,3.98121,4.00067,808591.02930129,0
+AMKR.US,D,20130828,000000,4.00067,4.08888,3.96147,4.02527,869810.25672215,0
+AMKR.US,D,20130829,000000,4.03023,4.08888,4.03023,4.05951,572974.39947513,0
+AMKR.US,D,20130830,000000,4.04968,4.06943,3.92227,3.93201,1438916.8845037,0
+AMKR.US,D,20130903,000000,4.00067,4.04968,3.9713,4.02032,640191.79706799,0
+AMKR.US,D,20130904,000000,4.01039,4.11835,3.95165,4.10853,697145.18874657,0
+AMKR.US,D,20130905,000000,4.11835,4.11835,4.06943,4.10853,482456.65031188,0
+AMKR.US,D,20130906,000000,4.1381,4.16727,4.06943,4.11835,917362.28255149,0
+AMKR.US,D,20130909,000000,4.1381,4.2164,4.12818,4.19675,2270615.7837721,0
+AMKR.US,D,20130910,000000,4.20666,4.2164,4.19675,4.2164,790859.54338455,0
+AMKR.US,D,20130911,000000,4.2164,4.2164,4.11835,4.15756,1003741.1733652,0
+AMKR.US,D,20130912,000000,4.16727,4.18702,4.14762,4.15756,689770.42239597,0
+AMKR.US,D,20130913,000000,4.1772,4.1772,4.11835,4.1381,612967.23940725,0
+AMKR.US,D,20130916,000000,4.20666,4.20666,4.12818,4.16727,647106.01843058,0
+AMKR.US,D,20130917,000000,4.15756,4.20666,4.1381,4.19675,803646.97304056,0
+AMKR.US,D,20130918,000000,4.20666,4.27533,4.18702,4.23605,1632530.1990124,0
+AMKR.US,D,20130919,000000,4.26542,4.28506,4.18702,4.23605,1295714.6026754,0
+AMKR.US,D,20130920,000000,4.2164,4.27533,4.1772,4.2164,2822996.6672081,0
+AMKR.US,D,20130923,000000,4.20666,4.27533,4.18702,4.23703,833315.34163328,0
+AMKR.US,D,20130924,000000,4.27533,4.31443,4.23605,4.30451,769052.68781465,0
+AMKR.US,D,20130925,000000,4.32436,4.37337,4.29488,4.30451,1930997.6149807,0
+AMKR.US,D,20130926,000000,4.35353,4.36345,4.26542,4.29488,1083464.8363873,0
+AMKR.US,D,20130927,000000,4.25569,4.27533,4.2164,4.24577,414983.28241933,0
+AMKR.US,D,20130930,000000,4.19675,4.24577,4.10853,4.19675,878275.4162391,0
+AMKR.US,D,20131001,000000,4.19675,4.28506,4.19675,4.26542,931306.61734149,0
+AMKR.US,D,20131002,000000,4.23605,4.31443,4.23605,4.30451,697765.96711114,0
+AMKR.US,D,20131003,000000,4.31443,4.3439,4.24577,4.33408,817596.34661598,0
+AMKR.US,D,20131004,000000,4.32436,4.39282,4.30451,4.36345,1539428.5606823,0
+AMKR.US,D,20131007,000000,4.32436,4.40275,4.31443,4.36345,1114671.0422922,0
+AMKR.US,D,20131008,000000,4.36345,4.40275,4.30451,4.37337,809132.19485613,0
+AMKR.US,D,20131009,000000,4.37337,4.39282,4.27533,4.28506,723810.44122494,0
+AMKR.US,D,20131010,000000,4.35353,4.39282,4.32436,4.35353,570195.00543373,0
+AMKR.US,D,20131011,000000,4.33408,4.40275,4.32932,4.37337,904245.31632857,0
+AMKR.US,D,20131014,000000,4.35353,4.50079,4.35353,4.4615,602282.99878837,0
+AMKR.US,D,20131015,000000,4.4615,4.49097,4.33408,4.35353,584043.60330061,0
+AMKR.US,D,20131016,000000,4.41247,4.53006,4.35353,4.53006,1330466.0980066,0
+AMKR.US,D,20131017,000000,4.51051,4.56925,4.47141,4.54991,806070.62883083,0
+AMKR.US,D,20131018,000000,4.57909,4.60875,4.53998,4.589,897345.20356518,0
+AMKR.US,D,20131021,000000,4.60875,4.72624,4.589,4.69696,1442138.6839056,0
+AMKR.US,D,20131022,000000,4.71642,4.78518,4.69696,4.73616,967918.43225227,0
+AMKR.US,D,20131023,000000,4.71642,4.73616,4.63802,4.64288,1029458.1264263,0
+AMKR.US,D,20131024,000000,4.64785,4.65766,4.60875,4.64785,748042.96809927,0
+AMKR.US,D,20131025,000000,4.6674,4.69696,4.59892,4.67731,906017.9610417,0
+AMKR.US,D,20131028,000000,4.69696,4.75561,4.64785,4.73616,1185243.2632222,0
+AMKR.US,D,20131029,000000,5.00081,5.14796,4.93214,5.05965,3401430.0868145,0
+AMKR.US,D,20131030,000000,5.07929,5.2461,5.04983,5.18726,2337954.1122152,0
+AMKR.US,D,20131031,000000,5.17734,5.27538,5.15769,5.20185,1511146.8658391,0
+AMKR.US,D,20131101,000000,5.21643,5.2852,5.15769,5.21643,1075916.735818,0
+AMKR.US,D,20131104,000000,5.26545,5.52048,5.19212,5.4912,2386345.5996966,0
+AMKR.US,D,20131105,000000,5.48128,5.61852,5.39317,5.58915,1724017.4104918,0
+AMKR.US,D,20131106,000000,5.62834,5.70683,5.54994,5.66773,1307928.6185499,0
+AMKR.US,D,20131107,000000,5.67727,5.68718,5.47155,5.51075,1410625.1120896,0
+AMKR.US,D,20131108,000000,5.50093,5.62834,5.47155,5.50093,1144857.3980269,0
+AMKR.US,D,20131111,000000,5.44208,5.44208,5.29503,5.35377,1225469.9027982,0
+AMKR.US,D,20131112,000000,5.31468,5.41262,5.29503,5.35377,1085911.6705905,0
+AMKR.US,D,20131113,000000,5.34405,5.40279,5.30484,5.38324,799748.96863443,0
+AMKR.US,D,20131114,000000,5.2461,5.39317,5.2461,5.34405,683284.49779466,0
+AMKR.US,D,20131115,000000,5.33423,5.38324,5.31468,5.3636,604145.33388209,0
+AMKR.US,D,20131118,000000,5.38324,5.52048,5.37352,5.4912,885310.56845192,0
+AMKR.US,D,20131119,000000,5.51075,5.61852,5.47155,5.54013,1363935.7263253,0
+AMKR.US,D,20131120,000000,5.55978,5.62834,5.51075,5.55978,657789.25129238,0
+AMKR.US,D,20131121,000000,5.58915,5.68718,5.57942,5.64809,724586.41418065,0
+AMKR.US,D,20131122,000000,5.64809,5.68718,5.62834,5.65792,505179.55707236,0
+AMKR.US,D,20131125,000000,5.65792,5.77549,5.63816,5.74593,769255.24698881,0
+AMKR.US,D,20131126,000000,5.76578,5.88336,5.7363,5.80497,1060823.5579507,0
+AMKR.US,D,20131127,000000,5.82452,5.87364,5.80497,5.86371,487579.07957671,0
+AMKR.US,D,20131129,000000,5.88336,5.92256,5.86371,5.88336,447154.91961205,0
+AMKR.US,D,20131202,000000,5.91273,5.93238,5.80497,5.85389,815861.99667209,0
+AMKR.US,D,20131203,000000,5.83424,5.88336,5.7363,5.74593,1097594.598481,0
+AMKR.US,D,20131204,000000,5.74593,5.74593,5.66773,5.72647,765890.34608082,0
+AMKR.US,D,20131205,000000,5.7363,5.76578,5.68718,5.68718,598944.2995646,0
+AMKR.US,D,20131206,000000,5.70683,5.76578,5.68718,5.7363,847374.560731,0
+AMKR.US,D,20131209,000000,5.75585,5.77549,5.63816,5.67727,653936.59595509,0
+AMKR.US,D,20131210,000000,5.68718,5.69701,5.54013,5.54013,932530.0344431,0
+AMKR.US,D,20131211,000000,5.53039,5.54013,5.33423,5.40279,1419292.8307807,0
+AMKR.US,D,20131212,000000,5.35377,5.40279,5.34405,5.35377,825179.71868324,0
+AMKR.US,D,20131213,000000,5.35377,5.44208,5.33423,5.3636,568286.31351408,0
+AMKR.US,D,20131216,000000,5.41262,5.55978,5.39317,5.4912,1094458.4584314,0
+AMKR.US,D,20131217,000000,5.54994,5.54994,5.45191,5.47155,520315.06073723,0
+AMKR.US,D,20131218,000000,5.47155,5.55978,5.32439,5.45191,787918.9082095,0
+AMKR.US,D,20131219,000000,5.79504,5.79504,5.48128,5.52048,1164439.1259522,0
+AMKR.US,D,20131220,000000,5.52048,5.67727,5.50093,5.63816,2311845.141648,0
+AMKR.US,D,20131223,000000,5.69701,5.78533,5.65792,5.74593,909176.27174719,0
+AMKR.US,D,20131224,000000,5.76578,5.77549,5.7363,5.74593,229332.25664192,0
+AMKR.US,D,20131226,000000,5.75585,5.76578,5.67727,5.7363,651201.54322545,0
+AMKR.US,D,20131227,000000,5.75585,5.75585,5.66773,5.72647,596700.02453552,0
+AMKR.US,D,20131230,000000,5.75585,5.99123,5.69701,5.98141,1749513.6647512,0
+AMKR.US,D,20131231,000000,6.00114,6.06972,5.91273,6.01088,1001266.1219636,0
+AMKR.US,D,20140102,000000,6.01088,6.03042,5.89308,6.01088,962394.91566746,0
+AMKR.US,D,20140103,000000,6.00114,6.04997,5.96186,6.00114,763615.83833919,0
+AMKR.US,D,20140106,000000,6.00114,6.00114,5.83424,5.91273,797402.91013973,0
+AMKR.US,D,20140107,000000,5.95212,5.96186,5.8147,5.86371,663907.34455754,0
+AMKR.US,D,20140108,000000,5.84417,5.92256,5.74593,5.79504,698479.45912757,0
+AMKR.US,D,20140109,000000,5.80497,5.82452,5.68718,5.77549,659726.16041042,0
+AMKR.US,D,20140110,000000,5.80497,5.86371,5.7363,5.82452,452803.39807544,0
+AMKR.US,D,20140113,000000,5.83424,5.84417,5.64809,5.69701,1100495.9311297,0
+AMKR.US,D,20140114,000000,5.75585,5.87364,5.72647,5.83424,540202.13905953,0
+AMKR.US,D,20140115,000000,5.83424,5.94221,5.8147,5.85389,731623.58190766,0
+AMKR.US,D,20140116,000000,5.86371,5.91273,5.80497,5.84417,454609.29877239,0
+AMKR.US,D,20140117,000000,5.8147,5.85389,5.74593,5.8147,382434.74407669,0
+AMKR.US,D,20140121,000000,5.85389,5.85389,5.66773,5.68718,1580629.7013598,0
+AMKR.US,D,20140122,000000,5.69701,5.71675,5.4912,5.66773,1514852.3886419,0
+AMKR.US,D,20140123,000000,5.66773,5.66773,5.51075,5.54994,689098.24842004,0
+AMKR.US,D,20140124,000000,5.50093,5.50093,5.20671,5.25583,1287329.0559683,0
+AMKR.US,D,20140127,000000,5.29503,5.37352,5.23628,5.34405,1163928.19311,0
+AMKR.US,D,20140128,000000,5.2852,5.43236,5.2852,5.39317,774355.50559776,0
+AMKR.US,D,20140129,000000,5.3636,5.44208,5.25583,5.31468,996882.37864231,0
+AMKR.US,D,20140130,000000,5.34405,5.40279,5.25583,5.2852,737437.33253304,0
+AMKR.US,D,20140131,000000,5.17734,5.29503,5.14796,5.19699,1347191.8423522,0
+AMKR.US,D,20140203,000000,5.15769,5.2461,5.08913,5.13815,1010629.1930436,0
+AMKR.US,D,20140204,000000,5.17734,5.20671,5.09885,5.1185,858878.10786027,0
+AMKR.US,D,20140205,000000,5.09885,5.15769,5.01073,5.03029,740186.49386188,0
+AMKR.US,D,20140206,000000,5.04,5.18726,5.02055,5.1185,804283.87551851,0
+AMKR.US,D,20140207,000000,5.14796,5.17734,5.04,5.08913,753705.55516186,0
+AMKR.US,D,20140210,000000,5.1185,5.23628,5.04983,5.21643,1140917.0678231,0
+AMKR.US,D,20140211,000000,5.00081,5.09885,4.92241,5.04983,2229769.3735886,0
+AMKR.US,D,20140212,000000,5.02055,5.08913,4.99088,5.02055,1565632.2604156,0
+AMKR.US,D,20140213,000000,5.01073,5.09885,5.01073,5.07929,671142.03267327,0
+AMKR.US,D,20140214,000000,5.08913,5.17734,5.05965,5.16751,907684.79126087,0
+AMKR.US,D,20140218,000000,5.19699,5.26545,5.15769,5.19699,1463906.2369491,0
+AMKR.US,D,20140219,000000,5.25583,5.38324,5.23628,5.2852,1497335.5549844,0
+AMKR.US,D,20140220,000000,5.31468,5.45191,5.30484,5.42254,814242.53103593,0
+AMKR.US,D,20140221,000000,5.51075,5.62347,5.48128,5.5695,1594228.3754695,0
+AMKR.US,D,20140224,000000,5.58915,5.66773,5.53039,5.58915,1334247.2025909,0
+AMKR.US,D,20140225,000000,5.60879,5.65792,5.47155,5.61852,1085158.8760478,0
+AMKR.US,D,20140226,000000,5.68718,5.77549,5.64809,5.67727,820039.14979087,0
+AMKR.US,D,20140227,000000,5.63816,5.78533,5.62834,5.7363,1326413.9067664,0
+AMKR.US,D,20140228,000000,5.7363,5.85389,5.68718,5.80497,1427742.8739413,0
+AMKR.US,D,20140303,000000,5.78533,5.79504,5.69701,5.78533,878149.44660343,0
+AMKR.US,D,20140304,000000,5.86371,5.95212,5.85389,5.90302,1681035.5630445,0
+AMKR.US,D,20140305,000000,5.92256,5.96186,5.88336,5.92256,631735.70736482,0
+AMKR.US,D,20140306,000000,5.96186,5.98141,5.89308,5.96186,1005666.9971554,0
+AMKR.US,D,20140307,000000,5.99123,6.02069,5.94221,5.97148,769817.57544244,0
+AMKR.US,D,20140310,000000,6.02069,6.03042,5.92256,5.98141,1103537.3420133,0
+AMKR.US,D,20140311,000000,6.00114,6.01088,5.89308,6.00114,1176035.3867334,0
+AMKR.US,D,20140312,000000,5.99123,6.01088,5.92256,6.00114,919807.10124055,0
+AMKR.US,D,20140313,000000,6.03042,6.04997,5.91273,5.93238,886800.03342407,0
+AMKR.US,D,20140314,000000,5.93238,6.04997,5.93238,6.00114,984266.26769082,0
+AMKR.US,D,20140317,000000,6.06972,6.13838,6.04997,6.05979,1109224.115246,0
+AMKR.US,D,20140318,000000,6.11863,6.31471,6.08936,6.30499,1287173.8613771,0
+AMKR.US,D,20140319,000000,6.33436,6.39321,6.27562,6.31471,1052760.4935108,0
+AMKR.US,D,20140320,000000,6.32464,6.38328,6.30499,6.35411,1202341.8776893,0
+AMKR.US,D,20140321,000000,6.42257,6.4716,6.34418,6.36393,1556973.6115383,0
+AMKR.US,D,20140324,000000,6.37347,6.40312,6.21678,6.29527,1238683.6137013,0
+AMKR.US,D,20140325,000000,6.30499,6.46188,6.30499,6.41296,964765.1603322,0
+AMKR.US,D,20140326,000000,6.4716,6.48152,6.36393,6.36393,1349741.4677781,0
+AMKR.US,D,20140327,000000,6.37347,6.44223,6.35411,6.39321,896782.87511156,0
+AMKR.US,D,20140328,000000,6.44223,6.59921,6.43241,6.51089,1431635.839562,0
+AMKR.US,D,20140331,000000,6.44223,6.74617,6.44223,6.72652,1695628.8933975,0
+AMKR.US,D,20140401,000000,6.74617,7.01091,6.74617,6.98164,1764052.5762215,0
+AMKR.US,D,20140402,000000,7.01091,7.10906,6.94364,7.04039,1339639.7107545,0
+AMKR.US,D,20140403,000000,7.07959,7.18744,6.96189,7.06014,2228849.2913697,0
+AMKR.US,D,20140404,000000,7.06966,7.21681,6.88341,6.97182,1653956.1224041,0
+AMKR.US,D,20140407,000000,6.9228,7.05021,6.88341,6.98164,1706992.3622919,0
+AMKR.US,D,20140408,000000,6.98164,7.15807,6.98164,7.08951,1692752.7546759,0
+AMKR.US,D,20140409,000000,7.13844,7.20699,7.03056,7.19737,1089122.3846644,0
+AMKR.US,D,20140410,000000,7.22675,7.34443,7.0012,7.02074,2553137.4593788,0
+AMKR.US,D,20140411,000000,6.95207,7.01985,6.70707,6.81494,1614707.007201,0
+AMKR.US,D,20140414,000000,6.85413,6.86366,6.69715,6.77585,1498685.9494788,0
+AMKR.US,D,20140415,000000,6.86386,6.86386,6.56973,6.74617,1689335.4503995,0
+AMKR.US,D,20140416,000000,6.82475,6.82475,6.63851,6.80501,1304238.2121033,0
+AMKR.US,D,20140417,000000,6.78546,6.96189,6.78546,6.88341,988105.822186,0
+AMKR.US,D,20140421,000000,6.9228,6.97182,6.81494,6.89332,797090.50544328,0
+AMKR.US,D,20140422,000000,6.88341,7.25601,6.88341,7.23656,1568874.2149593,0
+AMKR.US,D,20140423,000000,7.22675,7.30504,7.18744,7.2954,1149796.4155021,0
+AMKR.US,D,20140424,000000,7.34453,7.35425,7.19737,7.33461,911676.51707594,0
+AMKR.US,D,20140425,000000,7.33461,7.33461,6.96189,7.02074,1329537.9537311,0
+AMKR.US,D,20140428,000000,7.02074,7.15807,6.86396,6.93252,1957702.1699854,0
+AMKR.US,D,20140429,000000,7.41299,7.7464,7.2954,7.64838,5903263.6407352,0
+AMKR.US,D,20140430,000000,7.65819,7.79543,7.55033,7.79543,2725305.7031113,0
+AMKR.US,D,20140501,000000,7.79543,8.05025,7.77578,7.95222,2013514.7806433,0
+AMKR.US,D,20140502,000000,7.95222,8.57012,7.89357,8.31509,4350951.9134737,0
+AMKR.US,D,20140505,000000,8.39358,8.57012,8.23671,8.41304,2907477.95143,0
+AMKR.US,D,20140506,000000,8.40342,8.63879,8.33474,8.41304,3298180.334635,0
+AMKR.US,D,20140507,000000,8.39358,8.50156,8.07992,8.47188,3111657.5989787,0
+AMKR.US,D,20140508,000000,8.49163,8.78575,8.38387,8.66826,2223239.1076756,0
+AMKR.US,D,20140509,000000,8.62887,8.75637,8.53082,8.69743,1461309.2469402,0
+AMKR.US,D,20140512,000000,8.68781,9.02112,8.67788,9.00147,2355925.4443183,0
+AMKR.US,D,20140513,000000,9.02112,9.07997,8.94749,8.99166,1903460.6526235,0
+AMKR.US,D,20140514,000000,8.96227,9.11916,8.83477,8.95246,2040906.6259802,0
+AMKR.US,D,20140515,000000,8.9329,9.06032,8.74656,9.04077,3319421.83848,0
+AMKR.US,D,20140516,000000,9.07997,9.22692,8.91435,9.18782,2492962.2682984,0
+AMKR.US,D,20140519,000000,9.19776,9.31524,9.14387,9.30542,1681364.0918544,0
+AMKR.US,D,20140520,000000,9.26622,9.34441,9.16808,9.16808,2093853.1754874,0
+AMKR.US,D,20140521,000000,9.2173,9.32516,9.07024,9.2173,1649521.9912285,0
+AMKR.US,D,20140522,000000,9.2173,9.27615,9.16808,9.24667,1036974.9865259,0
+AMKR.US,D,20140523,000000,9.27615,9.3837,9.07997,9.34441,2064615.1191702,0
+AMKR.US,D,20140527,000000,9.42261,9.74639,9.41269,9.7067,2168658.983933,0
+AMKR.US,D,20140528,000000,9.7067,9.86448,9.65808,9.75533,2008667.4690628,0
+AMKR.US,D,20140529,000000,9.83471,9.97263,9.7851,9.92401,1527913.9282252,0
+AMKR.US,D,20140530,000000,9.92401,10.0024,9.81486,9.9141,2076458.2804372,0
+AMKR.US,D,20140602,000000,9.95383,10.1194,9.85455,10.1194,2005946.5249324,0
+AMKR.US,D,20140603,000000,10.0997,10.4142,10.041,10.4043,2457068.9841894,0
+AMKR.US,D,20140604,000000,10.4043,10.5998,10.3249,10.5998,2150110.2070201,0
+AMKR.US,D,20140605,000000,10.6593,10.8537,10.4916,10.824,2326289.3239523,0
+AMKR.US,D,20140606,000000,10.8439,11.0502,10.4231,10.5412,4735695.4290329,0
+AMKR.US,D,20140609,000000,10.4916,11.1198,10.4231,11.0801,4794773.1726474,0
+AMKR.US,D,20140610,000000,11.0602,11.208,10.8052,11.1396,3082836.7540948,0
+AMKR.US,D,20140611,000000,11.0801,11.4333,10.964,11.3937,2892858.4193929,0
+AMKR.US,D,20140612,000000,11.3737,11.5792,11.2775,11.4531,3224863.9911616,0
+AMKR.US,D,20140613,000000,11.5206,11.6189,11.2914,11.473,2796300.1742601,0
+AMKR.US,D,20140616,000000,11.4234,11.6288,11.3937,11.6288,3158938.5381521,0
+AMKR.US,D,20140617,000000,11.6288,11.991,11.6189,11.9711,2948902.8141804,0
+AMKR.US,D,20140618,000000,11.9711,12.0307,11.6883,11.9413,2610504.0314624,0
+AMKR.US,D,20140619,000000,11.9413,12.0108,11.354,11.4333,4356252.7157426,0
+AMKR.US,D,20140620,000000,11.3639,11.3737,10.5015,10.6395,9404648.1140602,0
+AMKR.US,D,20140623,000000,10.442,10.9818,10.4231,10.8924,3439190.7448026,0
+AMKR.US,D,20140624,000000,10.8924,11.1198,10.7189,10.7873,2656890.0823439,0
+AMKR.US,D,20140625,000000,10.7288,10.9521,10.6296,10.9024,1686789.8560019,0
+AMKR.US,D,20140626,000000,10.8537,10.9918,10.6593,10.7953,1428390.8617472,0
+AMKR.US,D,20140627,000000,10.7189,10.9371,10.6395,10.6692,4146011.4093256,0
+AMKR.US,D,20140630,000000,10.5998,11.0065,10.5998,10.9621,2128281.1807943,0
+AMKR.US,D,20140701,000000,10.9718,11.1595,10.7189,10.7873,2325241.2565835,0
+AMKR.US,D,20140702,000000,10.7873,10.9718,10.7873,10.9024,1305277.2096583,0
+AMKR.US,D,20140703,000000,10.9421,11.1198,10.8924,10.9521,819922.24996897,0
+AMKR.US,D,20140707,000000,10.9621,11.1296,10.9223,10.9321,1646644.8447499,0
+AMKR.US,D,20140708,000000,10.9124,10.9223,10.3844,10.6891,2794631.3285267,0
+AMKR.US,D,20140709,000000,10.7288,10.9521,10.7089,10.9521,2201594.5009964,0
+AMKR.US,D,20140710,000000,10.6891,11.0702,10.6196,10.9124,1617578.1071371,0
+AMKR.US,D,20140711,000000,10.9124,11.0215,10.8052,10.8924,969891.62062538,0
+AMKR.US,D,20140714,000000,11.0315,11.4234,11.0315,11.218,2014360.2888379,0
+AMKR.US,D,20140715,000000,11.2775,11.4114,10.9223,10.9421,1549075.8192605,0
+AMKR.US,D,20140716,000000,10.9024,10.9321,10.6692,10.7586,2407395.6296954,0
+AMKR.US,D,20140717,000000,10.6593,10.8141,10.4817,10.5412,1517596.5111854,0
+AMKR.US,D,20140718,000000,10.571,10.6593,10.4142,10.5998,1951866.2487041,0
+AMKR.US,D,20140721,000000,10.571,10.6792,10.3249,10.6196,1511171.0520092,0
+AMKR.US,D,20140722,000000,10.6692,10.7189,10.5412,10.5899,1174134.7568704,0
+AMKR.US,D,20140723,000000,10.5899,10.5899,10.0907,10.1483,1984894.4794194,0
+AMKR.US,D,20140724,000000,10.187,10.2565,9.98261,9.99248,1475845.1351393,0
+AMKR.US,D,20140725,000000,9.93395,9.98261,9.59061,9.59954,2609207.0480935,0
+AMKR.US,D,20140728,000000,9.59954,9.60945,9.41269,9.60945,3287914.3132065,0
+AMKR.US,D,20140729,000000,9.80495,10.1384,9.23685,9.24667,3667962.6885051,0
+AMKR.US,D,20140730,000000,9.30542,9.37379,9.18782,9.37379,1874629.7301686,0
+AMKR.US,D,20140731,000000,9.28597,9.28597,8.67788,8.67788,2501801.305694,0
+AMKR.US,D,20140801,000000,8.62887,8.95732,8.62887,8.89361,1733201.1008106,0
+AMKR.US,D,20140804,000000,8.91336,8.96227,8.76124,8.89361,1598685.6850581,0
+AMKR.US,D,20140805,000000,8.8055,8.97211,8.64851,8.67788,1323079.238571,0
+AMKR.US,D,20140806,000000,8.65834,8.99166,8.56029,8.92308,1545156.6519555,0
+AMKR.US,D,20140807,000000,8.98202,9.02112,8.51127,8.51127,1324218.0040775,0
+AMKR.US,D,20140808,000000,8.51127,8.77602,8.42783,8.7662,1542438.7310963,0
+AMKR.US,D,20140811,000000,8.77602,9.0505,8.74656,9.00147,1524795.9278031,0
+AMKR.US,D,20140812,000000,8.97211,9.08979,8.87416,8.95246,1488837.1394836,0
+AMKR.US,D,20140813,000000,8.97211,9.22692,8.97211,9.13891,934721.90610374,0
+AMKR.US,D,20140814,000000,9.16808,9.3837,9.08979,9.14387,874994.15916919,0
+AMKR.US,D,20140815,000000,9.22692,9.37379,9.0505,9.18782,999173.01049731,0
+AMKR.US,D,20140818,000000,9.24667,9.45267,9.16808,9.45267,864729.14549781,0
+AMKR.US,D,20140819,000000,9.48245,9.58068,9.47251,9.5013,836459.54373956,0
+AMKR.US,D,20140820,000000,9.48245,9.74639,9.47251,9.67793,1092186.973961,0
+AMKR.US,D,20140821,000000,9.71663,9.83471,9.65808,9.76525,1174947.0090812,0
+AMKR.US,D,20140822,000000,9.76525,9.94386,9.60945,9.90418,1081686.1451316,0
+AMKR.US,D,20140825,000000,9.94386,10.0322,9.88433,9.94386,1293365.5209095,0
+AMKR.US,D,20140826,000000,10.0024,10.2663,9.95383,10.1969,1697185.8780944,0
+AMKR.US,D,20140827,000000,10.2266,10.2465,10.0997,10.1294,797312.21200205,0
+AMKR.US,D,20140828,000000,10.0997,10.1294,9.98261,10.051,891952.69540147,0
+AMKR.US,D,20140829,000000,10.1194,10.2168,10.051,10.1969,876169.20393071,0
+AMKR.US,D,20140902,000000,10.2068,10.4231,10.1194,10.4142,1229170.3868155,0
+AMKR.US,D,20140903,000000,10.4519,10.5015,9.98261,10.051,1559884.0140008,0
+AMKR.US,D,20140904,000000,10.051,10.2256,9.68686,9.72655,1752844.3019183,0
+AMKR.US,D,20140905,000000,9.68686,9.96368,9.66899,9.9389,1229214.7281273,0
+AMKR.US,D,20140908,000000,9.90418,10.0123,9.86448,9.94386,1317867.1189256,0
+AMKR.US,D,20140909,000000,9.9141,9.9141,9.57076,9.60945,1258409.4508899,0
+AMKR.US,D,20140910,000000,9.57076,9.60052,9.14873,9.32516,1664403.5401079,0
+AMKR.US,D,20140911,000000,9.22692,9.52114,9.20747,9.51122,1206156.2382574,0
+AMKR.US,D,20140912,000000,9.47251,9.54099,9.2173,9.23685,1115828.9551833,0
+AMKR.US,D,20140915,000000,9.19776,9.20747,8.94263,8.98202,994409.34275487,0
+AMKR.US,D,20140916,000000,8.94263,9.2173,8.79568,9.21234,1316389.7470385,0
+AMKR.US,D,20140917,000000,9.18782,9.3837,8.96227,9.00644,1750492.1968811,0
+AMKR.US,D,20140918,000000,9.04077,9.30542,8.99166,9.2173,1302790.0651717,0
+AMKR.US,D,20140919,000000,9.24667,9.39889,9.08979,9.08979,2038981.8099472,0
+AMKR.US,D,20140922,000000,9.18782,9.18782,8.85442,8.88379,1354665.3688971,0
+AMKR.US,D,20140923,000000,8.99166,9.10925,8.76084,8.7662,1604237.4188413,0
+AMKR.US,D,20140924,000000,8.8055,8.92308,8.66826,8.88379,987518.29980524,0
+AMKR.US,D,20140925,000000,8.86433,8.86433,8.54055,8.59939,1116575.7031835,0
+AMKR.US,D,20140926,000000,8.65834,8.94263,8.63879,8.85442,1193299.2733625,0
+AMKR.US,D,20140929,000000,8.71718,8.89361,8.70735,8.72711,1223991.5231539,0
+AMKR.US,D,20140930,000000,8.73672,8.8055,8.23671,8.24653,2322650.3131171,0
+AMKR.US,D,20141001,000000,8.24653,8.34149,8.06801,8.09938,2179140.6653777,0
+AMKR.US,D,20141002,000000,8.07992,8.26121,7.96214,8.20724,1460186.6055471,0
+AMKR.US,D,20141003,000000,8.31509,8.50156,8.09938,8.44271,1098713.2088457,0
+AMKR.US,D,20141006,000000,8.47188,8.52111,8.25626,8.27581,1148991.2175909,0
+AMKR.US,D,20141007,000000,8.21716,8.42296,8.13957,8.18759,1616136.0067479,0
+AMKR.US,D,20141008,000000,8.16814,8.38387,7.90319,8.35429,1746283.8032926,0
+AMKR.US,D,20141009,000000,8.29555,8.32483,8.01601,8.02098,1600454.2987429,0
+AMKR.US,D,20141010,000000,8.01106,8.04063,7.04039,7.04039,2382409.3005212,0
+AMKR.US,D,20141013,000000,7.01091,7.04039,6.53055,6.61866,2545968.2754736,0
+AMKR.US,D,20141014,000000,6.69715,6.86396,6.42257,6.44719,3730701.6136106,0
+AMKR.US,D,20141015,000000,6.34418,6.68257,6.16766,6.63851,3715409.9075976,0
+AMKR.US,D,20141016,000000,6.40312,6.89332,6.38328,6.82475,2915093.5717241,0
+AMKR.US,D,20141017,000000,7.06966,7.11888,6.65796,6.70707,2144802.3504515,0
+AMKR.US,D,20141020,000000,6.63851,7.03056,6.60893,6.86396,2850538.6683507,0
+AMKR.US,D,20141021,000000,6.96189,7.25601,6.91288,7.25601,1842978.095632,0
+AMKR.US,D,20141022,000000,7.2954,7.36388,7.08951,7.08951,1389521.6709652,0
+AMKR.US,D,20141023,000000,7.22675,7.50121,7.22675,7.40337,1267772.5219699,0
+AMKR.US,D,20141024,000000,7.38363,7.56006,7.28559,7.41299,986389.61186965,0
+AMKR.US,D,20141027,000000,7.41299,7.44236,7.17772,7.34453,1280498.4784437,0
+AMKR.US,D,20141028,000000,6.07944,6.42257,5.98141,6.20686,9152980.9371357,0
+AMKR.US,D,20141029,000000,6.19693,6.34418,5.96186,5.99123,3114459.163676,0
+AMKR.US,D,20141030,000000,5.98141,6.04024,5.66129,5.85389,4248020.6125331,0
+AMKR.US,D,20141031,000000,6.05979,6.64822,6.02069,6.64822,3567457.0588689,0
+AMKR.US,D,20141103,000000,6.66778,6.76591,6.38328,6.40312,1817571.5317532,0
+AMKR.US,D,20141104,000000,6.36393,6.41296,6.04024,6.19693,2481307.5576062,0
+AMKR.US,D,20141105,000000,6.24615,6.39321,6.13838,6.33436,1870853.6643698,0
+AMKR.US,D,20141106,000000,6.29527,6.43241,6.24615,6.40312,945801.18750008,0
+AMKR.US,D,20141107,000000,6.37347,6.40312,6.21678,6.2658,1621866.1135353,0
+AMKR.US,D,20141110,000000,6.29527,6.38328,6.17262,6.2267,1097049.4018978,0
+AMKR.US,D,20141111,000000,6.2267,6.41296,6.18741,6.39321,989674.89996789,0
+AMKR.US,D,20141112,000000,6.34418,6.41296,6.19693,6.31471,954208.90486316,0
+AMKR.US,D,20141113,000000,6.34418,6.44223,6.23633,6.2658,1271115.252222,0
+AMKR.US,D,20141114,000000,6.23633,6.33436,6.08936,6.2658,1636753.7089572,0
+AMKR.US,D,20141117,000000,6.34418,6.73634,6.34418,6.60893,2113711.0288542,0
+AMKR.US,D,20141118,000000,6.65796,7.04039,6.64822,6.93252,1828457.3237892,0
+AMKR.US,D,20141119,000000,6.94235,6.98164,6.76095,6.79519,1769315.0837212,0
+AMKR.US,D,20141120,000000,6.73634,6.88341,6.4962,6.63851,2077441.8513525,0
+AMKR.US,D,20141121,000000,6.76591,6.81494,6.56973,6.6776,1024762.9861656,0
+AMKR.US,D,20141124,000000,6.70707,6.86396,6.59921,6.68743,1560046.2628916,0
+AMKR.US,D,20141125,000000,6.68743,6.86396,6.62858,6.82962,1265396.2307627,0
+AMKR.US,D,20141126,000000,6.82475,6.97182,6.77585,6.88341,1323734.2806765,0
+AMKR.US,D,20141128,000000,6.88341,6.88341,6.5502,6.55991,1149553.5460445,0
+AMKR.US,D,20141201,000000,6.50117,6.85413,6.25587,6.40312,1723877.3322569,0
+AMKR.US,D,20141202,000000,6.39321,6.44223,6.19693,6.21678,1795572.19458,0
+AMKR.US,D,20141203,000000,6.24615,6.54036,6.23633,6.52062,1347165.640668,0
+AMKR.US,D,20141204,000000,6.49135,6.80501,6.28534,6.70707,2833890.5213007,0
+AMKR.US,D,20141205,000000,6.72652,6.86396,6.66778,6.80501,1447635.9988061,0
+AMKR.US,D,20141208,000000,6.72652,6.83459,6.42257,6.49135,1623862.4803214,0
+AMKR.US,D,20141209,000000,6.36393,6.48152,6.19693,6.4716,2491262.1820953,0
+AMKR.US,D,20141210,000000,6.34418,6.54036,6.14801,6.25587,1728682.3180399,0
+AMKR.US,D,20141211,000000,6.33436,6.52062,6.28534,6.32464,1206847.559618,0
+AMKR.US,D,20141212,000000,6.2267,6.30023,6.14801,6.18741,933922.75473505,0
+AMKR.US,D,20141215,000000,6.25587,6.36393,6.07944,6.13838,1362688.1230536,0
+AMKR.US,D,20141216,000000,6.10881,6.40312,6.07944,6.20189,1428075.4337795,0
+AMKR.US,D,20141217,000000,6.19693,6.56973,6.11863,6.4716,1342101.6613141,0
+AMKR.US,D,20141218,000000,6.59921,6.76591,6.46188,6.58938,1232915.2121448,0
+AMKR.US,D,20141219,000000,6.59921,6.90315,6.49135,6.80501,2203101.097839,0
+AMKR.US,D,20141222,000000,6.80501,6.83459,6.5746,6.68743,1002620.5474863,0
+AMKR.US,D,20141223,000000,6.717,6.89332,6.717,6.81494,853400.94810139,0
+AMKR.US,D,20141224,000000,6.84421,7.08454,6.7561,7.02074,521470.95811412,0
+AMKR.US,D,20141226,000000,7.05021,7.20699,7.01091,7.05021,805149.53885482,0
+AMKR.US,D,20141229,000000,7.05021,7.10409,6.88341,6.96189,965449.42739316,0
+AMKR.US,D,20141230,000000,6.93252,7.03056,6.9228,7.0012,563027.83704271,0
+AMKR.US,D,20141231,000000,7.01091,7.21681,6.94235,6.96189,1104530.9904995,0
+AMKR.US,D,20150102,000000,7.03056,7.08454,6.77585,6.98164,724327.42060972,0
+AMKR.US,D,20150105,000000,6.6776,6.97182,6.56973,6.59921,1024919.1885139,0
+AMKR.US,D,20150106,000000,6.58938,6.62858,6.25587,6.33933,1263822.1141953,0
+AMKR.US,D,20150107,000000,6.40312,6.46188,6.25687,6.38328,700999.85959804,0
+AMKR.US,D,20150108,000000,6.42257,6.63851,6.38328,6.5354,978525.07557558,0
+AMKR.US,D,20150109,000000,6.53055,6.58938,6.40312,6.52062,553159.87966297,0
+AMKR.US,D,20150112,000000,6.50117,6.53055,6.25587,6.35411,761679.93697824,0
+AMKR.US,D,20150113,000000,6.38328,6.51089,6.23633,6.29527,1000171.6977689,0
+AMKR.US,D,20150114,000000,6.25587,6.35411,6.20686,6.30499,1232719.7072702,0
+AMKR.US,D,20150115,000000,6.37347,6.43241,6.24615,6.35411,956551.9400866,0
+AMKR.US,D,20150116,000000,6.33436,6.58938,6.27562,6.53055,1001086.7412024,0
+AMKR.US,D,20150120,000000,6.61866,6.61866,6.46188,6.52062,1180601.5340871,0
+AMKR.US,D,20150121,000000,6.4716,6.68743,6.44223,6.64822,954814.56687145,0
+AMKR.US,D,20150122,000000,6.65796,6.717,6.33436,6.63851,1669364.7282391,0
+AMKR.US,D,20150123,000000,6.61866,6.72652,6.57956,6.62858,386681.43243435,0
+AMKR.US,D,20150126,000000,6.61866,6.81494,6.50117,6.80501,615577.33025831,0
+AMKR.US,D,20150127,000000,6.68743,6.76591,6.41296,6.59921,1517649.9223108,0
+AMKR.US,D,20150128,000000,6.65796,6.66778,6.52062,6.54036,852980.7133968,0
+AMKR.US,D,20150129,000000,6.53055,6.64822,6.17757,6.4716,1674968.8653907,0
+AMKR.US,D,20150130,000000,6.41296,6.51089,6.20686,6.2267,1132161.6742655,0
+AMKR.US,D,20150202,000000,6.21678,6.43241,6.13838,6.39321,1035340.4045335,0
+AMKR.US,D,20150203,000000,6.44223,6.717,6.44223,6.62858,881059.84906592,0
+AMKR.US,D,20150204,000000,6.57956,6.717,6.5502,6.61866,1029298.9008068,0
+AMKR.US,D,20150205,000000,6.66778,6.99136,6.55991,6.94235,1403663.526144,0
+AMKR.US,D,20150206,000000,6.98164,7.11888,6.83459,6.96189,1122167.7472502,0
+AMKR.US,D,20150209,000000,6.94235,7.0012,6.86396,6.91288,1448722.3609441,0
+AMKR.US,D,20150210,000000,8.22688,8.69743,7.7464,8.62887,7158072.3755592,0
+AMKR.US,D,20150211,000000,8.62887,8.74656,8.11902,8.52111,3056706.6206288,0
+AMKR.US,D,20150212,000000,8.58967,8.77602,8.50156,8.74656,1906210.8217094,0
+AMKR.US,D,20150213,000000,8.78575,8.94263,8.68781,8.72711,1600928.95233,0
+AMKR.US,D,20150217,000000,8.82505,9.24667,8.66826,9.11916,2673728.6954831,0
+AMKR.US,D,20150218,000000,9.09961,9.13891,8.72711,8.84459,1915516.4506355,0
+AMKR.US,D,20150219,000000,8.77602,9.08979,8.72711,8.96227,1075784.7196398,0
+AMKR.US,D,20150220,000000,8.98202,9.01626,8.82505,8.98202,1052995.3009117,0
+AMKR.US,D,20150223,000000,8.99166,9.08979,8.84459,9.0114,1166488.9038639,0
+AMKR.US,D,20150224,000000,8.98202,9.24182,8.94263,9.23685,1055478.41437,0
+AMKR.US,D,20150225,000000,9.2173,9.24667,8.99166,9.06032,987111.16594276,0
+AMKR.US,D,20150226,000000,9.0505,9.18782,8.99166,9.09961,673544.52556475,0
+AMKR.US,D,20150227,000000,9.09961,9.56084,8.94263,9.54099,2149438.0330441,0
+AMKR.US,D,20150302,000000,9.55091,9.81486,9.48245,9.71663,2413115.6589119,0
+AMKR.US,D,20150303,000000,9.69679,9.93395,9.58068,9.6293,1859757.251103,0
+AMKR.US,D,20150304,000000,9.59954,9.60945,9.39393,9.48245,1102534.6237134,0
+AMKR.US,D,20150305,000000,9.53107,9.73648,9.43283,9.65808,1416845.9965774,0
+AMKR.US,D,20150306,000000,9.59061,9.71663,9.36416,9.3837,905505.01268526,0
+AMKR.US,D,20150309,000000,9.41269,9.54099,9.12899,9.15835,2084831.7340594,0
+AMKR.US,D,20150310,000000,9.03095,9.15835,8.88379,9.09961,1516177.5892092,0
+AMKR.US,D,20150311,000000,9.13891,9.33509,8.99166,9.08979,1483543.3915143,0
+AMKR.US,D,20150312,000000,9.02112,9.13891,8.95246,9.0505,906321.29592439,0
+AMKR.US,D,20150313,000000,9.07997,9.20747,8.83477,9.00147,1115894.4593939,0
+AMKR.US,D,20150316,000000,9.03095,9.16808,8.90343,9.16808,1105494.406273,0
+AMKR.US,D,20150317,000000,9.07997,9.07997,8.86433,9.0505,890615.40174921,0
+AMKR.US,D,20150318,000000,8.98202,9.0505,8.73672,8.96227,1235316.6972792,0
+AMKR.US,D,20150319,000000,8.87416,8.98202,8.84459,8.97211,740496.88304417,0
+AMKR.US,D,20150320,000000,9.06032,9.17801,8.9329,9.11916,1192381.2066577,0
+AMKR.US,D,20150323,000000,9.11916,9.20747,8.94263,9.02112,1269073.5363671,0
+AMKR.US,D,20150324,000000,9.0505,9.16808,8.97211,9.00147,1016971.0083817,0
+AMKR.US,D,20150325,000000,9.04077,9.04077,8.24653,8.30547,2286860.8279879,0
+AMKR.US,D,20150326,000000,8.21716,8.30547,7.98179,8.26608,1277843.0385238,0
+AMKR.US,D,20150327,000000,8.23671,8.54055,8.19751,8.46226,1288857.8234667,0
+AMKR.US,D,20150330,000000,8.57012,8.8055,8.48181,8.71718,2066476.4465068,0
+AMKR.US,D,20150331,000000,8.69743,8.82505,8.64851,8.66329,1269689.2759463,0
+AMKR.US,D,20150401,000000,8.66826,8.69743,8.40342,8.56029,1143941.3468362,0
+AMKR.US,D,20150402,000000,8.65834,8.73672,8.54055,8.57984,1127929.0945071,0
+AMKR.US,D,20150406,000000,8.55038,8.58967,8.43279,8.46226,908869.91359324,0
+AMKR.US,D,20150407,000000,8.44271,8.49163,8.27581,8.28572,1100232.9065304,0
+AMKR.US,D,20150408,000000,8.40342,8.48181,8.26608,8.47188,1053278.4806527,0
+AMKR.US,D,20150409,000000,8.49163,8.56029,8.34467,8.48181,1262220.7881867,0
+AMKR.US,D,20150410,000000,8.54055,8.72711,8.54055,8.61913,708372.61043445,0
+AMKR.US,D,20150413,000000,8.90343,8.90343,8.60932,8.61913,1075509.6019555,0
+AMKR.US,D,20150414,000000,8.57984,8.65834,8.32483,8.45253,858897.25524489,0
+AMKR.US,D,20150415,000000,8.52111,8.67788,8.41304,8.59939,893375.64840598,0
+AMKR.US,D,20150416,000000,8.54055,8.56029,8.33474,8.34467,766348.87555466,0
+AMKR.US,D,20150417,000000,8.29555,8.34467,8.05025,8.17787,959963.19782051,0
+AMKR.US,D,20150420,000000,8.24653,8.27581,8.14839,8.18759,784581.21674282,0
+AMKR.US,D,20150421,000000,8.25626,8.27581,8.10929,8.13857,1025617.564174,0
+AMKR.US,D,20150422,000000,8.14839,8.40828,8.14839,8.30547,1335643.9539112,0
+AMKR.US,D,20150423,000000,8.23671,8.49163,8.08954,8.36412,1337095.1241141,0
+AMKR.US,D,20150424,000000,8.35429,8.35429,7.80535,7.97206,2074459.898137,0
+AMKR.US,D,20150427,000000,7.97206,8.08954,7.64838,7.78551,2510509.3346685,0
+AMKR.US,D,20150428,000000,7.34453,7.46201,6.88341,7.31496,5500383.520911,0
+AMKR.US,D,20150429,000000,7.24639,7.25601,6.91288,6.97182,2438814.4723454,0
+AMKR.US,D,20150430,000000,6.9228,7.06014,6.87377,6.89332,2251268.8632475,0
+AMKR.US,D,20150501,000000,6.96189,7.07959,6.93252,7.02074,1474261.9487582,0
+AMKR.US,D,20150504,000000,7.0012,7.08951,6.97182,6.98164,1276416.0544909,0
+AMKR.US,D,20150505,000000,6.9228,6.98164,6.53055,6.6776,2835935.2604269,0
+AMKR.US,D,20150506,000000,6.717,6.72652,6.45215,6.48152,2884992.8753418,0
+AMKR.US,D,20150507,000000,6.4716,6.82475,6.44223,6.79519,1699965.2721358,0
+AMKR.US,D,20150508,000000,6.89332,6.91288,6.74617,6.88341,1426943.7225726,0
+AMKR.US,D,20150511,000000,6.90315,6.9228,6.77585,6.83459,1154853.3405564,0
+AMKR.US,D,20150512,000000,6.82475,6.87377,6.68743,6.76591,1028639.8276729,0
+AMKR.US,D,20150513,000000,6.78546,6.91288,6.77585,6.8199,1249692.3521016,0
+AMKR.US,D,20150514,000000,6.88341,6.91288,6.77585,6.84421,972813.10841581,0
+AMKR.US,D,20150515,000000,6.85413,7.01091,6.83459,6.97182,763773.0484445,0
+AMKR.US,D,20150518,000000,6.97182,6.97182,6.77585,6.83925,1112160.7193926,0
+AMKR.US,D,20150519,000000,6.86396,6.89332,6.70707,6.73634,885437.54584468,0
+AMKR.US,D,20150520,000000,6.78546,6.81494,6.6776,6.69715,792557.61407336,0
+AMKR.US,D,20150521,000000,6.66778,6.70707,6.57956,6.62858,766400.27116601,0
+AMKR.US,D,20150522,000000,6.64822,6.69715,6.61866,6.66778,899997.62021382,0
+AMKR.US,D,20150526,000000,6.61866,6.65796,6.43736,6.51565,1038776.8561945,0
+AMKR.US,D,20150527,000000,6.5502,6.84421,6.54036,6.79519,1329242.680905,0
+AMKR.US,D,20150528,000000,6.79519,6.93252,6.77585,6.9228,1165808.6678312,0
+AMKR.US,D,20150529,000000,6.9228,6.93252,6.60893,6.62858,2219042.8071722,0
+AMKR.US,D,20150601,000000,6.68743,6.7561,6.60397,6.717,1325950.3385072,0
+AMKR.US,D,20150602,000000,6.65796,6.717,6.52062,6.54036,2219043.8149292,0
+AMKR.US,D,20150603,000000,6.59921,6.64822,6.45215,6.52062,1273050.1458259,0
+AMKR.US,D,20150604,000000,6.49135,6.50117,6.37347,6.46188,1080303.5024105,0
+AMKR.US,D,20150605,000000,6.46188,6.51089,6.38328,6.51089,785368.27502647,0
+AMKR.US,D,20150608,000000,6.48152,6.51089,6.25587,6.2658,1388494.7664953,0
+AMKR.US,D,20150609,000000,6.28534,6.30499,6.18741,6.2267,845759.12612318,0
+AMKR.US,D,20150610,000000,6.2658,6.41296,6.2658,6.35411,892998.74725606,0
+AMKR.US,D,20150611,000000,6.36393,6.36393,6.18741,6.23633,1002747.5248791,0
+AMKR.US,D,20150612,000000,6.17757,6.2658,6.16766,6.20686,1269481.6779866,0
+AMKR.US,D,20150615,000000,6.15783,6.2267,6.04997,6.20686,887352.28430684,0
+AMKR.US,D,20150616,000000,6.16766,6.2658,6.15783,6.2658,637187.67319656,0
+AMKR.US,D,20150617,000000,6.25587,6.36393,6.18741,6.19693,899588.47083717,0
+AMKR.US,D,20150618,000000,6.2267,6.30499,6.16766,6.28534,902444.45441705,0
+AMKR.US,D,20150619,000000,6.29527,6.30499,6.17757,6.20686,1355554.2106464,0
+AMKR.US,D,20150622,000000,6.2658,6.39321,6.23633,6.36393,845539.43507858,0
+AMKR.US,D,20150623,000000,6.30499,6.41296,6.23633,6.30499,1299436.2495917,0
+AMKR.US,D,20150624,000000,6.2658,6.34418,6.23633,6.24615,663805.56109192,0
+AMKR.US,D,20150625,000000,6.28534,6.29527,6.2267,6.2658,717856.61236469,0
+AMKR.US,D,20150626,000000,6.24615,6.30499,6.00114,6.02069,3645270.0144571,0
+AMKR.US,D,20150629,000000,5.94221,5.98141,5.78533,5.78533,1209820.4430198,0
+AMKR.US,D,20150630,000000,5.88336,5.91273,5.77549,5.86371,1717411.5627973,0
+AMKR.US,D,20150701,000000,5.91273,6.03042,5.70683,5.8147,1741354.8633882,0
+AMKR.US,D,20150702,000000,5.78533,5.87364,5.72647,5.72647,996166.87111172,0
+AMKR.US,D,20150706,000000,5.65792,5.71675,5.46173,5.52048,1883212.7972646,0
+AMKR.US,D,20150707,000000,5.50093,5.69701,5.29503,5.69701,1796426.7725884,0
+AMKR.US,D,20150708,000000,5.62834,5.75585,5.4912,5.72647,1880866.7387699,0
+AMKR.US,D,20150709,000000,5.80497,5.92256,5.39317,5.39317,2298180.9633277,0
+AMKR.US,D,20150710,000000,5.47155,5.63816,5.47155,5.54013,1094784.971727,0
+AMKR.US,D,20150713,000000,5.64809,5.66773,5.51075,5.61852,1067350.8005925,0
+AMKR.US,D,20150714,000000,5.59907,5.80497,5.59897,5.77549,1530727.5860074,0
+AMKR.US,D,20150715,000000,5.75585,5.77549,5.52048,5.54013,1448579.2594381,0
+AMKR.US,D,20150716,000000,5.62834,5.63816,5.41262,5.4912,1232768.0796103,0
+AMKR.US,D,20150717,000000,5.46173,5.52048,5.32439,5.35377,1258160.5348898,0
+AMKR.US,D,20150720,000000,5.31468,5.38324,5.19699,5.22636,1337503.2657336,0
+AMKR.US,D,20150721,000000,5.25583,5.40279,5.21643,5.26545,931816.54242667,0
+AMKR.US,D,20150722,000000,5.25583,5.25583,4.99088,5.08913,1744516.1973649,0
+AMKR.US,D,20150723,000000,5.12832,5.2852,5.02055,5.03029,1499044.7110011,0
+AMKR.US,D,20150724,000000,4.99088,5.14796,4.90286,4.93214,1259383.9519914,0
+AMKR.US,D,20150727,000000,4.8734,5.00081,4.75561,4.82448,1719326.3012595,0
+AMKR.US,D,20150728,000000,4.03023,4.4223,3.93201,4.11835,6767064.6419574,0
+AMKR.US,D,20150729,000000,4.05951,4.26542,4.02032,4.1772,2367630.5428646,0
+AMKR.US,D,20150730,000000,4.27533,4.48114,4.11835,4.16727,2509489.4844981,0
+AMKR.US,D,20150731,000000,4.22611,4.3831,4.19675,4.32436,1846499.1988882,0
+AMKR.US,D,20150803,000000,4.33408,4.40275,4.20666,4.20666,1692212.5968782,0
+AMKR.US,D,20150804,000000,4.18702,4.25569,4.02032,4.07906,1239396.0979606,0
+AMKR.US,D,20150805,000000,4.07906,4.24577,4.04968,4.05951,1346478.3503358,0
+AMKR.US,D,20150806,000000,4.08888,4.25569,4.03023,4.20666,1644071.0331539,0
+AMKR.US,D,20150807,000000,4.1381,4.22611,4.00067,4.12818,1506285.4456593,0
+AMKR.US,D,20150810,000000,4.15756,4.39282,4.14762,4.39282,1412868.3793616,0
+AMKR.US,D,20150811,000000,4.32436,4.37337,4.20171,4.20666,2170666.436047,0
+AMKR.US,D,20150812,000000,4.12818,4.44195,4.01039,4.36345,1932879.097459,0
+AMKR.US,D,20150813,000000,4.31443,4.45166,4.27533,4.3439,1411237.8283975,0
+AMKR.US,D,20150814,000000,4.32436,4.4223,4.25569,4.36345,1485481.3083894,0
+AMKR.US,D,20150817,000000,4.32436,4.48114,4.30451,4.39282,1503939.3871647,0
+AMKR.US,D,20150818,000000,4.40275,4.49097,4.19675,4.19675,947929.57046433,0
+AMKR.US,D,20150819,000000,4.19675,4.40275,4.11835,4.35353,1655485.8976597,0
+AMKR.US,D,20150820,000000,4.28506,4.33408,4.11835,4.12818,1355962.352266,0
+AMKR.US,D,20150821,000000,4.03987,4.41247,4.03987,4.30451,2820128.5905432,0
+AMKR.US,D,20150824,000000,4.20666,4.80464,4.03023,4.6674,4499895.3874173,0
+AMKR.US,D,20150825,000000,4.89295,4.90286,4.44195,4.53006,3439672.4526894,0
+AMKR.US,D,20150826,000000,4.60875,4.6282,4.39282,4.53006,2649511.284965,0
+AMKR.US,D,20150827,000000,4.59892,5.02055,4.59892,4.95179,2179269.6582847,0
+AMKR.US,D,20150828,000000,4.94197,5.07929,4.8734,4.97164,2540898.2495772,0
+AMKR.US,D,20150831,000000,4.95179,5.35377,4.89295,5.29503,2902326.2972097,0
+AMKR.US,D,20150901,000000,5.14796,5.26545,4.9126,4.96171,2200379.1459515,0
+AMKR.US,D,20150902,000000,5.03029,5.09885,4.86357,5.06948,1533820.3925024,0
+AMKR.US,D,20150903,000000,5.04983,5.38324,5.04983,5.30484,1511996.405062,0
+AMKR.US,D,20150904,000000,5.19699,5.25583,5.15769,5.20671,876235.71589835,0
+AMKR.US,D,20150908,000000,5.26545,5.44208,5.14796,5.41262,1414704.512771,0
+AMKR.US,D,20150909,000000,5.38324,5.51075,5.2461,5.26545,1442443.0265453,0
+AMKR.US,D,20150910,000000,5.2852,5.38324,5.19699,5.26545,985734.56976417,0
+AMKR.US,D,20150911,000000,5.23628,5.2852,5.1185,5.17734,1217572.1105202,0
+AMKR.US,D,20150914,000000,5.17734,5.26545,5.09885,5.18726,694604.6331344,0
+AMKR.US,D,20150915,000000,5.07929,5.2461,5.03029,5.20671,1329345.4721277,0
+AMKR.US,D,20150916,000000,5.18726,5.21643,4.88321,5.01073,1754408.3409148,0
+AMKR.US,D,20150917,000000,5.01073,5.08913,4.88321,4.97164,1128428.9420214,0
+AMKR.US,D,20150918,000000,4.88321,4.93214,4.70659,4.78518,3004820.2315753,0
+AMKR.US,D,20150921,000000,4.81455,4.85374,4.6674,4.68705,1498433.0024503,0
+AMKR.US,D,20150922,000000,4.61837,4.63802,4.44195,4.4615,1422555.948223,0
+AMKR.US,D,20150923,000000,4.4615,4.48114,4.26542,4.27533,1044813.3211358,0
+AMKR.US,D,20150924,000000,4.23605,4.36345,4.13314,4.32436,1642168.3877768,0
+AMKR.US,D,20150925,000000,4.39282,4.43211,4.25569,4.31443,974649.24182531,0
+AMKR.US,D,20150928,000000,4.02032,4.31443,4.01039,4.11835,1734179.6329405,0
+AMKR.US,D,20150929,000000,4.15756,4.29488,4.06943,4.20666,1346069.2009591,0
+AMKR.US,D,20150930,000000,4.26542,4.43211,4.2164,4.40275,1771950.3684995,0
+AMKR.US,D,20151001,000000,4.43211,4.51051,4.26542,4.35353,1397368.0676318,0
+AMKR.US,D,20151002,000000,4.30451,4.50079,4.27533,4.49097,1060314.6406226,0
+AMKR.US,D,20151005,000000,4.50079,4.68705,4.50079,4.64785,1222527.2521089,0
+AMKR.US,D,20151006,000000,4.65766,4.80464,4.57909,4.76553,1521175.0565954,0
+AMKR.US,D,20151007,000000,4.81455,4.9764,4.77526,4.85374,1036396.5339589,0
+AMKR.US,D,20151008,000000,4.82448,4.93214,4.77526,4.9126,1194422.9225127,0
+AMKR.US,D,20151009,000000,4.94197,5.1185,4.9126,5.02055,1529945.5665093,0
+AMKR.US,D,20151012,000000,5.04,5.04983,4.80464,4.81455,1058216.4903709,0
+AMKR.US,D,20151013,000000,4.80464,4.8734,4.68705,4.68705,740496.88304417,0
+AMKR.US,D,20151014,000000,4.67731,5.03029,4.65766,5.01073,1097129.0147076,0
+AMKR.US,D,20151015,000000,5.01073,5.29503,5.00081,5.23628,1790408.4472747,0
+AMKR.US,D,20151016,000000,5.26545,5.26545,5.09885,5.18726,1077855.6604503,0
+AMKR.US,D,20151019,000000,5.14796,5.18726,4.98116,5.10878,1717871.1000283,0
+AMKR.US,D,20151020,000000,5.06948,5.29503,5.06948,5.22636,1215226.0520256,0
+AMKR.US,D,20151021,000000,5.27538,5.38324,5.20671,5.31468,1056338.0311638,0
+AMKR.US,D,20151022,000000,5.39317,5.47155,5.34405,5.44208,1142205.9891353,0
+AMKR.US,D,20151023,000000,5.47155,5.8147,5.47155,5.63816,1388292.2073211,0
+AMKR.US,D,20151026,000000,5.60879,5.66773,5.46173,5.54013,1483032.458672,0
+AMKR.US,D,20151027,000000,5.29503,6.34418,5.2461,6.13838,6238385.1974118,0
+AMKR.US,D,20151028,000000,6.16766,6.37347,6.09899,6.28534,1872708.945164,0
+AMKR.US,D,20151029,000000,6.20686,6.25587,6.02069,6.06972,988110.86097143,0
+AMKR.US,D,20151030,000000,6.11863,6.20686,6.00114,6.09899,1255305.5590671,0
+AMKR.US,D,20151102,000000,6.10881,6.32464,5.96186,6.20686,1269813.2300678,0
+AMKR.US,D,20151103,000000,6.19693,6.45215,6.19693,6.38328,1314248.2632321,0
+AMKR.US,D,20151104,000000,6.42257,6.50117,6.15783,6.34418,1077050.462539,0
+AMKR.US,D,20151105,000000,6.35411,6.45215,6.2658,6.36393,1003918.5386122,0
+AMKR.US,D,20151106,000000,6.34418,6.57956,6.34418,6.54036,979443.14228033,0
+AMKR.US,D,20151109,000000,6.54036,6.54036,6.33933,6.37347,687025.29209548,0
+AMKR.US,D,20151110,000000,6.33436,6.36393,6.04024,6.09899,1093764.1137995,0
+AMKR.US,D,20151111,000000,6.09899,6.19693,6.07944,6.10881,476667.08585653,0
+AMKR.US,D,20151112,000000,6.03042,6.10881,5.94221,5.97148,506751.6581255,0
+AMKR.US,D,20151113,000000,5.92256,6.31471,5.90302,6.09899,942015.04413042,0
+AMKR.US,D,20151116,000000,6.14801,6.2267,6.01088,6.2267,748042.96809927,0
+AMKR.US,D,20151117,000000,6.16766,6.18741,5.88336,5.91273,1534943.0338955,0
+AMKR.US,D,20151118,000000,5.91273,6.21678,5.91273,6.20686,782308.72451535,0
+AMKR.US,D,20151119,000000,6.20686,6.31471,6.13838,6.2267,493700.19611313,0
+AMKR.US,D,20151120,000000,6.25587,6.28534,6.04024,6.11863,792201.87582224,0
+AMKR.US,D,20151123,000000,6.08936,6.25587,6.01088,6.21678,791385.5925831,0
+AMKR.US,D,20151124,000000,6.20686,6.42257,6.17757,6.41296,950886.32975276,0
+AMKR.US,D,20151125,000000,6.40312,6.51089,6.30499,6.50117,685731.33199789,0
+AMKR.US,D,20151127,000000,6.50117,6.5502,6.40312,6.53055,296565.77834815,0
+AMKR.US,D,20151130,000000,6.55991,6.68743,6.45215,6.66778,1082037.8523544,0
+AMKR.US,D,20151201,000000,6.63851,6.78546,6.56973,6.73634,1602372.0604763,0
+AMKR.US,D,20151202,000000,6.68743,6.87377,6.18741,6.78546,1456269.4537564,0
+AMKR.US,D,20151203,000000,6.84421,6.91288,6.66778,6.717,1246825.2831938,0
+AMKR.US,D,20151204,000000,6.717,6.84421,6.61866,6.79519,910094.33845195,0
+AMKR.US,D,20151207,000000,6.77585,6.82475,6.5502,6.59921,1114977.4004462,0
+AMKR.US,D,20151208,000000,6.50117,6.61866,6.37347,6.50117,923183.08747648,0
+AMKR.US,D,20151209,000000,6.51089,6.5502,6.21678,6.28534,875521.21612483,0
+AMKR.US,D,20151210,000000,6.2658,6.41296,6.24615,6.31471,615363.68575622,0
+AMKR.US,D,20151211,000000,6.19693,6.32464,6.05979,6.07944,973833.96634327,0
+AMKR.US,D,20151214,000000,6.15783,6.15783,5.86371,5.89308,971927.28993778,0
+AMKR.US,D,20151215,000000,5.94221,6.11863,5.90302,6.08936,828406.55687054,0
+AMKR.US,D,20151216,000000,6.14801,6.34418,6.11863,6.31471,886638.79229042,0
+AMKR.US,D,20151217,000000,6.37347,6.37347,6.17757,6.17757,589460.29763437,0
+AMKR.US,D,20151218,000000,6.14801,6.18741,5.92256,5.97148,965062.44867238,0
+AMKR.US,D,20151221,000000,6.02069,6.21678,6.01088,6.20686,763237.92943218,0
+AMKR.US,D,20151222,000000,6.29527,6.4716,6.14801,6.44223,812442.6768815,0
+AMKR.US,D,20151223,000000,6.5502,6.59921,6.42257,6.5502,658808.09370567,0
+AMKR.US,D,20151224,000000,6.56973,6.58938,6.49135,6.49135,222838.26998392,0
+AMKR.US,D,20151228,000000,6.4716,6.48152,6.17757,6.27562,479291.28530679,0
+AMKR.US,D,20151229,000000,6.34418,6.37842,6.2658,6.27562,529826.27210876,0
+AMKR.US,D,20151230,000000,6.2658,6.27562,6.12857,6.13838,454063.09443213,0
+AMKR.US,D,20151231,000000,6.10881,6.15783,5.96186,5.96186,577164.65343601,0
+AMKR.US,D,20160104,000000,5.84417,5.94221,5.74583,5.92256,724966.33860183,0
+AMKR.US,D,20160105,000000,5.91273,6.07944,5.88336,6.01088,802433.63350979,0
+AMKR.US,D,20160106,000000,5.88336,5.94221,5.65792,5.76578,898062.72660995,0
+AMKR.US,D,20160107,000000,5.61852,5.70683,5.44208,5.53039,853126.83817417,0
+AMKR.US,D,20160108,000000,5.54013,5.66773,5.43246,5.51075,1108526.7473428,0
+AMKR.US,D,20160111,000000,5.5695,5.63816,5.48624,5.54994,822682.49662574,0
+AMKR.US,D,20160112,000000,5.61852,5.72647,5.40279,5.54994,642952.04372477,0
+AMKR.US,D,20160113,000000,5.58915,5.69701,5.45191,5.54013,1017918.3000419,0
+AMKR.US,D,20160114,000000,5.5695,5.7363,5.44208,5.55978,1007848.7912451,0
+AMKR.US,D,20160115,000000,5.37352,5.46173,5.31468,5.45191,1170307.2954603,0
+AMKR.US,D,20160119,000000,5.5695,5.5695,5.25583,5.32439,1456314.8028252,0
+AMKR.US,D,20160120,000000,5.2461,5.46173,5.04983,5.42254,1193505.863565,0
+AMKR.US,D,20160121,000000,5.44208,5.72647,5.39317,5.69701,1121126.734181,0
+AMKR.US,D,20160122,000000,5.82452,5.96186,5.75585,5.95212,1409305.9580648,0
+AMKR.US,D,20160125,000000,5.95212,5.95212,5.63816,5.63816,860019.89663797,0
+AMKR.US,D,20160126,000000,5.70683,5.90302,5.66773,5.82452,502719.62202701,0
+AMKR.US,D,20160127,000000,5.78533,5.82452,5.61852,5.7363,888793.3769389,0
+AMKR.US,D,20160128,000000,5.86371,5.88336,5.62834,5.67727,616871.2903559,0
+AMKR.US,D,20160129,000000,5.71675,6.02069,5.71675,6.02069,842084.84379,0
+AMKR.US,D,20160201,000000,5.99123,5.99123,5.68718,5.8147,961007.23416093,0
+AMKR.US,D,20160202,000000,5.8147,5.8147,5.43236,5.48128,1061626.7403477,0
+AMKR.US,D,20160203,000000,5.54013,5.61852,5.2461,5.50093,1146979.7344486,0
+AMKR.US,D,20160204,000000,5.45191,5.79009,5.40279,5.47155,978261.04321922,0
+AMKR.US,D,20160205,000000,5.40279,5.53039,5.2461,5.25583,1032384.6530021,0
+AMKR.US,D,20160208,000000,5.16751,5.25583,5.06948,5.20671,1458749.5439434,0
+AMKR.US,D,20160209,000000,5.12832,5.32439,5.07929,5.13815,690893.06378905,0
+AMKR.US,D,20160210,000000,5.16751,5.38324,5.10878,5.14796,632548.9673327,0
+AMKR.US,D,20160211,000000,5.08913,5.18726,4.93214,5.08913,878061.771737,0
+AMKR.US,D,20160212,000000,4.45166,4.52034,4.01039,4.04968,2945711.2474912,0
+AMKR.US,D,20160216,000000,4.11835,4.41247,4.02032,4.27533,1712151.0708118,0
+AMKR.US,D,20160217,000000,4.35353,4.57909,4.35353,4.51051,1622743.8699566,0
+AMKR.US,D,20160218,000000,4.53998,4.56925,4.4223,4.52034,1268944.5434602,0
+AMKR.US,D,20160219,000000,4.50079,4.58403,4.41247,4.45166,1125634.4316237,0
+AMKR.US,D,20160222,000000,4.53998,4.88321,4.51051,4.86357,1509284.5307454,0
+AMKR.US,D,20160223,000000,4.8342,4.92241,4.80464,4.85374,1294558.7052985,0
+AMKR.US,D,20160224,000000,4.80464,4.90286,4.58623,4.88321,756887.0442803,0
+AMKR.US,D,20160225,000000,4.85374,5.00081,4.85374,4.95179,719917.47560423,0
+AMKR.US,D,20160226,000000,5.00081,5.1185,5.00081,5.02055,837023.88770737,0
+AMKR.US,D,20160229,000000,5.04983,5.17734,4.96171,4.96171,1180908.8999981,0
+AMKR.US,D,20160301,000000,5.00081,5.16751,4.98116,5.11363,694909.98353126,0
+AMKR.US,D,20160302,000000,5.05965,5.27538,5.05965,5.27538,1054367.866062,0
+AMKR.US,D,20160303,000000,5.25583,5.41262,5.21643,5.38324,895376.0462204,0
+AMKR.US,D,20160304,000000,5.38324,5.47155,5.10878,5.16751,1104810.1392121,0
+AMKR.US,D,20160307,000000,5.1185,5.19699,5.05965,5.16751,1038645.8477734,0
+AMKR.US,D,20160308,000000,5.10878,5.12832,4.90773,5.00081,1264424.7529323,0
+AMKR.US,D,20160309,000000,5.04,5.07929,4.78518,5.02055,987720.8589794,0
+AMKR.US,D,20160310,000000,5.02055,5.12832,5.02055,5.09885,1002353.4918587,0
+AMKR.US,D,20160311,000000,5.15769,5.29503,5.15769,5.25583,610302.72967359,0
+AMKR.US,D,20160314,000000,5.25583,5.30484,5.13815,5.2461,689181.89225813,0
+AMKR.US,D,20160315,000000,5.23628,5.23628,5.07929,5.08913,980961.83220795,0
+AMKR.US,D,20160316,000000,5.19699,5.20671,4.98126,5.20671,873539.96569504,0
+AMKR.US,D,20160317,000000,5.16751,5.31468,5.13815,5.2852,942517.91491601,0
+AMKR.US,D,20160318,000000,5.31468,5.51075,5.31468,5.50093,2261857.3669433,0
+AMKR.US,D,20160321,000000,5.54013,5.69701,5.4924,5.60879,1238481.0545271,0
+AMKR.US,D,20160322,000000,5.58915,5.74593,5.54013,5.67727,975900.87612532,0
+AMKR.US,D,20160323,000000,5.61852,5.66773,5.47155,5.53039,1462879.3324792,0
+AMKR.US,D,20160324,000000,5.51075,5.58915,5.3636,5.52048,807575.21015925,0
+AMKR.US,D,20160328,000000,5.53039,5.62834,5.3636,5.43236,620069.9113448,0
+AMKR.US,D,20160329,000000,5.37352,5.54013,5.23628,5.50093,884714.98401449,0
+AMKR.US,D,20160330,000000,5.51075,5.72647,5.51075,5.68718,733221.88464503,0
+AMKR.US,D,20160331,000000,5.66773,5.79504,5.64809,5.77549,702041.88042428,0
+AMKR.US,D,20160401,000000,5.70683,5.70683,5.47632,5.58915,573851.14813938,0
+AMKR.US,D,20160404,000000,5.60879,5.62347,5.50093,5.54994,601045.47308755,0
+AMKR.US,D,20160405,000000,5.51075,5.54013,5.39317,5.44208,609607.3772847,0
+AMKR.US,D,20160406,000000,5.43236,5.45389,5.21643,5.38324,1071680.1250312,0
+AMKR.US,D,20160407,000000,5.32439,5.3636,5.26545,5.34405,963496.39416175,0
+AMKR.US,D,20160408,000000,5.38324,5.48128,5.2461,5.31468,624431.4840102,0
+AMKR.US,D,20160411,000000,5.33423,5.43236,5.25583,5.35377,1629976.5425582,0
+AMKR.US,D,20160412,000000,5.34405,5.38324,5.22636,5.30484,694285.17413835,0
+AMKR.US,D,20160413,000000,5.35377,5.5695,5.31468,5.54994,1033812.644792,0
+AMKR.US,D,20160414,000000,5.54013,5.54013,5.42254,5.47155,423900.92486759,0
+AMKR.US,D,20160415,000000,5.46173,5.54994,5.43236,5.46173,522050.4184382,0
+AMKR.US,D,20160418,000000,5.42254,5.4666,5.34405,5.35377,426094.8120424,0
+AMKR.US,D,20160419,000000,5.40279,5.44208,5.30484,5.3636,871650.42116,0
+AMKR.US,D,20160420,000000,5.3636,5.47155,5.3636,5.44208,664909.05510038,0
+AMKR.US,D,20160421,000000,5.42254,5.54013,5.31468,5.3636,641562.34670407,0
+AMKR.US,D,20160422,000000,5.35377,5.67727,5.35377,5.63816,1045370.6108039,0
+AMKR.US,D,20160425,000000,5.65792,5.80994,5.5695,5.58915,864023.71553807,0
+AMKR.US,D,20160426,000000,5.61852,5.698,5.54994,5.66773,653500.23713713,0
+AMKR.US,D,20160427,000000,5.68718,5.83424,5.58915,5.72647,1118477.3408036,0
+AMKR.US,D,20160428,000000,5.60879,6.01088,5.16751,5.76578,2172994.3549142,0
+AMKR.US,D,20160429,000000,5.69701,5.70683,5.44208,5.60879,1304345.0343544,0
+AMKR.US,D,20160502,000000,5.58915,5.71675,5.48128,5.66773,1260494.5002995,0
+AMKR.US,D,20160503,000000,5.63816,5.75585,5.63816,5.68718,924912.39863494,0
+AMKR.US,D,20160504,000000,5.65792,5.83424,5.51075,5.54994,1017402.3284142,0
+AMKR.US,D,20160505,000000,5.60879,5.63816,5.45191,5.47155,714333.4935943,0
+AMKR.US,D,20160506,000000,5.45191,5.5695,5.45191,5.53039,473248.77382303,0
+AMKR.US,D,20160509,000000,5.52048,5.57942,5.41262,5.50093,673279.4854513,0
+AMKR.US,D,20160510,000000,5.50093,5.62834,5.47155,5.62834,414742.42847593,0
+AMKR.US,D,20160511,000000,5.61852,5.65792,5.54013,5.57942,573823.93869807,0
+AMKR.US,D,20160512,000000,5.59907,5.59907,5.32439,5.39317,881366.20721986,0
+AMKR.US,D,20160513,000000,5.39317,5.53039,5.37352,5.46173,610894.28308269,0
+AMKR.US,D,20160516,000000,5.46173,5.66277,5.44695,5.55978,779658.32338088,0
+AMKR.US,D,20160517,000000,5.54013,5.7363,5.50093,5.55978,834232.40058094,0
+AMKR.US,D,20160518,000000,5.54994,5.7363,5.54994,5.61852,717556.30075325,0
+AMKR.US,D,20160519,000000,5.58915,5.66773,5.42254,5.47155,540973.07322982,0
+AMKR.US,D,20160520,000000,5.48128,5.72172,5.48128,5.70683,739002.37928659,0
+AMKR.US,D,20160523,000000,5.72647,5.98141,5.60879,5.97148,1476823.6672691,0
+AMKR.US,D,20160524,000000,6.00114,6.17757,5.98141,6.13838,722960.90200198,0
+AMKR.US,D,20160525,000000,5.92256,6.06972,5.84417,6.05979,1122891.3168374,0
+AMKR.US,D,20160526,000000,6.05979,6.11863,5.98141,6.07944,730027.29468446,0
+AMKR.US,D,20160527,000000,6.11863,6.27562,6.09899,6.23633,877545.8001093,0
+AMKR.US,D,20160531,000000,6.28534,6.29527,6.09899,6.18741,823467.53939523,0
+AMKR.US,D,20160601,000000,6.12857,6.25587,6.01088,6.24615,802744.02269209,0
+AMKR.US,D,20160602,000000,6.23633,6.29527,6.15783,6.25587,525836.56180787,0
+AMKR.US,D,20160603,000000,6.25587,6.27562,6.15783,6.2658,651927.12832689,0
+AMKR.US,D,20160606,000000,6.28534,6.35649,6.23633,6.29527,608849.54395651,0
+AMKR.US,D,20160607,000000,6.29527,6.33436,6.18741,6.31471,637037.51739084,0
+AMKR.US,D,20160608,000000,6.32464,6.37347,6.2267,6.29527,607520.31236093,0
+AMKR.US,D,20160609,000000,6.25587,6.25587,6.12857,6.19693,518081.87103609,0
+AMKR.US,D,20160610,000000,6.12857,6.12857,5.97148,6.00114,639079.23324576,0
+AMKR.US,D,20160613,000000,5.95212,6.08936,5.93238,5.99123,603502.38486164,0
+AMKR.US,D,20160614,000000,5.97148,6.04024,5.82452,5.98141,777651.87902395,0
+AMKR.US,D,20160615,000000,6.00114,6.03042,5.89308,5.92256,674999.726796,0
+AMKR.US,D,20160616,000000,5.88336,5.88336,5.75585,5.8147,821569.93280351,0
+AMKR.US,D,20160617,000000,5.80497,5.85389,5.74593,5.80497,811875.30964245,0
+AMKR.US,D,20160620,000000,5.87364,6.03042,5.83424,5.90302,664369.90505972,0
+AMKR.US,D,20160621,000000,5.91273,5.94221,5.8147,5.93238,682604.26176205,0
+AMKR.US,D,20160622,000000,5.93238,6.04024,5.86371,5.88822,485276.35463669,0
+AMKR.US,D,20160623,000000,5.93238,6.10881,5.93238,6.06972,599737.40439077,0
+AMKR.US,D,20160624,000000,5.75585,5.86371,5.66773,5.68718,1209252.0680236,0
+AMKR.US,D,20160627,000000,5.61852,5.61852,5.22636,5.26545,981084.77857236,0
+AMKR.US,D,20160628,000000,5.35377,5.52048,5.31468,5.52048,929670.01983488,0
+AMKR.US,D,20160629,000000,5.59907,5.66773,5.53039,5.55978,573613.31746724,0
+AMKR.US,D,20160630,000000,5.54994,5.63816,5.54013,5.63816,704921.04241713,0
+AMKR.US,D,20160701,000000,5.58915,5.71239,5.43236,5.59907,486207.52218355,0
+AMKR.US,D,20160705,000000,5.55978,5.58915,5.46173,5.53039,451742.22986457,0
+AMKR.US,D,20160706,000000,5.47155,5.54013,5.39792,5.4912,487578.07181962,0
+AMKR.US,D,20160707,000000,5.4912,5.61852,5.46173,5.4912,411700.00983526,0
+AMKR.US,D,20160708,000000,5.57942,5.88336,5.57942,5.84417,865688.53024307,0
+AMKR.US,D,20160711,000000,5.89308,5.93238,5.83424,5.87364,434993.30710604,0
+AMKR.US,D,20160712,000000,5.93238,6.04997,5.89308,6.03042,827142.8294855,0
+AMKR.US,D,20160713,000000,6.05979,6.09889,5.98141,6.01088,739097.10845261,0
+AMKR.US,D,20160714,000000,6.05979,6.06972,5.97148,6.04024,437615.49104212,0
+AMKR.US,D,20160715,000000,6.05979,6.10881,5.97148,6.05979,412673.5031797,0
+AMKR.US,D,20160718,000000,5.80497,6.13838,5.80497,6.09899,513223.47412762,0
+AMKR.US,D,20160719,000000,6.06972,6.1236,5.91273,6.04997,344321.37110873,0
+AMKR.US,D,20160720,000000,6.07944,6.17757,6.06972,6.16766,535192.57858826,0
+AMKR.US,D,20160721,000000,6.15783,6.23633,6.08936,6.14801,950847.02722643,0
+AMKR.US,D,20160722,000000,6.13838,6.16766,6.04997,6.14801,999848.2077445,0
+AMKR.US,D,20160725,000000,6.18741,6.26084,6.09899,6.11863,1428432.1797878,0
+AMKR.US,D,20160726,000000,6.13838,6.24615,6.09899,6.13838,840031.03485005,0
+AMKR.US,D,20160727,000000,6.16766,6.37347,6.16766,6.34418,1094756.7545286,0
+AMKR.US,D,20160728,000000,6.32464,6.38328,6.20686,6.20686,803073.559259,0
+AMKR.US,D,20160729,000000,6.2267,6.33436,6.11863,6.16766,546198.29371736,0
+AMKR.US,D,20160801,000000,6.15783,6.40312,6.14801,6.32464,1318963.5586345,0
+AMKR.US,D,20160802,000000,7.18744,7.64838,7.07959,7.15807,6719963.0835452,0
+AMKR.US,D,20160803,000000,7.18744,7.41299,7.14815,7.3737,3264453.7282595,0
+AMKR.US,D,20160804,000000,7.40337,7.47194,7.38363,7.40337,2944292.325515,0
+AMKR.US,D,20160805,000000,7.45229,7.93287,7.45229,7.90319,4057795.3773454,0
+AMKR.US,D,20160808,000000,7.96214,8.13857,7.94249,8.07992,2940989.9055463,0
+AMKR.US,D,20160809,000000,8.14839,8.18759,8.09938,8.17787,1990860.4013647,0
+AMKR.US,D,20160810,000000,8.15832,8.21716,8.0309,8.12874,1194018.8119214,0
+AMKR.US,D,20160811,000000,8.18759,8.42296,8.14839,8.37394,2140984.9666122,0
+AMKR.US,D,20160812,000000,8.41304,8.81026,8.31509,8.78575,2595006.7430039,0
+AMKR.US,D,20160815,000000,8.82505,9.09961,8.79568,9.02112,2347774.7050119,0
+AMKR.US,D,20160816,000000,9.0114,9.04077,8.71718,8.7662,1741775.0980928,0
+AMKR.US,D,20160817,000000,8.82505,9.35424,8.71718,9.20747,3828906.533821,0
+AMKR.US,D,20160818,000000,9.17801,9.19776,8.92308,9.04077,2029223.6980898,0
+AMKR.US,D,20160819,000000,8.92308,9.15835,8.91336,9.07997,1719830.1798022,0
+AMKR.US,D,20160822,000000,9.12899,9.15835,9.00147,9.07024,1360373.3050286,0
+AMKR.US,D,20160823,000000,9.10925,9.2564,9.03095,9.07997,1017016.3574505,0
+AMKR.US,D,20160824,000000,9.03095,9.07024,8.91336,8.98202,1028729.5180536,0
+AMKR.US,D,20160825,000000,8.91336,9.02112,8.84459,8.96227,798336.09320077,0
+AMKR.US,D,20160826,000000,8.94263,9.16808,8.84459,9.0114,883398.85326101,0
+AMKR.US,D,20160829,000000,9.0505,9.17801,9.04077,9.08979,885692.50838727,0
+AMKR.US,D,20160830,000000,9.06032,9.17801,9.02112,9.0505,801704.01738,0
+AMKR.US,D,20160831,000000,9.0505,9.08979,8.85442,8.92308,1379038.9817635,0
+AMKR.US,D,20160901,000000,8.91336,9.08979,8.89361,9.06032,863228.59519773,0
+AMKR.US,D,20160902,000000,9.11916,9.13891,9.00644,9.07024,615163.14209623,0
+AMKR.US,D,20160906,000000,8.92308,9.10925,8.86433,9.0114,1398270.0102232,0
+AMKR.US,D,20160907,000000,8.99166,9.15835,8.99166,9.07024,900357.38949329,0
+AMKR.US,D,20160908,000000,9.02112,9.11916,8.94263,9.07997,627290.49086134,0
+AMKR.US,D,20160909,000000,9.00147,9.0114,8.45253,8.54055,1403527.4789374,0
+AMKR.US,D,20160912,000000,8.45253,8.74656,8.24653,8.70735,1244043.8736382,0
+AMKR.US,D,20160913,000000,8.58967,8.70745,8.41304,8.43775,1090331.6931668,0
+AMKR.US,D,20160914,000000,8.43279,8.53082,8.39358,8.48181,875907.18708852,0
+AMKR.US,D,20160915,000000,8.50156,8.7662,8.50156,8.72711,725607.27210811,0
+AMKR.US,D,20160916,000000,8.77602,8.79568,8.60932,8.62887,1517904.8848534,0
+AMKR.US,D,20160919,000000,8.73672,8.89261,8.65348,8.70735,862822.46909234,0
+AMKR.US,D,20160920,000000,8.73672,8.81413,8.66329,8.71718,610641.33605427,0
+AMKR.US,D,20160921,000000,8.79568,9.06032,8.75637,9.04077,1148041.9104165,0
+AMKR.US,D,20160922,000000,9.11916,9.23685,9.03581,9.20747,1121160.9979219,0
+AMKR.US,D,20160923,000000,9.10925,9.15835,8.9329,8.95246,715440.01087401,0
+AMKR.US,D,20160926,000000,8.85442,9.36416,8.77602,9.15835,2269690.6627677,0
+AMKR.US,D,20160927,000000,9.20747,9.28597,9.03095,9.2173,790979.46647771,0
+AMKR.US,D,20160928,000000,9.23685,9.5013,9.23685,9.40286,1049888.3858176,0
+AMKR.US,D,20160929,000000,9.41269,9.45267,9.20251,9.35424,927780.47529985,0
+AMKR.US,D,20160930,000000,9.37379,9.64419,9.35424,9.53107,1422824.0116077,0
+AMKR.US,D,20161003,000000,9.64915,9.75533,9.49236,9.54099,941170.54369289,0
+AMKR.US,D,20161004,000000,9.60945,9.74639,9.51122,9.59061,871792.51490903,0
+AMKR.US,D,20161005,000000,9.51122,9.75533,9.49236,9.7067,766857.79288277,0
+AMKR.US,D,20161006,000000,9.72655,9.79502,9.61939,9.76525,665542.93430706,0
+AMKR.US,D,20161007,000000,9.79502,9.79502,9.58167,9.72655,998270.06014884,0
+AMKR.US,D,20161010,000000,9.67793,9.93395,9.58068,9.60945,801253.54996285,0
+AMKR.US,D,20161011,000000,9.65808,9.65808,9.15835,9.24667,829135.16524324,0
+AMKR.US,D,20161012,000000,9.2173,9.32516,9.12899,9.28597,473613.58188793,0
+AMKR.US,D,20161013,000000,9.18782,9.24667,9.00644,9.16808,642355.45153024,0
+AMKR.US,D,20161014,000000,9.18782,9.41269,9.12899,9.13891,558418.35613432,0
+AMKR.US,D,20161017,000000,9.20747,9.27615,9.09088,9.14873,730227.83834444,0
+AMKR.US,D,20161018,000000,9.26622,9.31524,9.18782,9.20747,575264.02357304,0
+AMKR.US,D,20161019,000000,9.18782,9.36416,9.09961,9.31524,640623.11710053,0
+AMKR.US,D,20161020,000000,9.2564,9.53107,9.23436,9.52114,1169543.4155896,0
+AMKR.US,D,20161021,000000,9.49236,9.51122,9.34441,9.43283,686847.92684846,0
+AMKR.US,D,20161024,000000,9.51122,9.70173,9.51122,9.58068,595463.50659181,0
+AMKR.US,D,20161025,000000,9.59061,9.68686,9.42261,9.47251,650920.37899863,0
+AMKR.US,D,20161026,000000,9.40286,9.51122,9.2564,9.29569,902958.41053058,0
+AMKR.US,D,20161027,000000,9.34441,9.41269,9.11916,9.13891,700017.29643982,0
+AMKR.US,D,20161028,000000,9.16808,9.2564,8.98202,9.0114,902548.25339684,0
+AMKR.US,D,20161031,000000,9.03095,9.12899,8.83974,9.08979,1829932.6801621,0
+AMKR.US,D,20161101,000000,9.68686,10.5899,9.60945,10.0322,4170860.6835362,0
+AMKR.US,D,20161102,000000,10.1294,10.5065,9.98261,10.3844,2531884.8702058,0
+AMKR.US,D,20161103,000000,10.3547,10.3944,10.0024,10.0123,1663241.5961885,0
+AMKR.US,D,20161104,000000,10.051,10.305,9.82479,10.2266,2499440.1308429,0
+AMKR.US,D,20161107,000000,10.4618,10.834,10.3368,10.7089,2182139.7504637,0
+AMKR.US,D,20161108,000000,10.8836,11.218,10.6494,11.0215,1543407.1856554,0
+AMKR.US,D,20161109,000000,10.4618,11.0215,10.3547,10.9718,2408491.0616472,0
+AMKR.US,D,20161110,000000,11.1396,11.2477,10.571,10.9421,2132649.8077593,0
+AMKR.US,D,20161111,000000,11.0115,11.2874,11.0115,11.2775,2093060.0706612,0
+AMKR.US,D,20161114,000000,11.3639,11.4908,11.0999,11.1495,2181884.7879211,0
+AMKR.US,D,20161115,000000,11.2379,11.2676,11.0315,11.0801,3032607.1176897,0
+AMKR.US,D,20161116,000000,11.0502,11.1783,10.9818,11.1693,1346300.9850887,0
+AMKR.US,D,20161117,000000,11.2775,11.6486,11.1396,11.5692,1722584.3799164,0
+AMKR.US,D,20161118,000000,11.5891,11.9413,11.5405,11.8649,1560086.5731749,0
+AMKR.US,D,20161121,000000,12.1597,12.1984,11.8749,12.0803,1809857.1512649,0
+AMKR.US,D,20161122,000000,12.1597,12.2381,11.8173,11.8649,2050927.762437,0
+AMKR.US,D,20161123,000000,11.8173,12.0664,11.6983,11.991,918912.21294876,0
+AMKR.US,D,20161125,000000,11.9513,11.991,11.7478,11.7578,647029.42889209,0
+AMKR.US,D,20161128,000000,11.7081,11.9324,11.6684,11.856,1158422.8161527,0
+AMKR.US,D,20161129,000000,11.8173,11.9513,11.6883,11.7975,724609.59259362,0
+AMKR.US,D,20161130,000000,11.856,11.8947,11.5504,11.5891,1147001.9051045,0
+AMKR.US,D,20161201,000000,11.5305,11.6288,10.3547,10.4916,2658413.811057,0
+AMKR.US,D,20161202,000000,10.5115,10.7873,10.4519,10.6593,1227682.9373576,0
+AMKR.US,D,20161205,000000,10.9818,11.0552,10.7288,11.0215,1694299.6618019,0
+AMKR.US,D,20161206,000000,11.1693,11.2279,10.8737,11.0404,1047816.4372501,0
+AMKR.US,D,20161207,000000,10.9718,11.2775,10.9421,11.218,1053870.0340618,0
+AMKR.US,D,20161208,000000,11.2379,11.5504,11.1198,11.1495,2096076.2876177,0
+AMKR.US,D,20161209,000000,11.1495,11.2974,10.6196,10.6494,2011656.476578,0
+AMKR.US,D,20161212,000000,10.5899,10.8737,10.3646,10.4916,2258377.5817276,0
+AMKR.US,D,20161213,000000,10.5213,10.7675,10.4231,10.5809,1411394.0307457,0
+AMKR.US,D,20161214,000000,10.5899,10.9124,10.5899,10.6395,1356499.4867925,0
+AMKR.US,D,20161215,000000,10.6692,10.9718,10.6494,10.7953,1295833.5180115,0
+AMKR.US,D,20161216,000000,10.8141,10.9311,10.5015,10.5213,1397404.3468869,0
+AMKR.US,D,20161219,000000,10.5899,10.7586,10.5412,10.6296,637189.68871073,0
+AMKR.US,D,20161220,000000,10.6593,11.0115,10.6296,10.7675,1763694.8224562,0
+AMKR.US,D,20161221,000000,10.7586,10.9621,10.7189,10.8439,710085.79747955,0
+AMKR.US,D,20161222,000000,10.8836,10.8934,10.5998,10.7486,755093.23666839,0
+AMKR.US,D,20161223,000000,10.7486,10.817,10.5899,10.8052,796429.41679528,0
+AMKR.US,D,20161227,000000,10.7873,11.0702,10.7873,11.0115,1171701.0235093,0
+AMKR.US,D,20161228,000000,11.2974,11.2974,10.699,10.7288,1090775.1062844,0
+AMKR.US,D,20161229,000000,10.7774,10.7774,10.4916,10.6097,816947.35105301,0
+AMKR.US,D,20161230,000000,10.6494,10.6901,10.2852,10.3447,1293904.6709501,0
+AMKR.US,D,20170103,000000,10.4718,10.6792,10.315,10.442,1078250.7012276,0
+AMKR.US,D,20170104,000000,10.5015,10.5998,10.3299,10.4043,1069196.0038158,0
+AMKR.US,D,20170105,000000,10.3547,10.4321,10.1483,10.1483,1195103.1585453,0
+AMKR.US,D,20170106,000000,10.1483,10.2366,10.0024,10.0709,1245813.4950801,0
+AMKR.US,D,20170109,000000,10.0709,10.442,10.041,10.187,1260738.3775142,0
+AMKR.US,D,20170110,000000,10.2366,10.5899,10.2366,10.4817,1196414.2505133,0
+AMKR.US,D,20170111,000000,10.4718,10.5512,10.3349,10.5412,755005.56180195,0
+AMKR.US,D,20170112,000000,10.4817,10.4817,10.0322,10.2852,840612.5106883,0
+AMKR.US,D,20170113,000000,10.3249,10.561,10.2168,10.2565,1225173.6222151,0
+AMKR.US,D,20170117,000000,10.1781,10.1781,9.59954,9.59954,1763433.8133711,0
+AMKR.US,D,20170118,000000,9.7067,9.77518,9.58068,9.66801,2006968.3906169,0
+AMKR.US,D,20170119,000000,9.64915,9.69679,9.29569,9.49236,2176002.509814,0
+AMKR.US,D,20170120,000000,9.5013,9.6293,9.43283,9.5013,1821209.5348313,0
+AMKR.US,D,20170123,000000,9.4626,9.59954,9.29569,9.36416,1324329.865114,0
+AMKR.US,D,20170124,000000,9.37379,9.74639,9.32516,9.58068,1973122.8689054,0
+AMKR.US,D,20170125,000000,9.71663,9.77518,9.58068,9.66801,2071397.3243546,0
+AMKR.US,D,20170126,000000,9.7067,9.7067,9.53107,9.54099,1254484.2370424,0
+AMKR.US,D,20170127,000000,9.59954,9.6313,9.48245,9.51122,877241.45746953,0
+AMKR.US,D,20170130,000000,9.44276,9.44276,9.19776,9.33944,1469972.934603,0
+AMKR.US,D,20170131,000000,9.26622,9.31524,9.14873,9.22692,1031447.4389128,0
+AMKR.US,D,20170201,000000,9.32516,9.5013,9.26622,9.44276,1298220.8945467,0
+AMKR.US,D,20170202,000000,9.47251,9.99248,9.45267,9.72655,1837306.4387557,0
+AMKR.US,D,20170203,000000,9.79502,10.0123,9.75533,9.8744,1433229.1035139,0
+AMKR.US,D,20170206,000000,9.79502,9.79502,9.60945,9.7851,1003948.7713248,0
+AMKR.US,D,20170207,000000,9.7851,9.81486,9.35424,9.41269,1946832.5020628,0
+AMKR.US,D,20170208,000000,9.41269,9.47251,9.2564,9.47251,1870444.5149933,0
+AMKR.US,D,20170209,000000,9.52114,9.81486,9.5013,9.73648,1707297.7126888,0
+AMKR.US,D,20170210,000000,9.76525,9.85455,9.51618,9.77518,2004374.4238792,0
+AMKR.US,D,20170213,000000,9.88433,10.2465,9.82479,10.2366,3838753.3283019,0
+AMKR.US,D,20170214,000000,9.16808,9.71663,8.87416,9.42261,8928487.9300176,0
+AMKR.US,D,20170215,000000,9.36416,9.44276,9.10448,9.41269,3980502.4244131,0
+AMKR.US,D,20170216,000000,9.36416,9.82479,9.30542,9.81486,2568123.814995,0
+AMKR.US,D,20170217,000000,9.7851,9.89424,9.70173,9.85455,1991131.4880207,0
+AMKR.US,D,20170221,000000,9.85455,10.1483,9.82479,10.1384,2046754.6403465,0
+AMKR.US,D,20170222,000000,10.1483,10.1969,9.89424,9.90418,1493439.5660924,0
+AMKR.US,D,20170223,000000,9.93395,10.0322,9.67793,9.95383,1719242.6574214,0
+AMKR.US,D,20170224,000000,9.85455,9.97263,9.75533,9.93395,1361880.9096283,0
+AMKR.US,D,20170227,000000,9.94386,9.96368,9.58068,9.66801,2235671.8068375,0
+AMKR.US,D,20170228,000000,9.66801,9.73648,9.54099,9.6293,1649736.6434878,0
+AMKR.US,D,20170301,000000,9.74639,10.0223,9.63923,9.95383,1748860.6381599,0
+AMKR.US,D,20170302,000000,9.94386,10.1194,9.90418,10.056,1638729.9206015,0
+AMKR.US,D,20170303,000000,10.041,10.1581,10.0024,10.051,1302307.3495278,0
+AMKR.US,D,20170306,000000,10.0322,10.305,9.92401,10.2852,1768017.0925953,0
+AMKR.US,D,20170307,000000,10.2852,10.4668,10.2852,10.4321,1380661.4706709,0
+AMKR.US,D,20170308,000000,10.4142,10.7238,10.3447,10.5313,1545797.5854618,0
+AMKR.US,D,20170309,000000,10.4916,10.5313,10.305,10.3447,1103958.5844749,0
+AMKR.US,D,20170310,000000,10.4519,10.699,10.4241,10.6841,1473548.4567417,0
+AMKR.US,D,20170313,000000,10.6792,10.8439,10.5512,10.8439,1323000.6335183,0
+AMKR.US,D,20170314,000000,10.8439,10.8537,10.6692,10.6891,1180091.6090019,0
+AMKR.US,D,20170315,000000,10.7586,10.7774,10.571,10.6792,1522189.8679803,0
+AMKR.US,D,20170316,000000,10.7586,10.8737,10.5512,10.7387,810621.65982827,0
+AMKR.US,D,20170317,000000,10.7586,10.9321,10.7189,10.8737,1656083.4976112,0
+AMKR.US,D,20170320,000000,10.9124,11.0801,10.8052,11.0115,1295827.471469,0
+AMKR.US,D,20170321,000000,11.0215,11.0215,10.3646,10.3844,1446391.4188058,0
+AMKR.US,D,20170322,000000,10.3646,10.6047,10.3547,10.571,1046543.6400513,0
+AMKR.US,D,20170323,000000,10.571,10.7288,10.5015,10.6494,717962.42685865,0
+AMKR.US,D,20170324,000000,10.7486,10.9024,10.6593,10.7387,641965.44953821,0
+AMKR.US,D,20170327,000000,10.6395,10.9818,10.5115,10.9421,755892.38803706,0
+AMKR.US,D,20170328,000000,10.8637,10.9718,10.7387,10.9321,717952.3492878,0
+AMKR.US,D,20170329,000000,10.8836,10.9321,10.8141,10.8737,554653.37566345,0
+AMKR.US,D,20170330,000000,10.8439,11.0801,10.834,11.0602,715813.88875269,0
+AMKR.US,D,20170331,000000,11.0315,11.4134,10.8924,11.3639,2448063.6668747,0
+AMKR.US,D,20170403,000000,11.3837,11.5305,11.2874,11.337,1517006.9732904,0
+AMKR.US,D,20170404,000000,11.2676,11.4333,11.1783,11.2379,1244504.4186263,0
+AMKR.US,D,20170405,000000,11.2676,11.345,10.9621,11.0215,1286255.7946723,0
+AMKR.US,D,20170406,000000,11.0801,11.2775,10.8924,11.2279,925302.40062697,0
+AMKR.US,D,20170407,000000,11.218,11.4134,11.1783,11.2874,1302955.3373337,0
+AMKR.US,D,20170410,000000,11.3073,11.3837,11.0355,11.1693,1282887.8704931,0
+AMKR.US,D,20170411,000000,11.1099,11.1693,10.8637,10.9818,1255918.2753749,0
+AMKR.US,D,20170412,000000,11.0017,11.1783,10.9421,10.9918,1165238.277321,0
+AMKR.US,D,20170413,000000,10.9321,11.1296,10.6891,10.6891,961832.58721383,0
+AMKR.US,D,20170417,000000,10.7288,10.9918,10.5998,10.9818,1298179.5765062,0
+AMKR.US,D,20170418,000000,10.9223,11.0502,10.7675,11.0017,1389633.5320018,0
+AMKR.US,D,20170419,000000,11.0999,11.1982,10.9818,11.1495,1331740.9107196,0
+AMKR.US,D,20170420,000000,11.2379,11.6784,11.0801,11.6486,1837945.3567478,0
+AMKR.US,D,20170421,000000,11.6189,11.6239,11.3737,11.5008,1573729.5885964,0
+AMKR.US,D,20170424,000000,11.728,11.7478,11.3937,11.6486,1080652.186362,0
+AMKR.US,D,20170425,000000,11.728,11.9146,11.6089,11.8649,1175228.1733081,0
+AMKR.US,D,20170426,000000,11.8462,11.8462,11.5891,11.7478,1311301.5815145,0
+AMKR.US,D,20170427,000000,11.7478,12.2381,11.6913,12.0902,2269504.227707,0
+AMKR.US,D,20170428,000000,12.0902,12.0902,10.7873,11.5504,4187930.0730478,0
+AMKR.US,D,20170501,000000,11.599,11.991,11.599,11.856,1688885.9907394,0
+AMKR.US,D,20170502,000000,11.8462,11.8462,11.3837,11.4829,1869600.0145557,0
+AMKR.US,D,20170503,000000,11.4333,11.5305,11.2974,11.5008,1021100.7969174,0
+AMKR.US,D,20170504,000000,11.5206,11.7975,11.4134,11.728,1162068.8812875,0
+AMKR.US,D,20170505,000000,11.8074,11.8074,11.3937,11.6189,1135528.5906878,0
+AMKR.US,D,20170508,000000,11.599,11.6784,11.4433,11.5008,721602.44545093,0
+AMKR.US,D,20170509,000000,11.5504,11.8362,11.5504,11.7478,898149.39371929,0
+AMKR.US,D,20170510,000000,11.8649,12.0207,11.6387,11.728,1132331.985213,0
+AMKR.US,D,20170511,000000,11.6883,11.8462,11.5108,11.6684,1390781.3673219,0
+AMKR.US,D,20170512,000000,11.6486,11.7081,11.3937,11.4433,1024091.8199467,0
+AMKR.US,D,20170515,000000,11.4829,11.5504,11.3639,11.4631,1238241.2083408,0
+AMKR.US,D,20170516,000000,11.5405,11.5405,11.337,11.4433,1212373.091717,0
+AMKR.US,D,20170517,000000,11.2577,11.2676,10.561,10.6792,3229751.6130255,0
+AMKR.US,D,20170518,000000,10.6692,10.834,10.5213,10.6296,1247413.8133317,0
+AMKR.US,D,20170519,000000,10.5412,10.8537,10.5412,10.7486,1139845.8220413,0
+AMKR.US,D,20170522,000000,10.7774,10.9321,10.7089,10.9024,941754.03504532,0
+AMKR.US,D,20170523,000000,10.9421,11.0502,10.8052,10.9718,910063.0979823,0
+AMKR.US,D,20170524,000000,11.0602,11.1982,10.9621,11.1783,904007.48565643,0
+AMKR.US,D,20170525,000000,11.218,11.3589,11.1396,11.208,1303671.8526214,0
+AMKR.US,D,20170526,000000,11.1982,11.5206,10.9621,11.5108,1035069.3178775,0
+AMKR.US,D,20170530,000000,11.4908,11.5692,11.354,11.4036,1069351.1984069,0
+AMKR.US,D,20170531,000000,11.4908,11.5305,11.0215,11.1198,1670120.5460531,0
+AMKR.US,D,20170601,000000,11.1495,11.2785,11.0215,11.1396,837377.61044432,0
+AMKR.US,D,20170602,000000,11.1783,11.2477,11.0502,11.1099,1159778.2494325,0
+AMKR.US,D,20170605,000000,11.0702,11.3837,11.0404,11.3271,709542.61641055,0
+AMKR.US,D,20170606,000000,11.2974,11.6387,11.1803,11.5008,1083746.0006141,0
+AMKR.US,D,20170607,000000,11.5305,11.8849,11.5305,11.7081,966179.04352295,0
+AMKR.US,D,20170608,000000,11.7677,12.0108,11.6586,11.991,807979.32075048,0
+AMKR.US,D,20170609,000000,11.9146,12.1101,10.9321,11.1882,1923664.1666706,0
+AMKR.US,D,20170612,000000,11.0602,11.1982,10.6077,10.8836,1882795.5858313,0
+AMKR.US,D,20170613,000000,11.0702,11.2567,10.8003,10.8737,957067.9117143,0
+AMKR.US,D,20170614,000000,10.8637,11.0017,10.3745,10.5213,1301164.552993,0
+AMKR.US,D,20170615,000000,10.2465,10.4182,10.1384,10.2168,1296958.1749187,0
+AMKR.US,D,20170616,000000,10.1483,10.442,10.1483,10.3547,1401725.6092689,0
+AMKR.US,D,20170619,000000,10.4718,10.6792,10.4618,10.5899,1030657.3573578,0
+AMKR.US,D,20170620,000000,10.5998,10.6792,10.3497,10.4618,1347775.3337046,0
+AMKR.US,D,20170621,000000,10.5313,10.7675,10.4043,10.4718,1072027.8012257,0
+AMKR.US,D,20170622,000000,10.442,10.6196,10.3844,10.442,1016652.5571427,0
+AMKR.US,D,20170623,000000,10.4519,10.5849,10.3646,10.4231,1022563.0524483,0
+AMKR.US,D,20170626,000000,10.4916,10.5809,10.1532,10.1681,623051.86456036,0
+AMKR.US,D,20170627,000000,10.0997,10.187,9.84464,9.93395,1185389.3879996,0
+AMKR.US,D,20170628,000000,9.97263,10.2713,9.67793,10.2465,1349176.1160533,0
+AMKR.US,D,20170629,000000,10.187,10.1969,9.49236,9.61939,1409498.4396682,0
+AMKR.US,D,20170630,000000,9.6293,9.81486,9.44276,9.58068,1414843.5832488,0
+AMKR.US,D,20170703,000000,9.67793,9.74639,9.42261,9.47251,610412.57519589,0
+AMKR.US,D,20170705,000000,9.51122,9.67793,9.47251,9.6293,872683.37217249,0
+AMKR.US,D,20170706,000000,9.5013,9.73648,9.47251,9.54099,1001109.9196154,0
+AMKR.US,D,20170707,000000,9.59954,9.76525,9.53603,9.63923,1228714.880613,0
+AMKR.US,D,20170710,000000,9.6293,9.80495,9.52114,9.72655,862495.95579667,0
+AMKR.US,D,20170711,000000,9.71663,9.89424,9.65808,9.84464,945823.35815596,0
+AMKR.US,D,20170712,000000,9.98261,10.0997,9.93395,10.0024,675574.14833464,0
+AMKR.US,D,20170713,000000,9.99248,10.066,9.77518,9.96368,1488757.5266739,0
+AMKR.US,D,20170714,000000,9.99248,10.187,9.92401,10.1681,765834.91944113,0
+AMKR.US,D,20170717,000000,10.1781,10.31,9.99248,10.2465,748861.26685257,0
+AMKR.US,D,20170718,000000,10.1969,10.3547,10.1384,10.3547,892457.58170123,0
+AMKR.US,D,20170719,000000,10.4519,10.6891,10.2952,10.6792,942213.57227623,0
+AMKR.US,D,20170720,000000,10.7089,10.7089,10.4668,10.6395,650532.39252077,0
+AMKR.US,D,20170721,000000,10.6692,10.7675,10.3596,10.7436,1562374.1817587,0
+AMKR.US,D,20170724,000000,10.7288,10.8141,10.6196,10.7953,788988.13847706,0
+AMKR.US,D,20170725,000000,10.7873,10.8101,10.6792,10.7953,839356.84535995,0
+AMKR.US,D,20170726,000000,10.8537,10.9223,10.699,10.8439,1168700.9306662,0
+AMKR.US,D,20170727,000000,10.9024,11.0315,10.5115,10.5998,1551572.0335608,0
+AMKR.US,D,20170728,000000,10.5115,10.5948,10.2068,10.2852,1762844.2754762,0
+AMKR.US,D,20170731,000000,10.315,10.442,10.0322,10.1681,1876790.3613597,0
+AMKR.US,D,20170801,000000,9.95383,10.2852,8.99166,9.30542,4977256.8179055,0
+AMKR.US,D,20170802,000000,9.34441,9.49236,8.89361,8.99166,2383970.3162464,0
+AMKR.US,D,20170803,000000,8.97211,9.03095,8.65834,8.67788,1678828.5750277,0
+AMKR.US,D,20170804,000000,8.69743,8.76124,8.53082,8.59939,1194341.2941888,0
+AMKR.US,D,20170807,000000,8.61913,8.94263,8.61913,8.9329,1492383.436667,0
+AMKR.US,D,20170808,000000,8.98202,9.09961,8.85442,8.94263,1701634.1178691,0
+AMKR.US,D,20170809,000000,8.84459,8.84459,8.60435,8.73186,1104453.3932038,0
+AMKR.US,D,20170810,000000,8.62887,8.62887,8.35429,8.36412,1160634.842955,0
+AMKR.US,D,20170811,000000,8.38387,8.57984,8.33474,8.56029,1146434.5378654,0
+AMKR.US,D,20170814,000000,8.68781,8.7662,8.56029,8.62887,856924.06687178,0
+AMKR.US,D,20170815,000000,8.59939,8.69743,8.46226,8.52111,1079253.4195276,0
+AMKR.US,D,20170816,000000,8.62887,8.73672,8.55038,8.66826,937200.9885337,0
+AMKR.US,D,20170817,000000,8.58967,8.58967,8.21716,8.21716,1464586.4729817,0
+AMKR.US,D,20170818,000000,8.19751,8.35916,8.15832,8.29555,750743.75708801,0
+AMKR.US,D,20170821,000000,8.27581,8.45253,8.18262,8.42296,1088161.9921621,0
+AMKR.US,D,20170822,000000,8.48181,8.62887,8.43279,8.50631,1391066.5625771,0
+AMKR.US,D,20170823,000000,8.40342,8.57012,8.40342,8.49163,681307.2783932,0
+AMKR.US,D,20170824,000000,8.53082,8.61913,8.42902,8.54055,917246.39048668,0
+AMKR.US,D,20170825,000000,8.48181,8.48181,8.24653,8.37394,1138359.3803405,0
+AMKR.US,D,20170828,000000,8.41304,8.49163,8.30547,8.46226,1039068.0979921,0
+AMKR.US,D,20170829,000000,8.31509,8.69743,8.27581,8.65834,1519548.5366596,0
+AMKR.US,D,20170830,000000,8.66826,8.83477,8.62261,8.78575,785386.41465402,0
+AMKR.US,D,20170831,000000,8.81512,8.84945,8.59939,8.60932,1203293.200378,0
+AMKR.US,D,20170901,000000,8.66826,8.94263,8.65834,8.90343,897465.12665833,0
+AMKR.US,D,20170905,000000,8.84459,8.95246,8.61913,8.73672,805265.43091964,0
+AMKR.US,D,20170906,000000,8.79568,8.8055,8.62887,8.75637,661342.60277533,0
+AMKR.US,D,20170907,000000,8.77602,8.81512,8.67788,8.72711,830764.70845025,0
+AMKR.US,D,20170908,000000,8.69743,8.82505,8.64355,8.77602,1110236.9111166,0
+AMKR.US,D,20170911,000000,8.86433,8.97211,8.78575,8.96227,592995.50948979,0
+AMKR.US,D,20170912,000000,9.00147,9.13692,8.91336,9.0505,780820.26730029,0
+AMKR.US,D,20170913,000000,9.0114,9.32516,8.99166,9.26622,1279770.8778281,0
+AMKR.US,D,20170914,000000,9.2173,9.30542,9.09961,9.26622,1262402.1844621,0
+AMKR.US,D,20170915,000000,9.30542,9.51122,9.15835,9.4626,1489582.8797268,0
+AMKR.US,D,20170918,000000,9.5013,9.82479,9.4626,9.7851,1039624.3799033,0
+AMKR.US,D,20170919,000000,9.8744,9.8744,9.59954,9.7067,942354.65826818,0
+AMKR.US,D,20170920,000000,9.73648,9.75036,9.42261,9.61939,1474852.4944102,0
+AMKR.US,D,20170921,000000,9.60945,9.72655,9.4626,9.67793,1498765.5622885,0
+AMKR.US,D,20170922,000000,9.6293,9.89424,9.58068,9.86448,926404.88687834,0
+AMKR.US,D,20170925,000000,9.77518,9.86448,9.55091,9.74639,1935619.1889741,0
+AMKR.US,D,20170926,000000,9.82479,9.95383,9.71167,9.88433,1460132.1866645,0
+AMKR.US,D,20170927,000000,9.99248,10.2415,9.86448,10.0997,1554458.2498533,0
+AMKR.US,D,20170928,000000,10.0997,10.3844,9.97263,10.3447,1203725.5281675,0
+AMKR.US,D,20170929,000000,10.3844,10.4231,10.1384,10.3447,1474954.2778758,0
+AMKR.US,D,20171002,000000,10.3944,10.5512,10.3447,10.442,656596.06690333,0
+AMKR.US,D,20171003,000000,10.442,10.5512,10.2663,10.3745,952709.36232016,0
+AMKR.US,D,20171004,000000,10.3447,10.3547,10.2168,10.2952,820685.12208258,0
+AMKR.US,D,20171005,000000,10.315,10.3547,10.187,10.3349,876641.84200374,0
+AMKR.US,D,20171006,000000,10.305,10.3844,10.2465,10.2952,496734.55269712,0
+AMKR.US,D,20171009,000000,10.305,10.3944,10.2068,10.2952,708325.24585144,0
+AMKR.US,D,20171010,000000,10.3646,10.3844,10.2565,10.3447,760668.14886454,0
+AMKR.US,D,20171011,000000,10.3349,10.5015,10.31,10.5015,711060.29858108,0
+AMKR.US,D,20171012,000000,10.5015,10.6891,10.442,10.6593,1061383.8708901,0
+AMKR.US,D,20171013,000000,10.6891,10.7923,10.561,10.6692,1193162.2183989,0
+AMKR.US,D,20171016,000000,10.7288,10.7586,10.5313,10.5998,976587.15870044,0
+AMKR.US,D,20171017,000000,10.5512,10.5899,10.3547,10.442,815171.68306862,0
+AMKR.US,D,20171018,000000,10.4718,10.5313,10.3199,10.4817,606465.19069257,0
+AMKR.US,D,20171019,000000,10.3844,10.3984,10.1194,10.3844,1356606.3090436,0
+AMKR.US,D,20171020,000000,10.442,10.6097,10.3844,10.4817,1489975.9049901,0
+AMKR.US,D,20171023,000000,10.5512,10.5512,10.2852,10.3249,2005202.8002034,0
+AMKR.US,D,20171024,000000,10.3944,10.5115,10.3745,10.4231,965755.7855471,0
+AMKR.US,D,20171025,000000,10.3249,10.6097,10.2663,10.5998,904557.72102503,0
+AMKR.US,D,20171026,000000,10.6593,10.7675,10.4916,10.6792,566332.27252558,0
+AMKR.US,D,20171027,000000,10.6494,10.7586,10.5115,10.7387,726397.35366304,0
+AMKR.US,D,20171030,000000,10.7288,10.9124,10.5809,10.8737,1350293.7186609,0
+AMKR.US,D,20171031,000000,10.8737,11.5692,10.8141,11.345,2017106.4268955,0
+AMKR.US,D,20171101,000000,11.3937,11.6486,10.5115,10.5899,1711038.5069896,0
+AMKR.US,D,20171102,000000,10.5512,10.9321,10.3447,10.9124,1200533.9614783,0
+AMKR.US,D,20171103,000000,10.9621,11.1296,10.6891,10.9421,1197992.398109,0
+AMKR.US,D,20171106,000000,11.0017,11.218,10.9521,11.1882,1007798.4033909,0
+AMKR.US,D,20171107,000000,10.9421,11.3073,10.9421,11.1396,981729.74310699,0
+AMKR.US,D,20171108,000000,11.0702,11.3073,10.9421,11.2577,628078.55690208,0
+AMKR.US,D,20171109,000000,11.1396,11.1614,10.699,10.834,1136471.8513196,0
+AMKR.US,D,20171110,000000,10.8141,10.9718,10.7586,10.7774,582177.23717854,0
+AMKR.US,D,20171113,000000,10.7189,10.8141,10.6395,10.7873,585632.83622421,0
+AMKR.US,D,20171114,000000,10.7586,10.7873,10.5015,10.6891,684674.19481536,0
+AMKR.US,D,20171115,000000,10.5809,10.5899,10.31,10.4916,554881.12876474,0
+AMKR.US,D,20171116,000000,10.561,10.7873,10.5115,10.6494,848877.12654526,0
+AMKR.US,D,20171117,000000,10.6792,10.7536,10.4916,10.6792,819160.38561245,0
+AMKR.US,D,20171120,000000,10.7387,10.8924,10.7387,10.834,599830.11804263,0
+AMKR.US,D,20171121,000000,10.9321,11.1099,10.8537,11.0602,656575.91176162,0
+AMKR.US,D,20171122,000000,11.0899,11.1188,10.9698,10.9918,410533.02713042,0
+AMKR.US,D,20171124,000000,11.0315,11.2874,11.0017,11.2775,477529.7259216,0
+AMKR.US,D,20171127,000000,11.218,11.3271,11.1099,11.1693,896933.03091727,0
+AMKR.US,D,20171128,000000,11.2279,11.2775,11.1296,11.1982,749374.21520902,0
+AMKR.US,D,20171129,000000,11.1982,11.345,10.4628,10.5015,1165704.8688514,0
+AMKR.US,D,20171130,000000,10.6097,10.7288,10.3249,10.3646,1131405.8564515,0
+AMKR.US,D,20171201,000000,10.3745,10.4321,9.82479,10.2465,1217107.5345039,0
+AMKR.US,D,20171204,000000,10.3547,10.4043,9.92401,9.93395,941281.39697228,0
+AMKR.US,D,20171205,000000,9.90418,10.1969,9.72655,10.051,961069.71510022,0
+AMKR.US,D,20171206,000000,9.96368,10.0709,9.82975,9.90418,639154.81502717,0
+AMKR.US,D,20171207,000000,9.99248,10.1969,9.94386,10.061,775782.48963062,0
+AMKR.US,D,20171208,000000,10.1781,10.2168,9.82479,9.85455,746800.40361304,0
+AMKR.US,D,20171211,000000,9.86448,10.0907,9.85455,10.0807,750696.392505,0
+AMKR.US,D,20171212,000000,10.0907,10.1194,9.90418,10.0223,854844.05624761,0
+AMKR.US,D,20171213,000000,10.0223,10.1781,9.88433,9.97263,889645.9394331,0
+AMKR.US,D,20171214,000000,9.99248,10.2266,9.9141,9.99248,880853.25886342,0
+AMKR.US,D,20171215,000000,10.0223,10.4321,10.0223,10.3349,1537916.9250543,0
+AMKR.US,D,20171218,000000,10.4142,10.4768,10.2068,10.2565,975050.32914528,0
+AMKR.US,D,20171219,000000,10.2465,10.3944,10.2168,10.2565,668779.85006521,0
+AMKR.US,D,20171220,000000,10.3447,10.4718,10.1047,10.3447,686047.76772269,0
+AMKR.US,D,20171221,000000,10.3646,10.3745,10.1194,10.1294,580120.40496735,0
+AMKR.US,D,20171222,000000,10.1294,10.2663,10.0123,10.1194,426564.42684418,0
+AMKR.US,D,20171226,000000,9.98261,10.0123,9.8744,9.9141,688615.53277616,0
+AMKR.US,D,20171227,000000,9.89424,10.1096,9.88433,9.92401,647562.53239025,0
+AMKR.US,D,20171228,000000,9.95383,10.051,9.8744,9.99248,450064.31431746,0
+AMKR.US,D,20171229,000000,10.051,10.051,9.84464,9.85455,462736.85966574,0
+AMKR.US,D,20180102,000000,9.95383,10.1681,9.7851,10.1194,1025854.387089,0
+AMKR.US,D,20180103,000000,10.1384,10.2068,10.0123,10.0907,677947.41627065,0
+AMKR.US,D,20180104,000000,10.1969,10.8052,10.187,10.7387,1992947.4662884,0
+AMKR.US,D,20180105,000000,10.7586,10.7873,10.571,10.5899,1019658.6965284,0
+AMKR.US,D,20180108,000000,10.571,10.6593,10.4043,10.4817,686331.95522076,0
+AMKR.US,D,20180109,000000,10.4718,10.5065,10.1969,10.2763,1041360.7453613,0
+AMKR.US,D,20180110,000000,10.1781,10.2852,10.0997,10.1969,843083.53106157,0
+AMKR.US,D,20180111,000000,10.2266,10.3447,10.1581,10.305,715036.90803987,0
+AMKR.US,D,20180112,000000,10.3249,10.4142,10.2465,10.2663,551255.21877166,0
+AMKR.US,D,20180116,000000,10.3349,10.442,10.2068,10.3249,719265.45677001,0
+AMKR.US,D,20180117,000000,10.4718,10.699,10.3239,10.6494,735932.75120462,0
+AMKR.US,D,20180118,000000,10.6593,10.7635,10.5512,10.6296,542627.81036397,0
+AMKR.US,D,20180119,000000,10.6395,10.7387,10.5512,10.699,637536.3571481,0
+AMKR.US,D,20180122,000000,10.6296,10.6494,10.3844,10.5213,1003938.6937539,0
+AMKR.US,D,20180123,000000,10.5313,10.699,10.5313,10.6196,595617.69342586,0
+AMKR.US,D,20180124,000000,10.5899,10.6494,10.1096,10.187,882008.14848323,0
+AMKR.US,D,20180125,000000,10.305,10.3447,9.80495,9.84464,1127473.5883046,0
+AMKR.US,D,20180126,000000,9.94386,10.1532,9.8744,10.1483,503580.24657791,0
+AMKR.US,D,20180129,000000,10.0907,10.1781,9.93395,10.1384,753517.1045869,0
+AMKR.US,D,20180130,000000,9.99248,10.0907,9.8744,9.90418,584402.364823,0
+AMKR.US,D,20180131,000000,9.99248,10.0877,9.82479,9.86448,981507.02879113,0
+AMKR.US,D,20180201,000000,9.80495,9.95383,9.75533,9.84464,1255453.6993586,0
+AMKR.US,D,20180202,000000,9.76525,9.76525,9.47748,9.53107,1089088.1209235,0
+AMKR.US,D,20180205,000000,9.42261,9.58068,8.9329,8.94263,1040472.9113691,0
+AMKR.US,D,20180206,000000,8.70735,9.34441,8.62986,9.26622,1178680.7490824,0
+AMKR.US,D,20180207,000000,9.18782,9.39889,9.12899,9.16808,1013034.7092063,0
+AMKR.US,D,20180208,000000,9.20747,9.30542,8.64851,8.64851,1441992.5591282,0
+AMKR.US,D,20180209,000000,8.84459,9.14873,8.75637,9.08979,1876484.0032058,0
+AMKR.US,D,20180212,000000,9.14873,9.39393,9.03095,9.31524,2509567.0817937,0
+AMKR.US,D,20180213,000000,9.31524,9.93395,8.90343,9.83471,2965756.5436759,0
+AMKR.US,D,20180214,000000,9.76525,10.1483,9.63923,10.1096,1865955.9649351,0
+AMKR.US,D,20180215,000000,10.1969,10.2733,9.88929,9.9141,1200126.8276158,0
+AMKR.US,D,20180216,000000,9.89424,10.1681,9.87936,9.94386,996178.96419674,0
+AMKR.US,D,20180220,000000,9.93395,10.1483,9.89424,9.98261,1387914.2984141,0
+AMKR.US,D,20180221,000000,10.041,10.041,9.7851,9.79502,1045749.527468,0
+AMKR.US,D,20180222,000000,9.81486,9.8754,9.6293,9.73648,964813.5326723,0
+AMKR.US,D,20180223,000000,9.86448,10.0907,9.86448,10.0223,929998.5486447,0
+AMKR.US,D,20180226,000000,10.0997,10.2376,10.0073,10.2168,743351.85886697,0
+AMKR.US,D,20180227,000000,10.1294,10.2763,9.99248,10.0024,743300.46325562,0
+AMKR.US,D,20180228,000000,10.0807,10.1294,9.85455,9.85455,721768.72537002,0
+AMKR.US,D,20180301,000000,9.84464,10.2713,9.77518,10.0807,1058797.9662092,0
+AMKR.US,D,20180302,000000,9.95383,10.2663,9.88433,10.2168,870794.83539454,0
+AMKR.US,D,20180305,000000,10.1483,10.315,10.1096,10.2266,812852.83401523,0
+AMKR.US,D,20180306,000000,10.305,10.6395,10.1106,10.6196,1196443.4754688,0
+AMKR.US,D,20180307,000000,10.5213,10.7873,10.3745,10.7387,818712.94146655,0
+AMKR.US,D,20180308,000000,10.7586,10.8637,10.6494,10.7774,626513.51014854,0
+AMKR.US,D,20180309,000000,10.8924,11.2428,10.8508,11.1882,1096603.9732661,0
+AMKR.US,D,20180312,000000,11.2577,11.354,11.1296,11.2874,933078.25429753,0
+AMKR.US,D,20180313,000000,11.354,11.4531,10.9321,10.9321,935111.90809577,0
+AMKR.US,D,20180314,000000,11.0215,11.0502,10.834,10.9124,1238252.2936687,0
+AMKR.US,D,20180315,000000,10.9718,11.1296,10.8924,11.0315,1120271.1484155,0
+AMKR.US,D,20180316,000000,11.0315,11.1932,10.9421,11.0702,1460450.6379034,0
+AMKR.US,D,20180319,000000,11.0702,11.1396,10.7288,10.8637,801840.06458653,0
+AMKR.US,D,20180320,000000,10.8737,10.9818,10.8439,10.9223,668330.39040514,0
+AMKR.US,D,20180321,000000,10.8836,11.1783,10.7953,11.0404,473458.38729678,0
+AMKR.US,D,20180322,000000,10.8637,10.9718,10.6494,10.6792,1043884.169103,0
+AMKR.US,D,20180323,000000,10.6494,10.7873,10.0807,10.0807,743465.73541761,0
+AMKR.US,D,20180326,000000,10.3249,10.5512,10.1294,10.5512,786705.56867874,0
+AMKR.US,D,20180327,000000,10.561,10.561,9.85852,9.93395,751405.85349308,0
+AMKR.US,D,20180328,000000,9.92401,9.97263,9.63923,9.71663,918855.77855198,0
+AMKR.US,D,20180329,000000,9.81486,10.0073,9.63923,9.93395,1195068.8948044,0
+AMKR.US,D,20180402,000000,9.85455,9.98261,9.35424,9.45267,947952.74887731,0
+AMKR.US,D,20180403,000000,9.57076,9.61939,9.39393,9.57076,738566.02046864,0
+AMKR.US,D,20180404,000000,9.29569,9.72655,9.14873,9.71167,573399.67296514,0
+AMKR.US,D,20180405,000000,9.81486,9.81486,9.56182,9.6293,496565.24950678,0
+AMKR.US,D,20180406,000000,9.49236,9.68686,9.2564,9.33509,705383.60291931,0
+AMKR.US,D,20180409,000000,9.4626,9.69679,9.29569,9.30542,728742.40440064,0
+AMKR.US,D,20180410,000000,9.54099,9.84464,9.4626,9.74639,743009.22145795,0
+AMKR.US,D,20180411,000000,9.71663,9.71663,9.71663,9.71663,859577.4912775,0
+AMKR.US,D,20180412,000000,9.80495,10.1194,9.76525,10.0123,1503383.1052536,0
+AMKR.US,D,20180413,000000,10.051,10.0907,9.8744,9.92401,563956.98907541,0
+AMKR.US,D,20180416,000000,10.0322,10.0957,9.84464,10.041,796599.72774271,0
+AMKR.US,D,20180417,000000,10.1483,10.2763,10.056,10.1781,508155.46374539,0
+AMKR.US,D,20180418,000000,10.2068,10.2266,9.90418,9.99248,422007.34930422,0
+AMKR.US,D,20180419,000000,9.81486,9.94386,9.5013,9.56084,808240.32983558,0
+AMKR.US,D,20180420,000000,9.52114,9.74639,9.49236,9.54099,606636.50939709,0
+AMKR.US,D,20180423,000000,9.57076,9.7851,9.31524,9.36416,754760.67683022,0
+AMKR.US,D,20180424,000000,9.44276,9.61939,8.95246,8.96227,1543139.1222706,0
+AMKR.US,D,20180425,000000,8.89361,8.97211,8.52111,8.64851,2162107.5551211,0
+AMKR.US,D,20180426,000000,8.73672,9.00147,8.68781,8.94263,1036220.176469,0
+AMKR.US,D,20180427,000000,8.28572,8.78297,8.09938,8.28572,4044150.3464097,0
+AMKR.US,D,20180430,000000,8.25626,8.28572,8.11902,8.11902,2138282.1621093,0
+AMKR.US,D,20180501,000000,8.08954,8.36412,8.0309,8.34467,1813238.1762863,0
+AMKR.US,D,20180502,000000,8.35429,8.47188,8.31024,8.34467,1047685.428829,0
+AMKR.US,D,20180503,000000,8.29555,8.42296,8.19751,8.25626,1580322.3354488,0
+AMKR.US,D,20180504,000000,8.26608,8.46226,8.25626,8.42296,1181388.5923708,0
+AMKR.US,D,20180507,000000,8.44271,8.55038,8.21716,8.22688,1325895.9196245,0
+AMKR.US,D,20180508,000000,8.22688,8.33474,8.15832,8.33474,1150068.5099151,0
+AMKR.US,D,20180509,000000,8.33474,8.44757,8.28572,8.40342,706233.14214225,0
+AMKR.US,D,20180510,000000,8.43279,8.53082,8.41304,8.51127,769976.80106192,0
+AMKR.US,D,20180511,000000,8.49163,8.60932,8.42296,8.46226,746169.54767761,0
+AMKR.US,D,20180514,000000,8.55038,8.67788,8.53082,8.57984,683027.51973789,0
+AMKR.US,D,20180515,000000,8.52111,8.54055,8.33474,8.45253,1052601.2678913,0
+AMKR.US,D,20180516,000000,8.49163,8.66826,8.49163,8.63879,600478.10584851,0
+AMKR.US,D,20180517,000000,8.61913,8.72711,8.57984,8.68781,763236.9216751,0
+AMKR.US,D,20180518,000000,8.63879,8.63879,8.44271,8.53082,759712.79514763,0
+AMKR.US,D,20180521,000000,8.64851,8.75637,8.53082,8.61913,614372.05278424,0
+AMKR.US,D,20180522,000000,8.67788,8.86433,8.59939,8.59939,798005.54887677,0
+AMKR.US,D,20180523,000000,8.49163,8.64851,8.49163,8.61913,621210.69236542,0
+AMKR.US,D,20180524,000000,8.58967,8.64851,8.50156,8.58967,433785.00636071,0
+AMKR.US,D,20180525,000000,8.73672,9.06032,8.54055,9.00147,1169200.7781805,0
+AMKR.US,D,20180529,000000,8.90343,9.1535,8.85442,9.00147,1053738.0178836,0
+AMKR.US,D,20180530,000000,9.09961,9.24667,9.0114,9.0505,2308996.2123676,0
+AMKR.US,D,20180531,000000,9.06032,9.11916,8.84459,8.92308,1048322.3313069,0
+AMKR.US,D,20180601,000000,9.03095,9.15835,8.97211,9.13891,586544.85638646,0
+AMKR.US,D,20180604,000000,9.16808,9.2173,9.06032,9.15835,828915.47419863,0
+AMKR.US,D,20180605,000000,9.17801,9.28597,9.07024,9.19776,713400.31053327,0
+AMKR.US,D,20180606,000000,9.24667,9.24667,9.08979,9.22692,829510.05087899,0
+AMKR.US,D,20180607,000000,9.19776,9.19776,9.03095,9.09961,927752.25810145,0
+AMKR.US,D,20180608,000000,9.02112,9.0505,8.85442,8.91336,909335.49736668,0
+AMKR.US,D,20180611,000000,8.92308,9.02112,8.81512,8.82505,1091996.5078718,0
+AMKR.US,D,20180612,000000,8.86433,8.89848,8.71718,8.82505,812421.51398271,0
+AMKR.US,D,20180613,000000,8.82505,8.92308,8.74656,8.78575,816190.52548191,0
+AMKR.US,D,20180614,000000,8.8055,8.84459,8.72711,8.77602,644951.4337821,0
+AMKR.US,D,20180615,000000,8.72711,9.00147,8.62887,8.99166,1347873.0861419,0
+AMKR.US,D,20180618,000000,8.91336,9.02112,8.75637,8.89361,714128.91890597,0
+AMKR.US,D,20180619,000000,8.82505,8.89361,8.74656,8.86433,872304.4555084,0
+AMKR.US,D,20180620,000000,8.91336,8.97211,8.82008,8.97211,794899.64153972,0
+AMKR.US,D,20180621,000000,8.99166,9.0505,8.84945,8.88379,613071.03838705,0
+AMKR.US,D,20180622,000000,8.9329,8.95246,8.74656,8.75637,1373322.9835753,0
+AMKR.US,D,20180625,000000,8.65834,8.65834,8.35429,8.50156,1124273.9595585,0
+AMKR.US,D,20180626,000000,8.52111,8.71718,8.41304,8.66826,1249255.9932837,0
+AMKR.US,D,20180627,000000,8.69743,8.75637,8.41304,8.44271,788252.47580475,0
+AMKR.US,D,20180628,000000,8.39358,8.46691,8.33474,8.42296,907758.3575281,0
+AMKR.US,D,20180629,000000,8.49163,8.57508,8.41304,8.42296,695350.37337756,0
+AMKR.US,D,20180702,000000,8.35429,8.48181,8.23671,8.48181,534843.89463673,0
+AMKR.US,D,20180703,000000,8.50156,8.51127,8.26608,8.28572,521690.64915873,0
+AMKR.US,D,20180705,000000,8.36412,8.49163,8.36412,8.47188,592291.08728712,0
+AMKR.US,D,20180706,000000,8.44271,8.62887,8.38387,8.61913,548567.53062502,0
+AMKR.US,D,20180709,000000,8.66826,8.72711,8.61913,8.70735,671282.11090814,0
+AMKR.US,D,20180710,000000,8.74656,8.85442,8.69743,8.77602,828500.27827947,0
+AMKR.US,D,20180711,000000,8.69743,8.72711,8.31509,8.33474,1122890.3090803,0
+AMKR.US,D,20180712,000000,8.35429,8.55038,8.32978,8.43279,949500.6637604,0
+AMKR.US,D,20180713,000000,8.45253,8.55038,8.42296,8.43279,654529.15712127,0
+AMKR.US,D,20180716,000000,8.47188,8.48181,8.33474,8.33474,675975.23565461,0
+AMKR.US,D,20180717,000000,8.29555,8.41304,8.27581,8.33474,1419180.9697442,0
+AMKR.US,D,20180718,000000,8.41304,8.77602,8.38387,8.75637,1557574.2347612,0
+AMKR.US,D,20180719,000000,8.73672,8.82505,8.67788,8.74656,1034040.3978933,0
+AMKR.US,D,20180720,000000,8.67788,8.73008,8.55038,8.57012,839089.78973234,0
+AMKR.US,D,20180723,000000,8.56029,8.56029,8.36412,8.51127,905921.21636151,0
+AMKR.US,D,20180724,000000,8.57984,8.78575,8.57012,8.58967,863513.79045289,0
+AMKR.US,D,20180725,000000,8.60932,8.62887,8.35916,8.46226,1042258.6569244,0
+AMKR.US,D,20180726,000000,8.45253,8.73672,8.45253,8.72711,1196884.8730722,0
+AMKR.US,D,20180727,000000,8.77602,8.97211,8.7662,8.7662,1069548.7187956,0
+AMKR.US,D,20180730,000000,8.8055,8.94263,8.73672,8.81512,886824.21959412,0
+AMKR.US,D,20180731,000000,8.91336,9.18782,8.49659,8.51127,2008421.5763339,0
+AMKR.US,D,20180801,000000,8.44271,8.62887,8.25626,8.46226,1658021.4144864,0
+AMKR.US,D,20180802,000000,8.44271,8.74656,8.33971,8.72711,1270042.9986832,0
+AMKR.US,D,20180803,000000,8.69743,8.87416,8.67788,8.87416,760373.88379561,0
+AMKR.US,D,20180806,000000,8.91336,8.99166,8.83477,8.99166,859779.04269457,0
+AMKR.US,D,20180807,000000,8.99166,9.11916,8.94263,9.04077,749811.58178406,0
+AMKR.US,D,20180808,000000,8.99166,9.09961,8.88379,9.09961,741340.3757246,0
+AMKR.US,D,20180809,000000,9.09961,9.09961,8.98202,9.0505,861551.6874077,0
+AMKR.US,D,20180810,000000,8.94263,9.11916,8.85442,9.10925,806644.04261239,0
+AMKR.US,D,20180813,000000,9.13891,9.20251,9.06032,9.15835,1047931.3215578,0
+AMKR.US,D,20180814,000000,9.17801,9.2173,9.0505,9.06032,801927.73945296,0
+AMKR.US,D,20180815,000000,8.99166,9.00147,8.48181,8.65834,1428085.5113503,0
+AMKR.US,D,20180816,000000,8.69743,8.8055,8.64851,8.65834,635808.05374672,0
+AMKR.US,D,20180817,000000,8.59939,8.59939,8.38387,8.57012,808420.71835386,0
+AMKR.US,D,20180820,000000,8.60932,8.65834,8.49163,8.56029,567197.93586189,0
+AMKR.US,D,20180821,000000,8.60932,8.71718,8.58967,8.61913,767697.25453486,0
+AMKR.US,D,20180822,000000,8.57012,8.59939,8.48181,8.52111,1035454.2810841,0
+AMKR.US,D,20180823,000000,8.52111,8.56029,8.40342,8.42296,965112.83652664,0
+AMKR.US,D,20180824,000000,8.45253,8.57012,8.41304,8.47188,1148241.4463194,0
+AMKR.US,D,20180827,000000,8.53082,8.82008,8.53082,8.60932,986836.04825846,0
+AMKR.US,D,20180828,000000,8.65834,8.69743,8.54055,8.60932,735019.72328529,0
+AMKR.US,D,20180829,000000,8.60932,8.64851,8.42783,8.47188,1539109.1016863,0
+AMKR.US,D,20180830,000000,8.44271,9.0505,8.44271,8.64851,780620.73139739,0
+AMKR.US,D,20180831,000000,8.63879,8.65834,8.46226,8.56029,969677.97612329,0
+AMKR.US,D,20180904,000000,8.54055,8.55038,8.17787,8.20724,1594121.5532185,0
+AMKR.US,D,20180905,000000,8.18759,8.24653,8.05025,8.09938,1119040.6770144,0
+AMKR.US,D,20180906,000000,8.06007,8.08954,7.67774,7.69739,1856806.5383572,0
+AMKR.US,D,20180907,000000,7.67774,7.79533,7.60917,7.65819,1050401.334174,0
+AMKR.US,D,20180910,000000,7.77578,7.77578,7.59925,7.67774,782747.09884748,0
+AMKR.US,D,20180911,000000,7.65819,7.65819,7.41299,7.47194,962551.11801569,0
+AMKR.US,D,20180912,000000,7.43264,7.43264,7.15807,7.18744,1950499.7300964,0
+AMKR.US,D,20180913,000000,7.24639,7.59925,7.23656,7.51114,1292197.5304475,0
+AMKR.US,D,20180914,000000,7.53069,7.69739,7.50121,7.56988,1317677.6605936,0
+AMKR.US,D,20180917,000000,7.55033,7.73659,7.54051,7.64838,666118.3636028,0
+AMKR.US,D,20180918,000000,7.66812,7.73162,7.45229,7.58953,1619812.3045953,0
+AMKR.US,D,20180919,000000,7.59925,7.66812,7.55033,7.56988,563976.13646003,0
+AMKR.US,D,20180920,000000,7.63844,7.71694,7.5797,7.68757,803276.11843316,0
+AMKR.US,D,20180921,000000,7.65819,7.71694,7.60917,7.62873,998021.14414876,0
+AMKR.US,D,20180924,000000,7.59925,7.67774,7.52085,7.65819,648790.98827728,0
+AMKR.US,D,20180925,000000,7.67774,7.71694,7.43264,7.45229,1650189.126419,0
+AMKR.US,D,20180926,000000,7.46201,7.53069,7.36388,7.3737,875470.82827056,0
+AMKR.US,D,20180927,000000,7.42273,7.43761,7.24639,7.26594,857477.32551164,0
+AMKR.US,D,20180928,000000,7.26594,7.31496,7.1679,7.24639,957237.21490463,0
+AMKR.US,D,20181001,000000,7.26594,7.32478,7.04039,7.15807,1221289.7264081,0
+AMKR.US,D,20181002,000000,7.13844,7.42273,7.13844,7.1679,1292877.7664802,0
+AMKR.US,D,20181003,000000,7.21681,7.36873,7.11888,7.33461,1229072.6343783,0
+AMKR.US,D,20181004,000000,7.33461,7.33461,7.09923,7.17772,1088575.172567,0
+AMKR.US,D,20181005,000000,7.14815,7.20699,6.83459,6.9228,1134328.3519991,0
+AMKR.US,D,20181008,000000,6.87377,6.94235,6.63851,6.7561,928095.90326756,0
+AMKR.US,D,20181009,000000,6.7561,6.82475,6.68743,6.717,1025186.2441415,0
+AMKR.US,D,20181010,000000,6.64822,6.76591,6.51089,6.53055,1017654.2676855,0
+AMKR.US,D,20181011,000000,6.52062,6.72175,6.48152,6.59921,1503310.5467434,0
+AMKR.US,D,20181012,000000,6.77585,6.86396,6.59921,6.68743,1515716.0364641,0
+AMKR.US,D,20181015,000000,6.6776,6.97182,6.63851,6.83459,1162411.5186965,0
+AMKR.US,D,20181016,000000,6.89332,7.02074,6.84917,7.01091,1316754.5551034,0
+AMKR.US,D,20181017,000000,7.14815,7.21681,6.57956,6.58938,2436021.9774619,0
+AMKR.US,D,20181018,000000,6.48152,6.55991,6.15783,6.15783,2677844.3754196,0
+AMKR.US,D,20181019,000000,6.17757,6.26084,5.96186,5.97148,1702097.6861284,0
+AMKR.US,D,20181022,000000,6.03042,6.07944,5.93238,6.03042,1176875.8561425,0
+AMKR.US,D,20181023,000000,5.88336,6.18741,5.79504,6.05979,1770773.3082238,0
+AMKR.US,D,20181024,000000,6.00114,6.04024,5.60879,5.62834,1819009.601114,0
+AMKR.US,D,20181025,000000,5.62834,5.9177,5.62834,5.91273,1576328.5941195,0
+AMKR.US,D,20181026,000000,5.78533,6.01088,5.71675,5.86371,1325111.8846122,0
+AMKR.US,D,20181029,000000,6.03042,6.17757,5.80497,5.91273,1334197.8224937,0
+AMKR.US,D,20181030,000000,6.17757,7.09923,6.12857,7.03056,4101411.1039993,0
+AMKR.US,D,20181031,000000,7.10906,7.20699,6.88341,7.01091,2330175.2352734,0
+AMKR.US,D,20181101,000000,7.03056,7.20699,6.88837,7.13844,3520611.4707564,0
+AMKR.US,D,20181102,000000,7.1679,7.31496,6.96189,7.0012,1451031.1324267,0
+AMKR.US,D,20181105,000000,6.99136,7.03056,6.717,6.85413,1349616.5058995,0
+AMKR.US,D,20181106,000000,6.86396,7.01091,6.77585,6.9228,1677715.0034484,0
+AMKR.US,D,20181107,000000,6.96189,6.96189,6.76591,6.91288,1220275.9227803,0
+AMKR.US,D,20181108,000000,6.85413,6.99136,6.85413,6.89332,561579.69011107,0
+AMKR.US,D,20181109,000000,6.77585,6.86167,6.56973,6.58938,1240154.9390459,0
+AMKR.US,D,20181112,000000,6.52062,6.53739,6.32464,6.38328,921754.08792945,0
+AMKR.US,D,20181113,000000,6.45215,6.55991,6.34418,6.41296,1066128.391248,0
+AMKR.US,D,20181114,000000,6.5502,6.58938,6.22174,6.32464,1800168.5746464,0
+AMKR.US,D,20181115,000000,6.33436,6.56488,6.28534,6.54036,1232542.3420232,0
+AMKR.US,D,20181116,000000,6.32464,6.54036,6.19693,6.51089,1446581.8848948,0
+AMKR.US,D,20181119,000000,6.44223,6.45215,6.13838,6.15783,977016.4632188,0
+AMKR.US,D,20181120,000000,6.02069,6.28049,5.98141,6.17757,1191247.4799367,0
+AMKR.US,D,20181121,000000,6.28534,6.35411,6.17757,6.21678,686169.70633002,0
+AMKR.US,D,20181123,000000,6.14801,6.33436,6.14801,6.2267,365931.71404699,0
+AMKR.US,D,20181126,000000,6.34418,6.39321,6.21678,6.31471,1477715.5322897,0
+AMKR.US,D,20181127,000000,6.27562,6.52062,6.2267,6.48152,963492.3631334,0
+AMKR.US,D,20181128,000000,6.53055,6.70707,6.43241,6.70707,1142944.6750788,0
+AMKR.US,D,20181129,000000,6.64822,6.76591,6.56973,6.58938,509557.25385111,0
+AMKR.US,D,20181130,000000,6.59921,6.72652,6.48152,6.717,791933.81243753,0
+AMKR.US,D,20181203,000000,6.86396,6.9866,6.7413,6.83459,1083637.1628489,0
+AMKR.US,D,20181204,000000,6.76591,6.82475,6.43241,6.45215,1175859.0292435,0
+AMKR.US,D,20181206,000000,6.28534,6.36393,6.19693,6.24615,1475444.0478193,0
+AMKR.US,D,20181207,000000,6.28534,6.34418,6.01088,6.04997,862018.27893822,0
+AMKR.US,D,20181210,000000,6.02069,6.26084,5.99619,6.18741,954653.3257378,0
+AMKR.US,D,20181211,000000,6.24615,6.39321,6.09998,6.16766,596905.60698094,0
+AMKR.US,D,20181212,000000,6.2658,6.43241,6.18741,6.40312,788160.76990998,0
+AMKR.US,D,20181213,000000,6.45215,6.50117,6.33436,6.37347,1287918.5938632,0
+AMKR.US,D,20181214,000000,6.27562,6.4716,6.19693,6.24615,833575.34296129,0
+AMKR.US,D,20181217,000000,6.19693,6.46188,6.13838,6.18741,1900415.2107116,0
+AMKR.US,D,20181218,000000,6.24615,6.4716,6.23156,6.31471,946169.01883623,0
+AMKR.US,D,20181219,000000,6.29527,6.41296,5.99123,6.05979,1401173.3583861,0
+AMKR.US,D,20181220,000000,6.04024,6.25587,6.03042,6.10881,881290.62543846,0
+AMKR.US,D,20181221,000000,6.16766,6.18741,5.82452,5.87364,1825016.8410998,0
+AMKR.US,D,20181224,000000,5.83424,5.90302,5.62834,5.63816,570288.72684267,0
+AMKR.US,D,20181226,000000,5.71675,6.09899,5.71675,6.08936,830843.31350291,0
+AMKR.US,D,20181227,000000,5.98141,6.27562,5.92256,6.2658,802912.31812534,0
+AMKR.US,D,20181228,000000,6.29527,6.50117,6.20686,6.37347,652289.92087762,0
+AMKR.US,D,20181231,000000,6.46188,6.48152,6.31968,6.43241,553983.21720169,0
+AMKR.US,D,20190102,000000,6.32464,6.60893,6.32464,6.54036,1185996.057765,0
+AMKR.US,D,20190103,000000,6.40312,6.49135,6.16766,6.20686,873741.51711211,0
+AMKR.US,D,20190104,000000,6.33436,6.5502,6.29527,6.4716,1305407.2103223,0
+AMKR.US,D,20190107,000000,6.50117,6.91288,6.43241,6.87377,1630650.7320483,0
+AMKR.US,D,20190108,000000,6.9228,6.97182,6.76591,6.89332,1753006.550809,0
+AMKR.US,D,20190109,000000,6.97182,7.10906,6.90315,6.99136,744456.36063251,0
+AMKR.US,D,20190110,000000,6.93252,7.30999,6.90315,7.22675,1043646.3384309,0
+AMKR.US,D,20190111,000000,7.20699,7.33461,7.13844,7.30504,740746.80680133,0
+AMKR.US,D,20190114,000000,7.23656,7.30999,7.11888,7.22675,927080.08412552,0
+AMKR.US,D,20190115,000000,7.26594,7.33461,7.15807,7.22675,630605.00391506,0
+AMKR.US,D,20190116,000000,7.2954,7.38363,7.11888,7.1287,690716.70629912,0
+AMKR.US,D,20190117,000000,7.06014,7.1679,6.94731,7.07959,989415.90639696,0
+AMKR.US,D,20190118,000000,7.14815,7.40813,7.13844,7.34453,902687.32387462,0
+AMKR.US,D,20190122,000000,7.2954,7.32478,7.09427,7.13844,754535.94700019,0
+AMKR.US,D,20190123,000000,7.19737,7.23656,6.91288,6.95207,734275.9985563,0
+AMKR.US,D,20190124,000000,7.13844,7.36388,7.13844,7.23656,720034.37542613,0
+AMKR.US,D,20190125,000000,7.2954,7.64838,7.2954,7.59925,803515.96461947,0
+AMKR.US,D,20190128,000000,7.42273,7.68757,7.35425,7.67774,710582.62172263,0
+AMKR.US,D,20190129,000000,7.69739,7.73659,7.56006,7.62873,864416.74080136,0
+AMKR.US,D,20190130,000000,7.72666,7.85438,7.60422,7.77578,821086.20940255,0
+AMKR.US,D,20190131,000000,7.7464,7.92294,7.65819,7.84445,869364.82809042,0
+AMKR.US,D,20190201,000000,7.86399,8.01106,7.83452,7.98179,898509.16299876,0
+AMKR.US,D,20190204,000000,8.01106,8.06007,7.93763,8.06007,733766.07347112,0
+AMKR.US,D,20190205,000000,8.04063,8.15832,8.01106,8.11902,596122.57972562,0
+AMKR.US,D,20190206,000000,8.15832,8.61913,8.13857,8.46226,2072833.3782012,0
+AMKR.US,D,20190207,000000,8.42296,8.57012,8.14839,8.24653,1485917.6672073,0
+AMKR.US,D,20190208,000000,8.14839,8.34467,8.10929,8.21716,1182837.7470595,0
+AMKR.US,D,20190211,000000,8.21716,8.31996,8.10929,8.31509,1335685.2719517,0
+AMKR.US,D,20190212,000000,7.94249,8.81512,7.84445,8.74656,2933483.1230176,0
+AMKR.US,D,20190213,000000,8.77602,9.14387,8.60932,9.06032,2350190.2987455,0
+AMKR.US,D,20190214,000000,8.96227,9.28597,8.91336,9.22692,1381441.474655,0
+AMKR.US,D,20190215,000000,9.27615,9.36416,9.20747,9.29569,1013162.6943561,0
+AMKR.US,D,20190219,000000,9.28597,9.3837,9.12899,9.2173,1650995.3320874,0
+AMKR.US,D,20190220,000000,9.22692,9.34441,9.22692,9.28597,1169834.6573872,0
+AMKR.US,D,20190221,000000,9.28597,9.31524,9.11916,9.15835,1137037.2030445,0
+AMKR.US,D,20190222,000000,9.17801,9.2173,9.04077,9.15835,1102129.5053651,0
+AMKR.US,D,20190225,000000,9.2564,9.31524,9.06032,9.10925,1040201.8247131,0
+AMKR.US,D,20190226,000000,9.07997,9.10925,8.87416,8.91336,1325580.4916569,0
+AMKR.US,D,20190227,000000,8.88379,8.90343,8.63879,8.66826,868874.05038986,0
+AMKR.US,D,20190228,000000,8.60932,8.74656,8.57012,8.60932,950124.46539623,0
+AMKR.US,D,20190301,000000,8.70735,8.84459,8.66826,8.72711,1024578.566619,0
+AMKR.US,D,20190304,000000,8.77602,8.9329,8.69743,8.85442,1348141.1495266,0
+AMKR.US,D,20190305,000000,8.86433,8.86433,8.65834,8.67788,743732.79104522,0
+AMKR.US,D,20190306,000000,8.65834,8.66329,8.43775,8.48181,786104.94545587,0
+AMKR.US,D,20190307,000000,8.45253,8.52111,8.29555,8.42296,717929.17087483,0
+AMKR.US,D,20190308,000000,8.32483,8.42296,8.25724,8.30547,866064.4236359,0
+AMKR.US,D,20190311,000000,8.36412,8.49163,8.32483,8.47188,805273.49297632,0
+AMKR.US,D,20190312,000000,8.53082,8.81512,8.44757,8.56029,813939.19615324,0
+AMKR.US,D,20190313,000000,8.58967,8.66826,8.39358,8.42296,853971.3386117,0
+AMKR.US,D,20190314,000000,8.43279,8.57012,8.39618,8.43279,729107.21246553,0
+AMKR.US,D,20190315,000000,8.52111,8.71718,8.46226,8.59939,1259877.7529633,0
+AMKR.US,D,20190318,000000,8.57012,8.65834,8.46226,8.52111,842478.87681036,0
+AMKR.US,D,20190319,000000,8.57012,8.66826,8.54055,8.54055,824464.21115265,0
+AMKR.US,D,20190320,000000,8.54055,8.58967,8.38535,8.43279,617976.79987853,0
+AMKR.US,D,20190321,000000,8.42296,8.81512,8.39358,8.75637,802630.14614144,0
+AMKR.US,D,20190322,000000,8.66826,8.70735,8.45253,8.49163,1183796.1240477,0
+AMKR.US,D,20190325,000000,8.44271,8.55038,8.32483,8.46226,785607.1134557,0
+AMKR.US,D,20190326,000000,8.52111,8.62887,8.40828,8.47188,584432.59753556,0
+AMKR.US,D,20190327,000000,8.46226,8.52111,8.27581,8.31509,525637.02590497,0
+AMKR.US,D,20190328,000000,8.31509,8.43279,8.22202,8.29555,462434.53254013,0
+AMKR.US,D,20190329,000000,8.39358,8.43279,8.30051,8.37394,622214.41842243,0
+AMKR.US,D,20190401,000000,8.47188,8.66578,8.47188,8.59939,681821.23450673,0
+AMKR.US,D,20190402,000000,8.61913,8.66826,8.54055,8.57012,844374.46788791,0
+AMKR.US,D,20190403,000000,8.66826,8.81512,8.62887,8.70735,738161.90987741,0
+AMKR.US,D,20190404,000000,8.73672,8.82008,8.64851,8.70735,624233.96362147,0
+AMKR.US,D,20190405,000000,8.75637,8.87059,8.71718,8.77602,521913.36347459,0
+AMKR.US,D,20190408,000000,8.74656,8.8052,8.67788,8.78575,374200.36093228,0
+AMKR.US,D,20190409,000000,8.72711,8.79568,8.67788,8.70735,500946.97731388,0
+AMKR.US,D,20190410,000000,8.68781,8.85442,8.68781,8.78575,492305.46030701,0
+AMKR.US,D,20190411,000000,8.79568,8.88379,8.77106,8.8055,481884.24428739,0
+AMKR.US,D,20190412,000000,8.87416,8.95246,8.82505,8.9329,510933.8500297,0
+AMKR.US,D,20190415,000000,8.92308,8.99026,8.85442,8.86433,776359.93444053,0
+AMKR.US,D,20190416,000000,8.90343,9.0505,8.83477,8.84459,552490.7289583,0
+AMKR.US,D,20190417,000000,8.96227,9.0114,8.78575,8.85442,698820.08102242,0
+AMKR.US,D,20190418,000000,8.85442,8.94749,8.82505,8.85442,649697.9696541,0
+AMKR.US,D,20190422,000000,8.77602,8.84459,8.70735,8.72711,463595.46870246,0
+AMKR.US,D,20190423,000000,8.72711,8.99166,8.72711,8.85442,789520.23421812,0
+AMKR.US,D,20190424,000000,8.92308,9.40286,8.92308,9.31524,2140140.4661747,0
+AMKR.US,D,20190425,000000,9.31524,9.55091,9.20747,9.2173,1216350.7089328,0
+AMKR.US,D,20190426,000000,9.12899,9.15855,8.92308,8.99166,1087674.2377328,0
+AMKR.US,D,20190429,000000,8.95246,9.06032,8.88379,8.94263,758602.24683957,0
+AMKR.US,D,20190430,000000,8.9329,9.00147,8.81512,8.88379,906635.71613502,0
+AMKR.US,D,20190501,000000,9.00147,9.07997,8.7662,8.8055,809393.20394123,0
+AMKR.US,D,20190502,000000,8.79568,8.91336,8.70735,8.78575,712499.37569897,0
+AMKR.US,D,20190503,000000,8.73672,8.89351,8.17787,8.24653,1808378.7716206,0
+AMKR.US,D,20190506,000000,8.04063,8.11902,7.75634,7.85438,1895690.8454954,0
+AMKR.US,D,20190507,000000,7.84445,7.84445,7.51114,7.64838,1532916.4343968,0
+AMKR.US,D,20190508,000000,7.56988,7.67774,7.52085,7.60917,1545498.2816074,0
+AMKR.US,D,20190509,000000,7.46201,7.53069,7.3756,7.46201,1314597.9549407,0
+AMKR.US,D,20190510,000000,7.42273,7.54537,7.30027,7.39345,959629.63022526,0
+AMKR.US,D,20190513,000000,7.1679,7.21681,6.86396,6.99136,1677290.7377154,0
+AMKR.US,D,20190514,000000,7.06014,7.20699,7.05021,7.06014,973776.52418941,0
+AMKR.US,D,20190515,000000,6.99136,7.20699,6.98164,7.1679,677563.46082112,0
+AMKR.US,D,20190516,000000,7.11888,7.18744,7.03056,7.10906,1173227.7754936,0
+AMKR.US,D,20190517,000000,6.82475,7.13844,6.82475,7.02074,1240741.4536695,0
+AMKR.US,D,20190520,000000,6.9228,6.97182,6.89332,6.91288,1812808.8717679,0
+AMKR.US,D,20190521,000000,7.02074,7.06014,6.85413,6.87377,1131648.7259091,0
+AMKR.US,D,20190522,000000,6.79519,6.88341,6.72652,6.7561,555947.33576105,0
+AMKR.US,D,20190523,000000,6.62858,6.65179,6.41296,6.50117,951933.38936444,0
+AMKR.US,D,20190524,000000,6.55991,6.62858,6.41296,6.42257,564147.45516455,0
+AMKR.US,D,20190528,000000,6.4716,6.50117,6.31471,6.37347,911302.63919728,0
+AMKR.US,D,20190529,000000,6.32464,6.44223,6.28534,6.42257,1516706.661679,0
+AMKR.US,D,20190530,000000,6.44223,6.60893,6.44223,6.5502,1114247.7843164,0
+AMKR.US,D,20190531,000000,6.45215,6.50771,6.30985,6.35411,838411.56921389,0
+AMKR.US,D,20190603,000000,6.36393,6.51089,6.31471,6.45215,1327678.6419085,0
+AMKR.US,D,20190604,000000,6.56973,6.98164,6.51089,6.96189,1580589.3910765,0
+AMKR.US,D,20190605,000000,7.01091,7.06014,6.78546,6.86396,1349279.9150331,0
+AMKR.US,D,20190606,000000,6.84421,6.9866,6.82475,6.96189,761456.21490528,0
+AMKR.US,D,20190607,000000,6.96189,6.98164,6.86396,6.93252,760296.28650004,0
+AMKR.US,D,20190610,000000,7.03056,7.34453,7.03056,7.25601,1205292.5904353,0
+AMKR.US,D,20190611,000000,7.3737,7.3737,7.18744,7.22675,750638.95035113,0
+AMKR.US,D,20190612,000000,7.19737,7.23656,7.01091,7.06966,591209.76393454,0
+AMKR.US,D,20190613,000000,7.10906,7.19737,7.06014,7.11888,501546.59277966,0
+AMKR.US,D,20190614,000000,6.99136,7.03552,6.6776,6.72652,952696.26147805,0
+AMKR.US,D,20190617,000000,6.79519,6.86396,6.717,6.72652,580410.63900793,0
+AMKR.US,D,20190618,000000,6.79519,7.03056,6.79519,6.98164,888341.90176466,0
+AMKR.US,D,20190619,000000,7.02074,7.07959,6.86396,6.9228,604471.84717775,0
+AMKR.US,D,20190620,000000,7.05021,7.11888,7.01091,7.05021,796436.47109488,0
+AMKR.US,D,20190621,000000,7.0012,7.02074,6.90315,6.93252,968655.10268165,0
+AMKR.US,D,20190624,000000,6.93252,6.95207,6.87924,6.9228,897711.01938716,0
+AMKR.US,D,20190625,000000,6.91288,6.96189,6.76591,6.77585,806047.45041787,0
+AMKR.US,D,20190626,000000,6.89332,7.09923,6.86396,7.06014,600194.92610752,0
+AMKR.US,D,20190627,000000,7.11888,7.25601,7.11888,7.23656,498681.53938602,0
+AMKR.US,D,20190628,000000,7.26594,7.34453,7.17147,7.31496,1406652.5336591,0
+AMKR.US,D,20190701,000000,7.5797,7.70841,7.45715,7.53069,771827.04307062,0
+AMKR.US,D,20190702,000000,7.47194,7.51114,7.32478,7.39345,552391.96876393,0
+AMKR.US,D,20190703,000000,7.41299,7.41299,7.28062,7.33461,257275.34510451,0
+AMKR.US,D,20190705,000000,7.28559,7.32478,7.14815,7.25601,516834.26776443,0
+AMKR.US,D,20190708,000000,7.23656,7.23656,7.13844,7.20699,630965.78095161,0
+AMKR.US,D,20190709,000000,7.1679,7.26594,7.13844,7.24639,666140.53425868,0
+AMKR.US,D,20190710,000000,7.33461,7.45229,7.25601,7.2954,517904.50578908,0
+AMKR.US,D,20190711,000000,7.31496,7.34929,7.19241,7.25601,590256.4257318,0
+AMKR.US,D,20190712,000000,7.25601,7.45229,7.21681,7.41299,496547.10987924,0
+AMKR.US,D,20190715,000000,7.42273,7.51114,7.38363,7.42273,355819.87945259,0
+AMKR.US,D,20190716,000000,7.42273,7.44236,7.32478,7.42273,500434.02895743,0
+AMKR.US,D,20190717,000000,7.44236,7.53069,7.33461,7.45229,436284.24393238,0
+AMKR.US,D,20190718,000000,7.47194,7.56006,7.46191,7.50121,445563.67117428,0
+AMKR.US,D,20190719,000000,7.49139,7.59925,7.46201,7.47194,696900.30377483,0
+AMKR.US,D,20190722,000000,7.50121,7.63844,7.48464,7.59925,894464.02605817,0
+AMKR.US,D,20190723,000000,7.77578,7.78065,7.64838,7.77578,628818.25060273,0
+AMKR.US,D,20190724,000000,7.79543,8.15832,7.79543,8.15832,946692.04476353,0
+AMKR.US,D,20190725,000000,8.14839,8.16814,7.85904,7.88374,870820.02932168,0
+AMKR.US,D,20190726,000000,7.95222,8.04063,7.91302,8.04063,517983.11084173,0
+AMKR.US,D,20190729,000000,8.04063,8.09938,7.88374,8.02098,1080909.1644188,0
+AMKR.US,D,20190730,000000,8.23671,9.59557,7.90955,9.59061,3932787.141936,0
+AMKR.US,D,20190731,000000,9.36416,9.45267,8.8055,9.0505,2613663.349925,0
+AMKR.US,D,20190801,000000,9.03095,9.35424,8.85442,9.06032,1555948.7225825,0
+AMKR.US,D,20190802,000000,9.0114,9.03095,8.75637,8.98202,866157.13728776,0
+AMKR.US,D,20190805,000000,8.71718,8.81026,8.47188,8.68781,1160606.6257567,0
+AMKR.US,D,20190806,000000,8.78575,8.9329,8.38884,8.49163,1389014.7691513,0
+AMKR.US,D,20190807,000000,8.35429,8.66826,8.35429,8.59939,1329339.4255852,0
+AMKR.US,D,20190808,000000,8.67788,8.90343,8.60932,8.84459,758579.06842661,0
+AMKR.US,D,20190809,000000,8.77602,8.83477,8.55038,8.7662,971623.95505509,0
+AMKR.US,D,20190812,000000,8.67788,8.71718,8.61913,8.65834,393718.60016135,0
+AMKR.US,D,20190813,000000,8.62887,8.84459,8.58967,8.77602,596462.19386338,0
+AMKR.US,D,20190814,000000,8.57984,8.60932,8.44271,8.47188,693119.19919059,0
+AMKR.US,D,20190815,000000,8.57012,8.60932,8.38884,8.47188,336713.81287142,0
+AMKR.US,D,20190816,000000,8.54055,8.79568,8.44549,8.75637,497787.65885131,0
+AMKR.US,D,20190819,000000,8.9329,8.97211,8.81512,8.86433,1105270.6842001,0
+AMKR.US,D,20190820,000000,8.87416,8.87903,8.68781,8.74656,494226.24531168,0
+AMKR.US,D,20190821,000000,8.83477,8.87416,8.74656,8.84459,427705.20786479,0
+AMKR.US,D,20190822,000000,8.9329,9.0114,8.82505,8.91336,739225.09360245,0
+AMKR.US,D,20190823,000000,8.83477,9.00147,8.60932,8.62887,552863.59907987,0
+AMKR.US,D,20190826,000000,8.63879,8.73672,8.41304,8.44271,773477.74917643,0
+AMKR.US,D,20190827,000000,8.55038,8.56029,8.33474,8.34467,440555.11846009,0
+AMKR.US,D,20190828,000000,8.28572,8.52111,8.19751,8.49163,533937.921017,0
+AMKR.US,D,20190829,000000,8.61913,8.73672,8.61429,8.66826,472161.40392794,0
+AMKR.US,D,20190830,000000,8.70735,8.71718,8.46226,8.57984,498662.39200139,0
+AMKR.US,D,20190903,000000,8.54055,8.54055,8.36412,8.43279,452041.53371892,0
+AMKR.US,D,20190904,000000,8.57984,8.7024,8.45253,8.65834,658550.10789182,0
+AMKR.US,D,20190905,000000,8.82505,9.08979,8.82505,8.89361,885865.84260595,0
+AMKR.US,D,20190906,000000,8.94263,8.94263,8.82505,8.88379,452810.45237504,0
+AMKR.US,D,20190909,000000,8.89361,8.97706,8.72711,8.97211,651444.41268302,0
+AMKR.US,D,20190910,000000,8.96227,8.98202,8.74656,8.9329,486516.90360875,0
+AMKR.US,D,20190911,000000,8.97211,9.09961,8.82505,9.06032,1148388.5788539,0
+AMKR.US,D,20190912,000000,9.06032,9.18782,8.88379,9.0505,584249.18574603,0
+AMKR.US,D,20190913,000000,9.04077,9.07997,8.9084,8.94263,524760.27724071,0
+AMKR.US,D,20190916,000000,8.82505,8.99166,8.76332,8.89361,570420.74302085,0
+AMKR.US,D,20190917,000000,8.83477,8.95246,8.68781,8.95246,774586.28197031,0
+AMKR.US,D,20190918,000000,8.90343,9.02112,8.83477,8.97211,1133766.0235455,0
+AMKR.US,D,20190919,000000,9.02112,9.31524,9.00644,9.14873,1215884.1174023,0
+AMKR.US,D,20190920,000000,9.08979,9.15835,8.7662,8.86433,2371951.8052465,0
+AMKR.US,D,20190923,000000,8.86433,9.07024,8.86433,8.99166,1056810.6692369,0
+AMKR.US,D,20190924,000000,9.0505,9.14873,8.74656,8.77602,1102265.5525716,0
+AMKR.US,D,20190925,000000,8.74656,9.0114,8.74656,8.99166,808443.89676683,0
+AMKR.US,D,20190926,000000,8.97211,9.00147,8.83974,8.88379,373048.49458373,0
+AMKR.US,D,20190927,000000,8.83477,9.03095,8.61429,8.72711,667289.37733598,0
+AMKR.US,D,20190930,000000,8.78575,8.95732,8.78089,8.92308,1122791.548886,0
+AMKR.US,D,20191001,000000,9.00147,9.13891,8.96227,9.02112,971957.52265035,0
+AMKR.US,D,20191002,000000,8.96227,9.06032,8.83477,9.06032,1143280.2581882,0
+AMKR.US,D,20191003,000000,9.03095,9.3837,8.98689,9.34441,1712575.3365448,0
+AMKR.US,D,20191004,000000,9.36416,9.79502,9.35929,9.68686,1261234.1940002,0
+AMKR.US,D,20191007,000000,9.72655,9.81486,9.51122,9.57076,1137938.1378788,0
+AMKR.US,D,20191008,000000,9.52114,9.59954,9.31028,9.37379,672965.06524067,0
+AMKR.US,D,20191009,000000,9.48245,9.53603,9.37379,9.47251,584023.44815891,0
+AMKR.US,D,20191010,000000,9.5013,9.6293,9.37875,9.47251,551879.02040749,0
+AMKR.US,D,20191011,000000,9.59954,9.75533,9.55588,9.57076,553342.28369541,0
+AMKR.US,D,20191014,000000,9.58068,9.61939,9.45764,9.55091,395007.52147352,0
+AMKR.US,D,20191015,000000,9.6293,9.76525,9.55687,9.67793,560136.58196485,0
+AMKR.US,D,20191016,000000,9.66801,9.67296,9.53107,9.59061,487850.16623266,0
+AMKR.US,D,20191017,000000,9.65808,9.83471,9.53107,9.65808,499588.52076283,0
+AMKR.US,D,20191018,000000,9.59954,9.74143,9.59061,9.69679,518500.09022651,0
+AMKR.US,D,20191021,000000,9.86448,10.1434,9.75136,9.99248,822532.34082003,0
+AMKR.US,D,20191022,000000,9.98261,10.0024,9.88433,9.89921,642443.12639666,0
+AMKR.US,D,20191023,000000,9.80495,9.83471,9.63923,9.69679,683524.34398097,0
+AMKR.US,D,20191024,000000,9.83471,10.1681,9.73349,10.1581,812986.86570759,0
+AMKR.US,D,20191025,000000,10.1781,10.6196,10.1384,10.6196,1263071.3351667,0
+AMKR.US,D,20191028,000000,10.7089,10.9718,10.699,10.8637,1562902.2464714,0
+AMKR.US,D,20191029,000000,13.1986,14.7078,12.8939,14.6294,8059099.9235142,0
+AMKR.US,D,20191030,000000,14.562,14.95,13.3157,13.3356,4021915.1940785,0
+AMKR.US,D,20191031,000000,13.4248,13.7076,12.0654,12.1884,3338163.0969962,0
+AMKR.US,D,20191101,000000,12.3065,12.7184,12.2529,12.7084,2572887.4827374,0
+AMKR.US,D,20191104,000000,12.8265,13.0706,12.7382,13.0706,2016145.0266361,0
+AMKR.US,D,20191105,000000,12.9823,13.0418,12.7084,12.9525,2062341.6191856,0
+AMKR.US,D,20191106,000000,12.9525,12.9525,12.5953,12.8117,925416.27717762,0
+AMKR.US,D,20191107,000000,12.9922,12.9922,12.3749,12.511,1425740.4606128,0
+AMKR.US,D,20191108,000000,12.4226,12.6201,12.3652,12.5407,685764.5879817,0
+AMKR.US,D,20191111,000000,12.4426,12.6201,12.2778,12.4623,702322.03689401,0
+AMKR.US,D,20191112,000000,12.492,12.7471,12.4029,12.6598,976142.73782581,0
+AMKR.US,D,20191113,000000,12.5804,12.8454,12.511,12.7084,974075.82804376,0
+AMKR.US,D,20191114,000000,12.6697,12.6985,12.4276,12.63,704498.79219837,0
+AMKR.US,D,20191115,000000,12.7471,13.1489,12.6499,12.7431,1415350.4850627,0
+AMKR.US,D,20191118,000000,12.7382,12.8165,12.5804,12.6499,680867.89630399,0
+AMKR.US,D,20191119,000000,12.6598,12.8165,12.635,12.7471,1390267.4112084,0
+AMKR.US,D,20191120,000000,12.7084,13.2373,12.7034,13.0706,2210829.5869266,0
+AMKR.US,D,20191121,000000,12.9525,13.1689,11.856,12.0753,1554831.1199749,0
+AMKR.US,D,20191122,000000,12.1101,12.2182,11.8173,11.8947,778237.38589054,0
+AMKR.US,D,20191125,000000,11.9246,12.3255,11.9246,12.2579,689196.00085733,0
+AMKR.US,D,20191126,000000,12.2281,12.3452,11.996,12.0753,1269155.164691,0
+AMKR.US,D,20191127,000000,12.0803,12.1696,11.9246,12.0902,882840.55583573,0
+AMKR.US,D,20191129,000000,11.9711,12.0207,11.856,11.856,540087.25475181,0
+AMKR.US,D,20191202,000000,11.8649,11.8749,11.5206,11.5544,1212878.9857738,0
+AMKR.US,D,20191203,000000,11.337,11.6784,11.2477,11.5108,959040.09233032,0
+AMKR.US,D,20191204,000000,11.6288,11.9246,11.4631,11.9146,1322482.6463765,0
+AMKR.US,D,20191205,000000,12.0207,12.2965,12.0009,12.2084,2202081.2476687,0
+AMKR.US,D,20191206,000000,12.4326,12.4523,12.2678,12.3552,1029303.9395922,0
+AMKR.US,D,20191209,000000,12.3255,12.3929,12.2848,12.3065,485442.63455577,0
+AMKR.US,D,20191210,000000,12.3155,12.3839,12.0902,12.1884,758567.98309867,0
+AMKR.US,D,20191211,000000,12.2481,12.5308,12.1984,12.502,768806.79508583,0
+AMKR.US,D,20191212,000000,11.8849,12.64,11.8074,12.492,1220315.2253066,0
+AMKR.US,D,20191213,000000,12.4126,12.63,12.3652,12.5407,574399.36799381,0
+AMKR.US,D,20191216,000000,12.5507,12.7868,12.5507,12.6598,591573.56424235,0
+AMKR.US,D,20191217,000000,12.7471,12.7471,12.5904,12.6886,670472.8819686,0
+AMKR.US,D,20191218,000000,12.7471,12.8047,12.63,12.7283,844440.97985555,0
+AMKR.US,D,20191219,000000,12.767,12.7868,12.6102,12.7084,585396.01330916,0
+AMKR.US,D,20191220,000000,12.7868,13.0121,12.6697,12.9228,1862885.3290961,0
+AMKR.US,D,20191223,000000,13.0319,13.4051,12.9426,13.1886,825756.15573606,0
+AMKR.US,D,20191224,000000,13.1986,13.286,12.8751,13.0994,336770.24726821,0
+AMKR.US,D,20191226,000000,13.0994,13.806,13.0805,13.6203,1714767.2082053,0
+AMKR.US,D,20191227,000000,13.7365,13.796,13.0021,13.022,1063371.1678625,0
+AMKR.US,D,20191230,000000,13.022,13.1292,12.7283,13.0121,630428.64642512,0
+AMKR.US,D,20191231,000000,12.9039,12.9873,12.7084,12.7471,803964.41652245,0
+AMKR.US,D,20200102,000000,12.9138,13.0021,12.7471,13.0021,726196.81000304,0
+AMKR.US,D,20200103,000000,12.7571,12.8067,12.4723,12.6449,752954.77613327,0
+AMKR.US,D,20200106,000000,12.4226,12.7283,12.3255,12.6003,746655.28659274,0
+AMKR.US,D,20200107,000000,12.6598,12.9525,12.492,12.7768,681280.0689519,0
+AMKR.US,D,20200108,000000,12.7768,12.8265,12.502,12.7967,1050783.2741093,0
+AMKR.US,D,20200109,000000,12.9426,13.2373,12.6499,12.6797,895033.40881138,0
+AMKR.US,D,20200110,000000,12.6797,12.6886,12.4226,12.4623,583213.21146228,0
+AMKR.US,D,20200113,000000,12.502,12.6003,12.4464,12.5308,755521.53342966,0
+AMKR.US,D,20200114,000000,12.5407,12.7868,12.492,12.6697,1053144.4489604,0
+AMKR.US,D,20200115,000000,12.6598,12.7967,12.5754,12.7283,864585.03623461,0
+AMKR.US,D,20200116,000000,12.7382,13.022,12.7382,12.9724,705075.22925119,0
+AMKR.US,D,20200117,000000,13.0895,13.1589,12.7768,12.9426,627231.0331933,0
+AMKR.US,D,20200121,000000,12.8454,12.9426,12.7768,12.8454,842937.4062842,0
+AMKR.US,D,20200122,000000,12.8652,13.1489,12.8552,12.9426,1036227.2307686,0
+AMKR.US,D,20200123,000000,12.9426,13.2175,12.8552,13.1292,658150.02832893,0
+AMKR.US,D,20200124,000000,13.1788,13.1886,12.4126,12.5407,1637065.1058965,0
+AMKR.US,D,20200127,000000,12.2182,12.2221,11.5692,11.6189,1245612.9514202,0
+AMKR.US,D,20200128,000000,11.7081,11.9413,11.7033,11.7826,894997.12955631,0
+AMKR.US,D,20200129,000000,11.8362,11.9046,11.5742,11.6883,1120177.4270066,0
+AMKR.US,D,20200130,000000,11.5593,11.8947,11.473,11.738,797293.06461743,0
+AMKR.US,D,20200131,000000,11.6089,11.6337,10.9818,11.0315,1208845.9419183,0
+AMKR.US,D,20200203,000000,11.0315,11.1495,10.9124,10.9521,1006594.1336738,0
+AMKR.US,D,20200204,000000,11.1495,11.3271,10.9918,11.2379,964397.32899605,0
+AMKR.US,D,20200205,000000,11.4908,11.6089,11.2974,11.599,1153691.396637,0
+AMKR.US,D,20200206,000000,11.6387,11.6387,11.208,11.218,932960.34671855,0
+AMKR.US,D,20200207,000000,11.0999,11.1882,10.8439,10.8637,1433082.9787367,0
+AMKR.US,D,20200210,000000,10.8637,11.3837,10.7387,11.3271,2935737.4756175,0
+AMKR.US,D,20200211,000000,13.6502,14.5323,12.8265,12.9823,8152112.8792208,0
+AMKR.US,D,20200212,000000,13.1192,13.3356,12.5407,12.7382,2586670.5763938,0
+AMKR.US,D,20200213,000000,12.4822,12.767,12.3255,12.4623,1552680.5663547,0
+AMKR.US,D,20200214,000000,12.5507,12.63,12.2916,12.3839,1650869.3624517,0
+AMKR.US,D,20200218,000000,12.1696,12.2579,11.8074,11.8262,2144229.944427,0
+AMKR.US,D,20200219,000000,11.9413,12.2182,11.9196,12.1398,1403936.6283141,0
+AMKR.US,D,20200220,000000,12.0704,12.8067,11.8074,12.7382,3784812.1225515,0
+AMKR.US,D,20200221,000000,12.6985,12.8265,11.9613,12.0803,1725250.9051643,0
+AMKR.US,D,20200224,000000,11.4134,11.5891,10.8737,10.8924,1825183.1210189,0
+AMKR.US,D,20200225,000000,10.9918,11.0999,10.1821,10.2713,2033229.532504,0
+AMKR.US,D,20200226,000000,10.3745,10.6097,10.0907,10.2266,1154361.5550987,0
+AMKR.US,D,20200227,000000,9.89424,10.1781,9.62733,9.79502,1756754.3994094,0
+AMKR.US,D,20200228,000000,9.24667,10.2663,9.07997,10.2316,2935325.3029695,0
+AMKR.US,D,20200302,000000,10.2952,10.4142,9.74639,10.3299,1621947.7418592,0
+AMKR.US,D,20200303,000000,10.3993,10.6494,9.99248,10.1194,1475166.9146209,0
+AMKR.US,D,20200304,000000,10.3646,10.7486,10.1294,10.6593,939462.39543323,0
+AMKR.US,D,20200305,000000,10.3249,10.5213,9.95383,10.1194,1107366.8189376,0
+AMKR.US,D,20200306,000000,9.74639,9.95871,9.41269,9.66801,1029826.9655195,0
+AMKR.US,D,20200309,000000,8.96227,9.0114,8.418,8.44271,1237754.4616686,0
+AMKR.US,D,20200310,000000,8.95246,9.28597,8.53569,9.281,1290436.9788194,0
+AMKR.US,D,20200311,000000,8.91336,9.08979,8.39358,8.48181,2185865.4284083,0
+AMKR.US,D,20200312,000000,7.76605,7.94249,7.20699,7.22675,1799052.9875528,0
+AMKR.US,D,20200313,000000,7.76605,7.9916,7.22675,7.87393,2218205.3610343,0
+AMKR.US,D,20200316,000000,6.87377,7.78322,6.86396,7.13844,1726212.3054238,0
+AMKR.US,D,20200317,000000,7.30504,7.87393,6.77585,7.8248,2592355.3341123,0
+AMKR.US,D,20200318,000000,7.15807,7.36388,5.39317,5.66773,2072516.9424764,0
+AMKR.US,D,20200319,000000,5.69701,6.4716,5.29503,6.35411,2675554.7513217,0
+AMKR.US,D,20200320,000000,6.60893,7.34453,6.37347,6.81494,3240722.0566567,0
+AMKR.US,D,20200323,000000,7.06966,7.06966,6.36393,6.82475,1886789.3271605,0
+AMKR.US,D,20200324,000000,7.32478,7.93287,7.23656,7.88374,2202595.2037822,0
+AMKR.US,D,20200325,000000,8.00123,8.46226,7.60917,8.08954,1650484.3992451,0
+AMKR.US,D,20200326,000000,8.17787,8.53082,8.04063,8.39358,1807732.7993289,0
+AMKR.US,D,20200327,000000,7.96214,7.96214,7.48166,7.5797,2179671.7533617,0
+AMKR.US,D,20200330,000000,7.62873,8.19751,7.6191,8.19751,1200783.8852355,0
+AMKR.US,D,20200331,000000,8.18759,8.23671,7.59925,7.63844,1896978.7590505,0
+AMKR.US,D,20200401,000000,7.27576,7.58953,6.99633,7.22675,1814453.5313312,0
+AMKR.US,D,20200402,000000,7.09923,7.5797,7.03056,7.35425,1282944.3048898,0
+AMKR.US,D,20200403,000000,7.23656,7.3737,6.99633,7.24639,1547492.6328793,0
+AMKR.US,D,20200406,000000,7.72666,8.40342,7.59925,8.36412,1544196.2594532,0
+AMKR.US,D,20200407,000000,8.79568,8.99166,8.48181,8.59939,1685363.8797261,0
+AMKR.US,D,20200408,000000,8.74656,9.16808,8.55038,9.06529,1334373.1722265,0
+AMKR.US,D,20200409,000000,9.31524,9.48245,8.94263,8.99652,2402254.053046,0
+AMKR.US,D,20200413,000000,8.95246,8.95246,8.65834,8.81512,1041241.8300252,0
+AMKR.US,D,20200414,000000,9.03095,9.2173,8.83974,8.94749,1246720.4764569,0
+AMKR.US,D,20200415,000000,8.59939,8.63879,8.33971,8.47188,1673302.0351716,0
+AMKR.US,D,20200416,000000,8.63879,9.04563,8.44271,8.99166,1152120.3033409,0
+AMKR.US,D,20200417,000000,9.36416,9.4626,9.02112,9.2564,1239627.8820902,0
+AMKR.US,D,20200420,000000,8.97211,9.18396,8.84459,9.0505,715621.40714938,0
+AMKR.US,D,20200421,000000,8.74656,8.92308,8.56029,8.60932,1413103.1867624,0
+AMKR.US,D,20200422,000000,8.97211,9.06032,8.83974,8.96714,907282.69618382,0
+AMKR.US,D,20200423,000000,8.98202,9.26622,8.88379,8.99166,943340.24469766,0
+AMKR.US,D,20200424,000000,8.99166,9.30542,8.94749,9.22692,877820.9177936,0
+AMKR.US,D,20200427,000000,9.53107,10.0907,9.3837,9.99248,2413763.6467178,0
+AMKR.US,D,20200428,000000,10.442,10.571,8.99166,9.3837,4541321.2579247,0
+AMKR.US,D,20200429,000000,9.47251,10.5899,9.42261,10.315,2475565.357734,0
+AMKR.US,D,20200430,000000,10.2168,10.2415,9.66801,9.68686,1608048.7561381,0
+AMKR.US,D,20200501,000000,9.45267,9.55091,9.19776,9.54099,1464687.2486903,0
+AMKR.US,D,20200504,000000,9.42261,9.56084,9.29093,9.54099,1694777.3386604,0
+AMKR.US,D,20200505,000000,9.69679,10.0193,9.47251,9.53107,1791451.4758581,0
+AMKR.US,D,20200506,000000,9.65808,9.86448,9.50626,9.56084,884485.21539902,0
+AMKR.US,D,20200507,000000,9.73648,9.79006,9.57076,9.59061,884870.17860562,0
+AMKR.US,D,20200508,000000,9.79502,9.95383,9.71663,9.93395,776815.44064311,0
+AMKR.US,D,20200511,000000,9.76525,10.0024,9.6293,9.82479,991368.93962836,0
+AMKR.US,D,20200512,000000,9.85455,10.1581,9.60945,9.76525,1276635.7455356,0
+AMKR.US,D,20200513,000000,9.69679,9.78013,9.20251,9.29569,1532738.0613927,0
+AMKR.US,D,20200514,000000,9.15835,9.48245,8.86433,9.47251,1215016.4385519,0
+AMKR.US,D,20200515,000000,9.26622,9.36416,9.06032,9.20747,1211208.1245263,0
+AMKR.US,D,20200518,000000,9.52114,9.87936,9.39393,9.81486,1588070.979678,0
+AMKR.US,D,20200519,000000,9.76525,9.95383,9.6293,9.63427,853488.62296781,0
+AMKR.US,D,20200520,000000,9.85455,9.95184,9.71663,9.82479,893314.17522378,0
+AMKR.US,D,20200521,000000,9.85455,9.92401,9.60945,9.72655,1235347.9377487,0
+AMKR.US,D,20200522,000000,9.76525,9.80495,9.56084,9.61939,773055.49895767,0
+AMKR.US,D,20200526,000000,10.041,10.3666,9.88433,10.2068,1320796.6687727,0
+AMKR.US,D,20200527,000000,10.4043,10.7724,9.92898,10.7536,1540079.5717595,0
+AMKR.US,D,20200528,000000,10.7774,10.8439,10.1384,10.1969,948300.42507175,0
+AMKR.US,D,20200529,000000,10.1681,10.4618,10.041,10.3745,1196022.2330071,0
+AMKR.US,D,20200601,000000,10.3745,10.4866,10.1562,10.2663,850463.3361976,0
+AMKR.US,D,20200602,000000,10.3646,10.4142,10.0759,10.3844,1386629.4081303,0
+AMKR.US,D,20200603,000000,10.5809,11.2676,10.5809,11.1882,1536233.9707218,0
+AMKR.US,D,20200604,000000,11.1296,11.6883,11.1296,11.5008,1635724.788973,0
+AMKR.US,D,20200605,000000,11.7677,12.8355,11.7677,12.3065,2658300.9422634,0
+AMKR.US,D,20200608,000000,12.7471,12.767,12.3929,12.4673,1493770.1104164,0
+AMKR.US,D,20200609,000000,12.2381,12.5606,12.0793,12.3652,1196795.1826916,0
+AMKR.US,D,20200610,000000,12.3839,12.4723,12.1795,12.2132,1147415.0855094,0
+AMKR.US,D,20200611,000000,11.5792,11.8362,10.8439,10.8924,1906429.5049969,0
+AMKR.US,D,20200612,000000,11.4134,11.6089,11.1982,11.5405,1515673.7106665,0
+AMKR.US,D,20200615,000000,11.1595,11.6288,10.9718,11.5206,1115807.7922845,0
+AMKR.US,D,20200616,000000,12.0406,12.2579,11.7777,11.8749,1300025.7874866,0
+AMKR.US,D,20200617,000000,11.9711,12.1884,11.8262,11.986,1195303.7022053,0
+AMKR.US,D,20200618,000000,11.8749,12.0902,11.6883,11.8462,1381887.9110437,0
+AMKR.US,D,20200619,000000,11.9513,12.0604,11.5455,11.5742,1753973.9976109,0
+AMKR.US,D,20200622,000000,11.5405,11.8074,11.3737,11.7875,1417208.7891282,0
+AMKR.US,D,20200623,000000,12.0307,12.1497,11.8897,12.1101,1611592.0300502,0
+AMKR.US,D,20200624,000000,11.981,11.981,11.5891,11.7578,1116812.5260986,0
+AMKR.US,D,20200625,000000,11.738,11.9711,11.4333,11.9413,856209.56709826,0
+AMKR.US,D,20200626,000000,11.8173,11.8947,11.5593,11.5593,1710612.2257424,0
+AMKR.US,D,20200629,000000,11.6983,11.7578,11.4581,11.6486,791666.75680991,0
+AMKR.US,D,20200630,000000,11.6684,12.1398,11.6684,12.0704,1244131.5485047,0
+AMKR.US,D,20200701,000000,12.0406,12.0604,11.7578,11.7578,794707.15993642,0
+AMKR.US,D,20200702,000000,12.0505,12.2431,11.9413,12.0307,925991.70647335,0
+AMKR.US,D,20200706,000000,12.2678,12.3949,12.2132,12.2678,999174.0182544,0
+AMKR.US,D,20200707,000000,12.2281,12.2529,11.9046,11.9096,924091.07661038,0
+AMKR.US,D,20200708,000000,11.9146,12.1299,11.8362,12.0902,1023419.6459709,0
+AMKR.US,D,20200709,000000,12.1299,12.3155,12.0009,12.2132,1114429.1805917,0
+AMKR.US,D,20200710,000000,12.2381,12.2481,11.9324,11.9513,799145.3221403,0
+AMKR.US,D,20200713,000000,12.12,12.2778,11.7181,11.728,1087155.2428339,0
+AMKR.US,D,20200714,000000,11.728,12.0207,11.5405,12.0009,1143969.5640347,0
+AMKR.US,D,20200715,000000,12.12,12.2281,11.7677,11.9364,879717.51662823,0
+AMKR.US,D,20200716,000000,11.8262,11.996,11.7181,11.9711,712479.22055725,0
+AMKR.US,D,20200717,000000,11.991,12.0406,11.8649,11.9246,493142.90644493,0
+AMKR.US,D,20200720,000000,12.0704,12.1497,11.9096,12.0704,788852.09127054,0
+AMKR.US,D,20200721,000000,12.2678,12.3065,11.9364,12.0505,936802.92448499,0
+AMKR.US,D,20200722,000000,12.1418,12.2084,11.9613,11.991,779600.88122702,0
+AMKR.US,D,20200723,000000,11.9246,12.7332,11.9146,12.3929,1657855.1345673,0
+AMKR.US,D,20200724,000000,12.2281,12.3929,11.8362,11.8412,1352003.8824347,0
+AMKR.US,D,20200727,000000,11.9146,13.4298,11.9146,13.3753,3637730.9837016,0
+AMKR.US,D,20200728,000000,15.0989,15.4938,13.4527,14.052,7548304.1362052,0
+AMKR.US,D,20200729,000000,14.1214,14.1989,13.5122,13.8844,2175555.0656681,0
+AMKR.US,D,20200730,000000,13.6302,13.9141,13.4824,13.8942,1570715.3871542,0
+AMKR.US,D,20200731,000000,13.8942,13.9588,13.1312,13.3307,1501319.2187428,0
+AMKR.US,D,20200803,000000,13.4824,13.7176,13.415,13.4924,1276490.6285153,0
+AMKR.US,D,20200804,000000,13.5519,13.5767,13.1739,13.291,1021251.9604803,0
+AMKR.US,D,20200805,000000,13.4051,13.5022,13.2523,13.4527,975065.44550156,0
+AMKR.US,D,20200806,000000,13.4824,13.4874,13.1192,13.1489,768321.05617069,0
+AMKR.US,D,20200807,000000,12.9624,13.1391,12.5437,12.767,1229898.9951883,0
+AMKR.US,D,20200810,000000,12.7967,12.8165,12.3749,12.5953,1491855.3719542,0
+AMKR.US,D,20200811,000000,12.64,12.7967,12.4226,12.5407,1194928.8165695,0
+AMKR.US,D,20200812,000000,12.6201,13.3107,12.5407,13.277,1655611.8672953,0
+AMKR.US,D,20200813,000000,13.2373,13.3257,12.9833,13.1489,1240959.1292,0
+AMKR.US,D,20200814,000000,13.0895,13.3287,13.0667,13.1986,872418.33205904,0
+AMKR.US,D,20200817,000000,13.3157,13.6779,13.2473,13.5221,969345.41628512,0
+AMKR.US,D,20200818,000000,13.5905,13.66,13.1342,13.3057,1050090.9449917,0
+AMKR.US,D,20200819,000000,13.3057,13.5806,13.1689,13.2076,1057647.1076177,0
+AMKR.US,D,20200820,000000,13.0805,13.0805,12.5407,12.6499,1214905.5852725,0
+AMKR.US,D,20200821,000000,12.5407,12.63,12.2818,12.3452,799793.30994618,0
+AMKR.US,D,20200824,000000,12.4623,12.6499,12.3929,12.5308,695097.42634913,0
+AMKR.US,D,20200825,000000,12.5507,12.7382,12.4723,12.6003,649746.3419942,0
+AMKR.US,D,20200826,000000,12.6003,12.8504,12.5754,12.7868,673173.67095734,0
+AMKR.US,D,20200827,000000,12.7768,12.8265,12.1299,12.2965,1057858.7366056,0
+AMKR.US,D,20200828,000000,12.3255,12.4426,12.2132,12.4226,712264.56829807,0
+AMKR.US,D,20200831,000000,12.3552,12.4226,11.8947,11.9563,905408.26800507,0
+AMKR.US,D,20200901,000000,11.991,12.2579,11.9146,12.2579,1145916.5507235,0
+AMKR.US,D,20200902,000000,12.3352,12.5705,12.2678,12.5209,689267.55161038,0
+AMKR.US,D,20200903,000000,12.3452,12.4276,11.5891,11.6486,1339153.9718394,0
+AMKR.US,D,20200904,000000,11.6784,11.7578,10.9124,11.2775,1442345.2741081,0
+AMKR.US,D,20200908,000000,10.9321,11.0522,10.5015,10.5213,1409165.8798299,0
+AMKR.US,D,20200909,000000,10.7486,11.0404,10.6593,10.9321,1118734.3188604,0
+AMKR.US,D,20200910,000000,11.0315,11.1783,10.7486,10.7586,958400.16658113,0
+AMKR.US,D,20200911,000000,10.8141,11.0315,10.6296,10.6692,906473.46724428,0
+AMKR.US,D,20200914,000000,11.3172,11.6387,11.1099,11.3172,1306006.8257881,0
+AMKR.US,D,20200915,000000,11.4333,11.5405,11.1693,11.1882,1066938.6279446,0
+AMKR.US,D,20200916,000000,11.2477,11.4134,11.218,11.2676,1362262.8495636,0
+AMKR.US,D,20200917,000000,10.9718,11.337,10.7953,11.2577,1690759.4111611,0
+AMKR.US,D,20200918,000000,11.3937,11.4234,10.9421,11.0315,2184415.2659624,0
+AMKR.US,D,20200921,000000,10.7675,10.9521,10.7387,10.9421,965675.16498028,0
+AMKR.US,D,20200922,000000,11.1396,11.1495,10.8836,11.0899,914476.06625905,0
+AMKR.US,D,20200923,000000,11.0702,11.213,10.6395,10.699,845189.74336995,0
+AMKR.US,D,20200924,000000,10.6097,10.8924,10.5899,10.7089,739265.40388587,0
+AMKR.US,D,20200925,000000,10.6395,10.7724,10.5015,10.699,730155.2798343,0
+AMKR.US,D,20200928,000000,10.9223,11.0949,10.824,11.0602,913083.3459671,0
+AMKR.US,D,20200929,000000,11.0602,11.218,10.9521,11.0404,729918.45691925,0
+AMKR.US,D,20200930,000000,11.0404,11.2527,10.9421,10.9818,722709.97048773,0
+AMKR.US,D,20201001,000000,11.1099,11.2329,11.0315,11.213,671360.7159608,0
+AMKR.US,D,20201002,000000,10.8737,11.1296,10.7873,10.9321,704022.123097,0
+AMKR.US,D,20201005,000000,11.0602,11.3123,11.0602,11.2676,762527.46068701,0
+AMKR.US,D,20201006,000000,11.345,11.5593,11.1783,11.1982,964653.29929573,0
+AMKR.US,D,20201007,000000,11.4134,11.6486,11.3787,11.6288,1099721.9736882,0
+AMKR.US,D,20201008,000000,11.738,12.0505,11.6486,12.0307,1238479.0390129,0
+AMKR.US,D,20201009,000000,12.2579,12.4822,12.1597,12.4426,960175.83456551,0
+AMKR.US,D,20201012,000000,12.6598,12.6797,12.4276,12.5904,711469.44795774,0
+AMKR.US,D,20201013,000000,12.6201,12.6548,12.502,12.5308,697295.34455229,0
+AMKR.US,D,20201014,000000,12.5507,12.7571,12.4523,12.5357,976304.98671655,0
+AMKR.US,D,20201015,000000,12.2678,12.6797,12.1696,12.6499,820931.0148114,0
+AMKR.US,D,20201016,000000,12.7084,12.7768,12.5407,12.5507,844725.16735361,0
+AMKR.US,D,20201019,000000,12.7184,12.8454,12.4326,12.4523,1320318.9919143,0
+AMKR.US,D,20201020,000000,12.7471,12.9624,12.6697,12.8939,1405025.0059663,0
+AMKR.US,D,20201021,000000,12.9426,13.4051,12.9039,12.9039,1295681.3466916,0
+AMKR.US,D,20201022,000000,13.0617,13.0994,12.6697,12.8552,1019311.0203338,0
+AMKR.US,D,20201023,000000,12.8841,13.0805,12.7184,13.022,1297772.4426437,0
+AMKR.US,D,20201026,000000,12.8841,13.1589,12.767,13.1292,2562236.4981024,0
+AMKR.US,D,20201027,000000,12.4326,12.5407,10.9918,11.0315,5571985.6695822,0
+AMKR.US,D,20201028,000000,10.6593,11.5305,10.6196,11.337,2748925.5136777,0
+AMKR.US,D,20201029,000000,11.3271,11.5891,11.2379,11.5255,1891630.5921985,0
+AMKR.US,D,20201030,000000,11.4631,11.6883,11.3787,11.6189,1499729.9858192,0
+AMKR.US,D,20201102,000000,11.7677,11.8074,11.473,11.5792,1033499.2323386,0
+AMKR.US,D,20201103,000000,11.738,12.0108,11.6933,11.9246,1318424.4085938,0
+AMKR.US,D,20201104,000000,11.981,12.2628,11.7875,12.2281,974659.31939617,0
+AMKR.US,D,20201105,000000,12.3065,12.7471,12.2678,12.7382,1278110.0941515,0
+AMKR.US,D,20201106,000000,12.6499,12.7283,12.4426,12.4573,1003449.9315675,0
+AMKR.US,D,20201109,000000,12.8939,13.2076,12.5705,12.5705,1704362.1162991,0
+AMKR.US,D,20201110,000000,12.5507,12.7084,12.2231,12.511,1215420.549143,0
+AMKR.US,D,20201111,000000,12.6211,13.0408,12.6211,13.022,931765.14681532,0
+AMKR.US,D,20201112,000000,12.9724,13.0121,12.767,12.8841,787560.14668711,0
+AMKR.US,D,20201113,000000,13.0706,13.2273,12.9575,13.0418,756393.24330848,0
+AMKR.US,D,20201116,000000,13.1886,13.4527,13.0667,13.4527,1354341.8788728,0
+AMKR.US,D,20201117,000000,13.3654,13.3851,13.0805,13.2273,1252495.9323131,0
+AMKR.US,D,20201118,000000,13.3654,13.5718,13.2076,13.2175,1274030.6934699,0
+AMKR.US,D,20201119,000000,13.0667,13.286,13.0468,13.2473,852899.08507288,0
+AMKR.US,D,20201120,000000,13.267,13.4298,13.2273,13.2373,753057.56735597,0
+AMKR.US,D,20201123,000000,13.415,13.7563,13.41,13.7176,970278.59934615,0
+AMKR.US,D,20201124,000000,13.8644,14.1214,13.4576,14.1016,1171982.1877361,0
+AMKR.US,D,20201125,000000,14.0421,14.0421,13.7463,13.9776,1019340.2452893,0
+AMKR.US,D,20201127,000000,14.0024,14.4638,14.0024,14.3547,898283.42541163,0
+AMKR.US,D,20201130,000000,14.3844,14.5323,14.1314,14.4539,1420218.9595421,0
+AMKR.US,D,20201201,000000,14.6097,14.95,14.5997,14.7475,1517526.9759464,0
+AMKR.US,D,20201202,000000,14.7575,14.7824,14.5273,14.6484,1059091.2235209,0
+AMKR.US,D,20201203,000000,14.7278,15.0363,14.562,14.572,1367799.4669905,0
+AMKR.US,D,20201204,000000,14.6881,15.2278,14.6701,15.1881,1200375.7436159,0
+AMKR.US,D,20201207,000000,15.1247,15.2875,15.0314,15.1881,917524.53144223,0
+AMKR.US,D,20201208,000000,15.1684,15.1684,14.9639,15.089,1240799.9035805,0
+AMKR.US,D,20201209,000000,15.0612,15.2081,14.4291,14.5223,1325756.8491468,0
+AMKR.US,D,20201210,000000,14.4042,14.8409,14.2753,14.7972,862304.48195047,0
+AMKR.US,D,20201211,000000,14.6097,14.7575,14.315,14.5423,820863.49508668,0
+AMKR.US,D,20201214,000000,14.7078,14.9729,14.6781,14.6831,659028.79250737,0
+AMKR.US,D,20201215,000000,14.945,15.3072,14.8855,15.2675,1057573.5413505,0
+AMKR.US,D,20201216,000000,15.2278,15.3807,15.0225,15.1484,846718.51086843,0
+AMKR.US,D,20201217,000000,15.2278,15.2775,15.0126,15.1187,836566.36599062,0
+AMKR.US,D,20201218,000000,15.2278,15.4601,14.9639,15.0314,2103546.7908914,0
+AMKR.US,D,20201221,000000,14.8498,14.9044,14.5987,14.7465,957764.27186028,0
+AMKR.US,D,20201222,000000,15.0225,15.0314,14.6574,14.7367,1022957.0854686,0
+AMKR.US,D,20201223,000000,14.8449,14.9877,14.7615,14.7862,842707.63766874,0
+AMKR.US,D,20201224,000000,14.9143,14.9828,14.7168,14.7367,393974.57046103,0
+AMKR.US,D,20201228,000000,14.954,15.4065,14.9093,14.954,825083.98176013,0
+AMKR.US,D,20201229,000000,14.9927,15.08,14.3527,14.5501,792121.25525541,0
+AMKR.US,D,20201230,000000,14.5987,14.9927,14.5987,14.8945,538728.79820075,0
+AMKR.US,D,20201231,000000,14.9044,14.9044,14.5897,14.8259,737788.03199874,0
+AMKR.US,D,20210104,000000,14.9242,15.2478,14.57,14.6574,934952.68247629,0
+AMKR.US,D,20210105,000000,14.6671,15.2278,14.6087,15.2081,852818.46450606,0
+AMKR.US,D,20210106,000000,15.2081,15.8283,15.1981,15.7587,1919928.4111552,0
+AMKR.US,D,20210107,000000,16.1022,16.628,15.9721,16.506,1408277.0380808,0
+AMKR.US,D,20210108,000000,16.762,16.9683,16.3006,16.3889,1082153.7444192,0
+AMKR.US,D,20210111,000000,16.3006,16.8512,16.1418,16.8017,649333.1615892,0
+AMKR.US,D,20210112,000000,16.9386,17.4049,16.7818,17.3515,1006682.8162974,0
+AMKR.US,D,20210113,000000,17.3128,17.4199,16.8384,17.1063,770219.67051949,0
+AMKR.US,D,20210114,000000,17.4696,18.7188,17.4199,18.4231,1583644.9105592,0
+AMKR.US,D,20210115,000000,18.3834,18.3834,17.3999,17.7364,1145843.9922134,0
+AMKR.US,D,20210119,000000,18.1789,18.6156,18.0301,18.4717,1259062.4774812,0
+AMKR.US,D,20210120,000000,18.6801,18.7277,18.0004,18.2276,690301.51037995,0
+AMKR.US,D,20210121,000000,18.3834,18.5511,17.9607,18.1492,526466.40998621,0
+AMKR.US,D,20210122,000000,17.8912,18.1889,17.8813,18.1592,608659.07786738,0
+AMKR.US,D,20210125,000000,18.1889,18.2465,17.3515,17.539,1416615.2202049,0
+AMKR.US,D,20210126,000000,17.793,17.8614,16.8712,16.9187,821785.59281978,0
+AMKR.US,D,20210127,000000,16.5,16.5457,15.7489,15.8877,1225761.1445958,0
+AMKR.US,D,20210128,000000,16.1815,16.2311,15.6606,15.9424,1079702.8791877,0
+AMKR.US,D,20210129,000000,15.9571,16.1022,15.2478,15.2576,1153424.3410094,0
+AMKR.US,D,20210201,000000,15.7786,16.3889,15.6506,16.3006,953946.88802097,0
+AMKR.US,D,20210202,000000,16.5754,16.6727,16.1418,16.3889,841411.66205698,0
+AMKR.US,D,20210203,000000,16.3988,16.4761,15.9274,16.0832,807208.38658018,0
+AMKR.US,D,20210204,000000,16.2013,16.9099,16.0732,16.8612,1217053.1156214,0
+AMKR.US,D,20210205,000000,17.145,17.5935,16.6429,17.5489,2002205.7306316,0
+AMKR.US,D,20210208,000000,18.0698,18.9441,17.9011,18.9143,3537034.8879764,0
+AMKR.US,D,20210209,000000,18.5214,19.2874,17.7255,19.0532,3676443.9721354,0
+AMKR.US,D,20210210,000000,19.1326,19.2298,18.175,18.4915,2187467.762174,0
+AMKR.US,D,20210211,000000,20.2817,22.69,20.1537,22.562,10471339.841519,0
+AMKR.US,D,20210212,000000,22.5372,25.4614,22.3427,23.8013,27734408.171902,0
+AMKR.US,D,20210216,000000,24.8045,25.6292,23.5642,24.5386,4904530.0123271,0
+AMKR.US,D,20210217,000000,23.9095,24.2131,22.7783,23.466,3136753.7736752,0
+AMKR.US,D,20210218,000000,22.7208,23.0929,22.0897,22.5123,2790146.8094969,0
+AMKR.US,D,20210219,000000,23.0631,23.4958,22.8874,23.2706,1756264.6294659,0
+AMKR.US,D,20210222,000000,23.1226,24.1259,22.9441,23.3787,2418760.1063469,0
+AMKR.US,D,20210223,000000,22.3447,23.2903,21.4973,23.201,2497162.59983,0
+AMKR.US,D,20210224,000000,23.2506,23.6932,22.5313,23.6346,1789547.8227238,0
+AMKR.US,D,20210225,000000,23.3787,23.6734,22.3149,22.4329,1844342.5987256,0
+AMKR.US,D,20210226,000000,22.6494,23.98,22.0678,23.5255,2923449.8934757,0
+AMKR.US,D,20210301,000000,24.2151,24.7183,23.7776,24.3332,2305577.9003341,0
+AMKR.US,D,20210302,000000,24.3432,24.3531,22.3645,22.3942,2931483.7329602,0
+AMKR.US,D,20210303,000000,23.0234,23.0234,21.655,21.911,1734460.7971673,0
+AMKR.US,D,20210304,000000,22.3765,22.3765,20.1289,20.4344,2898646.9760911,0
+AMKR.US,D,20210305,000000,20.8185,21.2888,19.4789,21.0548,2694811.9814656,0
+AMKR.US,D,20210308,000000,21.1132,21.655,20.237,20.3452,1677729.1120475,0
+AMKR.US,D,20210309,000000,20.9167,21.8337,20.7887,21.4774,1623090.538394,0
+AMKR.US,D,20210310,000000,21.8972,22.0877,21.1727,21.1926,1099737.0900444,0
+AMKR.US,D,20210311,000000,21.6649,22.3149,21.4973,22.1868,1161172.9852386,0
+AMKR.US,D,20210312,000000,21.7245,22.2662,21.4079,22.2614,1540231.7430794,0
+AMKR.US,D,20210315,000000,22.2464,23.0532,21.9497,23.0432,1532498.2152064,0
+AMKR.US,D,20210316,000000,23.201,23.5255,22.6007,22.7525,1253999.5058844,0
+AMKR.US,D,20210317,000000,22.3545,23.5355,21.9894,23.3003,1249675.2202312,0
+AMKR.US,D,20210318,000000,22.7972,23.8123,22.4429,22.7575,2197324.6342258,0
+AMKR.US,D,20210319,000000,22.6494,23.6535,22.4132,23.6049,2814588.949845,0
+AMKR.US,D,20210322,000000,24.1557,24.5893,23.5255,23.5552,2186248.3761008,0
+AMKR.US,D,20210323,000000,23.4858,23.5255,21.531,21.6054,1867150.1570812,0
+AMKR.US,D,20210324,000000,22.1074,22.5313,21.1926,21.2026,1239199.585329,0
+AMKR.US,D,20210325,000000,20.9654,21.8724,20.5228,21.7741,1353711.0229374,0
+AMKR.US,D,20210326,000000,21.9497,23.0234,21.6153,23.0135,1032356.4358038,0
+AMKR.US,D,20210329,000000,22.7773,22.8864,21.6451,21.8822,1270915.7163191,0
+AMKR.US,D,20210330,000000,21.7543,22.4042,21.7046,22.3942,1006180.9532689,0
+AMKR.US,D,20210331,000000,22.6691,23.7626,22.6691,23.349,2199313.9467123,0
+AMKR.US,D,20210401,000000,23.8222,24.3243,23.6743,24.1854,1566798.2353634,0
+AMKR.US,D,20210405,000000,24.6984,26.2136,24.5793,25.9785,2992522.5718628,0
+AMKR.US,D,20210406,000000,26.3427,27.082,24.9049,25.2253,3284549.4122985,0
+AMKR.US,D,20210407,000000,25.1707,25.3583,24.5694,24.8552,1811705.3777594,0
+AMKR.US,D,20210408,000000,25.0616,25.2591,24.629,25.1657,1878151.8411819,0
+AMKR.US,D,20210409,000000,25.0616,25.0616,24.4424,24.6687,1296744.5304167,0
+AMKR.US,D,20210412,000000,24.619,24.8055,24.0673,24.3928,1188365.2946726,0
+AMKR.US,D,20210413,000000,24.5406,24.7271,23.4074,23.98,1527879.6644843,0
+AMKR.US,D,20210414,000000,23.98,24.6984,23.98,24.2648,1476796.4578279,0
+AMKR.US,D,20210415,000000,24.5307,24.6091,23.4858,23.7329,1223990.5153968,0
+AMKR.US,D,20210416,000000,23.8222,23.8807,23.4174,23.6535,968174.40255194,0
+AMKR.US,D,20210419,000000,23.4273,23.6436,22.4329,23.0432,1744905.1915999,0
+AMKR.US,D,20210420,000000,22.8418,23.0234,22.1274,22.3248,1241180.8357588,0
+AMKR.US,D,20210421,000000,22.2265,23.6248,22.0678,23.6049,1534130.7816846,0
+AMKR.US,D,20210422,000000,23.8718,23.8718,22.6592,22.7287,1497010.0494458,0
+AMKR.US,D,20210423,000000,22.9261,23.6635,22.9261,23.4571,1258933.4845743,0
+AMKR.US,D,20210426,000000,23.6346,24.3432,22.8468,23.5454,3218001.1654103,0
+AMKR.US,D,20210427,000000,23.3587,23.4758,20.3154,20.7391,6964984.1024919,0
+AMKR.US,D,20210428,000000,21.0645,21.0845,20.1387,20.8473,2849779.8272654,0
+AMKR.US,D,20210429,000000,21.0745,21.1429,20.1387,20.6499,2070689.8788807,0
+AMKR.US,D,20210430,000000,20.1676,20.4344,19.8232,19.9116,2096414.8939984,0
+AMKR.US,D,20210503,000000,20.119,20.237,19.5086,19.6367,2341177.9271312,0
+AMKR.US,D,20210504,000000,19.3797,19.4095,18.7109,19.3797,2441646.2697552,0
+AMKR.US,D,20210505,000000,19.6564,19.8431,19.086,19.5186,1310277.7003158,0
+AMKR.US,D,20210506,000000,19.3896,19.588,18.8874,19.5781,1106178.673334,0
+AMKR.US,D,20210507,000000,19.7745,19.981,19.5583,19.9215,1227986.2722403,0
+AMKR.US,D,20210510,000000,19.6951,19.6951,18.8379,18.9272,1163018.1884619,0
+AMKR.US,D,20210511,000000,17.9716,18.9569,17.8426,18.818,1233771.8056673,0
+AMKR.US,D,20210512,000000,18.3954,18.6523,17.7652,17.785,1672120.9438675,0
+AMKR.US,D,20210513,000000,18.1799,18.6622,18.0212,18.4538,1128888.4792523,0
+AMKR.US,D,20210514,000000,18.7208,19.1534,18.435,19.076,871824.76313577,0
+AMKR.US,D,20210517,000000,18.7208,19.0562,18.2475,19.0165,999391.69378484,0
+AMKR.US,D,20210518,000000,19.2606,19.459,19.076,19.0959,1219594.6789905,0
+AMKR.US,D,20210519,000000,18.6821,19.597,18.4151,19.5186,944266.37345909,0
+AMKR.US,D,20210520,000000,19.5186,19.8252,19.4095,19.7648,1094819.2354679,0
+AMKR.US,D,20210521,000000,19.9711,19.9909,19.469,19.5483,1142198.9348357,0
+AMKR.US,D,20210524,000000,19.6864,20.2866,19.5781,20.0892,1146869.8889263,0
+AMKR.US,D,20210525,000000,20.2767,20.7292,20.1824,20.2271,1981691.8274021,0
+AMKR.US,D,20210526,000000,20.1587,20.8573,20.1289,20.7689,1815025.9373557,0
+AMKR.US,D,20210527,000000,20.6696,21.1429,20.6012,20.7292,1040692.6024138,0
+AMKR.US,D,20210528,000000,20.877,20.9455,20.625,20.7788,587705.79254877,0
+AMKR.US,D,20210601,000000,21.0348,21.2511,20.7044,21.2026,1246519.932797,0
+AMKR.US,D,20210602,000000,21.1629,21.537,21.0548,21.5071,1214677.8321711,0
+AMKR.US,D,20210603,000000,21.3305,21.3305,20.6389,21.0935,1094762.8010711,0
+AMKR.US,D,20210604,000000,21.2511,21.785,21.0745,21.7553,944666.45302197,0
+AMKR.US,D,20210607,000000,21.4834,21.9816,21.4834,21.9032,1655970.6288177,0
+AMKR.US,D,20210608,000000,22.0203,22.4261,21.7503,22.3962,1904969.2649803,0
+AMKR.US,D,20210609,000000,22.5044,22.9044,22.3565,22.81,1851065.3462419,0
+AMKR.US,D,20210610,000000,22.8597,23.2943,22.7316,22.7703,969089.44598544,0
+AMKR.US,D,20210611,000000,23.0075,23.2843,22.4559,23.2745,1220890.6546023,0
+AMKR.US,D,20210614,000000,23.333,23.3727,22.7505,23.2546,853690.17438488,0
+AMKR.US,D,20210615,000000,23.2943,23.6684,23.0472,23.324,1033394.4256016,0
+AMKR.US,D,20210616,000000,23.3727,23.4214,22.8349,23.0274,1319581.3137278,0
+AMKR.US,D,20210617,000000,22.9877,23.5106,22.7039,23.2249,1312717.4802194,0
+AMKR.US,D,20210618,000000,23.0869,23.1762,22.0599,22.6424,2772799.2790296,0
+AMKR.US,D,20210621,000000,22.7803,22.8795,22.3665,22.6721,983230.29340707,0
+AMKR.US,D,20210622,000000,22.6919,23.0373,22.4946,22.8894,887518.56422593,0
+AMKR.US,D,20210623,000000,23.0274,23.4214,22.7416,22.7703,1143516.0733462,0
+AMKR.US,D,20210624,000000,23.0571,23.5008,22.8795,23.4808,700514.12068289,0
+AMKR.US,D,20210625,000000,23.6684,23.8757,23.1951,23.2943,2298591.1204614,0
+AMKR.US,D,20210628,000000,23.4908,23.8857,23.4461,23.5602,1436996.0994991,0
+AMKR.US,D,20210629,000000,23.6198,23.7081,23.2646,23.5702,854464.13182644,0
+AMKR.US,D,20210630,000000,23.6297,23.6783,23.2843,23.3529,1358984.615765,0
+AMKR.US,D,20210701,000000,23.343,23.343,22.81,22.9391,943476.29190418,0
+AMKR.US,D,20210702,000000,23.0968,23.1663,22.7605,22.8001,427606.44767043,0
+AMKR.US,D,20210706,000000,22.8398,22.9242,22.0897,22.4459,627263.28142003,0
+AMKR.US,D,20210707,000000,22.6037,22.6522,21.8435,22.179,727730.61628695,0
+AMKR.US,D,20210708,000000,21.5667,22.0599,21.1826,21.8247,835382.25141533,0
+AMKR.US,D,20210709,000000,22.0013,22.554,21.795,22.4756,484759.3752519,0
+AMKR.US,D,20210712,000000,22.6424,22.81,22.4459,22.7902,575963.40699028,0
+AMKR.US,D,20210713,000000,22.6424,22.7803,22.3962,22.574,561077.82708256,0
+AMKR.US,D,20210714,000000,22.7803,23.2646,22.4162,22.4559,625126.83639909,0
+AMKR.US,D,20210715,000000,22.3565,23.6783,21.8635,22.2971,3746983.9448387,0
+AMKR.US,D,20210716,000000,22.4261,22.554,21.5568,21.6064,1493679.4122788,0
+AMKR.US,D,20210719,000000,21.0983,21.2511,20.3541,21.0645,1935520.4287797,0
+AMKR.US,D,20210720,000000,21.2413,22.2435,21.0645,22.0113,1441655.9682617,0
+AMKR.US,D,20210721,000000,22.1094,22.8398,22.1094,22.8001,861714.94405553,0
+AMKR.US,D,20210722,000000,22.554,22.8001,22.2971,22.574,647365.01200151,0
+AMKR.US,D,20210723,000000,22.7218,22.7853,22.3069,22.6622,808031.72411892,0
+AMKR.US,D,20210726,000000,22.6135,22.9152,22.3268,22.6235,1092693.8757749,0
+AMKR.US,D,20210727,000000,22.7218,23.2397,22.0996,23.1762,2551496.8308438,0
+AMKR.US,D,20210728,000000,23.0671,24.4385,22.6037,24.1616,2214991.623689,0
+AMKR.US,D,20210729,000000,24.3203,24.4782,24.0633,24.1616,1504193.3419502,0
+AMKR.US,D,20210730,000000,23.9949,24.5179,23.9949,24.3105,2160538.4773393,0
+AMKR.US,D,20210802,000000,24.4483,25.4824,24.4483,24.9216,1555140.5014001,0
+AMKR.US,D,20210803,000000,25.0298,25.6172,24.6854,25.6123,1381179.4578128,0
+AMKR.US,D,20210804,000000,25.6025,26.7574,25.533,26.2831,1339505.6790622,0
+AMKR.US,D,20210805,000000,26.3714,26.9936,26.3129,26.7773,1254626.3307915,0
+AMKR.US,D,20210806,000000,26.7574,27.3389,26.5997,27.083,1017500.0808515,0
+AMKR.US,D,20210809,000000,27.2744,27.2893,26.815,27.083,873444.22877192,0
+AMKR.US,D,20210810,000000,27.1117,27.1564,26.3327,26.4309,1156805.3660308,0
+AMKR.US,D,20210811,000000,26.2831,26.5303,25.8594,26.3913,1065867.3821629,0
+AMKR.US,D,20210812,000000,26.2037,26.2037,25.4634,25.7999,1085868.3370358,0
+AMKR.US,D,20210813,000000,25.6719,26.0171,25.4734,25.9278,671525.98812279,0
+AMKR.US,D,20210816,000000,25.7503,25.8396,25.3652,25.6519,669707.99434082,0
+AMKR.US,D,20210817,000000,25.2571,25.2571,23.8857,24.3203,1577245.6530672,0
+AMKR.US,D,20210818,000000,24.5566,25.0398,24.2013,24.2111,1556266.1660644,0
+AMKR.US,D,20210819,000000,23.7379,24.1914,23.5008,24.0733,1095436.9905612,0
+AMKR.US,D,20210820,000000,24.1219,24.5466,23.8757,24.5376,886662.97846047,0
+AMKR.US,D,20210823,000000,24.8265,25.1787,24.3105,24.8819,1156158.3859819,0
+AMKR.US,D,20210824,000000,25.01,25.4734,24.9117,25.4059,1038052.2788502,0
+AMKR.US,D,20210825,000000,25.4834,25.908,25.4834,25.7116,609660.78841022,0
+AMKR.US,D,20210826,000000,25.7602,26.1155,25.6222,25.7602,725435.95340361,0
+AMKR.US,D,20210827,000000,25.8297,27.3092,25.79,27.2496,1339464.3610218,0
+AMKR.US,D,20210830,000000,27.3488,27.6842,27.0233,27.5563,817896.65822742,0
+AMKR.US,D,20210831,000000,27.5166,27.6049,26.8448,27.1027,1360821.7569315,0
+AMKR.US,D,20210901,000000,27.2695,27.7726,26.9042,27.4282,859739.74016824,0
+AMKR.US,D,20210902,000000,27.5066,28.0385,27.3092,27.852,747110.79279532,0
+AMKR.US,D,20210903,000000,27.9611,28.4454,27.8123,28.0792,751594.30406804,0
+AMKR.US,D,20210907,000000,28.0792,28.1288,27.4372,27.9214,1068856.389678,0
+AMKR.US,D,20210908,000000,27.7626,27.7626,26.7664,27.0126,863277.97529491,0
+AMKR.US,D,20210909,000000,26.9032,27.8173,26.9032,27.6148,900280.7999548,0
+AMKR.US,D,20210910,000000,27.852,28.8105,27.4074,27.4372,892963.47575808,0
+AMKR.US,D,20210913,000000,27.8619,28.6468,27.6644,28.622,1178881.2927425,0
+AMKR.US,D,20210914,000000,28.6914,29.0328,28.3163,28.4554,1393125.4103025,0
+AMKR.US,D,20210915,000000,28.7837,28.7837,27.8817,28.5138,1440162.4722612,0
+AMKR.US,D,20210916,000000,28.356,29.1459,28.0991,28.7311,1505831.954971,0
+AMKR.US,D,20210917,000000,28.8006,28.8006,26.7455,26.9331,4311697.7594852,0
+AMKR.US,D,20210920,000000,25.7086,26.0638,25.1053,25.5895,2452452.4489814,0
+AMKR.US,D,20210921,000000,25.8167,25.8951,25.0437,25.273,2079797.9874181,0
+AMKR.US,D,20210922,000000,25.5101,26.3942,25.4804,26.291,1165468.0459364,0
+AMKR.US,D,20210923,000000,26.3794,26.7058,26.1432,26.6463,990061.87868867,0
+AMKR.US,D,20210924,000000,26.2316,26.9729,26.1919,26.7158,557004.47294358,0
+AMKR.US,D,20210927,000000,26.3992,26.8785,26.301,26.7158,691002.90931135,0
+AMKR.US,D,20210928,000000,25.9705,26.1729,25.2343,25.4704,987150.46846909,0
+AMKR.US,D,20210929,000000,25.6689,25.7572,24.5029,24.8682,1195892.2323432,0
+AMKR.US,D,20210930,000000,25.1053,25.3127,24.6507,24.6507,975828.31761518,0
+AMKR.US,D,20211001,000000,24.7986,25.1251,24.493,24.7986,818759.29829247,0
+AMKR.US,D,20211004,000000,24.5327,24.6487,24.1567,24.5227,974606.91602774,0
+AMKR.US,D,20211005,000000,24.6507,25.0755,24.4632,24.7501,586992.30053235,0
+AMKR.US,D,20211006,000000,24.4236,24.9475,24.3442,24.8979,854079.16861984,0
+AMKR.US,D,20211007,000000,25.2441,25.7969,25.2441,25.3523,952305.25172893,0
+AMKR.US,D,20211008,000000,25.4317,25.5697,24.7301,24.8582,506039.17386615,0
+AMKR.US,D,20211011,000000,24.7501,25.1261,24.7501,24.7986,444793.74476107,0
+AMKR.US,D,20211012,000000,24.1169,24.2856,21.9042,22.1511,3666789.6592577,0
+AMKR.US,D,20211013,000000,22.1908,22.4676,21.8445,22.0222,1522274.5195756,0
+AMKR.US,D,20211014,000000,22.6552,22.813,21.9933,22.1314,1351730.7802646,0
+AMKR.US,D,20211015,000000,22.4866,22.571,21.9139,21.9239,1121075.3385696,0
+AMKR.US,D,20211018,000000,21.7364,22.2554,21.6173,22.1908,950480.20364736,0
+AMKR.US,D,20211019,000000,22.3288,22.4766,22.0619,22.181,774164.03175156,0
+AMKR.US,D,20211020,000000,22.2802,22.9509,22.032,22.7932,889201.51855846,0
+AMKR.US,D,20211021,000000,22.6851,22.9906,22.4926,22.8825,892796.18808191,0
+AMKR.US,D,20211022,000000,22.9808,23.2973,21.9536,22.0123,1062463.1787286,0
+AMKR.US,D,20211025,000000,22.052,22.7634,22.052,22.6354,1999789.1291409,0
+AMKR.US,D,20211026,000000,23.2774,23.4254,21.4,21.9836,2284019.9607643,0
+AMKR.US,D,20211027,000000,21.9836,22.4082,21.5975,21.657,1286930.9919195,0
+AMKR.US,D,20211028,000000,22.0033,22.3883,21.7066,21.8742,1211924.6398139,0
+AMKR.US,D,20211029,000000,21.6272,21.9349,21.4218,21.657,1601035.7745811,0
+AMKR.US,D,20211101,000000,21.6769,22.6155,21.6173,22.5759,960278.62578822,0
+AMKR.US,D,20211102,000000,22.566,22.823,22.1214,22.181,843052.29059193,0
+AMKR.US,D,20211103,000000,22.1611,22.7833,22.0619,22.5957,927146.59609316,0
+AMKR.US,D,20211104,000000,22.7247,23.2476,22.6354,23.1196,941880.00468098,0
+AMKR.US,D,20211105,000000,23.2873,23.6337,22.9509,23.2377,924309.75989789,0
+AMKR.US,D,20211108,000000,23.3964,23.851,23.3567,23.5047,904294.69642575,0
+AMKR.US,D,20211109,000000,23.6039,23.6456,22.8725,23.2377,761625.51809562,0
+AMKR.US,D,20211110,000000,22.813,23.1643,22.3188,22.4182,693704.70605718,0
+AMKR.US,D,20211111,000000,22.823,22.9808,22.5858,22.823,467084.32373194,0
+AMKR.US,D,20211112,000000,22.9122,23.1593,22.7436,23.0204,482544.3251783,0
+AMKR.US,D,20211115,000000,23.2576,23.2576,22.8428,23.1098,512311.45396538,0
+AMKR.US,D,20211116,000000,22.9808,23.9294,22.8477,23.851,803049.37308895,0
+AMKR.US,D,20211117,000000,23.9095,24.2658,23.2576,24.1567,1076194.8767736,0
+AMKR.US,D,20211118,000000,24.3839,24.5813,24.1269,24.5327,1038265.9233522,0
+AMKR.US,D,20211119,000000,24.6507,25.4188,24.3253,24.9574,1119548.5865854,0
+AMKR.US,D,20211122,000000,25.1053,25.2044,22.9024,22.9321,1482126.4850522,0
+AMKR.US,D,20211123,000000,23.0105,23.4204,22.8031,23.1098,1778533.0377809,0
+AMKR.US,D,20211124,000000,22.8329,23.0204,22.571,22.9906,812934.46233915,0
+AMKR.US,D,20211126,000000,22.0619,22.7049,21.7166,21.9636,641818.31700375,0
+AMKR.US,D,20211129,000000,22.428,22.7247,21.8545,22.1511,990947.69716668,0
+AMKR.US,D,20211130,000000,22.0817,22.3982,20.9754,21.3017,1552648.318128,0
+AMKR.US,D,20211201,000000,22.0917,22.8031,21.6729,21.7761,1045450.2236137,0
+AMKR.US,D,20211202,000000,21.4893,22.17,21.4099,22.042,893915.80620373,0
+AMKR.US,D,20211203,000000,22.2305,22.5461,21.9439,22.5163,1134027.0326306,0
+AMKR.US,D,20211206,000000,22.5759,22.9519,22.0807,22.7743,825931.50546891,0
+AMKR.US,D,20211207,000000,23.2496,24.497,23.2299,24.2498,808455.98985185,0
+AMKR.US,D,20211208,000000,24.0216,24.2102,23.5365,24.1804,673817.62773488,0
+AMKR.US,D,20211209,000000,23.8242,24.0216,23.339,23.339,719518.40379843,0
+AMKR.US,D,20211210,000000,23.8827,24.0912,22.9916,23.1603,593982.10367634,0
+AMKR.US,D,20211213,000000,23.1702,23.2,22.051,22.18,839085.75870399,0
+AMKR.US,D,20211214,000000,21.784,22.17,21.537,22.041,926671.94250596,0
+AMKR.US,D,20211215,000000,21.8337,22.8537,21.7146,22.8339,1028882.6971305,0
+AMKR.US,D,20211216,000000,22.9916,23.1108,21.3385,21.4973,847802.85749227,0
+AMKR.US,D,20211217,000000,21.3682,22.17,21.3285,21.9229,1878565.021587,0
+AMKR.US,D,20211220,000000,21.3881,21.789,20.8631,21.5558,772892.24230984,0
+AMKR.US,D,20211221,000000,22.1998,22.4399,21.8337,22.3785,514300.76645186,0
+AMKR.US,D,20211222,000000,22.17,22.6751,21.8932,22.6552,549143.96767785,0
+AMKR.US,D,20211223,000000,22.7148,23.071,22.6454,22.9034,483253.78616638,0
+AMKR.US,D,20211227,000000,22.9519,23.5067,22.9351,23.4768,647296.48451971,0
+AMKR.US,D,20211228,000000,23.6853,24.0316,23.4371,23.6952,674098.79196169,0
+AMKR.US,D,20211229,000000,23.7249,24.616,23.7249,24.5664,857111.50968965,0
+AMKR.US,D,20211230,000000,24.3679,24.7451,24.1318,24.358,768318.03289944,0
+AMKR.US,D,20211231,000000,24.5169,24.7251,24.3978,24.5466,903438.1029032,0
+AMKR.US,D,20220103,000000,24.7551,26.1015,24.7551,25.9824,1108878.4545656,0
+AMKR.US,D,20220104,000000,26.1015,26.3784,24.9524,25.5865,1293137.7678082,0
+AMKR.US,D,20220105,000000,25.6659,25.9031,24.7848,24.8035,1262743.814114,0
+AMKR.US,D,20220106,000000,24.7551,25.2006,24.3978,24.9524,854874.28896017,0
+AMKR.US,D,20220107,000000,24.9524,25.2006,23.4273,23.4768,1020673.5079132,0
+AMKR.US,D,20220110,000000,22.9718,23.4968,22.5064,23.467,1064796.1363811,0
+AMKR.US,D,20220111,000000,23.2793,24.2251,23.0512,24.0812,788739.22247698,0
+AMKR.US,D,20220112,000000,24.3879,24.636,23.6356,24.0613,864959.92187036,0
+AMKR.US,D,20220113,000000,24.497,24.6557,23.6158,23.7349,806758.92692012,0
+AMKR.US,D,20220114,000000,23.3132,24.7748,23.1812,24.7451,879889.84308983,0
+AMKR.US,D,20220118,000000,24.2301,24.2598,22.9916,23.0214,1066934.5969163,0
+AMKR.US,D,20220119,000000,23.2993,23.7646,22.3288,22.3388,807910.79326868,0
+AMKR.US,D,20220120,000000,22.6851,23.1206,21.9329,21.9526,877996.26752645,0
+AMKR.US,D,20220121,000000,21.7146,22.3288,21.3881,21.3881,1082732.1969862,0
+AMKR.US,D,20220124,000000,20.9227,22.0073,20.1507,21.9923,1318735.8055331,0
+AMKR.US,D,20220125,000000,21.3187,21.6848,20.8334,21.1302,924850.92545273,0
+AMKR.US,D,20220126,000000,21.794,22.2395,20.9921,21.2591,717506.92065607,0
+AMKR.US,D,20220127,000000,21.3881,21.5221,19.9126,20.1596,988640.94119833,0
+AMKR.US,D,20220128,000000,20.2291,20.8136,19.586,20.8136,824611.3436871,0
+AMKR.US,D,20220131,000000,20.9327,21.8237,20.8136,21.8038,1023916.470214,0
+AMKR.US,D,20220201,000000,21.9726,22.17,21.2293,21.7344,798217.17786469,0
+AMKR.US,D,20220202,000000,22.031,22.2197,21.5965,21.8733,890842.14709341,0
+AMKR.US,D,20220203,000000,21.4179,21.655,20.8731,20.9724,786086.80582833,0
+AMKR.US,D,20220204,000000,20.6945,20.9227,20.3283,20.754,1011258.0334648,0
+AMKR.US,D,20220207,000000,20.9425,21.2144,20.497,20.7243,1137871.6259112,0
+AMKR.US,D,20220208,000000,20.6746,21.6352,20.6647,21.5558,965417.17916642,0
+AMKR.US,D,20220209,000000,21.9726,22.9718,21.9129,22.8537,959978.31417679,0
+AMKR.US,D,20220210,000000,22.2692,23.1405,21.8733,21.9726,1067168.39656,0
+AMKR.US,D,20220211,000000,21.9429,22.0707,20.4871,20.6945,1122651.4706511,0
+AMKR.US,D,20220214,000000,20.9724,21.2492,20.3977,20.9425,1726569.051432,0
+AMKR.US,D,20220215,000000,21.784,23.9621,21.2988,23.9522,3980422.8116034,0
+AMKR.US,D,20220216,000000,23.5959,24.7898,23.4273,24.7154,1946664.2066296,0
+AMKR.US,D,20220217,000000,24.2698,24.4772,23.4014,23.9522,1519684.5838662,0
+AMKR.US,D,20220218,000000,24.0912,24.2003,22.9916,23.2299,940751.31674539,0
+AMKR.US,D,20220222,000000,22.7743,23.3687,22.1501,22.5064,959956.14352091,0
+AMKR.US,D,20220223,000000,22.7942,22.9916,21.4774,21.5955,1253136.8658194,0
+AMKR.US,D,20220224,000000,20.8036,23.071,20.5765,23.0313,1056315.860508,0
+AMKR.US,D,20220225,000000,22.9132,23.2993,22.5362,23.1702,924253.32550112,0
+AMKR.US,D,20220228,000000,22.7336,23.2099,22.178,22.4956,1164072.3023732,0
+AMKR.US,D,20220301,000000,22.5054,22.7039,21.1262,21.275,1339493.5859773,0
+AMKR.US,D,20220302,000000,21.5825,22.2971,21.5186,22.1383,816532.15513385,0
+AMKR.US,D,20220303,000000,22.3864,22.3864,21.5528,21.7711,628774.91704806,0
+AMKR.US,D,20220304,000000,21.394,21.6124,20.7391,20.9475,824500.49040772,0
+AMKR.US,D,20220307,000000,21.0071,21.3444,19.7171,19.7368,972351.55567072,0
+AMKR.US,D,20220308,000000,19.8064,21.2056,19.608,20.3422,979606.39892816,0
+AMKR.US,D,20220309,000000,21.136,21.5032,20.878,21.1757,637651.24145583,0
+AMKR.US,D,20220310,000000,20.6896,21.0964,20.4315,21.0368,573414.78932142,0
+AMKR.US,D,20220311,000000,21.3643,21.5925,20.62,20.6597,539649.88817676,0
+AMKR.US,D,20220314,000000,20.7093,21.0715,20.4315,20.759,1163051.4444457,0
+AMKR.US,D,20220315,000000,20.9674,21.4933,20.8582,21.3147,598412.20382354,0
+AMKR.US,D,20220316,000000,21.8208,22.5353,21.5825,22.3864,703593.82633573,0
+AMKR.US,D,20220317,000000,22.0887,23.0313,21.9894,22.9818,651320.45856151,0
+AMKR.US,D,20220318,000000,22.565,23.4381,22.3466,23.3587,1699742.5578199,0
+AMKR.US,D,20220321,000000,23.2496,23.587,22.7833,23.1405,497551.84369333,0
+AMKR.US,D,20220322,000000,23.2,23.5672,23.0313,23.1306,584766.16513081,0
+AMKR.US,D,20220323,000000,22.8329,23.4184,22.7138,22.7436,623229.22980737,0
+AMKR.US,D,20220324,000000,22.9519,23.5969,22.7188,23.5771,530018.75371207,0
+AMKR.US,D,20220325,000000,23.5672,23.8649,23.2199,23.7458,636734.18250815,0
+AMKR.US,D,20220328,000000,23.5077,23.587,22.8725,23.3887,762637.30620932,0
+AMKR.US,D,20220329,000000,23.7458,24.0038,23.3587,23.7656,787422.08396642,0
+AMKR.US,D,20220330,000000,23.6763,23.6763,22.4261,22.4856,845353.00001778,0
+AMKR.US,D,20220331,000000,22.4162,22.4856,21.533,21.5528,1074586.4964653,0
+AMKR.US,D,20220401,000000,21.7513,21.9894,20.9475,21.1459,1034704.5098126,0
+AMKR.US,D,20220404,000000,21.2452,21.5925,21.0665,21.2253,1013493.2386801,0
+AMKR.US,D,20220405,000000,21.0865,21.1855,19.975,20.0743,1159643.2099831,0
+AMKR.US,D,20220406,000000,19.8162,19.9156,19.1614,19.4095,1441077.5156947,0
+AMKR.US,D,20220407,000000,19.4492,19.608,18.7346,19.2606,1326882.5138112,0
+AMKR.US,D,20220408,000000,19.1614,19.224,18.834,18.9034,741126.73122251,0
+AMKR.US,D,20220411,000000,18.7546,19.0919,18.6156,18.6553,870430.02732965,0
+AMKR.US,D,20220412,000000,19.0522,19.3995,18.5561,18.6553,913089.39250961,0
+AMKR.US,D,20220413,000000,18.7446,19.2805,18.5659,18.9431,827561.04867593,0
+AMKR.US,D,20220414,000000,19.0622,19.2036,18.5511,18.6752,886327.39535105,0
+AMKR.US,D,20220418,000000,18.809,19.1316,18.5858,18.7743,702979.09451366,0
+AMKR.US,D,20220419,000000,18.7645,19.6646,18.7248,19.598,1025802.9914777,0
+AMKR.US,D,20220420,000000,19.9651,20.3125,19.5186,19.6178,806328.61464468,0
+AMKR.US,D,20220421,000000,20.0892,20.5108,19.5186,19.6774,959722.34387711,0
+AMKR.US,D,20220422,000000,19.4889,19.846,19.072,19.1018,733945.4542323,0
+AMKR.US,D,20220425,000000,18.8537,19.5286,18.6851,19.459,896986.44204279,0
+AMKR.US,D,20220426,000000,19.1614,19.1614,18.6156,18.7346,1083937.4744603,0
+AMKR.US,D,20220427,000000,18.5362,19.082,18.2485,18.298,1149406.4135101,0
+AMKR.US,D,20220428,000000,18.7346,19.6427,18.4568,19.4293,909129.91492126,0
+AMKR.US,D,20220429,000000,18.9828,19.5186,18.6056,18.6652,1010384.3080718,0
+AMKR.US,D,20220502,000000,18.7346,19.4392,18.6056,19.3598,1448389.801106,0
+AMKR.US,D,20220503,000000,19.0522,19.0572,18.0103,18.2186,1757445.72077,0
+AMKR.US,D,20220504,000000,18.2683,19.4541,18.1294,19.4193,1349319.2175594,0
+AMKR.US,D,20220505,000000,18.9728,19.1812,18.5065,18.9232,1554699.1037967,0
+AMKR.US,D,20220506,000000,18.7049,19.8162,18.4965,19.2903,1504154.0394238,0
+AMKR.US,D,20220509,000000,18.7645,19.1018,18.3278,18.437,1323992.2664904,0
+AMKR.US,D,20220510,000000,18.8637,19.1217,18.2286,18.8934,1005000.8697219,0
+AMKR.US,D,20220511,000000,18.7049,19.0671,18.1641,18.2386,868406.45110226,0
+AMKR.US,D,20220512,000000,18.1592,18.8042,17.9111,18.4568,1344940.5130235,0
+AMKR.US,D,20220513,000000,18.8438,19.5335,18.6801,19.2308,891146.48973319,0
+AMKR.US,D,20220516,000000,18.9728,19.3003,18.7149,18.9431,681598.52019087,0
+AMKR.US,D,20220517,000000,19.5186,20.053,19.3202,19.9453,724090.59769467,0
+AMKR.US,D,20220518,000000,19.5186,19.9155,19.082,19.1217,719713.90867299,0
+AMKR.US,D,20220519,000000,18.9629,19.3499,18.809,18.8934,755502.38604503,0
+AMKR.US,D,20220520,000000,19.3995,19.4392,18.2583,19.0423,766650.19492318,0
+AMKR.US,D,20220523,000000,19.1514,19.3797,18.834,18.9926,834718.13949609,0
+AMKR.US,D,20220524,000000,18.7049,18.8042,18.1442,18.5561,830523.85450686,0
+AMKR.US,D,20220525,000000,18.4767,19.1068,18.4468,18.9232,652230.46320959,0
+AMKR.US,D,20220526,000000,18.8736,19.8461,18.7645,19.6477,685617.45544725,0
+AMKR.US,D,20220527,000000,19.9453,20.4117,19.7468,20.3919,740779.05502807,0
+AMKR.US,D,20220531,000000,20.4414,20.4414,19.9254,20.2827,869388.00650339,0
+AMKR.US,D,20220601,000000,20.4216,20.62,19.6624,20.1339,718470.33642967,0
+AMKR.US,D,20220602,000000,19.9651,20.8383,19.9651,20.8284,731304.1229116,0
+AMKR.US,D,20220603,000000,20.372,20.4216,20.0247,20.114,492650.11323019,0
+AMKR.US,D,20220606,000000,20.5516,20.7606,20.2035,20.4124,834763.17336843,0
+AMKR.US,D,20220607,000000,20.0941,20.5547,20.0145,20.502,632020.06738525,0
+AMKR.US,D,20220608,000000,20.3626,20.3776,19.8753,19.9548,498714.06255031,0
+AMKR.US,D,20220609,000000,19.7559,19.9847,19.1888,19.2088,718285.40928199,0
+AMKR.US,D,20220610,000000,18.8407,19.2088,18.4222,18.7312,767520.57936201,0
+AMKR.US,D,20220613,000000,18.0847,18.3433,17.4182,17.7066,1255125.3893131,0
+AMKR.US,D,20220614,000000,17.8658,18.0549,17.5674,17.9951,1172315.1647074,0
+AMKR.US,D,20220615,000000,18.1742,18.636,17.836,18.2439,1122630.638378,0
+AMKR.US,D,20220616,000000,17.6072,17.6668,16.304,16.4533,1495684.7892315,0
+AMKR.US,D,20220617,000000,16.6921,16.7915,16.1748,16.5627,1575815.9659522,0
+AMKR.US,D,20220621,000000,16.9009,17.259,16.7517,17.0004,1180507.1201351,0
+AMKR.US,D,20220622,000000,16.6523,16.9307,16.4433,16.5428,1312798.8062774,0
+AMKR.US,D,20220623,000000,16.6423,16.7715,16.2245,16.4433,889411.72913725,0
+AMKR.US,D,20220624,000000,16.6224,17.2888,16.6224,17.1993,1104179.8898297,0
+AMKR.US,D,20220627,000000,17.458,17.8459,17.1944,17.637,762279.09505719,0
+AMKR.US,D,20220628,000000,17.7962,18.0944,17.07,17.1397,632305.56442065,0
+AMKR.US,D,20220629,000000,16.9407,17.0402,16.4732,16.6721,830576.21860633,0
+AMKR.US,D,20220630,000000,16.6621,17.2,16.4334,16.8611,1071216.0402249,0
+AMKR.US,D,20220701,000000,16.5229,16.682,15.2347,15.3591,1237320.0249082,0
+AMKR.US,D,20220705,000000,14.991,15.3989,14.8119,15.3989,1214319.4186761,0
+AMKR.US,D,20220706,000000,15.3889,15.6276,15.0407,15.4784,736667.79938516,0
+AMKR.US,D,20220707,000000,15.9161,16.3787,15.9161,16.304,796063.24600312,0
+AMKR.US,D,20220708,000000,16.1847,16.6025,16.0354,16.5428,614304.17212176,0
+AMKR.US,D,20220711,000000,16.304,16.5627,16.1218,16.2742,517563.90378539,0
+AMKR.US,D,20220712,000000,16.4035,16.5627,16.125,16.2742,613443.65993056,0
+AMKR.US,D,20220713,000000,15.8862,16.4924,15.7967,16.3737,629779.31776587,0
+AMKR.US,D,20220714,000000,16.4533,16.9357,16.125,16.8611,577939.48987347,0
+AMKR.US,D,20220715,000000,17.2491,17.2839,16.7427,17.259,547170.14741049,0
+AMKR.US,D,20220718,000000,17.6668,17.7066,16.9805,17.1297,1033737.5174301,0
+AMKR.US,D,20220719,000000,17.5276,18.3035,17.4082,18.2537,776471.51458451,0
+AMKR.US,D,20220720,000000,18.1543,18.97,17.9842,18.7611,813167.93634576,0
+AMKR.US,D,20220721,000000,18.8804,19.159,18.6318,19.1391,580516.00009081,0
+AMKR.US,D,20220722,000000,19.1391,19.2088,18.5124,18.7312,573433.86412467,0
+AMKR.US,D,20220725,000000,18.6417,18.7312,18.4378,18.6218,590761.72468513,0
+AMKR.US,D,20220726,000000,18.4627,18.5721,18.2439,18.3433,638790.56926346,0
+AMKR.US,D,20220727,000000,18.6218,19.3182,18.5621,19.159,713064.0304022,0
+AMKR.US,D,20220728,000000,19.1391,19.6863,18.7114,19.6365,859268.6706639,0
+AMKR.US,D,20220729,000000,19.4873,20.1538,19.358,20.0642,884569.33751924,0
+AMKR.US,D,20220801,000000,19.8951,20.671,19.7061,20.3626,1045002.5870733,0
+AMKR.US,D,20220802,000000,20.6114,22.3124,20.2831,21.9642,1834466.227311,0
+AMKR.US,D,20220803,000000,22.1134,22.7401,21.8349,22.5809,1151989.5852753,0
+AMKR.US,D,20220804,000000,22.5313,23.0435,22.5014,22.9092,918865.17153214,0
+AMKR.US,D,20220805,000000,22.382,22.8595,22.0565,22.5313,758687.26087592,0
+AMKR.US,D,20220808,000000,22.3522,22.5313,21.7603,22.2428,755115.53211968,0
+AMKR.US,D,20220809,000000,21.6956,21.7205,20.1687,20.671,1069256.7665559,0
+AMKR.US,D,20220810,000000,21.3673,21.7852,21.1287,21.626,781300.83767625,0
+AMKR.US,D,20220811,000000,21.7554,22.3621,21.616,21.805,611526.60765413,0
+AMKR.US,D,20220812,000000,22.014,22.7203,21.9046,22.6207,709859.22565272,0
+AMKR.US,D,20220815,000000,22.5014,22.6102,22.0736,22.3522,607836.25689022,0
+AMKR.US,D,20220816,000000,22.2527,22.6904,22.1632,22.4517,813802.2625054,0
+AMKR.US,D,20220817,000000,21.994,22.1333,21.4171,21.6956,626368.43240986,0
+AMKR.US,D,20220818,000000,21.7952,22.2328,21.7205,21.994,761064.72738549,0
+AMKR.US,D,20220819,000000,21.626,21.8946,21.4967,21.805,754938.60437943,0
+AMKR.US,D,20220822,000000,21.3077,21.3873,20.7506,20.8401,671920.28862473,0
+AMKR.US,D,20220823,000000,20.9297,21.3077,20.9098,21.0689,525968.97671838,0
+AMKR.US,D,20220824,000000,21.0192,21.2281,20.8899,21.059,417842.00091736,0
+AMKR.US,D,20220825,000000,21.059,21.825,21.059,21.815,422719.57702917,0
+AMKR.US,D,20220826,000000,21.815,21.825,20.7506,20.7606,368432.91891085,0
+AMKR.US,D,20220829,000000,20.5815,20.9794,20.4835,20.6312,618833.92438058,0
+AMKR.US,D,20220830,000000,20.7009,20.7805,19.9548,20.2035,738421.99771886,0
+AMKR.US,D,20220831,000000,20.3826,20.3826,19.9051,20.0245,670936.12806961,0
+AMKR.US,D,20220901,000000,19.5171,19.537,18.9302,19.4773,666546.10851472,0
+AMKR.US,D,20220902,000000,19.7965,19.8663,18.9986,19.1283,653435.23092704,0
+AMKR.US,D,20220906,000000,19.2081,19.2081,18.6147,18.8091,841594.67278503,0
+AMKR.US,D,20220907,000000,18.6994,18.9488,18.3205,18.7792,862673.51972905,0
+AMKR.US,D,20220908,000000,18.5498,19.0884,18.2506,19.0784,534834.37965764,0
+AMKR.US,D,20220909,000000,19.4075,19.8463,19.4075,19.5471,453567.21254135,0
+AMKR.US,D,20220912,000000,19.597,19.6967,19.2081,19.5072,562620.31475733,0
+AMKR.US,D,20220913,000000,18.8291,18.8989,18.2207,18.2706,755530.56894625,0
+AMKR.US,D,20220914,000000,18.5399,18.6496,18.131,18.4501,606406.40020835,0
+AMKR.US,D,20220915,000000,18.2806,18.4002,17.8019,18.0312,620661.84531363,0
+AMKR.US,D,20220916,000000,17.9315,18.3105,17.732,18.0612,2073830.8555703,0
+AMKR.US,D,20220919,000000,17.8517,18.5199,17.7819,18.3105,692577.79339272,0
+AMKR.US,D,20220920,000000,18.0312,18.1409,17.8418,18.0811,434571.98485096,0
+AMKR.US,D,20220921,000000,18.0312,18.6695,17.9415,17.9614,512400.87938752,0
+AMKR.US,D,20220922,000000,17.8717,17.9166,17.4827,17.5825,538920.39912757,0
+AMKR.US,D,20220923,000000,17.373,17.373,16.6949,17.024,588672.57435677,0
+AMKR.US,D,20220926,000000,17.004,17.3431,16.6749,16.7048,561370.94536849,0
+AMKR.US,D,20220927,000000,16.9442,17.0938,16.4754,16.6849,676444.28338753,0
+AMKR.US,D,20220928,000000,16.4356,16.9143,16.2361,16.7946,610835.34450251,0
+AMKR.US,D,20220929,000000,16.4754,16.5552,16.0865,16.5353,1307554.3060942,0
+AMKR.US,D,20220930,000000,16.4056,17.1835,16.3159,17.004,1987993.3628727,0
+AMKR.US,D,20221003,000000,17.1736,18.3205,17.1536,17.9515,1068470.5278388,0
+AMKR.US,D,20221004,000000,18.48,18.9188,18.4701,18.7593,719617.7165941,0
+AMKR.US,D,20221005,000000,18.4302,18.864,18.1709,18.7692,476904.1492636,0
+AMKR.US,D,20221006,000000,18.6994,19.0634,18.6994,18.8191,625852.84477273,0
+AMKR.US,D,20221007,000000,18.4102,18.5299,17.7212,17.8717,607945.55110071,0
+AMKR.US,D,20221010,000000,17.7819,17.7819,16.9442,17.3032,674560.20226262,0
+AMKR.US,D,20221011,000000,17.014,17.5226,16.8744,17.3032,1772644.5948928,0
+AMKR.US,D,20221012,000000,17.3531,17.373,17.004,17.024,781432.42292103,0
+AMKR.US,D,20221013,000000,16.7547,17.9714,16.5253,17.7719,1114545.7868972,0
+AMKR.US,D,20221014,000000,17.9315,17.9415,17.1337,17.1835,700153.22335477,0
+AMKR.US,D,20221017,000000,17.5525,17.8916,17.5525,17.752,803275.33043832,0
+AMKR.US,D,20221018,000000,18.3404,18.5698,17.6443,18.0312,639599.91886665,0
+AMKR.US,D,20221019,000000,18.0312,18.3504,17.8717,18.3205,677733.76094295,0
+AMKR.US,D,20221020,000000,18.4701,18.9488,18.2606,18.4002,482196.4218433,0
+AMKR.US,D,20221021,000000,18.4601,19.4025,18.4601,19.3377,553751.39642322,0
+AMKR.US,D,20221024,000000,19.4075,19.7217,19.1382,19.607,579260.19036555,0
+AMKR.US,D,20221025,000000,19.617,20.2103,19.5671,20.0258,675055.53811983,0
+AMKR.US,D,20221026,000000,19.9461,20.4447,19.6369,20.0059,609110.69333974,0
+AMKR.US,D,20221027,000000,20.2652,20.4547,19.9211,19.976,485050.11789518,0
+AMKR.US,D,20221028,000000,20.1056,20.8137,20.1056,20.7439,608041.81070049,0
+AMKR.US,D,20221031,000000,20.5544,20.8717,20.1954,20.7339,810782.57651718,0
+AMKR.US,D,20221101,000000,21.432,21.8808,19.6328,20.4347,1945731.3877516,0
+AMKR.US,D,20221102,000000,20.5345,21.2924,20.0957,20.4148,2023027.8463768,0
+AMKR.US,D,20221103,000000,19.976,20.4447,19.8962,20.2253,1409456.1222097,0
+AMKR.US,D,20221104,000000,20.9234,21.073,20.5794,21.0032,904527.39425527,0
+AMKR.US,D,20221107,000000,21.093,21.7262,20.8636,21.5816,759527.34774555,0
+AMKR.US,D,20221108,000000,21.9107,22.559,21.6664,22.4393,1355712.181702,0
+AMKR.US,D,20221109,000000,22.1401,22.2897,21.8559,21.9706,652083.58571343,0
+AMKR.US,D,20221110,000000,22.9479,24.04,22.7385,23.9951,987097.07408111,0
+AMKR.US,D,20221111,000000,24.1048,25.2517,23.9527,25.1719,1021258.2022581,0
+AMKR.US,D,20221114,000000,24.9924,26.9072,24.773,26.0994,1736266.4878084,0
+AMKR.US,D,20221115,000000,26.5682,28.6725,26.5682,28.3932,2219001.361788,0
+AMKR.US,D,20221116,000000,27.8746,28.5029,27.4358,27.8746,1415083.2979803,0
+AMKR.US,D,20221117,000000,27.2064,28.7024,27.1965,28.7024,1367464.8772129,0
+AMKR.US,D,20221118,000000,28.8719,29.0215,27.7849,28.2835,1883112.5126848,0
+AMKR.US,D,20221121,000000,28.1239,28.4032,26.9272,27.1965,1669653.8420548,0
+AMKR.US,D,20221122,000000,27.366,27.6652,26.9476,27.5256,1023276.645741,0
+AMKR.US,D,20221123,000000,27.5056,27.7648,27.2762,27.6752,784803.51432174,0
+AMKR.US,D,20221125,000000,27.4757,27.6153,27.2064,27.2264,518804.14818138,0
+AMKR.US,D,20221128,000000,26.9471,27.0668,26.5382,26.7477,870621.95564025,0
+AMKR.US,D,20221129,000000,26.8175,27.6253,26.7078,26.9272,1092017.0297314,0
+AMKR.US,D,20221130,000000,27.0269,27.9943,26.5382,27.9444,1237560.5418983,0
+AMKR.US,D,20221201,000000,28.2037,28.2835,27.4956,27.8048,779636.57976259,0
+AMKR.US,D,20221202,000000,27.1665,27.9145,27.0269,27.735,647764.93887736,0
+AMKR.US,D,20221205,000000,27.65,27.815,26.98,27.19,741111,0
+AMKR.US,D,20221206,000000,27.35,27.35,26.2,26.39,969082,0
+AMKR.US,D,20221207,000000,26,26.68,25.79,26.31,647025,0
+AMKR.US,D,20221208,000000,26.52,27.04,26.09,26.94,723321,0
+AMKR.US,D,20221209,000000,26.8,26.8,25.79,25.86,945767,0
+AMKR.US,D,20221212,000000,25.72,26.41,25.53,26.27,671168,0
+AMKR.US,D,20221213,000000,27.36,27.5367,26.53,26.79,945062,0
+AMKR.US,D,20221214,000000,26.79,27.07,26.17,26.46,660856,0
+AMKR.US,D,20221215,000000,26.01,26.09,25.39,25.65,882758,0
+AMKR.US,D,20221216,000000,25.37,25.68,24.835,25.2,2266111,0
+AMKR.US,D,20221219,000000,25.2,25.2,24.15,24.47,659682,0
+AMKR.US,D,20221220,000000,24.24,24.69,24.08,24.36,537012,0
+AMKR.US,D,20221221,000000,24.54,25.26,24.37,25.15,523824,0
+AMKR.US,D,20221222,000000,24.6,24.699,23.87,24.55,579249,0
+AMKR.US,D,20221223,000000,24.38,24.545,24.225,24.5,322025,0
+AMKR.US,D,20221227,000000,24.58,24.7,24.22,24.4,368016,0
+AMKR.US,D,20221228,000000,24.25,24.45,23.5,23.58,680006,0
+AMKR.US,D,20221229,000000,23.89,24.29,23.8,24.01,523958,0
+AMKR.US,D,20221230,000000,23.73,24.18,23.41,23.98,659354,0
+AMKR.US,D,20230103,000000,24.6,25.725,24.55,25.47,2158178,0
+AMKR.US,D,20230104,000000,25.96,26.795,25.58,25.67,1331421,0
+AMKR.US,D,20230105,000000,25.67,26.39,25.15,25.84,880036,0
+AMKR.US,D,20230106,000000,26.4,27.43,26.25,27.39,865378,0
+AMKR.US,D,20230109,000000,27.86,29.86,27.635,29.82,1628127,0
+AMKR.US,D,20230110,000000,29.93,30.1299,29.07,29.315,1472481,0
+AMKR.US,D,20230111,000000,29.39,30.1,28.91,29.7,831037,0
+AMKR.US,D,20230112,000000,29.84,30.38,29.185,30.06,893956,0
+AMKR.US,D,20230113,000000,29.86,31.36,29.7,31.03,1326948,0
+AMKR.US,D,20230117,000000,30.98,31.12,30.28,30.65,876055,0
+AMKR.US,D,20230118,000000,30.95,31.15,29.81,29.85,867831,0
+AMKR.US,D,20230119,000000,29.62,29.69,28.53,28.92,878921,0
+AMKR.US,D,20230120,000000,29.41,29.41,28.67,29.03,750782,0
+AMKR.US,D,20230123,000000,29.5,30.34,29.48,30.15,953569,0
+AMKR.US,D,20230124,000000,29.75,29.9715,29.2302,29.58,623893,0
+AMKR.US,D,20230125,000000,29,29.88,28.72,29.84,748733,0
+AMKR.US,D,20230126,000000,30.13,30.53,29.209,30.46,845409,0
+AMKR.US,D,20230127,000000,30,30.15,29.41,29.7,596673,0
+AMKR.US,D,20230130,000000,29.19,29.61,28.865,28.9,626919,0
+AMKR.US,D,20230131,000000,28.96,29.425,28.73,29.26,721903,0
+AMKR.US,D,20230201,000000,29.24,29.98,28.55,29.61,1061027,0
+AMKR.US,D,20230202,000000,30.13,31.38,30.11,30.63,1307387,0
+AMKR.US,D,20230203,000000,29.94,31.13,29.64,30.25,919524,0
+AMKR.US,D,20230206,000000,29.73,30.03,29.285,29.42,706137,0
+AMKR.US,D,20230207,000000,29.5,30.45,29.3,30.33,1013549,0
+AMKR.US,D,20230208,000000,30.11,30.31,29.78,29.96,868953,0
+AMKR.US,D,20230209,000000,30.76,30.82,29.27,29.53,976176,0
+AMKR.US,D,20230210,000000,29.24,29.35,27.25,27.6,1643445,0
+AMKR.US,D,20230213,000000,27.71,27.79,26.74,27.28,2123242,0
+AMKR.US,D,20230214,000000,26.09,27.93,25.64,27.6,2482165,0
+AMKR.US,D,20230215,000000,26.885,27.705,26.61,27.62,1422005,0
+AMKR.US,D,20230216,000000,27.09,27.475,26.88,26.94,1246063,0
+AMKR.US,D,20230217,000000,26.88,27.04,26.16,26.51,1603674,0
+AMKR.US,D,20230221,000000,25.9,26.1,24.64,24.85,1325112,0
+AMKR.US,D,20230222,000000,25,25.565,25,25.46,1417415,0
+AMKR.US,D,20230223,000000,26.05,26.0535,25.17,25.53,1110188,0
+AMKR.US,D,20230224,000000,25.03,25.51,24.97,25.27,940036,0
+AMKR.US,D,20230227,000000,25.47,25.9279,25.47,25.71,982291,0
+AMKR.US,D,20230228,000000,25.58,26.07,25.57,25.76,1410154,0
+AMKR.US,D,20230301,000000,25.73,26.5287,25.73,26.17,1025346,0
+AMKR.US,D,20230302,000000,25.52,26.2,25.3551,26.12,1182905,0
+AMKR.US,D,20230303,000000,26.02,26.62,26.02,26.6,1267653,0
+AMKR.US,D,20230306,000000,26.79,26.8,26.14,26.37,1273846,0
+AMKR.US,D,20230307,000000,26.36,26.565,25.96,26.25,1001589,0
+AMKR.US,D,20230308,000000,26.44,27.1,26.29,26.58,988455,0
+AMKR.US,D,20230309,000000,26.44,26.69,25.93,25.98,753144,0
+AMKR.US,D,20230310,000000,26.29,26.305,25.24,25.36,806650,0
+AMKR.US,D,20230313,000000,25,25.49,24.61,25,1160091,0
+AMKR.US,D,20230314,000000,25.54,25.78,24.81,25.25,972727,0
+AMKR.US,D,20230315,000000,24.71,24.71,23.85,24.4,1174468,0
+AMKR.US,D,20230316,000000,24.1,25.25,23.89,25.12,1038883,0
+AMKR.US,D,20230317,000000,25.24,25.28,24.6809,24.74,1537239,0
+AMKR.US,D,20230320,000000,25,25.23,24.8,25.01,903848,0
+AMKR.US,D,20230321,000000,25.5,25.74,24.88,25.31,759403,0
+AMKR.US,D,20230322,000000,25.31,26.225,25.13,25.3,907290,0
+AMKR.US,D,20230323,000000,25.7,26.64,25.47,26.03,893183,0
+AMKR.US,D,20230324,000000,25.68,26.02,25,25.64,2330982,0
+AMKR.US,D,20230327,000000,25.94,26.16,25.66,25.7,998256,0
+AMKR.US,D,20230328,000000,25.55,25.55,24.2,24.51,915917,0
+AMKR.US,D,20230329,000000,24.99,25.68,24.95,25.48,785147,0
+AMKR.US,D,20230330,000000,25.75,26.32,25.635,25.88,495640,0
+AMKR.US,D,20230331,000000,25.75,26.1,25.67,26.02,678885,0
+AMKR.US,D,20230403,000000,25.82,25.92,25.36,25.83,598649,0
+AMKR.US,D,20230404,000000,25.81,25.81,24.53,24.7,631387,0
+AMKR.US,D,20230405,000000,24.4,24.45,23.83,24.08,845055,0
+AMKR.US,D,20230406,000000,23.98,24.44,23.76,24.11,587024,0
+AMKR.US,D,20230410,000000,23.81,24.54,23.77,24.48,588268,0
+AMKR.US,D,20230411,000000,24.64,24.755,24.15,24.19,553662,0
+AMKR.US,D,20230412,000000,24.46,24.47,23.85,24,457326,0
+AMKR.US,D,20230413,000000,24.04,24.24,23.84,24.13,502309,0
+AMKR.US,D,20230414,000000,24.165,24.405,23.7901,24.15,410957,0
+AMKR.US,D,20230417,000000,23.86,24.24,23.505,24.2,599334,0
+AMKR.US,D,20230418,000000,24.45,24.64,23.7,24.01,629638,0
+AMKR.US,D,20230419,000000,23.74,23.81,23.365,23.4,620877,0
+AMKR.US,D,20230420,000000,23.12,24,22.96,23.65,648867,0
+AMKR.US,D,20230421,000000,23.59,23.59,23.16,23.43,493378,0
+AMKR.US,D,20230424,000000,23.56,23.56,23.005,23.2,516782,0
+AMKR.US,D,20230425,000000,22.95,22.95,21.94,22.03,927568,0
+AMKR.US,D,20230426,000000,22.11,22.16,21.6971,21.88,757297,0
+AMKR.US,D,20230427,000000,21.91,22.06,21.43,22.06,606348,0
+AMKR.US,D,20230428,000000,21.99,22.4,21.84,22.37,747261,0
+AMKR.US,D,20230501,000000,22.42,22.78,22.27,22.37,765469,0
+AMKR.US,D,20230502,000000,21.94,22.11,20.965,21.04,1605555,0
+AMKR.US,D,20230503,000000,21.07,21.58,21.01,21.08,882796,0
+AMKR.US,D,20230504,000000,20.97,20.97,20.4226,20.49,804930,0
+AMKR.US,D,20230505,000000,20.77,21.775,20.68,21.59,706045,0
+AMKR.US,D,20230508,000000,21.53,21.74,21.24,21.39,545195,0
+AMKR.US,D,20230509,000000,21.14,21.57,20.87,21.47,765546,0
+AMKR.US,D,20230510,000000,21.87,22,21.35,21.83,753519,0
+AMKR.US,D,20230511,000000,21.67,21.84,21.23,21.39,498146,0
+AMKR.US,D,20230512,000000,21.48,21.67,21.085,21.19,491155,0
+AMKR.US,D,20230515,000000,21.17,21.915,20.91,21.85,862690,0
+AMKR.US,D,20230516,000000,21.72,22.13,21.71,21.82,663556,0
+AMKR.US,D,20230517,000000,21.93,22.9,21.83,22.78,861041,0
+AMKR.US,D,20230518,000000,22.86,23.2,22.675,22.97,924647,0
+AMKR.US,D,20230519,000000,23.16,23.16,22.63,22.82,717233,0
+AMKR.US,D,20230522,000000,22.79,23.195,22.75,23.19,784403,0
+AMKR.US,D,20230523,000000,23.1,23.455,23.03,23.13,838007,0
+AMKR.US,D,20230524,000000,22.73,22.81,22.285,22.56,699940,0
+AMKR.US,D,20230525,000000,23.16,24.24,23.16,24.09,996339,0
+AMKR.US,D,20230526,000000,24.36,25.39,24.145,25.28,1016465,0
+AMKR.US,D,20230530,000000,26.21,26.365,24.85,25.37,1122712,0
+AMKR.US,D,20230531,000000,24.85,25.53,24.49,24.78,1816599,0
+AMKR.US,D,20230601,000000,24.93,25.33,24.565,25.11,1086753,0
+AMKR.US,D,20230602,000000,25.48,26.19,25.0601,26.01,1965075,0
+AMKR.US,D,20230605,000000,25.62,25.75,24.94,25.12,989205,0
+AMKR.US,D,20230606,000000,24.77,25.83,24.63,25.78,1212352,0
+AMKR.US,D,20230607,000000,26.02,27.15,26.02,26.57,1170782,0
+AMKR.US,D,20230608,000000,26.55,27.06,26.33,26.51,1141651,0
+AMKR.US,D,20230609,000000,26.64,26.645,25.76,25.88,1168847,0
+AMKR.US,D,20230612,000000,25.85,26.75,25.83,26.63,999881,0
+AMKR.US,D,20230613,000000,27,27.2,26.741,27.06,1048506,0
+AMKR.US,D,20230614,000000,26.85,27.18,26.58,26.88,865822,0
+AMKR.US,D,20230615,000000,26.46,26.595,25.855,26.4,995070,0
+AMKR.US,D,20230616,000000,26.66,26.66,26.12,26.39,1433984,0
+AMKR.US,D,20230620,000000,26.33,26.99,26.32,26.79,1968813,0
+AMKR.US,D,20230621,000000,26.57,26.65,25.7135,26.04,798152,0
+AMKR.US,D,20230622,000000,25.85,26.34,25.76,26.32,514238,0
+AMKR.US,D,20230623,000000,25.79,26.07,25.55,25.9,1499961,0
+AMKR.US,D,20230626,000000,26.71,27.06,26.02,26.36,915229,0
+AMKR.US,D,20230627,000000,26.46,29.63,26.46,29.37,3789031,0
+AMKR.US,D,20230628,000000,28.9,29.91,28.39,29.36,2226541,0
+AMKR.US,D,20230629,000000,29.36,29.94,28.92,29.67,1228321,0
+AMKR.US,D,20230630,000000,30,30.245,29.72,29.75,1007546,0
+AMKR.US,D,20230703,000000,29.86,30.09,29.34,29.54,438001,0
+AMKR.US,D,20230705,000000,29.28,29.305,28.41,28.46,1078034,0
+AMKR.US,D,20230706,000000,27.82,28.14,27.17,27.49,1150668,0
+AMKR.US,D,20230707,000000,27.56,28.55,27.55,27.95,664324,0
+AMKR.US,D,20230710,000000,27.95,28.38,27.855,27.91,646845,0
+AMKR.US,D,20230711,000000,27.98,27.99,27.18,27.86,583417,0
+AMKR.US,D,20230712,000000,28.45,29.14,28.235,28.76,913673,0
+AMKR.US,D,20230713,000000,28.99,29.69,28.99,29.56,716137,0
+AMKR.US,D,20230714,000000,29.5,29.56,28.86,29.2,901577,0
+AMKR.US,D,20230717,000000,29.22,29.93,29.03,29.61,649610,0
+AMKR.US,D,20230718,000000,29.44,29.83,29.07,29.8,588588,0
+AMKR.US,D,20230719,000000,29.85,29.85,29.195,29.4,666623,0
+AMKR.US,D,20230720,000000,29,29.11,27.805,28.11,1051066,0
+AMKR.US,D,20230721,000000,28.38,28.59,27.97,27.99,814163,0
+AMKR.US,D,20230724,000000,27.99,28.365,27.64,27.84,605169,0
+AMKR.US,D,20230725,000000,27.95,28.74,27.89,28.38,501021,0
+AMKR.US,D,20230726,000000,28.11,28.58,27.98,28.33,575002,0
+AMKR.US,D,20230727,000000,29.19,29.76,28.78,29.06,939267,0
+AMKR.US,D,20230728,000000,29.63,29.85,29.34,29.62,729498,0
+AMKR.US,D,20230731,000000,29.69,29.835,28.98,29.09,1432338,0
+AMKR.US,D,20230801,000000,28.52,29.93,27.3005,29.64,2095641,0
+AMKR.US,D,20230802,000000,29.18,29.32,28.68,28.72,1088024,0
+AMKR.US,D,20230803,000000,28.29,28.55,27.92,28.25,788423,0
+AMKR.US,D,20230804,000000,28.16,28.71,27.815,28.2,552207,0
+AMKR.US,D,20230807,000000,28.42,28.77,27.84,28.66,921569,0
+AMKR.US,D,20230808,000000,28.12,28.12,27.06,27.62,677515,0
+AMKR.US,D,20230809,000000,27.53,27.53,27.0688,27.1,595424,0
+AMKR.US,D,20230810,000000,27.28,27.57,26.5,26.72,656591,0
+AMKR.US,D,20230811,000000,26.36,26.59,26.14,26.27,623353,0
+AMKR.US,D,20230814,000000,26.05,26.63,25.8614,26.32,650743,0
+AMKR.US,D,20230815,000000,26.06,26.145,25.66,25.74,620336,0
+AMKR.US,D,20230816,000000,25.69,25.98,25.36,25.38,422569,0
+AMKR.US,D,20230817,000000,25.47,25.5,24.745,24.89,633098,0
+AMKR.US,D,20230818,000000,24.69,25.39,24.54,25.15,495323,0
+AMKR.US,D,20230821,000000,25.23,25.65,25.16,25.61,436493,0
+AMKR.US,D,20230822,000000,25.98,26.07,25.425,25.65,568125,0
+AMKR.US,D,20230823,000000,25.63,26.62,25.5,26.57,494908,0
+AMKR.US,D,20230824,000000,26.98,27.105,26.46,26.46,1063124,0
+AMKR.US,D,20230825,000000,26.535,26.56,25.62,26.39,724394,0
+AMKR.US,D,20230828,000000,26.6,27.39,26.6,27.06,682657,0
+AMKR.US,D,20230829,000000,26.87,28.12,26.75,27.75,607043,0
+AMKR.US,D,20230830,000000,27.65,28.07,27.47,27.91,629507,0
+AMKR.US,D,20230831,000000,27.83,28.32,27.83,27.96,817328,0
+AMKR.US,D,20230901,000000,28.15,28.31,27.8225,28.16,521670,0
+AMKR.US,D,20230905,000000,28.02,28.55,27.67,28.25,697390,0
+AMKR.US,D,20230906,000000,28.19,28.56,27.16,27.26,728716,0
+AMKR.US,D,20230907,000000,23.24,23.37,22.47,22.81,8501331,0
+AMKR.US,D,20230908,000000,23.11,23.11,22.64,22.8,3028930,0
+AMKR.US,D,20230911,000000,23.06,23.11,21.83,21.89,3835074,0
+AMKR.US,D,20230912,000000,21.85,22.57,21.73,22.3,1606020,0
+AMKR.US,D,20230913,000000,22.55,22.885,22.29,22.71,1946838,0
+AMKR.US,D,20230914,000000,22.97,23.105,22.52,22.97,1337634,0
+AMKR.US,D,20230915,000000,22.77,22.85,22.13,22.25,2351823,0
+AMKR.US,D,20230918,000000,22.21,23.06,22.06,22.84,1457349,0
+AMKR.US,D,20230919,000000,22.8,22.93,22.51,22.69,1287085,0
+AMKR.US,D,20230920,000000,22.76,23.02,22.43,22.43,1053615,0
+AMKR.US,D,20230921,000000,22.13,22.6,22.0808,22.24,1074640,0
+AMKR.US,D,20230922,000000,22.42,22.64,22.31,22.39,768231,0
+AMKR.US,D,20230925,000000,22.27,22.5399,22.165,22.39,710057,0
+AMKR.US,D,20230926,000000,22.1,22.28,22.012,22.19,901343,0
+AMKR.US,D,20230927,000000,22.4,22.76,22.325,22.63,995165,0
+AMKR.US,D,20230928,000000,22.58,23.14,22.5001,22.77,767938,0
+AMKR.US,D,20230929,000000,23.06,23.1,22.5,22.6,716287,0
+AMKR.US,D,20231002,000000,22.55,22.87,22.365,22.58,718838,0
+AMKR.US,D,20231003,000000,22.4,22.62,22.065,22.17,803568,0
+AMKR.US,D,20231004,000000,22.34,22.53,22.01,22.4,740298,0
+AMKR.US,D,20231005,000000,22.35,22.5,22.05,22.41,742468,0
+AMKR.US,D,20231006,000000,22.3,22.93,22.27,22.67,1533382,0
+AMKR.US,D,20231009,000000,22.15,22.69,22.04,22.68,1024658,0
+AMKR.US,D,20231010,000000,22.71,23.48,22.6,23.2,1536052,0
+AMKR.US,D,20231011,000000,23.27,23.43,22.94,23.31,1078661,0
+AMKR.US,D,20231012,000000,23.36,24.0195,23.19,23.43,1101097,0
+AMKR.US,D,20231013,000000,23.39,23.43,22.72,22.78,656067,0
+AMKR.US,D,20231016,000000,22.92,23.36,22.63,23.28,645217,0
+AMKR.US,D,20231017,000000,22.84,23.44,22.61,23.02,1038142,0
+AMKR.US,D,20231018,000000,22.61,23.155,22.45,23,743949,0
+AMKR.US,D,20231019,000000,23.25,23.4,22.495,22.56,909476,0
+AMKR.US,D,20231020,000000,22.59,22.65,22.045,22.12,778340,0
+AMKR.US,D,20231023,000000,22.06,22.2068,21.65,21.72,882532,0
+AMKR.US,D,20231024,000000,21.92,22.1,21.725,21.96,816563,0
+AMKR.US,D,20231025,000000,21.68,21.77,20.87,21.2,920247,0
+AMKR.US,D,20231026,000000,21.27,21.71,21.13,21.23,1078848,0
+AMKR.US,D,20231027,000000,21.28,21.33,20.585,20.77,1038370,0
+AMKR.US,D,20231030,000000,20.82,20.89,20.25,20.44,1594993,0
+AMKR.US,D,20231031,000000,18.5,21.29,17.5814,20.86,3425629,0
+AMKR.US,D,20231101,000000,20.82,22.01,20.82,22,1853041,0
+AMKR.US,D,20231102,000000,22.62,22.75,21.92,22.6,1291572,0
+AMKR.US,D,20231103,000000,22.92,24.07,22.87,23.83,1269218,0
+AMKR.US,D,20231106,000000,23.95,23.95,23.315,23.54,765100,0
+AMKR.US,D,20231107,000000,23.44,23.54,23.02,23.39,558135,0
+AMKR.US,D,20231108,000000,23.47,23.68,23.19,23.37,536754,0
+AMKR.US,D,20231109,000000,23.37,23.57,22.9,22.93,770703,0
+AMKR.US,D,20231110,000000,23.22,24.01,23.09,23.92,620281,0
+AMKR.US,D,20231113,000000,23.72,23.835,23.44,23.75,497045,0
+AMKR.US,D,20231114,000000,24.39,25.215,24.39,25.17,964367,0
+AMKR.US,D,20231115,000000,25.29,25.93,25.02,25.68,1133931,0
+AMKR.US,D,20231116,000000,25.77,26.1489,25.63,26,1407669,0
+AMKR.US,D,20231117,000000,26.03,26.58,26,26.49,1118654,0
+AMKR.US,D,20231120,000000,26.4,27.138,26.4,27.08,865437,0
+AMKR.US,D,20231121,000000,27.1,27.21,26.8,27.1,962626,0
+AMKR.US,D,20231122,000000,27.26,27.88,27.26,27.73,814774,0
+AMKR.US,D,20231124,000000,27.64,28.08,27.58,27.68,568726,0
+AMKR.US,D,20231127,000000,27.64,28.085,27.39,27.9,768662,0
+AMKR.US,D,20231128,000000,27.8,28.08,27.55,27.75,1076103,0
+AMKR.US,D,20231129,000000,28.22,28.61,28.205,28.36,853207,0
+AMKR.US,D,20231130,000000,28.54,28.71,27.98,28.17,1202012,0
+AMKR.US,D,20231201,000000,28.08,28.52,27.86,28.46,774106,0
+AMKR.US,D,20231204,000000,28.3,28.51,27.88,28.42,737976,0
+AMKR.US,D,20231205,000000,28.27,28.39,27.9658,28.15,656162,0
+AMKR.US,D,20231206,000000,28.49,28.99,28.04,28.05,713860,0
+AMKR.US,D,20231207,000000,28.2,28.5,28.07,28.49,837295,0
+AMKR.US,D,20231208,000000,28.44,28.98,28.38,28.76,847193,0
+AMKR.US,D,20231211,000000,28.93,29.99,28.82,29.83,967235,0
+AMKR.US,D,20231212,000000,29.86,30.985,29.79,30.78,1419231,0
+AMKR.US,D,20231213,000000,30.83,31.72,30.54,31.71,1249928,0
+AMKR.US,D,20231214,000000,31.99,33.47,31.91,33.29,1908992,0
+AMKR.US,D,20231215,000000,33.45,33.665,33.05,33.4,4032109,0
+AMKR.US,D,20231218,000000,33.4,33.8057,32.98,33.71,1262852,0
+AMKR.US,D,20231219,000000,33.77,33.96,33.4,33.79,1444449,0
+AMKR.US,D,20231220,000000,33.51,33.92,32.65,32.67,877353,0
+AMKR.US,D,20231221,000000,33.52,33.58,32.9,33.32,896713,0
+AMKR.US,D,20231222,000000,33.62,34.03,33.3,33.61,616395,0
+AMKR.US,D,20231226,000000,33.81,34.44,33.7901,34.18,612182,0
+AMKR.US,D,20231227,000000,34.31,34.3711,33.955,34.05,586460,0
+AMKR.US,D,20231228,000000,34.09,34.32,33.75,33.79,612112,0
+AMKR.US,D,20231229,000000,33.74,33.93,33.23,33.27,650057,0
+AMKR.US,D,20240102,000000,32.75,32.87,31.63,32,872578,0
+AMKR.US,D,20240103,000000,31.43,31.43,30.58,30.75,965045,0
+AMKR.US,D,20240104,000000,30.47,30.73,30.07,30.26,966000,0
+AMKR.US,D,20240105,000000,30.21,30.52,30.04,30.28,746140,0
+AMKR.US,D,20240108,000000,30.5,31.28,30.3434,30.99,1082695,0
+AMKR.US,D,20240109,000000,30.41,31,30.28,30.74,796612,0
+AMKR.US,D,20240110,000000,30.7,30.76,29.81,30.4,664373,0
+AMKR.US,D,20240111,000000,30.25,30.444,29.65,30.36,805463,0
+AMKR.US,D,20240112,000000,30.59,30.688,29.83,30.12,687892,0
+AMKR.US,D,20240116,000000,29.94,30.61,29.7,30.6,1026460,0
+AMKR.US,D,20240117,000000,30.16,30.705,29.88,30.61,935414,0
+AMKR.US,D,20240118,000000,31.48,32.0608,31.405,31.94,770990,0
+AMKR.US,D,20240119,000000,32.32,32.69,31.67,32.63,752387,0
+AMKR.US,D,20240122,000000,33.05,33.465,32.96,33.19,737874,0
+AMKR.US,D,20240123,000000,33.4,33.79,33.1,33.37,744561,0
+AMKR.US,D,20240124,000000,33.73,34.014,33.065,33.24,708810,0
+AMKR.US,D,20240125,000000,34.04,34.37,33.425,33.82,853201,0
+AMKR.US,D,20240126,000000,33.3,33.38,32.554,32.62,590353,0
+AMKR.US,D,20240129,000000,32.67,33.12,32.575,33.06,557574,0
+AMKR.US,D,20240130,000000,32.92,33.3,32.88,33.22,744356,0
+AMKR.US,D,20240131,000000,32.73,32.73,31.5,31.66,927676,0
+AMKR.US,D,20240201,000000,31.81,32.045,31.305,31.95,802611,0
+AMKR.US,D,20240202,000000,31.53,32.25,31.51,31.96,918354,0
+AMKR.US,D,20240205,000000,32.07,32.5799,31.79,32.31,1748494,0
+AMKR.US,D,20240206,000000,31.4,31.4,28.84,30.69,2472046,0
+AMKR.US,D,20240207,000000,30.96,30.96,29.495,29.58,1351269,0
+AMKR.US,D,20240208,000000,29.81,30.798,29.67,30.17,1509291,0
+AMKR.US,D,20240209,000000,30.42,31.36,30.08,31.2,990339,0
+AMKR.US,D,20240212,000000,31.36,31.84,31.08,31.46,858489,0
+AMKR.US,D,20240213,000000,30.04,30.49,29.46,29.91,1337552,0
+AMKR.US,D,20240214,000000,30.52,30.77,30.09,30.56,634526,0
+AMKR.US,D,20240215,000000,30.83,30.87,30.27,30.54,716520,0
+AMKR.US,D,20240216,000000,30.58,30.6674,29.85,30.01,718523,0
+AMKR.US,D,20240220,000000,29.81,29.92,29.351,29.75,1035498,0
+AMKR.US,D,20240221,000000,29.41,30.14,29.28,30.12,647974,0
+AMKR.US,D,20240222,000000,31.03,31.03,30.38,30.85,932421,0
+AMKR.US,D,20240223,000000,30.93,30.93,30.47,30.59,507370,0
+AMKR.US,D,20240226,000000,30.95,31.04,30.5,30.72,569704,0
+AMKR.US,D,20240227,000000,30.87,30.895,30.4,30.51,507478,0
+AMKR.US,D,20240228,000000,30.013,30.48,29.82,30.35,609041,0
+AMKR.US,D,20240229,000000,30.69,31.13,30.5,31.02,804453,0
+AMKR.US,D,20240301,000000,31.34,33.48,31.225,33.07,1036238,0
+AMKR.US,D,20240304,000000,33.56,34.007,33.26,33.55,935812,0
+AMKR.US,D,20240305,000000,33.15,33.5636,32.33,32.79,770079,0
+AMKR.US,D,20240306,000000,33.44,35.47,33.34,35.16,1260395,0
+AMKR.US,D,20240307,000000,35.63,37,35.5,36.09,1072408,0
+AMKR.US,D,20240308,000000,36.44,36.765,34.74,34.9,1008535,0
+AMKR.US,D,20240311,000000,33.94,34.23,33.0809,33.55,999784,0
+AMKR.US,D,20240312,000000,33.71,34.22,33.22,34.03,766303,0
+AMKR.US,D,20240313,000000,33.7,33.99,32.73,33.08,775462,0
+AMKR.US,D,20240314,000000,32.62,32.93,31.176,31.46,1667524,0
+AMKR.US,D,20240315,000000,31.11,31.64,30.89,31.25,2475317,0
+AMKR.US,D,20240318,000000,31.62,31.93,31.01,31.04,1045291,0
+AMKR.US,D,20240319,000000,30.81,31.3,30.53,31.03,743924,0
+AMKR.US,D,20240320,000000,30.93,31.69,30.63,31.61,680731,0
+AMKR.US,D,20240321,000000,32.37,32.565,31.6,31.67,1121452,0
+AMKR.US,D,20240322,000000,31.7,31.98,31.52,31.65,694926,0
+AMKR.US,D,20240325,000000,31.33,31.89,31.15,31.87,659472,0
+AMKR.US,D,20240326,000000,32.15,32.33,31.52,31.56,784730,0
+AMKR.US,D,20240327,000000,31.93,32.74,31.66,32.73,618048,0
+AMKR.US,D,20240328,000000,32.73,32.81,31.98,32.24,682818,0
+AMKR.US,D,20240401,000000,32.16,32.94,31.8,31.81,564645,0
+AMKR.US,D,20240402,000000,31.14,31.29,30.75,30.98,669064,0
+AMKR.US,D,20240403,000000,30.38,31.655,30.38,31.33,702733,0
+AMKR.US,D,20240404,000000,31.96,32.025,30.56,30.68,518462,0
+AMKR.US,D,20240405,000000,30.87,30.98,30.53,30.82,670019,0
+AMKR.US,D,20240408,000000,31.2124,31.78,31.15,31.33,478656,0
+AMKR.US,D,20240409,000000,32.3,34.1,32.16,33.75,2577152,0
+AMKR.US,D,20240410,000000,32.93,33.17,32.09,32.41,1261485,0
+AMKR.US,D,20240411,000000,32.6,33.93,32.27,33.55,1058654,0
+AMKR.US,D,20240412,000000,32.85,33.36,32.28,32.37,800186,0
+AMKR.US,D,20240415,000000,32.87,32.87,31.1691,31.3,750831,0
+AMKR.US,D,20240416,000000,31.08,31.61,30.76,31.21,733852,0
+AMKR.US,D,20240417,000000,31.25,31.26,29.81,30.1,892731,0
+AMKR.US,D,20240418,000000,29.78,29.95,28.89,28.97,1035346,0
+AMKR.US,D,20240419,000000,28.88,29.635,28.145,28.49,1225389,0
+AMKR.US,D,20240422,000000,28.65,29.24,28.43,28.96,737627,0
+AMKR.US,D,20240423,000000,29.04,29.79,28.8,29.46,748026,0
+AMKR.US,D,20240424,000000,30.03,30.45,29.55,29.86,804298,0
+AMKR.US,D,20240425,000000,29.8,30.455,29.62,30.09,969429,0
+AMKR.US,D,20240426,000000,30.13,30.9,30.1,30.62,739935,0
+AMKR.US,D,20240429,000000,30.7,31.65,30.7,31.47,1465000,0
+AMKR.US,D,20240430,000000,35.03,35.95,32.29,32.35,2916404,0
+AMKR.US,D,20240501,000000,32.03,32.08,30.04,30.33,2153887,0
+AMKR.US,D,20240502,000000,30.9,31.8,30.505,31.66,1357936,0
+AMKR.US,D,20240503,000000,32.63,33.459,32.13,32.34,1060711,0
+AMKR.US,D,20240506,000000,32.58,32.9736,32.08,32.37,1035847,0
+AMKR.US,D,20240507,000000,32.62,33.49,32.5108,32.78,961319,0
+AMKR.US,D,20240508,000000,32.49,32.66,32.13,32.54,689221,0
+AMKR.US,D,20240509,000000,32.54,32.76,32.17,32.63,551647,0
+AMKR.US,D,20240510,000000,32.84,33.1,32.33,32.63,420252,0
+AMKR.US,D,20240513,000000,32.85,33.25,32.5,32.69,633909,0
+AMKR.US,D,20240514,000000,32.96,33.355,32.72,33.3,582235,0
+AMKR.US,D,20240515,000000,33.73,33.86,33,33.78,652373,0
+AMKR.US,D,20240516,000000,33.53,33.7198,32.93,32.95,612634,0
+AMKR.US,D,20240517,000000,33.18,33.31,32.3,32.68,532398,0
+AMKR.US,D,20240520,000000,32.76,33.8699,32.76,33.13,841790,0
+AMKR.US,D,20240521,000000,32.58,33.05,32.5,32.8,832274,0
+AMKR.US,D,20240522,000000,32.99,33.26,32.42,33.22,883571,0
+AMKR.US,D,20240523,000000,33.97,34.1,32.345,32.59,825862,0
+AMKR.US,D,20240524,000000,32.87,33.26,32.62,33.1,629034,0
+AMKR.US,D,20240528,000000,33.39,33.8899,32.83,33.46,657181,0
+AMKR.US,D,20240529,000000,32.88,33.11,32.52,32.53,588956,0
+AMKR.US,D,20240530,000000,32.63,33.19,32.43,32.64,844312,0
+AMKR.US,D,20240531,000000,32.73,33.06,31.6,32.59,1120630,0
+AMKR.US,D,20240603,000000,32.95,33,31.67,32.32,810781,0
+AMKR.US,D,20240604,000000,32.04,32.05,31.34,31.56,903136,0
+AMKR.US,D,20240605,000000,32.19,33.36,32.02,33.21,979294,0
+AMKR.US,D,20240606,000000,33.13,33.29,32.53,32.97,676790,0
+AMKR.US,D,20240607,000000,32.67,33.115,32.38,32.96,740933,0
+AMKR.US,D,20240610,000000,32.4,34.68,32.38,34.16,1163247,0
+AMKR.US,D,20240611,000000,34.05,34.3705,33.46,34.06,851760,0
+AMKR.US,D,20240612,000000,35.08,36.34,35.08,35.62,1160651,0
+AMKR.US,D,20240613,000000,35.29,35.54,34.62,35.08,841143,0
+AMKR.US,D,20240614,000000,34.37,34.91,33.895,34.86,929302,0
+AMKR.US,D,20240617,000000,34.92,36.83,34.59,36.67,1729567,0
+AMKR.US,D,20240618,000000,36.68,40.575,36.67,40.09,3614677,0
+AMKR.US,D,20240620,000000,40.205,40.53,39.11,39.38,2498856,0
+AMKR.US,D,20240621,000000,38.8,39.175,37.5808,38.36,2973318,0
+AMKR.US,D,20240624,000000,38,38.9399,37.18,37.23,1930788,0
+AMKR.US,D,20240625,000000,37.5,39.19,36.87,39.17,1925324,0
+AMKR.US,D,20240626,000000,38.96,40.12,38.65,39.09,2079982,0
+AMKR.US,D,20240627,000000,39.29,39.52,38.75,38.86,1508769,0
+AMKR.US,D,20240628,000000,39.33,40.9278,39.11,40.02,16915282,0
+AMKR.US,D,20240701,000000,40.4,41.86,39.59,40.24,1915086,0
+AMKR.US,D,20240702,000000,40.06,41.256,40.06,40.22,1256865,0
+AMKR.US,D,20240703,000000,40.22,40.4338,39.71,40.3,1120070,0
+AMKR.US,D,20240705,000000,40.32,40.49,39.45,40.06,1312400,0
+AMKR.US,D,20240708,000000,40.53,41.15,40.34,40.75,1165420,0
+AMKR.US,D,20240709,000000,40.81,42.13,40.81,41.94,1797560,0
+AMKR.US,D,20240710,000000,42.24,43.61,42.05,43.42,1655453,0
+AMKR.US,D,20240711,000000,44,44.09,41.91,41.94,1647594,0
+AMKR.US,D,20240712,000000,42.22,43,41.57,42.12,1135864,0
+AMKR.US,D,20240715,000000,42.85,43.66,42.16,42.93,1622465,0
+AMKR.US,D,20240716,000000,43.19,44.86,42.62,44.68,1575603,0
+AMKR.US,D,20240717,000000,41.43,42.5,41.02,41.22,2135227,0
+AMKR.US,D,20240718,000000,41.75,42.12,40.53,41.41,1457948,0
+AMKR.US,D,20240719,000000,41.31,41.39,39.685,39.77,1323038,0
+AMKR.US,D,20240722,000000,40.65,41.32,40.2201,41.19,958140,0
+AMKR.US,D,20240723,000000,40.75,41.53,40.58,41.09,917647,0
+AMKR.US,D,20240724,000000,40.37,40.39,38.9,38.96,1037634,0
+AMKR.US,D,20240725,000000,38.45,39.65,37.25,38.18,1930404,0
+AMKR.US,D,20240726,000000,39.05,39.1481,37.67,38.15,1128825,0
+AMKR.US,D,20240729,000000,38.56,39.48,37.355,37.6,2859783,0
+AMKR.US,D,20240730,000000,34.97,35.855,29.4,30.51,6442272,0
+AMKR.US,D,20240731,000000,31.82,32.71,31.43,32.66,2801347,0
+AMKR.US,D,20240801,000000,31.79,32.52,29.42,30.01,2507367,0
+AMKR.US,D,20240802,000000,28.8,29.26,28.02,28.63,2620537,0
+AMKR.US,D,20240805,000000,26.9,29.02,26.5966,28.09,1910155,0
+AMKR.US,D,20240806,000000,28.21,29.245,27.78,28.59,1820859,0
+AMKR.US,D,20240807,000000,29.61,29.82,28.165,28.53,2032229,0
+AMKR.US,D,20240808,000000,29.46,30.56,28.81,30.39,1423412,0
+AMKR.US,D,20240809,000000,30.44,31.87,30.42,31.75,2840352,0
+AMKR.US,D,20240812,000000,31.62,31.8,31.08,31.44,1799827,0
+AMKR.US,D,20240813,000000,31.99,32.24,31.44,32.16,1324284,0
+AMKR.US,D,20240814,000000,32.64,32.64,31.37,31.83,1312767,0
+AMKR.US,D,20240815,000000,32.5,33.08,32.16,32.87,1166979,0
+AMKR.US,D,20240816,000000,32.11,32.8508,31.96,32.56,910487,0
+AMKR.US,D,20240819,000000,32.975,33.125,31.85,33.07,852913,0
+AMKR.US,D,20240820,000000,33.04,33.095,31.88,32.4,1077107,0
+AMKR.US,D,20240821,000000,32.76,33.5,32.49,33.19,1014159,0
+AMKR.US,D,20240822,000000,33.5,33.85,32.09,32.16,1184586,0
+AMKR.US,D,20240823,000000,32.7,33.63,32.42,33.37,1009011,0
+AMKR.US,D,20240826,000000,33.32,33.55,32.83,32.96,957696,0
+AMKR.US,D,20240827,000000,32.7,33.15,32.195,33.04,721208,0
+AMKR.US,D,20240828,000000,32.84,33.13,31.97,32.63,983208,0
+AMKR.US,D,20240829,000000,32.59,33.69,32.53,32.73,1043352,0
+AMKR.US,D,20240830,000000,33.51,33.51,32.45,32.9,2291915,0
+AMKR.US,D,20240903,000000,32.23,32.23,29.4801,29.6,1900382,0
+AMKR.US,D,20240904,000000,29.37,30.49,29.1,29.69,1765554,0
+AMKR.US,D,20240905,000000,29.33,30.18,28.98,29.57,1084737,0
+AMKR.US,D,20240906,000000,29.32,29.4,28.4,28.51,1276489,0
+AMKR.US,D,20240909,000000,28.89,29.27,28.67,28.68,1218743,0
+AMKR.US,D,20240910,000000,28.79,28.87,28.17,28.84,928886,0
+AMKR.US,D,20240911,000000,28.97,30.19,28.64,30.12,953196,0
+AMKR.US,D,20240912,000000,30.03,30.17,29.5567,29.82,997551,0
+AMKR.US,D,20240913,000000,30.25,30.82,30.17,30.66,958199,0
+AMKR.US,D,20240916,000000,30,30.415,29.59,30.33,1211955,0
+AMKR.US,D,20240917,000000,30.86,30.91,30.315,30.69,1187576,0
+AMKR.US,D,20240918,000000,30.92,31.46,30.2,30.24,1247943,0
+AMKR.US,D,20240919,000000,31.15,32.11,31.12,31.65,1690249,0
+AMKR.US,D,20240920,000000,31.96,32.2,30.93,30.96,8056188,0
+AMKR.US,D,20240923,000000,31.02,31.29,30.58,31.02,2103797,0
+AMKR.US,D,20240924,000000,31.41,31.66,30.24,30.4,1688367,0
+AMKR.US,D,20240925,000000,30.28,31.065,30.28,30.74,1485577,0
+AMKR.US,D,20240926,000000,32.07,32.26,30.91,31.91,1452411,0
+AMKR.US,D,20240927,000000,32.14,32.468,30.81,30.89,1350213,0
+AMKR.US,D,20240930,000000,30.56,31.01,30.25,30.6,1142538,0
+AMKR.US,D,20241001,000000,30.52,30.6,29.05,29.12,1246492,0
+AMKR.US,D,20241002,000000,29.41,30.1536,29.2379,29.71,843377,0
+AMKR.US,D,20241003,000000,29.37,29.8044,29.015,29.09,1383187,0
+AMKR.US,D,20241004,000000,30.69,31.08,30.05,30.5,2238330,0
+AMKR.US,D,20241007,000000,30.16,30.55,29.78,30.08,1125425,0
+AMKR.US,D,20241008,000000,29.99,30.312,29.7001,30.16,1125794,0
+AMKR.US,D,20241009,000000,30.13,30.71,29.797481,30.51,858070,0
+AMKR.US,D,20241010,000000,30.01,30.27,29.66,30.22,1450331,0
+AMKR.US,D,20241011,000000,30.15,31.07,30.15,30.92,752188,0
+AMKR.US,D,20241014,000000,31.25,31.67,31.1201,31.61,723761,0
+AMKR.US,D,20241015,000000,31.45,31.72,29.96,29.98,1407536,0
+AMKR.US,D,20241016,000000,30.72,30.78,30.02,30.48,1080768,0
+AMKR.US,D,20241017,000000,31.46,31.57,30.89,30.95,1351193,0
+AMKR.US,D,20241018,000000,31.2,31.21,30.355,30.53,970744,0
+AMKR.US,D,20241021,000000,30.43,30.99,30.2,30.3,1162436,0
+AMKR.US,D,20241022,000000,30.23,30.35,29.76,29.97,865315,0
+AMKR.US,D,20241023,000000,29.8,30.15,29.07,29.48,1108484,0
+AMKR.US,D,20241024,000000,29.75,29.93,29.15,29.37,848700,0
+AMKR.US,D,20241025,000000,29.85,30.21,29.71,29.88,1065125,0
+AMKR.US,D,20241028,000000,30,30.23,29.25,29.53,2422688,0
+AMKR.US,D,20241029,000000,24.99,28.17,24.1,27.98,5920528,0
+AMKR.US,D,20241030,000000,27.06,27.73,26.47,26.73,2502070,0
+AMKR.US,D,20241031,000000,26.68,26.68,25.44,25.45,2377687,0
+AMKR.US,D,20241101,000000,25.69,26.545,25.69,26,1653543,0
+AMKR.US,D,20241104,000000,25.92,26.92,25.92,26.02,1608935,0
+AMKR.US,D,20241105,000000,25.92,26.34,25.8,26.325,1219987,0
+AMKR.US,D,20241106,000000,27.12,27.595,26.81,27.37,1513989,0
+AMKR.US,D,20241107,000000,27.91,28.43,27.61,27.75,1416821,0
+AMKR.US,D,20241108,000000,27.51,27.59,27.115,27.36,1028119,0
+AMKR.US,D,20241111,000000,27.12,27.18,26.5924,27.1,887501,0
+AMKR.US,D,20241112,000000,27.03,27.09,26.3004,26.48,966097,0
+AMKR.US,D,20241113,000000,26.34,26.61,25.7,25.98,1172229,0
+AMKR.US,D,20241114,000000,26.31,26.585,25.81,26.02,1020806,0
+AMKR.US,D,20241115,000000,25.51,25.78,25.02,25.19,1033713,0
+AMKR.US,D,20241118,000000,25.01,25.49,25.01,25.39,1132108,0
+AMKR.US,D,20241119,000000,25.23,25.4497,25.09,25.37,900580,0
+AMKR.US,D,20241120,000000,25.26,25.405,25.02,25.36,853146,0
+AMKR.US,D,20241121,000000,25.57,26.47,25.45,26.35,891629,0
+AMKR.US,D,20241122,000000,26.25,26.64,26.25,26.54,801621,0
+AMKR.US,D,20241125,000000,26.89,27.35,26.78,26.89,1247801,0
+AMKR.US,D,20241126,000000,27.06,27.1,26.15,26.28,950462,0
+AMKR.US,D,20241127,000000,26.29,26.43,25.53,26.02,802430,0
+AMKR.US,D,20241129,000000,26.3,26.77,26.2601,26.44,511282,0
+AMKR.US,D,20241202,000000,26.51,27.38,26.395,27.28,961462,0
+AMKR.US,D,20241203,000000,27.13,27.13,26.59,26.98,1988358,0
+AMKR.US,D,20241204,000000,27.15,27.3,26.36,26.54,1568114,0
+AMKR.US,D,20241205,000000,26.63,26.745,25.83,26.01,1210366,0
+AMKR.US,D,20241206,000000,26.14,26.42,26.02,26.28,810297,0
+AMKR.US,D,20241209,000000,26.28,27.28,26.255,26.79,1518802,0
+AMKR.US,D,20241210,000000,26.82,26.82,26.02,26.06,1241654,0
+AMKR.US,D,20241211,000000,26.37,26.84,26.18,26.69,1594622,0
+AMKR.US,D,20241212,000000,26.37,26.58,26.07,26.38,1055916,0
+AMKR.US,D,20241213,000000,26.69,26.94,26.29,26.54,1451912,0
+AMKR.US,D,20241216,000000,26.55,27.29,26.47,26.98,1334503,0
+AMKR.US,D,20241217,000000,26.93,27.22,26.41,26.62,1302598,0
+AMKR.US,D,20241218,000000,26.93,27.47,25.28,25.55,1550873,0
+AMKR.US,D,20241219,000000,25.62,25.94,25.0823,25.13,1543412,0
+AMKR.US,D,20241220,000000,25.06,25.84,24.8,25.27,4242155,0
+AMKR.US,D,20241223,000000,25.67,26.37,25.461,26.27,924753,0
+AMKR.US,D,20241224,000000,26.29,26.59,26.06,26.47,370666,0
+AMKR.US,D,20241226,000000,26.2,26.6577,26.02,26.4,594708,0
+AMKR.US,D,20241227,000000,26.23,26.32,25.889,26.06,615767,0
+AMKR.US,D,20241230,000000,25.6,26.03,25.36,25.79,707468,0
+AMKR.US,D,20241231,000000,25.87,26.035,25.51,25.69,931671,0
+AMKR.US,D,20250102,000000,26.14,26.68,25.87,26.01,1291908,0
+AMKR.US,D,20250103,000000,26.26,26.71,25.965,26.53,857415,0
+AMKR.US,D,20250106,000000,26.84,27.5,26.63,26.73,1605023,0
+AMKR.US,D,20250107,000000,27.11,27.3299,26.42,26.56,860536,0
+AMKR.US,D,20250108,000000,26.29,26.305,25.7,26.02,774516,0
+AMKR.US,D,20250110,000000,25.71,25.775,25.27,25.58,860714,0
+AMKR.US,D,20250113,000000,25.19,25.4793,24.95,25.42,982098,0
+AMKR.US,D,20250114,000000,25.69,25.91,25,25.31,887917,0
+AMKR.US,D,20250115,000000,25.95,26.05,25.27,25.28,1732327,0
+AMKR.US,D,20250116,000000,25.82,26.42,25.44,25.46,1354027,0
+AMKR.US,D,20250117,000000,26.09,26.28,25.46,25.91,1580443,0
+AMKR.US,D,20250121,000000,26.17,27.7,26.15,26.72,2620181,0
+AMKR.US,D,20250122,000000,26.87,27.31,26.47,26.53,1165264,0
+AMKR.US,D,20250123,000000,26.04,26.3798,25.89,25.9,1169197,0
+AMKR.US,D,20250124,000000,26.01,26.06,25.52,25.69,1383078,0
+AMKR.US,D,20250127,000000,24.71,24.88,23.4,23.72,2650454,0
+AMKR.US,D,20250128,000000,23.75,24.12,23.36,24.07,1636872,0
+AMKR.US,D,20250129,000000,24.4,24.56,23.87,24.52,1336823,0
+AMKR.US,D,20250130,000000,24.85,25.14,24.56,24.87,1330636,0
+AMKR.US,D,20250131,000000,25.06,25.38,24.47,24.61,1419184,0
+AMKR.US,D,20250203,000000,24,24.305,23.33,23.975,1234350,0
+AMKR.US,D,20250204,000000,24.02,24.39,23.87,24.26,998945,0
+AMKR.US,D,20250205,000000,24.29,24.97,24.08,24.9,1132751,0
+AMKR.US,D,20250206,000000,24.77,24.98,24.47,24.6,1097645,0
+AMKR.US,D,20250207,000000,24.72,24.95,24.17,24.33,1377729,0
+AMKR.US,D,20250210,000000,24.52,24.9577,24.19,24.36,2725723,0
+AMKR.US,D,20250211,000000,22.27,23.17,21.59,21.595,5336029,0
+AMKR.US,D,20250212,000000,21.5,22.18,21.46,21.845,3511375,0
+AMKR.US,D,20250213,000000,21.91,22.24,21.8,22.19,1929542,0
+AMKR.US,D,20250214,000000,22.19,22.57,21.84,22.51,2011374,0
+AMKR.US,D,20250218,000000,22.72,23.149,22.3449,22.89,1963108,0
+AMKR.US,D,20250219,000000,22.8,23.18,22.695,22.72,1413499,0
+AMKR.US,D,20250220,000000,22.85,23.3,22.85,23.01,1509856,0
+AMKR.US,D,20250221,000000,23.15,23.15,22.1,22.24,1165834,0
+AMKR.US,D,20250224,000000,22.37,22.52,21.95,21.95,1665850,0
+AMKR.US,D,20250225,000000,21.95,22.195,21.57,21.72,1881373,0
+AMKR.US,D,20250226,000000,22.18,22.47,21.92,22.14,1857519,0
+AMKR.US,D,20250227,000000,22.86,22.86,20.95,20.98,1764891,0
+AMKR.US,D,20250228,000000,20.88,21.34,20.56,21.1,2395642,0
+AMKR.US,D,20250303,000000,21.31,21.45,20.11,20.27,2729453,0
+AMKR.US,D,20250304,000000,20.3,20.97,19.93,20.4,3460178,0
+AMKR.US,D,20250305,000000,20.69,20.77,20.04,20.72,2299272,0
+AMKR.US,D,20250306,000000,20.11,20.47,19.74,19.95,2679576,0
+AMKR.US,D,20250307,000000,20.16,20.8063,19.6501,20.74,2833659,0
+AMKR.US,D,20250310,000000,20.3,20.52,19.76,19.82,1897250,0
+AMKR.US,D,20250311,000000,19.72,19.8,19.01,19.23,2408963,0
+AMKR.US,D,20250312,000000,19.57,19.628,19.1932,19.42,1911258,0
+AMKR.US,D,20250313,000000,19.29,19.63,18.87,18.99,1879220,0
+AMKR.US,D,20250314,000000,19.115,19.64,19.105,19.61,1856722,0
+AMKR.US,D,20250317,000000,19.29,19.8,19.13,19.59,2441643,0
+AMKR.US,D,20250318,000000,19.42,19.64,19.185,19.55,1353037,0
+AMKR.US,D,20250319,000000,19.62,19.94,19.3,19.57,1727805,0
+AMKR.US,D,20250320,000000,19.37,19.69,19.25,19.42,1606536,0
+AMKR.US,D,20250321,000000,19.08,19.515,18.925,19.42,14880424,0
+AMKR.US,D,20250324,000000,19.86,20.155,19.71,19.88,2563995,0
+AMKR.US,D,20250325,000000,19.8,20.035,19.58,19.69,1718966,0
+AMKR.US,D,20250326,000000,19.58,19.89,19.215,19.36,1727035,0
+AMKR.US,D,20250327,000000,19.22,19.33,18.2,18.32,3872251,0
+AMKR.US,D,20250328,000000,18.3,18.54,18.22,18.3,2932529,0
+AMKR.US,D,20250331,000000,18,18.16,17.605,18.06,2144968,0
+AMKR.US,D,20250401,000000,17.99,18.37,17.74,18.11,3336325,0
+AMKR.US,D,20250402,000000,17.88,18.665,17.82,18.63,4663908,0
+AMKR.US,D,20250403,000000,17.7,17.95,15.84,15.845,5379278,0
+AMKR.US,D,20250404,000000,15.39,15.44,14.07,14.88,3751451,0
+AMKR.US,D,20250407,000000,14.46,16.36,14.03,15.37,3652727,0
+AMKR.US,D,20250408,000000,15.91,16.165,14.585,14.92,4693645,0
+AMKR.US,D,20250409,000000,15.08,17.98,14.86,17.98,4083810,0
+AMKR.US,D,20250410,000000,17,17.145,15.54,15.99,2689908,0
+AMKR.US,D,20250411,000000,16.01,16.59,15.61,16.54,2409828,0
+AMKR.US,D,20250414,000000,17.255,17.49,16.57,16.98,2529241,0
+AMKR.US,D,20250415,000000,17.18,17.305,16.91,17.08,1529138,0
+AMKR.US,D,20250416,000000,16.315,16.6,15.64,16.15,2037327,0
+AMKR.US,D,20250417,000000,16.04,16.22,15.87,15.97,1690263,0
+AMKR.US,D,20250421,000000,15.24,15.92,15.24,15.89,2671398,0
+AMKR.US,D,20250422,000000,16.08,16.25,15.715,15.96,1789764,0
+AMKR.US,D,20250423,000000,16.92,17.18,16.25,16.4,2524451,0
+AMKR.US,D,20250424,000000,16.88,17.39,16.58,17.39,2304522,0
+AMKR.US,D,20250425,000000,17.05,17.66,17.05,17.55,2113788,0
+AMKR.US,D,20250428,000000,17.41,17.795,17.34,17.48,2937209,0
+AMKR.US,D,20250429,000000,17.66,17.66,16.68,17.02,3911681,0
+AMKR.US,D,20250430,000000,16.75,17.49,16.54,17.45,2876009,0
+AMKR.US,D,20250501,000000,17.7,17.85,17.37,17.48,2797152,0
+AMKR.US,D,20250502,000000,17.83,18.37,17.76,18.14,1866907,0
+AMKR.US,D,20250505,000000,17.9,18.16,17.76,17.77,1648893,0
+AMKR.US,D,20250506,000000,17.42,17.6555,17.25,17.48,1572412,0
+AMKR.US,D,20250507,000000,17.49,17.755,17.18,17.62,1592937,0
+AMKR.US,D,20250508,000000,17.82,18.24,17.59,18,1481699,0
+AMKR.US,D,20250509,000000,18.07,18.21,17.89,18.16,1728812,0
+AMKR.US,D,20250512,000000,19.05,19.89,19.025,19.63,2676959,0
+AMKR.US,D,20250513,000000,19.64,20.155,19.58,20.05,1926311,0
+AMKR.US,D,20250514,000000,20.12,20.28,19.885,20.09,1536600,0
+AMKR.US,D,20250515,000000,19.73,20.0382,19.64,19.92,1848178,0
+AMKR.US,D,20250516,000000,19.85,19.88,19.52,19.73,1799094,0
+AMKR.US,D,20250519,000000,19.23,19.44,19.11,19.26,1244240,0
+AMKR.US,D,20250520,000000,19.16,19.47,19.03,19.38,1061828,0
+AMKR.US,D,20250521,000000,19.09,19.38,18.63,18.75,1320045,0
+AMKR.US,D,20250522,000000,18.71,18.865,18.465,18.71,1207501,0
+AMKR.US,D,20250523,000000,18.06,18.365,17.97,18.27,1474290,0
+AMKR.US,D,20250527,000000,18.71,18.905,18.48,18.9,2507686,0
+AMKR.US,D,20250528,000000,18.85,18.9428,18.435,18.48,1798841,0
+AMKR.US,D,20250529,000000,18.92,18.92,18.4101,18.72,1675144,0
+AMKR.US,D,20250530,000000,18.51,18.6,17.79,18.02,3249242,0
+AMKR.US,D,20250602,000000,18.01,18.15,17.85,18.11,1756788,0
+AMKR.US,D,20250603,000000,18.15,18.87,17.81,18.87,2576025,0
+AMKR.US,D,20250604,000000,19.1,19.25,18.85,19.07,1287746,0
+AMKR.US,D,20250605,000000,19.15,19.22,18.65,18.83,1269523,0
+AMKR.US,D,20250606,000000,19.13,19.52,19.07,19.26,1531786,0
+AMKR.US,D,20250609,000000,19.62,20.105,19.4343,19.87,2468108,0
+AMKR.US,D,20250610,000000,20,20.665,19.95,20.45,1764552,0
+AMKR.US,D,20250611,000000,20.62,20.65,20.02,20.32,1611598,0
+AMKR.US,D,20250612,000000,20.22,20.515,20.2,20.39,1271401,0
+AMKR.US,D,20250613,000000,19.94,20.25,19.82,19.89,1570378,0
+AMKR.US,D,20250616,000000,20.07,20.6,20.02,20.45,1261894,0
+AMKR.US,D,20250617,000000,20.31,20.745,20.19,20.32,1308234,0
+AMKR.US,D,20250618,000000,20.43,20.54,20.13,20.36,1934026,0
+AMKR.US,D,20250620,000000,20.58,20.68,19.7902,20.16,2423212,0
+AMKR.US,D,20250623,000000,20.1,20.56,19.84,20.26,1645082,0
+AMKR.US,D,20250624,000000,20.6,21.19,20.5031,20.96,1851257,0
+AMKR.US,D,20250625,000000,21.13,21.2,20.89,21.01,1700521,0
+AMKR.US,D,20250626,000000,21.17,21.23,20.9312,21.18,1656165,0
+AMKR.US,D,20250627,000000,21.28,21.31,21.01,21.15,2357277,0
+AMKR.US,D,20250630,000000,21.26,21.3,20.875,20.99,1549925,0
+AMKR.US,D,20250701,000000,20.78,21.9138,20.71,21.48,1991135,0
+AMKR.US,D,20250702,000000,21.5,22.4,21.425,22.3,1821951,0
+AMKR.US,D,20250703,000000,22.38,22.45,22.01,22.23,824796,0
+AMKR.US,D,20250707,000000,21.98,22.17,21.42,21.44,1545783,0
+AMKR.US,D,20250708,000000,21.66,22.47,21.64,22.1,1616458,0
+AMKR.US,D,20250709,000000,22.13,22.3766,21.76,22.06,1179491,0
+AMKR.US,D,20250710,000000,22.17,22.23,21.78,21.89,1319437,0
+AMKR.US,D,20250711,000000,21.62,21.995,21.51,21.86,1286472,0
+AMKR.US,D,20250714,000000,21.63,21.63,20.96,21.32,1405859,0
+AMKR.US,D,20250715,000000,21.85,21.91,21.51,21.56,2259920,0
+AMKR.US,D,20250716,000000,21.47,21.47,20.59,21.23,2125070,0
+AMKR.US,D,20250717,000000,21.17,21.72,21.05,21.64,1430722,0
+AMKR.US,D,20250718,000000,21.78,21.81,21.3607,21.51,1094203,0
+AMKR.US,D,20250721,000000,21.63,22.04,21.63,21.95,1737783,0
+AMKR.US,D,20250722,000000,22.02,22.1,21.35,21.51,1627453,0
+AMKR.US,D,20250723,000000,21.755,21.755,21.22,21.52,1312365,0
+AMKR.US,D,20250724,000000,21.48,21.4999,21.02,21.14,1699047,0
+AMKR.US,D,20250725,000000,21.03,21.22,20.9112,21.16,1233794,0
+AMKR.US,D,20250728,000000,21.51,21.53,20.865,21.23,4101951,0
+AMKR.US,D,20250729,000000,24.52,26.31,24.375,25.08,9435078,0
+AMKR.US,D,20250730,000000,25.235,25.38,23.18,23.94,4966505,0
+AMKR.US,D,20250731,000000,23.79,23.875,22.53,22.56,3300751,0
+AMKR.US,D,20250801,000000,22.03,22.31,21.565,21.75,2120412,0
+AMKR.US,D,20250804,000000,21.99,22.36,21.87,22.35,2516397,0
+AMKR.US,D,20250805,000000,22.45,22.62,21.9602,22.17,1855048,0
+AMKR.US,D,20250806,000000,22.41,22.4328,22.02,22.21,2636920,0
+AMKR.US,D,20250807,000000,23.34,23.36,22.45,22.87,3107981,0
+AMKR.US,D,20250808,000000,22.91,23.17,22.68,23.13,2284895,0
+AMKR.US,D,20250811,000000,23.34,23.74,23.11,23.15,2370097,0
+AMKR.US,D,20250812,000000,23.28,24.38,23.05,24.36,2002949,0
+AMKR.US,D,20250813,000000,24.38,24.97,24.37,24.96,1800008,0
+AMKR.US,D,20250814,000000,24.65,24.69,24.13,24.52,1655530,0
+AMKR.US,D,20250815,000000,24.26,24.265,23.65,23.76,1816047,0
+AMKR.US,D,20250818,000000,23.79,24.15,23.77,24.05,1544871,0
+AMKR.US,D,20250819,000000,24.1,24.31,23.62,23.74,1557511,0
+AMKR.US,D,20250820,000000,23.64,23.73,22.74,23,1969129,0
+AMKR.US,D,20250821,000000,22.89,23.23,22.81,23.21,1369542,0
+AMKR.US,D,20250822,000000,23.23,24.53,23.22,24.09,2201700,0
+AMKR.US,D,20250825,000000,24.03,24.275,23.8811,24.15,1279323,0
+AMKR.US,D,20250826,000000,24.17,24.525,24.14,24.36,1768664,0
+AMKR.US,D,20250827,000000,24.47,24.61,24.27,24.58,1557664,0
+AMKR.US,D,20250828,000000,24.585,24.795,24.44,24.66,1460182,0
+AMKR.US,D,20250829,000000,24.54,24.6124,23.96,24.19,1501003,0
+AMKR.US,D,20250902,000000,23.44,23.94,23.365,23.9,1412047,0
+AMKR.US,D,20250903,000000,23.89,24.35,23.61,23.8,2377101,0
+AMKR.US,D,20250904,000000,23.62,24.335,23.38,24.29,1352371,0
+AMKR.US,D,20250905,000000,24.6,24.82,24.18,24.64,2369607,0
+AMKR.US,D,20250908,000000,24.64,25.13,24.6,24.83,2371910,0
+AMKR.US,D,20250909,000000,24.99,25.38,24.7812,24.87,3273167,0
+AMKR.US,D,20250910,000000,25.37,25.37,24.6,24.79,2847784,0
+AMKR.US,D,20250911,000000,24.9,25.41,24.86,25.38,2527861,0
+AMKR.US,D,20250912,000000,25.34,25.595,24.97,25.46,1630116,0
+AMKR.US,D,20250915,000000,25.87,26,25.5209,25.68,1539280,0
+AMKR.US,D,20250916,000000,27.915,28.2199,26.4832,27.04,3734644,0
+AMKR.US,D,20250917,000000,26.85,27.19,26.16,26.62,2250419,0
+AMKR.US,D,20250918,000000,27.88,29.19,27.55,29.16,4287652,0
+AMKR.US,D,20250919,000000,29.31,29.39,28.24,28.31,5206847,0
+AMKR.US,D,20250922,000000,28.49,29.99,28.42,29.53,3021846,0
+AMKR.US,D,20250923,000000,29.665,30.35,29.445,29.58,2542671,0
+AMKR.US,D,20250924,000000,29.39,29.71,28.96,29.355,1725397,0
+AMKR.US,D,20250925,000000,28.78,29.34,28.32,29.16,1729800,0
+AMKR.US,D,20250926,000000,29.19,29.47,28.75,29.025,1642599,0
+AMKR.US,D,20250929,000000,29.31,29.4499,28.5,28.52,2411985,0
+AMKR.US,D,20250930,000000,28.47,28.81,28.0312,28.4,2088624,0
+AMKR.US,D,20251001,000000,28.24,29.545,28.17,29.47,2005860,0
+AMKR.US,D,20251002,000000,30.17,30.17,29.34,29.64,1394962,0
+AMKR.US,D,20251003,000000,29.76,30.04,29.16,29.38,2045400,0
+AMKR.US,D,20251006,000000,30.44,30.67,30.1501,30.57,2468918,0
+AMKR.US,D,20251007,000000,33.54,33.54,29.33,29.75,5731193,0
+AMKR.US,D,20251008,000000,29.755,30.69,29.7,30.61,2907621,0
+AMKR.US,D,20251009,000000,30.62,30.954,30.03,30.63,2209127,0
+AMKR.US,D,20251010,000000,31.085,31.39,28.19,28.26,5046108,0
+AMKR.US,D,20251013,000000,30.05,30.52,29.71,30.46,2394941,0
+AMKR.US,D,20251014,000000,29.41,30.43,29.39,29.91,2393154,0
+AMKR.US,D,20251015,000000,30.57,31.34,30.23,31.28,2395686,0
+AMKR.US,D,20251016,000000,32.925,32.925,31.09,31.5,3730031,0
+AMKR.US,D,20251017,000000,31.04,31.49,30.59,31.29,1919111,0
+AMKR.US,D,20251020,000000,32.15,32.75,31.9516,32.28,2009327,0
+AMKR.US,D,20251021,000000,32.13,32.49,31.68,32.15,2077973,0
+AMKR.US,D,20251022,000000,31.67,31.92,30.26,30.77,2310642,0
+AMKR.US,D,20251023,000000,30.5,32.185,30.4421,31.98,1613093,0
+AMKR.US,D,20251024,000000,32.945,33.33,32.415,32.77,3169490,0
+AMKR.US,D,20251027,000000,33.6,33.82,32.97,33.18,4820337,0
+AMKR.US,D,20251028,000000,30.61,32.98,29.5,32.16,9760013,0
+AMKR.US,D,20251029,000000,32.3,33.75,32.3,32.69,4759312,0
+AMKR.US,D,20251030,000000,32.405,32.64,31.74,31.92,2582540,0
+AMKR.US,D,20251031,000000,32.16,32.75,31.92,32.28,2409817,0
+AMKR.US,D,20251103,000000,33.94,38.22,33.8143,37.84,10475805,0
+AMKR.US,D,20251104,000000,35.66,36.798,35.19,35.25,5389313,0
+AMKR.US,D,20251105,000000,35.69,37.29,35.38,36.55,3113074,0
+AMKR.US,D,20251106,000000,36.66,36.71,34.46,35.15,3538485,0
+AMKR.US,D,20251107,000000,34.15,34.79,33.1402,34.78,3550412,0
+AMKR.US,D,20251110,000000,35.9,36.27,34.9,35.21,3665513,0
+AMKR.US,D,20251111,000000,34.79,34.811,34.12,34.26,1647821,0
+AMKR.US,D,20251112,000000,34.75,35.26,34.29,34.47,2074729,0
+AMKR.US,D,20251113,000000,33.72,34.1024,31.37,31.95,3383650,0
+AMKR.US,D,20251114,000000,30.52,32.49,30.45,31.68,3138104,0
+AMKR.US,D,20251117,000000,31.09,32.08,30.6,30.89,2270087,0
+AMKR.US,D,20251118,000000,30.36,31.09,29.762,30.69,3073502,0
+AMKR.US,D,20251119,000000,31.12,31.98,30.63,31.43,2333945,0
+AMKR.US,D,20251120,000000,33.485,33.85,30.14,30.19,4138202,0
+AMKR.US,D,20251121,000000,30.25,32.42,30.03,32.05,3650759,0
+AMKR.US,D,20251124,000000,32.45,33.35,32.35,33.135,3213424,0
+AMKR.US,D,20251125,000000,33,33.98,32.4,33.8,2622421,0
+AMKR.US,D,20251126,000000,34,35.265,33.94,34.92,2461552,0
+AMKR.US,D,20251128,000000,35.32,36.43,35.32,36.39,1901630,0
+AMKR.US,D,20251201,000000,35.86,38.02,35.74,37.74,3329566,0
+AMKR.US,D,20251202,000000,38.44,40.93,37.92,40.65,5122447,0
+AMKR.US,D,20251203,000000,40.755,44.065,40.34,43.93,5742919,0
+AMKR.US,D,20251204,000000,43.355,43.91,42.6,43.18,4590149,0
+AMKR.US,D,20251205,000000,43.9,43.94,42.9,43.23,4110566,0
+AMKR.US,D,20251208,000000,43.56,45.18,43.01,44.71,3637995,0
+AMKR.US,D,20251209,000000,44.06,44.73,43.13,44.61,3421691,0
+AMKR.US,D,20251210,000000,45.475,46.97,45.2,46.85,5540490,0
+AMKR.US,D,20251211,000000,46.32,47.28,45.6,47.04,2662259,0
+AMKR.US,D,20251212,000000,46.24,46.89,43.8101,44.31,4626220,0
+AMKR.US,D,20251215,000000,44.87,45.23,43.56,43.91,2521113,0
+AMKR.US,D,20251216,000000,43.65,43.65,39.12,40.28,5390867,0
+AMKR.US,D,20251217,000000,40.975,41.1792,38.67,38.87,3795800,0
+AMKR.US,D,20251218,000000,40.775,40.95,39.14,39.3,3146297,0
+AMKR.US,D,20251219,000000,39.4,40.82,39.38,40.39,4884784,0
+AMKR.US,D,20251222,000000,41.795,41.795,40.53,40.79,2024352,0
+AMKR.US,D,20251223,000000,40.505,40.99,40.495,40.86,1554375,0
+AMKR.US,D,20251224,000000,41.02,41.02,40.47,40.76,718353,0
+AMKR.US,D,20251226,000000,40.89,40.9413,39.89,40.59,1661684,0
+AMKR.US,D,20251229,000000,40.19,40.68,39.86,40.09,1670061,0
+AMKR.US,D,20251230,000000,40.29,41.22,40.23,40.4,2398701,0
+AMKR.US,D,20251231,000000,40.41,40.5455,39.47,39.48,1547301,0
+AMKR.US,D,20260102,000000,41.05,43.21,41.05,42.92,4218750,0
+AMKR.US,D,20260105,000000,45.905,48.41,45.452,48.13,7952895,0
+AMKR.US,D,20260106,000000,49.37,53.07,49.18,51.29,8803969,0
+AMKR.US,D,20260107,000000,49.98,53.53,49.88,52.72,6625007,0
+AMKR.US,D,20260108,000000,51.89,52.34,49.11,51,4461878,0
+AMKR.US,D,20260109,000000,51.54,52.4,50.3237,52.29,2860200,0
+AMKR.US,D,20260112,000000,51.06,52.71,49.88,51.58,4675535,0
+AMKR.US,D,20260113,000000,51.58,52.3199,50.403,51.95,2439244,0
+AMKR.US,D,20260114,000000,51.85,51.92,47.67,48.67,5650301,0
+AMKR.US,D,20260115,000000,52.225,54.1953,49.1,49.2,5760572,0
+AMKR.US,D,20260116,000000,49.52,50.17,46.77,48,3872791,0
+AMKR.US,D,20260120,000000,46.64,49.53,46.48,49.05,4458659,0
+AMKR.US,D,20260121,000000,49.69,54,49.69,53.46,5093462,0
+AMKR.US,D,20260122,000000,55.14,55.17,51.8402,52.45,4508674,0
+AMKR.US,D,20260123,000000,52.45,52.85,48.9989,49.71,3108839,0
+AMKR.US,D,20260126,000000,50.01,51.45,49.36,50.39,2331011,0
+AMKR.US,D,20260127,000000,51.25,51.4899,50.3,50.74,2508107,0
+AMKR.US,D,20260128,000000,51.99,52.56,50.51,50.96,2925415,0
+AMKR.US,D,20260129,000000,51.23,52.38,48.395,50,3378674,0
+AMKR.US,D,20260130,000000,48.73,50.985,47.79,48.33,3383111,0
+AMKR.US,D,20260202,000000,47.25,49.43,47.25,48.2,2820754,0
+AMKR.US,D,20260203,000000,49.325,49.99,45.4,46.24,4746102,0
+AMKR.US,D,20260204,000000,46.13,47.645,42.14,43.87,5639977,0
+AMKR.US,D,20260205,000000,43.62,45.2851,43.02,44.27,4595931,0
+AMKR.US,D,20260206,000000,45.46,49.425,45.46,49.36,4223884,0
+AMKR.US,D,20260209,000000,48.63,53.22,47.965,52.52,8482840,0
+AMKR.US,D,20260210,000000,54.27,54.75,49.63,53.46,8312056,0
+AMKR.US,D,20260211,000000,54.32,57.09,53.49,56.17,5648368,0
+AMKR.US,D,20260212,000000,55.79,55.79,49.63,51.59,6198621,0
+AMKR.US,D,20260213,000000,47.885,49.14,47.083,47.48,12757901,0
+AMKR.US,D,20260217,000000,46.92,47.09,44.2901,46.84,6660389,0
+AMKR.US,D,20260218,000000,47.51,49.1,46.14,46.72,5823960,0
diff --git a/daily/us/nasdaq stocks/1/apadr.us.txt b/daily/us/nasdaq stocks/1/apadr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44000bd75b8bf307d78e5b4cab547522d8c22d35
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apadr.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APADR.US,D,20250827,000000,0.17,0.17,0.1601,0.165,1050695,0
+APADR.US,D,20250828,000000,0.16,0.16,0.16,0.16,144999,0
+APADR.US,D,20250829,000000,0.16,0.1702,0.14,0.16,920818,0
+APADR.US,D,20250902,000000,0.155,0.155,0.1401,0.155,52322,0
+APADR.US,D,20250903,000000,0.14,0.1501,0.14,0.1501,247000,0
+APADR.US,D,20250904,000000,0.1501,0.1501,0.1501,0.1501,589,0
+APADR.US,D,20250905,000000,0.15005,0.17,0.15005,0.17,105689,0
+APADR.US,D,20250909,000000,0.1602,0.1602,0.16,0.16,100100,0
+APADR.US,D,20250911,000000,0.16,0.17,0.16,0.17,140000,0
+APADR.US,D,20250912,000000,0.1501,0.1501,0.1501,0.1501,20000,0
+APADR.US,D,20250918,000000,0.16,0.16,0.1511,0.1511,73900,0
+APADR.US,D,20250922,000000,0.17,0.17,0.155,0.1551,9912,0
+APADR.US,D,20250923,000000,0.1551,0.1551,0.1551,0.1551,877,0
+APADR.US,D,20250924,000000,0.1551,0.1551,0.1551,0.1551,3100,0
+APADR.US,D,20250926,000000,0.1551,0.1551,0.1551,0.1551,12830,0
+APADR.US,D,20251001,000000,0.16,0.1651,0.16,0.1601,389912,0
+APADR.US,D,20251003,000000,0.17,0.17,0.17,0.17,89045,0
+APADR.US,D,20251006,000000,0.185,0.185,0.185,0.185,569,0
+APADR.US,D,20251007,000000,0.19,0.19,0.1624,0.19,1075,0
+APADR.US,D,20251008,000000,0.2469,0.2469,0.185,0.19,649409,0
+APADR.US,D,20251009,000000,0.19,0.19,0.19,0.19,24043,0
+APADR.US,D,20251020,000000,0.16251,0.16251,0.16251,0.16251,105,0
+APADR.US,D,20251021,000000,0.18,0.1941,0.18,0.19,357848,0
+APADR.US,D,20251022,000000,0.195,0.25,0.195,0.25,60976,0
+APADR.US,D,20251023,000000,0.190001,0.2,0.19,0.2,36058,0
+APADR.US,D,20251024,000000,0.22,0.22,0.22,0.22,1102,0
+APADR.US,D,20251027,000000,0.22,0.225,0.22,0.225,42397,0
+APADR.US,D,20251028,000000,0.225,0.24,0.225,0.24,521567,0
+APADR.US,D,20251029,000000,0.249899,0.249899,0.200002,0.200101,969,0
+APADR.US,D,20251030,000000,0.24,0.24,0.24,0.24,1393,0
+APADR.US,D,20251031,000000,0.2198,0.25,0.2198,0.24,32836,0
+APADR.US,D,20251103,000000,0.24,0.25,0.24,0.25,54744,0
+APADR.US,D,20251104,000000,0.24,0.24,0.235,0.235,235907,0
+APADR.US,D,20251106,000000,0.25,0.25,0.25,0.25,1368,0
+APADR.US,D,20251111,000000,0.25,0.25,0.25,0.25,50000,0
+APADR.US,D,20251113,000000,0.23,0.23,0.23,0.23,10027,0
+APADR.US,D,20251114,000000,0.23,0.23,0.2107,0.23,31896,0
+APADR.US,D,20251117,000000,0.215,0.2158,0.215,0.2158,4105,0
+APADR.US,D,20251119,000000,0.203,0.22,0.1936,0.1936,13701,0
+APADR.US,D,20251120,000000,0.2118,0.24,0.2118,0.2399,16179,0
+APADR.US,D,20251121,000000,0.22,0.22,0.22,0.22,106,0
+APADR.US,D,20251124,000000,0.2355,0.24,0.221,0.221,16288,0
+APADR.US,D,20251125,000000,0.23,0.23,0.2193,0.2222,88574,0
+APADR.US,D,20251126,000000,0.31,0.31,0.25141,0.265,2051169,0
+APADR.US,D,20251128,000000,0.2649,0.2922,0.25,0.289,118570,0
+APADR.US,D,20251201,000000,0.2866,0.29,0.255,0.28,345842,0
+APADR.US,D,20251202,000000,0.28,0.28,0.28,0.28,139,0
+APADR.US,D,20251203,000000,0.28,0.28,0.28,0.28,34603,0
+APADR.US,D,20251204,000000,0.28,0.28,0.255,0.2614,95104,0
+APADR.US,D,20251205,000000,0.28,0.28,0.2609,0.2609,1468,0
+APADR.US,D,20251209,000000,0.26,0.2798,0.251,0.2511,69699,0
+APADR.US,D,20251210,000000,0.251,0.251,0.251,0.251,802,0
+APADR.US,D,20251212,000000,0.2555,0.2555,0.25,0.251,8271,0
+APADR.US,D,20251215,000000,0.24,0.25,0.211,0.211,10190,0
+APADR.US,D,20251217,000000,0.211,0.25,0.211,0.23,38472,0
+APADR.US,D,20251218,000000,0.249,0.249,0.237,0.237,25453,0
+APADR.US,D,20251222,000000,0.201,0.2255,0.201,0.2255,13310,0
+APADR.US,D,20251223,000000,0.275,0.275,0.275,0.275,195,0
+APADR.US,D,20251224,000000,0.215,0.25,0.215,0.25,1120,0
+APADR.US,D,20251226,000000,0.23,0.23,0.22,0.23,2715,0
+APADR.US,D,20251229,000000,0.214,0.2254,0.214,0.2254,1852,0
+APADR.US,D,20251230,000000,0.23,0.25,0.23,0.25,1412,0
+APADR.US,D,20251231,000000,0.25,0.25,0.25,0.25,768,0
+APADR.US,D,20260105,000000,0.23,0.23,0.161,0.1775,319024,0
+APADR.US,D,20260106,000000,0.1781,0.2171,0.1755,0.1949,37224,0
+APADR.US,D,20260107,000000,0.24,0.2749,0.2368,0.2368,2721,0
+APADR.US,D,20260108,000000,0.25,0.25,0.25,0.25,275,0
+APADR.US,D,20260109,000000,0.1611,0.251,0.1611,0.25,19042,0
+APADR.US,D,20260112,000000,0.2608,0.2608,0.25,0.26,22657,0
+APADR.US,D,20260113,000000,0.275,0.275,0.2675,0.275,5821,0
+APADR.US,D,20260114,000000,0.26,0.275,0.22,0.22,10209,0
+APADR.US,D,20260115,000000,0.2474,0.2474,0.215,0.215,12514,0
+APADR.US,D,20260120,000000,0.2529,0.28,0.2129,0.2158,21602,0
+APADR.US,D,20260121,000000,0.26,0.26,0.26,0.26,116,0
+APADR.US,D,20260123,000000,0.27,0.27,0.27,0.27,166,0
+APADR.US,D,20260126,000000,0.26,0.28,0.26,0.28,1445,0
+APADR.US,D,20260127,000000,0.28,0.3,0.28,0.3,10583,0
+APADR.US,D,20260128,000000,0.24,0.264,0.23,0.264,2000,0
+APADR.US,D,20260129,000000,0.23,0.26,0.23,0.26,2111,0
+APADR.US,D,20260130,000000,0.28,0.3,0.1653,0.19,184764,0
+APADR.US,D,20260202,000000,0.21,0.2499,0.2099,0.2099,5581,0
+APADR.US,D,20260203,000000,0.1931,0.2544,0.1931,0.25,5667,0
+APADR.US,D,20260204,000000,0.25,0.29,0.25,0.28,8732,0
+APADR.US,D,20260205,000000,0.2601,0.2601,0.2601,0.2601,1706,0
+APADR.US,D,20260206,000000,0.3,0.3,0.235,0.2689,167627,0
+APADR.US,D,20260209,000000,0.32,0.32,0.2477,0.3,31886,0
+APADR.US,D,20260210,000000,0.3,0.34,0.28,0.2901,340058,0
+APADR.US,D,20260211,000000,0.27,0.28,0.25,0.2501,117009,0
+APADR.US,D,20260212,000000,0.26,0.26,0.2008,0.2197,123634,0
+APADR.US,D,20260213,000000,0.24,0.2745,0.2293,0.2425,245905,0
+APADR.US,D,20260217,000000,0.25,0.2513,0.25,0.25,47252,0
+APADR.US,D,20260218,000000,0.28,0.319999,0.2501,0.31,693791,0
diff --git a/daily/us/nasdaq stocks/1/appf.us.txt b/daily/us/nasdaq stocks/1/appf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..131d7fcfeff025f01b335b13a7897e10c1cd178a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/appf.us.txt	
@@ -0,0 +1,2678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APPF.US,D,20150626,000000,12.15,14.87,12.11,14.08,3529100,0
+APPF.US,D,20150629,000000,13.26,14.24,13.26,13.7,332500,0
+APPF.US,D,20150630,000000,14.86,14.86,13.82,14.1,98628,0
+APPF.US,D,20150701,000000,14.8,14.8,13.75,14,215800,0
+APPF.US,D,20150702,000000,14.4,14.4,13.75,13.75,107900,0
+APPF.US,D,20150706,000000,14.09,14.09,13.5,13.95,19700,0
+APPF.US,D,20150707,000000,13.73,15.36,13.6,14.57,225000,0
+APPF.US,D,20150708,000000,14.5,14.5,14.15,14.35,160600,0
+APPF.US,D,20150709,000000,14.43,14.43,13.91,14.11,58000,0
+APPF.US,D,20150710,000000,14.36,14.79,14.2,14.79,23200,0
+APPF.US,D,20150713,000000,14.59,16.96,14.53,16.56,173900,0
+APPF.US,D,20150714,000000,16.56,16.575,15.48,15.78,69317,0
+APPF.US,D,20150715,000000,15.58,17.4,15.58,17.35,63031,0
+APPF.US,D,20150716,000000,17.45,17.45,16.97,17.2,36600,0
+APPF.US,D,20150717,000000,17.25,17.38,16.5,16.66,84600,0
+APPF.US,D,20150720,000000,16.74,17.2,16.52,17.02,47600,0
+APPF.US,D,20150721,000000,16.85,16.85,14.8,14.81,191400,0
+APPF.US,D,20150722,000000,14.95,15.21,14,14.21,123500,0
+APPF.US,D,20150723,000000,14.46,14.78,14,14.31,60000,0
+APPF.US,D,20150724,000000,14.37,14.96,14.37,14.71,30700,0
+APPF.US,D,20150727,000000,15.32,15.69,14,14.15,47800,0
+APPF.US,D,20150728,000000,14.28,14.74,14.21,14.7,54900,0
+APPF.US,D,20150729,000000,14.35,14.86,14.29,14.63,43200,0
+APPF.US,D,20150730,000000,14.74,15,14.2,14.8,50500,0
+APPF.US,D,20150731,000000,15.35,15.35,14.4,14.84,62500,0
+APPF.US,D,20150803,000000,15,16.469,14.54,15.36,172017,0
+APPF.US,D,20150804,000000,15.66,15.66,14.8,15.05,81400,0
+APPF.US,D,20150805,000000,15.54,15.54,14.61,15.35,108300,0
+APPF.US,D,20150806,000000,15.84,16.06,15.32,15.36,121639,0
+APPF.US,D,20150807,000000,16,16.8,15.32,15.64,128200,0
+APPF.US,D,20150810,000000,16,16.64,14.61,16.32,159600,0
+APPF.US,D,20150811,000000,16.1,16.75,15.32,16.66,36188,0
+APPF.US,D,20150812,000000,16.59,16.59,15.5,15.87,43100,0
+APPF.US,D,20150813,000000,15.97,16.7,15.97,16.4,23000,0
+APPF.US,D,20150814,000000,16.34,16.79,15.96,16.75,83600,0
+APPF.US,D,20150817,000000,16.55,17.93,16.41,17.43,73500,0
+APPF.US,D,20150818,000000,17.45,17.98,17.17,17.89,62300,0
+APPF.US,D,20150819,000000,17.84,18.25,17.4,17.69,98300,0
+APPF.US,D,20150820,000000,17.41,17.59,16.2,17.18,44600,0
+APPF.US,D,20150821,000000,16.78,17.14,16.12,16.92,94800,0
+APPF.US,D,20150824,000000,16.02,16.22,15,15.58,85607,0
+APPF.US,D,20150825,000000,16.31,16.7,15.54,15.78,31700,0
+APPF.US,D,20150826,000000,16.5,17.79,15.74,17.01,34600,0
+APPF.US,D,20150827,000000,17.57,17.57,16.63,17,69700,0
+APPF.US,D,20150828,000000,16.81,18,16.14,16.3,32200,0
+APPF.US,D,20150831,000000,16.11,16.19,15.45,16.01,76100,0
+APPF.US,D,20150901,000000,15.51,15.81,15.11,15.22,57200,0
+APPF.US,D,20150902,000000,15.71,15.84,15.01,15.7,48500,0
+APPF.US,D,20150903,000000,15.97,17.43,15.35,16.85,70800,0
+APPF.US,D,20150904,000000,16.54,17.31,15.45,17.2,33100,0
+APPF.US,D,20150908,000000,17.2,18.37,16.45,16.84,81500,0
+APPF.US,D,20150909,000000,16.91,18.03,16.83,17.65,42800,0
+APPF.US,D,20150910,000000,17.33,18.23,17.22,17.77,45026,0
+APPF.US,D,20150911,000000,17.61,18.23,17.53,18.23,28000,0
+APPF.US,D,20150914,000000,18.02,18.48,17.02,17.09,72400,0
+APPF.US,D,20150915,000000,17.08,17.7,16.61,17.41,53500,0
+APPF.US,D,20150916,000000,17.33,17.65,16.83,17,47600,0
+APPF.US,D,20150917,000000,16.88,17.87,16.88,17.61,61800,0
+APPF.US,D,20150918,000000,17.44,18.2,16.83,16.98,392700,0
+APPF.US,D,20150921,000000,17.14,17.76,16.65,17.75,79200,0
+APPF.US,D,20150922,000000,17.6,17.92,16.62,17.47,96500,0
+APPF.US,D,20150923,000000,17.44,17.93,17.1,17.41,79300,0
+APPF.US,D,20150924,000000,17.33,17.88,17,17.79,73088,0
+APPF.US,D,20150925,000000,17.9,17.9,17.12,17.51,70100,0
+APPF.US,D,20150928,000000,17.69,17.69,17.07,17.62,134665,0
+APPF.US,D,20150929,000000,17.49,17.62,16.91,17.1,72300,0
+APPF.US,D,20150930,000000,17.27,17.39,16.53,16.85,869500,0
+APPF.US,D,20151001,000000,16.85,17.1,16.24,16.97,106300,0
+APPF.US,D,20151002,000000,16.83,17.23,16.55,16.77,107000,0
+APPF.US,D,20151005,000000,16.91,17.38,16.68,17.3,98821,0
+APPF.US,D,20151006,000000,17.33,17.56,16.93,17.54,63500,0
+APPF.US,D,20151007,000000,17.45,18.39,17.1,18.3,129400,0
+APPF.US,D,20151008,000000,18.2,18.81,17.24,18.5,88000,0
+APPF.US,D,20151009,000000,18.61,19.72,18.36,19.64,78300,0
+APPF.US,D,20151012,000000,19.66,19.75,19.23,19.52,91076,0
+APPF.US,D,20151013,000000,19.35,19.93,19.14,19.54,46500,0
+APPF.US,D,20151014,000000,19.49,19.74,18.93,18.99,82700,0
+APPF.US,D,20151015,000000,18.99,19.31,18.47,19,129300,0
+APPF.US,D,20151016,000000,19.1,19.26,18.81,18.95,35600,0
+APPF.US,D,20151019,000000,18.91,19.12,18.71,18.9,43600,0
+APPF.US,D,20151020,000000,18.89,18.92,18.45,18.88,63527,0
+APPF.US,D,20151021,000000,18.75,18.75,17.63,17.68,80400,0
+APPF.US,D,20151022,000000,17.89,18.4,17.57,17.9,61400,0
+APPF.US,D,20151023,000000,18.11,18.23,17.83,18.04,49300,0
+APPF.US,D,20151026,000000,18,18.7,17.96,18.2,95500,0
+APPF.US,D,20151027,000000,18,18.05,17,17.1,64900,0
+APPF.US,D,20151028,000000,17.37,17.9,17.12,17.76,79000,0
+APPF.US,D,20151029,000000,17.73,18.08,17.49,17.63,76100,0
+APPF.US,D,20151030,000000,17.62,18.07,17.24,17.51,84500,0
+APPF.US,D,20151102,000000,17.6,18.46,17.36,18.22,213978,0
+APPF.US,D,20151103,000000,18.12,18.35,17.55,17.76,72700,0
+APPF.US,D,20151104,000000,17.75,17.91,17.29,17.58,30079,0
+APPF.US,D,20151105,000000,17.65,17.85,16.26,16.85,70800,0
+APPF.US,D,20151106,000000,16.83,17.25,16.72,17.17,24300,0
+APPF.US,D,20151109,000000,17.01,17.85,17.006,17.72,59639,0
+APPF.US,D,20151110,000000,17.9,17.9,16.01,16.46,131100,0
+APPF.US,D,20151111,000000,16.61,16.78,15.56,15.63,60200,0
+APPF.US,D,20151112,000000,16.03,16.03,15.35,15.44,42300,0
+APPF.US,D,20151113,000000,15.38,15.9,15.33,15.39,43100,0
+APPF.US,D,20151116,000000,15.32,15.91,15.32,15.65,42700,0
+APPF.US,D,20151117,000000,15.86,15.94,15.51,15.91,30200,0
+APPF.US,D,20151118,000000,16.02,16.05,15.53,15.99,30200,0
+APPF.US,D,20151119,000000,15.87,15.99,15.63,15.83,25500,0
+APPF.US,D,20151120,000000,15.76,16.04,15.61,15.79,35200,0
+APPF.US,D,20151123,000000,15.74,16.05,15.7,15.91,36800,0
+APPF.US,D,20151124,000000,15.8,16.05,15.66,15.99,21200,0
+APPF.US,D,20151125,000000,16,17,16,16.64,38200,0
+APPF.US,D,20151127,000000,16.75,17.79,16.74,16.75,18100,0
+APPF.US,D,20151130,000000,16.9,17.13,16.08,16.39,27900,0
+APPF.US,D,20151201,000000,16.37,16.88,16.19,16.66,24378,0
+APPF.US,D,20151202,000000,16.22,16.62,15.915,15.96,43874,0
+APPF.US,D,20151203,000000,16.13,16.25,15.555,15.57,30838,0
+APPF.US,D,20151204,000000,15.53,15.99,15.53,15.67,26200,0
+APPF.US,D,20151207,000000,15.67,15.82,15.52,15.64,41600,0
+APPF.US,D,20151208,000000,15.52,15.85,15.38,15.46,47560,0
+APPF.US,D,20151209,000000,15.36,15.7,15.31,15.51,24300,0
+APPF.US,D,20151210,000000,15.45,15.7,15.39,15.49,29800,0
+APPF.US,D,20151211,000000,15.11,15.73,15.1,15.35,72000,0
+APPF.US,D,20151214,000000,15.44,15.8,15.33,15.37,34759,0
+APPF.US,D,20151215,000000,15.55,15.59,15.29,15.43,26100,0
+APPF.US,D,20151216,000000,15.47,15.7,15.32,15.41,71400,0
+APPF.US,D,20151217,000000,15.47,15.51,15.21,15.29,74500,0
+APPF.US,D,20151218,000000,15.29,15.61,15.23,15.25,45600,0
+APPF.US,D,20151221,000000,15.4,15.5,15.11,15.41,26100,0
+APPF.US,D,20151222,000000,15.44,15.49,15.12,15.45,22599,0
+APPF.US,D,20151223,000000,15.54,16.64,15.16,16.43,45700,0
+APPF.US,D,20151224,000000,16.28,16.9,16.28,16.77,12120,0
+APPF.US,D,20151228,000000,16.74,16.77,16.34,16.69,17717,0
+APPF.US,D,20151229,000000,16.71,16.71,15.15,15.42,88317,0
+APPF.US,D,20151230,000000,15.48,15.5,14.61,14.64,54370,0
+APPF.US,D,20151231,000000,14.7,15.01,14.51,14.6,40154,0
+APPF.US,D,20160104,000000,14.52,15.19,13.2401,13.96,110183,0
+APPF.US,D,20160105,000000,13.9,14.03,13.77,13.95,53271,0
+APPF.US,D,20160106,000000,13.85,14,13.47,13.94,215668,0
+APPF.US,D,20160107,000000,13.75,14,13.48,13.61,123736,0
+APPF.US,D,20160108,000000,13.63,13.9699,13.51,13.7,93069,0
+APPF.US,D,20160111,000000,13.8,13.8,13.33,13.43,64207,0
+APPF.US,D,20160112,000000,13.46,13.49,12.67,13.01,116799,0
+APPF.US,D,20160113,000000,13.03,13.11,12.4601,12.83,54553,0
+APPF.US,D,20160114,000000,13,13.69,11.6,13.08,155176,0
+APPF.US,D,20160115,000000,12.83,13.2,12.402,13.16,53503,0
+APPF.US,D,20160119,000000,13.3,13.3,12.9,13.13,56600,0
+APPF.US,D,20160120,000000,12.98,13.34,12.63,13.2,40289,0
+APPF.US,D,20160121,000000,13.32,13.94,13.01,13.24,51611,0
+APPF.US,D,20160122,000000,13.47,14,13.19,13.79,33684,0
+APPF.US,D,20160125,000000,13.79,13.93,13.098,13.2,23870,0
+APPF.US,D,20160126,000000,13.16,13.57,13.01,13.22,129598,0
+APPF.US,D,20160127,000000,13.06,13.69,12.81,13.15,90972,0
+APPF.US,D,20160128,000000,13.08,13.28,13,13.21,21099,0
+APPF.US,D,20160129,000000,13.33,13.625,12.91,13.39,54930,0
+APPF.US,D,20160201,000000,13.32,13.32,13.06,13.13,28562,0
+APPF.US,D,20160202,000000,13,13.1,12.69,13.02,50761,0
+APPF.US,D,20160203,000000,13.29,13.31,12.6,13.06,100996,0
+APPF.US,D,20160204,000000,12.76,13.74,12.75,13.39,74204,0
+APPF.US,D,20160205,000000,13.2,13.24,12.78,13.09,216187,0
+APPF.US,D,20160208,000000,12.92,13.05,12.63,13.02,127335,0
+APPF.US,D,20160209,000000,12.87,13.18,12.72,12.95,78541,0
+APPF.US,D,20160210,000000,12.99,13.54,12.68,12.76,28879,0
+APPF.US,D,20160211,000000,12.72,12.96,12.55,12.75,35585,0
+APPF.US,D,20160212,000000,12.88,13,12.61,12.95,28881,0
+APPF.US,D,20160216,000000,13.06,14.01,12.95,13.94,85070,0
+APPF.US,D,20160217,000000,13.91,15,13.91,14.33,35673,0
+APPF.US,D,20160218,000000,14.35,14.73,14.33,14.72,30886,0
+APPF.US,D,20160219,000000,14.73,14.76,14.18,14.22,29161,0
+APPF.US,D,20160222,000000,14.26,14.28,13.84,13.86,24995,0
+APPF.US,D,20160223,000000,14.21,14.21,11.77,12.16,229221,0
+APPF.US,D,20160224,000000,11.98,12.09,11.82,11.98,78611,0
+APPF.US,D,20160225,000000,11.89,12.435,11.89,11.99,72164,0
+APPF.US,D,20160226,000000,12,12.06,11.71,11.77,84983,0
+APPF.US,D,20160229,000000,11.77,12.05,11.67,11.7,48957,0
+APPF.US,D,20160301,000000,11.7,12.419,11.58,11.83,71870,0
+APPF.US,D,20160302,000000,11.8,11.97,11.51,11.82,103410,0
+APPF.US,D,20160303,000000,11.86,11.97,11.6,11.63,36457,0
+APPF.US,D,20160304,000000,11.73,11.86,11.47,11.58,101595,0
+APPF.US,D,20160307,000000,11.48,12.1806,11.07,11.72,74151,0
+APPF.US,D,20160308,000000,11.58,11.9,11.25,11.61,122322,0
+APPF.US,D,20160309,000000,11.8,11.8836,11.455,11.69,25133,0
+APPF.US,D,20160310,000000,11.84,11.9,11.28,11.62,26190,0
+APPF.US,D,20160311,000000,11.67,11.81,11.481,11.81,50797,0
+APPF.US,D,20160314,000000,11.97,11.99,11.7,11.92,55290,0
+APPF.US,D,20160315,000000,12.01,12.01,11.81,11.96,31735,0
+APPF.US,D,20160316,000000,11.86,12.08,11.86,11.96,42232,0
+APPF.US,D,20160317,000000,12.02,12.06,11.75,11.98,56103,0
+APPF.US,D,20160318,000000,12.04,12.77,12,12.12,94910,0
+APPF.US,D,20160321,000000,12.26,12.29,11.75,11.79,33862,0
+APPF.US,D,20160322,000000,11.86,12,11.86,11.89,16533,0
+APPF.US,D,20160323,000000,11.96,12.09,11.89,12.09,32058,0
+APPF.US,D,20160324,000000,11.99,12.16,11.6937,12,27240,0
+APPF.US,D,20160328,000000,11.9,12.18,11.76,12.12,23314,0
+APPF.US,D,20160329,000000,12,12.33,12,12.23,37504,0
+APPF.US,D,20160330,000000,12.19,12.33,12.08,12.23,24219,0
+APPF.US,D,20160331,000000,12.23,12.3,12.064,12.24,21003,0
+APPF.US,D,20160401,000000,12.14,12.26,12.09,12.19,29219,0
+APPF.US,D,20160404,000000,12.43,12.43,12.14,12.19,13662,0
+APPF.US,D,20160405,000000,12.13,12.26,12.1,12.16,26241,0
+APPF.US,D,20160406,000000,12.18,12.38,12.07,12.18,20555,0
+APPF.US,D,20160407,000000,12.14,12.27,12.07,12.22,22306,0
+APPF.US,D,20160408,000000,12.24,12.33,12.1647,12.3,13749,0
+APPF.US,D,20160411,000000,12.3,12.415,12.21,12.3,19426,0
+APPF.US,D,20160412,000000,12.33,12.46,12.25,12.37,23950,0
+APPF.US,D,20160413,000000,12.37,12.38,12.28,12.37,41840,0
+APPF.US,D,20160414,000000,12.31,12.38,12.29,12.35,12978,0
+APPF.US,D,20160415,000000,12.35,12.41,12.25,12.31,10439,0
+APPF.US,D,20160418,000000,12.33,12.7,12.25,12.64,90505,0
+APPF.US,D,20160419,000000,12.73,13.25,12.63,12.97,114318,0
+APPF.US,D,20160420,000000,12.93,13.16,12.75,13.02,16026,0
+APPF.US,D,20160421,000000,12.9899,13.22,12.915,12.96,10739,0
+APPF.US,D,20160422,000000,12.88,13.19,12.81,12.87,15257,0
+APPF.US,D,20160425,000000,12.99,13.09,12.22,12.6,31520,0
+APPF.US,D,20160426,000000,12.75,13.15,12.5,13.1,25155,0
+APPF.US,D,20160427,000000,13.15,13.24,12.77,13.15,32617,0
+APPF.US,D,20160428,000000,13.04,13.095,12.76,12.78,14750,0
+APPF.US,D,20160429,000000,12.75,12.75,12.25,12.54,84125,0
+APPF.US,D,20160502,000000,12.51,12.955,12.09,12.69,68077,0
+APPF.US,D,20160503,000000,12.68,12.95,12.25,12.36,67568,0
+APPF.US,D,20160504,000000,12.25,12.55,12.2,12.3,43211,0
+APPF.US,D,20160505,000000,12.49,12.59,12.18,12.22,33694,0
+APPF.US,D,20160506,000000,12.26,12.35,12.07,12.35,28282,0
+APPF.US,D,20160509,000000,12.5,12.76,12.22,12.35,38965,0
+APPF.US,D,20160510,000000,12.25,12.75,12.25,12.5,82996,0
+APPF.US,D,20160511,000000,12.5,12.7999,12.31,12.48,42864,0
+APPF.US,D,20160512,000000,12.55,12.68,12.29,12.52,42212,0
+APPF.US,D,20160513,000000,12.27,12.81,12.185,12.7,108474,0
+APPF.US,D,20160516,000000,12.75,13,12.395,12.55,48840,0
+APPF.US,D,20160517,000000,12.51,13.15,12.39,12.99,385844,0
+APPF.US,D,20160518,000000,13.01,13.53,12.82,13.34,40451,0
+APPF.US,D,20160519,000000,13.3,13.57,12.97,13.08,14911,0
+APPF.US,D,20160520,000000,13.18,13.44,12.92,13.43,27260,0
+APPF.US,D,20160523,000000,13.36,13.71,13.14,13.51,136354,0
+APPF.US,D,20160524,000000,13.49,13.68,13.35,13.59,27631,0
+APPF.US,D,20160525,000000,13.7,13.75,13.4,13.67,52373,0
+APPF.US,D,20160526,000000,13.62,13.7,13.435,13.54,20984,0
+APPF.US,D,20160527,000000,13.65,13.99,13.64,13.81,34942,0
+APPF.US,D,20160531,000000,13.81,13.99,13.8,13.95,18169,0
+APPF.US,D,20160601,000000,13.98,14.23,13.88,14.19,25508,0
+APPF.US,D,20160602,000000,14.08,14.35,13.88,14.32,30443,0
+APPF.US,D,20160603,000000,14.42,14.78,14.26,14.6,32295,0
+APPF.US,D,20160606,000000,14.52,15.18,14.44,15.01,40972,0
+APPF.US,D,20160607,000000,14.92,15.02,14.76,14.91,23574,0
+APPF.US,D,20160608,000000,14.93,15.06,14.68,14.95,20573,0
+APPF.US,D,20160609,000000,14.84,15.232,14.5314,15.08,27682,0
+APPF.US,D,20160610,000000,14.93,15.21,14.6,14.8,27228,0
+APPF.US,D,20160613,000000,14.68,15.16,14.3511,15.09,43027,0
+APPF.US,D,20160614,000000,15.07,15.57,14.33,14.56,29391,0
+APPF.US,D,20160615,000000,14.55,14.63,14.1602,14.31,27068,0
+APPF.US,D,20160616,000000,14.17,14.59,13.36,14.46,25912,0
+APPF.US,D,20160617,000000,14.5,15.09,13.98,15.09,35777,0
+APPF.US,D,20160620,000000,15.06,15.06,14.53,14.66,24393,0
+APPF.US,D,20160621,000000,14.6,14.73,14.19,14.62,11635,0
+APPF.US,D,20160622,000000,14.54,14.94,13.924,14.46,37684,0
+APPF.US,D,20160623,000000,14.57,14.83,14.2,14.75,21777,0
+APPF.US,D,20160624,000000,14.18,14.48,13.555,13.98,38650,0
+APPF.US,D,20160627,000000,13.8,13.95,13.34,13.46,30408,0
+APPF.US,D,20160628,000000,13.53,14,13.53,13.66,28883,0
+APPF.US,D,20160629,000000,13.75,13.98,13.5,13.92,17988,0
+APPF.US,D,20160630,000000,13.87,14.41,13.67,14.41,29232,0
+APPF.US,D,20160701,000000,14.32,14.9699,14.115,14.63,11799,0
+APPF.US,D,20160705,000000,14.58,14.91,14.18,14.33,15708,0
+APPF.US,D,20160706,000000,14.37,14.455,14.1401,14.27,7970,0
+APPF.US,D,20160707,000000,14.35,14.46,14.14,14.31,14368,0
+APPF.US,D,20160708,000000,14.4,14.7,14.3,14.62,15522,0
+APPF.US,D,20160711,000000,14.7,14.7,14.46,14.62,12230,0
+APPF.US,D,20160712,000000,14.6999,15,14.6,14.98,20925,0
+APPF.US,D,20160713,000000,14.8999,15,14.7,14.98,14443,0
+APPF.US,D,20160714,000000,15,15,14.68,14.81,15866,0
+APPF.US,D,20160715,000000,14.91,15.12,14.65,15.06,17565,0
+APPF.US,D,20160718,000000,15.14,15.4,14.99,15.17,8219,0
+APPF.US,D,20160719,000000,15.08,15.48,14.87,15.35,19971,0
+APPF.US,D,20160720,000000,15.3999,15.5,14.98,15.19,14857,0
+APPF.US,D,20160721,000000,15.1,15.36,15.01,15.27,18184,0
+APPF.US,D,20160722,000000,15.18,15.5,15.12,15.24,10108,0
+APPF.US,D,20160725,000000,15.1,15.345,14.9,14.97,24452,0
+APPF.US,D,20160726,000000,15.06,15.49,14.79,15.38,13288,0
+APPF.US,D,20160727,000000,15.33,16.19,15.27,16.12,52478,0
+APPF.US,D,20160728,000000,16.04,16.2,15.8399,16.07,15424,0
+APPF.US,D,20160729,000000,16.11,16.17,15.62,16.03,13961,0
+APPF.US,D,20160801,000000,15.96,16.2,15.82,16.15,24816,0
+APPF.US,D,20160802,000000,16.2,16.2,16,16.11,7836,0
+APPF.US,D,20160803,000000,16.22,16.87,16.2,16.69,52159,0
+APPF.US,D,20160804,000000,16.47,16.9434,16.32,16.65,23537,0
+APPF.US,D,20160805,000000,16.74,16.88,16.26,16.74,49025,0
+APPF.US,D,20160808,000000,16.7,16.999,16.0999,16.93,74210,0
+APPF.US,D,20160809,000000,17,17.99,16.26,17.99,106562,0
+APPF.US,D,20160810,000000,18,18,16.02,17.98,22714,0
+APPF.US,D,20160811,000000,17.86,18.28,17.86,18.19,64800,0
+APPF.US,D,20160812,000000,18,18.39,18,18.19,19052,0
+APPF.US,D,20160815,000000,17.97,18.28,17.97,18.15,25438,0
+APPF.US,D,20160816,000000,18,18.42,17.97,18.23,51419,0
+APPF.US,D,20160817,000000,18.34,18.3999,18.19,18.24,14230,0
+APPF.US,D,20160818,000000,18.15,18.4099,18.0664,18.28,14776,0
+APPF.US,D,20160819,000000,18.2,18.45,18.05,18.19,24065,0
+APPF.US,D,20160822,000000,18.13,18.33,18.13,18.29,16196,0
+APPF.US,D,20160823,000000,18.31,18.54,18.215,18.32,21188,0
+APPF.US,D,20160824,000000,18.21,18.5699,18.19,18.42,17911,0
+APPF.US,D,20160825,000000,18.53,18.79,18.41,18.5,13965,0
+APPF.US,D,20160826,000000,18.61,18.84,18.15,18.5,10158,0
+APPF.US,D,20160829,000000,18.7,18.9199,18.6,18.68,20758,0
+APPF.US,D,20160830,000000,18.69,18.91,18.49,18.59,4451,0
+APPF.US,D,20160831,000000,18.63,18.9817,18.18,18.42,8266,0
+APPF.US,D,20160901,000000,18.28,18.75,17.51,18.35,31265,0
+APPF.US,D,20160902,000000,18.68,18.68,18.31,18.45,12691,0
+APPF.US,D,20160906,000000,18.58,18.7,18.52,18.62,22482,0
+APPF.US,D,20160907,000000,18.69,19,18.69,18.91,10484,0
+APPF.US,D,20160908,000000,18.93,18.9943,18.57,18.94,10071,0
+APPF.US,D,20160909,000000,18.94,18.94,18.24,18.24,25907,0
+APPF.US,D,20160912,000000,18.15,19,17.912,19,25976,0
+APPF.US,D,20160913,000000,18.85,19.2,18.31,18.63,23709,0
+APPF.US,D,20160914,000000,18.5938,19.78,18.459,19.74,29765,0
+APPF.US,D,20160915,000000,19.65,19.86,19.015,19.65,20275,0
+APPF.US,D,20160916,000000,19.82,19.9752,19.13,19.19,59979,0
+APPF.US,D,20160919,000000,19.3,19.3,18.87,18.99,16465,0
+APPF.US,D,20160920,000000,19.15,19.71,19.08,19.47,16283,0
+APPF.US,D,20160921,000000,19.51,19.72,19.43,19.6,16736,0
+APPF.US,D,20160922,000000,19.57,19.78,19.41,19.64,20735,0
+APPF.US,D,20160923,000000,19.9178,19.9178,19.63,19.66,10218,0
+APPF.US,D,20160926,000000,19.35,19.66,19.095,19.16,8792,0
+APPF.US,D,20160927,000000,19.255,19.5,19.11,19.39,10569,0
+APPF.US,D,20160928,000000,19.51,19.78,19.34,19.68,8378,0
+APPF.US,D,20160929,000000,19.58,19.68,19.07,19.11,14796,0
+APPF.US,D,20160930,000000,19.42,19.595,19.19,19.32,9338,0
+APPF.US,D,20161003,000000,19.31,19.31,18.62,18.73,16030,0
+APPF.US,D,20161004,000000,18.73,19.04,18.27,19.04,17566,0
+APPF.US,D,20161005,000000,19.07,19.16,18.88,18.93,14236,0
+APPF.US,D,20161006,000000,19.02,19.08,18.73,19.04,10934,0
+APPF.US,D,20161007,000000,18.83,19.08,18.8,19,8355,0
+APPF.US,D,20161010,000000,19.22,19.22,18.81,19.01,20863,0
+APPF.US,D,20161011,000000,19.05,19.05,18.62,18.78,7495,0
+APPF.US,D,20161012,000000,18.7,18.98,18.7,18.86,7879,0
+APPF.US,D,20161013,000000,18.7,18.87,18.39,18.68,11507,0
+APPF.US,D,20161014,000000,18.59,19.21,18.4,19.02,27879,0
+APPF.US,D,20161017,000000,19,19.31,18.75,18.9,18121,0
+APPF.US,D,20161018,000000,18.96,19.04,18.76,19.01,7741,0
+APPF.US,D,20161019,000000,18.98,19.32,18.96,19.14,16982,0
+APPF.US,D,20161020,000000,19.1,19.3599,19.03,19.08,14714,0
+APPF.US,D,20161021,000000,19.05,19.19,19.05,19.07,4266,0
+APPF.US,D,20161024,000000,19.21,19.27,19.1,19.2,6264,0
+APPF.US,D,20161025,000000,19.32,19.32,19.05,19.05,6891,0
+APPF.US,D,20161026,000000,19.01,19.2,18.981,19.09,8633,0
+APPF.US,D,20161027,000000,19.02,19.28,18.97,19,11935,0
+APPF.US,D,20161028,000000,18.96,19.06,18.9,19.01,12322,0
+APPF.US,D,20161031,000000,19.01,19.25,18.9,19.05,7816,0
+APPF.US,D,20161101,000000,18.9,19.05,18.9,19,19261,0
+APPF.US,D,20161102,000000,19,19.2,18.8,18.9,12545,0
+APPF.US,D,20161103,000000,19,19,18.85,18.85,19122,0
+APPF.US,D,20161104,000000,19.05,19.1,18.75,18.9,27419,0
+APPF.US,D,20161107,000000,19.15,19.15,18.9,19.1,15083,0
+APPF.US,D,20161108,000000,19.25,19.75,19.25,19.55,25138,0
+APPF.US,D,20161109,000000,19.45,19.45,19.05,19.25,24270,0
+APPF.US,D,20161110,000000,19.3,19.75,19.2,19.7,27057,0
+APPF.US,D,20161111,000000,19.7,22,19.65,22,61275,0
+APPF.US,D,20161114,000000,22,22.3196,21.4,21.55,35171,0
+APPF.US,D,20161115,000000,21.6,22.0305,21.35,21.475,13955,0
+APPF.US,D,20161116,000000,21.3,22.55,20.15,21.85,15582,0
+APPF.US,D,20161117,000000,21.75,21.95,21.25,21.55,13863,0
+APPF.US,D,20161118,000000,21.7,21.975,21.05,21.6,25480,0
+APPF.US,D,20161121,000000,21.75,22.05,21.4544,21.8,16555,0
+APPF.US,D,20161122,000000,21.75,22.35,21.7,22,30280,0
+APPF.US,D,20161123,000000,21.75,22.2,21.75,22,17178,0
+APPF.US,D,20161125,000000,22,22.05,21.45,21.5,12049,0
+APPF.US,D,20161128,000000,21.5,22.2,21.5,22.05,8260,0
+APPF.US,D,20161129,000000,22.15,22.15,21.9,21.9,3618,0
+APPF.US,D,20161130,000000,22.05,22.1,21.85,21.9,8074,0
+APPF.US,D,20161201,000000,21.8,22,21.082,21.45,17397,0
+APPF.US,D,20161202,000000,21.25,21.4,20.95,21,9532,0
+APPF.US,D,20161205,000000,21.05,21.75,21.05,21.75,17977,0
+APPF.US,D,20161206,000000,21.7,22,21.4,21.95,15975,0
+APPF.US,D,20161207,000000,21.85,21.95,21.7,21.85,13034,0
+APPF.US,D,20161208,000000,21.8,22.25,21.8,21.95,24003,0
+APPF.US,D,20161209,000000,21.9,22.45,21.9,22.2,22350,0
+APPF.US,D,20161212,000000,22,22,21.85,21.9,17249,0
+APPF.US,D,20161213,000000,22.1,22.695,21.9,21.95,31978,0
+APPF.US,D,20161214,000000,21.8,22.2,21.8,22.05,16517,0
+APPF.US,D,20161215,000000,22.2,22.35,21.85,22.25,21155,0
+APPF.US,D,20161216,000000,22.35,22.75,22.35,22.7,73207,0
+APPF.US,D,20161219,000000,22.8,23.2,22.8,22.95,25020,0
+APPF.US,D,20161220,000000,22.9,23.95,22.9,23.9,14184,0
+APPF.US,D,20161221,000000,23.8,24.5,23.65,24,12951,0
+APPF.US,D,20161222,000000,24.05,24.1,23.1695,23.7,13116,0
+APPF.US,D,20161223,000000,23.85,23.85,23.4,23.55,8197,0
+APPF.US,D,20161227,000000,23.45,23.6,23.25,23.4,8742,0
+APPF.US,D,20161228,000000,23.4,23.65,23.15,23.3,19009,0
+APPF.US,D,20161229,000000,23.45,23.9,23.45,23.85,13604,0
+APPF.US,D,20161230,000000,23.95,23.95,23.6,23.85,17524,0
+APPF.US,D,20170103,000000,23.95,23.95,22.8,23,51854,0
+APPF.US,D,20170104,000000,23,23,22.45,22.5,18976,0
+APPF.US,D,20170105,000000,22.6,22.75,22.25,22.4,11571,0
+APPF.US,D,20170106,000000,22.6,22.9,22.2,22.35,14827,0
+APPF.US,D,20170109,000000,22.35,22.65,22.2,22.3,10264,0
+APPF.US,D,20170110,000000,22.25,22.5,22.25,22.4,6212,0
+APPF.US,D,20170111,000000,22.35,22.65,22.2,22.45,16153,0
+APPF.US,D,20170112,000000,22.4,22.55,21.6316,22.4,18818,0
+APPF.US,D,20170113,000000,22.55,22.8,22.2,22.4,16133,0
+APPF.US,D,20170117,000000,22.15,22.3,21.85,21.9,14170,0
+APPF.US,D,20170118,000000,22.1,22.45,22.1,22.25,10477,0
+APPF.US,D,20170119,000000,22.2,22.3,22,22.2,4186,0
+APPF.US,D,20170120,000000,22.1,22.75,21.95,22.7,35617,0
+APPF.US,D,20170123,000000,22.7,23,22.695,22.85,8684,0
+APPF.US,D,20170124,000000,23,23,22.5268,22.65,15754,0
+APPF.US,D,20170125,000000,22.75,23,22.75,22.95,8843,0
+APPF.US,D,20170126,000000,22.95,23,22.75,22.9,4680,0
+APPF.US,D,20170127,000000,22.9,23.3,22.75,23.3,13436,0
+APPF.US,D,20170130,000000,22.8,23.2,22.75,22.9,6966,0
+APPF.US,D,20170131,000000,23,23.4,22.6045,22.65,13038,0
+APPF.US,D,20170201,000000,22.75,23.34,22.35,22.9,22449,0
+APPF.US,D,20170202,000000,22.9,22.9,22.65,22.75,6861,0
+APPF.US,D,20170203,000000,23.05,23.8,22.805,23,29442,0
+APPF.US,D,20170206,000000,22.8,24,22.5325,23.9,34581,0
+APPF.US,D,20170207,000000,23.85,24.05,23.85,23.9,9295,0
+APPF.US,D,20170208,000000,24,24,23.7,23.85,11072,0
+APPF.US,D,20170209,000000,23.57,24.8,23.525,24.65,16030,0
+APPF.US,D,20170210,000000,24.8,24.8,23.85,23.9,29508,0
+APPF.US,D,20170213,000000,24.35,24.4,23.95,24.05,10519,0
+APPF.US,D,20170214,000000,24.55,24.55,23.75,24,9562,0
+APPF.US,D,20170215,000000,24.15,24.4,23.6,23.7,12986,0
+APPF.US,D,20170216,000000,23.9,23.9,23.4,23.7,9063,0
+APPF.US,D,20170217,000000,23.8,24,23.65,23.8,15178,0
+APPF.US,D,20170221,000000,23.95,24.0333,23.6,23.7,5205,0
+APPF.US,D,20170222,000000,23.65,24.2,23.6,23.85,7532,0
+APPF.US,D,20170223,000000,23.6,23.945,23.55,23.65,8275,0
+APPF.US,D,20170224,000000,23.6,24.35,23.6,23.8,10216,0
+APPF.US,D,20170227,000000,24.075,25.05,23.985,25.05,26107,0
+APPF.US,D,20170228,000000,26,26,24.75,24.85,23147,0
+APPF.US,D,20170301,000000,24.65,24.95,24.5172,24.95,15639,0
+APPF.US,D,20170302,000000,24.6,24.8653,24.3,24.5,18234,0
+APPF.US,D,20170303,000000,24.1,24.95,23.8,23.95,81218,0
+APPF.US,D,20170306,000000,23.95,23.95,23.7,23.75,10523,0
+APPF.US,D,20170307,000000,23.5,23.9,22.8442,23.6,19152,0
+APPF.US,D,20170308,000000,23.75,24.75,23.75,24.4,76796,0
+APPF.US,D,20170309,000000,24.05,24.45,24.05,24.1,14419,0
+APPF.US,D,20170310,000000,24.1,24.35,23.9,24.2,10563,0
+APPF.US,D,20170313,000000,24.3514,25,24.3514,24.4,26653,0
+APPF.US,D,20170314,000000,24.5,24.505,24,24.5,8610,0
+APPF.US,D,20170315,000000,24.6,25.25,23.95,25.1,247386,0
+APPF.US,D,20170316,000000,25.3,26.05,24.71,25.05,64769,0
+APPF.US,D,20170317,000000,24.8,26.1,24.8,25.95,41306,0
+APPF.US,D,20170320,000000,25.75,26.05,25.15,25.2,24914,0
+APPF.US,D,20170321,000000,25.4,25.9,24.45,24.45,23831,0
+APPF.US,D,20170322,000000,24.3,24.55,23.5,24.2,296696,0
+APPF.US,D,20170323,000000,24.25,25.75,24.25,25.5,33653,0
+APPF.US,D,20170324,000000,25.6,25.95,25.4,25.7,25641,0
+APPF.US,D,20170327,000000,25.85,26.1,25.75,26,11520,0
+APPF.US,D,20170328,000000,25.8,26.2,24.85,26.05,9463,0
+APPF.US,D,20170329,000000,26.2,26.2,25.9,26.15,15367,0
+APPF.US,D,20170330,000000,26.25,27.5,26,27.5,27817,0
+APPF.US,D,20170331,000000,27.8,27.9,26.75,27.2,71035,0
+APPF.US,D,20170403,000000,27,28,27,27.45,27976,0
+APPF.US,D,20170404,000000,27.55,27.55,27.05,27.15,36889,0
+APPF.US,D,20170405,000000,27,27.2,25.7,25.9,42614,0
+APPF.US,D,20170406,000000,26.05,26.35,25.55,25.8,56030,0
+APPF.US,D,20170407,000000,25.95,26.65,25.1602,26,40058,0
+APPF.US,D,20170410,000000,26.1,26.675,25.05,25.7,38591,0
+APPF.US,D,20170411,000000,25.7,26.1,25.6133,26,27469,0
+APPF.US,D,20170412,000000,25.9,25.9,25.595,25.65,16293,0
+APPF.US,D,20170413,000000,25.67,25.94,25.3,25.4,21349,0
+APPF.US,D,20170417,000000,25.05,25.6,25.05,25.3,33495,0
+APPF.US,D,20170418,000000,25.05,25.8,25.05,25.45,21677,0
+APPF.US,D,20170419,000000,25.35,25.9,25.2,25.65,19633,0
+APPF.US,D,20170420,000000,25.75,26.35,25.6,25.9,31455,0
+APPF.US,D,20170421,000000,25.75,26.2,25.35,26.05,21408,0
+APPF.US,D,20170424,000000,26.2,26.45,26.1,26.4,16225,0
+APPF.US,D,20170425,000000,26.4,26.6,26.2,26.4,21804,0
+APPF.US,D,20170426,000000,26.35,26.75,26.35,26.6,35174,0
+APPF.US,D,20170427,000000,27,27.3,26.75,27.25,33767,0
+APPF.US,D,20170428,000000,27.3,27.5,26.26,26.55,40198,0
+APPF.US,D,20170501,000000,26.75,26.75,26.05,26.1,25003,0
+APPF.US,D,20170502,000000,26.1,26.45,25.65,26.25,27338,0
+APPF.US,D,20170503,000000,26.15,26.2,25.7,26.1,30345,0
+APPF.US,D,20170504,000000,26.25,26.25,25.85,26,16773,0
+APPF.US,D,20170505,000000,26.1,26.35,25.55,26,59321,0
+APPF.US,D,20170508,000000,27,27.326,26.428,26.9,56201,0
+APPF.US,D,20170509,000000,26.9,28.575,26.9,28.05,88637,0
+APPF.US,D,20170510,000000,27.95,28.45,27.504,28,63608,0
+APPF.US,D,20170511,000000,27.8,28.25,27.1,28.25,47342,0
+APPF.US,D,20170512,000000,28.1,28.3,27.95,28.1,25009,0
+APPF.US,D,20170515,000000,28.2,28.6589,28.1,28.25,46681,0
+APPF.US,D,20170516,000000,28.2,29.15,28.2,28.45,38158,0
+APPF.US,D,20170517,000000,28.15,28.45,27.5,27.65,62954,0
+APPF.US,D,20170518,000000,27.75,28.3,27.45,27.95,42721,0
+APPF.US,D,20170519,000000,28.25,28.25,27.65,27.85,32896,0
+APPF.US,D,20170522,000000,27.65,27.9,27.2,27.85,24945,0
+APPF.US,D,20170523,000000,27.85,27.9,27.5,27.7,39067,0
+APPF.US,D,20170524,000000,27.75,27.85,27.65,27.7,22732,0
+APPF.US,D,20170525,000000,27.9,27.95,27.748,27.825,35000,0
+APPF.US,D,20170526,000000,28.1,28.7,27.85,28.4,94186,0
+APPF.US,D,20170530,000000,28.6,28.825,28.3,28.5,82865,0
+APPF.US,D,20170531,000000,28.7,29.25,28.45,28.65,240413,0
+APPF.US,D,20170601,000000,28.55,30.15,28.35,29.9,145299,0
+APPF.US,D,20170602,000000,29.85,31.05,29.85,30.95,133658,0
+APPF.US,D,20170605,000000,31,35.2,31,32,121493,0
+APPF.US,D,20170606,000000,32.4,33,31.6,31.7,89731,0
+APPF.US,D,20170607,000000,31.75,32.05,31.3,31.45,73249,0
+APPF.US,D,20170608,000000,31.5,31.925,31.25,31.4,73409,0
+APPF.US,D,20170609,000000,31.55,31.75,30.65,31,95719,0
+APPF.US,D,20170612,000000,32,32.95,31.35,31.7,213655,0
+APPF.US,D,20170613,000000,32.2,32.34,31.2,31.4,94553,0
+APPF.US,D,20170614,000000,31.35,31.7,31.3,31.4,122334,0
+APPF.US,D,20170615,000000,31.1,31.7,30.8,31.45,181870,0
+APPF.US,D,20170616,000000,31.25,32.05,31.25,31.8,104691,0
+APPF.US,D,20170619,000000,31.7,32.4775,31.7,32.35,68296,0
+APPF.US,D,20170620,000000,32.5,32.9,32.25,32.6,69079,0
+APPF.US,D,20170621,000000,32.65,32.95,32.05,32.4,65765,0
+APPF.US,D,20170622,000000,32.45,32.9,32.069,32.55,47513,0
+APPF.US,D,20170623,000000,32.55,33.6,32.25,33.45,214219,0
+APPF.US,D,20170626,000000,33.7,34.35,32.555,34,207951,0
+APPF.US,D,20170627,000000,33.85,34.15,33,33.3,125909,0
+APPF.US,D,20170628,000000,33.45,34.2,32.9,34.15,47474,0
+APPF.US,D,20170629,000000,34.1,34.1,32.0919,32.45,86389,0
+APPF.US,D,20170630,000000,32.95,34.1,32.25,32.55,192307,0
+APPF.US,D,20170703,000000,32.8,34.3,31.2,31.45,49923,0
+APPF.US,D,20170705,000000,31.3,32.95,31.25,31.8,95079,0
+APPF.US,D,20170706,000000,31.45,32,31.15,31.55,195000,0
+APPF.US,D,20170707,000000,31.75,32.45,31.75,32.15,53880,0
+APPF.US,D,20170710,000000,32.6,32.9,32.15,32.725,97678,0
+APPF.US,D,20170711,000000,32.85,33,32.3,32.5,79712,0
+APPF.US,D,20170712,000000,32.65,33,32.5,32.9,57374,0
+APPF.US,D,20170713,000000,32.95,33.54,32.2,33.05,131405,0
+APPF.US,D,20170714,000000,33.05,33.8,33.05,33.45,101677,0
+APPF.US,D,20170717,000000,33.55,34.35,33.3,34.3,81292,0
+APPF.US,D,20170718,000000,34,34.7,33.5,34.65,72870,0
+APPF.US,D,20170719,000000,34.85,35.05,34.5,34.95,80689,0
+APPF.US,D,20170720,000000,35.2,36.525,34.7,35.8,99858,0
+APPF.US,D,20170721,000000,35.85,36.2,34.8,35.3,165931,0
+APPF.US,D,20170724,000000,35.4,35.7,35.05,35.45,63357,0
+APPF.US,D,20170725,000000,35.2,35.7,34.85,35.35,95885,0
+APPF.US,D,20170726,000000,35.15,35.4,35.1,35.3,69034,0
+APPF.US,D,20170727,000000,35.4,35.745,34.7,35.4,208184,0
+APPF.US,D,20170728,000000,35.15,35.7,34.75,35.6,53337,0
+APPF.US,D,20170731,000000,35.6,35.8,34.95,34.95,44287,0
+APPF.US,D,20170801,000000,35.05,35.5,34.75,35,101018,0
+APPF.US,D,20170802,000000,35,35.05,33.95,34.55,218351,0
+APPF.US,D,20170803,000000,34.45,34.7608,33.95,34.45,244619,0
+APPF.US,D,20170804,000000,34.7,35.85,34,35,140077,0
+APPF.US,D,20170807,000000,35.35,36.1,35,35.25,187737,0
+APPF.US,D,20170808,000000,37,38.85,36.5,37.8,602402,0
+APPF.US,D,20170809,000000,37.5,37.5,36.45,36.65,177488,0
+APPF.US,D,20170810,000000,36.35,36.4,35.6,35.8,355548,0
+APPF.US,D,20170811,000000,35.85,36.15,35.8,36,185210,0
+APPF.US,D,20170814,000000,36.25,37.35,35.9361,37.2,365713,0
+APPF.US,D,20170815,000000,37.3,38.4,37.05,38.15,192051,0
+APPF.US,D,20170816,000000,38.1,39.325,38,39,106226,0
+APPF.US,D,20170817,000000,38.75,40.55,38.4,40.05,312405,0
+APPF.US,D,20170818,000000,39.45,41.3,39.01,41.1,206010,0
+APPF.US,D,20170821,000000,40.7,41.75,40.2,40.65,177886,0
+APPF.US,D,20170822,000000,40.75,42.5,40.75,42.2,176193,0
+APPF.US,D,20170823,000000,42.4,42.45,41.25,41.7,183732,0
+APPF.US,D,20170824,000000,41.5,42,41.375,41.8,142113,0
+APPF.US,D,20170825,000000,41.9,42,41.4,41.8,176350,0
+APPF.US,D,20170828,000000,41.9,42,41.675,42,119856,0
+APPF.US,D,20170829,000000,41.6,41.9,41.15,41.4,208298,0
+APPF.US,D,20170830,000000,41.25,43.2,41.25,42.2,203933,0
+APPF.US,D,20170831,000000,42.45,43.15,42.3231,42.9,158515,0
+APPF.US,D,20170901,000000,42.85,43.397,42.4,43,156356,0
+APPF.US,D,20170905,000000,42.9,43.25,42.25,43.05,188531,0
+APPF.US,D,20170906,000000,43,43.85,42.775,43.55,187264,0
+APPF.US,D,20170907,000000,43.15,44.75,43,44.7,207006,0
+APPF.US,D,20170908,000000,44.5,45.6,43.85,43.95,205327,0
+APPF.US,D,20170911,000000,44.6,45.65,44.45,45.35,190313,0
+APPF.US,D,20170912,000000,45.55,46,44.8,45.1,160681,0
+APPF.US,D,20170913,000000,45.1,45.29,44.15,44.5,109462,0
+APPF.US,D,20170914,000000,44.45,44.8,44.06,44.3,114455,0
+APPF.US,D,20170915,000000,44.3,45.1,43.89,44.7,346219,0
+APPF.US,D,20170918,000000,44.75,45.1253,44.3,44.9,125632,0
+APPF.US,D,20170919,000000,44.9,45.275,44.75,45,139097,0
+APPF.US,D,20170920,000000,45.05,45.65,44.35,45.4,142066,0
+APPF.US,D,20170921,000000,45.45,46.45,45.14,46.05,101436,0
+APPF.US,D,20170922,000000,46.05,46.15,45.65,46.15,130538,0
+APPF.US,D,20170925,000000,46.15,46.15,45.8,46.1,175528,0
+APPF.US,D,20170926,000000,46.15,47,45.95,46.55,207761,0
+APPF.US,D,20170927,000000,46.9,48.2177,46.8,48,139212,0
+APPF.US,D,20170928,000000,48,48.4,46.3,47.05,254030,0
+APPF.US,D,20170929,000000,47.5,48.3,47.15,47.95,168989,0
+APPF.US,D,20171002,000000,48.15,48.95,47.9,48.8,134375,0
+APPF.US,D,20171003,000000,48.8,49.55,48.8,49.55,165040,0
+APPF.US,D,20171004,000000,49.65,49.95,49,49.55,211129,0
+APPF.US,D,20171005,000000,49.6,50.05,48.75,49.85,217909,0
+APPF.US,D,20171006,000000,49.55,50.55,49.16,50.3,130887,0
+APPF.US,D,20171009,000000,50.8,51.95,50.55,51.1,164189,0
+APPF.US,D,20171010,000000,51.1,52.25,50.9,50.9,172144,0
+APPF.US,D,20171011,000000,50.95,52.1741,50.95,51.65,118921,0
+APPF.US,D,20171012,000000,51.7,51.7,50.6,50.8,150779,0
+APPF.US,D,20171013,000000,50.5,51.1,50.45,50.7,106790,0
+APPF.US,D,20171016,000000,50.5,51.1,50.25,50.9,152683,0
+APPF.US,D,20171017,000000,50.9,51,50.15,50.4,113526,0
+APPF.US,D,20171018,000000,50.45,50.55,49.75,50,179401,0
+APPF.US,D,20171019,000000,49.65,50,48.9,49.55,151883,0
+APPF.US,D,20171020,000000,49.85,50.1,49.1,49.15,190331,0
+APPF.US,D,20171023,000000,49.45,49.45,48.65,48.75,149414,0
+APPF.US,D,20171024,000000,48.7,49.04,48,48.25,229404,0
+APPF.US,D,20171025,000000,48.25,49.1,46.5,46.8,229890,0
+APPF.US,D,20171026,000000,46.3,46.45,40,45.75,290794,0
+APPF.US,D,20171027,000000,45.31,46.5,45.15,46.35,166129,0
+APPF.US,D,20171030,000000,46.25,46.45,44.9,45.65,132052,0
+APPF.US,D,20171031,000000,45.7,46.65,45.65,45.9,166296,0
+APPF.US,D,20171101,000000,45.95,46.25,44.35,45.1,133800,0
+APPF.US,D,20171102,000000,44.8,45.7,44.1,45.5,164725,0
+APPF.US,D,20171103,000000,45.65,46.25,44.9,45.8,106876,0
+APPF.US,D,20171106,000000,45.95,47,45.8,46.45,186603,0
+APPF.US,D,20171107,000000,48.5,48.5,41.2,42.1,415449,0
+APPF.US,D,20171108,000000,41.95,41.95,40.5,41.55,231761,0
+APPF.US,D,20171109,000000,41.25,42.4,40.9,41.5,188038,0
+APPF.US,D,20171110,000000,41.35,42.45,41.2,41.9,157958,0
+APPF.US,D,20171113,000000,41.7,42.05,40.95,41.85,133097,0
+APPF.US,D,20171114,000000,42.15,43.75,42.15,43.4,227755,0
+APPF.US,D,20171115,000000,43.2,43.75,42.35,42.5,113124,0
+APPF.US,D,20171116,000000,42.85,43.8,42.85,43.55,107510,0
+APPF.US,D,20171117,000000,43.5,43.95,43.1461,43.65,137617,0
+APPF.US,D,20171120,000000,43.7,44.9,43.65,44.85,147203,0
+APPF.US,D,20171121,000000,44.45,45.7,44.45,44.7,187426,0
+APPF.US,D,20171122,000000,45,45,43.25,43.75,109891,0
+APPF.US,D,20171124,000000,43.8,45.05,43.8,44.2,96461,0
+APPF.US,D,20171127,000000,44.25,44.6,43.3,43.5,247179,0
+APPF.US,D,20171128,000000,43.55,44.05,43.05,43.85,135286,0
+APPF.US,D,20171129,000000,43.85,44,42.35,42.6,116368,0
+APPF.US,D,20171130,000000,42.95,43.45,42.5,43.2,132712,0
+APPF.US,D,20171201,000000,42.8,43,40.8,41.9,99266,0
+APPF.US,D,20171204,000000,42.25,42.25,39.6,39.85,229106,0
+APPF.US,D,20171205,000000,39.8,41.2,39.8,41.05,122842,0
+APPF.US,D,20171206,000000,40.9,41.65,40.6,40.65,103689,0
+APPF.US,D,20171207,000000,40.65,42,40.65,41.4,323406,0
+APPF.US,D,20171208,000000,41.6,41.9,41.1,41.5607,135760,0
+APPF.US,D,20171211,000000,41.45,42.3,41.45,41.65,100925,0
+APPF.US,D,20171212,000000,41.7,41.7003,40.85,41.1,69732,0
+APPF.US,D,20171213,000000,41.15,42.5,41.15,41.8,79546,0
+APPF.US,D,20171214,000000,41.85,42,40.8,41,103892,0
+APPF.US,D,20171215,000000,41.05,42.4,41.05,42.2,248505,0
+APPF.US,D,20171218,000000,42.85,43.35,42.3,42.55,106081,0
+APPF.US,D,20171219,000000,42.55,42.75,41.75,42,81952,0
+APPF.US,D,20171220,000000,42.2,42.2,41.4,41.85,65429,0
+APPF.US,D,20171221,000000,42,42.15,41.5,41.7,49218,0
+APPF.US,D,20171222,000000,41.65,41.65,40.85,41.15,68903,0
+APPF.US,D,20171226,000000,40.7,41.3,40.2,41.05,75518,0
+APPF.US,D,20171227,000000,41.2,41.95,40.9,41.45,88940,0
+APPF.US,D,20171228,000000,41.95,41.95,40.575,41.15,91876,0
+APPF.US,D,20171229,000000,41.55,41.75,41.3,41.5,165082,0
+APPF.US,D,20180102,000000,41.5,42,40.65,41.2,148206,0
+APPF.US,D,20180103,000000,41.2,42.15,41.2,42.15,116266,0
+APPF.US,D,20180104,000000,42.45,42.95,42.05,42.5,138388,0
+APPF.US,D,20180105,000000,42.55,42.7,41.85,42.15,144967,0
+APPF.US,D,20180108,000000,41.7,42.25,41.355,42,129413,0
+APPF.US,D,20180109,000000,42.1,42.2,40.85,41,111941,0
+APPF.US,D,20180110,000000,40.7,40.95,40.3,40.65,88042,0
+APPF.US,D,20180111,000000,40.6,41.15,40.575,40.95,146875,0
+APPF.US,D,20180112,000000,41.2,42.65,40.96,42.55,84137,0
+APPF.US,D,20180116,000000,43.15,43.3,41.925,42,140060,0
+APPF.US,D,20180117,000000,42.35,42.85,41.775,42.7,62676,0
+APPF.US,D,20180118,000000,42.7,43,41.85,42.7,79498,0
+APPF.US,D,20180119,000000,42.95,45,42.95,44.95,110622,0
+APPF.US,D,20180122,000000,45.2,45.395,43.4,44.05,118508,0
+APPF.US,D,20180123,000000,44.05,45.2,43.65,45.05,108885,0
+APPF.US,D,20180124,000000,45.25,45.3,43.35,43.45,101608,0
+APPF.US,D,20180125,000000,43.8,44.1,43,43.45,66158,0
+APPF.US,D,20180126,000000,43.85,43.85,42.8956,43.65,59180,0
+APPF.US,D,20180129,000000,43.35,43.75,43.15,43.4,58983,0
+APPF.US,D,20180130,000000,43.1,43.65,42.25,42.25,91020,0
+APPF.US,D,20180131,000000,42.3,42.95,41.55,42.35,165403,0
+APPF.US,D,20180201,000000,42,43,41.85,42.85,97327,0
+APPF.US,D,20180202,000000,42.35,42.75,40.85,40.9,73138,0
+APPF.US,D,20180205,000000,40.35,41.1,39.2,39.25,130058,0
+APPF.US,D,20180206,000000,38.55,40.45,37.555,40.1,144887,0
+APPF.US,D,20180207,000000,40.15,40.45,39.125,40.1,146362,0
+APPF.US,D,20180208,000000,40.35,40.7,39.05,39.05,189570,0
+APPF.US,D,20180209,000000,39.5,40.25,38.45,39.8,144171,0
+APPF.US,D,20180212,000000,40,40.9,39.5,40.5,82087,0
+APPF.US,D,20180213,000000,40.35,40.945,40.2,40.45,53786,0
+APPF.US,D,20180214,000000,40,41.275,40,40.9,68671,0
+APPF.US,D,20180215,000000,41.25,41.3,40.6,40.75,59470,0
+APPF.US,D,20180216,000000,40.85,42.75,40.85,42.45,119050,0
+APPF.US,D,20180220,000000,42.55,42.9,42.2,42.45,85164,0
+APPF.US,D,20180221,000000,42.9,43.88,42.9,43.2,67545,0
+APPF.US,D,20180222,000000,43.35,43.85,43.2,43.25,64496,0
+APPF.US,D,20180223,000000,43.3,44.5,43.2,44.4,97183,0
+APPF.US,D,20180226,000000,44.45,45.75,44.39,45.25,148236,0
+APPF.US,D,20180227,000000,43,44.47,38.25,39.9,352061,0
+APPF.US,D,20180228,000000,40.65,41.95,39.05,40.1,224303,0
+APPF.US,D,20180301,000000,40.15,40.2,38.75,39.9,144117,0
+APPF.US,D,20180302,000000,39.6,41,39.35,40.25,103385,0
+APPF.US,D,20180305,000000,40,40.5,39.525,40.25,91715,0
+APPF.US,D,20180306,000000,40.2,41.125,40.01,40.95,138995,0
+APPF.US,D,20180307,000000,40.45,41.75,40,41.25,104513,0
+APPF.US,D,20180308,000000,41.5,41.75,40.55,40.8,71277,0
+APPF.US,D,20180309,000000,41.15,42.15,40.7,42,170234,0
+APPF.US,D,20180312,000000,42,42.4,41.2,41.45,85922,0
+APPF.US,D,20180313,000000,41.85,42.05,40.8,41.15,114021,0
+APPF.US,D,20180314,000000,41.55,41.9,41.1,41.35,42782,0
+APPF.US,D,20180315,000000,41.45,41.6,40.75,41.05,52188,0
+APPF.US,D,20180316,000000,41.1,41.4,40.45,41.15,100170,0
+APPF.US,D,20180319,000000,41.05,41.2,40,40.6,155758,0
+APPF.US,D,20180320,000000,40.85,42.35,40.85,42.1,70163,0
+APPF.US,D,20180321,000000,42,42.4,41.5,41.55,43421,0
+APPF.US,D,20180322,000000,41.15,41.8,40.4,40.5,59088,0
+APPF.US,D,20180323,000000,40.1,40.95,40.1,40.4,109416,0
+APPF.US,D,20180326,000000,40.55,41.35,40,40.8,229142,0
+APPF.US,D,20180327,000000,40.85,41.45,39.35,39.55,148915,0
+APPF.US,D,20180328,000000,39.4,39.9,38.5,39.55,259260,0
+APPF.US,D,20180329,000000,39.8,41.15,39.7,40.85,120599,0
+APPF.US,D,20180402,000000,40.8,40.8,39.2,39.85,95109,0
+APPF.US,D,20180403,000000,40.1,40.2,39.45,39.9,71772,0
+APPF.US,D,20180404,000000,39.25,40.1,38.9,40,111535,0
+APPF.US,D,20180405,000000,40.45,41.05,40.1,40.85,120745,0
+APPF.US,D,20180406,000000,40.55,41.25,40.55,40.75,62698,0
+APPF.US,D,20180409,000000,41.2,42.05,40.95,41.75,118011,0
+APPF.US,D,20180410,000000,42.1,43.1,41.6,42.7,150131,0
+APPF.US,D,20180411,000000,43.4,43.65,43.4,43.4,96884,0
+APPF.US,D,20180412,000000,43.65,44.445,43.5,44.3,91613,0
+APPF.US,D,20180413,000000,44.6,44.75,43.925,44.1,63526,0
+APPF.US,D,20180416,000000,44.35,44.9,42.922,44.6,103190,0
+APPF.US,D,20180417,000000,44.9,47.425,44.9,46.65,230242,0
+APPF.US,D,20180418,000000,46.7,48.5,46.4,48.4,214427,0
+APPF.US,D,20180419,000000,48,50.55,47.95,50.3,174835,0
+APPF.US,D,20180420,000000,50,50.55,48.45,48.5,131923,0
+APPF.US,D,20180423,000000,47.9,49.5,47.75,47.9,54737,0
+APPF.US,D,20180424,000000,48.2,48.225,46.85,47.4,53700,0
+APPF.US,D,20180425,000000,47.7,48.35,47.1,47.6,83404,0
+APPF.US,D,20180426,000000,47.85,48.4,47.4,47.45,82669,0
+APPF.US,D,20180427,000000,47.7,48,47.45,47.75,80100,0
+APPF.US,D,20180430,000000,47.75,48.55,47.5,47.95,142058,0
+APPF.US,D,20180501,000000,50,50,45.1,49.25,235071,0
+APPF.US,D,20180502,000000,49.3,53.4,49.3,52.7,226200,0
+APPF.US,D,20180503,000000,52.7,52.95,51.5,52.45,101965,0
+APPF.US,D,20180504,000000,52.6,54.8065,52.3,54.05,150559,0
+APPF.US,D,20180507,000000,53.85,54.9,53.505,54.2,171378,0
+APPF.US,D,20180508,000000,54.2,56,54.2,55.5,301985,0
+APPF.US,D,20180509,000000,55.55,57.45,55.35,57.1,271005,0
+APPF.US,D,20180510,000000,57.2,57.5,56.4,56.85,283841,0
+APPF.US,D,20180511,000000,57.05,57.65,56.65,56.85,94965,0
+APPF.US,D,20180514,000000,56.95,57.3,55.9,55.95,107985,0
+APPF.US,D,20180515,000000,55.9,57.3,55.65,57.05,112197,0
+APPF.US,D,20180516,000000,57.4,58.4,56.5,58.3,170117,0
+APPF.US,D,20180517,000000,58.1,58.4,57.25,57.6,51500,0
+APPF.US,D,20180518,000000,57.75,58.1,57.3,57.8,49852,0
+APPF.US,D,20180521,000000,55.75,55.9,53.6,54.25,219741,0
+APPF.US,D,20180522,000000,54,54.85,53.05,54.1,160840,0
+APPF.US,D,20180523,000000,53.7,55.35,53.7,54.8,61830,0
+APPF.US,D,20180524,000000,54.9,55.495,54.41,55.15,103059,0
+APPF.US,D,20180525,000000,55.1,56.9,55,56,91602,0
+APPF.US,D,20180529,000000,55.95,57.45,55.05,57.45,103195,0
+APPF.US,D,20180530,000000,57.75,59.4,57.75,58.15,144946,0
+APPF.US,D,20180531,000000,58,59.3,57.75,59.2,127800,0
+APPF.US,D,20180601,000000,59.1,60.6,58.05,60.05,156851,0
+APPF.US,D,20180604,000000,60.65,61.65,59.955,61,121720,0
+APPF.US,D,20180605,000000,61,63.5,60.975,62.75,162445,0
+APPF.US,D,20180606,000000,62.55,63,61.95,62.8,112599,0
+APPF.US,D,20180607,000000,62.5,63.3,58.6,59.75,145222,0
+APPF.US,D,20180608,000000,59.75,61.35,58.55,59.85,132354,0
+APPF.US,D,20180611,000000,59.9,61.35,59.55,61.15,108923,0
+APPF.US,D,20180612,000000,61.15,63,60.5,62.5,115047,0
+APPF.US,D,20180613,000000,62.5,63.45,61.95,63.35,189629,0
+APPF.US,D,20180614,000000,63.45,66.9,63.395,65.35,249505,0
+APPF.US,D,20180615,000000,64.85,65.85,64.05,65.25,202327,0
+APPF.US,D,20180618,000000,65.05,66.65,64.45,66.5,195833,0
+APPF.US,D,20180619,000000,66,67.45,65.8,66.9,297980,0
+APPF.US,D,20180620,000000,67.6,68.5,66.05,66.5,200274,0
+APPF.US,D,20180621,000000,66.4,67.4,64.05,64.25,162067,0
+APPF.US,D,20180622,000000,64.1,64.4,62.3,63.15,739333,0
+APPF.US,D,20180625,000000,62.55,62.85,60.55,62.25,217795,0
+APPF.US,D,20180626,000000,62.55,63.45,61.7,63.05,151654,0
+APPF.US,D,20180627,000000,63.55,64,61,61.05,184221,0
+APPF.US,D,20180628,000000,60.4,61.45,59.005,61.05,295932,0
+APPF.US,D,20180629,000000,61.45,61.9636,60.8,61.15,205263,0
+APPF.US,D,20180702,000000,60.75,62.4,60.6,62.25,123041,0
+APPF.US,D,20180703,000000,62.3,62.65,61.55,61.75,75167,0
+APPF.US,D,20180705,000000,61.9,62.85,61.7,62.25,104407,0
+APPF.US,D,20180706,000000,62,62.85,61.4,62.4,81841,0
+APPF.US,D,20180709,000000,62.8,63.35,62.35,63.1,117230,0
+APPF.US,D,20180710,000000,63,63.45,61.55,61.6,67199,0
+APPF.US,D,20180711,000000,61.25,62.5,60.205,61.55,74177,0
+APPF.US,D,20180712,000000,61.95,62.9,61.25,62.75,84671,0
+APPF.US,D,20180713,000000,62.65,63,62,63,81219,0
+APPF.US,D,20180716,000000,62.85,63.65,62.6,62.95,61468,0
+APPF.US,D,20180717,000000,62.95,65.45,62.8,65.45,153162,0
+APPF.US,D,20180718,000000,65.5,65.825,64.4,64.5,73340,0
+APPF.US,D,20180719,000000,64.75,66.45,64.4,66.35,121143,0
+APPF.US,D,20180720,000000,66.25,66.65,65.45,65.75,100154,0
+APPF.US,D,20180723,000000,65.7,67,64.7,66.7,67718,0
+APPF.US,D,20180724,000000,67,67.35,64.8,65.5,93572,0
+APPF.US,D,20180725,000000,65.6,66.925,65.5,66.8,61460,0
+APPF.US,D,20180726,000000,66.75,68.15,65.25,67.75,103043,0
+APPF.US,D,20180727,000000,67.85,69.1,64,64.85,118832,0
+APPF.US,D,20180730,000000,64.85,64.85,60.95,61.85,122673,0
+APPF.US,D,20180731,000000,66.75,72.45,64.01,72.2,327568,0
+APPF.US,D,20180801,000000,72.45,76.45,71.35,75.95,384598,0
+APPF.US,D,20180802,000000,75.9,78.1894,75.2,76.85,252308,0
+APPF.US,D,20180803,000000,76.85,76.85,74.1,74.6,174224,0
+APPF.US,D,20180806,000000,74.5,75.5,73.85,75.4,127923,0
+APPF.US,D,20180807,000000,76.55,77.575,74.5,74.95,188894,0
+APPF.US,D,20180808,000000,75.05,75.4,73.95,74.75,152027,0
+APPF.US,D,20180809,000000,75.05,77.7,74.1,76.2,201629,0
+APPF.US,D,20180810,000000,76.05,77.05,75.705,76.3,122655,0
+APPF.US,D,20180813,000000,76.55,77.45,76.0154,77.2,75972,0
+APPF.US,D,20180814,000000,78.35,78.995,77.15,77.8,141575,0
+APPF.US,D,20180815,000000,77.4,77.9,76,77.6,116771,0
+APPF.US,D,20180816,000000,77.55,78.2,76.85,77.8,125326,0
+APPF.US,D,20180817,000000,77.4,78.8,76.45,77.15,126384,0
+APPF.US,D,20180820,000000,77.65,77.65,75.45,76.45,239025,0
+APPF.US,D,20180821,000000,76.65,78.25,76.1559,77.5,97150,0
+APPF.US,D,20180822,000000,77.45,78.6,76.15,78.05,142932,0
+APPF.US,D,20180823,000000,77.55,79.7,77.5,78.95,78907,0
+APPF.US,D,20180824,000000,79.2,81.95,79.2,80.9,151677,0
+APPF.US,D,20180827,000000,81.5,82.85,80.6,82.2,135290,0
+APPF.US,D,20180828,000000,82,82.7,81.15,81.75,135560,0
+APPF.US,D,20180829,000000,82.1,83.3,81.4,81.9,136717,0
+APPF.US,D,20180830,000000,82.05,84.8,82.05,84.35,125743,0
+APPF.US,D,20180831,000000,84,86,83.4,85.4,131155,0
+APPF.US,D,20180904,000000,85.7,89.2,85.5,88.25,161329,0
+APPF.US,D,20180905,000000,88.2,88.7,84.05,85.9,187963,0
+APPF.US,D,20180906,000000,85.75,87.175,84.85,85.55,110420,0
+APPF.US,D,20180907,000000,85.2,87.05,84.2,85.9,119512,0
+APPF.US,D,20180910,000000,86.35,89.225,86.15,88.9,129421,0
+APPF.US,D,20180911,000000,88,90.45,86.525,89.1,262191,0
+APPF.US,D,20180912,000000,89.4,90.65,86.8,88.35,145918,0
+APPF.US,D,20180913,000000,89.05,91.2,89.05,90.85,122358,0
+APPF.US,D,20180914,000000,90.65,91.49,88.4,88.85,164427,0
+APPF.US,D,20180917,000000,89,89.2786,85.7,85.9,169588,0
+APPF.US,D,20180918,000000,85.9,88.65,85.9,86.7,181316,0
+APPF.US,D,20180919,000000,86.95,87.825,82.7,83.8,212050,0
+APPF.US,D,20180920,000000,84.2,85.5,81.0395,82.75,216010,0
+APPF.US,D,20180921,000000,83,84,80.25,80.55,357086,0
+APPF.US,D,20180924,000000,79.65,82.2,78.0508,81.25,180602,0
+APPF.US,D,20180925,000000,81.7,82.95,81.7,82.35,150417,0
+APPF.US,D,20180926,000000,82.5,82.925,79.7,80,175733,0
+APPF.US,D,20180927,000000,80.2,81.8,78.35,79.5,177067,0
+APPF.US,D,20180928,000000,79.25,81.175,78.14,78.4,224516,0
+APPF.US,D,20181001,000000,78.89,79.45,75.36,76.02,201091,0
+APPF.US,D,20181002,000000,75.29,76.73,72.74,74.03,341742,0
+APPF.US,D,20181003,000000,74.23,75.63,73.07,74.97,126237,0
+APPF.US,D,20181004,000000,74.72,74.72,72.09,72.45,201672,0
+APPF.US,D,20181005,000000,72.45,73.8,70.27,71.42,230951,0
+APPF.US,D,20181008,000000,71.07,71.5975,65.17,67.93,271756,0
+APPF.US,D,20181009,000000,67.57,69.12,65.73,67,179612,0
+APPF.US,D,20181010,000000,66.94,66.94,62.76,63.38,242457,0
+APPF.US,D,20181011,000000,62.55,67.0417,62.1,62.64,302778,0
+APPF.US,D,20181012,000000,66.05,66.05,63.5375,64.93,269369,0
+APPF.US,D,20181015,000000,64.78,65.4435,62.615,63.24,231538,0
+APPF.US,D,20181016,000000,63.8,65.85,63.14,65.6,125419,0
+APPF.US,D,20181017,000000,65.2,66.54,64.62,65.5,169431,0
+APPF.US,D,20181018,000000,65.49,65.49,62.16,63.35,186234,0
+APPF.US,D,20181019,000000,63.98,64.36,60.02,60.07,135232,0
+APPF.US,D,20181022,000000,60.45,61.45,59.6564,61,516639,0
+APPF.US,D,20181023,000000,59.49,60.78,58.505,60.47,186109,0
+APPF.US,D,20181024,000000,60.5,61.07,57.07,57.15,261715,0
+APPF.US,D,20181025,000000,57.65,59.68,57.08,59.03,148775,0
+APPF.US,D,20181026,000000,58.01,59.29,56.36,58.14,204413,0
+APPF.US,D,20181029,000000,59.21,62.05,59.21,59.81,552149,0
+APPF.US,D,20181030,000000,56.38,56.82,51.15,54.36,754337,0
+APPF.US,D,20181031,000000,54.8,59.63,54.69,57.1,316263,0
+APPF.US,D,20181101,000000,57.1,59.5,56.71,58.87,447474,0
+APPF.US,D,20181102,000000,59,59.87,56.9656,57.94,185845,0
+APPF.US,D,20181105,000000,57.86,58.72,56.75,57.81,188863,0
+APPF.US,D,20181106,000000,57.91,58.93,57.55,58.23,163824,0
+APPF.US,D,20181107,000000,59.24,61.1758,58.07,60.3,174990,0
+APPF.US,D,20181108,000000,60.28,60.28,58.41,59.45,148467,0
+APPF.US,D,20181109,000000,59.06,59.55,58.0388,59.49,122161,0
+APPF.US,D,20181112,000000,59.32,59.5,56.93,57.97,200778,0
+APPF.US,D,20181113,000000,57.92,58.44,56.8,57.15,146646,0
+APPF.US,D,20181114,000000,57.68,58.305,56.2289,57.2,248538,0
+APPF.US,D,20181115,000000,56.89,58.51,56.68,58.27,115818,0
+APPF.US,D,20181116,000000,57.67,58.14,56.95,57.85,131528,0
+APPF.US,D,20181119,000000,57.62,57.62,55.14,55.56,213056,0
+APPF.US,D,20181120,000000,53.84,57.51,53.5,55.81,301269,0
+APPF.US,D,20181121,000000,56.68,57.64,56.03,57.02,107823,0
+APPF.US,D,20181123,000000,56.66,57.64,56.66,56.87,22997,0
+APPF.US,D,20181126,000000,57.5,58.51,57.38,58.31,85200,0
+APPF.US,D,20181127,000000,58.4,58.46,56.75,57,101969,0
+APPF.US,D,20181128,000000,57.69,61.61,57.51,61.2,186801,0
+APPF.US,D,20181129,000000,60.99,62.835,60.66,61.82,109307,0
+APPF.US,D,20181130,000000,61.27,61.95,60.045,61.29,132305,0
+APPF.US,D,20181203,000000,62.45,63.77,61,61.77,124982,0
+APPF.US,D,20181204,000000,61.42,62.1663,59.5,60.3,362832,0
+APPF.US,D,20181206,000000,58.73,60.95,58.315,60.78,121507,0
+APPF.US,D,20181207,000000,60.49,60.71,59.53,60.07,161898,0
+APPF.US,D,20181210,000000,59.7,62,59.46,60.58,97565,0
+APPF.US,D,20181211,000000,61.58,61.58,59.83,60.68,61345,0
+APPF.US,D,20181212,000000,61.5,62.96,61.18,61.31,109657,0
+APPF.US,D,20181213,000000,61.63,61.77,59.85,60.36,111673,0
+APPF.US,D,20181214,000000,59.74,60.99,59.27,60.24,81773,0
+APPF.US,D,20181217,000000,60.07,60.18,55.85,56.04,196338,0
+APPF.US,D,20181218,000000,56.56,59.18,56.3,59.07,206801,0
+APPF.US,D,20181219,000000,59.33,60.26,57.32,57.96,130316,0
+APPF.US,D,20181220,000000,57.86,58.29,55.72,57.1,185270,0
+APPF.US,D,20181221,000000,57.45,57.7863,55.73,56.17,204736,0
+APPF.US,D,20181224,000000,56.16,56.91,54.5,54.5,128254,0
+APPF.US,D,20181226,000000,54.78,57.19,54.51,57.19,93515,0
+APPF.US,D,20181227,000000,56.4,57.86,55.59,57.86,101915,0
+APPF.US,D,20181228,000000,58.01,58.51,56.4,57.67,80737,0
+APPF.US,D,20181231,000000,58.14,59.22,57.78,59.22,125911,0
+APPF.US,D,20190102,000000,57.94,59.18,56.9,59.04,161747,0
+APPF.US,D,20190103,000000,58.29,58.4,55.205,56.33,191559,0
+APPF.US,D,20190104,000000,57.11,57.93,55,57.17,148945,0
+APPF.US,D,20190107,000000,57.16,59.6644,57.06,59.29,85115,0
+APPF.US,D,20190108,000000,60,60.6192,59.47,59.66,107684,0
+APPF.US,D,20190109,000000,60.15,62.04,60.08,61.63,194178,0
+APPF.US,D,20190110,000000,61.2,61.55,60.18,60.59,88838,0
+APPF.US,D,20190111,000000,60.39,61.38,59.55,61.24,67186,0
+APPF.US,D,20190114,000000,60.74,60.89,59.34,60.07,68936,0
+APPF.US,D,20190115,000000,60.08,61.65,60.08,61.34,47278,0
+APPF.US,D,20190116,000000,61.73,62.44,60.67,60.77,58846,0
+APPF.US,D,20190117,000000,60.51,62,60.24,61.45,106169,0
+APPF.US,D,20190118,000000,61.86,62.318,61.3,61.89,59113,0
+APPF.US,D,20190122,000000,61.67,61.93,60.45,61.24,97796,0
+APPF.US,D,20190123,000000,61.71,62.8,60.84,61.9,105332,0
+APPF.US,D,20190124,000000,61.91,62.29,61.455,61.99,124987,0
+APPF.US,D,20190125,000000,62.74,64.3299,62.68,63.37,57567,0
+APPF.US,D,20190128,000000,63,63.16,61.1,61.21,70326,0
+APPF.US,D,20190129,000000,61.18,61.18,59.75,60.19,66345,0
+APPF.US,D,20190130,000000,60.65,61.14,59.02,61.14,55737,0
+APPF.US,D,20190131,000000,61.18,63.54,60.66,63.31,91297,0
+APPF.US,D,20190201,000000,63.34,64.4755,63.32,64.15,55814,0
+APPF.US,D,20190204,000000,64.31,64.9,64,64.1,105058,0
+APPF.US,D,20190205,000000,64.27,64.7302,63.29,63.69,58656,0
+APPF.US,D,20190206,000000,63.7,63.74,62.065,63.14,50317,0
+APPF.US,D,20190207,000000,62.79,63.3,61.6,62.37,42942,0
+APPF.US,D,20190208,000000,61.9,63.8,61.82,63.69,124744,0
+APPF.US,D,20190211,000000,64.2,64.73,63.42,64.3,99442,0
+APPF.US,D,20190212,000000,64.61,65,63.8,65,115832,0
+APPF.US,D,20190213,000000,64.94,66.5,64.52,65.06,233205,0
+APPF.US,D,20190214,000000,64.96,66.32,64.78,65.63,128485,0
+APPF.US,D,20190215,000000,65.95,67.78,65.41,67.75,113905,0
+APPF.US,D,20190219,000000,68.19,68.81,67.44,67.46,77364,0
+APPF.US,D,20190220,000000,67.5,68.2521,67.09,68.07,59945,0
+APPF.US,D,20190221,000000,68.06,69.0806,67.65,68.79,93178,0
+APPF.US,D,20190222,000000,69.12,70.62,68.7,70.54,95756,0
+APPF.US,D,20190225,000000,70.98,72.27,70.67,71.03,114371,0
+APPF.US,D,20190226,000000,70.95,71.38,69.29,69.31,113038,0
+APPF.US,D,20190227,000000,68.41,69.8185,67.29,69.41,109866,0
+APPF.US,D,20190228,000000,69.42,73.095,69,72.28,191346,0
+APPF.US,D,20190301,000000,68.15,69.5,63.5,65.72,376578,0
+APPF.US,D,20190304,000000,66.39,68.77,65.43,68.66,220900,0
+APPF.US,D,20190305,000000,68.63,68.63,66.103,68.23,165427,0
+APPF.US,D,20190306,000000,68.15,68.805,67.61,68.8,148479,0
+APPF.US,D,20190307,000000,68.26,68.53,65.74,66.3,176955,0
+APPF.US,D,20190308,000000,65.55,68.21,65.5,68.1,154569,0
+APPF.US,D,20190311,000000,68.21,70.84,68.21,70.8,115969,0
+APPF.US,D,20190312,000000,70.55,71.83,70.17,71.51,103015,0
+APPF.US,D,20190313,000000,71.43,73.6,70.8,72.94,179831,0
+APPF.US,D,20190314,000000,72.51,74.1,71.955,73.96,119619,0
+APPF.US,D,20190315,000000,74.05,74.79,73.5,74.36,237253,0
+APPF.US,D,20190318,000000,74.74,75.36,73.43,73.81,107323,0
+APPF.US,D,20190319,000000,73.95,74.75,73.2,74.34,92305,0
+APPF.US,D,20190320,000000,74.34,75.9,73.72,75.55,135211,0
+APPF.US,D,20190321,000000,75.14,78.08,75,77.92,117255,0
+APPF.US,D,20190322,000000,77.75,78.05,75.44,75.75,161179,0
+APPF.US,D,20190325,000000,75.11,78.11,74.93,77.64,131910,0
+APPF.US,D,20190326,000000,78.21,81.7,77.69,79.47,260793,0
+APPF.US,D,20190327,000000,79.48,80.215,76.04,77,168656,0
+APPF.US,D,20190328,000000,77.25,78.72,76.52,78.37,99307,0
+APPF.US,D,20190329,000000,79.15,80,78.23,79.4,194011,0
+APPF.US,D,20190401,000000,80.21,80.4727,77.74,78.56,217881,0
+APPF.US,D,20190402,000000,78.57,80.49,78.3,80.1,97827,0
+APPF.US,D,20190403,000000,80.48,81.99,80,81.46,112301,0
+APPF.US,D,20190404,000000,81.47,81.82,79.0031,80.32,108939,0
+APPF.US,D,20190405,000000,80.42,81.64,80.03,81.43,88081,0
+APPF.US,D,20190408,000000,81.63,81.638,80.02,81.52,132341,0
+APPF.US,D,20190409,000000,81.19,81.8,79.95,81.11,78436,0
+APPF.US,D,20190410,000000,81.12,82.28,81.12,81.75,61929,0
+APPF.US,D,20190411,000000,81.74,82.5,80.761,82.45,64566,0
+APPF.US,D,20190412,000000,82.76,82.94,81.63,82.7,67230,0
+APPF.US,D,20190415,000000,82.31,85.22,82.3,85.03,98068,0
+APPF.US,D,20190416,000000,85.34,87.65,85.04,87.5,172491,0
+APPF.US,D,20190417,000000,87.83,89.4,87,88.02,226968,0
+APPF.US,D,20190418,000000,88,89.27,87.52,88.78,109953,0
+APPF.US,D,20190422,000000,88.78,94.6982,88.681,92.88,226413,0
+APPF.US,D,20190423,000000,93.42,96.035,93.225,94.88,185225,0
+APPF.US,D,20190424,000000,95.06,97.0675,94.07,94.55,101396,0
+APPF.US,D,20190425,000000,94.8,95.5169,93.31,94.49,131596,0
+APPF.US,D,20190426,000000,94.96,95.94,94.32,95.8,248568,0
+APPF.US,D,20190429,000000,95.55,97.4087,95.05,97.01,110328,0
+APPF.US,D,20190430,000000,97.65,98.65,96.03,97.11,116280,0
+APPF.US,D,20190501,000000,97.2,97.69,95.15,96.24,152134,0
+APPF.US,D,20190502,000000,96,98.16,95.45,97.04,182057,0
+APPF.US,D,20190503,000000,88,94.59,84.28,93.76,467231,0
+APPF.US,D,20190506,000000,91.54,96.2253,91.2377,95.065,194431,0
+APPF.US,D,20190507,000000,93.98,96.3,93.01,95.36,174660,0
+APPF.US,D,20190508,000000,95.55,97.79,95.55,97.04,132296,0
+APPF.US,D,20190509,000000,95.57,96.78,95.31,96.46,205262,0
+APPF.US,D,20190510,000000,96.14,97.28,94.8,95.58,78067,0
+APPF.US,D,20190513,000000,93.24,93.24,91.5743,92.05,148021,0
+APPF.US,D,20190514,000000,92.7,93.5451,92.03,92.97,66286,0
+APPF.US,D,20190515,000000,92.18,94.43,92,93.26,82647,0
+APPF.US,D,20190516,000000,93.29,96.6,93.01,95.63,98223,0
+APPF.US,D,20190517,000000,94.99,99.28,94.9,96.73,110451,0
+APPF.US,D,20190520,000000,96.35,97.13,94.87,95.06,82456,0
+APPF.US,D,20190521,000000,95.78,97.86,95.75,96.25,112804,0
+APPF.US,D,20190522,000000,96.15,97.7685,95.34,96.4,86411,0
+APPF.US,D,20190523,000000,95.47,96.66,94.45,96.5,124770,0
+APPF.US,D,20190524,000000,96.9,97.68,93.4343,95.06,126006,0
+APPF.US,D,20190528,000000,95.35,97.6661,94.25,96.81,273628,0
+APPF.US,D,20190529,000000,95.72,96.97,95.44,95.81,123151,0
+APPF.US,D,20190530,000000,96.4,97.93,95.84,96.54,64785,0
+APPF.US,D,20190531,000000,95.33,97.5,94.95,96.4,88043,0
+APPF.US,D,20190603,000000,96.36,97.24,94.16,95.4,188682,0
+APPF.US,D,20190604,000000,96.47,96.58,94.8,96.29,163966,0
+APPF.US,D,20190605,000000,96.21,100.93,96.21,99.12,133517,0
+APPF.US,D,20190606,000000,99.65,100.67,98.31,99.86,89475,0
+APPF.US,D,20190607,000000,100.06,102.76,100.06,101.96,106280,0
+APPF.US,D,20190610,000000,102.97,104.411,102.24,103.05,102244,0
+APPF.US,D,20190611,000000,103.26,103.61,98.48,99.76,121404,0
+APPF.US,D,20190612,000000,99.77,100.27,97.82,99.22,141383,0
+APPF.US,D,20190613,000000,99.62,99.62,97.03,97.89,151653,0
+APPF.US,D,20190614,000000,97.39,98.71,96.02,97.56,85012,0
+APPF.US,D,20190617,000000,98.03,105.864,97.56,104.19,134256,0
+APPF.US,D,20190618,000000,105.13,108,105.13,105.54,99643,0
+APPF.US,D,20190619,000000,106.14,107.49,105.22,106.69,122138,0
+APPF.US,D,20190620,000000,108.15,109,106.02,107.43,129185,0
+APPF.US,D,20190621,000000,106.71,109.89,106.26,107.7,446107,0
+APPF.US,D,20190624,000000,106.94,107.4,101.1,101.8,177134,0
+APPF.US,D,20190625,000000,102.3,102.6,99.14,100.19,115204,0
+APPF.US,D,20190626,000000,100.84,102.56,96.35,98.11,245791,0
+APPF.US,D,20190627,000000,98.15,100.61,98.15,100.29,78418,0
+APPF.US,D,20190628,000000,100.69,102.46,99.19,102.27,162209,0
+APPF.US,D,20190701,000000,104.34,104.34,100.855,103.23,170993,0
+APPF.US,D,20190702,000000,103.39,104.09,102.33,102.84,67296,0
+APPF.US,D,20190703,000000,103.51,103.51,102.19,103.18,60032,0
+APPF.US,D,20190705,000000,102.85,103.5,100.65,103.08,177212,0
+APPF.US,D,20190708,000000,102.23,104.309,101.19,104.01,211753,0
+APPF.US,D,20190709,000000,103.79,105.88,103.19,105.75,299308,0
+APPF.US,D,20190710,000000,106.71,108,106.01,106.47,142087,0
+APPF.US,D,20190711,000000,106.83,106.83,105.29,106.46,92206,0
+APPF.US,D,20190712,000000,106.68,106.91,104.77,106.42,82299,0
+APPF.US,D,20190715,000000,106.41,106.41,103.77,106.1,112426,0
+APPF.US,D,20190716,000000,105.4,107.965,104.655,105.19,181868,0
+APPF.US,D,20190717,000000,105.54,107.67,104.74,106.98,123230,0
+APPF.US,D,20190718,000000,106.5,108,105.24,107.61,288631,0
+APPF.US,D,20190719,000000,107.67,108.7,106.7,106.74,222569,0
+APPF.US,D,20190722,000000,107.24,107.45,103.56,103.94,95890,0
+APPF.US,D,20190723,000000,103.91,104.18,101.71,103.91,116515,0
+APPF.US,D,20190724,000000,103.64,105.73,102.51,105.14,102428,0
+APPF.US,D,20190725,000000,104.8,104.995,103.44,104.25,116500,0
+APPF.US,D,20190726,000000,104.91,106.415,104.25,105.8,144804,0
+APPF.US,D,20190729,000000,103.18,107.04,101.78,103.18,327390,0
+APPF.US,D,20190730,000000,93.93,98.4,88.4354,97.46,734022,0
+APPF.US,D,20190731,000000,97.1,98.86,95.3802,96.55,285083,0
+APPF.US,D,20190801,000000,96.31,103.11,96.31,99.19,252081,0
+APPF.US,D,20190802,000000,99.01,100.07,97.59,98.57,154434,0
+APPF.US,D,20190805,000000,95.2,96.27,93.02,94.8,274236,0
+APPF.US,D,20190806,000000,95.76,98.03,93.31,94.4,220099,0
+APPF.US,D,20190807,000000,93.33,96.48,92.705,95.67,93587,0
+APPF.US,D,20190808,000000,96.4,97.77,95.3257,96.66,111861,0
+APPF.US,D,20190809,000000,96.14,96.99,94.69,94.83,129884,0
+APPF.US,D,20190812,000000,94.08,95.175,93.01,94.03,145299,0
+APPF.US,D,20190813,000000,93.96,96.52,93.3,96.42,101669,0
+APPF.US,D,20190814,000000,94.78,96.85,94.24,95.77,168777,0
+APPF.US,D,20190815,000000,95.78,98.02,94.37,97.66,202561,0
+APPF.US,D,20190816,000000,98.49,100.4,97.34,98.51,126745,0
+APPF.US,D,20190819,000000,99.6,100.07,95.7,95.8,107879,0
+APPF.US,D,20190820,000000,95.2,97.685,94.4,97.25,85874,0
+APPF.US,D,20190821,000000,98.44,100.42,97.3,99.25,106701,0
+APPF.US,D,20190822,000000,99.6,100.46,96.97,98.02,59302,0
+APPF.US,D,20190823,000000,97.85,99.84,95.56,95.8,145224,0
+APPF.US,D,20190826,000000,96.99,98.26,95,98.22,135722,0
+APPF.US,D,20190827,000000,98.76,100.1,97.33,97.86,108246,0
+APPF.US,D,20190828,000000,97.53,100.31,96.08,99.31,126722,0
+APPF.US,D,20190829,000000,100.31,102.09,99.24,102.03,163531,0
+APPF.US,D,20190830,000000,102.93,104.5,98.31,98.77,214462,0
+APPF.US,D,20190903,000000,97.95,100.275,95.73,98.26,224965,0
+APPF.US,D,20190904,000000,98.58,100.18,97.29,97.85,277915,0
+APPF.US,D,20190905,000000,99.09,99.09,95.84,98.74,175392,0
+APPF.US,D,20190906,000000,98.59,99.09,96.81,97,97992,0
+APPF.US,D,20190909,000000,97,97.01,93.5,94.96,285453,0
+APPF.US,D,20190910,000000,94.57,95.39,91.01,94.1,157879,0
+APPF.US,D,20190911,000000,94.19,98.2,91.73,96.54,119227,0
+APPF.US,D,20190912,000000,97.35,100.5,96.18,99.69,128281,0
+APPF.US,D,20190913,000000,99.82,100.66,96.845,97.35,118729,0
+APPF.US,D,20190916,000000,96.43,99.55,95.2904,98.17,126906,0
+APPF.US,D,20190917,000000,98.14,100.32,98.14,100.05,117831,0
+APPF.US,D,20190918,000000,99.85,100.115,97.5,99.57,122105,0
+APPF.US,D,20190919,000000,100.12,101.35,98.54,100.39,125130,0
+APPF.US,D,20190920,000000,100.26,102.69,94,96.8,411647,0
+APPF.US,D,20190923,000000,96.62,97.07,92.72,92.9,113972,0
+APPF.US,D,20190924,000000,93.78,95.28,90.73,92.45,140748,0
+APPF.US,D,20190925,000000,92.04,94.65,91,94.51,128431,0
+APPF.US,D,20190926,000000,94.33,95.28,92.12,93.71,103337,0
+APPF.US,D,20190927,000000,93.95,94.64,91.38,93.13,145202,0
+APPF.US,D,20190930,000000,92.94,95.81,91.39,95.14,165298,0
+APPF.US,D,20191001,000000,95,96.35,94.06,94.66,192771,0
+APPF.US,D,20191002,000000,94.03,94.2,91.5448,92.73,124325,0
+APPF.US,D,20191003,000000,92.75,94.93,89.7,94.85,141612,0
+APPF.US,D,20191004,000000,95.2,96.58,94.77,95.94,70191,0
+APPF.US,D,20191007,000000,94.21,97.52,94.21,96.8,124276,0
+APPF.US,D,20191008,000000,96.14,96.85,92.59,93.05,77083,0
+APPF.US,D,20191009,000000,93.91,96.19,93.6,95.55,114255,0
+APPF.US,D,20191010,000000,95.5,95.9,93.66,93.97,91476,0
+APPF.US,D,20191011,000000,94.69,96.02,94,95.28,86183,0
+APPF.US,D,20191014,000000,95.22,95.39,93.21,94.35,51775,0
+APPF.US,D,20191015,000000,93.87,94.52,93.23,93.69,133731,0
+APPF.US,D,20191016,000000,94.68,94.68,90.4901,92,124868,0
+APPF.US,D,20191017,000000,92.41,93.31,90.9,91.53,118177,0
+APPF.US,D,20191018,000000,90.95,91.8,86.91,87.02,162957,0
+APPF.US,D,20191021,000000,86.93,88.455,86.45,88.19,132882,0
+APPF.US,D,20191022,000000,88.24,89.13,85.8,86.46,113719,0
+APPF.US,D,20191023,000000,85.98,88.6,85.98,87.13,94389,0
+APPF.US,D,20191024,000000,87.79,90.22,86.6901,90.04,93845,0
+APPF.US,D,20191025,000000,89.96,91.64,89.86,90.8,91792,0
+APPF.US,D,20191028,000000,91.11,92.2,90.0627,92.13,120862,0
+APPF.US,D,20191029,000000,92.19,98.24,92.19,94.96,142332,0
+APPF.US,D,20191030,000000,95.51,99.73,94.39,99.72,107511,0
+APPF.US,D,20191031,000000,99.67,100.08,96.89,97.23,114571,0
+APPF.US,D,20191101,000000,97.31,99.26,97.23,98.82,128672,0
+APPF.US,D,20191104,000000,99.82,99.82,95.71,95.88,92160,0
+APPF.US,D,20191105,000000,95.88,96.35,93.41,95.62,88657,0
+APPF.US,D,20191106,000000,95.57,95.8,94.37,95.55,65604,0
+APPF.US,D,20191107,000000,95.5,96.54,95.04,95.97,127664,0
+APPF.US,D,20191108,000000,95.91,97.3415,95.83,96.35,71962,0
+APPF.US,D,20191111,000000,96.14,99.815,95.16,99.54,112563,0
+APPF.US,D,20191112,000000,99.44,103.65,98.94,102.51,136255,0
+APPF.US,D,20191113,000000,101.67,103.6,101.54,102.78,75935,0
+APPF.US,D,20191114,000000,103.42,103.82,102.54,102.93,77792,0
+APPF.US,D,20191115,000000,102.25,103,101,102.04,106190,0
+APPF.US,D,20191118,000000,101.95,103.96,101.95,102.56,41275,0
+APPF.US,D,20191119,000000,102.45,104.1,102.45,103.29,102097,0
+APPF.US,D,20191120,000000,103.6,105.17,102.347,104.9,158825,0
+APPF.US,D,20191121,000000,105.2,107.589,104.99,106.93,132192,0
+APPF.US,D,20191122,000000,107.5,108.39,106.01,107.74,65458,0
+APPF.US,D,20191125,000000,108.45,113.76,108.45,113.31,112233,0
+APPF.US,D,20191126,000000,113.8,115.9,113.62,113.98,119762,0
+APPF.US,D,20191127,000000,114.38,116.47,113.269,115.35,76193,0
+APPF.US,D,20191129,000000,113.89,114.45,112.31,112.92,67804,0
+APPF.US,D,20191202,000000,113.11,115.35,111.71,113.47,110758,0
+APPF.US,D,20191203,000000,112.01,114.78,112.01,114.42,385171,0
+APPF.US,D,20191204,000000,116.08,116.98,114.08,114.54,151157,0
+APPF.US,D,20191205,000000,114.55,115.445,112.5,113.23,116772,0
+APPF.US,D,20191206,000000,113.97,114.055,112.91,113.95,69652,0
+APPF.US,D,20191209,000000,113.05,113.85,112.31,113.1,123426,0
+APPF.US,D,20191210,000000,112.92,113.9,111.91,112.27,93972,0
+APPF.US,D,20191211,000000,112.51,112.51,109.45,110.21,105159,0
+APPF.US,D,20191212,000000,109.61,110.35,106.62,107.18,78555,0
+APPF.US,D,20191213,000000,106.53,108.37,106.022,106.59,73135,0
+APPF.US,D,20191216,000000,106.72,107.62,105.268,106.19,109623,0
+APPF.US,D,20191217,000000,106.27,107.35,105.475,107.31,123000,0
+APPF.US,D,20191218,000000,107.4,108.65,107.27,108.1,82404,0
+APPF.US,D,20191219,000000,108.23,108.835,107.93,108.76,55398,0
+APPF.US,D,20191220,000000,109.1,109.71,108,109.64,187603,0
+APPF.US,D,20191223,000000,110.01,111.24,108.98,111.06,64628,0
+APPF.US,D,20191224,000000,110.85,111.25,110,110.35,33955,0
+APPF.US,D,20191226,000000,110.35,111.25,109.49,110.075,60707,0
+APPF.US,D,20191227,000000,110.43,111.175,109.266,111.09,46779,0
+APPF.US,D,20191230,000000,110.72,111.14,107.48,108.64,98086,0
+APPF.US,D,20191231,000000,108.51,110.97,107.51,109.95,141479,0
+APPF.US,D,20200102,000000,110.61,113.94,110.61,113.49,122761,0
+APPF.US,D,20200103,000000,111.82,113.71,111.82,112.27,91496,0
+APPF.US,D,20200106,000000,111.18,113.57,110.57,112.97,56975,0
+APPF.US,D,20200107,000000,112.65,115.23,112.5,114.17,52040,0
+APPF.US,D,20200108,000000,114.41,115.755,113.473,115.3,88610,0
+APPF.US,D,20200109,000000,116.31,118.78,115.79,118.62,72603,0
+APPF.US,D,20200110,000000,119.14,120.43,118.3,120.05,67947,0
+APPF.US,D,20200113,000000,120.78,122.06,120.22,121.14,102421,0
+APPF.US,D,20200114,000000,120.6,122.605,120.14,121.01,93258,0
+APPF.US,D,20200115,000000,120.73,123.74,120.25,121.93,115905,0
+APPF.US,D,20200116,000000,122.85,123.55,122.25,122.85,108551,0
+APPF.US,D,20200117,000000,123.58,124.7,122.85,124.1,81358,0
+APPF.US,D,20200121,000000,123.58,124.5,122.515,123.42,73883,0
+APPF.US,D,20200122,000000,124.38,126.25,124.38,125.34,69956,0
+APPF.US,D,20200123,000000,125.36,126.04,124.55,125.57,62792,0
+APPF.US,D,20200124,000000,126.18,127.295,123.01,124.68,56302,0
+APPF.US,D,20200127,000000,122.51,125.43,122.1,125.06,49426,0
+APPF.US,D,20200128,000000,125.66,127.81,125.66,127.6,59064,0
+APPF.US,D,20200129,000000,128.16,129.31,127.33,128.61,60991,0
+APPF.US,D,20200130,000000,128.18,132.51,128.18,132.23,75698,0
+APPF.US,D,20200131,000000,132.43,132.928,130.66,131.44,91544,0
+APPF.US,D,20200203,000000,131.01,132.7,130.025,132.46,117908,0
+APPF.US,D,20200204,000000,133.95,137.8,132.8,137.53,62433,0
+APPF.US,D,20200205,000000,138.52,138.709,133.37,133.52,112605,0
+APPF.US,D,20200206,000000,134.11,138.083,134.11,137.1,54009,0
+APPF.US,D,20200207,000000,136.66,137.865,136.01,136.85,43448,0
+APPF.US,D,20200210,000000,136.91,137.82,136.28,136.69,62243,0
+APPF.US,D,20200211,000000,137.66,138.025,136.81,137.7,91588,0
+APPF.US,D,20200212,000000,138.05,138.65,136.67,137.4,52068,0
+APPF.US,D,20200213,000000,137.1,139.09,137.1,137.8,67561,0
+APPF.US,D,20200214,000000,137.81,140.46,136.716,139.99,67157,0
+APPF.US,D,20200218,000000,140,143.113,139.5,141.01,79844,0
+APPF.US,D,20200219,000000,141.73,145.67,141.355,144.9,129908,0
+APPF.US,D,20200220,000000,144.52,148.075,139.52,143.06,86773,0
+APPF.US,D,20200221,000000,142.82,142.82,133.44,133.8,89726,0
+APPF.US,D,20200224,000000,126.3,129.79,122.113,128.29,238368,0
+APPF.US,D,20200225,000000,128.74,130.25,124.3,125.04,122321,0
+APPF.US,D,20200226,000000,125.46,127.57,123.22,123.72,69087,0
+APPF.US,D,20200227,000000,120.91,124.19,117.62,118.44,151198,0
+APPF.US,D,20200228,000000,114.66,123.04,114.45,122.97,212645,0
+APPF.US,D,20200302,000000,122.98,124.35,119.68,123.44,178890,0
+APPF.US,D,20200303,000000,118,124.2,115.69,119.99,302774,0
+APPF.US,D,20200304,000000,121.14,122.26,117.13,120.02,206378,0
+APPF.US,D,20200305,000000,117.87,121.79,117.74,120.47,198380,0
+APPF.US,D,20200306,000000,116.87,118.37,113.67,117.34,157957,0
+APPF.US,D,20200309,000000,110.42,114.94,105.79,106.54,257720,0
+APPF.US,D,20200310,000000,109.67,109.8142,101.01,107.22,133422,0
+APPF.US,D,20200311,000000,104.63,104.8693,98.08,98.1,199269,0
+APPF.US,D,20200312,000000,91.52,92.79,81.01,86.01,427744,0
+APPF.US,D,20200313,000000,90.33,101.26,87.2109,101.11,252450,0
+APPF.US,D,20200316,000000,92.55,92.55,84.07,84.99,311001,0
+APPF.US,D,20200317,000000,85.97,115.34,84.875,109.94,304494,0
+APPF.US,D,20200318,000000,102.51,102.51,83.22,85.82,332456,0
+APPF.US,D,20200319,000000,84.27,99,83.5,92.09,201532,0
+APPF.US,D,20200320,000000,93.98,97.59,86.31,87.6,244589,0
+APPF.US,D,20200323,000000,87,96.69,83.5,89.85,194750,0
+APPF.US,D,20200324,000000,95.28,104.52,93.04,103.83,201270,0
+APPF.US,D,20200325,000000,104,118,100.78,101.055,163500,0
+APPF.US,D,20200326,000000,103.6,113.6,103.6,106,142520,0
+APPF.US,D,20200327,000000,104.84,108.55,101.465,104.96,162221,0
+APPF.US,D,20200330,000000,105.99,110.16,104.4101,107.6,160190,0
+APPF.US,D,20200331,000000,106.96,118.15,104.77,110.95,239794,0
+APPF.US,D,20200401,000000,106.69,108.79,96.055,96.82,161283,0
+APPF.US,D,20200402,000000,94.92,97.87,86.37,90.22,166248,0
+APPF.US,D,20200403,000000,89.85,93.22,86.0006,87.17,167892,0
+APPF.US,D,20200406,000000,89.91,94.565,89.6301,91.81,208469,0
+APPF.US,D,20200407,000000,95.11,98.6,92.01,93.47,160974,0
+APPF.US,D,20200408,000000,95.75,102.46,93,100.82,135802,0
+APPF.US,D,20200409,000000,103.86,106.91,96,98.51,226201,0
+APPF.US,D,20200413,000000,98.02,98.02,91.363,95.32,193315,0
+APPF.US,D,20200414,000000,99.05,103.365,98.555,100.57,105534,0
+APPF.US,D,20200415,000000,96.66,104.77,96.15,104.5,169400,0
+APPF.US,D,20200416,000000,105.62,105.89,98.93,101.23,155782,0
+APPF.US,D,20200417,000000,103.69,107.95,102.9,106.87,117888,0
+APPF.US,D,20200420,000000,105.11,107.59,103.678,106,153640,0
+APPF.US,D,20200421,000000,102.51,104.26,98.01,99.39,144968,0
+APPF.US,D,20200422,000000,102.21,103.47,99.3,101.15,59243,0
+APPF.US,D,20200423,000000,101,105,100.735,103.53,107519,0
+APPF.US,D,20200424,000000,103.44,106.39,101.25,104.89,89000,0
+APPF.US,D,20200427,000000,107,107.78,102.71,103.02,136014,0
+APPF.US,D,20200428,000000,104.83,104.83,99.06,100.82,132193,0
+APPF.US,D,20200429,000000,104.04,110.785,102.64,109.79,301639,0
+APPF.US,D,20200430,000000,108.35,111.11,106.54,109.86,160747,0
+APPF.US,D,20200501,000000,105.85,109.62,105.85,107.8,142546,0
+APPF.US,D,20200504,000000,105.33,107.78,103.9307,105.26,146472,0
+APPF.US,D,20200505,000000,96.85,114.2299,92.52,111.5,432920,0
+APPF.US,D,20200506,000000,111.5,120.32,111.04,117.82,277906,0
+APPF.US,D,20200507,000000,118.45,125.24,118.45,124.07,173383,0
+APPF.US,D,20200508,000000,125.44,127.31,124.5,125.36,127016,0
+APPF.US,D,20200511,000000,124.2,129.25,122.91,126.89,154053,0
+APPF.US,D,20200512,000000,127.07,127.07,120.21,120.47,115766,0
+APPF.US,D,20200513,000000,121.6,122.22,115.565,118.47,137115,0
+APPF.US,D,20200514,000000,116.59,117.9402,113.68,117.74,104621,0
+APPF.US,D,20200515,000000,116.33,124.59,116.33,124.14,100297,0
+APPF.US,D,20200518,000000,127.48,133.99,127.48,132.71,208655,0
+APPF.US,D,20200519,000000,132,134.61,128.64,128.74,178019,0
+APPF.US,D,20200520,000000,131.35,134.7,130.45,133.57,93961,0
+APPF.US,D,20200521,000000,132.79,137.45,132.47,136.07,109666,0
+APPF.US,D,20200522,000000,136.93,140.48,135.57,139.61,130467,0
+APPF.US,D,20200526,000000,144.74,156.67,142.76,155.8,334349,0
+APPF.US,D,20200527,000000,155.11,155.565,144.59,150.33,253361,0
+APPF.US,D,20200528,000000,150,154.95,149.955,153.7,157341,0
+APPF.US,D,20200529,000000,153.94,158.76,152.09,158.51,139383,0
+APPF.US,D,20200601,000000,157.11,163.49,155,162,136415,0
+APPF.US,D,20200602,000000,162.53,168.63,161.0202,167.95,133464,0
+APPF.US,D,20200603,000000,169.47,175.5,167.69,172.59,157293,0
+APPF.US,D,20200604,000000,170.86,173.8476,168.07,170.49,188521,0
+APPF.US,D,20200605,000000,173.52,180.5595,172.57,173.1,194013,0
+APPF.US,D,20200608,000000,171.87,173.2,158.73,161.95,251471,0
+APPF.US,D,20200609,000000,160.51,164.62,160.0001,162.27,121881,0
+APPF.US,D,20200610,000000,162.51,164.83,161.05,161.56,127567,0
+APPF.US,D,20200611,000000,156.74,160.68,149.5,150.23,175441,0
+APPF.US,D,20200612,000000,155.56,156.37,147.78,154.19,139748,0
+APPF.US,D,20200615,000000,150.15,158.7999,149.8,157.59,128022,0
+APPF.US,D,20200616,000000,160.77,160.77,156.52,158.36,97303,0
+APPF.US,D,20200617,000000,159.23,159.23,156.935,157.64,118026,0
+APPF.US,D,20200618,000000,157.71,159.17,156.18,157.52,138700,0
+APPF.US,D,20200619,000000,159.49,161.63,156.24,159.38,249944,0
+APPF.US,D,20200622,000000,159.3,165,158.35,163.72,103985,0
+APPF.US,D,20200623,000000,166,168.5,162.58,162.89,159769,0
+APPF.US,D,20200624,000000,161.01,162.51,154.865,158.79,115310,0
+APPF.US,D,20200625,000000,158.39,161.44,154.1757,161.23,133142,0
+APPF.US,D,20200626,000000,161.68,164.04,157,157.84,247156,0
+APPF.US,D,20200629,000000,158.34,162.745,156.41,160.34,171057,0
+APPF.US,D,20200630,000000,160.24,164.31,158.83,162.71,157714,0
+APPF.US,D,20200701,000000,163.98,169.91,162.02,167.45,144514,0
+APPF.US,D,20200702,000000,170,170.76,162.65,163.56,110318,0
+APPF.US,D,20200706,000000,163.43,170.3,163.43,166.4,98100,0
+APPF.US,D,20200707,000000,166.38,168.31,160.54,161.19,88252,0
+APPF.US,D,20200708,000000,162.54,165.525,161.34,162.71,89093,0
+APPF.US,D,20200709,000000,163.3,166.54,158.13,161.12,150178,0
+APPF.US,D,20200710,000000,161.19,163.5,158.8906,161.28,81971,0
+APPF.US,D,20200713,000000,163.66,163.66,149.27,149.38,221353,0
+APPF.US,D,20200714,000000,150.7,151.525,141.08,149.87,202754,0
+APPF.US,D,20200715,000000,151.72,151.72,146.01,148.93,154222,0
+APPF.US,D,20200716,000000,146.49,146.49,142.45,145.84,98055,0
+APPF.US,D,20200717,000000,146.05,149.385,145.21,148.43,54993,0
+APPF.US,D,20200720,000000,148.12,154.03,148.12,152.77,96329,0
+APPF.US,D,20200721,000000,154.05,154.05,144.85,147.22,120030,0
+APPF.US,D,20200722,000000,147.74,149,146.02,147.02,65236,0
+APPF.US,D,20200723,000000,146.43,148.2,139.74,140.96,92888,0
+APPF.US,D,20200724,000000,138.99,142.33,134.73,137.82,58333,0
+APPF.US,D,20200727,000000,138.01,141.99,137.12,141.13,64918,0
+APPF.US,D,20200728,000000,140.7,140.7,135.75,136.12,79134,0
+APPF.US,D,20200729,000000,137.65,141.48,137.58,140.24,86328,0
+APPF.US,D,20200730,000000,139.21,140.85,136.16,139.03,79552,0
+APPF.US,D,20200731,000000,140.35,140.89,135,139.22,88362,0
+APPF.US,D,20200803,000000,137.19,145.5873,137.19,145.43,191497,0
+APPF.US,D,20200804,000000,146.85,158.97,146.85,155.97,238257,0
+APPF.US,D,20200805,000000,155.08,162.92,154.03,162.92,145895,0
+APPF.US,D,20200806,000000,164.62,171.36,163.65,170.32,153315,0
+APPF.US,D,20200807,000000,168.33,168.33,156.7,158.98,108138,0
+APPF.US,D,20200810,000000,158.47,161.78,155.21,158.78,146740,0
+APPF.US,D,20200811,000000,156.46,161.77,156.05,156.51,98926,0
+APPF.US,D,20200812,000000,158.96,163.7352,157.47,160.81,97701,0
+APPF.US,D,20200813,000000,161.18,168,161.18,163.18,78626,0
+APPF.US,D,20200814,000000,163.19,163.86,159.75,160.96,57480,0
+APPF.US,D,20200817,000000,162.38,166.99,161.56,165.49,64461,0
+APPF.US,D,20200818,000000,164.43,167.42,162.82,164.73,73474,0
+APPF.US,D,20200819,000000,164.83,167.26,162.25,164.58,48423,0
+APPF.US,D,20200820,000000,163.95,171.28,163.95,168.02,96551,0
+APPF.US,D,20200821,000000,168.43,171.925,165.57,167.15,65000,0
+APPF.US,D,20200824,000000,168.99,170.86,166.02,168.59,59480,0
+APPF.US,D,20200825,000000,167.8,171.96,167.57,169.77,72587,0
+APPF.US,D,20200826,000000,171.34,178.79,171.34,174.73,118372,0
+APPF.US,D,20200827,000000,175,178.665,173.6101,173.62,62593,0
+APPF.US,D,20200828,000000,174.64,176.45,171.6801,173.64,79458,0
+APPF.US,D,20200831,000000,173.64,174.89,167.21,168.03,207187,0
+APPF.US,D,20200901,000000,167.88,174.83,167.01,171.16,151509,0
+APPF.US,D,20200902,000000,171.76,171.76,167.06,168.25,114633,0
+APPF.US,D,20200903,000000,166.37,166.37,152.18,154.87,250895,0
+APPF.US,D,20200904,000000,154,154.05,143.8401,151.7,354211,0
+APPF.US,D,20200908,000000,144,152.35,141.37,151,167890,0
+APPF.US,D,20200909,000000,153.55,155.99,150.89,151.32,161139,0
+APPF.US,D,20200910,000000,153.72,154.93,145.53,145.83,106700,0
+APPF.US,D,20200911,000000,147.06,147.785,140,143.85,121534,0
+APPF.US,D,20200914,000000,144.5,147.705,143.64,146.83,91101,0
+APPF.US,D,20200915,000000,149.51,150.465,145.88,147.62,70036,0
+APPF.US,D,20200916,000000,150.39,150.39,143.94,144.74,172021,0
+APPF.US,D,20200917,000000,141.19,144.92,138.78,144.36,97277,0
+APPF.US,D,20200918,000000,145.06,145.57,139.535,142.38,244885,0
+APPF.US,D,20200921,000000,139.72,143.28,137.38,140.14,223993,0
+APPF.US,D,20200922,000000,141.1,143.47,134.45,142.53,173167,0
+APPF.US,D,20200923,000000,142.13,145.1,139.8,140.01,131074,0
+APPF.US,D,20200924,000000,139.35,141.44,137.38,140.3,110185,0
+APPF.US,D,20200925,000000,140.43,144,138.82,142.8,139764,0
+APPF.US,D,20200928,000000,145.72,146.8,141.885,144.07,157493,0
+APPF.US,D,20200929,000000,143.95,145.62,139.53,140.11,130416,0
+APPF.US,D,20200930,000000,139.86,143.15,138.6,141.81,262510,0
+APPF.US,D,20201001,000000,143.19,149.3,141.44,149.26,173503,0
+APPF.US,D,20201002,000000,146.51,149.19,145.5,147.56,133593,0
+APPF.US,D,20201005,000000,148.27,154.805,148.27,154.34,239576,0
+APPF.US,D,20201006,000000,154,160.51,154,157.05,125899,0
+APPF.US,D,20201007,000000,157.83,162.14,157.83,159.9,113177,0
+APPF.US,D,20201008,000000,162.07,164.63,160.759,161.84,83406,0
+APPF.US,D,20201009,000000,162.53,164.5902,162.48,164.31,75415,0
+APPF.US,D,20201012,000000,165.29,169.69,164.55,166,167911,0
+APPF.US,D,20201013,000000,167.12,170.28,167.07,168.62,95217,0
+APPF.US,D,20201014,000000,169.87,170.1,164.09,164.26,87613,0
+APPF.US,D,20201015,000000,161.3,163.79,157.25,163.57,152646,0
+APPF.US,D,20201016,000000,164.05,166.6031,162.3001,162.58,65355,0
+APPF.US,D,20201019,000000,163.23,163.98,157.49,159,119595,0
+APPF.US,D,20201020,000000,159,160.97,157.81,158.85,75490,0
+APPF.US,D,20201021,000000,159.29,160.99,156.81,157.43,70392,0
+APPF.US,D,20201022,000000,158.1,158.24,149.79,150.19,106860,0
+APPF.US,D,20201023,000000,150.19,153.49,146.96,153,89570,0
+APPF.US,D,20201026,000000,150.51,154.395,150.51,154,133285,0
+APPF.US,D,20201027,000000,155.18,158.19,153.7,157.51,90523,0
+APPF.US,D,20201028,000000,153.77,155.474,145.31,145.83,108676,0
+APPF.US,D,20201029,000000,145.31,148.53,144.24,146.73,72455,0
+APPF.US,D,20201030,000000,145.2,145.2,140,142.87,102496,0
+APPF.US,D,20201102,000000,143.94,145.37,139.99,142.35,120118,0
+APPF.US,D,20201103,000000,144.5,152.265,144.28,151.88,115604,0
+APPF.US,D,20201104,000000,156,159.57,155.27,157,85723,0
+APPF.US,D,20201105,000000,159.52,163.345,158.5,162.06,55515,0
+APPF.US,D,20201106,000000,162.55,166.1,158.78,163.87,103837,0
+APPF.US,D,20201109,000000,165.1,169.12,147.11,147.3,272320,0
+APPF.US,D,20201110,000000,147.15,152.8797,137.795,152.19,374687,0
+APPF.US,D,20201111,000000,152.72,156.5647,143.655,149.86,142637,0
+APPF.US,D,20201112,000000,150.56,151.97,144.1401,144.915,95644,0
+APPF.US,D,20201113,000000,146.53,148.25,141.65,144.56,94464,0
+APPF.US,D,20201116,000000,145.64,148.6685,143.5,145.04,104900,0
+APPF.US,D,20201117,000000,144,148.28,143.66,147.72,110184,0
+APPF.US,D,20201118,000000,147.52,149.285,142,142.7,124077,0
+APPF.US,D,20201119,000000,143.13,149.85,142.85,149.44,137137,0
+APPF.US,D,20201120,000000,148.72,153.26,147.525,151.08,147250,0
+APPF.US,D,20201123,000000,152.21,152.345,145.4,145.51,101453,0
+APPF.US,D,20201124,000000,146,149.87,143.79,144.22,91903,0
+APPF.US,D,20201125,000000,144.62,150.37,142.85,149.4,119424,0
+APPF.US,D,20201127,000000,149.91,157,148.51,155.8,115158,0
+APPF.US,D,20201130,000000,157.36,163.2,155.97,162.93,286664,0
+APPF.US,D,20201201,000000,162.88,162.975,158.14,158.23,201098,0
+APPF.US,D,20201202,000000,156.17,159.45,155.555,158.93,86271,0
+APPF.US,D,20201203,000000,158.93,162.85,158.93,161.23,70917,0
+APPF.US,D,20201204,000000,161.27,164.06,161.27,163.78,81796,0
+APPF.US,D,20201207,000000,163.16,169.31,163.16,169.11,120697,0
+APPF.US,D,20201208,000000,169.95,169.97,165.245,168.55,105500,0
+APPF.US,D,20201209,000000,169.41,171.98,165.9,167.61,118738,0
+APPF.US,D,20201210,000000,166.15,172.89,165.71,172.81,140661,0
+APPF.US,D,20201211,000000,170.97,172.615,166.87,168.96,120258,0
+APPF.US,D,20201214,000000,163.2,173.67,163.12,171.28,208379,0
+APPF.US,D,20201215,000000,173.46,178.345,170.225,172,229878,0
+APPF.US,D,20201216,000000,173.85,174.45,170.06,171.41,149634,0
+APPF.US,D,20201217,000000,172.03,175.46,172,172.6,179696,0
+APPF.US,D,20201218,000000,174.39,176.02,172.03,172.83,391563,0
+APPF.US,D,20201221,000000,177.82,177.975,166.04,167.29,254461,0
+APPF.US,D,20201222,000000,169.79,183.03,168.545,182.46,439864,0
+APPF.US,D,20201223,000000,183.58,186.23,180.466,182.42,121425,0
+APPF.US,D,20201224,000000,183.16,184.33,178.43,180.61,48528,0
+APPF.US,D,20201228,000000,184,184.62,179.4001,184.32,107557,0
+APPF.US,D,20201229,000000,186,186.59,180.3,180.89,136920,0
+APPF.US,D,20201230,000000,180.46,182.8,177.99,179.3,100091,0
+APPF.US,D,20201231,000000,179.21,180.65,176.4,180.04,77149,0
+APPF.US,D,20210104,000000,180.04,181.53,174.46,177.05,102587,0
+APPF.US,D,20210105,000000,177.07,179.59,176.11,178.43,77125,0
+APPF.US,D,20210106,000000,176.43,180.5,171.4607,174.58,140865,0
+APPF.US,D,20210107,000000,175.43,179.595,174.58,174.91,87072,0
+APPF.US,D,20210108,000000,176.28,180.1233,173.08,173.23,84314,0
+APPF.US,D,20210111,000000,170.05,170.375,159.46,160.25,235479,0
+APPF.US,D,20210112,000000,161.5,161.92,154.18,157.52,149362,0
+APPF.US,D,20210113,000000,158.04,159.185,151.7246,152.52,142053,0
+APPF.US,D,20210114,000000,152.8,157.86,152.8,153.71,112458,0
+APPF.US,D,20210115,000000,153,156.17,151.1338,152.92,97100,0
+APPF.US,D,20210119,000000,153.6,158.97,152.715,154.58,151974,0
+APPF.US,D,20210120,000000,157.74,162.03,156.62,157.79,169124,0
+APPF.US,D,20210121,000000,157.59,158.5797,155,155.47,82255,0
+APPF.US,D,20210122,000000,155,158.01,155,157,108084,0
+APPF.US,D,20210125,000000,157.39,160.5,155.56,156.1,379136,0
+APPF.US,D,20210126,000000,153.74,156.08,150.58,155.63,461724,0
+APPF.US,D,20210127,000000,153.01,167.14,152,163.01,253896,0
+APPF.US,D,20210128,000000,162.5,165.865,156.12,157.3,121534,0
+APPF.US,D,20210129,000000,159.41,162.575,152.31,152.81,127856,0
+APPF.US,D,20210201,000000,152.84,158,152.84,156.09,117809,0
+APPF.US,D,20210202,000000,156.81,160.2,156,158.9,117660,0
+APPF.US,D,20210203,000000,157.72,158.1,151.8,157.57,152684,0
+APPF.US,D,20210204,000000,159.34,162.555,157.2,161.07,187282,0
+APPF.US,D,20210205,000000,162.61,163.24,156.2,157.76,84687,0
+APPF.US,D,20210208,000000,157.87,167.22,157.87,167,183613,0
+APPF.US,D,20210209,000000,166.08,174.03,164.76,173.66,145119,0
+APPF.US,D,20210210,000000,174.99,180.06,174.99,179.18,186410,0
+APPF.US,D,20210211,000000,179.18,182.53,177.99,181.21,210678,0
+APPF.US,D,20210212,000000,182.01,185.442,180.94,181.5,117794,0
+APPF.US,D,20210216,000000,180,181.45,167.67,168.5,159208,0
+APPF.US,D,20210217,000000,168.25,176.005,167.9281,172.16,164941,0
+APPF.US,D,20210218,000000,170.33,171.815,166.2297,170.86,95957,0
+APPF.US,D,20210219,000000,170.27,177.08,170.27,174.15,203844,0
+APPF.US,D,20210222,000000,170.89,171.18,160.73,161.83,101310,0
+APPF.US,D,20210223,000000,157.99,162.425,151.51,162.11,314630,0
+APPF.US,D,20210224,000000,161.24,170.69,160,170.51,185038,0
+APPF.US,D,20210225,000000,170.36,172.01,165.07,166.24,186443,0
+APPF.US,D,20210226,000000,167.66,168.2425,158.78,164.02,137358,0
+APPF.US,D,20210301,000000,166.69,169.92,160.16,161.97,258647,0
+APPF.US,D,20210302,000000,153.36,154,134.2501,134.82,917360,0
+APPF.US,D,20210303,000000,130.51,134,128.8201,132.05,389959,0
+APPF.US,D,20210304,000000,130,135.18,127,132.23,338911,0
+APPF.US,D,20210305,000000,133.05,138.86,125,138.68,379816,0
+APPF.US,D,20210308,000000,137.7,143.54,134.58,138.07,330457,0
+APPF.US,D,20210309,000000,141.37,147.34,141.07,143.93,289000,0
+APPF.US,D,20210310,000000,146.93,148.95,141.09,141.46,214621,0
+APPF.US,D,20210311,000000,142.81,146.11,141.22,143.71,164105,0
+APPF.US,D,20210312,000000,142.9,142.92,138.35,139.43,128663,0
+APPF.US,D,20210315,000000,137.23,142.72,137.23,142.23,112924,0
+APPF.US,D,20210316,000000,143.56,145.78,138.62,141.06,121425,0
+APPF.US,D,20210317,000000,140.76,143.57,136.61,142.4,152350,0
+APPF.US,D,20210318,000000,140.27,140.27,133.86,135.32,188997,0
+APPF.US,D,20210319,000000,135.17,137.9,135,136.21,342561,0
+APPF.US,D,20210322,000000,136.6,143.23,136.6,141.29,103811,0
+APPF.US,D,20210323,000000,142.17,143.24,140.0801,141.6,88472,0
+APPF.US,D,20210324,000000,142.97,142.97,137.23,137.42,115186,0
+APPF.US,D,20210325,000000,137.13,139.94,135.09,139.45,100306,0
+APPF.US,D,20210326,000000,140.01,142.21,136.84,140.67,72420,0
+APPF.US,D,20210329,000000,140.81,141.51,135.32,137.72,70516,0
+APPF.US,D,20210330,000000,137.61,139.9,133.99,138.29,75556,0
+APPF.US,D,20210331,000000,140.02,143.53,140.02,141.41,149284,0
+APPF.US,D,20210401,000000,142.5,146.87,141.47,143,159735,0
+APPF.US,D,20210405,000000,144,144.02,139.43,142.91,85965,0
+APPF.US,D,20210406,000000,141.95,145.84,140.9,142.79,97007,0
+APPF.US,D,20210407,000000,142.4,143.49,140.36,141.99,87428,0
+APPF.US,D,20210408,000000,144.05,145.18,141.36,143.01,490632,0
+APPF.US,D,20210409,000000,141.89,144.26,138.09,142.47,144772,0
+APPF.US,D,20210412,000000,142.55,143.18,138.47,142.5,127772,0
+APPF.US,D,20210413,000000,143,145.44,142.36,144,121917,0
+APPF.US,D,20210414,000000,144.3,148.1,142.54,144.81,134680,0
+APPF.US,D,20210415,000000,146.48,148.59,144.87,146.7,103772,0
+APPF.US,D,20210416,000000,147.43,147.43,144.25,146.26,122788,0
+APPF.US,D,20210419,000000,145.41,145.96,142.22,145.06,67017,0
+APPF.US,D,20210420,000000,145.23,148.55,144.46,146.44,120827,0
+APPF.US,D,20210421,000000,146,148.59,144.32,147.08,194359,0
+APPF.US,D,20210422,000000,147.71,149.76,145.5,147.71,73382,0
+APPF.US,D,20210423,000000,148.43,148.43,145.445,147.18,81645,0
+APPF.US,D,20210426,000000,147.86,148.24,146.43,146.83,74787,0
+APPF.US,D,20210427,000000,147.78,148.8,145,148.65,105304,0
+APPF.US,D,20210428,000000,148.02,149.81,146.01,149.13,61149,0
+APPF.US,D,20210429,000000,149.81,149.81,145.89,146.92,120773,0
+APPF.US,D,20210430,000000,146.49,146.77,143.505,144.63,156886,0
+APPF.US,D,20210503,000000,144.8,146.525,142.07,142.92,143549,0
+APPF.US,D,20210504,000000,141.54,143.74,133,133.91,140301,0
+APPF.US,D,20210505,000000,134.76,135.33,128.53,130.46,115467,0
+APPF.US,D,20210506,000000,130.64,132.09,124.585,130.82,136440,0
+APPF.US,D,20210507,000000,132.74,134.99,129.52,130.24,138153,0
+APPF.US,D,20210510,000000,130.23,131.94,126.85,127.36,218012,0
+APPF.US,D,20210511,000000,119,129.05,110.22,124.3,451098,0
+APPF.US,D,20210512,000000,122.67,125.44,119.9,123.17,254936,0
+APPF.US,D,20210513,000000,124.49,128.065,122.85,124.02,216829,0
+APPF.US,D,20210514,000000,124.28,129.33,124.03,127.68,101154,0
+APPF.US,D,20210517,000000,126.08,127.07,124.18,126.25,63150,0
+APPF.US,D,20210518,000000,126.84,130.575,124.93,125.15,110606,0
+APPF.US,D,20210519,000000,124,129.38,122.3921,128.5,105178,0
+APPF.US,D,20210520,000000,128.23,131.15,127.02,130.16,281085,0
+APPF.US,D,20210521,000000,132.66,133.74,129.47,131.49,166775,0
+APPF.US,D,20210524,000000,132.02,134.98,132.02,133.98,65240,0
+APPF.US,D,20210525,000000,134.67,138.05,134,136.58,154621,0
+APPF.US,D,20210526,000000,136.54,138.92,133.53,134.35,92311,0
+APPF.US,D,20210527,000000,134.23,136.11,131.03,133.18,90497,0
+APPF.US,D,20210528,000000,134.01,136.72,134.01,134.89,62753,0
+APPF.US,D,20210601,000000,134.6,136.27,130.59,135.11,90423,0
+APPF.US,D,20210602,000000,135.09,136.66,134.06,134.92,75789,0
+APPF.US,D,20210603,000000,133.99,134.68,131.995,133.65,69999,0
+APPF.US,D,20210604,000000,134.59,137.1272,133.65,134.12,54130,0
+APPF.US,D,20210607,000000,133.36,136.47,133.36,136.24,78824,0
+APPF.US,D,20210608,000000,137.3,140.53,135.81,140.31,80368,0
+APPF.US,D,20210609,000000,140.75,142.405,138.2,138.58,75541,0
+APPF.US,D,20210610,000000,138.62,141.37,138.62,140.42,61137,0
+APPF.US,D,20210611,000000,140.83,143.28,140.575,143.27,76984,0
+APPF.US,D,20210614,000000,142.66,145.48,141.26,141.84,125147,0
+APPF.US,D,20210615,000000,140.65,141.47,132.275,133.12,182270,0
+APPF.US,D,20210616,000000,133.8,137.37,132.93,135.98,76752,0
+APPF.US,D,20210617,000000,135.01,141.51,135.01,141.04,176647,0
+APPF.US,D,20210618,000000,140.3,143.07,138.68,140.48,248660,0
+APPF.US,D,20210621,000000,139.96,145.02,138.5125,143.75,152992,0
+APPF.US,D,20210622,000000,143.75,147.58,143.75,147.23,91493,0
+APPF.US,D,20210623,000000,146.83,148.53,146.61,147.45,90286,0
+APPF.US,D,20210624,000000,147.9,150.78,145.36,147.09,92601,0
+APPF.US,D,20210625,000000,147.95,148.87,144.25,144.91,353331,0
+APPF.US,D,20210628,000000,145.82,148.76,142.29,144.33,111530,0
+APPF.US,D,20210629,000000,144.86,145,142.74,142.96,87363,0
+APPF.US,D,20210630,000000,142.8,143.21,140.25,141.2,72211,0
+APPF.US,D,20210701,000000,140.61,143.61,140.16,141.02,78977,0
+APPF.US,D,20210702,000000,142.58,143.535,139.77,139.78,80919,0
+APPF.US,D,20210706,000000,138.75,141.99,138.52,141.04,146697,0
+APPF.US,D,20210707,000000,141.97,142.84,136.25,136.47,126079,0
+APPF.US,D,20210708,000000,134.49,134.525,131.39,133.65,93574,0
+APPF.US,D,20210709,000000,133.44,135.575,132.54,135.14,77378,0
+APPF.US,D,20210712,000000,135.47,135.99,133.17,133.75,98615,0
+APPF.US,D,20210713,000000,133,136.87,132.83,133.39,80519,0
+APPF.US,D,20210714,000000,134.7,135.31,132.57,135,104724,0
+APPF.US,D,20210715,000000,135.19,138.1,131.76,134.73,107324,0
+APPF.US,D,20210716,000000,135.96,137.2,134.11,134.76,74109,0
+APPF.US,D,20210719,000000,133.19,137.12,132.1,135.81,61103,0
+APPF.US,D,20210720,000000,136.68,142.36,136.1,139.76,127640,0
+APPF.US,D,20210721,000000,138.96,141.93,138.58,141.93,61713,0
+APPF.US,D,20210722,000000,141.42,143.42,139.59,139.82,55587,0
+APPF.US,D,20210723,000000,140.58,142.67,139.68,141.81,43098,0
+APPF.US,D,20210726,000000,142.45,142.45,138.24,138.38,93460,0
+APPF.US,D,20210727,000000,138.08,139.15,133.36,134.4,91645,0
+APPF.US,D,20210728,000000,135.43,139.81,135.315,139.45,41412,0
+APPF.US,D,20210729,000000,139.53,144.45,139.53,143.05,71370,0
+APPF.US,D,20210730,000000,141.83,145.24,141.04,141.6,71652,0
+APPF.US,D,20210802,000000,143.01,144.71,140.6701,140.85,48558,0
+APPF.US,D,20210803,000000,140.37,144.44,137.11,138.56,62973,0
+APPF.US,D,20210804,000000,137.99,141.75,137.89,140.45,61679,0
+APPF.US,D,20210805,000000,140.62,142.7,139.675,140.93,50302,0
+APPF.US,D,20210806,000000,140.4,142.11,136.39,138.78,69917,0
+APPF.US,D,20210809,000000,138.25,139.745,136.42,136.9,78274,0
+APPF.US,D,20210810,000000,132,135,123.82,129.39,344706,0
+APPF.US,D,20210811,000000,129.46,133.86,128.33,133.17,111121,0
+APPF.US,D,20210812,000000,134.22,135.28,128.43,134.76,98178,0
+APPF.US,D,20210813,000000,135.17,136.025,131.87,132.5,66073,0
+APPF.US,D,20210816,000000,131.34,132.97,128.39,132.29,101449,0
+APPF.US,D,20210817,000000,131.71,133.82,126.46,126.59,202476,0
+APPF.US,D,20210818,000000,127.29,127.92,124.56,124.97,115170,0
+APPF.US,D,20210819,000000,124.58,126.43,123.5,124.22,103499,0
+APPF.US,D,20210820,000000,125.15,126.77,124.6,125.19,213670,0
+APPF.US,D,20210823,000000,125.26,127.2,123.69,126.07,234404,0
+APPF.US,D,20210824,000000,126.78,127.62,124.72,124.98,256119,0
+APPF.US,D,20210825,000000,124.63,125.075,122.655,124.01,123523,0
+APPF.US,D,20210826,000000,123.9,124.5,122.03,122.03,109020,0
+APPF.US,D,20210827,000000,121.84,123.785,121.07,122.35,142612,0
+APPF.US,D,20210830,000000,122.24,123.35,119.15,120.24,139985,0
+APPF.US,D,20210831,000000,119.94,120.04,117.33,118.1,197486,0
+APPF.US,D,20210901,000000,118.78,122.9,118.727,122.08,226939,0
+APPF.US,D,20210902,000000,122.4,124.58,121.46,121.68,94167,0
+APPF.US,D,20210903,000000,121.27,123.63,120.41,123.6,73118,0
+APPF.US,D,20210907,000000,123.77,123.91,121.19,121.33,76636,0
+APPF.US,D,20210908,000000,121.42,123.37,119.25,123.33,78339,0
+APPF.US,D,20210909,000000,123.64,127.64,123.41,126.69,113451,0
+APPF.US,D,20210910,000000,126.42,127.91,122.12,122.22,70083,0
+APPF.US,D,20210913,000000,122,125.59,120.464,124.44,93658,0
+APPF.US,D,20210914,000000,124.33,124.88,121.79,122.01,68927,0
+APPF.US,D,20210915,000000,121.99,122.2,118.7,120.78,112527,0
+APPF.US,D,20210916,000000,119.54,124.28,119.54,123.8,91752,0
+APPF.US,D,20210917,000000,124.9,126.62,121.31,122.82,271237,0
+APPF.US,D,20210920,000000,119.96,123.57,117.685,119.86,85168,0
+APPF.US,D,20210921,000000,121.62,122.57,118.88,120.06,75549,0
+APPF.US,D,20210922,000000,120.2,122.86,119.03,119.04,143746,0
+APPF.US,D,20210923,000000,120.3,122.85,117.39,122.59,88810,0
+APPF.US,D,20210924,000000,121.86,125.08,121.1,124.21,82712,0
+APPF.US,D,20210927,000000,123.54,123.82,120.59,122.99,69979,0
+APPF.US,D,20210928,000000,121.72,121.72,117.9,118.3,51876,0
+APPF.US,D,20210929,000000,118.47,121.47,117.42,120.56,83346,0
+APPF.US,D,20210930,000000,121.4,122.51,119.98,120.4,79907,0
+APPF.US,D,20211001,000000,120.2,125.88,118.59,125.87,117764,0
+APPF.US,D,20211004,000000,125.76,125.76,121.17,123.62,111588,0
+APPF.US,D,20211005,000000,124.25,127.89,124.25,127.34,110775,0
+APPF.US,D,20211006,000000,126.34,129.59,124.37,126.85,83656,0
+APPF.US,D,20211007,000000,128.29,132.03,127.105,127.85,105591,0
+APPF.US,D,20211008,000000,128.15,131.17,127.5,128.62,127841,0
+APPF.US,D,20211011,000000,127.76,131.32,125.23,125.38,64108,0
+APPF.US,D,20211012,000000,126.5,129.795,124.22,124.82,85608,0
+APPF.US,D,20211013,000000,125.41,126.87,125.365,126.17,69792,0
+APPF.US,D,20211014,000000,127.77,130.66,127.215,130.15,51339,0
+APPF.US,D,20211015,000000,131.54,131.54,129,129.52,67727,0
+APPF.US,D,20211018,000000,128.63,132.07,126.93,131.75,80720,0
+APPF.US,D,20211019,000000,132.46,133.51,130.99,131.51,51440,0
+APPF.US,D,20211020,000000,131.87,132.1,129.64,131.13,35745,0
+APPF.US,D,20211021,000000,130.18,133.97,128.99,133.58,58176,0
+APPF.US,D,20211022,000000,133.58,135.19,132.41,132.96,45804,0
+APPF.US,D,20211025,000000,133.15,134.24,131.96,132.42,53934,0
+APPF.US,D,20211026,000000,133.59,133.82,131.25,132.17,57332,0
+APPF.US,D,20211027,000000,132.01,132.89,129.32,129.76,67827,0
+APPF.US,D,20211028,000000,130.05,133.24,130.05,133.05,57534,0
+APPF.US,D,20211029,000000,132.35,133.93,130.63,131.69,74841,0
+APPF.US,D,20211101,000000,132.4,136.96,131.7,136.35,89012,0
+APPF.US,D,20211102,000000,136.18,136.35,132.09,132.27,90687,0
+APPF.US,D,20211103,000000,132.11,136.07,130.65,134.63,91360,0
+APPF.US,D,20211104,000000,135.56,138.98,134.52,136.66,97076,0
+APPF.US,D,20211105,000000,138.69,138.98,134.07,135.01,113698,0
+APPF.US,D,20211108,000000,135.86,136.2,133.47,134,127458,0
+APPF.US,D,20211109,000000,134,139.99,130,132.2,206086,0
+APPF.US,D,20211110,000000,130.7,138.69,130.43,133.65,158693,0
+APPF.US,D,20211111,000000,134.3,135.84,130.15,130.58,107337,0
+APPF.US,D,20211112,000000,131.4,132,125.57,127.23,106479,0
+APPF.US,D,20211115,000000,127.1,127.83,125.1913,127.53,80943,0
+APPF.US,D,20211116,000000,126.78,130.64,125.8133,130.44,70725,0
+APPF.US,D,20211117,000000,129.83,130.62,124.71,125.22,77262,0
+APPF.US,D,20211118,000000,125.29,125.66,123.34,123.84,129639,0
+APPF.US,D,20211119,000000,124,127.65,123.6,124,100356,0
+APPF.US,D,20211122,000000,124.39,127.03,120.09,124.6,159208,0
+APPF.US,D,20211123,000000,124.94,125.86,121.41,123.56,120909,0
+APPF.US,D,20211124,000000,122.37,126.1699,121.45,124.7,123023,0
+APPF.US,D,20211126,000000,121.52,124.67,120.41,120.41,70488,0
+APPF.US,D,20211129,000000,122.25,122.99,119.7,121.47,72352,0
+APPF.US,D,20211130,000000,119.72,123.7,118.0001,120.49,128775,0
+APPF.US,D,20211201,000000,122.38,122.54,115.72,115.72,90383,0
+APPF.US,D,20211202,000000,116.11,119.8,115,118.93,68093,0
+APPF.US,D,20211203,000000,119.21,120.8238,115.3,116.74,76802,0
+APPF.US,D,20211206,000000,116.27,120.2,115.66,120.16,86797,0
+APPF.US,D,20211207,000000,122.35,127.67,122.35,127.36,105089,0
+APPF.US,D,20211208,000000,126.95,129.385,125.725,127.19,86748,0
+APPF.US,D,20211209,000000,125.87,126.85,122.33,122.98,60297,0
+APPF.US,D,20211210,000000,123.19,125.58,121.28,122.03,51312,0
+APPF.US,D,20211213,000000,121.61,124.92,120.23,123.9,85510,0
+APPF.US,D,20211214,000000,122.44,124.5,119.01,123.57,104810,0
+APPF.US,D,20211215,000000,123.65,124.01,118.43,120.33,147907,0
+APPF.US,D,20211216,000000,121.23,121.23,114.98,116.37,181966,0
+APPF.US,D,20211217,000000,116.66,124.34,114.44,122.1,315577,0
+APPF.US,D,20211220,000000,120.37,124.26,120.22,123.03,131109,0
+APPF.US,D,20211221,000000,122.21,126.4,121.2966,126.23,115637,0
+APPF.US,D,20211222,000000,125.53,127.41,123.16,125.15,56886,0
+APPF.US,D,20211223,000000,125.03,128.86,124.92,127.41,61876,0
+APPF.US,D,20211227,000000,127.33,127.33,123.675,124.71,53051,0
+APPF.US,D,20211228,000000,124.72,124.96,120.973,124.14,46386,0
+APPF.US,D,20211229,000000,124.33,124.33,121.3,122.73,38387,0
+APPF.US,D,20211230,000000,122.87,125.47,122.72,123.07,34380,0
+APPF.US,D,20211231,000000,123.04,123.95,120.66,121.06,46149,0
+APPF.US,D,20220103,000000,121.12,123.12,118.26,122.81,67057,0
+APPF.US,D,20220104,000000,122.53,122.69,117.78,120.76,192866,0
+APPF.US,D,20220105,000000,120.7,124.88,118.02,118.82,128582,0
+APPF.US,D,20220106,000000,118.32,118.94,114.55,117.4,111724,0
+APPF.US,D,20220107,000000,116.91,119.99,114.3,118.78,103205,0
+APPF.US,D,20220110,000000,116.64,122.63,115.09,122.19,109111,0
+APPF.US,D,20220111,000000,122.65,125.6,122.17,124.07,94529,0
+APPF.US,D,20220112,000000,123.72,124.61,120.97,121.14,88163,0
+APPF.US,D,20220113,000000,120.98,121.22,116.11,116.33,116121,0
+APPF.US,D,20220114,000000,116.28,116.7,112.21,115.01,134396,0
+APPF.US,D,20220118,000000,113.04,114.295,112.15,112.59,81548,0
+APPF.US,D,20220119,000000,112.5,115.6199,110.81,110.84,64304,0
+APPF.US,D,20220120,000000,111.13,114.98,109.34,109.34,125553,0
+APPF.US,D,20220121,000000,108.24,112.67,107.68,110.63,143313,0
+APPF.US,D,20220124,000000,109.01,118.24,108.245,118.085,169408,0
+APPF.US,D,20220125,000000,116.2,117.22,110.75,112.09,164278,0
+APPF.US,D,20220126,000000,113.19,115.97,110.29,111.15,140114,0
+APPF.US,D,20220127,000000,112.57,114.5305,108.89,108.98,74516,0
+APPF.US,D,20220128,000000,108.62,111.53,106.8783,111.53,143598,0
+APPF.US,D,20220131,000000,111.97,116.75,111.97,115.26,148238,0
+APPF.US,D,20220201,000000,115.97,117.415,112.51,116.77,153283,0
+APPF.US,D,20220202,000000,116.82,117.84,114.9,116.13,130270,0
+APPF.US,D,20220203,000000,114.24,116.755,111.38,111.61,79549,0
+APPF.US,D,20220204,000000,112.37,116.5825,111.61,115.46,69639,0
+APPF.US,D,20220207,000000,115,118.975,114.8159,116.42,73621,0
+APPF.US,D,20220208,000000,118.52,122.17,116.85,120.78,110004,0
+APPF.US,D,20220209,000000,121.95,125,120.91,124.99,88228,0
+APPF.US,D,20220210,000000,122.24,124.54,119.84,121.08,92062,0
+APPF.US,D,20220211,000000,121.58,123.78,118.62,119.69,64347,0
+APPF.US,D,20220214,000000,119.87,121.14,117.06,118.71,85306,0
+APPF.US,D,20220215,000000,121.15,121.83,118.88,121.08,89089,0
+APPF.US,D,20220216,000000,120.48,120.48,117.165,119.08,83638,0
+APPF.US,D,20220217,000000,117.81,117.81,113.21,113.77,119902,0
+APPF.US,D,20220218,000000,113.98,115.66,112.625,113.37,301966,0
+APPF.US,D,20220222,000000,112.42,114.72,110.88,111.7,95061,0
+APPF.US,D,20220223,000000,112.81,112.81,107.28,107.29,102068,0
+APPF.US,D,20220224,000000,103.63,113.02,103.63,112.63,141206,0
+APPF.US,D,20220225,000000,113.53,114.68,108.98,112.98,126384,0
+APPF.US,D,20220228,000000,111.43,113.895,109.615,113.14,162500,0
+APPF.US,D,20220301,000000,113.5,119.43,113.5,116.32,238220,0
+APPF.US,D,20220302,000000,118.14,118.14,113.89,117.8,103159,0
+APPF.US,D,20220303,000000,117.68,118,114.09,115.43,110922,0
+APPF.US,D,20220304,000000,115.25,115.25,111.01,114.47,91040,0
+APPF.US,D,20220307,000000,114.72,117,111.74,114.88,131862,0
+APPF.US,D,20220308,000000,114.63,117.51,110.5169,114.68,96569,0
+APPF.US,D,20220309,000000,116.77,123.45,115.935,120.13,153654,0
+APPF.US,D,20220310,000000,118.07,119.48,114.92,117.17,71496,0
+APPF.US,D,20220311,000000,118.33,118.33,114.29,114.86,49209,0
+APPF.US,D,20220314,000000,114.59,116.37,110.25,110.44,105109,0
+APPF.US,D,20220315,000000,111.68,112.55,108.54,109.45,135022,0
+APPF.US,D,20220316,000000,110.13,112.47,106.73,110.61,197396,0
+APPF.US,D,20220317,000000,110.67,112.68,110.02,111.67,213208,0
+APPF.US,D,20220318,000000,111.84,114.23,110.89,111.99,431112,0
+APPF.US,D,20220321,000000,112,113.3,110.705,111.86,128866,0
+APPF.US,D,20220322,000000,112.31,114.34,111.215,114.01,140267,0
+APPF.US,D,20220323,000000,113.03,113.03,109.6,112.14,130386,0
+APPF.US,D,20220324,000000,112.31,113.1,108.485,112.86,105501,0
+APPF.US,D,20220325,000000,113,113,109.23,111.47,93928,0
+APPF.US,D,20220328,000000,111.16,113.528,110.58,113.35,93766,0
+APPF.US,D,20220329,000000,114.56,117.06,114.42,114.68,156186,0
+APPF.US,D,20220330,000000,114.52,115.67,111.25,113.3,158070,0
+APPF.US,D,20220331,000000,112.19,114.29,109.83,113.21,217776,0
+APPF.US,D,20220401,000000,113.15,115.75,113.15,115.46,134769,0
+APPF.US,D,20220404,000000,115.19,118.66,115.19,116.72,119851,0
+APPF.US,D,20220405,000000,117.14,119.29,113.34,113.87,119312,0
+APPF.US,D,20220406,000000,112.4,112.965,110.085,112,103774,0
+APPF.US,D,20220407,000000,112.23,114.04,110.11,111.01,90657,0
+APPF.US,D,20220408,000000,115.76,115.76,112.225,112.74,181996,0
+APPF.US,D,20220411,000000,111.77,115.15,111.03,114.09,109052,0
+APPF.US,D,20220412,000000,115.09,117.8,112.685,112.96,96486,0
+APPF.US,D,20220413,000000,112.98,116.83,112.26,115.89,80005,0
+APPF.US,D,20220414,000000,116.59,116.59,112.79,112.99,55661,0
+APPF.US,D,20220418,000000,112.47,112.89,108.4,109.97,78960,0
+APPF.US,D,20220419,000000,109.67,113.96,109.18,111.83,142204,0
+APPF.US,D,20220420,000000,112.1,112.43,109.44,111.83,130577,0
+APPF.US,D,20220421,000000,113.01,113.01,107.25,109.1,143381,0
+APPF.US,D,20220422,000000,108.86,110.28,107.54,108.88,141460,0
+APPF.US,D,20220425,000000,108.09,112.69,108.09,112.69,150608,0
+APPF.US,D,20220426,000000,112.12,112.12,105.36,105.4,155018,0
+APPF.US,D,20220427,000000,105.78,108.235,102.86,103.09,123003,0
+APPF.US,D,20220428,000000,103.8,107.29,102.74,106.16,117597,0
+APPF.US,D,20220429,000000,105.03,107.11,103.43,103.86,131065,0
+APPF.US,D,20220502,000000,104.02,106.38,103.255,104.44,109360,0
+APPF.US,D,20220503,000000,104.06,105.805,102.515,102.78,84710,0
+APPF.US,D,20220504,000000,102.9,107.34,100.95,106.61,120168,0
+APPF.US,D,20220505,000000,105.07,106.46,101.71,104.11,183075,0
+APPF.US,D,20220506,000000,103.85,107.49,100.7,104.27,212344,0
+APPF.US,D,20220509,000000,102.67,102.83,99.63,99.75,282309,0
+APPF.US,D,20220510,000000,95.01,95.735,79.923,85.84,616700,0
+APPF.US,D,20220511,000000,85.84,87.64,81.7946,82.26,231472,0
+APPF.US,D,20220512,000000,81.06,89.1,80.88,88.59,172321,0
+APPF.US,D,20220513,000000,90.03,94.98,90.03,93.91,145684,0
+APPF.US,D,20220516,000000,92.61,93.81,89.39,89.76,116059,0
+APPF.US,D,20220517,000000,91.68,92.04,85.75,87.33,157358,0
+APPF.US,D,20220518,000000,85.74,88.11,84.155,85.86,112249,0
+APPF.US,D,20220519,000000,85.28,93.52,85.28,93.29,163962,0
+APPF.US,D,20220520,000000,94.53,97.48,93.63,97.34,173130,0
+APPF.US,D,20220523,000000,98.37,99.82,93.45,98.85,134410,0
+APPF.US,D,20220524,000000,97.5,98.16,95.1,97.67,116199,0
+APPF.US,D,20220525,000000,96.69,101.93,96.69,101.46,105741,0
+APPF.US,D,20220526,000000,101.98,105.35,101.41,104.32,190832,0
+APPF.US,D,20220527,000000,105.16,108.45,105.16,107.88,94128,0
+APPF.US,D,20220531,000000,106.74,107.9,99.38,100.18,237151,0
+APPF.US,D,20220601,000000,101.64,103.47,99.08,102.68,132080,0
+APPF.US,D,20220602,000000,102.47,105.31,101.74,104.34,118764,0
+APPF.US,D,20220603,000000,103.22,103.37,99.84,101.77,92131,0
+APPF.US,D,20220606,000000,103.3,105.44,98.98,99.33,84409,0
+APPF.US,D,20220607,000000,98.23,100.255,97.3,98.73,76016,0
+APPF.US,D,20220608,000000,98.73,99.47,97.36,97.92,72766,0
+APPF.US,D,20220609,000000,97.46,97.77,94.33,95.02,107656,0
+APPF.US,D,20220610,000000,93.24,94.15,91.82,93.68,78893,0
+APPF.US,D,20220613,000000,91.42,91.87,87.89,88.22,209905,0
+APPF.US,D,20220614,000000,88.56,90.46,86.1,86.51,148095,0
+APPF.US,D,20220615,000000,87.96,91.78,87.96,89.52,135297,0
+APPF.US,D,20220616,000000,87.45,88.45,85.51,87.48,123162,0
+APPF.US,D,20220617,000000,87.5,92.115,87.5,91.41,207388,0
+APPF.US,D,20220621,000000,92.28,94.5499,91.67,91.68,94301,0
+APPF.US,D,20220622,000000,90.34,93.67,89.13,93.3,81874,0
+APPF.US,D,20220623,000000,94.2,99.12,94.025,98.83,90269,0
+APPF.US,D,20220624,000000,100.2,102.31,100.2,101.21,265962,0
+APPF.US,D,20220627,000000,101.45,101.45,96.5,96.99,97477,0
+APPF.US,D,20220628,000000,97.25,97.39,92.62,93.11,75729,0
+APPF.US,D,20220629,000000,93.16,94.05,91.22,91.97,75840,0
+APPF.US,D,20220630,000000,90.85,91.57,86.72,90.64,115312,0
+APPF.US,D,20220701,000000,90.41,94.025,89.98,93.75,135811,0
+APPF.US,D,20220705,000000,92.17,96.29,91.93,96.13,95147,0
+APPF.US,D,20220706,000000,96.69,99.93,94.22,98.5,144468,0
+APPF.US,D,20220707,000000,98.53,99.97,98.53,99.84,95436,0
+APPF.US,D,20220708,000000,99.11,101.68,98.27,100.55,64578,0
+APPF.US,D,20220711,000000,100.39,102.49,97.77,98.46,95218,0
+APPF.US,D,20220712,000000,98.85,98.85,91.88,92.67,106758,0
+APPF.US,D,20220713,000000,90.98,92.905,90.46,92.16,40308,0
+APPF.US,D,20220714,000000,91.02,95.495,89.58,93.07,66410,0
+APPF.US,D,20220715,000000,95.26,96.61,94.165,96.05,74489,0
+APPF.US,D,20220718,000000,96.87,100.33,93.645,94.25,76256,0
+APPF.US,D,20220719,000000,95.5,96.575,94.44,95.98,80411,0
+APPF.US,D,20220720,000000,96,100.99,95.09,98.84,143032,0
+APPF.US,D,20220721,000000,98.45,101.18,98.45,101.18,56137,0
+APPF.US,D,20220722,000000,101.9,102,98.15,99.22,66401,0
+APPF.US,D,20220725,000000,99.51,99.51,97.46,98.15,67391,0
+APPF.US,D,20220726,000000,97.52,97.52,95.25,95.74,40548,0
+APPF.US,D,20220727,000000,96.46,100.505,96.46,100.01,85054,0
+APPF.US,D,20220728,000000,99.98,104.735,99.74,103.99,87396,0
+APPF.US,D,20220729,000000,102.01,102.935,96.72,101.81,145051,0
+APPF.US,D,20220801,000000,101.65,103.92,96.12,102.5,92254,0
+APPF.US,D,20220802,000000,101.71,105.25,101.71,103.71,102274,0
+APPF.US,D,20220803,000000,104.21,106.37,102.83,106.06,58425,0
+APPF.US,D,20220804,000000,105.72,107,104.9,107,76160,0
+APPF.US,D,20220805,000000,105.86,109,104.88,108.41,73431,0
+APPF.US,D,20220808,000000,108.23,110.06,107.05,107.16,71932,0
+APPF.US,D,20220809,000000,107.09,107.09,104,106.5,86572,0
+APPF.US,D,20220810,000000,109.12,112.12,109.12,111.92,76624,0
+APPF.US,D,20220811,000000,112.5,113.97,108.9,109.98,116649,0
+APPF.US,D,20220812,000000,110.11,112.395,109.14,112.19,92896,0
+APPF.US,D,20220815,000000,111.73,113.63,111.5,112.96,119077,0
+APPF.US,D,20220816,000000,111.87,111.87,109.04,110.37,64771,0
+APPF.US,D,20220817,000000,109.5,109.53,107.74,108.84,55305,0
+APPF.US,D,20220818,000000,109.56,110.355,107.78,109.65,37449,0
+APPF.US,D,20220819,000000,108.96,108.96,106.51,107.03,89742,0
+APPF.US,D,20220822,000000,106.05,106.85,103.9,106.4,105068,0
+APPF.US,D,20220823,000000,106.26,108.76,106.26,106.89,63255,0
+APPF.US,D,20220824,000000,106.35,108.5,102.6501,106.51,54095,0
+APPF.US,D,20220825,000000,107.57,107.985,106.24,107.19,47301,0
+APPF.US,D,20220826,000000,107.13,107.13,104.18,105,67561,0
+APPF.US,D,20220829,000000,105.58,105.58,102.01,102.01,103802,0
+APPF.US,D,20220830,000000,102.53,103,100.015,101.49,100072,0
+APPF.US,D,20220831,000000,102.74,103.94,100.0701,101.38,262047,0
+APPF.US,D,20220901,000000,100.52,101.16,97.23,98.05,125023,0
+APPF.US,D,20220902,000000,99.32,99.46,95.93,96.44,73917,0
+APPF.US,D,20220906,000000,96.59,96.645,93.76,94.03,102493,0
+APPF.US,D,20220907,000000,94.23,97.5,93.02,97.17,66500,0
+APPF.US,D,20220908,000000,95.85,97.99,95.54,97.99,67699,0
+APPF.US,D,20220909,000000,98.68,101.575,97.96,100.68,69810,0
+APPF.US,D,20220912,000000,100.86,102.3,100.675,101.49,82274,0
+APPF.US,D,20220913,000000,98.68,98.95,97.08,97.76,81062,0
+APPF.US,D,20220914,000000,97.94,99.03,96.3,98.66,81601,0
+APPF.US,D,20220915,000000,99.75,101.64,97.53,101.62,127072,0
+APPF.US,D,20220916,000000,99.72,102.81,99.3501,102.36,253281,0
+APPF.US,D,20220919,000000,102,104.11,100.64,103.84,77076,0
+APPF.US,D,20220920,000000,103.14,104.52,98.985,100.23,93210,0
+APPF.US,D,20220921,000000,100.97,103.01,99.53,99.88,55480,0
+APPF.US,D,20220922,000000,99.16,99.71,96.34,98.73,72132,0
+APPF.US,D,20220923,000000,98.14,100.14,96.2484,99.78,82466,0
+APPF.US,D,20220926,000000,99.88,104.99,99.88,103.83,126418,0
+APPF.US,D,20220927,000000,104.06,105.1,102.3,103.77,87394,0
+APPF.US,D,20220928,000000,103.77,105.86,102.605,105.1,117121,0
+APPF.US,D,20220929,000000,105.08,111.04,103.88,109.4,124781,0
+APPF.US,D,20220930,000000,108.5,110.605,104.58,104.72,186753,0
+APPF.US,D,20221003,000000,105.49,108.71,104.59,108.26,128504,0
+APPF.US,D,20221004,000000,109.83,111.13,107.755,109,196829,0
+APPF.US,D,20221005,000000,107.97,110.6,107.34,109.91,108998,0
+APPF.US,D,20221006,000000,109.61,113.64,108.46,113.44,159001,0
+APPF.US,D,20221007,000000,112.16,114.325,109.21,112.14,308392,0
+APPF.US,D,20221010,000000,112,112.93,108.55,112.75,232396,0
+APPF.US,D,20221011,000000,113.31,114.33,108.97,111.6,193240,0
+APPF.US,D,20221012,000000,112.02,112.02,109.3637,110.79,65251,0
+APPF.US,D,20221013,000000,108.79,108.79,104.8,106.08,303024,0
+APPF.US,D,20221014,000000,106.96,107.195,102.76,102.76,151425,0
+APPF.US,D,20221017,000000,104.58,105.11,102.96,104.02,167507,0
+APPF.US,D,20221018,000000,105.64,106.14,102.79,104.97,140627,0
+APPF.US,D,20221019,000000,104.55,104.92,100.14,102.21,114305,0
+APPF.US,D,20221020,000000,102.35,103.6,100.03,100.79,97491,0
+APPF.US,D,20221021,000000,101.23,101.23,95.25,97.78,145150,0
+APPF.US,D,20221024,000000,98.2,98.2,94.73,95.48,105192,0
+APPF.US,D,20221025,000000,96.68,101.19,96.325,100.92,118282,0
+APPF.US,D,20221026,000000,100.91,105.27,98.47,101.88,235000,0
+APPF.US,D,20221027,000000,102.03,106.88,102.03,106.32,153808,0
+APPF.US,D,20221028,000000,111.17,123.57,111.17,122.49,492663,0
+APPF.US,D,20221031,000000,121.71,126.04,119.925,125.37,229066,0
+APPF.US,D,20221101,000000,126.61,127.72,122.68,124.34,271664,0
+APPF.US,D,20221102,000000,124.35,127.74,119.11,119.52,293543,0
+APPF.US,D,20221103,000000,118.49,122.05,117.15,122,163199,0
+APPF.US,D,20221104,000000,122.4,122.4,111.42,114.26,207363,0
+APPF.US,D,20221107,000000,115,115.35,111.42,111.9,131784,0
+APPF.US,D,20221108,000000,112.8,115.22,111.34,114.5,150321,0
+APPF.US,D,20221109,000000,114.52,114.99,111.855,113.69,76204,0
+APPF.US,D,20221110,000000,118.63,123.52,118.63,120.71,230106,0
+APPF.US,D,20221111,000000,121.71,122.26,119.795,119.92,109576,0
+APPF.US,D,20221114,000000,118.76,120.27,116.33,116.44,78799,0
+APPF.US,D,20221115,000000,118.67,122.21,118.16,121.9,123730,0
+APPF.US,D,20221116,000000,121.49,122.86,120.49,122.45,71523,0
+APPF.US,D,20221117,000000,120.78,120.985,116.62,118.05,103122,0
+APPF.US,D,20221118,000000,120.02,120.02,117.54,119.14,67996,0
+APPF.US,D,20221121,000000,118.27,118.6,114.79,115.24,67324,0
+APPF.US,D,20221122,000000,115.93,117.375,113.59,116.97,52046,0
+APPF.US,D,20221123,000000,117,118.78,116.215,116.9,40805,0
+APPF.US,D,20221125,000000,116.73,117.89,115.85,115.94,21883,0
+APPF.US,D,20221128,000000,116.03,116.03,113.27,113.62,55782,0
+APPF.US,D,20221129,000000,112.77,113.61,109.9,110.4,62081,0
+APPF.US,D,20221130,000000,109.44,114.71,109.44,114.09,137582,0
+APPF.US,D,20221201,000000,115.05,118.79,114.73,118.15,77402,0
+APPF.US,D,20221202,000000,116.98,120.07,114.88,120.04,69246,0
+APPF.US,D,20221205,000000,118.57,118.715,114.12,116.05,82304,0
+APPF.US,D,20221206,000000,116.35,116.35,111.525,112.32,55221,0
+APPF.US,D,20221207,000000,112.09,113.19,109.89,110.21,62346,0
+APPF.US,D,20221208,000000,110.22,111.65,108.895,110.42,66224,0
+APPF.US,D,20221209,000000,110,110.49,107.48,107.57,68832,0
+APPF.US,D,20221212,000000,106.8,109.82,105.87,109.05,78544,0
+APPF.US,D,20221213,000000,110.83,115.82,110.7,112.35,93689,0
+APPF.US,D,20221214,000000,112.86,115.9,112.54,114.95,86807,0
+APPF.US,D,20221215,000000,113.02,114.4552,107.5,107.9,81908,0
+APPF.US,D,20221216,000000,107.25,108.35,105.47,106.43,210297,0
+APPF.US,D,20221219,000000,107.1,107.31,104.76,105.82,93010,0
+APPF.US,D,20221220,000000,105,106.89,104.22,105.32,80104,0
+APPF.US,D,20221221,000000,105.95,108.19,104.79,107.92,125856,0
+APPF.US,D,20221222,000000,107.41,107.41,104.97,106.15,72410,0
+APPF.US,D,20221223,000000,106.03,106.03,103.92,104.58,47450,0
+APPF.US,D,20221227,000000,104.45,104.45,101.14,102.12,105266,0
+APPF.US,D,20221228,000000,102.28,104.1,100.2,100.22,84988,0
+APPF.US,D,20221229,000000,101.55,104.63,100.9906,104.5,86745,0
+APPF.US,D,20221230,000000,103.85,106.05,102.12,105.38,88817,0
+APPF.US,D,20230103,000000,106.48,108.375,105.94,107.17,86208,0
+APPF.US,D,20230104,000000,108.22,111.2,106.32,111.1,90935,0
+APPF.US,D,20230105,000000,110.5,110.59,106.38,106.99,80650,0
+APPF.US,D,20230106,000000,108.4,111.45,104.82,111.32,107084,0
+APPF.US,D,20230109,000000,112.93,115.15,111.5,112.07,106440,0
+APPF.US,D,20230110,000000,112.17,115.765,110.98,115.65,82332,0
+APPF.US,D,20230111,000000,115.65,118.3,113.23,114.89,85755,0
+APPF.US,D,20230112,000000,115.95,119.71,112.48,119.71,72361,0
+APPF.US,D,20230113,000000,119,120.22,117,119.59,91167,0
+APPF.US,D,20230117,000000,119.5,121.56,116.85,119.21,86730,0
+APPF.US,D,20230118,000000,120.64,121.04,116.65,117.17,66187,0
+APPF.US,D,20230119,000000,116.04,117.31,113.11,113.93,108415,0
+APPF.US,D,20230120,000000,115.25,116.18,113.29,116.14,80904,0
+APPF.US,D,20230123,000000,116.08,117.8,114.76,116.84,67567,0
+APPF.US,D,20230124,000000,117.22,119.74,114.97,119.07,71064,0
+APPF.US,D,20230125,000000,118.04,118.2,110.89,113.02,125804,0
+APPF.US,D,20230126,000000,113.36,115.4,110.94,114.94,85410,0
+APPF.US,D,20230127,000000,112.75,112.75,102.8463,106.01,537161,0
+APPF.US,D,20230130,000000,104.86,113.745,104.3977,113.41,218121,0
+APPF.US,D,20230131,000000,113.57,115.15,110.31,112.33,165384,0
+APPF.US,D,20230201,000000,113.27,119.07,110.25,116.98,146465,0
+APPF.US,D,20230202,000000,119,121.6,113.02,119.46,93037,0
+APPF.US,D,20230203,000000,117.27,120.695,116.96,117.55,79962,0
+APPF.US,D,20230206,000000,116.62,117.9,115.62,116.44,58853,0
+APPF.US,D,20230207,000000,116.09,122.36,114.7,122.12,119639,0
+APPF.US,D,20230208,000000,121.6,125.84,121.12,124.57,110019,0
+APPF.US,D,20230209,000000,125.91,127.62,124.08,124.24,85378,0
+APPF.US,D,20230210,000000,123.05,126.04,122.57,124.31,72405,0
+APPF.US,D,20230213,000000,124.48,127.6,123.87,125.81,94554,0
+APPF.US,D,20230214,000000,125.43,128.84,125.43,126.59,73930,0
+APPF.US,D,20230215,000000,125.42,130.17,125.3,129.88,93991,0
+APPF.US,D,20230216,000000,128.17,131.11,126.32,127.86,74942,0
+APPF.US,D,20230217,000000,127.84,131.74,125.45,131.52,184008,0
+APPF.US,D,20230221,000000,130,130.32,126.98,128.92,190886,0
+APPF.US,D,20230222,000000,129.22,131.4,126.76,127.67,168692,0
+APPF.US,D,20230223,000000,129.14,131.38,126.11,131.24,126796,0
+APPF.US,D,20230224,000000,129.24,131.97,127.5,130.44,109148,0
+APPF.US,D,20230227,000000,130.74,133.42,129.59,132.02,116561,0
+APPF.US,D,20230228,000000,131.54,135.81,130.37,132.06,164894,0
+APPF.US,D,20230301,000000,132.78,134.635,128.335,129.74,152643,0
+APPF.US,D,20230302,000000,128.95,131.22,128.29,129.65,114241,0
+APPF.US,D,20230303,000000,128.46,130.96,123.14,129.58,209476,0
+APPF.US,D,20230306,000000,129.61,131.78,127.89,131.23,100179,0
+APPF.US,D,20230307,000000,131.75,133.74,126.65,126.86,140223,0
+APPF.US,D,20230308,000000,127.39,129.52,125.61,127.73,67181,0
+APPF.US,D,20230309,000000,127.04,128.34,121.61,121.79,102165,0
+APPF.US,D,20230310,000000,121.18,121.18,114.39,116.66,114725,0
+APPF.US,D,20230313,000000,114.71,118.8,113.58,116.9,205469,0
+APPF.US,D,20230314,000000,119.76,122.77,117.46,119.14,109279,0
+APPF.US,D,20230315,000000,117.1,120.28,116.13,120.21,97278,0
+APPF.US,D,20230316,000000,119.26,123.57,119.26,121.13,108424,0
+APPF.US,D,20230317,000000,120.57,120.57,113.81,117.11,296943,0
+APPF.US,D,20230320,000000,117.13,118.12,115.64,117.98,94471,0
+APPF.US,D,20230321,000000,119.84,120.44,117.41,120.44,88335,0
+APPF.US,D,20230322,000000,119.99,120.46,116.2,116.57,125479,0
+APPF.US,D,20230323,000000,116.91,119.07,115.74,118.02,101217,0
+APPF.US,D,20230324,000000,117.8,118.93,115.26,118.61,104339,0
+APPF.US,D,20230327,000000,119.3,120.79,116.535,119.94,113340,0
+APPF.US,D,20230328,000000,119.31,120.7,118.44,120.15,95606,0
+APPF.US,D,20230329,000000,120.87,122.27,119.605,122.05,103990,0
+APPF.US,D,20230330,000000,122.97,123.8,121.55,123.31,123897,0
+APPF.US,D,20230331,000000,123.94,126.74,123,124.48,166748,0
+APPF.US,D,20230403,000000,124.61,127.86,123.6,127.59,103414,0
+APPF.US,D,20230404,000000,128.18,129.6,125.785,126.76,92630,0
+APPF.US,D,20230405,000000,125.52,126.15,121.21,123.14,115744,0
+APPF.US,D,20230406,000000,122.48,125.75,121.09,125.49,66467,0
+APPF.US,D,20230410,000000,124.48,127.28,123.76,127.02,92083,0
+APPF.US,D,20230411,000000,127.27,128.19,125.01,127.74,83058,0
+APPF.US,D,20230412,000000,128.64,128.64,125.77,126.62,72269,0
+APPF.US,D,20230413,000000,127.44,129.59,125.8,128.68,52181,0
+APPF.US,D,20230414,000000,127.86,129.74,126.22,128.1,71803,0
+APPF.US,D,20230417,000000,128.29,129.98,127.8,129.63,54417,0
+APPF.US,D,20230418,000000,130.93,131.07,129.53,130.02,55115,0
+APPF.US,D,20230419,000000,129.05,132.34,127.83,131.89,100501,0
+APPF.US,D,20230420,000000,131.66,132.845,127.51,129.77,106967,0
+APPF.US,D,20230421,000000,129.37,133.8,129,133.22,67455,0
+APPF.US,D,20230424,000000,132.33,133.7804,129.41,131.84,97168,0
+APPF.US,D,20230425,000000,130.37,131.55,124.33,124.47,110815,0
+APPF.US,D,20230426,000000,124.43,126.12,124.02,124.86,89748,0
+APPF.US,D,20230427,000000,124.46,128.95,123.36,128.85,159319,0
+APPF.US,D,20230428,000000,135.62,148.17,134.3148,139.62,435381,0
+APPF.US,D,20230501,000000,139.08,141.56,136.576,139.94,145670,0
+APPF.US,D,20230502,000000,139.58,139.835,137.53,137.53,75061,0
+APPF.US,D,20230503,000000,138,140.48,136.515,136.64,77319,0
+APPF.US,D,20230504,000000,135.83,137.89,133.83,133.89,75031,0
+APPF.US,D,20230505,000000,135.38,138.61,134.17,137.14,72912,0
+APPF.US,D,20230508,000000,136.66,138.28,134.57,137.82,60063,0
+APPF.US,D,20230509,000000,136.69,141.89,136.69,140.31,142519,0
+APPF.US,D,20230510,000000,141.85,143.55,140,142.64,106693,0
+APPF.US,D,20230511,000000,142.34,144.38,141.1514,143.75,65812,0
+APPF.US,D,20230512,000000,143.31,144.57,140.335,141.33,90805,0
+APPF.US,D,20230515,000000,140.81,142.395,140.2688,141.66,198508,0
+APPF.US,D,20230516,000000,140.82,141.75,139.56,139.82,45462,0
+APPF.US,D,20230517,000000,139.49,142.98,139.49,142.17,70149,0
+APPF.US,D,20230518,000000,142.32,145.89,142.26,144.59,134186,0
+APPF.US,D,20230519,000000,145.69,145.69,143.1,143.59,58519,0
+APPF.US,D,20230522,000000,144.12,146.92,144.12,145.33,65523,0
+APPF.US,D,20230523,000000,144.73,148,141.96,142.9,80213,0
+APPF.US,D,20230524,000000,141.76,143.06,140.82,141.82,62469,0
+APPF.US,D,20230525,000000,142.97,143.91,139.685,140.5,81220,0
+APPF.US,D,20230526,000000,140.5,146.19,140.05,142.83,68542,0
+APPF.US,D,20230530,000000,143.67,145.8299,139.82,140.49,55405,0
+APPF.US,D,20230531,000000,140.15,143.82,138.49,143.15,247587,0
+APPF.US,D,20230601,000000,142.97,144.96,139.72,144.45,59496,0
+APPF.US,D,20230602,000000,145.42,160.34,145.365,159.87,247197,0
+APPF.US,D,20230605,000000,158.34,159,154.31,155.05,174960,0
+APPF.US,D,20230606,000000,153.91,156.69,152.81,155.53,158674,0
+APPF.US,D,20230607,000000,155.42,158.05,153.3,156.05,98893,0
+APPF.US,D,20230608,000000,156,163.06,155.56,162.17,147291,0
+APPF.US,D,20230609,000000,162.09,165.16,160.945,162.38,78543,0
+APPF.US,D,20230612,000000,163.81,175.495,163.81,173.82,226844,0
+APPF.US,D,20230613,000000,173.94,176.1,171.59,173.18,146730,0
+APPF.US,D,20230614,000000,172.23,174.25,169.325,173.82,145905,0
+APPF.US,D,20230615,000000,171.73,176.37,171.4701,175.65,211869,0
+APPF.US,D,20230616,000000,178.1,178.1,172.98,173.24,151971,0
+APPF.US,D,20230620,000000,171.24,174.29,171.24,172.63,115648,0
+APPF.US,D,20230621,000000,171.57,172.22,168.38,169.81,143212,0
+APPF.US,D,20230622,000000,168.91,169.25,166.16,167.37,141349,0
+APPF.US,D,20230623,000000,164.76,177.94,164.255,166.02,200702,0
+APPF.US,D,20230626,000000,165.655,167.32,162.32,162.79,149420,0
+APPF.US,D,20230627,000000,163.91,168.715,162.86,167.04,86249,0
+APPF.US,D,20230628,000000,166.84,170.1,165.3703,169.41,67733,0
+APPF.US,D,20230629,000000,169.2,171.975,168.37,170.79,52997,0
+APPF.US,D,20230630,000000,172.43,173.96,169.235,172.14,142509,0
+APPF.US,D,20230703,000000,171.15,173.65,169.82,172.83,49040,0
+APPF.US,D,20230705,000000,171.94,173.03,170.76,172.68,66897,0
+APPF.US,D,20230706,000000,170.2,171.595,168.78,170.77,54602,0
+APPF.US,D,20230707,000000,170.51,173.66,170.01,171.72,80190,0
+APPF.US,D,20230710,000000,170.88,175.935,170.88,174.93,45014,0
+APPF.US,D,20230711,000000,175,176.82,173.87,176.56,72674,0
+APPF.US,D,20230712,000000,178.1,182.66,177.615,182.36,84649,0
+APPF.US,D,20230713,000000,183.03,188,182.415,186.27,126330,0
+APPF.US,D,20230714,000000,185.51,189.4,184.95,188.49,79343,0
+APPF.US,D,20230717,000000,187.86,194.5,187.55,193.16,111856,0
+APPF.US,D,20230718,000000,192.66,194.445,189.9,193.92,118873,0
+APPF.US,D,20230719,000000,193.75,195.9,189.1,192.94,104878,0
+APPF.US,D,20230720,000000,192.65,192.97,186.57,187.51,89019,0
+APPF.US,D,20230721,000000,189.47,192.06,183.51,183.97,145516,0
+APPF.US,D,20230724,000000,183.67,184.365,180.13,182.78,154505,0
+APPF.US,D,20230725,000000,182.41,186.5399,182,183.91,174760,0
+APPF.US,D,20230726,000000,183.8,184.545,176.82,178.01,151103,0
+APPF.US,D,20230727,000000,180,182,175.035,175.82,164020,0
+APPF.US,D,20230728,000000,178.99,183.69,174.72,179.39,193976,0
+APPF.US,D,20230731,000000,179.83,183.6899,178.39,180.59,100783,0
+APPF.US,D,20230801,000000,179.94,184.98,178.09,184.17,134974,0
+APPF.US,D,20230802,000000,183.7,183.7,173.15,174.25,112174,0
+APPF.US,D,20230803,000000,173.58,176.08,171.43,175.18,75914,0
+APPF.US,D,20230804,000000,175.58,176.65,173.05,175.53,91406,0
+APPF.US,D,20230807,000000,177,179.78,173.45,177.88,115952,0
+APPF.US,D,20230808,000000,175.57,177.47,173.52,175.16,82441,0
+APPF.US,D,20230809,000000,175.31,175.36,172.22,173.96,82124,0
+APPF.US,D,20230810,000000,175.42,175.995,170.47,172.61,73291,0
+APPF.US,D,20230811,000000,171.84,176.43,171.75,172.44,145924,0
+APPF.US,D,20230814,000000,170.95,173.86,169.431,169.91,63328,0
+APPF.US,D,20230815,000000,169.28,170.48,165.78,166.91,51769,0
+APPF.US,D,20230816,000000,167.03,167.82,164.49,164.69,50713,0
+APPF.US,D,20230817,000000,167.55,170.24,165.47,166.99,130665,0
+APPF.US,D,20230818,000000,164.94,170.97,164.765,166.96,215904,0
+APPF.US,D,20230821,000000,172.46,188.62,172.46,185.16,349312,0
+APPF.US,D,20230822,000000,185.28,186.89,181.9,183.73,247943,0
+APPF.US,D,20230823,000000,184.76,186.87,182.845,184.97,136915,0
+APPF.US,D,20230824,000000,185.95,186.97,181.5547,182.36,72441,0
+APPF.US,D,20230825,000000,182.31,185.375,181.0401,183.82,122240,0
+APPF.US,D,20230828,000000,188.58,196.62,187.48,194.69,256971,0
+APPF.US,D,20230829,000000,192.59,196.8,191.57,191.88,148226,0
+APPF.US,D,20230830,000000,192,195.745,191.97,192.18,135782,0
+APPF.US,D,20230831,000000,192.21,195.91,191.71,192.77,390422,0
+APPF.US,D,20230901,000000,196.5,201.91,193.43,193.82,209245,0
+APPF.US,D,20230905,000000,193.3,197.29,192.545,196.84,261371,0
+APPF.US,D,20230906,000000,196.33,197.62,193,194.24,233002,0
+APPF.US,D,20230907,000000,192.12,195.82,190.5,195.57,184125,0
+APPF.US,D,20230908,000000,196.39,200.22,192.84,193.1,152561,0
+APPF.US,D,20230911,000000,194.17,195.39,187.81,190.01,214947,0
+APPF.US,D,20230912,000000,188.76,190.555,186.43,186.99,103187,0
+APPF.US,D,20230913,000000,186.07,187.24,179.28,181.27,144691,0
+APPF.US,D,20230914,000000,181.58,183.425,180.86,181.22,96713,0
+APPF.US,D,20230915,000000,180.83,180.83,177.335,179.98,180138,0
+APPF.US,D,20230918,000000,179.38,181.9855,179.13,179.59,87523,0
+APPF.US,D,20230919,000000,179.13,180.82,176.98,180.18,85389,0
+APPF.US,D,20230920,000000,180.16,189.18,179.34,182.72,158127,0
+APPF.US,D,20230921,000000,180.14,180.63,177.01,178.11,75117,0
+APPF.US,D,20230922,000000,178.76,180.45,177.71,178.84,93885,0
+APPF.US,D,20230925,000000,177.7,181.36,177.7,180.22,68577,0
+APPF.US,D,20230926,000000,178.99,179.53,171.54,173.25,134837,0
+APPF.US,D,20230927,000000,173.67,180.16,173.13,178.72,85506,0
+APPF.US,D,20230928,000000,178.6,183.4,177.64,181.69,94759,0
+APPF.US,D,20230929,000000,182.71,185.36,181.33,182.63,118902,0
+APPF.US,D,20231002,000000,181.59,184.83,181.0596,184.52,85757,0
+APPF.US,D,20231003,000000,182.56,182.68,179.0101,181.13,93008,0
+APPF.US,D,20231004,000000,183.46,186.97,182.3,186.25,151003,0
+APPF.US,D,20231005,000000,186.46,193.97,186.05,189.35,175540,0
+APPF.US,D,20231006,000000,187.5,194.3,187.5,193.38,177723,0
+APPF.US,D,20231009,000000,191.28,195.89,190.3867,195.17,81027,0
+APPF.US,D,20231010,000000,195.55,198.18,192.1,192.27,128156,0
+APPF.US,D,20231011,000000,193.07,194.25,186.92,189.27,145431,0
+APPF.US,D,20231012,000000,189.87,190.87,182.4,182.87,118012,0
+APPF.US,D,20231013,000000,182.6,184.38,180.54,180.67,104914,0
+APPF.US,D,20231016,000000,181.05,186.16,181.05,185.18,144987,0
+APPF.US,D,20231017,000000,184.68,187.94,184.68,185.75,113141,0
+APPF.US,D,20231018,000000,184.59,186.775,180.685,181.11,116230,0
+APPF.US,D,20231019,000000,182.87,185.64,181.1,183.97,79847,0
+APPF.US,D,20231020,000000,184.6,184.63,175.485,178.11,86609,0
+APPF.US,D,20231023,000000,176.77,180.88,175.52,179.75,60124,0
+APPF.US,D,20231024,000000,180.7,182.81,178.68,181.44,57784,0
+APPF.US,D,20231025,000000,180.64,180.64,174.52,176.25,101577,0
+APPF.US,D,20231026,000000,177.61,180.21,174.6,176.77,164989,0
+APPF.US,D,20231027,000000,193.13,207.4,184.035,187.94,516300,0
+APPF.US,D,20231030,000000,189.5,189.5,183.41,183.59,194010,0
+APPF.US,D,20231031,000000,184.91,189.08,184.07,187.57,260059,0
+APPF.US,D,20231101,000000,187.62,188.7,182.26,184.15,245231,0
+APPF.US,D,20231102,000000,187.8,189.715,183.77,187.94,186402,0
+APPF.US,D,20231103,000000,189.71,199.979,188.45,198.06,273956,0
+APPF.US,D,20231106,000000,198.5,201.39,195,198.9,270381,0
+APPF.US,D,20231107,000000,199.95,202.51,197.07,198.03,272190,0
+APPF.US,D,20231108,000000,198.69,202.31,196.22,201.86,186806,0
+APPF.US,D,20231109,000000,202.7,203.95,198.39,198.82,206738,0
+APPF.US,D,20231110,000000,199.4,201.75,197.4501,198.85,180179,0
+APPF.US,D,20231113,000000,198.68,200.88,197.745,198.28,203825,0
+APPF.US,D,20231114,000000,203.37,211.4127,202.93,210.98,379666,0
+APPF.US,D,20231115,000000,207,209.05,199.025,200.36,290938,0
+APPF.US,D,20231116,000000,199.84,202.775,195.561,199.45,189630,0
+APPF.US,D,20231117,000000,200.39,203.16,199.56,200.56,240131,0
+APPF.US,D,20231120,000000,202.4,203.335,199.56,200.05,240649,0
+APPF.US,D,20231121,000000,200.52,201.58,192.85,196.51,198163,0
+APPF.US,D,20231122,000000,196.84,198.82,195.31,197.03,142786,0
+APPF.US,D,20231124,000000,195.77,196.995,192.19,193.21,80597,0
+APPF.US,D,20231127,000000,193.37,199.19,193.37,194.78,282603,0
+APPF.US,D,20231128,000000,195.76,197.5125,189.13,190.23,231763,0
+APPF.US,D,20231129,000000,192.86,195.035,187.74,189.07,205330,0
+APPF.US,D,20231130,000000,188.8,189.78,183.33,189.25,393907,0
+APPF.US,D,20231201,000000,188.24,191.04,187.37,187.83,215831,0
+APPF.US,D,20231204,000000,186.54,194.2,184.3401,193.33,295559,0
+APPF.US,D,20231205,000000,191.12,196.69,190.18,194.67,199595,0
+APPF.US,D,20231206,000000,195.38,196.94,189.18,189.18,219676,0
+APPF.US,D,20231207,000000,188.32,192.34,180.96,181.24,225745,0
+APPF.US,D,20231208,000000,181,184.78,180,182.99,153646,0
+APPF.US,D,20231211,000000,182.2,183.29,177.83,182.07,186397,0
+APPF.US,D,20231212,000000,182.24,182.24,179.27,180.82,117391,0
+APPF.US,D,20231213,000000,180.42,183.53,177.385,183.33,188461,0
+APPF.US,D,20231214,000000,185.15,189.1,179.75,180.18,261359,0
+APPF.US,D,20231215,000000,181.51,182.93,177,178.61,407520,0
+APPF.US,D,20231218,000000,178.01,179.04,174.91,177,215795,0
+APPF.US,D,20231219,000000,178.73,182,177.59,177.66,175632,0
+APPF.US,D,20231220,000000,177,178.3,174.54,174.74,144383,0
+APPF.US,D,20231221,000000,176.17,178.67,174.02,176.87,139962,0
+APPF.US,D,20231222,000000,176.51,178.22,176.195,177.24,128509,0
+APPF.US,D,20231226,000000,177.5,178.61,175.92,175.92,105911,0
+APPF.US,D,20231227,000000,176.24,176.57,173.75,174.18,111805,0
+APPF.US,D,20231228,000000,173.92,174.685,172.4301,173.16,135846,0
+APPF.US,D,20231229,000000,173.08,175.39,171.4,173.24,242679,0
+APPF.US,D,20240102,000000,171.98,171.98,167.26,169.21,223659,0
+APPF.US,D,20240103,000000,168.51,169.23,165.1,166.83,335415,0
+APPF.US,D,20240104,000000,167.47,167.925,164.51,165.79,234432,0
+APPF.US,D,20240105,000000,164.88,166.2,164.29,164.35,139710,0
+APPF.US,D,20240108,000000,165.13,169.07,165.13,167.61,156177,0
+APPF.US,D,20240109,000000,165.93,176.76,165.93,174.21,383129,0
+APPF.US,D,20240110,000000,174.99,176.57,171.915,176.44,240792,0
+APPF.US,D,20240111,000000,176.5,180,176.0038,179.86,219008,0
+APPF.US,D,20240112,000000,181.34,183.29,179.48,181.08,262566,0
+APPF.US,D,20240116,000000,179.55,181.475,174,175.19,156169,0
+APPF.US,D,20240117,000000,173.53,177.23,171.19,174.76,166286,0
+APPF.US,D,20240118,000000,176.9,177.91,173.05,176.31,129711,0
+APPF.US,D,20240119,000000,178.11,178.66,174.77,177.4,172527,0
+APPF.US,D,20240122,000000,179.28,182.63,178.74,182.07,172033,0
+APPF.US,D,20240123,000000,183.92,184.98,179.53,180.55,272970,0
+APPF.US,D,20240124,000000,182.31,183.99,176.1,176.5,271959,0
+APPF.US,D,20240125,000000,179.16,179.27,172.98,174.38,288350,0
+APPF.US,D,20240126,000000,201,226.78,198.01,223.66,1858775,0
+APPF.US,D,20240129,000000,223.03,231.02,215.44,229.69,615772,0
+APPF.US,D,20240130,000000,230,230.75,221.11,225.46,329416,0
+APPF.US,D,20240131,000000,224.18,224.94,218.15,219.26,235951,0
+APPF.US,D,20240201,000000,221.17,227.75,220.26,226.68,268467,0
+APPF.US,D,20240202,000000,224.57,232.2676,222.77,227.77,233052,0
+APPF.US,D,20240205,000000,226.91,227.99,221.03,223.3,159139,0
+APPF.US,D,20240206,000000,225.53,229.74,223.85,227.72,212469,0
+APPF.US,D,20240207,000000,229.99,234.79,228.93,233.32,376709,0
+APPF.US,D,20240208,000000,235,238,234.15,236.73,195381,0
+APPF.US,D,20240209,000000,239.13,242,232.7,233.71,279085,0
+APPF.US,D,20240212,000000,234.06,236.325,231.41,234.2,251730,0
+APPF.US,D,20240213,000000,226.19,232.97,221,230.06,337583,0
+APPF.US,D,20240214,000000,233.16,238.055,231.46,233.28,213417,0
+APPF.US,D,20240215,000000,235.5,241.82,234.45,240.82,326656,0
+APPF.US,D,20240216,000000,240.77,241.77,233.46,233.46,260658,0
+APPF.US,D,20240220,000000,232.84,233.525,230.28,233.21,137323,0
+APPF.US,D,20240221,000000,231.01,231.395,224.515,227.36,127045,0
+APPF.US,D,20240222,000000,229.9,231.645,226.54,230.24,189028,0
+APPF.US,D,20240223,000000,230.93,236.78,229.09,236.31,272943,0
+APPF.US,D,20240226,000000,236.32,239.905,236.32,239.19,171238,0
+APPF.US,D,20240227,000000,240,240.84,235.91,239.73,199638,0
+APPF.US,D,20240228,000000,237.8,242.7,236.125,240.96,146804,0
+APPF.US,D,20240229,000000,244.12,246.12,239.62,242.09,314092,0
+APPF.US,D,20240301,000000,241.75,243.7138,239.18,242.13,191696,0
+APPF.US,D,20240304,000000,240.91,241.78,236.69,238.75,280928,0
+APPF.US,D,20240305,000000,235.98,238.22,227.92,229.59,275559,0
+APPF.US,D,20240306,000000,233.06,233.06,223.03,225.11,262140,0
+APPF.US,D,20240307,000000,227.61,229.79,224.0316,228.75,382789,0
+APPF.US,D,20240308,000000,230.21,233.3101,226.025,227.73,178541,0
+APPF.US,D,20240311,000000,227.4,228.44,226.05,227.76,143018,0
+APPF.US,D,20240312,000000,227.42,229.0793,221.75,224.27,262729,0
+APPF.US,D,20240313,000000,224.22,227.67,224.22,225.82,135189,0
+APPF.US,D,20240314,000000,224.33,224.6,220.29,222.9,146311,0
+APPF.US,D,20240315,000000,221.34,222.66,218.69,221.46,200951,0
+APPF.US,D,20240318,000000,222.65,224.99,220.57,221.47,138237,0
+APPF.US,D,20240319,000000,219.34,224.1,218.1184,223.41,100663,0
+APPF.US,D,20240320,000000,223.41,228.53,222.37,227.82,237293,0
+APPF.US,D,20240321,000000,229.65,235.7199,228.92,233.74,179477,0
+APPF.US,D,20240322,000000,233.9,235.05,230.7,233.32,128098,0
+APPF.US,D,20240325,000000,231.85,233.805,226.03,226.49,146626,0
+APPF.US,D,20240326,000000,242.99,253.42,242.395,248.71,979105,0
+APPF.US,D,20240327,000000,251.61,253.083,244.84,247.67,730194,0
+APPF.US,D,20240328,000000,248.76,253.04,242.24,246.74,3493010,0
+APPF.US,D,20240401,000000,245.42,246.455,240.07,241.18,437606,0
+APPF.US,D,20240402,000000,237.44,239.73,234.03,235.74,343023,0
+APPF.US,D,20240403,000000,234.69,239.3,232.96,233.5,203321,0
+APPF.US,D,20240404,000000,236.57,239.61,229.32,230.01,173639,0
+APPF.US,D,20240405,000000,229.6,235.22,229.6,232.33,151137,0
+APPF.US,D,20240408,000000,234.13,235.77,230.7869,233.25,170082,0
+APPF.US,D,20240409,000000,233.2,233.2,227.89,232.49,185356,0
+APPF.US,D,20240410,000000,226.84,231.29,225.27,225.4,175442,0
+APPF.US,D,20240411,000000,226.32,227.7905,222.15,224.09,131785,0
+APPF.US,D,20240412,000000,222.02,223.37,219.585,221.425,180341,0
+APPF.US,D,20240415,000000,222.11,222.59,214.76,215.7,176183,0
+APPF.US,D,20240416,000000,215.93,218.45,214.24,214.58,171788,0
+APPF.US,D,20240417,000000,215.64,220.245,214.07,216.72,243194,0
+APPF.US,D,20240418,000000,216.45,218.29,211.8,212.49,244115,0
+APPF.US,D,20240419,000000,211.99,212.99,207.945,208.722,232601,0
+APPF.US,D,20240422,000000,210.55,216.48,208.98,214.79,310512,0
+APPF.US,D,20240423,000000,215.01,221.24,215.01,219.33,217110,0
+APPF.US,D,20240424,000000,220.26,220.26,213.88,215.9,181222,0
+APPF.US,D,20240425,000000,212.08,217.9,211,216.65,588446,0
+APPF.US,D,20240426,000000,243.9,256.73,236.66,242.75,714925,0
+APPF.US,D,20240429,000000,242.75,246.0046,235.15,238.05,406175,0
+APPF.US,D,20240430,000000,236.85,237.665,226.39,226.78,489957,0
+APPF.US,D,20240501,000000,226.92,233.635,223.92,230.11,298559,0
+APPF.US,D,20240502,000000,232.95,237.17,230.665,236.05,231061,0
+APPF.US,D,20240503,000000,240.24,244.8,236.78,239.11,202482,0
+APPF.US,D,20240506,000000,240.2,247.41,238.71,247.36,301198,0
+APPF.US,D,20240507,000000,245.94,252.04,244.055,248.49,219352,0
+APPF.US,D,20240508,000000,245.95,248.235,244.75,244.91,222089,0
+APPF.US,D,20240509,000000,244.94,248.53,243.83,245.3,202839,0
+APPF.US,D,20240510,000000,245,248.57,243.69,247.31,202500,0
+APPF.US,D,20240513,000000,248.39,251.36,248.0101,249.41,303147,0
+APPF.US,D,20240514,000000,249,249.45,242.92,247.19,263803,0
+APPF.US,D,20240515,000000,250,255.3767,247.25,249.87,249233,0
+APPF.US,D,20240516,000000,248.38,250,245.73,246.88,161816,0
+APPF.US,D,20240517,000000,247.31,248.75,238.01,240.59,169364,0
+APPF.US,D,20240520,000000,239.89,244.69,237,243.14,175197,0
+APPF.US,D,20240521,000000,242.89,244.14,237.7,238.37,177961,0
+APPF.US,D,20240522,000000,238.25,241.27,236.22,237.18,127743,0
+APPF.US,D,20240523,000000,238.49,239.42,231.43,234.78,182609,0
+APPF.US,D,20240524,000000,235.71,235.71,229.43,230.4,197424,0
+APPF.US,D,20240528,000000,229.51,233.66,227.08,233.16,213618,0
+APPF.US,D,20240529,000000,230.29,234.84,229.31,230.67,208821,0
+APPF.US,D,20240530,000000,230.09,230.09,226.145,229.69,247057,0
+APPF.US,D,20240531,000000,231.27,233.02,224.28,228.32,208298,0
+APPF.US,D,20240603,000000,229.23,229.89,224.97,227.37,252496,0
+APPF.US,D,20240604,000000,227.09,231.64,224.58,226.96,332827,0
+APPF.US,D,20240605,000000,228.6,232.13,225,231.43,187925,0
+APPF.US,D,20240606,000000,230.92,235.27,230.92,231.74,206522,0
+APPF.US,D,20240607,000000,230.88,232.94,228.33,229.45,143163,0
+APPF.US,D,20240610,000000,226.86,233.53,222,231.3,138656,0
+APPF.US,D,20240611,000000,231.65,237,229.8,234.18,323836,0
+APPF.US,D,20240612,000000,239.03,243.04,238.4,240.07,244601,0
+APPF.US,D,20240613,000000,239.75,241.57,234.29,234.42,188952,0
+APPF.US,D,20240614,000000,232.66,233.19,228.96,231.52,131899,0
+APPF.US,D,20240617,000000,231.52,232.27,226.9,230.24,164186,0
+APPF.US,D,20240618,000000,230.27,234.485,228.93,231.76,198822,0
+APPF.US,D,20240620,000000,232.38,232.92,227.82,231.87,262522,0
+APPF.US,D,20240621,000000,231.66,239.11,228.765,231.82,508335,0
+APPF.US,D,20240624,000000,231.16,232.48,229.4561,232.13,174245,0
+APPF.US,D,20240625,000000,232.13,238.95,231.065,238.62,207659,0
+APPF.US,D,20240626,000000,238.41,241.16,234.62,239.7,217359,0
+APPF.US,D,20240627,000000,240.49,250.38,239.3969,248.89,335525,0
+APPF.US,D,20240628,000000,250,251.5099,242.04,244.57,2429422,0
+APPF.US,D,20240701,000000,243.96,246.54,241.6,243.36,194003,0
+APPF.US,D,20240702,000000,243.43,247.81,242.8701,247.16,329615,0
+APPF.US,D,20240703,000000,246.78,253.6499,245.42,249.97,245508,0
+APPF.US,D,20240705,000000,250.47,252.85,249.41,252.58,137290,0
+APPF.US,D,20240708,000000,253.61,256.7,250.63,252.55,175954,0
+APPF.US,D,20240709,000000,252.55,253.0679,247.31,248.87,183307,0
+APPF.US,D,20240710,000000,250.6,251.61,244.45,247.96,155107,0
+APPF.US,D,20240711,000000,251.19,254.57,247.965,251.71,233378,0
+APPF.US,D,20240712,000000,254.14,265.71,251.895,264.35,528114,0
+APPF.US,D,20240715,000000,266.06,268.66,260.8,261.36,297106,0
+APPF.US,D,20240716,000000,263.08,266.28,260.26,264.62,186329,0
+APPF.US,D,20240717,000000,264.4,265.77,257.89,262.98,271030,0
+APPF.US,D,20240718,000000,263.64,268.2,259.24,263.66,303387,0
+APPF.US,D,20240719,000000,263.66,266.94,261.07,263.02,330386,0
+APPF.US,D,20240722,000000,265.53,270.68,264.495,269.77,417940,0
+APPF.US,D,20240723,000000,270,274.56,268.45,270.02,299814,0
+APPF.US,D,20240724,000000,267,268.25,256.32,256.6,251901,0
+APPF.US,D,20240725,000000,256.4,268.57,251.3101,259.07,571677,0
+APPF.US,D,20240726,000000,269.94,272.5046,230.39,230.95,718990,0
+APPF.US,D,20240729,000000,231.34,233.69,224.19,229.02,611108,0
+APPF.US,D,20240730,000000,229.26,233.85,218.3,219.53,454001,0
+APPF.US,D,20240731,000000,223.02,225.44,219.23,221.48,332709,0
+APPF.US,D,20240801,000000,220,222.26,210.432,215.69,314861,0
+APPF.US,D,20240802,000000,208.95,213.4,205.8205,210.59,318702,0
+APPF.US,D,20240805,000000,199.28,207.805,197.58,204.33,248073,0
+APPF.US,D,20240806,000000,206.45,210.26,204.315,208.09,227882,0
+APPF.US,D,20240807,000000,211.5,216.01,209.32,211.71,306312,0
+APPF.US,D,20240808,000000,213.79,215.865,209.5739,214.42,151797,0
+APPF.US,D,20240809,000000,215.01,217.83,212.93,213.92,191363,0
+APPF.US,D,20240812,000000,214.89,214.97,210.83,212.8,251990,0
+APPF.US,D,20240813,000000,215.09,218.6099,214.6,217.16,161709,0
+APPF.US,D,20240814,000000,218.01,218.58,214.22,216.82,113318,0
+APPF.US,D,20240815,000000,219,223.32,217.6636,221.22,143564,0
+APPF.US,D,20240816,000000,219.62,222.99,218.9,219.7,168142,0
+APPF.US,D,20240819,000000,221.13,223.88,218.275,223.58,111951,0
+APPF.US,D,20240820,000000,222.92,223.9999,218.8,220.28,128897,0
+APPF.US,D,20240821,000000,220.97,229.01,220.97,227.84,171352,0
+APPF.US,D,20240822,000000,229.25,229.5,224.92,225.62,158913,0
+APPF.US,D,20240823,000000,226.94,231.21,225.3,229.46,203339,0
+APPF.US,D,20240826,000000,231.02,236.48,230.59,234.05,209937,0
+APPF.US,D,20240827,000000,232.52,232.99,229.68,232.88,129382,0
+APPF.US,D,20240828,000000,231.3,233.65,228.23,229.22,174422,0
+APPF.US,D,20240829,000000,231.18,234.9,230.82,232.14,143618,0
+APPF.US,D,20240830,000000,233.43,234.865,231.31,231.99,352297,0
+APPF.US,D,20240903,000000,231.19,232.33,228.475,229.41,152142,0
+APPF.US,D,20240904,000000,229.03,229.03,221.76,226.59,152719,0
+APPF.US,D,20240905,000000,226.31,228.29,225.18,228.28,90755,0
+APPF.US,D,20240906,000000,229.83,230.865,222.53,222.92,107505,0
+APPF.US,D,20240909,000000,224.57,225.895,220.1,221.99,199909,0
+APPF.US,D,20240910,000000,223.86,224.5,220.29,220.77,118194,0
+APPF.US,D,20240911,000000,220.41,224.49,219.51,224.12,107657,0
+APPF.US,D,20240912,000000,225.76,226.73,220.82,224.23,170118,0
+APPF.US,D,20240913,000000,225.81,229.01,225.035,225.84,97366,0
+APPF.US,D,20240916,000000,227.06,230.67,226.94,227.15,140622,0
+APPF.US,D,20240917,000000,227.93,229.855,225.755,229.19,146937,0
+APPF.US,D,20240918,000000,229.09,233.81,226.75,229.09,118270,0
+APPF.US,D,20240919,000000,234.37,235.6,230.85,231.82,166306,0
+APPF.US,D,20240920,000000,232.92,235.69,231.43,233.79,566286,0
+APPF.US,D,20240923,000000,235.39,237.7081,233.1,236.19,131887,0
+APPF.US,D,20240924,000000,236.48,239.31,234.92,238.51,143913,0
+APPF.US,D,20240925,000000,239.63,240,234.11,234.14,137891,0
+APPF.US,D,20240926,000000,237.67,237.67,234.235,236.32,90948,0
+APPF.US,D,20240927,000000,237.82,238.49,234.31,234.54,151900,0
+APPF.US,D,20240930,000000,234.1,235.63,231.94,235.4,204970,0
+APPF.US,D,20241001,000000,236.09,236.09,228.16,232.2,194245,0
+APPF.US,D,20241002,000000,231.76,231.855,226.08,226.92,323988,0
+APPF.US,D,20241003,000000,226.33,228.6,224.64,227,224596,0
+APPF.US,D,20241004,000000,230.29,231,226.8,227.12,181385,0
+APPF.US,D,20241007,000000,227.12,227.12,222.6601,223.31,211808,0
+APPF.US,D,20241008,000000,223.6,228.08,223.6,226.13,117217,0
+APPF.US,D,20241009,000000,225.41,227.13,224.15,225.16,162472,0
+APPF.US,D,20241010,000000,224.02,224.02,221.01,222.16,267068,0
+APPF.US,D,20241011,000000,223.38,228.38,220.71,226.27,281391,0
+APPF.US,D,20241014,000000,226.83,227.625,224.57,226.53,142405,0
+APPF.US,D,20241015,000000,221.3,221.3,201.79,201.97,622730,0
+APPF.US,D,20241016,000000,203.05,204.395,201.84,203.34,224121,0
+APPF.US,D,20241017,000000,204,204,199.5,201.61,203156,0
+APPF.US,D,20241018,000000,203.25,204.76,200.275,201.14,239203,0
+APPF.US,D,20241021,000000,201.14,202.505,199.28,200.595,201841,0
+APPF.US,D,20241022,000000,199.7,200.74,196.2,198.43,357811,0
+APPF.US,D,20241023,000000,198.36,199.03,194.94,195.52,337904,0
+APPF.US,D,20241024,000000,197.71,200.5371,189.01,192.07,583123,0
+APPF.US,D,20241025,000000,210.82,235.9999,209.31,212.34,894190,0
+APPF.US,D,20241028,000000,213.45,215,209.61,210.37,346321,0
+APPF.US,D,20241029,000000,210.1,216.42,209.365,216.39,269519,0
+APPF.US,D,20241030,000000,215.8,218.035,213,217.63,251767,0
+APPF.US,D,20241031,000000,215.98,218,207.71,207.87,278789,0
+APPF.US,D,20241101,000000,207.74,211.01,207.0201,208.52,174278,0
+APPF.US,D,20241104,000000,207.04,212.32,206.37,212,163063,0
+APPF.US,D,20241105,000000,212.33,216.69,211.96,216.09,219420,0
+APPF.US,D,20241106,000000,220.45,229.705,219.69,228.1,302145,0
+APPF.US,D,20241107,000000,228.86,229.88,227.32,228.39,198523,0
+APPF.US,D,20241108,000000,228.96,228.96,225.8,228.2,195392,0
+APPF.US,D,20241111,000000,229.04,233.8,227.34,233.47,221677,0
+APPF.US,D,20241112,000000,231.34,236.41,231.34,235.26,181071,0
+APPF.US,D,20241113,000000,235,239.44,234.09,234.3,114032,0
+APPF.US,D,20241114,000000,233.9,235.025,231.41,233.36,180594,0
+APPF.US,D,20241115,000000,229.85,231.925,226.88,230.02,187336,0
+APPF.US,D,20241118,000000,229.54,230.19,228.186,229.33,229107,0
+APPF.US,D,20241119,000000,227.17,229.16,226.24,228.55,152731,0
+APPF.US,D,20241120,000000,227.89,230.82,226.77,230.65,109113,0
+APPF.US,D,20241121,000000,231.35,236.99,230.8025,236.73,103461,0
+APPF.US,D,20241122,000000,238.38,242.94,237.26,242.39,195553,0
+APPF.US,D,20241125,000000,245.31,253.27,244.585,251.06,194554,0
+APPF.US,D,20241126,000000,251.6,255.58,248.2858,255.4,163784,0
+APPF.US,D,20241127,000000,256.18,257.715,252.42,254.82,159173,0
+APPF.US,D,20241129,000000,254.91,257.66,253.07,253.75,106111,0
+APPF.US,D,20241202,000000,254.68,257.75,252.09,255.89,149438,0
+APPF.US,D,20241203,000000,257.09,262.345,254.13,261.58,374598,0
+APPF.US,D,20241204,000000,263.74,271.97,263.19,268.07,180936,0
+APPF.US,D,20241205,000000,268.49,269.8,265.08,269.26,243074,0
+APPF.US,D,20241206,000000,270.94,273,260.0597,263,189518,0
+APPF.US,D,20241209,000000,263,265.365,254.7625,255.87,229482,0
+APPF.US,D,20241210,000000,256.68,259.44,252.6,256.61,162439,0
+APPF.US,D,20241211,000000,258.9,262.185,257.04,260.32,112854,0
+APPF.US,D,20241212,000000,260.3,264.2,258.5,263.55,145437,0
+APPF.US,D,20241213,000000,262.14,262.22,255.64,259.18,150417,0
+APPF.US,D,20241216,000000,259.43,264.2585,258.83,263.65,224109,0
+APPF.US,D,20241217,000000,263.26,264.9775,257,261.51,176730,0
+APPF.US,D,20241218,000000,262,264.96,250.97,251.35,209788,0
+APPF.US,D,20241219,000000,254.05,258.15,250.18,251.65,206289,0
+APPF.US,D,20241220,000000,249.03,256.4743,244.89,251.79,385120,0
+APPF.US,D,20241223,000000,251.79,251.79,247.39,249.05,144181,0
+APPF.US,D,20241224,000000,250.16,252.67,247.22,252.67,50878,0
+APPF.US,D,20241226,000000,251.23,253.385,250.25,252.45,92144,0
+APPF.US,D,20241227,000000,250.17,251.66,246.46,249.89,116114,0
+APPF.US,D,20241230,000000,247.29,249.21,242.67,247.23,151700,0
+APPF.US,D,20241231,000000,248.38,250.43,246.31,246.72,137216,0
+APPF.US,D,20250102,000000,249.69,251.51,245.36,248.11,185065,0
+APPF.US,D,20250103,000000,250.26,256.08,249.7,252.72,150384,0
+APPF.US,D,20250106,000000,251.29,252.93,249.935,251.05,192627,0
+APPF.US,D,20250107,000000,251.44,253.53,245.4901,249.56,154908,0
+APPF.US,D,20250108,000000,248.9,254.86,247.9601,253.59,232641,0
+APPF.US,D,20250110,000000,248.3,252.03,241.695,243.77,257862,0
+APPF.US,D,20250113,000000,242.36,243.19,238.2917,242.55,283795,0
+APPF.US,D,20250114,000000,243.4,247.9303,242.48,246.57,233790,0
+APPF.US,D,20250115,000000,251.12,254.49,250.19,252.49,256338,0
+APPF.US,D,20250116,000000,254.61,254.61,251.78,252.28,309245,0
+APPF.US,D,20250117,000000,255,255.15,250.73,251.92,185328,0
+APPF.US,D,20250121,000000,254.9,261.74,252,260.39,170516,0
+APPF.US,D,20250122,000000,261.42,264.08,257.62,257.62,222457,0
+APPF.US,D,20250123,000000,255.03,260.98,254.82,260.64,245081,0
+APPF.US,D,20250124,000000,260,260.34,249.29,250.03,279666,0
+APPF.US,D,20250127,000000,246.5,259.74,243.194,254.82,216078,0
+APPF.US,D,20250128,000000,255,266.51,249.6,259.22,267528,0
+APPF.US,D,20250129,000000,258.06,258.06,248.24,249.97,427654,0
+APPF.US,D,20250130,000000,251.12,256.76,249.53,253.58,389582,0
+APPF.US,D,20250131,000000,241.3,243.08,228.4,233.91,996793,0
+APPF.US,D,20250203,000000,230.06,241.66,227.8733,238.5,548145,0
+APPF.US,D,20250204,000000,238.02,240.735,230,231.73,337338,0
+APPF.US,D,20250205,000000,231.7,234.775,228.675,230.59,426228,0
+APPF.US,D,20250206,000000,231.56,232.01,226.2,226.55,343705,0
+APPF.US,D,20250207,000000,227,228.42,221.122,222.98,362046,0
+APPF.US,D,20250210,000000,224.74,227.19,222.77,223.08,220941,0
+APPF.US,D,20250211,000000,222.16,223.34,217.98,218.5,174243,0
+APPF.US,D,20250212,000000,215.7,218.35,213.39,213.64,213970,0
+APPF.US,D,20250213,000000,215.57,216.945,211.99,214.87,209241,0
+APPF.US,D,20250214,000000,214.21,217.69,213,217.32,190083,0
+APPF.US,D,20250218,000000,217.27,217.595,211.27,212.6,270442,0
+APPF.US,D,20250219,000000,218.08,223,214.36,214.89,330878,0
+APPF.US,D,20250220,000000,213.72,216.765,211.27,216.09,326231,0
+APPF.US,D,20250221,000000,216.65,220.3475,211.65,211.66,290878,0
+APPF.US,D,20250224,000000,212.86,216.24,209.6342,215.11,281252,0
+APPF.US,D,20250225,000000,214.4,216.15,211.155,211.22,392785,0
+APPF.US,D,20250226,000000,212.32,215.87,211.85,213.23,299320,0
+APPF.US,D,20250227,000000,214.22,215.29,210.12,211.64,215805,0
+APPF.US,D,20250228,000000,211.89,216.14,210.09,214.5,328887,0
+APPF.US,D,20250303,000000,216.17,218.13,212.735,213.76,436122,0
+APPF.US,D,20250304,000000,212.29,221.41,210.1001,218.62,357730,0
+APPF.US,D,20250305,000000,219,225.01,218.5,223.97,537238,0
+APPF.US,D,20250306,000000,221.62,223.71,217.62,220.11,321135,0
+APPF.US,D,20250307,000000,219.99,222.68,213.5605,220.89,317835,0
+APPF.US,D,20250310,000000,217.25,217.82,212.825,215.61,319434,0
+APPF.US,D,20250311,000000,215.06,217.8,210.505,214.46,444545,0
+APPF.US,D,20250312,000000,216.3,217.291,207.78,210.25,322879,0
+APPF.US,D,20250313,000000,210.31,210.96,203.52,206.66,281534,0
+APPF.US,D,20250314,000000,208.23,217.3799,208.04,216.74,364836,0
+APPF.US,D,20250317,000000,216.13,220.19,215.9,216.12,240855,0
+APPF.US,D,20250318,000000,214.08,214.08,210.77,212.82,180731,0
+APPF.US,D,20250319,000000,212.83,218.15,211.09,216.99,214144,0
+APPF.US,D,20250320,000000,215.04,218.495,214.4,215.51,175710,0
+APPF.US,D,20250321,000000,212.02,216.43,212.02,215.37,235842,0
+APPF.US,D,20250324,000000,218.12,221.4,217.43,220.6,203773,0
+APPF.US,D,20250325,000000,221.8,230.52,220.935,230.33,690571,0
+APPF.US,D,20250326,000000,229.21,229.65,222.515,225.5,387481,0
+APPF.US,D,20250327,000000,225.65,227.43,220.57,225.19,308973,0
+APPF.US,D,20250328,000000,224.51,224.63,218.06,221.3,227289,0
+APPF.US,D,20250331,000000,218.98,222.38,213.965,219.9,244121,0
+APPF.US,D,20250401,000000,219.99,224.11,217.565,222.43,388108,0
+APPF.US,D,20250402,000000,218.69,228.705,215.08,227.63,380749,0
+APPF.US,D,20250403,000000,217.75,226.92,214.6,224.41,493560,0
+APPF.US,D,20250404,000000,219.81,222.85,211.56,216.25,370542,0
+APPF.US,D,20250407,000000,216,219.53,205.01,214.77,641600,0
+APPF.US,D,20250408,000000,222.51,224.24,206.58,208.24,398641,0
+APPF.US,D,20250409,000000,206.8,229.78,206.8,228.54,323863,0
+APPF.US,D,20250410,000000,222.07,224.91,214.76,223.04,357291,0
+APPF.US,D,20250411,000000,222.78,224.77,216.04,224.2,223697,0
+APPF.US,D,20250414,000000,228.43,230,223.96,227.57,176432,0
+APPF.US,D,20250415,000000,228.01,228.82,221.17,221.86,163023,0
+APPF.US,D,20250416,000000,220.94,223.45,215.8231,217.92,165794,0
+APPF.US,D,20250417,000000,219.99,220.695,215.8,218.78,163421,0
+APPF.US,D,20250421,000000,217.77,217.77,207.29,209.9,203593,0
+APPF.US,D,20250422,000000,212.01,220.38,210.45,220.29,260569,0
+APPF.US,D,20250423,000000,227.46,233.64,225.01,225.66,332991,0
+APPF.US,D,20250424,000000,227.15,235,226.8,234.65,312198,0
+APPF.US,D,20250425,000000,208.26,208.685,190.24,192.02,1562035,0
+APPF.US,D,20250428,000000,192.01,202.06,192.01,201.49,940842,0
+APPF.US,D,20250429,000000,201.48,204.585,199.49,203.72,387885,0
+APPF.US,D,20250430,000000,199.18,207.07,198.7,206.52,452174,0
+APPF.US,D,20250501,000000,207.91,209.8225,203.86,206.63,406880,0
+APPF.US,D,20250502,000000,209.68,214.16,209.24,212.06,244348,0
+APPF.US,D,20250505,000000,209.45,216.2,209.45,214.34,207518,0
+APPF.US,D,20250506,000000,211,215.14,210.11,213.2,219767,0
+APPF.US,D,20250507,000000,215.34,217.1715,212.43,214.52,239374,0
+APPF.US,D,20250508,000000,215.1,217.745,213.64,215.75,266406,0
+APPF.US,D,20250509,000000,215.75,216.87,213.485,214.29,205408,0
+APPF.US,D,20250512,000000,220.41,222.3399,214.46,220.78,289489,0
+APPF.US,D,20250513,000000,220.97,221,216.29,216.7,334452,0
+APPF.US,D,20250514,000000,215.29,216.62,211.1,212.12,320599,0
+APPF.US,D,20250515,000000,212.26,213.5,209.24,212.43,230806,0
+APPF.US,D,20250516,000000,211.45,221.14,211.45,218.91,263350,0
+APPF.US,D,20250519,000000,216.07,218.315,214.445,214.6,253330,0
+APPF.US,D,20250520,000000,214.1,217.51,212.41,213.47,163649,0
+APPF.US,D,20250521,000000,210.71,212.63,205.96,206.19,160405,0
+APPF.US,D,20250522,000000,207.25,210.115,205.2742,208.32,202865,0
+APPF.US,D,20250523,000000,205.69,210.875,205.125,209.83,180159,0
+APPF.US,D,20250527,000000,212.5,214.1,211.48,213.35,201194,0
+APPF.US,D,20250528,000000,212.87,212.87,205.66,206.29,153253,0
+APPF.US,D,20250529,000000,206.48,210.135,205,209.42,242591,0
+APPF.US,D,20250530,000000,209.39,211.59,204.85,211.17,300176,0
+APPF.US,D,20250602,000000,209.53,211.68,204.6,209.81,210880,0
+APPF.US,D,20250603,000000,210.42,218.73,210.19,218.15,218357,0
+APPF.US,D,20250604,000000,217.49,221.26,217.415,218.01,193243,0
+APPF.US,D,20250605,000000,217.98,219.33,215.015,215.8,257942,0
+APPF.US,D,20250606,000000,216.74,217.865,213.84,217.25,242572,0
+APPF.US,D,20250609,000000,217.74,219.85,215.75,217.95,258594,0
+APPF.US,D,20250610,000000,222.53,231.58,220.06,228.44,548430,0
+APPF.US,D,20250611,000000,228.44,231.05,226.275,227.83,336885,0
+APPF.US,D,20250612,000000,227.47,231.22,225.85,227.02,341708,0
+APPF.US,D,20250613,000000,222.5,228.21,222.5,225.57,401237,0
+APPF.US,D,20250616,000000,226.34,229.14,225.1466,227.58,241368,0
+APPF.US,D,20250617,000000,225.35,225.35,218.555,220.62,259635,0
+APPF.US,D,20250618,000000,221.27,227.15,219.83,223.73,280389,0
+APPF.US,D,20250620,000000,223.73,225.78,221.165,223.29,373938,0
+APPF.US,D,20250623,000000,222.04,230,219,228.53,218599,0
+APPF.US,D,20250624,000000,228.9,232.905,228.335,232.58,230176,0
+APPF.US,D,20250625,000000,234.14,235.39,229.71,230.79,240210,0
+APPF.US,D,20250626,000000,232.02,232.02,227.72,229.29,199588,0
+APPF.US,D,20250627,000000,229.24,231.76,223.68,227.33,441435,0
+APPF.US,D,20250630,000000,228.74,230.75,224.66,230.28,351847,0
+APPF.US,D,20250701,000000,229.64,232.91,226.91,229.81,329437,0
+APPF.US,D,20250702,000000,229.16,233.3465,227.44,232.65,230002,0
+APPF.US,D,20250703,000000,232.13,237.315,231.93,235.49,159120,0
+APPF.US,D,20250707,000000,233.42,241.04,233.42,240.77,252957,0
+APPF.US,D,20250708,000000,240.8,243.65,238.45,243.03,302491,0
+APPF.US,D,20250709,000000,244.9,246.63,240.93,246.39,175449,0
+APPF.US,D,20250710,000000,245.18,248.8468,241.75,245.36,192664,0
+APPF.US,D,20250711,000000,243.9,243.995,236.21,237.68,250794,0
+APPF.US,D,20250714,000000,236.06,243.385,236.06,242.05,247011,0
+APPF.US,D,20250715,000000,243.03,244.95,239.63,240.6,233631,0
+APPF.US,D,20250716,000000,240.88,247.13,240.88,245.94,246560,0
+APPF.US,D,20250717,000000,247.67,256.51,247.67,253.97,371948,0
+APPF.US,D,20250718,000000,256.07,258.3799,249.045,250.95,180701,0
+APPF.US,D,20250721,000000,251.42,255.96,250.29,252.23,219960,0
+APPF.US,D,20250722,000000,253.61,255.66,251.945,255.49,184666,0
+APPF.US,D,20250723,000000,255.76,262.48,255.2,261.52,215537,0
+APPF.US,D,20250724,000000,261.42,264.98,260.195,261.43,253853,0
+APPF.US,D,20250725,000000,263.42,264.81,258.6201,264.54,219657,0
+APPF.US,D,20250728,000000,265,266.55,260.19,260.49,266121,0
+APPF.US,D,20250729,000000,259.19,262.19,256.66,260.58,330155,0
+APPF.US,D,20250730,000000,261.72,262.89,257.5929,259.2,216321,0
+APPF.US,D,20250731,000000,263.85,270.76,260.91,267.38,543854,0
+APPF.US,D,20250801,000000,283,320.36,282.502,319.15,1105261,0
+APPF.US,D,20250804,000000,321.8,326.04,315.99,321.25,894605,0
+APPF.US,D,20250805,000000,321.7,323.335,310.32,313.7,564432,0
+APPF.US,D,20250806,000000,315.71,315.76,302.36,312.37,491808,0
+APPF.US,D,20250807,000000,312.84,315.3075,298.96,300.37,605729,0
+APPF.US,D,20250808,000000,300,300.25,282.74,283.36,635503,0
+APPF.US,D,20250811,000000,281.98,290.545,279.631,280.88,457163,0
+APPF.US,D,20250812,000000,281.07,281.07,268.6,272.44,410238,0
+APPF.US,D,20250813,000000,275.76,275.76,264.33,268.72,303491,0
+APPF.US,D,20250814,000000,268.5,270.865,264.9,265.4,240243,0
+APPF.US,D,20250815,000000,264.98,268,263.73,265.295,274445,0
+APPF.US,D,20250818,000000,266.73,272.8,265.26,269.1,314641,0
+APPF.US,D,20250819,000000,268.12,273.5,266.59,269.93,267248,0
+APPF.US,D,20250820,000000,269.67,270.345,266.895,267.46,235204,0
+APPF.US,D,20250821,000000,265.33,270.34,264.945,269.97,188675,0
+APPF.US,D,20250822,000000,270,276.52,267.9,275.32,328243,0
+APPF.US,D,20250825,000000,274.31,277.245,272.405,274.79,242060,0
+APPF.US,D,20250826,000000,274.88,278,271.84,273.73,406584,0
+APPF.US,D,20250827,000000,274.34,277.65,274.12,276.27,285663,0
+APPF.US,D,20250828,000000,276.39,278.955,275.29,276.22,180317,0
+APPF.US,D,20250829,000000,276.13,277.38,272.73,277.38,221099,0
+APPF.US,D,20250902,000000,272.82,278.8,272.41,273.54,166714,0
+APPF.US,D,20250903,000000,273.95,276.44,270.62,276.29,258043,0
+APPF.US,D,20250904,000000,275.81,279.26,272.75,279.24,233891,0
+APPF.US,D,20250905,000000,281.56,285.052,280.36,284.81,177568,0
+APPF.US,D,20250908,000000,284.89,288.735,284.085,286.46,258237,0
+APPF.US,D,20250909,000000,286.6,287.5,277.45,279.59,202070,0
+APPF.US,D,20250910,000000,279.59,280.26,275.58,276.72,270201,0
+APPF.US,D,20250911,000000,276.75,282.675,275.95,281.48,233890,0
+APPF.US,D,20250912,000000,284.33,284.48,275.65,276.09,259742,0
+APPF.US,D,20250915,000000,276.09,280.64,275.73,280.22,237480,0
+APPF.US,D,20250916,000000,280.3,280.3,273.4001,276.26,164596,0
+APPF.US,D,20250917,000000,276.45,278.1,272.5,276.75,198508,0
+APPF.US,D,20250918,000000,276.95,280.63,275.935,279.89,143361,0
+APPF.US,D,20250919,000000,279.29,281.88,276.105,281.57,346059,0
+APPF.US,D,20250922,000000,281.05,285.61,278.78,285.18,244876,0
+APPF.US,D,20250923,000000,284.77,285.44,280.34,280.36,225563,0
+APPF.US,D,20250924,000000,280.93,282.485,276.64,279.68,130579,0
+APPF.US,D,20250925,000000,279.19,279.39,275.01,275.97,154884,0
+APPF.US,D,20250926,000000,276.4,279.23,274.36,278.53,142937,0
+APPF.US,D,20250929,000000,280.18,282.61,277.43,282.58,177839,0
+APPF.US,D,20250930,000000,282.42,283.14,274.58,275.66,244645,0
+APPF.US,D,20251001,000000,275.28,277.73,254.15,256.54,495696,0
+APPF.US,D,20251002,000000,256.2,257.355,249.85,252.85,364850,0
+APPF.US,D,20251003,000000,251.92,255.2525,248.34,249.86,313866,0
+APPF.US,D,20251006,000000,250,250.345,242.095,243.48,310937,0
+APPF.US,D,20251007,000000,242.33,243,236.49,239.52,324075,0
+APPF.US,D,20251008,000000,239.88,239.88,233.578,234.65,325518,0
+APPF.US,D,20251009,000000,235,236.7644,230.28,230.72,207162,0
+APPF.US,D,20251010,000000,232.39,232.39,224,224.87,259996,0
+APPF.US,D,20251013,000000,224.74,228.74,223.38,225.35,288069,0
+APPF.US,D,20251014,000000,224.9,232.53,222.91,227.5,407731,0
+APPF.US,D,20251015,000000,227.99,228.97,225,228.55,333327,0
+APPF.US,D,20251016,000000,228.84,230.37,223.28,223.31,302468,0
+APPF.US,D,20251017,000000,227.91,237.075,225.25,235.51,441609,0
+APPF.US,D,20251020,000000,236.4,240.88,234.67,240.38,199940,0
+APPF.US,D,20251021,000000,239.95,242.5,236.0738,240.31,239025,0
+APPF.US,D,20251022,000000,240.07,240.74,236.22,238.01,148090,0
+APPF.US,D,20251023,000000,238.01,241.2399,237,239.55,151075,0
+APPF.US,D,20251024,000000,245.93,247,240.89,242.68,215470,0
+APPF.US,D,20251027,000000,242.68,247.56,241.9425,245.27,310333,0
+APPF.US,D,20251028,000000,244.28,246,240,244.28,193783,0
+APPF.US,D,20251029,000000,243.01,244.73,236.425,238.67,365563,0
+APPF.US,D,20251030,000000,237.24,240.63,230.49,235.71,479000,0
+APPF.US,D,20251031,000000,219,258.58,219,254.43,899592,0
+APPF.US,D,20251103,000000,254,264.18,250.9,262.26,695321,0
+APPF.US,D,20251104,000000,262,265.02,254.34,260.62,432418,0
+APPF.US,D,20251105,000000,261.65,263.4,253.945,257.5,299039,0
+APPF.US,D,20251106,000000,257.64,258.06,249.345,250.27,209174,0
+APPF.US,D,20251107,000000,245.8,253.84,244.19,251.8,160211,0
+APPF.US,D,20251110,000000,252.7,257.57,250.43,254.96,198678,0
+APPF.US,D,20251111,000000,253.66,256.86,250.35,250.71,198547,0
+APPF.US,D,20251112,000000,251.45,252.14,247.57,250.35,184847,0
+APPF.US,D,20251113,000000,249.8,251.09,245.28,246.5,172613,0
+APPF.US,D,20251114,000000,243.67,250.81,242.43,247.96,225308,0
+APPF.US,D,20251117,000000,245.81,247.36,236.37,238.28,223131,0
+APPF.US,D,20251118,000000,235.78,238.22,219.87,228.08,334462,0
+APPF.US,D,20251119,000000,231.31,231.31,217.35,221.79,284879,0
+APPF.US,D,20251120,000000,223.38,224.44,219.64,221.31,188500,0
+APPF.US,D,20251121,000000,222.74,229.07,221.31,228.62,274900,0
+APPF.US,D,20251124,000000,228.62,230.91,224.245,226.12,196588,0
+APPF.US,D,20251125,000000,225.84,230.87,225.84,229.88,249053,0
+APPF.US,D,20251126,000000,228.58,231.77,227.195,228.16,114453,0
+APPF.US,D,20251128,000000,229.48,230,227.805,228.28,61425,0
+APPF.US,D,20251201,000000,225.05,230.34,224.54,227.11,252754,0
+APPF.US,D,20251202,000000,228.75,233.02,226.3301,231.32,155271,0
+APPF.US,D,20251203,000000,231.51,237.27,230.98,236.43,170908,0
+APPF.US,D,20251204,000000,235.43,236.275,232.5528,235.76,157014,0
+APPF.US,D,20251205,000000,234.63,240.78,232.9046,235.41,172927,0
+APPF.US,D,20251208,000000,234.05,235.3,230.63,232.57,200261,0
+APPF.US,D,20251209,000000,232.35,234.87,231.25,233.57,201643,0
+APPF.US,D,20251210,000000,233.57,237.5,230.6,231.45,272589,0
+APPF.US,D,20251211,000000,231.66,235.7832,229.248,229.79,269271,0
+APPF.US,D,20251212,000000,234.23,239,230.54,231.43,203359,0
+APPF.US,D,20251215,000000,231.14,231.5,223.09,224.52,304752,0
+APPF.US,D,20251216,000000,224,232.235,222.23,231.06,259540,0
+APPF.US,D,20251217,000000,231.21,237.34,230.33,233.83,199878,0
+APPF.US,D,20251218,000000,235.46,238.8,234.14,235.74,243464,0
+APPF.US,D,20251219,000000,238.88,238.98,232.91,233.69,306848,0
+APPF.US,D,20251222,000000,233.41,238.2,232.265,236.21,215849,0
+APPF.US,D,20251223,000000,235.16,236.6,232.27,235.33,125262,0
+APPF.US,D,20251224,000000,233.94,237.86,233.45,236.42,57673,0
+APPF.US,D,20251226,000000,235.66,238.5699,235.15,237.29,89221,0
+APPF.US,D,20251229,000000,237.23,238.17,234.98,236.6,102314,0
+APPF.US,D,20251230,000000,235.36,239.68,234.98,235.63,92484,0
+APPF.US,D,20251231,000000,234.79,235.79,232.28,232.65,152842,0
+APPF.US,D,20260102,000000,232.44,233.492,225.245,230.37,203909,0
+APPF.US,D,20260105,000000,228.75,239.335,228.75,233.8,229246,0
+APPF.US,D,20260106,000000,231.72,236.23,228.6475,234.82,232312,0
+APPF.US,D,20260107,000000,236,239.86,225.54,225.85,337984,0
+APPF.US,D,20260108,000000,225.85,229.54,224.63,226.17,291880,0
+APPF.US,D,20260109,000000,226.17,231.9,222.39,226.58,305818,0
+APPF.US,D,20260112,000000,226,229.41,222.53,222.81,335063,0
+APPF.US,D,20260113,000000,222.51,225.09,219.66,221.17,375905,0
+APPF.US,D,20260114,000000,220.62,221.67,209.94,212.95,423275,0
+APPF.US,D,20260115,000000,214.46,220.12,212.9701,219.67,386777,0
+APPF.US,D,20260116,000000,220.03,222.285,215.95,217.89,224506,0
+APPF.US,D,20260120,000000,212.76,218.32,210.88,211.29,383739,0
+APPF.US,D,20260121,000000,211.35,218.65,209.22,217.81,439803,0
+APPF.US,D,20260122,000000,219.65,226.03,219.65,222.48,251005,0
+APPF.US,D,20260123,000000,222.48,223.1752,218.26,219.43,227958,0
+APPF.US,D,20260126,000000,219.71,227.2875,214.63,218.86,377374,0
+APPF.US,D,20260127,000000,218.44,218.44,213.295,216.06,308419,0
+APPF.US,D,20260128,000000,218.15,221.0899,215.33,218,261027,0
+APPF.US,D,20260129,000000,214.91,215.2,204.065,207.1,638526,0
+APPF.US,D,20260130,000000,194.49,196.4481,186.45,189.88,1349283,0
+APPF.US,D,20260202,000000,192.5,196.92,191.73,195.06,456246,0
+APPF.US,D,20260203,000000,192.55,193.42,179.88,184.01,754828,0
+APPF.US,D,20260204,000000,182.54,187.035,180.53,184.15,572857,0
+APPF.US,D,20260205,000000,184.43,187,176.87,177.36,510568,0
+APPF.US,D,20260206,000000,180.02,185.78,178.063,179.725,546781,0
+APPF.US,D,20260209,000000,180.45,184.33,178.29,183.79,663703,0
+APPF.US,D,20260210,000000,185.42,188.855,183.965,188.3,461087,0
+APPF.US,D,20260211,000000,188,189.01,175.67,178.74,465988,0
+APPF.US,D,20260212,000000,178.74,181.49,173.1,175.93,452867,0
+APPF.US,D,20260213,000000,177.63,180.95,176.98,178.41,454212,0
+APPF.US,D,20260217,000000,177.91,179,166.36,168.79,606790,0
+APPF.US,D,20260218,000000,168.55,177.09,168.55,176.78,436818,0
diff --git a/daily/us/nasdaq stocks/1/arebw.us.txt b/daily/us/nasdaq stocks/1/arebw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fa471d33ea074b17ee53ce7f798714dc4156e08
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arebw.us.txt	
@@ -0,0 +1,827 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AREBW.US,D,20220208,000000,0.76,0.79,0.52,0.55,852781,0
+AREBW.US,D,20220209,000000,0.6,0.6,0.4511,0.4992,61019,0
+AREBW.US,D,20220210,000000,0.59,0.75,0.5203,0.57,598277,0
+AREBW.US,D,20220211,000000,0.57,0.57,0.41,0.4798,80482,0
+AREBW.US,D,20220214,000000,0.4112,0.5,0.4112,0.5,92837,0
+AREBW.US,D,20220215,000000,0.512001,0.512001,0.3999,0.4101,44101,0
+AREBW.US,D,20220216,000000,0.4001,0.4001,0.4001,0.4001,3402,0
+AREBW.US,D,20220217,000000,0.412501,0.412501,0.3515,0.3929,8263,0
+AREBW.US,D,20220218,000000,0.3401,0.3799,0.25,0.29,56564,0
+AREBW.US,D,20220222,000000,0.3105,0.3799,0.290101,0.335,10898,0
+AREBW.US,D,20220223,000000,0.335,0.3696,0.32,0.3549,14224,0
+AREBW.US,D,20220224,000000,0.35,0.35,0.35,0.35,192,0
+AREBW.US,D,20220225,000000,0.32,0.35,0.318,0.318,1676,0
+AREBW.US,D,20220228,000000,0.338,0.35,0.318,0.35,7401,0
+AREBW.US,D,20220301,000000,0.46,0.4601,0.3322,0.4,7707,0
+AREBW.US,D,20220303,000000,0.324999,0.33,0.324999,0.33,1238,0
+AREBW.US,D,20220304,000000,0.342,0.37,0.2521,0.27,8300,0
+AREBW.US,D,20220307,000000,0.2521,0.27,0.251,0.27,1740,0
+AREBW.US,D,20220308,000000,0.262099,0.27,0.26,0.262099,16800,0
+AREBW.US,D,20220309,000000,0.3357,0.369799,0.3063,0.35,4937,0
+AREBW.US,D,20220310,000000,0.3499,0.382,0.3499,0.382,15654,0
+AREBW.US,D,20220311,000000,0.34,0.34,0.34,0.34,1210,0
+AREBW.US,D,20220315,000000,0.32,0.321301,0.32,0.321301,6563,0
+AREBW.US,D,20220316,000000,0.3998,0.5,0.36,0.3833,83784,0
+AREBW.US,D,20220317,000000,0.3,0.5,0.29,0.5,20111,0
+AREBW.US,D,20220318,000000,0.2946,0.4999,0.2946,0.3002,10204,0
+AREBW.US,D,20220322,000000,0.32,0.321096,0.32,0.3209,5530,0
+AREBW.US,D,20220323,000000,0.320101,0.384951,0.304,0.304,7981,0
+AREBW.US,D,20220324,000000,0.351796,0.351796,0.3499,0.3499,1325,0
+AREBW.US,D,20220325,000000,0.3108,0.44,0.28,0.44,1771,0
+AREBW.US,D,20220328,000000,0.3009,0.3449,0.2601,0.305,10990,0
+AREBW.US,D,20220329,000000,0.33,0.376581,0.2897,0.35,11119,0
+AREBW.US,D,20220330,000000,0.4394,0.4394,0.3658,0.3769,2102,0
+AREBW.US,D,20220331,000000,0.2897,0.3776,0.2601,0.3501,16601,0
+AREBW.US,D,20220401,000000,0.2609,0.3786,0.2601,0.36,23166,0
+AREBW.US,D,20220404,000000,0.4,0.4,0.3001,0.36,16694,0
+AREBW.US,D,20220406,000000,0.439,0.439,0.3708,0.3708,8592,0
+AREBW.US,D,20220407,000000,0.3559,0.356,0.3559,0.356,401,0
+AREBW.US,D,20220408,000000,0.3562,0.362,0.32,0.362,7100,0
+AREBW.US,D,20220411,000000,0.372101,0.372101,0.28,0.3069,2906,0
+AREBW.US,D,20220412,000000,0.2901,0.2989,0.2336,0.2675,24321,0
+AREBW.US,D,20220413,000000,0.265,0.265,0.21,0.2498,5829,0
+AREBW.US,D,20220414,000000,0.25,0.25,0.25,0.25,928,0
+AREBW.US,D,20220418,000000,0.2201,0.2661,0.2,0.2,29350,0
+AREBW.US,D,20220419,000000,0.205,0.2198,0.205,0.211,8328,0
+AREBW.US,D,20220420,000000,0.25,0.251998,0.25,0.25,6706,0
+AREBW.US,D,20220421,000000,0.2299,0.23,0.207,0.2292,10340,0
+AREBW.US,D,20220422,000000,0.226,0.23,0.226,0.226,15500,0
+AREBW.US,D,20220425,000000,0.2195,0.22,0.2,0.2099,33278,0
+AREBW.US,D,20220426,000000,0.18,0.207,0.18,0.19,25557,0
+AREBW.US,D,20220427,000000,0.2,0.2499,0.2,0.224387,836,0
+AREBW.US,D,20220428,000000,0.225,0.2253,0.20047,0.225,9100,0
+AREBW.US,D,20220429,000000,0.201,0.23,0.201,0.205,2197,0
+AREBW.US,D,20220502,000000,0.2401,0.2401,0.15,0.18,45351,0
+AREBW.US,D,20220503,000000,0.1933,0.2066,0.19,0.19,9250,0
+AREBW.US,D,20220504,000000,0.19,0.2469,0.1899,0.2469,4671,0
+AREBW.US,D,20220505,000000,0.18,0.209951,0.18,0.209951,800,0
+AREBW.US,D,20220506,000000,0.202,0.202,0.1741,0.1999,2271,0
+AREBW.US,D,20220510,000000,0.1741,0.1899,0.1741,0.1899,1415,0
+AREBW.US,D,20220511,000000,0.18,0.18,0.1695,0.1707,5300,0
+AREBW.US,D,20220512,000000,0.13,0.1413,0.1,0.1246,13832,0
+AREBW.US,D,20220513,000000,0.110799,0.12,0.110799,0.12,3000,0
+AREBW.US,D,20220516,000000,0.15,0.15,0.121,0.121,8000,0
+AREBW.US,D,20220517,000000,0.1206,0.121,0.1,0.1,1800,0
+AREBW.US,D,20220518,000000,0.11,0.11,0.1,0.1,19239,0
+AREBW.US,D,20220519,000000,0.11,0.11,0.1,0.1,19450,0
+AREBW.US,D,20220520,000000,0.11,0.11,0.09,0.1,1600,0
+AREBW.US,D,20220523,000000,0.09,0.11,0.09,0.105,12445,0
+AREBW.US,D,20220525,000000,0.101,0.11,0.101,0.11,33163,0
+AREBW.US,D,20220526,000000,0.11,0.11,0.1081,0.11,33294,0
+AREBW.US,D,20220527,000000,0.1089,0.11,0.103,0.11,5700,0
+AREBW.US,D,20220531,000000,0.1055,0.11,0.1055,0.11,4000,0
+AREBW.US,D,20220601,000000,0.1055,0.11,0.0923,0.101149,3720,0
+AREBW.US,D,20220602,000000,0.1133,0.1133,0.1086,0.1086,6400,0
+AREBW.US,D,20220607,000000,0.1675,0.1675,0.100101,0.11,52998,0
+AREBW.US,D,20220608,000000,0.11,0.1751,0.0851,0.1751,16550,0
+AREBW.US,D,20220609,000000,0.12,0.12,0.1053,0.11,2648,0
+AREBW.US,D,20220610,000000,0.109,0.109,0.109,0.109,1296,0
+AREBW.US,D,20220613,000000,0.1585,0.1585,0.1585,0.1585,300,0
+AREBW.US,D,20220614,000000,0.1533,0.1534,0.1525,0.1525,3500,0
+AREBW.US,D,20220615,000000,0.1528,0.1528,0.1519,0.1521,4168,0
+AREBW.US,D,20220616,000000,0.1495,0.151601,0.1089,0.1242,29297,0
+AREBW.US,D,20220617,000000,0.1093,0.1188,0.100001,0.1188,47070,0
+AREBW.US,D,20220621,000000,0.1,0.12,0.0995,0.12,51220,0
+AREBW.US,D,20220623,000000,0.1367,0.1367,0.1362,0.1362,500,0
+AREBW.US,D,20220627,000000,0.1449,0.1449,0.0826,0.08277,1642,0
+AREBW.US,D,20220628,000000,0.1076,0.1202,0.1076,0.1202,800,0
+AREBW.US,D,20220629,000000,0.1202,0.1202,0.1202,0.1202,450,0
+AREBW.US,D,20220630,000000,0.15,0.153,0.15,0.153,500,0
+AREBW.US,D,20220701,000000,0.1499,0.1499,0.1499,0.1499,100,0
+AREBW.US,D,20220707,000000,0.19,0.3,0.1199,0.1575,283231,0
+AREBW.US,D,20220708,000000,0.1397,0.2,0.1397,0.17,148397,0
+AREBW.US,D,20220711,000000,0.1809,0.1809,0.1657,0.167528,485,0
+AREBW.US,D,20220712,000000,0.1733,0.1733,0.1733,0.1733,600,0
+AREBW.US,D,20220713,000000,0.2244,0.2244,0.16,0.16,16493,0
+AREBW.US,D,20220714,000000,0.1502,0.1502,0.1502,0.1502,47987,0
+AREBW.US,D,20220715,000000,0.1497,0.1497,0.0902,0.14,28114,0
+AREBW.US,D,20220719,000000,0.139,0.139,0.1101,0.1101,3223,0
+AREBW.US,D,20220720,000000,0.1101,0.1257,0.1101,0.1252,552,0
+AREBW.US,D,20220721,000000,0.1112,0.119851,0.1112,0.119851,402,0
+AREBW.US,D,20220722,000000,0.1248,0.1248,0.1248,0.1248,1998,0
+AREBW.US,D,20220725,000000,0.12,0.12,0.12,0.12,4450,0
+AREBW.US,D,20220726,000000,0.1,0.1,0.095,0.097562,29200,0
+AREBW.US,D,20220727,000000,0.095,0.095,0.090078,0.0901,14402,0
+AREBW.US,D,20220801,000000,0.0922,0.0922,0.092,0.092,7645,0
+AREBW.US,D,20220802,000000,0.092101,0.1,0.092101,0.1,9529,0
+AREBW.US,D,20220803,000000,0.12,0.2268,0.1101,0.1376,145806,0
+AREBW.US,D,20220804,000000,0.1281,0.13,0.128,0.13,9308,0
+AREBW.US,D,20220805,000000,0.128,0.128,0.128,0.128,600,0
+AREBW.US,D,20220808,000000,0.1281,0.1281,0.0931,0.1107,100005,0
+AREBW.US,D,20220810,000000,0.1003,0.1048,0.0909,0.1048,6393,0
+AREBW.US,D,20220811,000000,0.101,0.104,0.101,0.104,410,0
+AREBW.US,D,20220812,000000,0.1,0.1,0.0902,0.0951,36975,0
+AREBW.US,D,20220815,000000,0.0922,0.0923,0.0895,0.0923,18005,0
+AREBW.US,D,20220816,000000,0.0897,0.0897,0.055201,0.0897,16749,0
+AREBW.US,D,20220817,000000,0.0897,0.0897,0.073,0.0894,5324,0
+AREBW.US,D,20220818,000000,0.0717,0.0817,0.0717,0.0817,4960,0
+AREBW.US,D,20220822,000000,0.0824,0.089,0.0725,0.0725,4906,0
+AREBW.US,D,20220823,000000,0.0728,0.096,0.0728,0.096,2532,0
+AREBW.US,D,20220824,000000,0.0814,0.09,0.08,0.0899,4556,0
+AREBW.US,D,20220826,000000,0.0769,0.0833,0.0769,0.08,5082,0
+AREBW.US,D,20220829,000000,0.0733,0.0733,0.0733,0.0733,5500,0
+AREBW.US,D,20220830,000000,0.0769,0.0769,0.0702,0.0736,16816,0
+AREBW.US,D,20220831,000000,0.0605,0.073,0.06,0.064,17548,0
+AREBW.US,D,20220909,000000,0.0804,0.0804,0.0804,0.0804,100,0
+AREBW.US,D,20220912,000000,0.0969,0.1226,0.0858,0.12,13063,0
+AREBW.US,D,20220913,000000,0.0969,0.14,0.0772,0.1072,43346,0
+AREBW.US,D,20220914,000000,0.1195,0.1199,0.1099,0.1099,11253,0
+AREBW.US,D,20220915,000000,0.12,0.12,0.0656,0.0716,6432,0
+AREBW.US,D,20220916,000000,0.14,0.14,0.0706,0.1195,2027,0
+AREBW.US,D,20220919,000000,0.1199,0.1199,0.0705,0.1,2600,0
+AREBW.US,D,20220920,000000,0.099899,0.1,0.095,0.1,1300,0
+AREBW.US,D,20220922,000000,0.099899,0.099899,0.075,0.075,5350,0
+AREBW.US,D,20220923,000000,0.075,0.0799,0.0746,0.075,2293,0
+AREBW.US,D,20220926,000000,0.0705,0.1128,0.068,0.07,4523,0
+AREBW.US,D,20220927,000000,0.09,0.1176,0.09,0.1176,3000,0
+AREBW.US,D,20220928,000000,0.07,0.080101,0.068,0.069,7600,0
+AREBW.US,D,20220930,000000,0.0575,0.09,0.0575,0.06,4434,0
+AREBW.US,D,20221005,000000,0.097,0.1,0.071,0.089,29544,0
+AREBW.US,D,20221006,000000,0.099,0.099,0.099,0.099,530,0
+AREBW.US,D,20221007,000000,0.095,0.095,0.095,0.095,988,0
+AREBW.US,D,20221010,000000,0.06,0.099,0.0503,0.098,21194,0
+AREBW.US,D,20221012,000000,0.0601,0.0601,0.06,0.0601,870,0
+AREBW.US,D,20221017,000000,0.0699,0.07,0.05,0.0645,67155,0
+AREBW.US,D,20221018,000000,0.0476,0.052251,0.0475,0.048926,14710,0
+AREBW.US,D,20221019,000000,0.0489,0.0489,0.0489,0.0489,500,0
+AREBW.US,D,20221020,000000,0.055,0.1,0.0489,0.05,103862,0
+AREBW.US,D,20221021,000000,0.05,0.0581,0.05,0.0523,3200,0
+AREBW.US,D,20221024,000000,0.0523,0.0649,0.0523,0.0646,15814,0
+AREBW.US,D,20221025,000000,0.06,0.06,0.06,0.06,400,0
+AREBW.US,D,20221026,000000,0.0618,0.0619,0.0618,0.0619,1119,0
+AREBW.US,D,20221028,000000,0.0619,0.063401,0.0619,0.062,7533,0
+AREBW.US,D,20221102,000000,0.061799,0.0619,0.06,0.0619,3213,0
+AREBW.US,D,20221103,000000,0.064799,0.065,0.064799,0.065,7990,0
+AREBW.US,D,20221104,000000,0.065,0.065,0.065,0.065,1431,0
+AREBW.US,D,20221107,000000,0.065,0.0856,0.065,0.0856,2325,0
+AREBW.US,D,20221108,000000,0.0825,0.0825,0.0824,0.0824,3562,0
+AREBW.US,D,20221111,000000,0.068,0.068,0.0523,0.0523,4400,0
+AREBW.US,D,20221114,000000,0.0523,0.0523,0.0523,0.0523,3283,0
+AREBW.US,D,20221115,000000,0.0525,0.0525,0.051101,0.051101,24200,0
+AREBW.US,D,20221116,000000,0.051201,0.051201,0.051201,0.051201,420,0
+AREBW.US,D,20221117,000000,0.051201,0.0726,0.0511,0.0726,1988,0
+AREBW.US,D,20221123,000000,0.0726,0.0726,0.04,0.05,10776,0
+AREBW.US,D,20221128,000000,0.0507,0.0507,0.05,0.05,5088,0
+AREBW.US,D,20221129,000000,0.0489,0.0489,0.0489,0.0489,2300,0
+AREBW.US,D,20221130,000000,0.074,0.0749,0.0455,0.0455,9516,0
+AREBW.US,D,20221201,000000,0.0351,0.0351,0.0351,0.0351,500,0
+AREBW.US,D,20221205,000000,0.05,0.05,0.05,0.05,1005,0
+AREBW.US,D,20221206,000000,0.07,0.07,0.069899,0.069899,563,0
+AREBW.US,D,20221207,000000,0.0698,0.07,0.0501,0.0501,14116,0
+AREBW.US,D,20221208,000000,0.05,0.05,0.0349,0.04,43694,0
+AREBW.US,D,20221209,000000,0.04,0.04,0.04,0.04,12700,0
+AREBW.US,D,20221212,000000,0.04,0.04,0.03,0.03,2300,0
+AREBW.US,D,20221213,000000,0.05,0.05,0.0305,0.0356,8937,0
+AREBW.US,D,20221214,000000,0.06,0.06,0.06,0.06,336,0
+AREBW.US,D,20221215,000000,0.059,0.059,0.059,0.059,2100,0
+AREBW.US,D,20221216,000000,0.059,0.06,0.029,0.029,4757,0
+AREBW.US,D,20221221,000000,0.018,0.018,0.018,0.018,630,0
+AREBW.US,D,20221222,000000,0.0104,0.0577,0.0104,0.0577,2051,0
+AREBW.US,D,20221223,000000,0.0577,0.0577,0.0299,0.0299,77141,0
+AREBW.US,D,20221227,000000,0.0152,0.0175,0.015,0.0175,10712,0
+AREBW.US,D,20221228,000000,0.015,0.0487,0.01,0.01,28531,0
+AREBW.US,D,20221229,000000,0.0149,0.0149,0.01,0.01,25075,0
+AREBW.US,D,20221230,000000,0.015,0.035,0.015,0.035,8532,0
+AREBW.US,D,20230104,000000,0.0342,0.0342,0.0342,0.0342,4008,0
+AREBW.US,D,20230105,000000,0.0259,0.0345,0.0153,0.0153,9588,0
+AREBW.US,D,20230106,000000,0.0345,0.0345,0.015,0.015,13054,0
+AREBW.US,D,20230110,000000,0.0152,0.026,0.0152,0.0178,9618,0
+AREBW.US,D,20230111,000000,0.02,0.07,0.02,0.055,22632,0
+AREBW.US,D,20230112,000000,0.0206,0.0206,0.0206,0.0206,1710,0
+AREBW.US,D,20230113,000000,0.03,0.032,0.0216,0.032,9328,0
+AREBW.US,D,20230117,000000,0.0321,0.034,0.03,0.0311,34845,0
+AREBW.US,D,20230118,000000,0.0311,0.0345,0.0311,0.0345,1463,0
+AREBW.US,D,20230119,000000,0.030001,0.0301,0.03,0.03,620,0
+AREBW.US,D,20230120,000000,0.0345,0.0345,0.0345,0.0345,1607,0
+AREBW.US,D,20230123,000000,0.0303,0.0303,0.0302,0.0302,3014,0
+AREBW.US,D,20230124,000000,0.0345,0.0345,0.0345,0.0345,300,0
+AREBW.US,D,20230125,000000,0.0345,0.0345,0.0345,0.0345,9394,0
+AREBW.US,D,20230126,000000,0.0398,0.07,0.025,0.07,18094,0
+AREBW.US,D,20230127,000000,0.07,0.07,0.041,0.0585,2829,0
+AREBW.US,D,20230130,000000,0.056,0.056,0.056,0.056,105,0
+AREBW.US,D,20230131,000000,0.0555,0.0555,0.035,0.035,7490,0
+AREBW.US,D,20230201,000000,0.05,0.055,0.05,0.055,8655,0
+AREBW.US,D,20230202,000000,0.0585,0.0585,0.043,0.051,10000,0
+AREBW.US,D,20230203,000000,0.051,0.0695,0.051,0.0695,3600,0
+AREBW.US,D,20230206,000000,0.07,0.075,0.0452,0.0699,33512,0
+AREBW.US,D,20230207,000000,0.045,0.066251,0.045,0.06485,13462,0
+AREBW.US,D,20230208,000000,0.07,0.07,0.07,0.07,5401,0
+AREBW.US,D,20230209,000000,0.0749,0.075,0.05,0.0696,4013,0
+AREBW.US,D,20230210,000000,0.0699,0.0699,0.0401,0.05,10190,0
+AREBW.US,D,20230213,000000,0.051,0.051,0.05,0.05,2615,0
+AREBW.US,D,20230215,000000,0.0511,0.0511,0.036,0.036,3500,0
+AREBW.US,D,20230216,000000,0.0579,0.0579,0.0579,0.0579,1000,0
+AREBW.US,D,20230217,000000,0.0579,0.0579,0.0579,0.0579,601,0
+AREBW.US,D,20230221,000000,0.058,0.059,0.0579,0.059,1961,0
+AREBW.US,D,20230222,000000,0.0598,0.0598,0.0597,0.0597,3726,0
+AREBW.US,D,20230223,000000,0.0575,0.0575,0.0574,0.0575,2817,0
+AREBW.US,D,20230224,000000,0.040179,0.0498,0.0351,0.04,25672,0
+AREBW.US,D,20230228,000000,0.036,0.0425,0.036,0.0425,14790,0
+AREBW.US,D,20230302,000000,0.04,0.04,0.0399,0.0399,7172,0
+AREBW.US,D,20230303,000000,0.04,0.0418,0.04,0.0418,528,0
+AREBW.US,D,20230306,000000,0.0351,0.0351,0.0351,0.0351,1001,0
+AREBW.US,D,20230307,000000,0.0356,0.0389,0.0356,0.0389,4100,0
+AREBW.US,D,20230308,000000,0.04,0.04,0.04,0.04,1061,0
+AREBW.US,D,20230309,000000,0.0378,0.04,0.0351,0.0398,7896,0
+AREBW.US,D,20230310,000000,0.035,0.038,0.035,0.038,3000,0
+AREBW.US,D,20230313,000000,0.0351,0.0351,0.035,0.035,1800,0
+AREBW.US,D,20230315,000000,0.031001,0.031001,0.031001,0.031001,1000,0
+AREBW.US,D,20230316,000000,0.035,0.035,0.0348,0.0348,3000,0
+AREBW.US,D,20230320,000000,0.031,0.0398,0.031,0.0387,5150,0
+AREBW.US,D,20230323,000000,0.031,0.035401,0.0306,0.0306,10330,0
+AREBW.US,D,20230324,000000,0.03704,0.03704,0.0252,0.0252,12990,0
+AREBW.US,D,20230328,000000,0.0298,0.0298,0.0297,0.0298,8429,0
+AREBW.US,D,20230330,000000,0.031,0.0316,0.031,0.031,7020,0
+AREBW.US,D,20230403,000000,0.031,0.031,0.0252,0.0252,12626,0
+AREBW.US,D,20230406,000000,0.0253,0.0253,0.0253,0.0253,100,0
+AREBW.US,D,20230410,000000,0.0345,0.0348,0.03,0.03,5287,0
+AREBW.US,D,20230411,000000,0.0348,0.0348,0.0348,0.0348,218,0
+AREBW.US,D,20230413,000000,0.045,0.05,0.045,0.05,3054,0
+AREBW.US,D,20230414,000000,0.05,0.05,0.05,0.05,7151,0
+AREBW.US,D,20230417,000000,0.055,0.055,0.0487,0.0487,2884,0
+AREBW.US,D,20230418,000000,0.0487,0.0487,0.0487,0.0487,500,0
+AREBW.US,D,20230420,000000,0.0487,0.0487,0.0252,0.0252,8680,0
+AREBW.US,D,20230424,000000,0.025201,0.025201,0.025201,0.025201,2001,0
+AREBW.US,D,20230427,000000,0.0252,0.025301,0.0252,0.025301,1000,0
+AREBW.US,D,20230428,000000,0.0252,0.0252,0.0252,0.0252,1535,0
+AREBW.US,D,20230502,000000,0.03,0.03,0.0252,0.0252,3022,0
+AREBW.US,D,20230503,000000,0.0252,0.0398,0.0252,0.0398,3028,0
+AREBW.US,D,20230504,000000,0.0398,0.0398,0.0137,0.0137,6485,0
+AREBW.US,D,20230505,000000,0.0259,0.0344,0.015,0.015,2235,0
+AREBW.US,D,20230508,000000,0.0398,0.0398,0.0172,0.0172,1200,0
+AREBW.US,D,20230509,000000,0.0256,0.04,0.0255,0.0255,8279,0
+AREBW.US,D,20230510,000000,0.0206,0.0351,0.0172,0.0351,1580,0
+AREBW.US,D,20230511,000000,0.035,0.035,0.0189,0.0189,1793,0
+AREBW.US,D,20230512,000000,0.019,0.0545,0.0189,0.019448,6107,0
+AREBW.US,D,20230515,000000,0.021,0.021,0.021,0.021,1000,0
+AREBW.US,D,20230517,000000,0.0333,0.0333,0.0219,0.0219,500,0
+AREBW.US,D,20230518,000000,0.0207,0.0351,0.0189,0.0346,9326,0
+AREBW.US,D,20230519,000000,0.0355,0.0355,0.035,0.035,1501,0
+AREBW.US,D,20230524,000000,0.0355,0.0355,0.0192,0.0192,1060,0
+AREBW.US,D,20230525,000000,0.03,0.03,0.03,0.03,22300,0
+AREBW.US,D,20230526,000000,0.0349,0.0355,0.0349,0.0355,235,0
+AREBW.US,D,20230530,000000,0.0252,0.034,0.0252,0.03399,7230,0
+AREBW.US,D,20230531,000000,0.0252,0.0253,0.013,0.02,24789,0
+AREBW.US,D,20230601,000000,0.02,0.0208,0.02,0.02,7430,0
+AREBW.US,D,20230602,000000,0.0286,0.036,0.0286,0.0337,2045,0
+AREBW.US,D,20230605,000000,0.0173,0.0173,0.0173,0.0173,220,0
+AREBW.US,D,20230606,000000,0.035,0.035,0.0348,0.035,14004,0
+AREBW.US,D,20230609,000000,0.036,0.036,0.0173,0.0173,1200,0
+AREBW.US,D,20230612,000000,0.036,0.036,0.0173,0.0174,39453,0
+AREBW.US,D,20230613,000000,0.0199,0.0199,0.0173,0.0173,9176,0
+AREBW.US,D,20230615,000000,0.0311,0.035,0.0284,0.0349,17502,0
+AREBW.US,D,20230616,000000,0.0349,0.03535,0.0173,0.019,14197,0
+AREBW.US,D,20230620,000000,0.0306,0.034,0.03,0.034,1417,0
+AREBW.US,D,20230623,000000,0.03,0.03,0.0299,0.03,1950,0
+AREBW.US,D,20230626,000000,0.0184,0.04,0.017,0.02999,37574,0
+AREBW.US,D,20230627,000000,0.04,0.0525,0.0231,0.03,68698,0
+AREBW.US,D,20230628,000000,0.0399,0.065,0.0241,0.03,46470,0
+AREBW.US,D,20230629,000000,0.03,0.030101,0.03,0.03,10470,0
+AREBW.US,D,20230705,000000,0.03,0.0306,0.03,0.0306,5250,0
+AREBW.US,D,20230706,000000,0.0307,0.05,0.02,0.02,9218,0
+AREBW.US,D,20230710,000000,0.033999,0.033999,0.0003,0.0283,88818,0
+AREBW.US,D,20230711,000000,0.028,0.0285,0.028,0.0283,25162,0
+AREBW.US,D,20230713,000000,0.0274,0.03,0.0245,0.03,13057,0
+AREBW.US,D,20230714,000000,0.024899,0.024899,0.024899,0.024899,351,0
+AREBW.US,D,20230718,000000,0.0211,0.04,0.0211,0.0377,2858,0
+AREBW.US,D,20230719,000000,0.0003,0.0348,0.0003,0.0308,28683,0
+AREBW.US,D,20230720,000000,0.021899,0.025,0.0188,0.0198,4680,0
+AREBW.US,D,20230721,000000,0.0248,0.0248,0.0247,0.0247,202,0
+AREBW.US,D,20230724,000000,0.0245,0.0245,0.0227,0.0227,1500,0
+AREBW.US,D,20230725,000000,0.015,0.0244,0.0102,0.0244,2662,0
+AREBW.US,D,20230726,000000,0.0244,0.0244,0.0244,0.0244,201,0
+AREBW.US,D,20230727,000000,0.015,0.024,0.011,0.0239,20463,0
+AREBW.US,D,20230728,000000,0.0128,0.0244,0.0128,0.0244,3301,0
+AREBW.US,D,20230731,000000,0.011,0.02,0.011,0.02,4701,0
+AREBW.US,D,20230801,000000,0.019699,0.0197,0.0196,0.0197,1922,0
+AREBW.US,D,20230802,000000,0.0131,0.02,0.0131,0.02,4371,0
+AREBW.US,D,20230803,000000,0.016651,0.02,0.013401,0.0199,1515,0
+AREBW.US,D,20230807,000000,0.015,0.02,0.01,0.02,12198,0
+AREBW.US,D,20230809,000000,0.02,0.03,0.02,0.0289,5231,0
+AREBW.US,D,20230811,000000,0.0135,0.0135,0.0135,0.0135,2173,0
+AREBW.US,D,20230816,000000,0.019,0.019,0.019,0.019,689,0
+AREBW.US,D,20230817,000000,0.02,0.02,0.02,0.02,105,0
+AREBW.US,D,20230818,000000,0.0088,0.025,0.005,0.025,3895,0
+AREBW.US,D,20230821,000000,0.007,0.025,0.007,0.0249,5000,0
+AREBW.US,D,20230823,000000,0.0114,0.0114,0.011346,0.011346,1200,0
+AREBW.US,D,20230824,000000,0.025,0.025,0.013,0.013,16200,0
+AREBW.US,D,20230825,000000,0.025,0.025,0.025,0.025,100,0
+AREBW.US,D,20230828,000000,0.015,0.015,0.0128,0.0128,21267,0
+AREBW.US,D,20230829,000000,0.013,0.013,0.012,0.013,3073,0
+AREBW.US,D,20230830,000000,0.013,0.013,0.013,0.013,20000,0
+AREBW.US,D,20230831,000000,0.013,0.013,0.013,0.013,8900,0
+AREBW.US,D,20230905,000000,0.015399,0.024,0.015399,0.0208,1500,0
+AREBW.US,D,20230906,000000,0.0128,0.0137,0.0111,0.0137,22777,0
+AREBW.US,D,20230907,000000,0.0244,0.1291,0.018,0.0349,1991210,0
+AREBW.US,D,20230908,000000,0.0775,0.0775,0.026,0.035,113833,0
+AREBW.US,D,20230911,000000,0.0275,0.0275,0.0249,0.0249,14280,0
+AREBW.US,D,20230912,000000,0.0181,0.029,0.0181,0.029,2474,0
+AREBW.US,D,20230913,000000,0.0181,0.0323,0.008,0.0156,630187,0
+AREBW.US,D,20230914,000000,0.024,0.024,0.0101,0.0145,52948,0
+AREBW.US,D,20230915,000000,0.0127,0.01371,0.0125,0.0125,49452,0
+AREBW.US,D,20230918,000000,0.0125,0.015,0.0125,0.015,38504,0
+AREBW.US,D,20230919,000000,0.0127,0.0229,0.006,0.0198,249470,0
+AREBW.US,D,20230920,000000,0.022,0.022,0.014,0.017,24110,0
+AREBW.US,D,20230921,000000,0.017,0.017,0.0079,0.0081,69100,0
+AREBW.US,D,20230922,000000,0.0138,0.0159,0.01,0.01,35372,0
+AREBW.US,D,20230925,000000,0.010101,0.010101,0.010101,0.010101,21460,0
+AREBW.US,D,20230926,000000,0.0116,0.0116,0.0116,0.0116,4000,0
+AREBW.US,D,20230927,000000,0.017,0.017,0.0119,0.014,4572,0
+AREBW.US,D,20230928,000000,0.014,0.015,0.0119,0.015,31785,0
+AREBW.US,D,20230929,000000,0.0147,0.0147,0.01,0.01,8004,0
+AREBW.US,D,20231002,000000,0.0096,0.0096,0.0096,0.0096,100,0
+AREBW.US,D,20231005,000000,0.011,0.011,0.011,0.011,4585,0
+AREBW.US,D,20231006,000000,0.013,0.0137,0.01,0.01,5601,0
+AREBW.US,D,20231009,000000,0.0138,0.0138,0.01,0.01,21102,0
+AREBW.US,D,20231011,000000,0.01,0.01,0.0088,0.0088,15858,0
+AREBW.US,D,20231016,000000,0.0136,0.0136,0.0092,0.0092,14674,0
+AREBW.US,D,20231017,000000,0.0092,0.0092,0.0092,0.0092,2100,0
+AREBW.US,D,20231018,000000,0.0106,0.0106,0.008,0.008,5516,0
+AREBW.US,D,20231024,000000,0.0091,0.01,0.009,0.009,18601,0
+AREBW.US,D,20231026,000000,0.008,0.008,0.008,0.008,576,0
+AREBW.US,D,20231027,000000,0.0096,0.0097,0.0096,0.0097,1300,0
+AREBW.US,D,20231030,000000,0.008,0.0129,0.0075,0.0129,59655,0
+AREBW.US,D,20231102,000000,0.011,0.0126,0.01,0.0119,10698,0
+AREBW.US,D,20231106,000000,0.008,0.0118,0.0075,0.0106,14355,0
+AREBW.US,D,20231107,000000,0.007,0.0096,0.007,0.0096,14551,0
+AREBW.US,D,20231108,000000,0.0096,0.0099,0.0096,0.0099,11628,0
+AREBW.US,D,20231109,000000,0.0061,0.01,0.0061,0.0096,55639,0
+AREBW.US,D,20231113,000000,0.008,0.008,0.0077,0.0077,37700,0
+AREBW.US,D,20231117,000000,0.01,0.01,0.01,0.01,8618,0
+AREBW.US,D,20231121,000000,0.011,0.011,0.0059,0.0076,10645,0
+AREBW.US,D,20231122,000000,0.011,0.011,0.0109,0.0109,1112,0
+AREBW.US,D,20231129,000000,0.011,0.011,0.011,0.011,10004,0
+AREBW.US,D,20231130,000000,0.0062,0.01,0.006,0.01,8175,0
+AREBW.US,D,20231201,000000,0.01,0.01,0.01,0.01,700,0
+AREBW.US,D,20231204,000000,0.0055,0.0056,0.0055,0.0056,27961,0
+AREBW.US,D,20231205,000000,0.01,0.01,0.0051,0.01,3000,0
+AREBW.US,D,20231208,000000,0.0051,0.011,0.0051,0.0051,6147,0
+AREBW.US,D,20231211,000000,0.0051,0.0051,0.0051,0.0051,599,0
+AREBW.US,D,20231213,000000,0.011,0.011,0.011,0.011,1000,0
+AREBW.US,D,20231214,000000,0.011,0.011,0.011,0.011,5000,0
+AREBW.US,D,20231218,000000,0.0061,0.0099,0.006,0.0099,91897,0
+AREBW.US,D,20231220,000000,0.006,0.006,0.006,0.006,6600,0
+AREBW.US,D,20231221,000000,0.0065,0.00784,0.0065,0.0075,42299,0
+AREBW.US,D,20231222,000000,0.0075,0.01,0.005,0.0074,124541,0
+AREBW.US,D,20231227,000000,0.0075,0.01,0.0051,0.0051,9068,0
+AREBW.US,D,20231228,000000,0.01,0.01,0.01,0.01,1032,0
+AREBW.US,D,20240102,000000,0.01,0.01,0.01,0.01,8200,0
+AREBW.US,D,20240105,000000,0.01,0.01,0.01,0.01,201,0
+AREBW.US,D,20240110,000000,0.01,0.01,0.01,0.01,10088,0
+AREBW.US,D,20240112,000000,0.006,0.011,0.006,0.011,2600,0
+AREBW.US,D,20240117,000000,0.011,0.011,0.006,0.006,4881,0
+AREBW.US,D,20240118,000000,0.0097,0.0097,0.0097,0.0097,500,0
+AREBW.US,D,20240119,000000,0.0097,0.0097,0.006,0.0096,1315,0
+AREBW.US,D,20240122,000000,0.0092,0.0092,0.0092,0.0092,505,0
+AREBW.US,D,20240124,000000,0.00966,0.00966,0.00966,0.00966,5324,0
+AREBW.US,D,20240126,000000,0.006,0.006,0.006,0.006,2000,0
+AREBW.US,D,20240129,000000,0.007,0.0097,0.0055,0.0097,36624,0
+AREBW.US,D,20240130,000000,0.006,0.011,0.006,0.011,2150,0
+AREBW.US,D,20240131,000000,0.011,0.011,0.0061,0.0061,5338,0
+AREBW.US,D,20240201,000000,0.011,0.011,0.011,0.011,9890,0
+AREBW.US,D,20240207,000000,0.0097,0.0107,0.0066,0.0086,660,0
+AREBW.US,D,20240208,000000,0.0105,0.0105,0.00946,0.00946,3095,0
+AREBW.US,D,20240209,000000,0.0107,0.0107,0.0107,0.0107,100,0
+AREBW.US,D,20240214,000000,0.0054,0.011,0.0054,0.0057,1140,0
+AREBW.US,D,20240215,000000,0.0109,0.0109,0.0109,0.0109,232,0
+AREBW.US,D,20240216,000000,0.0109,0.0109,0.0109,0.0109,285,0
+AREBW.US,D,20240220,000000,0.00999,0.00999,0.00999,0.00999,500,0
+AREBW.US,D,20240221,000000,0.011,0.011,0.0058,0.0058,27738,0
+AREBW.US,D,20240222,000000,0.0106,0.0106,0.0056,0.0091,23150,0
+AREBW.US,D,20240223,000000,0.0105,0.0106,0.0089,0.009,17548,0
+AREBW.US,D,20240226,000000,0.009,0.01,0.007,0.0074,121501,0
+AREBW.US,D,20240227,000000,0.008,0.008,0.0066,0.0066,22503,0
+AREBW.US,D,20240228,000000,0.0057,0.0098,0.0057,0.0098,4305,0
+AREBW.US,D,20240301,000000,0.0097,0.0097,0.0096,0.0096,16648,0
+AREBW.US,D,20240304,000000,0.0096,0.0097,0.0096,0.0097,5756,0
+AREBW.US,D,20240305,000000,0.0096,0.0106,0.0092,0.0092,30592,0
+AREBW.US,D,20240307,000000,0.0106,0.0107,0.0063,0.0063,41694,0
+AREBW.US,D,20240308,000000,0.01,0.01,0.0064,0.0064,4632,0
+AREBW.US,D,20240313,000000,0.0095,0.0109,0.0064,0.0064,12797,0
+AREBW.US,D,20240315,000000,0.0099,0.01,0.007,0.007,13487,0
+AREBW.US,D,20240318,000000,0.01,0.0109,0.0072,0.01079,20577,0
+AREBW.US,D,20240320,000000,0.0109,0.02,0.010376,0.017,142140,0
+AREBW.US,D,20240321,000000,0.0184,0.0184,0.0076,0.008,37704,0
+AREBW.US,D,20240322,000000,0.013999,0.014,0.0081,0.0084,11778,0
+AREBW.US,D,20240325,000000,0.0136,0.018,0.012408,0.0136,20014,0
+AREBW.US,D,20240327,000000,0.0178,0.0178,0.0083,0.0083,15189,0
+AREBW.US,D,20240328,000000,0.015,0.015,0.015,0.015,1600,0
+AREBW.US,D,20240401,000000,0.0083,0.011,0.0083,0.0084,38995,0
+AREBW.US,D,20240403,000000,0.0085,0.0085,0.0085,0.0085,1001,0
+AREBW.US,D,20240405,000000,0.0107,0.0107,0.0099,0.0105,665,0
+AREBW.US,D,20240409,000000,0.0088,0.010701,0.0088,0.0107,402,0
+AREBW.US,D,20240410,000000,0.0078,0.0108,0.0075,0.0092,162094,0
+AREBW.US,D,20240411,000000,0.0108,0.0108,0.0075,0.0075,1798,0
+AREBW.US,D,20240412,000000,0.0125,0.012501,0.0076,0.0076,10522,0
+AREBW.US,D,20240415,000000,0.0123,0.0123,0.01,0.01,9700,0
+AREBW.US,D,20240416,000000,0.01,0.01,0.0076,0.0076,15300,0
+AREBW.US,D,20240417,000000,0.0109,0.0109,0.0109,0.0109,500,0
+AREBW.US,D,20240418,000000,0.0099,0.01,0.0098,0.0098,10100,0
+AREBW.US,D,20240419,000000,0.012,0.012,0.0098,0.012,2897,0
+AREBW.US,D,20240422,000000,0.012,0.012,0.0098,0.0098,17350,0
+AREBW.US,D,20240423,000000,0.01,0.012,0.00885,0.012,13523,0
+AREBW.US,D,20240424,000000,0.012,0.0121,0.012,0.0121,1377,0
+AREBW.US,D,20240425,000000,0.0123,0.0123,0.0102,0.0123,2418,0
+AREBW.US,D,20240426,000000,0.0123,0.0123,0.0111,0.0123,5305,0
+AREBW.US,D,20240429,000000,0.011149,0.0123,0.011149,0.0119,2922,0
+AREBW.US,D,20240501,000000,0.0119,0.0119,0.011,0.0117,19955,0
+AREBW.US,D,20240503,000000,0.013,0.0175,0.013,0.0162,102282,0
+AREBW.US,D,20240506,000000,0.016,0.0178,0.016,0.0177,78595,0
+AREBW.US,D,20240507,000000,0.013101,0.0176,0.013101,0.01755,11727,0
+AREBW.US,D,20240508,000000,0.013,0.02,0.013,0.013,3500,0
+AREBW.US,D,20240509,000000,0.02,0.022,0.02,0.02,58255,0
+AREBW.US,D,20240510,000000,0.022,0.024,0.02,0.024,15123,0
+AREBW.US,D,20240513,000000,0.01,0.02,0.01,0.02,1018,0
+AREBW.US,D,20240514,000000,0.01,0.02,0.01,0.02,1250,0
+AREBW.US,D,20240515,000000,0.0103,0.02,0.01,0.0106,72962,0
+AREBW.US,D,20240516,000000,0.02,0.02,0.0106,0.010793,454,0
+AREBW.US,D,20240517,000000,0.02,0.02,0.02,0.02,1000,0
+AREBW.US,D,20240520,000000,0.02,0.02,0.0106,0.0195,7059,0
+AREBW.US,D,20240521,000000,0.02,0.022,0.01,0.011078,72835,0
+AREBW.US,D,20240522,000000,0.0197,0.0197,0.01,0.0197,26874,0
+AREBW.US,D,20240523,000000,0.0108,0.0109,0.0108,0.0109,4760,0
+AREBW.US,D,20240524,000000,0.0111,0.0178,0.01,0.0109,15844,0
+AREBW.US,D,20240528,000000,0.0176,0.0176,0.0109,0.0175,4140,0
+AREBW.US,D,20240529,000000,0.01415,0.0211,0.0109,0.0113,20048,0
+AREBW.US,D,20240530,000000,0.0114,0.021,0.0114,0.0115,13282,0
+AREBW.US,D,20240603,000000,0.0178,0.0179,0.0178,0.0179,2502,0
+AREBW.US,D,20240604,000000,0.0117,0.0155,0.0116,0.0119,5500,0
+AREBW.US,D,20240605,000000,0.015,0.015,0.0122,0.0122,422,0
+AREBW.US,D,20240606,000000,0.0116,0.0116,0.0116,0.0116,200,0
+AREBW.US,D,20240607,000000,0.0118,0.0119,0.0118,0.0119,600,0
+AREBW.US,D,20240610,000000,0.0118,0.0118,0.0109,0.0118,21750,0
+AREBW.US,D,20240618,000000,0.012,0.012,0.012,0.012,25306,0
+AREBW.US,D,20240620,000000,0.011,0.011,0.0101,0.0102,15343,0
+AREBW.US,D,20240621,000000,0.0108,0.021,0.0108,0.018,480363,0
+AREBW.US,D,20240624,000000,0.015,0.0191,0.0084,0.0107,351200,0
+AREBW.US,D,20240625,000000,0.0113,0.0181,0.0113,0.0178,15376,0
+AREBW.US,D,20240626,000000,0.015,0.015,0.0117,0.0148,7955,0
+AREBW.US,D,20240627,000000,0.0135,0.0135,0.0135,0.0135,899,0
+AREBW.US,D,20240628,000000,0.015,0.015,0.0072,0.0143,147667,0
+AREBW.US,D,20240702,000000,0.0142,0.0142,0.0141,0.0141,8200,0
+AREBW.US,D,20240703,000000,0.01,0.014,0.01,0.0111,10400,0
+AREBW.US,D,20240708,000000,0.014,0.014,0.008,0.0081,67144,0
+AREBW.US,D,20240709,000000,0.014,0.014,0.014,0.014,3127,0
+AREBW.US,D,20240710,000000,0.01,0.01,0.01,0.01,3601,0
+AREBW.US,D,20240711,000000,0.011099,0.011099,0.011099,0.011099,575,0
+AREBW.US,D,20240712,000000,0.0082,0.014,0.0081,0.0081,7500,0
+AREBW.US,D,20240715,000000,0.015,0.0212,0.0111,0.0121,118472,0
+AREBW.US,D,20240716,000000,0.0109,0.021,0.0109,0.0165,24718,0
+AREBW.US,D,20240717,000000,0.013,0.0233,0.013,0.0233,296259,0
+AREBW.US,D,20240718,000000,0.0233,0.0233,0.0145,0.0233,144638,0
+AREBW.US,D,20240719,000000,0.0151,0.0151,0.0111,0.0116,40304,0
+AREBW.US,D,20240722,000000,0.0121,0.018,0.011,0.0131,18547,0
+AREBW.US,D,20240723,000000,0.014,0.015,0.013,0.0131,3200,0
+AREBW.US,D,20240724,000000,0.0131,0.0149,0.013,0.0149,7666,0
+AREBW.US,D,20240725,000000,0.0145,0.0165,0.013,0.0134,38201,0
+AREBW.US,D,20240726,000000,0.0134,0.014749,0.013,0.014749,4363,0
+AREBW.US,D,20240729,000000,0.013,0.0165,0.013,0.016399,40119,0
+AREBW.US,D,20240730,000000,0.013,0.0169,0.013,0.0165,16396,0
+AREBW.US,D,20240801,000000,0.015,0.015,0.013,0.013,3459,0
+AREBW.US,D,20240802,000000,0.013,0.013,0.013,0.013,2749,0
+AREBW.US,D,20240805,000000,0.012,0.018,0.012,0.0121,30144,0
+AREBW.US,D,20240806,000000,0.018,0.018,0.013,0.0155,7907,0
+AREBW.US,D,20240807,000000,0.0121,0.0121,0.0121,0.0121,5125,0
+AREBW.US,D,20240809,000000,0.012,0.012,0.0112,0.0116,1548,0
+AREBW.US,D,20240812,000000,0.0113,0.012,0.0112,0.0112,1400,0
+AREBW.US,D,20240813,000000,0.0112,0.017,0.0112,0.01365,3509,0
+AREBW.US,D,20240814,000000,0.0112,0.017,0.011,0.0149,15993,0
+AREBW.US,D,20240815,000000,0.017,0.017,0.017,0.017,570,0
+AREBW.US,D,20240816,000000,0.0111,0.0111,0.0111,0.0111,10200,0
+AREBW.US,D,20240819,000000,0.0169,0.0169,0.015,0.015,53455,0
+AREBW.US,D,20240820,000000,0.015,0.015903,0.011,0.0112,13207,0
+AREBW.US,D,20240821,000000,0.0129,0.0159,0.011,0.0136,8254,0
+AREBW.US,D,20240822,000000,0.0159,0.0159,0.0159,0.0159,38064,0
+AREBW.US,D,20240823,000000,0.0169,0.0169,0.0132,0.0149,1286,0
+AREBW.US,D,20240826,000000,0.0117,0.015,0.0117,0.0149,1200,0
+AREBW.US,D,20240827,000000,0.01201,0.01201,0.01201,0.01201,445,0
+AREBW.US,D,20240828,000000,0.012,0.0121,0.012,0.0121,201,0
+AREBW.US,D,20240829,000000,0.012,0.012,0.012,0.012,411,0
+AREBW.US,D,20240830,000000,0.012,0.0135,0.0118,0.0118,13696,0
+AREBW.US,D,20240903,000000,0.015,0.015,0.0102,0.015,40731,0
+AREBW.US,D,20240909,000000,0.0102,0.0104,0.0102,0.0104,600,0
+AREBW.US,D,20240911,000000,0.0148,0.0148,0.0145,0.0145,5000,0
+AREBW.US,D,20240913,000000,0.012699,0.012699,0.012699,0.012699,347,0
+AREBW.US,D,20240916,000000,0.0144,0.0144,0.012,0.012,5174,0
+AREBW.US,D,20240917,000000,0.0144,0.0144,0.0125,0.0126,12615,0
+AREBW.US,D,20240918,000000,0.0117,0.012,0.0117,0.012,567,0
+AREBW.US,D,20240919,000000,0.0143,0.0144,0.012699,0.0132,6030,0
+AREBW.US,D,20240920,000000,0.0144,0.015,0.0144,0.015,4000,0
+AREBW.US,D,20240924,000000,0.015,0.015,0.015,0.015,550,0
+AREBW.US,D,20240925,000000,0.0102,0.0102,0.0102,0.0102,5000,0
+AREBW.US,D,20240926,000000,0.0102,0.0148,0.0101,0.0148,21440,0
+AREBW.US,D,20240930,000000,0.012,0.0148,0.0101,0.0101,42503,0
+AREBW.US,D,20241002,000000,0.0148,0.0148,0.0135,0.0135,3840,0
+AREBW.US,D,20241003,000000,0.0135,0.01355,0.0101,0.0134,18618,0
+AREBW.US,D,20241004,000000,0.0134,0.0134,0.0101,0.0101,7604,0
+AREBW.US,D,20241007,000000,0.0118,0.0128,0.0118,0.0128,4369,0
+AREBW.US,D,20241008,000000,0.01,0.0133,0.01,0.013299,8533,0
+AREBW.US,D,20241009,000000,0.012,0.013,0.01,0.01,7987,0
+AREBW.US,D,20241011,000000,0.0148,0.0148,0.01,0.0134,21466,0
+AREBW.US,D,20241014,000000,0.0148,0.0148,0.013,0.013,5532,0
+AREBW.US,D,20241015,000000,0.0101,0.0127,0.0101,0.0104,3861,0
+AREBW.US,D,20241017,000000,0.01,0.01,0.01,0.01,3433,0
+AREBW.US,D,20241018,000000,0.0133,0.0133,0.0114,0.0114,4106,0
+AREBW.US,D,20241021,000000,0.0133,0.0133,0.01,0.01,1631,0
+AREBW.US,D,20241022,000000,0.01,0.01,0.01,0.01,300,0
+AREBW.US,D,20241024,000000,0.0127,0.0127,0.01,0.01,12236,0
+AREBW.US,D,20241025,000000,0.01,0.01,0.0092,0.0092,51019,0
+AREBW.US,D,20241028,000000,0.01,0.01,0.0091,0.0092,7059,0
+AREBW.US,D,20241029,000000,0.0145,0.0145,0.01,0.014499,19840,0
+AREBW.US,D,20241030,000000,0.0145,0.0145,0.0137,0.0145,8122,0
+AREBW.US,D,20241031,000000,0.0145,0.0145,0.0125,0.0125,837,0
+AREBW.US,D,20241101,000000,0.0145,0.0145,0.0101,0.0101,3004,0
+AREBW.US,D,20241104,000000,0.0101,0.0145,0.0101,0.0145,6214,0
+AREBW.US,D,20241105,000000,0.0101,0.0101,0.0091,0.01,8745,0
+AREBW.US,D,20241106,000000,0.014,0.014,0.0085,0.0109,113693,0
+AREBW.US,D,20241107,000000,0.0085,0.014,0.0085,0.013999,1131,0
+AREBW.US,D,20241108,000000,0.01,0.012001,0.01,0.011,1720,0
+AREBW.US,D,20241111,000000,0.014,0.014,0.0085,0.0087,1574,0
+AREBW.US,D,20241112,000000,0.009,0.010749,0.0084,0.0095,32378,0
+AREBW.US,D,20241114,000000,0.010999,0.010999,0.010999,0.010999,239,0
+AREBW.US,D,20241115,000000,0.0096,0.011,0.0083,0.0083,2555,0
+AREBW.US,D,20241118,000000,0.0084,0.009,0.0082,0.0082,23304,0
+AREBW.US,D,20241120,000000,0.0082,0.0082,0.0081,0.0082,11565,0
+AREBW.US,D,20241121,000000,0.0081,0.0081,0.0081,0.0081,242,0
+AREBW.US,D,20241122,000000,0.0081,0.009,0.0081,0.009,6235,0
+AREBW.US,D,20241125,000000,0.0086,0.009,0.0082,0.0082,19548,0
+AREBW.US,D,20241126,000000,0.009,0.009,0.0082,0.0082,2093,0
+AREBW.US,D,20241127,000000,0.0082,0.009,0.0082,0.0082,2750,0
+AREBW.US,D,20241202,000000,0.0083,0.0083,0.0083,0.0083,700,0
+AREBW.US,D,20241204,000000,0.01,0.01,0.01,0.01,11530,0
+AREBW.US,D,20241206,000000,0.0083,0.00831,0.0083,0.00831,2025,0
+AREBW.US,D,20241209,000000,0.01,0.01,0.0086,0.0086,3463,0
+AREBW.US,D,20241210,000000,0.01,0.01,0.009,0.01,3899,0
+AREBW.US,D,20241211,000000,0.01,0.01,0.0085,0.0087,23706,0
+AREBW.US,D,20241212,000000,0.0086,0.0086,0.0086,0.0086,564,0
+AREBW.US,D,20241213,000000,0.0085,0.00851,0.0085,0.00851,2500,0
+AREBW.US,D,20241216,000000,0.0085,0.0085,0.0085,0.0085,1001,0
+AREBW.US,D,20241218,000000,0.0097,0.0097,0.0097,0.0097,5028,0
+AREBW.US,D,20241219,000000,0.01,0.01,0.00925,0.00925,3100,0
+AREBW.US,D,20241220,000000,0.01,0.015,0.00925,0.0149,87135,0
+AREBW.US,D,20241223,000000,0.014,0.018,0.0081,0.010466,75578,0
+AREBW.US,D,20241226,000000,0.0104,0.0149,0.0104,0.0149,5185,0
+AREBW.US,D,20241227,000000,0.0106,0.0106,0.0087,0.01,17452,0
+AREBW.US,D,20241230,000000,0.0105,0.0106,0.01,0.0106,1299,0
+AREBW.US,D,20241231,000000,0.010001,0.013,0.0087,0.012355,5145,0
+AREBW.US,D,20250102,000000,0.0087,0.013,0.0087,0.0091,20855,0
+AREBW.US,D,20250103,000000,0.0091,0.0091,0.0091,0.0091,601,0
+AREBW.US,D,20250106,000000,0.014,0.02,0.009,0.0103,92941,0
+AREBW.US,D,20250107,000000,0.0179,0.0588,0.0138,0.0315,476385,0
+AREBW.US,D,20250108,000000,0.03,0.0301,0.013,0.0175,112325,0
+AREBW.US,D,20250110,000000,0.025,0.025,0.0131,0.0175,15494,0
+AREBW.US,D,20250113,000000,0.02,0.025,0.02,0.02,70785,0
+AREBW.US,D,20250114,000000,0.028,0.0295,0.0158,0.0175,11870,0
+AREBW.US,D,20250115,000000,0.018,0.028,0.0175,0.0175,2573,0
+AREBW.US,D,20250116,000000,0.017,0.025,0.0155,0.025,18640,0
+AREBW.US,D,20250117,000000,0.0297,0.0297,0.0165,0.023899,14262,0
+AREBW.US,D,20250121,000000,0.019,0.02,0.017,0.017,23246,0
+AREBW.US,D,20250123,000000,0.0173,0.0173,0.016,0.017,17434,0
+AREBW.US,D,20250124,000000,0.0169,0.0169,0.015,0.0151,3809,0
+AREBW.US,D,20250127,000000,0.015001,0.0168,0.0125,0.0168,2080,0
+AREBW.US,D,20250128,000000,0.0125,0.0169,0.01,0.013,48422,0
+AREBW.US,D,20250129,000000,0.0139,0.0139,0.0139,0.0139,785,0
+AREBW.US,D,20250130,000000,0.014001,0.014001,0.0139,0.013931,4100,0
+AREBW.US,D,20250131,000000,0.0107,0.017,0.01,0.014758,10800,0
+AREBW.US,D,20250203,000000,0.017,0.017,0.017,0.017,5830,0
+AREBW.US,D,20250204,000000,0.02,0.025,0.0108,0.0108,18562,0
+AREBW.US,D,20250205,000000,0.011,0.02,0.0108,0.0199,22105,0
+AREBW.US,D,20250206,000000,0.0129,0.0199,0.0128,0.0199,1687,0
+AREBW.US,D,20250210,000000,0.024949,0.024949,0.011,0.0124,12133,0
+AREBW.US,D,20250211,000000,0.0116,0.0239,0.0116,0.015,35197,0
+AREBW.US,D,20250212,000000,0.0173,0.0173,0.0173,0.0173,333,0
+AREBW.US,D,20250213,000000,0.0248,0.0248,0.0201,0.0201,857,0
+AREBW.US,D,20250214,000000,0.0117,0.0132,0.0117,0.0132,75130,0
+AREBW.US,D,20250218,000000,0.012,0.0132,0.012,0.0132,1500,0
+AREBW.US,D,20250219,000000,0.0198,0.02,0.018,0.018,2292,0
+AREBW.US,D,20250221,000000,0.0132,0.0179,0.0132,0.0132,9701,0
+AREBW.US,D,20250224,000000,0.0179,0.0179,0.0132,0.0132,2000,0
+AREBW.US,D,20250225,000000,0.0187,0.0239,0.0133,0.0239,10662,0
+AREBW.US,D,20250226,000000,0.0136,0.0199,0.0134,0.0164,14600,0
+AREBW.US,D,20250227,000000,0.0137,0.01665,0.0137,0.01665,1809,0
+AREBW.US,D,20250228,000000,0.0164,0.0165,0.0115,0.0164,10403,0
+AREBW.US,D,20250303,000000,0.011,0.0163,0.011,0.0163,21867,0
+AREBW.US,D,20250304,000000,0.0162,0.017401,0.0161,0.0174,13847,0
+AREBW.US,D,20250307,000000,0.012,0.013951,0.012,0.012,13230,0
+AREBW.US,D,20250310,000000,0.012,0.012,0.00755,0.0104,110332,0
+AREBW.US,D,20250324,000000,0.0146,0.0146,0.0146,0.0146,401,0
+AREBW.US,D,20250325,000000,0.0081,0.016,0.0081,0.0154,36557,0
+AREBW.US,D,20250326,000000,0.015499,0.0156,0.015499,0.0155,5660,0
+AREBW.US,D,20250328,000000,0.0112,0.0156,0.011,0.0111,17611,0
+AREBW.US,D,20250331,000000,0.011,0.0111,0.011,0.0111,4001,0
+AREBW.US,D,20250401,000000,0.013501,0.013501,0.0085,0.0115,10633,0
+AREBW.US,D,20250402,000000,0.0114,0.038,0.0113,0.0276,1402416,0
+AREBW.US,D,20250403,000000,0.026,0.026,0.0162,0.017,155684,0
+AREBW.US,D,20250404,000000,0.0235,0.07,0.0209,0.07,1759554,0
+AREBW.US,D,20250407,000000,0.063,0.0631,0.0301,0.0301,344352,0
+AREBW.US,D,20250408,000000,0.0301,0.04,0.0203,0.027,94805,0
+AREBW.US,D,20250409,000000,0.0238,0.036,0.022,0.024,10875,0
+AREBW.US,D,20250410,000000,0.0288,0.059,0.024,0.0275,169952,0
+AREBW.US,D,20250411,000000,0.0494,0.0494,0.025,0.034,271928,0
+AREBW.US,D,20250414,000000,0.034,0.0435,0.0305,0.0378,22160,0
+AREBW.US,D,20250415,000000,0.0341,0.0396,0.0272,0.0302,81576,0
+AREBW.US,D,20250416,000000,0.035,0.037,0.0282,0.032401,56180,0
+AREBW.US,D,20250417,000000,0.0301,0.0326,0.0215,0.0272,42232,0
+AREBW.US,D,20250421,000000,0.025999,0.0359,0.0163,0.0182,88231,0
+AREBW.US,D,20250422,000000,0.0187,0.0198,0.0136,0.019799,73107,0
+AREBW.US,D,20250423,000000,0.0196,0.0336,0.0157,0.03,233655,0
+AREBW.US,D,20250424,000000,0.033,0.0435,0.026,0.032,159905,0
+AREBW.US,D,20250425,000000,0.0338,0.043,0.03,0.03,111771,0
+AREBW.US,D,20250428,000000,0.037,0.037,0.0272,0.0325,27539,0
+AREBW.US,D,20250429,000000,0.0214,0.0314,0.0186,0.029,203283,0
+AREBW.US,D,20250430,000000,0.03,0.0349,0.025,0.0349,69741,0
+AREBW.US,D,20250501,000000,0.034,0.034,0.0221,0.0221,17585,0
+AREBW.US,D,20250502,000000,0.0234,0.034,0.0226,0.034,20069,0
+AREBW.US,D,20250505,000000,0.026,0.034,0.026,0.0332,26674,0
+AREBW.US,D,20250506,000000,0.035,0.0402,0.034,0.039,255145,0
+AREBW.US,D,20250507,000000,0.04,0.04,0.0303,0.0322,16585,0
+AREBW.US,D,20250508,000000,0.031999,0.031999,0.0301,0.0302,3596,0
+AREBW.US,D,20250509,000000,0.0305,0.0353,0.030201,0.0353,7886,0
+AREBW.US,D,20250512,000000,0.0272,0.032,0.0249,0.0249,109509,0
+AREBW.US,D,20250513,000000,0.025,0.025,0.0248,0.0249,19683,0
+AREBW.US,D,20250514,000000,0.0249,0.025,0.0234,0.025,8776,0
+AREBW.US,D,20250515,000000,0.0233,0.0249,0.0159,0.0159,40118,0
+AREBW.US,D,20250516,000000,0.0199,0.0202,0.018,0.018,50982,0
+AREBW.US,D,20250519,000000,0.02,0.02,0.02,0.02,582,0
+AREBW.US,D,20250520,000000,0.0199,0.0199,0.0198,0.0199,11548,0
+AREBW.US,D,20250521,000000,0.02,0.0217,0.02,0.0215,12830,0
+AREBW.US,D,20250522,000000,0.021,0.0217,0.02,0.02,20944,0
+AREBW.US,D,20250523,000000,0.025,0.029,0.025,0.029,35063,0
+AREBW.US,D,20250527,000000,0.0275,0.0275,0.0254,0.0265,7960,0
+AREBW.US,D,20250528,000000,0.0266,0.0299,0.018,0.018,124835,0
+AREBW.US,D,20250529,000000,0.0259,0.0259,0.0181,0.0182,6138,0
+AREBW.US,D,20250530,000000,0.0186,0.0258,0.0186,0.0203,38003,0
+AREBW.US,D,20250602,000000,0.0215,0.0349,0.0215,0.029,124984,0
+AREBW.US,D,20250603,000000,0.028,0.035,0.0279,0.0301,329366,0
+AREBW.US,D,20250604,000000,0.035,0.0389,0.03,0.035842,37802,0
+AREBW.US,D,20250605,000000,0.0347,0.0429,0.0301,0.0382,68923,0
+AREBW.US,D,20250606,000000,0.0212,0.0433,0.0212,0.031301,21059,0
+AREBW.US,D,20250609,000000,0.0399,0.0399,0.0314,0.035,6271,0
+AREBW.US,D,20250610,000000,0.034189,0.034189,0.03,0.03,15099,0
+AREBW.US,D,20250611,000000,0.030001,0.0348,0.02665,0.0348,31050,0
+AREBW.US,D,20250612,000000,0.0347,0.0347,0.0319,0.0346,3290,0
+AREBW.US,D,20250613,000000,0.0346,0.0375,0.032573,0.0374,18400,0
+AREBW.US,D,20250616,000000,0.0368,0.0369,0.0345,0.0369,2139,0
+AREBW.US,D,20250617,000000,0.024,0.045,0.0215,0.0295,70728,0
+AREBW.US,D,20250618,000000,0.045,0.045,0.0261,0.0353,6531,0
+AREBW.US,D,20250620,000000,0.028101,0.033,0.028101,0.033,13518,0
+AREBW.US,D,20250623,000000,0.0273,0.0346,0.0273,0.0346,3300,0
+AREBW.US,D,20250624,000000,0.0346,0.04,0.03,0.03,33652,0
+AREBW.US,D,20250625,000000,0.033,0.0332,0.0305,0.0305,13953,0
+AREBW.US,D,20250626,000000,0.0347,0.0347,0.0299,0.0299,3102,0
+AREBW.US,D,20250627,000000,0.0313,0.0346,0.0286,0.0345,7862,0
+AREBW.US,D,20250630,000000,0.0345,0.044,0.034,0.034,34493,0
+AREBW.US,D,20250701,000000,0.0315,0.0315,0.0284,0.0285,42755,0
+AREBW.US,D,20250702,000000,0.0284,0.0284,0.0284,0.0284,2337,0
+AREBW.US,D,20250703,000000,0.0283,0.0283,0.015,0.021,56065,0
+AREBW.US,D,20250707,000000,0.0325,0.0325,0.021,0.021,3160,0
+AREBW.US,D,20250708,000000,0.0215,0.0248,0.0215,0.0216,4136,0
+AREBW.US,D,20250709,000000,0.0216,0.0282,0.021,0.021,6108,0
+AREBW.US,D,20250710,000000,0.0286,0.032,0.0216,0.02859,14851,0
+AREBW.US,D,20250711,000000,0.0257,0.029,0.0257,0.029,1200,0
+AREBW.US,D,20250714,000000,0.029,0.029,0.0269,0.0269,1715,0
+AREBW.US,D,20250715,000000,0.023,0.023,0.023,0.023,550,0
+AREBW.US,D,20250716,000000,0.0235,0.0294,0.0127,0.02464,133085,0
+AREBW.US,D,20250717,000000,0.0215,0.0274,0.0208,0.0241,54385,0
+AREBW.US,D,20250718,000000,0.0274,0.0274,0.0245,0.0255,6880,0
+AREBW.US,D,20250721,000000,0.0299,0.0299,0.0141,0.0299,18764,0
+AREBW.US,D,20250722,000000,0.023,0.0299,0.023,0.0299,44819,0
+AREBW.US,D,20250723,000000,0.0299,0.0299,0.023,0.0298,8309,0
+AREBW.US,D,20250724,000000,0.023,0.0253,0.023,0.0251,1382,0
+AREBW.US,D,20250728,000000,0.0251,0.033,0.0251,0.0329,21533,0
+AREBW.US,D,20250729,000000,0.0251,0.033,0.0251,0.03078,11147,0
+AREBW.US,D,20250730,000000,0.0252,0.031,0.0252,0.0253,2552,0
+AREBW.US,D,20250731,000000,0.03,0.032,0.0291,0.032,23982,0
+AREBW.US,D,20250801,000000,0.03,0.0319,0.03,0.0303,900,0
+AREBW.US,D,20250804,000000,0.0333,0.0333,0.0275,0.0333,3120,0
+AREBW.US,D,20250805,000000,0.03,0.0349,0.028,0.028,18337,0
+AREBW.US,D,20250806,000000,0.0292,0.0296,0.0292,0.0293,12420,0
+AREBW.US,D,20250807,000000,0.03155,0.03155,0.0292,0.0293,2366,0
+AREBW.US,D,20250808,000000,0.0293,0.0293,0.0293,0.0293,462,0
+AREBW.US,D,20250811,000000,0.0293,0.0314,0.0292,0.0292,4797,0
+AREBW.US,D,20250812,000000,0.0235,0.0235,0.0235,0.0235,145,0
+AREBW.US,D,20250813,000000,0.023501,0.0338,0.023501,0.0332,16799,0
+AREBW.US,D,20250814,000000,0.033,0.033,0.033,0.033,541,0
+AREBW.US,D,20250815,000000,0.03,0.030649,0.0299,0.030649,22365,0
+AREBW.US,D,20250818,000000,0.0286,0.0286,0.02,0.02,20624,0
+AREBW.US,D,20250819,000000,0.032999,0.032999,0.0318,0.032,3729,0
+AREBW.US,D,20250820,000000,0.0322,0.0322,0.032,0.032,31656,0
+AREBW.US,D,20250821,000000,0.0321,0.0321,0.0212,0.032,5400,0
+AREBW.US,D,20250822,000000,0.032,0.0321,0.032,0.0321,1643,0
+AREBW.US,D,20250825,000000,0.0228,0.0321,0.0228,0.0321,10258,0
+AREBW.US,D,20250826,000000,0.0321,0.0321,0.0242,0.0245,12681,0
+AREBW.US,D,20250827,000000,0.03,0.03,0.0215,0.0215,33624,0
+AREBW.US,D,20250828,000000,0.0256,0.0256,0.015,0.0199,81855,0
+AREBW.US,D,20250829,000000,0.0199,0.0199,0.0198,0.0198,2701,0
+AREBW.US,D,20250902,000000,0.0177,0.0198,0.0177,0.0197,4243,0
+AREBW.US,D,20250903,000000,0.0181,0.0182,0.0181,0.0182,1000,0
+AREBW.US,D,20250904,000000,0.0279,0.0279,0.0183,0.0203,9511,0
+AREBW.US,D,20250905,000000,0.0203,0.0203,0.0202,0.0203,10952,0
+AREBW.US,D,20250908,000000,0.02325,0.026,0.02325,0.0259,9300,0
+AREBW.US,D,20250909,000000,0.022,0.0221,0.022,0.0221,1609,0
+AREBW.US,D,20250910,000000,0.0222,0.0238,0.0185,0.0185,9282,0
+AREBW.US,D,20250911,000000,0.0278,0.0279,0.0255,0.0276,15003,0
+AREBW.US,D,20250912,000000,0.0279,0.028,0.02,0.02,27150,0
+AREBW.US,D,20250915,000000,0.028,0.028,0.0247,0.0247,2900,0
+AREBW.US,D,20250916,000000,0.025,0.025,0.021,0.021,24131,0
+AREBW.US,D,20250917,000000,0.021,0.0249,0.021,0.0248,3430,0
+AREBW.US,D,20250918,000000,0.0211,0.0229,0.0211,0.0229,5600,0
+AREBW.US,D,20250919,000000,0.0212,0.0212,0.0212,0.0212,186,0
+AREBW.US,D,20250922,000000,0.0214,0.027,0.0202,0.027,2200,0
+AREBW.US,D,20250923,000000,0.0205,0.026801,0.02,0.0266,102913,0
+AREBW.US,D,20250924,000000,0.021,0.0264,0.0203,0.024,4632,0
+AREBW.US,D,20250925,000000,0.0234,0.0235,0.0203,0.0235,6000,0
+AREBW.US,D,20250926,000000,0.0232,0.0233,0.0203,0.0233,18688,0
+AREBW.US,D,20250929,000000,0.023,0.023,0.023,0.023,310,0
+AREBW.US,D,20250930,000000,0.0207,0.0207,0.0207,0.0207,601,0
+AREBW.US,D,20251001,000000,0.0225,0.0225,0.0202,0.0225,6045,0
+AREBW.US,D,20251002,000000,0.0224,0.0228,0.0195,0.021,15686,0
+AREBW.US,D,20251003,000000,0.022,0.0249,0.0201,0.023,46298,0
+AREBW.US,D,20251006,000000,0.0264,0.0271,0.0161,0.027,74454,0
+AREBW.US,D,20251007,000000,0.0271,0.0274,0.0206,0.0209,46144,0
+AREBW.US,D,20251008,000000,0.0268,0.0398,0.0171,0.0253,215003,0
+AREBW.US,D,20251009,000000,0.025,0.0296,0.0211,0.0211,17650,0
+AREBW.US,D,20251010,000000,0.0286,0.032999,0.0211,0.027399,27699,0
+AREBW.US,D,20251013,000000,0.0274,0.034,0.025,0.025,26255,0
+AREBW.US,D,20251014,000000,0.0286,0.0338,0.0201,0.0338,80929,0
+AREBW.US,D,20251015,000000,0.0216,0.0276,0.0216,0.0262,24844,0
+AREBW.US,D,20251016,000000,0.0221,0.031,0.02,0.031,74869,0
+AREBW.US,D,20251017,000000,0.0309,0.033,0.02,0.0248,49850,0
+AREBW.US,D,20251020,000000,0.029,0.0328,0.018,0.0246,50406,0
+AREBW.US,D,20251021,000000,0.0202,0.0293,0.0202,0.0289,38078,0
+AREBW.US,D,20251022,000000,0.022,0.033,0.022,0.03,208987,0
+AREBW.US,D,20251023,000000,0.033,0.035,0.0214,0.0341,203035,0
+AREBW.US,D,20251024,000000,0.0322,0.035,0.025,0.035,143695,0
+AREBW.US,D,20251027,000000,0.0352,0.0353,0.022901,0.0325,37624,0
+AREBW.US,D,20251028,000000,0.0247,0.0327,0.0247,0.0327,2123,0
+AREBW.US,D,20251029,000000,0.0287,0.0324,0.0221,0.0221,31861,0
+AREBW.US,D,20251030,000000,0.0289,0.0289,0.0221,0.0221,6980,0
+AREBW.US,D,20251031,000000,0.0224,0.0278,0.022,0.0278,36131,0
+AREBW.US,D,20251103,000000,0.0226,0.0267,0.0205,0.0267,69821,0
+AREBW.US,D,20251104,000000,0.0248,0.0297,0.0204,0.0283,5000,0
+AREBW.US,D,20251105,000000,0.025401,0.0295,0.0205,0.0289,16812,0
+AREBW.US,D,20251106,000000,0.0278,0.0287,0.021,0.0287,2870,0
+AREBW.US,D,20251107,000000,0.0251,0.0251,0.023,0.0251,7048,0
+AREBW.US,D,20251110,000000,0.0294,0.0294,0.023002,0.023002,750,0
+AREBW.US,D,20251112,000000,0.023,0.023,0.0229,0.023,6169,0
+AREBW.US,D,20251113,000000,0.0214,0.0229,0.0214,0.0229,6014,0
+AREBW.US,D,20251114,000000,0.020501,0.020501,0.0201,0.0201,35995,0
+AREBW.US,D,20251117,000000,0.023099,0.027,0.023099,0.027,7011,0
+AREBW.US,D,20251118,000000,0.0257,0.027,0.0257,0.027,5000,0
+AREBW.US,D,20251119,000000,0.02,0.026,0.02,0.026,3207,0
+AREBW.US,D,20251120,000000,0.027,0.027,0.026,0.027,9759,0
+AREBW.US,D,20251121,000000,0.027,0.027,0.0236,0.0236,12129,0
+AREBW.US,D,20251125,000000,0.0279,0.0279,0.02021,0.02021,3000,0
+AREBW.US,D,20251126,000000,0.0279,0.0279,0.0279,0.0279,6320,0
+AREBW.US,D,20251128,000000,0.024,0.024,0.020066,0.0201,33330,0
+AREBW.US,D,20251201,000000,0.02,0.020813,0.02,0.020813,1592,0
+AREBW.US,D,20251202,000000,0.024,0.024,0.0201,0.0238,6040,0
+AREBW.US,D,20251203,000000,0.024,0.024,0.0239,0.0239,850,0
+AREBW.US,D,20251205,000000,0.0201,0.024,0.0187,0.024,43972,0
+AREBW.US,D,20251208,000000,0.0221,0.0256,0.0221,0.0256,36918,0
+AREBW.US,D,20251209,000000,0.0256,0.0279,0.0213,0.0213,8301,0
+AREBW.US,D,20251210,000000,0.0242,0.026,0.019999,0.02,13512,0
+AREBW.US,D,20251211,000000,0.0194,0.0237,0.0194,0.0237,3000,0
+AREBW.US,D,20251212,000000,0.0279,0.0279,0.0266,0.0266,579,0
+AREBW.US,D,20251215,000000,0.0214,0.0279,0.0206,0.0268,2503,0
+AREBW.US,D,20251216,000000,0.0211,0.027799,0.0206,0.0212,4886,0
+AREBW.US,D,20251217,000000,0.0191,0.0206,0.0191,0.0191,12918,0
+AREBW.US,D,20251218,000000,0.0185,0.0205,0.0185,0.0205,200,0
+AREBW.US,D,20251219,000000,0.0181,0.0204,0.0181,0.0181,2100,0
+AREBW.US,D,20251223,000000,0.018,0.0189,0.018,0.0189,6051,0
+AREBW.US,D,20251224,000000,0.019,0.019,0.0178,0.0178,500,0
+AREBW.US,D,20251226,000000,0.018,0.018,0.011,0.0172,61132,0
+AREBW.US,D,20251229,000000,0.0136,0.0175,0.0135,0.0135,30847,0
+AREBW.US,D,20251231,000000,0.015,0.0198,0.0136,0.0198,3300,0
+AREBW.US,D,20260102,000000,0.0182,0.0182,0.0182,0.0182,4000,0
+AREBW.US,D,20260105,000000,0.0141,0.0224,0.0141,0.0224,10053,0
+AREBW.US,D,20260106,000000,0.0151,0.0173,0.0151,0.0173,1446,0
+AREBW.US,D,20260107,000000,0.0206,0.0206,0.0206,0.0206,1028,0
+AREBW.US,D,20260108,000000,0.0175,0.0185,0.011,0.0184,59402,0
+AREBW.US,D,20260109,000000,0.016999,0.0171,0.016047,0.017,21331,0
+AREBW.US,D,20260112,000000,0.0166,0.0166,0.0166,0.0166,249,0
+AREBW.US,D,20260113,000000,0.0166,0.0166,0.0165,0.0166,1110,0
+AREBW.US,D,20260114,000000,0.0153,0.0166,0.014,0.0166,3515,0
+AREBW.US,D,20260116,000000,0.0141,0.015,0.0141,0.015,3277,0
+AREBW.US,D,20260120,000000,0.0167,0.0167,0.014101,0.014101,1417,0
+AREBW.US,D,20260121,000000,0.0166,0.0166,0.0155,0.0166,5208,0
+AREBW.US,D,20260122,000000,0.0154,0.0167,0.0149,0.0167,44945,0
+AREBW.US,D,20260123,000000,0.0167,0.0198,0.0142,0.0142,4686,0
+AREBW.US,D,20260126,000000,0.0142,0.0167,0.0142,0.0166,47085,0
+AREBW.US,D,20260127,000000,0.0191,0.0191,0.0167,0.0167,450,0
+AREBW.US,D,20260128,000000,0.0142,0.0167,0.0142,0.0154,10957,0
+AREBW.US,D,20260129,000000,0.0167,0.0167,0.0167,0.0167,11950,0
+AREBW.US,D,20260130,000000,0.0144,0.0167,0.0144,0.01571,3510,0
+AREBW.US,D,20260202,000000,0.0145,0.0169,0.0144,0.0169,18100,0
+AREBW.US,D,20260203,000000,0.0185,0.0185,0.0146,0.0155,31789,0
+AREBW.US,D,20260204,000000,0.0185,0.0185,0.0143,0.0149,24651,0
+AREBW.US,D,20260205,000000,0.014,0.0171,0.014,0.015,7887,0
+AREBW.US,D,20260206,000000,0.0153,0.017,0.0122,0.0122,31739,0
+AREBW.US,D,20260209,000000,0.0122,0.0122,0.0122,0.0122,6638,0
+AREBW.US,D,20260210,000000,0.0147,0.01475,0.0126,0.01475,71126,0
+AREBW.US,D,20260211,000000,0.01,0.0148,0.009,0.010999,74449,0
+AREBW.US,D,20260212,000000,0.0076,0.0139,0.0051,0.0081,83550,0
+AREBW.US,D,20260213,000000,0.0081,0.0132,0.0081,0.0082,12790,0
+AREBW.US,D,20260217,000000,0.0122,0.0125,0.0082,0.0082,14276,0
+AREBW.US,D,20260218,000000,0.011999,0.0121,0.0082,0.0082,9301,0
diff --git a/daily/us/nasdaq stocks/1/arow.us.txt b/daily/us/nasdaq stocks/1/arow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f18c7690e5a974972bcccc61a54de64d1f2d3b4d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arow.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AROW.US,D,20050225,000000,12.3558,12.591,12.3558,12.5861,36059.696524084,0
+AROW.US,D,20050228,000000,12.4612,12.4876,12.3675,12.468,13350.775809903,0
+AROW.US,D,20050301,000000,12.4006,12.5608,12.3802,12.5314,21157.767726983,0
+AROW.US,D,20050302,000000,12.3802,12.5822,12.3802,12.5558,8098.9857092536,0
+AROW.US,D,20050303,000000,12.5861,12.6642,12.5471,12.5471,29568.213481222,0
+AROW.US,D,20050304,000000,12.714,12.9941,12.5013,12.7257,62967.180607845,0
+AROW.US,D,20050307,000000,12.591,12.6984,12.5354,12.5354,9189.0958667041,0
+AROW.US,D,20050308,000000,12.5861,12.7033,12.5314,12.6203,29156.348553313,0
+AROW.US,D,20050309,000000,12.5314,12.7736,12.431,12.4797,28279.342637169,0
+AROW.US,D,20050310,000000,12.6145,12.6476,12.3762,12.5558,28275.244478682,0
+AROW.US,D,20050311,000000,12.591,12.6886,12.3675,12.3675,61750.027537309,0
+AROW.US,D,20050314,000000,12.6145,12.6545,12.4544,12.5608,30832.495374356,0
+AROW.US,D,20050315,000000,12.7257,12.7511,12.5471,12.6145,30470.832887908,0
+AROW.US,D,20050316,000000,12.6749,12.7033,12.591,12.591,22805.227438618,0
+AROW.US,D,20050317,000000,12.591,12.7443,12.5217,12.6311,36744.088991357,0
+AROW.US,D,20050318,000000,12.7511,12.7511,12.4241,12.4544,79726.599739024,0
+AROW.US,D,20050321,000000,12.3861,12.507,12.1723,12.2494,23044.969710088,0
+AROW.US,D,20050322,000000,12.1938,12.3558,12.1723,12.2337,24164.791516566,0
+AROW.US,D,20050323,000000,12.1411,12.2426,12.0532,12.184,56191.900089781,0
+AROW.US,D,20050324,000000,12.1225,12.2718,12.1225,12.146,53651.041828055,0
+AROW.US,D,20050328,000000,12.2173,12.3675,12.1411,12.2426,20938.516247946,0
+AROW.US,D,20050329,000000,12.2768,12.308,12.1274,12.1323,10685.948253955,0
+AROW.US,D,20050330,000000,12.2552,12.5013,12.23,12.4437,14955.204857429,0
+AROW.US,D,20050331,000000,12.4953,12.4953,12.1411,12.2464,21629.055952948,0
+AROW.US,D,20050401,000000,12.2895,12.2895,12.0278,12.223,46596.061993277,0
+AROW.US,D,20050404,000000,12.2601,12.2601,11.9878,12.1186,37851.616322375,0
+AROW.US,D,20050405,000000,12.2768,12.2895,12.146,12.2895,22435.368635197,0
+AROW.US,D,20050406,000000,12.3558,12.4749,12.2123,12.4183,42062.474167414,0
+AROW.US,D,20050407,000000,12.431,12.5657,12.2933,12.5608,9303.8443043305,0
+AROW.US,D,20050408,000000,12.4544,12.5276,12.0972,12.0972,28226.066576842,0
+AROW.US,D,20050411,000000,12.1079,12.1586,12.0864,12.0972,23277.540204205,0
+AROW.US,D,20050412,000000,12.0972,12.1411,11.9166,12.023,38085.211356115,0
+AROW.US,D,20050413,000000,12.0181,12.2377,11.9166,11.9166,8021.1206980072,0
+AROW.US,D,20050414,000000,12.0005,12.0005,11.3768,11.3768,25987.447503506,0
+AROW.US,D,20050415,000000,11.4588,11.9166,11.3768,11.3768,51010.803223027,0
+AROW.US,D,20050418,000000,11.3826,11.8707,11.3388,11.6305,61199.849760476,0
+AROW.US,D,20050419,000000,11.8141,11.9,11.691,11.7379,42483.559951918,0
+AROW.US,D,20050420,000000,11.7379,11.7819,11.289,11.289,41402.670651063,0
+AROW.US,D,20050421,000000,11.2792,11.691,11.2685,11.6043,23156.644528849,0
+AROW.US,D,20050422,000000,11.6238,11.6238,11.2031,11.2441,51192.146736061,0
+AROW.US,D,20050425,000000,11.4813,11.4813,11.0489,11.0586,39981.634195815,0
+AROW.US,D,20050426,000000,11.2256,11.3651,11.1543,11.2928,77845.54499365,0
+AROW.US,D,20050427,000000,11.1113,11.407,11.0157,11.1602,47182.098656869,0
+AROW.US,D,20050428,000000,11.3075,11.3075,10.9747,10.9747,47229.227479465,0
+AROW.US,D,20050429,000000,10.965,11.1455,10.7911,11.0644,44012.17306744,0
+AROW.US,D,20050502,000000,11.085,11.2714,10.9318,11.2714,22766.294932995,0
+AROW.US,D,20050503,000000,11.3075,11.3768,11.1299,11.1845,24512.11044831,0
+AROW.US,D,20050504,000000,11.2353,11.4871,11.2353,11.4217,32704.329263135,0
+AROW.US,D,20050505,000000,11.3768,11.5799,11.3768,11.4763,21635.203190678,0
+AROW.US,D,20050506,000000,11.5799,11.691,11.3915,11.3915,29375.600032349,0
+AROW.US,D,20050509,000000,11.4763,11.5505,11.2792,11.5476,27502.741603948,0
+AROW.US,D,20050510,000000,11.3573,11.614,11.2627,11.3075,14034.143737553,0
+AROW.US,D,20050511,000000,11.2119,11.4178,11.1085,11.4178,30581.483167048,0
+AROW.US,D,20050512,000000,11.2441,11.6873,11.2373,11.4334,28028.330429861,0
+AROW.US,D,20050513,000000,11.4763,11.4763,11.1085,11.4481,21588.074368081,0
+AROW.US,D,20050516,000000,11.3075,12.2552,11.1747,12.23,65460.910046976,0
+AROW.US,D,20050517,000000,12.1362,12.1362,11.9566,12.1225,19116.884800628,0
+AROW.US,D,20050518,000000,12.1411,12.4749,12.0367,12.4749,21444.638821049,0
+AROW.US,D,20050519,000000,12.4797,12.5422,12.3246,12.4348,9169.6296138925,0
+AROW.US,D,20050520,000000,12.1938,12.3675,12.1938,12.304,12559.831221978,0
+AROW.US,D,20050523,000000,12.23,12.3147,12.1079,12.1323,14038.24189604,0
+AROW.US,D,20050524,000000,11.9878,12.3147,11.9878,12.0972,24593.049078422,0
+AROW.US,D,20050525,000000,12.2933,12.2933,11.7663,11.9049,27099.072993012,0
+AROW.US,D,20050526,000000,11.8932,12.023,11.8815,12.023,6882.8571783385,0
+AROW.US,D,20050527,000000,12.0367,12.1675,12.0367,12.0474,3845.0972001049,0
+AROW.US,D,20050531,000000,12.1879,12.2046,12.1323,12.1411,14223.683567561,0
+AROW.US,D,20050601,000000,12.1411,12.4124,12.1411,12.4124,42136.241020174,0
+AROW.US,D,20050602,000000,12.2377,12.6369,12.0532,12.4241,89101.13727725,0
+AROW.US,D,20050603,000000,12.4612,12.5217,12.3147,12.5217,10060.97908474,0
+AROW.US,D,20050606,000000,12.2661,12.4544,12.2046,12.3246,19975.449003582,0
+AROW.US,D,20050607,000000,12.4348,12.8116,12.4348,12.6545,34811.807264898,0
+AROW.US,D,20050608,000000,12.7033,12.7033,12.4797,12.4797,19153.768227007,0
+AROW.US,D,20050609,000000,12.4797,12.8038,12.2826,12.7511,44471.166817946,0
+AROW.US,D,20050610,000000,12.8038,12.8955,12.6408,12.7033,29753.655152743,0
+AROW.US,D,20050613,000000,12.7346,12.9386,12.6984,12.9386,26229.238854219,0
+AROW.US,D,20050614,000000,13.0116,13.0449,12.8761,12.9971,10042.53737155,0
+AROW.US,D,20050615,000000,13.041,13.1992,12.7931,13.1708,103682.38517277,0
+AROW.US,D,20050616,000000,13.2577,13.3787,13.1444,13.3787,44051.105573063,0
+AROW.US,D,20050617,000000,13.3787,13.4353,12.6408,13.0898,97144.797846933,0
+AROW.US,D,20050620,000000,12.8185,12.9453,12.5314,12.5715,29743.409756527,0
+AROW.US,D,20050621,000000,12.7863,12.7863,12.5276,12.5558,17503.234896508,0
+AROW.US,D,20050622,000000,12.5354,12.7863,12.5354,12.7863,20235.682067485,0
+AROW.US,D,20050623,000000,12.5861,12.8008,12.4719,12.4749,41065.597115535,0
+AROW.US,D,20050624,000000,12.4797,12.6203,11.9234,11.9234,158621.27330526,0
+AROW.US,D,20050627,000000,12.1274,12.1362,11.8707,11.9956,21600.368843542,0
+AROW.US,D,20050628,000000,12.0922,12.512,12.0064,12.4719,23298.030996639,0
+AROW.US,D,20050629,000000,12.5422,12.8634,12.5422,12.7443,21723.313598141,0
+AROW.US,D,20050630,000000,12.8068,12.8282,12.4797,12.5217,30070.237895837,0
+AROW.US,D,20050701,000000,12.5013,12.7863,12.5013,12.5861,19151.719147765,0
+AROW.US,D,20050705,000000,12.7346,13.0654,12.6066,13.0654,39559.523871689,0
+AROW.US,D,20050706,000000,13.0449,13.0654,12.7637,12.7989,17649.744062405,0
+AROW.US,D,20050707,000000,12.6642,12.6642,12.2982,12.4797,37430.530537872,0
+AROW.US,D,20050708,000000,12.3608,13.0449,12.3608,13.0449,18550.314389847,0
+AROW.US,D,20050711,000000,12.8457,13.3787,12.8457,13.0449,43548.056618826,0
+AROW.US,D,20050712,000000,13.0449,13.2372,12.9152,13.2137,8656.3352634388,0
+AROW.US,D,20050713,000000,13.2791,13.2791,13.0781,13.1269,7377.7098156022,0
+AROW.US,D,20050714,000000,13.245,13.245,12.96,12.96,9235.200149679,0
+AROW.US,D,20050715,000000,12.8008,13.0731,12.591,13.0731,21566.559036026,0
+AROW.US,D,20050718,000000,12.9072,12.9971,12.6945,12.6945,16066.830346934,0
+AROW.US,D,20050719,000000,12.834,12.9971,12.6945,12.9278,17842.357511277,0
+AROW.US,D,20050720,000000,12.7697,13.1591,12.7697,13.1591,32200.255769277,0
+AROW.US,D,20050721,000000,13.0116,13.0116,12.7092,12.7092,15040.241646027,0
+AROW.US,D,20050722,000000,12.7863,13.0654,12.6476,13.0654,8499.5807013242,0
+AROW.US,D,20050725,000000,12.8898,13.0614,12.7443,12.7824,31854.985916776,0
+AROW.US,D,20050726,000000,12.8634,13.0576,12.8634,13.0576,5230.2747685945,0
+AROW.US,D,20050727,000000,13.0654,13.0654,12.9278,13.0654,14218.560869452,0
+AROW.US,D,20050728,000000,13.0614,13.489,12.9278,13.4236,72428.804013913,0
+AROW.US,D,20050729,000000,13.2577,13.6158,12.8995,13.0858,37523.763643442,0
+AROW.US,D,20050801,000000,12.9697,13.1766,12.8898,12.9453,11766.83755481,0
+AROW.US,D,20050802,000000,12.8761,13.1513,12.8761,13.1513,6316.2867675583,0
+AROW.US,D,20050803,000000,12.9971,13.1005,12.9493,12.9493,6688.1946502224,0
+AROW.US,D,20050804,000000,13.0898,13.0898,12.8634,12.8634,27204.600574044,0
+AROW.US,D,20050805,000000,12.8634,13.0956,12.4437,12.4485,104538.90029649,0
+AROW.US,D,20050808,000000,12.591,12.8116,12.4241,12.4397,19465.228271994,0
+AROW.US,D,20050809,000000,12.5471,12.7033,12.4983,12.7033,4347.1216147202,0
+AROW.US,D,20050810,000000,12.7736,12.9648,12.4437,12.4437,13690.922964296,0
+AROW.US,D,20050811,000000,12.4006,12.591,12.4006,12.591,8060.0532036304,0
+AROW.US,D,20050812,000000,12.5217,12.6008,12.3715,12.6008,40837.124779904,0
+AROW.US,D,20050815,000000,12.4076,12.5949,12.3715,12.5861,19063.608740301,0
+AROW.US,D,20050816,000000,12.5217,12.5217,12.2661,12.2661,22172.06195243,0
+AROW.US,D,20050817,000000,12.2718,12.5178,12.2661,12.4397,17863.872843332,0
+AROW.US,D,20050818,000000,12.3762,12.591,12.3246,12.3246,73389.822179033,0
+AROW.US,D,20050819,000000,12.2768,12.4544,12.1615,12.1615,27409.508498376,0
+AROW.US,D,20050822,000000,12.23,12.3861,12.1615,12.3715,43213.032162542,0
+AROW.US,D,20050823,000000,12.2601,12.3675,12.1508,12.3608,14237.002582642,0
+AROW.US,D,20050824,000000,12.1879,12.591,12.1879,12.2337,22684.331763262,0
+AROW.US,D,20050825,000000,12.2337,12.4544,12.146,12.1508,34146.881050438,0
+AROW.US,D,20050826,000000,12.2426,12.2426,11.7984,12.1675,90886.90983781,0
+AROW.US,D,20050829,000000,12.308,12.5715,12.1675,12.5715,21789.908673549,0
+AROW.US,D,20050830,000000,12.5471,12.591,12.3421,12.5608,84917.942001996,0
+AROW.US,D,20050831,000000,12.5558,12.7931,12.2718,12.7257,27921.778309208,0
+AROW.US,D,20050901,000000,12.6311,12.8116,12.6311,12.8116,6975.0657442883,0
+AROW.US,D,20050902,000000,12.6242,13.0116,12.5217,12.8457,39148.683483402,0
+AROW.US,D,20050906,000000,12.9971,13.041,12.8223,13.041,30365.305306876,0
+AROW.US,D,20050907,000000,12.9697,13.1269,12.9249,13.1122,19937.541037581,0
+AROW.US,D,20050908,000000,12.96,13.1327,12.7443,12.8995,20408.829263546,0
+AROW.US,D,20050909,000000,12.7443,12.9892,12.6886,12.8555,38657.929004625,0
+AROW.US,D,20050912,000000,12.8721,13.1532,12.8116,13.1327,60027.776433292,0
+AROW.US,D,20050913,000000,12.9814,13.0731,12.8995,12.9493,14222.659027939,0
+AROW.US,D,20050914,000000,13.121,13.1386,12.6906,12.6906,40386.327346372,0
+AROW.US,D,20050915,000000,12.8721,12.9015,12.7033,12.8116,49530.343469723,0
+AROW.US,D,20050916,000000,12.9229,13.1122,12.9015,13.1122,137260.64673318,0
+AROW.US,D,20050919,000000,13.1766,13.1766,12.8116,12.8116,27879.77218472,0
+AROW.US,D,20050920,000000,12.9386,13.1815,12.6369,12.7989,39765.456335644,0
+AROW.US,D,20050921,000000,12.6818,12.7033,12.2982,12.507,57832.188024065,0
+AROW.US,D,20050922,000000,12.3715,12.6642,12.2494,12.5608,25914.705190369,0
+AROW.US,D,20050923,000000,12.507,12.6906,12.4719,12.6906,2830.8029746575,0
+AROW.US,D,20050926,000000,12.7931,12.8457,12.5178,12.6311,19266.467585391,0
+AROW.US,D,20050927,000000,12.714,12.8185,12.3802,12.5657,21642.37496803,0
+AROW.US,D,20050928,000000,12.5217,12.7199,12.4797,12.5608,52187.999248319,0
+AROW.US,D,20050929,000000,12.4719,12.6203,12.3147,12.6203,41229.523455001,0
+AROW.US,D,20050930,000000,12.4076,12.5657,12.3246,12.5657,20046.142237477,0
+AROW.US,D,20051003,000000,12.3978,12.7316,12.3147,12.7316,15856.799724493,0
+AROW.US,D,20051004,000000,12.7346,12.7697,12.3197,12.5774,24664.766851939,0
+AROW.US,D,20051005,000000,12.3558,12.5471,12.2768,12.431,89735.327303059,0
+AROW.US,D,20051006,000000,12.3675,12.5471,12.2768,12.3421,25292.809640018,0
+AROW.US,D,20051007,000000,12.4612,12.5949,12.3373,12.4485,14138.646778963,0
+AROW.US,D,20051010,000000,12.3518,12.5558,12.3197,12.5314,17137.474251573,0
+AROW.US,D,20051011,000000,12.6008,12.6008,11.9566,11.9566,101997.01749513,0
+AROW.US,D,20051012,000000,11.9049,11.9166,11.4334,11.7057,90207.640068647,0
+AROW.US,D,20051013,000000,11.6539,11.9497,11.5271,11.8961,49449.404839611,0
+AROW.US,D,20051014,000000,12.0327,12.0327,11.6686,11.9654,29403.262602134,0
+AROW.US,D,20051017,000000,11.9439,11.9917,11.5847,11.8815,38304.46283515,0
+AROW.US,D,20051018,000000,11.7984,11.9,11.5349,11.6569,22815.472834835,0
+AROW.US,D,20051019,000000,11.5349,12.2661,11.5057,12.2661,49219.907964359,0
+AROW.US,D,20051020,000000,12.146,12.1938,11.9332,11.9497,14387.609907027,0
+AROW.US,D,20051021,000000,11.8218,12.1615,11.8218,12.0571,32524.010289722,0
+AROW.US,D,20051024,000000,11.9917,12.5715,11.8961,12.5715,15506.407173884,0
+AROW.US,D,20051025,000000,12.4485,12.4485,12.1225,12.3675,67983.326595512,0
+AROW.US,D,20051026,000000,12.3762,12.507,12.1986,12.2895,23099.270310035,0
+AROW.US,D,20051027,000000,12.184,12.2933,11.9917,12.1586,35732.868384774,0
+AROW.US,D,20051028,000000,12.1782,12.3197,12.1323,12.2661,31301.734521078,0
+AROW.US,D,20051031,000000,12.2718,12.4719,12.2337,12.4612,82203.936544208,0
+AROW.US,D,20051101,000000,12.3147,12.4076,12.1508,12.3978,19431.418464478,0
+AROW.US,D,20051102,000000,12.4876,12.9971,12.3558,12.9971,28959.636945953,0
+AROW.US,D,20051103,000000,12.9697,13.1122,12.8223,13.0576,15359.898007986,0
+AROW.US,D,20051104,000000,13.0654,13.0694,12.7511,12.9814,21524.552911538,0
+AROW.US,D,20051107,000000,13.041,13.1327,12.8555,13.1055,13747.272643487,0
+AROW.US,D,20051108,000000,13.0234,13.1005,12.9493,13.0576,58772.715396753,0
+AROW.US,D,20051109,000000,13.0858,13.2704,12.9015,13.2704,17748.099866085,0
+AROW.US,D,20051110,000000,13.2889,13.5612,13.0116,13.5281,18189.676443022,0
+AROW.US,D,20051111,000000,13.3552,13.7272,13.3397,13.7272,17460.204232397,0
+AROW.US,D,20051114,000000,13.6012,13.7222,13.2743,13.2743,10265.887009073,0
+AROW.US,D,20051115,000000,13.2527,13.7272,13.0234,13.0858,44339.001206751,0
+AROW.US,D,20051116,000000,12.9941,12.9941,12.7346,12.8838,19380.191483395,0
+AROW.US,D,20051117,000000,13.0449,13.3162,12.9229,13.3162,14889.634321643,0
+AROW.US,D,20051118,000000,13.4587,13.4587,13.2313,13.4353,20814.546953725,0
+AROW.US,D,20051121,000000,13.2479,13.4011,13.0858,13.4011,24479.325180417,0
+AROW.US,D,20051122,000000,13.2313,13.4295,13.1444,13.4295,19052.338804463,0
+AROW.US,D,20051123,000000,13.4109,13.4109,13.3358,13.4011,4888.0785349588,0
+AROW.US,D,20051125,000000,13.4353,13.4353,13.3397,13.3845,1401.5702024363,0
+AROW.US,D,20051128,000000,13.3397,13.4295,13.1055,13.1055,9300.7706854655,0
+AROW.US,D,20051129,000000,13.245,13.3552,12.8955,12.9493,15032.045329054,0
+AROW.US,D,20051130,000000,12.8038,13.041,12.8038,13.041,34019.838137351,0
+AROW.US,D,20051201,000000,12.9814,13.4353,12.7824,13.4011,38112.873925899,0
+AROW.US,D,20051202,000000,13.2577,13.3358,13.0654,13.2889,16506.357844628,0
+AROW.US,D,20051205,000000,13.1932,13.1992,13.041,13.0731,12895.880217884,0
+AROW.US,D,20051206,000000,13.2245,13.4236,13.121,13.2791,20847.332221618,0
+AROW.US,D,20051207,000000,13.1932,13.2479,12.8898,12.8898,24751.85271978,0
+AROW.US,D,20051208,000000,12.8721,13.2704,12.8223,13.1444,26311.202023952,0
+AROW.US,D,20051209,000000,13.1172,13.2791,12.8761,12.9814,47030.466792863,0
+AROW.US,D,20051212,000000,13.0654,13.1952,12.9152,13.1513,21951.785933772,0
+AROW.US,D,20051213,000000,13.0449,13.1513,12.9346,13.0078,10135.770477122,0
+AROW.US,D,20051214,000000,13.0507,13.3006,12.9892,13.1172,16586.271935118,0
+AROW.US,D,20051215,000000,13.2196,13.3162,12.9072,13.3162,88764.063741722,0
+AROW.US,D,20051216,000000,13.3162,13.3162,13.0576,13.1855,150083.78463793,0
+AROW.US,D,20051219,000000,13.041,13.1513,12.7637,12.7637,24505.96321058,0
+AROW.US,D,20051220,000000,12.7824,12.9072,12.512,12.6593,37106.776017425,0
+AROW.US,D,20051221,000000,12.4797,12.5774,12.3715,12.5013,41013.34559483,0
+AROW.US,D,20051222,000000,12.5774,12.8068,12.5774,12.8068,25987.447503506,0
+AROW.US,D,20051223,000000,12.8223,12.8223,12.6886,12.6886,5208.7594365396,0
+AROW.US,D,20051227,000000,12.7346,12.8223,12.5178,12.591,53341.630862313,0
+AROW.US,D,20051228,000000,12.7092,12.7092,12.4124,12.5657,8726.003957712,0
+AROW.US,D,20051229,000000,12.4749,12.6203,12.4437,12.4437,16077.075743151,0
+AROW.US,D,20051230,000000,12.3608,12.4397,12.1128,12.1128,41387.302556737,0
+AROW.US,D,20060103,000000,12.2552,12.3802,12.0532,12.2718,75485.005705336,0
+AROW.US,D,20060104,000000,12.1879,12.512,12.1782,12.507,19813.571743359,0
+AROW.US,D,20060105,000000,12.4183,12.512,12.2718,12.3421,22393.362510709,0
+AROW.US,D,20060106,000000,12.4983,12.5608,12.4124,12.468,15858.848803736,0
+AROW.US,D,20060109,000000,12.3675,12.5608,12.2601,12.4397,21967.154028097,0
+AROW.US,D,20060110,000000,12.308,12.5861,12.308,12.5861,14951.106698943,0
+AROW.US,D,20060111,000000,12.4797,12.512,12.3197,12.3558,26283.539454168,0
+AROW.US,D,20060112,000000,12.2826,12.4397,12.2826,12.3304,13024.972210214,0
+AROW.US,D,20060113,000000,12.2933,12.5657,12.2933,12.5657,35457.267226546,0
+AROW.US,D,20060117,000000,12.4006,12.4544,12.184,12.2337,22392.337971087,0
+AROW.US,D,20060118,000000,12.1675,12.304,12.1225,12.23,16885.437504644,0
+AROW.US,D,20060119,000000,12.3558,12.4544,12.23,12.4544,17792.155069816,0
+AROW.US,D,20060120,000000,12.5178,12.5178,12.2718,12.2718,26931.048495059,0
+AROW.US,D,20060123,000000,12.2046,12.4876,12.2046,12.4876,15700.045162379,0
+AROW.US,D,20060124,000000,12.4983,12.6545,12.3558,12.6545,19461.130113506,0
+AROW.US,D,20060125,000000,12.6886,12.6886,12.3558,12.3608,13910.174443331,0
+AROW.US,D,20060126,000000,12.507,12.6203,12.3481,12.6203,14793.327597206,0
+AROW.US,D,20060127,000000,12.5178,12.6906,12.3715,12.6203,14799.474834935,0
+AROW.US,D,20060130,000000,12.5276,12.5822,12.3929,12.4719,10019.997499874,0
+AROW.US,D,20060131,000000,12.3978,12.5949,12.3978,12.5657,22209.969918431,0
+AROW.US,D,20060201,000000,12.4397,12.8223,12.3481,12.7403,42599.332929166,0
+AROW.US,D,20060202,000000,12.5949,12.5949,12.0972,12.2377,59481.696814944,0
+AROW.US,D,20060203,000000,12.1128,12.2377,11.9878,12.0424,13462.450628664,0
+AROW.US,D,20060206,000000,12.0424,12.1879,12.0424,12.184,7526.2680607435,0
+AROW.US,D,20060207,000000,12.2552,12.4397,12.1323,12.184,37519.665484956,0
+AROW.US,D,20060208,000000,12.1782,12.2337,12.0795,12.1508,2592.0852428098,0
+AROW.US,D,20060209,000000,12.308,12.3147,12.0532,12.1411,1886.1774434834,0
+AROW.US,D,20060210,000000,12.1079,12.1879,12.1079,12.1586,3883.0051661064,0
+AROW.US,D,20060213,000000,12.0424,12.23,11.9332,11.9332,36102.727188195,0
+AROW.US,D,20060214,000000,12.0424,12.3246,11.939,12.2552,22610.564910502,0
+AROW.US,D,20060215,000000,12.3147,12.5949,12.0864,12.5949,17372.093824934,0
+AROW.US,D,20060216,000000,12.6066,12.7316,12.3481,12.7316,7452.5012079837,0
+AROW.US,D,20060217,000000,12.7736,12.8282,12.5822,12.6115,15219.536079818,0
+AROW.US,D,20060221,000000,12.6906,12.6906,12.2123,12.3608,14339.456544808,0
+AROW.US,D,20060222,000000,12.4983,12.7316,12.3373,12.714,18348.48008438,0
+AROW.US,D,20060223,000000,12.6066,12.8068,12.3304,12.6008,35695.984958394,0
+AROW.US,D,20060224,000000,12.4876,12.5774,12.3147,12.5715,17341.357636284,0
+AROW.US,D,20060227,000000,12.5178,12.8008,12.4241,12.7511,9705.4638360227,0
+AROW.US,D,20060228,000000,12.6066,12.6408,12.304,12.4183,9699.3165982927,0
+AROW.US,D,20060301,000000,12.5276,12.8898,12.4183,12.8898,36869.082825199,0
+AROW.US,D,20060302,000000,12.9278,12.9541,12.6818,12.9249,21426.197107859,0
+AROW.US,D,20060303,000000,12.7443,12.9493,12.7316,12.7511,16219.486750562,0
+AROW.US,D,20060306,000000,12.8497,12.8761,12.4076,12.5314,17926.369760254,0
+AROW.US,D,20060307,000000,12.4437,12.6311,12.2337,12.2337,15650.867260538,0
+AROW.US,D,20060308,000000,12.2377,12.4397,12.2337,12.2494,16433.61553149,0
+AROW.US,D,20060309,000000,12.1411,12.4076,12.023,12.0278,12373.365010835,0
+AROW.US,D,20060310,000000,12.023,12.3373,12.023,12.3373,32279.145320144,0
+AROW.US,D,20060313,000000,12.507,12.671,12.2982,12.3246,25281.53970418,0
+AROW.US,D,20060314,000000,12.3929,12.6066,12.3929,12.6066,19867.872343308,0
+AROW.US,D,20060315,000000,12.6906,12.8282,12.4397,12.8282,49251.66869263,0
+AROW.US,D,20060316,000000,12.8555,12.96,12.8068,12.8838,40416.0389954,0
+AROW.US,D,20060317,000000,12.9453,12.9453,12.6906,12.7033,162950.97774641,0
+AROW.US,D,20060320,000000,12.6984,12.8955,12.5657,12.7346,16632.376218093,0
+AROW.US,D,20060321,000000,12.6476,12.9249,12.2173,12.2768,23107.466627009,0
+AROW.US,D,20060322,000000,12.431,12.507,12.2173,12.468,17003.259561135,0
+AROW.US,D,20060323,000000,12.6066,12.7092,12.3421,12.4397,31223.869509831,0
+AROW.US,D,20060324,000000,12.4983,12.5558,12.468,12.5471,6669.7529370324,0
+AROW.US,D,20060327,000000,12.6203,12.6203,12.3304,12.5715,16874.167568805,0
+AROW.US,D,20060328,000000,12.507,12.507,12.2895,12.3147,13246.272768493,0
+AROW.US,D,20060329,000000,12.4437,12.6545,12.308,12.6476,51372.465709475,0
+AROW.US,D,20060330,000000,12.5715,12.6066,12.4612,12.6066,12349.800599538,0
+AROW.US,D,20060331,000000,12.5314,12.6945,12.3802,12.6906,38489.904506672,0
+AROW.US,D,20060403,000000,12.6369,12.6545,12.4006,12.4437,12945.058119724,0
+AROW.US,D,20060404,000000,12.3978,12.7092,12.3802,12.3802,57352.703481127,0
+AROW.US,D,20060405,000000,12.4348,12.6203,12.2046,12.6203,69141.056367993,0
+AROW.US,D,20060406,000000,12.4348,12.4876,12.2826,12.4797,32069.114697704,0
+AROW.US,D,20060407,000000,12.6008,12.6008,12.1938,12.223,29150.201315583,0
+AROW.US,D,20060410,000000,12.3421,12.4076,12.184,12.3715,21326.816764557,0
+AROW.US,D,20060411,000000,12.2718,12.3147,12.1079,12.1879,30837.618072464,0
+AROW.US,D,20060412,000000,12.1128,12.1723,11.9497,12.1411,25607.34330387,0
+AROW.US,D,20060413,000000,12.0668,12.2768,12.0532,12.1411,19777.712856602,0
+AROW.US,D,20060417,000000,12.0571,12.304,12.0278,12.2718,47007.926921186,0
+AROW.US,D,20060418,000000,12.3373,12.6945,12.1128,12.6906,39519.566826444,0
+AROW.US,D,20060419,000000,12.6906,12.7931,12.4749,12.7863,32900.016330873,0
+AROW.US,D,20060420,000000,12.8185,12.8223,12.6066,12.7736,16344.480584406,0
+AROW.US,D,20060421,000000,12.9346,12.96,12.714,12.9386,27658.47162644,0
+AROW.US,D,20060424,000000,12.7989,12.9386,12.3978,12.468,102923.20131311,0
+AROW.US,D,20060425,000000,12.5013,12.5013,12.2123,12.2826,55329.237728341,0
+AROW.US,D,20060426,000000,12.3861,12.4983,12.2718,12.431,47249.718271898,0
+AROW.US,D,20060427,000000,12.2718,12.3861,12.1938,12.2933,24011.110573316,0
+AROW.US,D,20060428,000000,12.1938,12.5217,12.146,12.5217,27495.569826595,0
+AROW.US,D,20060501,000000,12.3978,12.5276,12.1586,12.223,42760.185649767,0
+AROW.US,D,20060502,000000,12.4437,12.5178,12.2718,12.5178,45948.552952385,0
+AROW.US,D,20060503,000000,12.4397,12.5013,12.1938,12.4797,15907.002165954,0
+AROW.US,D,20060504,000000,12.3978,12.507,12.2426,12.4485,12790.352636853,0
+AROW.US,D,20060505,000000,12.431,12.507,12.3246,12.507,19886.314056498,0
+AROW.US,D,20060508,000000,12.507,12.5949,12.4397,12.4485,45353.295432198,0
+AROW.US,D,20060509,000000,12.3929,12.507,12.2895,12.4544,20925.197232865,0
+AROW.US,D,20060510,000000,12.3481,12.4719,12.146,12.146,22360.577242815,0
+AROW.US,D,20060511,000000,12.1508,12.1508,11.5652,11.5692,44070.571825875,0
+AROW.US,D,20060512,000000,11.5799,11.7194,11.3515,11.494,85610.530786241,0
+AROW.US,D,20060515,000000,11.4334,11.775,11.4334,11.691,40589.186191461,0
+AROW.US,D,20060516,000000,11.6482,11.7819,11.6432,11.6432,13978.818597984,0
+AROW.US,D,20060517,000000,11.5984,11.7341,11.5349,11.6539,67386.019996082,0
+AROW.US,D,20060518,000000,11.7877,11.7927,11.3876,11.4129,27969.931671426,0
+AROW.US,D,20060519,000000,11.369,11.614,11.369,11.4706,15108.885800678,0
+AROW.US,D,20060522,000000,11.4452,11.6305,11.3221,11.5692,48186.1474861,0
+AROW.US,D,20060523,000000,11.6482,11.6539,11.4266,11.5378,37622.119447123,0
+AROW.US,D,20060524,000000,11.4383,11.6305,11.4003,11.5692,67830.670191884,0
+AROW.US,D,20060525,000000,11.6198,11.7194,11.3953,11.7194,29379.698190835,0
+AROW.US,D,20060526,000000,11.8405,11.9624,11.614,11.6539,60414.027870659,0
+AROW.US,D,20060530,000000,11.5896,11.614,11.3281,11.3281,73880.57665781,0
+AROW.US,D,20060531,000000,11.4813,11.5896,11.3281,11.5428,70616.393423188,0
+AROW.US,D,20060601,000000,11.4871,11.9956,11.4334,11.9654,34829.224438466,0
+AROW.US,D,20060602,000000,11.9956,11.9956,11.6432,11.9497,33123.365968396,0
+AROW.US,D,20060605,000000,11.8181,11.9497,11.6198,11.6813,86906.573407645,0
+AROW.US,D,20060606,000000,11.6305,11.6305,11.1933,11.3515,38576.990374514,0
+AROW.US,D,20060607,000000,11.3876,11.7731,11.2928,11.3768,40641.437712166,0
+AROW.US,D,20060608,000000,11.2792,11.6432,11.1982,11.6043,37286.070451217,0
+AROW.US,D,20060609,000000,11.7135,11.8218,11.5213,11.5213,27861.33047153,0
+AROW.US,D,20060612,000000,11.6121,11.6121,11.3281,11.369,47890.055535439,0
+AROW.US,D,20060613,000000,11.289,11.5799,11.251,11.3826,72339.669066827,0
+AROW.US,D,20060614,000000,11.3221,11.4871,11.0323,11.2031,78738.943543741,0
+AROW.US,D,20060615,000000,11.2792,11.8639,11.2567,11.8639,92679.854175722,0
+AROW.US,D,20060616,000000,11.8298,11.9,11.5799,11.6539,322374.46557543,0
+AROW.US,D,20060619,000000,11.7341,11.8298,11.4383,11.4706,52578.348844173,0
+AROW.US,D,20060620,000000,11.4646,11.5692,11.289,11.4266,74000.447793545,0
+AROW.US,D,20060621,000000,11.4588,11.6686,11.3388,11.5476,67554.044494035,0
+AROW.US,D,20060622,000000,11.4646,11.4997,11.2968,11.3602,34796.439170574,0
+AROW.US,D,20060623,000000,11.251,11.4588,11.2441,11.289,34074.1387373,0
+AROW.US,D,20060626,000000,11.4129,11.698,11.2792,11.698,56978.74651922,0
+AROW.US,D,20060627,000000,11.7565,12.0278,11.7506,11.8561,64454.812138502,0
+AROW.US,D,20060628,000000,11.9332,12.0367,11.8815,12.0181,29102.047953364,0
+AROW.US,D,20060629,000000,12.023,12.512,12.023,12.507,140082.22885125,0
+AROW.US,D,20060630,000000,12.4397,12.7033,12.2982,12.7033,500405.64201312,0
+AROW.US,D,20060703,000000,12.6408,12.7346,12.6408,12.6818,12992.186942321,0
+AROW.US,D,20060705,000000,12.5013,12.7316,12.4397,12.7199,24640.177901018,0
+AROW.US,D,20060706,000000,12.671,12.7863,12.6242,12.7511,20944.663485677,0
+AROW.US,D,20060707,000000,12.6008,12.7863,12.5822,12.6008,39440.677275576,0
+AROW.US,D,20060710,000000,12.5558,12.714,12.5354,12.6008,30963.636445929,0
+AROW.US,D,20060711,000000,12.507,12.7199,12.4076,12.7199,41085.063368347,0
+AROW.US,D,20060712,000000,12.671,12.6818,12.2494,12.2552,20842.20952351,0
+AROW.US,D,20060713,000000,12.2494,12.4124,12.1938,12.2046,55482.918671591,0
+AROW.US,D,20060714,000000,12.2046,12.2377,12.0571,12.0668,30013.888216645,0
+AROW.US,D,20060717,000000,12.063,12.3246,12.0424,12.2895,32317.053286147,0
+AROW.US,D,20060718,000000,12.3929,12.4749,12.23,12.4612,21601.393383163,0
+AROW.US,D,20060719,000000,12.4797,12.7092,12.4797,12.6906,50580.496581928,0
+AROW.US,D,20060720,000000,12.671,12.671,12.2337,12.2377,18833.087325427,0
+AROW.US,D,20060721,000000,12.146,12.2046,12.0424,12.0424,28728.090991458,0
+AROW.US,D,20060724,000000,12.0571,12.7199,12.0571,12.6818,42652.608989493,0
+AROW.US,D,20060725,000000,12.7092,12.7736,12.5314,12.7346,46096.086657905,0
+AROW.US,D,20060726,000000,12.7033,12.7033,12.4437,12.5276,31715.648528229,0
+AROW.US,D,20060727,000000,12.6203,12.7033,12.1986,12.2337,31621.390883037,0
+AROW.US,D,20060728,000000,12.3558,12.6008,12.23,12.5558,29708.57540939,0
+AROW.US,D,20060731,000000,12.3715,12.431,12.2046,12.3675,51402.177358503,0
+AROW.US,D,20060801,000000,12.2337,12.4183,12.0668,12.2123,38991.928921287,0
+AROW.US,D,20060802,000000,12.3421,12.3518,12.0424,12.1723,34630.463751864,0
+AROW.US,D,20060803,000000,12.0571,12.3147,12.0571,12.2718,28482.201482258,0
+AROW.US,D,20060804,000000,12.4241,12.507,12.0424,12.1323,38669.198940463,0
+AROW.US,D,20060807,000000,12.0532,12.2123,12.023,12.1723,20990.767768651,0
+AROW.US,D,20060808,000000,12.1986,12.2718,11.8639,11.8639,56209.31726335,0
+AROW.US,D,20060809,000000,12.0132,12.0668,11.7057,11.7057,32002.519622295,0
+AROW.US,D,20060810,000000,11.691,11.9917,11.6043,11.9566,47083.742853189,0
+AROW.US,D,20060811,000000,12.0474,12.0474,11.6432,11.7731,15768.68931703,0
+AROW.US,D,20060814,000000,11.8707,12.0795,11.8707,11.8961,13989.0639942,0
+AROW.US,D,20060815,000000,12.0474,12.3802,12.0474,12.3762,40987.732104288,0
+AROW.US,D,20060816,000000,12.3929,12.3929,12.0922,12.304,17023.750353568,0
+AROW.US,D,20060817,000000,12.223,12.3481,12.146,12.3246,29073.360843958,0
+AROW.US,D,20060818,000000,12.3861,12.3861,12.184,12.2826,20241.829305215,0
+AROW.US,D,20060821,000000,12.1938,12.2982,12.1411,12.1615,8742.3965916586,0
+AROW.US,D,20060822,000000,12.0922,12.2933,12.0922,12.2377,7080.5933253197,0
+AROW.US,D,20060823,000000,12.308,12.308,11.9,11.9166,18993.940046028,0
+AROW.US,D,20060824,000000,11.9049,12.0424,11.9,11.9624,15150.891925166,0
+AROW.US,D,20060825,000000,12.1128,12.1274,11.981,12.0278,6790.6486123887,0
+AROW.US,D,20060828,000000,12.1411,12.1782,12.063,12.1615,16991.989625296,0
+AROW.US,D,20060829,000000,12.1938,12.4544,11.9,12.4437,41838.099990269,0
+AROW.US,D,20060830,000000,12.5013,12.7316,12.3715,12.5217,29538.501832194,0
+AROW.US,D,20060831,000000,12.5715,12.5822,12.3675,12.4983,23837.963377255,0
+AROW.US,D,20060901,000000,12.5217,12.5217,12.3978,12.4076,9629.6479040196,0
+AROW.US,D,20060905,000000,12.4749,12.4749,12.3246,12.4348,7879.7342302175,0
+AROW.US,D,20060906,000000,12.3304,12.3373,12.1274,12.1323,8301.8445543431,0
+AROW.US,D,20060907,000000,12.0864,12.0864,11.9234,11.9273,13422.49358342,0
+AROW.US,D,20060908,000000,11.9234,11.9234,11.7623,11.7663,15351.701691013,0
+AROW.US,D,20060911,000000,11.7623,11.9,11.6736,11.8355,10992.285600833,0
+AROW.US,D,20060912,000000,11.9332,12.4241,11.7877,12.4241,26677.987208508,0
+AROW.US,D,20060913,000000,12.431,12.431,12.1274,12.3147,69439.197397896,0
+AROW.US,D,20060914,000000,12.3147,12.4397,12.2464,12.4397,28333.643237116,0
+AROW.US,D,20060915,000000,12.5013,12.5422,12.4397,12.507,164828.95887292,0
+AROW.US,D,20060918,000000,12.507,12.507,12.3978,12.4953,20240.804765593,0
+AROW.US,D,20060919,000000,12.4241,12.4397,12.0972,12.2982,21921.049745122,0
+AROW.US,D,20060920,000000,12.4797,12.7637,12.4076,12.671,21836.012956524,0
+AROW.US,D,20060921,000000,12.6145,12.6642,12.4241,12.507,20358.626822085,0
+AROW.US,D,20060922,000000,12.4076,12.512,12.0738,12.308,33210.451836237,0
+AROW.US,D,20060925,000000,12.3147,12.4241,12.1986,12.3715,20444.688150304,0
+AROW.US,D,20060926,000000,12.2601,12.3978,12.2552,12.2601,12920.469168804,0
+AROW.US,D,20060927,000000,12.1675,12.4797,12.1675,12.4719,12855.923172639,0
+AROW.US,D,20060928,000000,12.5354,12.6408,12.3762,12.5314,32850.838429034,0
+AROW.US,D,20060929,000000,12.2661,12.5861,12.0474,12.102,38611.824721649,0
+AROW.US,D,20061002,000000,12.1079,12.1323,11.8932,11.9566,25807.128530093,0
+AROW.US,D,20061003,000000,11.9273,12.0278,11.8961,11.9761,16442.836388085,0
+AROW.US,D,20061004,000000,11.9497,12.2337,11.9497,12.2337,38150.781891901,0
+AROW.US,D,20061005,000000,12.146,12.3558,12.063,12.3558,36085.310014627,0
+AROW.US,D,20061006,000000,12.2661,12.3558,12.2494,12.2826,15748.198524597,0
+AROW.US,D,20061009,000000,12.223,12.3421,12.1128,12.3421,6017.1211980325,0
+AROW.US,D,20061010,000000,12.4006,12.4006,12.146,12.3762,17589.296224727,0
+AROW.US,D,20061011,000000,12.2173,12.2494,12.0181,12.0738,33457.365885058,0
+AROW.US,D,20061012,000000,12.1782,12.3978,12.1782,12.3978,31294.562743725,0
+AROW.US,D,20061013,000000,12.4006,12.5354,12.2826,12.4719,30095.851386378,0
+AROW.US,D,20061016,000000,12.5217,12.7199,12.4076,12.7033,18731.657902883,0
+AROW.US,D,20061017,000000,12.5774,12.6408,12.4124,12.6408,15692.873385027,0
+AROW.US,D,20061018,000000,12.6408,12.6408,12.4006,12.4437,22247.877884432,0
+AROW.US,D,20061019,000000,12.3675,12.6203,12.3675,12.5354,37521.7145642,0
+AROW.US,D,20061020,000000,12.6818,12.6818,12.2123,12.2826,42080.915880604,0
+AROW.US,D,20061023,000000,12.1938,12.3558,12.1128,12.3304,18844.357261266,0
+AROW.US,D,20061024,000000,12.3421,12.3715,12.2718,12.3675,14416.297016434,0
+AROW.US,D,20061025,000000,12.5013,12.512,12.2826,12.4544,7195.341762946,0
+AROW.US,D,20061026,000000,12.4485,12.5949,12.2123,12.2494,99835.238893424,0
+AROW.US,D,20061027,000000,12.1675,12.23,12.1186,12.1615,103323.79630519,0
+AROW.US,D,20061030,000000,12.0795,12.1782,11.9497,12.1615,35848.641362022,0
+AROW.US,D,20061031,000000,12.2337,12.2337,11.9878,12.1274,51397.054660394,0
+AROW.US,D,20061101,000000,12.0181,12.1586,11.698,11.7468,59409.979041428,0
+AROW.US,D,20061102,000000,11.7379,11.7379,11.5114,11.5749,42454.872842511,0
+AROW.US,D,20061103,000000,11.6639,11.7057,11.5271,11.691,18923.246812133,0
+AROW.US,D,20061106,000000,11.775,11.9566,11.698,11.9049,27066.287725118,0
+AROW.US,D,20061107,000000,11.8072,12.0474,11.8072,11.8766,26968.956461061,0
+AROW.US,D,20061108,000000,11.8512,12.2377,11.8405,12.2173,18883.289766889,0
+AROW.US,D,20061109,000000,12.2173,12.2173,11.8815,11.9917,20980.522372434,0
+AROW.US,D,20061110,000000,11.939,12.1186,11.8218,12.1186,18437.615031464,0
+AROW.US,D,20061113,000000,12.0571,12.2046,12.0005,12.1723,54228.882174674,0
+AROW.US,D,20061114,000000,12.2173,12.2426,11.9566,12.2426,76303.612863045,0
+AROW.US,D,20061115,000000,12.2337,12.4183,12.223,12.4006,39549.278475473,0
+AROW.US,D,20061116,000000,12.3978,12.6369,12.3715,12.6369,32008.666860026,0
+AROW.US,D,20061117,000000,12.6369,12.714,12.5314,12.6984,34431.703065261,0
+AROW.US,D,20061120,000000,12.7092,12.7257,12.6311,12.6476,28207.624863652,0
+AROW.US,D,20061121,000000,12.6818,12.7257,12.5013,12.5314,18960.130238513,0
+AROW.US,D,20061122,000000,12.5354,12.5354,12.2982,12.2982,39264.45646065,0
+AROW.US,D,20061124,000000,12.1938,12.2933,12.1938,12.2601,7609.2557700983,0
+AROW.US,D,20061127,000000,12.2173,12.2552,11.7877,11.8355,70111.295389709,0
+AROW.US,D,20061128,000000,11.9234,11.9234,11.7194,11.8678,38364.910672828,0
+AROW.US,D,20061129,000000,11.9117,12.0864,11.8815,11.9917,44194.541120096,0
+AROW.US,D,20061130,000000,12.0327,12.0474,11.6783,11.7097,229381.10227548,0
+AROW.US,D,20061201,000000,11.4539,11.5057,11.166,11.2714,82237.746351723,0
+AROW.US,D,20061204,000000,11.3114,11.6873,11.2928,11.6813,50740.324762907,0
+AROW.US,D,20061205,000000,11.7379,11.7379,11.4452,11.4813,31124.489166529,0
+AROW.US,D,20061206,000000,11.4539,11.6238,11.4481,11.4706,38954.020955286,0
+AROW.US,D,20061207,000000,11.5505,11.5505,11.407,11.4178,19020.578076191,0
+AROW.US,D,20061208,000000,11.4588,11.4871,11.3602,11.4706,14377.364510811,0
+AROW.US,D,20061211,000000,11.4813,11.5583,11.4813,11.5583,12409.223897594,0
+AROW.US,D,20061212,000000,11.6121,11.7135,11.5114,11.5428,16092.443837476,0
+AROW.US,D,20061213,000000,11.5583,11.7097,11.4481,11.4871,23196.601574094,0
+AROW.US,D,20061214,000000,11.6043,11.7419,11.5271,11.5583,27770.146445201,0
+AROW.US,D,20061215,000000,11.5349,12.063,11.4481,11.9166,135220.78834645,0
+AROW.US,D,20061218,000000,12.063,12.063,11.4706,11.4813,31309.930838051,0
+AROW.US,D,20061219,000000,11.4706,11.5505,11.4588,11.5114,17736.829930247,0
+AROW.US,D,20061220,000000,11.4997,11.5799,11.4178,11.5349,23147.423672254,0
+AROW.US,D,20061221,000000,11.5213,11.5896,11.3573,11.488,18623.056702986,0
+AROW.US,D,20061222,000000,11.5271,11.5349,11.4452,11.5114,6023.2684357624,0
+AROW.US,D,20061226,000000,11.4452,11.7984,11.4452,11.7984,21204.896549579,0
+AROW.US,D,20061227,000000,11.8072,12.0795,11.8072,12.023,39233.720272,0
+AROW.US,D,20061228,000000,12.0571,12.0571,11.8072,11.9439,35316.905298379,0
+AROW.US,D,20061229,000000,11.8639,12.0367,11.6736,11.8181,50787.453585504,0
+AROW.US,D,20070103,000000,11.8561,12.0005,11.6432,11.8355,33366.18185873,0
+AROW.US,D,20070104,000000,11.7877,12.023,11.7097,12.0064,21582.951669973,0
+AROW.US,D,20070105,000000,11.8815,11.8883,11.494,11.6539,52653.140236555,0
+AROW.US,D,20070108,000000,11.6783,11.6783,11.4646,11.5154,18721.412506666,0
+AROW.US,D,20070109,000000,11.5428,11.698,11.4178,11.698,27428.974751188,0
+AROW.US,D,20070110,000000,11.5847,11.7194,11.4452,11.5692,25501.815722838,0
+AROW.US,D,20070111,000000,11.6375,11.7341,11.4383,11.5476,32833.421255465,0
+AROW.US,D,20070112,000000,11.5984,11.6569,11.4452,11.6482,15777.910173625,0
+AROW.US,D,20070116,000000,11.7194,11.8707,11.4003,11.4003,39393.548452979,0
+AROW.US,D,20070117,000000,11.3953,11.4813,11.2714,11.3164,21924.123363987,0
+AROW.US,D,20070118,000000,11.2714,11.2968,10.965,10.9941,53910.250352336,0
+AROW.US,D,20070119,000000,10.9543,11.1299,10.5424,11.0742,58720.463876049,0
+AROW.US,D,20070122,000000,10.9854,11.041,10.8596,10.9209,31210.55049475,0
+AROW.US,D,20070123,000000,10.9054,11.166,10.9054,11.1231,16252.272018456,0
+AROW.US,D,20070124,000000,11.1699,11.4003,11.1602,11.4003,22527.577201147,0
+AROW.US,D,20070125,000000,11.4217,11.4217,11.0352,11.206,96297.503579818,0
+AROW.US,D,20070126,000000,11.251,11.3876,11.0898,11.3876,19297.20377404,0
+AROW.US,D,20070129,000000,11.3329,11.5583,11.3329,11.4813,21733.558994358,0
+AROW.US,D,20070130,000000,11.4003,11.5847,11.3281,11.5692,31795.56261872,0
+AROW.US,D,20070131,000000,11.5428,11.7819,11.4383,11.7623,37937.677650595,0
+AROW.US,D,20070201,000000,11.7194,11.7819,11.494,11.7819,24221.141195758,0
+AROW.US,D,20070202,000000,11.7927,11.8355,11.7419,11.8141,24916.803598868,0
+AROW.US,D,20070205,000000,11.8024,11.8072,11.5476,11.6813,37565.76976793,0
+AROW.US,D,20070206,000000,11.7341,11.7565,11.4539,11.6375,75820.03016162,0
+AROW.US,D,20070207,000000,11.6305,11.7135,11.4003,11.5847,32256.605448469,0
+AROW.US,D,20070208,000000,11.6198,11.6375,11.5505,11.6121,15245.14957036,0
+AROW.US,D,20070209,000000,11.5847,11.614,11.2851,11.4706,35794.340762074,0
+AROW.US,D,20070212,000000,11.5057,11.5505,11.3114,11.5428,38279.873884231,0
+AROW.US,D,20070213,000000,11.488,11.5847,11.4129,11.5749,17112.885300653,0
+AROW.US,D,20070214,000000,11.5378,11.5378,11.3075,11.369,43370.811264279,0
+AROW.US,D,20070215,000000,11.488,11.488,11.0323,11.1231,127441.45899916,0
+AROW.US,D,20070216,000000,11.1231,11.4217,11.0489,11.2714,115962.51707803,0
+AROW.US,D,20070220,000000,11.2177,11.4178,11.1113,11.4178,94179.780181839,0
+AROW.US,D,20070221,000000,11.3281,11.4452,11.3281,11.4452,16105.762852558,0
+AROW.US,D,20070222,000000,11.4813,11.6305,11.3388,11.6238,47307.092490712,0
+AROW.US,D,20070223,000000,11.6432,11.6432,11.3573,11.3826,20719.264768911,0
+AROW.US,D,20070226,000000,11.407,11.407,11.1231,11.1455,20139.375343048,0
+AROW.US,D,20070227,000000,11.0489,11.0489,10.7727,10.7727,108725.1691906,0
+AROW.US,D,20070228,000000,10.755,10.8009,10.6496,10.6877,56581.225146014,0
+AROW.US,D,20070301,000000,10.6009,10.8556,10.1411,10.761,53196.146236037,0
+AROW.US,D,20070302,000000,10.673,10.7658,10.5823,10.6203,102405.80880417,0
+AROW.US,D,20070305,000000,10.4896,10.8556,10.4896,10.5775,64635.131111914,0
+AROW.US,D,20070306,000000,10.6312,11.041,10.5775,10.8966,32653.102282052,0
+AROW.US,D,20070307,000000,10.6673,10.7443,10.634,10.6565,44652.510330981,0
+AROW.US,D,20070308,000000,10.7229,10.761,10.4935,10.5424,52941.035870242,0
+AROW.US,D,20070309,000000,10.6243,10.6389,10.474,10.6389,34024.96083546,0
+AROW.US,D,20070312,000000,10.6243,10.6243,10.4506,10.474,55392.759184883,0
+AROW.US,D,20070313,000000,10.4506,10.4896,10.15,10.2026,112200.40758729,0
+AROW.US,D,20070314,000000,10.2738,10.3862,10.1841,10.3754,95807.773640663,0
+AROW.US,D,20070315,000000,10.5003,10.7443,10.3666,10.716,80835.151609665,0
+AROW.US,D,20070316,000000,10.7092,10.718,10.4691,10.4935,140290.21039445,0
+AROW.US,D,20070319,000000,10.5424,10.7229,10.3754,10.5462,30906.262227115,0
+AROW.US,D,20070320,000000,10.5247,10.6389,10.4691,10.5579,28969.88234217,0
+AROW.US,D,20070321,000000,10.5823,10.8244,10.5247,10.8244,23354.38067583,0
+AROW.US,D,20070322,000000,10.8556,10.8771,10.716,10.8703,26567.336929368,0
+AROW.US,D,20070323,000000,10.9092,10.9425,10.7864,10.9015,20413.951961655,0
+AROW.US,D,20070326,000000,10.883,10.9092,10.7092,10.9092,12706.340387877,0
+AROW.US,D,20070327,000000,10.8596,10.8868,10.6975,10.7658,20417.025580519,0
+AROW.US,D,20070328,000000,10.718,10.7297,10.5901,10.6312,23932.221022448,0
+AROW.US,D,20070329,000000,10.718,10.8479,10.3383,10.6829,32123.415297652,0
+AROW.US,D,20070330,000000,10.6145,10.7385,10.432,10.6877,61400.659526321,0
+AROW.US,D,20070402,000000,10.6877,10.8361,10.3169,10.5003,18904.805098944,0
+AROW.US,D,20070403,000000,10.5424,10.9209,10.5424,10.8556,30050.771643026,0
+AROW.US,D,20070404,000000,10.8302,10.8302,10.432,10.4896,27534.502332219,0
+AROW.US,D,20070405,000000,10.4506,10.4935,10.4262,10.4935,25338.913922993,0
+AROW.US,D,20070409,000000,10.4935,10.5725,10.3754,10.5345,22111.614114752,0
+AROW.US,D,20070410,000000,10.5424,10.6145,10.4896,10.6076,17136.449711951,0
+AROW.US,D,20070411,000000,10.6565,10.6565,10.2944,10.3618,45755.939503513,0
+AROW.US,D,20070412,000000,10.3169,10.4574,10.2855,10.3802,13846.652986788,0
+AROW.US,D,20070413,000000,10.3695,10.4427,10.2564,10.3802,29316.176734293,0
+AROW.US,D,20070416,000000,10.4603,10.5959,10.4574,10.5959,21009.209481841,0
+AROW.US,D,20070417,000000,10.5775,10.6604,10.4642,10.4896,10434.936046647,0
+AROW.US,D,20070418,000000,10.4603,10.4808,10.3802,10.3989,25207.772851421,0
+AROW.US,D,20070419,000000,10.3169,10.6604,10.2611,10.2855,34972.659985499,0
+AROW.US,D,20070420,000000,10.5003,10.6048,10.4389,10.5424,35093.555660856,0
+AROW.US,D,20070423,000000,10.6389,10.6389,10.2611,10.3169,25638.079492519,0
+AROW.US,D,20070424,000000,10.3296,10.5725,10.2447,10.3754,31029.206981714,0
+AROW.US,D,20070425,000000,10.3959,10.6009,10.3959,10.5188,50056.956835258,0
+AROW.US,D,20070426,000000,10.4896,10.7297,10.4896,10.6389,105042.97379034,0
+AROW.US,D,20070427,000000,10.8302,10.8352,10.6048,10.6496,74096.754517981,0
+AROW.US,D,20070430,000000,10.7385,10.7385,10.5959,10.5959,122555.42954345,0
+AROW.US,D,20070501,000000,10.5725,10.5775,10.4076,10.4837,123442.6808558,0
+AROW.US,D,20070502,000000,10.5579,10.8302,10.5424,10.7864,89688.198480463,0
+AROW.US,D,20070503,000000,10.8088,10.9209,10.7658,10.8009,16060.683109204,0
+AROW.US,D,20070504,000000,10.8009,10.8771,10.755,10.8127,15528.94704556,0
+AROW.US,D,20070507,000000,10.8361,10.9015,10.7911,10.8361,34284.169359742,0
+AROW.US,D,20070508,000000,10.7658,10.7775,10.6312,10.6565,28483.22602188,0
+AROW.US,D,20070509,000000,10.6604,10.7658,10.5775,10.7229,31833.470584721,0
+AROW.US,D,20070510,000000,10.6565,10.673,10.5823,10.6458,56257.470625568,0
+AROW.US,D,20070511,000000,10.7297,10.8127,10.6877,10.7775,14934.714064995,0
+AROW.US,D,20070514,000000,10.7443,10.7658,10.6009,10.6389,27428.974751188,0
+AROW.US,D,20070515,000000,10.6312,10.6829,10.474,10.5959,90451.480498602,0
+AROW.US,D,20070516,000000,10.6458,10.7297,10.5424,10.7297,43446.627196282,0
+AROW.US,D,20070517,000000,10.7229,10.7229,10.5062,10.5775,75634.588490099,0
+AROW.US,D,20070518,000000,10.5775,10.6009,10.4574,10.5247,56984.89375695,0
+AROW.US,D,20070521,000000,10.5345,10.6926,10.5345,10.673,47686.172150728,0
+AROW.US,D,20070522,000000,10.6389,10.6673,10.474,10.6009,39390.474834114,0
+AROW.US,D,20070523,000000,10.515,10.6389,10.4427,10.5345,35810.733396021,0
+AROW.US,D,20070524,000000,10.5003,10.7024,10.3296,10.4896,79256.336052681,0
+AROW.US,D,20070525,000000,10.7941,10.7941,10.4935,10.6604,89587.79359754,0
+AROW.US,D,20070529,000000,10.7229,10.8185,10.6565,10.8185,15558.658694589,0
+AROW.US,D,20070530,000000,10.7658,10.8479,10.6312,10.8185,39588.210981096,0
+AROW.US,D,20070531,000000,10.8419,10.8419,10.634,10.716,36344.518538908,0
+AROW.US,D,20070601,000000,10.6565,10.7727,10.6145,10.718,104164.94333457,0
+AROW.US,D,20070604,000000,10.6829,10.755,10.6076,10.7502,34893.770434631,0
+AROW.US,D,20070605,000000,10.673,10.7502,10.4808,10.5247,43591.087282936,0
+AROW.US,D,20070606,000000,10.4203,10.6243,10.4027,10.5003,26607.293974613,0
+AROW.US,D,20070607,000000,10.5003,10.5959,10.474,10.5424,139103.79351256,0
+AROW.US,D,20070608,000000,10.5579,10.7824,10.5579,10.6673,20978.473293191,0
+AROW.US,D,20070611,000000,10.6673,10.6673,10.5247,10.5247,15025.898091323,0
+AROW.US,D,20070612,000000,10.4935,10.634,10.4262,10.5003,64947.615696522,0
+AROW.US,D,20070613,000000,10.5638,10.6926,10.5638,10.5901,40787.946878064,0
+AROW.US,D,20070614,000000,10.6458,10.7229,10.5579,10.5823,51326.361426499,0
+AROW.US,D,20070615,000000,10.7443,10.7443,10.6076,10.6389,179133.5810706,0
+AROW.US,D,20070618,000000,10.6877,10.7297,10.5521,10.6496,33626.414922633,0
+AROW.US,D,20070619,000000,10.5823,10.7297,10.5823,10.718,59748.077116577,0
+AROW.US,D,20070620,000000,10.7326,10.8917,10.5521,10.5638,66543.848427074,0
+AROW.US,D,20070621,000000,10.4935,10.7775,10.4935,10.673,128512.1029038,0
+AROW.US,D,20070622,000000,10.6926,10.9318,10.6076,10.7229,2598021.4253777,0
+AROW.US,D,20070625,000000,10.7092,10.9425,10.7024,10.7024,83577.844176859,0
+AROW.US,D,20070626,000000,10.7443,10.8088,10.6458,10.6975,38823.904423335,0
+AROW.US,D,20070627,000000,10.5775,10.7297,10.5775,10.6389,37460.2421869,0
+AROW.US,D,20070628,000000,10.6145,10.718,10.5424,10.5424,24053.116697805,0
+AROW.US,D,20070629,000000,10.5424,10.6243,10.5003,10.5003,14830.211023585,0
+AROW.US,D,20070702,000000,10.5706,10.6565,10.4935,10.6203,35373.25497757,0
+AROW.US,D,20070703,000000,10.5424,10.5424,10.4808,10.4808,15067.904215812,0
+AROW.US,D,20070705,000000,10.5823,10.6048,10.4262,10.6048,21061.461002546,0
+AROW.US,D,20070706,000000,10.6076,10.6076,10.4896,10.5521,17120.057078005,0
+AROW.US,D,20070709,000000,10.4808,10.6009,10.3012,10.3802,50299.772725593,0
+AROW.US,D,20070710,000000,10.3989,10.4896,10.2611,10.3451,32701.25564427,0
+AROW.US,D,20070711,000000,10.4837,10.4837,10.2349,10.3754,22132.104907185,0
+AROW.US,D,20070712,000000,10.351,10.39,10.2447,10.3169,15477.720064477,0
+AROW.US,D,20070713,000000,10.2738,10.4203,10.2349,10.3666,56713.390757208,0
+AROW.US,D,20070716,000000,10.3296,10.3451,10.2611,10.2611,104392.39113058,0
+AROW.US,D,20070717,000000,10.2611,10.3754,9.89815,10.147,96830.264183083,0
+AROW.US,D,20070718,000000,10.0641,10.1762,9.95272,9.95272,65077.732228473,0
+AROW.US,D,20070719,000000,9.98011,10.2075,9.89815,9.89815,20567.632904904,0
+AROW.US,D,20070720,000000,9.84442,10.0679,9.83857,9.89815,128526.44645851,0
+AROW.US,D,20070723,000000,9.943,10.0933,9.88251,9.943,22016.331929937,0
+AROW.US,D,20070724,000000,9.95769,9.95769,9.69217,9.76537,66833.793140006,0
+AROW.US,D,20070725,000000,9.75365,9.89815,9.68728,9.82783,36889.573617632,0
+AROW.US,D,20070726,000000,9.82783,9.94885,9.63456,9.71851,41034.860926885,0
+AROW.US,D,20070727,000000,9.79464,9.91567,9.78781,9.81319,38755.260268682,0
+AROW.US,D,20070730,000000,9.84835,9.85318,9.63456,9.85318,62789.935253297,0
+AROW.US,D,20070731,000000,9.82198,10.1363,9.65702,9.80636,57608.838386543,0
+AROW.US,D,20070801,000000,9.88251,9.88251,9.73998,9.85318,27544.747728435,0
+AROW.US,D,20070802,000000,9.89028,9.943,9.56527,9.67068,50431.938336787,0
+AROW.US,D,20070803,000000,9.63456,9.84835,9.58772,9.67556,31243.335762642,0
+AROW.US,D,20070806,000000,9.75267,9.86883,9.6619,9.79464,28596.949919885,0
+AROW.US,D,20070807,000000,9.79464,9.98011,9.71851,9.92058,18647.645653906,0
+AROW.US,D,20070808,000000,9.99867,10.3618,9.99867,10.2026,73571.165692067,0
+AROW.US,D,20070809,000000,10.0778,10.3012,10.0464,10.1841,29916.556952588,0
+AROW.US,D,20070810,000000,10.147,10.3383,10.0982,10.2349,44053.154652307,0
+AROW.US,D,20070813,000000,10.2026,10.3754,10.1139,10.1186,79225.599864031,0
+AROW.US,D,20070814,000000,10.0875,10.3695,10.0875,10.1899,22017.356469559,0
+AROW.US,D,20070815,000000,10.2075,10.3754,10.0982,10.232,20799.1788594,0
+AROW.US,D,20070816,000000,10.31,10.6009,10.2564,10.351,26795.809265,0
+AROW.US,D,20070817,000000,10.4935,10.6604,10.4574,10.4603,15525.873426696,0
+AROW.US,D,20070820,000000,10.4389,10.4603,10.2183,10.4603,21184.405757145,0
+AROW.US,D,20070821,000000,10.5424,10.634,10.2183,10.634,48403.349885893,0
+AROW.US,D,20070822,000000,10.6604,10.6604,10.5823,10.6243,11328.334596738,0
+AROW.US,D,20070823,000000,10.515,10.6009,10.3862,10.515,11747.371301999,0
+AROW.US,D,20070824,000000,10.5775,10.6496,10.4203,10.6496,18280.86046935,0
+AROW.US,D,20070827,000000,10.5775,10.7824,10.5706,10.673,16653.891550148,0
+AROW.US,D,20070828,000000,10.6604,10.6604,10.5062,10.5462,10966.672110291,0
+AROW.US,D,20070829,000000,10.6604,10.7658,10.474,10.7658,30256.70410698,0
+AROW.US,D,20070830,000000,10.6604,10.7775,10.6076,10.7024,25045.895591197,0
+AROW.US,D,20070831,000000,10.7502,10.8479,10.7326,10.7658,6215.8818846353,0
+AROW.US,D,20070904,000000,10.8596,10.8596,10.7326,10.8361,18843.332721644,0
+AROW.US,D,20070905,000000,10.7229,10.8352,10.718,10.7385,13112.058078055,0
+AROW.US,D,20070906,000000,10.8127,10.8352,10.7775,10.8009,8939.1081990181,0
+AROW.US,D,20070907,000000,10.7502,10.7775,10.6829,10.7775,16021.750603581,0
+AROW.US,D,20070910,000000,10.7911,10.7911,10.634,10.634,11705.36517751,0
+AROW.US,D,20070911,000000,10.7658,10.7824,10.716,10.7824,25190.355677852,0
+AROW.US,D,20070912,000000,10.5725,10.8009,10.5725,10.7229,35620.169026391,0
+AROW.US,D,20070913,000000,10.6975,10.7911,10.6009,10.7824,13343.604032552,0
+AROW.US,D,20070914,000000,10.7658,10.8088,10.6604,10.8088,22957.883842246,0
+AROW.US,D,20070917,000000,10.6926,11.0996,10.6926,10.9904,64150.523870868,0
+AROW.US,D,20070918,000000,11.1231,11.5114,11.0801,11.4178,19319.743645717,0
+AROW.US,D,20070919,000000,11.2567,11.7419,11.2567,11.6121,39832.051411051,0
+AROW.US,D,20070920,000000,11.3281,11.6539,11.3075,11.3221,30940.07203463,0
+AROW.US,D,20070921,000000,11.3329,11.5476,11.3281,11.4217,12520.898716355,0
+AROW.US,D,20070924,000000,11.3515,11.5057,11.2714,11.2714,10620.377718168,0
+AROW.US,D,20070925,000000,11.2792,11.2792,11.003,11.2031,20158.84159586,0
+AROW.US,D,20070926,000000,11.2792,11.5476,11.1406,11.5476,6512.9983749178,0
+AROW.US,D,20070927,000000,11.5476,11.5476,11.2031,11.2031,7175.8755101344,0
+AROW.US,D,20070928,000000,11.166,11.2851,10.9503,10.9503,6755.8142652522,0
+AROW.US,D,20071001,000000,11.2792,11.3953,11.0898,11.2304,7119.5258309429,0
+AROW.US,D,20071002,000000,10.965,11.4217,10.9425,11.4217,13533.143862559,0
+AROW.US,D,20071003,000000,11.3221,11.3221,11.1025,11.1162,2890.226272714,0
+AROW.US,D,20071004,000000,11.1113,11.2373,11.0968,11.0968,5952.5752018676,0
+AROW.US,D,20071005,000000,11.2119,11.3388,11.1231,11.3388,4687.2687691126,0
+AROW.US,D,20071008,000000,11.3164,11.3164,11.0742,11.166,4885.0049160938,0
+AROW.US,D,20071009,000000,11.1455,11.1455,10.9747,11.085,9783.3288472692,0
+AROW.US,D,20071010,000000,11.0352,11.5057,10.9503,11.4452,37805.5120394,0
+AROW.US,D,20071011,000000,11.4383,11.4383,10.9941,10.9941,33840.543703561,0
+AROW.US,D,20071012,000000,10.9991,11.0742,10.9941,10.9941,5503.8268475788,0
+AROW.US,D,20071015,000000,10.9543,11.0274,10.8361,10.9015,9722.881009591,0
+AROW.US,D,20071016,000000,10.8302,11.0352,10.6203,10.6203,21021.503957301,0
+AROW.US,D,20071017,000000,10.5638,10.7229,10.4427,10.5901,28925.827138439,0
+AROW.US,D,20071018,000000,10.6458,10.8419,10.515,10.718,10402.150778755,0
+AROW.US,D,20071019,000000,10.7911,10.7911,10.3618,10.5247,13444.008915475,0
+AROW.US,D,20071022,000000,10.5706,10.6312,10.4027,10.5638,20314.571618353,0
+AROW.US,D,20071023,000000,10.4076,10.6829,10.4076,10.6829,12203.29143364,0
+AROW.US,D,20071024,000000,10.8419,11.0489,10.2701,10.6877,70544.675649672,0
+AROW.US,D,20071025,000000,10.8302,10.8302,10.2183,10.4076,38185.616239038,0
+AROW.US,D,20071026,000000,10.4506,10.718,10.3169,10.6312,41502.050994364,0
+AROW.US,D,20071029,000000,10.6926,10.7824,10.6243,10.6975,13392.781934392,0
+AROW.US,D,20071030,000000,10.6389,10.7824,10.0738,10.7092,26761.999457484,0
+AROW.US,D,20071031,000000,10.6877,11.0586,10.6076,11.0586,17358.774809853,0
+AROW.US,D,20071101,000000,10.6009,10.8088,10.5521,10.5706,34270.85034466,0
+AROW.US,D,20071102,000000,10.7297,10.9054,10.3754,10.6829,13563.880051209,0
+AROW.US,D,20071105,000000,10.5424,10.5424,10.4027,10.4262,11629.549245508,0
+AROW.US,D,20071106,000000,10.5706,10.7775,10.31,10.7775,30506.691774666,0
+AROW.US,D,20071107,000000,10.7443,10.8596,10.5959,10.5959,16832.161444317,0
+AROW.US,D,20071108,000000,10.7092,10.7443,10.6458,10.6975,10742.297933146,0
+AROW.US,D,20071109,000000,10.6145,10.6243,10.3989,10.5297,21836.012956524,0
+AROW.US,D,20071112,000000,10.5725,10.6389,10.4427,10.6009,22189.479125998,0
+AROW.US,D,20071113,000000,10.6203,10.6809,10.4808,10.6048,22667.939129315,0
+AROW.US,D,20071114,000000,10.5579,10.6243,10.474,10.4808,23247.828555177,0
+AROW.US,D,20071115,000000,10.515,10.515,10.4135,10.4642,16778.88538399,0
+AROW.US,D,20071116,000000,10.4574,10.5823,10.4389,10.5297,8550.8076824074,0
+AROW.US,D,20071119,000000,10.5638,10.5638,10.432,10.4427,8214.7586865017,0
+AROW.US,D,20071120,000000,10.673,10.6975,10.4574,10.4691,41496.928296256,0
+AROW.US,D,20071121,000000,10.6076,10.673,10.4574,10.5345,35018.764268474,0
+AROW.US,D,20071123,000000,10.5345,10.8127,10.5345,10.7297,6263.0107072318,0
+AROW.US,D,20071126,000000,10.7775,10.7911,10.5111,10.5111,12678.677818091,0
+AROW.US,D,20071127,000000,10.5579,10.7824,10.5579,10.6604,11901.052245248,0
+AROW.US,D,20071128,000000,10.7502,10.9318,10.7385,10.8596,25087.901715685,0
+AROW.US,D,20071129,000000,10.8596,11.2304,10.755,11.1231,48417.693440595,0
+AROW.US,D,20071130,000000,10.6009,11.2256,10.4808,10.5638,64714.020662783,0
+AROW.US,D,20071203,000000,10.6604,10.883,10.6604,10.8596,27753.753811255,0
+AROW.US,D,20071204,000000,10.8771,10.9503,10.7864,10.883,12890.757519776,0
+AROW.US,D,20071205,000000,10.9209,10.9805,10.6975,10.716,51719.784641219,0
+AROW.US,D,20071206,000000,10.673,11.0644,10.6496,10.965,41926.210397733,0
+AROW.US,D,20071207,000000,10.9904,10.9904,10.6926,10.8596,14038.24189604,0
+AROW.US,D,20071210,000000,10.9152,11.0704,10.5062,10.7941,33867.181733724,0
+AROW.US,D,20071211,000000,10.8703,10.8703,10.6145,10.8127,18433.516872978,0
+AROW.US,D,20071212,000000,10.8127,10.9991,10.7092,10.8127,20743.85371983,0
+AROW.US,D,20071213,000000,10.7443,10.7443,10.6243,10.716,11595.739437993,0
+AROW.US,D,20071214,000000,10.718,11.2031,10.5638,10.7824,96441.963666472,0
+AROW.US,D,20071217,000000,10.8302,11.0323,10.6243,11.0323,36301.487874798,0
+AROW.US,D,20071218,000000,11.0898,11.0898,10.5462,10.6565,23911.730230015,0
+AROW.US,D,20071219,000000,10.6145,10.7775,10.4935,10.761,15003.358219647,0
+AROW.US,D,20071220,000000,10.755,10.755,10.3754,10.4262,21696.675567977,0
+AROW.US,D,20071221,000000,10.4427,10.6809,10.4427,10.6076,44109.504331499,0
+AROW.US,D,20071224,000000,10.5462,10.7824,10.5345,10.5706,12668.432421875,0
+AROW.US,D,20071226,000000,10.7824,10.9991,10.5725,10.9425,46640.117197009,0
+AROW.US,D,20071227,000000,10.9152,10.965,10.8419,10.9259,10952.328555588,0
+AROW.US,D,20071228,000000,10.9854,10.9854,10.4135,10.5345,25619.637779329,0
+AROW.US,D,20071231,000000,10.4574,10.755,10.4574,10.5638,13160.211440273,0
+AROW.US,D,20080102,000000,10.7727,10.7864,10.3754,10.4427,30805.857344192,0
+AROW.US,D,20080103,000000,10.4135,10.6312,10.2611,10.3802,46644.215355495,0
+AROW.US,D,20080104,000000,10.4135,10.5959,10.1363,10.1841,24031.60136575,0
+AROW.US,D,20080107,000000,10.4203,10.5462,10.0875,10.1958,38867.959627065,0
+AROW.US,D,20080108,000000,10.3959,10.5521,10.147,10.3451,27487.373509622,0
+AROW.US,D,20080109,000000,10.432,10.673,10.0825,10.634,75054.699064237,0
+AROW.US,D,20080110,000000,10.5062,10.9991,10.147,10.8868,37139.561285319,0
+AROW.US,D,20080111,000000,10.8009,11.0323,10.4135,10.4135,44342.074825616,0
+AROW.US,D,20080114,000000,10.5462,10.6877,10.4135,10.6009,30726.967793324,0
+AROW.US,D,20080115,000000,10.515,10.6145,10.4135,10.4135,23314.423630585,0
+AROW.US,D,20080116,000000,10.8088,10.9503,10.3451,10.9015,65574.633944981,0
+AROW.US,D,20080117,000000,10.9543,10.9543,10.3217,10.5706,39659.928754612,0
+AROW.US,D,20080118,000000,10.5901,10.5901,9.54673,10.0211,92789.47991524,0
+AROW.US,D,20080122,000000,9.80148,10.4574,9.46474,9.71265,29710.624488633,0
+AROW.US,D,20080123,000000,9.49889,10.9259,9.49889,10.8302,103638.32996904,0
+AROW.US,D,20080124,000000,10.8127,11.0323,10.8088,10.8917,19428.344845614,0
+AROW.US,D,20080125,000000,10.7502,10.9503,10.4427,10.5062,53715.58782422,0
+AROW.US,D,20080128,000000,10.5901,10.8088,10.227,10.8088,21810.399465982,0
+AROW.US,D,20080129,000000,10.5111,10.7864,10.432,10.7864,8104.108407362,0
+AROW.US,D,20080130,000000,10.5959,10.7775,10.432,10.6565,12537.291350302,0
+AROW.US,D,20080131,000000,10.5638,10.8127,10.5003,10.8127,17022.725813946,0
+AROW.US,D,20080201,000000,10.7229,11.0489,10.4808,10.9015,68999.669900203,0
+AROW.US,D,20080204,000000,10.9543,11.1875,10.5111,10.7941,283088.49378273,0
+AROW.US,D,20080205,000000,10.7727,10.8361,10.6673,10.8244,13225.78197606,0
+AROW.US,D,20080206,000000,10.8361,11.1797,10.718,10.755,99443.864757948,0
+AROW.US,D,20080207,000000,10.634,10.7864,10.634,10.7024,8447.3291806194,0
+AROW.US,D,20080208,000000,10.6604,10.8185,10.6604,10.761,1020.4414631773,0
+AROW.US,D,20080211,000000,10.6829,10.8302,10.6389,10.6389,19347.406215503,0
+AROW.US,D,20080212,000000,10.718,10.8596,10.6565,10.716,10174.702982745,0
+AROW.US,D,20080213,000000,10.6809,10.8088,10.6496,10.716,21285.83517969,0
+AROW.US,D,20080214,000000,10.6565,10.6565,10.515,10.515,17792.155069816,0
+AROW.US,D,20080215,000000,10.5638,10.5901,10.5111,10.515,3816.4100906983,0
+AROW.US,D,20080219,000000,10.5111,10.5111,10.2564,10.4135,15134.49929122,0
+AROW.US,D,20080220,000000,10.4135,10.5706,10.2075,10.5521,119215.43037681,0
+AROW.US,D,20080221,000000,10.5188,10.8088,10.5188,10.8088,13019.849512105,0
+AROW.US,D,20080222,000000,10.7941,10.9318,10.4574,10.8771,10459.524997567,0
+AROW.US,D,20080225,000000,10.8868,10.9503,10.7092,10.9152,6399.2744769131,0
+AROW.US,D,20080226,000000,10.9697,11.041,10.6926,11.041,13113.082617677,0
+AROW.US,D,20080227,000000,10.7824,10.9054,10.6145,10.9054,4944.4282141503,0
+AROW.US,D,20080228,000000,10.8244,10.8596,10.4574,10.6565,6533.4891673511,0
+AROW.US,D,20080229,000000,10.5297,10.5297,10.232,10.2738,15415.223147556,0
+AROW.US,D,20080303,000000,10.2738,10.2738,9.88447,9.88447,35021.83788734,0
+AROW.US,D,20080304,000000,9.85318,9.95769,9.46474,9.70582,144312.55294909,0
+AROW.US,D,20080305,000000,9.59358,9.8952,9.59358,9.88251,43519.36950942,0
+AROW.US,D,20080306,000000,9.88251,9.88251,9.50963,9.79464,107728.29213873,0
+AROW.US,D,20080307,000000,9.49207,9.67556,9.12976,9.64531,45116.626779594,0
+AROW.US,D,20080310,000000,9.64531,9.78781,9.53599,9.78781,25754.877009389,0
+AROW.US,D,20080311,000000,9.8952,10.0641,9.83173,10.026,23537.773268108,0
+AROW.US,D,20080312,000000,9.99867,10.0982,9.92058,9.97426,53451.256601831,0
+AROW.US,D,20080313,000000,9.9821,10.3959,9.95272,10.3959,45383.007081227,0
+AROW.US,D,20080314,000000,10.3618,10.4076,9.8952,10.3862,58071.930295535,0
+AROW.US,D,20080317,000000,10.3383,10.7911,10.3383,10.634,41270.505039868,0
+AROW.US,D,20080318,000000,10.6565,10.8596,10.634,10.7727,21122.933379846,0
+AROW.US,D,20080319,000000,10.7727,10.7727,10.4837,10.7727,27924.851928073,0
+AROW.US,D,20080320,000000,10.8419,11.0489,10.8419,11.0323,40688.566534763,0
+AROW.US,D,20080324,000000,11.0323,11.2567,10.8596,11.2256,50961.625321187,0
+AROW.US,D,20080325,000000,11.1797,11.5428,10.9941,11.4763,37638.512081069,0
+AROW.US,D,20080326,000000,11.5476,11.5476,11.289,11.3826,11629.549245508,0
+AROW.US,D,20080327,000000,11.3114,11.3515,11.1162,11.2304,17444.836138072,0
+AROW.US,D,20080328,000000,11.488,11.488,11.1406,11.4266,29145.078617474,0
+AROW.US,D,20080331,000000,11.4266,11.5428,11.0527,11.0527,20198.798641105,0
+AROW.US,D,20080401,000000,11.0352,11.3515,10.9904,11.2373,40072.818222143,0
+AROW.US,D,20080402,000000,11.0801,11.369,10.961,11.3164,26145.226605243,0
+AROW.US,D,20080403,000000,11.251,11.2851,11.251,11.2851,8368.4396297513,0
+AROW.US,D,20080404,000000,11.3281,11.3281,11.1455,11.2119,4482.3608447798,0
+AROW.US,D,20080407,000000,11.1797,11.1797,10.8419,10.9904,23082.877676089,0
+AROW.US,D,20080408,000000,10.8479,10.8703,10.7297,10.8419,5715.9065492633,0
+AROW.US,D,20080409,000000,10.7658,10.8127,10.7229,10.7229,10940.034080128,0
+AROW.US,D,20080410,000000,10.761,10.8302,10.6829,10.8302,27891.042120558,0
+AROW.US,D,20080411,000000,10.8352,10.8771,10.7024,10.7024,5660.5814096934,0
+AROW.US,D,20080414,000000,10.7229,10.9259,10.6975,10.9259,4885.0049160938,0
+AROW.US,D,20080415,000000,10.6829,11.1231,10.5706,11.1231,34709.353302732,0
+AROW.US,D,20080416,000000,11.2567,11.2567,10.9152,11.085,44350.271142589,0
+AROW.US,D,20080417,000000,11.206,11.5476,11.1299,11.5476,42902.596657178,0
+AROW.US,D,20080418,000000,11.5476,11.9439,11.5378,11.7927,22832.890008403,0
+AROW.US,D,20080421,000000,11.7927,11.9234,11.6783,11.8932,27512.987000164,0
+AROW.US,D,20080422,000000,11.7927,11.7927,11.369,11.3915,19453.958336155,0
+AROW.US,D,20080423,000000,11.3915,11.7419,11.3915,11.4178,12443.033705108,0
+AROW.US,D,20080424,000000,11.3651,11.6736,11.3651,11.6736,3056.2016914236,0
+AROW.US,D,20080425,000000,11.6238,11.6238,11.3915,11.4763,15859.873343358,0
+AROW.US,D,20080428,000000,11.4813,11.5652,11.2567,11.5378,19652.719022758,0
+AROW.US,D,20080429,000000,11.494,11.5749,11.3281,11.4178,20631.154361447,0
+AROW.US,D,20080430,000000,11.5114,11.6043,11.289,11.4217,22364.675401303,0
+AROW.US,D,20080501,000000,11.4266,11.4997,11.3436,11.4266,28940.170693142,0
+AROW.US,D,20080502,000000,11.4334,11.5154,11.3075,11.4217,14244.174359994,0
+AROW.US,D,20080505,000000,11.4452,11.5213,11.0644,11.2441,25942.367760153,0
+AROW.US,D,20080506,000000,11.2714,11.4217,11.1747,11.4217,41737.695107346,0
+AROW.US,D,20080507,000000,11.4871,11.494,11.1113,11.1113,24432.19635782,0
+AROW.US,D,20080508,000000,11.1113,11.3017,10.9991,11.3017,18950.909381918,0
+AROW.US,D,20080509,000000,11.003,11.3164,10.9991,11.2119,17297.302432553,0
+AROW.US,D,20080512,000000,11.2177,11.407,11.1231,11.3017,15872.167818818,0
+AROW.US,D,20080513,000000,11.2792,11.4003,11.2304,11.3075,18942.713064945,0
+AROW.US,D,20080514,000000,11.3221,11.3651,11.2627,11.3388,15465.425589017,0
+AROW.US,D,20080515,000000,11.3164,11.3826,11.2627,11.3281,9068.2001913477,0
+AROW.US,D,20080516,000000,11.2567,11.3915,11.2567,11.3436,13051.610240377,0
+AROW.US,D,20080519,000000,11.2567,11.4217,11.0586,11.1025,53831.360801468,0
+AROW.US,D,20080520,000000,11.1747,11.1747,10.9152,11.0489,19947.786433797,0
+AROW.US,D,20080521,000000,10.9991,11.166,10.9991,11.0352,22427.172318224,0
+AROW.US,D,20080522,000000,11.1162,11.1933,10.9854,11.1933,14995.161902673,0
+AROW.US,D,20080523,000000,11.1747,11.2177,11.0898,11.1875,12758.591908582,0
+AROW.US,D,20080527,000000,11.2031,11.2031,10.9904,11.1933,19108.688483655,0
+AROW.US,D,20080528,000000,11.1875,11.1875,11.085,11.1348,11795.524664218,0
+AROW.US,D,20080529,000000,10.755,11.1747,10.755,11.1085,15423.41946453,0
+AROW.US,D,20080530,000000,11.1602,11.2627,10.9425,11.0586,29371.501873862,0
+AROW.US,D,20080602,000000,11.0996,11.0996,10.8352,10.8479,21594.221605811,0
+AROW.US,D,20080603,000000,10.8088,10.9991,10.6877,10.9991,36840.395715793,0
+AROW.US,D,20080604,000000,10.8917,11.0274,10.7385,10.7385,47560.153777263,0
+AROW.US,D,20080605,000000,10.716,10.9991,10.716,10.9991,28798.784225352,0
+AROW.US,D,20080606,000000,10.9991,11.4266,10.9318,11.041,13225.78197606,0
+AROW.US,D,20080609,000000,11.1025,11.1025,10.8361,10.9092,6311.16406945,0
+AROW.US,D,20080610,000000,10.965,11.0586,10.8127,10.961,10974.868427265,0
+AROW.US,D,20080611,000000,10.9318,10.9543,10.9092,10.9503,11993.260811198,0
+AROW.US,D,20080612,000000,11.0644,11.3826,10.8419,11.1231,34693.985208407,0
+AROW.US,D,20080613,000000,11.2685,11.7468,10.8556,11.6482,64652.548285483,0
+AROW.US,D,20080616,000000,11.6482,11.6482,11.369,11.5114,42526.590616028,0
+AROW.US,D,20080617,000000,11.4763,11.4997,11.3221,11.3221,24088.975584563,0
+AROW.US,D,20080618,000000,11.3826,11.4452,11.2177,11.369,18248.075201457,0
+AROW.US,D,20080619,000000,11.4646,11.4646,11.1085,11.2627,22674.086367045,0
+AROW.US,D,20080620,000000,11.2567,11.2567,10.7864,10.9152,43448.676275525,0
+AROW.US,D,20080623,000000,11.085,11.085,10.3989,10.5775,27797.809014987,0
+AROW.US,D,20080624,000000,10.6565,10.6565,10.0738,10.39,88189.297013969,0
+AROW.US,D,20080625,000000,10.3618,10.5424,10.3383,10.3383,19366.872468314,0
+AROW.US,D,20080626,000000,10.2701,10.5062,9.82783,9.82783,14226.757186425,0
+AROW.US,D,20080627,000000,9.88447,10.0738,9.47157,9.47157,1826449.8571592,0
+AROW.US,D,20080630,000000,9.58186,9.90593,8.90858,8.90858,120436.68160584,0
+AROW.US,D,20080701,000000,8.84866,9.33297,8.82182,9.20082,102270.56957412,0
+AROW.US,D,20080702,000000,9.21742,9.5028,8.99721,8.99721,77709.281223968,0
+AROW.US,D,20080703,000000,9.05411,9.22805,8.84866,9.12976,22309.350261733,0
+AROW.US,D,20080707,000000,9.09336,9.1566,8.9039,9.00755,118021.84171758,0
+AROW.US,D,20080708,000000,8.94217,9.54673,8.9039,9.54673,96292.380881709,0
+AROW.US,D,20080709,000000,9.45888,9.80148,9.30661,9.30661,36048.426588246,0
+AROW.US,D,20080710,000000,9.30076,9.57601,9.30076,9.5028,42103.45575228,0
+AROW.US,D,20080711,000000,9.46474,9.80636,9.43643,9.79464,64434.321346068,0
+AROW.US,D,20080714,000000,9.80148,10.2905,9.52135,10.1567,31230.016747561,0
+AROW.US,D,20080715,000000,10.0738,11.2714,9.76537,10.8244,76851.741560636,0
+AROW.US,D,20080716,000000,10.8302,10.9854,9.92544,10.9152,66088.952835055,0
+AROW.US,D,20080717,000000,11.003,11.2968,10.6926,11.1231,93760.743476577,0
+AROW.US,D,20080718,000000,11.085,11.1797,10.5725,10.7024,48943.282266509,0
+AROW.US,D,20080721,000000,10.7502,10.8009,10.5725,10.6809,13867.143779221,0
+AROW.US,D,20080722,000000,10.7443,11.289,10.5462,11.2685,51015.925921136,0
+AROW.US,D,20080723,000000,11.2792,11.3017,10.5706,10.9805,80280.875674345,0
+AROW.US,D,20080724,000000,11.0527,11.2685,10.351,10.351,112741.36450753,0
+AROW.US,D,20080725,000000,10.3989,10.8917,10.2183,10.3695,36802.487749791,0
+AROW.US,D,20080728,000000,10.3296,10.7502,10.3296,10.5247,16884.412965022,0
+AROW.US,D,20080729,000000,10.5901,11.2373,10.5901,11.0323,49055.981624892,0
+AROW.US,D,20080730,000000,11.2177,11.2928,10.755,10.965,42243.817680449,0
+AROW.US,D,20080731,000000,11.0527,11.2567,10.6458,11.2353,29847.912797937,0
+AROW.US,D,20080801,000000,11.2567,11.2968,10.961,11.0898,21498.939420997,0
+AROW.US,D,20080804,000000,11.041,11.2928,9.99867,10.9092,50780.281808153,0
+AROW.US,D,20080805,000000,10.9747,11.2968,10.6565,11.2851,31610.120947199,0
+AROW.US,D,20080806,000000,11.2373,11.4481,11.0586,11.3388,51361.195773636,0
+AROW.US,D,20080807,000000,11.2928,11.3953,11.041,11.1025,49350.02449631,0
+AROW.US,D,20080808,000000,11.0586,11.6686,11.0157,11.6198,103071.75955826,0
+AROW.US,D,20080811,000000,11.6238,11.9166,11.4266,11.9166,44466.044119838,0
+AROW.US,D,20080812,000000,11.8678,12.0181,11.4539,11.9049,34059.795182597,0
+AROW.US,D,20080813,000000,11.8561,12.0474,11.7341,12.0132,38241.965918229,0
+AROW.US,D,20080814,000000,11.9049,12.0181,11.6813,11.775,54276.01099727,0
+AROW.US,D,20080815,000000,12.0795,12.1615,11.5213,12.0474,60489.843802662,0
+AROW.US,D,20080818,000000,12.0532,12.0668,11.5692,11.7194,25388.091824833,0
+AROW.US,D,20080819,000000,11.6736,12.023,11.5505,11.9166,23898.411214933,0
+AROW.US,D,20080820,000000,11.9654,12.0278,11.5476,11.7194,28155.373342947,0
+AROW.US,D,20080821,000000,11.6238,11.7135,11.4452,11.4452,13956.278726307,0
+AROW.US,D,20080822,000000,11.488,11.7623,11.2792,11.7623,24915.779059246,0
+AROW.US,D,20080825,000000,11.7097,11.7097,11.2441,11.3826,23370.773309777,0
+AROW.US,D,20080826,000000,11.3436,11.8298,11.3436,11.5114,11547.586075775,0
+AROW.US,D,20080827,000000,11.4813,11.9273,11.4813,11.9166,61245.95404345,0
+AROW.US,D,20080828,000000,11.9439,12.4544,11.7623,12.4544,88830.658817131,0
+AROW.US,D,20080829,000000,12.3978,12.3978,11.9497,12.1274,25838.889258365,0
+AROW.US,D,20080902,000000,12.2661,12.4076,11.7057,12.4076,23689.405132114,0
+AROW.US,D,20080903,000000,12.3715,12.3715,11.8639,12.1362,18280.86046935,0
+AROW.US,D,20080904,000000,12.0367,12.304,11.9117,12.304,20860.6512367,0
+AROW.US,D,20080905,000000,12.2377,12.512,12.1586,12.507,14020.824722471,0
+AROW.US,D,20080908,000000,12.5314,13.2704,12.5314,12.8409,65661.719812822,0
+AROW.US,D,20080909,000000,12.7931,13.0351,12.6008,12.9015,33308.807639917,0
+AROW.US,D,20080910,000000,13.0351,13.2704,13.0351,13.1386,57865.997831581,0
+AROW.US,D,20080911,000000,13.0078,13.2479,12.6008,13.1386,53291.428420851,0
+AROW.US,D,20080912,000000,13.1513,13.2704,13.0898,13.1992,14179.628363829,0
+AROW.US,D,20080915,000000,13.1386,13.3162,12.8955,13.203,50198.343303047,0
+AROW.US,D,20080916,000000,13.2889,13.3162,12.8898,13.3006,112047.75118365,0
+AROW.US,D,20080917,000000,13.1855,13.2704,11.8405,12.1274,45835.853594002,0
+AROW.US,D,20080918,000000,12.3715,14.0033,12.0278,13.9096,151342.94383296,0
+AROW.US,D,20080919,000000,16.0804,16.0804,12.5217,13.8833,279830.45778584,0
+AROW.US,D,20080922,000000,13.1386,13.7047,11.7984,12.6008,106855.38438106,0
+AROW.US,D,20080923,000000,12.6242,12.9249,11.7927,12.834,36646.757727298,0
+AROW.US,D,20080924,000000,12.5822,13.489,12.5822,13.3845,18058.535371449,0
+AROW.US,D,20080925,000000,13.3494,13.5114,12.9971,13.2137,55280.0598265,0
+AROW.US,D,20080926,000000,12.7863,13.7573,12.7863,13.7222,33210.451836237,0
+AROW.US,D,20080929,000000,13.2947,14.2522,8.62817,11.2031,74043.478457655,0
+AROW.US,D,20080930,000000,12.1586,14.4523,12.1586,14.4523,42799.118155391,0
+AROW.US,D,20081001,000000,13.5056,14.3723,13.1766,14.2562,28755.753561242,0
+AROW.US,D,20081002,000000,14.1752,14.3695,13.8296,13.9985,32415.409089826,0
+AROW.US,D,20081003,000000,14.0033,14.2522,13.8101,14.0287,32704.329263135,0
+AROW.US,D,20081006,000000,13.8101,14.0033,13.1952,13.8921,42507.124363216,0
+AROW.US,D,20081007,000000,13.8921,13.8921,12.0367,12.2123,35768.727271533,0
+AROW.US,D,20081008,000000,13.7516,13.769,11.3017,13.1766,57902.88125796,0
+AROW.US,D,20081009,000000,13.2644,13.2644,11.3017,11.3017,37465.364885008,0
+AROW.US,D,20081010,000000,11.1982,12.7824,10.9941,12.7824,66156.572450086,0
+AROW.US,D,20081013,000000,12.7824,13.567,12.5354,13.567,63065.536411525,0
+AROW.US,D,20081014,000000,13.6472,13.6472,12.5354,13.0898,21748.927088682,0
+AROW.US,D,20081015,000000,12.6242,12.9249,11.9956,12.2464,147540.87729696,0
+AROW.US,D,20081016,000000,12.431,13.7516,11.8678,13.7301,73932.828178515,0
+AROW.US,D,20081017,000000,13.203,13.7573,13.203,13.2196,79095.48333208,0
+AROW.US,D,20081020,000000,13.6529,13.6529,12.8223,13.3894,39011.395174098,0
+AROW.US,D,20081021,000000,13.0234,13.0293,12.2494,12.3675,32518.887591614,0
+AROW.US,D,20081022,000000,12.2464,12.3421,11.5799,11.6432,54015.777933368,0
+AROW.US,D,20081023,000000,11.7097,12.3373,11.4481,11.7468,29334.618447483,0
+AROW.US,D,20081024,000000,11.0586,11.9917,11.0586,11.6813,10326.334846751,0
+AROW.US,D,20081027,000000,11.5505,11.7341,11.0586,11.3114,29259.827055101,0
+AROW.US,D,20081028,000000,11.7097,12.23,11.3515,11.6569,72594.779432621,0
+AROW.US,D,20081029,000000,11.5692,11.7984,11.3164,11.4266,42852.394215717,0
+AROW.US,D,20081030,000000,11.7468,12.5558,11.5476,12.5558,35105.850136315,0
+AROW.US,D,20081031,000000,12.6906,13.7476,12.1986,12.7736,41408.817888792,0
+AROW.US,D,20081103,000000,12.6642,13.7164,12.6642,13.5154,22566.50970677,0
+AROW.US,D,20081104,000000,13.6158,13.7125,12.8282,13.3631,36336.322221934,0
+AROW.US,D,20081105,000000,13.1122,13.7047,12.9229,12.9756,43623.87255083,0
+AROW.US,D,20081106,000000,12.8068,13.0858,12.3197,12.3861,22059.362594047,0
+AROW.US,D,20081107,000000,12.5354,13.0781,12.304,12.5608,16307.597158025,0
+AROW.US,D,20081110,000000,12.8008,13.7272,11.8181,11.8883,25719.018122631,0
+AROW.US,D,20081111,000000,11.8815,12.1615,11.5505,12.0367,31384.722230433,0
+AROW.US,D,20081112,000000,11.775,12.23,11.775,11.9566,38284.996582339,0
+AROW.US,D,20081113,000000,12.1128,13.2196,11.5935,13.1386,83226.427086629,0
+AROW.US,D,20081114,000000,12.9015,13.573,12.3246,12.8068,69842.866008832,0
+AROW.US,D,20081117,000000,12.6886,13.1172,12.308,12.8116,15949.008290443,0
+AROW.US,D,20081118,000000,13.0234,13.0234,12.2826,13.0116,54138.722687967,0
+AROW.US,D,20081119,000000,12.8185,13.4529,12.4183,12.4397,36035.107573165,0
+AROW.US,D,20081120,000000,12.2718,12.7511,11.8072,11.9439,49499.607281073,0
+AROW.US,D,20081121,000000,12.1411,12.9814,10.8917,12.0278,135632.65327436,0
+AROW.US,D,20081124,000000,12.0327,12.9278,11.7819,12.6145,176093.77201311,0
+AROW.US,D,20081125,000000,12.8185,13.1444,12.3147,12.9756,244518.67518556,0
+AROW.US,D,20081126,000000,12.6242,14.224,12.3421,14.224,119919.28909691,0
+AROW.US,D,20081128,000000,14.0765,14.2435,13.3631,14.2435,30955.440128955,0
+AROW.US,D,20081201,000000,14.0033,14.0033,11.6873,11.7097,129524.34805,0
+AROW.US,D,20081202,000000,12.0064,12.5178,11.7194,12.3197,89723.0328276,0
+AROW.US,D,20081203,000000,11.9654,13.0351,11.775,12.7443,72339.669066827,0
+AROW.US,D,20081204,000000,12.8721,13.6646,12.6203,12.6203,65681.186065633,0
+AROW.US,D,20081205,000000,12.4953,12.7824,12.0278,12.6545,81804.366091759,0
+AROW.US,D,20081208,000000,12.7824,12.9941,12.2661,12.7824,48819.312972288,0
+AROW.US,D,20081209,000000,12.5822,13.0019,12.102,12.1186,58910.003706056,0
+AROW.US,D,20081210,000000,12.2826,12.4485,12.0278,12.2826,33992.175567567,0
+AROW.US,D,20081211,000000,12.1225,12.5422,11.5476,11.9956,34504.445378399,0
+AROW.US,D,20081212,000000,11.7819,11.9878,11.6305,11.7927,60473.451168715,0
+AROW.US,D,20081215,000000,11.9273,11.939,11.166,11.4539,38738.867634736,0
+AROW.US,D,20081216,000000,11.7731,11.7927,11.4129,11.7877,137520.87979709,0
+AROW.US,D,20081217,000000,11.6043,11.9166,11.3515,11.7419,36765.604323411,0
+AROW.US,D,20081218,000000,11.5984,11.9117,11.5749,11.7506,34301.586533309,0
+AROW.US,D,20081219,000000,12.0181,12.0181,11.3114,11.4217,223512.53932258,0
+AROW.US,D,20081222,000000,11.5692,11.9049,11.4217,11.5476,110315.25468342,0
+AROW.US,D,20081223,000000,11.7135,11.7819,11.3017,11.5847,30295.636612603,0
+AROW.US,D,20081224,000000,11.5583,11.6305,11.3329,11.5583,13158.162361031,0
+AROW.US,D,20081226,000000,11.6783,11.7927,11.6783,11.7927,10827.334721745,0
+AROW.US,D,20081229,000000,11.8298,11.9117,11.7057,11.7194,23923.000165854,0
+AROW.US,D,20081230,000000,11.9049,11.9439,11.5476,11.8453,53138.772017223,0
+AROW.US,D,20081231,000000,11.9117,12.4397,11.7927,12.3558,48172.828471018,0
+AROW.US,D,20090102,000000,12.3929,12.3929,11.8815,12.0571,106604.37217375,0
+AROW.US,D,20090105,000000,12.1323,12.223,11.9956,12.0367,23059.313264791,0
+AROW.US,D,20090106,000000,12.1411,12.1411,11.8453,11.9166,22287.834929678,0
+AROW.US,D,20090107,000000,11.939,12.0132,11.8512,11.8639,45940.356635412,0
+AROW.US,D,20090108,000000,11.8453,12.3518,11.7468,12.1782,104286.86354955,0
+AROW.US,D,20090109,000000,12.1986,12.1986,11.9,11.9654,33443.022330355,0
+AROW.US,D,20090112,000000,11.9439,12.1615,11.7984,11.9654,32473.807848261,0
+AROW.US,D,20090113,000000,11.9273,12.3373,11.6873,12.3304,33907.138778968,0
+AROW.US,D,20090114,000000,12.0571,12.1362,11.7341,12.023,39934.505373218,0
+AROW.US,D,20090115,000000,12.0474,12.2826,11.8298,12.1723,61306.401881128,0
+AROW.US,D,20090116,000000,12.1079,12.23,11.3164,11.6569,111672.76968213,0
+AROW.US,D,20090120,000000,11.4706,11.4706,10.4506,10.4506,66164.768767059,0
+AROW.US,D,20090121,000000,10.5579,11.1845,10.1958,11.0996,80266.532119642,0
+AROW.US,D,20090122,000000,10.9092,11.4763,10.716,11.4539,41158.830221107,0
+AROW.US,D,20090123,000000,11.2031,11.7819,10.8185,11.1455,55258.544494445,0
+AROW.US,D,20090126,000000,11.1299,11.5476,11.0352,11.2567,35012.617030745,0
+AROW.US,D,20090127,000000,11.2627,11.5984,11.2627,11.5378,28455.563452095,0
+AROW.US,D,20090128,000000,11.6539,12.3421,11.6539,12.184,62097.346469053,0
+AROW.US,D,20090129,000000,12.0795,12.1362,11.4334,11.7135,19486.743604049,0
+AROW.US,D,20090130,000000,11.7731,11.9703,11.4646,11.5692,41407.79334917,0
+AROW.US,D,20090202,000000,11.5114,12.3421,11.3281,12.3373,72516.914421375,0
+AROW.US,D,20090203,000000,12.3421,12.507,11.9917,12.3481,60217.316263299,0
+AROW.US,D,20090204,000000,12.3558,12.6476,12.1723,12.2552,38645.634529165,0
+AROW.US,D,20090205,000000,12.2046,12.6242,12.1079,12.3304,36853.714730875,0
+AROW.US,D,20090206,000000,12.3518,12.7736,11.939,12.7403,78889.550868125,0
+AROW.US,D,20090209,000000,12.6545,12.7403,12.4241,12.6145,18235.780725997,0
+AROW.US,D,20090210,000000,12.5013,12.6242,11.8512,11.9439,49646.11644697,0
+AROW.US,D,20090211,000000,12.0327,12.2718,11.8181,12.0922,27861.33047153,0
+AROW.US,D,20090212,000000,11.9566,12.0571,11.5984,12.0005,25785.613198038,0
+AROW.US,D,20090213,000000,12.0668,12.2173,11.9332,12.0738,20814.546953725,0
+AROW.US,D,20090217,000000,11.8883,11.8883,11.3075,11.369,47949.478833495,0
+AROW.US,D,20090218,000000,11.5057,11.5057,10.5775,10.8088,59121.058868119,0
+AROW.US,D,20090219,000000,10.9015,10.9015,10.2701,10.4935,46235.424046451,0
+AROW.US,D,20090220,000000,10.4574,10.6809,10.351,10.5521,35137.610864587,0
+AROW.US,D,20090223,000000,10.673,10.9697,10.0982,10.0982,47860.343886411,0
+AROW.US,D,20090224,000000,10.2075,11.2441,9.58186,11.2304,66696.504830702,0
+AROW.US,D,20090225,000000,11.1982,12.0922,10.9425,11.5428,164952.92816714,0
+AROW.US,D,20090226,000000,11.6043,12.4183,11.5057,11.7984,140082.22885125,0
+AROW.US,D,20090227,000000,11.5896,11.8639,11.3075,11.5799,49188.147236087,0
+AROW.US,D,20090302,000000,11.2177,11.2968,10.8244,10.8703,48478.141278273,0
+AROW.US,D,20090303,000000,11.1085,11.6813,10.8302,10.8644,40785.897798821,0
+AROW.US,D,20090304,000000,10.9991,11.1085,10.1762,10.7297,60022.653735183,0
+AROW.US,D,20090305,000000,10.5111,10.8917,10.0738,10.0738,83585.015954211,0
+AROW.US,D,20090306,000000,10.1782,10.7229,9.71265,10.1186,105018.38483942,0
+AROW.US,D,20090309,000000,9.9821,10.3169,9.82783,9.87661,73074.263975561,0
+AROW.US,D,20090310,000000,10.2611,10.7864,10.1303,10.6565,88109.382923479,0
+AROW.US,D,20090311,000000,10.6926,10.8302,10.0562,10.0562,28833.618572489,0
+AROW.US,D,20090312,000000,10.0406,10.9054,9.88447,10.8352,56798.427545807,0
+AROW.US,D,20090313,000000,10.9425,11.2567,10.6458,10.9805,53130.57570025,0
+AROW.US,D,20090316,000000,11.1348,11.3017,10.7775,10.9805,114529.18614733,0
+AROW.US,D,20090317,000000,11.0489,11.206,10.8302,11.206,48442.282391516,0
+AROW.US,D,20090318,000000,11.1231,11.6736,10.8703,11.5896,80429.433919486,0
+AROW.US,D,20090319,000000,11.7057,11.7877,10.965,11.6686,54405.1029896,0
+AROW.US,D,20090320,000000,11.775,11.7927,11.1543,11.1602,99767.619278393,0
+AROW.US,D,20090323,000000,11.3515,12.7257,11.1875,12.7199,96257.546534573,0
+AROW.US,D,20090324,000000,12.5178,12.5314,11.5476,11.5896,27885.91942245,0
+AROW.US,D,20090325,000000,11.698,12.1879,11.3329,11.8678,39589.235520717,0
+AROW.US,D,20090326,000000,12.0005,12.4719,11.9166,12.4719,40015.444003329,0
+AROW.US,D,20090327,000000,12.2768,12.5013,11.6686,11.6873,39506.247811362,0
+AROW.US,D,20090330,000000,11.7927,12.2464,11.1085,11.4129,58302.451710409,0
+AROW.US,D,20090331,000000,11.5847,11.9624,11.166,11.6432,39963.192482624,0
+AROW.US,D,20090401,000000,11.494,12.0367,11.3114,12.0327,21627.006873705,0
+AROW.US,D,20090402,000000,12.2661,12.7316,12.0005,12.4437,82594.286140062,0
+AROW.US,D,20090403,000000,12.3518,12.6818,12.1723,12.6642,16667.210565229,0
+AROW.US,D,20090406,000000,12.2826,12.2826,11.8355,12.1986,34845.617072413,0
+AROW.US,D,20090407,000000,12.0738,12.2601,11.5154,11.8181,29537.477292572,0
+AROW.US,D,20090408,000000,11.9439,12.2768,11.5349,12.2768,33357.985541757,0
+AROW.US,D,20090409,000000,12.2826,12.756,12.1411,12.7033,49593.864926265,0
+AROW.US,D,20090413,000000,12.6008,12.834,12.2426,12.834,16982.768768701,0
+AROW.US,D,20090414,000000,12.6066,13.0166,12.6066,12.6984,36579.138112269,0
+AROW.US,D,20090415,000000,12.4612,12.9697,12.4397,12.8038,27357.256977671,0
+AROW.US,D,20090416,000000,12.8838,13.041,12.6945,13.0234,12452.254561704,0
+AROW.US,D,20090417,000000,13.0654,13.2644,12.6408,13.2479,29364.330096511,0
+AROW.US,D,20090420,000000,13.0019,13.0019,12.4076,12.4076,23132.055577929,0
+AROW.US,D,20090421,000000,12.3978,13.0234,12.304,13.0234,31045.599615662,0
+AROW.US,D,20090422,000000,12.8634,13.121,12.7931,12.9072,18086.197941234,0
+AROW.US,D,20090423,000000,12.9493,12.9493,12.304,12.5013,25028.478417629,0
+AROW.US,D,20090424,000000,12.7092,12.7736,12.3147,12.6066,54482.968000846,0
+AROW.US,D,20090427,000000,12.3978,12.8008,12.063,12.2661,50778.23272891,0
+AROW.US,D,20090428,000000,12.2494,12.5276,12.1128,12.3802,24794.88338389,0
+AROW.US,D,20090429,000000,12.4437,13.2577,12.4348,13.2479,58743.003747725,0
+AROW.US,D,20090430,000000,13.2704,13.2704,13.0078,13.0116,50176.827970992,0
+AROW.US,D,20090501,000000,13.0449,13.1386,12.5822,12.591,17826.989416953,0
+AROW.US,D,20090504,000000,12.714,12.8634,12.4876,12.7824,32248.409131495,0
+AROW.US,D,20090505,000000,12.7443,12.8634,12.2826,12.3481,58340.359676411,0
+AROW.US,D,20090506,000000,12.512,12.7257,12.1079,12.2601,67568.388048738,0
+AROW.US,D,20090507,000000,12.3802,12.4876,11.8141,12.1128,90182.026578106,0
+AROW.US,D,20090508,000000,12.2661,12.7443,12.1186,12.7443,43565.473792395,0
+AROW.US,D,20090511,000000,12.512,12.5314,12.063,12.1128,29121.514206177,0
+AROW.US,D,20090512,000000,12.184,12.5314,11.9166,11.9234,33042.427338285,0
+AROW.US,D,20090513,000000,11.9166,12.1879,11.6043,11.6043,44182.246644637,0
+AROW.US,D,20090514,000000,11.691,12.0327,11.6238,11.8766,39236.793890865,0
+AROW.US,D,20090515,000000,11.8766,11.8932,11.7468,11.775,46024.368884389,0
+AROW.US,D,20090518,000000,11.8766,12.3197,11.8141,12.3197,37854.68994124,0
+AROW.US,D,20090519,000000,12.3929,12.3929,11.8678,12.023,49046.760768297,0
+AROW.US,D,20090520,000000,12.1411,12.2601,11.698,11.7819,32993.249436445,0
+AROW.US,D,20090521,000000,11.6736,12.0864,11.6539,11.9497,46864.491374153,0
+AROW.US,D,20090522,000000,11.9917,12.23,11.7731,11.7731,15874.216898062,0
+AROW.US,D,20090526,000000,11.7877,12.7824,11.6238,12.7824,48208.687357777,0
+AROW.US,D,20090527,000000,12.714,12.7346,12.4544,12.4612,39887.376550622,0
+AROW.US,D,20090528,000000,12.4544,12.4953,12.1128,12.3715,40303.339637017,0
+AROW.US,D,20090529,000000,12.4437,12.5314,12.1411,12.3373,69566.240310983,0
+AROW.US,D,20090601,000000,12.4983,12.8995,12.3373,12.8838,43598.259060289,0
+AROW.US,D,20090602,000000,12.7931,13.2704,12.5354,13.2479,72508.718104402,0
+AROW.US,D,20090603,000000,13.1815,13.1815,12.6818,13.0449,30800.734646084,0
+AROW.US,D,20090604,000000,13.0731,13.573,12.9072,13.5426,61293.082866046,0
+AROW.US,D,20090605,000000,13.567,13.567,13.1005,13.3787,29026.232021362,0
+AROW.US,D,20090608,000000,13.4011,13.5573,13.1386,13.3162,21352.430255099,0
+AROW.US,D,20090609,000000,13.3445,13.4822,12.9278,13.041,22260.172359893,0
+AROW.US,D,20090610,000000,13.1855,13.2577,12.2982,12.3518,52538.391798928,0
+AROW.US,D,20090611,000000,12.3481,12.9386,12.304,12.7511,30503.618155801,0
+AROW.US,D,20090612,000000,12.6906,12.9493,12.5774,12.8995,21997.890216747,0
+AROW.US,D,20090615,000000,12.8223,12.8721,12.2826,12.3481,29577.434337817,0
+AROW.US,D,20090616,000000,12.6311,12.714,12.308,12.4348,34973.684525121,0
+AROW.US,D,20090617,000000,12.4124,13.0019,12.3608,12.591,23544.94504546,0
+AROW.US,D,20090618,000000,12.6115,12.8682,12.4544,12.7736,27824.44704515,0
+AROW.US,D,20090619,000000,12.9493,12.9814,12.3675,12.5715,79084.213396241,0
+AROW.US,D,20090622,000000,12.468,12.5657,12.2377,12.2377,52397.005331139,0
+AROW.US,D,20090623,000000,12.3675,12.4953,12.1986,12.2661,22241.730646703,0
+AROW.US,D,20090624,000000,12.4006,12.4006,12.0181,12.063,37041.205481639,0
+AROW.US,D,20090625,000000,12.0327,12.308,11.9654,12.1782,35560.745728334,0
+AROW.US,D,20090626,000000,12.146,13.612,12.102,13.612,739882.55772047,0
+AROW.US,D,20090629,000000,13.3894,13.5885,13.1766,13.4587,100725.56382465,0
+AROW.US,D,20090630,000000,13.5027,13.5114,13.2704,13.2704,37900.794224215,0
+AROW.US,D,20090701,000000,13.2372,13.5114,13.2372,13.5114,67014.112113418,0
+AROW.US,D,20090702,000000,13.3289,13.3494,12.9541,13.2644,44926.062409965,0
+AROW.US,D,20090706,000000,13.1932,13.4656,13.0731,13.3787,24686.282183993,0
+AROW.US,D,20090707,000000,13.4412,13.5114,13.1952,13.203,30221.869759843,0
+AROW.US,D,20090708,000000,13.3055,13.3631,13.1172,13.2527,25542.797307704,0
+AROW.US,D,20090709,000000,13.3631,13.3787,13.1386,13.1386,20336.086950408,0
+AROW.US,D,20090710,000000,13.1005,13.1005,12.7824,12.8555,18645.596574662,0
+AROW.US,D,20090713,000000,12.9072,13.5114,12.8185,13.5114,24244.705607056,0
+AROW.US,D,20090714,000000,13.285,13.5027,12.9697,13.4011,14885.536163156,0
+AROW.US,D,20090715,000000,13.4822,13.7409,13.1327,13.6599,57436.715730104,0
+AROW.US,D,20090716,000000,13.2245,13.8833,13.1932,13.7516,75636.637569342,0
+AROW.US,D,20090717,000000,13.7907,13.8794,13.573,13.774,43661.780516831,0
+AROW.US,D,20090720,000000,13.8024,13.8024,13.0576,13.5368,39665.05145272,0
+AROW.US,D,20090721,000000,13.5339,13.5339,13.0614,13.2527,26701.551619806,0
+AROW.US,D,20090722,000000,13.2245,13.4236,12.8008,13.4168,26714.870634887,0
+AROW.US,D,20090723,000000,13.3748,13.8024,13.0898,13.8024,41848.345386486,0
+AROW.US,D,20090724,000000,13.7301,13.7573,13.4109,13.7222,34234.991457901,0
+AROW.US,D,20090727,000000,13.6529,13.6803,13.2947,13.6158,9242.3719270306,0
+AROW.US,D,20090728,000000,13.6373,13.6646,13.4295,13.6198,55239.078241634,0
+AROW.US,D,20090729,000000,13.5114,13.6158,13.3162,13.489,24463.957086092,0
+AROW.US,D,20090730,000000,13.7047,13.9877,13.3104,13.8579,43883.081075111,0
+AROW.US,D,20090731,000000,13.769,14.2435,13.7573,13.774,43436.381800065,0
+AROW.US,D,20090803,000000,13.9829,14.0941,13.7573,13.9877,51389.882883043,0
+AROW.US,D,20090804,000000,13.9292,14.3107,13.9292,14.2816,44519.320180165,0
+AROW.US,D,20090805,000000,14.2073,14.2073,13.7272,13.7409,45354.31997182,0
+AROW.US,D,20090806,000000,13.7974,13.7974,13.612,13.612,26276.367676815,0
+AROW.US,D,20090807,000000,13.8433,13.9936,13.5837,13.6803,34224.746061684,0
+AROW.US,D,20090810,000000,13.5612,13.7516,13.5114,13.573,14407.076159839,0
+AROW.US,D,20090811,000000,13.5426,13.567,13.2947,13.2947,26408.53328801,0
+AROW.US,D,20090812,000000,13.3445,14.0717,13.3289,13.7907,56603.76501769,0
+AROW.US,D,20090813,000000,13.9096,13.9985,13.573,13.8872,29435.023330406,0
+AROW.US,D,20090814,000000,13.935,13.935,13.3631,13.4763,42039.934295738,0
+AROW.US,D,20090817,000000,13.2704,13.7409,13.1855,13.3358,18845.381800887,0
+AROW.US,D,20090818,000000,13.3748,13.8296,13.3748,13.612,32496.347719937,0
+AROW.US,D,20090819,000000,13.4822,13.8794,13.3055,13.8296,28510.888591665,0
+AROW.US,D,20090820,000000,13.8024,14.1214,13.6646,14.1,23395.362260696,0
+AROW.US,D,20090821,000000,14.3216,14.3216,13.8433,14.1361,90034.492872586,0
+AROW.US,D,20090824,000000,14.0424,14.3391,13.9487,14.0287,24175.036912782,0
+AROW.US,D,20090825,000000,14.062,14.1537,13.8618,13.9936,7649.2128153432,0
+AROW.US,D,20090826,000000,13.9712,14.18,13.5984,13.9419,28716.821055619,0
+AROW.US,D,20090827,000000,13.8482,14.3107,13.6599,14.2278,115871.33305171,0
+AROW.US,D,20090828,000000,14.307,14.307,13.7272,13.8228,54062.906755964,0
+AROW.US,D,20090831,000000,13.7349,13.7349,13.325,13.3748,78701.035577739,0
+AROW.US,D,20090901,000000,13.325,13.3552,12.7824,12.8038,80513.446168463,0
+AROW.US,D,20090902,000000,12.7931,13.0019,12.591,12.6593,70270.099031066,0
+AROW.US,D,20090903,000000,12.8282,12.8634,12.5422,12.6984,31454.390924705,0
+AROW.US,D,20090904,000000,12.6145,12.8409,12.4953,12.834,125190.54545036,0
+AROW.US,D,20090908,000000,12.8995,13.1815,12.714,12.8185,38331.100865314,0
+AROW.US,D,20090909,000000,12.7824,12.9386,12.7346,12.8838,30823.27451776,0
+AROW.US,D,20090910,000000,12.8282,13.0116,12.7931,12.8116,30448.293016231,0
+AROW.US,D,20090911,000000,12.8282,12.9648,12.7511,12.8008,20275.63911273,0
+AROW.US,D,20090914,000000,12.7824,12.8955,12.7824,12.8721,21788.884133927,0
+AROW.US,D,20090915,000000,12.8838,13.2889,12.7443,13.245,47898.251852412,0
+AROW.US,D,20090916,000000,13.3552,14.1585,13.121,14.1361,79010.446543481,0
+AROW.US,D,20090917,000000,14.1537,14.5363,14.1274,14.4006,77877.305721921,0
+AROW.US,D,20090918,000000,14.4465,15.0507,14.0121,14.5656,112532.35842471,0
+AROW.US,D,20090921,000000,14.4729,14.5363,14.0493,14.2689,26682.085366995,0
+AROW.US,D,20090922,000000,14.4153,14.5441,14.18,14.4632,31789.415380989,0
+AROW.US,D,20090923,000000,14.4387,14.4387,14.0424,14.0678,15932.615656496,0
+AROW.US,D,20090924,000000,14.0824,14.1664,13.9195,13.9712,33163.323013641,0
+AROW.US,D,20090925,000000,13.9673,14.4582,13.9673,14.1361,13718.58553408,0
+AROW.US,D,20090928,000000,14.304,14.4632,14.304,14.4632,14898.855178238,0
+AROW.US,D,20090929,000000,14.2494,14.3889,13.9673,13.9985,15040.241646027,0
+AROW.US,D,20090930,000000,14.0493,14.1752,13.6158,13.816,36871.131904443,0
+AROW.US,D,20091001,000000,13.5573,13.9419,13.3104,13.4109,39480.63432082,0
+AROW.US,D,20091002,000000,13.3552,13.5339,13.1591,13.2889,44203.761976691,0
+AROW.US,D,20091005,000000,13.3055,13.6744,13.2137,13.6198,37757.358677182,0
+AROW.US,D,20091006,000000,13.8384,14.0551,13.4714,13.816,17589.296224727,0
+AROW.US,D,20091007,000000,13.8024,13.978,13.4412,13.7164,31613.194566063,0
+AROW.US,D,20091008,000000,13.855,13.8979,13.5154,13.5154,27044.772393063,0
+AROW.US,D,20091009,000000,13.4714,13.6061,13.3494,13.5984,30217.771601357,0
+AROW.US,D,20091012,000000,13.6012,13.6599,13.4109,13.6012,10359.120114644,0
+AROW.US,D,20091013,000000,13.6646,13.6646,13.3006,13.4168,39099.505581562,0
+AROW.US,D,20091014,000000,13.5221,13.6646,13.4011,13.6646,33690.960918798,0
+AROW.US,D,20091015,000000,13.5495,13.6255,13.3445,13.4295,18196.848220374,0
+AROW.US,D,20091016,000000,13.3894,13.5221,13.245,13.245,45712.908839403,0
+AROW.US,D,20091019,000000,13.325,13.6472,13.1952,13.489,50073.349469205,0
+AROW.US,D,20091020,000000,13.446,13.446,13.1172,13.1327,70621.516121297,0
+AROW.US,D,20091021,000000,13.2137,13.3787,12.8838,12.9072,84770.408296476,0
+AROW.US,D,20091022,000000,12.9493,13.1532,12.9152,13.041,69469.933586546,0
+AROW.US,D,20091023,000000,13.1005,13.2196,12.8008,12.8409,65582.830261954,0
+AROW.US,D,20091026,000000,12.8955,13.1269,12.8955,12.9493,26793.760185756,0
+AROW.US,D,20091027,000000,13.0293,13.1855,13.0116,13.0351,22665.890050072,0
+AROW.US,D,20091028,000000,13.0019,13.1766,12.9756,13.0614,29339.741145591,0
+AROW.US,D,20091029,000000,13.1513,13.1992,12.9386,13.0116,28896.115489411,0
+AROW.US,D,20091030,000000,12.96,12.96,12.6818,12.8721,72470.8101384,0
+AROW.US,D,20091102,000000,12.9648,13.0449,12.7346,12.9493,63121.886090717,0
+AROW.US,D,20091103,000000,12.8634,13.0576,12.7403,13.0507,57978.697189964,0
+AROW.US,D,20091104,000000,12.8721,13.0019,12.6818,12.6945,79624.145776858,0
+AROW.US,D,20091105,000000,12.8282,13.2245,12.6545,13.2245,37499.174692523,0
+AROW.US,D,20091106,000000,13.1172,13.1172,12.8682,12.9015,17120.057078005,0
+AROW.US,D,20091109,000000,13.0507,13.1766,12.9493,13.0654,24175.036912782,0
+AROW.US,D,20091110,000000,12.9814,13.0731,12.6906,12.7736,27424.876592701,0
+AROW.US,D,20091111,000000,12.8898,13.0781,12.8185,12.9541,42646.461751762,0
+AROW.US,D,20091112,000000,12.8838,12.9386,12.6545,12.6593,43728.37559224,0
+AROW.US,D,20091113,000000,12.7637,12.7824,12.6593,12.7092,19940.614656446,0
+AROW.US,D,20091116,000000,12.6545,12.7736,12.6369,12.7736,155340.69743669,0
+AROW.US,D,20091117,000000,12.7511,12.8068,12.6408,12.8068,37704.082616856,0
+AROW.US,D,20091118,000000,12.8497,12.8497,12.6369,12.6545,54628.452627123,0
+AROW.US,D,20091119,000000,12.6242,12.6984,12.507,12.6593,92932.915462273,0
+AROW.US,D,20091120,000000,12.6066,12.8497,12.6066,12.8409,40199.861135229,0
+AROW.US,D,20091123,000000,12.8682,13.041,12.756,12.9892,17575.977209645,0
+AROW.US,D,20091124,000000,12.96,13.0078,12.6593,12.7199,36313.782350258,0
+AROW.US,D,20091125,000000,12.8116,12.8116,12.4544,12.4953,60403.782474442,0
+AROW.US,D,20091127,000000,12.5013,12.6203,12.4397,12.4397,32676.666693351,0
+AROW.US,D,20091130,000000,12.4544,12.8116,12.1782,12.7989,104872.90021314,0
+AROW.US,D,20091201,000000,12.8116,13.0166,12.6545,12.96,56536.145402661,0
+AROW.US,D,20091202,000000,12.9648,13.121,12.9493,13.0293,23517.282475675,0
+AROW.US,D,20091203,000000,13.0858,13.0858,12.512,12.5822,21327.841304178,0
+AROW.US,D,20091204,000000,12.8185,12.9971,12.507,12.9814,36410.089074694,0
+AROW.US,D,20091207,000000,12.9814,13.0731,12.6818,12.8721,24334.865093763,0
+AROW.US,D,20091208,000000,12.7511,12.9756,12.6749,12.8682,24008.036954452,0
+AROW.US,D,20091209,000000,12.9229,13.0166,12.6642,13.0019,31926.703690293,0
+AROW.US,D,20091210,000000,13.0019,13.0858,12.7033,12.8116,28904.311806384,0
+AROW.US,D,20091211,000000,12.9249,12.9541,12.6945,12.6945,38244.014997472,0
+AROW.US,D,20091214,000000,12.8555,12.9648,12.7199,12.8682,15100.689483705,0
+AROW.US,D,20091215,000000,12.9015,12.9493,12.7092,12.756,39400.720230331,0
+AROW.US,D,20091216,000000,12.8995,12.9386,12.6593,12.6749,49781.35567703,0
+AROW.US,D,20091217,000000,12.6749,12.7931,12.3197,12.3373,67145.253184991,0
+AROW.US,D,20091218,000000,12.4983,12.9541,12.3481,12.9346,148829.74814101,0
+AROW.US,D,20091221,000000,12.8497,12.8995,12.5558,12.8838,48075.49720696,0
+AROW.US,D,20091222,000000,12.8185,13.0614,12.756,12.9152,26570.410548234,0
+AROW.US,D,20091223,000000,12.9493,13.0078,12.6593,12.9015,44945.528662776,0
+AROW.US,D,20091224,000000,12.9015,12.9756,12.7863,12.7931,7427.9122570637,0
+AROW.US,D,20091228,000000,12.6749,12.9152,12.6115,12.7316,79714.305263565,0
+AROW.US,D,20091229,000000,12.7931,12.7931,12.5949,12.6408,11802.696441569,0
+AROW.US,D,20091230,000000,12.5861,12.7736,12.4983,12.6984,32274.022622037,0
+AROW.US,D,20091231,000000,12.5608,12.7346,12.5608,12.6545,51109.159026706,0
+AROW.US,D,20100104,000000,12.6818,12.8185,12.6545,12.7033,38188.689857903,0
+AROW.US,D,20100105,000000,12.7257,12.7257,12.3373,12.3421,38779.849219603,0
+AROW.US,D,20100106,000000,12.3421,12.5314,12.3246,12.3246,36354.763935124,0
+AROW.US,D,20100107,000000,12.3715,12.512,12.3715,12.4612,28656.373217941,0
+AROW.US,D,20100108,000000,12.431,12.5354,12.431,12.5354,22623.883925584,0
+AROW.US,D,20100111,000000,12.6145,12.6311,12.3802,12.431,19328.964502312,0
+AROW.US,D,20100112,000000,12.3675,12.4749,12.3421,12.3518,21827.816639551,0
+AROW.US,D,20100113,000000,12.4241,12.5949,12.3861,12.507,37153.904840022,0
+AROW.US,D,20100114,000000,12.5013,12.5861,12.3715,12.5558,22363.650861681,0
+AROW.US,D,20100115,000000,12.5949,12.5949,12.3246,12.3246,49558.006039508,0
+AROW.US,D,20100119,000000,12.3246,12.6115,12.3246,12.6066,34229.868759793,0
+AROW.US,D,20100120,000000,12.5276,12.6408,12.4437,12.6115,48679.975583742,0
+AROW.US,D,20100121,000000,12.6476,12.8955,12.3421,12.6369,71381.724520572,0
+AROW.US,D,20100122,000000,12.6476,12.8068,12.3978,12.6311,39870.983916674,0
+AROW.US,D,20100125,000000,12.6642,12.7033,12.5354,12.5774,27258.901173991,0
+AROW.US,D,20100126,000000,12.5013,12.6066,12.0132,12.0668,64233.511580222,0
+AROW.US,D,20100127,000000,12.0424,12.4876,12.0424,12.4397,39326.953377571,0
+AROW.US,D,20100128,000000,12.4797,12.512,12.102,12.2718,41073.793432508,0
+AROW.US,D,20100129,000000,12.2601,13.1513,12.23,13.1513,330935.51865406,0
+AROW.US,D,20100201,000000,13.1386,13.1444,12.8223,12.9386,58870.046660811,0
+AROW.US,D,20100202,000000,12.9072,12.9453,12.4749,12.6642,45926.013080708,0
+AROW.US,D,20100203,000000,12.6145,12.6818,12.2046,12.308,94964.577532033,0
+AROW.US,D,20100204,000000,12.2718,12.3978,12.0474,12.184,91731.130486062,0
+AROW.US,D,20100205,000000,12.2494,12.3715,12.0181,12.3715,31255.630238102,0
+AROW.US,D,20100208,000000,12.3978,12.5013,12.0922,12.0972,29895.041620533,0
+AROW.US,D,20100209,000000,12.23,12.4612,12.1274,12.4437,44716.031787523,0
+AROW.US,D,20100210,000000,12.3715,12.6369,12.3608,12.4719,17793.179609438,0
+AROW.US,D,20100211,000000,12.431,12.834,12.431,12.8116,21574.755353,0
+AROW.US,D,20100212,000000,12.7199,12.9278,12.6476,12.9152,40050.278350466,0
+AROW.US,D,20100216,000000,12.9541,12.9892,12.0972,12.9072,34373.304306826,0
+AROW.US,D,20100217,000000,12.9493,13.0576,12.7863,12.9278,31371.403215351,0
+AROW.US,D,20100218,000000,12.9346,12.9971,12.9229,12.9493,15498.21085691,0
+AROW.US,D,20100219,000000,12.9648,13.0166,12.7863,12.834,37300.41400592,0
+AROW.US,D,20100222,000000,12.7824,12.8038,12.671,12.7736,23860.503248932,0
+AROW.US,D,20100223,000000,12.7824,13.0019,12.7443,12.9971,28337.741395603,0
+AROW.US,D,20100224,000000,12.9892,13.1122,12.9892,13.1122,16566.805682306,0
+AROW.US,D,20100225,000000,13.0166,13.0166,12.8838,13.0078,18262.41875616,0
+AROW.US,D,20100226,000000,12.6593,12.9229,12.4953,12.8038,37778.874009237,0
+AROW.US,D,20100301,000000,12.756,13.0654,12.4006,12.9971,52671.581949744,0
+AROW.US,D,20100302,000000,12.9541,13.285,12.7316,13.2479,49561.079658373,0
+AROW.US,D,20100303,000000,13.2313,13.2791,13.0731,13.1386,36690.81293103,0
+AROW.US,D,20100304,000000,13.0858,13.1815,13.0449,13.1327,14600.714148333,0
+AROW.US,D,20100305,000000,13.1649,13.5114,12.9892,13.5114,32855.961127142,0
+AROW.US,D,20100308,000000,13.4626,13.567,13.285,13.4587,39247.039287081,0
+AROW.US,D,20100309,000000,13.4587,13.5056,13.2791,13.3787,33565.967084955,0
+AROW.US,D,20100310,000000,13.3631,13.6158,13.2889,13.4051,52811.943877912,0
+AROW.US,D,20100311,000000,13.3397,13.4168,13.1932,13.3221,69541.651360063,0
+AROW.US,D,20100312,000000,13.3104,13.3494,12.9541,13.2704,28750.630863134,0
+AROW.US,D,20100315,000000,13.3006,13.3787,13.0858,13.2947,32635.685108484,0
+AROW.US,D,20100316,000000,13.3494,13.5495,13.2137,13.5495,34061.84426184,0
+AROW.US,D,20100317,000000,13.3221,13.6325,13.3221,13.6061,20470.301640846,0
+AROW.US,D,20100318,000000,13.407,13.5612,13.3445,13.3894,18460.154903141,0
+AROW.US,D,20100319,000000,13.4714,13.6198,13.0576,13.573,111410.48753899,0
+AROW.US,D,20100322,000000,13.489,13.6861,13.3748,13.6861,21843.184733876,0
+AROW.US,D,20100323,000000,13.6472,13.9252,13.3943,13.8677,22383.117114492,0
+AROW.US,D,20100324,000000,13.774,13.9546,13.7086,13.769,20498.988750252,0
+AROW.US,D,20100325,000000,13.8228,14.0248,13.5984,13.6599,10745.371552011,0
+AROW.US,D,20100326,000000,13.6686,13.8258,13.5885,13.774,27587.778392545,0
+AROW.US,D,20100329,000000,13.8482,13.8482,13.5837,13.5984,32554.746478372,0
+AROW.US,D,20100330,000000,13.6373,13.816,13.5885,13.6803,19895.534913092,0
+AROW.US,D,20100331,000000,13.5885,13.7907,13.5426,13.612,51212.637528494,0
+AROW.US,D,20100401,000000,13.6472,13.7409,13.0507,13.1444,31089.654819392,0
+AROW.US,D,20100405,000000,13.3397,13.6373,13.2947,13.6373,22167.963793943,0
+AROW.US,D,20100406,000000,13.5426,13.7164,13.4714,13.6861,8897.1020745299,0
+AROW.US,D,20100407,000000,13.6325,13.7086,13.4714,13.5426,14784.106740611,0
+AROW.US,D,20100408,000000,13.5339,13.7086,13.5339,13.6646,10639.84397098,0
+AROW.US,D,20100409,000000,13.6198,13.7164,13.489,13.5495,26814.250978189,0
+AROW.US,D,20100412,000000,13.7476,13.7476,13.3787,13.5154,38179.469001307,0
+AROW.US,D,20100413,000000,13.6255,13.6373,13.2704,13.5573,44258.06257664,0
+AROW.US,D,20100414,000000,13.6432,13.9877,13.5934,13.978,33201.230979642,0
+AROW.US,D,20100415,000000,13.9985,14.0493,13.816,13.9829,30343.789974821,0
+AROW.US,D,20100416,000000,13.9585,13.9936,13.816,13.8296,43150.535245621,0
+AROW.US,D,20100419,000000,13.816,14.0033,13.7349,13.8726,30471.85742753,0
+AROW.US,D,20100420,000000,13.816,14.1147,13.7125,14.1088,33920.45779405,0
+AROW.US,D,20100421,000000,14.1088,14.3167,13.978,14.224,37677.444586692,0
+AROW.US,D,20100422,000000,14.1,14.304,14.0121,14.2816,46918.791974101,0
+AROW.US,D,20100423,000000,14.2494,14.4241,14.1,14.3411,34290.316597471,0
+AROW.US,D,20100426,000000,14.2903,14.4046,13.9048,13.9936,60340.261017899,0
+AROW.US,D,20100427,000000,13.978,14.0717,13.7476,13.8258,35637.58619996,0
+AROW.US,D,20100428,000000,13.7633,14.4153,13.693,14.304,31442.096449245,0
+AROW.US,D,20100429,000000,14.3478,14.8262,14.1322,14.7959,62903.659151302,0
+AROW.US,D,20100430,000000,14.75,14.8535,14.0493,14.0717,50004.705314553,0
+AROW.US,D,20100503,000000,14.0873,14.4084,13.9585,14.4046,37363.935462463,0
+AROW.US,D,20100504,000000,14.2073,14.2073,13.6158,13.777,66724.167400487,0
+AROW.US,D,20100505,000000,13.6472,13.7907,13.4763,13.4763,31802.734396071,0
+AROW.US,D,20100506,000000,13.4412,13.6325,13.1591,13.3104,39194.787766376,0
+AROW.US,D,20100507,000000,13.3104,13.6803,13.0351,13.1386,70247.559159389,0
+AROW.US,D,20100510,000000,13.5885,14.0287,13.3055,13.9419,121323.93291821,0
+AROW.US,D,20100511,000000,13.7847,14.062,13.5426,14.018,65977.278016294,0
+AROW.US,D,20100512,000000,14.0678,14.304,13.8228,14.304,46177.025288017,0
+AROW.US,D,20100513,000000,14.224,14.5256,14.1361,14.3635,48476.09219903,0
+AROW.US,D,20100514,000000,14.2278,14.2278,13.7222,13.9252,34753.408506463,0
+AROW.US,D,20100517,000000,13.9829,14.0678,13.816,13.9155,15580.174026644,0
+AROW.US,D,20100518,000000,14.1322,14.1585,13.5495,13.6686,46544.835012194,0
+AROW.US,D,20100519,000000,13.6646,13.7086,13.3162,13.446,43202.786766326,0
+AROW.US,D,20100520,000000,13.2313,13.4109,12.8721,12.9152,52002.557576797,0
+AROW.US,D,20100521,000000,12.7637,13.1269,12.7637,12.9892,69653.326178824,0
+AROW.US,D,20100524,000000,12.9892,13.0166,12.4749,12.4983,33716.574409339,0
+AROW.US,D,20100525,000000,12.4076,12.8223,12.2982,12.7736,64771.394881596,0
+AROW.US,D,20100526,000000,12.8838,12.9814,12.468,12.512,72138.859300981,0
+AROW.US,D,20100527,000000,12.7697,13.1591,12.6593,13.1532,30161.421922165,0
+AROW.US,D,20100528,000000,13.1532,13.1532,12.7033,12.8995,44107.455252255,0
+AROW.US,D,20100601,000000,12.756,12.8555,12.4076,12.4544,85738.598238949,0
+AROW.US,D,20100602,000000,12.4183,12.9249,12.4183,12.8995,35540.254935901,0
+AROW.US,D,20100603,000000,12.9249,13.0956,12.9249,12.9941,20892.411964972,0
+AROW.US,D,20100604,000000,12.9015,12.9015,12.2494,12.3246,81035.961375511,0
+AROW.US,D,20100607,000000,12.4241,12.4749,12.146,12.1782,106910.70952063,0
+AROW.US,D,20100608,000000,12.1986,12.7931,12.0278,12.3421,53470.722854642,0
+AROW.US,D,20100609,000000,12.4983,12.6369,12.1411,12.3197,36869.082825199,0
+AROW.US,D,20100610,000000,12.4876,12.7637,12.4183,12.7511,28838.741270597,0
+AROW.US,D,20100611,000000,12.6203,12.7989,12.4983,12.7033,47294.798015252,0
+AROW.US,D,20100614,000000,12.7931,12.9346,12.7092,12.8038,57928.494748502,0
+AROW.US,D,20100615,000000,12.9756,12.9892,12.507,12.9072,55847.654776903,0
+AROW.US,D,20100616,000000,12.8223,12.9814,12.8008,12.8409,47217.957543627,0
+AROW.US,D,20100617,000000,12.8955,12.9941,12.8038,12.8555,26126.784892053,0
+AROW.US,D,20100618,000000,12.9493,12.9697,12.7736,12.8761,72313.031036664,0
+AROW.US,D,20100621,000000,12.9453,13.041,12.4797,12.5013,49418.668650961,0
+AROW.US,D,20100622,000000,12.6008,12.8223,12.4348,12.4348,32739.163610271,0
+AROW.US,D,20100623,000000,12.431,12.5608,12.431,12.468,10668.531080387,0
+AROW.US,D,20100624,000000,12.4485,12.5608,12.308,12.308,25710.821805658,0
+AROW.US,D,20100625,000000,12.3421,12.9152,12.23,12.7989,603757.10088809,0
+AROW.US,D,20100628,000000,12.7443,12.8223,12.431,12.4797,74837.496664444,0
+AROW.US,D,20100629,000000,12.2464,12.2464,11.7623,11.9,251269.3667527,0
+AROW.US,D,20100630,000000,11.9234,11.9234,11.6559,11.691,116120.29617978,0
+AROW.US,D,20100701,000000,11.7506,12.2826,11.5692,12.0005,203059.65485531,0
+AROW.US,D,20100702,000000,12.1128,12.1782,11.7663,11.8355,47144.190690867,0
+AROW.US,D,20100706,000000,12.0278,12.1362,11.7731,11.7731,31359.10873989,0
+AROW.US,D,20100707,000000,11.8561,12.2552,11.8561,12.2494,44072.620905118,0
+AROW.US,D,20100708,000000,12.3675,12.431,11.9,12.2426,64892.290556952,0
+AROW.US,D,20100709,000000,12.1782,12.304,12.0972,12.223,56684.703647802,0
+AROW.US,D,20100712,000000,12.1723,12.2601,11.9703,11.9917,54713.489415721,0
+AROW.US,D,20100713,000000,12.1586,12.5608,12.0864,12.4241,177674.63664934,0
+AROW.US,D,20100714,000000,12.3373,12.5013,12.3197,12.4076,61650.647194008,0
+AROW.US,D,20100715,000000,12.3929,12.4006,11.9956,12.0474,41659.8300961,0
+AROW.US,D,20100716,000000,12.0005,12.0005,11.5652,11.5652,90160.511246051,0
+AROW.US,D,20100719,000000,11.6813,11.7468,11.4178,11.4646,55249.32363785,0
+AROW.US,D,20100720,000000,11.3281,11.4997,11.206,11.4646,132290.6050285,0
+AROW.US,D,20100721,000000,11.5799,11.6375,11.0996,11.166,119597.5836557,0
+AROW.US,D,20100722,000000,11.3573,11.8815,11.3017,11.8355,105531.67918988,0
+AROW.US,D,20100723,000000,11.775,12.0424,11.6043,12.0367,83929.26126709,0
+AROW.US,D,20100726,000000,12.1508,12.3558,11.9049,12.2982,97973.65040086,0
+AROW.US,D,20100727,000000,12.3558,12.5354,12.3558,12.4076,49092.865051272,0
+AROW.US,D,20100728,000000,12.3558,12.4076,12.0571,12.1128,17870.020081063,0
+AROW.US,D,20100729,000000,12.2494,12.512,12.1128,12.2494,73084.509371778,0
+AROW.US,D,20100730,000000,12.0738,12.7697,12.0738,12.7697,164953.95270676,0
+AROW.US,D,20100802,000000,12.7824,13.0078,12.6945,13.0019,89452.554367481,0
+AROW.US,D,20100803,000000,12.9453,13.1591,12.834,12.8995,59790.083241065,0
+AROW.US,D,20100804,000000,12.9697,13.0654,12.9072,12.9756,42091.161276821,0
+AROW.US,D,20100805,000000,12.9152,12.9892,12.6945,12.6984,41110.676858888,0
+AROW.US,D,20100806,000000,12.591,12.7033,12.304,12.4797,44003.976750467,0
+AROW.US,D,20100809,000000,12.5657,12.9814,12.4006,12.9346,71307.957667812,0
+AROW.US,D,20100810,000000,12.756,12.8721,12.6115,12.7443,24589.975459557,0
+AROW.US,D,20100811,000000,12.4876,12.512,12.2661,12.308,76109.974874551,0
+AROW.US,D,20100812,000000,12.223,12.308,12.0972,12.2046,40941.627821314,0
+AROW.US,D,20100813,000000,12.146,12.2337,11.9117,11.9166,35429.604656762,0
+AROW.US,D,20100816,000000,11.9117,12.2046,11.9117,12.1128,36504.346719887,0
+AROW.US,D,20100817,000000,12.2826,12.4485,12.1274,12.3978,37419.260602033,0
+AROW.US,D,20100818,000000,12.4183,12.4797,12.2377,12.308,26059.165277022,0
+AROW.US,D,20100819,000000,12.2601,12.2982,11.6686,11.6736,53703.29334876,0
+AROW.US,D,20100820,000000,11.6432,11.7663,11.5476,11.6121,73973.809763382,0
+AROW.US,D,20100823,000000,11.9956,12.0424,11.7468,11.7506,86851.248268076,0
+AROW.US,D,20100824,000000,11.6783,12.0474,11.6783,11.7877,85875.886548252,0
+AROW.US,D,20100825,000000,11.7468,11.939,11.698,11.939,35976.70881473,0
+AROW.US,D,20100826,000000,11.9956,12.1225,11.7984,11.8024,93666.485831385,0
+AROW.US,D,20100827,000000,11.9703,12.4006,11.8678,12.3558,34873.279642198,0
+AROW.US,D,20100830,000000,12.3304,12.3304,11.9234,11.9234,68346.013621581,0
+AROW.US,D,20100831,000000,11.8434,12.1879,11.8101,11.8863,46131.945544663,0
+AROW.US,D,20100901,000000,12.102,12.3861,12.0972,12.3861,46813.26439307,0
+AROW.US,D,20100902,000000,12.3518,12.4241,12.1615,12.3802,20198.798641105,0
+AROW.US,D,20100903,000000,12.5013,12.6203,12.3861,12.591,26843.962627218,0
+AROW.US,D,20100907,000000,12.5558,12.5558,12.23,12.2426,74590.582615624,0
+AROW.US,D,20100908,000000,12.4124,12.4983,12.1723,12.223,58331.138819817,0
+AROW.US,D,20100909,000000,12.431,12.4397,12.2464,12.3802,43554.203856557,0
+AROW.US,D,20100910,000000,12.4485,12.4719,12.304,12.4397,16343.456044784,0
+AROW.US,D,20100913,000000,12.5314,12.9892,12.4241,12.9697,57165.212730362,0
+AROW.US,D,20100914,000000,12.9756,13.0654,12.8634,12.9892,34293.390216336,0
+AROW.US,D,20100915,000000,12.9697,13.1932,12.7697,13.1513,27493.520747352,0
+AROW.US,D,20100916,000000,13.121,13.1327,12.8898,12.8955,21574.755353,0
+AROW.US,D,20100917,000000,12.7092,12.9648,12.6749,12.7316,71179.890215103,0
+AROW.US,D,20100920,000000,12.7697,13.1952,12.308,13.1855,45376.859843497,0
+AROW.US,D,20100921,000000,13.1815,13.1815,12.512,12.8116,47242.546494547,0
+AROW.US,D,20100922,000000,12.8008,12.8008,12.5608,12.5949,18186.602824157,0
+AROW.US,D,20100923,000000,12.4953,12.834,12.2552,12.304,23426.098449346,0
+AROW.US,D,20100924,000000,12.512,13.0507,12.4544,13.0234,38233.769601256,0
+AROW.US,D,20100927,000000,13.0654,13.0654,12.6886,12.7199,17460.204232397,0
+AROW.US,D,20100928,000000,12.8068,13.0351,12.7403,13.0293,27601.097407627,0
+AROW.US,D,20100929,000000,12.9648,13.0351,12.8898,13.0351,43290.89717379,0
+AROW.US,D,20100930,000000,13.0868,13.201,12.9386,13.0731,33171.519330614,0
+AROW.US,D,20101001,000000,13.2196,13.2704,12.8838,13.1591,52027.146527718,0
+AROW.US,D,20101004,000000,12.8682,13.1055,12.8682,12.8995,32762.72802157,0
+AROW.US,D,20101005,000000,13.0731,13.2889,12.8955,13.285,48726.079866716,0
+AROW.US,D,20101006,000000,13.2196,13.3445,13.1708,13.2704,29885.820763938,0
+AROW.US,D,20101007,000000,13.3748,13.3748,12.9015,13.1386,36595.530746215,0
+AROW.US,D,20101008,000000,13.1815,13.3358,12.8682,13.3162,26993.54541198,0
+AROW.US,D,20101011,000000,13.2743,13.4236,13.1649,13.2527,22299.104865516,0
+AROW.US,D,20101012,000000,13.1855,13.325,13.1708,13.3221,20750.000957561,0
+AROW.US,D,20101013,000000,13.3699,13.4168,13.2069,13.3845,47687.19669035,0
+AROW.US,D,20101014,000000,13.4109,13.4529,13.2137,13.3943,35497.224271791,0
+AROW.US,D,20101015,000000,13.5495,13.5495,13.2372,13.3845,61013.383549333,0
+AROW.US,D,20101018,000000,13.3358,13.5281,13.3358,13.5221,44035.737478739,0
+AROW.US,D,20101019,000000,13.4656,13.6646,13.2947,13.446,42971.24081183,0
+AROW.US,D,20101020,000000,13.5612,13.6472,13.4656,13.5154,31116.292849556,0
+AROW.US,D,20101021,000000,13.6158,13.6325,13.0956,13.3221,42703.835970576,0
+AROW.US,D,20101022,000000,13.407,13.6198,13.407,13.6198,24080.77926759,0
+AROW.US,D,20101025,000000,13.7086,13.7573,13.5885,13.6012,26710.772476401,0
+AROW.US,D,20101026,000000,13.5154,13.6686,13.5154,13.5339,17560.60911532,0
+AROW.US,D,20101027,000000,13.4587,13.7086,13.2313,13.3289,25795.858594255,0
+AROW.US,D,20101028,000000,13.3748,13.3748,13.0351,13.0576,34803.610947925,0
+AROW.US,D,20101029,000000,13.0126,13.3211,12.514,12.7159,228400.61785755,0
+AROW.US,D,20101101,000000,12.7863,12.8634,12.512,12.8008,112192.21127031,0
+AROW.US,D,20101102,000000,12.9814,13.2918,12.9386,13.2918,48767.061451583,0
+AROW.US,D,20101103,000000,13.2704,13.612,13.203,13.5837,42380.081450129,0
+AROW.US,D,20101104,000000,13.777,14.0765,13.7516,14.0765,75939.901297355,0
+AROW.US,D,20101105,000000,14.0765,14.0765,13.7907,13.8618,53906.152193849,0
+AROW.US,D,20101108,000000,13.8433,14.062,13.7349,14.062,14068.97808469,0
+AROW.US,D,20101109,000000,14.1175,14.2816,13.9546,13.9985,27577.532996329,0
+AROW.US,D,20101110,000000,14.0424,14.3391,13.9195,14.3391,26709.74793678,0
+AROW.US,D,20101111,000000,14.1712,14.2776,14.1274,14.224,13969.597741388,0
+AROW.US,D,20101112,000000,14.062,14.062,13.855,13.9936,15563.781392697,0
+AROW.US,D,20101115,000000,14.1419,14.2816,14.0678,14.1068,20515.3813842,0
+AROW.US,D,20101116,000000,14.0083,14.0287,13.8979,13.9623,18040.093658259,0
+AROW.US,D,20101117,000000,14.0424,14.1468,13.8482,13.9712,37425.407839763,0
+AROW.US,D,20101118,000000,14.1468,14.3635,14.1214,14.2737,28192.256769327,0
+AROW.US,D,20101119,000000,14.2962,14.3478,14.0493,14.3421,33369.255477595,0
+AROW.US,D,20101122,000000,14.3216,14.3216,13.8921,14.1088,15061.756978082,0
+AROW.US,D,20101123,000000,13.8726,14.1752,13.8726,14.0356,20184.455086402,0
+AROW.US,D,20101124,000000,14.1585,14.3889,14.1147,14.382,23743.705732062,0
+AROW.US,D,20101126,000000,14.2522,14.4632,14.2522,14.3635,3122.7967668318,0
+AROW.US,D,20101129,000000,14.263,14.5802,14.18,14.5597,13731.904549162,0
+AROW.US,D,20101130,000000,14.4298,14.5656,14.3334,14.5656,50835.606947722,0
+AROW.US,D,20101201,000000,14.5968,14.5968,14.2903,14.5139,53434.863967884,0
+AROW.US,D,20101202,000000,14.4729,14.5968,14.1859,14.426,40899.621696825,0
+AROW.US,D,20101203,000000,14.3216,14.3391,14.1712,14.3264,19016.479917705,0
+AROW.US,D,20101206,000000,14.3391,14.3391,14.263,14.304,24985.447753519,0
+AROW.US,D,20101207,000000,14.3391,14.3391,14.2903,14.3391,44475.264976433,0
+AROW.US,D,20101208,000000,14.307,14.3635,14.2278,14.3391,36313.782350258,0
+AROW.US,D,20101209,000000,14.426,14.426,14.3324,14.3772,32671.543995242,0
+AROW.US,D,20101210,000000,14.3772,14.4387,14.3478,14.4153,38216.352427688,0
+AROW.US,D,20101213,000000,14.4153,14.51,14.382,14.51,35831.224188454,0
+AROW.US,D,20101214,000000,14.5929,14.5929,14.4669,14.505,30324.32372201,0
+AROW.US,D,20101215,000000,14.5441,14.587,14.4729,14.4933,37682.567284801,0
+AROW.US,D,20101216,000000,14.5968,14.6719,14.4191,14.5597,61963.131778615,0
+AROW.US,D,20101217,000000,14.5968,14.7589,14.3967,14.426,64545.99616483,0
+AROW.US,D,20101220,000000,14.6846,14.6846,14.263,14.4729,23856.405090446,0
+AROW.US,D,20101221,000000,14.587,14.6798,14.4046,14.6408,33789.316722478,0
+AROW.US,D,20101222,000000,14.6544,14.8624,14.5441,14.7793,37997.100948651,0
+AROW.US,D,20101223,000000,14.7793,14.7793,14.6261,14.6544,14901.928797102,0
+AROW.US,D,20101227,000000,14.6582,14.6582,14.2522,14.6339,23241.681317447,0
+AROW.US,D,20101228,000000,14.505,14.6339,14.505,14.5929,11853.923422652,0
+AROW.US,D,20101229,000000,14.3401,14.4669,14.3401,14.4231,15414.198607934,0
+AROW.US,D,20101230,000000,14.4983,14.55,14.4338,14.4425,12757.56736896,0
+AROW.US,D,20101231,000000,14.4016,14.5568,14.3411,14.3411,17122.106157248,0
+AROW.US,D,20110103,000000,14.4993,14.6437,14.4387,14.55,38739.892174358,0
+AROW.US,D,20110104,000000,14.6085,14.6085,14.1147,14.1214,31313.004456916,0
+AROW.US,D,20110105,000000,14.1361,14.3391,14.1361,14.3391,31118.3419288,0
+AROW.US,D,20110106,000000,14.3107,14.3107,13.9623,14.0121,35015.690649609,0
+AROW.US,D,20110107,000000,14.0287,14.2689,13.8833,13.9252,76232.91962915,0
+AROW.US,D,20110110,000000,13.9048,14.0356,13.5984,13.9673,36918.26072704,0
+AROW.US,D,20110111,000000,14.0121,14.1,13.8433,13.8433,22684.331763262,0
+AROW.US,D,20110112,000000,13.9936,14.1175,13.935,13.978,20987.694149787,0
+AROW.US,D,20110113,000000,13.8833,13.9712,13.6861,13.6861,15190.848970411,0
+AROW.US,D,20110114,000000,13.7573,14.0824,13.6599,14.0287,47886.981916574,0
+AROW.US,D,20110118,000000,13.8394,13.9458,13.4656,13.5027,42100.382133416,0
+AROW.US,D,20110119,000000,13.5027,13.5027,13.0351,13.1181,42367.78697467,0
+AROW.US,D,20110120,000000,13.041,13.5495,13.041,13.0781,47557.080158398,0
+AROW.US,D,20110121,000000,13.2372,13.2704,12.9541,12.9541,52303.772225567,0
+AROW.US,D,20110124,000000,12.9541,13.2137,12.9541,13.0694,61862.726895692,0
+AROW.US,D,20110125,000000,13.0019,13.3631,12.9941,13.1591,86667.855675798,0
+AROW.US,D,20110126,000000,13.1591,13.407,13.0449,13.2791,54823.115155239,0
+AROW.US,D,20110127,000000,13.3055,13.4051,13.0351,13.0449,32855.961127142,0
+AROW.US,D,20110128,000000,13.0166,13.0166,12.4544,12.4544,150267.17723021,0
+AROW.US,D,20110131,000000,12.5822,12.7764,11.777,11.8209,441797.87749545,0
+AROW.US,D,20110201,000000,11.9878,12.3558,11.8815,12.3246,170947.50949349,0
+AROW.US,D,20110202,000000,12.2377,12.4076,12.184,12.3608,28542.649319936,0
+AROW.US,D,20110203,000000,12.3752,12.4671,12.2016,12.4056,31815.028871531,0
+AROW.US,D,20110204,000000,12.4124,12.4749,12.1723,12.3715,65227.315013236,0
+AROW.US,D,20110207,000000,12.431,12.5949,12.4124,12.4719,25005.938545952,0
+AROW.US,D,20110208,000000,12.4544,12.4612,12.23,12.3421,89588.818137162,0
+AROW.US,D,20110209,000000,12.304,12.3147,12.1986,12.2337,15855.775184871,0
+AROW.US,D,20110210,000000,12.1859,12.3538,12.1859,12.2738,59224.537369907,0
+AROW.US,D,20110211,000000,12.1742,12.4719,12.1742,12.4671,56124.280474752,0
+AROW.US,D,20110214,000000,12.4749,12.512,12.3304,12.3518,30272.072201305,0
+AROW.US,D,20110215,000000,12.2718,12.4953,12.2718,12.4544,44475.264976433,0
+AROW.US,D,20110216,000000,12.4602,12.633,12.3909,12.6164,49902.251352386,0
+AROW.US,D,20110218,000000,12.6164,12.7481,12.591,12.7481,11279.156694898,0
+AROW.US,D,20110222,000000,12.6886,12.8097,12.4983,12.5217,83229.500705493,0
+AROW.US,D,20110223,000000,12.6837,12.7003,12.4231,12.5784,53791.403756223,0
+AROW.US,D,20110224,000000,12.6203,12.7423,12.591,12.7159,49788.527454382,0
+AROW.US,D,20110225,000000,12.6974,13.0614,12.6428,13.0068,90092.89163102,0
+AROW.US,D,20110228,000000,13.1523,13.3806,12.9269,13.0604,125109.60682025,0
+AROW.US,D,20110301,000000,13.1669,13.201,12.7159,12.7774,95124.405713012,0
+AROW.US,D,20110302,000000,13.1601,13.1601,12.5314,12.6925,92674.731477614,0
+AROW.US,D,20110303,000000,12.7941,13.0868,12.7941,12.9697,35584.310139633,0
+AROW.US,D,20110304,000000,13.0009,13.0009,12.5949,12.7326,38304.46283515,0
+AROW.US,D,20110307,000000,12.8536,12.9961,12.512,12.6076,33428.678775652,0
+AROW.US,D,20110308,000000,12.671,12.8751,12.671,12.8058,27381.845928591,0
+AROW.US,D,20110309,000000,12.7941,13.0351,12.7481,12.9961,59799.30409766,0
+AROW.US,D,20110310,000000,12.8536,12.8536,12.5314,12.5314,40937.529662827,0
+AROW.US,D,20110311,000000,12.5354,12.7209,12.4983,12.5715,48193.319263451,0
+AROW.US,D,20110314,000000,12.4719,12.6076,12.3705,12.4534,43457.89713212,0
+AROW.US,D,20110315,000000,12.2738,12.6555,12.2016,12.5061,80161.00453861,0
+AROW.US,D,20110316,000000,12.6076,12.6262,12.3207,12.4173,96265.742851546,0
+AROW.US,D,20110317,000000,12.5735,12.6583,12.4719,12.5334,22477.374759686,0
+AROW.US,D,20110318,000000,12.6203,12.7003,12.5013,12.6974,67477.20402241,0
+AROW.US,D,20110321,000000,12.6886,12.8878,12.6886,12.8878,25748.729771659,0
+AROW.US,D,20110322,000000,12.8809,12.959,12.8204,12.8809,32623.390633024,0
+AROW.US,D,20110323,000000,12.7843,13.0614,12.6925,12.9697,128336.90662849,0
+AROW.US,D,20110324,000000,13.0868,13.0868,12.8165,12.9747,22501.963710606,0
+AROW.US,D,20110325,000000,13.0068,13.1835,12.7998,12.8097,31372.427754972,0
+AROW.US,D,20110328,000000,12.8438,13.0293,12.7716,12.8165,60936.543077707,0
+AROW.US,D,20110329,000000,12.9269,13.0225,12.8751,13.0225,9770.0098321876,0
+AROW.US,D,20110330,000000,13.0507,13.0576,12.9961,13.0576,10766.886884066,0
+AROW.US,D,20110331,000000,12.9747,13.0614,12.9043,13.0313,23878.944962122,0
+AROW.US,D,20110401,000000,13.0293,13.2089,12.9638,13.1932,60508.285515852,0
+AROW.US,D,20110404,000000,13.2391,13.2391,13.0449,13.0898,33282.169609753,0
+AROW.US,D,20110405,000000,13.121,13.2166,13.0009,13.0694,36800.438670548,0
+AROW.US,D,20110406,000000,13.0654,13.286,13.0108,13.2206,23122.834721334,0
+AROW.US,D,20110407,000000,13.2343,13.2343,12.9697,12.9874,42712.032287549,0
+AROW.US,D,20110408,000000,13.0898,13.0898,12.7003,12.7003,29435.023330406,0
+AROW.US,D,20110411,000000,12.7003,12.9062,12.5314,12.5949,99271.742101508,0
+AROW.US,D,20110412,000000,12.5578,12.7316,12.5578,12.5578,14130.45046199,0
+AROW.US,D,20110413,000000,12.6925,12.7003,12.3792,12.4797,49340.803639715,0
+AROW.US,D,20110414,000000,12.4534,12.6662,12.4006,12.5061,63937.419629561,0
+AROW.US,D,20110415,000000,12.4797,12.5354,12.3752,12.4739,182661.07098798,0
+AROW.US,D,20110418,000000,12.3655,12.4797,12.3655,12.3752,20633.20344069,0
+AROW.US,D,20110419,000000,12.4602,12.7716,12.2875,12.3655,117368.18543895,0
+AROW.US,D,20110420,000000,12.6203,12.7364,12.5013,12.711,30039.501707187,0
+AROW.US,D,20110421,000000,12.7481,12.8262,12.5822,12.6164,26483.324680392,0
+AROW.US,D,20110425,000000,12.5061,12.7052,12.5061,12.5861,21598.319764298,0
+AROW.US,D,20110426,000000,12.5949,13.0868,12.5949,12.8321,70117.442627438,0
+AROW.US,D,20110427,000000,12.838,12.8701,12.6662,12.7276,41242.842470082,0
+AROW.US,D,20110428,000000,12.7423,12.9443,12.6428,12.9132,47054.031204161,0
+AROW.US,D,20110429,000000,12.9005,13.1552,12.8682,13.0838,20072.780267641,0
+AROW.US,D,20110502,000000,13.1064,13.1064,12.6613,12.6613,22108.540495887,0
+AROW.US,D,20110503,000000,12.6632,12.7989,12.4612,12.673,46945.430004265,0
+AROW.US,D,20110504,000000,12.7276,12.7941,12.5422,12.5422,25461.858677593,0
+AROW.US,D,20110505,000000,12.4241,12.6583,12.2963,12.3645,37937.677650595,0
+AROW.US,D,20110506,000000,12.4719,12.5978,12.3324,12.3909,31366.280517242,0
+AROW.US,D,20110509,000000,12.3508,12.5422,12.305,12.5354,15321.990041984,0
+AROW.US,D,20110510,000000,12.5949,12.7716,12.3851,12.7716,25515.13473792,0
+AROW.US,D,20110511,000000,12.7033,12.7707,12.5803,12.6028,24467.030704957,0
+AROW.US,D,20110512,000000,12.5715,12.8701,12.5276,12.8536,53757.593948708,0
+AROW.US,D,20110513,000000,12.8008,12.8467,12.6135,12.6212,24180.159610891,0
+AROW.US,D,20110516,000000,12.5217,12.6555,12.4475,12.4534,37849.567243132,0
+AROW.US,D,20110517,000000,12.4056,12.6691,12.4056,12.5286,25847.085575338,0
+AROW.US,D,20110518,000000,12.5667,12.7843,12.5667,12.7843,17307.54782877,0
+AROW.US,D,20110519,000000,12.7843,12.8663,12.6076,12.6203,39339.247853031,0
+AROW.US,D,20110520,000000,12.5871,12.5871,12.3752,12.4173,77391.673941252,0
+AROW.US,D,20110523,000000,12.3909,12.512,12.2474,12.4056,56878.341636296,0
+AROW.US,D,20110524,000000,12.4886,12.4886,12.2963,12.3705,34524.936170832,0
+AROW.US,D,20110525,000000,12.3012,12.5978,12.3012,12.4886,28623.587950048,0
+AROW.US,D,20110526,000000,12.429,12.6818,12.4006,12.6818,18756.246853802,0
+AROW.US,D,20110527,000000,12.7403,12.7453,12.6174,12.6583,8814.1143651751,0
+AROW.US,D,20110531,000000,12.7677,12.9386,12.6828,12.9239,90480.16760801,0
+AROW.US,D,20110601,000000,12.8868,12.9531,12.513,12.513,55362.022996234,0
+AROW.US,D,20110602,000000,12.6867,12.8429,12.5227,12.8038,24821.521414053,0
+AROW.US,D,20110603,000000,12.6359,12.837,12.5227,12.5286,47464.871592448,0
+AROW.US,D,20110606,000000,12.5675,12.752,12.508,12.508,42687.443336629,0
+AROW.US,D,20110607,000000,12.592,12.7403,12.5286,12.6028,30848.888008302,0
+AROW.US,D,20110608,000000,12.5384,12.7033,12.508,12.6212,36260.506289931,0
+AROW.US,D,20110609,000000,12.6456,12.752,12.5013,12.508,28757.802640486,0
+AROW.US,D,20110610,000000,12.5013,12.6691,12.3274,12.3792,22967.104698841,0
+AROW.US,D,20110613,000000,12.5334,12.6359,12.2514,12.2514,40992.854802397,0
+AROW.US,D,20110614,000000,12.3792,12.7931,12.3274,12.7403,45475.215647176,0
+AROW.US,D,20110615,000000,12.673,12.673,12.3401,12.4114,39192.738687134,0
+AROW.US,D,20110616,000000,12.4983,12.8741,12.4759,12.7618,33787.267643234,0
+AROW.US,D,20110617,000000,12.8701,12.9971,12.752,12.8038,73716.650318344,0
+AROW.US,D,20110620,000000,12.6583,13.0019,12.6583,12.9005,18953.983000783,0
+AROW.US,D,20110621,000000,13.0019,13.0078,12.6867,12.9638,41705.934379075,0
+AROW.US,D,20110622,000000,12.9005,13.0459,12.7647,12.7647,25074.582700604,0
+AROW.US,D,20110623,000000,12.752,12.9005,12.5431,12.9005,28804.931463082,0
+AROW.US,D,20110624,000000,12.8467,12.8975,12.7403,12.8751,96496.26426642,0
+AROW.US,D,20110627,000000,12.8312,12.9638,12.8312,12.959,28720.919214106,0
+AROW.US,D,20110628,000000,12.7989,13.0624,12.7931,12.9697,29288.514164507,0
+AROW.US,D,20110629,000000,13.0303,13.037,12.8526,12.9005,23442.491083293,0
+AROW.US,D,20110630,000000,12.9697,13.0547,12.8389,13.0176,14402.978001352,0
+AROW.US,D,20110701,000000,13.0176,13.2644,12.9386,13.12,41436.480458578,0
+AROW.US,D,20110705,000000,13.0078,13.1239,12.9249,13.0624,17647.694983161,0
+AROW.US,D,20110706,000000,13.0019,13.2216,12.9005,13.201,22923.04949511,0
+AROW.US,D,20110707,000000,13.2577,13.327,13.2372,13.3172,37383.401715274,0
+AROW.US,D,20110708,000000,13.163,13.1815,12.8253,13.1083,16346.529663648,0
+AROW.US,D,20110711,000000,12.9756,13.1142,12.9062,12.9443,28078.532871322,0
+AROW.US,D,20110712,000000,12.9756,13.2127,12.9269,12.9756,39206.057702215,0
+AROW.US,D,20110713,000000,13.1142,13.1142,12.4534,12.9005,134107.1137777,0
+AROW.US,D,20110714,000000,12.7881,12.959,12.6456,12.673,25583.778892571,0
+AROW.US,D,20110715,000000,12.6974,12.9638,12.6974,12.9062,40073.842761765,0
+AROW.US,D,20110718,000000,12.8429,12.9473,12.714,12.7453,12516.800557868,0
+AROW.US,D,20110719,000000,12.8185,13.2283,12.755,13.1962,38712.229604572,0
+AROW.US,D,20110720,000000,13.2313,13.2313,13.0459,13.0624,22697.650778344,0
+AROW.US,D,20110721,000000,13.0078,13.2577,12.9386,13.245,77966.440669006,0
+AROW.US,D,20110722,000000,13.245,13.245,13.037,13.1982,17886.412715009,0
+AROW.US,D,20110725,000000,13.0234,13.1025,12.8467,12.8945,19643.498166163,0
+AROW.US,D,20110726,000000,12.8741,12.9697,12.6603,12.6974,87173.9782489,0
+AROW.US,D,20110727,000000,12.6818,12.714,12.4749,12.5013,50948.306306105,0
+AROW.US,D,20110728,000000,12.5685,12.711,12.552,12.7062,24730.337387725,0
+AROW.US,D,20110729,000000,12.5754,13.1386,12.5637,12.8204,87432.162233559,0
+AROW.US,D,20110801,000000,12.9249,12.9326,12.7881,12.8429,36336.322221934,0
+AROW.US,D,20110802,000000,12.8292,13.038,12.6769,12.798,37580.113322634,0
+AROW.US,D,20110803,000000,12.8594,13.0878,12.6867,13.0527,52600.88871585,0
+AROW.US,D,20110804,000000,13.0468,13.0664,12.6369,12.671,40904.744394933,0
+AROW.US,D,20110805,000000,12.6945,12.8526,12.6135,12.6456,32354.961252148,0
+AROW.US,D,20110808,000000,12.4983,12.8204,12.2426,12.2426,116042.43116852,0
+AROW.US,D,20110809,000000,12.3528,13.037,12.0591,12.959,86441.43241941,0
+AROW.US,D,20110810,000000,12.6174,12.7316,12.1049,12.1049,130343.97974734,0
+AROW.US,D,20110811,000000,12.1929,12.8868,12.1929,12.6974,73582.435627906,0
+AROW.US,D,20110812,000000,12.7736,12.8185,12.2591,12.2826,47485.362384881,0
+AROW.US,D,20110815,000000,12.5735,12.7403,12.4387,12.673,19474.449128588,0
+AROW.US,D,20110816,000000,12.6028,12.7082,12.2845,12.4006,46395.252227431,0
+AROW.US,D,20110817,000000,12.5247,12.7276,12.4759,12.508,25891.14077907,0
+AROW.US,D,20110818,000000,12.4886,12.4886,12.1469,12.1596,70800.810555089,0
+AROW.US,D,20110819,000000,12.1225,12.3997,12.1069,12.1128,74339.570408315,0
+AROW.US,D,20110822,000000,12.3743,12.5247,12.1596,12.2016,21157.767726983,0
+AROW.US,D,20110823,000000,12.2093,12.6311,12.1128,12.6311,96462.454458906,0
+AROW.US,D,20110824,000000,12.508,12.7921,12.3695,12.755,39415.063785034,0
+AROW.US,D,20110825,000000,12.8008,12.8692,12.3481,12.4339,51124.527121032,0
+AROW.US,D,20110826,000000,12.3832,12.7159,12.308,12.4886,45694.467126213,0
+AROW.US,D,20110829,000000,12.5842,13.0176,12.5812,13.0126,48913.570617481,0
+AROW.US,D,20110830,000000,12.9386,13.0243,12.7159,12.9697,25255.926213638,0
+AROW.US,D,20110831,000000,13.0313,13.0614,12.6974,12.7453,57112.961209657,0
+AROW.US,D,20110901,000000,12.7921,12.9269,12.3441,12.3695,50122.527371045,0
+AROW.US,D,20110902,000000,12.2464,12.5949,12.102,12.1137,64527.55445164,0
+AROW.US,D,20110906,000000,11.9898,12.4886,11.9624,12.429,63859.554618315,0
+AROW.US,D,20110907,000000,12.5949,12.9269,12.3481,12.8965,70968.835053041,0
+AROW.US,D,20110908,000000,12.8068,12.8068,12.3959,12.4759,46945.430004265,0
+AROW.US,D,20110909,000000,12.4807,12.552,12.2534,12.3588,70786.467000385,0
+AROW.US,D,20110912,000000,12.3588,12.7736,12.1635,12.7219,72090.705938764,0
+AROW.US,D,20110913,000000,12.8008,12.8575,12.6476,12.8185,53394.906922639,0
+AROW.US,D,20110914,000000,12.9005,13.038,12.7336,12.9756,70946.295181364,0
+AROW.US,D,20110915,000000,12.9971,13.1035,12.8419,12.9473,25434.196107807,0
+AROW.US,D,20110916,000000,13.0761,13.0888,12.8068,13.082,80236.820470613,0
+AROW.US,D,20110919,000000,12.5949,12.7921,12.4612,12.552,36041.254810895,0
+AROW.US,D,20110920,000000,12.6311,12.7736,12.3635,12.3635,44621.774142331,0
+AROW.US,D,20110921,000000,12.4387,12.468,12.2309,12.2309,62185.456876516,0
+AROW.US,D,20110922,000000,12.1596,12.308,11.9624,11.983,76788.220104092,0
+AROW.US,D,20110923,000000,12.0357,12.2826,11.9771,12.1128,30874.501498843,0
+AROW.US,D,20110926,000000,12.2591,12.4231,12.0952,12.3528,47239.472875682,0
+AROW.US,D,20110927,000000,12.4105,12.6047,12.1225,12.2826,66845.063075844,0
+AROW.US,D,20110928,000000,12.2933,12.3899,11.8863,11.8863,38910.990291176,0
+AROW.US,D,20110929,000000,12.1909,12.3256,11.9097,12.2933,42500.977125487,0
+AROW.US,D,20110930,000000,12.0795,12.2309,11.9361,11.9614,81857.642152085,0
+AROW.US,D,20111003,000000,11.899,12.2534,11.6052,11.614,81326.930628064,0
+AROW.US,D,20111004,000000,11.5984,12.4759,11.5565,12.3743,124196.74201735,0
+AROW.US,D,20111005,000000,12.3256,12.3635,12.0307,12.2417,39228.597573891,0
+AROW.US,D,20111006,000000,12.1469,12.304,12.0454,12.2933,45641.191065886,0
+AROW.US,D,20111007,000000,12.3588,12.3588,11.7937,11.8815,36866.009206335,0
+AROW.US,D,20111010,000000,11.9624,12.2016,11.8815,12.1859,48316.264018051,0
+AROW.US,D,20111011,000000,12.0855,12.4163,12.0855,12.3481,59005.285890871,0
+AROW.US,D,20111012,000000,12.2534,12.4719,12.2534,12.4534,36098.629029708,0
+AROW.US,D,20111013,000000,12.3635,12.3635,12.0952,12.2826,20873.970251782,0
+AROW.US,D,20111014,000000,12.3314,12.4056,12.1069,12.3997,40815.609447849,0
+AROW.US,D,20111017,000000,12.3441,12.3441,12.0659,12.0912,67098.124362395,0
+AROW.US,D,20111018,000000,12.2933,12.7374,12.1675,12.6652,79127.244060351,0
+AROW.US,D,20111019,000000,12.5949,12.671,12.3997,12.4105,59007.334970115,0
+AROW.US,D,20111020,000000,12.6135,12.6476,12.0952,12.5685,55652.992248786,0
+AROW.US,D,20111021,000000,12.5812,12.6886,12.2093,12.6311,51087.643694652,0
+AROW.US,D,20111024,000000,12.6242,12.8038,12.2718,12.6769,60337.187399034,0
+AROW.US,D,20111025,000000,12.6008,12.6008,12.2036,12.2562,51676.753977109,0
+AROW.US,D,20111026,000000,12.4056,12.552,12.1411,12.3997,57548.390548865,0
+AROW.US,D,20111027,000000,12.6135,12.8965,12.5013,12.8643,114692.08794718,0
+AROW.US,D,20111028,000000,12.7736,12.9005,12.6555,12.671,33573.138862306,0
+AROW.US,D,20111031,000000,12.5295,12.7677,12.4026,12.5451,93760.743476577,0
+AROW.US,D,20111101,000000,12.3608,12.5578,12.102,12.2036,98903.93237733,0
+AROW.US,D,20111102,000000,12.4231,12.6311,12.3256,12.5901,31519.961460491,0
+AROW.US,D,20111103,000000,12.633,12.8848,12.3879,12.877,59791.107780687,0
+AROW.US,D,20111104,000000,12.633,12.7716,12.5578,12.5822,23865.625947041,0
+AROW.US,D,20111107,000000,12.5842,12.9005,12.3635,12.7336,60758.273183538,0
+AROW.US,D,20111108,000000,12.5685,12.8926,12.552,12.8457,44438.381550053,0
+AROW.US,D,20111109,000000,12.6154,12.6857,12.3481,12.3608,69705.577699529,0
+AROW.US,D,20111110,000000,12.5754,12.672,12.4797,12.5949,44907.620696775,0
+AROW.US,D,20111111,000000,12.5949,12.7941,12.5949,12.7657,33188.936504183,0
+AROW.US,D,20111114,000000,12.671,12.671,12.3382,12.4475,30617.342053806,0
+AROW.US,D,20111115,000000,12.3997,12.7374,12.3997,12.7003,49439.159443394,0
+AROW.US,D,20111116,000000,12.5998,12.8643,12.3782,12.3782,55900.930837229,0
+AROW.US,D,20111117,000000,12.429,12.5441,12.3899,12.3997,42931.283766585,0
+AROW.US,D,20111118,000000,12.4749,12.5754,12.3997,12.5695,32153.12694668,0
+AROW.US,D,20111121,000000,12.3782,12.4807,12.308,12.3481,80581.065783492,0
+AROW.US,D,20111122,000000,12.3608,12.5013,12.1137,12.1772,91712.688772871,0
+AROW.US,D,20111123,000000,12.1479,12.1929,11.7633,11.7692,52469.747644277,0
+AROW.US,D,20111125,000000,11.8171,11.9429,11.5984,11.5984,21625.982334083,0
+AROW.US,D,20111128,000000,11.9361,12.1548,11.898,12.1548,63809.352176853,0
+AROW.US,D,20111129,000000,12.2913,12.2913,12.0151,12.0454,18870.995291428,0
+AROW.US,D,20111130,000000,12.5013,12.8643,12.1099,12.8643,118870.16052432,0
+AROW.US,D,20111201,000000,12.7189,12.7764,12.4378,12.4427,43886.154693975,0
+AROW.US,D,20111202,000000,12.6066,12.757,12.3822,12.4329,28578.508206695,0
+AROW.US,D,20111205,000000,12.4329,12.757,12.4095,12.6857,51318.165109526,0
+AROW.US,D,20111206,000000,12.6565,12.7941,12.514,12.6115,22212.018997675,0
+AROW.US,D,20111207,000000,12.5637,12.7998,12.4886,12.7657,28908.40996487,0
+AROW.US,D,20111208,000000,12.5578,12.6066,12.2337,12.2377,40801.265893146,0
+AROW.US,D,20111209,000000,12.3012,12.7764,12.2562,12.7082,44428.136153837,0
+AROW.US,D,20111212,000000,12.4719,12.6623,12.2728,12.552,44771.356927093,0
+AROW.US,D,20111213,000000,12.6203,12.6672,12.2562,12.2865,39559.523871689,0
+AROW.US,D,20111214,000000,12.3187,12.6565,12.2103,12.5842,84239.696772455,0
+AROW.US,D,20111215,000000,12.7657,12.7764,12.4036,12.7257,108666.77043216,0
+AROW.US,D,20111216,000000,12.7764,12.7764,12.552,12.5822,98502.312845639,0
+AROW.US,D,20111219,000000,12.672,12.7453,12.2426,12.2796,53945.084699473,0
+AROW.US,D,20111220,000000,12.4749,12.757,12.4749,12.752,57000.261851274,0
+AROW.US,D,20111221,000000,12.5822,12.7764,12.508,12.752,18739.854219856,0
+AROW.US,D,20111222,000000,12.757,12.8058,12.6935,12.7453,29666.569284901,0
+AROW.US,D,20111223,000000,12.7843,12.8028,12.6154,12.7403,50827.410630749,0
+AROW.US,D,20111227,000000,12.7403,12.8448,12.672,12.7346,55301.575158555,0
+AROW.US,D,20111228,000000,12.7453,12.7764,12.6008,12.6154,25720.042662253,0
+AROW.US,D,20111229,000000,12.6857,12.9005,12.672,12.9005,24088.975584563,0
+AROW.US,D,20111230,000000,12.8848,12.9005,12.7023,12.7403,23646.374468004,0
+AROW.US,D,20120103,000000,12.9306,13.1269,12.7764,12.9376,46255.914838884,0
+AROW.US,D,20120104,000000,12.877,13.0243,12.8389,12.9814,15864.996041466,0
+AROW.US,D,20120105,000000,12.9306,13.0477,12.8321,13.042,20723.362927397,0
+AROW.US,D,20120106,000000,12.9376,13.0477,12.8634,12.958,32961.488708173,0
+AROW.US,D,20120109,000000,12.9102,12.9747,12.7764,12.8097,30577.38500856,0
+AROW.US,D,20120110,000000,12.9473,12.9697,12.9102,12.963,27925.876467694,0
+AROW.US,D,20120111,000000,12.7891,12.9269,12.7891,12.8721,19192.700732631,0
+AROW.US,D,20120112,000000,12.8848,12.9005,12.7764,12.9005,15684.677068054,0
+AROW.US,D,20120113,000000,12.7257,12.9043,12.7257,12.8165,20881.142029133,0
+AROW.US,D,20120117,000000,12.7804,12.9356,12.7804,12.7989,30515.912631261,0
+AROW.US,D,20120118,000000,12.7891,13.0477,12.7657,13.0078,38693.787891383,0
+AROW.US,D,20120119,000000,13.1805,13.1805,12.8682,12.8965,38787.020996954,0
+AROW.US,D,20120120,000000,12.8204,13.285,12.8204,13.1845,60556.43887807,0
+AROW.US,D,20120123,000000,13.2537,13.3191,13.161,13.2908,57887.513163636,0
+AROW.US,D,20120124,000000,13.2908,13.5642,13.1845,13.53,88731.278473829,0
+AROW.US,D,20120125,000000,13.53,13.8618,13.4568,13.8198,57549.415088487,0
+AROW.US,D,20120126,000000,13.8061,13.8061,13.1269,13.7466,29134.833221258,0
+AROW.US,D,20120127,000000,13.7633,14.4622,13.6968,14.3187,190646.33279923,0
+AROW.US,D,20120130,000000,14.1781,14.7363,14.1781,14.6818,382238.31566925,0
+AROW.US,D,20120131,000000,14.6339,14.7276,13.8228,14.2708,749650.51847341,0
+AROW.US,D,20120201,000000,14.3314,14.6719,14.263,14.6027,118435.75572473,0
+AROW.US,D,20120202,000000,14.5568,14.6719,14.2269,14.5509,89378.787514721,0
+AROW.US,D,20120203,000000,14.7363,14.7589,14.5139,14.6944,81475.488873205,0
+AROW.US,D,20120206,000000,14.6485,14.7149,14.1274,14.2425,57496.13902816,0
+AROW.US,D,20120207,000000,13.8638,14.3655,13.8638,14.2327,67648.302139228,0
+AROW.US,D,20120208,000000,14.1956,14.6592,14.1956,14.3391,92339.707021329,0
+AROW.US,D,20120209,000000,14.3703,14.3703,13.9595,14.0024,54550.587615876,0
+AROW.US,D,20120210,000000,14.1781,14.1781,13.8394,13.8638,39490.879717037,0
+AROW.US,D,20120213,000000,14.1137,14.1478,13.8989,14.0511,31978.955210998,0
+AROW.US,D,20120214,000000,13.977,14.0854,13.7339,13.9379,52473.845802763,0
+AROW.US,D,20120215,000000,13.9546,14.1605,13.5164,13.5583,66648.351468484,0
+AROW.US,D,20120216,000000,13.6549,14.0385,13.6549,14.0131,27582.655694437,0
+AROW.US,D,20120217,000000,13.9546,14.2708,13.8755,14.2494,61090.224020957,0
+AROW.US,D,20120221,000000,14.2435,14.3421,13.7125,13.772,36302.51241442,0
+AROW.US,D,20120222,000000,14.0063,14.0503,13.4363,13.4695,83772.506704975,0
+AROW.US,D,20120223,000000,13.5114,13.8638,13.4793,13.8442,29231.139945695,0
+AROW.US,D,20120224,000000,14.0503,14.0503,13.7086,13.7086,16087.321139368,0
+AROW.US,D,20120227,000000,13.7027,13.8394,13.5914,13.691,15580.174026644,0
+AROW.US,D,20120228,000000,13.6706,13.7222,13.4977,13.5914,60947.813013546,0
+AROW.US,D,20120229,000000,13.649,13.6843,13.1932,13.2089,84984.537077404,0
+AROW.US,D,20120301,000000,13.2928,13.3719,13.0477,13.0634,106272.42133634,0
+AROW.US,D,20120302,000000,13.203,13.2674,12.7736,12.957,105540.90004647,0
+AROW.US,D,20120305,000000,12.9239,13.1942,12.9239,13.1005,49815.165484545,0
+AROW.US,D,20120306,000000,12.957,13.0674,12.8604,12.9697,65816.425295693,0
+AROW.US,D,20120307,000000,13.1347,13.1347,12.9521,13.1005,35936.751769485,0
+AROW.US,D,20120308,000000,13.1279,13.1855,12.8194,13.1571,34772.874759275,0
+AROW.US,D,20120309,000000,13.1513,13.6208,13.1513,13.3768,32936.899757253,0
+AROW.US,D,20120312,000000,13.4178,13.4597,13.1347,13.3104,25124.785142066,0
+AROW.US,D,20120313,000000,13.4549,13.6843,13.3221,13.6706,39886.352011,0
+AROW.US,D,20120314,000000,13.6051,13.7027,13.162,13.2079,76601.753892949,0
+AROW.US,D,20120315,000000,13.2771,13.4051,13.1464,13.3162,32298.611572956,0
+AROW.US,D,20120316,000000,13.3719,13.4597,13.2147,13.3768,111757.80647072,0
+AROW.US,D,20120319,000000,13.3943,13.7272,13.1942,13.6012,49660.460001674,0
+AROW.US,D,20120320,000000,13.5027,13.6452,13.4363,13.4549,26610.367593478,0
+AROW.US,D,20120321,000000,13.5446,13.5446,13.3006,13.406,33928.654111023,0
+AROW.US,D,20120322,000000,13.3055,13.4002,13.1913,13.2733,24236.509290082,0
+AROW.US,D,20120323,000000,13.2264,13.4597,13.1815,13.4363,34634.56191035,0
+AROW.US,D,20120326,000000,13.5524,13.612,13.3768,13.57,30568.164151966,0
+AROW.US,D,20120327,000000,13.5749,13.5984,13.4051,13.4422,17918.173443281,0
+AROW.US,D,20120328,000000,13.5583,13.5583,13.2674,13.4549,25612.466001977,0
+AROW.US,D,20120329,000000,13.3416,13.5807,13.203,13.487,22059.362594047,0
+AROW.US,D,20120330,000000,13.5358,13.612,13.3006,13.4002,25987.447503506,0
+AROW.US,D,20120402,000000,13.4178,13.5583,13.3221,13.3943,32010.715939269,0
+AROW.US,D,20120403,000000,13.4002,13.5164,13.1913,13.2821,29119.465126933,0
+AROW.US,D,20120404,000000,13.1855,13.287,13.0674,13.1464,37013.542911854,0
+AROW.US,D,20120405,000000,13.1064,13.1747,13.038,13.0781,13434.78805888,0
+AROW.US,D,20120409,000000,12.9286,13.0547,12.9025,12.9423,50150.189940829,0
+AROW.US,D,20120410,000000,12.9874,13.1396,12.6583,12.837,112465.76334929,0
+AROW.US,D,20120411,000000,12.9697,13.203,12.8888,13.1815,40514.39479908,0
+AROW.US,D,20120412,000000,13.1942,13.2821,13.0947,13.1942,36158.052327765,0
+AROW.US,D,20120413,000000,13.1132,13.122,12.8888,12.9737,45531.565326368,0
+AROW.US,D,20120416,000000,13.042,13.1347,12.9239,13.0674,10966.672110291,0
+AROW.US,D,20120417,000000,13.1356,13.3709,13.1356,13.2743,21332.964002287,0
+AROW.US,D,20120418,000000,13.1513,13.2733,12.9737,12.9874,18049.314514854,0
+AROW.US,D,20120419,000000,13.0078,13.1942,12.7989,12.9025,43685.34492813,0
+AROW.US,D,20120420,000000,13.1181,13.2206,12.9423,13.0313,53049.637070138,0
+AROW.US,D,20120423,000000,12.9025,13.042,12.8038,12.8888,43195.614988974,0
+AROW.US,D,20120424,000000,12.8888,13.1464,12.8536,13.1396,57580.151277137,0
+AROW.US,D,20120425,000000,13.246,13.3289,13.1747,13.2616,21938.466918691,0
+AROW.US,D,20120426,000000,13.2147,13.3289,13.0477,13.2079,14457.2786013,0
+AROW.US,D,20120427,000000,13.2079,13.4109,13.1181,13.3894,26683.109906617,0
+AROW.US,D,20120430,000000,13.3894,13.3894,13.0888,13.1464,40612.75060276,0
+AROW.US,D,20120501,000000,13.1815,13.3982,12.9278,12.9346,46479.264476407,0
+AROW.US,D,20120502,000000,12.9169,13.0731,12.8194,13.0176,66172.965084032,0
+AROW.US,D,20120503,000000,12.9395,13.0888,12.9062,12.9727,50004.705314553,0
+AROW.US,D,20120504,000000,12.9874,12.9874,12.8253,12.8429,47531.466667857,0
+AROW.US,D,20120507,000000,12.8312,13.203,12.8312,13.0126,30671.642653754,0
+AROW.US,D,20120508,000000,12.9423,13.2333,12.9025,13.1132,49155.361968193,0
+AROW.US,D,20120509,000000,13.0068,13.247,12.9395,13.0634,45494.681899988,0
+AROW.US,D,20120510,000000,13.122,13.2908,13.0947,13.0947,21587.04982846,0
+AROW.US,D,20120511,000000,12.9795,13.2518,12.9795,13.0674,51242.349177523,0
+AROW.US,D,20120514,000000,12.9814,13.038,12.9239,12.9286,42981.486208047,0
+AROW.US,D,20120515,000000,12.8888,13.0674,12.8888,12.9169,23975.251686559,0
+AROW.US,D,20120516,000000,13.0019,13.1678,12.9286,12.963,32780.145195138,0
+AROW.US,D,20120517,000000,13.0176,13.1181,12.9239,12.963,38217.376967309,0
+AROW.US,D,20120518,000000,12.9278,13.0468,12.9005,12.9249,55932.691565501,0
+AROW.US,D,20120521,000000,12.9941,13.1347,12.8818,13.0888,33652.028413174,0
+AROW.US,D,20120522,000000,13.1005,13.163,12.9005,12.9463,57781.985582604,0
+AROW.US,D,20120523,000000,12.9005,13.0604,12.7998,12.9864,23809.276267849,0
+AROW.US,D,20120524,000000,12.9864,13.1815,12.8799,13.122,52553.759893252,0
+AROW.US,D,20120525,000000,13.0947,13.247,13.0009,13.0947,16018.676984716,0
+AROW.US,D,20120529,000000,13.1474,13.2636,12.9677,13.0947,21956.908631881,0
+AROW.US,D,20120530,000000,13.0537,13.2353,13.0468,13.0731,44261.136195505,0
+AROW.US,D,20120531,000000,13.1356,13.3025,13.0468,13.241,55855.851093876,0
+AROW.US,D,20120601,000000,13.0947,13.247,13.0947,13.1064,87700.591614435,0
+AROW.US,D,20120604,000000,13.1766,13.1932,12.9005,12.9864,85712.984748407,0
+AROW.US,D,20120605,000000,12.9219,13.3552,12.9219,13.285,43896.400090193,0
+AROW.US,D,20120606,000000,13.3494,13.5914,13.2743,13.57,97877.343676424,0
+AROW.US,D,20120607,000000,13.612,13.6783,13.3865,13.4529,48261.963418102,0
+AROW.US,D,20120608,000000,13.4051,13.7974,13.3787,13.6617,26935.146653546,0
+AROW.US,D,20120611,000000,13.7281,13.7281,13.2089,13.2166,31629.58720001,0
+AROW.US,D,20120612,000000,13.2636,13.5007,13.2166,13.4733,37390.573492626,0
+AROW.US,D,20120613,000000,13.57,13.57,13.2353,13.3025,25554.067243543,0
+AROW.US,D,20120614,000000,13.2791,13.4148,13.2283,13.3025,44910.69431564,0
+AROW.US,D,20120615,000000,13.3552,13.5642,13.285,13.4206,131273.23718418,0
+AROW.US,D,20120618,000000,13.3914,13.484,13.241,13.2743,71900.141569133,0
+AROW.US,D,20120619,000000,13.285,13.5007,13.2518,13.4685,64406.658776284,0
+AROW.US,D,20120620,000000,13.492,13.5339,13.2791,13.3709,21871.871843282,0
+AROW.US,D,20120621,000000,13.4041,13.4051,13.0468,13.0781,65442.468333785,0
+AROW.US,D,20120622,000000,13.3123,13.3982,13.0468,13.3865,160236.97228862,0
+AROW.US,D,20120625,000000,13.1474,13.3552,13.0537,13.1356,85820.561408681,0
+AROW.US,D,20120626,000000,13.1064,13.3123,13.0731,13.2039,37188.739187158,0
+AROW.US,D,20120627,000000,13.1855,13.4685,13.1855,13.3631,32663.347678269,0
+AROW.US,D,20120628,000000,13.2908,13.2908,13.0947,13.247,24003.938795965,0
+AROW.US,D,20120629,000000,13.4733,13.4733,13.285,13.4089,68814.228228681,0
+AROW.US,D,20120702,000000,13.4089,13.5974,13.2908,13.5974,43173.075117298,0
+AROW.US,D,20120703,000000,13.5974,13.777,13.5046,13.777,40285.922463449,0
+AROW.US,D,20120705,000000,13.7974,13.8043,13.4685,13.6783,25360.429255048,0
+AROW.US,D,20120706,000000,13.5378,13.7907,13.4285,13.7232,49202.490790791,0
+AROW.US,D,20120709,000000,13.649,13.8179,13.6392,13.777,25289.736021154,0
+AROW.US,D,20120710,000000,13.7281,13.8394,13.649,13.7837,13538.266560668,0
+AROW.US,D,20120711,000000,13.7623,13.7907,13.4529,13.6158,132195.32284368,0
+AROW.US,D,20120712,000000,13.4587,13.6978,13.4587,13.5642,44882.007206233,0
+AROW.US,D,20120713,000000,13.6012,13.8179,13.6012,13.7281,24319.496999437,0
+AROW.US,D,20120716,000000,13.492,13.7545,13.4041,13.5046,20363.749520193,0
+AROW.US,D,20120717,000000,13.6265,13.7623,13.4285,13.6158,43460.970750985,0
+AROW.US,D,20120718,000000,13.6041,13.774,13.484,13.612,23687.356052871,0
+AROW.US,D,20120719,000000,13.6783,13.6843,13.324,13.3787,58840.335011783,0
+AROW.US,D,20120720,000000,13.3181,13.4685,13.1855,13.2967,69209.700522644,0
+AROW.US,D,20120723,000000,13.1688,13.4206,13.1688,13.2089,51491.312305587,0
+AROW.US,D,20120724,000000,13.3074,13.4685,13.2283,13.2518,22645.399257639,0
+AROW.US,D,20120725,000000,13.3787,13.4206,13.1952,13.2039,27233.28768345,0
+AROW.US,D,20120726,000000,13.285,13.3494,13.2518,13.2791,9689.0712020761,0
+AROW.US,D,20120727,000000,13.2743,13.5104,13.2039,13.4967,30748.483125379,0
+AROW.US,D,20120730,000000,13.4967,13.5914,13.3758,13.4773,45240.596073815,0
+AROW.US,D,20120731,000000,13.4967,13.5866,13.4402,13.4967,32210.501165493,0
+AROW.US,D,20120801,000000,13.5914,13.5914,13.241,13.241,46377.835053862,0
+AROW.US,D,20120802,000000,13.247,13.2928,13.1815,13.2,34613.046578296,0
+AROW.US,D,20120803,000000,13.4089,13.649,13.4051,13.5749,55708.317388357,0
+AROW.US,D,20120806,000000,13.6265,13.8024,13.5642,13.6666,29859.182733775,0
+AROW.US,D,20120807,000000,13.692,13.7311,13.5271,13.5749,37727.647028154,0
+AROW.US,D,20120808,000000,13.5104,13.7047,13.5104,13.6265,17707.118281219,0
+AROW.US,D,20120809,000000,13.5974,13.7086,13.5974,13.6716,30434.974001149,0
+AROW.US,D,20120810,000000,13.6783,13.6978,13.6392,13.6392,10132.696858257,0
+AROW.US,D,20120813,000000,13.7837,13.8277,13.57,13.7359,43383.105739739,0
+AROW.US,D,20120814,000000,13.8726,13.9048,13.6392,13.649,49980.116363633,0
+AROW.US,D,20120815,000000,13.6158,13.7974,13.3328,13.7974,29939.096824265,0
+AROW.US,D,20120816,000000,13.8726,13.8726,13.6569,13.8345,28366.42850501,0
+AROW.US,D,20120817,000000,13.8228,14.1429,13.6783,14.0629,58372.120404683,0
+AROW.US,D,20120820,000000,14.1166,14.1274,14.0493,14.1039,25085.852636442,0
+AROW.US,D,20120821,000000,14.1127,14.2444,13.9722,14.016,39427.358260495,0
+AROW.US,D,20120822,000000,14.0629,14.0629,13.7671,13.8043,28942.219772385,0
+AROW.US,D,20120823,000000,13.7837,13.976,13.6208,13.649,171302.00020259,0
+AROW.US,D,20120824,000000,13.6041,13.7311,13.5807,13.7047,13373.31568158,0
+AROW.US,D,20120827,000000,13.7311,13.8345,13.649,13.7047,44023.443003279,0
+AROW.US,D,20120828,000000,13.6843,13.8043,13.649,13.8043,32553.721938751,0
+AROW.US,D,20120829,000000,13.8726,13.9223,13.5984,13.8931,19768.492000006,0
+AROW.US,D,20120830,000000,13.9175,13.9175,13.7018,13.7018,21829.865718794,0
+AROW.US,D,20120831,000000,13.773,14.0121,13.7018,13.7018,43304.21618887,0
+AROW.US,D,20120904,000000,13.7067,13.8024,13.5651,13.7301,59726.561784522,0
+AROW.US,D,20120905,000000,13.7817,13.7964,13.6422,13.7018,35862.984916726,0
+AROW.US,D,20120906,000000,13.7428,14.0121,13.7164,13.8521,71250.583448999,0
+AROW.US,D,20120907,000000,13.9175,13.9546,13.6696,13.7476,45150.436587109,0
+AROW.US,D,20120910,000000,13.7526,13.8999,13.7428,13.8335,21863.675526309,0
+AROW.US,D,20120911,000000,13.7897,13.9223,13.7897,13.8999,26325.545578655,0
+AROW.US,D,20120912,000000,13.8843,13.9858,13.8277,13.9058,14670.382842606,0
+AROW.US,D,20120913,000000,13.8726,14.1391,13.8726,14.1156,50783.355427017,0
+AROW.US,D,20120914,000000,14.1508,14.4172,14.1185,14.2708,56198.047327512,0
+AROW.US,D,20120917,000000,14.0571,14.222,13.8472,14.0014,46568.399423492,0
+AROW.US,D,20120918,000000,14.0648,14.0814,13.856,14.0248,26414.680525741,0
+AROW.US,D,20120919,000000,14.1058,14.1302,13.9223,13.9585,39260.358302163,0
+AROW.US,D,20120920,000000,13.8726,14.0053,13.8472,13.9468,19657.841720866,0
+AROW.US,D,20120921,000000,14.2063,14.2063,13.856,14.1156,75769.827720158,0
+AROW.US,D,20120924,000000,13.9858,14.3098,13.9858,14.2571,33828.249228101,0
+AROW.US,D,20120925,000000,14.2943,14.3957,14.0814,14.1185,42258.161235151,0
+AROW.US,D,20120926,000000,14.1224,14.2571,14.0854,14.1391,68765.050326842,0
+AROW.US,D,20120927,000000,14.2269,14.2269,14.0707,14.1391,22137.227605293,0
+AROW.US,D,20120928,000000,14.1224,14.1302,13.9292,14.0121,37904.892382701,0
+AROW.US,D,20121001,000000,14.0121,14.1351,13.7897,13.8931,74658.202230653,0
+AROW.US,D,20121002,000000,13.9175,13.9907,13.8521,13.9292,24768.245353726,0
+AROW.US,D,20121003,000000,13.9731,13.9975,13.8472,13.8657,18277.786850485,0
+AROW.US,D,20121004,000000,13.8931,13.9731,13.8521,13.9546,38204.057952227,0
+AROW.US,D,20121005,000000,14.0356,14.2063,13.9175,14.0248,54611.035453555,0
+AROW.US,D,20121008,000000,14.0014,14.1926,13.9175,14.0814,60931.420379599,0
+AROW.US,D,20121009,000000,14.0511,14.1645,13.8999,13.9223,40351.492999235,0
+AROW.US,D,20121010,000000,13.8999,14.0121,13.8843,13.9858,22356.479084329,0
+AROW.US,D,20121011,000000,14.0287,14.2943,13.8999,14.0356,24489.570576634,0
+AROW.US,D,20121012,000000,13.9799,13.9799,13.8277,13.8657,31456.440003949,0
+AROW.US,D,20121015,000000,13.9331,14.017,13.8394,14.017,25439.318805916,0
+AROW.US,D,20121016,000000,14.0746,14.1224,13.9623,13.9975,29757.753311229,0
+AROW.US,D,20121017,000000,14.0571,14.0707,13.8843,14.0248,19156.841845873,0
+AROW.US,D,20121018,000000,14.0356,14.0775,13.8179,13.8394,32831.372176221,0
+AROW.US,D,20121019,000000,13.7964,13.8882,13.69,13.7428,96947.061699953,0
+AROW.US,D,20121022,000000,13.7476,13.856,13.7067,13.7428,33673.543745229,0
+AROW.US,D,20121023,000000,13.69,13.776,13.53,13.6968,78825.00487196,0
+AROW.US,D,20121024,000000,13.7164,13.8843,13.7164,13.7817,33613.095907551,0
+AROW.US,D,20121025,000000,13.8228,14.0014,13.776,13.9331,52640.845761094,0
+AROW.US,D,20121026,000000,13.9292,13.9585,13.7349,13.8033,44206.835595556,0
+AROW.US,D,20121031,000000,13.8228,13.8228,13.6178,13.6773,56654.991998774,0
+AROW.US,D,20121101,000000,13.6773,13.9058,13.6472,13.8277,60492.917421527,0
+AROW.US,D,20121102,000000,13.8472,13.856,13.6238,13.7603,40212.155610689,0
+AROW.US,D,20121105,000000,13.7212,13.8024,13.6178,13.8024,17382.33922115,0
+AROW.US,D,20121106,000000,13.7964,13.9858,13.7964,13.9731,13696.045662404,0
+AROW.US,D,20121107,000000,13.8609,13.8609,13.4353,13.4353,72671.619904247,0
+AROW.US,D,20121108,000000,13.4753,13.6599,13.3074,13.3074,72002.5955313,0
+AROW.US,D,20121109,000000,13.3074,13.4587,13.3074,13.328,16503.284225763,0
+AROW.US,D,20121112,000000,13.324,13.4753,13.324,13.3445,10866.267227368,0
+AROW.US,D,20121113,000000,13.4695,13.487,13.2147,13.2957,35436.776434113,0
+AROW.US,D,20121114,000000,13.3016,13.4216,13.038,13.0614,27278.367426803,0
+AROW.US,D,20121115,000000,13.0342,13.3016,12.8097,13.1259,38418.186733155,0
+AROW.US,D,20121116,000000,13.0342,13.6529,12.834,13.4412,71899.117029512,0
+AROW.US,D,20121119,000000,13.5027,13.6472,13.3797,13.448,25677.011998142,0
+AROW.US,D,20121120,000000,13.4041,13.6138,13.3631,13.3914,23823.619822552,0
+AROW.US,D,20121121,000000,13.4226,13.5944,13.4226,13.5837,9959.5496621954,0
+AROW.US,D,20121123,000000,13.5651,13.6599,13.5446,13.6599,10001.555786684,0
+AROW.US,D,20121126,000000,13.7817,13.856,13.5066,13.7067,31296.611822969,0
+AROW.US,D,20121127,000000,13.7526,13.8024,13.5124,13.5173,46924.939211831,0
+AROW.US,D,20121128,000000,13.5173,13.8101,13.5066,13.6238,23982.42346391,0
+AROW.US,D,20121129,000000,13.9087,13.9809,13.7272,13.9262,34378.427004934,0
+AROW.US,D,20121130,000000,13.7222,13.9985,13.6365,13.9712,66903.461834279,0
+AROW.US,D,20121203,000000,13.9312,13.9312,13.6978,13.9262,17069.854636543,0
+AROW.US,D,20121204,000000,13.7623,13.9312,13.6315,13.9195,41642.412922531,0
+AROW.US,D,20121205,000000,13.9312,13.9448,13.7359,13.8248,27073.45950247,0
+AROW.US,D,20121206,000000,13.8579,13.8687,13.7418,13.8365,9004.6787348046,0
+AROW.US,D,20121207,000000,13.774,13.8638,13.6783,13.8287,35390.672151139,0
+AROW.US,D,20121210,000000,13.8745,14.1175,13.774,14.016,74166.423212254,0
+AROW.US,D,20121211,000000,13.8687,14.1712,13.8687,14.1381,54213.514080348,0
+AROW.US,D,20121212,000000,14.016,14.1175,13.8745,13.9262,31844.74052056,0
+AROW.US,D,20121213,000000,13.8852,14.0385,13.8052,13.8052,25355.30655694,0
+AROW.US,D,20121214,000000,13.8579,14.0385,13.7545,13.8413,38427.40758975,0
+AROW.US,D,20121217,000000,13.8287,14.1214,13.8091,14.1175,42257.13669553,0
+AROW.US,D,20121218,000000,14.0287,14.1566,13.9887,14.1458,45795.896548757,0
+AROW.US,D,20121219,000000,14.1458,14.1458,14.0336,14.1351,22749.902299049,0
+AROW.US,D,20121220,000000,14.0805,14.303,14.0424,14.303,44511.123863191,0
+AROW.US,D,20121221,000000,14.1752,14.3117,14.0805,14.1508,114329.4009211,0
+AROW.US,D,20121224,000000,13.8814,14.0922,13.8638,13.8891,22439.466793684,0
+AROW.US,D,20121226,000000,13.9506,13.9887,13.8248,13.8745,39087.211106102,0
+AROW.US,D,20121227,000000,13.8413,14.0503,13.8306,13.9663,20250.025622188,0
+AROW.US,D,20121228,000000,13.9262,14.1175,13.8482,13.9556,10231.052661936,0
+AROW.US,D,20121231,000000,13.9506,14.1302,13.9506,14.1302,25432.147028565,0
+AROW.US,D,20130102,000000,14.2581,14.383,14.1926,14.3498,66331.76872539,0
+AROW.US,D,20130103,000000,14.098,14.4016,14.0922,14.3117,22095.221480805,0
+AROW.US,D,20130104,000000,14.3909,14.4816,14.2317,14.4016,14254.419756211,0
+AROW.US,D,20130107,000000,14.303,14.3342,14.098,14.1147,11831.383550975,0
+AROW.US,D,20130108,000000,14.1058,14.2718,14.016,14.0922,80059.575116066,0
+AROW.US,D,20130109,000000,14.0854,14.3685,14.016,14.0922,35060.770392963,0
+AROW.US,D,20130110,000000,14.1175,14.2873,14.0638,14.2806,26792.735646134,0
+AROW.US,D,20130111,000000,14.3167,14.3167,14.1214,14.1214,13731.904549162,0
+AROW.US,D,20130114,000000,14.1302,14.1458,14.0503,14.0503,20232.60844862,0
+AROW.US,D,20130115,000000,14.016,14.2494,14.016,14.1809,70206.577574524,0
+AROW.US,D,20130116,000000,14.2161,14.222,14.0561,14.0561,17051.412923354,0
+AROW.US,D,20130117,000000,14.1088,14.1926,13.9585,13.9956,44985.485708021,0
+AROW.US,D,20130118,000000,13.9956,14.0463,13.8365,13.8852,50800.772600586,0
+AROW.US,D,20130122,000000,13.8852,14.1058,13.8365,13.978,44703.737312064,0
+AROW.US,D,20130123,000000,14.0043,14.1566,13.7671,13.8413,53157.213730413,0
+AROW.US,D,20130124,000000,13.896,13.937,13.6432,13.6607,177056.83925748,0
+AROW.US,D,20130125,000000,13.6783,13.7984,13.367,13.4529,399933.13947501,0
+AROW.US,D,20130128,000000,13.446,13.6365,13.3953,13.6365,57863.948752337,0
+AROW.US,D,20130129,000000,13.7359,13.8365,13.6472,13.7984,86184.272974373,0
+AROW.US,D,20130130,000000,13.6365,13.8745,13.6365,13.7486,108939.29797153,0
+AROW.US,D,20130131,000000,13.7486,13.8745,13.6238,13.8198,127371.79030489,0
+AROW.US,D,20130201,000000,13.8365,14.1566,13.777,14.0737,99393.662316486,0
+AROW.US,D,20130204,000000,14.1566,14.1566,13.8248,13.8579,32295.537954092,0
+AROW.US,D,20130205,000000,14.0287,14.1293,13.8579,13.8687,25006.963085574,0
+AROW.US,D,20130206,000000,13.8745,13.9604,13.6833,13.774,45414.767809498,0
+AROW.US,D,20130207,000000,13.7916,13.7984,13.5993,13.6432,27102.146611877,0
+AROW.US,D,20130208,000000,13.6315,13.7359,13.5759,13.6783,50541.564076305,0
+AROW.US,D,20130211,000000,13.7027,13.9312,13.7027,13.9087,28846.93758757,0
+AROW.US,D,20130212,000000,13.9038,13.9604,13.7671,13.9195,23991.644320505,0
+AROW.US,D,20130213,000000,13.9312,14.016,13.896,13.9312,23550.067743567,0
+AROW.US,D,20130214,000000,14.0043,14.016,13.9312,13.9556,15678.529830324,0
+AROW.US,D,20130215,000000,13.8745,14.016,13.7984,13.9887,113042.5791563,0
+AROW.US,D,20130219,000000,14.0102,14.1566,13.8901,14.1302,87273.358592202,0
+AROW.US,D,20130220,000000,14.1302,14.1566,14.0102,14.0385,59885.36542588,0
+AROW.US,D,20130221,000000,14.0561,14.1058,13.8745,14.0287,19153.768227007,0
+AROW.US,D,20130222,000000,14.1458,14.1566,13.9887,14.1458,61590.199356329,0
+AROW.US,D,20130225,000000,14.1566,14.1566,13.8198,13.896,90452.505038224,0
+AROW.US,D,20130226,000000,13.9448,14.0854,13.9048,14.0424,93795.577823714,0
+AROW.US,D,20130227,000000,13.9439,14.0638,13.8472,13.9135,43052.179441942,0
+AROW.US,D,20130228,000000,13.8951,14.0805,13.8228,13.8667,37622.119447123,0
+AROW.US,D,20130301,000000,13.8667,14.098,13.7339,14.0561,29674.765601875,0
+AROW.US,D,20130304,000000,14.1351,14.1528,13.9595,14.1351,15478.744604099,0
+AROW.US,D,20130305,000000,14.1585,14.2737,14.0697,14.1809,51162.435087033,0
+AROW.US,D,20130306,000000,14.2611,14.2611,14.0854,14.1351,21270.467085366,0
+AROW.US,D,20130307,000000,14.1585,14.2542,14.1585,14.2494,22096.246020426,0
+AROW.US,D,20130308,000000,14.2494,14.2913,14.0717,14.2454,31603.973709468,0
+AROW.US,D,20130311,000000,14.2542,14.2542,14.1401,14.1722,15485.91638145,0
+AROW.US,D,20130312,000000,14.1889,14.2542,13.9663,14.0287,43535.762143367,0
+AROW.US,D,20130313,000000,14.0043,14.0932,14.0043,14.0561,20452.884467278,0
+AROW.US,D,20130314,000000,14.0503,14.1664,14.0385,14.1088,23190.454336363,0
+AROW.US,D,20130315,000000,14.1585,14.2278,14.1302,14.224,110467.91108705,0
+AROW.US,D,20130318,000000,14.1058,14.2278,14.1058,14.2113,13533.143862559,0
+AROW.US,D,20130319,000000,14.2113,14.2181,14.0531,14.1401,20657.792391611,0
+AROW.US,D,20130320,000000,14.2113,14.2113,14.0737,14.1302,23163.8163062,0
+AROW.US,D,20130321,000000,14.2015,14.2015,14.0219,14.0336,30087.655069405,0
+AROW.US,D,20130322,000000,14.0561,14.1234,13.9819,14.0424,51703.392007271,0
+AROW.US,D,20130325,000000,14.1058,14.1058,13.9877,14.0737,29435.023330406,0
+AROW.US,D,20130326,000000,14.1058,14.1058,13.9556,14.0932,44986.510247643,0
+AROW.US,D,20130327,000000,14.0219,14.2063,13.9595,14.1889,40856.591032715,0
+AROW.US,D,20130328,000000,14.2063,14.2113,14.0805,14.099,31401.114864379,0
+AROW.US,D,20130401,000000,14.099,14.1809,13.8735,13.9946,105801.13311037,0
+AROW.US,D,20130402,000000,13.9877,14.0805,13.9195,13.9819,22213.043537296,0
+AROW.US,D,20130403,000000,13.9985,14.1528,13.8735,13.8735,42576.793057489,0
+AROW.US,D,20130404,000000,13.9028,13.9439,13.8735,13.9135,21082.976334601,0
+AROW.US,D,20130405,000000,13.8951,13.9195,13.772,13.8277,25500.791183216,0
+AROW.US,D,20130408,000000,13.8277,13.9663,13.8277,13.9292,33428.678775652,0
+AROW.US,D,20130409,000000,14.015,14.0727,13.9135,13.9135,17125.179776113,0
+AROW.US,D,20130410,000000,13.9496,14.0737,13.8804,14.0697,71218.822720727,0
+AROW.US,D,20130411,000000,14.1175,14.1175,13.9439,13.9946,14462.401299408,0
+AROW.US,D,20130412,000000,13.9663,13.9663,13.8169,13.8667,21677.209315166,0
+AROW.US,D,20130415,000000,13.8394,13.8394,13.4519,13.5007,70800.810555089,0
+AROW.US,D,20130416,000000,13.8472,13.8667,13.53,13.7194,69861.307722022,0
+AROW.US,D,20130417,000000,13.6617,13.9292,13.4051,13.5231,55403.0045811,0
+AROW.US,D,20130418,000000,13.573,13.7095,13.4967,13.5768,22072.681609129,0
+AROW.US,D,20130419,000000,13.5768,13.8228,13.573,13.6559,37982.757393948,0
+AROW.US,D,20130422,000000,13.7399,13.7399,13.3943,13.53,29992.372884591,0
+AROW.US,D,20130423,000000,13.7135,13.7194,13.445,13.6382,33269.875134294,0
+AROW.US,D,20130424,000000,13.492,13.8394,13.492,13.8277,33374.378175703,0
+AROW.US,D,20130425,000000,13.8394,13.8394,13.5603,13.6559,29402.238062512,0
+AROW.US,D,20130426,000000,13.6178,13.7164,13.5398,13.649,25373.748270129,0
+AROW.US,D,20130429,000000,13.7339,13.7339,13.6148,13.6716,32610.071617942,0
+AROW.US,D,20130430,000000,13.6559,13.9252,13.6442,13.8394,102492.89467202,0
+AROW.US,D,20130501,000000,13.7291,13.7291,13.4119,13.4187,114492.30272094,0
+AROW.US,D,20130502,000000,13.445,13.6666,13.4382,13.6559,34935.776559119,0
+AROW.US,D,20130503,000000,13.7291,13.8228,13.6617,13.7047,25947.490458261,0
+AROW.US,D,20130506,000000,13.7583,13.8472,13.6725,13.8472,15790.204649085,0
+AROW.US,D,20130507,000000,13.8472,14.0424,13.7291,14.0424,20789.958002805,0
+AROW.US,D,20130508,000000,14.0219,14.0219,13.8472,14.015,21661.841220841,0
+AROW.US,D,20130509,000000,14.015,14.0737,13.8101,14.0092,43107.504581511,0
+AROW.US,D,20130510,000000,14.0697,14.1528,13.8951,14.1234,45955.724729737,0
+AROW.US,D,20130513,000000,14.0336,14.1528,14.0287,14.1088,16689.750436906,0
+AROW.US,D,20130514,000000,14.1528,14.2063,14.0805,14.1528,31149.07811745,0
+AROW.US,D,20130515,000000,14.0805,14.2181,14.0561,14.1772,22431.270476711,0
+AROW.US,D,20130516,000000,14.2015,14.2337,14.1302,14.224,21956.908631881,0
+AROW.US,D,20130517,000000,14.2337,14.2913,14.1058,14.2113,37221.524455052,0
+AROW.US,D,20130520,000000,14.224,14.2913,14.0737,14.1889,17842.357511277,0
+AROW.US,D,20130521,000000,14.1956,14.2454,14.1058,14.2113,17946.860552687,0
+AROW.US,D,20130522,000000,14.1809,14.2454,13.9078,14.0219,35637.58619996,0
+AROW.US,D,20130523,000000,13.9663,14.1058,13.9663,14.1058,27587.778392545,0
+AROW.US,D,20130524,000000,13.9877,14.2278,13.9877,14.2278,9485.187817365,0
+AROW.US,D,20130528,000000,14.306,14.5139,14.1956,14.4094,40547.180066973,0
+AROW.US,D,20130529,000000,14.3197,14.4016,14.1889,14.2766,13152.0151233,0
+AROW.US,D,20130530,000000,14.3324,14.5617,14.3254,14.425,16937.689025349,0
+AROW.US,D,20130531,000000,14.3089,14.3334,14.0961,14.2317,60779.788515593,0
+AROW.US,D,20130603,000000,14.3157,14.712,14.1078,14.6671,77080.213896267,0
+AROW.US,D,20130604,000000,14.6427,14.6427,14.1293,14.4114,45376.859843497,0
+AROW.US,D,20130605,000000,14.1566,14.4104,14.1566,14.2913,12871.291266965,0
+AROW.US,D,20130606,000000,14.2395,14.4933,14.2327,14.4191,17250.173609956,0
+AROW.US,D,20130607,000000,14.5002,14.5002,14.299,14.3548,19025.7007743,0
+AROW.US,D,20130610,000000,14.4064,14.425,14.3411,14.3762,11817.039996273,0
+AROW.US,D,20130611,000000,14.2826,14.4475,14.2737,14.2826,15192.898049655,0
+AROW.US,D,20130612,000000,14.3391,14.4318,14.2171,14.3254,13386.634696661,0
+AROW.US,D,20130613,000000,14.3089,14.4475,14.1879,14.4191,17968.375884742,0
+AROW.US,D,20130614,000000,14.4475,14.4659,14.2171,14.2611,26183.134571244,0
+AROW.US,D,20130617,000000,14.3391,14.4592,14.1879,14.2494,23475.276351187,0
+AROW.US,D,20130618,000000,14.382,14.4114,14.299,14.3254,25871.674526259,0
+AROW.US,D,20130619,000000,14.2494,14.4114,14.2494,14.2913,10072.249020578,0
+AROW.US,D,20130620,000000,14.1879,14.3324,14.1879,14.2063,41218.253519163,0
+AROW.US,D,20130621,000000,14.2737,14.4064,14.223,14.382,73866.233103106,0
+AROW.US,D,20130624,000000,14.3665,14.3889,14.0834,14.2737,65471.155443193,0
+AROW.US,D,20130625,000000,14.382,14.4318,14.2494,14.4064,37053.499957098,0
+AROW.US,D,20130626,000000,14.4767,14.4767,14.1645,14.1809,43497.854177365,0
+AROW.US,D,20130627,000000,14.299,14.5294,14.1752,14.5002,91284.431211016,0
+AROW.US,D,20130628,000000,14.589,14.6953,14.3615,14.4318,172453.58273735,0
+AROW.US,D,20130701,000000,14.4191,14.5002,14.299,14.3889,41423.161443496,0
+AROW.US,D,20130702,000000,14.425,14.6388,14.2913,14.5968,33953.243061944,0
+AROW.US,D,20130703,000000,14.4933,14.6671,14.3967,14.6388,15205.192525115,0
+AROW.US,D,20130705,000000,14.6719,14.9384,14.6417,14.8808,55395.832803749,0
+AROW.US,D,20130708,000000,14.8935,15.0136,14.7354,14.9959,41442.627696307,0
+AROW.US,D,20130709,000000,15.0253,15.0537,14.7813,15.0185,31729.992082933,0
+AROW.US,D,20130710,000000,14.9912,15.2439,14.7607,15.1385,80381.280557268,0
+AROW.US,D,20130711,000000,15.2869,15.2869,14.9102,15.1287,44499.853927353,0
+AROW.US,D,20130712,000000,15.117,15.117,14.9102,14.9482,24160.69335808,0
+AROW.US,D,20130715,000000,14.9735,15.1795,14.7988,15.1581,52107.060618207,0
+AROW.US,D,20130716,000000,15.0751,15.2595,14.9336,15.2039,38749.113030953,0
+AROW.US,D,20130717,000000,15.3015,15.3015,14.9735,15.036,59924.297931503,0
+AROW.US,D,20130718,000000,15.036,15.2986,14.9384,15.042,23908.65661115,0
+AROW.US,D,20130719,000000,15.0898,15.2273,14.9149,15.1082,88555.057658903,0
+AROW.US,D,20130722,000000,15.0096,15.2634,15.0096,15.238,78556.575491084,0
+AROW.US,D,20130723,000000,15.28,15.483,15.1795,15.4723,45157.60836446,0
+AROW.US,D,20130724,000000,15.5162,15.5914,15.3123,15.5611,31116.292849556,0
+AROW.US,D,20130725,000000,15.4772,15.9359,15.4772,15.8715,53802.673692062,0
+AROW.US,D,20130726,000000,15.7563,16.0355,15.5914,15.8091,60020.60465594,0
+AROW.US,D,20130729,000000,15.7807,15.8208,15.4275,15.4332,29573.33617933,0
+AROW.US,D,20130730,000000,15.3952,15.4548,15.3123,15.3552,34836.396215818,0
+AROW.US,D,20130731,000000,15.4275,15.4723,15.1698,15.1698,80112.851176392,0
+AROW.US,D,20130801,000000,15.3552,15.4723,15.0527,15.2742,35287.19364935,0
+AROW.US,D,20130802,000000,15.2556,15.2556,15.0253,15.1287,40339.198523776,0
+AROW.US,D,20130805,000000,15.0828,15.1638,14.8125,15.0828,33181.76472683,0
+AROW.US,D,20130806,000000,15.0136,15.1698,14.8808,15.1638,36019.73947884,0
+AROW.US,D,20130807,000000,15.0654,15.1698,14.9658,15.1287,16404.928422084,0
+AROW.US,D,20130808,000000,15.1638,15.3396,15.036,15.2673,29470.882217163,0
+AROW.US,D,20130809,000000,15.238,15.3123,15.0537,15.1337,44433.258851944,0
+AROW.US,D,20130812,000000,15.1698,15.3845,15.0594,15.2869,93070.203771576,0
+AROW.US,D,20130813,000000,15.3054,15.3542,15.0701,15.2332,47894.153693925,0
+AROW.US,D,20130814,000000,15.2332,15.2869,15.0537,15.1258,19963.154528122,0
+AROW.US,D,20130815,000000,15.0946,15.1795,14.9102,14.9862,52269.962418052,0
+AROW.US,D,20130816,000000,14.9102,15.2556,14.9102,14.9336,82760.261558771,0
+AROW.US,D,20130819,000000,14.9912,15.1581,14.9384,14.9735,45810.240103461,0
+AROW.US,D,20130820,000000,15.0039,15.3386,14.9959,15.1638,41144.486666403,0
+AROW.US,D,20130821,000000,15.0537,15.1581,14.9618,14.9618,33295.488624835,0
+AROW.US,D,20130822,000000,15.042,15.4059,15.042,15.326,30050.771643026,0
+AROW.US,D,20130823,000000,15.2986,15.4011,15.1872,15.238,9350.973126927,0
+AROW.US,D,20130826,000000,15.5387,15.5387,15.0654,15.1082,38318.806389854,0
+AROW.US,D,20130827,000000,15.0253,15.0614,14.7354,14.833,62311.47524998,0
+AROW.US,D,20130828,000000,14.8985,14.9794,14.8193,14.9102,31792.488999855,0
+AROW.US,D,20130829,000000,14.9628,15.3698,14.9121,15.0711,48531.4173386,0
+AROW.US,D,20130830,000000,15.2079,15.2079,14.8632,14.9472,31137.808181611,0
+AROW.US,D,20130903,000000,14.8554,15.3015,14.7979,15.0303,72521.012579862,0
+AROW.US,D,20130904,000000,15.0076,15.2029,14.9384,15.0303,71813.055701292,0
+AROW.US,D,20130905,000000,15.0828,15.321,14.9745,15.1287,57099.642194576,0
+AROW.US,D,20130906,000000,15.1825,15.2605,14.9423,14.956,49805.944627951,0
+AROW.US,D,20130909,000000,15.0193,15.2761,14.9423,15.2361,70335.669566853,0
+AROW.US,D,20130910,000000,15.3386,15.5465,15.0711,15.2722,66420.903672475,0
+AROW.US,D,20130911,000000,15.2527,15.4157,15.1356,15.1765,49970.895507039,0
+AROW.US,D,20130912,000000,15.242,15.324,15.0907,15.1551,40212.155610689,0
+AROW.US,D,20130913,000000,15.2849,15.483,15.0838,15.3611,87719.033327625,0
+AROW.US,D,20130916,000000,15.5338,15.5924,15.2136,15.2527,56807.648402401,0
+AROW.US,D,20130917,000000,15.3805,15.5221,15.119,15.3347,32487.126863343,0
+AROW.US,D,20130918,000000,15.3678,15.484,15.1835,15.4089,28482.201482258,0
+AROW.US,D,20130919,000000,15.4031,15.4031,15.1033,15.1492,50382.760434947,0
+AROW.US,D,20130920,000000,15.1414,15.3747,14.9111,15.3377,124503.07936423,0
+AROW.US,D,20130923,000000,15.0594,15.6958,15.0594,15.3942,53344.704481177,0
+AROW.US,D,20130924,000000,15.3133,15.6529,15.2478,15.4918,29066.189066607,0
+AROW.US,D,20130925,000000,15.2136,15.4772,15.2136,15.2625,36636.512331082,0
+AROW.US,D,20130926,000000,15.3747,15.3747,15.1835,15.2537,18987.792808299,0
+AROW.US,D,20130927,000000,15.243,15.3942,15.2136,15.3581,20164.98883359,0
+AROW.US,D,20130930,000000,15.4031,15.4031,15.2313,15.2459,83749.966833299,0
+AROW.US,D,20131001,000000,15.1765,15.4089,15.1551,15.4089,20163.964293969,0
+AROW.US,D,20131002,000000,15.237,15.4275,15.0166,15.0233,35282.070951242,0
+AROW.US,D,20131003,000000,15.0303,15.0701,14.9111,14.9384,44687.344678117,0
+AROW.US,D,20131004,000000,14.8985,14.9687,14.8262,14.9384,38808.536329009,0
+AROW.US,D,20131007,000000,14.8808,14.9384,14.8515,14.8554,22510.160027579,0
+AROW.US,D,20131008,000000,14.8515,14.9111,14.8515,14.8554,34443.997540721,0
+AROW.US,D,20131009,000000,14.8515,15.0701,14.8262,14.8935,30338.667276713,0
+AROW.US,D,20131010,000000,15.04,15.1082,14.9286,15.0751,17584.173526619,0
+AROW.US,D,20131011,000000,15.0751,15.3952,15.0751,15.3942,23098.245770414,0
+AROW.US,D,20131014,000000,15.3503,15.4772,15.3503,15.4596,18778.786725479,0
+AROW.US,D,20131015,000000,15.4528,15.4655,15.1765,15.3133,19350.479834367,0
+AROW.US,D,20131016,000000,15.4723,15.608,15.1346,15.2478,58469.451668741,0
+AROW.US,D,20131017,000000,15.2986,15.3503,15.1492,15.3064,50064.128612609,0
+AROW.US,D,20131018,000000,15.4528,15.564,15.3678,15.564,36124.24252025,0
+AROW.US,D,20131021,000000,15.5055,15.5573,15.3678,15.4323,39312.609822868,0
+AROW.US,D,20131022,000000,15.5221,15.7651,15.1892,15.6958,75100.803347212,0
+AROW.US,D,20131023,000000,15.2917,15.8804,15.2917,15.7573,39323.879758706,0
+AROW.US,D,20131024,000000,15.7573,15.8325,15.5357,15.8198,24530.552161501,0
+AROW.US,D,20131025,000000,15.8198,15.8198,15.4772,15.7778,75210.42908673,0
+AROW.US,D,20131028,000000,15.773,15.8705,15.6198,15.8705,40656.805806491,0
+AROW.US,D,20131029,000000,15.8921,15.8921,15.5221,15.6226,18146.645778912,0
+AROW.US,D,20131030,000000,15.5396,15.8149,15.444,15.6744,72074.313304816,0
+AROW.US,D,20131031,000000,15.8695,16.015,15.4996,15.4996,47956.650610847,0
+AROW.US,D,20131101,000000,15.3581,15.444,15.1835,15.237,100131.33084408,0
+AROW.US,D,20131104,000000,15.3278,15.4528,15.2079,15.3581,45799.994707244,0
+AROW.US,D,20131105,000000,15.2869,15.5279,15.2537,15.3377,15962.327305525,0
+AROW.US,D,20131106,000000,15.4528,15.5719,15.364,15.444,16634.425297336,0
+AROW.US,D,20131107,000000,15.5396,15.5963,15.2664,15.3278,29570.262560466,0
+AROW.US,D,20131108,000000,15.364,15.856,15.364,15.6382,51740.275433652,0
+AROW.US,D,20131111,000000,15.4392,15.7456,15.4206,15.5837,57494.089948916,0
+AROW.US,D,20131112,000000,15.6841,15.7075,15.4772,15.5104,27723.017622605,0
+AROW.US,D,20131113,000000,15.2986,15.6676,15.2986,15.5837,15626.278309619,0
+AROW.US,D,20131114,000000,15.6529,15.6529,15.3942,15.6041,16466.400799383,0
+AROW.US,D,20131115,000000,15.5767,15.5767,15.3678,15.5104,20163.964293969,0
+AROW.US,D,20131118,000000,15.5396,15.646,15.4528,15.5767,19658.866260488,0
+AROW.US,D,20131119,000000,15.4879,15.7456,15.444,15.6138,64441.49312342,0
+AROW.US,D,20131120,000000,15.6138,15.849,15.5719,15.6382,24026.478667642,0
+AROW.US,D,20131121,000000,15.7506,15.9838,15.7008,15.9438,54770.863634534,0
+AROW.US,D,20131122,000000,15.9906,16.0667,15.7456,16.0667,37704.082616856,0
+AROW.US,D,20131125,000000,16.1605,16.3401,16.0599,16.1361,21504.062119105,0
+AROW.US,D,20131126,000000,16.2034,16.501,15.8959,16.2083,29231.139945695,0
+AROW.US,D,20131127,000000,16.2679,16.5342,16.2609,16.4816,23690.429671736,0
+AROW.US,D,20131129,000000,16.7607,16.8173,16.5801,16.8173,16648.768852039,0
+AROW.US,D,20131202,000000,16.7109,16.7109,16.0667,16.2053,29635.833096251,0
+AROW.US,D,20131203,000000,16.1438,16.4923,15.9212,16.0092,23658.668943464,0
+AROW.US,D,20131204,000000,15.9359,16.3167,15.8959,16.0667,41626.020288585,0
+AROW.US,D,20131205,000000,15.8959,16.0931,15.8754,15.9965,9156.3105988108,0
+AROW.US,D,20131206,000000,16.0931,16.3351,16.0667,16.2923,24474.202482309,0
+AROW.US,D,20131209,000000,16.3293,16.3468,16.0346,16.3167,14243.149820373,0
+AROW.US,D,20131210,000000,16.2746,16.3468,16.1009,16.1117,25977.20210729,0
+AROW.US,D,20131211,000000,16.1438,16.1438,15.7105,15.8754,37967.389299623,0
+AROW.US,D,20131212,000000,15.7885,16.2092,15.771,16.1361,59109.788932281,0
+AROW.US,D,20131213,000000,16.2151,16.342,15.9838,16.0931,35132.488166479,0
+AROW.US,D,20131216,000000,16.096,16.096,15.5065,15.7563,202999.20701764,0
+AROW.US,D,20131217,000000,15.6978,15.7524,15.3123,15.4225,116384.62740216,0
+AROW.US,D,20131218,000000,15.484,15.6499,15.3678,15.6255,92406.302096738,0
+AROW.US,D,20131219,000000,15.6831,16.096,15.5426,16.0286,77758.459125808,0
+AROW.US,D,20131220,000000,16.0667,16.4679,15.5904,15.5904,670524.29895268,0
+AROW.US,D,20131223,000000,15.6978,16.0599,15.6061,15.9018,65607.419212873,0
+AROW.US,D,20131224,000000,15.8695,16.3351,15.8237,16.0453,29789.514039501,0
+AROW.US,D,20131226,000000,16.1497,16.342,16.0286,16.2395,46710.810430904,0
+AROW.US,D,20131227,000000,16.3117,16.3117,15.9135,16.0286,14987.990125322,0
+AROW.US,D,20131230,000000,15.9633,16.1253,15.7369,15.9018,64439.444044176,0
+AROW.US,D,20131231,000000,15.8959,15.974,15.7944,15.9506,30803.808264948,0
+AROW.US,D,20140102,000000,15.9633,16.0229,15.7954,16.0229,45735.448711079,0
+AROW.US,D,20140103,000000,16.0286,16.1555,15.9633,16.1194,25456.735979484,0
+AROW.US,D,20140106,000000,16.0667,16.1614,15.8393,15.8842,45956.749269358,0
+AROW.US,D,20140107,000000,15.8842,16.0853,15.8305,15.9291,71149.154026453,0
+AROW.US,D,20140108,000000,15.8794,15.9212,15.6646,15.7768,44789.798640283,0
+AROW.US,D,20140109,000000,15.8237,15.8842,15.5583,15.5797,49620.502956429,0
+AROW.US,D,20140110,000000,15.566,15.8471,15.4743,15.6568,49947.33109574,0
+AROW.US,D,20140113,000000,15.5583,15.771,15.4275,15.4889,43621.823471586,0
+AROW.US,D,20140114,000000,15.3747,15.6646,15.3747,15.4665,63605.468792142,0
+AROW.US,D,20140115,000000,15.566,15.6363,15.3591,15.4031,23644.325388761,0
+AROW.US,D,20140116,000000,15.4031,15.4157,15.1658,15.1882,44572.59624049,0
+AROW.US,D,20140117,000000,15.1755,15.1882,15.0946,15.1385,25309.202273965,0
+AROW.US,D,20140121,000000,15.1112,15.2664,15.0146,15.2664,73261.754726325,0
+AROW.US,D,20140122,000000,15.3377,15.6001,15.2917,15.5475,54448.13365371,0
+AROW.US,D,20140123,000000,15.6919,15.6919,15.3884,15.4548,47789.650652515,0
+AROW.US,D,20140124,000000,15.3747,15.4225,15.2263,15.2869,55942.936961718,0
+AROW.US,D,20140127,000000,15.2615,15.4743,15.2059,15.2313,19153.768227007,0
+AROW.US,D,20140128,000000,15.2313,15.2361,15.1112,15.1385,45459.847552852,0
+AROW.US,D,20140129,000000,15.1073,15.1277,15.0146,15.0146,61609.665609141,0
+AROW.US,D,20140130,000000,15.2186,15.3347,15.1464,15.1708,29967.783933671,0
+AROW.US,D,20140131,000000,14.9959,15.1005,14.9608,14.9725,35294.365426702,0
+AROW.US,D,20140203,000000,14.9725,15.1073,14.7988,14.8467,64572.634194993,0
+AROW.US,D,20140204,000000,14.9022,15.0682,14.8584,14.9238,46274.356552074,0
+AROW.US,D,20140205,000000,15.0555,15.1005,14.8262,14.8935,43982.461418412,0
+AROW.US,D,20140206,000000,14.8887,15.0039,14.793,14.9364,39421.211022764,0
+AROW.US,D,20140207,000000,14.7139,14.9862,14.7139,14.9022,41601.431337666,0
+AROW.US,D,20140210,000000,14.833,14.9316,14.7129,14.8193,51985.14040323,0
+AROW.US,D,20140211,000000,14.8681,15.0146,14.7666,14.9022,24191.42954673,0
+AROW.US,D,20140212,000000,15.0146,15.0146,14.7325,14.7988,20470.301640846,0
+AROW.US,D,20140213,000000,14.7129,15.1708,14.7129,15.1073,28128.735312784,0
+AROW.US,D,20140214,000000,15.1337,15.1805,14.8691,15.115,22468.153903091,0
+AROW.US,D,20140218,000000,15.0682,15.4684,14.9725,15.3347,30633.734687753,0
+AROW.US,D,20140219,000000,15.2917,15.4772,15.0039,15.0106,39895.572867595,0
+AROW.US,D,20140220,000000,15.1591,15.3278,15.0146,15.2019,22934.319430947,0
+AROW.US,D,20140221,000000,15.2986,15.4889,15.2361,15.4157,41517.419088689,0
+AROW.US,D,20140224,000000,15.4889,15.6109,15.484,15.6001,59936.592406964,0
+AROW.US,D,20140225,000000,15.5475,15.7154,15.5202,15.5475,59200.972958609,0
+AROW.US,D,20140226,000000,15.6148,15.7954,15.5583,15.5797,31851.912297911,0
+AROW.US,D,20140227,000000,15.6109,15.8998,15.6109,15.7984,58032.997789912,0
+AROW.US,D,20140228,000000,15.7651,15.9057,15.5231,15.8335,58415.151068792,0
+AROW.US,D,20140303,000000,15.7389,15.8266,15.6656,15.8266,38141.561035306,0
+AROW.US,D,20140304,000000,15.9476,16.3185,15.9476,16.094,105161.82038646,0
+AROW.US,D,20140305,000000,15.9174,16.0697,15.8921,15.9476,21613.687858623,0
+AROW.US,D,20140306,000000,15.7533,16.0374,15.7496,15.8754,27414.631196484,0
+AROW.US,D,20140307,000000,15.9057,15.9212,15.7915,15.8921,17390.535538125,0
+AROW.US,D,20140310,000000,15.812,15.8881,15.7075,15.8413,38028.861676923,0
+AROW.US,D,20140311,000000,15.7651,15.8578,15.6158,15.689,27898.21389791,0
+AROW.US,D,20140312,000000,15.6422,15.7533,15.5289,15.7496,19105.614864789,0
+AROW.US,D,20140313,000000,15.812,15.9476,15.689,15.8715,32005.59324116,0
+AROW.US,D,20140314,000000,15.8715,16.3693,15.8715,16.259,79604.679524046,0
+AROW.US,D,20140317,000000,16.1117,16.5674,16.1117,16.3693,71111.246060452,0
+AROW.US,D,20140318,000000,16.3546,16.4475,16.2092,16.4405,27489.422588866,0
+AROW.US,D,20140319,000000,16.2405,16.4348,16.2405,16.382,24811.276017836,0
+AROW.US,D,20140320,000000,16.3869,16.4201,16.2346,16.3546,27711.747686767,0
+AROW.US,D,20140321,000000,16.2278,16.4475,16.2278,16.3127,152057.04794926,0
+AROW.US,D,20140324,000000,16.1614,16.5245,16.1614,16.4084,30382.722480444,0
+AROW.US,D,20140325,000000,16.4475,16.5674,16.3586,16.5528,26811.177359324,0
+AROW.US,D,20140326,000000,16.1487,16.6631,16.1487,16.1672,40069.744603278,0
+AROW.US,D,20140327,000000,16.1311,16.2346,15.9994,16.0589,27474.05449454,0
+AROW.US,D,20140328,000000,16.0374,16.1311,15.9115,16.0277,16317.842554242,0
+AROW.US,D,20140331,000000,16.2053,16.4903,15.9945,16.0326,84754.01566253,0
+AROW.US,D,20140401,000000,15.8442,16.3693,15.8442,16.342,38059.597865573,0
+AROW.US,D,20140402,000000,16.3127,16.342,16.0697,16.2639,29701.403632038,0
+AROW.US,D,20140403,000000,16.3127,16.342,16.0697,16.259,39148.683483402,0
+AROW.US,D,20140404,000000,16.342,16.342,15.8881,16.0072,41475.412964201,0
+AROW.US,D,20140407,000000,15.8754,16.1799,15.6509,15.8159,32052.722063757,0
+AROW.US,D,20140408,000000,15.6636,16.0891,15.6636,15.7778,37016.616530719,0
+AROW.US,D,20140409,000000,15.9252,16.1184,15.7115,16.013,37363.935462463,0
+AROW.US,D,20140410,000000,16.0697,16.0697,15.6793,15.7329,43045.00766459,0
+AROW.US,D,20140411,000000,15.6305,15.9603,15.566,15.7496,50997.484207945,0
+AROW.US,D,20140414,000000,15.7984,16.0697,15.6372,15.8442,47239.472875682,0
+AROW.US,D,20140415,000000,16.0199,16.0374,15.6509,15.8754,36250.260893715,0
+AROW.US,D,20140416,000000,15.9994,16.0277,15.7252,15.7533,25139.128696768,0
+AROW.US,D,20140417,000000,15.7984,15.9994,15.6998,15.85,18987.792808299,0
+AROW.US,D,20140421,000000,15.8881,15.9115,15.7446,15.8578,22172.06195243,0
+AROW.US,D,20140422,000000,15.8442,15.85,15.7496,15.8413,24696.52758021,0
+AROW.US,D,20140423,000000,15.773,15.8208,15.7075,15.7075,34466.537412397,0
+AROW.US,D,20140424,000000,15.7984,15.8715,15.5475,15.5904,47318.36242655,0
+AROW.US,D,20140425,000000,15.5904,15.6734,15.283,15.325,75990.103738816,0
+AROW.US,D,20140428,000000,15.4313,15.5162,15.1775,15.4031,38492.978125537,0
+AROW.US,D,20140429,000000,15.5123,15.6158,15.2088,15.2215,21748.927088682,0
+AROW.US,D,20140430,000000,15.2215,15.4655,15.1678,15.1775,61437.542952701,0
+AROW.US,D,20140501,000000,15.1619,15.3367,15.1258,15.2449,74484.03049497,0
+AROW.US,D,20140502,000000,15.2654,15.4031,15.1287,15.1981,28604.121697236,0
+AROW.US,D,20140505,000000,15.1981,15.2488,15.1024,15.2088,40989.781183532,0
+AROW.US,D,20140506,000000,15.2039,15.3181,15.0692,15.0828,45150.436587109,0
+AROW.US,D,20140507,000000,15.0692,15.3317,15.038,15.2215,36802.487749791,0
+AROW.US,D,20140508,000000,15.1678,15.2273,15.0751,15.0751,24345.110489979,0
+AROW.US,D,20140509,000000,15.0751,15.5475,15.0751,15.4879,36581.187191511,0
+AROW.US,D,20140512,000000,15.6109,15.85,15.5874,15.7389,55996.213022043,0
+AROW.US,D,20140513,000000,15.689,15.7651,15.444,15.5231,50445.257351868,0
+AROW.US,D,20140514,000000,15.5367,15.5367,15.2879,15.2956,50536.441378196,0
+AROW.US,D,20140515,000000,15.2879,15.5172,15.1619,15.1845,40982.60940618,0
+AROW.US,D,20140516,000000,15.1718,15.325,15.1015,15.325,36892.647236498,0
+AROW.US,D,20140519,000000,15.4079,15.5904,15.2488,15.483,51929.815263659,0
+AROW.US,D,20140520,000000,15.3386,15.3864,15.1912,15.2566,75896.870633245,0
+AROW.US,D,20140521,000000,15.2879,15.5475,15.2039,15.2488,46816.338011934,0
+AROW.US,D,20140522,000000,15.2566,15.4655,15.2566,15.3552,26752.77860089,0
+AROW.US,D,20140523,000000,15.483,15.5367,15.2654,15.5367,36492.052244427,0
+AROW.US,D,20140527,000000,15.5904,15.8208,15.5904,15.8061,56965.427504138,0
+AROW.US,D,20140528,000000,15.8814,16.1272,15.775,16.0599,49018.073658891,0
+AROW.US,D,20140529,000000,16.0346,16.0453,15.8569,15.9418,38240.941378608,0
+AROW.US,D,20140530,000000,16.0062,16.014,15.8198,15.8442,23805.178109362,0
+AROW.US,D,20140602,000000,15.7964,15.7964,15.6138,15.6198,45520.29539053,0
+AROW.US,D,20140603,000000,15.6138,15.6978,15.5884,15.5884,31658.274309416,0
+AROW.US,D,20140604,000000,15.6041,15.6626,15.5827,15.648,31569.139362332,0
+AROW.US,D,20140605,000000,15.7369,15.9877,15.6978,15.973,41473.363884957,0
+AROW.US,D,20140606,000000,15.9389,16.0082,15.8442,15.9808,44803.117655365,0
+AROW.US,D,20140609,000000,15.9486,16.0716,15.9174,16.0716,29293.636862616,0
+AROW.US,D,20140610,000000,16.0667,16.1331,15.9418,16.1204,35933.67815062,0
+AROW.US,D,20140611,000000,16.0082,16.0286,15.8051,15.8667,25303.055036235,0
+AROW.US,D,20140612,000000,15.8149,16.0199,15.7633,15.8149,32278.120780523,0
+AROW.US,D,20140613,000000,15.9174,16.0453,15.7154,15.9877,57689.777016654,0
+AROW.US,D,20140616,000000,15.9339,16.1272,15.6138,15.6343,40603.529746165,0
+AROW.US,D,20140617,000000,15.7154,15.8403,15.5573,15.6392,52844.729145805,0
+AROW.US,D,20140618,000000,15.6138,15.811,15.6138,15.7768,20534.847637011,0
+AROW.US,D,20140619,000000,15.7895,15.7964,15.5573,15.7524,14218.560869452,0
+AROW.US,D,20140620,000000,15.8149,15.8149,15.6539,15.7563,76732.894964522,0
+AROW.US,D,20140623,000000,15.6275,15.8335,15.6236,15.7633,21460.006915373,0
+AROW.US,D,20140624,000000,15.7416,15.9555,15.6978,15.7045,36091.457252356,0
+AROW.US,D,20140625,000000,15.6236,15.8403,15.6236,15.7837,13655.064077537,0
+AROW.US,D,20140626,000000,15.6539,15.7563,15.6198,15.6978,19595.344803945,0
+AROW.US,D,20140627,000000,15.5884,15.8569,15.5884,15.8256,95173.583614853,0
+AROW.US,D,20140630,000000,15.8667,15.8881,15.7506,15.8814,25189.33113823,0
+AROW.US,D,20140701,000000,15.8881,16.2083,15.8881,16.097,67795.835844748,0
+AROW.US,D,20140702,000000,16.0931,16.3284,16.0716,16.3284,42953.823638261,0
+AROW.US,D,20140703,000000,16.297,16.4201,16.0169,16.2307,19699.847845354,0
+AROW.US,D,20140707,000000,16.1067,16.1868,15.9057,16.0003,61370.947877293,0
+AROW.US,D,20140708,000000,15.9555,16.0062,15.8256,15.9339,21521.479292673,0
+AROW.US,D,20140709,000000,16.0062,16.2024,15.9486,15.9877,13793.376926462,0
+AROW.US,D,20140710,000000,15.7964,15.8715,15.7633,15.7768,23407.656736156,0
+AROW.US,D,20140711,000000,15.771,15.8442,15.6685,15.7154,23177.135321282,0
+AROW.US,D,20140714,000000,15.7964,15.8442,15.691,15.691,22697.650778344,0
+AROW.US,D,20140715,000000,15.7045,15.7154,15.5827,15.6392,27146.201815608,0
+AROW.US,D,20140716,000000,15.7299,15.7299,15.5573,15.5884,28001.692399698,0
+AROW.US,D,20140717,000000,15.5621,15.7232,15.5202,15.6138,46030.516122118,0
+AROW.US,D,20140718,000000,15.5162,15.7105,15.5162,15.6138,36138.586074953,0
+AROW.US,D,20140721,000000,15.5162,15.7369,15.5162,15.5456,85400.500163799,0
+AROW.US,D,20140722,000000,15.5827,15.7369,15.526,15.7299,50681.926004473,0
+AROW.US,D,20140723,000000,15.7369,15.7369,15.5573,15.6041,21168.013123199,0
+AROW.US,D,20140724,000000,15.6821,15.7369,15.5504,15.571,27094.974834525,0
+AROW.US,D,20140725,000000,15.608,15.6363,15.5221,15.5504,38138.487416441,0
+AROW.US,D,20140728,000000,15.526,15.6392,15.5202,15.5202,78977.661275588,0
+AROW.US,D,20140729,000000,15.5456,15.6539,15.526,15.526,22616.712148231,0
+AROW.US,D,20140730,000000,15.6275,15.6626,15.5367,15.5884,19193.725272253,0
+AROW.US,D,20140731,000000,15.5456,15.6685,15.5162,15.5504,41722.327013022,0
+AROW.US,D,20140801,000000,15.6138,15.6343,15.5016,15.5202,37115.99687402,0
+AROW.US,D,20140804,000000,15.5202,15.6539,15.5202,15.5884,45452.6757755,0
+AROW.US,D,20140805,000000,15.526,15.7299,15.526,15.6626,27069.361343984,0
+AROW.US,D,20140806,000000,15.5904,15.8129,15.5084,15.7299,29953.440378967,0
+AROW.US,D,20140807,000000,15.7232,15.7232,15.608,15.6236,18436.590491843,0
+AROW.US,D,20140808,000000,15.608,15.7837,15.5387,15.6861,23149.472751498,0
+AROW.US,D,20140811,000000,15.6821,15.8998,15.6392,15.811,36783.02149698,0
+AROW.US,D,20140812,000000,15.8198,15.9174,15.7633,15.8998,34496.249061426,0
+AROW.US,D,20140813,000000,15.8998,16.014,15.8442,15.9486,28623.587950048,0
+AROW.US,D,20140814,000000,16.0003,16.0931,15.9555,16.0082,27176.938004258,0
+AROW.US,D,20140815,000000,16.0599,16.1448,15.8198,16.0346,43514.246811312,0
+AROW.US,D,20140818,000000,16.2024,16.3459,16.0062,16.3157,59892.537203232,0
+AROW.US,D,20140819,000000,16.3214,16.3528,16.0863,16.218,42319.633612451,0
+AROW.US,D,20140820,000000,16.2434,16.2434,16.1018,16.1331,26122.686733566,0
+AROW.US,D,20140821,000000,16.1575,16.2375,16.097,16.1751,20873.970251782,0
+AROW.US,D,20140822,000000,16.2239,16.3214,16.1507,16.2492,36248.211814471,0
+AROW.US,D,20140825,000000,16.38,16.5235,16.3274,16.4074,41421.112364252,0
+AROW.US,D,20140826,000000,16.4131,16.4385,16.2796,16.2853,38848.493374254,0
+AROW.US,D,20140827,000000,16.3927,16.4385,16.2619,16.3673,34091.555910868,0
+AROW.US,D,20140828,000000,16.342,16.5693,16.342,16.4249,41470.290266092,0
+AROW.US,D,20140829,000000,16.4249,16.543,16.384,16.4522,29154.299474069,0
+AROW.US,D,20140902,000000,16.5489,16.5801,16.4522,16.5693,28182.01137311,0
+AROW.US,D,20140903,000000,16.5977,16.5977,16.38,16.4131,21086.049953466,0
+AROW.US,D,20140904,000000,16.5255,16.5255,16.342,16.3673,18995.989125272,0
+AROW.US,D,20140905,000000,16.3459,16.5177,16.3234,16.4475,34775.94837814,0
+AROW.US,D,20140908,000000,16.501,16.5255,16.2923,16.4249,27974.029829913,0
+AROW.US,D,20140909,000000,16.4131,16.4131,16.0765,16.1311,28786.489749892,0
+AROW.US,D,20140910,000000,16.1682,16.4201,16.1682,16.4034,28636.90696513,0
+AROW.US,D,20140911,000000,16.2923,16.4766,16.1682,16.4131,25823.52116404,0
+AROW.US,D,20140912,000000,16.4131,16.4131,16.1614,16.3107,33336.470209702,0
+AROW.US,D,20140915,000000,16.3859,16.3859,16.1,16.2923,34126.390258005,0
+AROW.US,D,20140916,000000,16.4475,16.5801,16.2853,16.3107,53798.575533575,0
+AROW.US,D,20140917,000000,16.4201,16.5421,16.3254,16.38,33882.549828049,0
+AROW.US,D,20140918,000000,16.3897,16.5459,16.384,16.3947,21580.90259073,0
+AROW.US,D,20140919,000000,16.4258,16.4991,16.3673,16.3947,40147.609614524,0
+AROW.US,D,20140922,000000,16.341,16.3897,16.096,16.1009,26675.938129264,0
+AROW.US,D,20140923,000000,16.096,16.2453,16.0833,16.0901,31694.133196174,0
+AROW.US,D,20140924,000000,16.1253,16.3097,16.1184,16.1184,13535.192941803,0
+AROW.US,D,20140925,000000,16.0765,16.1448,15.8968,16.0687,53102.913130465,0
+AROW.US,D,20140926,000000,16.0833,16.1751,16.0413,16.1117,13700.143820891,0
+AROW.US,D,20140929,000000,16.0169,16.1331,16.0013,16.0296,20575.829221878,0
+AROW.US,D,20140930,000000,16.0296,16.218,15.7915,15.8061,42665.928004574,0
+AROW.US,D,20141001,000000,16.138,16.138,15.8227,16.0072,42391.351385968,0
+AROW.US,D,20141002,000000,16.0355,16.2258,15.9555,16.138,39369.984041681,0
+AROW.US,D,20141003,000000,16.2639,16.2639,16.1117,16.1956,22081.902465724,0
+AROW.US,D,20141006,000000,16.2639,16.2639,16.1058,16.1878,19343.308057016,0
+AROW.US,D,20141007,000000,16.1253,16.218,15.8968,16.0102,19492.890841778,0
+AROW.US,D,20141008,000000,15.9486,16.3859,15.9389,16.3147,44257.038037018,0
+AROW.US,D,20141009,000000,15.9955,16.1321,15.9389,15.973,22998.865427112,0
+AROW.US,D,20141010,000000,15.9389,16.1058,15.9389,15.9555,47361.39309066,0
+AROW.US,D,20141013,000000,16.012,16.4084,16.012,16.3595,35761.555494181,0
+AROW.US,D,20141014,000000,16.3673,16.5459,16.2327,16.3097,58698.948543994,0
+AROW.US,D,20141015,000000,16.3897,16.5937,16.1009,16.5284,46289.7246464,0
+AROW.US,D,20141016,000000,16.3595,16.5167,16.0296,16.2024,173561.11006836,0
+AROW.US,D,20141017,000000,16.1819,16.4532,16.0833,16.1253,48587.767017792,0
+AROW.US,D,20141020,000000,16.096,16.2453,16.0765,16.1751,34465.512872776,0
+AROW.US,D,20141021,000000,16.3147,16.3254,16.1878,16.259,22227.387091999,0
+AROW.US,D,20141022,000000,16.3673,16.4131,16.1058,16.2258,29891.968001667,0
+AROW.US,D,20141023,000000,16.3254,16.5167,16.2942,16.4201,81201.93679422,0
+AROW.US,D,20141024,000000,16.4796,16.507,16.3673,16.4728,23722.190400008,0
+AROW.US,D,20141027,000000,16.3595,16.5733,16.3147,16.5352,33861.034495994,0
+AROW.US,D,20141028,000000,16.5459,17.0291,16.5352,17.0291,60522.629070556,0
+AROW.US,D,20141029,000000,16.708,17.1511,16.708,17.111,35889.622946889,0
+AROW.US,D,20141030,000000,16.9217,17.3688,16.9217,17.2839,57483.8445527,0
+AROW.US,D,20141031,000000,17.6089,17.6089,16.7148,17.2663,70302.884298959,0
+AROW.US,D,20141103,000000,17.117,17.2438,16.9286,17.1462,35372.230437948,0
+AROW.US,D,20141104,000000,17.0096,17.2175,16.9812,17.111,22577.779642608,0
+AROW.US,D,20141105,000000,17.1824,17.2605,16.9286,17.1374,37983.78193357,0
+AROW.US,D,20141106,000000,17.1706,17.4088,17.0398,17.4039,26345.011831468,0
+AROW.US,D,20141107,000000,17.2292,17.2956,17.1706,17.2545,12290.37730148,0
+AROW.US,D,20141110,000000,16.9217,17.2906,16.7607,17.2906,93755.620778469,0
+AROW.US,D,20141111,000000,17.1648,17.4498,17.0525,17.2438,40081.014539116,0
+AROW.US,D,20141112,000000,17.2478,17.315,17.0398,17.2956,55775.937003386,0
+AROW.US,D,20141113,000000,17.2478,17.2722,17.0691,17.1374,75021.913796343,0
+AROW.US,D,20141114,000000,16.9901,17.1374,16.6934,16.8017,113213.67727311,0
+AROW.US,D,20141117,000000,16.6934,16.7607,16.4532,16.6416,58331.138819817,0
+AROW.US,D,20141118,000000,16.6992,16.708,16.5342,16.5459,43690.467626238,0
+AROW.US,D,20141119,000000,16.4415,16.5167,16.2131,16.3254,44967.043994831,0
+AROW.US,D,20141120,000000,16.1878,16.3595,16.0492,16.3459,116183.81763632,0
+AROW.US,D,20141121,000000,16.4484,16.6074,16.2942,16.4258,66509.014079937,0
+AROW.US,D,20141124,000000,16.3897,16.5733,16.3897,16.5733,19496.989000265,0
+AROW.US,D,20141125,000000,16.5459,16.6992,16.3204,16.5352,38192.788016389,0
+AROW.US,D,20141126,000000,16.4484,16.6934,16.4484,16.5674,34509.568076508,0
+AROW.US,D,20141128,000000,16.5206,16.6114,16.301,16.3097,26442.343095525,0
+AROW.US,D,20141201,000000,16.1692,16.3976,16.1692,16.2083,75940.925836977,0
+AROW.US,D,20141202,000000,16.2629,16.5372,16.218,16.4044,26518.159027529,0
+AROW.US,D,20141203,000000,16.3097,16.5801,16.2385,16.4278,37435.653235979,0
+AROW.US,D,20141204,000000,16.5128,16.5128,16.2756,16.3907,42527.615155649,0
+AROW.US,D,20141205,000000,16.3673,16.6631,16.3673,16.628,49225.030662466,0
+AROW.US,D,20141208,000000,16.5001,16.8134,16.4592,16.5489,52766.864134559,0
+AROW.US,D,20141209,000000,16.4484,16.9081,16.4044,16.8866,34796.439170574,0
+AROW.US,D,20141210,000000,16.832,16.8544,16.4943,16.5001,41762.284058267,0
+AROW.US,D,20141211,000000,16.628,16.7997,16.628,16.7373,27820.348886664,0
+AROW.US,D,20141212,000000,16.5753,16.8368,16.5753,16.7119,62108.616404891,0
+AROW.US,D,20141215,000000,16.8066,16.9149,16.7041,16.7285,70898.141819146,0
+AROW.US,D,20141216,000000,16.7763,17.0106,16.6445,16.8134,78110.900755661,0
+AROW.US,D,20141217,000000,16.8134,17.0106,16.7422,16.9901,42067.596865522,0
+AROW.US,D,20141218,000000,17.0262,17.1531,16.9901,17.1531,29063.115447741,0
+AROW.US,D,20141219,000000,17.1053,17.1852,16.9735,16.9735,92896.032035893,0
+AROW.US,D,20141222,000000,17.0838,17.2809,16.9568,17.111,32977.881342119,0
+AROW.US,D,20141223,000000,17.1374,17.3132,16.8681,17.2253,21371.89650791,0
+AROW.US,D,20141224,000000,17.276,17.276,17.035,17.2331,7924.8139735708,0
+AROW.US,D,20141226,000000,17.2682,17.2926,17.2184,17.2926,11965.598241413,0
+AROW.US,D,20141229,000000,17.3093,17.5083,17.2956,17.4742,51541.514747049,0
+AROW.US,D,20141230,000000,17.4215,17.5894,17.3844,17.5747,20603.491791662,0
+AROW.US,D,20141231,000000,17.5356,17.5816,17.3004,17.5025,37359.837303977,0
+AROW.US,D,20150102,000000,17.523,17.523,17.111,17.1922,27619.539120817,0
+AROW.US,D,20150105,000000,17.118,17.2926,16.9081,17.1598,67528.431003494,0
+AROW.US,D,20150106,000000,17.1053,17.1053,16.7236,16.7763,30984.127238362,0
+AROW.US,D,20150107,000000,16.8476,16.8476,16.6143,16.7587,30974.906381767,0
+AROW.US,D,20150108,000000,16.7724,16.9568,16.7656,16.9374,16516.603240845,0
+AROW.US,D,20150109,000000,16.9628,16.9628,16.7763,16.7919,19897.583992336,0
+AROW.US,D,20150112,000000,16.6836,16.831,16.6221,16.6445,27229.189524963,0
+AROW.US,D,20150113,000000,16.7119,16.9628,16.6445,16.8066,26179.036412758,0
+AROW.US,D,20150114,000000,16.746,16.8739,16.5977,16.8134,17920.222522524,0
+AROW.US,D,20150115,000000,16.7724,16.8407,16.5693,16.5753,31561.96758498,0
+AROW.US,D,20150116,000000,16.4943,17.0106,16.4806,16.9217,38489.904506672,0
+AROW.US,D,20150120,000000,16.8554,16.9081,16.7285,16.7919,25317.398590938,0
+AROW.US,D,20150121,000000,16.9568,16.9568,16.7285,16.7509,23106.442087388,0
+AROW.US,D,20150122,000000,16.7724,17.1852,16.6143,17.1374,61174.236269933,0
+AROW.US,D,20150123,000000,17.0535,17.1481,16.8183,16.8739,33515.764643494,0
+AROW.US,D,20150126,000000,16.7422,17.0838,16.7422,16.9491,21517.381134187,0
+AROW.US,D,20150127,000000,16.9217,17.0291,16.6338,16.7763,22847.233563106,0
+AROW.US,D,20150128,000000,16.8066,16.8066,16.3732,16.462,86409.671691139,0
+AROW.US,D,20150129,000000,16.4747,16.7119,16.4747,16.6836,26370.625322009,0
+AROW.US,D,20150130,000000,16.5753,16.6768,16.2697,16.2756,45094.086907918,0
+AROW.US,D,20150202,000000,16.3097,16.6719,16.2629,16.6631,37923.334095892,0
+AROW.US,D,20150203,000000,16.6631,17.0916,16.5753,17.0701,51087.643694652,0
+AROW.US,D,20150204,000000,17.118,17.118,16.7236,16.7656,33245.286183374,0
+AROW.US,D,20150205,000000,16.832,17.0291,16.7373,16.9149,31711.550369743,0
+AROW.US,D,20150206,000000,16.9081,17.1775,16.8739,16.8866,22335.988291896,0
+AROW.US,D,20150209,000000,16.9451,17.0916,16.7656,16.8476,12630.524455873,0
+AROW.US,D,20150210,000000,16.9451,16.9451,16.6768,16.7656,21542.994624728,0
+AROW.US,D,20150211,000000,16.8613,16.9568,16.6562,16.6904,16172.357927965,0
+AROW.US,D,20150212,000000,16.5763,16.9276,16.5763,16.8476,13630.475126618,0
+AROW.US,D,20150213,000000,16.8476,16.9628,16.7119,16.7373,16966.376134755,0
+AROW.US,D,20150217,000000,16.7919,16.8407,16.7188,16.7422,18289.056786324,0
+AROW.US,D,20150218,000000,16.7188,16.7188,16.5626,16.6768,18242.952503348,0
+AROW.US,D,20150219,000000,16.8613,16.8613,16.5977,16.6054,10927.739604667,0
+AROW.US,D,20150220,000000,16.6485,16.8066,16.543,16.746,36471.561451994,0
+AROW.US,D,20150223,000000,16.7422,16.8681,16.7119,16.7842,19120.982959115,0
+AROW.US,D,20150224,000000,16.8808,16.9334,16.7997,16.8739,9163.4823761625,0
+AROW.US,D,20150225,000000,16.9149,17.1531,16.8661,17.0993,38304.46283515,0
+AROW.US,D,20150226,000000,17.0993,17.3571,17.0993,17.2331,34314.905548391,0
+AROW.US,D,20150227,000000,17.2682,17.3521,17.0701,17.1521,25553.042703921,0
+AROW.US,D,20150302,000000,17.1481,17.2331,16.9648,17.1521,19768.492000006,0
+AROW.US,D,20150303,000000,17.0437,17.0975,16.8641,16.8847,16342.431505162,0
+AROW.US,D,20150304,000000,16.8387,16.9179,16.7198,16.9042,31599.875550982,0
+AROW.US,D,20150305,000000,16.9648,17.0291,16.7607,16.829,27859.281392287,0
+AROW.US,D,20150306,000000,16.7315,17.117,16.7315,16.912,65836.916088126,0
+AROW.US,D,20150309,000000,17.038,17.1725,16.912,17.1434,20544.068493606,0
+AROW.US,D,20150310,000000,17.0614,17.117,16.8847,17.0019,13695.021122782,0
+AROW.US,D,20150311,000000,17.0233,17.1374,16.8641,17.0233,22257.098741028,0
+AROW.US,D,20150312,000000,17.1374,17.6235,17.117,17.5327,28170.741437272,0
+AROW.US,D,20150313,000000,17.4781,17.5717,17.3356,17.5259,75332.349301708,0
+AROW.US,D,20150316,000000,17.5055,17.5445,17.2136,17.399,35019.788808096,0
+AROW.US,D,20150317,000000,17.2887,17.4683,17.1843,17.4459,37668.223730097,0
+AROW.US,D,20150318,000000,17.3785,17.5055,17.2682,17.4498,40314.609572855,0
+AROW.US,D,20150319,000000,17.3864,17.3864,17.1374,17.2419,40622.995998976,0
+AROW.US,D,20150320,000000,17.2819,17.4976,17.2634,17.4683,52143.944044587,0
+AROW.US,D,20150323,000000,17.5093,17.5717,17.3141,17.5093,20857.577617835,0
+AROW.US,D,20150324,000000,17.4498,17.5327,17.36,17.4459,11362.144404253,0
+AROW.US,D,20150325,000000,17.4244,17.4244,17.2819,17.3521,17275.787100498,0
+AROW.US,D,20150326,000000,17.3434,17.5327,17.3434,17.481,25213.92008915,0
+AROW.US,D,20150327,000000,17.3678,17.5142,17.2936,17.3737,21791.957752793,0
+AROW.US,D,20150330,000000,17.52,17.52,17.321,17.4537,28013.986875158,0
+AROW.US,D,20150331,000000,17.4605,17.4683,17.3141,17.4459,14293.352261834,0
+AROW.US,D,20150401,000000,17.3356,17.52,17.277,17.4381,32526.059368966,0
+AROW.US,D,20150402,000000,17.4459,17.6372,17.3267,17.4976,31599.875550982,0
+AROW.US,D,20150406,000000,17.4157,17.5093,17.0691,17.1912,66303.081615983,0
+AROW.US,D,20150407,000000,17.277,17.9876,17.0652,17.3473,97327.165899589,0
+AROW.US,D,20150408,000000,17.4244,17.6235,17.1843,17.2331,54011.679774881,0
+AROW.US,D,20150409,000000,17.0614,17.1843,16.8847,17.0291,44412.768059511,0
+AROW.US,D,20150410,000000,17.1297,17.1765,17.0614,17.1297,28013.986875158,0
+AROW.US,D,20150413,000000,17.1912,17.1912,17.032,17.1481,17587.247145483,0
+AROW.US,D,20150414,000000,17.0828,17.1374,17.0291,17.1033,32526.059368966,0
+AROW.US,D,20150415,000000,17.1843,17.3103,16.2415,16.9042,116054.72564398,0
+AROW.US,D,20150416,000000,16.8983,17.1297,16.8104,16.9812,40471.36413497,0
+AROW.US,D,20150417,000000,16.8758,16.9471,16.7061,16.788,32685.887549946,0
+AROW.US,D,20150420,000000,16.788,17.2067,16.788,17.2067,25707.748186792,0
+AROW.US,D,20150421,000000,17.0828,17.1765,16.912,16.9959,31225.918589074,0
+AROW.US,D,20150422,000000,17.0019,17.111,16.8905,17.0691,19476.498207832,0
+AROW.US,D,20150423,000000,16.9598,17.0019,16.8758,16.9648,12141.81905634,0
+AROW.US,D,20150424,000000,16.8983,17.0164,16.8983,17.0019,25398.33722105,0
+AROW.US,D,20150427,000000,16.9432,17.0741,16.8758,17.0145,23348.2334381,0
+AROW.US,D,20150428,000000,17.0691,17.2067,17.0691,17.117,12001.457128172,0
+AROW.US,D,20150429,000000,17.0554,17.1434,17.0019,17.0076,9182.9486289741,0
+AROW.US,D,20150430,000000,17.0019,17.0019,16.7392,16.7432,47003.828762699,0
+AROW.US,D,20150501,000000,16.8222,16.912,16.6651,16.7315,32997.347594931,0
+AROW.US,D,20150504,000000,16.7959,16.8641,16.6445,16.6777,17741.952628355,0
+AROW.US,D,20150505,000000,16.6104,16.7315,16.5128,16.6407,42335.001706777,0
+AROW.US,D,20150506,000000,16.6407,16.8641,16.5372,16.8222,39568.744728284,0
+AROW.US,D,20150507,000000,16.829,16.9598,16.747,16.8983,31660.32338866,0
+AROW.US,D,20150508,000000,16.9471,16.9715,16.7246,16.8641,19460.105573886,0
+AROW.US,D,20150511,000000,16.912,16.9648,16.8222,16.912,11989.162652712,0
+AROW.US,D,20150512,000000,16.8036,16.9257,16.6104,16.829,19328.964502312,0
+AROW.US,D,20150513,000000,16.8583,16.8583,16.7061,16.747,20166.013373212,0
+AROW.US,D,20150514,000000,16.788,16.8983,16.7392,16.8847,20390.387550356,0
+AROW.US,D,20150515,000000,16.8222,16.8758,16.6504,16.8387,31652.127071687,0
+AROW.US,D,20150518,000000,16.8222,17.0028,16.8104,16.9549,20017.45512807,0
+AROW.US,D,20150519,000000,16.7666,17.0506,16.7382,17.0076,16302.474459917,0
+AROW.US,D,20150520,000000,16.9959,17.0506,16.8583,17.0291,29571.287100087,0
+AROW.US,D,20150521,000000,16.8847,17.0145,16.8222,16.8905,17275.787100498,0
+AROW.US,D,20150522,000000,16.8387,16.912,16.7315,16.7315,16034.045079041,0
+AROW.US,D,20150526,000000,16.7666,16.7666,16.6143,16.6777,30588.654944399,0
+AROW.US,D,20150527,000000,16.6728,16.9257,16.6221,16.8758,33928.654111023,0
+AROW.US,D,20150528,000000,16.8437,16.9959,16.7666,16.9598,12514.751478625,0
+AROW.US,D,20150529,000000,16.9648,17.0076,16.7724,16.87,37357.788224733,0
+AROW.US,D,20150601,000000,17.0253,17.0253,16.7295,16.787,29147.127696718,0
+AROW.US,D,20150602,000000,16.8144,17.0535,16.7295,16.9549,29708.57540939,0
+AROW.US,D,20150603,000000,16.9266,17.2545,16.9266,17.1608,31453.366385084,0
+AROW.US,D,20150604,000000,17.0632,17.1453,16.9344,17.0096,20501.037829496,0
+AROW.US,D,20150605,000000,16.8983,17.1814,16.8983,17.1745,47485.362384881,0
+AROW.US,D,20150608,000000,17.0535,17.1882,17.0535,17.113,16802.449795289,0
+AROW.US,D,20150609,000000,16.9266,17.1814,16.9266,17.1063,28585.679984046,0
+AROW.US,D,20150610,000000,17.2545,17.4771,17.237,17.3912,43163.854260703,0
+AROW.US,D,20150611,000000,17.4147,17.4371,17.1745,17.4371,22154.644778862,0
+AROW.US,D,20150612,000000,17.3971,17.4595,17.2663,17.4088,22197.675442971,0
+AROW.US,D,20150615,000000,17.3503,17.3971,17.0848,17.2282,77237.992998003,0
+AROW.US,D,20150616,000000,17.2224,17.4225,17.0457,17.3649,34840.494374304,0
+AROW.US,D,20150617,000000,17.3717,17.4801,17.2106,17.2282,22664.86551045,0
+AROW.US,D,20150618,000000,17.1394,17.4771,17.0926,17.3503,29908.360635615,0
+AROW.US,D,20150619,000000,17.3063,17.5259,17.0711,17.5055,56577.126987528,0
+AROW.US,D,20150622,000000,17.5376,17.5376,17.4147,17.4371,28518.060369016,0
+AROW.US,D,20150623,000000,17.5093,17.6684,17.4537,17.6303,18485.768393683,0
+AROW.US,D,20150624,000000,17.643,17.6684,17.4771,17.5376,24665.791391559,0
+AROW.US,D,20150625,000000,17.5142,17.6382,17.4498,17.5582,25588.901590679,0
+AROW.US,D,20150626,000000,17.5864,17.7543,17.5717,17.7543,118705.20964523,0
+AROW.US,D,20150629,000000,17.6118,17.7172,17.4225,17.4537,26822.447295163,0
+AROW.US,D,20150630,000000,17.5445,17.6752,17.4147,17.5327,35027.985125069,0
+AROW.US,D,20150701,000000,17.643,17.7494,17.52,17.6245,27128.78464204,0
+AROW.US,D,20150702,000000,17.5717,17.6567,17.52,17.5582,28674.814931131,0
+AROW.US,D,20150706,000000,17.5093,17.6635,17.4147,17.5513,29136.882300501,0
+AROW.US,D,20150707,000000,17.5259,17.5777,17.3971,17.52,15106.836721435,0
+AROW.US,D,20150708,000000,17.4966,17.5717,17.3717,17.4225,25588.901590679,0
+AROW.US,D,20150709,000000,17.4878,17.5777,17.3971,17.5142,19115.860261006,0
+AROW.US,D,20150710,000000,17.6303,17.6752,17.5142,17.6684,20501.037829496,0
+AROW.US,D,20150713,000000,17.771,17.9505,17.7426,17.9427,18035.995499773,0
+AROW.US,D,20150714,000000,17.8831,18.054,17.8383,18.0481,27435.121988917,0
+AROW.US,D,20150715,000000,18.054,18.1447,18.0081,18.0403,14492.112948436,0
+AROW.US,D,20150716,000000,18.0969,18.1447,17.9818,18.054,17418.198107909,0
+AROW.US,D,20150717,000000,18.0969,18.133,18.0403,18.0774,16341.40696554,0
+AROW.US,D,20150720,000000,17.8958,18.0599,17.8704,17.9154,12022.972460226,0
+AROW.US,D,20150721,000000,17.9818,18.0403,17.852,17.9749,16186.701482669,0
+AROW.US,D,20150722,000000,17.9818,18.5264,17.9671,18.4786,80477.587281704,0
+AROW.US,D,20150723,000000,18.4931,18.4931,18.0325,18.0969,19424.246687127,0
+AROW.US,D,20150724,000000,18.0325,18.1164,17.7865,17.8587,19576.903090755,0
+AROW.US,D,20150727,000000,17.8051,18.0403,17.7865,17.8831,26057.11619778,0
+AROW.US,D,20150728,000000,17.8383,18.0325,17.7494,17.9574,29908.360635615,0
+AROW.US,D,20150729,000000,17.9505,18.0969,17.7494,17.844,52720.759851584,0
+AROW.US,D,20150730,000000,17.7924,17.9856,17.766,17.8774,24819.472334809,0
+AROW.US,D,20150731,000000,17.8774,17.9671,17.7543,17.8647,28518.060369016,0
+AROW.US,D,20150803,000000,17.8196,18.1233,17.7494,18.0403,42692.566034737,0
+AROW.US,D,20150804,000000,18.0403,18.4024,18.0403,18.0871,28365.403965388,0
+AROW.US,D,20150805,000000,18.1506,18.3887,18.133,18.1584,45320.510164305,0
+AROW.US,D,20150806,000000,18.2472,18.3643,17.9427,18.0081,42377.007831265,0
+AROW.US,D,20150807,000000,17.9212,18.1799,17.9036,18.0246,39006.272475991,0
+AROW.US,D,20150810,000000,18.1633,18.3516,18.0149,18.0647,49483.214647126,0
+AROW.US,D,20150811,000000,18.0246,18.1633,17.8159,18.1506,25828.643862149,0
+AROW.US,D,20150812,000000,18.0599,18.1233,17.5777,17.643,50410.423004732,0
+AROW.US,D,20150813,000000,17.6509,17.7787,17.4449,17.6509,21891.338096094,0
+AROW.US,D,20150814,000000,17.6001,17.89,17.4595,17.8774,21275.589783473,0
+AROW.US,D,20150817,000000,18.0246,18.1584,17.7494,17.9749,20656.767851989,0
+AROW.US,D,20150818,000000,17.8383,18.0481,17.7349,17.7865,22043.994499721,0
+AROW.US,D,20150819,000000,17.7593,17.8383,17.5259,17.7172,26514.060869042,0
+AROW.US,D,20150820,000000,17.5942,17.7593,17.4595,17.4595,25436.245187051,0
+AROW.US,D,20150821,000000,17.3404,17.6801,17.2478,17.6684,56577.126987528,0
+AROW.US,D,20150824,000000,17.3132,17.6509,17.3132,17.4498,96390.736685389,0
+AROW.US,D,20150825,000000,17.8246,17.8246,17.2789,17.2926,39928.358135488,0
+AROW.US,D,20150826,000000,17.606,17.6752,17.2789,17.6245,43782.676192188,0
+AROW.US,D,20150827,000000,17.6635,17.7494,17.5142,17.6177,28207.624863652,0
+AROW.US,D,20150828,000000,17.52,17.8314,17.52,17.6801,26514.060869042,0
+AROW.US,D,20150831,000000,17.6303,17.8774,17.6303,17.8587,15722.585034055,0
+AROW.US,D,20150901,000000,17.7475,17.9163,17.4166,17.4829,43536.786682989,0
+AROW.US,D,20150902,000000,17.604,17.8041,17.5416,17.765,16042.241396014,0
+AROW.US,D,20150903,000000,17.7982,17.8704,17.765,17.7982,14663.211065255,0
+AROW.US,D,20150904,000000,17.6616,17.9095,17.5005,17.6353,14818.941087748,0
+AROW.US,D,20150908,000000,17.844,17.8587,17.7349,17.852,22912.804098893,0
+AROW.US,D,20150909,000000,17.9681,18.1604,17.6734,17.765,33456.341345436,0
+AROW.US,D,20150910,000000,17.8587,17.9437,17.6734,17.8187,18551.338929469,0
+AROW.US,D,20150911,000000,17.7005,17.9222,17.7005,17.7787,38498.100823645,0
+AROW.US,D,20150914,000000,17.7855,17.9574,17.7406,17.9437,19095.369468573,0
+AROW.US,D,20150915,000000,18.0208,18.1955,17.9866,18.1604,17106.738062923,0
+AROW.US,D,20150916,000000,18.2228,18.2228,17.8383,18.0256,20164.98883359,0
+AROW.US,D,20150917,000000,18.2004,18.3556,17.9017,17.9495,40395.548202967,0
+AROW.US,D,20150918,000000,17.7416,17.9495,17.5737,17.6284,52865.219938239,0
+AROW.US,D,20150921,000000,17.7222,17.9417,17.6781,17.7416,17525.774768183,0
+AROW.US,D,20150922,000000,17.647,17.8617,17.6391,17.6645,20819.669651834,0
+AROW.US,D,20150923,000000,17.766,17.849,17.7005,17.7349,12123.37734315,0
+AROW.US,D,20150924,000000,17.6607,17.9202,17.6607,17.849,22343.160069248,0
+AROW.US,D,20150925,000000,17.9417,17.9749,17.6645,17.7005,38191.763476767,0
+AROW.US,D,20150928,000000,17.5737,17.849,17.399,17.6547,27423.852053079,0
+AROW.US,D,20150929,000000,17.7416,17.8938,17.6547,17.7416,29955.489458211,0
+AROW.US,D,20150930,000000,17.8617,17.9749,17.6645,17.8286,28005.790558184,0
+AROW.US,D,20151001,000000,17.8333,17.8333,17.4956,17.6079,21568.60811527,0
+AROW.US,D,20151002,000000,17.5045,17.5737,17.2438,17.5327,29507.765643544,0
+AROW.US,D,20151005,000000,17.6391,17.8793,17.566,17.8734,19070.780517653,0
+AROW.US,D,20151006,000000,17.8061,17.8793,17.6547,17.6861,20515.3813842,0
+AROW.US,D,20151007,000000,17.7718,18.0559,17.7718,18.0559,22083.951544966,0
+AROW.US,D,20151008,000000,18.0345,18.3204,18.0345,18.2873,24563.337429394,0
+AROW.US,D,20151009,000000,18.3272,18.382,18.0793,18.3331,19921.148403635,0
+AROW.US,D,20151012,000000,18.3566,18.6493,18.3506,18.5673,32350.863093661,0
+AROW.US,D,20151013,000000,18.2004,18.5626,18.2004,18.3126,17675.357552947,0
+AROW.US,D,20151014,000000,18.3566,18.4873,18.0256,18.0345,30403.213272878,0
+AROW.US,D,20151015,000000,18.1067,18.3566,17.9603,18.3566,28609.244395345,0
+AROW.US,D,20151016,000000,18.3623,18.4961,18.3566,18.4151,10183.92383934,0
+AROW.US,D,20151019,000000,18.3623,18.5927,18.3623,18.4542,24773.368051835,0
+AROW.US,D,20151020,000000,18.4074,18.7568,18.3429,18.4482,27856.207773421,0
+AROW.US,D,20151021,000000,18.6357,18.6357,18.0735,18.0735,13179.677693086,0
+AROW.US,D,20151022,000000,18.1418,18.4542,18.0432,18.4151,16173.382467587,0
+AROW.US,D,20151023,000000,18.4151,18.7568,18.3331,18.7489,22765.270393373,0
+AROW.US,D,20151026,000000,18.4365,18.6357,18.4365,18.502,35796.389841317,0
+AROW.US,D,20151027,000000,18.4814,18.6161,18.1506,18.2189,25755.90154901,0
+AROW.US,D,20151028,000000,18.4737,18.9158,18.2639,18.9158,33250.408881483,0
+AROW.US,D,20151029,000000,18.7772,19.1832,18.5743,18.8348,41037.93454575,0
+AROW.US,D,20151030,000000,18.8777,18.8953,18.4151,18.4308,19771.565618871,0
+AROW.US,D,20151102,000000,18.6279,18.6493,18.4074,18.5888,19114.835721384,0
+AROW.US,D,20151103,000000,18.581,18.8212,18.4961,18.6767,22544.994374715,0
+AROW.US,D,20151104,000000,18.581,18.8104,18.581,18.8036,16266.615573158,0
+AROW.US,D,20151105,000000,18.7879,19.1481,18.7879,18.9705,14378.389050432,0
+AROW.US,D,20151106,000000,19.0662,19.2565,19.0662,19.2233,27255.827555127,0
+AROW.US,D,20151109,000000,19.2886,19.2886,18.9548,18.9969,17388.486458881,0
+AROW.US,D,20151110,000000,18.7958,19.1227,18.7958,19.0574,32651.053202809,0
+AROW.US,D,20151111,000000,19.0095,19.2642,18.9617,19.0095,15874.216898062,0
+AROW.US,D,20151112,000000,18.8621,19.0271,18.5499,18.5673,32502.494957668,0
+AROW.US,D,20151113,000000,18.4219,18.6698,18.4219,18.5499,23063.411423278,0
+AROW.US,D,20151116,000000,18.5927,19.0036,18.5215,18.9421,39987.781433544,0
+AROW.US,D,20151117,000000,18.951,19.0574,18.6161,18.6562,23211.969668418,0
+AROW.US,D,20151118,000000,18.784,18.8563,18.6767,18.7772,24709.846595291,0
+AROW.US,D,20151119,000000,18.7011,18.8484,18.6952,18.7411,21415.951711642,0
+AROW.US,D,20151120,000000,18.8212,19.1227,18.784,18.869,22912.804098893,0
+AROW.US,D,20151123,000000,18.8133,18.8894,18.7011,18.7568,27255.827555127,0
+AROW.US,D,20151124,000000,18.7704,18.9354,18.6279,18.8777,30698.280683918,0
+AROW.US,D,20151125,000000,18.9354,19.0574,18.6435,18.7568,86566.426253254,0
+AROW.US,D,20151127,000000,18.8133,19.1559,18.6835,18.9617,26507.913631312,0
+AROW.US,D,20151130,000000,19.0203,19.0662,18.9548,19.0095,39536.984000012,0
+AROW.US,D,20151201,000000,19.0672,19.4468,19.0672,19.2047,58044.267725751,0
+AROW.US,D,20151202,000000,19.3658,19.3658,19.0799,19.2721,30198.305348545,0
+AROW.US,D,20151203,000000,19.2848,19.6976,19.1891,19.2585,75409.189773333,0
+AROW.US,D,20151204,000000,19.2652,19.5746,19.2525,19.4624,21676.184775544,0
+AROW.US,D,20151207,000000,19.3472,19.3472,18.95,19.1656,35036.181442042,0
+AROW.US,D,20151208,000000,19.4,19.5326,19.1891,19.2252,45794.872009136,0
+AROW.US,D,20151209,000000,19.0036,19.3053,18.7929,18.826,24346.135029601,0
+AROW.US,D,20151210,000000,18.9207,18.9969,18.706,18.8553,43501.952335852,0
+AROW.US,D,20151211,000000,18.6445,18.8465,18.4844,18.6679,45573.571450857,0
+AROW.US,D,20151214,000000,18.6737,19.0095,18.5586,18.7314,36263.579908795,0
+AROW.US,D,20151215,000000,18.908,19.0826,18.7382,18.9207,31769.949128178,0
+AROW.US,D,20151216,000000,19.0417,19.11,18.6854,19.0672,35332.273392703,0
+AROW.US,D,20151217,000000,19.117,19.1364,18.7538,18.8075,25832.742020636,0
+AROW.US,D,20151218,000000,18.6991,18.8817,18.2433,18.2492,122769.55832437,0
+AROW.US,D,20151221,000000,18.3516,18.5039,18.1906,18.3576,30439.072159636,0
+AROW.US,D,20151222,000000,18.3136,18.6386,18.2072,18.5967,17527.823847427,0
+AROW.US,D,20151223,000000,18.5917,18.5967,18.3633,18.4893,20638.326138799,0
+AROW.US,D,20151224,000000,18.457,18.623,18.3887,18.5526,11691.021622808,0
+AROW.US,D,20151228,000000,18.5526,18.5703,18.1887,18.4893,58099.59286532,0
+AROW.US,D,20151229,000000,18.5703,18.785,18.4893,18.6533,24469.079784201,0
+AROW.US,D,20151230,000000,18.6991,18.8339,18.6533,18.6679,10847.825514178,0
+AROW.US,D,20151231,000000,18.6679,18.6679,18.2433,18.3019,26754.827680133,0
+AROW.US,D,20160104,000000,18.0901,18.5526,17.768,18.457,123345.34959175,0
+AROW.US,D,20160105,000000,18.4034,18.5526,18.1887,18.3019,30926.753019548,0
+AROW.US,D,20160106,000000,18.1564,18.4228,18.1057,18.3576,33895.868843131,0
+AROW.US,D,20160107,000000,18.1496,18.2278,17.8647,17.9641,25656.521205709,0
+AROW.US,D,20160108,000000,18.049,18.3887,17.8089,17.8304,26178.011873136,0
+AROW.US,D,20160111,000000,17.9378,18.174,17.8704,18.0725,14903.977876345,0
+AROW.US,D,20160112,000000,18.1994,18.4435,17.8393,18.0666,33317.00395689,0
+AROW.US,D,20160113,000000,18.054,18.054,17.5386,17.6958,34105.899465572,0
+AROW.US,D,20160114,000000,17.725,17.9973,17.5894,17.6557,26676.962668886,0
+AROW.US,D,20160115,000000,17.5386,17.6958,16.5294,17.1892,171663.66268904,0
+AROW.US,D,20160119,000000,17.2448,17.6401,17.1892,17.5816,39340.272392653,0
+AROW.US,D,20160120,000000,17.3122,18.0139,17.2516,17.9183,37428.481458628,0
+AROW.US,D,20160121,000000,17.852,17.9846,17.6284,17.8373,22619.785767097,0
+AROW.US,D,20160122,000000,17.9242,18.0725,17.6401,18.054,32828.298557357,0
+AROW.US,D,20160125,000000,18.0725,18.0725,17.358,17.3727,29564.115322735,0
+AROW.US,D,20160126,000000,17.5142,17.7494,17.4801,17.6626,24734.435546212,0
+AROW.US,D,20160127,000000,17.6401,18.0198,17.4108,17.4108,27782.440920661,0
+AROW.US,D,20160128,000000,17.5142,17.9183,17.5142,17.768,20296.129905163,0
+AROW.US,D,20160129,000000,17.8032,18.5449,17.5825,18.5449,29156.348553313,0
+AROW.US,D,20160201,000000,18.3576,18.3576,17.8168,18.0901,24989.545912006,0
+AROW.US,D,20160202,000000,17.8978,18.049,17.844,17.8831,18133.32676383,0
+AROW.US,D,20160203,000000,18.049,18.049,17.6958,17.9105,17227.633738279,0
+AROW.US,D,20160204,000000,17.9466,17.9788,17.7025,17.7025,7846.9489623243,0
+AROW.US,D,20160205,000000,17.6879,17.8978,17.5816,17.5816,34502.396299155,0
+AROW.US,D,20160208,000000,17.5269,17.8978,17.5269,17.7553,32208.45208625,0
+AROW.US,D,20160209,000000,17.6353,17.9183,17.6353,17.7025,7430.9858759287,0
+AROW.US,D,20160210,000000,17.8647,17.9593,17.6801,17.6801,8881.7339802049,0
+AROW.US,D,20160211,000000,17.5269,17.768,17.4108,17.5894,11373.414340092,0
+AROW.US,D,20160212,000000,17.7758,18.0237,17.6664,17.9242,10814.015706664,0
+AROW.US,D,20160216,000000,18.1564,18.383,18.05,18.3136,15003.358219647,0
+AROW.US,D,20160217,000000,18.383,18.383,17.8373,17.9905,48838.779225099,0
+AROW.US,D,20160218,000000,17.9378,18.1623,17.6226,17.7192,19629.15461146,0
+AROW.US,D,20160219,000000,17.7631,18.0062,17.646,17.7494,28035.502207213,0
+AROW.US,D,20160222,000000,17.9183,18.1126,17.6664,17.8089,26224.11615611,0
+AROW.US,D,20160223,000000,17.7289,17.7553,17.4108,17.4175,27615.440962331,0
+AROW.US,D,20160224,000000,17.4108,17.6021,17.3473,17.5737,20683.405882152,0
+AROW.US,D,20160225,000000,17.6284,17.8032,17.4752,17.7758,11379.561577821,0
+AROW.US,D,20160226,000000,17.844,17.8587,17.6021,17.6401,12095.714773364,0
+AROW.US,D,20160229,000000,17.768,17.844,17.6284,17.6284,29499.569326571,0
+AROW.US,D,20160301,000000,17.8196,17.9973,17.7777,17.9417,14702.143570878,0
+AROW.US,D,20160302,000000,17.9417,18.0764,17.8168,18.0022,18558.510706821,0
+AROW.US,D,20160303,000000,18.1116,18.3321,17.9202,18.3067,26299.932088114,0
+AROW.US,D,20160304,000000,18.3067,18.3067,17.8666,17.9505,27899.238437531,0
+AROW.US,D,20160307,000000,17.8607,18.2482,17.8607,17.9828,18098.492416693,0
+AROW.US,D,20160308,000000,18.0803,18.0803,17.769,17.8119,18583.099657741,0
+AROW.US,D,20160309,000000,17.7845,17.9915,17.6968,17.7299,12588.518331385,0
+AROW.US,D,20160310,000000,17.8393,17.9008,17.6811,17.8393,21398.534538073,0
+AROW.US,D,20160311,000000,17.9065,18.0803,17.9008,18.0764,14962.376634781,0
+AROW.US,D,20160314,000000,18.0227,18.0286,17.7972,17.847,20291.007207054,0
+AROW.US,D,20160315,000000,17.9065,17.9574,17.5533,17.5806,48323.435795402,0
+AROW.US,D,20160316,000000,17.6157,17.7456,17.5806,17.7192,27929.974626181,0
+AROW.US,D,20160317,000000,17.6674,18.0462,17.6226,18.0227,28898.164568653,0
+AROW.US,D,20160318,000000,18.0706,18.2423,18.0462,18.1672,68040.700814326,0
+AROW.US,D,20160321,000000,18.2131,18.2911,17.8734,17.9065,37008.420213746,0
+AROW.US,D,20160322,000000,17.9417,18.0803,17.7845,17.9417,66655.523245836,0
+AROW.US,D,20160323,000000,17.8793,17.9828,17.765,17.8861,51636.796931864,0
+AROW.US,D,20160324,000000,17.8333,18.3067,17.7924,18.0764,38563.671359432,0
+AROW.US,D,20160328,000000,18.1467,18.2522,17.8793,18.01,19225.486000524,0
+AROW.US,D,20160329,000000,17.9065,18.2804,17.8607,18.2189,47550.932920668,0
+AROW.US,D,20160330,000000,18.2268,18.2639,18.1545,18.2131,22890.264227216,0
+AROW.US,D,20160331,000000,18.2639,18.2639,17.9758,18.0706,28134.882550514,0
+AROW.US,D,20160401,000000,17.9758,18.2189,17.8861,18.1974,20037.945920504,0
+AROW.US,D,20160404,000000,18.2268,18.2268,18.01,18.1116,22500.939170984,0
+AROW.US,D,20160405,000000,18.0462,18.0462,17.7573,17.769,21098.344428926,0
+AROW.US,D,20160406,000000,17.7573,17.8764,17.7299,17.8256,27067.31226474,0
+AROW.US,D,20160407,000000,17.7777,17.8119,17.6353,17.6557,33792.390341343,0
+AROW.US,D,20160408,000000,17.7972,17.847,17.6226,17.6626,15094.542245975,0
+AROW.US,D,20160411,000000,17.7514,17.9329,17.6968,17.7573,16145.719897802,0
+AROW.US,D,20160412,000000,17.726,18.0286,17.726,17.9876,22822.644612186,0
+AROW.US,D,20160413,000000,18.0022,18.3633,18.0022,18.3633,43238.645653085,0
+AROW.US,D,20160414,000000,18.3516,18.6562,18.3136,18.5048,29827.422005503,0
+AROW.US,D,20160415,000000,18.4092,18.623,18.3516,18.376,16627.253519984,0
+AROW.US,D,20160418,000000,18.383,18.5663,18.3703,18.5273,15928.517498009,0
+AROW.US,D,20160419,000000,18.5546,18.664,18.4318,18.4913,16191.824180778,0
+AROW.US,D,20160420,000000,18.5469,18.7021,18.4092,18.6425,5490.5078324972,0
+AROW.US,D,20160421,000000,18.7021,19.1803,18.6484,19.0906,35452.144528438,0
+AROW.US,D,20160422,000000,19.0271,19.2388,18.9832,19.1852,40521.566576432,0
+AROW.US,D,20160425,000000,18.9871,19.193,18.9344,19.0583,17828.013956575,0
+AROW.US,D,20160426,000000,19.1521,19.5239,19.0963,19.4927,22860.552578188,0
+AROW.US,D,20160427,000000,19.4428,19.6761,19.2731,19.5795,33766.776850801,0
+AROW.US,D,20160428,000000,19.4927,19.6821,19.3423,19.3687,15024.873551702,0
+AROW.US,D,20160429,000000,19.316,19.4644,19.0906,19.1521,23552.116822811,0
+AROW.US,D,20160502,000000,19.316,19.4234,18.9548,19.4165,23100.294849657,0
+AROW.US,D,20160503,000000,19.2125,19.4507,18.9608,19.0583,15034.094408297,0
+AROW.US,D,20160504,000000,19.0417,19.3443,18.9548,19.1315,19516.455253077,0
+AROW.US,D,20160505,000000,19.1803,19.1803,19.0368,19.0759,22237.632488216,0
+AROW.US,D,20160506,000000,19.0271,19.1237,18.9197,19.0271,5645.2133153684,0
+AROW.US,D,20160509,000000,19.0417,19.4165,19.0417,19.3355,23395.362260696,0
+AROW.US,D,20160510,000000,19.316,19.4868,19.1803,19.3297,21736.632613222,0
+AROW.US,D,20160511,000000,19.2388,19.4038,19.1803,19.191,15732.830430271,0
+AROW.US,D,20160512,000000,19.2388,19.316,18.9763,19.1451,19206.019747712,0
+AROW.US,D,20160513,000000,19.2535,19.2535,19.0203,19.0836,20350.430505112,0
+AROW.US,D,20160516,000000,19.2067,19.5385,19.1803,19.3766,17141.57241006,0
+AROW.US,D,20160517,000000,19.356,19.4234,18.6269,18.8046,29399.164443647,0
+AROW.US,D,20160518,000000,18.7352,19.4311,18.7352,19.397,12641.794391712,0
+AROW.US,D,20160519,000000,19.3687,19.3687,18.9002,19.0906,22814.448295213,0
+AROW.US,D,20160520,000000,19.1979,19.4644,19.1803,19.2809,17212.265643955,0
+AROW.US,D,20160523,000000,19.1666,19.4428,19.1598,19.3228,25841.96287723,0
+AROW.US,D,20160524,000000,19.4771,20.0734,19.4771,19.9046,30165.520080652,0
+AROW.US,D,20160525,000000,19.9544,20.1505,19.7601,19.8109,24412.730105009,0
+AROW.US,D,20160526,000000,19.7688,19.7688,19.5678,19.6488,18763.418631154,0
+AROW.US,D,20160527,000000,19.5922,19.7904,19.5883,19.7904,13467.573326772,0
+AROW.US,D,20160531,000000,19.6791,19.8266,19.6791,19.7688,12434.837388135,0
+AROW.US,D,20160601,000000,19.7561,19.8928,19.6216,19.8528,15276.910298631,0
+AROW.US,D,20160602,000000,19.8665,19.8928,19.6254,19.8889,10953.35309521,0
+AROW.US,D,20160603,000000,19.8049,19.8049,19.4644,19.7561,15085.321389381,0
+AROW.US,D,20160606,000000,19.723,20.1554,19.723,20.1339,17079.075493138,0
+AROW.US,D,20160607,000000,20.1417,20.3302,20.1066,20.1895,21931.295141338,0
+AROW.US,D,20160608,000000,20.293,20.5586,20.2432,20.5243,19921.148403635,0
+AROW.US,D,20160609,000000,20.4784,20.5741,20.1954,20.4784,39549.278475473,0
+AROW.US,D,20160610,000000,20.2823,20.6551,20.2823,20.6415,34289.292057849,0
+AROW.US,D,20160613,000000,20.5389,20.7166,20.2022,20.2285,35204.205939996,0
+AROW.US,D,20160614,000000,20.2218,20.5243,20.2218,20.4336,15666.235354864,0
+AROW.US,D,20160615,000000,20.581,20.581,20.2862,20.3613,19475.47366821,0
+AROW.US,D,20160616,000000,20.3057,20.4717,20.1096,20.4413,21411.853553155,0
+AROW.US,D,20160617,000000,20.5058,20.5595,20.0997,20.2472,42650.559910249,0
+AROW.US,D,20160620,000000,20.4082,20.7088,20.1681,20.2657,23448.638321023,0
+AROW.US,D,20160621,000000,20.3057,20.3827,20.1837,20.2735,7314.188359059,0
+AROW.US,D,20160622,000000,20.3917,20.4981,20.0441,20.2511,25188.306598608,0
+AROW.US,D,20160623,000000,20.3917,20.8338,20.3389,20.8211,18103.615114802,0
+AROW.US,D,20160624,000000,20.1554,20.4336,20.0109,20.0441,40695.738312114,0
+AROW.US,D,20160627,000000,19.9827,20.2384,19.3658,19.4829,37848.54270351,0
+AROW.US,D,20160628,000000,19.6079,19.8597,19.5434,19.7904,19926.271101742,0
+AROW.US,D,20160629,000000,20.0256,20.3692,20.0032,20.3115,16170.308848723,0
+AROW.US,D,20160630,000000,20.3184,20.8552,20.2579,20.7781,21172.111281685,0
+AROW.US,D,20160701,000000,20.703,20.8669,20.4482,20.5243,11149.040162947,0
+AROW.US,D,20160705,000000,20.3516,20.581,20.2218,20.3252,13254.469085466,0
+AROW.US,D,20160706,000000,20.2218,20.6824,20.2218,20.5459,16554.511206846,0
+AROW.US,D,20160707,000000,20.7254,20.7508,20.4707,20.5663,7563.1514871234,0
+AROW.US,D,20160708,000000,20.7322,20.9655,20.5663,20.946,27999.643320454,0
+AROW.US,D,20160711,000000,20.9821,21.3403,20.9821,21.1432,15552.511456859,0
+AROW.US,D,20160712,000000,21.1305,21.5453,21.1227,21.3071,34440.923921855,0
+AROW.US,D,20160713,000000,21.0485,21.5375,21.0485,21.3773,28734.238229187,0
+AROW.US,D,20160714,000000,21.6166,21.6927,21.4184,21.5316,7072.3970083463,0
+AROW.US,D,20160715,000000,21.5062,21.6771,21.3696,21.6419,21282.761560826,0
+AROW.US,D,20160718,000000,21.5678,21.5678,21.3286,21.5316,41335.051036033,0
+AROW.US,D,20160719,000000,21.4496,21.5823,21.3549,21.4662,32445.120738854,0
+AROW.US,D,20160720,000000,21.5141,21.5375,21.2817,21.3979,25322.521289046,0
+AROW.US,D,20160721,000000,21.4428,21.6702,21.3071,21.3979,19813.571743359,0
+AROW.US,D,20160722,000000,21.474,21.8918,21.3345,21.7874,22146.448461888,0
+AROW.US,D,20160725,000000,21.7591,21.9387,21.7591,21.9093,15174.456336465,0
+AROW.US,D,20160726,000000,21.7444,21.9454,21.7444,21.8361,16694.873135014,0
+AROW.US,D,20160727,000000,21.8488,22.2734,21.8488,22.0606,36156.003248521,0
+AROW.US,D,20160728,000000,22.13,22.1797,21.7521,22.0284,18409.95246168,0
+AROW.US,D,20160729,000000,21.9036,21.9581,21.6419,21.6702,19160.94000436,0
+AROW.US,D,20160801,000000,21.6702,21.8156,21.2808,21.3627,24623.785267072,0
+AROW.US,D,20160802,000000,21.4291,21.4574,21.3315,21.4037,13417.370885311,0
+AROW.US,D,20160803,000000,21.437,21.6166,21.314,21.5678,7885.8814679475,0
+AROW.US,D,20160804,000000,21.6166,21.6166,21.3773,21.437,7507.8263475535,0
+AROW.US,D,20160805,000000,21.5453,21.7805,21.4291,21.7521,23063.411423278,0
+AROW.US,D,20160808,000000,21.722,21.9407,21.5989,21.6302,12284.230063751,0
+AROW.US,D,20160809,000000,21.7297,21.9093,21.6995,21.9036,6812.1639444437,0
+AROW.US,D,20160810,000000,21.8625,21.8752,21.5716,21.7385,16175.43154683,0
+AROW.US,D,20160811,000000,21.8156,21.9454,21.8156,21.9454,13305.69606655,0
+AROW.US,D,20160812,000000,21.8079,21.9387,21.7521,21.8488,11494.310015448,0
+AROW.US,D,20160815,000000,21.8216,21.9163,21.6233,21.7658,13867.143779221,0
+AROW.US,D,20160816,000000,21.7385,21.8156,21.6233,21.7063,10295.598658101,0
+AROW.US,D,20160817,000000,21.722,21.801,21.6302,21.6927,6178.9984582554,0
+AROW.US,D,20160818,000000,21.6927,21.9367,21.6771,21.8918,8903.2493122598,0
+AROW.US,D,20160819,000000,21.9163,21.9163,21.7444,21.7658,26573.484167098,0
+AROW.US,D,20160822,000000,21.8156,21.9533,21.7122,21.8996,8834.6051576084,0
+AROW.US,D,20160823,000000,21.9533,22.1856,21.8918,22.007,34692.960668785,0
+AROW.US,D,20160824,000000,22.0899,22.1367,21.8216,21.9718,19677.307973678,0
+AROW.US,D,20160825,000000,21.8216,22.2187,21.8216,22.2187,8255.7402713682,0
+AROW.US,D,20160826,000000,22.2968,22.3535,21.9728,22.17,7926.8630528141,0
+AROW.US,D,20160829,000000,22.2217,22.2734,22.0206,22.0685,14225.732646804,0
+AROW.US,D,20160830,000000,22.2266,22.5018,22.126,22.4373,25921.87696772,0
+AROW.US,D,20160831,000000,22.4824,22.5701,22.2841,22.411,22677.159985911,0
+AROW.US,D,20160901,000000,22.2958,22.5105,22.086,22.3788,24135.079867538,0
+AROW.US,D,20160902,000000,22.4647,22.6062,22.4647,22.6062,10180.850220474,0
+AROW.US,D,20160906,000000,22.5302,22.6619,22.4891,22.5623,9142.9915837292,0
+AROW.US,D,20160907,000000,22.4647,22.7781,22.4647,22.7166,13448.107073961,0
+AROW.US,D,20160908,000000,22.7781,22.8064,22.6199,22.7283,7530.3662192301,0
+AROW.US,D,20160909,000000,22.5906,22.736,22.2666,22.3085,16770.689067017,0
+AROW.US,D,20160912,000000,22.3271,22.7283,22.3145,22.7283,11177.727272354,0
+AROW.US,D,20160913,000000,22.4891,22.5701,22.2246,22.2861,9594.813556883,0
+AROW.US,D,20160914,000000,22.2734,22.5233,22.1612,22.2461,15491.039079559,0
+AROW.US,D,20160915,000000,22.3202,22.6657,22.128,22.577,26460.784808715,0
+AROW.US,D,20160916,000000,22.6463,22.9918,22.5564,22.8688,45756.964043134,0
+AROW.US,D,20160919,000000,23.4544,23.4544,22.6638,22.9391,32412.335470961,0
+AROW.US,D,20160920,000000,23.107,23.107,22.7702,22.9908,27893.091199801,0
+AROW.US,D,20160921,000000,23.0387,23.2837,22.7908,23.1626,32204.353927764,0
+AROW.US,D,20160922,000000,23.1529,23.719,23.1529,23.6457,17931.492458363,0
+AROW.US,D,20160923,000000,23.2124,23.9952,23.2124,23.8185,32659.249519782,0
+AROW.US,D,20160926,000000,23.5969,23.9952,23.2964,23.311,25195.47837596,0
+AROW.US,D,20160927,000000,23.3559,23.6194,22.8151,23.4466,30387.845178553,0
+AROW.US,D,20160928,000000,24.2626,24.2626,23.3335,23.7609,16478.695274844,0
+AROW.US,D,20160929,000000,23.7453,23.7814,23.1422,23.1684,19269.541204256,0
+AROW.US,D,20160930,000000,23.1967,23.5745,22.82,23.3753,33954.267601566,0
+AROW.US,D,20161003,000000,23.2533,23.6604,22.5925,22.9997,24049.018539319,0
+AROW.US,D,20161004,000000,23.0387,23.2271,22.7781,22.9264,21219.240104282,0
+AROW.US,D,20161005,000000,23.0142,23.39,23.0142,23.1967,12081.371218662,0
+AROW.US,D,20161006,000000,23.0767,23.186,22.9635,23.0982,8341.801599588,0
+AROW.US,D,20161007,000000,22.8629,23.1187,22.8629,23.0621,10489.236646595,0
+AROW.US,D,20161010,000000,23.4837,23.5745,23.107,23.2904,23128.981959063,0
+AROW.US,D,20161011,000000,23.3178,23.3178,22.8932,22.9567,12569.052078573,0
+AROW.US,D,20161012,000000,22.9703,23.2192,22.9703,23.1626,12739.12565577,0
+AROW.US,D,20161013,000000,23.0621,23.0621,22.6638,22.6677,20108.639154398,0
+AROW.US,D,20161014,000000,22.9264,22.9997,22.7263,22.7781,14328.18660897,0
+AROW.US,D,20161017,000000,22.6638,22.9391,22.6638,22.8269,9584.5681606664,0
+AROW.US,D,20161018,000000,23.2192,23.6203,22.1583,22.6403,10765.862344445,0
+AROW.US,D,20161019,000000,22.7341,23.0211,22.7136,22.9332,4908.569327392,0
+AROW.US,D,20161020,000000,22.8766,22.9137,22.5233,22.6765,10155.236729933,0
+AROW.US,D,20161021,000000,22.449,22.7741,22.4354,22.536,18289.056786324,0
+AROW.US,D,20161024,000000,22.7136,23.2124,22.6931,23.1479,23006.037204464,0
+AROW.US,D,20161025,000000,23.0455,23.0631,22.5925,22.8473,14573.051578549,0
+AROW.US,D,20161026,000000,22.8395,22.9069,22.457,22.5145,15196.996208142,0
+AROW.US,D,20161027,000000,22.6999,22.9059,22.6014,22.6931,20161.915214725,0
+AROW.US,D,20161028,000000,22.7263,22.8717,22.4228,22.5008,11091.665944134,0
+AROW.US,D,20161031,000000,22.496,22.7497,22.3935,22.5008,17527.823847427,0
+AROW.US,D,20161101,000000,22.6072,22.6072,22.2851,22.3935,23325.693566423,0
+AROW.US,D,20161102,000000,22.4286,22.4453,22.003,22.003,27347.011581455,0
+AROW.US,D,20161103,000000,22.0353,22.1446,21.7551,21.8234,22319.595657949,0
+AROW.US,D,20161104,000000,22.003,22.3573,21.8966,21.9307,16858.79947448,0
+AROW.US,D,20161107,000000,22.2148,22.536,22.2148,22.5008,17518.602990832,0
+AROW.US,D,20161108,000000,22.5008,22.6072,22.3573,22.536,9308.9670024388,0
+AROW.US,D,20161109,000000,22.6403,23.8879,22.6403,23.8527,45781.552994054,0
+AROW.US,D,20161110,000000,24.4939,25.8478,24.0304,25.5968,91591.793097515,0
+AROW.US,D,20161111,000000,25.5276,27.058,25.2777,26.9848,84338.052576134,0
+AROW.US,D,20161114,000000,27.4826,28.1238,25.5968,27.1644,72308.932878177,0
+AROW.US,D,20161115,000000,26.9145,26.9145,24.9283,26.4178,50092.815722016,0
+AROW.US,D,20161116,000000,26.202,26.5935,25.7413,26.4529,36050.47566749,0
+AROW.US,D,20161117,000000,26.4851,26.8452,26.3114,26.6296,50249.57028413,0
+AROW.US,D,20161118,000000,26.9516,27.3771,26.4529,27.345,49122.5767003,0
+AROW.US,D,20161121,000000,27.3049,27.345,27.0219,27.345,21071.706398762,0
+AROW.US,D,20161122,000000,27.2707,27.6271,27.1644,27.6271,26505.864552068,0
+AROW.US,D,20161123,000000,27.4826,27.9833,27.0902,27.9833,29613.293224576,0
+AROW.US,D,20161125,000000,28.0184,28.1238,27.6983,28.0907,8759.8137652269,0
+AROW.US,D,20161128,000000,27.8398,28.0556,27.5577,27.788,20656.767851989,0
+AROW.US,D,20161129,000000,27.6632,28.1238,27.6632,27.8047,17581.099907754,0
+AROW.US,D,20161130,000000,28.2352,28.364,26.9789,27.1234,39192.738687134,0
+AROW.US,D,20161201,000000,27.267,27.7315,27.2336,27.5557,27421.802973835,0
+AROW.US,D,20161202,000000,27.4816,27.589,27.1918,27.2336,14308.720356159,0
+AROW.US,D,20161205,000000,27.3733,28.2723,27.3011,28.1639,31055.845011878,0
+AROW.US,D,20161206,000000,28.2723,28.2723,27.589,27.589,59892.537203232,0
+AROW.US,D,20161207,000000,27.589,28.3044,27.589,28.2352,44802.093115743,0
+AROW.US,D,20161208,000000,28.2723,29.4884,28.1971,29.096,47818.337761922,0
+AROW.US,D,20161209,000000,28.8441,29.6689,28.0565,29.1644,56893.709730622,0
+AROW.US,D,20161212,000000,29.1644,29.7773,28.6665,28.9154,43617.7253131,0
+AROW.US,D,20161213,000000,29.2043,29.5547,28.4849,28.8803,39277.775475731,0
+AROW.US,D,20161214,000000,28.6294,28.8033,27.6251,28.4849,40197.812055985,0
+AROW.US,D,20161215,000000,28.6977,29.3821,28.6294,29.1644,32193.083991925,0
+AROW.US,D,20161216,000000,29.0228,29.1965,28.2352,28.3044,104961.01062061,0
+AROW.US,D,20161219,000000,28.4849,29.096,28.0419,28.8441,36863.960127091,0
+AROW.US,D,20161220,000000,29.0228,29.8817,29.0228,29.8817,40103.554410793,0
+AROW.US,D,20161221,000000,29.7021,29.7773,29.1644,29.1644,30370.428004985,0
+AROW.US,D,20161222,000000,29.2376,29.3459,28.9886,29.2043,15151.916464788,0
+AROW.US,D,20161223,000000,29.1644,29.6318,29.0277,29.6318,16506.357844628,0
+AROW.US,D,20161227,000000,29.6318,29.6318,29.2717,29.5245,18234.756186375,0
+AROW.US,D,20161228,000000,29.5245,29.5245,29.2376,29.3098,10495.383884326,0
+AROW.US,D,20161229,000000,29.3821,29.3821,28.814,29.2043,12309.843554292,0
+AROW.US,D,20161230,000000,29.2043,29.2376,28.5591,29.0228,40722.376342277,0
+AROW.US,D,20170103,000000,29.3459,29.3459,28.6977,29.096,15511.529871992,0
+AROW.US,D,20170104,000000,29.3098,29.3098,28.807,29.2043,20924.172693243,0
+AROW.US,D,20170105,000000,29.1644,29.1644,28.0565,28.1971,36176.494040955,0
+AROW.US,D,20170106,000000,28.3415,28.3415,26.4089,27.7696,77189.839635785,0
+AROW.US,D,20170109,000000,27.5557,28.0194,27.3733,27.5187,38213.278808822,0
+AROW.US,D,20170110,000000,27.5187,27.9472,27.4474,27.8047,32596.75260286,0
+AROW.US,D,20170111,000000,27.8398,27.9472,27.341,27.7696,23915.828388502,0
+AROW.US,D,20170112,000000,27.6251,27.6251,26.8725,27.4474,22777.564868833,0
+AROW.US,D,20170113,000000,27.6251,27.9853,27.6251,27.8047,20578.902840742,0
+AROW.US,D,20170117,000000,27.4474,27.4474,26.7662,26.8725,23519.331554918,0
+AROW.US,D,20170118,000000,26.8725,27.015,26.2274,26.5534,47571.423713101,0
+AROW.US,D,20170119,000000,26.5534,26.5534,26.0127,26.1572,24705.748436805,0
+AROW.US,D,20170120,000000,26.0508,26.8374,26.0508,26.5153,36019.73947884,0
+AROW.US,D,20170123,000000,26.1211,26.9468,25.8341,26.0127,35561.770267956,0
+AROW.US,D,20170124,000000,26.0508,26.6217,25.6203,26.2616,24080.77926759,0
+AROW.US,D,20170125,000000,26.6929,26.8725,26.5153,26.5865,24814.349636701,0
+AROW.US,D,20170126,000000,26.8013,26.8013,26.3708,26.4772,14038.24189604,0
+AROW.US,D,20170127,000000,26.3708,26.5153,26.0508,26.2616,11318.089200521,0
+AROW.US,D,20170130,000000,25.9424,25.9424,24.938,25.2601,66689.333053351,0
+AROW.US,D,20170131,000000,25.1166,25.4397,24.7584,25.2971,35020.813347718,0
+AROW.US,D,20170201,000000,25.549,25.6555,25.0464,25.0815,19681.406132165,0
+AROW.US,D,20170202,000000,25.0464,25.6886,24.2948,24.4383,42993.780683507,0
+AROW.US,D,20170203,000000,24.7955,25.0103,24.4012,24.8668,51318.165109526,0
+AROW.US,D,20170206,000000,24.5798,25.6555,24.5798,25.2971,100854.65581698,0
+AROW.US,D,20170207,000000,25.3675,25.6203,25.1898,25.3675,77241.066616868,0
+AROW.US,D,20170208,000000,25.0815,25.2221,24.5086,24.5086,44268.307972856,0
+AROW.US,D,20170209,000000,24.7233,24.7584,24.4714,24.5447,39821.806014835,0
+AROW.US,D,20170210,000000,24.4383,24.8668,24.4012,24.5447,40959.044994882,0
+AROW.US,D,20170213,000000,24.8317,25.2601,24.8317,24.9751,28163.569659921,0
+AROW.US,D,20170214,000000,24.9927,25.5139,24.8668,25.5139,24065.411173265,0
+AROW.US,D,20170215,000000,25.4397,25.6555,25.3675,25.549,9506.7031494199,0
+AROW.US,D,20170216,000000,25.6886,25.8672,25.5812,25.6203,22114.687733616,0
+AROW.US,D,20170217,000000,25.6203,25.798,25.5139,25.6555,29495.471168084,0
+AROW.US,D,20170221,000000,25.798,26.0653,25.4065,25.7277,21567.583575648,0
+AROW.US,D,20170222,000000,25.4739,25.8672,25.4739,25.7618,11210.512540247,0
+AROW.US,D,20170223,000000,25.8672,25.9063,25.3675,25.5812,27677.937879251,0
+AROW.US,D,20170224,000000,25.3675,25.6555,25.3305,25.5812,21464.10507386,0
+AROW.US,D,20170227,000000,25.7286,25.8702,25.5129,25.6896,24694.478500967,0
+AROW.US,D,20170228,000000,25.6203,25.6564,25.186,25.186,32063.991999595,0
+AROW.US,D,20170301,000000,25.7286,25.8702,25.3656,25.549,38513.46891797,0
+AROW.US,D,20170302,000000,25.7628,25.7628,24.7877,24.8629,29507.765643544,0
+AROW.US,D,20170303,000000,25.0776,25.0776,24.6794,25.0776,33805.709356424,0
+AROW.US,D,20170306,000000,24.8258,25.0425,24.7174,24.9878,8389.9549618062,0
+AROW.US,D,20170307,000000,24.9342,25.0405,24.6794,24.8629,24216.018497649,0
+AROW.US,D,20170308,000000,25.0776,25.1411,24.4296,24.4627,28958.612406331,0
+AROW.US,D,20170309,000000,24.5008,24.8629,24.3544,24.4296,37176.444711698,0
+AROW.US,D,20170310,000000,24.7877,24.8629,24.3212,24.4627,27576.508456707,0
+AROW.US,D,20170313,000000,24.6471,24.8258,24.3719,24.6794,23958.859052611,0
+AROW.US,D,20170314,000000,24.5379,24.9342,24.5379,24.8629,26831.668151757,0
+AROW.US,D,20170315,000000,25.1138,25.2582,24.897,25.0776,27656.422547197,0
+AROW.US,D,20170316,000000,25.3285,25.4729,25.2221,25.3656,19638.375468055,0
+AROW.US,D,20170317,000000,25.2954,25.8361,25.1499,25.7999,118341.49807954,0
+AROW.US,D,20170320,000000,25.5812,25.6564,25.2582,25.4045,22164.890175079,0
+AROW.US,D,20170321,000000,25.5129,25.5812,24.1406,24.1738,50532.34321971,0
+AROW.US,D,20170322,000000,24.0314,24.2861,23.7424,23.8869,69957.614446459,0
+AROW.US,D,20170323,000000,24.0684,24.5379,24.0314,24.3544,30888.845053547,0
+AROW.US,D,20170324,000000,24.5008,24.5671,24.2138,24.2861,15087.370468623,0
+AROW.US,D,20170327,000000,23.8498,24.3544,23.6399,24.3544,19890.412214985,0
+AROW.US,D,20170328,000000,24.1738,24.8629,24.1738,24.8258,23586.951169948,0
+AROW.US,D,20170329,000000,24.5711,24.8541,24.3544,24.6794,36397.794599234,0
+AROW.US,D,20170330,000000,24.6092,25.549,24.5379,25.4729,31755.605573474,0
+AROW.US,D,20170331,000000,25.5812,25.5812,24.3544,24.4627,33706.329013123,0
+AROW.US,D,20170403,000000,24.5711,24.7526,24.1406,24.5711,43008.12423821,0
+AROW.US,D,20170404,000000,24.5008,24.8258,24.2138,24.5711,27251.72939664,0
+AROW.US,D,20170405,000000,24.7526,24.9527,24.0314,24.0684,27705.600449037,0
+AROW.US,D,20170406,000000,23.923,24.4432,23.923,24.3544,17504.259436128,0
+AROW.US,D,20170407,000000,24.2138,24.3934,24.1406,24.246,14280.033246752,0
+AROW.US,D,20170410,000000,24.4627,24.7877,23.923,23.9952,20843.234063132,0
+AROW.US,D,20170411,000000,23.8869,24.5379,23.8869,24.5008,16929.492708376,0
+AROW.US,D,20170412,000000,24.3544,24.3544,23.7424,23.8869,19001.111823379,0
+AROW.US,D,20170413,000000,23.8498,23.8498,23.4906,23.5277,25560.214481272,0
+AROW.US,D,20170417,000000,23.8869,23.923,23.4183,23.8869,33407.163443597,0
+AROW.US,D,20170418,000000,23.5979,24.3212,23.5979,24.246,23905.582992286,0
+AROW.US,D,20170419,000000,24.246,24.5008,24.0722,24.2138,16313.744395756,0
+AROW.US,D,20170420,000000,24.4296,24.5008,24.3212,24.4627,15751.272143462,0
+AROW.US,D,20170421,000000,24.2861,24.4296,24.0684,24.1045,24599.196316152,0
+AROW.US,D,20170424,000000,24.6794,25.2221,24.6794,25.0776,28163.569659921,0
+AROW.US,D,20170425,000000,25.186,25.6203,24.9342,25.3285,28676.864010374,0
+AROW.US,D,20170426,000000,25.2582,25.9776,25.2582,25.7628,34133.562035356,0
+AROW.US,D,20170427,000000,25.8702,25.8702,25.0054,25.0776,14224.708107183,0
+AROW.US,D,20170428,000000,25.0054,25.0425,24.6092,24.7174,18415.075159788,0
+AROW.US,D,20170501,000000,24.8258,25.1138,24.7526,25.0776,15735.904049137,0
+AROW.US,D,20170502,000000,25.2582,25.2582,24.7526,24.897,15479.769143721,0
+AROW.US,D,20170503,000000,24.6794,24.8258,24.4129,24.7526,21219.240104282,0
+AROW.US,D,20170504,000000,24.897,25.0054,24.6092,24.7877,15969.499082876,0
+AROW.US,D,20170505,000000,24.7526,24.7526,24.4627,24.5711,15596.566660591,0
+AROW.US,D,20170508,000000,24.5379,24.7174,24.5379,24.7174,15257.44404582,0
+AROW.US,D,20170509,000000,24.6794,24.6872,24.1738,24.2138,29616.36684344,0
+AROW.US,D,20170510,000000,24.1045,24.5379,24.1045,24.3212,20249.001082567,0
+AROW.US,D,20170511,000000,24.1406,24.3212,23.923,24.0684,21597.295224676,0
+AROW.US,D,20170512,000000,23.923,24.0314,23.636,23.7424,16323.989791972,0
+AROW.US,D,20170515,000000,23.8498,24.0684,23.7424,23.923,20816.596032968,0
+AROW.US,D,20170516,000000,24.0314,24.0684,23.7424,23.8869,14933.689525374,0
+AROW.US,D,20170517,000000,23.4544,23.5277,23.0387,23.2398,41366.811764304,0
+AROW.US,D,20170518,000000,23.3091,23.9073,23.3091,23.4183,36409.064535072,0
+AROW.US,D,20170519,000000,23.3813,23.6692,23.1304,23.2027,49554.932420642,0
+AROW.US,D,20170522,000000,23.1636,23.3462,22.985,23.3091,34412.236812449,0
+AROW.US,D,20170523,000000,23.3813,23.4183,23.0552,23.4183,29335.642987105,0
+AROW.US,D,20170524,000000,23.4906,23.4906,22.985,23.1636,25286.662402288,0
+AROW.US,D,20170525,000000,23.3813,23.4906,23.0933,23.4544,35098.678358964,0
+AROW.US,D,20170526,000000,23.5638,23.5979,23.3091,23.5638,29937.047745021,0
+AROW.US,D,20170530,000000,23.3813,23.4183,23.1636,23.2398,33668.421047121,0
+AROW.US,D,20170531,000000,23.3101,23.4193,22.8552,23.0542,38327.002706827,0
+AROW.US,D,20170601,000000,23.0542,23.5657,22.8756,23.5305,31864.206773371,0
+AROW.US,D,20170602,000000,23.2739,24.3299,23.2739,23.5999,44080.817222092,0
+AROW.US,D,20170605,000000,23.4564,24.1113,23.4193,23.4564,22785.761185807,0
+AROW.US,D,20170606,000000,23.1636,23.6389,22.8756,23.0211,27696.379592442,0
+AROW.US,D,20170607,000000,23.2739,23.4934,23.1636,23.2398,19458.056494642,0
+AROW.US,D,20170608,000000,23.1295,24.1816,23.1295,23.9649,37011.493832611,0
+AROW.US,D,20170609,000000,24.0732,25.2376,24.002,24.9459,63543.996414843,0
+AROW.US,D,20170612,000000,25.1275,25.4543,24.1816,24.4022,37535.033579281,0
+AROW.US,D,20170613,000000,24.4022,24.532,24.1113,24.3622,23446.589241779,0
+AROW.US,D,20170614,000000,24.1816,24.8014,24.0732,24.0732,45757.988582756,0
+AROW.US,D,20170615,000000,24.1455,24.3622,23.6731,24.0401,67443.394214895,0
+AROW.US,D,20170616,000000,23.8545,24.002,23.6916,23.8545,76801.539119174,0
+AROW.US,D,20170619,000000,23.9649,24.002,23.7101,23.8214,16227.683067535,0
+AROW.US,D,20170620,000000,23.7463,23.9288,23.2739,23.2739,23741.656652819,0
+AROW.US,D,20170621,000000,23.3471,23.3471,22.9127,22.945,27176.938004258,0
+AROW.US,D,20170622,000000,22.9127,23.1295,22.8552,22.945,21197.724772227,0
+AROW.US,D,20170623,000000,22.984,23.0913,22.5828,23.0211,67973.081199296,0
+AROW.US,D,20170626,000000,22.945,22.945,22.6199,22.657,20334.037871164,0
+AROW.US,D,20170627,000000,22.6199,22.945,22.6199,22.6199,22632.080242557,0
+AROW.US,D,20170628,000000,22.657,23.1295,22.657,23.0913,28463.759769068,0
+AROW.US,D,20170629,000000,23.3832,23.3832,22.984,23.2398,15034.094408297,0
+AROW.US,D,20170630,000000,23.2739,23.2739,22.9127,22.984,27760.925588606,0
+AROW.US,D,20170703,000000,23.0211,23.5999,22.984,23.3101,13473.720564503,0
+AROW.US,D,20170705,000000,23.2027,23.2027,22.6931,22.8376,15587.345803996,0
+AROW.US,D,20170706,000000,22.7654,23.2398,22.7175,22.984,17122.106157248,0
+AROW.US,D,20170707,000000,22.9127,23.2398,22.9127,23.2027,8792.5990331201,0
+AROW.US,D,20170710,000000,23.1636,23.1636,22.6931,22.7273,16262.517414672,0
+AROW.US,D,20170711,000000,22.5828,22.7116,22.37,22.5828,26099.122322268,0
+AROW.US,D,20170712,000000,22.3271,22.9127,22.3271,22.9127,18108.73781291,0
+AROW.US,D,20170713,000000,22.8756,22.9537,22.6717,22.8015,18326.964752325,0
+AROW.US,D,20170714,000000,22.5447,22.7273,22.5447,22.657,13505.481292775,0
+AROW.US,D,20170717,000000,22.3271,22.8756,22.3271,22.7273,20159.866135482,0
+AROW.US,D,20170718,000000,22.5447,22.945,22.5447,22.8756,16487.916131438,0
+AROW.US,D,20170719,000000,22.7273,23.0913,22.7273,22.8376,24364.576742791,0
+AROW.US,D,20170720,000000,22.7654,23.0913,22.7273,23.0211,11284.279393007,0
+AROW.US,D,20170721,000000,23.0913,23.6389,22.8756,23.4193,48468.920421679,0
+AROW.US,D,20170724,000000,23.3949,23.5305,23.3101,23.3471,13641.745062455,0
+AROW.US,D,20170725,000000,23.6389,23.8926,23.4564,23.7463,29463.710439812,0
+AROW.US,D,20170726,000000,23.7101,23.7834,23.3832,23.4564,19565.633154916,0
+AROW.US,D,20170727,000000,23.5657,23.7951,23.3471,23.3471,30135.808431624,0
+AROW.US,D,20170728,000000,23.3832,23.6389,23.2398,23.5305,21568.60811527,0
+AROW.US,D,20170731,000000,23.7463,23.8545,23.4934,23.7101,16035.069618663,0
+AROW.US,D,20170801,000000,23.7101,24.002,23.5305,23.9288,32028.133112837,0
+AROW.US,D,20170802,000000,23.9288,24.1455,23.8214,23.8545,25343.012081479,0
+AROW.US,D,20170803,000000,23.9649,23.9649,23.6731,23.8214,34130.488416492,0
+AROW.US,D,20170804,000000,23.8545,24.0401,23.6389,23.8214,12572.125697439,0
+AROW.US,D,20170807,000000,23.9649,23.9649,23.3101,23.5657,25862.453669664,0
+AROW.US,D,20170808,000000,23.3471,24.0401,23.3471,23.4934,28245.532829654,0
+AROW.US,D,20170809,000000,23.2739,23.7463,23.2739,23.5999,26729.214189591,0
+AROW.US,D,20170810,000000,23.3832,23.5657,23.2739,23.3101,33550.598990629,0
+AROW.US,D,20170811,000000,23.5657,23.7101,22.7654,22.984,39430.431879359,0
+AROW.US,D,20170814,000000,22.984,23.7463,22.984,23.7101,29719.845345228,0
+AROW.US,D,20170815,000000,23.7463,23.7463,23.2739,23.3101,17221.486500549,0
+AROW.US,D,20170816,000000,23.2739,23.4934,23.2739,23.3471,26665.692733048,0
+AROW.US,D,20170817,000000,23.2398,23.4564,22.8756,22.984,39023.689649559,0
+AROW.US,D,20170818,000000,22.7654,23.2739,22.7654,23.2027,41052.278100453,0
+AROW.US,D,20170821,000000,23.0211,23.3101,23.0211,23.1636,11992.236271576,0
+AROW.US,D,20170822,000000,23.2876,23.5305,23.2398,23.3471,13552.610115371,0
+AROW.US,D,20170823,000000,23.2027,23.3275,23.1636,23.2739,14371.21727308,0
+AROW.US,D,20170824,000000,23.3101,23.4934,23.1295,23.2398,11316.040121278,0
+AROW.US,D,20170825,000000,22.945,23.5999,22.945,23.4193,13709.364677486,0
+AROW.US,D,20170828,000000,23.4193,23.4934,23.2739,23.3471,12342.628822185,0
+AROW.US,D,20170829,000000,23.3101,23.4934,23.3101,23.4564,22037.847261992,0
+AROW.US,D,20170830,000000,23.4164,23.6409,23.3462,23.4193,9630.6724436413,0
+AROW.US,D,20170831,000000,23.4934,23.8545,23.4778,23.675,25379.89550786,0
+AROW.US,D,20170901,000000,23.6409,23.8869,23.6409,23.7863,13496.26043618,0
+AROW.US,D,20170905,000000,23.675,23.7491,23.4193,23.4193,18703.995333097,0
+AROW.US,D,20170906,000000,23.4934,23.6575,23.3462,23.3462,26843.962627218,0
+AROW.US,D,20170907,000000,23.4349,23.4349,22.8708,23.2388,22733.509665102,0
+AROW.US,D,20170908,000000,23.2719,23.7257,23.2719,23.3091,16208.216814724,0
+AROW.US,D,20170911,000000,23.6409,23.7043,23.5462,23.6018,12868.217648099,0
+AROW.US,D,20170912,000000,23.7491,23.9317,23.6565,23.8575,9084.5928252944,0
+AROW.US,D,20170913,000000,23.9678,24.3348,23.8224,24.1884,27111.367468472,0
+AROW.US,D,20170914,000000,24.1172,24.2655,24.0069,24.1338,14849.677276398,0
+AROW.US,D,20170915,000000,24.2274,24.2997,23.8966,24.0782,72654.202730679,0
+AROW.US,D,20170918,000000,24.2274,24.7009,24.0694,24.4119,26554.017914286,0
+AROW.US,D,20170919,000000,24.8394,24.9146,24.735,24.8785,21823.718481064,0
+AROW.US,D,20170920,000000,24.9897,25.0649,24.7273,24.9146,29343.839304078,0
+AROW.US,D,20170921,000000,25.0649,25.0649,24.7624,24.8014,19536.94604551,0
+AROW.US,D,20170922,000000,24.8394,25.1039,24.6501,24.8394,31328.37255124,0
+AROW.US,D,20170925,000000,24.7273,25.1039,24.6911,24.9146,23021.405298789,0
+AROW.US,D,20170926,000000,25.0278,25.4436,25.0278,25.1411,20940.56532719,0
+AROW.US,D,20170927,000000,25.3665,26.4256,25.2924,26.1972,50155.312638938,0
+AROW.US,D,20170928,000000,26.1972,26.2733,26.0087,26.1972,22441.515872928,0
+AROW.US,D,20170929,000000,26.161,26.3191,25.8956,25.9345,27313.20177394,0
+AROW.US,D,20171002,000000,26.0087,26.4997,25.8398,26.4997,34370.230687961,0
+AROW.US,D,20171003,000000,26.5387,26.652,26.1229,26.3484,24438.343595551,0
+AROW.US,D,20171004,000000,26.3133,26.3855,25.7833,26.0488,13383.561077797,0
+AROW.US,D,20171005,000000,26.2352,26.2733,26.0488,26.161,26481.275601148,0
+AROW.US,D,20171006,000000,26.2352,26.2352,25.9345,26.0488,14926.517748022,0
+AROW.US,D,20171009,000000,26.0488,26.1972,25.8956,26.0087,11010.727314022,0
+AROW.US,D,20171010,000000,26.2352,26.4607,26.1972,26.4607,23416.877592751,0
+AROW.US,D,20171011,000000,26.3484,26.7252,26.2274,26.4997,23883.043120609,0
+AROW.US,D,20171012,000000,26.3855,26.4997,26.2733,26.2733,9332.531413737,0
+AROW.US,D,20171013,000000,26.0488,26.5387,26.0488,26.2352,10019.997499874,0
+AROW.US,D,20171016,000000,26.4256,26.6882,26.2352,26.4607,21589.098907703,0
+AROW.US,D,20171017,000000,26.3484,26.5748,26.0488,26.161,13175.579534599,0
+AROW.US,D,20171018,000000,26.0488,26.4607,26.0488,26.1972,13858.947462248,0
+AROW.US,D,20171019,000000,26.0087,26.4607,26.0087,26.161,16639.547995445,0
+AROW.US,D,20171020,000000,26.4256,26.4997,26.3133,26.4256,18904.805098944,0
+AROW.US,D,20171023,000000,26.652,26.652,26.161,26.1972,10925.690525425,0
+AROW.US,D,20171024,000000,26.4256,26.8023,26.0087,26.2352,30632.710148131,0
+AROW.US,D,20171025,000000,26.2352,26.9906,26.1972,26.9155,33709.402631988,0
+AROW.US,D,20171026,000000,27.1038,27.3059,26.7096,27.18,16213.339512832,0
+AROW.US,D,20171027,000000,27.0287,27.9345,27.0287,27.8213,39398.671151087,0
+AROW.US,D,20171030,000000,27.5275,27.7842,26.3484,26.4607,27627.73543779,0
+AROW.US,D,20171031,000000,26.4256,27.1419,26.4256,26.652,28335.69231636,0
+AROW.US,D,20171101,000000,26.9155,26.9155,26.1972,26.4607,20352.479584354,0
+AROW.US,D,20171102,000000,26.6129,27.2904,26.3855,27.1419,23075.705898738,0
+AROW.US,D,20171103,000000,26.9155,26.9536,26.6129,26.6882,20452.884467278,0
+AROW.US,D,20171106,000000,26.6882,26.7652,26.5387,26.5387,9475.96696077,0
+AROW.US,D,20171107,000000,26.5387,26.5387,25.7472,25.7833,20650.620614258,0
+AROW.US,D,20171108,000000,25.6701,25.8956,25.2924,25.7833,19878.117739524,0
+AROW.US,D,20171109,000000,25.4797,25.7833,25.2924,25.5558,8980.0897838846,0
+AROW.US,D,20171110,000000,25.5207,25.9706,25.4075,25.7072,13005.505957403,0
+AROW.US,D,20171113,000000,25.4075,25.9706,25.4075,25.8585,11927.690275412,0
+AROW.US,D,20171114,000000,25.8585,26.2733,25.8585,26.2733,7604.1330719899,0
+AROW.US,D,20171115,000000,26.0488,26.4607,26.0087,26.1972,22705.847095317,0
+AROW.US,D,20171116,000000,26.2733,26.8404,26.2733,26.5387,24197.576784459,0
+AROW.US,D,20171117,000000,26.3133,26.652,26.161,26.4607,19690.62698876,0
+AROW.US,D,20171120,000000,26.3484,27.0648,26.3484,26.9536,22137.227605293,0
+AROW.US,D,20171121,000000,27.0648,27.18,26.8755,27.18,22335.988291896,0
+AROW.US,D,20171122,000000,27.2904,27.2904,26.5387,26.7252,20124.007248724,0
+AROW.US,D,20171124,000000,26.8755,26.9155,26.6129,26.7652,10171.62936388,0
+AROW.US,D,20171127,000000,26.7652,27.2543,26.7652,27.18,9200.3658025424,0
+AROW.US,D,20171128,000000,27.1419,28.1238,27.0648,27.8974,27727.115781092,0
+AROW.US,D,20171129,000000,27.9345,29.1419,27.3694,28.727,29347.937462564,0
+AROW.US,D,20171130,000000,28.9945,29.0296,27.8916,27.9666,39528.787683039,0
+AROW.US,D,20171201,000000,28.119,28.119,26.7144,27.8154,23883.043120609,0
+AROW.US,D,20171204,000000,28.0438,28.4245,27.6251,27.8916,16900.805598968,0
+AROW.US,D,20171205,000000,28.081,28.081,27.551,27.6251,19812.547203738,0
+AROW.US,D,20171206,000000,27.6251,27.9296,27.3596,27.4348,12836.456919828,0
+AROW.US,D,20171207,000000,27.1722,27.7569,27.1722,27.3215,15128.35205349,0
+AROW.US,D,20171208,000000,27.2073,27.3215,26.7515,26.8287,12613.107282305,0
+AROW.US,D,20171211,000000,26.9789,27.0854,26.4109,26.5231,20030.774143152,0
+AROW.US,D,20171212,000000,26.6373,26.8287,26.5611,26.7515,12635.647153982,0
+AROW.US,D,20171213,000000,26.7515,27.5871,26.4841,26.8638,15857.824264115,0
+AROW.US,D,20171214,000000,26.9789,27.219,26.5611,26.5611,14866.069910344,0
+AROW.US,D,20171215,000000,26.6755,27.7012,26.6755,27.3215,63992.744769131,0
+AROW.US,D,20171218,000000,27.7012,28.1004,27.4348,27.4748,15011.554536621,0
+AROW.US,D,20171219,000000,27.5099,27.6251,26.9028,27.1683,10852.948212287,0
+AROW.US,D,20171220,000000,27.0931,27.1683,26.4109,26.4109,24850.208523459,0
+AROW.US,D,20171221,000000,26.6755,27.1185,26.4841,26.9789,14462.401299408,0
+AROW.US,D,20171222,000000,26.8638,26.9789,26.7515,26.7515,9539.4884173132,0
+AROW.US,D,20171226,000000,26.7515,27.017,26.4109,26.4109,13494.211356936,0
+AROW.US,D,20171227,000000,26.4109,26.5231,26.2957,26.3328,6114.4524620905,0
+AROW.US,D,20171228,000000,26.2186,26.3708,26.1835,26.2567,10468.745854162,0
+AROW.US,D,20171229,000000,26.1835,26.1835,25.8008,25.8008,17324.965002338,0
+AROW.US,D,20180102,000000,25.9913,26.0312,25.6505,25.8398,19242.903174093,0
+AROW.US,D,20180103,000000,25.8008,25.9913,25.345,25.6856,17644.621364297,0
+AROW.US,D,20180104,000000,25.7628,25.9512,25.5724,25.6115,21434.393424832,0
+AROW.US,D,20180105,000000,25.6505,25.917,25.4573,25.917,19579.97670962,0
+AROW.US,D,20180108,000000,25.8398,25.876,25.4573,25.5363,10745.371552011,0
+AROW.US,D,20180109,000000,25.5363,25.8398,25.4573,25.5363,15620.131071888,0
+AROW.US,D,20180110,000000,25.4573,26.1044,25.4573,25.8008,20719.264768911,0
+AROW.US,D,20180111,000000,25.8398,26.2957,25.4983,26.1044,14207.290933614,0
+AROW.US,D,20180112,000000,26.1581,26.7515,26.0312,26.3328,18106.688733668,0
+AROW.US,D,20180116,000000,26.6755,26.9419,25.917,25.9512,19629.15461146,0
+AROW.US,D,20180117,000000,26.1445,26.6755,25.8428,26.4841,14932.664985752,0
+AROW.US,D,20180118,000000,27.0326,27.0326,26.0312,26.0312,8903.2493122598,0
+AROW.US,D,20180119,000000,25.917,26.4265,25.5441,26.2186,21857.528288579,0
+AROW.US,D,20180122,000000,26.3348,26.446,25.7628,26.0312,10836.555578339,0
+AROW.US,D,20180123,000000,26.0312,26.3328,25.7628,26.1445,14114.057828042,0
+AROW.US,D,20180124,000000,26.2957,26.4841,25.9512,25.9512,9050.7830177795,0
+AROW.US,D,20180125,000000,26.1445,26.1445,25.6856,25.8398,8157.3844676885,0
+AROW.US,D,20180126,000000,25.876,25.876,25.4983,25.8008,15488.990000316,0
+AROW.US,D,20180129,000000,25.6701,25.7628,25.5363,25.5363,10157.285809177,0
+AROW.US,D,20180130,000000,25.4983,25.6856,25.1937,25.4983,16719.462085934,0
+AROW.US,D,20180131,000000,25.4983,25.4983,24.7019,24.9283,34223.721522063,0
+AROW.US,D,20180201,000000,24.8892,25.6856,24.739,25.3831,24387.116614468,0
+AROW.US,D,20180202,000000,25.2318,25.4573,25.1166,25.2318,17047.314764867,0
+AROW.US,D,20180205,000000,24.9283,25.5901,24.5095,24.5095,37175.420172077,0
+AROW.US,D,20180206,000000,24.1289,24.8892,23.4154,24.6247,51146.042453087,0
+AROW.US,D,20180207,000000,25.1937,25.4232,25.1937,25.1937,22667.939129315,0
+AROW.US,D,20180208,000000,25.0034,25.0415,24.1289,24.1289,30362.231688011,0
+AROW.US,D,20180209,000000,24.4343,25.1556,24.2821,24.8131,35336.37155119,0
+AROW.US,D,20180212,000000,25.0415,25.0415,24.4343,24.5848,20885.240187619,0
+AROW.US,D,20180213,000000,24.3963,24.6999,24.3963,24.4343,14569.977959683,0
+AROW.US,D,20180214,000000,25.1937,25.345,24.8131,25.3089,26640.079242507,0
+AROW.US,D,20180215,000000,25.269,25.269,24.776,25.0415,13260.616323197,0
+AROW.US,D,20180216,000000,25.0034,25.5363,25.0034,25.2318,18819.768310345,0
+AROW.US,D,20180220,000000,25.0786,25.1556,24.5477,24.6608,20114.786392129,0
+AROW.US,D,20180221,000000,24.6247,25.1937,24.5848,24.8511,18145.621239291,0
+AROW.US,D,20180222,000000,24.8892,25.0727,24.8892,24.9653,16902.854678212,0
+AROW.US,D,20180223,000000,24.9653,25.1937,24.9653,25.1937,10949.254936722,0
+AROW.US,D,20180226,000000,25.0786,25.3831,25.0034,25.269,21180.307598659,0
+AROW.US,D,20180227,000000,25.3831,25.6876,25.269,25.3089,21248.951753311,0
+AROW.US,D,20180228,000000,25.4232,25.4416,24.5798,24.6949,38465.315555752,0
+AROW.US,D,20180301,000000,24.6199,25.0405,24.6199,24.8472,18705.019872719,0
+AROW.US,D,20180302,000000,24.5437,25.2309,24.3573,25.1156,20506.160527604,0
+AROW.US,D,20180305,000000,25.0776,25.6886,24.5457,25.5383,16302.474459917,0
+AROW.US,D,20180306,000000,25.6515,25.7579,24.8092,25.5383,17570.854511537,0
+AROW.US,D,20180307,000000,25.1156,26.1103,25.1156,25.9561,14535.143612546,0
+AROW.US,D,20180308,000000,25.9561,26.1103,25.6886,26.0361,17301.400591039,0
+AROW.US,D,20180309,000000,26.1502,26.4939,25.7296,26.4186,20455.958086142,0
+AROW.US,D,20180312,000000,26.2254,26.6481,26.1151,26.57,17434.590741855,0
+AROW.US,D,20180313,000000,26.7233,26.7233,26.2898,26.533,23596.172026543,0
+AROW.US,D,20180314,000000,26.3407,26.609,26.1883,26.2254,17973.498582851,0
+AROW.US,D,20180315,000000,26.4186,26.57,25.9209,26.3025,17386.437379637,0
+AROW.US,D,20180316,000000,26.2635,26.6842,26.1883,26.3407,95800.60186331,0
+AROW.US,D,20180319,000000,26.3025,26.7233,26.1502,26.609,24058.239395913,0
+AROW.US,D,20180320,000000,26.533,26.7622,26.2635,26.4186,23272.417506096,0
+AROW.US,D,20180321,000000,26.4558,26.7233,26.3025,26.6481,22159.76747697,0
+AROW.US,D,20180322,000000,26.3777,26.6481,25.9561,26.0361,36397.794599234,0
+AROW.US,D,20180323,000000,26.0361,26.202,25.3089,25.345,39826.928712944,0
+AROW.US,D,20180326,000000,25.7296,26.0361,25.3841,25.997,23944.515497909,0
+AROW.US,D,20180327,000000,26.0361,26.3025,25.5383,25.7296,20970.276976218,0
+AROW.US,D,20180328,000000,25.8037,26.3777,25.8037,26.1883,13260.616323197,0
+AROW.US,D,20180329,000000,26.3025,26.3777,25.7716,25.997,66976.204147417,0
+AROW.US,D,20180402,000000,25.8819,25.8819,25.269,25.5744,30814.053661165,0
+AROW.US,D,20180403,000000,25.6145,25.9561,25.1538,25.3841,37549.377133984,0
+AROW.US,D,20180404,000000,25.2309,26.3407,25.2309,26.0722,19688.577909516,0
+AROW.US,D,20180405,000000,25.5383,26.3407,25.5383,26.2254,13482.941421098,0
+AROW.US,D,20180406,000000,26.1103,26.2254,25.4232,25.6515,19966.228146987,0
+AROW.US,D,20180409,000000,25.6886,26.1103,25.4993,25.5744,17262.468085416,0
+AROW.US,D,20180410,000000,25.8819,26.3777,25.6515,26.2254,30005.691899672,0
+AROW.US,D,20180411,000000,26.1502,26.1883,25.9209,26.1502,16843.431380156,0
+AROW.US,D,20180412,000000,26.2635,26.4206,26.0722,26.1502,11657.211815292,0
+AROW.US,D,20180413,000000,26.2254,26.2254,26.1103,26.1502,13879.438254681,0
+AROW.US,D,20180416,000000,26.1883,26.6842,26.1502,26.4939,17704.044662353,0
+AROW.US,D,20180417,000000,26.609,26.8003,26.2254,26.7622,21294.031496664,0
+AROW.US,D,20180418,000000,26.8003,26.9155,26.4558,26.57,17184.60307417,0
+AROW.US,D,20180419,000000,26.609,26.9155,26.609,26.8003,9462.6479456884,0
+AROW.US,D,20180420,000000,26.2635,26.9545,26.2635,26.609,25340.963002237,0
+AROW.US,D,20180423,000000,27.0668,27.2971,26.57,27.0668,24832.791349891,0
+AROW.US,D,20180424,000000,27.1449,27.874,27.1449,27.7198,33121.316889152,0
+AROW.US,D,20180425,000000,27.6808,27.9492,27.5665,27.7598,21296.080575907,0
+AROW.US,D,20180426,000000,27.796,27.9873,27.4533,27.4894,24780.539829186,0
+AROW.US,D,20180427,000000,27.6045,27.796,27.2229,27.4122,11017.899091375,0
+AROW.US,D,20180430,000000,27.4894,27.5665,27.0307,27.1078,17928.418839498,0
+AROW.US,D,20180501,000000,26.9916,27.4122,26.7622,27.4122,10423.66611081,0
+AROW.US,D,20180502,000000,26.9916,27.833,26.9916,27.5665,12966.573451779,0
+AROW.US,D,20180503,000000,27.4122,27.5665,27.259,27.4122,8472.942671161,0
+AROW.US,D,20180504,000000,27.2971,27.796,27.2971,27.6427,9084.5928252944,0
+AROW.US,D,20180507,000000,27.6808,27.9492,27.5704,27.874,12302.671776941,0
+AROW.US,D,20180508,000000,27.833,28.3708,27.833,28.2751,19931.393799851,0
+AROW.US,D,20180509,000000,27.9873,28.4089,27.9873,28.2957,15552.511456859,0
+AROW.US,D,20180510,000000,28.3708,28.6772,28.0829,28.5982,15650.867260538,0
+AROW.US,D,20180511,000000,28.5621,28.6772,28.0252,28.1024,17299.351511796,0
+AROW.US,D,20180514,000000,28.2166,28.4421,27.4894,27.9111,15760.493000057,0
+AROW.US,D,20180515,000000,27.6808,28.2546,27.6808,27.9492,13814.892258517,0
+AROW.US,D,20180516,000000,28.0623,28.7906,27.9492,28.525,17726.58453403,0
+AROW.US,D,20180517,000000,28.4469,28.8685,28.4469,28.8685,12664.334263388,0
+AROW.US,D,20180518,000000,29.0209,29.0209,28.5621,28.8286,24640.177901018,0
+AROW.US,D,20180521,000000,28.7906,28.9838,28.5621,28.7906,17037.06936865,0
+AROW.US,D,20180522,000000,28.7554,29.098,28.6772,28.9448,15232.8550949,0
+AROW.US,D,20180523,000000,28.9448,29.0209,28.6772,28.8286,14177.579284586,0
+AROW.US,D,20180524,000000,28.7417,29.098,28.6772,29.0599,22346.233688113,0
+AROW.US,D,20180525,000000,28.8003,29.0209,28.7554,28.8685,9980.0404546287,0
+AROW.US,D,20180529,000000,28.6772,28.8685,28.2166,28.4849,37901.818763837,0
+AROW.US,D,20180530,000000,28.8685,29.3634,28.7906,29.0599,30707.501540513,0
+AROW.US,D,20180531,000000,28.9828,29.0599,28.7114,28.8267,15224.658777926,0
+AROW.US,D,20180601,000000,28.9438,29.2892,28.9438,29.2142,24055.165777048,0
+AROW.US,D,20180604,000000,29.3313,29.3654,28.9067,29.0599,22143.374843024,0
+AROW.US,D,20180605,000000,28.7524,29.2892,28.6762,29.098,20720.289308532,0
+AROW.US,D,20180606,000000,29.137,29.2892,29.0209,29.2142,36844.49387428,0
+AROW.US,D,20180607,000000,29.2892,29.2892,28.9828,29.1751,14498.260186167,0
+AROW.US,D,20180608,000000,29.137,29.2892,28.8267,28.9067,13172.505915733,0
+AROW.US,D,20180611,000000,28.8267,28.8267,28.2497,28.404,20220.31397316,0
+AROW.US,D,20180612,000000,28.4811,28.4811,27.4005,27.4797,27758.876509364,0
+AROW.US,D,20180613,000000,27.5938,27.9052,27.2854,27.6348,23604.368343516,0
+AROW.US,D,20180614,000000,27.75,27.9052,27.5577,27.8652,23533.675109621,0
+AROW.US,D,20180615,000000,27.6348,28.1736,27.5938,27.9813,68144.179316114,0
+AROW.US,D,20180618,000000,28.0184,28.2897,27.6709,28.0575,33094.67885899,0
+AROW.US,D,20180619,000000,27.9403,29.0599,27.9403,28.7114,47568.350094236,0
+AROW.US,D,20180620,000000,28.7524,28.8676,28.4421,28.6762,28362.330346524,0
+AROW.US,D,20180621,000000,28.6354,29.0784,28.404,28.8676,24322.570618302,0
+AROW.US,D,20180622,000000,28.6354,29.0394,28.5202,28.7114,81203.985873464,0
+AROW.US,D,20180625,000000,28.7524,28.9438,28.365,28.7114,28283.440795655,0
+AROW.US,D,20180626,000000,28.6354,28.8676,28.4811,28.7114,18277.786850485,0
+AROW.US,D,20180627,000000,28.7114,28.7114,28.2897,28.2897,15294.327472199,0
+AROW.US,D,20180628,000000,28.2497,28.7114,28.2497,28.4421,13329.260477848,0
+AROW.US,D,20180629,000000,28.365,28.604,28.0575,28.0575,26776.343012187,0
+AROW.US,D,20180702,000000,27.9403,28.8267,27.9403,28.8267,14639.646653956,0
+AROW.US,D,20180703,000000,28.8676,29.137,28.8267,28.9438,13050.585700755,0
+AROW.US,D,20180705,000000,28.9828,29.1184,28.7886,29.0209,22052.190816696,0
+AROW.US,D,20180706,000000,29.0209,29.2142,29.0209,29.137,16795.278017938,0
+AROW.US,D,20180709,000000,29.137,29.7138,29.137,29.6387,17302.425130661,0
+AROW.US,D,20180710,000000,29.6387,29.7138,28.9438,29.0599,15742.051286866,0
+AROW.US,D,20180711,000000,29.2658,29.3313,29.0599,29.1751,8629.6972332756,0
+AROW.US,D,20180712,000000,29.137,29.137,28.809,29.0209,11194.1199063,0
+AROW.US,D,20180713,000000,29.137,29.1751,28.8676,29.0209,18535.970835145,0
+AROW.US,D,20180716,000000,28.9067,29.137,28.9067,29.137,9897.0527452739,0
+AROW.US,D,20180717,000000,29.2142,29.2892,28.7886,28.8676,17277.836179741,0
+AROW.US,D,20180718,000000,29.0355,29.0599,28.5963,28.7886,10009.752103657,0
+AROW.US,D,20180719,000000,28.7524,29.3985,28.7524,29.2531,17112.885300653,0
+AROW.US,D,20180720,000000,29.1751,29.5987,29.1751,29.3313,17191.774851521,0
+AROW.US,D,20180723,000000,29.5987,29.5987,29.2288,29.4454,13897.879967871,0
+AROW.US,D,20180724,000000,29.7529,29.9833,29.5987,29.7529,19760.295683033,0
+AROW.US,D,20180725,000000,29.9833,29.9833,29.7529,29.9081,13300.573368442,0
+AROW.US,D,20180726,000000,30.0633,30.6782,30.0633,30.3687,10969.745729156,0
+AROW.US,D,20180727,000000,30.4468,30.6352,29.9081,30.0994,14831.235563207,0
+AROW.US,D,20180730,000000,30.2556,30.3258,29.9081,29.9442,11926.66573579,0
+AROW.US,D,20180731,000000,30.2145,30.2145,29.7138,29.83,16765.56636891,0
+AROW.US,D,20180801,000000,29.9081,30.3297,29.7138,30.1385,14084.346179014,0
+AROW.US,D,20180802,000000,30.1764,30.7943,30.1764,30.6782,25198.551994825,0
+AROW.US,D,20180803,000000,30.7943,30.8324,30.0633,30.1764,15044.339804514,0
+AROW.US,D,20180806,000000,30.2145,30.3297,29.9442,30.1764,9173.7277723791,0
+AROW.US,D,20180807,000000,30.4468,30.4468,30.0242,30.2145,7581.5932003133,0
+AROW.US,D,20180808,000000,30.1385,30.2926,30.1385,30.2926,4282.5756185554,0
+AROW.US,D,20180809,000000,30.4468,30.602,30.3687,30.524,7044.7344385614,0
+AROW.US,D,20180810,000000,30.3297,30.8324,30.1764,30.7153,13337.456794821,0
+AROW.US,D,20180813,000000,30.7153,30.8324,30.4088,30.4088,13614.082492671,0
+AROW.US,D,20180814,000000,30.8324,30.8324,30.3297,30.8324,21709.994583059,0
+AROW.US,D,20180815,000000,30.7153,30.8714,30.4849,30.4849,11540.414298423,0
+AROW.US,D,20180816,000000,30.602,30.7943,30.602,30.7552,13614.082492671,0
+AROW.US,D,20180817,000000,30.7552,30.8324,30.602,30.7552,18525.725438928,0
+AROW.US,D,20180820,000000,30.8324,30.9094,30.7153,30.8324,8356.1451542913,0
+AROW.US,D,20180821,000000,30.8714,30.9475,30.602,30.7153,25779.465960309,0
+AROW.US,D,20180822,000000,30.7552,30.8324,30.2926,30.3297,20209.044037321,0
+AROW.US,D,20180823,000000,30.3297,30.4088,30.0633,30.4088,17011.455878109,0
+AROW.US,D,20180824,000000,30.4088,30.6401,30.2556,30.4849,14491.088408816,0
+AROW.US,D,20180827,000000,30.524,30.6401,30.2926,30.2926,12904.076534857,0
+AROW.US,D,20180828,000000,30.3297,30.3297,30.1286,30.1385,15099.664944083,0
+AROW.US,D,20180829,000000,30.1385,30.1961,29.9833,30.1385,12977.843387617,0
+AROW.US,D,20180830,000000,30.1131,30.4224,29.7246,30.073,15943.885592335,0
+AROW.US,D,20180831,000000,30.1921,30.6577,29.9969,30.5405,15292.278392956,0
+AROW.US,D,20180904,000000,30.6177,30.6967,30.3463,30.4224,9528.2184814749,0
+AROW.US,D,20180905,000000,30.2683,30.3463,30.0369,30.2302,7578.5195814483,0
+AROW.US,D,20180906,000000,30.073,30.6177,30.073,30.1921,12744.248353878,0
+AROW.US,D,20180907,000000,30.3073,30.6177,30.0369,30.6177,12625.401757765,0
+AROW.US,D,20180910,000000,30.5796,30.5796,29.9598,30.153,14823.039246234,0
+AROW.US,D,20180911,000000,30.153,30.3073,29.8622,29.9598,13713.462835972,0
+AROW.US,D,20180912,000000,30.0369,30.0369,29.5889,29.7246,16736.879259502,0
+AROW.US,D,20180913,000000,29.9198,29.9198,29.6318,29.8427,10427.764269296,0
+AROW.US,D,20180914,000000,29.9198,30.2683,29.7529,30.1131,10297.647737345,0
+AROW.US,D,20180917,000000,30.1921,30.1921,29.5694,30.0369,16872.118489562,0
+AROW.US,D,20180918,000000,30.3366,30.3366,29.4962,29.9764,14027.996499823,0
+AROW.US,D,20180919,000000,29.9764,30.3785,29.5772,29.6582,13535.192941803,0
+AROW.US,D,20180920,000000,29.7792,30.3785,29.6943,30.2965,18467.326680493,0
+AROW.US,D,20180921,000000,30.0583,30.6977,30.0583,30.6167,70565.166442105,0
+AROW.US,D,20180924,000000,30.5366,30.5366,29.8163,29.9764,16557.584825711,0
+AROW.US,D,20180925,000000,30.1764,30.2965,30.0974,30.0974,12395.904882512,0
+AROW.US,D,20180926,000000,30.1218,30.2595,29.54,29.6943,13215.536579843,0
+AROW.US,D,20180927,000000,29.5996,29.6582,29.178,29.258,11721.757811458,0
+AROW.US,D,20180928,000000,29.138,29.6943,29.138,29.5772,13972.671360253,0
+AROW.US,D,20181001,000000,29.6348,29.6348,29.138,29.178,18393.559827733,0
+AROW.US,D,20181002,000000,28.8422,29.1448,28.4021,28.6762,13094.640904487,0
+AROW.US,D,20181003,000000,28.8247,29.4513,28.4742,29.4015,20846.307681996,0
+AROW.US,D,20181004,000000,29.6006,29.9442,29.5772,29.6582,17229.682817523,0
+AROW.US,D,20181005,000000,29.6582,29.6582,29.2639,29.3946,9115.3290139443,0
+AROW.US,D,20181008,000000,29.4728,29.8895,29.4728,29.6826,11429.764019283,0
+AROW.US,D,20181009,000000,29.7041,30.0184,29.7041,29.7714,14101.763352583,0
+AROW.US,D,20181010,000000,29.7539,29.7939,29.0423,29.1614,13251.395466602,0
+AROW.US,D,20181011,000000,29.0501,29.9265,28.9545,28.9545,14256.468835454,0
+AROW.US,D,20181012,000000,29.5694,29.5967,27.4015,27.7637,34790.291932843,0
+AROW.US,D,20181015,000000,27.6436,28.1161,27.5704,27.875,15629.351928483,0
+AROW.US,D,20181016,000000,27.8203,28.3795,27.8086,28.3542,14505.431963518,0
+AROW.US,D,20181017,000000,28.3308,28.8511,28.3308,28.6959,12952.229897076,0
+AROW.US,D,20181018,000000,28.6762,29.099,28.0653,28.609,10743.322472768,0
+AROW.US,D,20181019,000000,28.4421,28.6021,27.7579,27.7637,17650.768602027,0
+AROW.US,D,20181022,000000,27.9793,28.9154,27.9793,28.9154,11638.770102103,0
+AROW.US,D,20181023,000000,27.9385,28.5787,27.7793,27.7793,6931.0105405567,0
+AROW.US,D,20181024,000000,27.7793,28.609,26.8462,26.8579,18713.216189692,0
+AROW.US,D,20181025,000000,27.0668,28.237,27.0668,27.5792,27934.072784667,0
+AROW.US,D,20181026,000000,27.259,27.5792,27.1634,27.549,17962.228647013,0
+AROW.US,D,20181029,000000,27.6612,28.6411,27.5646,27.875,11075.273310187,0
+AROW.US,D,20181030,000000,27.789,28.3708,27.4982,28.237,12581.346554033,0
+AROW.US,D,20181031,000000,28.4108,28.4108,27.8037,28.0907,15331.21089858,0
+AROW.US,D,20181101,000000,27.996,28.2175,27.4122,27.7393,11069.126072458,0
+AROW.US,D,20181102,000000,27.8184,28.5943,27.8086,27.9873,13932.714315008,0
+AROW.US,D,20181105,000000,27.8916,28.3474,27.8251,27.9013,10176.752061988,0
+AROW.US,D,20181106,000000,27.7637,27.9549,27.4446,27.7393,9865.2920170023,0
+AROW.US,D,20181107,000000,27.6739,27.9619,27.5792,27.9385,11727.905049187,0
+AROW.US,D,20181108,000000,27.748,28.237,27.748,27.8037,10759.715106715,0
+AROW.US,D,20181109,000000,27.748,28.1629,27.7315,27.8837,8881.7339802049,0
+AROW.US,D,20181112,000000,27.8916,28.0438,27.6182,27.6993,10849.874593421,0
+AROW.US,D,20181113,000000,27.748,28.8676,27.6358,28.0125,14264.665152428,0
+AROW.US,D,20181114,000000,28.1395,28.3815,27.2035,27.4015,21044.043828978,0
+AROW.US,D,20181115,000000,27.1937,28.1121,27.1937,27.5314,9514.8994663932,0
+AROW.US,D,20181116,000000,27.4202,27.9793,27.221,27.7579,15357.848928743,0
+AROW.US,D,20181119,000000,27.7315,28.1551,27.1088,27.4289,12196.119656288,0
+AROW.US,D,20181120,000000,27.221,27.5148,26.7789,26.8297,14923.444129157,0
+AROW.US,D,20181121,000000,26.6764,27.9793,26.6725,27.5577,13106.935379947,0
+AROW.US,D,20181123,000000,27.7793,28.0653,27.2824,27.789,6940.2313971517,0
+AROW.US,D,20181126,000000,27.9238,28.1551,27.5871,27.6739,14215.487250587,0
+AROW.US,D,20181127,000000,27.2493,27.8662,27.2493,27.3069,11569.10140783,0
+AROW.US,D,20181128,000000,27.3069,28.2596,27.3069,28.1853,18970.37563473,0
+AROW.US,D,20181129,000000,28.1161,28.9906,27.6231,28.2927,15768.68931703,0
+AROW.US,D,20181130,000000,28.4372,28.5885,27.6173,28.0028,32058.869301487,0
+AROW.US,D,20181203,000000,28.3484,28.6655,28.2439,28.4772,14155.039412909,0
+AROW.US,D,20181204,000000,28.4929,28.5816,27.0921,27.1722,28551.870176531,0
+AROW.US,D,20181206,000000,26.7759,27.1644,26.6256,26.9712,14971.597491376,0
+AROW.US,D,20181207,000000,28.1268,28.1268,26.5046,27.3265,20453.9090069,0
+AROW.US,D,20181210,000000,27.181,27.3509,26.6159,26.8442,16900.805598968,0
+AROW.US,D,20181211,000000,26.9633,27.2513,25.8936,26.1972,52443.109614113,0
+AROW.US,D,20181212,000000,26.3914,27.6651,26.2801,27.3011,17174.357677953,0
+AROW.US,D,20181213,000000,25.5598,27.8271,25.5598,26.205,41581.965084853,0
+AROW.US,D,20181214,000000,26.2879,26.4949,25.7316,25.754,23784.687316928,0
+AROW.US,D,20181217,000000,25.5685,26.327,25.5685,25.7628,37382.377175653,0
+AROW.US,D,20181218,000000,25.875,26.1084,25.4017,25.6271,20731.55924437,0
+AROW.US,D,20181219,000000,25.6018,26.486,24.5788,25.0298,25534.600990731,0
+AROW.US,D,20181220,000000,25.4466,26.1425,24.5252,25.9472,32380.574742689,0
+AROW.US,D,20181221,000000,25.8994,26.3504,25.1352,25.6505,87544.861591942,0
+AROW.US,D,20181224,000000,25.7872,26.1258,25.1683,25.1683,13351.800349525,0
+AROW.US,D,20181226,000000,25.4172,26.4402,25.0913,26.0468,22155.669318483,0
+AROW.US,D,20181227,000000,25.552,25.9541,24.9751,25.754,24178.110531648,0
+AROW.US,D,20181228,000000,25.3773,26.3914,25.1762,25.9248,30101.998624109,0
+AROW.US,D,20181231,000000,25.9335,26.1835,25.6359,25.7872,25990.521122371,0
+AROW.US,D,20190102,000000,25.4329,26.4949,25.3841,26.3562,13386.634696661,0
+AROW.US,D,20190103,000000,26.2372,26.7711,25.6496,26.3425,16275.836429753,0
+AROW.US,D,20190104,000000,26.528,27.2219,25.8321,27.1644,23516.257936053,0
+AROW.US,D,20190107,000000,27.1644,27.7159,26.8354,27.2777,15185.726272303,0
+AROW.US,D,20190108,000000,27.5187,28.1542,25.8936,27.1234,44856.393715692,0
+AROW.US,D,20190109,000000,27.181,28.1278,26.5484,27.14,21603.442462406,0
+AROW.US,D,20190110,000000,26.9145,27.1703,26.0214,26.4178,31927.728229914,0
+AROW.US,D,20190111,000000,26.1258,26.5846,26.0615,26.3738,16833.185983939,0
+AROW.US,D,20190114,000000,26.1005,26.5173,25.9335,26.366,10181.874760096,0
+AROW.US,D,20190115,000000,26.3348,26.5046,25.8994,26.4499,14715.46258596,0
+AROW.US,D,20190116,000000,26.5758,26.9526,26.3133,26.7759,19023.651695056,0
+AROW.US,D,20190117,000000,26.4353,26.7945,26.3825,26.4558,17445.860677694,0
+AROW.US,D,20190118,000000,26.4617,26.7613,26.0673,26.1502,23043.945170466,0
+AROW.US,D,20190122,000000,26.1659,26.4499,25.0708,25.1743,52140.870425723,0
+AROW.US,D,20190123,000000,25.0961,26.1425,25.0961,25.7726,23461.957336105,0
+AROW.US,D,20190124,000000,25.8936,26.1338,25.5685,25.9796,15612.959294537,0
+AROW.US,D,20190125,000000,25.8994,26.3562,25.8994,26.3348,14793.327597206,0
+AROW.US,D,20190128,000000,26.0673,26.2098,25.6808,25.6808,14994.137363052,0
+AROW.US,D,20190129,000000,25.3684,26.001,25.2231,25.2884,37748.137820587,0
+AROW.US,D,20190130,000000,24.9751,25.713,24.534,25.5393,39190.68960789,0
+AROW.US,D,20190131,000000,25.6505,25.6808,25.2475,25.6505,42044.032454224,0
+AROW.US,D,20190201,000000,25.8497,26.5758,25.8497,26.2372,22645.399257639,0
+AROW.US,D,20190204,000000,26.3914,27.3215,26.3914,27.059,22301.153944759,0
+AROW.US,D,20190205,000000,27.3811,27.6231,27.0921,27.5744,26393.165193685,0
+AROW.US,D,20190206,000000,27.5821,27.5997,26.9789,27.3811,13708.340137864,0
+AROW.US,D,20190207,000000,27.4777,27.6231,27.2463,27.5275,33498.347469925,0
+AROW.US,D,20190208,000000,27.4621,27.9365,27.4621,27.6866,20680.332263288,0
+AROW.US,D,20190211,000000,27.7286,27.9599,27.4621,27.8496,23212.99420804,0
+AROW.US,D,20190212,000000,27.9863,28.1795,27.7706,28.0438,31994.323305322,0
+AROW.US,D,20190213,000000,28.1395,28.1395,27.14,28.0984,8894.0284556649,0
+AROW.US,D,20190214,000000,27.9296,28.0643,27.6075,27.8896,20157.817056238,0
+AROW.US,D,20190215,000000,27.9863,28.727,27.9863,28.4118,34747.261268734,0
+AROW.US,D,20190219,000000,28.2185,28.9515,28.0028,28.9135,14078.198941285,0
+AROW.US,D,20190220,000000,28.8793,28.9515,28.7193,28.7338,19603.541120919,0
+AROW.US,D,20190221,000000,28.9047,28.9135,28.6548,28.7661,18833.087325427,0
+AROW.US,D,20190222,000000,28.7661,29.0873,28.7661,28.8647,14588.419672873,0
+AROW.US,D,20190225,000000,29.1214,29.1936,28.3161,28.5651,28096.974584513,0
+AROW.US,D,20190226,000000,28.5973,28.8871,28.1355,28.3962,23529.576951134,0
+AROW.US,D,20190227,000000,27.9863,28.8949,27.9863,28.3151,8855.0959500416,0
+AROW.US,D,20190228,000000,28.5103,28.7515,28.3971,28.7378,22258.123280649,0
+AROW.US,D,20190301,000000,28.7465,29.0062,27.3577,28.9896,25575.582575598,0
+AROW.US,D,20190304,000000,28.8764,28.8764,28.4372,28.4859,10591.690608762,0
+AROW.US,D,20190305,000000,28.2996,28.7183,28.0184,28.3561,12508.604240895,0
+AROW.US,D,20190306,000000,28.2927,28.2927,27.4152,27.424,20191.626863753,0
+AROW.US,D,20190307,000000,27.5763,27.5763,26.9536,26.9536,16272.762810889,0
+AROW.US,D,20190308,000000,26.8794,27.2777,26.8667,26.9857,13323.113240119,0
+AROW.US,D,20190311,000000,27.1439,27.8203,27.0053,27.8203,11569.10140783,0
+AROW.US,D,20190312,000000,27.8545,28.1054,27.6826,27.8545,22674.086367045,0
+AROW.US,D,20190313,000000,28.0565,28.1472,27.749,27.9512,11699.217939781,0
+AROW.US,D,20190314,000000,28.2362,28.2362,27.7589,28.0712,16400.830263597,0
+AROW.US,D,20190315,000000,28.2175,28.2507,27.8368,28.0496,52843.704606184,0
+AROW.US,D,20190318,000000,28.2107,28.3971,27.9033,27.9833,14553.585325736,0
+AROW.US,D,20190319,000000,28.0712,28.0712,27.1878,27.2308,11247.395966627,0
+AROW.US,D,20190320,000000,26.815,27.3021,26.5407,26.7906,19957.007290392,0
+AROW.US,D,20190321,000000,26.8618,27.2463,26.6373,26.654,20915.976376269,0
+AROW.US,D,20190322,000000,26.3787,27.0511,25.6222,25.6398,25832.742020636,0
+AROW.US,D,20190325,000000,25.7023,26.3514,25.6398,26.3211,19886.314056498,0
+AROW.US,D,20190326,000000,26.4714,26.6608,26.1756,26.6608,9997.457628197,0
+AROW.US,D,20190327,000000,26.5076,27.0911,25.9786,26.9936,19530.79880778,0
+AROW.US,D,20190328,000000,27.0511,27.2142,26.978,27.1302,8682.9732936021,0
+AROW.US,D,20190329,000000,26.9536,27.099,26.4186,26.6832,31432.87559265,0
+AROW.US,D,20190401,000000,26.6832,27.3517,26.6832,27.259,12787.279017988,0
+AROW.US,D,20190402,000000,27.259,27.3273,26.6959,27.0658,14217.536329831,0
+AROW.US,D,20190403,000000,27.4152,27.4152,26.8618,26.9116,9191.1449459474,0
+AROW.US,D,20190404,000000,26.9379,27.2463,26.9379,27.1302,7148.2129403495,0
+AROW.US,D,20190405,000000,27.1634,27.5373,27.058,27.3088,18875.093449916,0
+AROW.US,D,20190408,000000,27.5314,27.6182,26.9936,27.4065,11039.414423429,0
+AROW.US,D,20190409,000000,27.3978,27.424,26.9302,26.978,16974.572451728,0
+AROW.US,D,20190410,000000,27.2219,27.7589,27.0747,27.6993,13803.622322679,0
+AROW.US,D,20190411,000000,27.5763,27.9579,26.7622,27.4962,13313.892383523,0
+AROW.US,D,20190412,000000,28.0478,28.0478,27.4826,27.6905,8028.2924753588,0
+AROW.US,D,20190415,000000,27.8545,27.8545,27.3908,27.5206,10861.14452926,0
+AROW.US,D,20190416,000000,27.464,27.6993,27.3743,27.5928,16128.302724234,0
+AROW.US,D,20190417,000000,27.7803,28.0565,27.6602,27.8857,12236.076701533,0
+AROW.US,D,20190418,000000,27.749,27.9101,27.5206,27.7589,10123.476001662,0
+AROW.US,D,20190422,000000,27.9345,27.9345,26.816,26.9458,12066.003124336,0
+AROW.US,D,20190423,000000,26.9116,27.3978,26.8872,27.3978,11087.567785648,0
+AROW.US,D,20190424,000000,27.1302,27.3382,26.7721,26.7721,33569.04070382,0
+AROW.US,D,20190425,000000,26.7721,27.058,26.6792,26.9302,16015.603365851,0
+AROW.US,D,20190426,000000,26.9663,27.424,26.9663,27.424,9030.2922253462,0
+AROW.US,D,20190429,000000,27.505,28.0712,27.2142,28.0565,17194.848470387,0
+AROW.US,D,20190430,000000,28.0496,28.0496,27.2219,27.3021,25602.220605761,0
+AROW.US,D,20190501,000000,27.2045,27.5373,26.9379,27.139,23290.859219287,0
+AROW.US,D,20190502,000000,27.0346,27.6261,27.0346,27.4797,11910.273101843,0
+AROW.US,D,20190503,000000,27.7149,28.0565,27.7149,28.0565,19641.44908692,0
+AROW.US,D,20190506,000000,27.8368,28.2175,27.5851,27.6515,23874.846803636,0
+AROW.US,D,20190507,000000,27.9228,27.9296,27.2777,27.4797,10383.709065564,0
+AROW.US,D,20190508,000000,27.5851,27.6681,27.1225,27.1634,13599.738937968,0
+AROW.US,D,20190509,000000,27.058,27.6261,27.017,27.4797,12443.033705108,0
+AROW.US,D,20190510,000000,27.6993,27.6993,27.344,27.4329,13627.401507752,0
+AROW.US,D,20190513,000000,27.181,27.4875,26.7026,26.815,18071.854386531,0
+AROW.US,D,20190514,000000,26.7857,27.3021,26.7857,27.2045,13035.217606431,0
+AROW.US,D,20190515,000000,26.9623,27.099,26.6608,27.099,15587.345803996,0
+AROW.US,D,20190516,000000,27.1459,27.4875,27.1165,27.2463,8648.1389464655,0
+AROW.US,D,20190517,000000,27.099,27.469,26.9936,27.2219,12401.027580621,0
+AROW.US,D,20190520,000000,27.0346,27.3743,26.978,27.3176,17122.106157248,0
+AROW.US,D,20190521,000000,27.181,27.4835,27.181,27.344,11825.236313246,0
+AROW.US,D,20190522,000000,27.1078,27.464,27.1078,27.3273,9263.8872590856,0
+AROW.US,D,20190523,000000,27.0258,27.139,26.6764,26.8705,22684.331763262,0
+AROW.US,D,20190524,000000,27.2142,27.3664,27.099,27.3664,12136.696358231,0
+AROW.US,D,20190528,000000,27.3587,27.4329,26.8491,27.017,19923.197482877,0
+AROW.US,D,20190529,000000,26.856,27.3517,26.6324,26.8872,15895.732230116,0
+AROW.US,D,20190530,000000,26.7379,26.9253,26.1903,26.3582,16007.407048878,0
+AROW.US,D,20190531,000000,26.1171,26.3582,25.9434,26.1005,33595.678733983,0
+AROW.US,D,20190603,000000,26.1835,26.5348,26.08,26.526,24635.055202909,0
+AROW.US,D,20190604,000000,26.5983,27.3293,26.5818,26.8374,20425.221897492,0
+AROW.US,D,20190605,000000,26.8218,27.139,26.5748,27.0747,11198.218064787,0
+AROW.US,D,20190606,000000,26.8677,27.0073,26.6657,26.9096,17999.112073392,0
+AROW.US,D,20190607,000000,26.812,27.0336,26.5026,27.0004,8710.635863387,0
+AROW.US,D,20190610,000000,26.977,27.1556,26.7066,26.8687,19178.357177928,0
+AROW.US,D,20190611,000000,26.9526,27.1556,26.5915,27.0424,19975.449003582,0
+AROW.US,D,20190612,000000,26.9282,27.2386,26.9282,27.0824,11830.359011353,0
+AROW.US,D,20190613,000000,27.2864,27.6963,27.0824,27.507,24602.269935017,0
+AROW.US,D,20190614,000000,27.5577,27.6866,27.3196,27.3293,18407.903382436,0
+AROW.US,D,20190617,000000,27.4513,27.5978,27.1556,27.2942,16518.652320088,0
+AROW.US,D,20190618,000000,27.4269,27.6309,27.2386,27.3684,24258.024622137,0
+AROW.US,D,20190619,000000,27.4182,27.6309,27.3841,27.6055,10815.040246284,0
+AROW.US,D,20190620,000000,27.7295,27.9579,27.0541,27.0911,15127.327513868,0
+AROW.US,D,20190621,000000,26.9019,27.5978,26.7671,27.3372,51286.404381254,0
+AROW.US,D,20190624,000000,27.181,27.4095,26.7974,26.9682,15859.873343358,0
+AROW.US,D,20190625,000000,27.4152,27.4152,26.7789,27.1556,14392.732605135,0
+AROW.US,D,20190626,000000,26.5808,27.3537,26.5808,26.9096,13567.978209696,0
+AROW.US,D,20190627,000000,27.3148,27.711,26.6891,27.711,28715.796515997,0
+AROW.US,D,20190628,000000,27.6222,28.5865,27.6222,28.4079,102346.38550612,0
+AROW.US,D,20190701,000000,28.3835,28.5718,28.1561,28.2185,22121.859510969,0
+AROW.US,D,20190702,000000,28.0565,28.1161,27.2386,27.4338,15277.934838253,0
+AROW.US,D,20190703,000000,27.7207,27.834,27.6563,27.6563,5041.7594782084,0
+AROW.US,D,20190705,000000,27.999,28.2117,27.6866,28.1795,10132.696858257,0
+AROW.US,D,20190708,000000,27.5978,27.9901,27.4426,27.5724,13670.432171863,0
+AROW.US,D,20190709,000000,27.6709,27.9579,27.5577,27.8759,7748.5931586446,0
+AROW.US,D,20190710,000000,27.9823,28.4323,27.6515,27.6866,13436.837138122,0
+AROW.US,D,20190711,000000,27.5801,27.8174,27.4992,27.8017,11292.47570998,0
+AROW.US,D,20190712,000000,28.1472,28.4391,27.9248,27.9248,19716.240479302,0
+AROW.US,D,20190715,000000,28.2039,28.2039,27.3841,27.5656,6978.1393631533,0
+AROW.US,D,20190716,000000,27.4513,27.795,27.4338,27.5801,12850.800474531,0
+AROW.US,D,20190717,000000,27.4182,27.6397,27.2942,27.3606,7172.8018912694,0
+AROW.US,D,20190718,000000,27.6222,27.8096,27.5401,27.6397,7501.6791098235,0
+AROW.US,D,20190719,000000,27.4748,27.795,27.3567,27.5246,14274.910548644,0
+AROW.US,D,20190722,000000,27.3293,27.7549,26.5016,27.3196,25492.594866243,0
+AROW.US,D,20190723,000000,27.0004,27.1878,26.9096,26.9848,12253.493875101,0
+AROW.US,D,20190724,000000,27.261,27.9706,27.261,27.7706,18535.970835145,0
+AROW.US,D,20190725,000000,27.8017,27.8017,27.3293,27.3995,14875.290766939,0
+AROW.US,D,20190726,000000,27.6055,27.9579,27.3781,27.5656,28621.538870804,0
+AROW.US,D,20190729,000000,27.4338,27.8438,27.3694,27.4513,24763.122655618,0
+AROW.US,D,20190730,000000,27.3995,27.6709,27.3577,27.55,39538.008539634,0
+AROW.US,D,20190731,000000,27.4095,27.8096,27.2054,27.2054,45435.258601931,0
+AROW.US,D,20190801,000000,27.2054,27.4455,26.8043,26.8941,84290.923753538,0
+AROW.US,D,20190802,000000,26.7789,27.0424,26.6276,26.9096,35132.488166479,0
+AROW.US,D,20190805,000000,26.6657,26.6802,26.2557,26.4206,39819.756935591,0
+AROW.US,D,20190806,000000,26.5524,26.5671,25.8331,26.4285,21539.921005864,0
+AROW.US,D,20190807,000000,26.0663,26.8374,26.0663,26.5437,26170.840095785,0
+AROW.US,D,20190808,000000,26.7642,26.9926,26.2235,26.5836,28841.814889462,0
+AROW.US,D,20190809,000000,26.6657,26.8852,26.4655,26.7789,22143.374843024,0
+AROW.US,D,20190812,000000,26.5983,26.8297,26.4206,26.6578,19681.406132165,0
+AROW.US,D,20190813,000000,26.6647,26.9848,26.6501,26.8941,15343.505374039,0
+AROW.US,D,20190814,000000,26.5016,26.6862,25.9776,26.1766,19312.571868366,0
+AROW.US,D,20190815,000000,26.1591,26.3377,25.995,26.0107,11041.463502672,0
+AROW.US,D,20190816,000000,26.2323,26.6119,25.9863,26.1766,53037.342594678,0
+AROW.US,D,20190819,000000,26.5348,26.9848,26.5016,26.855,14868.118989588,0
+AROW.US,D,20190820,000000,26.7642,26.7642,26.4597,26.5016,7003.7528536949,0
+AROW.US,D,20190821,000000,26.5671,26.8374,26.5671,26.8218,15936.713814982,0
+AROW.US,D,20190822,000000,26.8511,26.936,26.6159,26.6989,14740.051536879,0
+AROW.US,D,20190823,000000,26.7066,26.7066,25.4954,25.5461,27490.447128488,0
+AROW.US,D,20190826,000000,25.9141,26.4753,25.9141,26.4363,16381.364010785,0
+AROW.US,D,20190827,000000,26.3435,26.3435,25.7491,25.7491,15649.842720917,0
+AROW.US,D,20190828,000000,25.7667,26.4597,25.6329,26.2303,18393.559827733,0
+AROW.US,D,20190829,000000,26.6246,26.6246,26.3962,26.3962,17070.879176165,0
+AROW.US,D,20190830,000000,26.5836,26.5836,26.1464,26.3064,19317.694566474,0
+AROW.US,D,20190903,000000,26.0732,26.5367,25.9756,26.2381,25746.680692415,0
+AROW.US,D,20190904,000000,26.2898,26.4626,26.1903,26.2733,9159.3842176758,0
+AROW.US,D,20190905,000000,26.5935,27.1624,26.4295,26.817,22007.111073342,0
+AROW.US,D,20190906,000000,26.8989,26.8989,26.4577,26.6179,18305.44942027,0
+AROW.US,D,20190909,000000,26.3972,27.5177,26.3972,27.346,25039.748353467,0
+AROW.US,D,20190910,000000,27.346,27.9169,26.9819,27.791,20036.921380882,0
+AROW.US,D,20190911,000000,28.0292,28.853,27.7188,28.8364,31385.746770054,0
+AROW.US,D,20190912,000000,28.5319,29.3567,28.4411,29.1184,41434.431379334,0
+AROW.US,D,20190913,000000,29.3908,29.7441,29.1575,29.5049,38175.370842821,0
+AROW.US,D,20190916,000000,29.4132,29.991,28.9711,29.626,32562.942795346,0
+AROW.US,D,20190917,000000,29.3791,29.9148,29.1662,29.2697,23320.570868315,0
+AROW.US,D,20190918,000000,29.3975,29.5743,28.7417,29.0999,26635.98108402,0
+AROW.US,D,20190919,000000,29.1575,29.5333,28.7173,28.7671,26560.165152017,0
+AROW.US,D,20190920,000000,28.7261,29.7275,28.5377,29.3117,70872.528328604,0
+AROW.US,D,20190923,000000,28.9632,29.1838,28.6987,28.9466,10990.236521589,0
+AROW.US,D,20190924,000000,28.853,29.0736,27.8681,28.3347,38381.303306776,0
+AROW.US,D,20190925,000000,28.444,29.0736,28.444,28.9194,16500.210606898,0
+AROW.US,D,20190926,000000,28.3952,28.6802,28.0292,28.1824,35175.518830589,0
+AROW.US,D,20190927,000000,28.3864,28.6246,27.9726,28.3952,26602.171276504,0
+AROW.US,D,20190930,000000,28.3952,28.6987,28.1561,28.3601,23392.288641832,0
+AROW.US,D,20191001,000000,28.4294,28.6148,27.6885,27.7227,16910.026455563,0
+AROW.US,D,20191002,000000,27.749,28.0623,27.5021,27.9599,29898.115239398,0
+AROW.US,D,20191003,000000,27.9522,27.996,27.4426,27.7589,13787.229688732,0
+AROW.US,D,20191004,000000,27.7988,28.0623,27.6651,27.9599,13618.180651158,0
+AROW.US,D,20191007,000000,27.793,28.1746,27.793,27.9179,8281.3537619098,0
+AROW.US,D,20191008,000000,27.6885,28.0468,27.2025,27.3986,9938.0343301404,0
+AROW.US,D,20191009,000000,27.6124,27.9345,27.4855,27.749,16737.903799124,0
+AROW.US,D,20191010,000000,27.8935,28.1298,27.7969,27.8077,12408.199357972,0
+AROW.US,D,20191011,000000,28.1746,28.6578,27.8515,27.8515,24582.803682206,0
+AROW.US,D,20191014,000000,27.5783,28.0125,27.3664,27.7666,17957.105948904,0
+AROW.US,D,20191015,000000,27.6885,28.1746,27.6719,28.0702,21204.896549579,0
+AROW.US,D,20191016,000000,27.9345,28.2332,27.9179,27.9179,5558.127447527,0
+AROW.US,D,20191017,000000,28.0292,28.2576,27.9696,28.2419,12327.260727861,0
+AROW.US,D,20191018,000000,28.1298,28.3952,27.8233,28.198,21715.117281167,0
+AROW.US,D,20191021,000000,28.2761,28.9711,28.198,28.6987,28715.796515997,0
+AROW.US,D,20191022,000000,28.8862,29.1165,28.5641,28.6665,21216.166485417,0
+AROW.US,D,20191023,000000,28.7592,29.0823,28.6246,29.0394,32474.832387882,0
+AROW.US,D,20191024,000000,29.0901,29.6601,28.9388,29.4893,24097.171901536,0
+AROW.US,D,20191025,000000,29.3117,29.626,29.1575,29.1575,18646.621114284,0
+AROW.US,D,20191028,000000,29.1838,29.626,29.1838,29.541,12507.579701273,0
+AROW.US,D,20191029,000000,29.4307,29.9237,29.4307,29.7714,27198.453336313,0
+AROW.US,D,20191030,000000,29.6084,30.0339,29.3604,29.8553,30675.740812241,0
+AROW.US,D,20191031,000000,29.7372,29.9392,29.26,29.829,24289.785350409,0
+AROW.US,D,20191101,000000,29.9071,30.1941,29.8641,29.9813,24388.141154089,0
+AROW.US,D,20191104,000000,30.3219,30.3648,30.0593,30.3297,19440.639321074,0
+AROW.US,D,20191105,000000,30.3737,30.7739,30.2623,30.7397,36962.315930771,0
+AROW.US,D,20191106,000000,30.8314,30.9085,30.5689,30.7983,19553.338679456,0
+AROW.US,D,20191107,000000,31.0276,31.2823,30.5826,30.8227,24827.668651783,0
+AROW.US,D,20191108,000000,30.6625,31.1975,30.1365,30.3043,57688.752477032,0
+AROW.US,D,20191111,000000,29.874,30.6879,29.874,30.6713,25986.422963885,0
+AROW.US,D,20191112,000000,30.7542,30.7542,30.3648,30.5601,10833.481959475,0
+AROW.US,D,20191113,000000,30.3043,30.8831,30.2995,30.8138,27261.974792856,0
+AROW.US,D,20191114,000000,30.8138,31.1281,30.2956,30.7114,27035.551536468,0
+AROW.US,D,20191115,000000,30.9085,31.1116,30.5776,30.5776,19221.387842038,0
+AROW.US,D,20191118,000000,30.6274,30.646,30.1764,30.646,12549.585825762,0
+AROW.US,D,20191119,000000,30.6879,31.01,30.5435,30.8578,26789.662027269,0
+AROW.US,D,20191120,000000,31.053,31.0783,30.5503,30.5943,41937.480333571,0
+AROW.US,D,20191121,000000,30.7913,30.7913,30.3219,30.5864,23471.1781927,0
+AROW.US,D,20191122,000000,30.4419,30.6538,30.2995,30.3912,12296.524539211,0
+AROW.US,D,20191125,000000,30.4674,31.2218,30.3687,31.0862,29713.698107498,0
+AROW.US,D,20191126,000000,30.9329,31.1544,30.5689,30.6361,38124.143861738,0
+AROW.US,D,20191127,000000,30.8382,30.8451,30.3737,30.4762,28379.747520092,0
+AROW.US,D,20191129,000000,30.4829,30.5601,30.28,30.4575,19619.933754865,0
+AROW.US,D,20191202,000000,30.4762,30.5396,30.0807,30.278,21683.356552897,0
+AROW.US,D,20191203,000000,30.0563,30.1667,29.8153,29.9285,17292.179734444,0
+AROW.US,D,20191204,000000,30.0807,30.3981,29.9871,30.1071,17124.155236492,0
+AROW.US,D,20191205,000000,30.1843,30.4312,30.0476,30.0807,21659.792141598,0
+AROW.US,D,20191206,000000,30.3981,30.6108,30.3287,30.4918,38584.162151865,0
+AROW.US,D,20191209,000000,30.2449,30.8695,30.2449,30.7759,38966.315430746,0
+AROW.US,D,20191210,000000,30.7669,31.0823,30.5874,30.9447,21077.853636493,0
+AROW.US,D,20191211,000000,31.0569,31.2453,30.8958,31.1779,20819.669651834,0
+AROW.US,D,20191212,000000,31.1691,32.067,31.1691,31.6561,36349.641237016,0
+AROW.US,D,20191213,000000,31.7489,32.0436,31.3741,31.9236,38981.68352507,0
+AROW.US,D,20191216,000000,32.0153,32.5102,31.8113,32.0436,49505.754518803,0
+AROW.US,D,20191217,000000,32.067,32.4682,32.0349,32.3657,29562.066243492,0
+AROW.US,D,20191218,000000,32.5014,32.5014,32.1687,32.3901,26594.999499153,0
+AROW.US,D,20191219,000000,32.4614,32.5014,32.1958,32.4761,43302.167109627,0
+AROW.US,D,20191220,000000,32.4761,32.4975,32.1403,32.3247,71234.190815052,0
+AROW.US,D,20191223,000000,32.2292,32.3901,31.9881,32.2038,20393.461169221,0
+AROW.US,D,20191224,000000,32.1353,32.3326,32.1353,32.3326,2715.0299974095,0
+AROW.US,D,20191226,000000,32.5102,32.7757,32.153,32.5649,42232.54774461,0
+AROW.US,D,20191227,000000,32.4761,32.4761,31.9011,32.1002,18085.173401612,0
+AROW.US,D,20191230,000000,32.1784,32.4097,31.9968,32.3326,18828.98916694,0
+AROW.US,D,20191231,000000,32.1784,32.5102,32.153,32.3413,18623.056702986,0
+AROW.US,D,20200102,000000,32.3326,32.5463,31.7986,32.1784,18936.565827215,0
+AROW.US,D,20200103,000000,31.9041,31.9529,31.5781,31.7576,30974.906381767,0
+AROW.US,D,20200106,000000,31.7489,32.2975,31.3477,32.1081,25111.466126984,0
+AROW.US,D,20200107,000000,31.9236,32.0758,31.6561,31.8347,13445.033455096,0
+AROW.US,D,20200108,000000,31.7138,32.1353,31.5889,31.9138,19940.614656446,0
+AROW.US,D,20200109,000000,31.9529,32.0319,31.5869,31.8026,22030.675484641,0
+AROW.US,D,20200110,000000,31.7411,31.7489,31.3741,31.665,22735.558744345,0
+AROW.US,D,20200113,000000,31.5869,32.0573,31.3243,31.9881,25062.288225144,0
+AROW.US,D,20200114,000000,31.8874,32.0827,31.4932,31.665,32876.451919575,0
+AROW.US,D,20200115,000000,31.6123,31.7675,31.2716,31.4755,16628.278059606,0
+AROW.US,D,20200116,000000,31.6123,32.1784,31.6123,31.9968,13478.843262611,0
+AROW.US,D,20200117,000000,32.2467,32.2467,31.4493,31.7411,30995.3971742,0
+AROW.US,D,20200121,000000,31.6044,31.6044,31.215,31.3283,14375.315431567,0
+AROW.US,D,20200122,000000,31.3819,31.3819,30.8958,31.1935,20367.84767868,0
+AROW.US,D,20200123,000000,30.9983,31.5449,30.8958,31.2355,42087.063118334,0
+AROW.US,D,20200124,000000,31.3819,31.4628,30.7719,30.9983,13685.800266187,0
+AROW.US,D,20200127,000000,30.6197,31.2267,30.6197,30.7318,49565.177816859,0
+AROW.US,D,20200128,000000,31.091,31.091,30.3981,30.6469,14661.161986011,0
+AROW.US,D,20200129,000000,30.5357,30.8246,30.0476,30.1843,20579.927380364,0
+AROW.US,D,20200130,000000,30.0887,30.6811,30.0887,30.2692,41466.192107606,0
+AROW.US,D,20200131,000000,30.071,30.4117,29.9529,29.9959,28598.998999128,0
+AROW.US,D,20200203,000000,30.0232,30.4224,30.0232,30.1345,27585.729313302,0
+AROW.US,D,20200204,000000,30.5005,30.5874,30.0807,30.1667,27541.674109571,0
+AROW.US,D,20200205,000000,30.4157,30.6977,30.1599,30.4224,18211.191775076,0
+AROW.US,D,20200206,000000,30.5874,30.5874,29.9706,30.1502,18922.222272512,0
+AROW.US,D,20200207,000000,30.0476,30.0663,29.7753,29.7753,21129.080617576,0
+AROW.US,D,20200210,000000,29.9198,30.4419,29.8076,30.3902,14230.855344912,0
+AROW.US,D,20200211,000000,30.4498,30.5357,29.543,29.8339,21116.786142116,0
+AROW.US,D,20200212,000000,30.0663,30.3941,29.9285,30.2351,15585.296724752,0
+AROW.US,D,20200213,000000,30.2008,30.4918,30.2008,30.3727,10060.97908474,0
+AROW.US,D,20200214,000000,30.3814,30.4918,29.79,29.8768,18190.700982643,0
+AROW.US,D,20200218,000000,29.9364,29.9364,29.6797,29.7041,6942.280476395,0
+AROW.US,D,20200219,000000,29.629,29.8837,29.629,29.6875,11856.997041517,0
+AROW.US,D,20200220,000000,29.6875,29.9617,29.6875,29.8427,15146.79376668,0
+AROW.US,D,20200221,000000,29.9031,29.9959,29.7314,29.8505,13709.364677486,0
+AROW.US,D,20200224,000000,29.4738,29.4815,29.0169,29.1487,20525.626780416,0
+AROW.US,D,20200225,000000,29.1487,29.1487,28.5758,28.5758,40731.597198872,0
+AROW.US,D,20200226,000000,28.7564,29.1487,28.4899,28.7221,22549.092533202,0
+AROW.US,D,20200227,000000,28.6344,28.9866,27.669,27.6768,33649.979333932,0
+AROW.US,D,20200228,000000,26.9595,27.507,26.7789,27.0971,79588.2868901,0
+AROW.US,D,20200302,000000,27.4329,28.8207,27.058,28.6236,53446.133903722,0
+AROW.US,D,20200303,000000,28.4332,28.891,27.7617,28.0613,27466.882717189,0
+AROW.US,D,20200304,000000,28.2253,28.6236,27.507,28.6236,27647.201690602,0
+AROW.US,D,20200305,000000,28.0536,28.2,27.1829,27.6222,37613.923130149,0
+AROW.US,D,20200306,000000,26.8882,27.4757,26.241,26.7759,35758.481875316,0
+AROW.US,D,20200309,000000,25.1723,26.2362,24.1874,24.3602,76673.471666466,0
+AROW.US,D,20200310,000000,25.0249,25.8799,24.1719,25.3188,61782.812805202,0
+AROW.US,D,20200311,000000,24.9302,25.51,23.998,24.2851,58910.003706056,0
+AROW.US,D,20200312,000000,22.7312,22.7741,21.3559,21.8244,94419.522453307,0
+AROW.US,D,20200313,000000,21.8946,26.2206,21.8946,24.4052,87023.370924515,0
+AROW.US,D,20200316,000000,22.0236,23.714,21.1344,21.437,56294.354051948,0
+AROW.US,D,20200317,000000,21.0914,25.6983,21.0914,25.6886,64902.535953169,0
+AROW.US,D,20200318,000000,23.5413,24.2938,22.2861,22.5838,62666.990498698,0
+AROW.US,D,20200319,000000,22.4276,25.2455,19.849,23.9736,49927.864842928,0
+AROW.US,D,20200320,000000,23.8615,24.5437,21.3676,21.3676,73074.263975561,0
+AROW.US,D,20200323,000000,21.6019,21.6019,17.929,20.6259,87870.665191631,0
+AROW.US,D,20200324,000000,21.9367,22.7312,20.7644,22.7312,65161.74447745,0
+AROW.US,D,20200325,000000,22.9283,23.2017,21.2642,22.1016,46716.957668633,0
+AROW.US,D,20200326,000000,22.3008,24.3788,21.7278,24.3788,45624.79843194,0
+AROW.US,D,20200327,000000,23.2055,23.714,22.3008,22.3008,40865.81188931,0
+AROW.US,D,20200330,000000,22.4814,23.5931,22.0752,23.5081,29930.900507291,0
+AROW.US,D,20200331,000000,23.1177,24.0431,22.4276,24.0431,89825.486789767,0
+AROW.US,D,20200401,000000,22.8259,22.8259,21.3091,21.3412,57512.531662106,0
+AROW.US,D,20200402,000000,20.902,22.6276,20.5235,21.9093,38664.076242354,0
+AROW.US,D,20200403,000000,21.5228,22.0578,20.3232,20.661,33013.740228878,0
+AROW.US,D,20200406,000000,21.8518,23.1021,21.8518,22.9283,67531.504622359,0
+AROW.US,D,20200407,000000,23.9736,23.9736,22.0578,22.6619,36805.561368657,0
+AROW.US,D,20200408,000000,22.9898,23.8234,22.369,23.5589,48064.227271122,0
+AROW.US,D,20200409,000000,23.9736,25.0161,23.5257,24.817,45593.037703668,0
+AROW.US,D,20200413,000000,24.5858,24.5858,23.1626,23.4466,42316.559993587,0
+AROW.US,D,20200414,000000,24.1377,24.1377,22.532,23.1275,35407.064785085,0
+AROW.US,D,20200415,000000,22.0752,22.6199,21.723,22.0578,37477.659360468,0
+AROW.US,D,20200416,000000,21.8762,22.2011,20.3945,21.3676,75333.373841329,0
+AROW.US,D,20200417,000000,22.006,22.8952,22.006,22.7312,47454.626196231,0
+AROW.US,D,20200420,000000,22.1348,22.8082,21.9454,22.2568,47803.994207219,0
+AROW.US,D,20200421,000000,21.5755,22.2734,21.5755,22.0919,34099.752227842,0
+AROW.US,D,20200422,000000,22.739,22.739,21.6273,21.9903,44796.970417636,0
+AROW.US,D,20200423,000000,21.8684,23.0933,21.8684,22.412,34339.494499311,0
+AROW.US,D,20200424,000000,22.412,22.6784,22.0236,22.5242,23093.123072306,0
+AROW.US,D,20200427,000000,22.8952,24.5671,22.8952,24.4549,40492.879467025,0
+AROW.US,D,20200428,000000,24.817,25.5675,24.4022,24.8706,49689.14711108,0
+AROW.US,D,20200429,000000,25.7774,27.1556,25.2221,26.1825,51947.232437228,0
+AROW.US,D,20200430,000000,25.5002,25.5002,24.4119,24.5858,33997.298265676,0
+AROW.US,D,20200501,000000,23.759,23.9297,23.2914,23.8869,40160.928629606,0
+AROW.US,D,20200504,000000,23.5745,25.7423,23.5491,24.1103,27898.21389791,0
+AROW.US,D,20200505,000000,24.1972,24.7223,22.8346,23.0572,37627.24214523,0
+AROW.US,D,20200506,000000,23.1626,23.4847,22.3867,22.7234,28233.238354194,0
+AROW.US,D,20200507,000000,22.9977,23.2485,22.3506,22.6687,39239.86750973,0
+AROW.US,D,20200508,000000,23.3168,24.0585,23.1783,23.7317,31572.212981196,0
+AROW.US,D,20200511,000000,23.3598,23.7317,22.6366,23.1967,47212.834845519,0
+AROW.US,D,20200512,000000,23.1703,23.1703,22.0752,22.1446,50319.238978404,0
+AROW.US,D,20200513,000000,22.006,22.006,20.8963,21.9454,32854.93658752,0
+AROW.US,D,20200514,000000,21.3764,21.8244,20.4443,21.6019,43240.694732327,0
+AROW.US,D,20200515,000000,21.4965,22.085,21.2817,22.0655,30726.967793324,0
+AROW.US,D,20200518,000000,22.6961,23.6692,22.6961,23.6692,56153.99212378,0
+AROW.US,D,20200519,000000,23.5413,23.5413,22.1787,22.4032,40909.867093042,0
+AROW.US,D,20200520,000000,22.8259,23.8351,22.8259,23.7317,30606.072117968,0
+AROW.US,D,20200521,000000,23.3345,23.9736,23.3345,23.6692,26137.030288269,0
+AROW.US,D,20200522,000000,23.7902,23.7902,23.1372,23.6302,21055.313764816,0
+AROW.US,D,20200526,000000,24.7418,24.9302,24.3095,24.4988,36146.782391926,0
+AROW.US,D,20200527,000000,25.18,27.2854,24.6715,26.5183,55997.237561665,0
+AROW.US,D,20200528,000000,26.855,26.8989,25.3704,25.4065,41239.768851218,0
+AROW.US,D,20200529,000000,25.18,25.2592,24.5514,25.2318,46072.522246607,0
+AROW.US,D,20200601,000000,25.3704,25.8087,24.938,24.983,53777.06020152,0
+AROW.US,D,20200602,000000,24.7828,25.2338,24.6336,24.7554,24078.730188347,0
+AROW.US,D,20200603,000000,25.3479,26.2547,24.9293,25.469,33182.789266452,0
+AROW.US,D,20200604,000000,25.3567,25.792,24.815,25.5724,28112.342678837,0
+AROW.US,D,20200605,000000,25.9923,27.5763,25.8271,26.9595,57676.458001572,0
+AROW.US,D,20200608,000000,27.5236,27.5236,26.2801,26.5915,30324.32372201,0
+AROW.US,D,20200609,000000,26.0184,26.7847,25.5305,26.244,24664.766851939,0
+AROW.US,D,20200610,000000,26.244,26.244,24.899,25.2084,42231.523204989,0
+AROW.US,D,20200611,000000,24.1289,24.6862,23.6165,23.9727,60857.653526839,0
+AROW.US,D,20200612,000000,24.983,24.983,23.721,24.3202,50285.429170889,0
+AROW.US,D,20200615,000000,23.721,25.5637,23.6516,24.938,65494.71985449,0
+AROW.US,D,20200616,000000,26.0371,26.0869,24.4333,25.27,48302.945002969,0
+AROW.US,D,20200617,000000,25.3919,25.3919,24.2607,24.3465,23850.257852715,0
+AROW.US,D,20200618,000000,24.1201,24.8609,23.9903,24.5213,13385.610157039,0
+AROW.US,D,20200619,000000,24.8795,24.8795,24.0079,24.5818,77263.606488545,0
+AROW.US,D,20200622,000000,24.1806,24.9293,24.1806,24.7554,23742.681192441,0
+AROW.US,D,20200623,000000,24.938,24.938,24.328,24.328,23791.859094281,0
+AROW.US,D,20200624,000000,23.9815,24.1172,23.4242,23.5628,29180.937504233,0
+AROW.US,D,20200625,000000,23.4154,24.7477,23.1479,24.6862,47570.39917348,0
+AROW.US,D,20200626,000000,24.4246,24.4246,23.2241,23.841,81909.89367279,0
+AROW.US,D,20200629,000000,24.0585,25.1382,24.0585,25.0864,47548.883841425,0
+AROW.US,D,20200630,000000,24.8346,26.0097,24.8346,25.8789,38391.548702992,0
+AROW.US,D,20200701,000000,25.9736,25.9736,24.8795,24.8795,32975.832262876,0
+AROW.US,D,20200702,000000,25.5305,25.6856,24.5213,24.7995,21975.35034507,0
+AROW.US,D,20200706,000000,25.1664,25.3206,24.4774,24.8248,24399.411089927,0
+AROW.US,D,20200707,000000,24.4686,24.6169,23.9288,24.1386,35913.187358187,0
+AROW.US,D,20200708,000000,24.1386,24.3641,23.2416,23.8244,28865.379300761,0
+AROW.US,D,20200709,000000,23.6516,23.8244,23.0933,23.3626,47039.687649458,0
+AROW.US,D,20200710,000000,23.4242,24.287,23.4242,24.2782,17935.590616849,0
+AROW.US,D,20200713,000000,24.6247,24.6247,23.7726,24.1562,27290.661902263,0
+AROW.US,D,20200714,000000,24.1562,24.5115,23.9815,24.4423,20701.847595342,0
+AROW.US,D,20200715,000000,25.1382,25.712,24.6696,25.469,57209.267934094,0
+AROW.US,D,20200716,000000,25.4603,25.6525,24.5388,24.9469,34943.972876092,0
+AROW.US,D,20200717,000000,24.8434,25.0864,24.6364,24.7126,22061.41167329,0
+AROW.US,D,20200720,000000,24.7291,24.7721,24.2607,24.3027,26136.005748648,0
+AROW.US,D,20200721,000000,24.7291,25.5149,24.4139,25.2436,61929.3219711,0
+AROW.US,D,20200722,000000,24.9293,25.1908,23.9464,24.8072,32728.918214055,0
+AROW.US,D,20200723,000000,24.6433,25.3382,24.6433,25.261,36527.911131186,0
+AROW.US,D,20200724,000000,25.0161,25.27,24.4246,24.7916,38418.186733155,0
+AROW.US,D,20200727,000000,24.7193,24.7193,24.2411,24.3368,26304.030246601,0
+AROW.US,D,20200728,000000,24.2157,24.7029,24.1562,24.1562,17551.388258725,0
+AROW.US,D,20200729,000000,24.3826,24.4871,23.9903,24.1659,50474.969000896,0
+AROW.US,D,20200730,000000,23.919,24.2607,23.6672,24.0585,36217.475625821,0
+AROW.US,D,20200731,000000,23.8244,24.0684,23.3725,23.7648,53519.900756482,0
+AROW.US,D,20200803,000000,23.8068,24.0684,23.5452,23.9123,34540.304265158,0
+AROW.US,D,20200804,000000,24.0782,24.1201,23.6516,23.8946,44914.792474126,0
+AROW.US,D,20200805,000000,24.0585,24.2694,23.76,24.2509,21934.368760204,0
+AROW.US,D,20200806,000000,24.0849,24.328,23.998,24.1113,21998.914756369,0
+AROW.US,D,20200807,000000,23.9815,25.2787,23.9815,25.2787,33393.844428516,0
+AROW.US,D,20200810,000000,25.3295,25.7404,25.1664,25.469,31995.347844944,0
+AROW.US,D,20200811,000000,25.712,26.1141,25.4777,25.6456,30904.213147872,0
+AROW.US,D,20200812,000000,26.1141,26.1141,25.4777,25.8087,20697.749436856,0
+AROW.US,D,20200813,000000,25.6856,25.6856,25.0347,25.0512,14158.113031774,0
+AROW.US,D,20200814,000000,24.938,25.3919,24.8698,25.0698,11017.899091375,0
+AROW.US,D,20200817,000000,24.8951,25.1128,24.7029,25.0249,16013.554286608,0
+AROW.US,D,20200818,000000,25.1382,25.2182,24.3465,24.3729,20762.295433021,0
+AROW.US,D,20200819,000000,24.5115,25.0161,24.4774,24.7126,19188.602574144,0
+AROW.US,D,20200820,000000,24.5731,24.6696,24.3055,24.5818,19177.332638306,0
+AROW.US,D,20200821,000000,24.5818,25.1205,24.4597,25.0347,77174.471541459,0
+AROW.US,D,20200824,000000,25.469,25.469,24.983,25.2182,28148.201565596,0
+AROW.US,D,20200825,000000,25.3382,25.4359,24.8511,24.8863,16779.909923612,0
+AROW.US,D,20200826,000000,24.8248,24.8248,24.2246,24.287,26310.177484331,0
+AROW.US,D,20200827,000000,24.4169,24.9995,24.4169,24.7193,24296.957127761,0
+AROW.US,D,20200828,000000,24.9907,24.9907,24.409,24.7828,25369.650111643,0
+AROW.US,D,20200831,000000,24.8511,25.2523,24.5213,24.938,57370.120654695,0
+AROW.US,D,20200901,000000,24.8599,25.1401,24.6306,24.8424,27672.815181144,0
+AROW.US,D,20200902,000000,24.7985,24.9166,24.491,24.8062,28361.305806902,0
+AROW.US,D,20200903,000000,24.9469,25.1586,24.6042,24.7897,19681.406132165,0
+AROW.US,D,20200904,000000,25.1225,25.224,24.6139,25.0258,30257.728646602,0
+AROW.US,D,20200908,000000,24.938,24.938,24.1738,24.6139,45645.289224373,0
+AROW.US,D,20200909,000000,24.7273,24.8033,24.2138,24.3231,21552.215481323,0
+AROW.US,D,20200910,000000,24.4549,24.491,24.2353,24.2353,27330.618947507,0
+AROW.US,D,20200911,000000,24.3943,24.574,24.1582,24.1913,32082.433712786,0
+AROW.US,D,20200914,000000,24.3856,24.5955,24.3231,24.4734,19351.504373989,0
+AROW.US,D,20200915,000000,24.9293,24.9293,24.3505,24.3943,32552.697399129,0
+AROW.US,D,20200916,000000,24.6647,24.9634,24.5477,24.6696,30012.863677025,0
+AROW.US,D,20200917,000000,24.3289,24.7096,24.1592,24.1836,26596.024038775,0
+AROW.US,D,20200918,000000,24.5203,24.8638,23.841,24.8541,143529.80467815,0
+AROW.US,D,20200921,000000,24.2294,24.2577,22.7195,23.0816,56120.182316265,0
+AROW.US,D,20200922,000000,23.2084,23.4339,22.4843,22.8092,32425.654486043,0
+AROW.US,D,20200923,000000,22.7731,23.0367,22.2402,22.2851,32377.501123825,0
+AROW.US,D,20200924,000000,22.3847,22.9635,22.2851,22.5828,22076.779767615,0
+AROW.US,D,20200925,000000,22.3486,22.7565,22.3486,22.7468,19926.271101742,0
+AROW.US,D,20200928,000000,22.9361,23.2446,22.8639,22.9997,24882.993791352,0
+AROW.US,D,20200929,000000,22.9264,22.9547,22.3847,22.6638,17972.474043229,0
+AROW.US,D,20200930,000000,22.7908,22.9547,22.5457,22.7009,16271.738271267,0
+AROW.US,D,20201001,000000,22.7009,22.7731,22.4373,22.7097,21381.117364505,0
+AROW.US,D,20201002,000000,22.1758,23.5774,22.1758,23.2446,14809.720231153,0
+AROW.US,D,20201005,000000,23.5511,24.0137,23.4417,23.9591,24303.104365491,0
+AROW.US,D,20201006,000000,24.2391,24.8463,23.6867,23.8956,30980.029079875,0
+AROW.US,D,20201007,000000,24.3475,24.6276,24.1113,24.4559,28582.606365181,0
+AROW.US,D,20201008,000000,24.7096,24.7916,24.2577,24.574,24616.61348972,0
+AROW.US,D,20201009,000000,24.7916,25.0395,24.2938,24.6002,16358.824139108,0
+AROW.US,D,20201012,000000,24.4744,25.1088,24.4296,25.0258,17077.026413895,0
+AROW.US,D,20201013,000000,24.8346,24.8805,24.2207,24.574,30952.36651009,0
+AROW.US,D,20201014,000000,24.6823,24.7184,23.841,23.8508,11509.678109773,0
+AROW.US,D,20201015,000000,23.677,24.737,23.5872,24.5105,17685.602949164,0
+AROW.US,D,20201016,000000,24.3573,24.656,24.044,24.446,17688.676568028,0
+AROW.US,D,20201019,000000,24.737,24.8541,24.2207,24.2577,16925.394549889,0
+AROW.US,D,20201020,000000,24.4296,24.9439,24.4296,24.7096,12052.684109255,0
+AROW.US,D,20201021,000000,24.656,25.1088,24.3271,25.1088,11163.38371765,0
+AROW.US,D,20201022,000000,25.1713,26.5641,24.4929,26.1933,39768.529954508,0
+AROW.US,D,20201023,000000,26.1933,26.5564,25.995,26.4119,21910.804348905,0
+AROW.US,D,20201026,000000,26.0498,26.0498,25.3811,25.7043,23552.116822811,0
+AROW.US,D,20201027,000000,25.4885,25.6105,24.8365,24.8736,21461.031454995,0
+AROW.US,D,20201028,000000,24.203,24.8688,24.203,24.3202,36104.776267438,0
+AROW.US,D,20201029,000000,24.2207,24.8268,24.1757,24.7828,35179.616989075,0
+AROW.US,D,20201030,000000,24.4841,25.0532,24.4841,24.7643,25598.122447274,0
+AROW.US,D,20201102,000000,25.0258,25.3245,24.817,25.2172,14886.560702777,0
+AROW.US,D,20201103,000000,25.3323,25.9706,25.3323,25.8585,40952.897757152,0
+AROW.US,D,20201104,000000,25.3422,25.3422,23.9405,24.0849,42199.762476717,0
+AROW.US,D,20201105,000000,23.9307,25.0805,23.9307,24.9351,24227.288433487,0
+AROW.US,D,20201106,000000,25.1001,25.1001,23.9405,24.0322,23895.337596069,0
+AROW.US,D,20201109,000000,24.9263,26.6745,24.9263,25.7413,83865.739810547,0
+AROW.US,D,20201110,000000,24.9536,27.5968,24.9536,27.1527,79608.777682533,0
+AROW.US,D,20201111,000000,27.3069,27.3704,26.4529,26.6812,24253.926463651,0
+AROW.US,D,20201112,000000,26.3289,26.4021,25.2249,25.9668,22191.528205241,0
+AROW.US,D,20201113,000000,26.2206,26.9857,26.202,26.4392,24426.049120091,0
+AROW.US,D,20201116,000000,27.181,28.4206,26.7096,28.4206,43563.424713152,0
+AROW.US,D,20201117,000000,27.9765,28.2117,27.3878,27.8867,34497.273601047,0
+AROW.US,D,20201118,000000,28.1756,28.2244,27.3069,27.3069,18037.020039394,0
+AROW.US,D,20201119,000000,27.26,28.0867,26.9077,27.7315,12796.499874583,0
+AROW.US,D,20201120,000000,27.3148,27.6826,26.7818,27.3148,26398.287891793,0
+AROW.US,D,20201123,000000,27.3517,27.832,26.8715,27.0541,26621.637529317,0
+AROW.US,D,20201124,000000,27.4962,28.7719,27.1975,28.5728,46872.687691126,0
+AROW.US,D,20201125,000000,28.2469,28.4021,27.6681,27.9666,21391.362760722,0
+AROW.US,D,20201127,000000,27.9121,28.8471,27.26,27.7773,11706.389717132,0
+AROW.US,D,20201130,000000,27.0112,28.1502,26.9272,26.9272,57245.126820853,0
+AROW.US,D,20201201,000000,27.4104,27.6573,27.0063,27.3821,28509.864052043,0
+AROW.US,D,20201202,000000,27.3821,27.8944,27.1351,27.4835,20278.712731595,0
+AROW.US,D,20201203,000000,27.5831,27.6348,27.2543,27.4005,12578.272935168,0
+AROW.US,D,20201204,000000,27.7012,28.1951,27.4465,28.0399,21758.147945277,0
+AROW.US,D,20201207,000000,28.237,28.237,27.5734,27.8017,16245.100241103,0
+AROW.US,D,20201208,000000,27.4748,28.1141,27.4748,28.0663,17601.590700187,0
+AROW.US,D,20201209,000000,28.2869,28.2869,27.3743,27.8486,31063.01678923,0
+AROW.US,D,20201210,000000,27.9268,28.1678,27.795,28.0496,8134.8445960119,0
+AROW.US,D,20201211,000000,27.9121,28.4147,27.9042,28.2586,18514.45550309,0
+AROW.US,D,20201214,000000,28.3503,28.6284,27.9296,27.9296,30260.802265466,0
+AROW.US,D,20201215,000000,28.2586,28.9486,28.1228,28.6246,53088.569575761,0
+AROW.US,D,20201216,000000,28.6705,29.0891,28.4411,28.5875,25053.067368549,0
+AROW.US,D,20201217,000000,28.8334,29.0345,28.4108,28.8979,23246.804015555,0
+AROW.US,D,20201218,000000,29.099,29.2082,27.6573,28.3777,128126.87600605,0
+AROW.US,D,20201221,000000,28.2419,28.2419,27.5109,27.6925,27172.839845772,0
+AROW.US,D,20201222,000000,27.6027,27.8203,26.734,26.8452,42871.860468528,0
+AROW.US,D,20201223,000000,27.1781,27.6573,26.8452,27.63,19111.76210252,0
+AROW.US,D,20201224,000000,27.6661,27.8291,27.3283,27.5928,11382.635196687,0
+AROW.US,D,20201228,000000,27.7393,28.0399,27.6925,27.8857,7301.8938835991,0
+AROW.US,D,20201229,000000,27.8944,27.8984,27.182,27.4465,31138.832721233,0
+AROW.US,D,20201230,000000,27.3821,27.6475,27.1546,27.3557,19665.013498219,0
+AROW.US,D,20201231,000000,27.1634,27.4563,27.0629,27.3011,21678.233854788,0
+AROW.US,D,20210104,000000,27.5109,27.547,26.9272,27.2824,35729.794765909,0
+AROW.US,D,20210105,000000,27.3821,27.795,27.219,27.3918,27861.33047153,0
+AROW.US,D,20210106,000000,28.1141,29.5099,28.0663,28.7427,53329.336386853,0
+AROW.US,D,20210107,000000,29.2082,29.2082,28.7056,28.7153,21698.724647221,0
+AROW.US,D,20210108,000000,28.8334,28.8666,27.5928,28.2497,30962.611906307,0
+AROW.US,D,20210111,000000,27.9296,28.3425,27.3831,27.9482,28696.330263186,0
+AROW.US,D,20210112,000000,28.1678,28.7427,28.0184,28.6705,26980.226396899,0
+AROW.US,D,20210113,000000,28.4685,28.8003,27.9482,28.277,16809.62157264,0
+AROW.US,D,20210114,000000,28.4508,29.0433,27.9549,28.6889,21416.976251264,0
+AROW.US,D,20210115,000000,28.2683,28.605,28.0038,28.3688,23159.718147713,0
+AROW.US,D,20210119,000000,28.605,28.7241,28.28,28.5689,27863.379550773,0
+AROW.US,D,20210120,000000,28.4685,29.053,28.4685,28.7983,23408.681275778,0
+AROW.US,D,20210121,000000,28.3777,28.7427,27.9442,28.1228,37391.598032248,0
+AROW.US,D,20210122,000000,27.9385,28.6518,27.9385,28.6148,28637.931504751,0
+AROW.US,D,20210125,000000,28.5328,28.5328,27.3918,28.2419,30980.029079875,0
+AROW.US,D,20210126,000000,28.605,28.605,27.6749,27.8486,24299.006207004,0
+AROW.US,D,20210127,000000,27.263,28.1434,26.2499,26.973,48249.668942643,0
+AROW.US,D,20210128,000000,27.5109,27.7393,27.0453,27.1254,25040.772893089,0
+AROW.US,D,20210129,000000,27.2366,27.3098,26.5153,26.8354,26914.655861112,0
+AROW.US,D,20210201,000000,26.7896,26.8989,26.1512,26.734,25442.392424782,0
+AROW.US,D,20210202,000000,26.8804,27.2894,26.7126,27.0824,14512.60374087,0
+AROW.US,D,20210203,000000,27.0629,27.0629,26.525,26.8452,20595.295474689,0
+AROW.US,D,20210204,000000,26.973,27.9218,26.8452,27.9218,29926.802348804,0
+AROW.US,D,20210205,000000,28.1492,28.3688,27.6027,28.323,34750.334887598,0
+AROW.US,D,20210208,000000,28.2586,28.9438,28.0224,28.9438,31553.771268007,0
+AROW.US,D,20210209,000000,28.9076,29.0247,28.5426,28.7886,22492.742854011,0
+AROW.US,D,20210210,000000,29.0247,29.0804,28.5445,28.8237,26183.134571244,0
+AROW.US,D,20210211,000000,28.7983,29.1624,28.404,28.9438,25216.993708015,0
+AROW.US,D,20210212,000000,28.7983,29.0043,28.1678,28.3777,16200.020497751,0
+AROW.US,D,20210216,000000,28.5875,28.8568,28.2058,28.4772,17876.167318793,0
+AROW.US,D,20210217,000000,28.3317,29.0764,28.1776,28.4049,13219.63473833,0
+AROW.US,D,20210218,000000,28.3405,28.5494,28.1853,28.2127,15145.769227059,0
+AROW.US,D,20210219,000000,28.3405,28.6802,28.3405,28.6802,12415.371135324,0
+AROW.US,D,20210222,000000,28.4147,29.2082,28.4147,29.053,22761.172234886,0
+AROW.US,D,20210223,000000,29.0247,30.1218,28.8023,29.2902,22708.920714182,0
+AROW.US,D,20210224,000000,29.546,29.9744,29.2132,29.4083,40681.394757411,0
+AROW.US,D,20210225,000000,29.6474,29.8924,29.4181,29.4181,22532.699899256,0
+AROW.US,D,20210226,000000,29.2268,29.7099,28.6334,29.0804,38622.070117866,0
+AROW.US,D,20210301,000000,29.4767,29.8534,29.3332,29.4942,24460.883467227,0
+AROW.US,D,20210302,000000,29.4668,29.789,29.0345,29.3196,24881.969251731,0
+AROW.US,D,20210303,000000,29.5957,30.8275,29.3156,30.359,40274.65252761,0
+AROW.US,D,20210304,000000,30.3141,31.4464,29.9539,30.1385,50057.981374879,0
+AROW.US,D,20210305,000000,30.646,31.7586,30.1853,31.2716,39973.437878841,0
+AROW.US,D,20210308,000000,31.3721,32.6693,31.3721,32.4672,50276.208314294,0
+AROW.US,D,20210309,000000,32.356,32.56,31.4628,31.868,24446.539912524,0
+AROW.US,D,20210310,000000,31.9158,33.0753,31.7967,32.9641,31461.562702057,0
+AROW.US,D,20210311,000000,33.0656,33.2217,32.312,33.1114,27497.618905839,0
+AROW.US,D,20210312,000000,33.1203,33.5712,33.0109,33.2217,43810.338761973,0
+AROW.US,D,20210315,000000,33.4608,33.4608,32.0252,32.6888,25030.527496872,0
+AROW.US,D,20210316,000000,32.356,32.4585,31.5468,31.823,21947.687775286,0
+AROW.US,D,20210317,000000,32.0163,32.154,31.4815,31.9783,22335.988291896,0
+AROW.US,D,20210318,000000,31.7206,32.9553,31.7206,32.0349,19472.400049345,0
+AROW.US,D,20210319,000000,31.823,31.9061,30.8471,31.6016,149444.47191401,0
+AROW.US,D,20210322,000000,31.6016,31.8777,30.5893,31.0042,22686.380842505,0
+AROW.US,D,20210323,000000,30.7552,31.4863,30.4157,30.4791,17294.228813688,0
+AROW.US,D,20210324,000000,29.992,31.7869,29.9891,30.3043,14608.910465306,0
+AROW.US,D,20210325,000000,30.5347,31.9255,29.8857,31.1877,26418.778684227,0
+AROW.US,D,20210326,000000,31.4628,31.582,30.81,31.582,16661.0633275,0
+AROW.US,D,20210329,000000,31.1427,31.5869,30.8939,30.8939,16506.357844628,0
+AROW.US,D,20210330,000000,31.1877,31.8874,30.8939,31.1604,21371.89650791,0
+AROW.US,D,20210331,000000,31.051,31.1144,30.6089,30.6548,43812.387841216,0
+AROW.US,D,20210401,000000,30.6635,31.1915,30.6548,31.1515,11936.911132007,0
+AROW.US,D,20210405,000000,31.5196,31.868,31.1047,31.8143,21721.264518898,0
+AROW.US,D,20210406,000000,32.0252,32.5317,31.1848,31.3527,18764.443170775,0
+AROW.US,D,20210407,000000,31.4277,31.4277,30.6361,30.8197,18046.240895989,0
+AROW.US,D,20210408,000000,30.8285,31.0052,30.5708,31.0042,12543.438588032,0
+AROW.US,D,20210409,000000,30.9573,31.176,30.6733,30.8285,18452.98312579,0
+AROW.US,D,20210412,000000,30.8285,31.4277,30.8285,31.3721,12690.972293551,0
+AROW.US,D,20210413,000000,31.4912,31.8592,30.6635,30.9124,22238.657027838,0
+AROW.US,D,20210414,000000,31.3555,31.5196,31.0413,31.2238,11229.978793059,0
+AROW.US,D,20210415,000000,31.2238,31.4912,30.8285,31.3438,12512.702399382,0
+AROW.US,D,20210416,000000,31.5664,31.6171,30.8382,31.2892,32325.24960312,0
+AROW.US,D,20210419,000000,31.2892,31.339,30.9221,31.2892,26116.539495836,0
+AROW.US,D,20210420,000000,31.2989,31.4434,31.1965,31.3086,37645.683858421,0
+AROW.US,D,20210421,000000,31.2989,32.1353,31.1877,31.9783,35049.500457124,0
+AROW.US,D,20210422,000000,32.1831,32.2095,30.6548,31.9158,34544.402423644,0
+AROW.US,D,20210423,000000,32.1921,32.6605,31.6581,31.6581,55393.783724505,0
+AROW.US,D,20210426,000000,31.9255,32.6693,31.2618,31.5009,40446.77518405,0
+AROW.US,D,20210427,000000,31.868,32.5776,31.2892,31.6855,40771.554244117,0
+AROW.US,D,20210428,000000,31.582,32.9641,31.3039,32.7699,34438.874842613,0
+AROW.US,D,20210429,000000,33.0011,33.3974,32.3384,33.0372,24766.196274483,0
+AROW.US,D,20210430,000000,32.6888,32.7338,31.5107,32.5317,49776.232978922,0
+AROW.US,D,20210503,000000,32.6508,33.212,32.5375,33.1397,29885.820763938,0
+AROW.US,D,20210504,000000,32.9553,33.7361,32.684,33.2491,19536.94604551,0
+AROW.US,D,20210505,000000,33.1847,33.5625,32.6693,33.0188,19097.418547816,0
+AROW.US,D,20210506,000000,33.1758,34.4731,33.0011,34.4281,43533.713064124,0
+AROW.US,D,20210507,000000,34.0953,34.8606,34.0504,34.6947,33345.691066297,0
+AROW.US,D,20210510,000000,34.8606,35.21,34.3423,34.758,56949.034870191,0
+AROW.US,D,20210511,000000,34.1891,34.7854,34.0865,34.5091,34216.549744711,0
+AROW.US,D,20210512,000000,34.437,34.6165,33.5067,33.5067,42629.044578194,0
+AROW.US,D,20210513,000000,33.4882,34.6947,33.4336,34.3276,26517.134487907,0
+AROW.US,D,20210514,000000,34.3803,34.8693,33.8025,34.2992,20506.160527604,0
+AROW.US,D,20210517,000000,34.07,34.2252,33.7097,34.0035,21054.289225194,0
+AROW.US,D,20210518,000000,34.3442,34.3442,33.5351,33.6736,17888.461794253,0
+AROW.US,D,20210519,000000,33.3233,33.3233,32.356,33.1758,43021.443253292,0
+AROW.US,D,20210520,000000,33.047,33.5809,32.9181,33.2686,30605.047578346,0
+AROW.US,D,20210521,000000,33.6083,33.8933,33.4063,33.7547,19367.897007936,0
+AROW.US,D,20210524,000000,33.7976,33.7976,33.13,33.3594,21591.147986947,0
+AROW.US,D,20210525,000000,33.333,34.2495,32.2369,32.2457,25087.901715685,0
+AROW.US,D,20210526,000000,32.4585,33.4374,32.4585,33.2774,26927.974876194,0
+AROW.US,D,20210527,000000,33.6083,33.8474,33.4521,33.5896,42863.664151555,0
+AROW.US,D,20210528,000000,33.8933,34.2075,33.4063,34.1413,24700.625738696,0
+AROW.US,D,20210601,000000,34.392,34.5121,33.9108,34.2905,29861.231813017,0
+AROW.US,D,20210602,000000,34.3559,34.4203,33.4374,33.8093,28447.367135121,0
+AROW.US,D,20210603,000000,33.7996,34.0778,33.5497,34.069,27594.950169898,0
+AROW.US,D,20210604,000000,34.0592,34.0592,33.6414,33.9841,25334.815764506,0
+AROW.US,D,20210607,000000,33.9391,34.2163,33.5946,34.1226,18982.67011019,0
+AROW.US,D,20210608,000000,34.1988,34.2905,33.6795,33.9841,30883.722355439,0
+AROW.US,D,20210609,000000,33.9753,34.2905,33.6795,34.2711,42406.719480293,0
+AROW.US,D,20210610,000000,34.4389,34.4935,34.0953,34.0953,47853.172109058,0
+AROW.US,D,20210611,000000,34.3373,34.3462,34.0309,34.1891,19405.804973937,0
+AROW.US,D,20210614,000000,34.2622,34.2622,33.8269,33.9753,37309.634862514,0
+AROW.US,D,20210615,000000,34.1792,34.4487,33.9841,34.3373,35313.831679513,0
+AROW.US,D,20210616,000000,34.2711,34.6155,34.0212,34.5882,37405.941586951,0
+AROW.US,D,20210617,000000,34.5502,34.7542,34.2437,34.476,41494.879217012,0
+AROW.US,D,20210618,000000,33.8913,34.8753,33.3916,33.5301,186605.54853139,0
+AROW.US,D,20210621,000000,33.8357,34.2252,33.4374,33.5301,41879.081575136,0
+AROW.US,D,20210622,000000,33.6132,34.026,32.8997,33.5019,39519.566826444,0
+AROW.US,D,20210623,000000,33.5019,33.743,33.2715,33.42,25858.355511177,0
+AROW.US,D,20210624,000000,33.5019,33.9841,33.2715,33.8826,29472.931296407,0
+AROW.US,D,20210625,000000,33.6893,34.7903,33.5946,33.9294,150062.26930587,0
+AROW.US,D,20210628,000000,34.0592,34.0865,33.4658,33.8269,38501.17444251,0
+AROW.US,D,20210629,000000,33.8913,34.2075,33.3633,33.5672,38026.812597679,0
+AROW.US,D,20210630,000000,33.3633,33.6932,33.0021,33.3174,61074.855926632,0
+AROW.US,D,20210701,000000,33.3916,33.6132,33.0987,33.54,39603.579075421,0
+AROW.US,D,20210702,000000,33.5497,33.7839,33.1593,33.3272,35588.408298119,0
+AROW.US,D,20210706,000000,33.2891,33.6132,32.6683,33.2422,50545.662234791,0
+AROW.US,D,20210707,000000,33.1593,33.5497,33.1593,33.3633,30557.918755749,0
+AROW.US,D,20210708,000000,32.8626,33.3819,32.5678,32.9563,34348.715355906,0
+AROW.US,D,20210709,000000,33.2989,33.5301,32.9378,33.4101,19742.878509465,0
+AROW.US,D,20210712,000000,33.2803,33.7157,33.1417,33.54,38394.622321857,0
+AROW.US,D,20210713,000000,33.4571,33.7068,33.0392,33.3633,24944.466168652,0
+AROW.US,D,20210714,000000,33.3721,33.5946,33.1417,33.4471,20362.724980571,0
+AROW.US,D,20210715,000000,33.2755,33.7811,33.1974,33.7341,24135.079867538,0
+AROW.US,D,20210716,000000,33.8826,34.0212,33.42,33.66,25056.140987413,0
+AROW.US,D,20210719,000000,33.0851,33.7996,32.761,33.3633,46016.172567416,0
+AROW.US,D,20210720,000000,33.1974,34.1139,32.9563,32.9738,63763.247893878,0
+AROW.US,D,20210721,000000,33.2891,33.7712,33.0208,33.4287,24441.417214415,0
+AROW.US,D,20210722,000000,33.2422,33.2422,32.4829,32.603,19994.915256394,0
+AROW.US,D,20210723,000000,32.9426,33.4745,32.9221,33.1876,9963.647820682,0
+AROW.US,D,20210726,000000,33.2803,33.7341,33.1651,33.3633,19476.498207832,0
+AROW.US,D,20210727,000000,33.3076,33.5214,33.0851,33.1134,13716.536454837,0
+AROW.US,D,20210728,000000,33.4374,33.4471,33.1222,33.42,14054.634529986,0
+AROW.US,D,20210729,000000,33.6971,33.6971,33.09,33.5019,16322.96525235,0
+AROW.US,D,20210730,000000,33.4374,33.6893,33.3447,33.4101,13681.702107701,0
+AROW.US,D,20210802,000000,33.2521,33.6414,32.9475,32.9563,22183.331888268,0
+AROW.US,D,20210803,000000,32.9563,33.5019,32.9563,33.4374,19488.792683292,0
+AROW.US,D,20210804,000000,33.1134,33.5497,33.1134,33.3535,9350.973126927,0
+AROW.US,D,20210805,000000,33.3916,33.5019,33.0773,33.169,10150.114031825,0
+AROW.US,D,20210806,000000,33.2071,33.863,33.2071,33.5497,34494.199982182,0
+AROW.US,D,20210809,000000,33.3633,33.8191,33.3535,33.623,19217.289683551,0
+AROW.US,D,20210810,000000,33.577,34.2524,33.577,34.0494,19681.406132165,0
+AROW.US,D,20210811,000000,34.0025,34.6155,33.9294,34.4584,20471.326180468,0
+AROW.US,D,20210812,000000,34.1891,34.6058,34.0406,34.2905,16253.296558078,0
+AROW.US,D,20210813,000000,34.4935,34.5589,34.3286,34.4291,9606.0834927213,0
+AROW.US,D,20210816,000000,34.1988,34.2992,33.8103,33.8357,15623.204690754,0
+AROW.US,D,20210817,000000,33.7996,34.4662,33.1974,33.5859,20955.933421515,0
+AROW.US,D,20210818,000000,33.4053,34.4838,33.2227,33.2803,20102.491916669,0
+AROW.US,D,20210819,000000,33.0949,34.5404,33.0949,33.4471,20527.675859659,0
+AROW.US,D,20210820,000000,33.2334,33.3535,32.438,32.7425,97700.098321876,0
+AROW.US,D,20210823,000000,32.6683,33.2969,32.6683,33.1593,10007.703024414,0
+AROW.US,D,20210824,000000,33.1417,33.3272,32.5678,32.7796,17514.504832345,0
+AROW.US,D,20210825,000000,32.6781,33.169,32.6781,32.8997,16236.90392413,0
+AROW.US,D,20210826,000000,33.0119,33.2618,32.7943,32.9924,22798.055661267,0
+AROW.US,D,20210827,000000,32.9924,34.1051,32.9924,33.7996,23550.067743567,0
+AROW.US,D,20210830,000000,33.9928,34.1373,33.7157,33.7811,23379.994166372,0
+AROW.US,D,20210831,000000,33.7898,34.2524,33.7244,34.151,32748.384466867,0
+AROW.US,D,20210901,000000,34.2905,34.8282,33.4745,34.8282,30325.348261632,0
+AROW.US,D,20210902,000000,34.7532,34.968,34.4271,34.5482,14829.186483965,0
+AROW.US,D,20210903,000000,34.5101,34.5101,33.8709,34.0728,14743.125155744,0
+AROW.US,D,20210907,000000,34.0533,34.0953,33.6854,33.7176,16819.866968857,0
+AROW.US,D,20210908,000000,33.7732,33.9206,33.3066,33.5116,20778.688066967,0
+AROW.US,D,20210909,000000,33.5517,33.6805,33.2412,33.2501,28442.244437013,0
+AROW.US,D,20210910,000000,33.5019,33.5019,32.7367,32.7367,21187.479376011,0
+AROW.US,D,20210913,000000,33.0461,33.8386,32.8703,33.3623,22433.319555954,0
+AROW.US,D,20210914,000000,33.5497,33.7595,32.9241,33.129,29053.894591146,0
+AROW.US,D,20210915,000000,33.3164,33.6854,33.0646,33.2882,43484.535162284,0
+AROW.US,D,20210916,000000,33.4414,33.4414,32.4234,32.4604,40075.891841007,0
+AROW.US,D,20210917,000000,32.6039,33.1524,31.9695,33.1134,132282.40871152,0
+AROW.US,D,20210920,000000,32.4604,32.4604,31.624,31.7879,53262.741311444,0
+AROW.US,D,20210921,000000,32.1139,32.1139,31.4601,31.5186,28439.170818148,0
+AROW.US,D,20210922,000000,31.8446,32.2018,31.538,31.7294,25082.779017577,0
+AROW.US,D,20210923,000000,31.8836,32.1804,31.8836,32.1335,25457.760519106,0
+AROW.US,D,20210924,000000,31.9509,32.6625,31.9509,32.2681,9900.1263641389,0
+AROW.US,D,20210927,000000,32.2681,33.8727,31.9607,33.3828,26562.21423126,0
+AROW.US,D,20210928,000000,33.3164,33.4023,32.7776,32.7874,22371.847178654,0
+AROW.US,D,20210929,000000,32.8265,33.9791,32.8011,33.6717,19719.314098166,0
+AROW.US,D,20210930,000000,33.7195,33.9118,33.0178,33.0275,14725.707982176,0
+AROW.US,D,20211001,000000,33.2872,34.4887,32.844,34.1139,19491.866302156,0
+AROW.US,D,20211004,000000,34.0269,34.4789,33.5966,33.8162,14134.548620476,0
+AROW.US,D,20211005,000000,34.1226,34.1226,33.6424,33.8357,20912.902757405,0
+AROW.US,D,20211006,000000,33.576,33.8826,33.5077,33.7195,17028.873051677,0
+AROW.US,D,20211007,000000,33.9978,34.4984,33.7157,34.3735,27464.833637946,0
+AROW.US,D,20211008,000000,34.4789,34.7483,34.392,34.4604,9358.1449042786,0
+AROW.US,D,20211011,000000,34.6038,34.6038,34.1812,34.4116,13995.21123193,0
+AROW.US,D,20211012,000000,34.3256,34.7191,34.0367,34.4018,12163.334388395,0
+AROW.US,D,20211013,000000,34.5169,34.5658,34.2387,34.354,13154.064202544,0
+AROW.US,D,20211014,000000,34.7191,34.7961,34.354,34.556,13398.929172121,0
+AROW.US,D,20211015,000000,34.8635,35.0753,34.3354,34.5072,25001.840387466,0
+AROW.US,D,20211018,000000,34.3442,34.4233,34.1714,34.2105,7132.8448460245,0
+AROW.US,D,20211019,000000,34.5268,34.5268,33.9607,34.229,9763.8625944576,0
+AROW.US,D,20211020,000000,33.8542,34.7571,33.8542,34.4691,21904.657111176,0
+AROW.US,D,20211021,000000,34.6038,34.6038,34.4018,34.5072,8428.8874674294,0
+AROW.US,D,20211022,000000,34.6614,34.6614,34.1226,34.3159,5637.0169983951,0
+AROW.US,D,20211025,000000,34.7473,34.7629,34.0075,34.556,13856.898383005,0
+AROW.US,D,20211026,000000,34.0465,34.6419,34.0465,34.3159,10901.101574505,0
+AROW.US,D,20211027,000000,34.152,34.2965,33.7244,33.9216,9547.6847342865,0
+AROW.US,D,20211028,000000,34.1109,34.4789,33.7097,34.1226,11158.261019542,0
+AROW.US,D,20211029,000000,34.2387,34.6322,33.8991,34.4604,17228.658277901,0
+AROW.US,D,20211101,000000,34.1323,35.0362,34.1323,34.9406,15070.977834677,0
+AROW.US,D,20211102,000000,35.1612,35.3632,34.4009,34.7864,14578.174276656,0
+AROW.US,D,20211103,000000,34.5658,36.4974,34.5658,36.0269,17565.731813428,0
+AROW.US,D,20211104,000000,36.3051,36.3051,35.0655,35.3251,12567.00299933,0
+AROW.US,D,20211105,000000,35.6609,36.7619,35.3535,36.43,40448.824263293,0
+AROW.US,D,20211108,000000,36.3627,36.4115,35.5936,36.0357,12351.84967878,0
+AROW.US,D,20211109,000000,35.8922,35.8922,35.1485,35.8532,13104.886300704,0
+AROW.US,D,20211110,000000,35.5749,35.9908,35.5749,35.6706,8124.5991997952,0
+AROW.US,D,20211111,000000,36.0357,36.4203,35.9206,36.3149,8663.5070407905,0
+AROW.US,D,20211112,000000,36.2768,36.2768,35.3632,35.3632,13007.555036645,0
+AROW.US,D,20211115,000000,35.6326,35.9479,35.1523,35.8532,10695.16911055,0
+AROW.US,D,20211116,000000,35.4882,35.7673,35.2285,35.4207,13375.364760823,0
+AROW.US,D,20211117,000000,35.3251,35.3251,34.6136,34.7571,17252.222689199,0
+AROW.US,D,20211118,000000,34.4887,35.3418,34.229,35.3056,24034.674984615,0
+AROW.US,D,20211119,000000,34.883,35.2334,34.6322,34.6322,9312.0406213038,0
+AROW.US,D,20211122,000000,35.0078,35.6228,34.3637,34.6907,15410.100449448,0
+AROW.US,D,20211123,000000,35.0168,36.0454,34.9553,36.0454,19704.970543463,0
+AROW.US,D,20211124,000000,35.6228,36.0357,35.2665,35.411,8036.4887923321,0
+AROW.US,D,20211126,000000,34.6614,35.3007,33.701,34.0075,18174.308348697,0
+AROW.US,D,20211129,000000,34.7102,34.7669,33.5077,33.5077,14944.959461212,0
+AROW.US,D,20211130,000000,33.5077,34.1792,33.1623,33.1623,25266.171609855,0
+AROW.US,D,20211201,000000,34.0436,35.9127,33.1329,33.1817,18212.216314698,0
+AROW.US,D,20211202,000000,33.6366,34.15,33.54,34.0045,13420.444504176,0
+AROW.US,D,20211203,000000,34.2856,34.2856,33.3848,33.9079,19847.381550875,0
+AROW.US,D,20211206,000000,34.0045,34.6633,33.417,34.3052,17610.811556782,0
+AROW.US,D,20211207,000000,34.5335,34.683,34.1792,34.3823,7792.6483623761,0
+AROW.US,D,20211208,000000,34.227,34.8429,33.9567,34.0826,8716.783101117,0
+AROW.US,D,20211209,000000,34.2036,34.2036,33.6464,33.6464,19238.805015606,0
+AROW.US,D,20211210,000000,33.6464,34.1353,33.2686,33.5595,8115.3783432003,0
+AROW.US,D,20211213,000000,33.7049,33.9274,33.375,33.5204,13285.205274116,0
+AROW.US,D,20211214,000000,33.1623,34.3872,33.1329,33.21,47624.699773428,0
+AROW.US,D,20211215,000000,33.821,34.9825,33.3848,34.9825,39261.382841785,0
+AROW.US,D,20211216,000000,35.0411,35.7868,33.8884,34.6341,24543.871176582,0
+AROW.US,D,20211217,000000,34.7697,34.7697,33.8015,33.947,40502.10032362,0
+AROW.US,D,20211220,000000,33.5301,33.5878,32.6879,33.3555,27752.729271633,0
+AROW.US,D,20211221,000000,33.8308,34.1891,32.9777,33.8015,21914.902507392,0
+AROW.US,D,20211222,000000,33.617,34.5091,33.3389,34.1694,14499.284725789,0
+AROW.US,D,20211223,000000,34.4116,34.9493,33.8113,34.1206,14434.738729623,0
+AROW.US,D,20211227,000000,34.6243,34.6243,33.9177,34.3725,9371.4639193603,0
+AROW.US,D,20211228,000000,34.2856,34.68,34.15,34.2856,10669.555620009,0
+AROW.US,D,20211229,000000,34.3823,34.7064,33.7049,34.4213,7903.2986415158,0
+AROW.US,D,20211230,000000,34.3149,34.3149,33.8689,33.8689,7169.7282724044,0
+AROW.US,D,20211231,000000,34.1012,34.5355,33.5204,34.1206,14727.757061419,0
+AROW.US,D,20220103,000000,34.0631,34.7024,34.0631,34.6536,17792.155069816,0
+AROW.US,D,20220104,000000,34.6243,34.9543,34.3433,34.4887,12260.665652452,0
+AROW.US,D,20220105,000000,34.5179,35.1963,34.3345,34.5375,19304.375551393,0
+AROW.US,D,20220106,000000,34.5569,35.7184,34.3627,35.0899,18692.72539726,0
+AROW.US,D,20220107,000000,35.1866,35.8219,34.7121,35.332,17724.535454787,0
+AROW.US,D,20220110,000000,35.5057,35.5057,34.4018,34.8663,37179.518330563,0
+AROW.US,D,20220111,000000,34.8663,34.8663,33.9177,34.6243,31643.930754713,0
+AROW.US,D,20220112,000000,34.6633,34.9493,33.9177,34.5179,37704.082616856,0
+AROW.US,D,20220113,000000,34.6633,35.0987,34.392,34.8088,44529.565576381,0
+AROW.US,D,20220114,000000,34.431,35.5154,34.2369,35.1377,41446.725854794,0
+AROW.US,D,20220118,000000,34.964,35.5926,34.964,35.0118,22672.037287802,0
+AROW.US,D,20220119,000000,35.128,35.3418,34.5277,34.6927,31484.102573734,0
+AROW.US,D,20220120,000000,34.7121,34.7405,32.3482,32.6391,103860.65506694,0
+AROW.US,D,20220121,000000,32.4165,33.9655,32.2613,33.5301,84177.199855533,0
+AROW.US,D,20220124,000000,33.172,35.409,32.6488,35.3027,53006.606406028,0
+AROW.US,D,20220125,000000,35.0509,35.0606,34.0436,34.76,26738.435046186,0
+AROW.US,D,20220126,000000,34.9249,35.3799,34.1109,34.7024,30077.409673189,0
+AROW.US,D,20220127,000000,34.6536,35.1085,34.2173,34.2758,29180.937504233,0
+AROW.US,D,20220128,000000,33.9948,34.2085,33.0656,33.8592,21825.767560308,0
+AROW.US,D,20220131,000000,33.8015,34.2661,33.6561,34.2661,25807.128530093,0
+AROW.US,D,20220201,000000,34.2466,34.2955,33.6951,34.1012,43160.780641837,0
+AROW.US,D,20220202,000000,34.1304,34.2955,33.8015,34.0142,20531.774018146,0
+AROW.US,D,20220203,000000,34.0142,34.431,33.9079,34.2085,23914.80384888,0
+AROW.US,D,20220204,000000,34.0045,34.6731,33.9948,34.4984,24258.024622137,0
+AROW.US,D,20220207,000000,34.392,34.7121,34.2564,34.4887,17593.394383214,0
+AROW.US,D,20220208,000000,34.4506,34.8566,34.3433,34.8088,20372.970376787,0
+AROW.US,D,20220209,000000,34.9152,34.9152,33.8981,34.1012,20093.271060074,0
+AROW.US,D,20220210,000000,34.1256,34.2661,33.7137,33.947,23715.018622655,0
+AROW.US,D,20220211,000000,33.9655,34.2641,33.6464,34.1109,13974.720439496,0
+AROW.US,D,20220214,000000,34.1403,34.1403,33.4688,33.7625,8863.2922670149,0
+AROW.US,D,20220215,000000,34.0826,34.3813,33.9177,34.3052,13098.739062973,0
+AROW.US,D,20220216,000000,34.15,34.6292,33.7547,33.9851,15323.014581606,0
+AROW.US,D,20220217,000000,33.6951,33.9753,33.4434,33.7625,22615.687608611,0
+AROW.US,D,20220218,000000,33.6658,34.2085,33.6658,33.9177,21938.466918691,0
+AROW.US,D,20220222,000000,33.8396,34.1256,33.6268,33.8113,17150.793266655,0
+AROW.US,D,20220223,000000,33.7049,33.861,33.2013,33.3848,15213.388842088,0
+AROW.US,D,20220224,000000,32.9397,33.1915,31.9714,32.9495,31435.949211516,0
+AROW.US,D,20220225,000000,33.4384,34.0319,33.1798,33.8981,18097.467877073,0
+AROW.US,D,20220228,000000,34.152,34.152,33.1284,33.5273,28318.275142792,0
+AROW.US,D,20220301,000000,33.4688,33.4688,31.9217,32.5805,55060.808347465,0
+AROW.US,D,20220302,000000,32.9904,33.9587,32.0188,33.7712,26512.011789798,0
+AROW.US,D,20220303,000000,33.8786,34.2593,33.7224,34.0543,16987.89146681,0
+AROW.US,D,20220304,000000,33.742,34.1032,33.576,33.9274,15353.750770256,0
+AROW.US,D,20220307,000000,34.0055,34.0055,33.0588,33.1758,19080.001374248,0
+AROW.US,D,20220308,000000,33.0978,33.4101,32.7854,32.7854,24403.509248414,0
+AROW.US,D,20220309,000000,33.2247,33.5859,33.1758,33.2735,12747.321972743,0
+AROW.US,D,20220310,000000,33.0978,33.5565,32.5024,33.1857,12833.383300962,0
+AROW.US,D,20220311,000000,33.576,33.9762,33.0685,33.1954,16108.836471423,0
+AROW.US,D,20220314,000000,33.4101,33.9177,33.2344,33.4785,14158.113031774,0
+AROW.US,D,20220315,000000,33.8592,33.9518,33.2539,33.3223,20707.994833072,0
+AROW.US,D,20220316,000000,33.5859,33.5859,33.0148,33.2832,18743.952378342,0
+AROW.US,D,20220317,000000,33.127,33.3126,33.088,33.1564,14482.892091841,0
+AROW.US,D,20220318,000000,33.703,33.703,32.4341,32.9807,54793.403506211,0
+AROW.US,D,20220321,000000,33.1466,33.1466,32.5122,32.5805,15351.701691013,0
+AROW.US,D,20220322,000000,32.927,33.0392,32.5609,32.883,22632.080242557,0
+AROW.US,D,20220323,000000,32.6293,32.7953,32.0389,32.2095,18603.590450174,0
+AROW.US,D,20220324,000000,32.356,32.356,31.8874,32.2292,13955.254186685,0
+AROW.US,D,20220325,000000,32.1218,32.9317,32.1218,32.5609,15600.664819077,0
+AROW.US,D,20220328,000000,32.4634,32.4634,31.8484,32.073,10623.451337034,0
+AROW.US,D,20220329,000000,32.4048,32.6683,31.9265,32.3267,15926.468418766,0
+AROW.US,D,20220330,000000,32.4536,32.7268,31.5752,31.5946,21331.939462665,0
+AROW.US,D,20220331,000000,31.6044,31.9265,31.3557,31.6434,22747.853219805,0
+AROW.US,D,20220401,000000,31.6044,31.9168,31.3702,31.4872,14690.873635039,0
+AROW.US,D,20220404,000000,31.3995,31.3995,30.6381,31.0676,17903.829888577,0
+AROW.US,D,20220405,000000,31.2042,31.2969,30.6381,30.9505,24252.90192403,0
+AROW.US,D,20220406,000000,30.892,31.0091,30.6308,30.7649,17761.418881166,0
+AROW.US,D,20220407,000000,30.7163,30.8138,30.3697,30.4527,14287.205024103,0
+AROW.US,D,20220408,000000,30.4918,31.3283,30.4234,30.6381,23354.38067583,0
+AROW.US,D,20220411,000000,30.5796,31.0481,30.4527,30.521,15567.879551183,0
+AROW.US,D,20220412,000000,30.6187,31.0188,30.5113,30.6675,13868.168318843,0
+AROW.US,D,20220413,000000,30.521,31.1701,30.521,30.7749,8442.2064825111,0
+AROW.US,D,20220414,000000,30.6967,30.7551,30.5113,30.6772,14408.100699461,0
+AROW.US,D,20220418,000000,30.5113,30.9905,30.5015,30.5601,14254.419756211,0
+AROW.US,D,20220419,000000,30.6772,31.136,30.6479,30.892,11793.475584974,0
+AROW.US,D,20220420,000000,31.136,31.7248,30.9017,31.136,11740.199524647,0
+AROW.US,D,20220421,000000,31.2336,31.6655,31.2042,31.2336,22117.761352481,0
+AROW.US,D,20220422,000000,31.3027,31.3027,30.4527,30.4625,17596.468002078,0
+AROW.US,D,20220425,000000,30.4039,30.7248,29.7695,30.5308,28465.808848312,0
+AROW.US,D,20220426,000000,30.5699,30.5796,30.2478,30.2478,26747.655902781,0
+AROW.US,D,20220427,000000,30.316,30.7505,30.1177,30.3648,22927.147653596,0
+AROW.US,D,20220428,000000,30.6284,31.315,30.3728,31.3019,22370.822639032,0
+AROW.US,D,20220429,000000,31.3019,31.3263,30.4429,30.5503,29261.876134345,0
+AROW.US,D,20220502,000000,30.7825,31.214,30.2575,30.3648,26501.766393581,0
+AROW.US,D,20220503,000000,30.3356,30.6381,30.2575,30.6284,13272.910798656,0
+AROW.US,D,20220504,000000,30.4,31.7118,30.3551,31.6044,19392.485958855,0
+AROW.US,D,20220505,000000,31.4092,31.5263,30.8724,31.2628,23257.049411772,0
+AROW.US,D,20220506,000000,31.2433,31.3721,30.8138,31.1652,26701.551619806,0
+AROW.US,D,20220509,000000,30.9602,31.6533,30.3768,31.6533,22713.018872668,0
+AROW.US,D,20220510,000000,31.5654,32.4537,30.9114,31.1261,12970.671610266,0
+AROW.US,D,20220511,000000,31.1945,31.9363,30.9944,31.0286,18029.848262042,0
+AROW.US,D,20220512,000000,31.2336,31.2336,30.5113,31.0286,15951.057369686,0
+AROW.US,D,20220513,000000,31.1457,31.1457,30.2673,30.4332,17913.050745173,0
+AROW.US,D,20220516,000000,30.4039,30.7163,30.2478,30.5699,22659.742812342,0
+AROW.US,D,20220517,000000,30.8626,31.2042,30.7455,31.1067,10447.230522107,0
+AROW.US,D,20220518,000000,30.9895,31.6143,30.8724,31.0969,29887.869843181,0
+AROW.US,D,20220519,000000,30.9408,31.1735,30.4429,30.521,32279.145320144,0
+AROW.US,D,20220520,000000,30.6577,30.9505,30.3648,30.8138,20780.73714621,0
+AROW.US,D,20220523,000000,31.136,31.7215,30.9281,31.2922,24229.337512731,0
+AROW.US,D,20220524,000000,31.2336,31.6044,30.9798,31.4971,13784.156069867,0
+AROW.US,D,20220525,000000,31.8583,31.868,31.4384,31.663,20128.10540721,0
+AROW.US,D,20220526,000000,31.946,32.2486,31.6728,32.0145,21617.78601711,0
+AROW.US,D,20220527,000000,32.2779,32.5024,32.1705,32.4536,17087.271810111,0
+AROW.US,D,20220531,000000,32.4733,33.0685,32.0304,32.6012,68699.524159818,0
+AROW.US,D,20220601,000000,32.6012,32.6308,32.1289,32.3847,9313.6567744735,0
+AROW.US,D,20220602,000000,32.2765,32.8472,32.1683,32.7685,14368.335311978,0
+AROW.US,D,20220603,000000,32.7685,32.7805,32.2371,32.3847,16634.506027426,0
+AROW.US,D,20220606,000000,32.4635,32.8396,32.3552,32.365,18437.280399266,0
+AROW.US,D,20220607,000000,32.0698,32.695,32.0698,32.2666,17569.428475054,0
+AROW.US,D,20220608,000000,33.2333,33.2333,31.6171,31.814,19202.494098249,0
+AROW.US,D,20220609,000000,31.6664,31.8792,31.1448,31.2629,14148.831780796,0
+AROW.US,D,20220610,000000,30.8693,31.4597,30.5151,30.6232,16235.13154708,0
+AROW.US,D,20220613,000000,30.3674,31.2236,30.0968,30.6823,32736.512747724,0
+AROW.US,D,20220614,000000,30.5052,30.8103,30.3772,30.7119,18999.250087895,0
+AROW.US,D,20220615,000000,31.0956,32.2961,30.7807,31.0465,26982.674814601,0
+AROW.US,D,20220616,000000,30.948,31.4892,30.1116,31.3317,52562.965957759,0
+AROW.US,D,20220617,000000,31.3417,31.9321,30.7512,30.9086,92758.533885476,0
+AROW.US,D,20220621,000000,31.3317,31.7156,30.9262,31.6762,16412.97005614,0
+AROW.US,D,20220622,000000,31.7402,31.9356,31.0071,31.7648,20134.367885722,0
+AROW.US,D,20220623,000000,31.9025,32.0206,31.5138,31.6565,27120.880741642,0
+AROW.US,D,20220624,000000,31.9813,32.4241,31.3317,31.9813,55464.274205563,0
+AROW.US,D,20220627,000000,32.2371,32.7192,31.3219,31.8238,28559.848334948,0
+AROW.US,D,20220628,000000,31.7943,32.2197,31.4598,31.5975,10812.581350834,0
+AROW.US,D,20220629,000000,31.6171,31.6171,31.1744,31.3121,10499.585574889,0
+AROW.US,D,20220630,000000,30.9677,31.445,30.8496,31.3023,14759.58003191,0
+AROW.US,D,20220701,000000,31.1055,31.8859,31.1055,31.7943,22707.437056804,0
+AROW.US,D,20220705,000000,31.4598,31.6369,30.889,31.5877,20305.092854419,0
+AROW.US,D,20220706,000000,31.5877,32.4635,31.1963,31.3613,16171.109683818,0
+AROW.US,D,20220707,000000,31.1645,31.6171,31.0563,31.135,12307.441046988,0
+AROW.US,D,20220708,000000,31.2826,31.2826,30.889,31.1252,22797.880641412,0
+AROW.US,D,20220711,000000,31.1792,31.1792,30.8103,30.9677,9701.8528342497,0
+AROW.US,D,20220712,000000,31.1448,31.2432,31.0563,31.194,11985.299290577,0
+AROW.US,D,20220713,000000,30.8988,31.0071,30.6036,30.8496,9104.3154438088,0
+AROW.US,D,20220714,000000,30.5052,30.5052,30.0328,30.2789,9108.3803240159,0
+AROW.US,D,20220715,000000,30.7611,31.9123,30.2592,31.8731,53803.770640971,0
+AROW.US,D,20220718,000000,31.8533,32.4733,31.0858,31.2727,17116.194331965,0
+AROW.US,D,20220719,000000,31.6171,32.4733,31.2334,32.06,28393.188246458,0
+AROW.US,D,20220720,000000,31.7057,32.4635,31.3515,32.0206,27607.65014644,0
+AROW.US,D,20220721,000000,31.9616,32.1829,31.6959,32.119,15450.609667113,0
+AROW.US,D,20220722,000000,31.7648,32.2175,31.3515,31.5581,18420.004658386,0
+AROW.US,D,20220725,000000,31.7156,32.4339,31.6468,32.2568,20589.634468915,0
+AROW.US,D,20220726,000000,32.3552,32.8079,32.129,32.6799,13050.297904832,0
+AROW.US,D,20220727,000000,32.7439,33.2162,32.3749,32.9751,21941.207137769,0
+AROW.US,D,20220728,000000,33.0539,33.1614,32.6209,32.9653,12238.338083468,0
+AROW.US,D,20220729,000000,33.172,33.2605,32.9279,33.0145,14618.325444714,0
+AROW.US,D,20220801,000000,33.0637,33.477,33.0441,33.2703,14061.436856344,0
+AROW.US,D,20220802,000000,33.2408,33.2604,32.7685,32.857,7667.3802906058,0
+AROW.US,D,20220803,000000,32.6996,33.8017,32.5255,33.4868,44226.912873089,0
+AROW.US,D,20220804,000000,33.1916,33.8017,32.6504,33.0441,15043.105426354,0
+AROW.US,D,20220805,000000,32.857,33.5458,32.857,33.1622,11768.84441955,0
+AROW.US,D,20220808,000000,33.5655,33.7624,32.6504,33.231,17204.605476469,0
+AROW.US,D,20220809,000000,33.2015,33.6049,33.1129,33.6049,11761.730879188,0
+AROW.US,D,20220810,000000,33.7427,33.7476,33.2064,33.5262,11968.023549697,0
+AROW.US,D,20220811,000000,33.6738,34.1953,33.418,34.0182,12864.329635358,0
+AROW.US,D,20220812,000000,34.215,34.8153,33.2113,34.6579,30599.401978851,0
+AROW.US,D,20220815,000000,34.5496,35.0121,34.1757,35.0121,14838.845195948,0
+AROW.US,D,20220816,000000,35.1794,35.3855,35.0328,35.1204,11059.522823415,0
+AROW.US,D,20220817,000000,35.14,35.3736,34.5792,34.7956,9037.244920392,0
+AROW.US,D,20220818,000000,34.2908,35.1498,34.2908,35.1498,8941.7202355256,0
+AROW.US,D,20220819,000000,34.7956,34.7956,33.723,34.0773,24855.726246246,0
+AROW.US,D,20220822,000000,33.91,34.3036,33.4819,33.6738,24435.011144813,0
+AROW.US,D,20220823,000000,34.1114,34.2347,33.1326,33.1522,11774.941739861,0
+AROW.US,D,20220824,000000,32.9751,33.2802,32.8275,32.9653,7387.919776369,0
+AROW.US,D,20220825,000000,35.0032,35.0032,32.5127,33.3097,9976.2322482276,0
+AROW.US,D,20220826,000000,32.6012,33.0637,32.5028,32.6209,10232.319701274,0
+AROW.US,D,20220829,000000,32.8177,32.8177,32.0475,32.2765,13377.520761502,0
+AROW.US,D,20220830,000000,32.247,32.247,31.7352,31.8927,9243.5375909013,0
+AROW.US,D,20220831,000000,31.7669,32.1011,31.337,31.8629,25724.940552086,0
+AROW.US,D,20220901,000000,31.7439,31.9919,31.4462,31.9919,10066.456347193,0
+AROW.US,D,20220902,000000,32.0217,32.0217,31.0592,31.2179,14256.698162352,0
+AROW.US,D,20220906,000000,32.191,32.191,31.0195,31.5057,15777.399196281,0
+AROW.US,D,20220907,000000,32.1408,32.9247,31.7141,32.2995,24705.093337815,0
+AROW.US,D,20220908,000000,31.9721,32.24,31.2675,32.1507,8550.7940840855,0
+AROW.US,D,20220909,000000,32.4881,32.4881,31.7339,32.369,14249.643883202,0
+AROW.US,D,20220912,000000,32.4881,32.6965,32.1011,32.1309,14365.535612097,0
+AROW.US,D,20220913,000000,32.0316,32.5058,31.7042,31.9919,18115.388857457,0
+AROW.US,D,20220914,000000,32.1805,32.4484,31.7835,32.4385,25646.335727271,0
+AROW.US,D,20220915,000000,32.5575,33.7384,32.0614,32.3591,37843.184377794,0
+AROW.US,D,20220916,000000,31.5553,32.622,30.5432,32.3889,67072.086159151,0
+AROW.US,D,20220919,000000,31.8332,32.1235,30.9201,31.8133,21439.969845483,0
+AROW.US,D,20220920,000000,31.2626,31.724,30.9202,31.5057,15888.252154354,0
+AROW.US,D,20220921,000000,31.5355,32.3392,31.2279,31.5156,19495.004308384,0
+AROW.US,D,20220922,000000,31.4362,31.4362,30.7813,30.9897,13577.471855614,0
+AROW.US,D,20220923,000000,30.7416,30.8458,30.3943,30.7119,15040.730902178,0
+AROW.US,D,20220926,000000,30.6126,30.9302,30.2752,30.4836,30235.648191493,0
+AROW.US,D,20220927,000000,30.6225,30.6622,29.7791,29.9478,12293.593050296,0
+AROW.US,D,20220928,000000,30.0966,30.4539,29.6699,30.047,29157.351235692,0
+AROW.US,D,20220929,000000,29.9279,29.9279,29.3822,29.7493,13107.85841505,0
+AROW.US,D,20220930,000000,29.5906,29.9081,28.4593,28.5982,45149.402068969,0
+AROW.US,D,20221003,000000,28.9952,29.5856,28.9952,29.5112,18514.45950652,0
+AROW.US,D,20221004,000000,29.6402,30.563,29.6402,30.563,23071.523837484,0
+AROW.US,D,20221005,000000,30.6424,30.6424,29.7457,30.2058,13278.168868817,0
+AROW.US,D,20221006,000000,30.1859,30.3644,29.5012,29.5211,14521.737507563,0
+AROW.US,D,20221007,000000,29.3128,29.3128,28.5486,28.7074,20193.377944243,0
+AROW.US,D,20221010,000000,28.7769,29.2135,28.2807,28.9158,22702.68581335,0
+AROW.US,D,20221011,000000,28.7669,29.2532,28.7372,28.9158,13468.63440587,0
+AROW.US,D,20221012,000000,29.0646,29.2333,28.7868,28.8761,10904.90781189,0
+AROW.US,D,20221013,000000,28.7669,30.3149,28.7272,30.2355,25974.863584833,0
+AROW.US,D,20221014,000000,30.1859,30.561,29.7592,30.1363,19705.624928722,0
+AROW.US,D,20221017,000000,30.3943,30.7615,30.2951,30.7317,25873.080414238,0
+AROW.US,D,20221018,000000,30.7813,31.0492,30.0321,30.4935,17533.914704656,0
+AROW.US,D,20221019,000000,30.1959,30.8409,29.9974,30.5531,19065.701034392,0
+AROW.US,D,20221020,000000,30.1661,30.8111,29.5906,29.8585,16124.0666288,0
+AROW.US,D,20221021,000000,30.0371,30.6722,29.6203,30.6126,22459.817059754,0
+AROW.US,D,20221024,000000,30.6801,30.7813,30.4935,30.7218,13569.4098223,0
+AROW.US,D,20221025,000000,30.4836,31.2477,30.0123,31.1088,26486.802700297,0
+AROW.US,D,20221026,000000,31.337,31.337,30.5432,30.6523,20040.19931127,0
+AROW.US,D,20221027,000000,31.0195,31.8927,30.7416,31.7637,22799.430213123,0
+AROW.US,D,20221028,000000,32.0812,34.0807,31.8232,33.9964,41182.881678284,0
+AROW.US,D,20221031,000000,33.9964,34.9788,32.3789,34.5521,38685.666859148,0
+AROW.US,D,20221101,000000,34.7307,34.9292,34.0956,34.1948,21317.023837438,0
+AROW.US,D,20221102,000000,34.0872,34.6315,33.5201,33.5399,21279.736933359,0
+AROW.US,D,20221103,000000,33.1728,33.7185,33.143,33.5697,7098.6203333292,0
+AROW.US,D,20221104,000000,32.9135,34.2599,32.9135,34.1353,17763.682654116,0
+AROW.US,D,20221107,000000,34.175,34.175,33.5846,34.046,13580.495118107,0
+AROW.US,D,20221108,000000,34.2048,34.4925,33.6193,34.0262,17461.356404826,0
+AROW.US,D,20221109,000000,34.0162,34.1012,33.2125,33.8972,17105.619184828,0
+AROW.US,D,20221110,000000,34.5025,35.6238,34.3813,35.3459,39692.413269284,0
+AROW.US,D,20221111,000000,35.3162,35.3856,34.4231,34.7208,13760.883113517,0
+AROW.US,D,20221114,000000,34.0275,34.7704,34.0275,34.5025,12752.121195052,0
+AROW.US,D,20221115,000000,34.6315,35.3062,34.6315,34.9589,17538.953475477,0
+AROW.US,D,20221116,000000,34.5719,35.3112,34.3834,35.1772,18361.280873546,0
+AROW.US,D,20221117,000000,34.8994,35.5742,34.7902,35.2864,25414.552269482,0
+AROW.US,D,20221118,000000,35.7726,36.0571,34.7505,35.2963,23932.145893796,0
+AROW.US,D,20221121,000000,35.0085,35.465,35.0085,35.2467,14148.868466772,0
+AROW.US,D,20221122,000000,35.1971,35.3459,34.7307,35.3459,33027.127226604,0
+AROW.US,D,20221123,000000,35.078,36.2242,34.4022,35.1078,10069.479609686,0
+AROW.US,D,20221125,000000,35.6238,35.6238,35.1177,35.1177,3795.2021827538,0
+AROW.US,D,20221128,000000,34.7307,35.0185,34.1155,34.5223,14438.093911926,0
+AROW.US,D,20221129,000000,34.8746,35.0879,34.5818,34.82,16834.533314632,0
+AROW.US,D,20221130,000000,35.05,35.3,34.3,35.17,45992,0
+AROW.US,D,20221201,000000,34.9041,35.08,34.74,35.07,11060,0
+AROW.US,D,20221202,000000,34.87,35.4188,34.27,35.23,12653,0
+AROW.US,D,20221205,000000,34.97,34.97,34.05,34.33,26354,0
+AROW.US,D,20221206,000000,34.09,34.62,33.63,34.59,32409,0
+AROW.US,D,20221207,000000,34.765,34.89,33.92,34.09,14559,0
+AROW.US,D,20221208,000000,34.12,34.7326,33.34,33.65,15486,0
+AROW.US,D,20221209,000000,33.46,33.5,33.27,33.43,8943,0
+AROW.US,D,20221212,000000,33.18,34.065,33.052,33.84,18932,0
+AROW.US,D,20221213,000000,34.53,35.4074,33.41,34.66,67556,0
+AROW.US,D,20221214,000000,34.4,34.86,34.02,34.19,37119,0
+AROW.US,D,20221215,000000,34.12,34.7,33.245,33.45,21358,0
+AROW.US,D,20221216,000000,32.91,34.58,32.415,34.4,102999,0
+AROW.US,D,20221219,000000,34.25,34.25,33.55,33.82,30993,0
+AROW.US,D,20221220,000000,33.79,33.81,33.55,33.56,13954,0
+AROW.US,D,20221221,000000,34.31,34.62,34.08,34.53,18551,0
+AROW.US,D,20221222,000000,34.16,34.1648,33.3309,33.96,21291,0
+AROW.US,D,20221223,000000,34.23,34.49,34.17,34.35,9227,0
+AROW.US,D,20221227,000000,34.65,34.94,34.31,34.51,23321,0
+AROW.US,D,20221228,000000,34.8,34.8125,33.84,33.91,20964,0
+AROW.US,D,20221229,000000,34.07,34.19,33.88,34.19,18365,0
+AROW.US,D,20221230,000000,34.2,34.28,33.75,33.9,17266,0
+AROW.US,D,20230103,000000,33.92,34.195,33.56,33.98,20285,0
+AROW.US,D,20230104,000000,33.98,34.49,33.67,33.84,12926,0
+AROW.US,D,20230105,000000,33.64,33.69,33.18,33.37,11077,0
+AROW.US,D,20230106,000000,33.5852,33.72,33.4354,33.6,20458,0
+AROW.US,D,20230109,000000,33.52,33.81,33.26,33.48,12606,0
+AROW.US,D,20230110,000000,33.53,33.87,33.17,33.35,15669,0
+AROW.US,D,20230111,000000,33.24,33.48,33.17,33.38,11489,0
+AROW.US,D,20230112,000000,33.6,33.98,33.0749,33.78,16050,0
+AROW.US,D,20230113,000000,33.94,33.95,33.34,33.73,19663,0
+AROW.US,D,20230117,000000,33.5,33.67,33.1,33.2,15357,0
+AROW.US,D,20230118,000000,33.2903,33.2903,32.64,32.69,24581,0
+AROW.US,D,20230119,000000,32.59,33.33,32.5172,33.22,35699,0
+AROW.US,D,20230120,000000,33.45,33.46,33.02,33.44,19908,0
+AROW.US,D,20230123,000000,33.53,33.71,33.14,33.4,12545,0
+AROW.US,D,20230124,000000,33.47,33.5,33.107,33.27,10636,0
+AROW.US,D,20230125,000000,32.93,32.93,32.55,32.87,9288,0
+AROW.US,D,20230126,000000,33.142,33.142,32.38,32.96,12256,0
+AROW.US,D,20230127,000000,33,33,32.57,32.86,11096,0
+AROW.US,D,20230130,000000,32.84,32.93,32.42,32.74,17929,0
+AROW.US,D,20230131,000000,32.7,33.15,32.665,32.91,22001,0
+AROW.US,D,20230201,000000,32.96,32.96,32.36,32.41,21962,0
+AROW.US,D,20230202,000000,32.41,32.8428,32.09,32.44,33365,0
+AROW.US,D,20230203,000000,32.01,32.75,32.01,32.41,20848,0
+AROW.US,D,20230206,000000,32.35,32.35,31.43,31.58,19682,0
+AROW.US,D,20230207,000000,31.75,31.75,31.15,31.34,40355,0
+AROW.US,D,20230208,000000,31.35,31.385,30.96,31.07,19928,0
+AROW.US,D,20230209,000000,31.175,31.175,30.7346,30.96,24563,0
+AROW.US,D,20230210,000000,30.84,31.18,30.6,31.05,45598,0
+AROW.US,D,20230213,000000,31.11,31.185,30.885,31,39058,0
+AROW.US,D,20230214,000000,31.06,31.28,30.78,30.82,45801,0
+AROW.US,D,20230215,000000,30.51,31.3,30.5,31.11,21579,0
+AROW.US,D,20230216,000000,30.85,31.1,30.76,30.96,30203,0
+AROW.US,D,20230217,000000,31.09,31.39,30.86,31.34,60790,0
+AROW.US,D,20230221,000000,31.34,31.55,30.6437,30.81,61580,0
+AROW.US,D,20230222,000000,30.96,31.09,30.72,30.84,55523,0
+AROW.US,D,20230223,000000,30.94,31.18,30.85,31.07,28958,0
+AROW.US,D,20230224,000000,30.9,31.11,30.89,30.95,25148,0
+AROW.US,D,20230227,000000,31.1,31.2,30.68,30.78,22580,0
+AROW.US,D,20230228,000000,30.7,30.815,30.44,30.48,71867,0
+AROW.US,D,20230301,000000,30.5,30.615,29.96,30.07,26345,0
+AROW.US,D,20230302,000000,29.72,29.73,29.372,29.54,17223,0
+AROW.US,D,20230303,000000,29.44,29.7899,29.275,29.56,27495,0
+AROW.US,D,20230306,000000,29.72,29.72,29.18,29.39,46343,0
+AROW.US,D,20230307,000000,29.3,29.3,28.89,29.17,32898,0
+AROW.US,D,20230308,000000,29.39,29.39,28.84,29.18,37316,0
+AROW.US,D,20230309,000000,29.14,29.14,28.07,28.12,47906,0
+AROW.US,D,20230310,000000,27.98,28,26.985,27.17,83642,0
+AROW.US,D,20230313,000000,26.8,27.02,25.47,25.91,97421,0
+AROW.US,D,20230314,000000,27.01,28.37,26.565,26.87,104998,0
+AROW.US,D,20230315,000000,26.7,27.4742,26.03,26.92,73695,0
+AROW.US,D,20230316,000000,26.58,27.6599,26.3698,27.2,67003,0
+AROW.US,D,20230317,000000,27.06,27.06,26.03,26.21,92836,0
+AROW.US,D,20230320,000000,26.52,26.95,26.45,26.7,74685,0
+AROW.US,D,20230321,000000,27,27.34,26.36,26.55,81270,0
+AROW.US,D,20230322,000000,26.55,26.78,25.53,25.53,46077,0
+AROW.US,D,20230323,000000,25.75,25.75,25,25.14,50343,0
+AROW.US,D,20230324,000000,25.01,25.45,24.485,25.28,86303,0
+AROW.US,D,20230327,000000,25.64,25.915,25.44,25.59,67366,0
+AROW.US,D,20230328,000000,25.47,25.65,25,25.06,28238,0
+AROW.US,D,20230329,000000,25.17,25.38,24.6805,25.04,53320,0
+AROW.US,D,20230330,000000,25.14,25.14,24.2801,24.43,37656,0
+AROW.US,D,20230331,000000,24.52,25.03,24.35,24.91,90569,0
+AROW.US,D,20230403,000000,24.78,24.92,24.36,24.79,81988,0
+AROW.US,D,20230404,000000,24.59,24.7499,23.55,23.74,48793,0
+AROW.US,D,20230405,000000,23.74,23.8899,23.13,23.32,44259,0
+AROW.US,D,20230406,000000,23.4,23.55,23.03,23.33,49189,0
+AROW.US,D,20230410,000000,23.41,23.82,23.41,23.54,45453,0
+AROW.US,D,20230411,000000,23.65,23.8,23.31,23.37,34690,0
+AROW.US,D,20230412,000000,23.47,23.67,23.12,23.59,47543,0
+AROW.US,D,20230413,000000,23.64,23.64,23.2901,23.33,25058,0
+AROW.US,D,20230414,000000,23.525,23.55,22.62,22.71,60073,0
+AROW.US,D,20230417,000000,22.75,23.27,22.4001,23.27,80841,0
+AROW.US,D,20230418,000000,23.36,23.38,22.62,22.69,57358,0
+AROW.US,D,20230419,000000,22.76,23.25,22.74,23.13,44546,0
+AROW.US,D,20230420,000000,23.2,23.2,22.6,22.8,43126,0
+AROW.US,D,20230421,000000,22.74,22.74,22.38,22.48,34775,0
+AROW.US,D,20230424,000000,22.44,22.59,22.17,22.21,59077,0
+AROW.US,D,20230425,000000,22.14,22.145,21.01,21.34,63961,0
+AROW.US,D,20230426,000000,21.35,21.7,21.26,21.55,42740,0
+AROW.US,D,20230427,000000,21.59,22.2188,21.59,21.79,53277,0
+AROW.US,D,20230428,000000,21.72,22.01,21.4,21.59,52417,0
+AROW.US,D,20230501,000000,21.52,22.07,21.44,21.63,53257,0
+AROW.US,D,20230502,000000,21.48,21.48,20.185,20.27,54505,0
+AROW.US,D,20230503,000000,20.5,21.12,20.3004,20.41,80445,0
+AROW.US,D,20230504,000000,20.14,20.47,19.1,19.92,66255,0
+AROW.US,D,20230505,000000,20.39,21.5799,20.16,20.75,60766,0
+AROW.US,D,20230508,000000,21.07,21.23,19.9145,20.06,46166,0
+AROW.US,D,20230509,000000,19.95,20.14,19.56,20.11,35615,0
+AROW.US,D,20230510,000000,20.51,20.55,19.9129,20.18,39527,0
+AROW.US,D,20230511,000000,20.21,20.21,19.5815,19.92,34990,0
+AROW.US,D,20230512,000000,20.04,20.04,19.3397,19.59,40772,0
+AROW.US,D,20230515,000000,19.4,19.844,18.33,19.06,120796,0
+AROW.US,D,20230516,000000,18.83,19.19,17.73,17.85,144426,0
+AROW.US,D,20230517,000000,17.64,19.68,17.64,19.55,130605,0
+AROW.US,D,20230518,000000,19.75,19.92,19.25,19.67,60923,0
+AROW.US,D,20230519,000000,19.99,19.99,18.9505,19.18,36971,0
+AROW.US,D,20230522,000000,19.46,19.94,19.28,19.91,60560,0
+AROW.US,D,20230523,000000,19.7,20.5087,19.7,19.96,57736,0
+AROW.US,D,20230524,000000,19.96,20.0125,19.54,19.73,26325,0
+AROW.US,D,20230525,000000,19.66,19.98,19.0749,19.25,39722,0
+AROW.US,D,20230526,000000,19.2,19.42,19.1,19.33,33464,0
+AROW.US,D,20230530,000000,19.34,19.41,18.87,19.22,41306,0
+AROW.US,D,20230531,000000,19.22,19.22,18.06,18.24,116137,0
+AROW.US,D,20230601,000000,18.21,18.51,17.63,18.2,57695,0
+AROW.US,D,20230602,000000,18.41,20.1,18.34,20.02,68604,0
+AROW.US,D,20230605,000000,19.98,20.13,19,19.34,60088,0
+AROW.US,D,20230606,000000,19.21,21.1092,19.21,20.83,73349,0
+AROW.US,D,20230607,000000,21.14,22.79,21.14,22.55,94366,0
+AROW.US,D,20230608,000000,22.37,22.37,21.6,21.76,39831,0
+AROW.US,D,20230609,000000,21.91,22.3,21.51,21.69,24591,0
+AROW.US,D,20230612,000000,21.95,22.12,20.95,21.12,44535,0
+AROW.US,D,20230613,000000,21.11,22.06,21.1,21.97,52891,0
+AROW.US,D,20230614,000000,21.9,22.27,21.4,21.5,52706,0
+AROW.US,D,20230615,000000,21.65,22.05,21.283,21.85,48253,0
+AROW.US,D,20230616,000000,22.04,22.05,21.175,21.31,69825,0
+AROW.US,D,20230620,000000,21.32,21.32,20.505,20.78,45035,0
+AROW.US,D,20230621,000000,20.78,21.23,20.32,20.82,40362,0
+AROW.US,D,20230622,000000,20.66,20.66,20.06,20.26,35928,0
+AROW.US,D,20230623,000000,19.98,21.59,19.84,21.17,250058,0
+AROW.US,D,20230626,000000,20.99,21.37,20.65,20.95,78289,0
+AROW.US,D,20230627,000000,21.01,21.7297,20.72,21.02,40227,0
+AROW.US,D,20230628,000000,20.98,21.13,20.35,21.02,57696,0
+AROW.US,D,20230629,000000,21.1,21.35,20.595,20.6,36701,0
+AROW.US,D,20230630,000000,20.82,20.82,20.11,20.14,32697,0
+AROW.US,D,20230703,000000,20.2,20.65,20.0001,20.33,29535,0
+AROW.US,D,20230705,000000,20.33,20.33,19.6,19.66,53701,0
+AROW.US,D,20230706,000000,19.7,19.7,18.78,19.19,58625,0
+AROW.US,D,20230707,000000,19.21,20.18,19.21,19.93,69090,0
+AROW.US,D,20230710,000000,19.93,20.67,19.82,20.07,32370,0
+AROW.US,D,20230711,000000,20.12,20.34,19.87,20.27,32208,0
+AROW.US,D,20230712,000000,20.71,20.81,20.25,20.36,44370,0
+AROW.US,D,20230713,000000,20.37,20.6799,20.03,20.26,30931,0
+AROW.US,D,20230714,000000,20.35,20.35,19.5,19.8,41083,0
+AROW.US,D,20230717,000000,19.92,20.69,19.8,20.45,41648,0
+AROW.US,D,20230718,000000,20.42,21.5554,20.42,21.39,55864,0
+AROW.US,D,20230719,000000,21.37,22.25,21.06,22.13,47979,0
+AROW.US,D,20230720,000000,22.14,22.14,21.535,21.75,35894,0
+AROW.US,D,20230721,000000,21.81,21.81,21.25,21.25,35824,0
+AROW.US,D,20230724,000000,21.21,22.1,20.83,21.13,62262,0
+AROW.US,D,20230725,000000,20.9,21.01,20.01,20.03,37291,0
+AROW.US,D,20230726,000000,20.33,20.66,20.21,20.52,36294,0
+AROW.US,D,20230727,000000,20.75,21.12,20.06,20.2,36247,0
+AROW.US,D,20230728,000000,20.35,20.99,20.12,20.24,40232,0
+AROW.US,D,20230731,000000,20.33,20.79,20.11,20.12,37942,0
+AROW.US,D,20230801,000000,20.16,20.44,20.02,20.34,30983,0
+AROW.US,D,20230802,000000,20.21,20.5936,20.05,20.52,37902,0
+AROW.US,D,20230803,000000,20.54,21.085,20.2775,20.76,30603,0
+AROW.US,D,20230804,000000,20.78,21.0832,20.33,20.44,32199,0
+AROW.US,D,20230807,000000,20.49,20.56,20.22,20.49,31722,0
+AROW.US,D,20230808,000000,20.07,20.39,20,20.23,43774,0
+AROW.US,D,20230809,000000,20.14,20.14,19.37,19.46,36096,0
+AROW.US,D,20230810,000000,19.54,19.72,19.16,19.27,28219,0
+AROW.US,D,20230811,000000,19.29,19.5,19.23,19.4,42658,0
+AROW.US,D,20230814,000000,19.39,19.39,18.85,18.94,38072,0
+AROW.US,D,20230815,000000,18.79,18.79,18.2,18.37,43592,0
+AROW.US,D,20230816,000000,18.23,18.65,18.15,18.24,41717,0
+AROW.US,D,20230817,000000,18.25,18.47,18.1401,18.25,44027,0
+AROW.US,D,20230818,000000,18.08,18.7099,18.08,18.46,44925,0
+AROW.US,D,20230821,000000,18.47,18.845,18.11,18.11,57467,0
+AROW.US,D,20230822,000000,18.03,18.122,17.12,17.21,70636,0
+AROW.US,D,20230823,000000,17.12,17.35,16.875,17.08,64690,0
+AROW.US,D,20230824,000000,16.99,17.4199,16.99,17.38,54097,0
+AROW.US,D,20230825,000000,17.46,17.5,17.08,17.35,35893,0
+AROW.US,D,20230828,000000,17.39,17.71,17.35,17.45,49590,0
+AROW.US,D,20230829,000000,17.47,17.73,17.35,17.72,35674,0
+AROW.US,D,20230830,000000,17.66,18.42,17.66,18.21,82650,0
+AROW.US,D,20230831,000000,18,18,17.5096,17.61,64774,0
+AROW.US,D,20230901,000000,17.85,18.06,17.72,18.02,43753,0
+AROW.US,D,20230905,000000,17.83,17.91,17.39,17.45,66455,0
+AROW.US,D,20230906,000000,17.47,17.83,17.081,17.21,37531,0
+AROW.US,D,20230907,000000,17.16,17.67,17.1,17.58,97203,0
+AROW.US,D,20230908,000000,17.69,17.94,17.42,17.65,42625,0
+AROW.US,D,20230911,000000,17.58,17.91,17.52,17.66,50922,0
+AROW.US,D,20230912,000000,17.74,18.27,17.54,17.93,64841,0
+AROW.US,D,20230913,000000,18,18.12,17.71,17.96,73337,0
+AROW.US,D,20230914,000000,18.18,18.722,18.15,18.7,48872,0
+AROW.US,D,20230915,000000,18.78,19.015,18.21,18.25,99595,0
+AROW.US,D,20230918,000000,18.22,18.285,17.48,17.52,40472,0
+AROW.US,D,20230919,000000,17.16,17.48,17.055,17.28,48639,0
+AROW.US,D,20230920,000000,17.3,17.53,17,17.05,36415,0
+AROW.US,D,20230921,000000,16.99,17.07,16.72,16.98,36623,0
+AROW.US,D,20230922,000000,16.97,17.16,16.7,16.92,43193,0
+AROW.US,D,20230925,000000,16.76,17.02,16.6522,17.02,30342,0
+AROW.US,D,20230926,000000,16.87,17.39,16.87,17.03,38813,0
+AROW.US,D,20230927,000000,17.07,17.48,17.03,17.27,59145,0
+AROW.US,D,20230928,000000,17.26,17.43,17.07,17.23,51044,0
+AROW.US,D,20230929,000000,17.3,17.4,16.88,17.02,124904,0
+AROW.US,D,20231002,000000,16.95,17.11,16.88,16.92,50205,0
+AROW.US,D,20231003,000000,16.91,16.99,16.76,16.83,63370,0
+AROW.US,D,20231004,000000,16.86,17.17,16.7,17.1,60999,0
+AROW.US,D,20231005,000000,17.1,17.43,17.01,17.24,40178,0
+AROW.US,D,20231006,000000,17.07,17.34,16.91,17,44112,0
+AROW.US,D,20231009,000000,16.99,17.3348,16.85,17.23,40432,0
+AROW.US,D,20231010,000000,17.34,17.85,17.34,17.66,29837,0
+AROW.US,D,20231011,000000,17.885,18.18,17.79,18.02,36795,0
+AROW.US,D,20231012,000000,18.03,18.2,17.86,18,61655,0
+AROW.US,D,20231013,000000,18.01,18.2,17.83,17.85,44458,0
+AROW.US,D,20231016,000000,18.04,18.41,18.04,18.18,50146,0
+AROW.US,D,20231017,000000,18.16,19.02,18.16,18.59,61881,0
+AROW.US,D,20231018,000000,18.46,18.62,18.1,18.34,33653,0
+AROW.US,D,20231019,000000,18.36,18.57,18.26,18.28,39209,0
+AROW.US,D,20231020,000000,18.35,18.38,18.01,18.02,50474,0
+AROW.US,D,20231023,000000,18,18.05,17.76,17.82,47044,0
+AROW.US,D,20231024,000000,18.01,18.2,17.76,18.19,57555,0
+AROW.US,D,20231025,000000,18.14,20.14,18.14,19.93,76201,0
+AROW.US,D,20231026,000000,20.09,21.32,19.935,20.7,67077,0
+AROW.US,D,20231027,000000,20.94,20.99,20.32,20.83,71024,0
+AROW.US,D,20231030,000000,21.09,21.685,21.09,21.62,64236,0
+AROW.US,D,20231031,000000,21.53,21.6694,21.2,21.31,42252,0
+AROW.US,D,20231101,000000,21.14,21.77,21.005,21.71,66453,0
+AROW.US,D,20231102,000000,21.77,22.3699,21.72,22.025,73633,0
+AROW.US,D,20231103,000000,22.72,23.38,22.49,23,70171,0
+AROW.US,D,20231106,000000,23.18,23.86,22.825,23.79,63636,0
+AROW.US,D,20231107,000000,23.64,23.89,23.36,23.64,45713,0
+AROW.US,D,20231108,000000,23.7,23.7,23.26,23.5,41583,0
+AROW.US,D,20231109,000000,23.69,23.7,23.0098,23.28,46080,0
+AROW.US,D,20231110,000000,23.5,23.57,23.1,23.16,74785,0
+AROW.US,D,20231113,000000,22.95,23.72,22.95,23.51,29524,0
+AROW.US,D,20231114,000000,24.38,25.3,24.09,25.22,59839,0
+AROW.US,D,20231115,000000,25.05,25.3591,24.39,24.44,93811,0
+AROW.US,D,20231116,000000,24.37,24.46,23.24,24.33,54765,0
+AROW.US,D,20231117,000000,24.71,24.99,24.6004,24.93,60156,0
+AROW.US,D,20231120,000000,25.07,25.1725,24.47,24.75,45727,0
+AROW.US,D,20231121,000000,24.54,24.8825,24.29,24.35,42569,0
+AROW.US,D,20231122,000000,24.51,24.7114,23.9958,24.25,42260,0
+AROW.US,D,20231124,000000,24.09,24.65,24.09,24.6,27583,0
+AROW.US,D,20231127,000000,24.65,24.7976,24.07,24.7,47824,0
+AROW.US,D,20231128,000000,24.76,24.94,24.45,24.77,52566,0
+AROW.US,D,20231129,000000,24.95,25.425,24.68,24.94,64042,0
+AROW.US,D,20231130,000000,24.85,25.4,24.42,24.65,502392,0
+AROW.US,D,20231201,000000,24.5,26.5,24.5,26.44,102133,0
+AROW.US,D,20231204,000000,26.32,26.74,26.0497,26.21,45330,0
+AROW.US,D,20231205,000000,26.61,27.59,26.53,27.56,79317,0
+AROW.US,D,20231206,000000,27.69,28.4799,26.8,26.87,65678,0
+AROW.US,D,20231207,000000,26.85,27.2622,26.85,27.03,36210,0
+AROW.US,D,20231208,000000,27.03,27.9,27.03,27.81,51876,0
+AROW.US,D,20231211,000000,27.8,27.82,27.38,27.5,40633,0
+AROW.US,D,20231212,000000,27.48,27.71,27.0924,27.42,48244,0
+AROW.US,D,20231213,000000,27.45,28.98,27.2501,28.47,73454,0
+AROW.US,D,20231214,000000,29.11,29.66,28.745,29,80480,0
+AROW.US,D,20231215,000000,29,29.14,27.83,27.99,226809,0
+AROW.US,D,20231218,000000,28.06,29.16,27.62,28.59,72174,0
+AROW.US,D,20231219,000000,28.6,29.18,28.3789,28.96,49340,0
+AROW.US,D,20231220,000000,29,29.51,28.37,28.39,63916,0
+AROW.US,D,20231221,000000,28.58,28.58,27.65,28.16,55596,0
+AROW.US,D,20231222,000000,28.38,28.77,28.27,28.66,48179,0
+AROW.US,D,20231226,000000,28.82,29.15,28.82,28.97,22386,0
+AROW.US,D,20231227,000000,28.85,29.25,28.72,28.99,32884,0
+AROW.US,D,20231228,000000,28.93,29.07,28.22,28.64,46847,0
+AROW.US,D,20231229,000000,28.6,28.665,27.86,27.94,37553,0
+AROW.US,D,20240102,000000,27.88,28.62,27.88,28.26,48959,0
+AROW.US,D,20240103,000000,28.2,28.2,27.165,27.42,64950,0
+AROW.US,D,20240104,000000,27.5,27.8,27.23,27.25,38895,0
+AROW.US,D,20240105,000000,27.07,27.85,26.8823,27.38,106613,0
+AROW.US,D,20240108,000000,27.26,27.43,26.88,27.11,35656,0
+AROW.US,D,20240109,000000,26.75,26.75,25.75,25.85,52525,0
+AROW.US,D,20240110,000000,25.69,26.21,25.5257,26.18,34905,0
+AROW.US,D,20240111,000000,26.04,26.16,25.49,26.04,44077,0
+AROW.US,D,20240112,000000,26.28,26.35,25.8,26.12,36531,0
+AROW.US,D,20240116,000000,25.86,26.13,25.75,25.87,37440,0
+AROW.US,D,20240117,000000,25.53,26.2,25.53,25.97,27229,0
+AROW.US,D,20240118,000000,25.97,25.97,25.558,25.81,28760,0
+AROW.US,D,20240119,000000,26.05,26.05,25.39,25.89,27060,0
+AROW.US,D,20240122,000000,25.98,26.89,25.98,26.88,40249,0
+AROW.US,D,20240123,000000,27,27,26.23,26.34,28603,0
+AROW.US,D,20240124,000000,26.68,26.825,26.425,26.52,26642,0
+AROW.US,D,20240125,000000,26.87,26.95,26.34,26.81,35523,0
+AROW.US,D,20240126,000000,26.95,27.15,26.48,26.69,27249,0
+AROW.US,D,20240129,000000,26.71,27.44,26.61,27.23,38174,0
+AROW.US,D,20240130,000000,26.79,27.05,26.389,26.43,31345,0
+AROW.US,D,20240131,000000,26.29,26.31,25.11,25.19,53538,0
+AROW.US,D,20240201,000000,25.01,25.52,24.1872,24.97,60681,0
+AROW.US,D,20240202,000000,24.1,24.6573,24.03,24.18,76102,0
+AROW.US,D,20240205,000000,23.98,24.11,23.77,23.77,40738,0
+AROW.US,D,20240206,000000,23.74,24.02,23.255,23.85,53094,0
+AROW.US,D,20240207,000000,23.8,24.185,23.11,23.87,56994,0
+AROW.US,D,20240208,000000,24,24.4,23.96,24.25,49626,0
+AROW.US,D,20240209,000000,24.1,24.51,23.59,24.3,53474,0
+AROW.US,D,20240212,000000,24.18,25.02,24.18,24.81,51686,0
+AROW.US,D,20240213,000000,24.18,24.29,23.2,23.44,67052,0
+AROW.US,D,20240214,000000,23.68,24.06,23.54,24.01,45501,0
+AROW.US,D,20240215,000000,23.75,24.86,23.75,24.77,58716,0
+AROW.US,D,20240216,000000,24.61,24.86,24.45,24.52,37531,0
+AROW.US,D,20240220,000000,24.32,24.98,24.32,24.7,38098,0
+AROW.US,D,20240221,000000,24.69,24.86,24.31,24.51,45039,0
+AROW.US,D,20240222,000000,24.4,24.44,24.05,24.21,37230,0
+AROW.US,D,20240223,000000,24.29,24.94,24.025,24.55,56324,0
+AROW.US,D,20240226,000000,24.36,24.94,24.05,24.13,25444,0
+AROW.US,D,20240227,000000,24.23,24.4,24.1577,24.2,19818,0
+AROW.US,D,20240228,000000,24.05,24.17,23.19,23.37,151185,0
+AROW.US,D,20240229,000000,23.74,24.14,23.45,23.98,45670,0
+AROW.US,D,20240301,000000,23.81,24.02,23.505,23.96,39194,0
+AROW.US,D,20240304,000000,24.12,24.56,23.77,23.84,26882,0
+AROW.US,D,20240305,000000,23.63,24.65,23.63,24.46,25188,0
+AROW.US,D,20240306,000000,24.46,24.91,23.9571,24.42,26323,0
+AROW.US,D,20240307,000000,24.68,24.8225,24.36,24.51,21734,0
+AROW.US,D,20240308,000000,24.85,25.06,24.65,24.9,33200,0
+AROW.US,D,20240311,000000,24.98,25.32,24.59,25.11,36171,0
+AROW.US,D,20240312,000000,25.365,25.365,24.68,24.75,33840,0
+AROW.US,D,20240313,000000,24.54,25.1673,24.44,24.62,41584,0
+AROW.US,D,20240314,000000,24.43,25.62,23.505,23.64,49013,0
+AROW.US,D,20240315,000000,23.48,23.99,23.3601,23.73,98092,0
+AROW.US,D,20240318,000000,23.67,23.97,23.4418,23.77,36062,0
+AROW.US,D,20240319,000000,23.7,24.13,23.55,23.66,32097,0
+AROW.US,D,20240320,000000,23.44,24.71,23.44,24.38,26905,0
+AROW.US,D,20240321,000000,24.64,25.14,24.3154,24.95,40395,0
+AROW.US,D,20240322,000000,24.82,24.82,24.12,24.31,26715,0
+AROW.US,D,20240325,000000,24.2,24.725,24.12,24.31,15226,0
+AROW.US,D,20240326,000000,24.55,24.66,24.17,24.2,23504,0
+AROW.US,D,20240327,000000,24.2016,24.89,24.2016,24.88,37188,0
+AROW.US,D,20240328,000000,24.87,25.025,24.78,25.02,38799,0
+AROW.US,D,20240401,000000,24.53,24.77,24.44,24.45,26560,0
+AROW.US,D,20240402,000000,24.16,24.28,23.89,23.96,26623,0
+AROW.US,D,20240403,000000,23.75,23.97,23.68,23.8,19279,0
+AROW.US,D,20240404,000000,24.28,24.31,23.76,23.84,34955,0
+AROW.US,D,20240405,000000,23.84,23.84,23.04,23.48,23551,0
+AROW.US,D,20240408,000000,23.69,23.865,23.54,23.54,14453,0
+AROW.US,D,20240409,000000,23.74,23.875,23.27,23.38,15647,0
+AROW.US,D,20240410,000000,22.7,22.8985,22.07,22.39,41478,0
+AROW.US,D,20240411,000000,22.32,22.46,21.91,22.32,43003,0
+AROW.US,D,20240412,000000,22.04,22.19,21.735,21.93,47651,0
+AROW.US,D,20240415,000000,21.91,22.11,21.5001,22,42767,0
+AROW.US,D,20240416,000000,22.01,22.01,21.72,21.885,24657,0
+AROW.US,D,20240417,000000,22,22.31,21.63,21.71,23481,0
+AROW.US,D,20240418,000000,22.02,22.21,21.72,21.9,34159,0
+AROW.US,D,20240419,000000,21.7,22.79,21.58,22.79,62701,0
+AROW.US,D,20240422,000000,22.92,23.19,22.7119,23,25583,0
+AROW.US,D,20240423,000000,23.11,23.565,23.01,23.15,17880,0
+AROW.US,D,20240424,000000,22.87,23.11,22.64,22.97,39021,0
+AROW.US,D,20240425,000000,22.72,22.83,22.35,22.67,50245,0
+AROW.US,D,20240426,000000,22.75,23.01,22.55,22.96,35193,0
+AROW.US,D,20240429,000000,22.9,22.9,22.54,22.8,29148,0
+AROW.US,D,20240430,000000,22.8,22.8,22.23,22.27,23533,0
+AROW.US,D,20240501,000000,22.08,23.45,22.08,23.28,68640,0
+AROW.US,D,20240502,000000,23.39,23.5,23.16,23.42,29362,0
+AROW.US,D,20240503,000000,23.68,23.75,23.3463,23.66,25975,0
+AROW.US,D,20240506,000000,23.73,23.97,23.44,23.61,28694,0
+AROW.US,D,20240507,000000,23.61,24.11,23.54,23.54,32615,0
+AROW.US,D,20240508,000000,23.57,24.01,23.405,23.92,19476,0
+AROW.US,D,20240509,000000,24.05,24.39,23.73,24.18,44942,0
+AROW.US,D,20240510,000000,23.93,23.945,23.545,23.74,41043,0
+AROW.US,D,20240513,000000,23.75,23.95,23.602,23.7,46708,0
+AROW.US,D,20240514,000000,23.87,24,23.65,23.88,56582,0
+AROW.US,D,20240515,000000,24.1,24.71,24.08,24.59,72652,0
+AROW.US,D,20240516,000000,24.355,24.96,24.355,24.87,34476,0
+AROW.US,D,20240517,000000,24.84,25.2,24.41,24.97,29948,0
+AROW.US,D,20240520,000000,25.05,25.14,24.45,24.49,28886,0
+AROW.US,D,20240521,000000,24.51,24.6499,24.34,24.53,20722,0
+AROW.US,D,20240522,000000,24.63,24.94,24.51,24.63,39028,0
+AROW.US,D,20240523,000000,24.58,24.61,24.105,24.33,55285,0
+AROW.US,D,20240524,000000,24.53,24.97,24.13,24.56,84192,0
+AROW.US,D,20240528,000000,24.75,25.68,24.6129,25.52,97024,0
+AROW.US,D,20240529,000000,25.15,25.68,24.76,25.28,58690,0
+AROW.US,D,20240530,000000,25.48,25.48,24.94,25.17,31871,0
+AROW.US,D,20240531,000000,25.38,25.58,25.08,25.11,34835,0
+AROW.US,D,20240603,000000,25.38,25.38,24.82,25.02,28198,0
+AROW.US,D,20240604,000000,24.84,25.1576,24.73,24.77,55385,0
+AROW.US,D,20240605,000000,25.4,25.4,24.64,24.83,32957,0
+AROW.US,D,20240606,000000,24.84,25.27,24.59,25,37252,0
+AROW.US,D,20240607,000000,24.9,25.24,24.57,25.18,19803,0
+AROW.US,D,20240610,000000,24.98,25.07,24.21,24.47,53128,0
+AROW.US,D,20240611,000000,24.4,24.45,24.03,24.07,36934,0
+AROW.US,D,20240612,000000,24.77,25.27,24.665,24.74,54079,0
+AROW.US,D,20240613,000000,24.65,24.65,24.3884,24.565,22924,0
+AROW.US,D,20240614,000000,24.24,24.72,24.04,24.21,29097,0
+AROW.US,D,20240617,000000,24.21,24.76,24.0265,24.74,29103,0
+AROW.US,D,20240618,000000,24.66,25.26,24.61,25,40963,0
+AROW.US,D,20240620,000000,24.83,25.05,24.72,24.79,15672,0
+AROW.US,D,20240621,000000,24.77,24.86,24.63,24.63,61460,0
+AROW.US,D,20240624,000000,24.69,25.165,24.35,24.82,27685,0
+AROW.US,D,20240625,000000,24.79,24.915,24.6522,24.67,27318,0
+AROW.US,D,20240626,000000,24.53,25.125,24.52,25.04,34576,0
+AROW.US,D,20240627,000000,25.15,25.43,25.0808,25.42,28738,0
+AROW.US,D,20240628,000000,25.52,26.1392,25.26,26.05,326095,0
+AROW.US,D,20240701,000000,26.2,26.395,25.68,25.88,42278,0
+AROW.US,D,20240702,000000,25.88,26.11,25.86,26.11,20330,0
+AROW.US,D,20240703,000000,26.19,26.21,25.59,25.68,22391,0
+AROW.US,D,20240705,000000,25.66,25.9,25.285,25.39,60529,0
+AROW.US,D,20240708,000000,25.51,25.83,25.17,25.38,41315,0
+AROW.US,D,20240709,000000,25.28,25.83,25.28,25.8,23084,0
+AROW.US,D,20240710,000000,25.88,26.38,25.65,26.35,28792,0
+AROW.US,D,20240711,000000,26.5,28.09,26.5,27.91,70433,0
+AROW.US,D,20240712,000000,28.22,28.26,27.35,27.5,58903,0
+AROW.US,D,20240715,000000,27.87,28.845,27.71,28.51,74967,0
+AROW.US,D,20240716,000000,28.9,30,28.715,29.99,72863,0
+AROW.US,D,20240717,000000,29.46,30.44,29.03,30.14,68157,0
+AROW.US,D,20240718,000000,29.86,30.256,29.4,29.57,34640,0
+AROW.US,D,20240719,000000,29.57,30.07,29.22,29.31,31833,0
+AROW.US,D,20240722,000000,29.4,30.44,28.79,30.18,38827,0
+AROW.US,D,20240723,000000,30.39,31.34,30.25,30.77,60839,0
+AROW.US,D,20240724,000000,30.44,32.02,30.44,31.03,63617,0
+AROW.US,D,20240725,000000,31,32.79,31,32.41,62714,0
+AROW.US,D,20240726,000000,32.92,32.92,31.2997,32.17,56278,0
+AROW.US,D,20240729,000000,32.23,32.23,30.99,31.27,28918,0
+AROW.US,D,20240730,000000,31.34,31.83,31.28,31.81,36925,0
+AROW.US,D,20240731,000000,31.88,32.55,31.0422,31.52,48345,0
+AROW.US,D,20240801,000000,31.49,31.49,29.78,30.18,50259,0
+AROW.US,D,20240802,000000,29.04,29.25,28.64,28.99,38236,0
+AROW.US,D,20240805,000000,27.71,28.24,27.18,27.65,80402,0
+AROW.US,D,20240806,000000,27.71,27.99,27.26,27.66,35891,0
+AROW.US,D,20240807,000000,27.94,28.39,27.25,27.48,41522,0
+AROW.US,D,20240808,000000,27.86,28.14,27.65,27.84,31730,0
+AROW.US,D,20240809,000000,27.79,27.79,27.21,27.64,37118,0
+AROW.US,D,20240812,000000,27.61,28,27.08,27.49,34964,0
+AROW.US,D,20240813,000000,27.85,27.86,27.3333,27.74,41462,0
+AROW.US,D,20240814,000000,27.61,27.765,27.3305,27.59,31123,0
+AROW.US,D,20240815,000000,28.24,28.61,27.759,28.21,35716,0
+AROW.US,D,20240816,000000,28.19,29.18,28.19,28.77,97968,0
+AROW.US,D,20240819,000000,28.73,29.33,28.73,29.05,23131,0
+AROW.US,D,20240820,000000,28.97,28.97,28.3,28.31,14385,0
+AROW.US,D,20240821,000000,28.415,28.56,28.2003,28.53,14620,0
+AROW.US,D,20240822,000000,28.56,29.02,28.3492,28.71,34123,0
+AROW.US,D,20240823,000000,29.04,31.3,28.805,30.55,71503,0
+AROW.US,D,20240826,000000,30.78,30.78,29.81,30.17,38851,0
+AROW.US,D,20240827,000000,29.88,29.95,29.56,29.7,36737,0
+AROW.US,D,20240828,000000,29.695,30.25,29.598,29.96,15092,0
+AROW.US,D,20240829,000000,30.39,30.6232,29.88,30.19,21952,0
+AROW.US,D,20240830,000000,30.3142,30.6,30,30.49,19090,0
+AROW.US,D,20240903,000000,30.1,30.73,29.27,29.49,27070,0
+AROW.US,D,20240904,000000,29.2,29.43,28.77,28.98,21814,0
+AROW.US,D,20240905,000000,29.26,29.355,28.58,28.88,19604,0
+AROW.US,D,20240906,000000,28.94,29.04,28.33,28.58,38404,0
+AROW.US,D,20240909,000000,28.58,28.85,28.24,28.34,30362,0
+AROW.US,D,20240910,000000,28.23,28.92,28.07,28.81,24462,0
+AROW.US,D,20240911,000000,28.49,28.49,27.4,27.88,27102,0
+AROW.US,D,20240912,000000,28.13,28.29,27.47,28.16,24002,0
+AROW.US,D,20240913,000000,28.62,29.02,28.52,28.99,24362,0
+AROW.US,D,20240916,000000,29,29.35,28.6025,29.17,27982,0
+AROW.US,D,20240917,000000,29.52,30.04,29.03,29.17,47651,0
+AROW.US,D,20240918,000000,29.19,30.24,28.73,29.59,33138,0
+AROW.US,D,20240919,000000,30.25,30.4457,29.59,30.14,28842,0
+AROW.US,D,20240920,000000,29.87,29.87,28.8764,29.16,280612,0
+AROW.US,D,20240923,000000,29.18,29.455,28.8,29,16205,0
+AROW.US,D,20240924,000000,29.07,29.1,28.5524,28.73,22237,0
+AROW.US,D,20240925,000000,28.57,28.57,27.92,28.09,24206,0
+AROW.US,D,20240926,000000,28.47,28.64,28.04,28.11,24380,0
+AROW.US,D,20240927,000000,28.52,28.76,28.15,28.3,42419,0
+AROW.US,D,20240930,000000,28.435,28.815,28.15,28.66,14701,0
+AROW.US,D,20241001,000000,28.46,28.79,27.71,27.85,32534,0
+AROW.US,D,20241002,000000,27.81,28.2,27.75,27.76,12493,0
+AROW.US,D,20241003,000000,27.77,28.09,27.3,27.63,27044,0
+AROW.US,D,20241004,000000,28.33,28.5,27.78,28.05,19887,0
+AROW.US,D,20241007,000000,27.99,28.13,27.77,28.07,15535,0
+AROW.US,D,20241008,000000,28.01,28.1,27.7,27.88,22266,0
+AROW.US,D,20241009,000000,27.73,28.15,27.7,27.72,28636,0
+AROW.US,D,20241010,000000,27.44,27.95,27.15,27.83,20421,0
+AROW.US,D,20241011,000000,27.95,29.24,27.93,28.87,25292,0
+AROW.US,D,20241014,000000,29.04,29.31,28.65,29.1,29155,0
+AROW.US,D,20241015,000000,29.02,29.8826,29.02,29.19,36800,0
+AROW.US,D,20241016,000000,29.61,29.85,29.5617,29.79,27703,0
+AROW.US,D,20241017,000000,29.7,29.93,29.37,29.93,24113,0
+AROW.US,D,20241018,000000,29.93,30,29.21,29.25,20524,0
+AROW.US,D,20241021,000000,29.055,29.38,28.0002,28.13,30410,0
+AROW.US,D,20241022,000000,28.01,28.64,28.01,28.61,17742,0
+AROW.US,D,20241023,000000,28.27,28.95,28.27,28.93,25022,0
+AROW.US,D,20241024,000000,29.04,29.04,28.165,28.74,24824,0
+AROW.US,D,20241025,000000,29,29.09,28.11,28.16,22958,0
+AROW.US,D,20241028,000000,28.54,29.295,28.46,29.21,30847,0
+AROW.US,D,20241029,000000,28.95,29.77,28.0101,29.35,59905,0
+AROW.US,D,20241030,000000,29.2,30,29.2,29.34,30430,0
+AROW.US,D,20241031,000000,29.51,29.51,28.52,28.54,22122,0
+AROW.US,D,20241101,000000,28.76,29.08,28.57,28.82,31077,0
+AROW.US,D,20241104,000000,28.55,29.17,28.295,28.78,35374,0
+AROW.US,D,20241105,000000,28.84,29.46,28.7836,29.4,43614,0
+AROW.US,D,20241106,000000,31.53,33.49,31.53,33.43,190433,0
+AROW.US,D,20241107,000000,32.95,32.95,31.93,32.05,52728,0
+AROW.US,D,20241108,000000,32.16,33.05,31.513,33,51318,0
+AROW.US,D,20241111,000000,33.5,34.63,33.09,34.2,69809,0
+AROW.US,D,20241112,000000,34.12,34.35,33.45,33.73,57691,0
+AROW.US,D,20241113,000000,34,34.505,33.59,33.61,58750,0
+AROW.US,D,20241114,000000,33.91,34.1,33.14,33.55,49980,0
+AROW.US,D,20241115,000000,33.76,33.99,33.01,33.65,55153,0
+AROW.US,D,20241118,000000,33.45,33.536595,32.72,32.72,27691,0
+AROW.US,D,20241119,000000,32.16,32.65,32.1,32.64,34980,0
+AROW.US,D,20241120,000000,32.45,32.71,32.06,32.39,29193,0
+AROW.US,D,20241121,000000,32.75,33.03,32.3624,32.7,41480,0
+AROW.US,D,20241122,000000,32.99,33.48,32.95,33.45,32601,0
+AROW.US,D,20241125,000000,33.75,34.47,33.35,33.35,77422,0
+AROW.US,D,20241126,000000,33.16,33.55,32.9,33.08,38511,0
+AROW.US,D,20241127,000000,33.45,33.82,32.835,33,25258,0
+AROW.US,D,20241129,000000,33.35,33.56,32.87,32.98,20426,0
+AROW.US,D,20241202,000000,33.03,33.46,32.355,33.07,48281,0
+AROW.US,D,20241203,000000,33.2,33.27,32.39,32.46,38602,0
+AROW.US,D,20241204,000000,32.5,32.84,32.19,32.55,39265,0
+AROW.US,D,20241205,000000,32.45,32.83,32.22,32.22,32100,0
+AROW.US,D,20241206,000000,32.48,32.51,31.77,31.99,22789,0
+AROW.US,D,20241209,000000,31.99,31.99,31.36,31.49,37125,0
+AROW.US,D,20241210,000000,31.38,31.99,30.85,31.47,42938,0
+AROW.US,D,20241211,000000,31.93,32.2569,31.34,31.96,112693,0
+AROW.US,D,20241212,000000,31.97,32.33,31.36,31.5,32539,0
+AROW.US,D,20241213,000000,31.62,31.62,30.76,31.13,16962,0
+AROW.US,D,20241216,000000,31.18,32.47,30.5701,31.78,83456,0
+AROW.US,D,20241217,000000,31.45,31.63,30.65,30.81,28423,0
+AROW.US,D,20241218,000000,31.04,31.04,28.68,29.05,46624,0
+AROW.US,D,20241219,000000,29.49,29.845,28.5901,28.65,43487,0
+AROW.US,D,20241220,000000,28.38,29.19,28.37,29,87670,0
+AROW.US,D,20241223,000000,28.87,29.0807,28.44,28.7,40196,0
+AROW.US,D,20241224,000000,28.87,28.96,28.39,28.82,19956,0
+AROW.US,D,20241226,000000,28.59,29.06,28.405,28.99,24539,0
+AROW.US,D,20241227,000000,28.7,28.82,28.295,28.49,32760,0
+AROW.US,D,20241230,000000,28.35,28.965,28.145,28.55,30123,0
+AROW.US,D,20241231,000000,28.7,29.27,28.665,28.71,39360,0
+AROW.US,D,20250102,000000,28.76,29.87,27.79,27.8,42844,0
+AROW.US,D,20250103,000000,27.8,27.84,27.45,27.7,38323,0
+AROW.US,D,20250106,000000,27.65,27.87,26.97,27.04,77017,0
+AROW.US,D,20250107,000000,27.11,27.4145,26.46,26.67,53034,0
+AROW.US,D,20250108,000000,26.41,26.745,26.18,26.61,30090,0
+AROW.US,D,20250110,000000,26.13,26.13,25.17,25.65,53779,0
+AROW.US,D,20250113,000000,25.3,26.42,25.135,26.28,59091,0
+AROW.US,D,20250114,000000,26.42,27.11,26.24,27.11,40640,0
+AROW.US,D,20250115,000000,27.8,28.12,27.2127,27.47,37819,0
+AROW.US,D,20250116,000000,27.47,27.49,26.98,27.28,31043,0
+AROW.US,D,20250117,000000,27.51,27.635,27.15,27.39,27662,0
+AROW.US,D,20250121,000000,27.69,28.02,27.6,27.64,37265,0
+AROW.US,D,20250122,000000,27.43,27.45,26.915,27.16,30127,0
+AROW.US,D,20250123,000000,26.91,27.42,26.83,27.07,34615,0
+AROW.US,D,20250124,000000,27.02,27.38,27.02,27.21,41528,0
+AROW.US,D,20250127,000000,27.18,28.13,27,27.88,32530,0
+AROW.US,D,20250128,000000,27.46,27.965,27.46,27.81,25295,0
+AROW.US,D,20250129,000000,27.59,27.83,27.235,27.65,15893,0
+AROW.US,D,20250130,000000,27.68,27.68,26.1945,27.06,55949,0
+AROW.US,D,20250131,000000,27.06,27.29,26.37,26.61,44507,0
+AROW.US,D,20250203,000000,26.09,26.9899,25.16,26.04,59519,0
+AROW.US,D,20250204,000000,25.79,26.96,25.79,26.93,38875,0
+AROW.US,D,20250205,000000,27.095,27.34,26.9401,27.33,44077,0
+AROW.US,D,20250206,000000,27.34,27.62,27.21,27.505,31885,0
+AROW.US,D,20250207,000000,28.01,28.01,26.705,26.89,43797,0
+AROW.US,D,20250210,000000,26.8,26.86,26.49,26.54,52632,0
+AROW.US,D,20250211,000000,26.35,27.265,26.34,27.21,42785,0
+AROW.US,D,20250212,000000,26.7,26.96,26.57,26.64,34034,0
+AROW.US,D,20250213,000000,26.88,27.24,26.54,27.14,24336,0
+AROW.US,D,20250214,000000,27.3,27.75,26.811,26.97,18385,0
+AROW.US,D,20250218,000000,26.87,27.195,26.835,27.1,26122,0
+AROW.US,D,20250219,000000,26.77,27.0619,26.55,26.85,26194,0
+AROW.US,D,20250220,000000,26.78,26.85,26.45,26.64,23646,0
+AROW.US,D,20250221,000000,26.98,27.39,26.16,26.22,66210,0
+AROW.US,D,20250224,000000,26.37,27.132,26.03,26.27,66134,0
+AROW.US,D,20250225,000000,26.5,27.1,26.01,26.67,51778,0
+AROW.US,D,20250226,000000,26.66,27.221,26.33,26.73,26120,0
+AROW.US,D,20250227,000000,26.62,26.9299,26.34,26.76,16992,0
+AROW.US,D,20250228,000000,26.77,27.17,26.47,27.03,28457,0
+AROW.US,D,20250303,000000,26.94,27.265,26.81,26.9,31773,0
+AROW.US,D,20250304,000000,26.65,26.81,26.1902,26.28,43268,0
+AROW.US,D,20250305,000000,26.585,26.685,25.98,26.11,44220,0
+AROW.US,D,20250306,000000,25.97,26.49,25.6611,26.27,36331,0
+AROW.US,D,20250307,000000,26.16,26.52,25.94,26.4,23172,0
+AROW.US,D,20250310,000000,26.17,26.4,25.64,25.75,49189,0
+AROW.US,D,20250311,000000,25.94,25.96,25.5776,25.71,48430,0
+AROW.US,D,20250312,000000,25.84,26.1,25.1,25.94,36446,0
+AROW.US,D,20250313,000000,26.5,26.5,25.8546,25.88,39292,0
+AROW.US,D,20250314,000000,26.34,26.415,25.89,26.3,23538,0
+AROW.US,D,20250317,000000,25.97,26.73,25.745,25.96,38370,0
+AROW.US,D,20250318,000000,25.78,26.06,25.53,26.06,23869,0
+AROW.US,D,20250319,000000,26.1345,26.55,26.07,26.43,29261,0
+AROW.US,D,20250320,000000,26.21,26.61,25.915,26.14,23438,0
+AROW.US,D,20250321,000000,26.1,26.53,25.2396,25.69,108951,0
+AROW.US,D,20250324,000000,26.11,26.81,25.79,26.77,25209,0
+AROW.US,D,20250325,000000,26.575,26.69,26.05,26.18,49928,0
+AROW.US,D,20250326,000000,26.38,26.898,26.38,26.86,29941,0
+AROW.US,D,20250327,000000,26.855,27.295,26.82,27.28,32706,0
+AROW.US,D,20250328,000000,27.26,27.47,26.485,26.65,19550,0
+AROW.US,D,20250331,000000,26.31,26.775,25.92,26.29,55145,0
+AROW.US,D,20250401,000000,26.07,26.622,25.755,26.35,29431,0
+AROW.US,D,20250402,000000,25.96,26.41,25.565,26.33,23500,0
+AROW.US,D,20250403,000000,25.24,25.245,24.49,24.53,40544,0
+AROW.US,D,20250404,000000,23.67,24.3,22.72,24.11,55674,0
+AROW.US,D,20250407,000000,23.45,25.44,22.75,24.14,42590,0
+AROW.US,D,20250408,000000,24.91,26,23.84,24.16,38615,0
+AROW.US,D,20250409,000000,24.06,26.39,23.55,25.37,61691,0
+AROW.US,D,20250410,000000,24.84,25,23.69,24.01,37940,0
+AROW.US,D,20250411,000000,24.595,24.595,23.49,24.13,26492,0
+AROW.US,D,20250414,000000,24.27,24.845,23.2,23.98,33841,0
+AROW.US,D,20250415,000000,24.06,24.61,24.06,24.45,30797,0
+AROW.US,D,20250416,000000,24.28,24.52,23.97,24.34,22362,0
+AROW.US,D,20250417,000000,24.21,24.5272,23.34,23.75,74600,0
+AROW.US,D,20250421,000000,23.63,24.25,23.35,23.72,121301,0
+AROW.US,D,20250422,000000,24.04,24.73,23.81,24.61,105024,0
+AROW.US,D,20250423,000000,25.22,25.48,24.86,25,93785,0
+AROW.US,D,20250424,000000,24.95,25.3,24.365,25.205,100426,0
+AROW.US,D,20250425,000000,24.87,25.1,24.43,24.74,31117,0
+AROW.US,D,20250428,000000,24.72,24.91,24.37,24.74,51615,0
+AROW.US,D,20250429,000000,24.52,25.429,24.52,25.12,37028,0
+AROW.US,D,20250430,000000,24.69,24.985,24.37,24.53,48519,0
+AROW.US,D,20250501,000000,23.75,24.67,23.36,24.4,37754,0
+AROW.US,D,20250502,000000,24.57,25.51,24.41,25.35,52051,0
+AROW.US,D,20250505,000000,25.04,25.44,25.04,25.13,34227,0
+AROW.US,D,20250506,000000,24.84,25.82,24.74,25.57,40159,0
+AROW.US,D,20250507,000000,25.875,26.06,25.42,25.52,61144,0
+AROW.US,D,20250508,000000,25.81,26.55,25.62,26.25,36904,0
+AROW.US,D,20250509,000000,26.28,26.61,25.82,26.13,32735,0
+AROW.US,D,20250512,000000,27.32,27.4177,26.61,26.72,71971,0
+AROW.US,D,20250513,000000,26.5,26.83,26.34,26.59,31972,0
+AROW.US,D,20250514,000000,26.48,26.7,26.26,26.36,32523,0
+AROW.US,D,20250515,000000,26.53,26.75,26.51,26.75,33512,0
+AROW.US,D,20250516,000000,26.69,26.73,26.43,26.44,46146,0
+AROW.US,D,20250519,000000,26.23,26.725,26.14,26.63,35696,0
+AROW.US,D,20250520,000000,26.9,26.9,26.41,26.56,37206,0
+AROW.US,D,20250521,000000,26.18,26.46,26.05,26.07,57558,0
+AROW.US,D,20250522,000000,26,26.33,25.82,25.94,65824,0
+AROW.US,D,20250523,000000,25.61,26.12,25.44,25.62,63842,0
+AROW.US,D,20250527,000000,25.79,26.54,25.485,26.27,46240,0
+AROW.US,D,20250528,000000,26.11,26.4,25.85,25.86,37042,0
+AROW.US,D,20250529,000000,25.95,26.095,25.77,25.955,27763,0
+AROW.US,D,20250530,000000,25.85,26.03,25.73,25.75,28136,0
+AROW.US,D,20250602,000000,25.78,25.95,25.35,25.41,37763,0
+AROW.US,D,20250603,000000,25.31,25.72,25.235,25.53,55338,0
+AROW.US,D,20250604,000000,25.42,25.56,25.06,25.06,32090,0
+AROW.US,D,20250605,000000,25.11,25.55,25.06,25.41,44595,0
+AROW.US,D,20250606,000000,25.82,26.02,25.6401,26,32614,0
+AROW.US,D,20250609,000000,26.09,26.26,25.925,25.96,60947,0
+AROW.US,D,20250610,000000,25.99,26.365,25.93,26.29,41083,0
+AROW.US,D,20250611,000000,26.275,26.42,26.24,26.29,36972,0
+AROW.US,D,20250612,000000,25.915,26.29,25.915,26.15,25028,0
+AROW.US,D,20250613,000000,25.68,25.75,25.195,25.32,44443,0
+AROW.US,D,20250616,000000,25.45,25.53,24.84,24.97,60767,0
+AROW.US,D,20250617,000000,24.63,25.01,24.57,24.88,54051,0
+AROW.US,D,20250618,000000,24.85,25.18,24.805,24.93,36578,0
+AROW.US,D,20250620,000000,25.12,25.34,24.86,25.09,81312,0
+AROW.US,D,20250623,000000,25.06,25.99,24.9,25.99,56667,0
+AROW.US,D,20250624,000000,26.25,26.58,26.25,26.29,57918,0
+AROW.US,D,20250625,000000,26.35,26.39,25.935,25.935,52010,0
+AROW.US,D,20250626,000000,25.915,26.63,25.915,26.63,30418,0
+AROW.US,D,20250627,000000,26.62,26.9,26.51,26.735,93587,0
+AROW.US,D,20250630,000000,26.76,26.96,26.365,26.42,31152,0
+AROW.US,D,20250701,000000,26.215,27.7,26.215,27.15,28933,0
+AROW.US,D,20250702,000000,27.37,27.68,27.04,27.66,76445,0
+AROW.US,D,20250703,000000,26.5586,28.19,26.5586,28.02,31356,0
+AROW.US,D,20250707,000000,27.65,28.06,27.17,27.38,43956,0
+AROW.US,D,20250708,000000,27.435,27.97,27.435,27.65,39655,0
+AROW.US,D,20250709,000000,27.65,27.65,27.31,27.47,23856,0
+AROW.US,D,20250710,000000,27.41,27.875,27.41,27.595,26097,0
+AROW.US,D,20250711,000000,27.26,27.67,27.05,27.07,23348,0
+AROW.US,D,20250714,000000,26.97,27.65,26.97,27.62,35268,0
+AROW.US,D,20250715,000000,27.305,27.4,26.64,26.7,41258,0
+AROW.US,D,20250716,000000,26.85,27.4249,26.37,26.98,33194,0
+AROW.US,D,20250717,000000,26.83,27.275,26.81,27.26,41525,0
+AROW.US,D,20250718,000000,27.45,27.45,26.7,26.75,34013,0
+AROW.US,D,20250721,000000,26.85,27.305,26.85,26.91,24522,0
+AROW.US,D,20250722,000000,27.05,27.28,26.74,26.74,33302,0
+AROW.US,D,20250723,000000,26.85,26.85,26.38,26.73,20544,0
+AROW.US,D,20250724,000000,26.82,27.45,26.812,27.05,29170,0
+AROW.US,D,20250725,000000,27.09,27.23,26.7601,26.85,27664,0
+AROW.US,D,20250728,000000,26.76,27.33,26.76,27.26,24606,0
+AROW.US,D,20250729,000000,27.47,27.52,27.01,27.29,30805,0
+AROW.US,D,20250730,000000,27.16,27.63,26.745,26.83,40109,0
+AROW.US,D,20250731,000000,26.72,26.92,26.595,26.8,33621,0
+AROW.US,D,20250801,000000,26.47,26.47,25.835,26.16,55949,0
+AROW.US,D,20250804,000000,26.17,26.6,26.129,26.57,34035,0
+AROW.US,D,20250805,000000,26.7,26.85,26.3,26.82,32587,0
+AROW.US,D,20250806,000000,26.8,27.0525,26.48,26.5,41021,0
+AROW.US,D,20250807,000000,26.76,26.865,26.03,26.55,50320,0
+AROW.US,D,20250808,000000,26.88,27.63,26.69,27.47,36532,0
+AROW.US,D,20250811,000000,27.45,27.57,27.0169,27.51,32354,0
+AROW.US,D,20250812,000000,27.59,28.79,27.59,28.73,49968,0
+AROW.US,D,20250813,000000,28.96,29.21,28.767,28.94,36716,0
+AROW.US,D,20250814,000000,28.62,28.865,28.205,28.53,27194,0
+AROW.US,D,20250815,000000,28.69,28.69,27.73,27.77,100652,0
+AROW.US,D,20250818,000000,27.7,28.1799,27.7,27.81,21315,0
+AROW.US,D,20250819,000000,27.99,28.1,27.78,27.94,24940,0
+AROW.US,D,20250820,000000,28.07,28.22,27.81,28.16,27124,0
+AROW.US,D,20250821,000000,27.96,28.325,27.805,27.88,28111,0
+AROW.US,D,20250822,000000,28.1,29.55,28.1,29.38,71574,0
+AROW.US,D,20250825,000000,29.32,29.65,28.63,29.33,41427,0
+AROW.US,D,20250826,000000,29.135,29.775,29.135,29.57,23505,0
+AROW.US,D,20250827,000000,29.4,29.94,29.12,29.42,75103,0
+AROW.US,D,20250828,000000,29.45,29.89,27.97,29.78,70490,0
+AROW.US,D,20250829,000000,29.98,30.22,28.61,29.73,87931,0
+AROW.US,D,20250902,000000,29.47,29.72,29.12,29.54,47344,0
+AROW.US,D,20250903,000000,29.24,29.455,29.05,29.34,32015,0
+AROW.US,D,20250904,000000,29.52,29.81,29.23,29.76,31236,0
+AROW.US,D,20250905,000000,29.99,29.99,29.1301,29.3,34658,0
+AROW.US,D,20250908,000000,29.47,29.47,29.08,29.38,21914,0
+AROW.US,D,20250909,000000,29.005,29.475,28.71,28.89,24974,0
+AROW.US,D,20250910,000000,28.86,29.38,28.5,29.11,64965,0
+AROW.US,D,20250911,000000,29.25,29.56,28.9701,29.38,31647,0
+AROW.US,D,20250912,000000,29.26,29.46,28.9041,29,48767,0
+AROW.US,D,20250915,000000,29.25,29.4511,28.88,29.1,30105,0
+AROW.US,D,20250916,000000,29.06,29.08,28.6,28.71,28241,0
+AROW.US,D,20250917,000000,28.89,29.7,28.8,28.89,54074,0
+AROW.US,D,20250918,000000,28.96,29.97,28.96,29.8,46227,0
+AROW.US,D,20250919,000000,29.81,29.81,29.2,29.36,110833,0
+AROW.US,D,20250922,000000,29.38,29.49,29.05,29.21,35073,0
+AROW.US,D,20250923,000000,29.13,29.89,28.97,29.09,37048,0
+AROW.US,D,20250924,000000,29.25,29.47,28.54,28.93,23643,0
+AROW.US,D,20250925,000000,28.82,29.11,28.4702,28.795,51682,0
+AROW.US,D,20250926,000000,28.76,29.019,28.72,28.89,31966,0
+AROW.US,D,20250929,000000,28.95,28.95,28.1701,28.33,36089,0
+AROW.US,D,20250930,000000,28.16,28.33,27.97,28.3,29586,0
+AROW.US,D,20251001,000000,28.07,28.3,27.58,27.85,34613,0
+AROW.US,D,20251002,000000,27.82,27.82,27.111,27.5,35638,0
+AROW.US,D,20251003,000000,27.415,28.1,27.415,27.6,31519,0
+AROW.US,D,20251006,000000,27.78,28.13,27.4466,27.7,41947,0
+AROW.US,D,20251007,000000,27.8,28.0575,27.42,27.43,28410,0
+AROW.US,D,20251008,000000,27.45,27.61,27.11,27.31,28088,0
+AROW.US,D,20251009,000000,27.2,27.3664,26.7,26.85,21537,0
+AROW.US,D,20251010,000000,26.79,27.4196,26.09,26.09,44921,0
+AROW.US,D,20251013,000000,26.42,26.665,26.1336,26.6,30038,0
+AROW.US,D,20251014,000000,26.58,27.36,26.03,27.15,41817,0
+AROW.US,D,20251015,000000,27.32,27.32,26.5513,27.03,36416,0
+AROW.US,D,20251016,000000,26.94,26.94,25.88,26.05,43713,0
+AROW.US,D,20251017,000000,26.19,26.83,26.05,26.14,42109,0
+AROW.US,D,20251020,000000,26.2,26.86,26.2,26.82,30804,0
+AROW.US,D,20251021,000000,26.83,27.09,26.59,26.895,30658,0
+AROW.US,D,20251022,000000,27.4112,27.48,26.9425,27.31,32054,0
+AROW.US,D,20251023,000000,27.055,27.29,27.025,27.05,17757,0
+AROW.US,D,20251024,000000,27.33,27.61,27.07,27.56,20199,0
+AROW.US,D,20251027,000000,27.58,27.8,27.11,27.13,22171,0
+AROW.US,D,20251028,000000,26.97,27.345,26.9201,27.23,20523,0
+AROW.US,D,20251029,000000,27.07,27.3215,26.17,26.44,35646,0
+AROW.US,D,20251030,000000,26.63,27.69,26.46,27.12,25051,0
+AROW.US,D,20251031,000000,27.85,28.27,27.06,27.89,73755,0
+AROW.US,D,20251103,000000,28,29.565,28,29.49,74141,0
+AROW.US,D,20251104,000000,29.415,30.3199,29.415,30.22,73351,0
+AROW.US,D,20251105,000000,30.22,31.45,30.12,30.99,64812,0
+AROW.US,D,20251106,000000,30.71,31.08,29.4501,30.15,72864,0
+AROW.US,D,20251107,000000,30.02,30.24,29.575,30.05,31845,0
+AROW.US,D,20251110,000000,30.24,30.67,29.92,30.36,47301,0
+AROW.US,D,20251111,000000,30.32,31.27,29.88,30.98,66968,0
+AROW.US,D,20251112,000000,30.64,31.265,30.19,30.6,53529,0
+AROW.US,D,20251113,000000,30.26,31.345,30.23,31.09,51190,0
+AROW.US,D,20251114,000000,30.83,30.96,30.2,30.73,35226,0
+AROW.US,D,20251117,000000,30.53,31.2042,29.49,29.55,32419,0
+AROW.US,D,20251118,000000,29.44,29.735,29,29.19,48893,0
+AROW.US,D,20251119,000000,29.12,29.61,28.92,29.48,50068,0
+AROW.US,D,20251120,000000,29.87,30.14,29.12,29.27,41614,0
+AROW.US,D,20251121,000000,29.3,30.52,28.98,30.32,83272,0
+AROW.US,D,20251124,000000,30.34,30.4,29.795,30.05,53670,0
+AROW.US,D,20251125,000000,30.21,30.96,29.81,30.83,112251,0
+AROW.US,D,20251126,000000,30.58,30.95,30,30.49,55752,0
+AROW.US,D,20251128,000000,30.44,30.58,29.6201,30.15,23213,0
+AROW.US,D,20251201,000000,29.77,30.905,29.1101,30.165,38893,0
+AROW.US,D,20251202,000000,30.41,30.76,29.89,30.1,93836,0
+AROW.US,D,20251203,000000,29.92,31.47,29.8,31.18,70810,0
+AROW.US,D,20251204,000000,31.16,31.49,30.55,30.92,56158,0
+AROW.US,D,20251205,000000,30.86,30.995,30.14,30.57,49964,0
+AROW.US,D,20251208,000000,30.5,31.72,30.375,31.57,68499,0
+AROW.US,D,20251209,000000,31.59,32,30.83,30.95,52657,0
+AROW.US,D,20251210,000000,30.88,31.78,30.535,31.64,83118,0
+AROW.US,D,20251211,000000,31.64,32.33,31,32.19,85598,0
+AROW.US,D,20251212,000000,32.25,32.35,31.5,32.2,100801,0
+AROW.US,D,20251215,000000,32.32,32.9928,32.02,32.57,127731,0
+AROW.US,D,20251216,000000,32.65,33.26,32.27,33.09,83640,0
+AROW.US,D,20251217,000000,32.99,33.56,32.92,33.11,77216,0
+AROW.US,D,20251218,000000,33.14,33.44,32.89,32.93,55338,0
+AROW.US,D,20251219,000000,32.8,32.93,31.79,31.93,145324,0
+AROW.US,D,20251222,000000,32.03,32.2,30.97,31.515,71198,0
+AROW.US,D,20251223,000000,31.58,31.8775,31.455,31.78,65020,0
+AROW.US,D,20251224,000000,31.61,32.18,31.2275,31.63,29151,0
+AROW.US,D,20251226,000000,31.5,32.07,31.41,31.47,33607,0
+AROW.US,D,20251229,000000,31.51,31.77,31.31,31.59,62935,0
+AROW.US,D,20251230,000000,31.43,31.875,31.14,31.54,66316,0
+AROW.US,D,20251231,000000,31.59,31.59,31.32,31.4,36160,0
+AROW.US,D,20260102,000000,31.42,31.59,30.76,31.3,89560,0
+AROW.US,D,20260105,000000,31.3,32.51,31.3,32.06,110936,0
+AROW.US,D,20260106,000000,31.81,32.23,31.665,32.03,75671,0
+AROW.US,D,20260107,000000,32.07,32.2,31.53,31.87,67245,0
+AROW.US,D,20260108,000000,31.67,33.03,31.67,32.86,64224,0
+AROW.US,D,20260109,000000,32.76,32.8952,32.3,32.33,53492,0
+AROW.US,D,20260112,000000,32.03,32.38,31.84,32.01,98283,0
+AROW.US,D,20260113,000000,32.01,32.1319,31.67,31.7,36798,0
+AROW.US,D,20260114,000000,31.73,32.325,31.54,32.1,65736,0
+AROW.US,D,20260115,000000,32.055,32.99,31.8533,32.78,51659,0
+AROW.US,D,20260116,000000,32.78,33.5,32.3801,32.67,70515,0
+AROW.US,D,20260120,000000,32.3,32.67,31.4646,32.41,76444,0
+AROW.US,D,20260121,000000,32.74,34,32.74,33.98,65187,0
+AROW.US,D,20260122,000000,34.01,34.57,33.601,33.86,106679,0
+AROW.US,D,20260123,000000,33.67,33.8,32.6201,32.69,71382,0
+AROW.US,D,20260126,000000,32.63,33.12,32.36,32.64,76680,0
+AROW.US,D,20260127,000000,32.57,33.055,32.45,32.63,62419,0
+AROW.US,D,20260128,000000,32.54,32.96,32.14,32.43,94238,0
+AROW.US,D,20260129,000000,32.63,33.485,32.63,33.125,163119,0
+AROW.US,D,20260130,000000,33.04,34.015,32.75,33.81,97929,0
+AROW.US,D,20260202,000000,33.97,34.92,33.65,34.63,100405,0
+AROW.US,D,20260203,000000,34.63,35.63,34.63,35.44,132041,0
+AROW.US,D,20260204,000000,35.68,36.395,35.68,35.9,118587,0
+AROW.US,D,20260205,000000,35.81,36.41,34.8247,35.78,95588,0
+AROW.US,D,20260206,000000,36.24,36.44,35.72,36.05,76248,0
+AROW.US,D,20260209,000000,36.17,36.37,35.625,35.65,66069,0
+AROW.US,D,20260210,000000,35.57,36.08,35.16,35.39,114159,0
+AROW.US,D,20260211,000000,35.35,35.85,34.71,34.97,72398,0
+AROW.US,D,20260212,000000,35.19,35.19,34.295,34.71,92901,0
+AROW.US,D,20260213,000000,34.645,35.08,34.44,34.67,41304,0
+AROW.US,D,20260217,000000,34.76,35.2,34.74,34.96,66729,0
+AROW.US,D,20260218,000000,34.75,35.45,34.55,34.7,120318,0
diff --git a/daily/us/nasdaq stocks/1/asle.us.txt b/daily/us/nasdaq stocks/1/asle.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc0d45f060ac17fff00620437db004acfc4b1fcf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asle.us.txt	
@@ -0,0 +1,1617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASLE.US,D,20190301,000000,9.76,9.8299,9.7,9.8299,4305,0
+ASLE.US,D,20190307,000000,9.8,9.8,9.8,9.8,107,0
+ASLE.US,D,20190314,000000,9.76,9.77,9.76,9.77,878006,0
+ASLE.US,D,20190315,000000,9.81,9.81,9.77,9.77,203000,0
+ASLE.US,D,20190319,000000,9.8,9.8,9.77,9.77,35000,0
+ASLE.US,D,20190320,000000,9.786,9.786,9.77,9.77,37058,0
+ASLE.US,D,20190321,000000,9.77,9.78,9.77,9.77,200100,0
+ASLE.US,D,20190325,000000,9.77,9.77,9.77,9.77,2501,0
+ASLE.US,D,20190326,000000,9.77,9.79,9.77,9.78,359866,0
+ASLE.US,D,20190327,000000,9.75,9.75,9.75,9.75,1114,0
+ASLE.US,D,20190328,000000,9.76,9.76,9.7596,9.76,2560,0
+ASLE.US,D,20190329,000000,9.78,9.8,9.7782,9.8,3505,0
+ASLE.US,D,20190401,000000,9.79,9.79,9.79,9.79,1012,0
+ASLE.US,D,20190403,000000,9.78,9.8,9.78,9.8,21002,0
+ASLE.US,D,20190404,000000,9.75,9.8,9.75,9.8,20400,0
+ASLE.US,D,20190405,000000,9.78,9.795,9.78,9.79,253776,0
+ASLE.US,D,20190408,000000,9.77,9.79,9.77,9.79,33025,0
+ASLE.US,D,20190410,000000,9.77,9.77,9.77,9.77,48600,0
+ASLE.US,D,20190416,000000,9.78,9.78,9.78,9.78,2075,0
+ASLE.US,D,20190418,000000,9.79,9.8,9.78,9.79,286865,0
+ASLE.US,D,20190422,000000,9.82,9.82,9.82,9.82,501,0
+ASLE.US,D,20190424,000000,9.82,9.82,9.82,9.82,504,0
+ASLE.US,D,20190425,000000,9.82,9.83,9.82,9.83,5600,0
+ASLE.US,D,20190426,000000,9.79,9.79,9.77,9.77,947,0
+ASLE.US,D,20190503,000000,9.8,9.8,9.8,9.8,1000,0
+ASLE.US,D,20190506,000000,9.78,9.86,9.78,9.86,150906,0
+ASLE.US,D,20190507,000000,9.88,9.88,9.85,9.85,900,0
+ASLE.US,D,20190510,000000,9.84,9.85,9.83,9.85,50301,0
+ASLE.US,D,20190513,000000,9.85,9.851,9.85,9.851,5005,0
+ASLE.US,D,20190514,000000,9.85,9.85,9.84,9.85,484,0
+ASLE.US,D,20190515,000000,9.84,9.87,9.84,9.87,5326,0
+ASLE.US,D,20190516,000000,9.86,9.86,9.86,9.86,475,0
+ASLE.US,D,20190517,000000,9.84,9.84,9.83,9.84,2174,0
+ASLE.US,D,20190521,000000,9.83,9.87,9.81,9.86,129480,0
+ASLE.US,D,20190522,000000,9.84,9.84,9.84,9.84,43378,0
+ASLE.US,D,20190530,000000,9.85,9.85,9.85,9.85,600,0
+ASLE.US,D,20190604,000000,9.89,9.89,9.86,9.86,400,0
+ASLE.US,D,20190605,000000,9.86,9.8798,9.86,9.8764,7000,0
+ASLE.US,D,20190611,000000,9.87,9.88,9.87,9.88,28208,0
+ASLE.US,D,20190613,000000,9.9,9.97,9.9,9.9,152002,0
+ASLE.US,D,20190614,000000,9.9,9.9,9.88,9.9,22589,0
+ASLE.US,D,20190618,000000,9.95,9.95,9.9,9.9,1549,0
+ASLE.US,D,20190619,000000,9.92,9.92,9.92,9.92,10977,0
+ASLE.US,D,20190624,000000,9.9,9.9,9.895,9.895,203,0
+ASLE.US,D,20190625,000000,9.92,9.92,9.9,9.9,3202,0
+ASLE.US,D,20190626,000000,9.94,9.94,9.94,9.94,2002,0
+ASLE.US,D,20190627,000000,9.91,9.95,9.9,9.9,3973,0
+ASLE.US,D,20190701,000000,9.9,9.91,9.9,9.9,32020,0
+ASLE.US,D,20190705,000000,9.93,9.93,9.93,9.93,302,0
+ASLE.US,D,20190716,000000,9.94,10.23,9.94,9.95,701333,0
+ASLE.US,D,20190717,000000,9.96,9.96,9.96,9.96,5315,0
+ASLE.US,D,20190719,000000,9.97,9.97,9.94,9.94,28614,0
+ASLE.US,D,20190724,000000,9.98,10.3281,9.94,10.09,38102,0
+ASLE.US,D,20190725,000000,10.07,10.07,10.07,10.07,412,0
+ASLE.US,D,20190729,000000,10.02,10.02,9.99,9.99,1508,0
+ASLE.US,D,20190730,000000,10.01,10.01,10,10,1102,0
+ASLE.US,D,20190731,000000,9.9613,9.9613,9.9613,9.9613,102,0
+ASLE.US,D,20190801,000000,9.7719,9.97,9.7719,9.97,4750,0
+ASLE.US,D,20190805,000000,9.95,9.95,9.95,9.95,103,0
+ASLE.US,D,20190806,000000,10.15,10.15,10.15,10.15,467,0
+ASLE.US,D,20190807,000000,10.1,10.1,10.1,10.1,212,0
+ASLE.US,D,20190808,000000,10.11,10.11,10.1,10.1,703,0
+ASLE.US,D,20190809,000000,10.05,10.05,10,10.03,1034,0
+ASLE.US,D,20190813,000000,10,10,10,10,1000,0
+ASLE.US,D,20190815,000000,9.99,10.0027,9.99,9.99,807,0
+ASLE.US,D,20190816,000000,9.99,10.02,9.99,10.02,1239,0
+ASLE.US,D,20190819,000000,10.01,10.01,10.01,10.01,11001,0
+ASLE.US,D,20190820,000000,10.01,10.01,10.01,10.01,210,0
+ASLE.US,D,20190822,000000,9.92,9.97,9.9,9.91,6362,0
+ASLE.US,D,20190823,000000,9.95,9.96,9.95,9.96,6057,0
+ASLE.US,D,20190829,000000,9.96,9.96,9.96,9.96,100000,0
+ASLE.US,D,20190911,000000,9.96,9.96,9.96,9.96,205213,0
+ASLE.US,D,20190912,000000,9.96,9.96,9.96,9.96,225006,0
+ASLE.US,D,20190916,000000,9.9904,9.9904,9.95,9.98,142860,0
+ASLE.US,D,20190918,000000,9.98,10,9.98,10,444,0
+ASLE.US,D,20191004,000000,10,10,10,10,400,0
+ASLE.US,D,20191007,000000,9.96,10.015,9.96,10.015,700103,0
+ASLE.US,D,20191008,000000,10.025,10.025,10.025,10.025,107,0
+ASLE.US,D,20191016,000000,10.02,10.02,10,10.01,3509,0
+ASLE.US,D,20191018,000000,10.05,10.05,10.05,10.05,421,0
+ASLE.US,D,20191021,000000,10.03,10.04,10,10,1552200,0
+ASLE.US,D,20191022,000000,10,10,9.99,9.99,76998,0
+ASLE.US,D,20191024,000000,10,10.02,10,10.02,955702,0
+ASLE.US,D,20191025,000000,10.03,10.03,10,10.01,250301,0
+ASLE.US,D,20191028,000000,10.01,10.02,10.01,10.02,6924,0
+ASLE.US,D,20191029,000000,10.03,10.03,10.02,10.02,94100,0
+ASLE.US,D,20191030,000000,10.03,10.08,10.03,10.08,350,0
+ASLE.US,D,20191031,000000,10.07,10.07,10.07,10.07,202,0
+ASLE.US,D,20191105,000000,10.04,10.04,10.04,10.04,1154,0
+ASLE.US,D,20191106,000000,10.04,10.04,10.04,10.04,420,0
+ASLE.US,D,20191107,000000,10.05,10.05,10.03,10.03,5805,0
+ASLE.US,D,20191108,000000,10.03,10.0628,10.03,10.0628,2600,0
+ASLE.US,D,20191113,000000,10.03,10.05,10.03,10.05,8376,0
+ASLE.US,D,20191114,000000,10.0308,10.05,10.0308,10.05,1163,0
+ASLE.US,D,20191115,000000,10.03,10.03,10.03,10.03,200,0
+ASLE.US,D,20191118,000000,10.02,10.02,10.02,10.02,1125,0
+ASLE.US,D,20191121,000000,10.025,10.03,10.025,10.03,1100,0
+ASLE.US,D,20191122,000000,10.04,10.04,10.03,10.04,1800,0
+ASLE.US,D,20191126,000000,10.06,10.06,10.06,10.06,10625,0
+ASLE.US,D,20191129,000000,10.04,10.0668,10.04,10.05,6106,0
+ASLE.US,D,20191203,000000,10.06,10.06,10.02,10.02,2102,0
+ASLE.US,D,20191204,000000,10.05,10.05,10.05,10.05,39350,0
+ASLE.US,D,20191206,000000,10.06,10.06,10.06,10.06,501,0
+ASLE.US,D,20191209,000000,10.22,10.22,10.19,10.19,2433389,0
+ASLE.US,D,20191210,000000,10.1899,10.2,10.15,10.2,5286,0
+ASLE.US,D,20191211,000000,10.19,10.2,10.1403,10.19,6070,0
+ASLE.US,D,20191212,000000,10.19,10.19,10.15,10.19,25100,0
+ASLE.US,D,20191213,000000,10.16,10.16,10.16,10.16,2519,0
+ASLE.US,D,20191216,000000,10.15,10.19,10.15,10.19,9411,0
+ASLE.US,D,20191219,000000,10.15,10.19,10.15,10.18,388809,0
+ASLE.US,D,20191220,000000,10.19,10.19,10.19,10.19,215060,0
+ASLE.US,D,20191223,000000,10.18,10.18,10.18,10.18,16202,0
+ASLE.US,D,20191227,000000,10.16,10.16,10.16,10.16,585,0
+ASLE.US,D,20191230,000000,10.16,10.16,10.16,10.16,150010,0
+ASLE.US,D,20191231,000000,10.17,10.18,10.17,10.18,25001,0
+ASLE.US,D,20200102,000000,10.23,10.23,10.18,10.2,14502,0
+ASLE.US,D,20200107,000000,10.16,10.16,10.16,10.16,1004,0
+ASLE.US,D,20200108,000000,10.19,10.19,10.15,10.15,10301,0
+ASLE.US,D,20200109,000000,10.17,10.195,10.16,10.18,131554,0
+ASLE.US,D,20200110,000000,10.16,10.19,10.15,10.155,49023,0
+ASLE.US,D,20200113,000000,10.17,10.17,10.17,10.17,280,0
+ASLE.US,D,20200114,000000,10.15,10.1699,10.15,10.1641,2935,0
+ASLE.US,D,20200115,000000,10.17,10.17,10.17,10.17,131262,0
+ASLE.US,D,20200116,000000,10.18,10.18,10.18,10.18,238388,0
+ASLE.US,D,20200117,000000,10.18,10.18,10.18,10.18,12613,0
+ASLE.US,D,20200122,000000,10.18,10.18,10.18,10.18,65174,0
+ASLE.US,D,20200123,000000,10.18,10.18,10.18,10.18,905,0
+ASLE.US,D,20200124,000000,10.2,10.22,10.2,10.208,51003,0
+ASLE.US,D,20200128,000000,10.2,10.2,10.2,10.2,10482,0
+ASLE.US,D,20200129,000000,10.1999,10.2,10.1998,10.2,23915,0
+ASLE.US,D,20200130,000000,10.2004,10.22,10.2004,10.22,4692,0
+ASLE.US,D,20200131,000000,10.1967,10.1967,10.1967,10.1967,254,0
+ASLE.US,D,20200203,000000,10.22,10.22,10.18,10.18,561,0
+ASLE.US,D,20200204,000000,10.2136,10.23,10.2136,10.23,96783,0
+ASLE.US,D,20200205,000000,10.18,10.18,10.15,10.18,15007,0
+ASLE.US,D,20200206,000000,10.24,10.24,10.24,10.24,180,0
+ASLE.US,D,20200212,000000,10.22,10.22,10.22,10.22,526,0
+ASLE.US,D,20200214,000000,10.2111,10.2111,10.18,10.19,433,0
+ASLE.US,D,20200218,000000,10.22,10.23,10.22,10.23,4343,0
+ASLE.US,D,20200219,000000,10.24,10.25,10.24,10.24,19040,0
+ASLE.US,D,20200224,000000,10.2857,10.2857,10.16,10.1944,4514,0
+ASLE.US,D,20200225,000000,10.15,10.24,10.15,10.24,1734,0
+ASLE.US,D,20200226,000000,10.1778,10.2,10.1778,10.19,610798,0
+ASLE.US,D,20200227,000000,10.18,10.2,10.18,10.2,221611,0
+ASLE.US,D,20200228,000000,10.16,10.17,10.15,10.16,228963,0
+ASLE.US,D,20200302,000000,10.1725,10.175,10.15,10.1675,9792,0
+ASLE.US,D,20200304,000000,10.1829,10.1829,10.16,10.16,2342,0
+ASLE.US,D,20200305,000000,10.1817,10.1817,10.1662,10.1662,14565,0
+ASLE.US,D,20200306,000000,10.16,10.16,10.16,10.16,7843,0
+ASLE.US,D,20200309,000000,10.16,10.165,10.12,10.15,421235,0
+ASLE.US,D,20200310,000000,10.16,10.16,10.15,10.15,276113,0
+ASLE.US,D,20200311,000000,10.16,10.16,10.12,10.12,261826,0
+ASLE.US,D,20200312,000000,10.08,10.1,10,10,3825615,0
+ASLE.US,D,20200318,000000,9.92,10.24,9.5,10.02,7100,0
+ASLE.US,D,20200320,000000,9.9,9.9,9.9,9.9,150224,0
+ASLE.US,D,20200324,000000,9.9,9.9,9.9,9.9,88040,0
+ASLE.US,D,20200325,000000,9.95,9.95,9.95,9.95,601605,0
+ASLE.US,D,20200326,000000,10,10.01,10,10.01,455691,0
+ASLE.US,D,20200327,000000,10,10.01,10,10.01,1191,0
+ASLE.US,D,20200330,000000,10.06,10.06,10.05,10.05,6124,0
+ASLE.US,D,20200331,000000,10.05,10.05,10.05,10.05,73764,0
+ASLE.US,D,20200401,000000,10.05,10.1,10.05,10.055,35200,0
+ASLE.US,D,20200402,000000,10.15,10.15,10.15,10.15,1502,0
+ASLE.US,D,20200403,000000,10.15,10.24,10.05,10.05,195141,0
+ASLE.US,D,20200406,000000,10.05,10.05,10.05,10.05,217,0
+ASLE.US,D,20200413,000000,10.07,10.07,10.07,10.07,10994,0
+ASLE.US,D,20200414,000000,10.1,10.18,10.1,10.1,1538,0
+ASLE.US,D,20200416,000000,10.17,10.2,10.17,10.18,4309,0
+ASLE.US,D,20200420,000000,10.18,10.18,10.18,10.18,140,0
+ASLE.US,D,20200423,000000,10.15,10.15,10.15,10.15,200041,0
+ASLE.US,D,20200424,000000,10.19,10.19,10.19,10.19,247,0
+ASLE.US,D,20200428,000000,10.19,10.19,10.19,10.19,206,0
+ASLE.US,D,20200430,000000,10.19,10.19,10.19,10.19,140,0
+ASLE.US,D,20200501,000000,10.14,10.15,10.14,10.15,252368,0
+ASLE.US,D,20200504,000000,10.14,10.15,10.14,10.15,291582,0
+ASLE.US,D,20200506,000000,10.14,10.14,10.14,10.14,13243,0
+ASLE.US,D,20200507,000000,10.13,10.13,10.13,10.13,36725,0
+ASLE.US,D,20200508,000000,10.13,10.13,10.13,10.13,294,0
+ASLE.US,D,20200512,000000,10.13,10.13,10.13,10.13,1393,0
+ASLE.US,D,20200513,000000,10.13,10.13,10.13,10.13,7529,0
+ASLE.US,D,20200514,000000,10.166,10.214,10.13,10.13,645,0
+ASLE.US,D,20200518,000000,10.13,10.13,10.12,10.12,16255,0
+ASLE.US,D,20200529,000000,10.19,10.25,10.19,10.25,6864,0
+ASLE.US,D,20200601,000000,10.3,10.5,10.3,10.35,2910,0
+ASLE.US,D,20200603,000000,10.285,10.34,10.12,10.12,4108,0
+ASLE.US,D,20200604,000000,10.13,10.21,10.12,10.1775,4950,0
+ASLE.US,D,20200605,000000,10.2368,10.3,10.2,10.3,1330,0
+ASLE.US,D,20200608,000000,10.2342,10.2342,10.2342,10.2342,111,0
+ASLE.US,D,20200609,000000,10.13,10.13,10.13,10.13,220,0
+ASLE.US,D,20200610,000000,10.13,10.2329,10.13,10.2329,654840,0
+ASLE.US,D,20200611,000000,10.1812,10.1812,10.1501,10.1563,2217,0
+ASLE.US,D,20200612,000000,10.13,10.1706,10.13,10.13,3639,0
+ASLE.US,D,20200615,000000,10.13,10.13,10.13,10.13,456,0
+ASLE.US,D,20200617,000000,10.205,10.35,10.205,10.22,159784,0
+ASLE.US,D,20200618,000000,10.3,10.35,10.23,10.23,148651,0
+ASLE.US,D,20200619,000000,10.3,10.33,10.23,10.2875,1166582,0
+ASLE.US,D,20200622,000000,10.45,10.88,10.3,10.3001,198944,0
+ASLE.US,D,20200623,000000,10.42,10.55,10.28,10.29,91579,0
+ASLE.US,D,20200624,000000,10.39,10.39,10.28,10.28,49042,0
+ASLE.US,D,20200625,000000,10.28,10.37,10.14,10.27,35485,0
+ASLE.US,D,20200626,000000,10.23,10.45,10.23,10.29,250582,0
+ASLE.US,D,20200629,000000,10.3,10.3,10.2,10.25,340760,0
+ASLE.US,D,20200630,000000,10.29,10.3,10.25,10.27,141058,0
+ASLE.US,D,20200701,000000,10.2299,10.3,10.2,10.26,140938,0
+ASLE.US,D,20200702,000000,10.2,10.29,10.2,10.27,15043,0
+ASLE.US,D,20200706,000000,10.28,10.28,10.23,10.255,137768,0
+ASLE.US,D,20200707,000000,10.23,10.3,10.23,10.26,364564,0
+ASLE.US,D,20200708,000000,10.2302,10.27,10.2302,10.26,4818,0
+ASLE.US,D,20200709,000000,10.235,10.3,10.235,10.28,10346,0
+ASLE.US,D,20200710,000000,10.25,10.3,10.2397,10.27,196831,0
+ASLE.US,D,20200713,000000,10.25,10.3,10.2,10.3,18487,0
+ASLE.US,D,20200714,000000,10.23,10.285,10.23,10.28,144169,0
+ASLE.US,D,20200715,000000,10.3,10.35,10.3,10.34,78211,0
+ASLE.US,D,20200716,000000,10.33,10.35,10.3,10.34,153405,0
+ASLE.US,D,20200717,000000,10.34,10.37,10.34,10.35,253147,0
+ASLE.US,D,20200720,000000,10.34,10.35,10.34,10.35,12884,0
+ASLE.US,D,20200721,000000,10.34,10.5,10.34,10.39,51647,0
+ASLE.US,D,20200722,000000,10.395,10.4,10.34,10.34,6357,0
+ASLE.US,D,20200723,000000,10.3401,10.49,10.3401,10.375,11865,0
+ASLE.US,D,20200724,000000,10.35,10.48,10.34,10.3429,7725,0
+ASLE.US,D,20200727,000000,10.3429,10.4171,10.34,10.37,2760,0
+ASLE.US,D,20200728,000000,10.37,10.37,10.34,10.35,5430,0
+ASLE.US,D,20200729,000000,10.37,10.5,10.33,10.34,156443,0
+ASLE.US,D,20200730,000000,10.34,10.34,10.26,10.3,69844,0
+ASLE.US,D,20200731,000000,10.3503,10.3503,10.28,10.3,45020,0
+ASLE.US,D,20200803,000000,10.28,10.44,10.27,10.44,17176,0
+ASLE.US,D,20200804,000000,10.29,10.4699,10.2801,10.42,370014,0
+ASLE.US,D,20200805,000000,10.375,10.42,10.28,10.29,16790,0
+ASLE.US,D,20200806,000000,10.42,10.42,10.28,10.2801,11499,0
+ASLE.US,D,20200807,000000,10.28,10.31,10.28,10.2839,2224,0
+ASLE.US,D,20200810,000000,10.28,10.31,10.28,10.31,1594,0
+ASLE.US,D,20200811,000000,10.31,10.3332,10.28,10.33,10752,0
+ASLE.US,D,20200812,000000,10.2801,10.31,10.21,10.25,28776,0
+ASLE.US,D,20200813,000000,10.3,10.3,10.2501,10.26,433,0
+ASLE.US,D,20200817,000000,10.29,10.33,10.25,10.33,2924,0
+ASLE.US,D,20200818,000000,10.25,10.25,10.25,10.25,237,0
+ASLE.US,D,20200819,000000,10.25,10.2501,10.21,10.225,127332,0
+ASLE.US,D,20200820,000000,10.2002,10.24,10.2,10.2001,2459,0
+ASLE.US,D,20200821,000000,10.2,10.24,10.2,10.22,3196,0
+ASLE.US,D,20200824,000000,10.22,10.24,10.22,10.24,1432,0
+ASLE.US,D,20200825,000000,10.24,10.3,10.24,10.3,60994,0
+ASLE.US,D,20200826,000000,10.25,10.2822,10.25,10.2822,2723,0
+ASLE.US,D,20200828,000000,10.28,10.28,10.2401,10.2401,733,0
+ASLE.US,D,20200831,000000,10.25,10.3,10.229,10.28,49508,0
+ASLE.US,D,20200901,000000,10.24,10.31,10.24,10.3,2540,0
+ASLE.US,D,20200902,000000,10.24,10.24,10.24,10.24,39097,0
+ASLE.US,D,20200903,000000,10.2613,10.28,10.24,10.2401,3620,0
+ASLE.US,D,20200904,000000,10.2912,10.2912,10.24,10.264,81350,0
+ASLE.US,D,20200908,000000,10.3034,10.33,10.3,10.3,119617,0
+ASLE.US,D,20200909,000000,10.38,10.4,10.2923,10.2923,97635,0
+ASLE.US,D,20200910,000000,10.28,10.29,10.03,10.21,570589,0
+ASLE.US,D,20200911,000000,10.23,10.25,10.18,10.2,720972,0
+ASLE.US,D,20200914,000000,10.26,10.34,10.2,10.25,1017844,0
+ASLE.US,D,20200915,000000,10.34,10.34,10.25,10.27,832026,0
+ASLE.US,D,20200916,000000,10.3,10.3739,10.24,10.26,1048077,0
+ASLE.US,D,20200917,000000,10.26,10.26,10.23,10.25,766503,0
+ASLE.US,D,20200918,000000,10.25,10.25,10.24,10.245,134191,0
+ASLE.US,D,20200921,000000,10.26,10.26,10.2,10.23,228888,0
+ASLE.US,D,20200922,000000,10.28,10.28,10.19,10.225,57989,0
+ASLE.US,D,20200923,000000,10.2002,10.25,10.2,10.2,290483,0
+ASLE.US,D,20200924,000000,10.2059,10.25,10.19,10.2,43687,0
+ASLE.US,D,20200925,000000,10.224,10.224,10.21,10.22,83813,0
+ASLE.US,D,20200928,000000,10.25,10.25,10.22,10.2268,7668,0
+ASLE.US,D,20200929,000000,10.25,10.25,10.22,10.22,17084,0
+ASLE.US,D,20200930,000000,10.27,10.27,10.22,10.24,5552,0
+ASLE.US,D,20201001,000000,10.25,10.275,10.21,10.21,48039,0
+ASLE.US,D,20201002,000000,10.27,10.27,10.2,10.23,32632,0
+ASLE.US,D,20201005,000000,10.22,10.2273,10.2,10.225,14377,0
+ASLE.US,D,20201006,000000,10.2,10.23,10.2,10.2,52532,0
+ASLE.US,D,20201007,000000,10.2,10.23,10.2,10.2068,17204,0
+ASLE.US,D,20201008,000000,10.21,10.22,10.21,10.22,10953,0
+ASLE.US,D,20201009,000000,10.22,10.2565,10.18,10.23,371355,0
+ASLE.US,D,20201012,000000,10.25,10.25,10.2,10.2,254500,0
+ASLE.US,D,20201013,000000,10.25,10.25,10.21,10.21,733,0
+ASLE.US,D,20201014,000000,10.21,10.25,10.2,10.25,2066,0
+ASLE.US,D,20201015,000000,10.23,10.24,10.2,10.22,287971,0
+ASLE.US,D,20201016,000000,10.2207,10.24,10.2,10.24,14138,0
+ASLE.US,D,20201019,000000,10.25,10.25,10.2,10.225,9420,0
+ASLE.US,D,20201020,000000,10.21,10.27,10.2,10.22,148504,0
+ASLE.US,D,20201021,000000,10.21,10.24,10.205,10.2282,43020,0
+ASLE.US,D,20201022,000000,10.23,10.27,10.21,10.2325,46559,0
+ASLE.US,D,20201023,000000,10.35,10.35,10.23,10.235,46810,0
+ASLE.US,D,20201026,000000,10.29,10.29,10.22,10.25,67231,0
+ASLE.US,D,20201027,000000,10.25,10.2669,10.23,10.25,15837,0
+ASLE.US,D,20201028,000000,10.24,10.24,10.23,10.24,1038344,0
+ASLE.US,D,20201029,000000,10.2377,10.25,10.23,10.23,265528,0
+ASLE.US,D,20201030,000000,10.22,10.22,9.83,9.83,11720,0
+ASLE.US,D,20201102,000000,9.6,9.79,8.68,9.35,63271,0
+ASLE.US,D,20201103,000000,10.0173,10.02,9.29,9.76,8873,0
+ASLE.US,D,20201104,000000,9.57,9.57,9.4,9.55,8784,0
+ASLE.US,D,20201105,000000,10.1,10.28,10.1,10.12,50405,0
+ASLE.US,D,20201106,000000,10.12,10.16,10.12,10.12,5836,0
+ASLE.US,D,20201109,000000,10.3,10.3,10.03,10.08,32173,0
+ASLE.US,D,20201110,000000,10.13,10.3,10.1263,10.3,12390,0
+ASLE.US,D,20201111,000000,10.35,10.44,10.23,10.32,41389,0
+ASLE.US,D,20201112,000000,10.39,10.39,10.3069,10.31,4428,0
+ASLE.US,D,20201113,000000,10.3032,10.34,10.2,10.27,7636,0
+ASLE.US,D,20201116,000000,10.3,10.32,10.265,10.32,2322,0
+ASLE.US,D,20201117,000000,10.31,10.31,10.12,10.18,2021,0
+ASLE.US,D,20201118,000000,10.2,10.3,10.2,10.21,2753,0
+ASLE.US,D,20201119,000000,10.24,10.25,10.15,10.21,5815,0
+ASLE.US,D,20201120,000000,10.4529,10.4529,10.1,10.1,11553,0
+ASLE.US,D,20201123,000000,10.1,10.22,10.1,10.16,3758,0
+ASLE.US,D,20201124,000000,10.49,10.49,10.1683,10.205,11895,0
+ASLE.US,D,20201125,000000,10.5,10.5,10.1601,10.25,13879,0
+ASLE.US,D,20201127,000000,10.31,10.46,10.29,10.46,25701,0
+ASLE.US,D,20201130,000000,11.35,11.36,10.74,10.98,15896,0
+ASLE.US,D,20201201,000000,11.19,11.54,10.54,11.4,23306,0
+ASLE.US,D,20201202,000000,11.3863,11.39,11.145,11.3,3450,0
+ASLE.US,D,20201203,000000,11.2,11.2,11.02,11.02,114515,0
+ASLE.US,D,20201204,000000,11.33,12.45,10.7501,10.92,21895,0
+ASLE.US,D,20201207,000000,11,12.17,11,11.69,118250,0
+ASLE.US,D,20201208,000000,11.63,11.66,10.9,10.9288,15773,0
+ASLE.US,D,20201209,000000,11.05,11.311,10.78,10.79,13943,0
+ASLE.US,D,20201210,000000,10.78,11.4225,10.78,10.84,4673,0
+ASLE.US,D,20201211,000000,10.75,10.75,10.25,10.63,13872,0
+ASLE.US,D,20201214,000000,10.75,11.3991,10.6,11.01,22803,0
+ASLE.US,D,20201215,000000,11.2,11.2,10.95,10.9599,13858,0
+ASLE.US,D,20201216,000000,11,11.18,10.77,11.15,6720,0
+ASLE.US,D,20201217,000000,11.14,11.31,11,11.2,7081,0
+ASLE.US,D,20201218,000000,11.64,11.64,10.905,11,20134,0
+ASLE.US,D,20201221,000000,11.1,11.95,11.1,11.45,61831,0
+ASLE.US,D,20201222,000000,12,12.4,11.51,12.2,31844,0
+ASLE.US,D,20201223,000000,12.21,13.9941,10.89,11.1,98000,0
+ASLE.US,D,20201224,000000,11.2,13.84,10.52,11.8844,204753,0
+ASLE.US,D,20201228,000000,11.32,16.9099,11.32,16.75,146181,0
+ASLE.US,D,20201229,000000,14.31,15.25,13.3,14.57,114036,0
+ASLE.US,D,20201230,000000,13.75,13.83,13.03,13.59,86346,0
+ASLE.US,D,20201231,000000,13.4,14.3,13.085,13.41,112244,0
+ASLE.US,D,20210104,000000,13.5,15,13.5,15,173874,0
+ASLE.US,D,20210105,000000,14.98,14.98,14.32,14.95,90265,0
+ASLE.US,D,20210106,000000,15.2,16.47,15.04,16,130620,0
+ASLE.US,D,20210107,000000,16.97,18.35,15.61,16.38,239989,0
+ASLE.US,D,20210108,000000,16.6,16.7,14.67,14.85,178911,0
+ASLE.US,D,20210111,000000,14.89,15.49,14.22,15.49,91082,0
+ASLE.US,D,20210112,000000,15.48,16.94,14.94,15.44,96860,0
+ASLE.US,D,20210113,000000,15.63,16.0332,15,15,66580,0
+ASLE.US,D,20210114,000000,15.18,15.45,14.76,15.12,28925,0
+ASLE.US,D,20210115,000000,15.5,15.75,14.7388,15.19,24206,0
+ASLE.US,D,20210119,000000,15.4,15.65,14.51,15.5,42030,0
+ASLE.US,D,20210120,000000,15.33,16.395,15.31,15.66,84818,0
+ASLE.US,D,20210121,000000,15.51,15.61,15.12,15.42,19045,0
+ASLE.US,D,20210122,000000,15.12,15.4,14.6899,15,19414,0
+ASLE.US,D,20210125,000000,14.9,15.75,14.85,15.75,65227,0
+ASLE.US,D,20210126,000000,15.75,15.75,14.82,14.82,24657,0
+ASLE.US,D,20210127,000000,14.52,15.69,14.515,14.68,27490,0
+ASLE.US,D,20210128,000000,14.85,15.16,14.5101,14.8,17405,0
+ASLE.US,D,20210129,000000,14.85,15.25,13.95,15.15,54568,0
+ASLE.US,D,20210201,000000,15.01,15.7,14.29,14.55,29069,0
+ASLE.US,D,20210202,000000,14.99,15.2701,14.392,14.51,15590,0
+ASLE.US,D,20210203,000000,14.49,15.25,14.49,15.23,18364,0
+ASLE.US,D,20210204,000000,14.58,15.25,14.58,15.05,22357,0
+ASLE.US,D,20210205,000000,14.89,14.89,14.45,14.71,57037,0
+ASLE.US,D,20210208,000000,14.67,14.95,14.6112,14.94,13840,0
+ASLE.US,D,20210209,000000,14.5,14.5,13,13.18,348818,0
+ASLE.US,D,20210210,000000,13.5,13.5,11.605,11.75,294848,0
+ASLE.US,D,20210211,000000,12.02,12.27,11.51,11.81,146869,0
+ASLE.US,D,20210212,000000,11.75,11.985,11.51,11.63,116470,0
+ASLE.US,D,20210216,000000,11.65,11.93,11.04,11.11,139861,0
+ASLE.US,D,20210217,000000,11.04,11.39,10.72,10.87,104272,0
+ASLE.US,D,20210218,000000,11.03,11.035,10.82,10.98,130271,0
+ASLE.US,D,20210219,000000,10.95,11,10.82,11,97703,0
+ASLE.US,D,20210222,000000,10.77,11,10.74,11,126185,0
+ASLE.US,D,20210223,000000,11.5489,11.72,10.42,10.5,138417,0
+ASLE.US,D,20210224,000000,10.5,11.1,10.4,10.74,123576,0
+ASLE.US,D,20210225,000000,10.8,10.92,9.67,9.78,123138,0
+ASLE.US,D,20210226,000000,9.85,10.005,9.41,9.85,78700,0
+ASLE.US,D,20210301,000000,10.04,10.42,10.02,10.16,37277,0
+ASLE.US,D,20210302,000000,10.44,10.9393,9.97,10.05,62838,0
+ASLE.US,D,20210303,000000,10.2,11.4,10.2,10.73,223868,0
+ASLE.US,D,20210304,000000,10.92,11.54,9.93,9.93,219003,0
+ASLE.US,D,20210305,000000,10.02,10.6,9.45,9.59,168761,0
+ASLE.US,D,20210308,000000,9.75,10.04,9.75,9.95,157519,0
+ASLE.US,D,20210309,000000,10,10.38,9.77,9.8,114497,0
+ASLE.US,D,20210310,000000,10,10.61,9.75,10,295252,0
+ASLE.US,D,20210311,000000,10.32,10.4,9.6401,10.15,233462,0
+ASLE.US,D,20210312,000000,10.15,10.4,9.96,10,203529,0
+ASLE.US,D,20210315,000000,10.25,11.4,10.24,11.19,260226,0
+ASLE.US,D,20210316,000000,11.2,12.1,11.2,11.63,428145,0
+ASLE.US,D,20210317,000000,11.74,12.08,11.6,12.08,179636,0
+ASLE.US,D,20210318,000000,11.92,12.71,11.92,12.28,159291,0
+ASLE.US,D,20210319,000000,12.37,12.78,12.02,12.55,358941,0
+ASLE.US,D,20210322,000000,12.71,12.82,12.34,12.81,139245,0
+ASLE.US,D,20210323,000000,12.68,13.5,12.68,13.36,119679,0
+ASLE.US,D,20210324,000000,13.28,13.4,12.45,12.49,139678,0
+ASLE.US,D,20210325,000000,12.37,12.37,11.23,12.03,108146,0
+ASLE.US,D,20210326,000000,12.01,12.27,11.79,12.26,55835,0
+ASLE.US,D,20210329,000000,12.25,12.28,11.95,12.13,38419,0
+ASLE.US,D,20210330,000000,12.05,12.15,11.78,12.03,86337,0
+ASLE.US,D,20210331,000000,12.05,12.35,11.55,12.29,108258,0
+ASLE.US,D,20210401,000000,12.29,12.53,12.2,12.42,28463,0
+ASLE.US,D,20210405,000000,12.56,12.83,12.42,12.5,78438,0
+ASLE.US,D,20210406,000000,12.97,12.97,11.99,12.08,94048,0
+ASLE.US,D,20210407,000000,12.04,12.7,11.95,12.64,58464,0
+ASLE.US,D,20210408,000000,12.67,12.745,12.32,12.49,37413,0
+ASLE.US,D,20210409,000000,12.5,12.59,12.37,12.58,79761,0
+ASLE.US,D,20210412,000000,12.53,12.67,12.43,12.53,36472,0
+ASLE.US,D,20210413,000000,12.59,12.59,12.35,12.44,146999,0
+ASLE.US,D,20210414,000000,12.42,12.65,12.42,12.54,67455,0
+ASLE.US,D,20210415,000000,12.55,12.649,12.39,12.59,58043,0
+ASLE.US,D,20210416,000000,12.58,12.72,12.4035,12.55,54667,0
+ASLE.US,D,20210419,000000,13.045,13.045,12.451,12.6,66618,0
+ASLE.US,D,20210420,000000,12.57,12.67,12.185,12.26,72025,0
+ASLE.US,D,20210421,000000,12.24,12.24,11.55,11.92,123237,0
+ASLE.US,D,20210422,000000,11.88,12.45,11.88,12.03,71011,0
+ASLE.US,D,20210423,000000,12.05,12.65,11.95,12.2,62141,0
+ASLE.US,D,20210426,000000,12.2,12.25,11.95,12.02,34922,0
+ASLE.US,D,20210427,000000,12.02,12.38,11.94,12.09,40547,0
+ASLE.US,D,20210428,000000,12.08,12.15,11.95,12.12,115771,0
+ASLE.US,D,20210429,000000,12.15,12.31,11.87,12.07,57433,0
+ASLE.US,D,20210430,000000,12.05,12.2638,11.9749,12.12,39227,0
+ASLE.US,D,20210503,000000,12.11,12.31,12.11,12.29,33967,0
+ASLE.US,D,20210504,000000,12.2,12.44,12.04,12.37,49530,0
+ASLE.US,D,20210505,000000,12.38,12.5051,12.18,12.34,27509,0
+ASLE.US,D,20210506,000000,12.32,12.43,12.18,12.24,24337,0
+ASLE.US,D,20210507,000000,12.42,12.65,11.92,12.05,124088,0
+ASLE.US,D,20210510,000000,11.91,12.07,11.91,12,56238,0
+ASLE.US,D,20210511,000000,11.85,11.9,11.64,11.86,43921,0
+ASLE.US,D,20210512,000000,11.89,12.05,11.69,11.81,49849,0
+ASLE.US,D,20210513,000000,11.6274,11.84,11.13,11.18,70422,0
+ASLE.US,D,20210514,000000,11.38,11.78,11.18,11.78,58334,0
+ASLE.US,D,20210517,000000,11.75,12.29,11.75,12.15,37293,0
+ASLE.US,D,20210518,000000,12.18,12.55,12.1627,12.22,22315,0
+ASLE.US,D,20210519,000000,12.07,12.3,11.84,11.96,41243,0
+ASLE.US,D,20210520,000000,12.14,12.285,11.55,11.97,51947,0
+ASLE.US,D,20210521,000000,12,12.06,11.68,11.92,23411,0
+ASLE.US,D,20210524,000000,12.01,12.21,11.87,11.92,16502,0
+ASLE.US,D,20210525,000000,11.97,12,11.62,11.87,72244,0
+ASLE.US,D,20210526,000000,11.99,12.04,11.72,11.83,39462,0
+ASLE.US,D,20210527,000000,11.84,12.13,11.73,12.12,33767,0
+ASLE.US,D,20210528,000000,12.26,12.27,11.88,12.01,38120,0
+ASLE.US,D,20210601,000000,12.04,12.3308,11.94,12.21,37270,0
+ASLE.US,D,20210602,000000,12.39,12.39,12.12,12.15,26653,0
+ASLE.US,D,20210603,000000,12.17,12.34,11.82,11.92,45213,0
+ASLE.US,D,20210604,000000,11.99,12.08,11.8,11.96,44881,0
+ASLE.US,D,20210607,000000,12.09,12.5,11.96,12.41,72926,0
+ASLE.US,D,20210608,000000,12.49,12.85,12.37,12.69,117940,0
+ASLE.US,D,20210609,000000,12.86,12.91,12.4,12.76,51724,0
+ASLE.US,D,20210610,000000,12.8102,12.98,12.36,12.89,111244,0
+ASLE.US,D,20210611,000000,12.91,13.08,12.74,12.74,83271,0
+ASLE.US,D,20210614,000000,12.69,12.8,12.5,12.53,28772,0
+ASLE.US,D,20210615,000000,12.5,12.85,12.4,12.77,52159,0
+ASLE.US,D,20210616,000000,12.98,12.98,12.4,12.46,59172,0
+ASLE.US,D,20210617,000000,12.38,12.89,12.29,12.41,57508,0
+ASLE.US,D,20210618,000000,12.43,12.5,12.01,12.135,77224,0
+ASLE.US,D,20210621,000000,12.11,12.2999,12.04,12.13,83242,0
+ASLE.US,D,20210622,000000,12.17,12.37,11.95,11.99,81598,0
+ASLE.US,D,20210623,000000,11.93,12.26,11.93,12.15,95901,0
+ASLE.US,D,20210624,000000,12.32,12.62,12.18,12.53,103059,0
+ASLE.US,D,20210625,000000,12.65,12.65,11.89,11.99,1149835,0
+ASLE.US,D,20210628,000000,11.9,12.27,11.9,12.09,33689,0
+ASLE.US,D,20210629,000000,12.25,12.85,12.01,12.06,41348,0
+ASLE.US,D,20210630,000000,11.94,12.61,11.94,12.46,65477,0
+ASLE.US,D,20210701,000000,12.5,12.57,11.96,12.21,41884,0
+ASLE.US,D,20210702,000000,12.12,12.5,12.1032,12.39,37548,0
+ASLE.US,D,20210706,000000,12.33,12.5,12.18,12.45,29023,0
+ASLE.US,D,20210707,000000,12.34,12.62,12.2601,12.54,17932,0
+ASLE.US,D,20210708,000000,12.49,12.49,11.9,12.28,55186,0
+ASLE.US,D,20210709,000000,12.49,12.61,12.02,12.17,29119,0
+ASLE.US,D,20210712,000000,12.18,12.48,12.07,12.39,21509,0
+ASLE.US,D,20210713,000000,12.48,12.48,11.96,12.04,25707,0
+ASLE.US,D,20210714,000000,12.18,12.18,11.91,12.02,42877,0
+ASLE.US,D,20210715,000000,12.02,12.17,11.775,11.94,32883,0
+ASLE.US,D,20210716,000000,12.05,12.09,11.68,11.93,32053,0
+ASLE.US,D,20210719,000000,11.85,11.92,11.53,11.63,34677,0
+ASLE.US,D,20210720,000000,11.74,12.09,11.65,12.05,66894,0
+ASLE.US,D,20210721,000000,12.16,12.19,11.58,11.92,58696,0
+ASLE.US,D,20210722,000000,11.9509,11.9509,11.57,11.71,20693,0
+ASLE.US,D,20210723,000000,11.6565,11.85,11.54,11.68,27245,0
+ASLE.US,D,20210726,000000,11.79,11.7914,11.55,11.55,10992,0
+ASLE.US,D,20210727,000000,11.665,11.68,11.115,11.29,43493,0
+ASLE.US,D,20210728,000000,11.3896,12,11.38,11.73,15517,0
+ASLE.US,D,20210729,000000,11.67,11.7704,11.44,11.44,15989,0
+ASLE.US,D,20210730,000000,11.4,11.44,11.33,11.38,14405,0
+ASLE.US,D,20210802,000000,11.3,11.83,11.2123,11.5,11373,0
+ASLE.US,D,20210803,000000,11.405,11.8,11.3355,11.74,23488,0
+ASLE.US,D,20210804,000000,11.73,11.73,11.34,11.4,6851,0
+ASLE.US,D,20210805,000000,11.57,11.685,10.51,11.14,49707,0
+ASLE.US,D,20210806,000000,11.82,11.82,11.3871,11.51,15734,0
+ASLE.US,D,20210809,000000,11.4579,11.62,11.45,11.6,8376,0
+ASLE.US,D,20210810,000000,12.91,13.04,12.5012,12.83,262500,0
+ASLE.US,D,20210811,000000,12.9,13.23,12.8632,13.23,142423,0
+ASLE.US,D,20210812,000000,13.16,13.54,13.01,13.51,54461,0
+ASLE.US,D,20210813,000000,13.34,13.48,13.2901,13.42,25568,0
+ASLE.US,D,20210816,000000,13.35,13.45,13.3,13.33,32585,0
+ASLE.US,D,20210817,000000,13.3,13.31,13,13.12,34878,0
+ASLE.US,D,20210818,000000,13.2,13.5,13.05,13.18,61895,0
+ASLE.US,D,20210819,000000,13.23,13.25,12.93,13.1,89347,0
+ASLE.US,D,20210820,000000,13.02,13.48,12.99,13.44,27557,0
+ASLE.US,D,20210823,000000,13.5,14.39,13.2,13.79,83957,0
+ASLE.US,D,20210824,000000,13.8,13.8,13.01,13.34,24232,0
+ASLE.US,D,20210825,000000,13.39,13.44,12.923,13.04,16124,0
+ASLE.US,D,20210826,000000,12.94,13.284,12.94,13.05,23447,0
+ASLE.US,D,20210827,000000,13.21,13.62,13.02,13.25,66126,0
+ASLE.US,D,20210830,000000,13.25,13.5,13.14,13.35,29246,0
+ASLE.US,D,20210831,000000,13.28,13.74,13.28,13.53,23386,0
+ASLE.US,D,20210901,000000,13.59,13.78,13,13.66,25643,0
+ASLE.US,D,20210902,000000,13.65,13.95,13.54,13.73,28655,0
+ASLE.US,D,20210903,000000,13.7,13.83,13.33,13.67,19693,0
+ASLE.US,D,20210907,000000,13.57,13.76,13.35,13.56,12501,0
+ASLE.US,D,20210908,000000,13.65,13.76,13.345,13.69,25807,0
+ASLE.US,D,20210909,000000,13.74,13.74,13.21,13.26,30178,0
+ASLE.US,D,20210910,000000,13.25,13.2614,13.01,13.01,24472,0
+ASLE.US,D,20210913,000000,13.12,13.24,12.9601,13.06,12732,0
+ASLE.US,D,20210914,000000,13.225,13.28,12.78,12.82,16878,0
+ASLE.US,D,20210915,000000,12.87,12.97,12.5501,12.91,79679,0
+ASLE.US,D,20210916,000000,12.8,12.92,12.7,12.88,13299,0
+ASLE.US,D,20210917,000000,12.87,13.12,12.81,13.11,37775,0
+ASLE.US,D,20210920,000000,12.9,13.47,12.6,13.29,51270,0
+ASLE.US,D,20210921,000000,13.3,14.66,12.93,14.37,358033,0
+ASLE.US,D,20210922,000000,14.4,14.66,14.1584,14.41,148540,0
+ASLE.US,D,20210923,000000,14.49,14.72,14.36,14.4,89752,0
+ASLE.US,D,20210924,000000,14.36,14.75,14.36,14.71,38851,0
+ASLE.US,D,20210927,000000,15.25,17.35,15.25,17,1114883,0
+ASLE.US,D,20210928,000000,17.07,17.5,16.68,16.81,270081,0
+ASLE.US,D,20210929,000000,16.97,17.06,16.5,16.605,128344,0
+ASLE.US,D,20210930,000000,17.24,17.25,16.8,17,279359,0
+ASLE.US,D,20211001,000000,17.19,17.84,17,17.14,244679,0
+ASLE.US,D,20211004,000000,17.3,17.6565,16.97,17.24,195680,0
+ASLE.US,D,20211005,000000,17.27,17.79,17.24,17.53,144862,0
+ASLE.US,D,20211006,000000,17.42,17.7876,17.171,17.4,116745,0
+ASLE.US,D,20211007,000000,17.38,17.85,17.38,17.62,71692,0
+ASLE.US,D,20211008,000000,17.53,17.67,17.2,17.32,116899,0
+ASLE.US,D,20211011,000000,17.3,17.85,17.17,17.52,59652,0
+ASLE.US,D,20211012,000000,17.55,17.94,17.4,17.67,141563,0
+ASLE.US,D,20211013,000000,17.78,17.9,17.5,17.59,86314,0
+ASLE.US,D,20211014,000000,17.71,17.93,17.68,17.85,65197,0
+ASLE.US,D,20211015,000000,17.99,18.38,17.62,17.94,77415,0
+ASLE.US,D,20211018,000000,17.99,19.724,17.7,18.18,638093,0
+ASLE.US,D,20211019,000000,18.29,18.79,18.285,18.75,214829,0
+ASLE.US,D,20211020,000000,18.74,19.6399,18.5952,19.21,256891,0
+ASLE.US,D,20211021,000000,19.24,19.7899,18.85,19.31,203946,0
+ASLE.US,D,20211022,000000,19.48,19.48,18.42,18.83,159016,0
+ASLE.US,D,20211025,000000,18.91,19.4,18.85,19.29,199929,0
+ASLE.US,D,20211026,000000,19.41,19.43,18.91,19.12,206833,0
+ASLE.US,D,20211027,000000,19.5,21.7,19.27,21.32,918467,0
+ASLE.US,D,20211028,000000,21.7,22.26,21.42,22.03,424472,0
+ASLE.US,D,20211029,000000,22.51,23.45,22.01,22.36,560024,0
+ASLE.US,D,20211101,000000,22.75,24.05,22.7,23.83,408833,0
+ASLE.US,D,20211102,000000,24.2,24.2,23.03,23.57,255792,0
+ASLE.US,D,20211103,000000,23.74,23.74,22.77,22.94,204590,0
+ASLE.US,D,20211104,000000,22.97,23.1,21.69,22.64,189605,0
+ASLE.US,D,20211105,000000,22.96,22.96,22.04,22.32,220539,0
+ASLE.US,D,20211108,000000,22.56,22.97,21.5818,22.89,271617,0
+ASLE.US,D,20211109,000000,22.6,23.99,22.6,22.89,454175,0
+ASLE.US,D,20211110,000000,17.7131,19.74,17.6,18.5,1357919,0
+ASLE.US,D,20211111,000000,19.11,19.31,18.1,19.01,623717,0
+ASLE.US,D,20211112,000000,19.04,19.81,18.61,18.85,351325,0
+ASLE.US,D,20211115,000000,19.05,19.11,18.0299,18.36,347141,0
+ASLE.US,D,20211116,000000,18.23,18.34,17.42,17.76,490865,0
+ASLE.US,D,20211117,000000,17.82,18.65,17.7473,17.87,450175,0
+ASLE.US,D,20211118,000000,18,18.73,18,18.35,362851,0
+ASLE.US,D,20211119,000000,18.24,18.74,17.58,17.67,381989,0
+ASLE.US,D,20211122,000000,17.54,17.9288,17.33,17.57,339599,0
+ASLE.US,D,20211123,000000,17.62,17.78,16.96,17.35,332362,0
+ASLE.US,D,20211124,000000,17.17,17.77,17.0101,17.63,178673,0
+ASLE.US,D,20211126,000000,17.5,17.5,16.81,17.42,178631,0
+ASLE.US,D,20211129,000000,18.37,19.1,18.02,18.52,459516,0
+ASLE.US,D,20211130,000000,18.34,18.54,18.01,18.09,242434,0
+ASLE.US,D,20211201,000000,18.35,18.39,17.65,17.69,254414,0
+ASLE.US,D,20211202,000000,17.65,17.98,17.55,17.84,109167,0
+ASLE.US,D,20211203,000000,17.96,17.96,17.51,17.66,132460,0
+ASLE.US,D,20211206,000000,17.52,18.04,17.17,17.72,213169,0
+ASLE.US,D,20211207,000000,18.02,18.43,17.84,18.35,184959,0
+ASLE.US,D,20211208,000000,18.41,19.48,18.12,19.47,217035,0
+ASLE.US,D,20211209,000000,19.37,19.73,18.43,19.04,332217,0
+ASLE.US,D,20211210,000000,19.12,19.18,18.5,18.81,106949,0
+ASLE.US,D,20211213,000000,18.71,18.77,17.13,17.19,142985,0
+ASLE.US,D,20211214,000000,17.23,17.26,16.52,17.25,190454,0
+ASLE.US,D,20211215,000000,17.25,17.34,16.43,17.3,141365,0
+ASLE.US,D,20211216,000000,17.47,17.53,16.63,16.8,147044,0
+ASLE.US,D,20211217,000000,16.8,17.19,16.4683,16.7,178740,0
+ASLE.US,D,20211220,000000,16.39,16.8,16.22,16.75,119929,0
+ASLE.US,D,20211221,000000,17.23,17.51,16.7,17.34,173700,0
+ASLE.US,D,20211222,000000,17.34,17.6,17.14,17.29,68580,0
+ASLE.US,D,20211223,000000,17.51,17.51,17,17.29,82689,0
+ASLE.US,D,20211227,000000,17.28,17.69,17.099,17.68,90228,0
+ASLE.US,D,20211228,000000,17.61,17.67,17.18,17.29,64571,0
+ASLE.US,D,20211229,000000,17.32,17.77,17.11,17.73,145485,0
+ASLE.US,D,20211230,000000,17.64,17.86,17.3847,17.48,53963,0
+ASLE.US,D,20211231,000000,17.49,17.8,17.32,17.74,55907,0
+ASLE.US,D,20220103,000000,17.8,18.219,17.5,17.76,106604,0
+ASLE.US,D,20220104,000000,17.7,18.31,17.62,17.66,128665,0
+ASLE.US,D,20220105,000000,17.58,17.8,16.91,16.95,103073,0
+ASLE.US,D,20220106,000000,16.65,16.88,16.14,16.17,173595,0
+ASLE.US,D,20220107,000000,16.22,16.29,15.63,15.71,137859,0
+ASLE.US,D,20220110,000000,15.68,16.01,15.17,15.86,116762,0
+ASLE.US,D,20220111,000000,15.75,16.5,15.69,16.28,85826,0
+ASLE.US,D,20220112,000000,16.39,16.58,15.97,16.02,136864,0
+ASLE.US,D,20220113,000000,16,16.17,15.68,15.81,69050,0
+ASLE.US,D,20220114,000000,15.7,15.75,15.36,15.59,92905,0
+ASLE.US,D,20220118,000000,15.39,15.5893,15,15.4,108714,0
+ASLE.US,D,20220119,000000,15.46,15.5304,14.9426,14.98,104081,0
+ASLE.US,D,20220120,000000,15.2,15.49,14.8501,14.91,86570,0
+ASLE.US,D,20220121,000000,14.78,14.87,14.32,14.41,183481,0
+ASLE.US,D,20220124,000000,14,14.47,13.785,14.41,194630,0
+ASLE.US,D,20220125,000000,14.38,14.62,13.99,14.23,165452,0
+ASLE.US,D,20220126,000000,14.44,14.73,13.91,14.18,142542,0
+ASLE.US,D,20220127,000000,14.27,14.29,13.5201,13.65,139899,0
+ASLE.US,D,20220128,000000,13.81,13.81,13.02,13.23,147131,0
+ASLE.US,D,20220131,000000,13.12,14.32,13.12,14.23,148741,0
+ASLE.US,D,20220201,000000,14.4,14.61,13.95,14.38,88405,0
+ASLE.US,D,20220202,000000,14.44,14.44,13.86,14.06,115291,0
+ASLE.US,D,20220203,000000,13.84,14.21,13.41,13.49,82841,0
+ASLE.US,D,20220204,000000,13.64,13.71,13.25,13.58,59332,0
+ASLE.US,D,20220207,000000,13.76,14.07,13.45,14.05,126419,0
+ASLE.US,D,20220208,000000,13.99,14.8,13.99,14.74,123536,0
+ASLE.US,D,20220209,000000,15.09,15.479,14.88,14.98,99302,0
+ASLE.US,D,20220210,000000,14.49,15.28,14.46,15.27,126926,0
+ASLE.US,D,20220211,000000,15.27,15.3612,14.7718,15.06,71540,0
+ASLE.US,D,20220214,000000,15,15.36,14.59,14.82,62924,0
+ASLE.US,D,20220215,000000,14.95,15.53,14.95,15.5,60083,0
+ASLE.US,D,20220216,000000,15.36,15.84,15.22,15.77,65994,0
+ASLE.US,D,20220217,000000,15.69,15.69,14.9639,15.12,64419,0
+ASLE.US,D,20220218,000000,15.09,15.635,15.0554,15.21,81267,0
+ASLE.US,D,20220222,000000,15.15,16.09,15.15,15.68,149895,0
+ASLE.US,D,20220223,000000,15.78,15.88,15.27,15.37,87784,0
+ASLE.US,D,20220224,000000,14.83,15.56,14.6001,15.51,75253,0
+ASLE.US,D,20220225,000000,15.54,16.01,15.15,15.83,101281,0
+ASLE.US,D,20220228,000000,15.85,16.07,15.475,15.66,117949,0
+ASLE.US,D,20220301,000000,15.64,15.88,15.18,15.55,133529,0
+ASLE.US,D,20220302,000000,15.63,16.3221,15.63,16.25,117333,0
+ASLE.US,D,20220303,000000,16.28,16.405,15.545,15.66,66473,0
+ASLE.US,D,20220304,000000,15.49,15.8,15.25,15.52,70582,0
+ASLE.US,D,20220307,000000,15.58,16.65,15.57,15.65,215212,0
+ASLE.US,D,20220308,000000,15.6,16.05,15.48,15.53,155720,0
+ASLE.US,D,20220309,000000,15.74,16.05,15.4302,15.61,72537,0
+ASLE.US,D,20220310,000000,15.44,15.56,15.27,15.45,84941,0
+ASLE.US,D,20220311,000000,15.49,15.76,14.83,14.85,75070,0
+ASLE.US,D,20220314,000000,14.97,14.97,14.2201,14.35,123761,0
+ASLE.US,D,20220315,000000,15.85,16.62,14.97,15.22,268155,0
+ASLE.US,D,20220316,000000,15.55,16.24,15.2,15.55,250866,0
+ASLE.US,D,20220317,000000,15.55,16.24,15.55,16.02,213250,0
+ASLE.US,D,20220318,000000,16.08,16.91,15.925,16.48,1108779,0
+ASLE.US,D,20220321,000000,16.64,16.84,16.16,16.39,204454,0
+ASLE.US,D,20220322,000000,16.43,16.7491,15.84,16.03,208691,0
+ASLE.US,D,20220323,000000,15.95,15.95,15.53,15.63,150818,0
+ASLE.US,D,20220324,000000,15.63,16.37,15.63,16.37,69052,0
+ASLE.US,D,20220325,000000,16.21,16.39,16.06,16.29,58672,0
+ASLE.US,D,20220328,000000,16.25,16.5693,15.525,15.86,93580,0
+ASLE.US,D,20220329,000000,15.92,16.17,15.75,15.92,46868,0
+ASLE.US,D,20220330,000000,15.95,16.07,15.61,15.64,61006,0
+ASLE.US,D,20220331,000000,15.39,15.745,15.39,15.72,70102,0
+ASLE.US,D,20220401,000000,15.74,16.29,15.74,16.25,125745,0
+ASLE.US,D,20220404,000000,16.31,16.5,16.12,16.3,68566,0
+ASLE.US,D,20220405,000000,16.26,16.49,15.57,15.62,65266,0
+ASLE.US,D,20220406,000000,15.5,15.78,15.3193,15.55,64144,0
+ASLE.US,D,20220407,000000,15.53,16,15.53,15.95,57306,0
+ASLE.US,D,20220408,000000,15.87,15.89,15.48,15.53,44507,0
+ASLE.US,D,20220411,000000,15.46,15.73,15.405,15.52,72128,0
+ASLE.US,D,20220412,000000,15.7,15.97,15.33,15.72,52346,0
+ASLE.US,D,20220413,000000,15.495,15.945,15.495,15.77,52205,0
+ASLE.US,D,20220414,000000,15.9,15.91,15.57,15.75,57103,0
+ASLE.US,D,20220418,000000,15.6,16.13,15.6,16.03,70316,0
+ASLE.US,D,20220419,000000,16,16.76,16,16.73,55173,0
+ASLE.US,D,20220420,000000,16.71,16.94,16.35,16.43,142173,0
+ASLE.US,D,20220421,000000,16.65,16.7868,15.95,16.03,52510,0
+ASLE.US,D,20220422,000000,15.99,16.0933,15.11,15.15,85880,0
+ASLE.US,D,20220425,000000,15.04,15.14,14.5,15.12,68409,0
+ASLE.US,D,20220426,000000,14.92,15.07,14.37,14.45,43095,0
+ASLE.US,D,20220427,000000,14.41,14.65,14.1,14.48,71492,0
+ASLE.US,D,20220428,000000,14.71,14.96,14.24,14.82,49349,0
+ASLE.US,D,20220429,000000,14.8,15.16,14.43,14.48,59772,0
+ASLE.US,D,20220502,000000,14.82,14.82,14.23,14.55,61177,0
+ASLE.US,D,20220503,000000,14.54,14.7,14.13,14.52,34439,0
+ASLE.US,D,20220504,000000,14.59,15.09,14.0927,15,65448,0
+ASLE.US,D,20220505,000000,14.73,14.73,14.27,14.39,41841,0
+ASLE.US,D,20220506,000000,14.28,14.37,13.89,14.06,59899,0
+ASLE.US,D,20220509,000000,13.82,13.855,12.78,12.86,142142,0
+ASLE.US,D,20220510,000000,13.49,14.76,13.45,13.78,248717,0
+ASLE.US,D,20220511,000000,13.79,13.95,13.27,13.52,175106,0
+ASLE.US,D,20220512,000000,13.45,13.55,12.88,13.36,150764,0
+ASLE.US,D,20220513,000000,13.62,14.11,13.6,13.87,126774,0
+ASLE.US,D,20220516,000000,13.82,13.925,13.52,13.77,85701,0
+ASLE.US,D,20220517,000000,13.9,14.28,13.71,13.8,74593,0
+ASLE.US,D,20220518,000000,13.64,13.84,13.04,13.23,83345,0
+ASLE.US,D,20220519,000000,13.14,13.71,13.0237,13.57,100097,0
+ASLE.US,D,20220520,000000,13.81,13.81,13.41,13.59,57846,0
+ASLE.US,D,20220523,000000,13.66,14.02,13.395,13.92,132211,0
+ASLE.US,D,20220524,000000,13.81,14.12,13.61,14.1,74726,0
+ASLE.US,D,20220525,000000,14.1,14.32,14.05,14.18,71385,0
+ASLE.US,D,20220526,000000,14.12,14.3474,13.79,13.82,89683,0
+ASLE.US,D,20220527,000000,14.01,14.25,13.94,14.11,84778,0
+ASLE.US,D,20220531,000000,14.14,14.14,13.53,13.86,315439,0
+ASLE.US,D,20220601,000000,13.95,14.1,13.545,14.04,132150,0
+ASLE.US,D,20220602,000000,14.05,14.573,14.04,14.39,79198,0
+ASLE.US,D,20220603,000000,14.27,14.39,14.15,14.33,56237,0
+ASLE.US,D,20220606,000000,14.46,14.52,14.07,14.17,52548,0
+ASLE.US,D,20220607,000000,14.09,14.63,14.09,14.61,97393,0
+ASLE.US,D,20220608,000000,14.54,14.72,14.37,14.7,51106,0
+ASLE.US,D,20220609,000000,14.67,14.75,14.35,14.41,50064,0
+ASLE.US,D,20220610,000000,14.04,14.29,13.8775,14.03,48822,0
+ASLE.US,D,20220613,000000,13.6,13.93,13.23,13.63,109879,0
+ASLE.US,D,20220614,000000,13.63,13.66,13.29,13.49,88106,0
+ASLE.US,D,20220615,000000,13.62,14.04,13.31,13.93,159526,0
+ASLE.US,D,20220616,000000,13.65,13.65,13.01,13.05,116870,0
+ASLE.US,D,20220617,000000,13.17,13.91,13.1101,13.84,142357,0
+ASLE.US,D,20220621,000000,13.81,14.39,13.69,13.95,130944,0
+ASLE.US,D,20220622,000000,13.83,14.16,13.83,13.88,106450,0
+ASLE.US,D,20220623,000000,13.82,14.195,13.485,13.75,116549,0
+ASLE.US,D,20220624,000000,13.83,14.81,13.83,14.65,374422,0
+ASLE.US,D,20220627,000000,14.81,14.81,14.41,14.45,95962,0
+ASLE.US,D,20220628,000000,14.54,14.89,14.5,14.56,81767,0
+ASLE.US,D,20220629,000000,14.49,14.495,14.19,14.36,68266,0
+ASLE.US,D,20220630,000000,14.35,14.67,14.29,14.51,120108,0
+ASLE.US,D,20220701,000000,14.5,14.88,14.18,14.49,116708,0
+ASLE.US,D,20220705,000000,14.25,14.89,13.88,14.24,94798,0
+ASLE.US,D,20220706,000000,14.32,14.36,13.74,14.23,87597,0
+ASLE.US,D,20220707,000000,14.43,15.94,14.43,15.71,115875,0
+ASLE.US,D,20220708,000000,15.81,15.97,15.5456,15.76,79515,0
+ASLE.US,D,20220711,000000,15.83,16.0545,15.63,15.98,88733,0
+ASLE.US,D,20220712,000000,15.96,16.3,15.745,15.88,61412,0
+ASLE.US,D,20220713,000000,15.88,16.14,15.71,16.01,52066,0
+ASLE.US,D,20220714,000000,16.01,16.01,15.7,15.93,49250,0
+ASLE.US,D,20220715,000000,16.2,16.21,15.79,15.99,69757,0
+ASLE.US,D,20220718,000000,15.97,16.25,15.68,16.12,80491,0
+ASLE.US,D,20220719,000000,16.21,17.0473,16.21,16.69,74610,0
+ASLE.US,D,20220720,000000,16.75,16.8027,16.475,16.56,60368,0
+ASLE.US,D,20220721,000000,16.49,16.95,16.3216,16.83,74172,0
+ASLE.US,D,20220722,000000,16.9,16.9,16.49,16.61,52494,0
+ASLE.US,D,20220725,000000,16.48,16.8,16.48,16.72,44861,0
+ASLE.US,D,20220726,000000,16.54,16.76,16.2705,16.69,211285,0
+ASLE.US,D,20220727,000000,16.72,17.715,16.72,17.4,79127,0
+ASLE.US,D,20220728,000000,17.48,17.54,17.045,17.37,50307,0
+ASLE.US,D,20220729,000000,17.43,17.67,17.38,17.51,53439,0
+ASLE.US,D,20220801,000000,17.41,17.98,17.25,17.75,70501,0
+ASLE.US,D,20220802,000000,17.62,17.79,17.58,17.66,63307,0
+ASLE.US,D,20220803,000000,17.78,18.1,17.51,18.02,69125,0
+ASLE.US,D,20220804,000000,18.07,18.15,17.84,18.03,108068,0
+ASLE.US,D,20220805,000000,17.99,18.2011,17.73,17.99,88411,0
+ASLE.US,D,20220808,000000,18.21,18.41,17.88,18.11,70966,0
+ASLE.US,D,20220809,000000,19.05,20.5,18.8,20,367301,0
+ASLE.US,D,20220810,000000,20.42,20.49,19.82,20.1,227056,0
+ASLE.US,D,20220811,000000,20.19,20.68,19.86,20.04,136311,0
+ASLE.US,D,20220812,000000,20.31,20.895,20.15,20.33,125021,0
+ASLE.US,D,20220815,000000,20.33,20.566,20.1,20.17,84670,0
+ASLE.US,D,20220816,000000,20.15,20.5,19.79,19.83,189006,0
+ASLE.US,D,20220817,000000,17.4,19.03,17.25,18.43,2439977,0
+ASLE.US,D,20220818,000000,18.48,19.32,18.39,19.17,291010,0
+ASLE.US,D,20220819,000000,19,19.21,18.07,18.35,207897,0
+ASLE.US,D,20220822,000000,18.16,19.72,18.16,19.06,431151,0
+ASLE.US,D,20220823,000000,19.22,19.97,18.94,19.58,501002,0
+ASLE.US,D,20220824,000000,19.63,20,19.06,19.91,246230,0
+ASLE.US,D,20220825,000000,20.47,20.52,20,20.36,271992,0
+ASLE.US,D,20220826,000000,20.26,20.395,19.55,19.71,157551,0
+ASLE.US,D,20220829,000000,19.53,19.72,19.25,19.61,128783,0
+ASLE.US,D,20220830,000000,19.61,19.78,19.41,19.7,125528,0
+ASLE.US,D,20220831,000000,19.6,19.875,19.1,19.28,164179,0
+ASLE.US,D,20220901,000000,19.75,20.4055,19.71,19.98,255355,0
+ASLE.US,D,20220902,000000,20.23,21.32,19.4,21.13,597378,0
+ASLE.US,D,20220906,000000,21.47,21.5728,20.6813,21.36,581472,0
+ASLE.US,D,20220907,000000,21.29,21.59,20.85,21.39,196487,0
+ASLE.US,D,20220908,000000,21.4,21.64,21.06,21.52,238422,0
+ASLE.US,D,20220909,000000,21.73,21.76,20.98,21.16,174504,0
+ASLE.US,D,20220912,000000,21.2,21.26,20.91,21.18,123316,0
+ASLE.US,D,20220913,000000,20.75,21.045,20.29,20.43,158703,0
+ASLE.US,D,20220914,000000,20.53,20.83,20.29,20.61,131165,0
+ASLE.US,D,20220915,000000,20.56,21.03,20.4185,20.89,157716,0
+ASLE.US,D,20220916,000000,20.6,20.6,19.73,19.96,241512,0
+ASLE.US,D,20220919,000000,19.74,20.32,19.6332,20.28,143267,0
+ASLE.US,D,20220920,000000,20.26,20.26,19.72,20,135530,0
+ASLE.US,D,20220921,000000,20.01,20.32,19.9,19.99,134348,0
+ASLE.US,D,20220922,000000,19.95,19.95,18.64,18.73,210653,0
+ASLE.US,D,20220923,000000,18.23,18.5,17.81,18.37,202783,0
+ASLE.US,D,20220926,000000,18.36,19.0674,18.1259,18.3,112871,0
+ASLE.US,D,20220927,000000,18.48,18.93,18.22,18.45,115732,0
+ASLE.US,D,20220928,000000,18.67,18.97,18.2301,18.85,89245,0
+ASLE.US,D,20220929,000000,18.58,18.6,18.22,18.37,81607,0
+ASLE.US,D,20220930,000000,18.32,18.93,18.0894,18.54,280906,0
+ASLE.US,D,20221003,000000,18.66,19.395,18.49,19.35,138460,0
+ASLE.US,D,20221004,000000,19.69,20.02,19.39,19.77,148737,0
+ASLE.US,D,20221005,000000,19.69,19.8,19.08,19.11,89547,0
+ASLE.US,D,20221006,000000,18.99,19.48,18.95,19.08,61885,0
+ASLE.US,D,20221007,000000,18.9,19.04,18.57,18.7,93508,0
+ASLE.US,D,20221010,000000,18.67,18.9899,18.46,18.59,105716,0
+ASLE.US,D,20221011,000000,18.57,18.57,18.15,18.33,123732,0
+ASLE.US,D,20221012,000000,18.39,18.75,18.02,18.39,165086,0
+ASLE.US,D,20221013,000000,18.14,19.14,18.11,19.04,107106,0
+ASLE.US,D,20221014,000000,19.17,19.23,18.3,18.46,88086,0
+ASLE.US,D,20221017,000000,18.78,19.1882,18.64,18.99,82780,0
+ASLE.US,D,20221018,000000,19.39,19.8578,19.15,19.23,70952,0
+ASLE.US,D,20221019,000000,19.09,19.36,18.82,19.33,80047,0
+ASLE.US,D,20221020,000000,19.4,19.88,19.325,19.8,83683,0
+ASLE.US,D,20221021,000000,19.9,20.49,19.66,20.44,115744,0
+ASLE.US,D,20221024,000000,20.59,20.81,20.35,20.54,115583,0
+ASLE.US,D,20221025,000000,20.72,20.8264,20.3599,20.44,117526,0
+ASLE.US,D,20221026,000000,20.51,20.51,20.025,20.15,118025,0
+ASLE.US,D,20221027,000000,20.39,20.63,20.09,20.54,125232,0
+ASLE.US,D,20221028,000000,20.76,21.32,20.37,20.78,104652,0
+ASLE.US,D,20221031,000000,20.84,21.37,20.46,21.2,109946,0
+ASLE.US,D,20221101,000000,21.2,21.2,20.13,20.35,114543,0
+ASLE.US,D,20221102,000000,20.45,20.45,19.33,19.39,116101,0
+ASLE.US,D,20221103,000000,19.26,19.35,18.77,18.85,97993,0
+ASLE.US,D,20221104,000000,19,19.095,18.52,18.95,97411,0
+ASLE.US,D,20221107,000000,18.96,19.0699,18.46,18.5,191882,0
+ASLE.US,D,20221108,000000,18.73,19.1325,18.45,19,259961,0
+ASLE.US,D,20221109,000000,17.79,17.895,15.53,17.15,617900,0
+ASLE.US,D,20221110,000000,17.64,17.91,17.2,17.77,246354,0
+ASLE.US,D,20221111,000000,17.52,18.61,17.46,17.62,248208,0
+ASLE.US,D,20221114,000000,17.79,18.67,16.99,17,271869,0
+ASLE.US,D,20221115,000000,17.27,18.03,16.94,17.75,205460,0
+ASLE.US,D,20221116,000000,15.3,15.9,15.15,15.49,3018219,0
+ASLE.US,D,20221117,000000,15.45,16.03,15.35,15.96,965883,0
+ASLE.US,D,20221118,000000,16.15,16.2499,15.64,15.79,314269,0
+ASLE.US,D,20221121,000000,15.58,16.2,15.53,16.05,343489,0
+ASLE.US,D,20221122,000000,16.04,16.24,15.92,16.03,207670,0
+ASLE.US,D,20221123,000000,15.97,16.12,15.585,15.72,173974,0
+ASLE.US,D,20221125,000000,15.76,16.13,15.76,15.81,90873,0
+ASLE.US,D,20221128,000000,15.61,15.865,15.3,15.54,227902,0
+ASLE.US,D,20221129,000000,15.53,15.5501,15.095,15.2,229563,0
+ASLE.US,D,20221130,000000,15.79,16,15.4,15.85,480574,0
+ASLE.US,D,20221201,000000,15.97,16,15.57,15.77,155256,0
+ASLE.US,D,20221202,000000,15.75,16.31,15.6,16.12,324126,0
+ASLE.US,D,20221205,000000,16.08,16.14,15.59,15.74,133013,0
+ASLE.US,D,20221206,000000,15.8,15.955,15.6636,15.8,247677,0
+ASLE.US,D,20221207,000000,15.73,15.995,15.65,15.69,178323,0
+ASLE.US,D,20221208,000000,15.77,15.88,15.68,15.72,126653,0
+ASLE.US,D,20221209,000000,15.67,15.735,15.31,15.41,101142,0
+ASLE.US,D,20221212,000000,15.47,15.47,15.1,15.24,118948,0
+ASLE.US,D,20221213,000000,15.63,15.7,15.105,15.11,219885,0
+ASLE.US,D,20221214,000000,15.47,15.73,15.26,15.41,309247,0
+ASLE.US,D,20221215,000000,15.31,15.36,14.9,14.99,229861,0
+ASLE.US,D,20221216,000000,14.94,15.09,14.68,14.84,787794,0
+ASLE.US,D,20221219,000000,14.75,14.8,14.3327,14.63,228162,0
+ASLE.US,D,20221220,000000,14.44,14.75,14.44,14.52,198730,0
+ASLE.US,D,20221221,000000,14.62,15.33,14.43,15.32,302672,0
+ASLE.US,D,20221222,000000,15.26,15.48,15.035,15.41,344050,0
+ASLE.US,D,20221223,000000,15.36,15.59,15.24,15.38,153113,0
+ASLE.US,D,20221227,000000,15.43,15.825,15.1,15.67,116560,0
+ASLE.US,D,20221228,000000,15.69,15.94,15.45,15.76,187158,0
+ASLE.US,D,20221229,000000,15.88,16.07,15.77,16.04,194009,0
+ASLE.US,D,20221230,000000,16,16.24,15.77,16.22,232025,0
+ASLE.US,D,20230103,000000,16.26,16.63,15.95,16.06,229728,0
+ASLE.US,D,20230104,000000,16.13,16.3,15.9202,16.23,244101,0
+ASLE.US,D,20230105,000000,16.21,16.39,16.18,16.22,200783,0
+ASLE.US,D,20230106,000000,16.3,16.62,16.14,16.21,167340,0
+ASLE.US,D,20230109,000000,16.5,16.98,16.5,16.57,205743,0
+ASLE.US,D,20230110,000000,16.58,17.075,16.41,16.96,179087,0
+ASLE.US,D,20230111,000000,17.08,17.19,16.74,16.86,108384,0
+ASLE.US,D,20230112,000000,16.89,17.23,16.71,17.19,218870,0
+ASLE.US,D,20230113,000000,17.06,17.3354,16.755,17.23,175666,0
+ASLE.US,D,20230117,000000,17.16,17.58,17.16,17.5,148866,0
+ASLE.US,D,20230118,000000,17.51,17.91,17.25,17.27,179422,0
+ASLE.US,D,20230119,000000,17.14,17.48,17.14,17.32,149973,0
+ASLE.US,D,20230120,000000,17.47,17.47,16.98,17.19,196196,0
+ASLE.US,D,20230123,000000,17.18,17.23,16.78,17.11,175555,0
+ASLE.US,D,20230124,000000,17,17.55,16.96,17.5,145900,0
+ASLE.US,D,20230125,000000,17.36,17.82,17.36,17.6,102788,0
+ASLE.US,D,20230126,000000,17.59,18,17.59,18,184533,0
+ASLE.US,D,20230127,000000,17.91,18.16,17.71,18.055,313693,0
+ASLE.US,D,20230130,000000,17.91,18.44,17.5605,18.41,155384,0
+ASLE.US,D,20230131,000000,18.45,18.69,18.27,18.61,268844,0
+ASLE.US,D,20230201,000000,18.51,19.09,18.46,18.93,203860,0
+ASLE.US,D,20230202,000000,18.95,19.26,18.78,19.11,286296,0
+ASLE.US,D,20230203,000000,19.11,19.38,18.965,19.08,188521,0
+ASLE.US,D,20230206,000000,18.93,19.12,18.57,18.85,183180,0
+ASLE.US,D,20230207,000000,18.75,19.23,18.615,19.2,153560,0
+ASLE.US,D,20230208,000000,19.02,19.1697,18.81,19.07,225110,0
+ASLE.US,D,20230209,000000,19.18,19.295,18.55,18.65,181240,0
+ASLE.US,D,20230210,000000,18.57,18.72,18.24,18.68,169771,0
+ASLE.US,D,20230213,000000,18.7,19.11,18.64,19.02,247829,0
+ASLE.US,D,20230214,000000,18.91,19.55,18.85,19.2,231662,0
+ASLE.US,D,20230215,000000,19.09,19.39,19.045,19.32,140778,0
+ASLE.US,D,20230216,000000,19.16,19.49,19.01,19.3,222376,0
+ASLE.US,D,20230217,000000,19.36,19.6,19.25,19.41,177182,0
+ASLE.US,D,20230221,000000,19.2,19.255,18.83,19.16,170923,0
+ASLE.US,D,20230222,000000,19.21,19.53,19.09,19.41,188352,0
+ASLE.US,D,20230223,000000,19.5,19.7,19.15,19.4,172361,0
+ASLE.US,D,20230224,000000,19.15,19.52,19.15,19.49,236350,0
+ASLE.US,D,20230227,000000,19.56,19.94,19.372,19.87,201236,0
+ASLE.US,D,20230228,000000,19.87,19.95,19.47,19.86,225959,0
+ASLE.US,D,20230301,000000,19.85,20.11,19.695,20.01,177192,0
+ASLE.US,D,20230302,000000,19.97,20.38,19.93,20.29,296194,0
+ASLE.US,D,20230303,000000,20.32,20.75,20.19,20.72,205845,0
+ASLE.US,D,20230306,000000,20.81,20.81,20.095,20.29,508228,0
+ASLE.US,D,20230307,000000,17.5,18.54,16.58,17.59,1314558,0
+ASLE.US,D,20230308,000000,17.24,17.68,17.04,17.21,498537,0
+ASLE.US,D,20230309,000000,17.2,17.47,17.01,17.12,335669,0
+ASLE.US,D,20230310,000000,17.11,17.12,16.37,16.64,278628,0
+ASLE.US,D,20230313,000000,16.35,16.6,15.785,15.86,255887,0
+ASLE.US,D,20230314,000000,16.3,16.32,15.79,15.85,187801,0
+ASLE.US,D,20230315,000000,15.72,15.78,15,15.67,286007,0
+ASLE.US,D,20230316,000000,15.5,16.25,15.37,16.05,216162,0
+ASLE.US,D,20230317,000000,15.89,15.98,15.51,15.64,656217,0
+ASLE.US,D,20230320,000000,15.79,15.85,15.59,15.79,181914,0
+ASLE.US,D,20230321,000000,16.05,16.2117,15.91,16.1,177189,0
+ASLE.US,D,20230322,000000,16.09,16.22,15.89,15.89,140382,0
+ASLE.US,D,20230323,000000,15.96,16.18,15.85,16.06,179972,0
+ASLE.US,D,20230324,000000,15.86,16.21,15.67,16.2,152755,0
+ASLE.US,D,20230327,000000,16.37,16.73,16.2,16.55,152518,0
+ASLE.US,D,20230328,000000,16.48,16.82,16.415,16.75,175826,0
+ASLE.US,D,20230329,000000,16.86,16.995,16.635,16.9,148980,0
+ASLE.US,D,20230330,000000,17.07,17.21,17.0061,17.09,102104,0
+ASLE.US,D,20230331,000000,17.16,17.28,16.42,17.22,352034,0
+ASLE.US,D,20230403,000000,17.22,17.35,16.97,17.11,85591,0
+ASLE.US,D,20230404,000000,17.21,17.23,16.76,16.9,104115,0
+ASLE.US,D,20230405,000000,16.9,16.91,16.55,16.75,139455,0
+ASLE.US,D,20230406,000000,16.83,17.01,16.65,16.98,107936,0
+ASLE.US,D,20230410,000000,16.91,17.63,16.7301,17.62,193995,0
+ASLE.US,D,20230411,000000,17.75,17.87,17.35,17.53,209339,0
+ASLE.US,D,20230412,000000,17.74,17.81,17.43,17.65,145215,0
+ASLE.US,D,20230413,000000,17.71,17.84,17.53,17.82,78899,0
+ASLE.US,D,20230414,000000,17.84,17.89,17.37,17.39,129006,0
+ASLE.US,D,20230417,000000,17.4,17.67,17.3201,17.51,132332,0
+ASLE.US,D,20230418,000000,17.61,17.92,17.41,17.73,141591,0
+ASLE.US,D,20230419,000000,17.69,17.8,17.48,17.57,118645,0
+ASLE.US,D,20230420,000000,17.47,17.605,17.37,17.52,116178,0
+ASLE.US,D,20230421,000000,17.51,17.65,17.42,17.53,114798,0
+ASLE.US,D,20230424,000000,17.45,17.84,17.45,17.6,128471,0
+ASLE.US,D,20230425,000000,17.45,17.53,16.69,16.74,101060,0
+ASLE.US,D,20230426,000000,16.62,16.97,15.93,16.42,132748,0
+ASLE.US,D,20230427,000000,16.44,16.51,16.245,16.38,113119,0
+ASLE.US,D,20230428,000000,16.34,16.53,16.18,16.18,87660,0
+ASLE.US,D,20230501,000000,16.18,17.05,16.18,16.82,165378,0
+ASLE.US,D,20230502,000000,16.72,16.79,16.31,16.45,128589,0
+ASLE.US,D,20230503,000000,16.58,16.71,16.48,16.51,137400,0
+ASLE.US,D,20230504,000000,16.38,16.38,15.71,16.17,258212,0
+ASLE.US,D,20230505,000000,16.27,16.381,16,16.25,96198,0
+ASLE.US,D,20230508,000000,16.38,16.4,15.95,16.26,106836,0
+ASLE.US,D,20230509,000000,16.22,16.71,16.083,16.61,117690,0
+ASLE.US,D,20230510,000000,15.26,15.6419,14.91,15.61,526650,0
+ASLE.US,D,20230511,000000,15.54,15.86,15.315,15.47,370074,0
+ASLE.US,D,20230512,000000,15.47,15.69,15.3873,15.54,203786,0
+ASLE.US,D,20230515,000000,15.54,16.01,15.54,15.79,115626,0
+ASLE.US,D,20230516,000000,15.65,15.72,15.5,15.6,113449,0
+ASLE.US,D,20230517,000000,15.75,15.94,15.53,15.9,145792,0
+ASLE.US,D,20230518,000000,16.02,16.2885,15.851,16.14,122513,0
+ASLE.US,D,20230519,000000,16.32,16.32,16.12,16.24,121091,0
+ASLE.US,D,20230522,000000,16.32,16.67,16.32,16.6,135000,0
+ASLE.US,D,20230523,000000,16.59,16.98,16.53,16.85,164673,0
+ASLE.US,D,20230524,000000,16.81,16.81,16.4,16.59,164036,0
+ASLE.US,D,20230525,000000,16.53,16.53,16.28,16.4,96254,0
+ASLE.US,D,20230526,000000,16.41,16.95,16.3,16.82,114708,0
+ASLE.US,D,20230530,000000,16.88,16.9147,16.56,16.73,123386,0
+ASLE.US,D,20230531,000000,15.15,15.35,14.75,15.02,2559083,0
+ASLE.US,D,20230601,000000,14.86,15.22,14.5725,14.91,641350,0
+ASLE.US,D,20230602,000000,15.15,15.26,14.97,15.13,664877,0
+ASLE.US,D,20230605,000000,15.09,15.09,14.41,14.45,462139,0
+ASLE.US,D,20230606,000000,14.41,15.16,14.37,14.99,550926,0
+ASLE.US,D,20230607,000000,14.99,15.4,14.91,15.06,389538,0
+ASLE.US,D,20230608,000000,15.11,15.21,14.91,15.05,282415,0
+ASLE.US,D,20230609,000000,15.09,15.09,14.69,14.88,274743,0
+ASLE.US,D,20230612,000000,14.91,15.07,14.82,14.93,315230,0
+ASLE.US,D,20230613,000000,14.97,15.15,14.85,14.86,525167,0
+ASLE.US,D,20230614,000000,14.83,14.9497,14.49,14.56,723373,0
+ASLE.US,D,20230615,000000,14.54,14.94,14.5,14.86,400578,0
+ASLE.US,D,20230616,000000,14.97,15.08,14.84,14.99,610463,0
+ASLE.US,D,20230620,000000,14.91,15.14,14.7,15,893138,0
+ASLE.US,D,20230621,000000,14.99,15.17,14.82,15.02,846956,0
+ASLE.US,D,20230622,000000,15,15.36,14.96,15.26,429641,0
+ASLE.US,D,20230623,000000,15.11,15.25,14.7942,15.08,599907,0
+ASLE.US,D,20230626,000000,15.15,15.21,14.73,14.74,511453,0
+ASLE.US,D,20230627,000000,14.74,14.87,14.54,14.78,418924,0
+ASLE.US,D,20230628,000000,14.73,14.825,14.58,14.62,362420,0
+ASLE.US,D,20230629,000000,14.61,14.91,14.58,14.64,360068,0
+ASLE.US,D,20230630,000000,14.78,14.92,14.62,14.7,765626,0
+ASLE.US,D,20230703,000000,14.7,14.9,14.7,14.7,256361,0
+ASLE.US,D,20230705,000000,14.67,14.83,14.48,14.74,785429,0
+ASLE.US,D,20230706,000000,14.55,14.66,13.925,14.13,694407,0
+ASLE.US,D,20230707,000000,14.14,14.26,13.92,13.96,349003,0
+ASLE.US,D,20230710,000000,13.93,14.23,13.93,14.12,363167,0
+ASLE.US,D,20230711,000000,14.15,14.1801,14.07,14.14,267522,0
+ASLE.US,D,20230712,000000,14.29,14.375,14.07,14.29,368073,0
+ASLE.US,D,20230713,000000,14.38,14.937,14.34,14.88,384397,0
+ASLE.US,D,20230714,000000,14.88,14.96,14.71,14.71,356459,0
+ASLE.US,D,20230717,000000,14.67,14.93,14.53,14.88,293694,0
+ASLE.US,D,20230718,000000,14.86,15.23,14.72,15.13,195739,0
+ASLE.US,D,20230719,000000,15.2,15.39,15.1,15.22,399807,0
+ASLE.US,D,20230720,000000,15.28,15.35,14.92,14.99,389114,0
+ASLE.US,D,20230721,000000,15.12,15.12,14.65,14.91,300970,0
+ASLE.US,D,20230724,000000,14.87,15.52,14.7,15.5,1098984,0
+ASLE.US,D,20230725,000000,15.45,15.475,15.055,15.13,532281,0
+ASLE.US,D,20230726,000000,15.09,15.44,15.09,15.13,351392,0
+ASLE.US,D,20230727,000000,15.25,15.37,14.57,14.66,507960,0
+ASLE.US,D,20230728,000000,14.74,15.055,14.64,14.86,497454,0
+ASLE.US,D,20230731,000000,14.87,15.12,14.83,15.01,232855,0
+ASLE.US,D,20230801,000000,14.97,14.99,14.71,14.71,317002,0
+ASLE.US,D,20230802,000000,14.55,14.62,13.805,13.82,667210,0
+ASLE.US,D,20230803,000000,13.86,14.1999,13.73,14.1,346898,0
+ASLE.US,D,20230804,000000,14.16,14.82,14.16,14.43,398952,0
+ASLE.US,D,20230807,000000,14.48,14.59,14.27,14.47,329430,0
+ASLE.US,D,20230808,000000,14.4,14.6,14.2,14.6,560120,0
+ASLE.US,D,20230809,000000,12.01,12.115,10.39,10.93,3240478,0
+ASLE.US,D,20230810,000000,10.93,11.05,10.445,10.73,1101494,0
+ASLE.US,D,20230811,000000,10.64,11.01,10.59,10.98,772915,0
+ASLE.US,D,20230814,000000,10.92,11.27,10.91,11.01,310624,0
+ASLE.US,D,20230815,000000,11.3,11.625,11.21,11.46,526214,0
+ASLE.US,D,20230816,000000,11.42,11.955,11.39,11.45,543166,0
+ASLE.US,D,20230817,000000,11.51,11.935,11.42,11.85,533555,0
+ASLE.US,D,20230818,000000,12.12,12.88,12.12,12.61,691010,0
+ASLE.US,D,20230821,000000,12.62,12.98,12.41,12.64,464596,0
+ASLE.US,D,20230822,000000,14.22,14.53,13.471,13.86,1046464,0
+ASLE.US,D,20230823,000000,13.91,14.36,13.33,14.27,686157,0
+ASLE.US,D,20230824,000000,14.3,14.345,13.77,13.8,416310,0
+ASLE.US,D,20230825,000000,13.8,13.869,13.32,13.62,303894,0
+ASLE.US,D,20230828,000000,13.64,14.32,13.6,14.31,358070,0
+ASLE.US,D,20230829,000000,14.25,14.68,14.24,14.49,322409,0
+ASLE.US,D,20230830,000000,14.39,14.72,14.39,14.68,428428,0
+ASLE.US,D,20230831,000000,14.71,14.9,14.59,14.81,385412,0
+ASLE.US,D,20230901,000000,14.85,14.95,14.58,14.75,388766,0
+ASLE.US,D,20230905,000000,14.66,15.46,14.66,15.41,987583,0
+ASLE.US,D,20230906,000000,15.41,15.72,15.29,15.59,586635,0
+ASLE.US,D,20230907,000000,15.49,15.66,15.1,15.58,684142,0
+ASLE.US,D,20230908,000000,15.55,16.14,15.5,15.86,785913,0
+ASLE.US,D,20230911,000000,16.05,16.62,16.04,16.38,979111,0
+ASLE.US,D,20230912,000000,16.17,16.42,16.02,16.13,620680,0
+ASLE.US,D,20230913,000000,15.97,16.13,15.42,15.64,835005,0
+ASLE.US,D,20230914,000000,15.74,15.98,15.2,15.46,712095,0
+ASLE.US,D,20230915,000000,15.5,15.6,15.19,15.25,3869544,0
+ASLE.US,D,20230918,000000,15.2,15.82,15.05,15.53,396083,0
+ASLE.US,D,20230919,000000,15.53,15.72,15.305,15.34,351828,0
+ASLE.US,D,20230920,000000,15.35,15.62,15.245,15.32,270380,0
+ASLE.US,D,20230921,000000,15.16,15.54,15.1203,15.32,487035,0
+ASLE.US,D,20230922,000000,15.34,15.37,15.08,15.25,357146,0
+ASLE.US,D,20230925,000000,15.13,15.605,14.95,15.58,336993,0
+ASLE.US,D,20230926,000000,15.54,15.69,15.19,15.2,370143,0
+ASLE.US,D,20230927,000000,15.5,15.68,15.26,15.6,238679,0
+ASLE.US,D,20230928,000000,15.61,15.655,15.175,15.3,350908,0
+ASLE.US,D,20230929,000000,15.35,15.37,14.41,14.94,587605,0
+ASLE.US,D,20231002,000000,14.91,14.93,14.38,14.42,530096,0
+ASLE.US,D,20231003,000000,14.56,14.56,14.26,14.34,357869,0
+ASLE.US,D,20231004,000000,14.27,14.45,13.97,14.35,252115,0
+ASLE.US,D,20231005,000000,14.6,14.995,14.46,14.96,327534,0
+ASLE.US,D,20231006,000000,14.87,15,14.775,14.8,198029,0
+ASLE.US,D,20231009,000000,14.82,15.39,14.805,15.38,305287,0
+ASLE.US,D,20231010,000000,15.52,16.07,15.48,16.06,378816,0
+ASLE.US,D,20231011,000000,16.16,16.24,15.73,15.92,277249,0
+ASLE.US,D,20231012,000000,15.94,15.94,15.44,15.56,204291,0
+ASLE.US,D,20231013,000000,15.63,15.77,15.34,15.54,203626,0
+ASLE.US,D,20231016,000000,15.69,15.82,15.54,15.55,244591,0
+ASLE.US,D,20231017,000000,15.48,16.24,15.48,15.94,250779,0
+ASLE.US,D,20231018,000000,15.85,15.99,15.71,15.85,180212,0
+ASLE.US,D,20231019,000000,15.69,15.9,15.31,15.52,266170,0
+ASLE.US,D,20231020,000000,15.55,15.55,14.81,14.83,327088,0
+ASLE.US,D,20231023,000000,14.77,14.945,14.51,14.83,280726,0
+ASLE.US,D,20231024,000000,14.95,15.29,14.88,15.28,209431,0
+ASLE.US,D,20231025,000000,15.25,15.5,15.11,15.44,184443,0
+ASLE.US,D,20231026,000000,15.49,15.97,15.44,15.63,171024,0
+ASLE.US,D,20231027,000000,15.65,15.65,14.77,14.78,334314,0
+ASLE.US,D,20231030,000000,14.95,15.215,14.885,15.2,222085,0
+ASLE.US,D,20231031,000000,15.22,15.46,15.15,15.29,154939,0
+ASLE.US,D,20231101,000000,15.3,15.37,15.03,15.3,218496,0
+ASLE.US,D,20231102,000000,15.5,15.76,15.35,15.75,175150,0
+ASLE.US,D,20231103,000000,16.01,16.35,15.795,16.24,302050,0
+ASLE.US,D,20231106,000000,16.26,16.26,15.13,15.27,331817,0
+ASLE.US,D,20231107,000000,15.22,15.52,15.16,15.44,311690,0
+ASLE.US,D,20231108,000000,15.57,16.21,15.11,15.38,395157,0
+ASLE.US,D,20231109,000000,14.58,14.58,12.97,13.42,1234736,0
+ASLE.US,D,20231110,000000,13.44,14.01,13.181,13.39,566809,0
+ASLE.US,D,20231113,000000,13.37,13.67,13.2,13.52,460058,0
+ASLE.US,D,20231114,000000,13.88,14.46,13.86,14.29,492023,0
+ASLE.US,D,20231115,000000,14.35,14.93,14.22,14.24,565133,0
+ASLE.US,D,20231116,000000,13.91,14.21,13.53,13.84,405538,0
+ASLE.US,D,20231117,000000,13.95,14.45,13.75,13.96,492166,0
+ASLE.US,D,20231120,000000,14,14.165,13.8,14.11,355839,0
+ASLE.US,D,20231121,000000,14.09,14.45,13.8,14.4,313660,0
+ASLE.US,D,20231122,000000,14.55,14.578,14.04,14.46,271938,0
+ASLE.US,D,20231124,000000,14.21,14.63,14.21,14.57,129056,0
+ASLE.US,D,20231127,000000,14.57,14.63,14.19,14.25,330011,0
+ASLE.US,D,20231128,000000,14.33,14.33,13.85,14,312228,0
+ASLE.US,D,20231129,000000,14.1,14.28,13.78,14.01,226748,0
+ASLE.US,D,20231130,000000,14.08,14.875,13.83,13.95,317633,0
+ASLE.US,D,20231201,000000,14.02,14.38,13.75,14.37,267867,0
+ASLE.US,D,20231204,000000,14.34,14.59,14.25,14.51,203904,0
+ASLE.US,D,20231205,000000,14.56,14.56,14.24,14.29,216783,0
+ASLE.US,D,20231206,000000,14.27,14.8,14.19,14.25,266676,0
+ASLE.US,D,20231207,000000,16.48,16.6899,14.92,14.95,1310106,0
+ASLE.US,D,20231208,000000,14.95,15.26,14.71,14.91,357880,0
+ASLE.US,D,20231211,000000,14.82,15.2,14.82,14.92,243680,0
+ASLE.US,D,20231212,000000,14.87,14.98,14.26,14.47,260847,0
+ASLE.US,D,20231213,000000,14.47,14.79,14.25,14.78,317370,0
+ASLE.US,D,20231214,000000,13.767,14,13.362,13.52,1581700,0
+ASLE.US,D,20231215,000000,13.63,13.725,13.3,13.59,1185234,0
+ASLE.US,D,20231218,000000,13.61,13.61,12.85,12.89,553530,0
+ASLE.US,D,20231219,000000,13,13.3,12.8,13.3,522696,0
+ASLE.US,D,20231220,000000,13.19,13.25,12.6,12.62,888642,0
+ASLE.US,D,20231221,000000,12.75,13.22,12.61,13.19,520098,0
+ASLE.US,D,20231222,000000,13.22,13.43,12.94,13.05,402896,0
+ASLE.US,D,20231226,000000,13.04,13.16,12.89,13.08,540362,0
+ASLE.US,D,20231227,000000,13.13,13.24,12.75,12.76,347655,0
+ASLE.US,D,20231228,000000,12.75,12.92,12.68,12.85,367789,0
+ASLE.US,D,20231229,000000,12.82,12.88,12.64,12.695,662759,0
+ASLE.US,D,20240102,000000,12.67,12.9,12.38,12.47,940387,0
+ASLE.US,D,20240103,000000,12.22,12.35,11.85,11.87,755405,0
+ASLE.US,D,20240104,000000,11.95,12.03,11.69,11.7,319801,0
+ASLE.US,D,20240105,000000,11.64,11.81,11.42,11.54,379614,0
+ASLE.US,D,20240108,000000,11.1,11.64,10.95,11.52,500907,0
+ASLE.US,D,20240109,000000,11.5,11.53,11.0021,11.07,634880,0
+ASLE.US,D,20240110,000000,11.04,11.11,10.7,10.83,549514,0
+ASLE.US,D,20240111,000000,10.96,11.48,10.7,11.36,673791,0
+ASLE.US,D,20240112,000000,11.38,11.54,11.02,11.11,301277,0
+ASLE.US,D,20240116,000000,11.02,11.03,10.5,10.52,599063,0
+ASLE.US,D,20240117,000000,10.5,10.5,9.94,10,910257,0
+ASLE.US,D,20240118,000000,10.13,10.25,9.83,10.23,499705,0
+ASLE.US,D,20240119,000000,10.27,10.37,10.08,10.35,295161,0
+ASLE.US,D,20240122,000000,10.37,10.81,10.33,10.64,467922,0
+ASLE.US,D,20240123,000000,10.75,10.85,10.275,10.3,237150,0
+ASLE.US,D,20240124,000000,10.4,10.46,9.62,9.69,471514,0
+ASLE.US,D,20240125,000000,9.82,9.9,9.48,9.87,288084,0
+ASLE.US,D,20240126,000000,9.96,10.09,9.8761,10.03,271673,0
+ASLE.US,D,20240129,000000,10.05,10.15,9.83,10.13,339307,0
+ASLE.US,D,20240130,000000,10.07,10.09,9.75,9.76,270844,0
+ASLE.US,D,20240131,000000,9.75,9.75,9.29,9.3,405491,0
+ASLE.US,D,20240201,000000,9.34,9.51,9.17,9.17,529588,0
+ASLE.US,D,20240202,000000,9,9.08,8.62,8.86,1429554,0
+ASLE.US,D,20240205,000000,8.8,8.84,8.325,8.58,709425,0
+ASLE.US,D,20240206,000000,8.56,9.18,8.55,9.06,563210,0
+ASLE.US,D,20240207,000000,9.02,9.18,8.73,8.75,777617,0
+ASLE.US,D,20240208,000000,8.74,9.14,8.72,9.02,487453,0
+ASLE.US,D,20240209,000000,9.16,9.5,9.02,9.27,894244,0
+ASLE.US,D,20240212,000000,9.25,9.745,9.25,9.6,1145769,0
+ASLE.US,D,20240213,000000,9.16,9.34,8.98,9.25,564251,0
+ASLE.US,D,20240214,000000,9.4,9.44,9.05,9.3,838213,0
+ASLE.US,D,20240215,000000,9.38,9.65,9.295,9.6,918848,0
+ASLE.US,D,20240216,000000,9.54,9.76,9.43,9.75,517077,0
+ASLE.US,D,20240220,000000,9.61,9.79,9.45,9.48,704403,0
+ASLE.US,D,20240221,000000,9.45,9.49,9.25,9.29,603886,0
+ASLE.US,D,20240222,000000,9.29,9.39,9.14,9.33,397440,0
+ASLE.US,D,20240223,000000,9.33,9.53,9.24,9.26,710104,0
+ASLE.US,D,20240226,000000,9.25,9.34,9.03,9.09,720818,0
+ASLE.US,D,20240227,000000,9,9.24,8.93,9,586527,0
+ASLE.US,D,20240228,000000,8.93,8.95,8.6,8.77,741605,0
+ASLE.US,D,20240229,000000,9,9.0475,8.75,8.84,558714,0
+ASLE.US,D,20240301,000000,8.87,9.05,8.68,9.05,457870,0
+ASLE.US,D,20240304,000000,9.07,9.15,8.59,8.69,468861,0
+ASLE.US,D,20240305,000000,8.63,8.95,8.63,8.83,394404,0
+ASLE.US,D,20240306,000000,8.89,9.18,8.75,9.17,520980,0
+ASLE.US,D,20240307,000000,9.15,9.49,9.14,9.4,778710,0
+ASLE.US,D,20240308,000000,7.3,8.11,6.73,6.965,3726903,0
+ASLE.US,D,20240311,000000,7.02,7.14,6.725,6.87,1767694,0
+ASLE.US,D,20240312,000000,6.89,7.18,6.59,7.15,1220814,0
+ASLE.US,D,20240313,000000,7.13,7.2399,6.75,6.84,852533,0
+ASLE.US,D,20240314,000000,7.13,7.42,7.05,7.23,778530,0
+ASLE.US,D,20240315,000000,7.23,7.6,7.21,7.53,2562276,0
+ASLE.US,D,20240318,000000,7.6,7.61,7.27,7.32,667337,0
+ASLE.US,D,20240319,000000,7.38,7.53,7.31,7.38,431079,0
+ASLE.US,D,20240320,000000,7.34,7.91,7.32,7.83,465644,0
+ASLE.US,D,20240321,000000,7.83,7.9,7.68,7.73,555133,0
+ASLE.US,D,20240322,000000,7.74,7.74,7.3575,7.38,392699,0
+ASLE.US,D,20240325,000000,7.39,7.56,7.38,7.56,247700,0
+ASLE.US,D,20240326,000000,7.59,7.62,7.395,7.49,337496,0
+ASLE.US,D,20240327,000000,7.55,7.62,7.49,7.57,208843,0
+ASLE.US,D,20240328,000000,7.55,7.64,7.05,7.18,1245337,0
+ASLE.US,D,20240401,000000,7.2,7.44,7.17,7.36,547218,0
+ASLE.US,D,20240402,000000,7.25,7.35,7.19,7.27,266906,0
+ASLE.US,D,20240403,000000,7.2,7.26,7.18,7.25,236813,0
+ASLE.US,D,20240404,000000,7.35,7.38,7.16,7.18,274635,0
+ASLE.US,D,20240405,000000,7.18,7.2,6.97,7.06,335931,0
+ASLE.US,D,20240408,000000,7.1,7.22,7.04,7.1,300248,0
+ASLE.US,D,20240409,000000,7.16,7.21,6.92,6.99,221259,0
+ASLE.US,D,20240410,000000,6.81,6.87,6.6,6.82,498192,0
+ASLE.US,D,20240411,000000,6.82,6.88,6.73,6.87,251165,0
+ASLE.US,D,20240412,000000,6.85,6.96,6.8,6.93,440777,0
+ASLE.US,D,20240415,000000,6.9,6.99,6.77,6.8,678088,0
+ASLE.US,D,20240416,000000,6.71,7.03,6.68,6.91,329309,0
+ASLE.US,D,20240417,000000,6.9,7.25,6.77,6.77,331587,0
+ASLE.US,D,20240418,000000,6.91,7.01,6.725,6.75,255843,0
+ASLE.US,D,20240419,000000,6.7,6.83,6.625,6.67,198265,0
+ASLE.US,D,20240422,000000,6.69,6.74,6.57,6.7,230749,0
+ASLE.US,D,20240423,000000,6.68,6.78,6.43,6.43,303710,0
+ASLE.US,D,20240424,000000,6.45,6.51,6.37,6.44,272680,0
+ASLE.US,D,20240425,000000,6.39,6.6,6.26,6.58,265494,0
+ASLE.US,D,20240426,000000,6.66,7.03,6.6,6.94,276445,0
+ASLE.US,D,20240429,000000,6.95,7.1,6.89,7.09,330488,0
+ASLE.US,D,20240430,000000,7.05,7.35,6.96,7.13,442790,0
+ASLE.US,D,20240501,000000,7.11,7.23,7.02,7.1,206746,0
+ASLE.US,D,20240502,000000,7.18,7.4,7.14,7.28,278419,0
+ASLE.US,D,20240503,000000,7.4,7.5,7.31,7.46,221646,0
+ASLE.US,D,20240506,000000,7.52,7.5999,7.44,7.5,213354,0
+ASLE.US,D,20240507,000000,7.47,7.59,7.455,7.5,243247,0
+ASLE.US,D,20240508,000000,7.41,7.7206,7.35,7.55,474963,0
+ASLE.US,D,20240509,000000,8.74,9.4,8.04,8.25,1186169,0
+ASLE.US,D,20240510,000000,8.25,8.26,7.8,7.96,580352,0
+ASLE.US,D,20240513,000000,7.97,8.07,7.82,7.85,404556,0
+ASLE.US,D,20240514,000000,8,8.28,7.95,7.97,324464,0
+ASLE.US,D,20240515,000000,8.08,8.08,7.7,7.71,295460,0
+ASLE.US,D,20240516,000000,7.85,7.9,7.67,7.77,308368,0
+ASLE.US,D,20240517,000000,7.78,7.78,7.62,7.74,218984,0
+ASLE.US,D,20240520,000000,7.72,7.76,7.695,7.71,248415,0
+ASLE.US,D,20240521,000000,7.69,7.76,7.53,7.65,325492,0
+ASLE.US,D,20240522,000000,7.73,7.86,7.64,7.79,384760,0
+ASLE.US,D,20240523,000000,7.78,7.84,7.58,7.62,290344,0
+ASLE.US,D,20240524,000000,7.67,7.67,7.48,7.51,149226,0
+ASLE.US,D,20240528,000000,7.6,7.79,7.5725,7.77,202763,0
+ASLE.US,D,20240529,000000,7.63,7.695,7.365,7.43,377499,0
+ASLE.US,D,20240530,000000,7.49,7.68,7.48,7.58,325380,0
+ASLE.US,D,20240531,000000,7.61,7.68,7.44,7.57,997955,0
+ASLE.US,D,20240603,000000,7.6,7.62,7.35,7.43,372266,0
+ASLE.US,D,20240604,000000,7.38,7.505,7.34,7.37,334296,0
+ASLE.US,D,20240605,000000,7.37,7.41,7.28,7.375,201625,0
+ASLE.US,D,20240606,000000,7.32,7.35,7.1,7.12,163398,0
+ASLE.US,D,20240607,000000,7.07,7.21,7.005,7.02,343909,0
+ASLE.US,D,20240610,000000,6.97,7.01,6.85,6.95,275773,0
+ASLE.US,D,20240611,000000,6.9,6.94,6.73,6.83,235271,0
+ASLE.US,D,20240612,000000,6.99,7.04,6.77,6.8,255338,0
+ASLE.US,D,20240613,000000,6.81,7,6.72,6.98,282767,0
+ASLE.US,D,20240614,000000,6.92,6.92,6.585,6.64,495977,0
+ASLE.US,D,20240617,000000,6.56,6.76,6.51,6.73,169931,0
+ASLE.US,D,20240618,000000,6.7,6.78,6.59,6.6,161943,0
+ASLE.US,D,20240620,000000,6.64,6.82,6.62,6.72,180344,0
+ASLE.US,D,20240621,000000,6.73,6.93,6.7,6.86,409789,0
+ASLE.US,D,20240624,000000,6.87,7.0375,6.6,6.6,158381,0
+ASLE.US,D,20240625,000000,6.6,6.64,6.5,6.55,193979,0
+ASLE.US,D,20240626,000000,6.49,6.62,6.4201,6.52,203020,0
+ASLE.US,D,20240627,000000,6.54,6.78,6.49,6.72,190562,0
+ASLE.US,D,20240628,000000,6.8,7.05,6.74,6.92,793333,0
+ASLE.US,D,20240701,000000,6.92,6.96,6.36,6.51,297342,0
+ASLE.US,D,20240702,000000,6.52,6.64,6.47,6.53,505487,0
+ASLE.US,D,20240703,000000,6.56,6.68,6.5,6.66,231897,0
+ASLE.US,D,20240705,000000,6.66,6.66,6.36,6.39,182246,0
+ASLE.US,D,20240708,000000,6.44,6.53,6.4,6.48,293005,0
+ASLE.US,D,20240709,000000,6.47,6.47,6.31,6.41,337950,0
+ASLE.US,D,20240710,000000,6.43,6.4599,6.34,6.42,208822,0
+ASLE.US,D,20240711,000000,6.5,6.89,6.46,6.68,298145,0
+ASLE.US,D,20240712,000000,6.79,6.8,6.56,6.6,232274,0
+ASLE.US,D,20240715,000000,6.64,6.84,6.5681,6.69,490751,0
+ASLE.US,D,20240716,000000,6.75,7.22,6.75,7.16,315355,0
+ASLE.US,D,20240717,000000,7.09,7.3,6.96,7.07,319941,0
+ASLE.US,D,20240718,000000,7.04,7.29,7.04,7.18,391086,0
+ASLE.US,D,20240719,000000,7.19,7.19,6.97,7.1,229254,0
+ASLE.US,D,20240722,000000,7.11,7.28,7.09,7.23,213665,0
+ASLE.US,D,20240723,000000,7.21,7.53,7.17,7.48,190783,0
+ASLE.US,D,20240724,000000,7.4,7.62,7.17,7.18,269904,0
+ASLE.US,D,20240725,000000,7.19,7.42,7.11,7.27,192831,0
+ASLE.US,D,20240726,000000,7.43,7.43,7.27,7.35,203470,0
+ASLE.US,D,20240729,000000,7.36,7.36,6.78,6.78,514609,0
+ASLE.US,D,20240730,000000,6.85,6.94,6.66,6.78,213926,0
+ASLE.US,D,20240731,000000,6.8,6.92,6.6485,6.74,311621,0
+ASLE.US,D,20240801,000000,6.75,6.835,6.3,6.59,341261,0
+ASLE.US,D,20240802,000000,6.34,6.485,6.01,6.09,395128,0
+ASLE.US,D,20240805,000000,5.73,5.93,5.55,5.86,481213,0
+ASLE.US,D,20240806,000000,5.86,5.86,5.62,5.77,299132,0
+ASLE.US,D,20240807,000000,5.83,5.92,5.5475,5.56,347565,0
+ASLE.US,D,20240808,000000,5.3,5.49,4.88,5.21,936443,0
+ASLE.US,D,20240809,000000,5.2,5.42,5.02,5.16,525412,0
+ASLE.US,D,20240812,000000,5.22,5.37,5.04,5.05,362579,0
+ASLE.US,D,20240813,000000,5.11,5.26,5.045,5.1,492910,0
+ASLE.US,D,20240814,000000,5.09,5.09,4.9802,5,344859,0
+ASLE.US,D,20240815,000000,5.1,5.2,5.04,5.05,321111,0
+ASLE.US,D,20240816,000000,5.06,5.36,5.06,5.27,495500,0
+ASLE.US,D,20240819,000000,5.21,5.2881,5.11,5.23,477337,0
+ASLE.US,D,20240820,000000,5.22,5.22,4.95,5.12,409907,0
+ASLE.US,D,20240821,000000,5.16,5.36,5.115,5.28,334249,0
+ASLE.US,D,20240822,000000,5.27,5.27,5.05,5.08,147913,0
+ASLE.US,D,20240823,000000,5.14,5.32,5.12,5.19,334621,0
+ASLE.US,D,20240826,000000,5.19,5.19,5.01,5.07,387058,0
+ASLE.US,D,20240827,000000,5.06,5.06,4.98,5.01,156186,0
+ASLE.US,D,20240828,000000,4.98,5.02,4.9,5.01,168746,0
+ASLE.US,D,20240829,000000,5.06,5.24,4.985,5.15,187076,0
+ASLE.US,D,20240830,000000,5.15,5.195,5.055,5.09,186746,0
+ASLE.US,D,20240903,000000,5.06,5.06,4.77,4.79,294939,0
+ASLE.US,D,20240904,000000,4.76,4.9,4.735,4.74,258359,0
+ASLE.US,D,20240905,000000,4.75,5.18,4.7,5.13,618423,0
+ASLE.US,D,20240906,000000,5.13,5.13,4.8501,4.91,253416,0
+ASLE.US,D,20240909,000000,4.92,5.27,4.92,5.13,340544,0
+ASLE.US,D,20240910,000000,5.12,5.165,4.99,5.15,196659,0
+ASLE.US,D,20240911,000000,5.12,5.14,4.97,5.11,189088,0
+ASLE.US,D,20240912,000000,5.16,5.2,5.03,5.13,148669,0
+ASLE.US,D,20240913,000000,5.19,5.4,5.13,5.19,288125,0
+ASLE.US,D,20240916,000000,5.19,5.3,5.03,5.16,177943,0
+ASLE.US,D,20240917,000000,5.2,5.425,5.11,5.13,326566,0
+ASLE.US,D,20240918,000000,5.17,5.21,5.04,5.07,260748,0
+ASLE.US,D,20240919,000000,5.44,5.54,5.3,5.47,415160,0
+ASLE.US,D,20240920,000000,5.37,5.43,5.3,5.32,421870,0
+ASLE.US,D,20240923,000000,5.36,5.36,5.07,5.1,261375,0
+ASLE.US,D,20240924,000000,5.16,5.16,5.03,5.06,271408,0
+ASLE.US,D,20240925,000000,5.05,5.14,4.95,4.99,459068,0
+ASLE.US,D,20240926,000000,5.04,5.22,5.04,5.11,427015,0
+ASLE.US,D,20240927,000000,5.18,5.2,5.015,5.09,242773,0
+ASLE.US,D,20240930,000000,5.07,5.09,4.97,5.05,224157,0
+ASLE.US,D,20241001,000000,5.03,5.22,4.98,5.06,405755,0
+ASLE.US,D,20241002,000000,5.08,5.12,5,5.06,271449,0
+ASLE.US,D,20241003,000000,5.01,5.035,4.8,4.8,554153,0
+ASLE.US,D,20241004,000000,4.89,4.92,4.74,4.75,497812,0
+ASLE.US,D,20241007,000000,4.75,4.825,4.66,4.78,808051,0
+ASLE.US,D,20241008,000000,4.78,4.9,4.74,4.88,1775416,0
+ASLE.US,D,20241009,000000,4.9,5.03,4.84,4.85,322749,0
+ASLE.US,D,20241010,000000,4.8,4.9,4.53,4.55,617142,0
+ASLE.US,D,20241011,000000,4.55,4.85,4.53,4.85,418601,0
+ASLE.US,D,20241014,000000,4.84,5.01,4.74,4.94,705069,0
+ASLE.US,D,20241015,000000,4.94,4.99,4.81,4.98,770925,0
+ASLE.US,D,20241016,000000,5.05,5.065,4.955,4.98,656867,0
+ASLE.US,D,20241017,000000,5,5.43,4.94,5.31,1090417,0
+ASLE.US,D,20241018,000000,5.31,5.34,5.21,5.33,763055,0
+ASLE.US,D,20241021,000000,5.29,5.36,5.2,5.33,680433,0
+ASLE.US,D,20241022,000000,5.32,5.37,5.25,5.35,694264,0
+ASLE.US,D,20241023,000000,5.34,5.38,5.27,5.33,515016,0
+ASLE.US,D,20241024,000000,5.27,5.41,5.08,5.16,612314,0
+ASLE.US,D,20241025,000000,5.22,5.415,5.19,5.29,451818,0
+ASLE.US,D,20241028,000000,5.35,5.55,5.35,5.53,351425,0
+ASLE.US,D,20241029,000000,5.545,5.585,5.39,5.45,329546,0
+ASLE.US,D,20241030,000000,5.44,5.47,5.33,5.4,511294,0
+ASLE.US,D,20241031,000000,5.39,5.39,5.16,5.27,432040,0
+ASLE.US,D,20241101,000000,5.26,5.41,5.26,5.37,305002,0
+ASLE.US,D,20241104,000000,5.37,5.53,5.312,5.42,400613,0
+ASLE.US,D,20241105,000000,5.41,5.71,5.4,5.71,305253,0
+ASLE.US,D,20241106,000000,5.9,5.99,5.81,5.96,453617,0
+ASLE.US,D,20241107,000000,6.01,6.13,5.82,5.9,354453,0
+ASLE.US,D,20241108,000000,5.4,6.1299,5.34,5.5,576027,0
+ASLE.US,D,20241111,000000,5.58,5.85,5.55,5.68,441898,0
+ASLE.US,D,20241112,000000,5.66,5.76,5.56,5.64,462972,0
+ASLE.US,D,20241113,000000,5.69,5.81,5.575,5.78,274827,0
+ASLE.US,D,20241114,000000,5.79,5.945,5.7,5.91,405252,0
+ASLE.US,D,20241115,000000,5.98,6.08,5.75,6.06,499707,0
+ASLE.US,D,20241118,000000,6.07,6.1,5.81,6.01,557024,0
+ASLE.US,D,20241119,000000,6,6.13,5.995,6.11,513299,0
+ASLE.US,D,20241120,000000,6.13,6.22,6.06,6.19,456544,0
+ASLE.US,D,20241121,000000,6.23,6.45,6.18,6.4,486169,0
+ASLE.US,D,20241122,000000,6.42,6.59,6.35,6.57,651340,0
+ASLE.US,D,20241125,000000,6.65,6.69,6.42,6.44,236314,0
+ASLE.US,D,20241126,000000,6.39,6.49,6.02,6.28,352347,0
+ASLE.US,D,20241127,000000,6.31,6.3944,6.21,6.25,154372,0
+ASLE.US,D,20241129,000000,6.28,6.3841,6.245,6.3,94710,0
+ASLE.US,D,20241202,000000,6.31,6.54,6.18,6.43,391641,0
+ASLE.US,D,20241203,000000,6.43,6.44,6.06,6.1,280136,0
+ASLE.US,D,20241204,000000,6.14,6.31,6.13,6.29,152171,0
+ASLE.US,D,20241205,000000,6.24,6.3,6.09,6.14,124475,0
+ASLE.US,D,20241206,000000,6.18,6.205,6.05,6.2,164227,0
+ASLE.US,D,20241209,000000,6.19,6.3299,5.99,6.04,390467,0
+ASLE.US,D,20241210,000000,6.06,6.385,5.98,6.29,306756,0
+ASLE.US,D,20241211,000000,6.29,6.38,6.15,6.2,214182,0
+ASLE.US,D,20241212,000000,6.14,6.24,6.09,6.14,364133,0
+ASLE.US,D,20241213,000000,6.14,6.21,6.04,6.15,244868,0
+ASLE.US,D,20241216,000000,6.21,6.2771,6.135,6.17,138755,0
+ASLE.US,D,20241217,000000,6.2,6.27,6.09,6.27,205530,0
+ASLE.US,D,20241218,000000,6.27,6.27,6.03,6.1,423033,0
+ASLE.US,D,20241219,000000,6.18,6.195,6.03,6.12,524138,0
+ASLE.US,D,20241220,000000,6.1,6.27,6.03,6.2,417757,0
+ASLE.US,D,20241223,000000,6.2,6.29,6.04,6.13,484142,0
+ASLE.US,D,20241224,000000,6.14,6.38,6.04,6.3,240029,0
+ASLE.US,D,20241226,000000,6.25,6.26,6.11,6.19,232255,0
+ASLE.US,D,20241227,000000,6.18,6.2,5.97,6.13,436033,0
+ASLE.US,D,20241230,000000,6.05,6.2,5.97,6.15,507340,0
+ASLE.US,D,20241231,000000,6.19,6.4,6.16,6.3,306177,0
+ASLE.US,D,20250102,000000,6.35,6.4,6.08,6.16,288197,0
+ASLE.US,D,20250103,000000,6.22,6.29,6.12,6.23,164854,0
+ASLE.US,D,20250106,000000,6.25,6.305,6.105,6.12,197155,0
+ASLE.US,D,20250107,000000,6.13,6.18,6.04,6.09,245641,0
+ASLE.US,D,20250108,000000,6.07,6.13,5.96,6.11,247419,0
+ASLE.US,D,20250110,000000,6.04,6.37,6.04,6.3,352230,0
+ASLE.US,D,20250113,000000,6.28,6.46,6.27,6.4,222864,0
+ASLE.US,D,20250114,000000,6.46,6.46,6.26,6.42,179982,0
+ASLE.US,D,20250115,000000,6.5,6.5386,6.42,6.46,181628,0
+ASLE.US,D,20250116,000000,6.47,6.49,6.41,6.45,142233,0
+ASLE.US,D,20250117,000000,6.49,6.55,6.45,6.55,305996,0
+ASLE.US,D,20250121,000000,6.6,6.76,6.54,6.75,204038,0
+ASLE.US,D,20250122,000000,6.73,6.83,6.63,6.82,243287,0
+ASLE.US,D,20250123,000000,6.84,6.95,6.795,6.88,184606,0
+ASLE.US,D,20250124,000000,6.89,6.91,6.82,6.86,218546,0
+ASLE.US,D,20250127,000000,6.81,6.95,6.76,6.81,463262,0
+ASLE.US,D,20250128,000000,6.81,6.87,6.725,6.83,305704,0
+ASLE.US,D,20250129,000000,6.84,6.86,6.69,6.79,228885,0
+ASLE.US,D,20250130,000000,6.81,6.875,6.655,6.8,188139,0
+ASLE.US,D,20250131,000000,6.77,6.865,6.665,6.77,250589,0
+ASLE.US,D,20250203,000000,6.65,6.79,6.55,6.73,310664,0
+ASLE.US,D,20250204,000000,6.72,6.98,6.72,6.93,159070,0
+ASLE.US,D,20250205,000000,6.93,6.98,6.82,6.87,177526,0
+ASLE.US,D,20250206,000000,6.88,6.88,6.76,6.86,133453,0
+ASLE.US,D,20250207,000000,6.86,6.97,6.73,6.9,174727,0
+ASLE.US,D,20250210,000000,6.94,7.08,6.894,7.01,133057,0
+ASLE.US,D,20250211,000000,6.97,7.08,6.94,7.06,114329,0
+ASLE.US,D,20250212,000000,6.98,7.12,6.9575,7.11,226003,0
+ASLE.US,D,20250213,000000,7.09,7.09,6.82,6.9,277920,0
+ASLE.US,D,20250214,000000,6.9,6.91,6.77,6.83,231725,0
+ASLE.US,D,20250218,000000,6.83,7.005,6.83,6.97,183083,0
+ASLE.US,D,20250219,000000,6.97,7.07,6.93,6.99,355137,0
+ASLE.US,D,20250220,000000,6.96,6.98,6.83,6.88,214679,0
+ASLE.US,D,20250221,000000,6.97,7.21,6.89,6.9,263527,0
+ASLE.US,D,20250224,000000,6.91,6.96,6.81,6.912,287497,0
+ASLE.US,D,20250225,000000,6.9,7.04,6.84,7.01,378193,0
+ASLE.US,D,20250226,000000,7.02,7.185,6.97,7,236135,0
+ASLE.US,D,20250227,000000,7,7.16,7,7.02,157110,0
+ASLE.US,D,20250228,000000,7.01,7.1,6.91,7,306285,0
+ASLE.US,D,20250303,000000,7.02,7.11,6.855,6.87,245708,0
+ASLE.US,D,20250304,000000,6.83,6.92,6.76,6.82,311943,0
+ASLE.US,D,20250305,000000,6.83,7.02,6.7815,6.97,210436,0
+ASLE.US,D,20250306,000000,6.9,7.09,6.765,7.07,454362,0
+ASLE.US,D,20250307,000000,7.45,8.55,7.31,8.24,1798336,0
+ASLE.US,D,20250310,000000,8.1,8.3198,7.78,7.92,605056,0
+ASLE.US,D,20250311,000000,7.92,8.09,7.84,7.96,399579,0
+ASLE.US,D,20250312,000000,8.03,8.265,7.81,8.17,613583,0
+ASLE.US,D,20250313,000000,8.17,8.36,8.05,8.14,514285,0
+ASLE.US,D,20250314,000000,8.1,8.45,8.05,8.39,677381,0
+ASLE.US,D,20250317,000000,8.67,8.76,8.16,8.23,534304,0
+ASLE.US,D,20250318,000000,8.23,8.36,8.1,8.15,1442679,0
+ASLE.US,D,20250319,000000,8.13,8.269,8.07,8.21,1921678,0
+ASLE.US,D,20250320,000000,8.21,8.51,8.13,8.39,1216005,0
+ASLE.US,D,20250321,000000,8.34,8.599,8.15,8.19,2812742,0
+ASLE.US,D,20250324,000000,8.36,8.45,8.2109,8.41,659141,0
+ASLE.US,D,20250325,000000,8.42,8.545,8.36,8.45,757821,0
+ASLE.US,D,20250326,000000,8.48,8.56,8.39,8.4,427228,0
+ASLE.US,D,20250327,000000,8.41,8.48,8.19,8.32,441331,0
+ASLE.US,D,20250328,000000,8.33,8.33,7.76,7.81,504425,0
+ASLE.US,D,20250331,000000,7.75,7.751,7.47,7.49,495637,0
+ASLE.US,D,20250401,000000,7.49,7.7,7.26,7.7,541840,0
+ASLE.US,D,20250402,000000,7.6,7.725,7.555,7.65,423336,0
+ASLE.US,D,20250403,000000,7.46,7.53,7.2901,7.47,492555,0
+ASLE.US,D,20250404,000000,7.25,7.27,6.57,6.79,880061,0
+ASLE.US,D,20250407,000000,6.51,6.94,6.35,6.75,647202,0
+ASLE.US,D,20250408,000000,7,7.25,6.81,7.03,1479015,0
+ASLE.US,D,20250409,000000,7.03,7.43,6.86,7.35,797355,0
+ASLE.US,D,20250410,000000,7.22,7.4375,7.06,7.2,500435,0
+ASLE.US,D,20250411,000000,7.27,7.3898,7.03,7.16,398790,0
+ASLE.US,D,20250414,000000,7.36,7.59,7.25,7.26,366551,0
+ASLE.US,D,20250415,000000,7.25,7.275,7.0002,7.04,469124,0
+ASLE.US,D,20250416,000000,7.02,7.045,6.63,6.76,591811,0
+ASLE.US,D,20250417,000000,6.83,6.85,6.68,6.69,348463,0
+ASLE.US,D,20250421,000000,6.62,6.8,6.26,6.29,489714,0
+ASLE.US,D,20250422,000000,6.33,6.54,6.19,6.36,561798,0
+ASLE.US,D,20250423,000000,6.49,6.62,6.43,6.48,563133,0
+ASLE.US,D,20250424,000000,6.45,6.6,6.38,6.55,404012,0
+ASLE.US,D,20250425,000000,6.51,6.75,6.49,6.75,333933,0
+ASLE.US,D,20250428,000000,6.76,6.94,6.715,6.88,386613,0
+ASLE.US,D,20250429,000000,6.87,7.06,6.795,7.06,336631,0
+ASLE.US,D,20250430,000000,7.01,7.04,6.79,6.97,381725,0
+ASLE.US,D,20250501,000000,7.01,7.09,6.85,6.91,259747,0
+ASLE.US,D,20250502,000000,6.99,7.185,6.86,7.11,375890,0
+ASLE.US,D,20250505,000000,7.05,7.11,6.98,7,236649,0
+ASLE.US,D,20250506,000000,6.95,7.06,6.84,7.04,355683,0
+ASLE.US,D,20250507,000000,7.07,7.18,7.01,7.04,358526,0
+ASLE.US,D,20250508,000000,5.752,6.38,5.75,6.16,1668256,0
+ASLE.US,D,20250509,000000,6.19,6.415,6.025,6.09,646089,0
+ASLE.US,D,20250512,000000,6.19,6.335,6.09,6.11,647745,0
+ASLE.US,D,20250513,000000,6.1,6.17,6.05,6.1,428686,0
+ASLE.US,D,20250514,000000,6.1,6.255,5.99,6.24,465200,0
+ASLE.US,D,20250515,000000,6.24,6.46,6.239,6.32,416697,0
+ASLE.US,D,20250516,000000,6.31,6.3805,6.21,6.27,348321,0
+ASLE.US,D,20250519,000000,6.2,6.26,6.14,6.15,256713,0
+ASLE.US,D,20250520,000000,6.13,6.24,6.015,6.06,473813,0
+ASLE.US,D,20250521,000000,6.01,6.155,5.96,5.97,336737,0
+ASLE.US,D,20250522,000000,5.94,6.03,5.83,5.84,293593,0
+ASLE.US,D,20250523,000000,5.76,5.895,5.76,5.86,269018,0
+ASLE.US,D,20250527,000000,5.89,6.04,5.86,6.03,318622,0
+ASLE.US,D,20250528,000000,6.05,6.1,6.005,6.01,253924,0
+ASLE.US,D,20250529,000000,6.05,6.08,5.95,5.97,180467,0
+ASLE.US,D,20250530,000000,5.94,6.01,5.88,5.89,258349,0
+ASLE.US,D,20250602,000000,5.87,5.98,5.79,5.8,450292,0
+ASLE.US,D,20250603,000000,5.79,6.0226,5.7801,5.98,284318,0
+ASLE.US,D,20250604,000000,5.98,6.09,5.98,6.03,266977,0
+ASLE.US,D,20250605,000000,6.03,6.08,5.81,5.85,328671,0
+ASLE.US,D,20250606,000000,5.89,5.995,5.81,5.83,253193,0
+ASLE.US,D,20250609,000000,5.86,6.04,5.82,5.92,266588,0
+ASLE.US,D,20250610,000000,5.93,5.96,5.86,5.94,238968,0
+ASLE.US,D,20250611,000000,5.94,6.08,5.85,6.07,311619,0
+ASLE.US,D,20250612,000000,6.05,6.115,5.93,6.1,413586,0
+ASLE.US,D,20250613,000000,6.01,6.108,5.78,5.94,529975,0
+ASLE.US,D,20250616,000000,6,6.0192,5.785,5.8,299844,0
+ASLE.US,D,20250617,000000,5.76,5.845,5.71,5.72,241121,0
+ASLE.US,D,20250618,000000,5.72,5.92,5.66,5.87,398445,0
+ASLE.US,D,20250620,000000,5.92,5.945,5.81,5.82,442265,0
+ASLE.US,D,20250623,000000,5.83,5.95,5.825,5.9,256012,0
+ASLE.US,D,20250624,000000,5.94,6.05,5.86,5.94,274302,0
+ASLE.US,D,20250625,000000,5.94,6.06,5.87,5.89,202683,0
+ASLE.US,D,20250626,000000,5.89,6.07,5.87,6.02,209514,0
+ASLE.US,D,20250627,000000,6.05,6.08,6.005,6.08,375528,0
+ASLE.US,D,20250630,000000,6.06,6.09,5.98,6.01,190070,0
+ASLE.US,D,20250701,000000,5.97,6.095,5.97,6.01,189254,0
+ASLE.US,D,20250702,000000,6.01,6.1981,5.95,6.14,312297,0
+ASLE.US,D,20250703,000000,6.14,6.23,6.12,6.2,184945,0
+ASLE.US,D,20250707,000000,6.17,6.25,5.995,6.06,240646,0
+ASLE.US,D,20250708,000000,6.05,6.13,6.04,6.1,221618,0
+ASLE.US,D,20250709,000000,6.12,6.24,6.08,6.1,235797,0
+ASLE.US,D,20250710,000000,6.11,6.17,6.08,6.12,140320,0
+ASLE.US,D,20250711,000000,5.89,5.91,5.57,5.86,435697,0
+ASLE.US,D,20250714,000000,5.82,5.9,5.78,5.86,281682,0
+ASLE.US,D,20250715,000000,5.91,5.91,5.68,5.69,326788,0
+ASLE.US,D,20250716,000000,5.7,5.79,5.67,5.76,314972,0
+ASLE.US,D,20250717,000000,5.78,5.88,5.78,5.84,264115,0
+ASLE.US,D,20250718,000000,5.88,5.88,5.73,5.76,241132,0
+ASLE.US,D,20250721,000000,5.78,5.82,5.735,5.78,228074,0
+ASLE.US,D,20250722,000000,5.77,5.99,5.75,5.98,274734,0
+ASLE.US,D,20250723,000000,6.04,6.23,6.01,6.22,238741,0
+ASLE.US,D,20250724,000000,6.03,6.525,6.03,6.35,301460,0
+ASLE.US,D,20250725,000000,6.37,6.37,6.21,6.3,301173,0
+ASLE.US,D,20250728,000000,6.3,6.37,6.26,6.34,224340,0
+ASLE.US,D,20250729,000000,6.37,6.405,6.26,6.28,261865,0
+ASLE.US,D,20250730,000000,6.31,6.34,6.085,6.12,325649,0
+ASLE.US,D,20250731,000000,6.1,6.155,5.96,6.04,273108,0
+ASLE.US,D,20250801,000000,6.14,6.14,5.77,5.91,343275,0
+ASLE.US,D,20250804,000000,5.93,6.205,5.92,6.13,274911,0
+ASLE.US,D,20250805,000000,6.13,6.18,6,6.11,351759,0
+ASLE.US,D,20250806,000000,6.13,6.28,6.095,6.16,366402,0
+ASLE.US,D,20250807,000000,7.54,7.9425,6.88,7.59,1601619,0
+ASLE.US,D,20250808,000000,7.72,8.5,7.68,8.26,1116935,0
+ASLE.US,D,20250811,000000,8.29,8.555,8.195,8.53,747606,0
+ASLE.US,D,20250812,000000,8.57,8.91,8.52,8.77,814103,0
+ASLE.US,D,20250813,000000,8.79,8.8,8.395,8.78,606646,0
+ASLE.US,D,20250814,000000,8.76,8.795,8.44,8.53,484423,0
+ASLE.US,D,20250815,000000,8.61,8.695,8.462,8.51,466659,0
+ASLE.US,D,20250818,000000,8.53,8.995,8.39,8.83,705502,0
+ASLE.US,D,20250819,000000,8.81,8.99,8.69,8.81,430307,0
+ASLE.US,D,20250820,000000,8.83,8.895,8.63,8.79,751954,0
+ASLE.US,D,20250821,000000,8.78,9.06,8.78,8.85,466099,0
+ASLE.US,D,20250822,000000,8.87,9.08,8.81,8.9,855276,0
+ASLE.US,D,20250825,000000,8.92,9.12,8.8,8.89,495784,0
+ASLE.US,D,20250826,000000,8.87,9.08,8.75,9,513937,0
+ASLE.US,D,20250827,000000,8.99,9.0332,8.74,8.77,432513,0
+ASLE.US,D,20250828,000000,8.84,8.93,8.76,8.88,531596,0
+ASLE.US,D,20250829,000000,8.9,8.9,8.54,8.63,378137,0
+ASLE.US,D,20250902,000000,8.67,8.67,8.31,8.43,432864,0
+ASLE.US,D,20250903,000000,8.47,8.54,8.33,8.46,449571,0
+ASLE.US,D,20250904,000000,8.37,8.665,8.37,8.59,459681,0
+ASLE.US,D,20250905,000000,8.61,8.625,8.45,8.53,369225,0
+ASLE.US,D,20250908,000000,8.55,8.72,8.32,8.41,437067,0
+ASLE.US,D,20250909,000000,8.37,8.37,8.16,8.18,351704,0
+ASLE.US,D,20250910,000000,8.2,8.445,8.2,8.39,461683,0
+ASLE.US,D,20250911,000000,8.42,8.805,8.37,8.79,637432,0
+ASLE.US,D,20250912,000000,8.81,8.81,8.46,8.49,537577,0
+ASLE.US,D,20250915,000000,8.51,8.69,8.44,8.63,403450,0
+ASLE.US,D,20250916,000000,8.75,8.915,8.66,8.82,503579,0
+ASLE.US,D,20250917,000000,8.8,8.8,8.31,8.33,470035,0
+ASLE.US,D,20250918,000000,8.4,8.66,8.3281,8.66,365109,0
+ASLE.US,D,20250919,000000,8.66,8.7,8.3,8.34,604524,0
+ASLE.US,D,20250922,000000,8.3,8.41,8.2,8.38,413389,0
+ASLE.US,D,20250923,000000,8.4,8.5799,8.34,8.37,265709,0
+ASLE.US,D,20250924,000000,8.41,8.454,8.2,8.43,410234,0
+ASLE.US,D,20250925,000000,8.41,8.5,8.217,8.33,310620,0
+ASLE.US,D,20250926,000000,8.36,8.5,8.3301,8.38,237587,0
+ASLE.US,D,20250929,000000,8.4,8.52,8.21,8.24,220797,0
+ASLE.US,D,20250930,000000,8.25,8.355,8.18,8.19,300075,0
+ASLE.US,D,20251001,000000,8.18,8.18,7.97,7.99,386619,0
+ASLE.US,D,20251002,000000,7.98,8.06,7.71,7.79,347806,0
+ASLE.US,D,20251003,000000,7.85,7.96,7.74,7.88,261562,0
+ASLE.US,D,20251006,000000,7.88,8.305,7.8,8.24,635163,0
+ASLE.US,D,20251007,000000,8.24,8.58,8.05,8.12,1418985,0
+ASLE.US,D,20251008,000000,8.26,8.4077,7.8106,7.93,428612,0
+ASLE.US,D,20251009,000000,7.93,7.945,7.61,7.66,430500,0
+ASLE.US,D,20251010,000000,7.63,7.71,7.315,7.4,355352,0
+ASLE.US,D,20251013,000000,7.47,7.64,7.4,7.58,311602,0
+ASLE.US,D,20251014,000000,7.5,7.7165,7.46,7.61,211185,0
+ASLE.US,D,20251015,000000,7.67,7.77,7.475,7.55,342600,0
+ASLE.US,D,20251016,000000,7.57,7.62,7.27,7.33,326503,0
+ASLE.US,D,20251017,000000,7.28,7.53,7.205,7.24,291803,0
+ASLE.US,D,20251020,000000,7.26,7.55,7.25,7.5,318931,0
+ASLE.US,D,20251021,000000,7.53,7.68,7.47,7.67,287884,0
+ASLE.US,D,20251022,000000,7.66,7.73,7.505,7.62,330579,0
+ASLE.US,D,20251023,000000,7.66,7.91,7.565,7.79,319905,0
+ASLE.US,D,20251024,000000,7.91,8.0365,7.81,7.95,297384,0
+ASLE.US,D,20251027,000000,7.95,8,7.59,7.61,210231,0
+ASLE.US,D,20251028,000000,7.6,7.65,7.495,7.62,249917,0
+ASLE.US,D,20251029,000000,7.66,7.66,7.37,7.44,176562,0
+ASLE.US,D,20251030,000000,7.44,7.49,7.34,7.45,202827,0
+ASLE.US,D,20251031,000000,7.44,7.52,7.38,7.42,171744,0
+ASLE.US,D,20251103,000000,7.42,7.465,7.28,7.41,231988,0
+ASLE.US,D,20251104,000000,7.3,7.36,7.17,7.25,303745,0
+ASLE.US,D,20251105,000000,7.2,7.335,7.08,7.25,469559,0
+ASLE.US,D,20251106,000000,7.25,7.3345,6.935,6.99,552879,0
+ASLE.US,D,20251107,000000,5.7,6.34,5.56,6.145,1546345,0
+ASLE.US,D,20251110,000000,6.14,6.3,6.07,6.14,750799,0
+ASLE.US,D,20251111,000000,6.11,6.16,5.96,6.12,669784,0
+ASLE.US,D,20251112,000000,6.13,6.2,5.9675,5.98,741570,0
+ASLE.US,D,20251113,000000,5.91,6.005,5.86,5.94,859977,0
+ASLE.US,D,20251114,000000,5.87,5.9943,5.8601,5.97,738568,0
+ASLE.US,D,20251117,000000,5.95,6.14,5.92,6.13,469959,0
+ASLE.US,D,20251118,000000,6.1,6.23,5.95,6.19,680028,0
+ASLE.US,D,20251119,000000,6.17,6.28,5.975,6.05,535118,0
+ASLE.US,D,20251120,000000,6.26,6.285,5.935,6,619635,0
+ASLE.US,D,20251121,000000,5.99,6.225,5.9,6.19,533200,0
+ASLE.US,D,20251124,000000,6.24,6.59,6.23,6.37,456427,0
+ASLE.US,D,20251125,000000,6.34,6.55,6.31,6.4,461666,0
+ASLE.US,D,20251126,000000,6.38,6.5,6.365,6.46,262871,0
+ASLE.US,D,20251128,000000,6.51,6.575,6.415,6.47,171953,0
+ASLE.US,D,20251201,000000,6.36,6.46,6.33,6.35,434390,0
+ASLE.US,D,20251202,000000,6.4,6.48,6.4,6.47,257463,0
+ASLE.US,D,20251203,000000,6.47,6.62,6.42,6.51,487418,0
+ASLE.US,D,20251204,000000,6.48,6.75,6.48,6.7,410619,0
+ASLE.US,D,20251205,000000,6.7,6.72,6.575,6.63,263927,0
+ASLE.US,D,20251208,000000,6.66,6.7155,6.61,6.69,283367,0
+ASLE.US,D,20251209,000000,6.69,6.86,6.67,6.72,299858,0
+ASLE.US,D,20251210,000000,6.73,6.935,6.73,6.89,332532,0
+ASLE.US,D,20251211,000000,6.89,7.04,6.84,7.01,425428,0
+ASLE.US,D,20251212,000000,7.03,7.11,6.97,6.97,325440,0
+ASLE.US,D,20251215,000000,7.01,7.03,6.93,6.95,319974,0
+ASLE.US,D,20251216,000000,6.92,7.04,6.81,6.94,358317,0
+ASLE.US,D,20251217,000000,6.92,7.06,6.85,6.92,316481,0
+ASLE.US,D,20251218,000000,6.99,7.04,6.87,6.87,390474,0
+ASLE.US,D,20251219,000000,6.86,7.07,6.86,7.02,533885,0
+ASLE.US,D,20251222,000000,7.02,7.24,7.02,7.15,341719,0
+ASLE.US,D,20251223,000000,7.11,7.245,7.045,7.15,263558,0
+ASLE.US,D,20251224,000000,7.16,7.27,7.16,7.18,143230,0
+ASLE.US,D,20251226,000000,7.17,7.19,7.04,7.11,208814,0
+ASLE.US,D,20251229,000000,7.08,7.12,7.01,7.05,267266,0
+ASLE.US,D,20251230,000000,7.07,7.155,7.06,7.11,237222,0
+ASLE.US,D,20251231,000000,7.02,7.12,7.02,7.11,295987,0
+ASLE.US,D,20260102,000000,7.04,7.23,7.04,7.22,277832,0
+ASLE.US,D,20260105,000000,7.21,7.54,7.21,7.43,266492,0
+ASLE.US,D,20260106,000000,7.4,7.455,7.295,7.4,215105,0
+ASLE.US,D,20260107,000000,7.43,7.495,7.3,7.32,269454,0
+ASLE.US,D,20260108,000000,7.35,7.58,7.285,7.43,332792,0
+ASLE.US,D,20260109,000000,7.52,7.87,7.41,7.66,381011,0
+ASLE.US,D,20260112,000000,7.69,7.81,7.66,7.73,211996,0
+ASLE.US,D,20260113,000000,7.73,7.85,7.68,7.75,402041,0
+ASLE.US,D,20260114,000000,7.75,7.81,7.625,7.63,270574,0
+ASLE.US,D,20260115,000000,7.65,7.74,7.57,7.72,203121,0
+ASLE.US,D,20260116,000000,7.72,7.75,7.52,7.55,199281,0
+ASLE.US,D,20260120,000000,7.46,7.555,7.275,7.29,348177,0
+ASLE.US,D,20260121,000000,7.34,7.595,7.31,7.55,227933,0
+ASLE.US,D,20260122,000000,7.47,7.71,7.47,7.6,163697,0
+ASLE.US,D,20260123,000000,7.61,7.61,7.475,7.5,186643,0
+ASLE.US,D,20260126,000000,7.49,7.51,7.385,7.47,221211,0
+ASLE.US,D,20260127,000000,7.49,7.675,7.303,7.59,153533,0
+ASLE.US,D,20260128,000000,7.62,7.62,7.355,7.38,291135,0
+ASLE.US,D,20260129,000000,7.42,7.5138,7.2501,7.37,152641,0
+ASLE.US,D,20260130,000000,7.35,7.525,7.31,7.49,227466,0
+ASLE.US,D,20260202,000000,7.51,7.655,7.43,7.57,201649,0
+ASLE.US,D,20260203,000000,7.58,7.73,7.38,7.51,181265,0
+ASLE.US,D,20260204,000000,7.52,7.55,7.18,7.3,205121,0
+ASLE.US,D,20260205,000000,7.31,7.365,7.17,7.24,199593,0
+ASLE.US,D,20260206,000000,7.28,7.49,7.28,7.45,254914,0
+ASLE.US,D,20260209,000000,7.41,7.49,7.305,7.41,121690,0
+ASLE.US,D,20260210,000000,7.42,7.49,7.31,7.39,223026,0
+ASLE.US,D,20260211,000000,7.4,7.46,7.1301,7.18,146196,0
+ASLE.US,D,20260212,000000,7.18,7.31,7.06,7.14,202293,0
+ASLE.US,D,20260213,000000,7.14,7.29,7.1,7.24,238442,0
+ASLE.US,D,20260217,000000,7.23,7.41,7.19,7.36,169265,0
+ASLE.US,D,20260218,000000,7.35,7.46,7.33,7.4,189124,0
diff --git a/daily/us/nasdaq stocks/1/athr.us.txt b/daily/us/nasdaq stocks/1/athr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d2799b2551a7e5f9a6d4978629e356bfdc5db16
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/athr.us.txt	
@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATHR.US,D,20250410,000000,5.25,10,4.73,5.75,4617050,0
+ATHR.US,D,20250411,000000,4.63,7.03,4.63,5.5,592628,0
+ATHR.US,D,20250414,000000,5.02,5.65,5,5.6,359525,0
+ATHR.US,D,20250415,000000,5.5,5.55,5,5.11,141149,0
+ATHR.US,D,20250416,000000,5.17,5.6195,5,5.15,106916,0
+ATHR.US,D,20250417,000000,5.26,5.3,4.91,5.26,101624,0
+ATHR.US,D,20250421,000000,5.14,5.14,4.85,5.04,71884,0
+ATHR.US,D,20250422,000000,4.93,5.09,4.9011,5.07,29832,0
+ATHR.US,D,20250423,000000,5.2,6.4229,5.12,6.245,137565,0
+ATHR.US,D,20250424,000000,6.3,6.39,5.7,5.7,63270,0
+ATHR.US,D,20250425,000000,5.63,5.96,5.62,5.85,15658,0
+ATHR.US,D,20250428,000000,5.88,6.4319,5.849,6.2,66452,0
+ATHR.US,D,20250429,000000,6.39,7.17,5.95,6.9,107708,0
+ATHR.US,D,20250430,000000,6.62,7.68,6.55,7.68,60707,0
+ATHR.US,D,20250501,000000,7.79,8.44,7.7,7.9017,43449,0
+ATHR.US,D,20250502,000000,7.96,9.6997,7.96,9.65,143823,0
+ATHR.US,D,20250505,000000,9.48,11.86,9.0001,11.08,137646,0
+ATHR.US,D,20250506,000000,10.88,11.84,9.2,10.27,151426,0
+ATHR.US,D,20250507,000000,10.35,10.9678,9.82,9.935,26661,0
+ATHR.US,D,20250508,000000,10.16,10.49,9.615,9.73,18943,0
+ATHR.US,D,20250509,000000,9.51,10.981,9.1827,10.65,57300,0
+ATHR.US,D,20250512,000000,10.53,11.5,10.2242,10.47,36550,0
+ATHR.US,D,20250513,000000,10.48,10.48,8.2,8.88,171578,0
+ATHR.US,D,20250514,000000,8.89,10.36,8.85,10.08,25577,0
+ATHR.US,D,20250515,000000,10.08,10.42,9.505,10.28,47017,0
+ATHR.US,D,20250516,000000,10.4,10.68,10.195,10.57,42391,0
+ATHR.US,D,20250519,000000,10.2905,11.3988,10,11.15,38392,0
+ATHR.US,D,20250520,000000,11.2577,13.0692,11.2,12.4,71049,0
+ATHR.US,D,20250521,000000,12.8,17.2401,12.8,16.16,277777,0
+ATHR.US,D,20250522,000000,17,19.6876,16.37,17.39,169853,0
+ATHR.US,D,20250523,000000,17.1,17.4845,13.39,16.11,153232,0
+ATHR.US,D,20250527,000000,17,17,14.56,16.56,58737,0
+ATHR.US,D,20250528,000000,15.53,16.8992,15.53,16.8,14924,0
+ATHR.US,D,20250529,000000,16.46,16.6,15.98,16.22,24738,0
+ATHR.US,D,20250530,000000,16,16.4,14.8,16.38,36522,0
+ATHR.US,D,20250602,000000,16.36,17.05,16.01,16.04,35449,0
+ATHR.US,D,20250603,000000,16.31,16.6,16.1128,16.14,12622,0
+ATHR.US,D,20250604,000000,16.18,16.5,15.5209,15.75,16917,0
+ATHR.US,D,20250605,000000,15.75,15.9489,15.03,15.46,23729,0
+ATHR.US,D,20250606,000000,15.6,15.6781,13.792,14.71,47006,0
+ATHR.US,D,20250609,000000,15.5,15.6,14.8,14.9,22443,0
+ATHR.US,D,20250610,000000,14.8,15.88,14.53,15.09,26490,0
+ATHR.US,D,20250611,000000,15.0624,15.86,13.9617,14.3,60854,0
+ATHR.US,D,20250612,000000,14.8964,15,13.31,13.32,41257,0
+ATHR.US,D,20250613,000000,13.48,15.9,13.48,15.42,29183,0
+ATHR.US,D,20250616,000000,15.66,16.4125,14.64,15.1,31258,0
+ATHR.US,D,20250617,000000,14.76,15.61,13.2273,13.58,35598,0
+ATHR.US,D,20250618,000000,13.5,14.5,12.6,12.6,49505,0
+ATHR.US,D,20250620,000000,12.65,13.16,11,11.19,168847,0
+ATHR.US,D,20250623,000000,11.4,13.32,11.4,13.14,52292,0
+ATHR.US,D,20250624,000000,12.99,14.4999,12.5219,14.06,45261,0
+ATHR.US,D,20250625,000000,14.8831,14.9,13.96,14,16258,0
+ATHR.US,D,20250626,000000,14,14,12.927533,13.67,19348,0
+ATHR.US,D,20250627,000000,13.545,14.45,13.2352,14.45,17441,0
+ATHR.US,D,20250630,000000,13.98,13.98,13.26,13.645,11417,0
+ATHR.US,D,20250701,000000,13.5,13.645,13,13.295,11646,0
+ATHR.US,D,20250702,000000,13,13.73,12.9,13.73,5376,0
+ATHR.US,D,20250703,000000,13.06,13.65,12.4,12.4,18672,0
+ATHR.US,D,20250707,000000,13.32,13.5,12.32,12.5,12502,0
+ATHR.US,D,20250708,000000,13,13.35,12.17,12.68,17040,0
+ATHR.US,D,20250709,000000,13,13,12.14,12.14,5268,0
+ATHR.US,D,20250710,000000,12.245,13.44,12.245,13.44,14759,0
+ATHR.US,D,20250711,000000,12.93,14.6093,12.93,13.29,50132,0
+ATHR.US,D,20250714,000000,13.5,13.55,12.0123,12.4,35111,0
+ATHR.US,D,20250715,000000,12.4,12.99,12,12.04,16061,0
+ATHR.US,D,20250716,000000,12.7,12.7,12.1,12.28,12868,0
+ATHR.US,D,20250717,000000,12.4,13.26,12.2,13.26,15200,0
+ATHR.US,D,20250718,000000,13.86,14.1842,13.025,13.06,24446,0
+ATHR.US,D,20250721,000000,12.35,12.6,8.85,10.21,233096,0
+ATHR.US,D,20250722,000000,9.6,10.2,8.27,8.31,143707,0
+ATHR.US,D,20250723,000000,8.49,8.49,6.2401,6.32,389450,0
+ATHR.US,D,20250724,000000,7.29,10.15,7.0015,8.9,1701442,0
+ATHR.US,D,20250725,000000,8.46,10.3542,8.46,9.09,223463,0
+ATHR.US,D,20250728,000000,8.99,9.6427,8.18,8.85,81882,0
+ATHR.US,D,20250729,000000,8.8,9.09,7.92,8.9,68864,0
+ATHR.US,D,20250730,000000,8.54,9.25,8.45,8.84,16917,0
+ATHR.US,D,20250731,000000,8.88,10.12,8.5201,9.45,85929,0
+ATHR.US,D,20250801,000000,9.5,9.81,8.41,9.2,77125,0
+ATHR.US,D,20250804,000000,8.91,9.5476,8.88,9.01,25440,0
+ATHR.US,D,20250805,000000,8.9,9.7,8.81,9.225,29133,0
+ATHR.US,D,20250806,000000,9.29,9.3982,8.73,9.13,37780,0
+ATHR.US,D,20250807,000000,8.66,9.25,8.66,9.01,33607,0
+ATHR.US,D,20250808,000000,9.37,9.37,8.43,8.5,51705,0
+ATHR.US,D,20250811,000000,8.52,8.75,7.6,8.45,82336,0
+ATHR.US,D,20250812,000000,7.98,9.03,7.972,8.82,46086,0
+ATHR.US,D,20250813,000000,8.61,8.9563,8.26,8.74,30052,0
+ATHR.US,D,20250814,000000,8.565,9,8.2,8.95,19612,0
+ATHR.US,D,20250815,000000,8.5,9.2,8.2,9.15,19896,0
+ATHR.US,D,20250818,000000,9.2,9.9,9.2,9.8,61757,0
+ATHR.US,D,20250819,000000,9.4023,9.93,8.98,9.34,28386,0
+ATHR.US,D,20250820,000000,9.37,9.42,8.76,9.35,26156,0
+ATHR.US,D,20250821,000000,9.15,9.38,8.71,8.71,16805,0
+ATHR.US,D,20250822,000000,9.23,10.6,8.15,8.15,211624,0
+ATHR.US,D,20250825,000000,8.06,8.06,6.85,6.88,241299,0
+ATHR.US,D,20250826,000000,7.3531,7.43,6.84,7.22,117807,0
+ATHR.US,D,20250827,000000,7.33,7.47,6.45,7.07,145486,0
+ATHR.US,D,20250828,000000,7.015,7.0691,6.7,6.73,15314,0
+ATHR.US,D,20250829,000000,6.81,7.0703,6.7,6.8,10090,0
+ATHR.US,D,20250902,000000,6.7,7.12,6.632,7.02,21610,0
+ATHR.US,D,20250903,000000,6.85,6.85,6.405,6.69,21483,0
+ATHR.US,D,20250904,000000,6.34,6.4546,6.13,6.235,31223,0
+ATHR.US,D,20250905,000000,6.01,6.35,5.59,5.72,30713,0
+ATHR.US,D,20250908,000000,5.57,5.8619,4.51,4.75,134715,0
+ATHR.US,D,20250909,000000,4.72,5.8,4.69,5.42,67698,0
+ATHR.US,D,20250910,000000,5.48,5.68,4.68,5.12,43804,0
+ATHR.US,D,20250911,000000,5.12,5.81,5.12,5.425,24086,0
+ATHR.US,D,20250912,000000,5.275,5.75,5.18,5.215,13330,0
+ATHR.US,D,20250915,000000,5.24,5.5,5.08,5.12,27613,0
+ATHR.US,D,20250916,000000,5.01,5.61,5.01,5.39,22418,0
+ATHR.US,D,20250917,000000,5.56,5.56,5.11,5.11,15972,0
+ATHR.US,D,20250918,000000,5.07,5.375,5.07,5.09,13542,0
+ATHR.US,D,20250919,000000,5.01,5.2999,5,5.14,12312,0
+ATHR.US,D,20250922,000000,5.08,5.43,4.98,5.25,29084,0
+ATHR.US,D,20250923,000000,5.33,5.4,5,5,7539,0
+ATHR.US,D,20250924,000000,4.94,5.2564,4.8,4.9141,20176,0
+ATHR.US,D,20250925,000000,5.1957,5.1957,4.68,4.76,17235,0
+ATHR.US,D,20250926,000000,4.98,5.1,4.5932,4.9608,59179,0
+ATHR.US,D,20250929,000000,5.19,5.715,4.86,5.18,92808,0
+ATHR.US,D,20250930,000000,5.38,6.34,5.32,6.02,178958,0
+ATHR.US,D,20251001,000000,5.89,6.2,5.65,5.965,39528,0
+ATHR.US,D,20251002,000000,5.96,6.14,5.3801,5.6714,32740,0
+ATHR.US,D,20251003,000000,5.51,5.7399,5.51,5.6,12156,0
+ATHR.US,D,20251006,000000,5.53,5.74,5.135,5.42,20987,0
+ATHR.US,D,20251007,000000,5.21,5.7,5.21,5.4,22151,0
+ATHR.US,D,20251008,000000,5.6641,5.6641,5.3219,5.3219,5103,0
+ATHR.US,D,20251009,000000,5.47,5.59,5.25,5.54,22194,0
+ATHR.US,D,20251010,000000,5.54,5.7999,5.3234,5.78,20990,0
+ATHR.US,D,20251013,000000,5.8,6,5.44,5.88,18836,0
+ATHR.US,D,20251014,000000,5.69,5.89,5.5201,5.89,13769,0
+ATHR.US,D,20251015,000000,5.73,5.8878,5.7057,5.78,14766,0
+ATHR.US,D,20251016,000000,5.7981,5.99,5.75,5.925,28051,0
+ATHR.US,D,20251017,000000,5.76,5.98,5.679,5.98,9790,0
+ATHR.US,D,20251020,000000,6,6.0799,5.685,5.74,14087,0
+ATHR.US,D,20251021,000000,5.8,6.09,5.605,6,30039,0
+ATHR.US,D,20251022,000000,5.52,6.1,5.52,6.08,17397,0
+ATHR.US,D,20251023,000000,5.7462,6.12,5.7101,6.12,5931,0
+ATHR.US,D,20251024,000000,6.1,6.2,6,6.2,8645,0
+ATHR.US,D,20251027,000000,5.81,6.26,5.81,5.84,10163,0
+ATHR.US,D,20251028,000000,5.91,5.98,5.8004,5.95,3770,0
+ATHR.US,D,20251029,000000,5.82,5.96,5.5613,5.7995,5763,0
+ATHR.US,D,20251030,000000,6.16,6.245,5.78,5.98,21421,0
+ATHR.US,D,20251031,000000,5.83,6.25,5.83,6.19,10738,0
+ATHR.US,D,20251103,000000,5.982,6.12,5.92,6.12,5098,0
+ATHR.US,D,20251104,000000,5.6043,5.915,5.6043,5.915,4322,0
+ATHR.US,D,20251105,000000,5.83,5.88,5.68,5.88,4702,0
+ATHR.US,D,20251106,000000,5.5565,5.99,5.5565,5.99,9361,0
+ATHR.US,D,20251107,000000,5.71,5.9008,5.7,5.75,4412,0
+ATHR.US,D,20251110,000000,5.6584,5.9099,5.58,5.86,5212,0
+ATHR.US,D,20251111,000000,5.81,5.9161,5.53,5.79,6606,0
+ATHR.US,D,20251112,000000,5.6173,5.9,5.5001,5.9,2636,0
+ATHR.US,D,20251113,000000,5.84,6.4,5.5,5.86,48533,0
+ATHR.US,D,20251114,000000,5.85,6.24,5.55,6.155,21297,0
+ATHR.US,D,20251117,000000,6.065,6.13,6.065,6.13,1855,0
+ATHR.US,D,20251118,000000,6,6.12,5.85,6.12,2479,0
+ATHR.US,D,20251119,000000,5.92,6.1,5.605,6.1,9001,0
+ATHR.US,D,20251120,000000,5.6374,6.14,5.6374,6.11,8692,0
+ATHR.US,D,20251121,000000,5.68,5.95,5.5,5.56,11960,0
+ATHR.US,D,20251124,000000,5.9,6.3,5.52,5.9,24861,0
+ATHR.US,D,20251125,000000,5.99,6.1,5.7446,6.1,25493,0
+ATHR.US,D,20251126,000000,5.87,5.87,5.87,5.87,1581,0
+ATHR.US,D,20251128,000000,6.05,6.06,6.05,6.06,1209,0
+ATHR.US,D,20251201,000000,5.8,5.99,5.8,5.99,4766,0
+ATHR.US,D,20251202,000000,6,6,5.982,6,5445,0
+ATHR.US,D,20251203,000000,5.5501,6.5,5.5501,6.5,7422,0
+ATHR.US,D,20251204,000000,6.35,6.49,5.8631,6.2,14836,0
+ATHR.US,D,20251205,000000,6.01,6.5,5.86,6.46,10840,0
+ATHR.US,D,20251208,000000,6.01,6.46,5.71,5.8,18322,0
+ATHR.US,D,20251209,000000,5.95,6,5.855,5.855,4913,0
+ATHR.US,D,20251210,000000,5.85,6.36,5.7,5.86,13649,0
+ATHR.US,D,20251211,000000,6.196916,6.5,6.085,6.45,4937,0
+ATHR.US,D,20251212,000000,6.33,6.5,6.0983,6.48,10023,0
+ATHR.US,D,20251215,000000,6.86,6.86,5.82,6.03,7760,0
+ATHR.US,D,20251216,000000,5.8401,6.1699,5.8401,6.01,4442,0
+ATHR.US,D,20251217,000000,6.07,6.3,5.95,6,21738,0
+ATHR.US,D,20251218,000000,6.15,6.15,5.87,5.87,6390,0
+ATHR.US,D,20251219,000000,5.8,6.49,5.74,6.12,14547,0
+ATHR.US,D,20251222,000000,6.3,6.42,5.92,5.97,4059,0
+ATHR.US,D,20251223,000000,6.07,6.3799,6.07,6.12,4317,0
+ATHR.US,D,20251224,000000,6.05,6.075,6.05,6.075,1452,0
+ATHR.US,D,20251226,000000,6.0455,6.07,5.64,5.84,24413,0
+ATHR.US,D,20251229,000000,5.99,6.38,5.85,6.3,15120,0
+ATHR.US,D,20251230,000000,6.1301,6.28,5.99,6.26,6241,0
+ATHR.US,D,20251231,000000,6.3,6.3,5.91,6.2,12921,0
+ATHR.US,D,20260102,000000,5.95,6.23,5.75,6.18,10197,0
+ATHR.US,D,20260105,000000,6.09,6.1,5.92,5.92,4955,0
+ATHR.US,D,20260106,000000,5.75,5.94,5.75,5.845,5094,0
+ATHR.US,D,20260107,000000,5.89,6.12,5.6854,6.12,14945,0
+ATHR.US,D,20260108,000000,5.99,6.23,5.99,6.18,8001,0
+ATHR.US,D,20260109,000000,5.9701,6.18,5.65,6.15,16120,0
+ATHR.US,D,20260112,000000,5.85,6.1,5.6001,6.04,13096,0
+ATHR.US,D,20260113,000000,5.85,6.09,5.85,6.03,7272,0
+ATHR.US,D,20260114,000000,5.7,6.0598,5.68,5.85,7805,0
+ATHR.US,D,20260115,000000,5.82,5.995,5.5,5.74,18126,0
+ATHR.US,D,20260116,000000,5.6,5.96,5.5,5.59,14808,0
+ATHR.US,D,20260120,000000,5.54,5.76,5.5,5.74,9272,0
+ATHR.US,D,20260121,000000,5.54,5.6179,5.46,5.54,4309,0
+ATHR.US,D,20260122,000000,5.525,5.6,5.35,5.6,2616,0
+ATHR.US,D,20260123,000000,5.55,5.71,5.41,5.44,17327,0
+ATHR.US,D,20260126,000000,5.5,5.51,5.36,5.51,2815,0
+ATHR.US,D,20260127,000000,5.75,5.75,5.19,5.57,6969,0
+ATHR.US,D,20260128,000000,5.38,5.54,5.38,5.54,2225,0
+ATHR.US,D,20260129,000000,5.516,5.516,5.3435,5.35,8478,0
+ATHR.US,D,20260130,000000,5.52,6.2,5.155,6.03,54924,0
+ATHR.US,D,20260202,000000,5.64,6.4999,5.51,6.27,19205,0
+ATHR.US,D,20260203,000000,6.05,6.05,5.365,5.48,19428,0
+ATHR.US,D,20260204,000000,5.41,5.598,5.25,5.45,10965,0
+ATHR.US,D,20260205,000000,5.5,5.51,5.05,5.16,11027,0
+ATHR.US,D,20260206,000000,5.2,5.73,5.2,5.34,8418,0
+ATHR.US,D,20260209,000000,5.52,5.66,5.37,5.63,4306,0
+ATHR.US,D,20260210,000000,5.67,5.67,5.0148,5.53,15498,0
+ATHR.US,D,20260211,000000,5.21,5.2701,5.04,5.19,20754,0
+ATHR.US,D,20260212,000000,5.1,5.255,4.54,4.64,19410,0
+ATHR.US,D,20260213,000000,5,5.05,4.62,4.88,10636,0
+ATHR.US,D,20260217,000000,4.5,5.0522,4.5,4.93,11188,0
+ATHR.US,D,20260218,000000,4.81,4.9701,4.48,4.59,12670,0
diff --git a/daily/us/nasdaq stocks/1/atmc.us.txt b/daily/us/nasdaq stocks/1/atmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42c2fcf7a8a56eee8c0354f85665c080e56360be
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atmc.us.txt	
@@ -0,0 +1,336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMC.US,D,20230120,000000,10.08,10.08,10.08,10.08,217,0
+ATMC.US,D,20230123,000000,10.08,10.1,10.08,10.08,115602,0
+ATMC.US,D,20230125,000000,10.12,10.13,10.09,10.11,385940,0
+ATMC.US,D,20230126,000000,10.1228,10.13,10.09,10.13,155673,0
+ATMC.US,D,20230127,000000,10.09,10.16,10.09,10.16,21062,0
+ATMC.US,D,20230130,000000,10.1573,10.6,10.12,10.14,328347,0
+ATMC.US,D,20230131,000000,10.14,10.23,10.12,10.12,14373,0
+ATMC.US,D,20230201,000000,10.12,10.13,10.12,10.12,148292,0
+ATMC.US,D,20230202,000000,10.15,10.15,10.12,10.12,2551,0
+ATMC.US,D,20230203,000000,10.13,10.55,10.11,10.13,260976,0
+ATMC.US,D,20230207,000000,10.1499,10.16,10.12,10.15,215220,0
+ATMC.US,D,20230208,000000,10.12,10.1507,10.12,10.15,8054,0
+ATMC.US,D,20230210,000000,10.1413,10.1468,10.14,10.1468,1841,0
+ATMC.US,D,20230213,000000,10.15,10.16,10.13,10.15,147068,0
+ATMC.US,D,20230214,000000,10.14,10.14,10.14,10.14,96959,0
+ATMC.US,D,20230215,000000,10.16,10.53,10.13,10.13,42659,0
+ATMC.US,D,20230216,000000,10.14,10.14,10.14,10.14,25300,0
+ATMC.US,D,20230217,000000,10.13,10.13,10.13,10.13,300,0
+ATMC.US,D,20230221,000000,10.4,10.4,10.14,10.14,28533,0
+ATMC.US,D,20230223,000000,10.155,10.155,10.155,10.155,239864,0
+ATMC.US,D,20230227,000000,10.16,10.16,10.15,10.15,711,0
+ATMC.US,D,20230228,000000,10.65,10.65,10.15,10.17,4790,0
+ATMC.US,D,20230301,000000,10.17,10.17,10.16,10.16,239832,0
+ATMC.US,D,20230303,000000,10.18,10.21,10.15,10.15,7523,0
+ATMC.US,D,20230306,000000,10.15,10.21,10.15,10.17,12532,0
+ATMC.US,D,20230307,000000,10.18,10.18,10.15,10.15,3148,0
+ATMC.US,D,20230308,000000,10.35,10.3711,10.16,10.2,33635,0
+ATMC.US,D,20230310,000000,10.21,10.2195,10.2,10.2,9542,0
+ATMC.US,D,20230313,000000,10.2,10.21,10.2,10.21,3609,0
+ATMC.US,D,20230315,000000,10.22,10.22,10.21,10.21,655212,0
+ATMC.US,D,20230316,000000,10.21,10.21,10.21,10.21,3110,0
+ATMC.US,D,20230321,000000,10.23,10.23,10.21,10.21,6463,0
+ATMC.US,D,20230322,000000,10.21,10.21,10.21,10.21,277,0
+ATMC.US,D,20230323,000000,10.21,10.21,10.21,10.21,75866,0
+ATMC.US,D,20230327,000000,10.21,10.21,10.21,10.21,11156,0
+ATMC.US,D,20230328,000000,10.21,10.21,10.21,10.21,2400,0
+ATMC.US,D,20230329,000000,10.2,10.2,10.2,10.2,100,0
+ATMC.US,D,20230330,000000,10.215,10.22,10.21,10.22,3853,0
+ATMC.US,D,20230331,000000,10.235,10.25,10.22,10.22,507,0
+ATMC.US,D,20230403,000000,10.226,10.226,10.226,10.226,1018,0
+ATMC.US,D,20230404,000000,10.23,10.23,10.23,10.23,39501,0
+ATMC.US,D,20230405,000000,10.23,10.23,10.23,10.23,10402,0
+ATMC.US,D,20230406,000000,10.17,10.1937,10.17,10.17,1154,0
+ATMC.US,D,20230411,000000,10.22,10.23,10.22,10.23,19126,0
+ATMC.US,D,20230412,000000,10.23,10.23,10.23,10.23,5366,0
+ATMC.US,D,20230414,000000,10.23,10.23,10.23,10.23,907,0
+ATMC.US,D,20230419,000000,10.245,10.25,10.245,10.25,80754,0
+ATMC.US,D,20230424,000000,10.25,10.26,10.25,10.25,4501,0
+ATMC.US,D,20230426,000000,10.28,10.48,10.28,10.3131,17301,0
+ATMC.US,D,20230427,000000,10.3,10.411,10.3,10.36,11102,0
+ATMC.US,D,20230428,000000,10.32,10.33,10.32,10.32,1228,0
+ATMC.US,D,20230501,000000,10.51,10.59,10.26,10.425,5801,0
+ATMC.US,D,20230502,000000,11.41,11.41,10.37,10.4,10629,0
+ATMC.US,D,20230503,000000,10.4,10.4,10.4,10.4,260,0
+ATMC.US,D,20230504,000000,10.37,10.37,10.36,10.36,389,0
+ATMC.US,D,20230508,000000,10.36,10.38,10.36,10.38,15906,0
+ATMC.US,D,20230509,000000,10.3901,10.455,10.39,10.41,6702,0
+ATMC.US,D,20230511,000000,10.39,10.5,10.39,10.5,885,0
+ATMC.US,D,20230512,000000,10.45,10.48,10.44,10.44,2955,0
+ATMC.US,D,20230515,000000,11.48,11.48,10.47,10.4999,7552,0
+ATMC.US,D,20230517,000000,10.44,10.44,10.44,10.44,6426,0
+ATMC.US,D,20230518,000000,10.42,10.42,10.42,10.42,344,0
+ATMC.US,D,20230519,000000,10.425,10.425,10.42,10.42,4013,0
+ATMC.US,D,20230524,000000,10.42,10.42,10.42,10.42,1531,0
+ATMC.US,D,20230525,000000,10.39,10.39,10.39,10.39,18743,0
+ATMC.US,D,20230530,000000,10.395,10.3956,10.395,10.3956,1139,0
+ATMC.US,D,20230531,000000,10.39,10.41,10.39,10.41,4759,0
+ATMC.US,D,20230605,000000,10.3801,10.398,10.375,10.375,6837,0
+ATMC.US,D,20230607,000000,10.34,10.36,10.34,10.36,522,0
+ATMC.US,D,20230609,000000,10.37,10.37,10.37,10.37,1360,0
+ATMC.US,D,20230612,000000,10.37,10.37,10.37,10.37,306,0
+ATMC.US,D,20230613,000000,10.37,10.3701,10.37,10.3701,923,0
+ATMC.US,D,20230621,000000,10.37,10.37,10.37,10.37,50431,0
+ATMC.US,D,20230622,000000,10.37,10.3701,10.37,10.3701,1236,0
+ATMC.US,D,20230623,000000,10.3801,10.4,10.38,10.38,8149,0
+ATMC.US,D,20230703,000000,10.38,10.38,10.38,10.38,107,0
+ATMC.US,D,20230705,000000,10.392,10.4,10.392,10.4,732,0
+ATMC.US,D,20230706,000000,10.39,10.39,10.39,10.39,677,0
+ATMC.US,D,20230707,000000,10.3803,10.3803,10.3803,10.3803,2400,0
+ATMC.US,D,20230711,000000,10.465,10.465,10.465,10.465,101,0
+ATMC.US,D,20230712,000000,10.41,10.42,10.4,10.4,440898,0
+ATMC.US,D,20230713,000000,10.4,10.4,10.4,10.4,5000,0
+ATMC.US,D,20230714,000000,10.4,10.4,10.4,10.4,2000,0
+ATMC.US,D,20230717,000000,10.41,10.41,10.41,10.41,13076,0
+ATMC.US,D,20230718,000000,10.41,10.41,10.41,10.41,4020,0
+ATMC.US,D,20230719,000000,10.42,10.55,10.42,10.42,34737,0
+ATMC.US,D,20230720,000000,10.41,10.43,10.41,10.43,155584,0
+ATMC.US,D,20230728,000000,10.42,10.42,10.42,10.42,101,0
+ATMC.US,D,20230801,000000,10.44,10.45,10.44,10.45,57502,0
+ATMC.US,D,20230803,000000,10.5,10.5,10.495,10.495,307,0
+ATMC.US,D,20230804,000000,10.55,10.55,10.44,10.44,1166,0
+ATMC.US,D,20230808,000000,10.44,10.44,10.44,10.44,419,0
+ATMC.US,D,20230814,000000,10.45,10.45,10.45,10.45,150,0
+ATMC.US,D,20230815,000000,10.45,10.45,10.45,10.45,100,0
+ATMC.US,D,20230816,000000,10.4603,10.4603,10.44,10.45,400,0
+ATMC.US,D,20230821,000000,10.45,10.45,10.45,10.45,572,0
+ATMC.US,D,20230822,000000,10.545,10.545,10.54,10.54,9269,0
+ATMC.US,D,20230823,000000,10.54,10.54,10.54,10.54,5738,0
+ATMC.US,D,20230824,000000,10.54,10.5401,10.54,10.5401,5771,0
+ATMC.US,D,20230830,000000,10.55,10.55,10.55,10.55,6604,0
+ATMC.US,D,20230905,000000,10.55,10.565,10.55,10.55,16793,0
+ATMC.US,D,20230906,000000,10.55,10.55,10.55,10.55,600,0
+ATMC.US,D,20230907,000000,10.52,10.52,10.46,10.46,7856,0
+ATMC.US,D,20230912,000000,10.5,10.5,10.5,10.5,26818,0
+ATMC.US,D,20230915,000000,10.52,10.55,10.5001,10.5001,38543,0
+ATMC.US,D,20230918,000000,10.56,10.56,10.55,10.55,7506,0
+ATMC.US,D,20230919,000000,10.5,10.5,10.5,10.5,502,0
+ATMC.US,D,20230926,000000,10.55,10.5534,10.53,10.5534,3446,0
+ATMC.US,D,20231003,000000,10.565,10.565,10.53,10.56,2600,0
+ATMC.US,D,20231004,000000,10.61,10.61,10.61,10.61,5101,0
+ATMC.US,D,20231010,000000,10.64,10.64,10.63,10.64,119990,0
+ATMC.US,D,20231013,000000,10.685,10.685,10.685,10.685,507,0
+ATMC.US,D,20231018,000000,10.65,10.65,10.65,10.65,106,0
+ATMC.US,D,20231020,000000,10.68,10.68,10.67,10.67,353724,0
+ATMC.US,D,20231023,000000,10.65,10.69,10.65,10.69,443806,0
+ATMC.US,D,20231025,000000,10.68,10.6833,10.68,10.6833,1200,0
+ATMC.US,D,20231026,000000,10.69,10.69,10.69,10.69,57398,0
+ATMC.US,D,20231030,000000,10.6901,10.6901,10.69,10.69,557,0
+ATMC.US,D,20231101,000000,10.69,10.69,10.69,10.69,1001,0
+ATMC.US,D,20231102,000000,10.69,10.69,10.69,10.69,516,0
+ATMC.US,D,20231106,000000,10.7,10.7,10.7,10.7,27550,0
+ATMC.US,D,20231107,000000,10.7,10.7,10.69,10.7,78501,0
+ATMC.US,D,20231113,000000,10.71,10.71,10.71,10.71,400,0
+ATMC.US,D,20231115,000000,10.71,10.71,10.71,10.71,1027,0
+ATMC.US,D,20231121,000000,10.71,10.71,10.71,10.71,100000,0
+ATMC.US,D,20231128,000000,10.72,10.74,10.71,10.74,256917,0
+ATMC.US,D,20231129,000000,10.73,10.73,10.72,10.72,150386,0
+ATMC.US,D,20231201,000000,10.72,10.73,10.72,10.73,831,0
+ATMC.US,D,20231204,000000,10.74,10.74,10.74,10.74,2200,0
+ATMC.US,D,20231205,000000,10.743,10.743,10.743,10.743,908,0
+ATMC.US,D,20231206,000000,10.7,10.7,10.7,10.7,615,0
+ATMC.US,D,20231207,000000,10.7063,10.7063,10.7063,10.7063,7870,0
+ATMC.US,D,20231208,000000,10.75,10.75,10.75,10.75,7810,0
+ATMC.US,D,20231214,000000,10.73,10.73,10.73,10.73,14625,0
+ATMC.US,D,20231215,000000,10.73,10.73,10.73,10.73,708,0
+ATMC.US,D,20231218,000000,10.99,10.99,10.73,10.938,2231,0
+ATMC.US,D,20231227,000000,10.72,10.72,10.72,10.72,102,0
+ATMC.US,D,20231228,000000,10.73,10.73,10.73,10.73,102,0
+ATMC.US,D,20231229,000000,10.84,10.85,10.73,10.73,800,0
+ATMC.US,D,20240102,000000,10.75,10.75,10.75,10.75,132,0
+ATMC.US,D,20240105,000000,10.8,10.8,10.8,10.8,1100,0
+ATMC.US,D,20240108,000000,10.77,10.77,10.77,10.77,1178,0
+ATMC.US,D,20240109,000000,10.798,10.798,10.79,10.79,1093,0
+ATMC.US,D,20240116,000000,10.79,10.79,10.79,10.79,179,0
+ATMC.US,D,20240119,000000,10.79,10.79,10.79,10.79,3551,0
+ATMC.US,D,20240129,000000,10.8,10.8,10.8,10.8,31975,0
+ATMC.US,D,20240130,000000,10.809,10.809,10.809,10.809,2900,0
+ATMC.US,D,20240131,000000,10.8,10.8,10.8,10.8,191,0
+ATMC.US,D,20240202,000000,10.8,10.8,10.8,10.8,210,0
+ATMC.US,D,20240205,000000,10.84,10.84,10.77,10.77,235,0
+ATMC.US,D,20240207,000000,10.805,10.81,10.805,10.81,1100,0
+ATMC.US,D,20240212,000000,10.81,10.81,10.81,10.81,6675,0
+ATMC.US,D,20240213,000000,10.81,10.81,10.81,10.81,309,0
+ATMC.US,D,20240216,000000,10.83,10.83,10.83,10.83,7001,0
+ATMC.US,D,20240220,000000,10.84,10.84,10.84,10.84,238,0
+ATMC.US,D,20240221,000000,10.85,10.89,10.85,10.89,4185,0
+ATMC.US,D,20240226,000000,10.8466,10.8466,10.8466,10.8466,1159,0
+ATMC.US,D,20240227,000000,10.865,10.865,10.865,10.865,1612,0
+ATMC.US,D,20240228,000000,10.86,10.86,10.86,10.86,1100,0
+ATMC.US,D,20240301,000000,10.86,10.86,10.86,10.86,224,0
+ATMC.US,D,20240304,000000,10.86,10.86,10.86,10.86,50121,0
+ATMC.US,D,20240306,000000,10.89,10.9,10.89,10.9,37557,0
+ATMC.US,D,20240311,000000,10.92,10.92,10.92,10.92,278,0
+ATMC.US,D,20240314,000000,10.935,10.935,10.92,10.93,78482,0
+ATMC.US,D,20240315,000000,10.93,10.94,10.93,10.94,44473,0
+ATMC.US,D,20240318,000000,10.94,10.96,10.94,10.96,376638,0
+ATMC.US,D,20240319,000000,10.96,10.97,10.93,10.93,60408,0
+ATMC.US,D,20240320,000000,10.92,10.93,10.92,10.93,1037,0
+ATMC.US,D,20240321,000000,10.9206,10.925,10.92,10.92,13267,0
+ATMC.US,D,20240322,000000,10.96,10.96,10.94,10.94,1623,0
+ATMC.US,D,20240403,000000,10.94,10.9597,10.92,10.935,4266,0
+ATMC.US,D,20240404,000000,10.935,10.935,10.9202,10.935,6622,0
+ATMC.US,D,20240405,000000,10.95,10.95,10.935,10.945,4365,0
+ATMC.US,D,20240408,000000,10.98,10.98,10.95,10.95,15287,0
+ATMC.US,D,20240411,000000,11.02,11.02,10.96,10.96,725,0
+ATMC.US,D,20240412,000000,10.97,10.97,10.97,10.97,50000,0
+ATMC.US,D,20240416,000000,10.97,10.97,10.97,10.97,3215,0
+ATMC.US,D,20240418,000000,11.0098,11.01,11.005,11.01,752,0
+ATMC.US,D,20240422,000000,11.01,11.01,11.01,11.01,50000,0
+ATMC.US,D,20240423,000000,11.02,11.02,11.01,11.01,35100,0
+ATMC.US,D,20240424,000000,11.01,11.01,11.01,11.01,27570,0
+ATMC.US,D,20240426,000000,11.01,11.02,11.01,11.02,81338,0
+ATMC.US,D,20240501,000000,11.02,11.02,11.02,11.02,5132,0
+ATMC.US,D,20240509,000000,11.02,11.02,11.02,11.02,153,0
+ATMC.US,D,20240510,000000,11.02,11.02,11.02,11.02,100,0
+ATMC.US,D,20240513,000000,11.02,11.02,11.02,11.02,100,0
+ATMC.US,D,20240515,000000,11.03,11.03,11.03,11.03,100,0
+ATMC.US,D,20240516,000000,11.04,11.15,11.04,11.04,90435,0
+ATMC.US,D,20240517,000000,11.08,11.08,11.08,11.08,3048,0
+ATMC.US,D,20240520,000000,11.625,11.86,11.625,11.79,1137,0
+ATMC.US,D,20240521,000000,11.05,11.05,11.05,11.05,1766,0
+ATMC.US,D,20240522,000000,11.04,11.04,11.04,11.04,186,0
+ATMC.US,D,20240524,000000,11.03,11.04,11.03,11.04,1255,0
+ATMC.US,D,20240529,000000,11.05,11.055,11.045,11.055,51150,0
+ATMC.US,D,20240603,000000,11.06,11.06,11.06,11.06,201,0
+ATMC.US,D,20240605,000000,11.04,11.04,11.04,11.04,1510,0
+ATMC.US,D,20240606,000000,11.05,11.05,11.05,11.05,152350,0
+ATMC.US,D,20240612,000000,11.05,11.05,11.04,11.04,3313,0
+ATMC.US,D,20240614,000000,11.05,11.05,11.05,11.05,100,0
+ATMC.US,D,20240617,000000,11.06,11.06,11.06,11.06,1628,0
+ATMC.US,D,20240621,000000,11.07,11.07,11.07,11.07,2000,0
+ATMC.US,D,20240624,000000,11.08,11.08,11.07,11.07,1013,0
+ATMC.US,D,20240625,000000,11.07,11.07,11.07,11.07,1002,0
+ATMC.US,D,20240705,000000,11.08,11.08,11.08,11.08,101,0
+ATMC.US,D,20240708,000000,11.08,11.08,11.08,11.08,50623,0
+ATMC.US,D,20240716,000000,11.06,11.06,11.06,11.06,101,0
+ATMC.US,D,20240717,000000,11.06,11.1,11.05,11.07,106725,0
+ATMC.US,D,20240718,000000,11.09,11.09,11.085,11.085,2301,0
+ATMC.US,D,20240719,000000,11.09,11.09,11.09,11.09,4618,0
+ATMC.US,D,20240722,000000,11.1,11.1,11.1,11.1,1815,0
+ATMC.US,D,20240724,000000,11.11,11.12,11.105,11.11,1402,0
+ATMC.US,D,20240729,000000,11.12,11.12,11.12,11.12,1239,0
+ATMC.US,D,20240731,000000,11.12,11.12,11.12,11.12,913,0
+ATMC.US,D,20240802,000000,11.13,11.13,11.13,11.13,9576,0
+ATMC.US,D,20240805,000000,11.14,11.14,11.14,11.14,338,0
+ATMC.US,D,20240806,000000,11.14,11.14,11.14,11.14,1005,0
+ATMC.US,D,20240807,000000,11.14,11.15,11.14,11.15,2911,0
+ATMC.US,D,20240815,000000,11.16,11.16,11.15,11.15,100101,0
+ATMC.US,D,20240819,000000,11.16,11.16,11.16,11.16,1899,0
+ATMC.US,D,20240823,000000,11.16,11.16,11.16,11.16,552,0
+ATMC.US,D,20240826,000000,11.18,11.18,11.18,11.18,245,0
+ATMC.US,D,20240828,000000,11.16,11.16,11.16,11.16,150,0
+ATMC.US,D,20240916,000000,11.2,11.2,11.2,11.2,4998,0
+ATMC.US,D,20241001,000000,11.21,11.21,11.21,11.21,30004,0
+ATMC.US,D,20241004,000000,11.22,11.22,11.22,11.22,1102,0
+ATMC.US,D,20241007,000000,11.22,11.23,11.22,11.23,2604,0
+ATMC.US,D,20241008,000000,11.24,11.24,11.24,11.24,4184,0
+ATMC.US,D,20241015,000000,11.24,11.25,11.24,11.25,1598,0
+ATMC.US,D,20241016,000000,11.24,11.24,11.24,11.24,1226,0
+ATMC.US,D,20241025,000000,11.3,11.3,11.3,11.3,902,0
+ATMC.US,D,20241028,000000,11.26,11.3,11.26,11.28,4414,0
+ATMC.US,D,20241101,000000,11.28,11.28,11.28,11.28,1878,0
+ATMC.US,D,20241106,000000,11.3,11.31,11.3,11.3,14601,0
+ATMC.US,D,20241107,000000,11.31,11.31,11.31,11.31,357,0
+ATMC.US,D,20241112,000000,11.29,11.29,11.29,11.29,250032,0
+ATMC.US,D,20241118,000000,11.3,11.3,11.3,11.3,205,0
+ATMC.US,D,20241119,000000,11.3,11.3,11.3,11.3,5396,0
+ATMC.US,D,20241120,000000,11.3,11.3,11.3,11.3,95114,0
+ATMC.US,D,20241121,000000,11.31,11.31,11.31,11.31,169,0
+ATMC.US,D,20241122,000000,11.31,11.31,11.305,11.31,301,0
+ATMC.US,D,20241126,000000,11.3101,11.3101,11.3101,11.3101,136,0
+ATMC.US,D,20241202,000000,11.34,11.35,11.34,11.35,1648,0
+ATMC.US,D,20241203,000000,11.38,11.38,11.31,11.31,302324,0
+ATMC.US,D,20241206,000000,11.36,11.36,11.36,11.36,370,0
+ATMC.US,D,20241209,000000,11.36,11.36,11.36,11.36,71710,0
+ATMC.US,D,20241210,000000,11.36,11.38,11.36,11.38,71204,0
+ATMC.US,D,20241212,000000,11.34,11.34,11.34,11.34,304,0
+ATMC.US,D,20241217,000000,11.38,11.38,11.35,11.35,1102,0
+ATMC.US,D,20241227,000000,11.3087,11.35,11.3087,11.35,28261,0
+ATMC.US,D,20250102,000000,11.38,11.38,11.341,11.341,476,0
+ATMC.US,D,20250107,000000,11.32,11.32,11.32,11.32,301,0
+ATMC.US,D,20250123,000000,11.4,11.42,11.4,11.4,2450,0
+ATMC.US,D,20250124,000000,11.34,11.34,11.34,11.34,122,0
+ATMC.US,D,20250127,000000,11.41,11.57,11.39,11.4212,20946,0
+ATMC.US,D,20250128,000000,11.54,11.54,11.54,11.54,505,0
+ATMC.US,D,20250210,000000,11.55,11.55,11.51,11.5498,3872,0
+ATMC.US,D,20250211,000000,11.55,11.55,11.55,11.55,102,0
+ATMC.US,D,20250212,000000,11.49,11.4983,11.47,11.47,3307,0
+ATMC.US,D,20250213,000000,11.48,11.48,11.48,11.48,301,0
+ATMC.US,D,20250219,000000,11.56,11.56,11.56,11.56,1025,0
+ATMC.US,D,20250227,000000,11.54,11.58,11.54,11.58,5840,0
+ATMC.US,D,20250228,000000,11.59,11.62,11.59,11.62,23298,0
+ATMC.US,D,20250303,000000,11.6,11.6,11.6,11.6,15974,0
+ATMC.US,D,20250304,000000,11.61,11.61,11.61,11.61,120,0
+ATMC.US,D,20250307,000000,11.61,11.65,11.61,11.65,7951,0
+ATMC.US,D,20250310,000000,11.64,11.64,11.6,11.6,2914,0
+ATMC.US,D,20250312,000000,11.64,11.65,11.64,11.65,1250,0
+ATMC.US,D,20250313,000000,11.65,11.65,11.6119,11.6119,336,0
+ATMC.US,D,20250314,000000,11.6,11.6,11.6,11.6,1038,0
+ATMC.US,D,20250324,000000,11.6,11.61,11.6,11.61,308,0
+ATMC.US,D,20250325,000000,11.61,11.61,11.61,11.61,1935,0
+ATMC.US,D,20250425,000000,11.71,11.72,11.62,11.62,4067,0
+ATMC.US,D,20250507,000000,11.72,11.75,11.7,11.7,25955,0
+ATMC.US,D,20250519,000000,11.7,11.7,11.7,11.7,202,0
+ATMC.US,D,20250520,000000,11.82,11.82,11.82,11.82,122,0
+ATMC.US,D,20250528,000000,11.7,11.7,11.7,11.7,1328,0
+ATMC.US,D,20250611,000000,11.71,11.71,11.71,11.71,225,0
+ATMC.US,D,20250618,000000,11.79,11.79,11.79,11.79,271,0
+ATMC.US,D,20250620,000000,11.8,11.8,11.8,11.8,192,0
+ATMC.US,D,20250623,000000,11.77,11.81,11.77,11.81,3504,0
+ATMC.US,D,20250624,000000,11.8,11.8,11.8,11.8,100,0
+ATMC.US,D,20250701,000000,11.84,11.84,11.84,11.84,101,0
+ATMC.US,D,20250710,000000,11.84,11.85,11.84,11.85,25004,0
+ATMC.US,D,20250714,000000,12.2676,12.2676,12.2676,12.2676,415,0
+ATMC.US,D,20250717,000000,12.99,12.99,12,12,821,0
+ATMC.US,D,20250722,000000,12,13.1,11.71,11.8,5767,0
+ATMC.US,D,20250725,000000,11.81,11.81,11.71,11.71,1275,0
+ATMC.US,D,20250730,000000,11.94,12.2,11.85,12.2,5846,0
+ATMC.US,D,20250731,000000,12.5,13.74,12.1,12.1,1074,0
+ATMC.US,D,20250801,000000,12.23,12.23,12,12,382,0
+ATMC.US,D,20250804,000000,12.3,12.4,11.92,11.95,9043,0
+ATMC.US,D,20250805,000000,12.2,12.25,11.92,11.92,2216,0
+ATMC.US,D,20250806,000000,11.9,12.29,11.9,12.12,8166,0
+ATMC.US,D,20250807,000000,12.5,12.5,12.02,12.0295,2534,0
+ATMC.US,D,20250808,000000,12.1,12.1,12.1,12.1,136,0
+ATMC.US,D,20250811,000000,11.7132,12,11.7132,11.96,1090,0
+ATMC.US,D,20250812,000000,11.92,11.92,11.92,11.92,364,0
+ATMC.US,D,20250813,000000,11.92,12.15,11.89,11.91,1884,0
+ATMC.US,D,20250814,000000,11.92,12.12,11.92,11.93,1550,0
+ATMC.US,D,20250818,000000,11.9,11.95,11.81,11.95,1549,0
+ATMC.US,D,20250819,000000,11.84,11.84,11.84,11.84,220,0
+ATMC.US,D,20250821,000000,11.88,12.03,11.88,11.9,70328,0
+ATMC.US,D,20250822,000000,11.75,11.75,11.73,11.73,574,0
+ATMC.US,D,20250902,000000,11.93,11.93,11.93,11.93,957,0
+ATMC.US,D,20250903,000000,11.93,11.93,11.87,11.87,715,0
+ATMC.US,D,20250904,000000,11.87,11.87,11.87,11.87,9294,0
+ATMC.US,D,20250910,000000,11.9191,11.93,11.9,11.93,13765,0
+ATMC.US,D,20250915,000000,11.882,11.882,11.882,11.882,577,0
+ATMC.US,D,20250918,000000,12,12,12,12,233,0
+ATMC.US,D,20250919,000000,11.97,13.3,11.968,12.35,26868,0
+ATMC.US,D,20250922,000000,12.03,12.35,12.03,12.3,2875,0
+ATMC.US,D,20250923,000000,12.29,12.29,12.29,12.29,1281,0
+ATMC.US,D,20250924,000000,11.97,12.12,11.97,12.12,3678,0
+ATMC.US,D,20250925,000000,12.35,12.35,12.01,12.14,2788,0
+ATMC.US,D,20250926,000000,12.08,12.08,12,12,3023,0
+ATMC.US,D,20250930,000000,12.93,13.3,12.1,12.99,7057,0
+ATMC.US,D,20251001,000000,12.1,12.1,12.01,12.01,956,0
+ATMC.US,D,20251002,000000,12,12,12,12,2895,0
+ATMC.US,D,20251003,000000,11.85,11.95,11.61,11.95,4179,0
+ATMC.US,D,20251006,000000,12.545,12.545,12.21,12.21,9111,0
+ATMC.US,D,20251010,000000,12.25,12.29,12.25,12.29,887,0
+ATMC.US,D,20251027,000000,12.11,12.11,12.11,12.11,328,0
+ATMC.US,D,20251028,000000,12.34,12.34,12.34,12.34,224,0
+ATMC.US,D,20251029,000000,12.45,12.45,12.45,12.45,703,0
+ATMC.US,D,20251118,000000,12.05,12.05,12.05,12.05,340,0
+ATMC.US,D,20251124,000000,12.47,12.47,12.05,12.1,2322,0
+ATMC.US,D,20251125,000000,12.39,12.39,12.39,12.39,303,0
+ATMC.US,D,20251126,000000,12.39,12.39,12.34,12.375,2505,0
+ATMC.US,D,20251128,000000,12.25,12.25,12,12.0615,5072,0
+ATMC.US,D,20251201,000000,11.975,12.25,11.975,12.25,1683,0
+ATMC.US,D,20251202,000000,12.25,12.45,12.2413,12.4,5144,0
+ATMC.US,D,20251203,000000,11.87,12,11.73,11.73,3424,0
+ATMC.US,D,20251204,000000,11.6,12.9,11.58,12.9,4769,0
+ATMC.US,D,20251205,000000,13.4092,15.63,13.3,15.63,7478,0
+ATMC.US,D,20251208,000000,15.7,15.76,14.2,15.6,722769,0
diff --git a/daily/us/nasdaq stocks/1/atni.us.txt b/daily/us/nasdaq stocks/1/atni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ae8f618b3abe18887cae656a898b4859e22dee9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atni.us.txt	
@@ -0,0 +1,5233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATNI.US,D,20050225,000000,10.458,10.458,10.458,10.458,1840.6727529642,0
+ATNI.US,D,20050228,000000,10.5086,10.5086,10.5086,10.5086,3064.4278034016,0
+ATNI.US,D,20050301,000000,10.574,10.6088,10.574,10.6088,4593.6175987174,0
+ATNI.US,D,20050302,000000,10.6088,10.9172,10.6088,10.9172,14401.802640526,0
+ATNI.US,D,20050303,000000,10.9172,10.9172,10.9172,10.9172,614.9016316036,0
+ATNI.US,D,20050304,000000,10.9172,11.0809,10.9172,11.0809,1840.6727529642,0
+ATNI.US,D,20050308,000000,10.952,11.0721,10.952,11.0631,11951.268433266,0
+ATNI.US,D,20050309,000000,11.0383,11.0383,11.0383,11.0383,303.41867395522,0
+ATNI.US,D,20050310,000000,10.9768,10.9768,10.9768,10.9768,3064.4278034016,0
+ATNI.US,D,20050311,000000,10.9986,10.9986,10.9857,10.9857,919.32834102047,0
+ATNI.US,D,20050314,000000,10.9004,10.9004,10.7863,10.8111,8882.808488018,0
+ATNI.US,D,20050316,000000,10.7863,10.7863,10.7863,10.7863,1535.2380080857,0
+ATNI.US,D,20050318,000000,10.3805,10.574,10.3805,10.5254,6130.8716777264,0
+ATNI.US,D,20050321,000000,10.4937,10.5086,10.458,10.5086,3369.8625482801,0
+ATNI.US,D,20050322,000000,10.5086,10.5086,10.5086,10.5086,614.9016316036,0
+ATNI.US,D,20050323,000000,10.458,10.458,10.4093,10.4421,7353.6186927021,0
+ATNI.US,D,20050324,000000,10.5254,10.5254,10.458,10.458,2450.5342072596,0
+ATNI.US,D,20050328,000000,10.4937,10.5086,10.4937,10.5086,1225.7711213606,0
+ATNI.US,D,20050329,000000,10.4421,10.4421,10.4093,10.4093,3983.756144422,0
+ATNI.US,D,20050330,000000,10.3805,10.3805,10.3805,10.3805,614.9016316036,0
+ATNI.US,D,20050331,000000,10.4421,10.458,10.4093,10.45,7046.1678769003,0
+ATNI.US,D,20050401,000000,10.5086,10.6088,10.5086,10.6088,1535.2380080857,0
+ATNI.US,D,20050404,000000,10.6088,10.6088,10.5254,10.5254,919.32834102047,0
+ATNI.US,D,20050405,000000,10.5254,10.5254,10.4421,10.4421,3064.4278034016,0
+ATNI.US,D,20050407,000000,10.4093,10.4093,10.4093,10.4093,303.41867395522,0
+ATNI.US,D,20050408,000000,10.3717,10.3717,10.3717,10.3717,2142.0753559962,0
+ATNI.US,D,20050411,000000,10.3805,10.3805,10.3805,10.3805,303.41867395522,0
+ATNI.US,D,20050412,000000,10.3627,10.4093,10.3627,10.3805,11951.268433266,0
+ATNI.US,D,20050413,000000,10.4252,10.4252,10.4252,10.4252,614.9016316036,0
+ATNI.US,D,20050414,000000,10.4421,10.4421,10.3935,10.4093,11642.809582003,0
+ATNI.US,D,20050415,000000,10.458,10.458,10.458,10.458,1535.2380080857,0
+ATNI.US,D,20050418,000000,10.4252,10.4252,10.4093,10.4093,614.9016316036,0
+ATNI.US,D,20050419,000000,10.458,10.458,10.458,10.458,303.41867395522,0
+ATNI.US,D,20050420,000000,10.4252,10.4758,10.3935,10.3935,5823.4208619246,0
+ATNI.US,D,20050421,000000,10.3805,10.3805,10.1474,10.1474,9805.1609354234,0
+ATNI.US,D,20050422,000000,10.1177,10.1177,10.1177,10.1177,1535.2380080857,0
+ATNI.US,D,20050425,000000,10.1177,10.1177,10.1177,10.1177,614.9016316036,0
+ATNI.US,D,20050426,000000,10.1018,10.1474,10.1018,10.1474,6740.7331320218,0
+ATNI.US,D,20050427,000000,10.1177,10.1177,10.087,10.087,1840.6727529642,0
+ATNI.US,D,20050428,000000,10.0701,10.0701,10.0701,10.0701,1535.2380080857,0
+ATNI.US,D,20050429,000000,10.0343,10.0343,9.95501,9.95501,26040.580080682,0
+ATNI.US,D,20050502,000000,9.9064,9.91235,9.85679,9.89151,11339.390908047,0
+ATNI.US,D,20050503,000000,9.89151,9.89151,9.89151,9.89151,1535.2380080857,0
+ATNI.US,D,20050504,000000,9.82207,9.82207,9.72486,9.72486,8579.3898140627,0
+ATNI.US,D,20050505,000000,9.72486,9.72486,9.707,9.707,10114.627822149,0
+ATNI.US,D,20050509,000000,9.70005,9.70005,9.64748,9.64748,2450.5342072596,0
+ATNI.US,D,20050510,000000,9.56117,9.56117,9.51257,9.52942,7659.0534375806,0
+ATNI.US,D,20050511,000000,9.57903,9.64748,9.57903,9.64748,2450.5342072596,0
+ATNI.US,D,20050512,000000,9.5949,9.5949,9.38112,9.38112,11029.924021322,0
+ATNI.US,D,20050513,000000,9.3342,9.3342,9.3342,9.3342,1535.2380080857,0
+ATNI.US,D,20050516,000000,9.3342,9.3342,9.25175,9.26932,29108.031990468,0
+ATNI.US,D,20050517,000000,8.94999,9.08996,8.94999,9.08996,53011.576892462,0
+ATNI.US,D,20050518,000000,9.1226,9.54629,9.1226,9.54629,23898.504724686,0
+ATNI.US,D,20050519,000000,9.46395,9.70005,9.46395,9.70005,6130.8716777264,0
+ATNI.US,D,20050520,000000,9.74172,9.79132,9.74172,9.79132,919.32834102047,0
+ATNI.US,D,20050523,000000,9.69311,9.69311,9.5949,9.62962,4292.2149956855,0
+ATNI.US,D,20050524,000000,9.5949,9.66335,9.5949,9.66335,4292.2149956855,0
+ATNI.US,D,20050525,000000,9.62962,9.62962,9.54629,9.54629,2142.0753559962,0
+ATNI.US,D,20050526,000000,9.62962,9.64748,9.54629,9.64748,3064.4278034016,0
+ATNI.US,D,20050531,000000,9.66335,9.66335,9.62962,9.62962,614.9016316036,0
+ATNI.US,D,20050601,000000,9.67624,9.70005,9.66335,9.66335,1535.2380080857,0
+ATNI.US,D,20050602,000000,9.5949,9.5949,9.5949,9.5949,2450.5342072596,0
+ATNI.US,D,20050603,000000,9.56117,9.62962,9.56117,9.5949,5823.4208619246,0
+ATNI.US,D,20050606,000000,9.52942,9.52942,9.52942,9.52942,614.9016316036,0
+ATNI.US,D,20050607,000000,9.46395,9.46395,9.46395,9.46395,919.32834102047,0
+ATNI.US,D,20050609,000000,9.46395,9.46395,9.46395,9.46395,303.41867395522,0
+ATNI.US,D,20050614,000000,9.54629,9.87366,9.54629,9.79132,35538.290200304,0
+ATNI.US,D,20050615,000000,9.87366,9.91929,9.87366,9.91929,1535.2380080857,0
+ATNI.US,D,20050616,000000,9.87366,9.87366,9.82207,9.82207,1535.2380080857,0
+ATNI.US,D,20050617,000000,9.79132,9.79132,9.79132,9.79132,303.41867395522,0
+ATNI.US,D,20050620,000000,9.79132,9.79132,9.79132,9.79132,614.9016316036,0
+ATNI.US,D,20050621,000000,9.7556,9.7556,9.7556,9.7556,1225.7711213606,0
+ATNI.US,D,20050623,000000,9.72486,9.72486,9.66335,9.66335,23285.619164005,0
+ATNI.US,D,20050627,000000,9.66335,9.67624,9.56117,9.56117,28803.605281052,0
+ATNI.US,D,20050628,000000,9.4332,9.52942,9.4332,9.5205,6434.2903516816,0
+ATNI.US,D,20050629,000000,9.46395,9.46395,9.46395,9.46395,1535.2380080857,0
+ATNI.US,D,20050630,000000,9.40007,9.40007,9.39025,9.40007,5518.9941525078,0
+ATNI.US,D,20050701,000000,9.38112,9.38112,9.38112,9.38112,303.41867395522,0
+ATNI.US,D,20050705,000000,9.3342,9.45502,9.30274,9.45502,8269.9229273376,0
+ATNI.US,D,20050707,000000,9.51257,9.51257,9.51257,9.51257,919.32834102047,0
+ATNI.US,D,20050708,000000,9.4957,9.4957,9.4957,9.4957,1225.7711213606,0
+ATNI.US,D,20050711,000000,9.56117,9.61276,9.56117,9.5949,5210.5353012443,0
+ATNI.US,D,20050712,000000,9.5949,9.61276,9.51257,9.53836,16239.451287105,0
+ATNI.US,D,20050713,000000,9.57903,9.57903,9.56117,9.57903,3673.2812222353,0
+ATNI.US,D,20050714,000000,9.57903,9.64748,9.56117,9.56117,13176.031519165,0
+ATNI.US,D,20050715,000000,9.54629,9.5701,9.54629,9.54629,9496.7020841599,0
+ATNI.US,D,20050718,000000,9.56117,9.56117,9.56117,9.56117,614.9016316036,0
+ATNI.US,D,20050721,000000,9.57903,9.61276,9.57903,9.60382,5518.9941525078,0
+ATNI.US,D,20050722,000000,9.63855,9.63855,9.63855,9.63855,303.41867395522,0
+ATNI.US,D,20050725,000000,9.63855,9.63855,9.63855,9.63855,303.41867395522,0
+ATNI.US,D,20050727,000000,9.64748,9.9064,9.64748,9.9064,8882.808488018,0
+ATNI.US,D,20050728,000000,9.93616,10.4421,9.93616,10.3627,13481.466264044,0
+ATNI.US,D,20050729,000000,10.3151,10.4421,10.3151,10.4421,3983.756144422,0
+ATNI.US,D,20050801,000000,10.3935,10.4341,10.2973,10.3319,12255.695142683,0
+ATNI.US,D,20050802,000000,10.2973,10.3151,10.2973,10.3151,17161.803734511,0
+ATNI.US,D,20050803,000000,10.3151,10.3151,10.3151,10.3151,614.9016316036,0
+ATNI.US,D,20050804,000000,10.3151,10.3151,10.2973,10.2973,1535.2380080857,0
+ATNI.US,D,20050805,000000,10.2149,10.2725,10.2149,10.2149,2754.9609166765,0
+ATNI.US,D,20050808,000000,10.2645,10.2645,10.2556,10.2645,2142.0753559962,0
+ATNI.US,D,20050809,000000,10.3151,10.3627,10.3151,10.3319,1535.2380080857,0
+ATNI.US,D,20050811,000000,10.3627,10.3627,10.3627,10.3627,614.9016316036,0
+ATNI.US,D,20050815,000000,10.3805,10.4341,10.3805,10.3935,5210.5353012443,0
+ATNI.US,D,20050816,000000,10.3935,10.4252,10.3935,10.4252,919.32834102047,0
+ATNI.US,D,20050817,000000,10.4421,10.4421,10.4421,10.4421,303.41867395522,0
+ATNI.US,D,20050818,000000,10.4669,10.4669,10.4252,10.4252,1535.2380080857,0
+ATNI.US,D,20050822,000000,10.458,10.458,10.4421,10.4421,1840.6727529642,0
+ATNI.US,D,20050823,000000,10.4341,10.4341,10.4093,10.4093,3369.8625482801,0
+ATNI.US,D,20050824,000000,10.4093,10.4093,10.4093,10.4093,303.41867395522,0
+ATNI.US,D,20050825,000000,10.4341,10.4341,10.3875,10.3875,2450.5342072596,0
+ATNI.US,D,20050829,000000,10.4252,10.4252,10.4252,10.4252,303.41867395522,0
+ATNI.US,D,20050831,000000,10.4252,10.4421,10.4252,10.4421,7353.6186927021,0
+ATNI.US,D,20050901,000000,10.4421,10.4421,10.4421,10.4421,614.9016316036,0
+ATNI.US,D,20050902,000000,10.458,10.458,10.458,10.458,303.41867395522,0
+ATNI.US,D,20050906,000000,10.4421,10.4421,10.4421,10.4421,1840.6727529642,0
+ATNI.US,D,20050907,000000,10.4421,10.4421,10.4421,10.4421,1225.7711213606,0
+ATNI.US,D,20050908,000000,10.4093,10.5254,10.3479,10.5254,6434.2903516816,0
+ATNI.US,D,20050914,000000,10.5572,10.5572,10.5572,10.5572,303.41867395522,0
+ATNI.US,D,20050916,000000,10.5572,10.7209,10.5572,10.7049,6434.2903516816,0
+ATNI.US,D,20050919,000000,10.7287,10.7863,10.7049,10.7049,4292.2149956855,0
+ATNI.US,D,20050921,000000,10.7049,10.7377,10.7049,10.7377,919.32834102047,0
+ATNI.US,D,20050923,000000,10.7109,10.7109,10.7109,10.7109,2450.5342072596,0
+ATNI.US,D,20050926,000000,10.7447,10.7863,10.7447,10.7863,1840.6727529642,0
+ATNI.US,D,20050928,000000,10.6564,10.7049,10.6564,10.7049,3064.4278034016,0
+ATNI.US,D,20050930,000000,10.7287,10.833,10.7287,10.833,6434.2903516816,0
+ATNI.US,D,20051004,000000,10.8657,10.8657,10.8657,10.8657,614.9016316036,0
+ATNI.US,D,20051005,000000,10.8657,10.8657,10.833,10.833,1225.7711213606,0
+ATNI.US,D,20051007,000000,10.8508,10.8657,10.8508,10.8657,614.9016316036,0
+ATNI.US,D,20051011,000000,10.833,10.833,10.833,10.833,303.41867395522,0
+ATNI.US,D,20051012,000000,10.833,10.833,10.833,10.833,614.9016316036,0
+ATNI.US,D,20051013,000000,10.8508,10.8657,10.8508,10.8508,3673.2812222353,0
+ATNI.US,D,20051014,000000,10.8826,10.9172,10.8826,10.8826,4292.2149956855,0
+ATNI.US,D,20051018,000000,10.8508,10.8508,10.8508,10.8508,3064.4278034016,0
+ATNI.US,D,20051019,000000,10.833,10.833,10.8201,10.8201,2142.0753559962,0
+ATNI.US,D,20051020,000000,10.8201,10.8201,10.8201,10.8201,10114.627822149,0
+ATNI.US,D,20051024,000000,10.8201,10.8201,10.8201,10.8201,8579.3898140627,0
+ATNI.US,D,20051025,000000,10.8201,10.8201,10.8201,10.8201,5823.4208619246,0
+ATNI.US,D,20051026,000000,10.8201,10.8201,10.8201,10.8201,303.41867395522,0
+ATNI.US,D,20051027,000000,10.8201,10.8201,10.8201,10.8201,6130.8716777264,0
+ATNI.US,D,20051031,000000,10.8032,10.8032,10.7377,10.7863,13786.901008922,0
+ATNI.US,D,20051102,000000,10.7516,10.7516,10.7516,10.7516,7659.0534375806,0
+ATNI.US,D,20051103,000000,10.7863,10.9004,10.7863,10.9004,11339.390908047,0
+ATNI.US,D,20051104,000000,10.9342,11.8151,10.9342,11.7803,26040.580080682,0
+ATNI.US,D,20051107,000000,11.8449,12.811,11.8449,12.2565,27270.383343889,0
+ATNI.US,D,20051108,000000,12.1821,12.2237,12.1821,12.1821,1225.7711213606,0
+ATNI.US,D,20051109,000000,12.318,13.3983,12.318,12.8934,10114.627822149,0
+ATNI.US,D,20051110,000000,12.8934,12.8934,12.7594,12.7594,1225.7711213606,0
+ATNI.US,D,20051111,000000,12.6454,12.7267,12.6454,12.7267,919.32834102047,0
+ATNI.US,D,20051114,000000,12.7267,12.7267,12.074,12.1732,9496.7020841599,0
+ATNI.US,D,20051115,000000,12.1573,12.4092,12.1573,12.4004,5518.9941525078,0
+ATNI.US,D,20051116,000000,12.4004,12.434,12.4004,12.434,1840.6727529642,0
+ATNI.US,D,20051117,000000,12.5016,12.5016,12.434,12.434,6740.7331320218,0
+ATNI.US,D,20051118,000000,12.3676,12.434,12.3676,12.434,6130.8716777264,0
+ATNI.US,D,20051121,000000,12.3746,12.3835,12.3676,12.3746,7046.1678769003,0
+ATNI.US,D,20051122,000000,12.2417,12.318,12.2417,12.318,2450.5342072596,0
+ATNI.US,D,20051123,000000,12.4678,12.9331,12.4678,12.7267,11029.924021322,0
+ATNI.US,D,20051125,000000,12.8934,13.2168,12.8934,13.2168,3673.2812222353,0
+ATNI.US,D,20051128,000000,13.1354,13.3805,13.0878,13.3705,6434.2903516816,0
+ATNI.US,D,20051129,000000,13.2168,14.685,13.2168,13.4787,20834.076921284,0
+ATNI.US,D,20051130,000000,13.4787,13.5452,13.4787,13.5124,1225.7711213606,0
+ATNI.US,D,20051201,000000,13.6255,13.7099,13.6255,13.7099,614.9016316036,0
+ATNI.US,D,20051202,000000,13.8716,13.8716,13.7099,13.7099,3983.756144422,0
+ATNI.US,D,20051205,000000,13.7099,14.0015,13.7099,14.0015,4593.6175987174,0
+ATNI.US,D,20051206,000000,14.0263,14.1135,14.0263,14.1135,2142.0753559962,0
+ATNI.US,D,20051207,000000,14.0332,14.0332,14.0332,14.0332,1535.2380080857,0
+ATNI.US,D,20051208,000000,13.8716,14.0332,13.8716,14.0332,1840.6727529642,0
+ATNI.US,D,20051209,000000,14.0332,14.0332,14.0332,14.0332,1225.7711213606,0
+ATNI.US,D,20051213,000000,14.1979,14.1979,14.1979,14.1979,1225.7711213606,0
+ATNI.US,D,20051214,000000,14.1979,14.1979,14.1979,14.1979,303.41867395522,0
+ATNI.US,D,20051215,000000,14.1305,14.1305,14.0669,14.0669,614.9016316036,0
+ATNI.US,D,20051216,000000,14.0332,14.0332,13.7099,13.7099,17468.24651485,0
+ATNI.US,D,20051219,000000,13.7882,13.8716,13.7386,13.7386,1225.7711213606,0
+ATNI.US,D,20051220,000000,13.6751,14.0332,13.6751,14.0332,13786.901008922,0
+ATNI.US,D,20051221,000000,14.0669,14.1979,13.561,13.7099,6434.2903516816,0
+ATNI.US,D,20051222,000000,13.5521,13.5521,13.5452,13.5452,2142.0753559962,0
+ATNI.US,D,20051223,000000,13.7099,13.7099,13.7099,13.7099,303.41867395522,0
+ATNI.US,D,20051227,000000,13.576,13.7099,13.576,13.7099,919.32834102047,0
+ATNI.US,D,20051228,000000,13.693,13.693,13.693,13.693,303.41867395522,0
+ATNI.US,D,20051230,000000,13.6106,13.6751,13.6106,13.6751,2450.5342072596,0
+ATNI.US,D,20060103,000000,13.8051,13.8051,13.7247,13.7247,3064.4278034016,0
+ATNI.US,D,20060104,000000,13.6414,13.7099,13.6414,13.7099,919.32834102047,0
+ATNI.US,D,20060105,000000,13.6255,13.6255,13.4618,13.4698,1840.6727529642,0
+ATNI.US,D,20060106,000000,13.4618,13.4618,13.4618,13.4618,4593.6175987174,0
+ATNI.US,D,20060109,000000,13.2267,13.2267,13.2168,13.2168,2450.5342072596,0
+ATNI.US,D,20060110,000000,13.2168,13.2168,13.2168,13.2168,919.32834102047,0
+ATNI.US,D,20060111,000000,13.0541,13.0541,12.811,12.811,5518.9941525078,0
+ATNI.US,D,20060112,000000,12.7267,12.7267,12.4004,12.5641,5518.9941525078,0
+ATNI.US,D,20060113,000000,12.6454,12.7267,12.5641,12.5641,4292.2149956855,0
+ATNI.US,D,20060117,000000,12.4162,12.7932,12.4004,12.7594,5823.4208619246,0
+ATNI.US,D,20060118,000000,12.7198,12.7198,12.5641,12.5641,614.9016316036,0
+ATNI.US,D,20060119,000000,12.5641,12.8934,12.5641,12.8934,2142.0753559962,0
+ATNI.US,D,20060124,000000,13.0203,13.0541,13.0203,13.0541,2450.5342072596,0
+ATNI.US,D,20060125,000000,13.0541,13.0541,12.8438,12.8438,7046.1678769003,0
+ATNI.US,D,20060126,000000,12.9717,12.9717,12.5641,12.5641,7353.6186927021,0
+ATNI.US,D,20060127,000000,12.4162,12.5561,12.4162,12.5491,1535.2380080857,0
+ATNI.US,D,20060130,000000,12.4678,12.4837,12.4004,12.4837,2450.5342072596,0
+ATNI.US,D,20060131,000000,12.6454,12.7267,12.6454,12.7267,2142.0753559962,0
+ATNI.US,D,20060201,000000,12.8934,13.0541,12.8934,13.0541,4292.2149956855,0
+ATNI.US,D,20060202,000000,12.8934,12.8934,12.8934,12.8934,614.9016316036,0
+ATNI.US,D,20060203,000000,12.7267,12.7267,12.5641,12.7267,2754.9609166765,0
+ATNI.US,D,20060206,000000,12.7764,12.827,12.7764,12.827,614.9016316036,0
+ATNI.US,D,20060207,000000,12.7267,12.8934,12.4004,12.8934,5823.4208619246,0
+ATNI.US,D,20060208,000000,12.5641,12.8934,12.5641,12.8934,614.9016316036,0
+ATNI.US,D,20060213,000000,12.8934,13.0541,12.8934,13.0541,26655.481712285,0
+ATNI.US,D,20060214,000000,13.0541,13.1354,13.0541,13.1037,15930.992435842,0
+ATNI.US,D,20060215,000000,12.9559,13.0541,12.9559,13.0541,2450.5342072596,0
+ATNI.US,D,20060216,000000,12.7932,13.0541,12.7932,13.0541,14094.351824724,0
+ATNI.US,D,20060217,000000,13.1533,13.199,13.0878,13.1206,3064.4278034016,0
+ATNI.US,D,20060221,000000,13.0878,13.184,12.7267,12.7267,12255.695142683,0
+ATNI.US,D,20060223,000000,12.8934,12.9717,12.8934,12.9717,919.32834102047,0
+ATNI.US,D,20060227,000000,13.0383,13.0541,13.0383,13.0541,1535.2380080857,0
+ATNI.US,D,20060228,000000,13.0541,13.0541,12.8934,12.8934,1225.7711213606,0
+ATNI.US,D,20060301,000000,12.7267,12.8934,12.7267,12.8934,1225.7711213606,0
+ATNI.US,D,20060306,000000,13.0203,13.0203,13.0203,13.0203,303.41867395522,0
+ATNI.US,D,20060307,000000,13.0541,13.2168,12.9717,13.1454,44119.69608529,0
+ATNI.US,D,20060308,000000,13.2168,13.2168,12.7267,12.9887,16239.451287105,0
+ATNI.US,D,20060309,000000,13.1533,13.3805,13.1354,13.3805,48106.476336096,0
+ATNI.US,D,20060310,000000,13.6255,15.3387,13.6255,15.178,33090.780099429,0
+ATNI.US,D,20060313,000000,15.2068,16.6423,15.2068,16.5648,26966.964669933,0
+ATNI.US,D,20060314,000000,17.1363,17.6224,16.5153,16.9716,22979.176383665,0
+ATNI.US,D,20060315,000000,17.1363,18.9289,16.9716,18.4319,49334.263528381,0
+ATNI.US,D,20060316,000000,18.5857,19.0906,17.8347,17.8347,24819.849136629,0
+ATNI.US,D,20060317,000000,17.7871,17.7871,15.3387,16.1532,61892.369309556,0
+ATNI.US,D,20060320,000000,16.3169,16.9716,16.2128,16.6423,22060.856078106,0
+ATNI.US,D,20060321,000000,16.6115,16.8744,16.2395,16.6423,13176.031519165,0
+ATNI.US,D,20060322,000000,16.6423,16.8248,16.3169,16.6115,4902.0764499809,0
+ATNI.US,D,20060323,000000,16.3983,16.7266,16.1532,16.7266,7046.1678769003,0
+ATNI.US,D,20060324,000000,16.7941,17.8685,16.7941,17.1363,25432.73469731,0
+ATNI.US,D,20060327,000000,17.7871,17.9517,16.935,17.7454,44430.171007476,0
+ATNI.US,D,20060328,000000,18.0311,18.9289,18.0311,18.783,22674.749674248,0
+ATNI.US,D,20060329,000000,18.9289,19.1263,17.7058,18.0311,57603.178420256,0
+ATNI.US,D,20060330,000000,18.0152,18.6025,18.0152,18.6025,11642.809582003,0
+ATNI.US,D,20060331,000000,18.5857,18.6025,18.4398,18.6025,11951.268433266,0
+ATNI.US,D,20060403,000000,18.7672,18.9289,18.3585,18.5946,15930.992435842,0
+ATNI.US,D,20060404,000000,18.5946,18.5946,17.1363,18.1541,16549.926209292,0
+ATNI.US,D,20060405,000000,17.9517,18.1134,17.7871,18.0083,10659.975006899,0
+ATNI.US,D,20060406,000000,18.0311,18.0311,17.6224,17.666,7966.5042533824,0
+ATNI.US,D,20060407,000000,17.4607,17.7871,17.1363,17.3238,8213.4729414855,0
+ATNI.US,D,20060410,000000,17.42,18.0311,17.3566,18.0311,9314.2476656021,0
+ATNI.US,D,20060411,000000,17.8685,18.6025,17.8685,18.5857,6005.8752804824,0
+ATNI.US,D,20060412,000000,18.3585,18.6025,18.3585,18.6025,15322.139017008,0
+ATNI.US,D,20060413,000000,18.5609,18.6025,18.3585,18.5132,4902.0764499809,0
+ATNI.US,D,20060417,000000,18.5212,18.912,18.5132,18.6025,32234.957992492,0
+ATNI.US,D,20060418,000000,18.6849,18.6849,18.4805,18.4805,14948.157860737,0
+ATNI.US,D,20060419,000000,18.3585,18.6849,18.3585,18.4319,8579.3898140627,0
+ATNI.US,D,20060420,000000,18.4319,18.6849,18.2335,18.3178,8213.4729414855,0
+ATNI.US,D,20060421,000000,18.3178,18.3684,17.8933,18.2921,34683.476128828,0
+ATNI.US,D,20060424,000000,18.1958,18.2741,17.8079,17.9835,8087.4685087799,0
+ATNI.US,D,20060425,000000,17.9091,19.1769,17.9091,19.0817,24266.437668186,0
+ATNI.US,D,20060426,000000,18.8882,18.8882,18.3585,18.3585,11396.848929361,0
+ATNI.US,D,20060427,000000,18.5212,18.7672,18.3009,18.6025,31743.036687209,0
+ATNI.US,D,20060428,000000,18.3585,18.8882,18.3585,18.8813,10540.018786963,0
+ATNI.US,D,20060501,000000,18.8813,19.3545,18.8714,19.3197,19120.416636488,0
+ATNI.US,D,20060502,000000,19.2146,21.6113,19.2146,21.5657,57113.273185897,0
+ATNI.US,D,20060503,000000,21.9457,23.7006,21.9457,23.2928,48290.946825577,0
+ATNI.US,D,20060504,000000,23.4565,23.4565,22.3732,22.643,8947.3227575632,0
+ATNI.US,D,20060505,000000,22.8285,23.0082,22.643,22.8474,16418.881599278,0
+ATNI.US,D,20060508,000000,22.6758,23.0885,21.8663,22.7254,35664.294633009,0
+ATNI.US,D,20060509,000000,22.7254,22.8474,22.3573,22.7531,7722.5596716643,0
+ATNI.US,D,20060510,000000,22.8474,23.5409,22.5339,22.8474,25615.189115868,0
+ATNI.US,D,20060511,000000,23.0478,23.0478,22.3315,22.4,6987.7018201249,0
+ATNI.US,D,20060512,000000,22.1926,22.3573,21.6203,21.7869,8947.3227575632,0
+ATNI.US,D,20060515,000000,21.6203,22.149,21.3355,22.0329,7479.6231254078,0
+ATNI.US,D,20060516,000000,22.0241,22.2324,21.7453,21.7453,10170.069772539,0
+ATNI.US,D,20060517,000000,21.6203,21.897,20.5617,20.9109,19365.369253667,0
+ATNI.US,D,20060518,000000,20.8088,20.8088,19.7215,20.1689,16917.859152792,0
+ATNI.US,D,20060519,000000,20.1907,20.1907,17.1363,18.6591,37750.928038615,0
+ATNI.US,D,20060522,000000,18.4576,18.7335,17.8853,18.0728,13113.533320543,0
+ATNI.US,D,20060523,000000,17.9517,18.7672,17.1433,17.4607,6604.6483446997,0
+ATNI.US,D,20060524,000000,17.1433,17.3416,16.8099,17.2544,15537.8586058,0
+ATNI.US,D,20060525,000000,16.93,19.5806,16.93,17.6908,6058.293124488,0
+ATNI.US,D,20060526,000000,17.3704,18.3585,17.3704,18.0728,10474.496481956,0
+ATNI.US,D,20060530,000000,18.0152,19.5003,17.9746,18.8476,7084.4732244428,0
+ATNI.US,D,20060531,000000,18.9865,20.5935,18.9865,20.5935,7783.041799363,0
+ATNI.US,D,20060601,000000,20.5349,21.6024,20.5349,21.2621,4659.1399037244,0
+ATNI.US,D,20060602,000000,21.6203,21.6203,20.2612,20.2612,6873.793812959,0
+ATNI.US,D,20060605,000000,19.7513,19.8515,18.3585,18.3585,14668.932037861,0
+ATNI.US,D,20060606,000000,17.9517,18.6353,17.7236,18.2513,7576.3945297257,0
+ATNI.US,D,20060607,000000,17.4428,17.5431,16.5708,16.9528,10199.302800927,0
+ATNI.US,D,20060608,000000,16.3258,17.1293,16.3258,16.8307,5285.1299254061,0
+ATNI.US,D,20060609,000000,16.3169,17.8079,16.3169,16.8179,3668.2410449271,0
+ATNI.US,D,20060612,000000,16.6502,17.3566,16.0243,16.4716,5952.4494010152,0
+ATNI.US,D,20060613,000000,16.6026,17.2623,16.6026,17.2315,10018.864453292,0
+ATNI.US,D,20060614,000000,18.7414,18.7414,17.0689,18.055,1377.9844760691,0
+ATNI.US,D,20060615,000000,17.1433,18.0728,17.1433,18.0728,3946.4588323412,0
+ATNI.US,D,20060616,000000,18.3585,18.5688,17.4746,18.5688,6650.0099404737,0
+ATNI.US,D,20060619,000000,18.7335,18.7672,18.048,18.1621,15692.088031432,0
+ATNI.US,D,20060620,000000,19.9308,19.9308,17.6224,18.912,9079.3754030388,0
+ATNI.US,D,20060621,000000,19.4209,19.4209,17.298,18.055,5096.6272940784,0
+ATNI.US,D,20060622,000000,19.2146,19.2146,17.4121,17.9249,9357.5931904529,0
+ATNI.US,D,20060623,000000,18.2434,18.416,17.9249,18.0728,7437.2856360187,0
+ATNI.US,D,20060626,000000,18.0728,18.4954,17.42,18.4954,9371.7056869159,0
+ATNI.US,D,20060627,000000,18.5777,18.8813,18.1134,18.2663,17078.136791193,0
+ATNI.US,D,20060628,000000,18.4954,19.0033,17.4915,17.5569,34882.059114772,0
+ATNI.US,D,20060629,000000,17.426,18.4319,16.921,17.8257,397773.8172716,0
+ATNI.US,D,20060630,000000,17.8685,18.171,16.9964,16.9964,693842.90467596,0
+ATNI.US,D,20060703,000000,18.055,18.1472,16.3725,16.5788,84233.459246,0
+ATNI.US,D,20060705,000000,16.4567,16.921,15.9518,16.3506,407156.61134859,0
+ATNI.US,D,20060706,000000,16.4498,16.7335,15.7009,15.812,71516.083861884,0
+ATNI.US,D,20060707,000000,15.812,16.1125,15.812,15.934,23570.893199651,0
+ATNI.US,D,20060710,000000,16.1125,16.6115,15.9518,16.4498,13521.78768251,0
+ATNI.US,D,20060711,000000,16.3813,16.5648,16.3813,16.4498,7943.3194377646,0
+ATNI.US,D,20060712,000000,16.3983,16.547,16.3347,16.4627,9661.0118644081,0
+ATNI.US,D,20060713,000000,16.3655,16.3655,15.5024,15.5024,19845.19413341,0
+ATNI.US,D,20060714,000000,15.3884,18.7335,15.0938,15.6751,25355.115966763,0
+ATNI.US,D,20060717,000000,15.6671,17.0113,15.6671,16.1205,26481.091577421,0
+ATNI.US,D,20060718,000000,16.0748,16.3893,14.692,16.187,24439.81976759,0
+ATNI.US,D,20060719,000000,16.4627,17.0192,16.3427,16.6849,13649.808186139,0
+ATNI.US,D,20060720,000000,16.5312,16.677,15.9518,16.1125,63117.132395456,0
+ATNI.US,D,20060721,000000,15.7772,15.812,14.7614,14.9291,1393468.9087954,0
+ATNI.US,D,20060724,000000,15.1096,15.1185,14.7346,14.7534,46492.611562002,0
+ATNI.US,D,20060725,000000,14.7872,15.3477,14.318,15.2068,103733.90525153,0
+ATNI.US,D,20060726,000000,15.3566,15.3566,14.9806,15.0382,92024.565329057,0
+ATNI.US,D,20060727,000000,15.2068,15.2068,14.7436,14.9538,35647.158030161,0
+ATNI.US,D,20060728,000000,14.8903,15.3725,14.8903,15.178,18188.991869927,0
+ATNI.US,D,20060731,000000,15.0302,15.422,14.9806,15.1592,96684.713268243,0
+ATNI.US,D,20060801,000000,15.1096,15.4856,14.8903,15.0233,83985.482522436,0
+ATNI.US,D,20060802,000000,15.0788,15.2733,14.8903,15.0938,104665.33001808,0
+ATNI.US,D,20060803,000000,14.9211,15.178,14.9211,15.0788,30838.828878113,0
+ATNI.US,D,20060804,000000,15.2247,15.6751,15.0938,15.4538,211782.2022789,0
+ATNI.US,D,20060807,000000,15.3725,15.5828,15.2583,15.5828,208185.53175175,0
+ATNI.US,D,20060808,000000,15.4697,15.5828,15.432,15.4538,43526.971233842,0
+ATNI.US,D,20060809,000000,15.6513,15.6513,15.432,15.4925,149549.1169833,0
+ATNI.US,D,20060810,000000,15.5024,15.5332,15.432,15.432,22141.498915038,0
+ATNI.US,D,20060811,000000,15.44,15.4776,14.6056,15.3636,49885.658925901,0
+ATNI.US,D,20060814,000000,15.4628,15.4925,15.3804,15.4856,25398.461491614,0
+ATNI.US,D,20060815,000000,15.5828,15.5828,15.44,15.4925,27835.891237872,0
+ATNI.US,D,20060816,000000,15.5024,15.5332,15.3387,15.4458,46162.983966045,0
+ATNI.US,D,20060817,000000,15.422,15.5828,15.422,15.5252,204331.81218188,0
+ATNI.US,D,20060818,000000,15.5024,15.7009,15.5024,15.6671,35626.997320928,0
+ATNI.US,D,20060821,000000,15.5094,15.557,15.3129,15.5173,18093.22850107,0
+ATNI.US,D,20060822,000000,15.5024,15.5024,15.2247,15.432,20246.392247145,0
+ATNI.US,D,20060823,000000,15.3884,15.4925,15.052,15.2336,16806.975252011,0
+ATNI.US,D,20060824,000000,15.2336,15.3129,14.8249,15.0302,14742.518626561,0
+ATNI.US,D,20060825,000000,14.9717,15.3229,14.9717,15.1185,62749.199451955,0
+ATNI.US,D,20060828,000000,15.1592,15.3129,14.9806,15.2971,18575.069451737,0
+ATNI.US,D,20060829,000000,15.3387,15.3725,14.8507,15.2881,31161.40022584,0
+ATNI.US,D,20060830,000000,14.9131,15.4925,14.9131,15.3725,13854.439384853,0
+ATNI.US,D,20060831,000000,15.3725,15.3725,14.9538,15.0074,19773.623615633,0
+ATNI.US,D,20060901,000000,15.0233,15.3129,15.0233,15.1264,18424.872167952,0
+ATNI.US,D,20060905,000000,15.1919,15.3477,15.178,15.3308,26673.626350595,0
+ATNI.US,D,20060906,000000,15.2157,15.3636,15.0878,15.1989,36044.324002049,0
+ATNI.US,D,20060907,000000,15.1919,15.3566,15.178,15.2157,11777.886333863,0
+ATNI.US,D,20060908,000000,15.185,15.2247,14.9538,15.1354,20147.604771904,0
+ATNI.US,D,20060911,000000,15.0938,15.3636,15.0938,15.305,14900.78019404,0
+ATNI.US,D,20060912,000000,15.2673,15.432,15.07,15.2803,18140.606167768,0
+ATNI.US,D,20060913,000000,15.0938,15.3129,15.0938,15.3129,14790.904328721,0
+ATNI.US,D,20060914,000000,15.2336,15.3566,15.1443,15.2583,13649.808186139,0
+ATNI.US,D,20060915,000000,15.3308,15.4142,14.8169,14.935,58211.023803628,0
+ATNI.US,D,20060918,000000,14.9439,15.2673,14.9439,15.1443,23437.832518714,0
+ATNI.US,D,20060919,000000,15.1006,15.4628,14.435,14.8328,44150.9451846,0
+ATNI.US,D,20060920,000000,14.9211,15.185,13.7386,14.2932,72797.296933635,0
+ATNI.US,D,20060921,000000,14.2932,14.6364,14.189,14.4419,79008.811448293,0
+ATNI.US,D,20060922,000000,14.3854,14.3854,13.8716,14.0888,86168.887332359,0
+ATNI.US,D,20060925,000000,14.0669,14.935,14.0669,14.7534,70846.748315351,0
+ATNI.US,D,20060926,000000,14.7534,15.3229,14.7534,14.8903,46485.55531377,0
+ATNI.US,D,20060927,000000,14.7782,14.8249,14.31,14.8169,69360.904044887,0
+ATNI.US,D,20060928,000000,14.7018,15.6839,14.6294,15.3804,83811.092387571,0
+ATNI.US,D,20060929,000000,15.2247,15.3636,14.8507,15.0788,58926.728981397,0
+ATNI.US,D,20061002,000000,15.0788,15.1919,14.9291,15.07,45976.49740564,0
+ATNI.US,D,20061003,000000,14.9291,15.2157,14.7683,15.1354,60568.818748416,0
+ATNI.US,D,20061004,000000,15.1989,15.4856,15.0074,15.4458,53088.187587548,0
+ATNI.US,D,20061005,000000,15.4925,15.5024,15.0154,15.5024,53116.412580473,0
+ATNI.US,D,20061006,000000,15.5024,15.8268,15.4925,15.7098,33580.685333788,0
+ATNI.US,D,20061009,000000,15.7455,15.7772,15.6513,15.7316,38315.427897136,0
+ATNI.US,D,20061010,000000,15.7872,15.8198,15.5024,15.5173,28981.019522301,0
+ATNI.US,D,20061011,000000,15.4142,15.5987,15.305,15.4062,21539.701744436,0
+ATNI.US,D,20061012,000000,15.4142,15.795,15.3477,15.795,34836.697518998,0
+ATNI.US,D,20061013,000000,15.8268,16.2128,15.6265,15.9767,34530.254738658,0
+ATNI.US,D,20061016,000000,15.9171,15.9171,15.3477,15.5987,32119.033914403,0
+ATNI.US,D,20061017,000000,15.5897,15.5897,15.422,15.5828,19590.161161614,0
+ATNI.US,D,20061018,000000,15.6423,15.6423,15.3477,15.5332,34433.48333434,0
+ATNI.US,D,20061019,000000,15.5252,15.8268,15.4628,15.7098,30386.220955835,0
+ATNI.US,D,20061020,000000,15.7098,15.795,15.557,15.6343,20468.160048706,0
+ATNI.US,D,20061023,000000,15.5729,15.7703,15.4697,15.5411,26550.646024274,0
+ATNI.US,D,20061024,000000,15.4538,16.4816,15.1354,16.0491,84394.744919863,0
+ATNI.US,D,20061025,000000,15.5024,16.0491,15.5024,15.8268,48727.426180469,0
+ATNI.US,D,20061026,000000,15.9171,16.0748,15.7246,15.8695,30254.168310359,0
+ATNI.US,D,20061027,000000,15.8695,16.4816,15.8695,16.2306,50852.364933618,0
+ATNI.US,D,20061030,000000,16.0748,16.2226,15.9102,15.9935,25571.843591017,0
+ATNI.US,D,20061031,000000,16.1056,16.2851,15.7157,15.7772,40701.44783485,0
+ATNI.US,D,20061101,000000,17.1115,19.0499,16.9121,18.0311,377961.88830842,0
+ATNI.US,D,20061102,000000,17.9091,19.532,17.9091,18.6591,167269.37236356,0
+ATNI.US,D,20061103,000000,18.7672,19.3931,18.6759,18.9388,51083.205054335,0
+ATNI.US,D,20061106,000000,19.0579,19.3753,18.3495,18.6273,139751.01229612,0
+ATNI.US,D,20061107,000000,18.5946,19.3386,18.5132,18.5609,83917.944146505,0
+ATNI.US,D,20061108,000000,18.5043,18.7672,18.5043,18.7672,31144.263622991,0
+ATNI.US,D,20061109,000000,18.791,19.2146,18.6025,19.1075,52243.453870689,0
+ATNI.US,D,20061110,000000,19.16,20.0737,19.16,20.043,68809.508647367,0
+ATNI.US,D,20061113,000000,20.0588,20.6104,20.0588,20.293,53645.631197837,0
+ATNI.US,D,20061114,000000,20.3723,21.0072,20.0658,20.781,144451.48165376,0
+ATNI.US,D,20061115,000000,20.8405,21.2125,20.6898,20.9031,56328.013561275,0
+ATNI.US,D,20061116,000000,21.0498,21.4159,20.8088,21.2125,33180.495255515,0
+ATNI.US,D,20061117,000000,21.2125,21.7195,20.9031,21.5796,69641.137903224,0
+ATNI.US,D,20061120,000000,21.6441,21.6778,21.1897,21.4933,101781.34056232,0
+ATNI.US,D,20061121,000000,21.4159,22.5666,21.4159,22.5002,72525.127358991,0
+ATNI.US,D,20061122,000000,22.5826,22.5826,22.149,22.4387,34149.217334156,0
+ATNI.US,D,20061124,000000,22.4387,22.8474,22.3732,22.8474,22767.488936719,0
+ATNI.US,D,20061127,000000,22.7323,23.6599,22.5826,22.651,147197.37025129,0
+ATNI.US,D,20061128,000000,22.643,23.1976,22.643,23.0984,68460.728377637,0
+ATNI.US,D,20061129,000000,23.1747,24.4664,23.1747,24.4466,84395.752955325,0
+ATNI.US,D,20061130,000000,24.388,24.4158,22.9952,23.1747,121058.00269536,0
+ATNI.US,D,20061201,000000,23.3008,23.777,22.5161,23.6371,88257.536808889,0
+ATNI.US,D,20061204,000000,23.6599,23.6599,23.0984,23.3414,105228.82184114,0
+ATNI.US,D,20061205,000000,23.3186,23.3186,22.9268,23.2551,82735.518549995,0
+ATNI.US,D,20061206,000000,23.2145,23.5249,23.0557,23.1747,132356.06414948,0
+ATNI.US,D,20061207,000000,23.2472,23.2472,21.8346,22.2879,116227.49676316,0
+ATNI.US,D,20061208,000000,22.1838,22.6351,22.1838,22.3058,25859.133697586,0
+ATNI.US,D,20061211,000000,22.2006,22.8692,22.149,22.3484,72367.873826975,0
+ATNI.US,D,20061212,000000,22.4089,22.8762,22.0746,22.5339,54833.096971655,0
+ATNI.US,D,20061213,000000,22.6758,23.0637,22.3732,22.7323,81981.508024685,0
+ATNI.US,D,20061214,000000,22.8613,24.0478,22.8217,23.4823,400582.20406775,0
+ATNI.US,D,20061215,000000,24.0636,24.0636,23.1897,23.5637,138061.5448624,0
+ATNI.US,D,20061218,000000,23.6599,23.8156,23.399,23.6678,130934.73414857,0
+ATNI.US,D,20061219,000000,23.6599,23.6837,23.1976,23.6291,67959.7347532,0
+ATNI.US,D,20061220,000000,23.5934,24.0478,23.4655,23.5537,43099.564198104,0
+ATNI.US,D,20061221,000000,23.6202,23.7194,23.1897,23.3364,24425.707271126,0
+ATNI.US,D,20061222,000000,23.3752,23.761,23.3752,23.761,13265.746675252,0
+ATNI.US,D,20061226,000000,23.761,24.0557,23.5537,23.6768,42988.680297323,0
+ATNI.US,D,20061227,000000,23.7849,23.9139,23.4744,23.5409,49036.893067195,0
+ATNI.US,D,20061228,000000,23.4655,23.6599,23.268,23.3364,65632.18087226,0
+ATNI.US,D,20061229,000000,23.4327,23.9069,23.3414,23.9069,66610.983305518,0
+ATNI.US,D,20070103,000000,23.9069,25.5467,23.4486,25.1331,287540.09936339,0
+ATNI.US,D,20070104,000000,25.5328,26.0993,24.9475,25.3909,238879.20352339,0
+ATNI.US,D,20070105,000000,25.3761,25.4227,24.9188,24.9813,86706.170233416,0
+ATNI.US,D,20070108,000000,25.0735,25.7005,24.9396,25.5616,85685.030310769,0
+ATNI.US,D,20070109,000000,25.4376,25.7967,25.2838,25.6032,73323.491444614,0
+ATNI.US,D,20070110,000000,25.507,25.5418,24.9991,25.2104,63613.085842585,0
+ATNI.US,D,20070111,000000,25.3671,25.636,25.0249,25.1797,128556.77849454,0
+ATNI.US,D,20070112,000000,25.252,25.252,25.1331,25.2104,82380.690067497,0
+ATNI.US,D,20070116,000000,25.258,25.2918,25.1053,25.14,98931.62431225,0
+ATNI.US,D,20070117,000000,25.1727,25.2025,24.5934,24.6221,76118.773779756,0
+ATNI.US,D,20070118,000000,24.6717,24.6717,22.1421,22.5418,205712.82076433,0
+ATNI.US,D,20070119,000000,22.5418,22.8474,21.3029,22.3663,249472.64818981,0
+ATNI.US,D,20070122,000000,22.2978,22.5588,20.658,21.0161,192318.04554998,0
+ATNI.US,D,20070123,000000,21.0846,21.8663,21.0756,21.7026,201509.31288927,0
+ATNI.US,D,20070124,000000,21.7869,23.1311,21.4318,22.8613,268441.85950706,0
+ATNI.US,D,20070125,000000,22.7959,23.9635,22.6678,23.7006,130833.9306024,0
+ATNI.US,D,20070126,000000,23.6599,23.9883,23.3276,23.9813,84193.137827534,0
+ATNI.US,D,20070129,000000,24.0041,25.4555,23.8653,25.0577,121397.71064594,0
+ATNI.US,D,20070130,000000,24.9912,25.3017,24.7233,25.2918,81849.45537921,0
+ATNI.US,D,20070131,000000,25.2104,25.2759,24.1827,24.508,74655.106289447,0
+ATNI.US,D,20070201,000000,24.6013,25.0735,24.4307,24.5418,52690.013580197,0
+ATNI.US,D,20070202,000000,24.6013,25.3523,24.6013,25.3176,131725.0339505,0
+ATNI.US,D,20070205,000000,25.1956,25.7511,25.0329,25.0983,62922.581551359,0
+ATNI.US,D,20070206,000000,25.0805,25.3354,25.0735,25.2104,38328.532358137,0
+ATNI.US,D,20070207,000000,25.1152,25.3671,24.885,24.885,58041.673846072,0
+ATNI.US,D,20070208,000000,24.9475,25.1331,24.6629,24.9654,31818.639346833,0
+ATNI.US,D,20070209,000000,24.9475,25.2838,24.398,24.5002,31972.868772464,0
+ATNI.US,D,20070212,000000,24.4744,24.5517,23.6599,23.9387,77959.446532721,0
+ATNI.US,D,20070213,000000,23.9883,25.2918,23.9883,24.9267,74536.158104973,0
+ATNI.US,D,20070214,000000,24.893,25.0071,24.4594,24.4744,38627.918890246,0
+ATNI.US,D,20070215,000000,24.6629,25.2918,24.526,25.2184,125803.83364879,0
+ATNI.US,D,20070216,000000,25.2184,25.4555,25.1886,25.2263,50085.249947306,0
+ATNI.US,D,20070220,000000,25.2918,25.4723,24.9188,24.9991,83682.06384848,0
+ATNI.US,D,20070221,000000,25.016,25.016,23.7928,24.1916,87029.749616604,0
+ATNI.US,D,20070222,000000,24.1668,24.8762,24.1072,24.771,54353.272091912,0
+ATNI.US,D,20070223,000000,24.771,24.771,23.8563,24.1668,85172.948296254,0
+ATNI.US,D,20070226,000000,24.0805,24.1668,23.6599,24.132,69833.672676398,0
+ATNI.US,D,20070227,000000,23.7452,24.8146,21.6024,22.1272,96629.271317852,0
+ATNI.US,D,20070228,000000,22.0329,23.0557,21.2463,23.0082,87048.902290375,0
+ATNI.US,D,20070301,000000,22.8385,23.5339,22.8385,23.1143,37360.818314958,0
+ATNI.US,D,20070302,000000,22.4248,22.5914,20.1035,20.6729,622172.59138845,0
+ATNI.US,D,20070305,000000,20.5271,20.6431,19.918,19.9546,284700.46346793,0
+ATNI.US,D,20070306,000000,20.161,20.4883,19.3465,19.3615,150030.95793397,0
+ATNI.US,D,20070307,000000,19.4121,20.7156,19.3753,20.5201,181170.18137966,0
+ATNI.US,D,20070308,000000,20.5617,20.8326,20.2344,20.7156,105129.02633045,0
+ATNI.US,D,20070309,000000,20.6729,20.6898,20.043,20.5856,80800.090463637,0
+ATNI.US,D,20070312,000000,21.024,22.2006,20.9903,22.0241,114084.4133717,0
+ATNI.US,D,20070313,000000,21.9278,21.9278,20.9109,21.0588,59636.385946395,0
+ATNI.US,D,20070314,000000,20.9347,21.024,20.5856,20.9269,54446.011354383,0
+ATNI.US,D,20070315,000000,20.9269,20.9269,20.6986,20.8257,32869.012297867,0
+ATNI.US,D,20070316,000000,20.8177,20.9417,20.6431,20.8733,113684.22329343,0
+ATNI.US,D,20070319,000000,20.8871,20.8871,20.6352,20.7076,48263.729868113,0
+ATNI.US,D,20070320,000000,20.7731,21.2959,20.658,21.2056,58101.147938309,0
+ATNI.US,D,20070321,000000,21.149,21.4228,21.1441,21.3445,69735.893236618,0
+ATNI.US,D,20070322,000000,21.2959,21.7115,21.2205,21.5885,92935.829386384,0
+ATNI.US,D,20070323,000000,21.526,21.6531,21.4228,21.5419,100470.89446218,0
+ATNI.US,D,20070326,000000,21.5578,21.6292,21.3097,21.4,41348.606601226,0
+ATNI.US,D,20070327,000000,21.4586,21.6203,21.3445,21.5092,90472.190718123,0
+ATNI.US,D,20070328,000000,22.1024,22.1024,21.0756,21.2373,112355.63255498,0
+ATNI.US,D,20070329,000000,21.2959,21.3276,20.9269,20.9755,44949.309270224,0
+ATNI.US,D,20070330,000000,20.9675,21.3524,20.6818,21.3187,77180.235120869,0
+ATNI.US,D,20070402,000000,21.3355,21.3355,20.8088,20.9675,72753.951408785,0
+ATNI.US,D,20070403,000000,21.0419,21.3524,20.7482,21.2056,83966.329848665,0
+ATNI.US,D,20070404,000000,21.2711,21.7948,20.8088,21.2205,79757.781796295,0
+ATNI.US,D,20070405,000000,21.1183,21.5796,21.1183,21.4675,60657.525869042,0
+ATNI.US,D,20070409,000000,21.4675,21.8118,21.3187,21.6203,146575.41237146,0
+ATNI.US,D,20070410,000000,21.6867,21.6947,20.9834,21.0756,134533.42074664,0
+ATNI.US,D,20070411,000000,21.0926,21.1014,20.7304,20.8663,121719.2739582,0
+ATNI.US,D,20070412,000000,20.7999,21.408,20.7304,21.0419,111757.86752623,0
+ATNI.US,D,20070413,000000,21.0072,21.4586,20.8257,21.3355,79997.694236167,0
+ATNI.US,D,20070416,000000,21.3772,21.8266,21.2463,21.3355,82229.48474825,0
+ATNI.US,D,20070417,000000,21.2711,21.6371,21.1183,21.1659,40173.237252948,0
+ATNI.US,D,20070418,000000,21.0419,21.3355,20.8088,20.9993,25610.148938559,0
+ATNI.US,D,20070419,000000,20.8574,21.0072,20.4288,20.8803,29689.668451837,0
+ATNI.US,D,20070420,000000,20.8177,21.1739,20.6431,20.8574,48382.678052587,0
+ATNI.US,D,20070423,000000,20.781,20.9834,20.666,20.666,33061.547071041,0
+ATNI.US,D,20070424,000000,20.7224,21.2711,20.6431,21.1252,222076.26041322,0
+ATNI.US,D,20070425,000000,21.3613,21.3693,20.9507,20.9993,70500.992152007,0
+ATNI.US,D,20070426,000000,21.0072,21.7363,21.0072,21.2869,46092.42148373,0
+ATNI.US,D,20070427,000000,21.2711,21.526,20.7482,20.781,48975.402904035,0
+ATNI.US,D,20070430,000000,20.6431,21.1739,20.4725,20.5935,68414.358746401,0
+ATNI.US,D,20070501,000000,20.5201,20.9586,20.4388,20.8961,65177.556879059,0
+ATNI.US,D,20070502,000000,20.9586,21.7869,20.7731,20.9179,97625.210353958,0
+ATNI.US,D,20070503,000000,20.9179,21.0677,20.5349,20.9417,155864.45915051,0
+ATNI.US,D,20070504,000000,22.3395,23.1827,21.0756,21.4774,183380.80314704,0
+ATNI.US,D,20070507,000000,22.7531,23.2551,22.4823,22.6172,191248.51992518,0
+ATNI.US,D,20070508,000000,22.5339,23.2551,22.4764,23.2393,76883.872695145,0
+ATNI.US,D,20070509,000000,23.0984,23.1976,22.5081,22.525,47852.451399762,0
+ATNI.US,D,20070510,000000,22.4248,23.2551,22.0419,23.024,133280.43266782,0
+ATNI.US,D,20070511,000000,23.2551,23.3364,22.6351,22.6847,50883.614032929,0
+ATNI.US,D,20070514,000000,22.8474,23.2551,22.5826,22.6351,68375.045363397,0
+ATNI.US,D,20070515,000000,22.5418,22.8127,22.1669,22.658,63010.280636522,0
+ATNI.US,D,20070516,000000,22.7006,22.7006,21.7948,22.0151,52735.375175971,0
+ATNI.US,D,20070517,000000,22.0241,22.0945,20.6025,21.034,179509.94697432,0
+ATNI.US,D,20070518,000000,21.1441,21.4933,20.7999,21.2542,93623.309571226,0
+ATNI.US,D,20070521,000000,21.1897,22.0587,21.1897,21.9278,58891.447740238,0
+ATNI.US,D,20070522,000000,21.8346,22.6004,21.7869,22.3058,42586.474148127,0
+ATNI.US,D,20070523,000000,22.4248,23.0478,22.1926,22.267,51040.867564946,0
+ATNI.US,D,20070524,000000,22.3573,23.148,22.1113,22.1838,51372.511231827,0
+ATNI.US,D,20070525,000000,22.3663,23.2313,22.3663,22.658,57923.733697059,0
+ATNI.US,D,20070529,000000,22.8127,23.1897,22.7711,23.1747,58758.387059302,0
+ATNI.US,D,20070530,000000,23.0557,23.0984,22.7165,22.9268,20864.317985134,0
+ATNI.US,D,20070531,000000,22.9536,23.3364,22.8385,23.148,41910.082353363,0
+ATNI.US,D,20070601,000000,23.4655,23.5249,22.5746,23.0319,41497.79584955,0
+ATNI.US,D,20070604,000000,22.7463,23.4486,22.7463,23.148,55931.855624848,0
+ATNI.US,D,20070605,000000,23.1143,23.2551,22.6262,22.7711,45196.277958326,0
+ATNI.US,D,20070606,000000,22.6927,23.0082,21.9883,22.2978,65670.486219803,0
+ATNI.US,D,20070607,000000,22.2154,22.4248,21.906,22.0419,99545.517908391,0
+ATNI.US,D,20070608,000000,22.0587,22.4,21.9883,22.1113,57486.246306706,0
+ATNI.US,D,20070611,000000,22.0587,22.157,21.9457,21.9973,106825.55001239,0
+ATNI.US,D,20070612,000000,21.8891,22.2422,21.8891,22.0151,92476.165215873,0
+ATNI.US,D,20070613,000000,22.0329,22.3663,21.6371,21.9794,61084.932904779,0
+ATNI.US,D,20070614,000000,22.0499,22.5498,21.9457,22.4387,69614.928981221,0
+ATNI.US,D,20070615,000000,22.8127,23.3831,22.6678,22.9536,113813.25183252,0
+ATNI.US,D,20070618,000000,22.9099,23.8891,22.6172,23.5725,87090.231744303,0
+ATNI.US,D,20070619,000000,23.5171,23.6678,23.1747,23.4565,60430.717890171,0
+ATNI.US,D,20070620,000000,23.5537,23.9069,23.1827,23.3097,88800.867922715,0
+ATNI.US,D,20070621,000000,23.2839,23.5487,22.8217,22.8474,66498.083333814,0
+ATNI.US,D,20070622,000000,22.894,23.2631,22.3315,22.6262,634817.38821933,0
+ATNI.US,D,20070625,000000,22.5588,23.2065,22.4695,22.5081,84533.853813571,0
+ATNI.US,D,20070626,000000,22.6262,23.5934,22.5339,23.1232,59202.930697888,0
+ATNI.US,D,20070627,000000,23.0885,24.267,22.658,24.2253,88760.546504249,0
+ATNI.US,D,20070628,000000,24.267,24.2987,23.2928,23.5637,51009.618465635,0
+ATNI.US,D,20070629,000000,23.6599,23.6599,23.1311,23.3672,68521.210505335,0
+ATNI.US,D,20070702,000000,23.6599,24.6887,23.5171,24.0557,98407.445872194,0
+ATNI.US,D,20070703,000000,24.14,24.5517,23.8751,23.8979,69369.976364041,0
+ATNI.US,D,20070705,000000,23.9465,24.2749,23.5487,24.148,50047.952635225,0
+ATNI.US,D,20070706,000000,24.148,24.8216,23.8156,24.3375,38424.295726994,0
+ATNI.US,D,20070709,000000,24.4228,24.4228,23.9465,24.0944,42066.327849918,0
+ATNI.US,D,20070710,000000,23.8087,23.8979,23.2393,23.274,104087.72569856,0
+ATNI.US,D,20070711,000000,23.2145,23.3364,22.8762,23.2551,48451.22446398,0
+ATNI.US,D,20070712,000000,23.391,23.6371,22.9099,23.6371,36937.443421067,0
+ATNI.US,D,20070713,000000,23.5339,23.6202,23.0637,23.391,39983.726586158,0
+ATNI.US,D,20070716,000000,23.3672,23.4158,22.7959,22.8217,39219.635706232,0
+ATNI.US,D,20070717,000000,22.7789,23.0379,22.4695,22.7531,41565.33422548,0
+ATNI.US,D,20070718,000000,22.6927,22.6927,22.0329,22.3663,57896.516739595,0
+ATNI.US,D,20070719,000000,22.6104,23.3414,22.4555,23.3008,37683.389662684,0
+ATNI.US,D,20070720,000000,23.2551,23.2551,22.1926,22.894,63337.892161556,0
+ATNI.US,D,20070723,000000,23.0082,23.6202,22.9615,23.0885,38421.271620609,0
+ATNI.US,D,20070724,000000,23.0379,23.5725,22.2422,22.4179,96175.655360111,0
+ATNI.US,D,20070725,000000,22.5418,22.7165,22.1024,22.4764,53021.657247078,0
+ATNI.US,D,20070726,000000,22.1758,23.0379,20.7156,21.1342,76335.50140401,0
+ATNI.US,D,20070727,000000,21.3029,21.8822,19.5806,19.6422,72405.171139056,0
+ATNI.US,D,20070730,000000,19.7057,20.6986,19.6422,20.4288,96562.740977383,0
+ATNI.US,D,20070731,000000,22.7621,24.5517,22.267,23.8087,193135.56230939,0
+ATNI.US,D,20070801,000000,24.4059,25.2263,23.6916,24.2005,188689.11788806,0
+ATNI.US,D,20070802,000000,24.3285,24.7491,23.6678,24.2591,89745.397150277,0
+ATNI.US,D,20070803,000000,24.3205,24.4228,23.2928,23.4416,141200.56728996,0
+ATNI.US,D,20070806,000000,24.0716,24.4744,23.4486,24.0557,216861.69297013,0
+ATNI.US,D,20070807,000000,23.9297,26.0457,23.7452,25.0805,204149.35776332,0
+ATNI.US,D,20070808,000000,25.4069,25.9227,21.2621,22.7463,392825.37119039,0
+ATNI.US,D,20070809,000000,22.7403,22.7403,20.8088,21.6113,297659.76736284,0
+ATNI.US,D,20070810,000000,21.5578,24.2174,21.2542,22.7621,224950.16951437,0
+ATNI.US,D,20070813,000000,22.9774,25.5546,21.9625,24.6629,283767.02263045,0
+ATNI.US,D,20070814,000000,24.8216,25.0071,23.8087,24.2899,127767.48672807,0
+ATNI.US,D,20070815,000000,24.3642,24.6311,23.2472,23.3592,112823.36100918,0
+ATNI.US,D,20070816,000000,23.3672,24.8364,22.4477,24.8066,135456.7812295,0
+ATNI.US,D,20070817,000000,25.7263,25.7263,23.6599,24.3731,103450.64728681,0
+ATNI.US,D,20070820,000000,24.5002,25.0735,24.1152,24.9019,83006.680089178,0
+ATNI.US,D,20070821,000000,24.9991,25.5696,24.5864,25.1241,68502.057831564,0
+ATNI.US,D,20070822,000000,25.3176,25.626,24.8146,25.0329,147849.56919497,0
+ATNI.US,D,20070823,000000,25.1886,25.7897,24.8295,25.1152,75462.542694225,0
+ATNI.US,D,20070824,000000,25.0805,25.2342,23.8751,24.2819,173086.74501273,0
+ATNI.US,D,20070827,000000,24.4307,24.4376,23.7274,24.148,152673.01887895,0
+ATNI.US,D,20070828,000000,24.1152,24.4228,23.5091,23.8484,77818.321568091,0
+ATNI.US,D,20070829,000000,24.2591,27.0894,23.9723,26.9107,192573.07852178,0
+ATNI.US,D,20070830,000000,26.8165,27.9137,26.4901,27.6359,198607.1787952,0
+ATNI.US,D,20070831,000000,27.9782,28.5397,26.9763,27.3175,98519.337808437,0
+ATNI.US,D,20070904,000000,27.3175,28.998,27.3175,28.4663,222577.25403766,0
+ATNI.US,D,20070905,000000,28.3026,28.7867,27.4454,28.0913,171465.8239904,0
+ATNI.US,D,20070906,000000,28.2182,28.3026,27.6359,27.7371,70409.260924998,0
+ATNI.US,D,20070907,000000,27.4614,27.7976,26.6013,27.0447,97629.242495805,0
+ATNI.US,D,20070910,000000,27.0209,27.6101,25.8315,27.0636,155887.64396613,0
+ATNI.US,D,20070911,000000,27.0952,27.7005,26.9287,27.4375,156267.67333517,0
+ATNI.US,D,20070912,000000,27.4614,27.7311,26.9673,27.4375,97262.317587765,0
+ATNI.US,D,20070913,000000,27.4614,28.9315,27.4614,27.6647,163184.81267298,0
+ATNI.US,D,20070914,000000,27.4454,27.9881,27.2847,27.4296,72728.750522243,0
+ATNI.US,D,20070917,000000,27.4375,27.6101,26.7212,26.9107,85378.58753043,0
+ATNI.US,D,20070918,000000,26.9991,27.6915,26.5397,27.6577,122172.88991595,0
+ATNI.US,D,20070919,000000,27.7371,27.7728,27.0447,27.7461,100788.4256326,0
+ATNI.US,D,20070920,000000,27.7371,28.3829,27.4454,28.1468,81195.240364602,0
+ATNI.US,D,20070921,000000,28.3929,30.1498,28.24,29.4384,142624.92139727,0
+ATNI.US,D,20070924,000000,29.4384,30.1844,29.4295,29.9127,63427.607317642,0
+ATNI.US,D,20070925,000000,29.8392,29.8392,28.5575,29.1517,62604.042345479,0
+ATNI.US,D,20070926,000000,29.2331,29.9682,28.7371,29.6349,38938.393812433,0
+ATNI.US,D,20070927,000000,29.7768,31.616,28.9414,31.356,149444.2812953,0
+ATNI.US,D,20070928,000000,30.2777,30.6616,28.9166,29.6597,125190.9480881,0
+ATNI.US,D,20071001,000000,29.5685,30.4543,29.382,29.9999,83758.674543566,0
+ATNI.US,D,20071002,000000,30.0882,30.4543,29.7242,30.4493,115061.19973403,0
+ATNI.US,D,20071003,000000,30.3363,30.6616,29.738,30.498,72553.352351917,0
+ATNI.US,D,20071004,000000,30.6775,30.8233,29.4543,29.9375,85770.71332501,0
+ATNI.US,D,20071005,000000,30.0724,30.8094,29.6924,30.0823,48056.074563014,0
+ATNI.US,D,20071008,000000,29.8987,30.237,29.6597,29.752,49791.911627968,0
+ATNI.US,D,20071009,000000,29.7242,29.7242,28.998,29.2411,61271.419465183,0
+ATNI.US,D,20071010,000000,29.2996,29.7688,28.9812,29.7688,62330.864735373,0
+ATNI.US,D,20071011,000000,30.0882,30.498,28.6398,28.9246,75609.715871625,0
+ATNI.US,D,20071012,000000,29.0902,30.0476,29.0902,29.7301,32349.874035119,0
+ATNI.US,D,20071015,000000,29.9603,30.3115,29.4861,30.3115,54945.99694336,0
+ATNI.US,D,20071016,000000,30.3521,30.8322,30.3521,30.7261,61710.92292646,0
+ATNI.US,D,20071017,000000,30.99,31.1527,29.5843,30.1904,58436.823747037,0
+ATNI.US,D,20071018,000000,30.1328,30.5813,29.866,30.5813,54240.372120208,0
+ATNI.US,D,20071019,000000,30.5813,30.5813,28.249,28.615,64143.31249541,0
+ATNI.US,D,20071022,000000,28.2936,30.124,27.865,29.9453,40233.719380647,0
+ATNI.US,D,20071023,000000,30.1576,30.1576,29.5932,30.0634,70244.951144749,0
+ATNI.US,D,20071024,000000,29.9603,29.9603,28.4107,29.5753,47612.53895989,0
+ATNI.US,D,20071025,000000,30.1576,30.5148,29.4464,29.6597,49103.423407663,0
+ATNI.US,D,20071026,000000,30.1746,30.2122,29.1993,30.2122,35996.946335352,0
+ATNI.US,D,20071029,000000,30.4354,30.7351,29.6835,29.9999,27417.556521289,0
+ATNI.US,D,20071030,000000,29.9285,30.1328,29.2083,29.4146,46993.60518644,0
+ATNI.US,D,20071031,000000,29.5932,29.7083,28.4017,29.2996,53488.37766582,0
+ATNI.US,D,20071101,000000,28.6072,28.6072,25.4723,25.4723,86745.483616421,0
+ATNI.US,D,20071102,000000,26.4187,29.1785,26.4018,28.6716,91431.840477609,0
+ATNI.US,D,20071105,000000,27.7371,28.633,26.9851,27.5774,131901.44015628,0
+ATNI.US,D,20071106,000000,27.7311,28.1826,27.0447,27.8324,77240.717248567,0
+ATNI.US,D,20071107,000000,27.4375,27.755,26.8403,26.9593,112309.26292374,0
+ATNI.US,D,20071108,000000,27.252,27.2679,26.5477,26.9029,80546.065527302,0
+ATNI.US,D,20071109,000000,26.5933,26.9287,25.9227,26.0923,51581.174572388,0
+ATNI.US,D,20071112,000000,25.9455,27.0368,25.7897,26.9029,91276.603016516,0
+ATNI.US,D,20071113,000000,27.1706,27.6359,27.0952,27.3085,99790.470525571,0
+ATNI.US,D,20071114,000000,27.6915,27.6915,26.5149,26.6935,73171.278089906,0
+ATNI.US,D,20071115,000000,26.506,27.0952,26.3284,26.8096,51445.089785066,0
+ATNI.US,D,20071116,000000,26.8761,27.12,25.2759,26.9763,126484.2575854,0
+ATNI.US,D,20071119,000000,26.7927,27.1458,26.4524,26.9763,118565.13099871,0
+ATNI.US,D,20071120,000000,27.0209,28.0992,26.9851,28.0992,81798.045570665,0
+ATNI.US,D,20071121,000000,28.0258,28.2182,27.007,27.4614,122741.42191631,0
+ATNI.US,D,20071123,000000,27.7907,29.0634,27.7907,28.8671,14901.788229502,0
+ATNI.US,D,20071126,000000,29.0198,29.9682,28.8829,29.5753,87932.949390238,0
+ATNI.US,D,20071127,000000,29.8214,29.9375,29.373,29.7083,112290.11024997,0
+ATNI.US,D,20071128,000000,30.115,30.3451,29.382,30.3451,75986.721134281,0
+ATNI.US,D,20071129,000000,30.2945,31.2728,29.7172,31.2728,88899.655397957,0
+ATNI.US,D,20071130,000000,31.7052,31.992,30.2857,31.1199,231367.32326321,0
+ATNI.US,D,20071203,000000,31.2995,31.7727,29.0456,29.4543,122146.68099394,0
+ATNI.US,D,20071204,000000,29.1269,29.9127,28.3105,29.3075,81486.562613017,0
+ATNI.US,D,20071205,000000,30.0823,30.0823,28.9742,29.1419,105747.9601039,0
+ATNI.US,D,20071206,000000,28.9583,29.744,28.5397,28.8492,191730.36087585,0
+ATNI.US,D,20071207,000000,28.875,29.1925,26.9931,27.2847,159266.57883357,0
+ATNI.US,D,20071210,000000,27.0952,27.7005,26.763,26.8849,120429.99660276,0
+ATNI.US,D,20071211,000000,27.0636,28.1131,27.0636,27.6191,149758.78835933,0
+ATNI.US,D,20071212,000000,28.633,28.8671,27.6647,28.0992,119266.72368002,0
+ATNI.US,D,20071213,000000,28.0913,28.3204,27.381,27.9702,95743.208147066,0
+ATNI.US,D,20071214,000000,27.8224,28.6954,26.8661,26.8661,60781.514230824,0
+ATNI.US,D,20071217,000000,26.5933,26.9425,25.881,25.881,47486.534527185,0
+ATNI.US,D,20071218,000000,25.9455,26.9763,25.8225,26.7708,71439.473166799,0
+ATNI.US,D,20071219,000000,27.0636,27.7233,26.9851,27.3731,81133.750201441,0
+ATNI.US,D,20071220,000000,27.7371,27.7371,26.632,27.3085,87123.496914537,0
+ATNI.US,D,20071221,000000,27.7311,27.88,27.1628,27.7728,113924.1357333,0
+ATNI.US,D,20071224,000000,27.874,28.5892,27.1132,28.0913,31003.138658361,0
+ATNI.US,D,20071226,000000,27.88,29.3164,27.88,28.7529,61499.235479515,0
+ATNI.US,D,20071227,000000,29.1517,29.9999,28.8105,29.4464,80203.333470343,0
+ATNI.US,D,20071228,000000,29.9831,29.9831,28.0506,28.0595,69497.99686767,0
+ATNI.US,D,20071231,000000,27.865,28.633,27.4882,27.5645,65138.243496054,0
+ATNI.US,D,20080102,000000,27.4524,27.6825,26.4624,26.7212,129433.76934618,0
+ATNI.US,D,20080103,000000,26.8849,27.6191,26.6151,26.8244,77146.969950634,0
+ATNI.US,D,20080104,000000,26.6935,27.0129,26.1072,26.3652,117258.71704042,0
+ATNI.US,D,20080107,000000,26.5149,28.2668,26.373,27.5943,78428.183022385,0
+ATNI.US,D,20080108,000000,27.6647,28.376,26.1578,26.1985,100664.43727082,0
+ATNI.US,D,20080109,000000,26.5575,27.8572,26.4901,27.7461,59430.746712219,0
+ATNI.US,D,20080110,000000,27.3731,27.5149,26.4276,26.8403,77783.040326932,0
+ATNI.US,D,20080111,000000,26.5834,27.1538,26.0993,26.1399,69683.475392613,0
+ATNI.US,D,20080114,000000,26.373,26.4276,25.4069,25.9782,54028.684673263,0
+ATNI.US,D,20080115,000000,25.5864,26.1827,25.5794,25.7739,60539.585720029,0
+ATNI.US,D,20080116,000000,25.6032,26.2878,25.6032,25.9068,109068.42891456,0
+ATNI.US,D,20080117,000000,25.9306,26.1072,25.4227,25.5794,106400.15904758,0
+ATNI.US,D,20080118,000000,25.5546,25.9962,23.4069,24.0636,136171.47837181,0
+ATNI.US,D,20080122,000000,23.0082,24.8066,22.7879,24.2323,96496.210636915,0
+ATNI.US,D,20080123,000000,23.6599,26.1827,22.9536,26.1231,100820.68276737,0
+ATNI.US,D,20080124,000000,26.3463,26.3463,25.0249,25.4813,108528.12190711,0
+ATNI.US,D,20080125,000000,25.9068,25.9068,24.8444,25.1241,38033.177967875,0
+ATNI.US,D,20080128,000000,25.1241,25.8145,24.7065,25.7799,90025.631008615,0
+ATNI.US,D,20080129,000000,25.9962,26.8016,24.9267,25.9138,96814.749842795,0
+ATNI.US,D,20080130,000000,25.6757,27.129,25.6757,26.2878,99473.947390615,0
+ATNI.US,D,20080131,000000,25.8651,26.2739,24.8682,25.6926,109857.72068102,0
+ATNI.US,D,20080201,000000,25.8473,27.2113,25.6846,26.755,74790.183041308,0
+ATNI.US,D,20080204,000000,26.7382,28.5645,26.7382,27.874,80469.454832218,0
+ATNI.US,D,20080205,000000,27.3503,28.1826,27.3503,27.7371,98407.445872194,0
+ATNI.US,D,20080206,000000,27.9951,28.4921,27.3879,27.7639,108265.02465163,0
+ATNI.US,D,20080207,000000,27.5576,28.3204,27.3731,27.6747,105241.92630215,0
+ATNI.US,D,20080208,000000,28.249,28.258,26.4901,26.506,133828.80395895,0
+ATNI.US,D,20080211,000000,26.4683,27.7907,26.4524,27.3503,108460.58353119,0
+ATNI.US,D,20080212,000000,27.4375,28.1468,27.4375,28.0506,70784.25011673,0
+ATNI.US,D,20080213,000000,28.1468,28.5307,27.1766,27.5486,132999.19077401,0
+ATNI.US,D,20080214,000000,27.5645,27.9702,26.9107,26.9593,97278.446155152,0
+ATNI.US,D,20080215,000000,26.8096,27.9058,26.1827,27.6747,143234.78285155,0
+ATNI.US,D,20080219,000000,28.0109,28.0109,26.763,26.8661,35042.336753174,0
+ATNI.US,D,20080220,000000,26.1905,27.3027,25.1559,25.9713,97762.303176741,0
+ATNI.US,D,20080221,000000,26.2153,26.3463,24.132,24.132,130002.30134654,0
+ATNI.US,D,20080222,000000,24.2174,25.0071,23.7362,24.8602,106744.90717546,0
+ATNI.US,D,20080225,000000,24.9098,25.2442,23.9387,25.0329,66075.716475384,0
+ATNI.US,D,20080226,000000,24.9098,25.0983,24.6093,24.8216,68235.93646969,0
+ATNI.US,D,20080227,000000,25.0577,25.6926,24.764,25.4644,66673.48150414,0
+ATNI.US,D,20080228,000000,24.5686,25.507,23.6202,24.4307,57509.431122324,0
+ATNI.US,D,20080229,000000,25.14,25.4813,23.8563,25.0894,113531.00190326,0
+ATNI.US,D,20080303,000000,25.1559,26.4524,25.0417,26.4187,113707.40810904,0
+ATNI.US,D,20080304,000000,26.1905,27.6915,26.1905,27.4117,141561.44398523,0
+ATNI.US,D,20080305,000000,27.6032,27.755,27.1628,27.5248,80762.793151556,0
+ATNI.US,D,20080306,000000,27.3175,27.5248,26.6984,26.7114,73605.741373874,0
+ATNI.US,D,20080307,000000,26.4108,27.6499,26.4108,26.9851,44427.146901091,0
+ATNI.US,D,20080310,000000,27.0209,27.498,26.4753,26.9107,52778.720700822,0
+ATNI.US,D,20080311,000000,27.9613,27.9613,26.8165,27.4792,73782.147579663,0
+ATNI.US,D,20080312,000000,27.5486,27.9058,27.1132,27.4524,87145.673694694,0
+ATNI.US,D,20080313,000000,27.1925,27.9454,27.0546,27.7311,185716.42131167,0
+ATNI.US,D,20080314,000000,27.9196,27.9196,26.7788,27.2759,68893.175590683,0
+ATNI.US,D,20080317,000000,26.4971,27.5704,25.7897,26.9673,111106.676618,0
+ATNI.US,D,20080318,000000,27.6825,27.88,26.755,27.6191,101020.27378878,0
+ATNI.US,D,20080319,000000,27.88,27.9058,26.9365,27.0546,203055.63928744,0
+ATNI.US,D,20080320,000000,27.4296,27.4296,26.5229,27.3503,305726.06712693,0
+ATNI.US,D,20080324,000000,27.5149,27.7728,27.1628,27.6032,121679.9605752,0
+ATNI.US,D,20080325,000000,27.5576,27.8135,27.1538,27.7233,132443.76323465,0
+ATNI.US,D,20080326,000000,27.3175,28.1468,27.3175,27.9702,110114.76972375,0
+ATNI.US,D,20080327,000000,27.865,28.2262,27.5645,27.5853,44141.872865446,0
+ATNI.US,D,20080328,000000,27.5704,27.865,27.3651,27.4296,86587.222048942,0
+ATNI.US,D,20080331,000000,27.5328,27.9137,27.5328,27.6032,95905.501856391,0
+ATNI.US,D,20080401,000000,27.8978,28.2758,27.6032,28.1468,92447.940222948,0
+ATNI.US,D,20080402,000000,28.0833,28.4593,27.9702,28.1071,85694.102629925,0
+ATNI.US,D,20080403,000000,27.8889,28.9067,27.8889,28.1548,89643.58556865,0
+ATNI.US,D,20080404,000000,28.24,28.5972,28.2182,28.4295,57784.624803353,0
+ATNI.US,D,20080407,000000,28.5645,28.6786,28.129,28.2004,35997.954370814,0
+ATNI.US,D,20080408,000000,28.002,28.2342,27.874,28.1468,47995.592435315,0
+ATNI.US,D,20080409,000000,28.249,28.3581,27.5328,27.7371,43697.32922686,0
+ATNI.US,D,20080410,000000,27.7907,27.7907,27.2113,27.2847,42874.772290157,0
+ATNI.US,D,20080411,000000,27.1628,27.1856,26.1231,26.1399,64226.979438728,0
+ATNI.US,D,20080414,000000,26.132,27.2759,26.132,26.9991,57513.46326417,0
+ATNI.US,D,20080415,000000,26.9991,27.3255,26.7212,27.0546,79991.646023397,0
+ATNI.US,D,20080416,000000,27.2679,27.7828,27.1856,27.498,62301.631706985,0
+ATNI.US,D,20080417,000000,27.3651,27.755,27.1628,27.3027,52003.541430817,0
+ATNI.US,D,20080418,000000,27.7093,27.8572,27.129,27.252,37908.181570631,0
+ATNI.US,D,20080421,000000,27.138,27.3413,27.129,27.1538,22371.331000293,0
+ATNI.US,D,20080422,000000,27.129,27.129,25.2918,25.7739,68461.736413099,0
+ATNI.US,D,20080423,000000,25.8721,26.0784,25.0417,25.6112,71865.872167075,0
+ATNI.US,D,20080424,000000,25.6926,26.632,25.2918,26.4187,50615.476600131,0
+ATNI.US,D,20080425,000000,26.5655,26.5834,25.9227,26.3046,100626.13192328,0
+ATNI.US,D,20080428,000000,26.2153,26.6399,26.2153,26.4276,64265.28478627,0
+ATNI.US,D,20080429,000000,26.3652,26.6013,26.2818,26.2818,15807.004074059,0
+ATNI.US,D,20080430,000000,26.3136,26.3136,25.2838,25.3999,40319.402394887,0
+ATNI.US,D,20080501,000000,25.4297,27.8324,25.3523,27.129,171664.40697634,0
+ATNI.US,D,20080502,000000,27.5704,27.8135,26.755,26.9107,62487.110231927,0
+ATNI.US,D,20080505,000000,26.9991,27.6191,26.9287,27.0209,62803.633366884,0
+ATNI.US,D,20080506,000000,26.6935,26.747,22.0329,22.4764,361293.01391466,0
+ATNI.US,D,20080507,000000,22.4695,22.9952,21.8822,22.4823,170376.13765636,0
+ATNI.US,D,20080508,000000,22.4823,23.0478,21.9973,22.7531,178586.58649145,0
+ATNI.US,D,20080509,000000,22.6172,22.6758,22.1758,22.5339,84940.092104614,0
+ATNI.US,D,20080512,000000,22.5418,22.8285,22.3831,22.4695,72849.71477764,0
+ATNI.US,D,20080513,000000,22.4645,22.6847,21.8038,22.0667,89722.212334659,0
+ATNI.US,D,20080514,000000,22.1341,22.157,21.2542,21.4586,68275.249852695,0
+ATNI.US,D,20080515,000000,21.526,21.906,21.2125,21.8742,112901.98777519,0
+ATNI.US,D,20080516,000000,21.9625,21.9625,21.3029,21.7453,51577.142430541,0
+ATNI.US,D,20080519,000000,21.7711,22.2879,21.7522,22.0419,84522.765423492,0
+ATNI.US,D,20080520,000000,21.8663,22.0746,21.3693,21.8584,60872.237422372,0
+ATNI.US,D,20080521,000000,21.9377,22.6172,21.8584,22.28,60009.359067204,0
+ATNI.US,D,20080522,000000,22.2502,22.9357,22.1113,22.8385,67080.727830645,0
+ATNI.US,D,20080523,000000,22.7165,22.7165,22.0945,22.2422,48538.923549142,0
+ATNI.US,D,20080527,000000,22.3058,22.7006,21.9973,22.7006,64828.776609329,0
+ATNI.US,D,20080528,000000,22.6758,22.6758,22.0499,22.5588,41008.898650652,0
+ATNI.US,D,20080529,000000,22.6004,24.398,22.0815,24.1072,120843.29114204,0
+ATNI.US,D,20080530,000000,24.2253,24.5775,23.6837,24.4466,83795.971855647,0
+ATNI.US,D,20080602,000000,24.3205,24.517,23.6837,23.8891,54188.962311664,0
+ATNI.US,D,20080603,000000,23.8891,24.0478,23.2313,23.9297,89214.16246199,0
+ATNI.US,D,20080604,000000,23.8018,24.4664,23.2393,23.9635,68783.299725363,0
+ATNI.US,D,20080605,000000,23.9297,24.6629,23.8751,24.5686,80318.249512971,0
+ATNI.US,D,20080606,000000,24.4059,24.4059,23.777,23.8246,43589.469432464,0
+ATNI.US,D,20080609,000000,23.9465,24.4376,23.6599,23.8246,50772.730132148,0
+ATNI.US,D,20080610,000000,23.5885,24.0041,23.0885,23.7452,56539.70100822,0
+ATNI.US,D,20080611,000000,23.6202,23.7094,23.1232,23.2551,37274.127265257,0
+ATNI.US,D,20080612,000000,23.4655,24.2899,22.9268,23.5171,65190.66134006,0
+ATNI.US,D,20080613,000000,23.7928,24.2987,23.7928,24.2085,38251.921663052,0
+ATNI.US,D,20080616,000000,24.1668,24.6013,23.8821,24.0478,116133.74946523,0
+ATNI.US,D,20080617,000000,24.2174,24.2174,23.4655,23.9952,102904.29206659,0
+ATNI.US,D,20080618,000000,23.8018,24.3047,23.6291,23.9813,43887.847929111,0
+ATNI.US,D,20080619,000000,23.9207,24.8295,23.9207,24.7491,132548.59892266,0
+ATNI.US,D,20080620,000000,24.5517,24.7878,23.9387,24.267,104397.19258529,0
+ATNI.US,D,20080623,000000,24.3117,24.3642,23.6023,23.7928,71363.870507175,0
+ATNI.US,D,20080624,000000,23.6371,24.0805,23.4823,23.6023,72735.806770475,0
+ATNI.US,D,20080625,000000,23.5885,23.9207,23.4416,23.7274,90510.496065665,0
+ATNI.US,D,20080626,000000,23.4823,23.5934,22.7323,22.7789,36348.750711466,0
+ATNI.US,D,20080627,000000,22.7711,22.7711,21.7621,22.5914,323554.18230159,0
+ATNI.US,D,20080630,000000,22.643,23.0319,22.2582,22.4477,124771.60533606,0
+ATNI.US,D,20080701,000000,22.2582,22.3732,21.7363,22.2422,95250.278806322,0
+ATNI.US,D,20080702,000000,22.1341,22.4248,21.6867,21.8822,114019.89910216,0
+ATNI.US,D,20080703,000000,21.6203,22.3921,21.2542,21.6947,29095.935564929,0
+ATNI.US,D,20080707,000000,21.906,22.1838,21.3276,21.6024,58284.610392328,0
+ATNI.US,D,20080708,000000,21.6947,22.9357,21.2294,22.9099,84395.752955325,0
+ATNI.US,D,20080709,000000,22.8692,22.8762,22.4089,22.6004,59113.2155418,0
+ATNI.US,D,20080710,000000,22.525,23.3831,22.525,23.1579,79669.074675671,0
+ATNI.US,D,20080711,000000,22.902,23.8156,22.6104,23.3592,129193.85690631,0
+ATNI.US,D,20080714,000000,23.6202,23.6202,22.7463,22.9774,115762.79241534,0
+ATNI.US,D,20080715,000000,22.7621,24.7313,22.5339,24.0636,173684.51004148,0
+ATNI.US,D,20080716,000000,24.0805,24.0805,23.2551,23.7532,109422.24936159,0
+ATNI.US,D,20080717,000000,23.7532,24.4525,23.2313,23.3097,99560.638440317,0
+ATNI.US,D,20080718,000000,23.1827,23.9465,23.1827,23.5885,46633.736526632,0
+ATNI.US,D,20080721,000000,23.6291,23.8563,23.0557,23.5171,58567.868357051,0
+ATNI.US,D,20080722,000000,23.3008,24.5418,23.3008,24.4376,68981.882711307,0
+ATNI.US,D,20080723,000000,24.4525,24.4525,23.6916,23.8246,71707.610599596,0
+ATNI.US,D,20080724,000000,23.9813,24.4525,23.7849,24.0557,27154.4592658,0
+ATNI.US,D,20080725,000000,24.2005,24.885,24.1916,24.6629,40423.230047437,0
+ATNI.US,D,20080728,000000,24.5606,24.6469,23.8246,24.0309,30795.483353262,0
+ATNI.US,D,20080729,000000,23.8563,25.2918,23.5537,25.0249,48611.502102381,0
+ATNI.US,D,20080730,000000,25.3017,26.3284,24.5606,25.8553,56592.118852226,0
+ATNI.US,D,20080731,000000,25.2263,26.3463,24.6797,24.9575,81388.783173238,0
+ATNI.US,D,20080801,000000,24.4822,27.4296,24.4822,27.3323,118330.25873615,0
+ATNI.US,D,20080804,000000,27.2679,27.3027,26.0298,26.4018,84892.714437916,0
+ATNI.US,D,20080805,000000,26.9365,27.9534,26.4901,27.5853,158464.18260609,0
+ATNI.US,D,20080806,000000,27.4614,27.6032,26.3949,27.2609,60101.090294213,0
+ATNI.US,D,20080807,000000,27.1706,27.5704,26.4901,26.5397,145866.76344191,0
+ATNI.US,D,20080808,000000,26.4276,28.249,26.4276,28.0199,59939.80462035,0
+ATNI.US,D,20080811,000000,28.0347,28.9812,27.4702,28.501,62850.002998119,0
+ATNI.US,D,20080812,000000,28.3423,28.3423,27.4117,27.8482,66042.45130515,0
+ATNI.US,D,20080813,000000,27.7233,27.7233,26.6151,27.0804,68563.547994725,0
+ATNI.US,D,20080814,000000,26.8314,27.2014,26.4822,27.1628,61021.426670696,0
+ATNI.US,D,20080815,000000,27.4038,27.4038,26.2818,26.5933,63768.323303679,0
+ATNI.US,D,20080818,000000,26.7708,27.7173,26.5745,27.1052,65500.128226786,0
+ATNI.US,D,20080819,000000,26.9107,27.0546,26.4187,26.6151,27171.595868648,0
+ATNI.US,D,20080820,000000,26.7212,27.0129,26.4108,26.4971,36786.23810182,0
+ATNI.US,D,20080821,000000,26.38,27.12,26.1072,26.1647,26491.171932037,0
+ATNI.US,D,20080822,000000,26.2818,26.9851,26.2818,26.9425,21931.827539016,0
+ATNI.US,D,20080825,000000,26.7054,26.7054,25.3096,25.626,60448.862528481,0
+ATNI.US,D,20080826,000000,25.5696,25.9068,25.3017,25.7799,23266.466490234,0
+ATNI.US,D,20080827,000000,25.5467,27.12,25.5467,26.9991,63861.06256615,0
+ATNI.US,D,20080828,000000,27.0368,28.1131,26.6479,28.0745,58077.963122692,0
+ATNI.US,D,20080829,000000,27.9782,28.1736,27.3085,27.3085,66704.730603451,0
+ATNI.US,D,20080902,000000,27.8135,28.2262,27.0129,27.252,106444.5126079,0
+ATNI.US,D,20080903,000000,27.2679,28.0913,27.1052,27.9454,85758.616899469,0
+ATNI.US,D,20080904,000000,27.8135,28.3333,26.9029,27.4702,65149.331886133,0
+ATNI.US,D,20080905,000000,27.2609,27.2609,26.3284,26.5834,71261.050890088,0
+ATNI.US,D,20080908,000000,27.4038,27.627,26.1231,27.5486,69338.72726473,0
+ATNI.US,D,20080909,000000,27.6359,27.9375,27.0546,27.138,54225.251588283,0
+ATNI.US,D,20080910,000000,27.5943,27.8224,26.6558,27.6101,88053.913645636,0
+ATNI.US,D,20080911,000000,27.3323,27.6577,26.8165,27.6359,51076.148806103,0
+ATNI.US,D,20080912,000000,27.3027,27.9454,26.9365,27.8572,67665.388398399,0
+ATNI.US,D,20080915,000000,27.2441,28.4017,26.4971,26.7212,55062.92905691,0
+ATNI.US,D,20080916,000000,26.3562,27.0894,26.1647,26.9287,103375.04462718,0
+ATNI.US,D,20080917,000000,26.4753,26.4753,23.7274,23.7274,121887.6158803,0
+ATNI.US,D,20080918,000000,24.2174,24.2174,21.6203,23.5537,140456.63711927,0
+ATNI.US,D,20080919,000000,25.4723,26.7212,25.1479,26.1905,210615.90524978,0
+ATNI.US,D,20080922,000000,26.4753,27.1766,25.6509,26.2253,67082.743901569,0
+ATNI.US,D,20080923,000000,26.7114,26.7114,25.8651,26.1231,99196.737638662,0
+ATNI.US,D,20080924,000000,26.1072,26.1072,24.6311,25.1152,42425.188474264,0
+ATNI.US,D,20080925,000000,25.1956,26.4376,25.016,25.8651,54565.967574319,0
+ATNI.US,D,20080926,000000,25.507,25.6192,24.5002,24.885,59788.599301103,0
+ATNI.US,D,20080929,000000,24.5517,24.5517,22.894,23.0379,58149.533640468,0
+ATNI.US,D,20080930,000000,23.3276,23.9207,22.1669,22.8474,100175.54007192,0
+ATNI.US,D,20081001,000000,22.5418,23.0885,22.0329,22.8037,58262.433612173,0
+ATNI.US,D,20081002,000000,22.7621,22.9952,21.7284,21.9883,41310.301253684,0
+ATNI.US,D,20081003,000000,22.3663,23.016,21.6203,21.6203,36502.980137097,0
+ATNI.US,D,20081006,000000,21.3852,22.2086,19.548,20.3475,63865.094707996,0
+ATNI.US,D,20081007,000000,20.5439,20.8803,19.5082,19.5986,61033.523096235,0
+ATNI.US,D,20081008,000000,19.1848,19.4368,18.5212,18.6591,49331.239421996,0
+ATNI.US,D,20081009,000000,18.9289,18.9289,16.7266,16.7683,65032.399772582,0
+ATNI.US,D,20081010,000000,16.3427,20.1203,15.5024,17.9686,150972.46305515,0
+ATNI.US,D,20081013,000000,18.7761,20.3168,17.8257,20.0876,82658.907854911,0
+ATNI.US,D,20081014,000000,20.7731,22.4645,19.7831,22.0815,113779.98666228,0
+ATNI.US,D,20081015,000000,21.7195,22.9615,19.666,19.6729,92276.574194468,0
+ATNI.US,D,20081016,000000,19.8932,20.3256,17.9517,20.0588,102388.17791024,0
+ATNI.US,D,20081017,000000,19.4021,20.5349,18.9289,19.1075,80859.564555874,0
+ATNI.US,D,20081020,000000,19.5718,20.4556,19.4368,20.3654,52756.543920666,0
+ATNI.US,D,20081021,000000,19.909,20.7562,19.2146,19.7354,49586.272393792,0
+ATNI.US,D,20081022,000000,19.3693,20.3475,18.1879,18.416,40763.946033472,0
+ATNI.US,D,20081023,000000,18.4805,19.2464,17.666,18.4081,51283.804111203,0
+ATNI.US,D,20081024,000000,16.4359,17.8933,15.5024,17.2315,33429.480014541,0
+ATNI.US,D,20081027,000000,17.0689,17.7374,16.5708,16.9121,48823.189549326,0
+ATNI.US,D,20081028,000000,17.4032,19.4209,16.6194,17.7058,86879.552332819,0
+ATNI.US,D,20081029,000000,17.8595,19.1848,17.6968,18.048,41360.703026767,0
+ATNI.US,D,20081030,000000,18.5688,18.921,17.8347,18.921,48521.786946295,0
+ATNI.US,D,20081031,000000,18.6591,19.9973,18.2186,19.8515,74712.564310761,0
+ATNI.US,D,20081103,000000,19.8515,20.034,18.9041,20.0152,45752.713533155,0
+ATNI.US,D,20081104,000000,20.1997,20.277,19.3197,19.9716,58160.622030546,0
+ATNI.US,D,20081105,000000,19.9874,20.3088,17.676,18.0638,54219.203375513,0
+ATNI.US,D,20081106,000000,18.538,18.538,17.4825,17.6908,39843.60965699,0
+ATNI.US,D,20081107,000000,17.9091,18.5043,17.7146,18.3495,68155.293632758,0
+ATNI.US,D,20081110,000000,18.7077,19.0906,17.8079,17.8079,79369.688143562,0
+ATNI.US,D,20081111,000000,17.6492,18.6491,17.2157,17.7146,50202.182060856,0
+ATNI.US,D,20081112,000000,17.3634,17.7544,16.4081,16.4439,62324.816522603,0
+ATNI.US,D,20081113,000000,16.5153,18.6105,15.8526,18.3178,54429.882786997,0
+ATNI.US,D,20081114,000000,17.8685,18.3426,16.6026,16.7335,31595.863509809,0
+ATNI.US,D,20081117,000000,16.6423,17.289,16.3655,16.6681,35580.627689693,0
+ATNI.US,D,20081118,000000,16.801,17.3566,15.7455,16.3427,46093.429519191,0
+ATNI.US,D,20081119,000000,16.3565,16.6423,15.185,15.185,48382.678052587,0
+ATNI.US,D,20081120,000000,15.2157,16.3725,14.9806,15.062,43251.777552813,0
+ATNI.US,D,20081121,000000,15.3387,16.0977,13.3239,15.8526,87231.356708933,0
+ATNI.US,D,20081124,000000,16.178,17.802,15.7246,17.7791,56776.589341707,0
+ATNI.US,D,20081125,000000,17.9686,19.5003,17.6571,18.8564,54615.36131194,0
+ATNI.US,D,20081126,000000,18.3833,19.6729,17.676,19.6422,62299.615636061,0
+ATNI.US,D,20081128,000000,18.9953,19.0737,17.9517,18.7166,33771.204036039,0
+ATNI.US,D,20081201,000000,18.5043,20.2255,17.2157,17.5738,86377.55067292,0
+ATNI.US,D,20081202,000000,17.9428,17.9428,16.2464,17.043,161224.18370008,0
+ATNI.US,D,20081203,000000,16.6026,18.3585,16.5401,18.1958,90233.286313713,0
+ATNI.US,D,20081204,000000,17.9339,19.3386,17.1433,17.7544,51278.763933894,0
+ATNI.US,D,20081205,000000,17.5738,19.4606,17.2623,19.4021,62097.00050827,0
+ATNI.US,D,20081208,000000,19.4527,20.9507,18.7672,20.8663,71360.84640079,0
+ATNI.US,D,20081209,000000,20.6025,21.5022,19.7831,19.8435,41893.953785977,0
+ATNI.US,D,20081210,000000,20.034,20.9031,19.7443,20.1689,19261.541601118,0
+ATNI.US,D,20081211,000000,19.7613,20.4388,18.6422,18.668,38095.676166497,0
+ATNI.US,D,20081212,000000,18.2921,19.8435,18.2921,19.8435,37305.376364568,0
+ATNI.US,D,20081215,000000,19.8594,19.909,18.5212,18.7672,31269.260020236,0
+ATNI.US,D,20081216,000000,19.1263,20.1829,18.6105,20.1689,54846.201432656,0
+ATNI.US,D,20081217,000000,19.8932,20.4288,19.532,20.0251,30444.687012609,0
+ATNI.US,D,20081218,000000,19.9716,20.5271,19.4368,19.666,37980.76012387,0
+ATNI.US,D,20081219,000000,20.3991,21.7115,19.4209,20.277,98005.239722998,0
+ATNI.US,D,20081222,000000,20.3991,20.7384,19.0341,20.0152,53232.336658563,0
+ATNI.US,D,20081223,000000,20.1203,21.4506,19.7443,20.1689,22581.002376316,0
+ATNI.US,D,20081224,000000,20.2523,20.5131,19.7919,20.4883,4328.5042723047,0
+ATNI.US,D,20081226,000000,20.5349,20.8088,19.6729,20.1114,12803.058398357,0
+ATNI.US,D,20081229,000000,20.1203,20.2612,19.3108,19.54,17006.566273417,0
+ATNI.US,D,20081230,000000,19.9468,20.0816,19.4527,20.0737,37114.857662316,0
+ATNI.US,D,20081231,000000,20.1431,22.0329,19.4924,21.6609,63095.963650761,0
+ATNI.US,D,20090102,000000,21.6947,21.9883,20.6263,21.9129,28240.113457992,0
+ATNI.US,D,20090105,000000,21.9625,21.9625,20.0737,21.4506,35675.383023087,0
+ATNI.US,D,20090106,000000,21.2869,21.9199,20.7482,21.2542,40634.917494382,0
+ATNI.US,D,20090107,000000,20.9347,21.3355,20.2255,20.2999,30789.435140493,0
+ATNI.US,D,20090108,000000,19.8346,20.9993,19.8346,20.9507,46972.436441746,0
+ATNI.US,D,20090109,000000,20.8871,20.8871,19.7146,19.909,41570.374402788,0
+ATNI.US,D,20090112,000000,19.8594,20.2523,19.3465,19.5082,34135.104837693,0
+ATNI.US,D,20090113,000000,19.4447,20.0737,19.1263,19.918,25988.162236677,0
+ATNI.US,D,20090114,000000,19.532,19.9794,19.0171,19.1452,38299.29932975,0
+ATNI.US,D,20090115,000000,19.1263,19.3297,18.2663,19.2384,61382.303365964,0
+ATNI.US,D,20090116,000000,19.7513,20.1829,19.2622,19.9874,42217.533169165,0
+ATNI.US,D,20090120,000000,19.6332,19.7761,18.0966,18.0966,33277.266659833,0
+ATNI.US,D,20090121,000000,18.2821,19.548,16.8655,19.2236,67447.652738684,0
+ATNI.US,D,20090122,000000,18.7761,18.9388,17.6571,18.7335,37722.703045688,0
+ATNI.US,D,20090123,000000,18.2117,18.921,17.7374,18.921,38154.142223273,0
+ATNI.US,D,20090126,000000,18.8952,19.7146,18.8,19.1769,50259.64008217,0
+ATNI.US,D,20090127,000000,19.1848,19.9308,18.7166,18.8564,32413.380269203,0
+ATNI.US,D,20090128,000000,19.2076,19.2076,18.6353,18.9953,33145.214014358,0
+ATNI.US,D,20090129,000000,18.7255,19.1174,17.6908,17.8685,33828.662057353,0
+ATNI.US,D,20090130,000000,18.0966,18.0966,17.3416,17.5431,64491.084729678,0
+ATNI.US,D,20090202,000000,17.3634,19.0737,17.3634,18.7761,50857.405110926,0
+ATNI.US,D,20090203,000000,18.8714,19.0737,18.4398,18.8,36559.43012295,0
+ATNI.US,D,20090204,000000,18.7593,19.3545,18.1046,18.425,36713.659548582,0
+ATNI.US,D,20090205,000000,18.3833,18.7255,18.0906,18.2741,57408.627576159,0
+ATNI.US,D,20090206,000000,18.3178,18.5043,17.8347,18.3992,85374.555388583,0
+ATNI.US,D,20090209,000000,18.2741,18.4398,17.9339,18.1879,40602.660359609,0
+ATNI.US,D,20090210,000000,18.0232,18.2741,16.8179,17.0609,51622.504026315,0
+ATNI.US,D,20090211,000000,17.0937,17.3634,16.921,17.1501,29173.554295476,0
+ATNI.US,D,20090212,000000,16.935,17.6154,16.7851,17.3238,41139.943260666,0
+ATNI.US,D,20090213,000000,17.1571,17.8595,17.1571,17.5817,30587.828048164,0
+ATNI.US,D,20090217,000000,17.1363,17.3416,16.6423,16.8496,39658.131132047,0
+ATNI.US,D,20090218,000000,16.93,17.2623,16.6344,16.9716,33734.91475942,0
+ATNI.US,D,20090219,000000,17.1363,17.3238,16.6423,16.8972,28769.332075355,0
+ATNI.US,D,20090220,000000,16.677,17.0689,16.0748,16.7266,52039.830707436,0
+ATNI.US,D,20090223,000000,16.8824,16.935,16.4627,16.6264,79804.151427532,0
+ATNI.US,D,20090224,000000,16.6194,17.8773,16.3655,17.8595,52784.768913592,0
+ATNI.US,D,20090225,000000,17.8079,17.8933,16.4498,17.2812,48550.01193922,0
+ATNI.US,D,20090226,000000,17.0847,17.4359,16.8655,16.9796,15394.717570246,0
+ATNI.US,D,20090227,000000,16.7771,17.4032,16.3983,17.0113,28921.545430064,0
+ATNI.US,D,20090302,000000,16.8655,17.4915,15.9935,16.0243,51083.205054335,0
+ATNI.US,D,20090303,000000,16.2941,16.5946,15.3725,16.2048,79500.732753576,0
+ATNI.US,D,20090304,000000,15.9767,16.8099,15.6919,16.2464,52895.652814373,0
+ATNI.US,D,20090305,000000,14.6215,14.8507,12.8835,13.0541,57405.603469774,0
+ATNI.US,D,20090306,000000,13.2078,13.2078,12.1573,12.5909,105580.62621726,0
+ATNI.US,D,20090309,000000,12.4262,12.4262,11.3666,11.3796,125193.9721945,0
+ATNI.US,D,20090310,000000,11.8329,12.6157,11.8329,12.4837,254242.67199432,0
+ATNI.US,D,20090311,000000,12.5254,12.827,12.1989,12.2655,65097.922077588,0
+ATNI.US,D,20090312,000000,12.1653,13.1454,12.1653,13.1295,47716.366612439,0
+ATNI.US,D,20090313,000000,13.7465,14.6612,13.7386,14.5233,111417.15154019,0
+ATNI.US,D,20090316,000000,14.5888,15.6611,14.435,15.3129,85751.560651239,0
+ATNI.US,D,20090317,000000,15.3477,16.2772,15.0233,16.2613,45807.147448083,0
+ATNI.US,D,20090318,000000,16.2395,17.1195,14.8596,16.9617,61401.456039735,0
+ATNI.US,D,20090319,000000,17.2385,17.6392,15.8695,15.9767,66788.397546768,0
+ATNI.US,D,20090320,000000,15.9935,16.0321,15.305,15.305,126719.12984796,0
+ATNI.US,D,20090323,000000,15.062,17.3566,15.062,17.3328,103917.36770555,0
+ATNI.US,D,20090324,000000,15.6611,17.0609,15.5828,15.5828,60983.121323153,0
+ATNI.US,D,20090325,000000,15.2881,16.0917,15.0233,16.0669,44363.640667008,0
+ATNI.US,D,20090326,000000,16.1532,16.4905,14.8596,16.4905,55056.880844141,0
+ATNI.US,D,20090327,000000,16.2395,16.6681,15.185,16.1373,55901.614560999,0
+ATNI.US,D,20090330,000000,15.7624,15.9102,14.8825,15.4458,39754.902536366,0
+ATNI.US,D,20090331,000000,15.1354,16.1205,14.7436,15.6513,51087.237196181,0
+ATNI.US,D,20090401,000000,15.3725,16.178,15.052,15.926,70176.404733358,0
+ATNI.US,D,20090402,000000,16.3347,17.4915,16.0243,16.921,71273.147315627,0
+ATNI.US,D,20090403,000000,16.921,17.3496,15.7455,16.8824,70070.561009884,0
+ATNI.US,D,20090406,000000,16.5878,17.306,16.2048,17.2087,85463.262509207,0
+ATNI.US,D,20090407,000000,16.921,17.4825,16.3565,16.426,75428.269488529,0
+ATNI.US,D,20090408,000000,16.7018,17.1819,16.4816,16.8893,48633.678882537,0
+ATNI.US,D,20090409,000000,17.306,18.039,17.052,17.7306,42005.84572222,0
+ATNI.US,D,20090413,000000,17.6075,18.8,17.2544,18.7414,88553.899234612,0
+ATNI.US,D,20090414,000000,18.3992,18.9289,17.2812,17.298,46784.941845879,0
+ATNI.US,D,20090415,000000,17.298,18.0232,17.298,17.9686,38938.393812433,0
+ATNI.US,D,20090416,000000,18.0818,18.8714,17.7454,18.1472,50794.906912304,0
+ATNI.US,D,20090417,000000,18.2117,18.5539,17.5986,18.3178,36638.056888958,0
+ATNI.US,D,20090420,000000,17.8685,18.5946,17.6224,17.7632,61069.812372854,0
+ATNI.US,D,20090421,000000,17.7454,18.1224,17.5569,18.055,45799.083164391,0
+ATNI.US,D,20090422,000000,17.8347,18.7335,17.8347,18.3099,34610.897575589,0
+ATNI.US,D,20090423,000000,18.3833,18.7255,17.7712,18.1392,37385.011166038,0
+ATNI.US,D,20090424,000000,18.3684,18.7166,16.935,18.4498,51878.545033573,0
+ATNI.US,D,20090427,000000,18.2335,18.545,17.8426,18.3257,52689.005544735,0
+ATNI.US,D,20090428,000000,18.2037,19.6967,17.8853,19.2791,83074.218465108,0
+ATNI.US,D,20090429,000000,19.3853,19.7831,18.6422,19.3615,92183.834931996,0
+ATNI.US,D,20090430,000000,19.5806,20.0152,17.9597,18.0152,102186.57081791,0
+ATNI.US,D,20090501,000000,18.0638,18.5946,17.4825,18.4319,33223.840780366,0
+ATNI.US,D,20090504,000000,18.5132,19.6729,18.5132,19.0906,49421.962613544,0
+ATNI.US,D,20090505,000000,18.921,21.0161,18.921,20.9834,104587.71128754,0
+ATNI.US,D,20090506,000000,21.149,21.6947,19.8773,20.1759,77365.713645811,0
+ATNI.US,D,20090507,000000,20.4805,21.1897,19.7831,20.034,43956.394340503,0
+ATNI.US,D,20090508,000000,20.3902,21.1739,20.3336,21.1342,57282.623143453,0
+ATNI.US,D,20090511,000000,20.7731,20.8177,19.9874,20.2701,76352.638006858,0
+ATNI.US,D,20090512,000000,20.3336,20.8663,19.8267,19.9636,44832.377156673,0
+ATNI.US,D,20090513,000000,19.7215,19.7215,18.4576,18.5946,89190.977646372,0
+ATNI.US,D,20090514,000000,18.6273,19.0499,18.0311,18.6591,51594.279033389,0
+ATNI.US,D,20090515,000000,18.9041,18.9041,17.9021,18.3585,39414.186550329,0
+ATNI.US,D,20090518,000000,18.6591,19.4606,18.6174,19.1263,56562.885823838,0
+ATNI.US,D,20090519,000000,18.791,19.4299,18.0818,19.1352,42691.309836138,0
+ATNI.US,D,20090520,000000,19.3297,19.6332,18.2741,18.3684,31012.210977516,0
+ATNI.US,D,20090521,000000,18.1392,18.2741,17.289,17.8079,34850.810015461,0
+ATNI.US,D,20090522,000000,17.8773,17.8773,16.7097,16.7435,28512.283032635,0
+ATNI.US,D,20090526,000000,16.5312,18.4498,16.5153,18.2741,68644.190831657,0
+ATNI.US,D,20090527,000000,18.4398,19.6154,18.2741,18.425,55834.076185069,0
+ATNI.US,D,20090528,000000,18.8634,19.0499,17.9517,18.5857,61127.270394168,0
+ATNI.US,D,20090529,000000,18.7335,18.791,18.0152,18.5777,41769.965424194,0
+ATNI.US,D,20090601,000000,19.0251,20.7076,19.0251,20.6025,76119.781815218,0
+ATNI.US,D,20090602,000000,20.5617,21.2771,20.0876,20.6729,74582.527736209,0
+ATNI.US,D,20090603,000000,20.9417,21.2463,20.0876,20.7304,42904.005318545,0
+ATNI.US,D,20090604,000000,20.7562,21.5955,20.4645,21.2373,36460.642647709,0
+ATNI.US,D,20090605,000000,21.5022,21.5022,20.4288,20.7076,23186.831688764,0
+ATNI.US,D,20090608,000000,20.6352,20.6491,19.6809,19.9794,40146.020295484,0
+ATNI.US,D,20090609,000000,19.6888,21.9457,19.6888,21.7453,133512.28082399,0
+ATNI.US,D,20090610,000000,22.643,32.113,22.643,31.0049,3706942.550406,0
+ATNI.US,D,20090611,000000,31.0049,32.8867,30.5238,32.1785,633084.57526076,0
+ATNI.US,D,20090612,000000,31.7548,32.3679,31.0049,31.3799,169647.32801759,0
+ATNI.US,D,20090615,000000,30.5892,31.2816,30.3601,30.4722,162084.03794886,0
+ATNI.US,D,20090616,000000,30.3521,31.7727,30.3521,31.0525,201348.02721541,0
+ATNI.US,D,20090617,000000,31.2241,32.1705,30.6835,31.6715,198741.24751159,0
+ATNI.US,D,20090618,000000,32.0822,32.0822,31.1755,31.5336,175532.23904267,0
+ATNI.US,D,20090619,000000,32.0991,32.0991,31.2728,31.616,275039.45160352,0
+ATNI.US,D,20090622,000000,31.0049,31.2479,30.6388,31.0049,103007.11168368,0
+ATNI.US,D,20090623,000000,31.3402,32.0594,30.984,31.7548,154591.31036246,0
+ATNI.US,D,20090624,000000,32.2301,33.4363,31.8203,32.3352,242129.10985173,0
+ATNI.US,D,20090625,000000,31.616,33.2746,31.0693,32.9393,100371.09895148,0
+ATNI.US,D,20090626,000000,32.6387,33.1416,31.5098,32.4959,272428.63975786,0
+ATNI.US,D,20090629,000000,32.2866,32.728,31.5336,32.2539,81362.574251235,0
+ATNI.US,D,20090630,000000,32.3768,32.9313,31.4929,32.0594,93159.613258869,0
+ATNI.US,D,20090701,000000,32.4632,32.8798,31.3967,32.5207,248588.60108995,0
+ATNI.US,D,20090702,000000,32.0178,32.0426,30.5554,30.9394,101465.82546283,0
+ATNI.US,D,20090706,000000,30.8988,30.9235,29.7172,30.7351,92083.031385832,0
+ATNI.US,D,20090707,000000,30.4354,30.8988,29.8571,29.8571,81566.197414487,0
+ATNI.US,D,20090708,000000,30.1408,30.1408,28.5972,29.1993,79361.623859869,0
+ATNI.US,D,20090709,000000,29.3075,29.9067,28.3333,28.3581,51242.474657275,0
+ATNI.US,D,20090710,000000,28.2094,28.8313,27.7371,28.3026,70011.086917648,0
+ATNI.US,D,20090713,000000,28.5149,29.6011,28.2262,29.5753,56467.122454982,0
+ATNI.US,D,20090714,000000,29.738,29.9831,28.9166,29.6924,51357.390699903,0
+ATNI.US,D,20090715,000000,30.3363,30.9314,29.6011,30.5554,173471.81455907,0
+ATNI.US,D,20090716,000000,30.7093,31.4285,29.9603,31.1021,94720.052153497,0
+ATNI.US,D,20090717,000000,31.1934,31.6973,30.854,31.6318,129490.21933202,0
+ATNI.US,D,20090720,000000,31.7816,32.4632,31.7816,32.4632,63994.123247087,0
+ATNI.US,D,20090721,000000,32.7419,33.1416,32.2111,32.9056,55997.377929856,0
+ATNI.US,D,20090722,000000,32.7022,33.2062,32.3768,32.9661,44954.349447531,0
+ATNI.US,D,20090723,000000,32.8381,34.3996,32.728,33.7369,91498.370818077,0
+ATNI.US,D,20090724,000000,33.5088,34.6754,33.2161,34.5464,78427.174986923,0
+ATNI.US,D,20090727,000000,34.3837,35.8678,34.3837,35.845,76173.207694685,0
+ATNI.US,D,20090728,000000,35.7606,37.0989,33.3153,33.5008,133045.56040524,0
+ATNI.US,D,20090729,000000,33.3847,34.8609,32.847,33.7925,55782.666376525,0
+ATNI.US,D,20090730,000000,34.343,35.1823,33.6833,34.1853,39712.565046976,0
+ATNI.US,D,20090731,000000,33.599,35.5017,33.2498,34.2091,159584.11000398,0
+ATNI.US,D,20090803,000000,34.6327,35.4938,33.7279,34.7329,141323.54761628,0
+ATNI.US,D,20090804,000000,34.1228,35.4868,33.4532,34.6168,49922.956237981,0
+ATNI.US,D,20090805,000000,34.5385,34.5385,32.9145,33.5434,78619.709760098,0
+ATNI.US,D,20090806,000000,33.7925,34.1853,32.1853,32.5653,62252.237969364,0
+ATNI.US,D,20090807,000000,33.1268,33.1268,32.0336,32.6298,55137.523681072,0
+ATNI.US,D,20090810,000000,32.3183,33.0375,31.7637,32.5723,45413.005582581,0
+ATNI.US,D,20090811,000000,32.5554,33.471,32.5554,32.7022,119380.63168719,0
+ATNI.US,D,20090812,000000,32.8967,33.3758,32.7925,32.8709,66110.997716542,0
+ATNI.US,D,20090813,000000,32.9661,33.5643,32.7756,32.8798,54650.642553098,0
+ATNI.US,D,20090814,000000,32.9313,32.9313,32.1615,32.2023,82171.018691474,0
+ATNI.US,D,20090817,000000,31.738,32.1377,30.9969,31.7052,45912.991171556,0
+ATNI.US,D,20090818,000000,31.7985,32.7756,31.3481,32.6139,106793.29287763,0
+ATNI.US,D,20090819,000000,32.0991,33.7279,32.0991,33.599,48478.441421443,0
+ATNI.US,D,20090820,000000,33.6833,34.5464,33.1734,34.4065,44852.537865905,0
+ATNI.US,D,20090821,000000,34.8777,35.9025,34.7498,35.7537,105212.69327376,0
+ATNI.US,D,20090824,000000,35.9481,36.6991,35.5414,36.3975,58396.502328571,0
+ATNI.US,D,20090825,000000,36.6575,37.9143,36.0404,37.8291,51470.290671607,0
+ATNI.US,D,20090826,000000,37.9719,39.1712,36.7339,38.6911,138089.76985532,0
+ATNI.US,D,20090827,000000,38.9083,39.196,37.4273,39.1246,95178.708288545,0
+ATNI.US,D,20090828,000000,39.5382,39.951,37.9391,38.1356,107495.89359438,0
+ATNI.US,D,20090831,000000,37.5562,39.1167,36.7755,38.9997,79690.243420366,0
+ATNI.US,D,20090901,000000,38.4382,38.5284,35.3598,36.5274,168901.38177597,0
+ATNI.US,D,20090902,000000,36.3331,38.0156,36.1376,37.214,159457.09753582,0
+ATNI.US,D,20090903,000000,37.2874,38.0234,36.2993,36.7159,34557.471696122,0
+ATNI.US,D,20090904,000000,37.2696,39.0502,37.2696,38.7149,50156.820465083,0
+ATNI.US,D,20090908,000000,38.8538,39.0323,38.1693,38.6653,45335.386852034,0
+ATNI.US,D,20090909,000000,38.5284,41.0392,38.5284,40.3964,60858.124925909,0
+ATNI.US,D,20090910,000000,40.2327,42.4499,39.7357,41.2853,143007.97487269,0
+ATNI.US,D,20090911,000000,41.3021,41.5343,40.8299,40.9251,134424.55291678,0
+ATNI.US,D,20090914,000000,40.3865,41.5343,40.3865,40.8845,67500.070582689,0
+ATNI.US,D,20090915,000000,40.683,42.3388,40.683,41.7753,38041.242251569,0
+ATNI.US,D,20090916,000000,41.936,42.7693,41.8894,42.5818,54561.935432473,0
+ATNI.US,D,20090917,000000,42.3883,43.8973,42.3883,42.8844,56869.328604178,0
+ATNI.US,D,20090918,000000,42.939,43.9945,42.939,43.8556,106776.15627477,0
+ATNI.US,D,20090921,000000,43.3308,43.9776,43.0402,43.0669,80101.521888716,0
+ATNI.US,D,20090922,000000,43.5133,43.7643,43.1305,43.4052,114701.33107423,0
+ATNI.US,D,20090923,000000,43.2693,43.7911,40.9569,42.1255,116823.24572099,0
+ATNI.US,D,20090924,000000,42.436,44.8416,42.0363,44.4647,106478.78581359,0
+ATNI.US,D,20090925,000000,44.2058,46.1403,42.6166,44.5827,215318.39067835,0
+ATNI.US,D,20090928,000000,44.4915,45.4051,44.2733,45.2662,78873.734696432,0
+ATNI.US,D,20090929,000000,45.2831,45.2831,44.052,44.3288,117342.38398374,0
+ATNI.US,D,20090930,000000,44.4915,44.6959,42.6066,43.5848,65264.24792876,0
+ATNI.US,D,20091001,000000,40.9916,42.0779,39.7754,39.951,124440.96970464,0
+ATNI.US,D,20091002,000000,39.4679,41.1156,39.4679,40.9499,102294.4306123,0
+ATNI.US,D,20091005,000000,41.0244,42.0918,40.8915,41.6741,50790.874770457,0
+ATNI.US,D,20091006,000000,41.818,42.6066,41.7832,42.4261,30857.981551884,0
+ATNI.US,D,20091007,000000,42.3785,43.0064,41.8488,42.0918,16418.881599278,0
+ATNI.US,D,20091008,000000,42.8934,42.8934,42.1662,42.2634,66767.228802074,0
+ATNI.US,D,20091009,000000,42.2228,42.3883,41.1067,41.5432,43610.638177158,0
+ATNI.US,D,20091012,000000,41.449,42.5233,41.449,41.826,26749.229010218,0
+ATNI.US,D,20091013,000000,41.6423,42.573,40.8369,41.1563,28644.335678111,0
+ATNI.US,D,20091014,000000,41.5481,42.2803,41.2089,41.2257,30046.51300526,0
+ATNI.US,D,20091015,000000,41.0482,41.7753,40.6414,40.8448,33762.131716884,0
+ATNI.US,D,20091016,000000,40.6156,40.9251,40.0512,40.5511,35233.863490886,0
+ATNI.US,D,20091019,000000,40.5511,41.9697,39.9748,40.8705,28194.751862218,0
+ATNI.US,D,20091020,000000,40.9916,41.3904,40.4301,40.5651,32237.982098877,0
+ATNI.US,D,20091021,000000,40.574,40.8705,39.5382,39.6633,50611.444458285,0
+ATNI.US,D,20091022,000000,40.0184,40.196,39.4083,40.0343,122670.85943399,0
+ATNI.US,D,20091023,000000,40.1623,41.1563,39.4758,39.5602,50371.532018413,0
+ATNI.US,D,20091026,000000,39.4828,40.3478,38.4649,39.5382,85858.412410173,0
+ATNI.US,D,20091027,000000,39.5244,39.942,38.4788,38.4967,70681.430499642,0
+ATNI.US,D,20091028,000000,38.3886,38.6822,36.3409,36.4719,87878.51547531,0
+ATNI.US,D,20091029,000000,36.3499,37.1157,35.4938,36.7159,137091.8147483,0
+ATNI.US,D,20091030,000000,36.5364,38.8836,36.5364,37.4005,169886.232422,0
+ATNI.US,D,20091102,000000,37.5393,38.9847,36.969,37.7596,72834.594245716,0
+ATNI.US,D,20091103,000000,37.5701,39.0323,37.5265,39.0235,46074.27684542,0
+ATNI.US,D,20091104,000000,39.1881,40.4133,38.8617,39.3845,122291.83810041,0
+ATNI.US,D,20091105,000000,39.8736,42.567,39.8736,42.3477,55380.460227328,0
+ATNI.US,D,20091106,000000,41.9777,43.6413,41.2009,43.0064,48243.56915888,0
+ATNI.US,D,20091109,000000,43.5293,45.1204,43.5293,44.1899,81117.621634055,0
+ATNI.US,D,20091110,000000,43.8556,45.1353,43.0402,43.4409,27437.717230522,0
+ATNI.US,D,20091111,000000,43.9776,44.6899,43.0402,43.6334,22565.88184439,0
+ATNI.US,D,20091112,000000,43.4141,44.1314,42.9082,42.9142,24987.183023263,0
+ATNI.US,D,20091113,000000,42.939,42.939,41.8488,42.6414,54001.467715798,0
+ATNI.US,D,20091116,000000,42.9142,43.9221,42.9142,43.3744,46695.226689793,0
+ATNI.US,D,20091117,000000,43.299,43.7822,43.1691,43.3904,29991.071054869,0
+ATNI.US,D,20091118,000000,43.5045,43.7822,42.6334,42.7445,11958.324681498,0
+ATNI.US,D,20091119,000000,42.4677,42.9012,40.5185,40.6573,46714.379363564,0
+ATNI.US,D,20091120,000000,40.4847,41.1156,39.8984,40.5432,31168.456474071,0
+ATNI.US,D,20091123,000000,41.3111,42.5084,40.3478,40.7208,42344.545637332,0
+ATNI.US,D,20091124,000000,40.0691,40.6573,40.0691,40.2644,27043.575365019,0
+ATNI.US,D,20091125,000000,40.3378,40.4927,39.9748,40.0184,21073.989361155,0
+ATNI.US,D,20091127,000000,38.7655,39.5859,38.1118,38.2575,42390.915268568,0
+ATNI.US,D,20091130,000000,38.1028,38.3568,37.5393,38.2417,89160.736582522,0
+ATNI.US,D,20091201,000000,38.7814,39.823,38.455,39.5532,52550.90468649,0
+ATNI.US,D,20091202,000000,39.8399,41.8666,39.6474,40.1702,38428.32786884,0
+ATNI.US,D,20091203,000000,40.3567,42.1255,40.3567,41.1315,71010.050060138,0
+ATNI.US,D,20091204,000000,42.0441,43.0322,41.32,42.8051,38163.214542427,0
+ATNI.US,D,20091207,000000,42.6652,43.308,41.7426,42.8844,28046.570649356,0
+ATNI.US,D,20091208,000000,42.4598,42.4598,41.6127,42.1751,22087.065000109,0
+ATNI.US,D,20091209,000000,42.3309,42.573,40.8448,42.3785,24529.534923676,0
+ATNI.US,D,20091210,000000,42.436,43.4647,41.9043,42.1166,27839.923379719,0
+ATNI.US,D,20091211,000000,42.4757,43.5619,41.8338,43.2693,48280.866470961,0
+ATNI.US,D,20091214,000000,43.3228,43.8139,43.1393,43.4409,24300.710873882,0
+ATNI.US,D,20091215,000000,43.4409,43.4409,42.0293,42.3953,38977.707195437,0
+ATNI.US,D,20091216,000000,42.8774,43.0818,42.3953,42.9142,27134.298556567,0
+ATNI.US,D,20091217,000000,42.9142,42.9975,41.8963,42.061,39801.272167601,0
+ATNI.US,D,20091218,000000,42.2564,42.3883,41.6215,42.3883,108881.94235415,0
+ATNI.US,D,20091221,000000,43.0154,44.2663,42.7872,44.0908,98101.003091854,0
+ATNI.US,D,20091222,000000,44.0996,45.0043,43.6006,44.3625,63927.592906619,0
+ATNI.US,D,20091223,000000,44.801,45.6909,44.801,45.4537,131351.05279422,0
+ATNI.US,D,20091224,000000,45.6809,46.04,45.299,46.0252,27951.815315961,0
+ATNI.US,D,20091228,000000,46.3336,47.7424,45.919,46.7364,53293.826821722,0
+ATNI.US,D,20091229,000000,46.9825,46.9825,46.3336,46.5083,44198.322851297,0
+ATNI.US,D,20091230,000000,46.5241,46.6938,45.3635,45.7484,48447.192322133,0
+ATNI.US,D,20091231,000000,45.6909,46.1729,44.6959,44.8328,34619.969894745,0
+ATNI.US,D,20100104,000000,45.2276,46.1155,45.0619,46.0162,45336.394887496,0
+ATNI.US,D,20100105,000000,46.0252,46.1085,45.4696,45.7415,45383.772554192,0
+ATNI.US,D,20100106,000000,45.549,47.6571,45.2524,45.4379,32234.957992492,0
+ATNI.US,D,20100107,000000,45.3793,46.3496,44.6959,46.1233,43953.370234118,0
+ATNI.US,D,20100108,000000,45.8238,46.4805,45.2603,45.673,47731.487144365,0
+ATNI.US,D,20100111,000000,45.8009,45.8009,45.2662,45.6988,24496.269753442,0
+ATNI.US,D,20100112,000000,45.1284,45.6651,44.2573,44.428,54992.366574595,0
+ATNI.US,D,20100113,000000,44.7375,45.2524,44.436,44.5917,31820.655417756,0
+ATNI.US,D,20100114,000000,44.3546,45.5788,44.0828,44.8158,44566.255794799,0
+ATNI.US,D,20100115,000000,45.0381,45.2098,42.551,42.8527,88807.924170947,0
+ATNI.US,D,20100119,000000,43.0729,44.4826,42.6721,44.4647,74443.418842502,0
+ATNI.US,D,20100120,000000,44.2792,44.2792,43.2425,43.2425,62449.812919846,0
+ATNI.US,D,20100121,000000,43.4409,43.7406,41.6127,41.7426,87667.836063826,0
+ATNI.US,D,20100122,000000,41.5769,42.6066,41.2853,41.449,64162.465169182,0
+ATNI.US,D,20100125,000000,40.8785,42.3041,40.6662,42.2078,80279.944165428,0
+ATNI.US,D,20100126,000000,41.9301,41.9301,39.8131,39.8894,118878.63002728,0
+ATNI.US,D,20100127,000000,39.4828,40.2327,39.3935,39.8577,40406.093444588,0
+ATNI.US,D,20100128,000000,40.0512,40.3964,39.8488,39.9867,54845.193397195,0
+ATNI.US,D,20100129,000000,40.2486,40.6246,39.2605,39.5164,103130.09201,0
+ATNI.US,D,20100201,000000,39.6375,39.9342,38.5839,38.7982,81119.637704978,0
+ATNI.US,D,20100202,000000,38.7149,39.3527,38.6325,38.7238,79697.299668596,0
+ATNI.US,D,20100203,000000,38.5195,39.0919,37.9481,38.2347,51333.197848823,0
+ATNI.US,D,20100204,000000,37.8747,37.9391,36.0801,36.0801,71943.490897622,0
+ATNI.US,D,20100205,000000,36.1376,36.9184,35.4114,36.9184,82844.386379854,0
+ATNI.US,D,20100208,000000,37.0017,37.3925,36.5464,36.5464,33675.440667183,0
+ATNI.US,D,20100209,000000,37.0602,37.5175,36.7913,37.4759,42535.064339583,0
+ATNI.US,D,20100210,000000,37.4173,37.7675,36.8538,37.7278,25969.009562905,0
+ATNI.US,D,20100211,000000,37.7844,38.2824,37.0175,38.2269,32940.582815644,0
+ATNI.US,D,20100212,000000,37.8747,38.2497,37.7755,38.1356,22789.665716876,0
+ATNI.US,D,20100216,000000,38.6653,39.0403,37.459,37.6772,115869.64417427,0
+ATNI.US,D,20100217,000000,37.9143,37.9143,37.2219,37.5562,36247.947165301,0
+ATNI.US,D,20100218,000000,37.4084,37.4084,36.7834,37.337,26790.558464146,0
+ATNI.US,D,20100219,000000,37.3449,37.3449,35.6813,36.0245,74801.271431385,0
+ATNI.US,D,20100222,000000,36.0335,36.5364,35.2647,35.4452,144354.71024944,0
+ATNI.US,D,20100223,000000,35.2071,35.7606,33.5434,34.2349,122404.73807212,0
+ATNI.US,D,20100224,000000,34.2012,34.9234,33.9978,34.3758,73641.022615032,0
+ATNI.US,D,20100225,000000,33.8103,35.0662,33.7369,34.9472,56210.073412262,0
+ATNI.US,D,20100226,000000,35.1585,36.2993,34.7091,35.8014,103229.88752071,0
+ATNI.US,D,20100301,000000,35.9025,37.1921,35.9025,37.0175,43345.524850746,0
+ATNI.US,D,20100302,000000,37.1971,38.1276,36.96,37.8915,82201.259755323,0
+ATNI.US,D,20100303,000000,37.8587,38.4649,37.2954,37.9143,91869.327867963,0
+ATNI.US,D,20100304,000000,37.8667,38.1276,37.0602,37.5265,35937.472243115,0
+ATNI.US,D,20100305,000000,35.4452,36.0632,33.9046,36.0632,160380.45801869,0
+ATNI.US,D,20100308,000000,35.8757,36.218,35.2329,35.3678,119929.00297832,0
+ATNI.US,D,20100309,000000,35.1337,35.6555,34.8003,35.0831,57833.010505511,0
+ATNI.US,D,20100310,000000,35.1913,35.3291,33.9819,34.604,80040.031725556,0
+ATNI.US,D,20100311,000000,34.2776,34.8321,34.1307,34.4135,50354.395415565,0
+ATNI.US,D,20100312,000000,34.6099,34.7091,33.6159,33.9899,47645.804130124,0
+ATNI.US,D,20100315,000000,33.5186,33.8103,32.7925,32.9245,64433.626708364,0
+ATNI.US,D,20100316,000000,33.2062,33.2062,32.0752,32.7994,57617.29091672,0
+ATNI.US,D,20100317,000000,32.9661,34.3192,32.8709,33.9353,68518.186398951,0
+ATNI.US,D,20100318,000000,33.8619,34.0563,33.7835,33.9184,34082.686993688,0
+ATNI.US,D,20100319,000000,34.1704,34.5563,33.5812,34.0385,74371.848324725,0
+ATNI.US,D,20100322,000000,33.6993,35.0742,33.6993,34.9145,33191.583645593,0
+ATNI.US,D,20100323,000000,34.9234,35.4114,34.8003,35.2964,57027.590171657,0
+ATNI.US,D,20100324,000000,34.965,35.1753,34.0206,34.0643,105352.81020293,0
+ATNI.US,D,20100325,000000,34.2696,34.7597,34.2696,34.5137,70816.507251502,0
+ATNI.US,D,20100326,000000,34.6248,35.0831,34.5464,35.0504,48469.369102289,0
+ATNI.US,D,20100329,000000,35.4293,35.6972,35.1248,35.6972,51117.478260031,0
+ATNI.US,D,20100330,000000,36.0067,36.83,35.7844,36.7507,110784.10527027,0
+ATNI.US,D,20100331,000000,36.7159,37.0751,36.5196,36.6575,60886.349918835,0
+ATNI.US,D,20100401,000000,36.9134,36.9134,36.5612,36.7159,46098.469696499,0
+ATNI.US,D,20100405,000000,36.9452,37.0413,36.5612,36.8142,38346.676996447,0
+ATNI.US,D,20100406,000000,36.5196,37.1237,36.5196,36.7597,56394.543901744,0
+ATNI.US,D,20100407,000000,36.7993,37.4084,36.7993,37.1157,46615.591888323,0
+ATNI.US,D,20100408,000000,37.1069,37.2398,36.2269,36.3063,78755.794547421,0
+ATNI.US,D,20100409,000000,36.3499,37.1921,36.3499,37.1405,47537.944335728,0
+ATNI.US,D,20100412,000000,37.1237,37.8111,37.1237,37.6634,50383.628443953,0
+ATNI.US,D,20100413,000000,37.6772,39.1326,37.6772,39.1246,84991.501913158,0
+ATNI.US,D,20100414,000000,39.2873,39.7754,38.9421,39.7277,125815.93007433,0
+ATNI.US,D,20100415,000000,39.569,40.5185,39.5244,40.5185,111112.72483077,0
+ATNI.US,D,20100416,000000,40.2872,41.1563,40.2714,41.0075,119046.97194938,0
+ATNI.US,D,20100419,000000,40.9648,41.9132,40.4133,41.5432,128817.85967911,0
+ATNI.US,D,20100420,000000,41.6652,42.0105,41.2664,41.6385,49516.717946938,0
+ATNI.US,D,20100421,000000,41.809,41.809,41.3289,41.7098,74695.427707913,0
+ATNI.US,D,20100422,000000,41.4072,41.9697,41.32,41.8814,73611.789586644,0
+ATNI.US,D,20100423,000000,42.4231,45.8982,42.2535,44.796,157779.72652764,0
+ATNI.US,D,20100426,000000,44.6225,45.6076,44.1314,45.3963,132509.28553966,0
+ATNI.US,D,20100427,000000,45.6809,47.8773,45.6224,47.4706,292270.80978488,0
+ATNI.US,D,20100428,000000,47.6005,47.6819,46.5896,47.5013,162447.93875052,0
+ATNI.US,D,20100429,000000,48.1193,48.1442,46.5569,46.7454,84432.042231944,0
+ATNI.US,D,20100430,000000,46.5489,46.5807,44.924,45.0213,90598.195150828,0
+ATNI.US,D,20100503,000000,45.3705,46.0162,44.8248,45.9766,127970.10185587,0
+ATNI.US,D,20100504,000000,45.3238,45.3238,43.2514,44.2733,119156.8478147,0
+ATNI.US,D,20100505,000000,44.5143,44.5143,43.1621,44.18,73701.504742731,0
+ATNI.US,D,20100506,000000,44.0104,44.2147,39.211,43.0154,59092.046797107,0
+ATNI.US,D,20100507,000000,41.6652,41.6652,35.9025,37.6634,190022.74880382,0
+ATNI.US,D,20100510,000000,39.1574,39.6801,36.9452,37.6306,141988.85102096,0
+ATNI.US,D,20100511,000000,37.1237,39.0155,37.1237,38.6911,63496.153729034,0
+ATNI.US,D,20100512,000000,38.7149,40.3478,38.7149,40.1167,77744.734979389,0
+ATNI.US,D,20100513,000000,40.1435,40.8527,39.9074,40.3656,26703.867414445,0
+ATNI.US,D,20100514,000000,40.2168,40.2168,38.3796,39.1712,55775.610128294,0
+ATNI.US,D,20100517,000000,39.2873,39.5532,38.3716,38.9669,42312.288502559,0
+ATNI.US,D,20100518,000000,39.5324,39.5324,37.3022,37.6058,34570.576157123,0
+ATNI.US,D,20100519,000000,37.6148,37.6148,36.0067,36.5116,93228.159670261,0
+ATNI.US,D,20100520,000000,35.8014,36.6257,35.6634,35.7944,63772.355445525,0
+ATNI.US,D,20100521,000000,35.2457,35.6337,34.2864,35.337,76349.613900473,0
+ATNI.US,D,20100524,000000,35.2071,35.9164,34.0732,34.343,72629.963047002,0
+ATNI.US,D,20100525,000000,34.0206,34.2944,32.7588,34.0206,71107.829499918,0
+ATNI.US,D,20100526,000000,34.1476,35.46,34.0137,34.226,66520.26011397,0
+ATNI.US,D,20100527,000000,35.0028,37.6941,34.591,35.5573,67719.822313328,0
+ATNI.US,D,20100528,000000,35.2785,35.8182,33.9492,34.1149,72320.496160277,0
+ATNI.US,D,20100601,000000,33.5812,34.2696,33.3937,33.7071,93989.226443803,0
+ATNI.US,D,20100602,000000,33.7835,35.9025,33.7131,35.8182,144243.82634867,0
+ATNI.US,D,20100603,000000,36.087,36.96,35.9977,36.3807,30838.828878113,0
+ATNI.US,D,20100604,000000,35.4372,35.7844,33.5088,33.9492,48213.32809503,0
+ATNI.US,D,20100607,000000,33.9978,34.1149,33.0514,33.2657,50823.131905231,0
+ATNI.US,D,20100608,000000,33.5008,33.5584,32.36,33.1576,45107.570837702,0
+ATNI.US,D,20100609,000000,33.5434,33.6248,32.7022,33.0435,18348.261472866,0
+ATNI.US,D,20100610,000000,33.1982,34.343,33.1982,34.2438,28229.025067914,0
+ATNI.US,D,20100611,000000,33.6317,35.3291,33.5434,34.7686,34406.266376875,0
+ATNI.US,D,20100614,000000,35.2239,35.9898,34.4958,35.0742,29976.958558407,0
+ATNI.US,D,20100615,000000,35.6634,36.209,35.3598,35.9977,33569.59694371,0
+ATNI.US,D,20100616,000000,35.712,35.9977,35.2647,35.3836,19270.613920272,0
+ATNI.US,D,20100617,000000,35.4114,35.5901,34.9968,35.3836,70158.260095048,0
+ATNI.US,D,20100618,000000,35.6475,35.6475,34.7924,35.1495,51252.555011891,0
+ATNI.US,D,20100621,000000,35.6813,35.6813,34.2438,34.5563,45952.30455456,0
+ATNI.US,D,20100622,000000,34.8777,35.5652,34.3668,34.6396,48348.404846891,0
+ATNI.US,D,20100623,000000,34.4373,34.8321,34.2012,34.2864,25880.30244228,0
+ATNI.US,D,20100624,000000,33.974,35.2071,33.9046,34.1704,26073.845250916,0
+ATNI.US,D,20100625,000000,34.2349,34.2349,33.1734,33.6575,552486.09188945,0
+ATNI.US,D,20100628,000000,33.478,34.8509,33.2657,34.7498,34929.43678147,0
+ATNI.US,D,20100629,000000,34.0206,34.4879,33.7369,34.1704,66103.941468311,0
+ATNI.US,D,20100630,000000,34.2766,34.2766,33.2379,33.6993,34892.139469389,0
+ATNI.US,D,20100701,000000,33.7835,33.7835,32.3938,32.7676,48347.396811429,0
+ATNI.US,D,20100702,000000,33.0921,33.1486,31.8997,32.6387,27760.288578248,0
+ATNI.US,D,20100706,000000,33.1734,33.3243,32.2023,32.3679,35385.068810133,0
+ATNI.US,D,20100707,000000,32.3858,33.8192,32.1467,33.7835,38025.113684182,0
+ATNI.US,D,20100708,000000,34.1704,34.1704,33.2587,33.6993,41218.570026674,0
+ATNI.US,D,20100709,000000,33.5514,34.2776,33.4938,34.217,13387.718966111,0
+ATNI.US,D,20100712,000000,33.9422,34.226,33.3937,33.4026,48998.587719653,0
+ATNI.US,D,20100713,000000,33.9422,35.092,33.471,34.9789,38320.468074445,0
+ATNI.US,D,20100714,000000,34.8431,35.468,34.5385,34.8173,55265.5441847,0
+ATNI.US,D,20100715,000000,35.4512,35.4512,33.5088,33.7071,50399.75701134,0
+ATNI.US,D,20100716,000000,33.3758,33.8014,32.728,32.8292,162392.49680012,0
+ATNI.US,D,20100719,000000,33.0375,33.5346,32.8798,33.4621,42792.113382303,0
+ATNI.US,D,20100720,000000,32.9889,34.2091,32.8709,34.1774,25270.440987985,0
+ATNI.US,D,20100721,000000,34.3192,34.7597,33.1903,33.1982,38313.411826213,0
+ATNI.US,D,20100722,000000,33.7459,35.4204,33.5643,35.344,135013.24562638,0
+ATNI.US,D,20100723,000000,35.2865,37.0989,33.8619,37.0017,49210.275166598,0
+ATNI.US,D,20100726,000000,37.3826,38.7328,36.087,37.9143,44615.649532419,0
+ATNI.US,D,20100727,000000,38.2883,38.8161,37.0602,37.703,30676.535168788,0
+ATNI.US,D,20100728,000000,37.7368,38.1534,36.5274,36.6654,54714.148787181,0
+ATNI.US,D,20100729,000000,37.0751,37.6941,35.9025,36.4491,53615.390133988,0
+ATNI.US,D,20100730,000000,35.7606,36.8538,35.712,36.4798,48513.722662601,0
+ATNI.US,D,20100802,000000,37.1405,38.2347,35.9719,37.0602,61160.535564402,0
+ATNI.US,D,20100803,000000,37.0602,38.1028,36.9452,36.9858,30116.067452113,0
+ATNI.US,D,20100804,000000,37.2874,38.8617,37.2874,38.6743,46892.801640275,0
+ATNI.US,D,20100805,000000,38.332,39.4996,38.332,39.3111,51868.464678956,0
+ATNI.US,D,20100806,000000,39.3032,39.5324,37.5007,37.5265,41434.289615467,0
+ATNI.US,D,20100809,000000,37.712,39.6286,36.9769,39.4589,132774.39886607,0
+ATNI.US,D,20100810,000000,38.9004,39.8131,38.3568,39.0502,54224.243552821,0
+ATNI.US,D,20100811,000000,38.1851,38.6325,36.8459,37.1317,61038.563273543,0
+ATNI.US,D,20100812,000000,36.4491,37.7516,36.4491,37.5632,37163.243364476,0
+ATNI.US,D,20100813,000000,37.328,38.1118,36.6485,37.1157,34105.871809306,0
+ATNI.US,D,20100816,000000,36.83,38.1028,36.83,37.6306,32940.582815644,0
+ATNI.US,D,20100817,000000,37.8587,38.2497,37.4927,37.7278,51631.57634547,0
+ATNI.US,D,20100818,000000,37.5701,37.8667,37.0989,37.7199,36290.284654691,0
+ATNI.US,D,20100819,000000,37.6704,37.6704,36.1208,36.2438,27797.585890329,0
+ATNI.US,D,20100820,000000,35.9898,36.3499,35.3598,36.0404,30705.768197176,0
+ATNI.US,D,20100823,000000,36.1694,36.5364,35.1753,35.1823,28190.719720371,0
+ATNI.US,D,20100824,000000,34.6099,35.3598,34.4204,34.7498,58019.497065916,0
+ATNI.US,D,20100825,000000,34.4065,35.0106,33.5186,34.8609,46004.722398566,0
+ATNI.US,D,20100826,000000,34.8956,35.2457,34.3351,34.4799,34394.169951336,0
+ATNI.US,D,20100827,000000,34.965,35.8678,34.2438,35.7448,37933.382457173,0
+ATNI.US,D,20100830,000000,35.7041,35.7041,34.598,34.604,30667.462849633,0
+ATNI.US,D,20100831,000000,34.5117,35.3966,34.5117,34.6556,30192.678147198,0
+ATNI.US,D,20100901,000000,35.3926,36.2845,34.598,35.8847,48657.871733616,0
+ATNI.US,D,20100902,000000,36.2606,36.2606,35.46,35.8757,26267.388059552,0
+ATNI.US,D,20100903,000000,36.3896,37.2308,35.9719,37.0602,42011.893934989,0
+ATNI.US,D,20100907,000000,36.9937,37.2447,36.3727,36.4561,34049.421823454,0
+ATNI.US,D,20100908,000000,36.4878,37.5304,36.4878,37.2696,38857.750975502,0
+ATNI.US,D,20100909,000000,37.7368,38.3141,37.3687,37.9719,39106.735734528,0
+ATNI.US,D,20100910,000000,38.2089,38.2089,37.2398,37.3925,38592.637649089,0
+ATNI.US,D,20100913,000000,37.3925,38.4054,37.3925,38.1941,35134.067980184,0
+ATNI.US,D,20100914,000000,38.1613,38.4699,37.8111,38.0462,30510.209317617,0
+ATNI.US,D,20100915,000000,37.7844,38.3478,37.5304,38.1941,16220.298613334,0
+ATNI.US,D,20100916,000000,38.0234,38.2655,36.83,37.5265,11682.122965007,0
+ATNI.US,D,20100917,000000,38.0156,38.8538,36.8053,38.1772,512013.4681044,0
+ATNI.US,D,20100920,000000,38.1772,39.8656,38.1693,39.8656,46263.787512209,0
+ATNI.US,D,20100921,000000,39.7199,40.5432,39.6117,39.7427,23439.848589637,0
+ATNI.US,D,20100922,000000,39.3527,39.569,38.8379,39.076,18292.819522476,0
+ATNI.US,D,20100923,000000,38.7427,39.4679,38.1118,38.2497,15669.911251276,0
+ATNI.US,D,20100924,000000,38.8458,39.7972,38.2824,39.7277,19711.125417011,0
+ATNI.US,D,20100927,000000,39.5442,40.0512,39.1802,39.6722,23834.998490602,0
+ATNI.US,D,20100928,000000,39.6722,40.2327,38.8617,40.1702,32579.706120375,0
+ATNI.US,D,20100929,000000,40.1087,40.6662,39.823,40.4043,28137.293840904,0
+ATNI.US,D,20100930,000000,40.6602,40.9143,39.9232,40.1781,38299.29932975,0
+ATNI.US,D,20101001,000000,40.6662,40.9003,40.2039,40.6742,31746.060793594,0
+ATNI.US,D,20101004,000000,40.446,41.066,40.1435,40.4043,34273.205695939,0
+ATNI.US,D,20101005,000000,40.9499,43.3576,40.9499,42.7971,44012.844326355,0
+ATNI.US,D,20101006,000000,42.8358,43.3228,42.1662,43.0818,62755.247664725,0
+ATNI.US,D,20101007,000000,43.4885,43.8139,42.1503,42.2803,34379.049419412,0
+ATNI.US,D,20101008,000000,44.8754,45.2008,44.1899,44.4984,359232.58943106,0
+ATNI.US,D,20101011,000000,44.4647,44.793,44.2663,44.3774,134969.90010153,0
+ATNI.US,D,20101012,000000,44.1165,44.3546,43.7474,43.8387,302339.0679758,0
+ATNI.US,D,20101013,000000,44.0688,44.1552,43.4568,43.4747,216626.82070756,0
+ATNI.US,D,20101014,000000,43.3824,43.6155,42.7783,42.8199,1493858.1523852,0
+ATNI.US,D,20101015,000000,43.3486,43.3486,41.6385,41.7178,127676.76353653,0
+ATNI.US,D,20101018,000000,41.936,42.1314,41.5154,41.826,61742.172025772,0
+ATNI.US,D,20101019,000000,41.0998,41.9519,40.7694,41.6285,128105.17860772,0
+ATNI.US,D,20101020,000000,41.8576,41.8576,40.8705,41.0164,39708.532905129,0
+ATNI.US,D,20101021,000000,41.3021,41.4816,39.449,40.4222,42745.743751066,0
+ATNI.US,D,20101022,000000,40.4301,40.5005,40.0184,40.3567,28049.594755741,0
+ATNI.US,D,20101025,000000,40.6662,40.9093,39.7427,39.8984,25243.22403052,0
+ATNI.US,D,20101026,000000,39.577,39.8319,39.2516,39.4331,38346.676996447,0
+ATNI.US,D,20101027,000000,39.1474,40.0997,38.7744,40.0343,52721.262679509,0
+ATNI.US,D,20101028,000000,40.4133,40.4609,39.7675,40.1523,38460.585003613,0
+ATNI.US,D,20101029,000000,38.7606,38.8122,33.8282,34.4749,330909.81706521,0
+ATNI.US,D,20101101,000000,34.7091,34.971,33.3699,33.4443,145730.6786546,0
+ATNI.US,D,20101102,000000,33.7925,34.3996,32.9809,33.0435,208913.33335506,0
+ATNI.US,D,20101103,000000,33.0673,33.1486,32.105,32.5296,136958.75406736,0
+ATNI.US,D,20101104,000000,33.1486,33.1814,32.4334,32.728,89950.028348991,0
+ATNI.US,D,20101105,000000,32.8143,32.8143,31.738,31.9413,81473.458152016,0
+ATNI.US,D,20101108,000000,32.1615,32.2301,31.4791,31.5772,101669.44862608,0
+ATNI.US,D,20101109,000000,31.6238,32.2866,31.6238,31.7548,85985.42487834,0
+ATNI.US,D,20101110,000000,31.8927,32.0504,31.6636,31.8203,76509.891538875,0
+ATNI.US,D,20101111,000000,31.6636,31.6636,31.0049,31.0931,56606.231348689,0
+ATNI.US,D,20101112,000000,30.871,31.1755,30.3451,30.3451,49842.313401049,0
+ATNI.US,D,20101115,000000,30.6081,30.9156,30.1974,30.2697,53781.715985159,0
+ATNI.US,D,20101116,000000,30.0634,30.2281,29.5685,29.7004,55674.806582129,0
+ATNI.US,D,20101117,000000,29.7004,29.7004,29.3333,29.4464,51148.727359342,0
+ATNI.US,D,20101118,000000,29.8303,30.2628,28.9652,29.9127,70945.535790593,0
+ATNI.US,D,20101119,000000,29.9285,30.3273,29.7768,29.866,89998.41405115,0
+ATNI.US,D,20101122,000000,29.9067,30.4722,29.7172,30.2777,100974.91219301,0
+ATNI.US,D,20101123,000000,29.9831,30.246,29.7598,30.0882,47005.70161198,0
+ATNI.US,D,20101124,000000,30.2857,30.4414,29.8739,30.3601,77039.110156238,0
+ATNI.US,D,20101126,000000,30.0972,30.1408,29.4543,29.6428,41103.653984047,0
+ATNI.US,D,20101129,000000,29.5377,29.6428,28.8035,28.9494,100810.60241276,0
+ATNI.US,D,20101130,000000,28.5744,29.0158,27.9266,27.9772,122247.4845401,0
+ATNI.US,D,20101201,000000,28.3929,28.3929,27.7728,27.9196,101472.88171106,0
+ATNI.US,D,20101202,000000,28.8035,28.8035,27.1766,27.3413,98882.230574629,0
+ATNI.US,D,20101203,000000,27.3413,27.4454,26.7788,26.9287,377746.16871963,0
+ATNI.US,D,20101206,000000,26.3046,26.7828,26.2065,26.5477,189961.25864066,0
+ATNI.US,D,20101207,000000,26.8929,26.8929,26.3652,26.5229,85697.12673631,0
+ATNI.US,D,20101208,000000,26.763,26.8403,26.506,26.6241,150894.8443246,0
+ATNI.US,D,20101209,000000,26.6558,26.6836,26.6013,26.6241,169470.9218118,0
+ATNI.US,D,20101210,000000,26.755,26.8016,26.4187,26.6836,166711.92875328,0
+ATNI.US,D,20101213,000000,26.7927,26.9365,26.6013,26.8403,205401.33780669,0
+ATNI.US,D,20101214,000000,26.9991,29.0456,26.9991,28.7698,259184.06182731,0
+ATNI.US,D,20101215,000000,28.8313,29.0823,28.3105,28.7123,94397.48080577,0
+ATNI.US,D,20101216,000000,28.6786,29.2331,28.6786,28.9315,70529.217144933,0
+ATNI.US,D,20101217,000000,28.7282,29.0734,28.4841,28.8581,197971.10841889,0
+ATNI.US,D,20101220,000000,29.0198,29.8809,28.9494,29.2261,125417.75606698,0
+ATNI.US,D,20101221,000000,29.2668,29.9285,28.9742,29.5595,133777.3941504,0
+ATNI.US,D,20101222,000000,29.6517,30.2212,29.2579,30.0317,181971.56957166,0
+ATNI.US,D,20101223,000000,30.1498,30.2539,29.6011,30.0396,89881.481937598,0
+ATNI.US,D,20101227,000000,30.0396,30.3938,29.6428,30.3363,41148.007544359,0
+ATNI.US,D,20101228,000000,30.1576,31.5336,29.8987,31.2558,207022.25882901,0
+ATNI.US,D,20101229,000000,31.1557,31.4919,31.1557,31.4116,72096.712287791,0
+ATNI.US,D,20101230,000000,31.4701,31.4919,31.2132,31.2876,45950.288483637,0
+ATNI.US,D,20101231,000000,31.3014,31.4165,31.1735,31.3094,75393.996282833,0
+ATNI.US,D,20110103,000000,31.4126,31.992,31.3868,31.8203,70452.606449849,0
+ATNI.US,D,20110104,000000,31.992,32.1467,31.0853,31.2995,127313.87077034,0
+ATNI.US,D,20110105,000000,31.356,31.5594,31.2092,31.5594,51924.914664809,0
+ATNI.US,D,20110106,000000,31.6238,32.2539,31.4929,32.0336,129232.16225385,0
+ATNI.US,D,20110107,000000,32.1298,32.3183,31.6408,32.0178,124551.85360543,0
+ATNI.US,D,20110110,000000,31.9413,31.985,31.6814,31.9165,87977.302950551,0
+ATNI.US,D,20110111,000000,32.0256,32.0594,31.6814,31.8997,115616.6272734,0
+ATNI.US,D,20110112,000000,32.1467,32.1467,31.7052,31.9681,81012.785946044,0
+ATNI.US,D,20110113,000000,32.0683,32.0683,31.7727,31.992,83910.887898274,0
+ATNI.US,D,20110114,000000,32.1219,32.1219,31.8709,32.0336,76915.121794456,0
+ATNI.US,D,20110118,000000,31.8551,32.0902,31.7548,31.9493,48624.606563382,0
+ATNI.US,D,20110119,000000,32.1467,32.1467,31.7727,32.0336,142196.50632606,0
+ATNI.US,D,20110120,000000,31.976,32.113,31.616,31.9066,96157.510721802,0
+ATNI.US,D,20110121,000000,31.8055,31.9681,31.2558,31.5942,135133.20184632,0
+ATNI.US,D,20110124,000000,31.364,32.0256,31.364,31.8639,58723.105818145,0
+ATNI.US,D,20110125,000000,31.8055,32.0594,31.5505,31.976,71212.665187928,0
+ATNI.US,D,20110126,000000,32.1527,32.2449,31.985,32.1377,74115.807317467,0
+ATNI.US,D,20110127,000000,32.1853,32.1853,31.8997,31.9493,85582.210693682,0
+ATNI.US,D,20110128,000000,32.0088,32.0088,30.4493,30.7013,109424.26543251,0
+ATNI.US,D,20110131,000000,30.9076,30.9076,30.0773,30.4692,68670.399753659,0
+ATNI.US,D,20110201,000000,30.5316,31.8789,30.5316,31.4215,62954.838686131,0
+ATNI.US,D,20110202,000000,31.3481,31.976,31.3233,31.8858,46247.658944822,0
+ATNI.US,D,20110203,000000,31.9225,32.1615,31.5425,31.9493,52106.361047905,0
+ATNI.US,D,20110204,000000,31.8293,32.2369,31.6814,31.9413,56671.753653696,0
+ATNI.US,D,20110207,000000,31.9066,32.0178,31.6486,31.985,67852.882994265,0
+ATNI.US,D,20110208,000000,32.0008,32.1853,31.9493,32.1785,67490.998263534,0
+ATNI.US,D,20110209,000000,32.0752,32.1785,31.5683,32.1219,89427.865979859,0
+ATNI.US,D,20110210,000000,31.8997,32.48,31.8293,32.3679,40030.096217395,0
+ATNI.US,D,20110211,000000,32.2796,33.2161,31.8997,33.0594,93622.301535764,0
+ATNI.US,D,20110214,000000,33.1,33.7617,32.6854,32.9145,207831.71130471,0
+ATNI.US,D,20110215,000000,32.9245,32.9393,31.9681,32.6467,185135.79288576,0
+ATNI.US,D,20110216,000000,32.7756,32.8867,32.0426,32.2369,20456.063623167,0
+ATNI.US,D,20110218,000000,32.2935,32.5723,32.1298,32.2211,57787.648909737,0
+ATNI.US,D,20110222,000000,32.36,32.36,31.1685,31.356,119590.30306321,0
+ATNI.US,D,20110223,000000,31.485,31.5098,30.3521,30.9156,153511.70438304,0
+ATNI.US,D,20110224,000000,31.1021,31.1378,30.7955,31.0445,88728.289369477,0
+ATNI.US,D,20110225,000000,31.1378,31.8203,31.0525,31.8203,66178.536092473,0
+ATNI.US,D,20110228,000000,31.8411,32.1199,31.3937,31.8163,137290.39773424,0
+ATNI.US,D,20110301,000000,31.8193,31.8193,30.4781,30.5535,88517.609957992,0
+ATNI.US,D,20110302,000000,27.888,28.871,25.6042,27.0972,559218.76073779,0
+ATNI.US,D,20110303,000000,27.254,27.6151,26.8939,26.9117,204916.47274963,0
+ATNI.US,D,20110304,000000,27.2609,27.2759,26.3195,26.6479,132298.60612817,0
+ATNI.US,D,20110307,000000,26.4108,26.6836,25.1241,25.1559,159391.57523081,0
+ATNI.US,D,20110308,000000,25.258,25.8721,24.8216,25.5696,138046.42433047,0
+ATNI.US,D,20110309,000000,25.9455,25.9782,25.4069,25.759,56830.015221174,0
+ATNI.US,D,20110310,000000,25.5556,25.9177,25.3086,25.7829,112629.81820055,0
+ATNI.US,D,20110311,000000,25.8582,26.3006,25.6528,26.1787,93388.437308663,0
+ATNI.US,D,20110314,000000,26.1072,26.6746,26.1072,26.3136,156948.09727178,0
+ATNI.US,D,20110315,000000,25.8057,27.5486,25.8057,26.8929,139779.23728904,0
+ATNI.US,D,20110316,000000,26.8849,27.5248,26.5575,26.9593,123260.56017906,0
+ATNI.US,D,20110317,000000,27.4842,27.872,27.0655,27.2788,92702.973194744,0
+ATNI.US,D,20110318,000000,27.5606,27.6469,27.1736,27.6329,94398.488841231,0
+ATNI.US,D,20110321,000000,27.7709,28.4475,27.7709,28.4475,51477.346919838,0
+ATNI.US,D,20110322,000000,28.2004,28.6418,27.9772,28.5506,81315.196584538,0
+ATNI.US,D,20110323,000000,28.3036,28.8205,28.2262,28.7649,112883.84313688,0
+ATNI.US,D,20110324,000000,28.8205,29.008,28.6002,28.8205,42029.030537837,0
+ATNI.US,D,20110325,000000,29.1667,29.6617,28.7073,29.1329,53118.428651396,0
+ATNI.US,D,20110328,000000,29.248,29.7618,29.1399,29.4861,26998.213769245,0
+ATNI.US,D,20110329,000000,28.8075,29.9007,28.8075,29.5685,39003.91611744,0
+ATNI.US,D,20110330,000000,29.8323,29.9405,29.4206,29.9315,28493.130358864,0
+ATNI.US,D,20110331,000000,29.9385,30.5456,29.748,30.5306,59301.718173128,0
+ATNI.US,D,20110401,000000,30.5793,31.1636,29.6765,29.995,207440.59354559,0
+ATNI.US,D,20110404,000000,29.9225,30.6685,29.9225,30.3163,61654.472940608,0
+ATNI.US,D,20110405,000000,30.128,30.7171,29.8234,29.869,56898.561632566,0
+ATNI.US,D,20110406,000000,30.0594,30.2261,29.5049,29.5525,53028.71349531,0
+ATNI.US,D,20110407,000000,29.6527,30.1012,29.1905,29.5446,41392.960161539,0
+ATNI.US,D,20110408,000000,29.8055,30.3719,28.3214,28.8363,47962.327265081,0
+ATNI.US,D,20110411,000000,28.8948,29.381,28.8293,29.2906,31635.176892813,0
+ATNI.US,D,20110412,000000,29.1399,29.3571,28.5744,28.8541,27072.808393407,0
+ATNI.US,D,20110413,000000,29.002,29.1835,28.748,28.9375,34422.394944262,0
+ATNI.US,D,20110414,000000,29.5446,29.5446,28.7311,29.4048,38813.397415189,0
+ATNI.US,D,20110415,000000,29.6617,29.8918,29.2748,29.7876,53254.513438719,0
+ATNI.US,D,20110418,000000,29.745,29.745,28.9375,29.2153,56933.842873724,0
+ATNI.US,D,20110419,000000,29.3323,29.3323,28.2004,28.3115,85845.307949172,0
+ATNI.US,D,20110420,000000,28.6587,29.2401,28.5238,29.2311,22364.274752061,0
+ATNI.US,D,20110421,000000,29.5129,29.5129,28.9375,29.0704,14793.928435106,0
+ATNI.US,D,20110425,000000,29.3888,29.3888,28.4305,28.9554,27854.035876181,0
+ATNI.US,D,20110426,000000,29.0704,29.8422,28.995,29.8234,21339.102687568,0
+ATNI.US,D,20110427,000000,29.8591,30.2827,29.7788,30.1795,47879.668357227,0
+ATNI.US,D,20110428,000000,30.1706,30.8094,30.0357,30.4612,69298.405846264,0
+ATNI.US,D,20110429,000000,30.6329,30.8898,30.0684,30.1556,29735.030047612,0
+ATNI.US,D,20110502,000000,30.2658,31.3679,30.2519,30.9969,81802.077712512,0
+ATNI.US,D,20110503,000000,31.0069,31.4235,30.9761,31.0465,64412.45796367,0
+ATNI.US,D,20110504,000000,31.7697,31.7697,30.8481,31.0128,68574.636384804,0
+ATNI.US,D,20110505,000000,31.1219,31.7697,30.99,31.2508,62874.195849199,0
+ATNI.US,D,20110506,000000,31.2688,31.7271,31.1537,31.1934,40255.896160803,0
+ATNI.US,D,20110509,000000,31.234,31.7697,31.1934,31.7112,24408.570668278,0
+ATNI.US,D,20110510,000000,31.5743,33.0256,31.5743,32.6328,58599.117456361,0
+ATNI.US,D,20110511,000000,32.6477,33.3837,32.0078,32.105,42536.072375045,0
+ATNI.US,D,20110512,000000,32.0326,32.3788,31.4413,32.2211,30594.884296395,0
+ATNI.US,D,20110513,000000,32.2211,32.4026,31.5822,31.992,16066.069187702,0
+ATNI.US,D,20110516,000000,31.9225,31.9225,31.1864,31.1934,45455.343071969,0
+ATNI.US,D,20110517,000000,31.1934,32.2211,31.1934,31.9145,56793.725944555,0
+ATNI.US,D,20110518,000000,32.0168,32.2301,31.7429,32.0078,15343.307761703,0
+ATNI.US,D,20110519,000000,32.1377,32.3699,32.0168,32.2211,40867.773686021,0
+ATNI.US,D,20110520,000000,32.1615,32.1615,31.6953,31.7271,36888.049683447,0
+ATNI.US,D,20110523,000000,31.4235,31.8351,30.9245,30.9582,42180.235857084,0
+ATNI.US,D,20110524,000000,31.2688,31.2688,30.7083,30.9404,25590.996264788,0
+ATNI.US,D,20110525,000000,30.9761,31.114,30.6378,30.9404,23061.83529152,0
+ATNI.US,D,20110526,000000,30.9404,30.9493,30.7171,30.854,36148.151654599,0
+ATNI.US,D,20110527,000000,30.863,30.9582,30.8322,30.854,30953.744920741,0
+ATNI.US,D,20110531,000000,31.0327,31.3997,31.0247,31.3828,127449.95555766,0
+ATNI.US,D,20110601,000000,31.2688,31.992,30.8898,30.8898,53635.550843221,0
+ATNI.US,D,20110602,000000,30.99,30.99,30.5634,30.9245,20144.580665519,0
+ATNI.US,D,20110603,000000,31.0069,31.0069,29.7698,29.9007,39143.025011147,0
+ATNI.US,D,20110606,000000,29.9543,29.9543,29.0793,29.4136,39397.049947481,0
+ATNI.US,D,20110607,000000,29.6716,29.8254,29.2817,29.5446,31548.485843112,0
+ATNI.US,D,20110608,000000,29.4761,29.6617,28.9504,29.0486,42831.426765307,0
+ATNI.US,D,20110609,000000,29.2549,29.2549,29.0318,29.1647,13457.273412964,0
+ATNI.US,D,20110610,000000,28.9831,28.9831,28.1071,28.2956,48991.531471421,0
+ATNI.US,D,20110613,000000,28.4693,29.1121,28.4693,28.5585,33945.594170904,0
+ATNI.US,D,20110614,000000,28.9127,29.248,28.2103,29.1835,17106.36178412,0
+ATNI.US,D,20110615,000000,28.7738,29.372,28.1548,28.25,73788.195792432,0
+ATNI.US,D,20110616,000000,28.3522,28.9831,28.3442,28.6696,27241.150315501,0
+ATNI.US,D,20110617,000000,28.8095,29.9335,27.7262,29.8521,139577.63019671,0
+ATNI.US,D,20110620,000000,29.7033,30.4503,29.7033,30.2212,35302.409902279,0
+ATNI.US,D,20110621,000000,30.3957,30.8164,30.2212,30.6745,39750.870394519,0
+ATNI.US,D,20110622,000000,30.5604,30.7509,30.1974,30.2212,17622.475940482,0
+ATNI.US,D,20110623,000000,29.9891,31.0138,29.6775,30.5267,34428.443157032,0
+ATNI.US,D,20110624,000000,30.6041,30.741,30.0624,30.1746,239272.33735342,0
+ATNI.US,D,20110627,000000,30.2955,31.1408,30.2955,30.9493,22698.942525328,0
+ATNI.US,D,20110628,000000,30.9404,31.228,30.7231,31.0376,25193.8302929,0
+ATNI.US,D,20110629,000000,31.1785,31.7935,31.1785,31.6328,27489.127039066,0
+ATNI.US,D,20110630,000000,31.8927,32.11,31.3679,31.6744,38231.76095382,0
+ATNI.US,D,20110701,000000,31.6824,31.8163,31.3769,31.4919,51183.000565037,0
+ATNI.US,D,20110705,000000,31.5425,31.5425,30.9672,31.3034,28269.34648638,0
+ATNI.US,D,20110706,000000,31.2708,31.99,30.9314,31.859,49499.58134409,0
+ATNI.US,D,20110707,000000,31.8808,32.4899,31.4513,32.2945,38820.453663421,0
+ATNI.US,D,20110708,000000,31.9642,32.3441,31.4027,32.1933,42023.990360529,0
+ATNI.US,D,20110711,000000,30.985,31.8659,30.985,31.6238,16556.982457524,0
+ATNI.US,D,20110712,000000,31.5862,31.8957,31.245,31.2518,22843.091596343,0
+ATNI.US,D,20110713,000000,31.5505,31.9642,30.7509,31.9364,28960.858813068,0
+ATNI.US,D,20110714,000000,31.8739,31.8739,30.5684,30.6041,22407.620276912,0
+ATNI.US,D,20110715,000000,30.6447,31.4513,30.6447,31.3769,41412.11283531,0
+ATNI.US,D,20110718,000000,31.1477,31.4116,30.9761,31.1715,32151.291049175,0
+ATNI.US,D,20110719,000000,31.1785,31.8243,30.6219,31.7757,41038.13167904,0
+ATNI.US,D,20110720,000000,31.8005,31.8323,31.3451,31.8243,21458.050872043,0
+ATNI.US,D,20110721,000000,32.0742,32.6487,31.9274,32.6269,49356.440308536,0
+ATNI.US,D,20110722,000000,32.4651,32.5247,31.6824,31.7935,27767.34482648,0
+ATNI.US,D,20110725,000000,31.7757,32.4899,31.2518,32.0396,41461.506572931,0
+ATNI.US,D,20110726,000000,32.0306,32.3956,32.0138,32.0306,19843.178062486,0
+ATNI.US,D,20110727,000000,32.361,32.361,31.3034,31.7251,56677.801866466,0
+ATNI.US,D,20110728,000000,31.7846,31.8739,30.8472,31.1219,19161.746090414,0
+ATNI.US,D,20110729,000000,30.6913,31.2568,30.6913,31.1924,50994.49793371,0
+ATNI.US,D,20110801,000000,31.6586,31.8501,30.8164,30.9582,35150.19654757,0
+ATNI.US,D,20110802,000000,30.5942,31.359,29.1885,29.5685,54231.299801053,0
+ATNI.US,D,20110803,000000,29.5685,29.5685,27.0586,28.7957,65496.096084939,0
+ATNI.US,D,20110804,000000,28.3442,28.3442,26.5209,26.5447,76904.033404378,0
+ATNI.US,D,20110805,000000,26.8582,27.1667,26.01,26.8016,75515.968573693,0
+ATNI.US,D,20110808,000000,25.2412,26.8503,25.1995,25.8701,190945.10125123,0
+ATNI.US,D,20110809,000000,26.3592,28.1131,25.2154,27.75,297036.80144755,0
+ATNI.US,D,20110810,000000,30.1646,30.1646,26.4872,27.6052,164496.26680858,0
+ATNI.US,D,20110811,000000,28.0735,29.0575,27.7589,28.7689,140126.00148784,0
+ATNI.US,D,20110812,000000,28.8671,28.9424,27.4296,27.9425,60527.48929449,0
+ATNI.US,D,20110815,000000,28.0903,28.9256,27.871,28.8313,36625.960463419,0
+ATNI.US,D,20110816,000000,28.4623,28.743,27.6945,28.0337,32754.096255239,0
+ATNI.US,D,20110817,000000,28.1835,28.37,27.871,28.001,15906.799584762,0
+ATNI.US,D,20110818,000000,27.1598,27.6389,26.4425,26.6221,62979.03153721,0
+ATNI.US,D,20110819,000000,26.1915,26.6638,25.266,26.0288,58608.189775517,0
+ATNI.US,D,20110822,000000,27.5258,27.5258,25.4385,26.1657,55987.297575239,0
+ATNI.US,D,20110823,000000,26.1231,27.1082,25.9524,27.0675,47805.073733065,0
+ATNI.US,D,20110824,000000,27.6111,27.6111,26.8949,27.2501,68616.973874192,0
+ATNI.US,D,20110825,000000,26.9613,27.4197,26.0685,26.1231,33966.762915598,0
+ATNI.US,D,20110826,000000,26.01,26.9127,25.7144,26.8681,32694.622163002,0
+ATNI.US,D,20110829,000000,27.4107,27.7113,27.125,27.2252,73842.629707361,0
+ATNI.US,D,20110830,000000,26.9782,27.3007,26.763,27.1816,44431.179042938,0
+ATNI.US,D,20110831,000000,27.3601,27.4673,26.6578,27.4088,115049.1033085,0
+ATNI.US,D,20110901,000000,27.2649,27.9346,26.7382,27.0486,46025.89114326,0
+ATNI.US,D,20110902,000000,26.9941,27.1836,25.7719,25.998,30730.969083717,0
+ATNI.US,D,20110906,000000,25.261,25.9704,25.261,25.8097,47323.232782398,0
+ATNI.US,D,20110907,000000,26.2778,27.0486,26.0388,27.0387,65889.22991498,0
+ATNI.US,D,20110908,000000,26.4822,27.2749,26.2362,26.3532,34084.703064611,0
+ATNI.US,D,20110909,000000,25.5884,26.5021,25.3086,25.5487,52380.546693472,0
+ATNI.US,D,20110912,000000,25.2739,25.7144,24.9356,25.6062,42500.791133887,0
+ATNI.US,D,20110913,000000,25.7481,26.0378,25.0705,25.9524,41810.28684266,0
+ATNI.US,D,20110914,000000,26.0993,26.5814,25.3086,26.4495,44974.510156764,0
+ATNI.US,D,20110915,000000,26.63,26.9207,26.2521,26.9038,25344.027576685,0
+ATNI.US,D,20110916,000000,27.0308,27.1508,26.6796,26.9197,160248.4053732,0
+ATNI.US,D,20110919,000000,26.0507,26.4713,25.5428,25.7858,18713.170309983,0
+ATNI.US,D,20110920,000000,25.9614,26.5021,25.6212,25.7045,41890.929679592,0
+ATNI.US,D,20110921,000000,25.2412,25.9048,24.4356,24.5497,40905.070998102,0
+ATNI.US,D,20110922,000000,23.8375,24.896,23.0438,24.6301,93072.922209168,0
+ATNI.US,D,20110923,000000,24.6003,25.8017,24.3751,25.7927,72839.634423024,0
+ATNI.US,D,20110926,000000,25.9048,26.2977,25.3592,26.0596,47273.839044777,0
+ATNI.US,D,20110927,000000,26.5675,27.1598,26.0457,26.5249,59269.461038356,0
+ATNI.US,D,20110928,000000,26.3344,27.0913,26.0388,26.1687,57197.948164674,0
+ATNI.US,D,20110929,000000,26.7808,27.9574,26.5863,27.8145,52165.835140142,0
+ATNI.US,D,20110930,000000,26.9157,27.999,26.9157,27.1488,82784.912287617,0
+ATNI.US,D,20111003,000000,26.9435,27.3581,24.7154,24.7501,57295.727604454,0
+ATNI.US,D,20111004,000000,24.6887,27.383,24.6211,27.0844,82126.665131161,0
+ATNI.US,D,20111005,000000,27.1826,27.7233,26.6796,27.4732,29183.634650092,0
+ATNI.US,D,20111006,000000,27.0844,27.9405,26.1429,26.6181,45707.351937381,0
+ATNI.US,D,20111007,000000,26.262,26.378,25.3215,25.7719,44545.087050104,0
+ATNI.US,D,20111010,000000,26.3344,27.0308,25.9376,27.001,33598.829972098,0
+ATNI.US,D,20111011,000000,26.8155,27.0229,26.3344,26.8403,40355.691671506,0
+ATNI.US,D,20111012,000000,27.0486,28.2956,26.9375,27.9831,40841.564764019,0
+ATNI.US,D,20111013,000000,27.7828,27.7828,27.0308,27.6339,16719.276166848,0
+ATNI.US,D,20111014,000000,27.7173,28.7143,27.5913,28.4821,39540.190983035,0
+ATNI.US,D,20111017,000000,28.2004,28.2004,26.8304,26.9515,37023.126435307,0
+ATNI.US,D,20111018,000000,26.9515,28.128,26.635,27.7738,42000.805544911,0
+ATNI.US,D,20111019,000000,27.7828,28.37,27.4226,27.51,18342.213260097,0
+ATNI.US,D,20111020,000000,27.1826,27.3581,26.5318,27.2927,13745.571554994,0
+ATNI.US,D,20111021,000000,27.6002,28.1736,27.2589,28.0565,32193.628538564,0
+ATNI.US,D,20111024,000000,28.0565,29.0734,27.6627,28.6885,31664.4099212,0
+ATNI.US,D,20111025,000000,28.4821,28.5565,28.3234,28.37,44173.121964757,0
+ATNI.US,D,20111026,000000,28.9385,30.11,28.5883,29.8799,25206.934753901,0
+ATNI.US,D,20111027,000000,30.492,33.2558,29.5456,33.1446,82268.798131254,0
+ATNI.US,D,20111028,000000,33.0067,33.353,32.6873,33.1378,33881.079901359,0
+ATNI.US,D,20111031,000000,31.9433,32.4492,26.8254,31.5584,39324.471394243,0
+ATNI.US,D,20111101,000000,29.5387,31.3014,29.1627,29.2619,50590.27571359,0
+ATNI.US,D,20111102,000000,29.8194,30.5594,29.2371,30.4503,40818.379948401,0
+ATNI.US,D,20111103,000000,31.0833,35.5652,31.0833,35.3321,67203.708156966,0
+ATNI.US,D,20111104,000000,35.1307,35.1743,34.3956,34.8956,44346.504064159,0
+ATNI.US,D,20111107,000000,34.9442,34.976,33.5296,34.9194,32487.974893365,0
+ATNI.US,D,20111108,000000,34.7101,35.4432,34.4491,35.2487,28895.336508062,0
+ATNI.US,D,20111109,000000,34.0791,34.6079,33.1288,33.4205,57548.744505327,0
+ATNI.US,D,20111110,000000,33.7657,34.3371,33.3937,33.6457,28263.29827361,0
+ATNI.US,D,20111111,000000,34.1526,34.4849,33.726,34.3698,29006.220408843,0
+ATNI.US,D,20111114,000000,34.3698,34.4234,33.594,33.7607,31894.242006456,0
+ATNI.US,D,20111115,000000,34.1119,35.2349,33.3937,34.5623,65938.623652601,0
+ATNI.US,D,20111116,000000,34.2944,35.4084,33.0067,33.2042,88735.345617709,0
+ATNI.US,D,20111117,000000,33.0067,33.48,32.4314,32.853,28158.462585599,0
+ATNI.US,D,20111118,000000,33.353,34.0603,32.8689,33.3699,71474.754407956,0
+ATNI.US,D,20111121,000000,32.8867,33.1288,32.4463,32.4622,29881.19518955,0
+ATNI.US,D,20111122,000000,32.4532,33.1606,32.2568,32.2568,24013.420767313,0
+ATNI.US,D,20111123,000000,31.8967,31.9988,30.7697,30.855,27514.327925608,0
+ATNI.US,D,20111125,000000,30.8094,31.0733,29.872,29.872,15507.617541951,0
+ATNI.US,D,20111128,000000,31.3253,32.4463,30.9701,32.4214,67808.529433953,0
+ATNI.US,D,20111129,000000,32.3312,32.8461,32.2826,32.8461,106078.59573531,0
+ATNI.US,D,20111130,000000,33.8391,34.4779,33.6457,34.4253,78309.234837912,0
+ATNI.US,D,20111201,000000,33.9601,34.8827,33.9284,34.0425,37160.219258091,0
+ATNI.US,D,20111202,000000,34.719,35.0334,33.7528,33.8192,27741.135904477,0
+ATNI.US,D,20111205,000000,34.4333,34.9938,34.0514,34.7518,30387.228991296,0
+ATNI.US,D,20111206,000000,34.5732,35.34,34.3797,34.8311,19120.416636488,0
+ATNI.US,D,20111207,000000,34.6784,35.1218,34.2518,34.9402,33595.805865713,0
+ATNI.US,D,20111208,000000,34.5037,34.5037,32.6715,32.8372,54362.344411066,0
+ATNI.US,D,20111209,000000,33.1318,34.5375,33.1318,34.2518,51314.045175051,0
+ATNI.US,D,20111212,000000,33.603,34.3698,33.353,33.8886,27348.002074436,0
+ATNI.US,D,20111213,000000,34.3024,34.352,33.0782,33.2121,90324.009505261,0
+ATNI.US,D,20111214,000000,32.7558,32.9979,31.8411,31.8501,54487.340808311,0
+ATNI.US,D,20111215,000000,32.3738,32.4214,31.602,32.0752,41338.52624661,0
+ATNI.US,D,20111216,000000,32.8282,32.8282,31.0396,32.3808,156445.08757642,0
+ATNI.US,D,20111219,000000,32.6715,32.9135,31.602,31.6576,27952.823351423,0
+ATNI.US,D,20111220,000000,32.5018,32.6625,31.994,32.0951,63368.133225405,0
+ATNI.US,D,20111221,000000,32.0723,32.6625,31.611,32.6546,43480.601602606,0
+ATNI.US,D,20111222,000000,32.8282,33.2508,32.0872,32.2875,27746.176081786,0
+ATNI.US,D,20111223,000000,33.0326,33.0326,31.7251,32.2013,27175.628010494,0
+ATNI.US,D,20111227,000000,32.4522,32.8202,32.0951,32.723,17763.600905112,0
+ATNI.US,D,20111228,000000,32.6546,32.6546,31.6238,31.6844,22647.532716784,0
+ATNI.US,D,20111229,000000,31.7787,32.605,31.6238,32.5108,16898.706479021,0
+ATNI.US,D,20111230,000000,32.3679,32.737,32.3679,32.6596,36124.966838981,0
+ATNI.US,D,20120103,000000,33.0326,33.8966,33.0326,33.7329,36910.226463602,0
+ATNI.US,D,20120104,000000,33.4056,33.9591,33.1466,33.6248,21728.204375764,0
+ATNI.US,D,20120105,000000,33.2508,33.2915,32.6963,32.9056,20032.688729276,0
+ATNI.US,D,20120106,000000,32.5108,32.7558,32.0038,32.0376,29688.660416376,0
+ATNI.US,D,20120109,000000,32.2806,32.2806,31.3422,31.4909,30616.053041089,0
+ATNI.US,D,20120110,000000,32.0644,32.2013,31.8113,32.1517,26130.295236768,0
+ATNI.US,D,20120111,000000,31.8541,32.11,31.5505,31.9235,19644.595076543,0
+ATNI.US,D,20120112,000000,32.4939,32.5108,31.8699,32.1517,30850.925303653,0
+ATNI.US,D,20120113,000000,31.6238,32.2459,31.5326,31.7003,22096.137319264,0
+ATNI.US,D,20120117,000000,31.2826,32.1269,30.5456,30.6953,45843.436724703,0
+ATNI.US,D,20120118,000000,30.5128,31.2916,30.4523,30.991,32876.068546098,0
+ATNI.US,D,20120119,000000,30.6636,31.0475,30.5456,30.5902,27840.93141518,0
+ATNI.US,D,20120120,000000,30.5902,31.0307,30.2787,30.5218,24276.518022802,0
+ATNI.US,D,20120123,000000,30.5991,30.6953,29.9067,29.9701,16674.922606535,0
+ATNI.US,D,20120124,000000,29.6954,29.9851,29.5109,29.7272,40383.916664432,0
+ATNI.US,D,20120125,000000,29.7272,29.7272,29.3006,29.4831,32457.733829515,0
+ATNI.US,D,20120126,000000,29.5357,29.6954,29.361,29.5357,33234.929170444,0
+ATNI.US,D,20120127,000000,29.7272,30.496,29.4831,30.0862,20881.454587982,0
+ATNI.US,D,20120130,000000,29.4256,30.2281,29.4256,29.7568,19882.491445491,0
+ATNI.US,D,20120131,000000,30.1547,30.6497,29.6329,30.1894,55460.095028799,0
+ATNI.US,D,20120201,000000,30.4692,31.8113,30.4692,31.3749,43051.178495946,0
+ATNI.US,D,20120202,000000,31.5594,32.5018,31.2826,32.3203,30021.312118718,0
+ATNI.US,D,20120203,000000,33.0554,34.0961,32.9761,33.0643,67019.237667485,0
+ATNI.US,D,20120206,000000,32.9245,33.6248,32.9245,33.2161,15563.059492341,0
+ATNI.US,D,20120207,000000,33.2756,33.6248,31.0901,32.8798,55748.393170829,0
+ATNI.US,D,20120208,000000,32.9503,33.484,32.8699,33.469,18894.616693079,0
+ATNI.US,D,20120209,000000,33.4592,33.5722,32.8282,32.9155,12552.057568406,0
+ATNI.US,D,20120210,000000,32.8967,32.8967,32.1517,32.1775,28869.127586058,0
+ATNI.US,D,20120213,000000,32.4939,32.6149,32.0872,32.3282,18240.401678471,0
+ATNI.US,D,20120214,000000,32.2627,32.2627,31.4413,31.7787,20329.051155,0
+ATNI.US,D,20120215,000000,31.9235,31.9235,31.5594,31.8113,20912.703687292,0
+ATNI.US,D,20120216,000000,31.7003,33.1398,31.7003,33.0881,21443.938375579,0
+ATNI.US,D,20120217,000000,33.2915,33.6863,33.1318,33.6863,27867.140337182,0
+ATNI.US,D,20120221,000000,33.6506,34.2091,33.3798,33.608,10778.923191373,0
+ATNI.US,D,20120222,000000,31.8193,33.5722,31.8193,32.7468,15245.528321923,0
+ATNI.US,D,20120223,000000,33.2587,33.608,32.7896,33.5256,17611.387550404,0
+ATNI.US,D,20120224,000000,33.0147,33.8609,33.0147,33.5911,11356.527510895,0
+ATNI.US,D,20120227,000000,34.3381,34.3381,32.8372,33.3411,25258.344562445,0
+ATNI.US,D,20120228,000000,32.9056,33.6427,32.8699,33.1228,39290.198188547,0
+ATNI.US,D,20120229,000000,33.1436,33.4512,32.0465,32.0544,34706.660944446,0
+ATNI.US,D,20120301,000000,31.7787,32.5108,31.231,31.5009,30071.713891801,0
+ATNI.US,D,20120302,000000,30.5316,31.0941,28.8919,29.2946,47396.819371098,0
+ATNI.US,D,20120305,000000,29.376,29.9453,28.9166,29.8283,21931.827539016,0
+ATNI.US,D,20120306,000000,29.379,29.6676,29.3204,29.4464,33524.235347936,0
+ATNI.US,D,20120307,000000,29.6249,29.7788,29.4464,29.6914,6673.1947560916,0
+ATNI.US,D,20120308,000000,29.9751,30.246,29.4196,29.992,24547.679561985,0
+ATNI.US,D,20120309,000000,29.9265,30.8938,29.738,30.3135,25067.825860195,0
+ATNI.US,D,20120312,000000,30.1388,30.7301,30.1388,30.4067,35915.295462958,0
+ATNI.US,D,20120313,000000,30.487,31.3749,30.1556,31.3422,48597.389605918,0
+ATNI.US,D,20120314,000000,31.3352,31.978,30.8214,30.862,17627.516117791,0
+ATNI.US,D,20120315,000000,30.6865,31.24,30.5386,31.1666,16175.945053021,0
+ATNI.US,D,20120316,000000,31.1299,31.5674,30.6894,31.1884,74310.358161565,0
+ATNI.US,D,20120319,000000,30.8798,32.1685,30.5902,31.8361,32700.670375772,0
+ATNI.US,D,20120320,000000,31.5951,32.354,31.5951,32.0544,30691.655700713,0
+ATNI.US,D,20120321,000000,32.103,32.8134,32.103,32.2955,32854.899801404,0
+ATNI.US,D,20120322,000000,31.8699,32.4126,31.0901,31.2479,46555.109760624,0
+ATNI.US,D,20120323,000000,31.3888,31.9701,31.0435,31.7419,21058.868829231,0
+ATNI.US,D,20120326,000000,32.0812,32.6199,31.4493,32.4731,34637.106497593,0
+ATNI.US,D,20120327,000000,32.4244,32.4731,31.7102,31.7102,21550.790134514,0
+ATNI.US,D,20120328,000000,31.9344,32.2667,31.617,31.8193,25976.065811136,0
+ATNI.US,D,20120329,000000,31.4821,31.6238,30.5922,31.1398,31752.109006363,0
+ATNI.US,D,20120330,000000,31.4989,31.4989,30.497,30.6011,44053.16574482,0
+ATNI.US,D,20120402,000000,30.6011,31.6596,30.4533,31.5584,50160.85260693,0
+ATNI.US,D,20120403,000000,31.2796,31.6596,30.6973,31.0941,68583.708703958,0
+ATNI.US,D,20120404,000000,30.6011,30.9106,30.128,30.3699,38013.017258642,0
+ATNI.US,D,20120405,000000,30.0922,30.3789,29.8343,29.9751,12448.229915857,0
+ATNI.US,D,20120409,000000,29.4543,30.0753,29.0684,29.2946,87686.988737598,0
+ATNI.US,D,20120410,000000,29.2787,29.4196,28.2798,28.4791,50752.569422916,0
+ATNI.US,D,20120411,000000,28.873,28.9325,28.2202,28.632,25868.20601674,0
+ATNI.US,D,20120412,000000,28.5536,28.9831,28.5536,28.7995,19687.940601394,0
+ATNI.US,D,20120413,000000,28.5952,28.7827,28.2996,28.2996,23062.843326981,0
+ATNI.US,D,20120416,000000,28.6558,28.7301,28.253,28.6636,19104.2880691,0
+ATNI.US,D,20120417,000000,28.7995,29.7301,28.7995,29.2946,40054.289068475,0
+ATNI.US,D,20120418,000000,29.1775,29.2698,28.2202,28.5258,41305.261076376,0
+ATNI.US,D,20120419,000000,28.4217,28.8224,27.5308,27.7966,36314.477505771,0
+ATNI.US,D,20120420,000000,28.3571,28.496,28.0159,28.3174,58275.538073174,0
+ATNI.US,D,20120423,000000,27.7431,28.2629,27.3512,27.4147,38766.019748492,0
+ATNI.US,D,20120424,000000,27.3909,28.1934,27.3423,28.1211,37048.327321848,0
+ATNI.US,D,20120425,000000,28.3661,28.7827,28.1934,28.7053,34771.175213991,0
+ATNI.US,D,20120426,000000,28.5119,29.1409,28.4217,28.9672,19745.398622708,0
+ATNI.US,D,20120427,000000,28.8462,29.5465,28.632,29.4374,27480.054719911,0
+ATNI.US,D,20120430,000000,29.4374,29.6329,28.5049,28.6636,43262.865942891,0
+ATNI.US,D,20120501,000000,28.7569,29.4613,27.9732,28.0823,34551.423483352,0
+ATNI.US,D,20120502,000000,27.752,28.3482,27.628,28.2916,52680.941261043,0
+ATNI.US,D,20120503,000000,29.2341,35.0573,29.2341,33.4175,250843.57641765,0
+ATNI.US,D,20120504,000000,33.3817,34.2498,33.1407,33.471,93644.478315921,0
+ATNI.US,D,20120507,000000,33.4433,33.7061,32.8679,33.4006,53842.198112858,0
+ATNI.US,D,20120508,000000,33.2072,33.2429,32.5068,32.9989,51179.976458652,0
+ATNI.US,D,20120509,000000,32.5068,32.9671,32.2141,32.4175,45413.005582581,0
+ATNI.US,D,20120510,000000,32.8451,32.8451,31.617,31.8937,31600.903687117,0
+ATNI.US,D,20120511,000000,31.7102,31.9245,30.5743,30.619,46472.450852769,0
+ATNI.US,D,20120514,000000,30.2112,30.3045,29.6746,29.6825,50007.631216759,0
+ATNI.US,D,20120515,000000,29.8164,30.0247,29.1993,29.3948,57577.977533715,0
+ATNI.US,D,20120516,000000,29.6487,29.744,29.006,29.0138,52585.177892186,0
+ATNI.US,D,20120517,000000,28.9831,29.6914,28.7738,29.3035,55163.732603075,0
+ATNI.US,D,20120518,000000,29.2519,30.0505,28.8561,29.0595,58013.448853146,0
+ATNI.US,D,20120521,000000,29.0496,29.363,28.7569,28.8651,44621.697745188,0
+ATNI.US,D,20120522,000000,28.9504,28.992,27.3671,27.865,86482.386360931,0
+ATNI.US,D,20120523,000000,27.6101,27.7272,26.636,27.0119,79577.343448661,0
+ATNI.US,D,20120524,000000,26.8879,27.6101,25.7759,27.4574,92256.413485235,0
+ATNI.US,D,20120525,000000,27.3591,27.5387,27.2342,27.4246,26439.762123493,0
+ATNI.US,D,20120529,000000,27.5466,28.2996,27.3175,28.0982,46563.174044317,0
+ATNI.US,D,20120530,000000,27.7043,28.0487,27.5566,27.7431,43001.784758324,0
+ATNI.US,D,20120531,000000,27.6042,27.9216,27.3027,27.6865,95836.955444999,0
+ATNI.US,D,20120601,000000,27.0368,28.0238,27.0368,27.7272,57272.542788836,0
+ATNI.US,D,20120604,000000,27.8403,28.9752,27.8403,28.3661,57827.970328203,0
+ATNI.US,D,20120605,000000,28.2094,28.613,27.7986,28.1617,31892.225935533,0
+ATNI.US,D,20120606,000000,28.4543,29.008,28.4543,28.986,23091.068319908,0
+ATNI.US,D,20120607,000000,29.3918,29.5277,28.8581,29.008,32052.503573934,0
+ATNI.US,D,20120608,000000,28.8155,29.5952,26.8849,29.0426,27619.163613618,0
+ATNI.US,D,20120611,000000,29.5883,29.5883,27.752,27.9921,39560.351692267,0
+ATNI.US,D,20120612,000000,28.3264,28.9603,27.9574,28.9067,42589.498254512,0
+ATNI.US,D,20120613,000000,28.7053,29.2698,28.2034,28.4475,55859.27707161,0
+ATNI.US,D,20120614,000000,28.5774,29.1687,28.4117,28.7569,39622.84989089,0
+ATNI.US,D,20120615,000000,28.631,29.5277,28.5109,29.4523,98532.442269438,0
+ATNI.US,D,20120618,000000,29.1993,30.1954,28.6885,28.7212,40499.840742521,0
+ATNI.US,D,20120619,000000,28.7748,29.9682,28.6716,29.6736,53253.505403257,0
+ATNI.US,D,20120620,000000,29.6468,30.0257,28.6716,29.1438,42286.079580556,0
+ATNI.US,D,20120621,000000,29.0357,29.3254,28.1716,28.1994,35471.759859834,0
+ATNI.US,D,20120622,000000,28.4187,29.375,28.2828,29.12,321691.33276846,0
+ATNI.US,D,20120625,000000,29.0158,29.5109,28.9176,29.2301,42611.675034668,0
+ATNI.US,D,20120626,000000,29.1885,29.1885,28.4951,28.6885,40445.406827592,0
+ATNI.US,D,20120627,000000,28.6636,29.1071,28.5347,28.8155,24425.707271126,0
+ATNI.US,D,20120628,000000,28.4771,28.7748,27.8066,28.1031,28301.603621152,0
+ATNI.US,D,20120629,000000,28.5248,28.5764,28.1101,28.5764,40226.663132415,0
+ATNI.US,D,20120702,000000,28.748,30.4414,28.2688,30.4354,65074.737261971,0
+ATNI.US,D,20120703,000000,30.2648,31.3907,30.1388,31.2638,15541.890747647,0
+ATNI.US,D,20120705,000000,31.0683,31.4007,30.9086,31.1785,17607.355408558,0
+ATNI.US,D,20120706,000000,30.9086,31.7548,30.9086,31.5971,65455.774666473,0
+ATNI.US,D,20120709,000000,31.5703,32.0028,31.2638,31.6358,47458.309534258,0
+ATNI.US,D,20120710,000000,31.7836,31.8501,30.7668,30.8223,25610.148938559,0
+ATNI.US,D,20120711,000000,31.0177,31.1467,30.1478,30.5088,80665.013711776,0
+ATNI.US,D,20120712,000000,30.4562,30.9801,29.7778,30.863,22752.368404795,0
+ATNI.US,D,20120713,000000,31.0763,31.9145,30.9265,31.0267,26609.11208105,0
+ATNI.US,D,20120716,000000,31.0931,31.1963,30.3918,30.5356,12271.823710069,0
+ATNI.US,D,20120717,000000,30.8005,31.0267,30.4652,30.9622,27879.236762723,0
+ATNI.US,D,20120718,000000,30.9424,31.8669,30.9424,31.5177,30470.895934613,0
+ATNI.US,D,20120719,000000,31.6686,31.8233,30.5783,30.5783,12158.923738365,0
+ATNI.US,D,20120720,000000,30.3075,30.3075,29.12,29.737,40860.717437791,0
+ATNI.US,D,20120723,000000,29.4008,29.5446,28.8155,29.3512,25209.958860286,0
+ATNI.US,D,20120724,000000,29.3512,29.3512,28.2828,28.8085,26618.184400204,0
+ATNI.US,D,20120725,000000,29.0357,29.1279,28.1816,28.1816,12647.820937263,0
+ATNI.US,D,20120726,000000,28.4771,29.2906,28.2352,28.9434,15766.682655594,0
+ATNI.US,D,20120727,000000,28.8928,30.5426,28.4365,30.3333,29954.78177825,0
+ATNI.US,D,20120730,000000,30.4106,30.9265,29.3512,30.5267,25396.445420691,0
+ATNI.US,D,20120731,000000,30.3511,31.2538,29.2559,29.622,36248.955200763,0
+ATNI.US,D,20120801,000000,29.7688,30.9086,29.5277,29.5277,38025.113684182,0
+ATNI.US,D,20120802,000000,29.4008,31.4335,29.4008,31.3074,53504.506233207,0
+ATNI.US,D,20120803,000000,31.6606,33.3887,31.6606,33.3491,39091.615202603,0
+ATNI.US,D,20120806,000000,33.3491,33.6715,32.8887,33.2042,33882.08793682,0
+ATNI.US,D,20120807,000000,33.5008,33.5008,32.8619,33.0931,28619.134791571,0
+ATNI.US,D,20120808,000000,31.8669,33.4413,31.8669,33.4155,18838.166707227,0
+ATNI.US,D,20120809,000000,33.222,33.2568,31.7836,33.0504,32058.551786704,0
+ATNI.US,D,20120810,000000,33.1188,33.1942,32.5525,33.1188,23117.27724191,0
+ATNI.US,D,20120813,000000,33.0028,33.1694,32.5078,32.8719,81467.409939246,0
+ATNI.US,D,20120814,000000,33.0931,33.0931,32.2479,32.6615,48343.364669583,0
+ATNI.US,D,20120815,000000,32.4651,33.0673,32.4572,32.8282,22546.729170619,0
+ATNI.US,D,20120816,000000,32.6873,33.0425,32.5623,33.0117,28636.271394419,0
+ATNI.US,D,20120817,000000,32.8381,33.5842,32.7638,33.5276,41621.784211332,0
+ATNI.US,D,20120820,000000,33.3163,33.5186,32.6298,33.0375,21204.025935708,0
+ATNI.US,D,20120821,000000,32.9949,33.2409,32.3153,32.4166,20198.006544986,0
+ATNI.US,D,20120822,000000,32.5445,32.8064,32.1943,32.2895,35014.111760248,0
+ATNI.US,D,20120823,000000,32.367,32.367,31.4691,31.7122,20036.720871123,0
+ATNI.US,D,20120824,000000,31.7737,31.7836,31.3828,31.729,12170.012128443,0
+ATNI.US,D,20120827,000000,31.8749,32.1328,31.4086,31.5703,29939.661246326,0
+ATNI.US,D,20120828,000000,31.6536,32.2033,31.4165,32.1358,25553.698952707,0
+ATNI.US,D,20120829,000000,32.1943,32.5525,31.4225,32.5078,42919.12585047,0
+ATNI.US,D,20120830,000000,31.9582,32.2568,31.3828,31.5088,13850.407243006,0
+ATNI.US,D,20120831,000000,31.7737,32.1853,31.1834,31.9215,39342.616032552,0
+ATNI.US,D,20120904,000000,32.0723,32.4651,31.7925,32.4096,47389.763122866,0
+ATNI.US,D,20120905,000000,32.2479,33.2985,32.2479,33.1188,80640.820860697,0
+ATNI.US,D,20120906,000000,33.3729,33.9344,33.111,33.9344,50630.597132056,0
+ATNI.US,D,20120907,000000,34.1466,34.3242,33.8946,34.3242,47372.626520019,0
+ATNI.US,D,20120910,000000,34.4313,35.6297,34.3331,35.0424,46109.558086577,0
+ATNI.US,D,20120911,000000,35.0344,35.4174,34.1119,34.6099,52568.041289338,0
+ATNI.US,D,20120912,000000,34.4839,34.7379,34.2111,34.7289,22105.209638418,0
+ATNI.US,D,20120913,000000,34.7379,35.7041,34.1466,35.0256,48006.680825394,0
+ATNI.US,D,20120914,000000,35.0424,35.6862,34.2636,34.5454,68579.676562111,0
+ATNI.US,D,20120917,000000,34.2726,35.9085,34.2379,35.832,46853.488257271,0
+ATNI.US,D,20120918,000000,35.842,36.6941,35.348,36.585,62387.314721225,0
+ATNI.US,D,20120919,000000,36.4332,36.4928,36.0444,36.211,40653.062132691,0
+ATNI.US,D,20120920,000000,35.9164,36.6267,35.9164,36.1614,45328.330603802,0
+ATNI.US,D,20120921,000000,36.6594,38.6505,35.3559,37.7457,325543.03626741,0
+ATNI.US,D,20120924,000000,37.2884,37.6406,36.2725,36.5246,89851.24087375,0
+ATNI.US,D,20120925,000000,36.8896,37.1177,36.0275,36.1009,43100.572233566,0
+ATNI.US,D,20120926,000000,35.8202,36.6297,35.5473,36.3995,91047.778966722,0
+ATNI.US,D,20120927,000000,36.5542,37.7626,36.2388,37.34,31034.387757672,0
+ATNI.US,D,20120928,000000,37.1079,37.3558,36.469,36.6297,47034.934640367,0
+ATNI.US,D,20121001,000000,36.58,38.1296,35.7527,37.704,42630.82770844,0
+ATNI.US,D,20121002,000000,37.7219,38.0632,37.0671,37.34,34387.113703104,0
+ATNI.US,D,20121003,000000,37.2774,37.9243,37.0821,37.3776,20642.550183572,0
+ATNI.US,D,20121004,000000,37.5592,37.8519,37.0899,37.3469,40540.162160987,0
+ATNI.US,D,20121005,000000,37.5919,38.0314,37.5919,37.9838,69565.535243601,0
+ATNI.US,D,20121008,000000,37.8082,38.207,37.8082,37.8826,22673.741638787,0
+ATNI.US,D,20121009,000000,37.7993,38.087,37.1247,37.2368,28498.170536173,0
+ATNI.US,D,20121010,000000,37.1802,37.5661,36.7983,37.4411,34811.496632457,0
+ATNI.US,D,20121011,000000,37.5919,38.0314,37.2428,37.4044,32984.936375956,0
+ATNI.US,D,20121012,000000,37.34,37.5007,36.1287,36.9719,32054.519644857,0
+ATNI.US,D,20121015,000000,37.2189,37.2189,36.4085,36.962,18027.706196064,0
+ATNI.US,D,20121016,000000,37.2686,38.079,36.6882,36.9471,37096.713024007,0
+ATNI.US,D,20121017,000000,37.1079,37.5592,36.8946,37.2368,35021.168008479,0
+ATNI.US,D,20121018,000000,37.2606,37.4411,36.0275,36.1009,35375.996490979,0
+ATNI.US,D,20121019,000000,35.9641,36.2656,34.0931,34.3728,49537.886691632,0
+ATNI.US,D,20121022,000000,34.3827,34.9531,34.2974,34.4997,52458.165424019,0
+ATNI.US,D,20121023,000000,34.2081,34.2974,33.3341,33.596,58080.987229076,0
+ATNI.US,D,20121024,000000,33.4254,34.6298,33.3897,34.0196,14048.99022895,0
+ATNI.US,D,20121025,000000,34.4551,34.4551,33.231,33.3411,18743.411373832,0
+ATNI.US,D,20121026,000000,33.5385,33.6317,33.1774,33.1774,19917.772686648,0
+ATNI.US,D,20121031,000000,34.1347,36.3331,34.1347,35.3182,66307.564631563,0
+ATNI.US,D,20121101,000000,35.3598,36.1198,35.0534,35.3758,45674.086767146,0
+ATNI.US,D,20121102,000000,35.5117,36.2021,33.0514,34.2796,34176.434291621,0
+ATNI.US,D,20121105,000000,34.2796,34.589,33.7547,34.2012,28577.805337643,0
+ATNI.US,D,20121106,000000,34.4065,35.463,34.2081,34.9452,72669.276430006,0
+ATNI.US,D,20121107,000000,34.4293,34.4293,33.1942,33.471,54192.994453511,0
+ATNI.US,D,20121108,000000,33.4343,33.7498,32.6923,32.8451,36866.880938752,0
+ATNI.US,D,20121109,000000,32.8272,34.0117,31.7548,33.3253,28038.506365663,0
+ATNI.US,D,20121112,000000,33.3491,33.7399,33.2488,33.3798,8676.1612183807,0
+ATNI.US,D,20121113,000000,33.2746,33.6317,32.6754,32.729,11436.162312366,0
+ATNI.US,D,20121114,000000,33.0584,33.1864,30.99,31.3213,44396.905837242,0
+ATNI.US,D,20121115,000000,31.4225,32.6507,31.4225,32.3104,64139.280353564,0
+ATNI.US,D,20121116,000000,32.2349,33.1188,31.5782,32.0971,29330.807827492,0
+ATNI.US,D,20121119,000000,32.5405,33.4621,32.1537,33.3173,27811.698386792,0
+ATNI.US,D,20121120,000000,33.0365,33.0752,32.7022,32.8272,35639.093746467,0
+ATNI.US,D,20121121,000000,32.8451,32.853,31.9056,32.2856,25775.466754269,0
+ATNI.US,D,20121123,000000,32.4691,32.6665,32.2251,32.6665,8625.7594452984,0
+ATNI.US,D,20121126,000000,32.5127,32.5127,31.7647,32.0812,41930.243062596,0
+ATNI.US,D,20121127,000000,32.0206,32.1387,31.7995,31.8609,31262.203772004,0
+ATNI.US,D,20121128,000000,32.0386,32.0386,31.5594,31.8323,46624.664207478,0
+ATNI.US,D,20121129,000000,31.994,32.0474,31.6258,31.8609,43611.64621262,0
+ATNI.US,D,20121130,000000,31.9056,31.9056,31.2518,31.4315,66459.777986271,0
+ATNI.US,D,20121203,000000,31.7836,32.2349,31.0128,31.4067,52879.524246987,0
+ATNI.US,D,20121204,000000,31.5326,31.6358,31.3213,31.4671,30060.625501723,0
+ATNI.US,D,20121205,000000,31.606,31.994,31.1844,31.2013,45741.625143077,0
+ATNI.US,D,20121206,000000,31.234,31.5326,30.7866,31.4315,37959.591379175,0
+ATNI.US,D,20121207,000000,31.5326,31.5326,30.5714,30.8253,52272.686899076,0
+ATNI.US,D,20121210,000000,30.8253,31.4155,30.4742,30.9562,71849.743599689,0
+ATNI.US,D,20121211,000000,31.1606,31.2598,30.5981,30.7509,112008.86835617,0
+ATNI.US,D,20121212,000000,30.741,30.9969,30.6795,30.6875,98321.762857955,0
+ATNI.US,D,20121213,000000,30.8104,31.1755,30.5634,30.6636,43262.865942891,0
+ATNI.US,D,20121214,000000,30.5535,30.8501,30.5535,30.6725,35239.911703656,0
+ATNI.US,D,20121217,000000,30.9046,31.0723,30.6963,30.8501,199385.38217159,0
+ATNI.US,D,20121218,000000,31.0019,31.2846,30.8798,31.0693,198120.29766722,0
+ATNI.US,D,20121219,000000,31.0693,31.2241,30.8888,30.9324,154263.69883742,0
+ATNI.US,D,20121220,000000,30.8888,31.0614,30.5019,30.8124,134271.33152661,0
+ATNI.US,D,20121221,000000,30.5822,31.0773,30.3154,30.9255,425353.66750221,0
+ATNI.US,D,20121224,000000,30.6279,31.1904,29.9721,30.1954,37942.454776327,0
+ATNI.US,D,20121226,000000,30.3065,31.4821,30.3065,31.0346,63914.488445617,0
+ATNI.US,D,20121227,000000,30.9216,31.114,30.4662,31.0019,38798.276883264,0
+ATNI.US,D,20121228,000000,30.8798,31.2489,30.4434,30.5386,24052.734150318,0
+ATNI.US,D,20121231,000000,30.6497,31.6258,30.61,31.5078,29700.756841916,0
+ATNI.US,D,20130102,000000,32.349,32.349,30.5902,31.0267,85739.464225698,0
+ATNI.US,D,20130103,000000,30.6269,31.5415,30.5783,31.2172,69940.524435332,0
+ATNI.US,D,20130104,000000,31.4135,32.1249,31.2241,31.9433,31221.882353538,0
+ATNI.US,D,20130107,000000,31.9344,32.3223,31.8183,32.0921,40870.797792407,0
+ATNI.US,D,20130108,000000,31.99,32.4344,31.99,32.3938,48301.027180194,0
+ATNI.US,D,20130109,000000,32.5465,33.1388,32.3402,33.0603,38897.064358505,0
+ATNI.US,D,20130110,000000,33.0603,33.4205,32.9294,33.0852,45312.202036416,0
+ATNI.US,D,20130111,000000,33.1466,33.3847,32.9711,33.2062,28301.603621152,0
+ATNI.US,D,20130114,000000,32.9711,33.3441,32.9611,33.1208,36691.482768425,0
+ATNI.US,D,20130115,000000,33.0435,33.1496,32.9711,33.0435,74104.718927389,0
+ATNI.US,D,20130116,000000,33.0375,33.2161,32.9711,33.0028,28714.898160426,0
+ATNI.US,D,20130117,000000,33.2349,33.3441,32.9771,33.2945,60226.086691457,0
+ATNI.US,D,20130118,000000,33.3291,33.851,33.3291,33.7885,40340.571139581,0
+ATNI.US,D,20130122,000000,37.7546,41.7476,36.9074,37.9352,500041.03092643,0
+ATNI.US,D,20130123,000000,37.0622,37.2418,35.6972,37.0175,243102.87210768,0
+ATNI.US,D,20130124,000000,36.2963,37.7636,36.2963,37.6634,174653.23212012,0
+ATNI.US,D,20130125,000000,37.5741,37.8677,36.5552,36.8291,121169.8946316,0
+ATNI.US,D,20130128,000000,36.6475,37.337,36.1684,36.5027,92245.325095157,0
+ATNI.US,D,20130129,000000,36.4779,36.7963,35.9273,36.6644,95600.067111513,0
+ATNI.US,D,20130130,000000,36.5642,36.6733,35.9779,36.4352,141557.41184338,0
+ATNI.US,D,20130131,000000,36.4352,37.6108,36.3399,37.1475,188147.80284517,0
+ATNI.US,D,20130201,000000,37.4829,37.5413,36.6158,37.2487,98879.206468245,0
+ATNI.US,D,20130204,000000,36.7884,37.0096,36.3142,36.589,82189.163329784,0
+ATNI.US,D,20130205,000000,36.7447,37.7636,36.4075,37.6276,65362.02736854,0
+ATNI.US,D,20130206,000000,37.3856,37.953,37.3687,37.8281,96701.849871091,0
+ATNI.US,D,20130207,000000,37.704,37.8191,36.9224,37.5413,27321.793152433,0
+ATNI.US,D,20130208,000000,37.7229,38.1078,37.3687,37.4829,35113.907270951,0
+ATNI.US,D,20130211,000000,37.3945,37.6366,36.6614,36.8727,28892.312401676,0
+ATNI.US,D,20130212,000000,36.8043,37.5919,36.5552,37.3856,32218.829425105,0
+ATNI.US,D,20130213,000000,37.206,37.5086,36.8291,37.3945,40993.778118728,0
+ATNI.US,D,20130214,000000,37.206,37.583,37.206,37.5086,28086.892067822,0
+ATNI.US,D,20130215,000000,37.7735,37.9451,37.3172,37.4561,34122.000376692,0
+ATNI.US,D,20130219,000000,37.3767,38.579,37.3767,38.3478,55556.866433117,0
+ATNI.US,D,20130220,000000,38.4342,38.8379,38.0244,38.6047,98446.759255198,0
+ATNI.US,D,20130221,000000,38.5304,38.9937,37.7636,38.0572,154590.30232699,0
+ATNI.US,D,20130222,000000,38.5046,41.9965,37.5919,41.7386,114661.00965576,0
+ATNI.US,D,20130225,000000,42.0997,42.8725,40.821,41.0522,99540.477731084,0
+ATNI.US,D,20130226,000000,41.2843,41.5908,40.1425,40.9916,100873.10061138,0
+ATNI.US,D,20130227,000000,40.8467,41.3368,40.569,40.6672,34947.581419779,0
+ATNI.US,D,20130228,000000,40.5789,41.3696,40.2129,40.3398,80709.367272088,0
+ATNI.US,D,20130301,000000,39.9738,40.6226,39.5264,39.7228,119053.02016215,0
+ATNI.US,D,20130304,000000,39.8329,40.2853,39.4123,39.9034,76348.605865011,0
+ATNI.US,D,20130305,000000,40.1157,40.444,40.0373,40.1057,28914.489181833,0
+ATNI.US,D,20130306,000000,40.3587,40.3587,39.2466,39.4024,52021.686069127,0
+ATNI.US,D,20130307,000000,39.5264,39.8329,39.1652,39.823,51542.869224845,0
+ATNI.US,D,20130308,000000,40.1881,40.569,39.4828,39.823,57553.784682635,0
+ATNI.US,D,20130311,000000,39.5998,40.1057,39.2466,39.4123,49267.733187912,0
+ATNI.US,D,20130312,000000,39.4123,39.6643,39.2218,39.4996,76843.551276679,0
+ATNI.US,D,20130313,000000,39.6266,40.0899,39.3975,39.456,67224.87690166,0
+ATNI.US,D,20130314,000000,39.6365,39.7228,39.2943,39.4996,40806.283522862,0
+ATNI.US,D,20130315,000000,39.5392,39.8329,38.4967,38.8151,168750.17645672,0
+ATNI.US,D,20130318,000000,38.5205,39.3717,38.5205,39.1812,22951.9594262,0
+ATNI.US,D,20130319,000000,39.2655,40.444,39.0701,40.331,43188.271318729,0
+ATNI.US,D,20130320,000000,40.7079,40.9221,40.4927,40.8557,50194.117777164,0
+ATNI.US,D,20130321,000000,40.7952,40.8051,40.312,40.5115,59700.900215939,0
+ATNI.US,D,20130322,000000,40.5789,41.0264,40.2615,40.8151,43880.79168088,0
+ATNI.US,D,20130325,000000,41.0888,41.1731,40.3349,40.9559,27829.843025102,0
+ATNI.US,D,20130326,000000,41.061,41.6285,40.5472,41.5372,25586.964122941,0
+ATNI.US,D,20130327,000000,41.1305,41.5075,40.7525,41.3368,23671.696745815,0
+ATNI.US,D,20130328,000000,41.447,41.9341,41.1305,41.6375,50111.458869308,0
+ATNI.US,D,20130401,000000,41.7902,42.0571,41.4182,41.8418,53288.786644415,0
+ATNI.US,D,20130402,000000,42.1404,42.7872,41.6007,41.7297,18257.538281318,0
+ATNI.US,D,20130403,000000,41.9281,42.0481,41.2961,41.6761,52850.291218599,0
+ATNI.US,D,20130404,000000,41.7386,42.6969,41.7227,42.5322,24820.857172091,0
+ATNI.US,D,20130405,000000,41.9459,42.1186,40.4023,40.6612,59820.856435876,0
+ATNI.US,D,20130408,000000,40.4023,41.3517,40.4023,41.1027,32972.839950416,0
+ATNI.US,D,20130409,000000,41.3091,41.3934,40.7714,40.8845,43228.592737195,0
+ATNI.US,D,20130410,000000,41.2377,42.8616,40.9013,42.6106,60706.919606662,0
+ATNI.US,D,20130411,000000,42.4281,43.4915,42.2406,42.3169,29912.444288861,0
+ATNI.US,D,20130412,000000,42.6542,43.0699,41.818,42.8189,41933.26716898,0
+ATNI.US,D,20130415,000000,42.5412,43.061,40.8419,41.3844,39659.139167509,0
+ATNI.US,D,20130416,000000,41.6851,42.1532,41.0234,41.7227,43579.389077847,0
+ATNI.US,D,20130417,000000,41.4539,41.9797,40.2624,40.4777,47093.400697143,0
+ATNI.US,D,20130418,000000,40.6266,40.8775,40.1633,40.4023,35385.068810133,0
+ATNI.US,D,20130419,000000,40.3418,41.8428,40.3418,41.6851,25757.322115959,0
+ATNI.US,D,20130422,000000,41.9291,42.6791,41.4102,42.438,57601.162349333,0
+ATNI.US,D,20130423,000000,42.8705,44.0758,42.1086,43.5332,49392.729585155,0
+ATNI.US,D,20130424,000000,43.3705,44.0848,42.928,43.0868,40951.440629339,0
+ATNI.US,D,20130425,000000,43.1383,43.3418,42.4806,42.7643,54704.068432565,0
+ATNI.US,D,20130426,000000,42.6791,43.1383,42.2306,42.9717,38147.085975041,0
+ATNI.US,D,20130429,000000,42.8348,43.7842,42.8348,43.4657,47237.549768158,0
+ATNI.US,D,20130430,000000,42.9192,44.1611,42.2644,43.8001,87136.601375538,0
+ATNI.US,D,20130501,000000,43.7931,44.7326,42.6632,42.8189,91883.440364427,0
+ATNI.US,D,20130502,000000,42.4886,43.9647,42.3447,43.3606,55087.12190799,0
+ATNI.US,D,20130503,000000,44.0421,44.7395,43.9558,44.0094,46194.233065355,0
+ATNI.US,D,20130506,000000,43.5838,43.8556,42.2138,42.6463,65694.679070883,0
+ATNI.US,D,20130507,000000,42.4717,42.6969,41.5065,42.3071,78547.13120686,0
+ATNI.US,D,20130508,000000,42.0591,43.1383,42.0591,42.8348,51737.420068942,0
+ATNI.US,D,20130509,000000,42.944,43.1125,42.0918,42.1622,51776.733451947,0
+ATNI.US,D,20130510,000000,42.2485,42.6304,41.7019,42.4281,53882.519531324,0
+ATNI.US,D,20130513,000000,42.4886,42.6304,42.2188,42.5838,13912.905441627,0
+ATNI.US,D,20130514,000000,42.568,43.9558,42.568,43.6006,31776.301857443,0
+ATNI.US,D,20130515,000000,43.3418,43.6175,43.2038,43.4747,20379.452928082,0
+ATNI.US,D,20130516,000000,43.4657,44.2157,43.2038,43.7752,35180.437611419,0
+ATNI.US,D,20130517,000000,44.0153,44.3268,43.672,44.1989,40753.865678856,0
+ATNI.US,D,20130520,000000,43.9141,43.9141,42.7118,42.9042,36194.521285834,0
+ATNI.US,D,20130521,000000,43.0431,43.1631,42.5322,42.7643,24986.174987801,0
+ATNI.US,D,20130522,000000,42.688,43.1631,41.6285,42.1532,45331.354710187,0
+ATNI.US,D,20130523,000000,41.8428,43.7246,41.7574,43.6006,38460.585003613,0
+ATNI.US,D,20130524,000000,43.4122,43.5679,42.8259,43.56,28791.508855511,0
+ATNI.US,D,20130528,000000,44.2901,44.7395,43.7088,44.0242,54049.853417956,0
+ATNI.US,D,20130529,000000,43.6354,43.8347,42.7049,43.4915,48877.623464255,0
+ATNI.US,D,20130530,000000,43.672,43.9826,43.5332,43.6433,26814.751315226,0
+ATNI.US,D,20130531,000000,43.2961,43.4816,42.8963,42.937,34723.797547294,0
+ATNI.US,D,20130603,000000,43.2038,43.4409,42.2991,43.3794,55449.00663872,0
+ATNI.US,D,20130604,000000,43.5679,43.8536,42.2138,42.6205,74257.940317559,0
+ATNI.US,D,20130605,000000,42.5144,42.5144,41.6285,41.6851,66088.820936386,0
+ATNI.US,D,20130606,000000,41.6851,43.0243,41.3517,42.9965,92481.205393182,0
+ATNI.US,D,20130607,000000,43.4122,43.5511,42.8705,43.1791,32173.467829332,0
+ATNI.US,D,20130610,000000,42.928,43.8705,42.6632,43.8536,43871.719361724,0
+ATNI.US,D,20130611,000000,43.7336,43.7406,42.568,42.7475,56981.220540421,0
+ATNI.US,D,20130612,000000,43.2038,43.2038,41.8428,42.3775,57080.008015662,0
+ATNI.US,D,20130613,000000,42.3953,43.5005,42.2406,43.3606,44596.496858648,0
+ATNI.US,D,20130614,000000,43.3705,43.7406,42.7049,42.8348,56153.62342641,0
+ATNI.US,D,20130617,000000,43.3874,43.5679,42.0065,42.4717,41663.11366526,0
+ATNI.US,D,20130618,000000,42.6542,43.8536,42.3874,43.7474,37953.543166406,0
+ATNI.US,D,20130619,000000,43.299,44.1611,42.9916,43.7564,22885.429085732,0
+ATNI.US,D,20130620,000000,42.9618,43.5937,42.7049,43.0243,51383.599621905,0
+ATNI.US,D,20130621,000000,43.2584,43.5679,42.9618,43.0064,165084.95951819,0
+ATNI.US,D,20130624,000000,42.688,43.2673,42.4459,42.4806,71074.564329684,0
+ATNI.US,D,20130625,000000,43.061,43.0699,42.2832,42.7317,32734.943581468,0
+ATNI.US,D,20130626,000000,43.063,43.063,41.9995,42.1404,25054.721399192,0
+ATNI.US,D,20130627,000000,42.55,43.2068,42.1404,43.0699,24547.679561985,0
+ATNI.US,D,20130628,000000,42.8447,43.4777,42.7217,43.063,35724.776760708,0
+ATNI.US,D,20130701,000000,43.1047,43.6225,42.7653,43.6046,27840.93141518,0
+ATNI.US,D,20130702,000000,43.4439,43.5709,42.937,43.5113,31374.095708247,0
+ATNI.US,D,20130703,000000,43.1493,43.8595,42.7743,42.9538,32360.962425197,0
+ATNI.US,D,20130705,000000,43.6314,43.6958,42.7039,43.1979,20119.379778977,0
+ATNI.US,D,20130708,000000,43.1047,43.7901,43.1047,43.7901,30005.183551332,0
+ATNI.US,D,20130709,000000,43.9201,45.1582,43.6671,45.1403,42938.278524241,0
+ATNI.US,D,20130710,000000,45.0887,45.5172,42.9211,45.4091,31409.376949404,0
+ATNI.US,D,20130711,000000,45.5272,45.5272,44.9785,45.5172,39699.460585975,0
+ATNI.US,D,20130712,000000,45.3149,46.6422,45.3149,46.3823,44629.762028882,0
+ATNI.US,D,20130715,000000,46.8941,47.4259,45.2722,47.291,116236.56908232,0
+ATNI.US,D,20130716,000000,47.1729,47.7285,46.3218,47.1124,60527.48929449,0
+ATNI.US,D,20130717,000000,47.533,48.291,46.8485,47.1026,65380.172006849,0
+ATNI.US,D,20130718,000000,47.3803,47.6551,46.7384,46.8396,63455.832310569,0
+ATNI.US,D,20130719,000000,46.7801,47.0321,46.5291,46.8069,45304.137752722,0
+ATNI.US,D,20130722,000000,46.6065,47.1293,45.8039,46.8158,49471.356351164,0
+ATNI.US,D,20130723,000000,46.8575,47.5965,46.2255,47.5162,47365.570271787,0
+ATNI.US,D,20130724,000000,47.6223,47.787,46.5133,46.5817,36868.897009676,0
+ATNI.US,D,20130725,000000,46.3624,46.9944,45.9736,46.6928,67219.836724352,0
+ATNI.US,D,20130726,000000,46.3218,46.4547,46.1313,46.2087,18293.827557938,0
+ATNI.US,D,20130729,000000,45.8704,46.3148,45.6006,45.7177,32745.023936085,0
+ATNI.US,D,20130730,000000,45.7751,45.8704,45.0461,45.6591,25126.291916969,0
+ATNI.US,D,20130731,000000,46.052,46.052,43.7901,44.2247,107992.85507698,0
+ATNI.US,D,20130801,000000,44.5163,45.552,44.2247,44.5609,53884.535602246,0
+ATNI.US,D,20130802,000000,44.2335,44.3367,43.8318,44.0401,62958.870827978,0
+ATNI.US,D,20130805,000000,43.7148,44.7087,43.4777,44.551,36183.432895757,0
+ATNI.US,D,20130806,000000,44.2891,44.4468,43.5977,43.677,28809.653493821,0
+ATNI.US,D,20130807,000000,43.7901,44.3079,43.7901,43.8853,22670.717532402,0
+ATNI.US,D,20130808,000000,43.9885,44.0401,43.4161,43.5977,27588.922549769,0
+ATNI.US,D,20130809,000000,43.5977,44.0678,43.3556,43.556,24457.964405899,0
+ATNI.US,D,20130812,000000,43.3556,43.7802,43.1979,43.677,15186.054229686,0
+ATNI.US,D,20130813,000000,43.5798,43.7614,42.5739,42.8705,33061.547071041,0
+ATNI.US,D,20130814,000000,42.9202,43.0084,42.0561,42.3239,59267.444967432,0
+ATNI.US,D,20130815,000000,41.8894,42.1146,41.7079,41.7168,37941.446740865,0
+ATNI.US,D,20130816,000000,41.5194,41.6137,40.8409,41.0313,35925.375817575,0
+ATNI.US,D,20130819,000000,41.0313,41.1106,40.8409,40.8905,31899.282183764,0
+ATNI.US,D,20130820,000000,41.0392,41.2922,40.8409,40.9261,25456.927548389,0
+ATNI.US,D,20130821,000000,40.8409,41.0948,40.0939,40.1683,27991.128698966,0
+ATNI.US,D,20130822,000000,40.319,40.7615,39.9758,40.6592,14571.152598082,0
+ATNI.US,D,20130823,000000,40.6592,40.7793,40.1484,40.5015,16412.833386508,0
+ATNI.US,D,20130826,000000,40.5015,40.7278,40.2476,40.3746,26198.84164816,0
+ATNI.US,D,20130827,000000,39.8865,40.4747,39.3945,39.4818,32489.990964288,0
+ATNI.US,D,20130828,000000,39.5898,40.0313,39.0195,39.7317,20440.943091243,0
+ATNI.US,D,20130829,000000,39.7317,41.2197,39.7317,41.0948,27759.280542787,0
+ATNI.US,D,20130830,000000,40.9261,41.077,40.7278,40.9599,47188.156030537,0
+ATNI.US,D,20130903,000000,41.0382,41.6553,40.9251,40.9966,23658.592284814,0
+ATNI.US,D,20130904,000000,40.9866,41.4846,40.9866,41.2733,62770.36819665,0
+ATNI.US,D,20130905,000000,41.3289,42.0868,41.3289,41.7982,34227.844100164,0
+ATNI.US,D,20130906,000000,41.9152,42.0868,41.4192,41.5452,34608.881504666,0
+ATNI.US,D,20130909,000000,41.3101,41.5531,41.2465,41.448,22419.716702452,0
+ATNI.US,D,20130910,000000,41.5471,41.5471,41.2733,41.4846,27025.430726709,0
+ATNI.US,D,20130911,000000,41.3448,41.4658,41.2733,41.3606,32321.649042194,0
+ATNI.US,D,20130912,000000,41.4658,41.8368,41.3696,41.6395,14941.101612506,0
+ATNI.US,D,20130913,000000,41.8507,43.8109,41.3458,43.6006,42749.775892913,0
+ATNI.US,D,20130916,000000,43.5977,43.5977,42.55,42.9042,73326.515550998,0
+ATNI.US,D,20130917,000000,42.9042,43.928,42.4122,43.7435,33444.600546467,0
+ATNI.US,D,20130918,000000,43.6126,43.9528,42.4608,42.9916,26324.846080866,0
+ATNI.US,D,20130919,000000,43.2157,43.2157,42.2544,42.55,23919.67346938,0
+ATNI.US,D,20130920,000000,42.5818,44.0034,42.5481,43.1909,177596.69566812,0
+ATNI.US,D,20130923,000000,43.4261,44.0908,43.2723,43.8943,29760.230934153,0
+ATNI.US,D,20130924,000000,43.8635,44.6323,43.2276,44.3625,55007.487106519,0
+ATNI.US,D,20130925,000000,44.3536,44.7018,44.2891,44.4915,37468.678109354,0
+ATNI.US,D,20130926,000000,44.6145,45.3287,44.6145,45.0758,25927.680108978,0
+ATNI.US,D,20130927,000000,44.7355,45.302,43.6175,45.0311,10918.03208508,0
+ATNI.US,D,20130930,000000,44.4122,45.5838,44.4122,45.4419,47607.498782582,0
+ATNI.US,D,20131001,000000,45.293,46.6095,45.2841,46.6005,48640.735130768,0
+ATNI.US,D,20131002,000000,46.0877,46.5153,45.7385,46.0956,32349.874035119,0
+ATNI.US,D,20131003,000000,45.9368,46.1909,45.2424,46.1045,42790.097311379,0
+ATNI.US,D,20131004,000000,45.9806,46.2444,45.4498,45.9894,31319.661793318,0
+ATNI.US,D,20131007,000000,45.666,46.3308,45.171,45.9636,55641.541411895,0
+ATNI.US,D,20131008,000000,46.0083,46.0242,45.4756,45.6294,31549.493878573,0
+ATNI.US,D,20131009,000000,45.557,45.8952,45.0927,45.2514,22184.844439889,0
+ATNI.US,D,20131010,000000,45.7385,46.0242,45.1274,45.928,11510.756936527,0
+ATNI.US,D,20131011,000000,45.8863,46.9151,45.666,46.7742,25637.365896024,0
+ATNI.US,D,20131014,000000,46.1313,46.8525,46.1313,46.8426,21463.09104935,0
+ATNI.US,D,20131015,000000,46.5668,46.9775,46.2523,46.3744,18335.157011865,0
+ATNI.US,D,20131016,000000,46.5747,47.0708,46.4696,47.0638,24549.695632909,0
+ATNI.US,D,20131017,000000,46.9676,47.4964,46.9676,47.2603,39921.228387537,0
+ATNI.US,D,20131018,000000,47.4726,47.8386,47.3426,47.7185,35103.826916334,0
+ATNI.US,D,20131021,000000,47.7781,48.5251,47.6382,48.0341,34184.498575313,0
+ATNI.US,D,20131022,000000,48.292,48.5974,47.8386,48.1501,13879.640271393,0
+ATNI.US,D,20131023,000000,48.0151,48.3683,47.6809,48.0509,21765.501687844,0
+ATNI.US,D,20131024,000000,48.0589,48.3783,47.8554,48.3267,16748.509195235,0
+ATNI.US,D,20131025,000000,48.5698,48.6074,47.6293,48.5608,15991.47456354,0
+ATNI.US,D,20131028,000000,48.5518,48.8117,47.6729,48.7771,22940.871036123,0
+ATNI.US,D,20131029,000000,48.7859,48.7859,47.9408,48.6422,17436.99741554,0
+ATNI.US,D,20131030,000000,47.9408,48.6967,47.5311,47.5856,22142.506950499,0
+ATNI.US,D,20131031,000000,47.6382,48.7771,46.9676,48.3088,48599.40567684,0
+ATNI.US,D,20131101,000000,48.1223,48.5102,46.9319,47.1789,40612.740714225,0
+ATNI.US,D,20131104,000000,47.2107,48.6422,47.0539,48.2324,61338.957841114,0
+ATNI.US,D,20131105,000000,47.6649,47.6649,45.3615,45.9806,66993.028745481,0
+ATNI.US,D,20131106,000000,46.2444,48.1501,45.928,47.7275,26730.076336447,0
+ATNI.US,D,20131107,000000,47.8296,47.9328,46.6095,46.8009,34643.154710362,0
+ATNI.US,D,20131108,000000,46.8099,50.0766,46.418,48.9914,74796.231254078,0
+ATNI.US,D,20131111,000000,48.7423,49.4219,48.5786,48.8683,51712.219182401,0
+ATNI.US,D,20131112,000000,48.8485,49.78,48.7205,49.2622,42445.349183497,0
+ATNI.US,D,20131113,000000,48.8117,50.2313,48.8117,50.2313,18470.233763726,0
+ATNI.US,D,20131114,000000,50.0856,50.5508,48.9209,49.027,12732.495916041,0
+ATNI.US,D,20131115,000000,48.8584,49.403,48.4567,49.1689,26386.336244026,0
+ATNI.US,D,20131118,000000,49.5567,50.6461,49.3336,49.6074,41185.30485644,0
+ATNI.US,D,20131119,000000,49.78,49.78,48.3267,48.4665,31828.719701448,0
+ATNI.US,D,20131120,000000,48.5518,48.5518,47.3426,47.7622,19963.134282423,0
+ATNI.US,D,20131121,000000,48.1065,48.4567,46.3228,47.9408,32005.125907237,0
+ATNI.US,D,20131122,000000,48.0906,48.6164,47.2881,48.0589,39972.638196081,0
+ATNI.US,D,20131125,000000,47.5588,48.5608,47.5588,47.8724,26844.992379075,0
+ATNI.US,D,20131126,000000,48.0589,48.5172,47.6213,48.3584,44623.713816112,0
+ATNI.US,D,20131127,000000,48.5608,49.027,48.1144,48.9457,36713.659548582,0
+ATNI.US,D,20131129,000000,49.6888,49.6888,48.6967,48.8763,13747.587625918,0
+ATNI.US,D,20131202,000000,48.8763,49.2344,48.1501,48.3783,39575.472224193,0
+ATNI.US,D,20131203,000000,48.4051,48.8683,47.8554,48.6878,77138.905666941,0
+ATNI.US,D,20131204,000000,48.3267,48.3267,47.54,47.6997,25582.931981095,0
+ATNI.US,D,20131205,000000,47.5499,47.9507,47.4566,47.6551,22940.871036123,0
+ATNI.US,D,20131206,000000,48.1501,48.168,47.7087,47.7622,17323.089408373,0
+ATNI.US,D,20131209,000000,47.5222,47.7185,46.7424,46.9408,26402.464811412,0
+ATNI.US,D,20131210,000000,46.6174,46.9775,46.2166,46.7057,33155.294368974,0
+ATNI.US,D,20131211,000000,46.5589,46.7146,46.2087,46.3228,37625.93164137,0
+ATNI.US,D,20131212,000000,46.3456,47.2037,46.2087,46.9151,27559.689521381,0
+ATNI.US,D,20131213,000000,47.1174,47.6035,46.3376,47.0996,44279.973723691,0
+ATNI.US,D,20131216,000000,47.159,48.4139,47.045,48.2424,88330.115362127,0
+ATNI.US,D,20131217,000000,48.0827,48.2771,47.3515,47.9785,36938.451456529,0
+ATNI.US,D,20131218,000000,47.9239,48.2244,47.7087,47.9328,81907.921435985,0
+ATNI.US,D,20131219,000000,48.0341,48.1868,47.2781,47.424,33037.354219962,0
+ATNI.US,D,20131220,000000,47.6382,48.5886,47.6382,48.2056,215206.49874211,0
+ATNI.US,D,20131223,000000,48.4051,49.1094,48.3881,48.9714,81450.273336398,0
+ATNI.US,D,20131224,000000,48.8763,50.1927,48.8763,49.9407,26936.723606084,0
+ATNI.US,D,20131226,000000,49.9407,49.9507,49.403,49.6005,34531.26277412,0
+ATNI.US,D,20131227,000000,49.781,49.9259,49.5567,49.7056,25919.615825284,0
+ATNI.US,D,20131230,000000,49.7126,50.0181,48.8911,48.9001,15070.130151597,0
+ATNI.US,D,20131231,000000,49.024,50.1619,48.8078,49.5489,31625.096538196,0
+ATNI.US,D,20140102,000000,49.4308,49.4308,48.2264,48.6739,53661.759765224,0
+ATNI.US,D,20140103,000000,48.6828,50.4734,48.4795,49.6709,52110.393189752,0
+ATNI.US,D,20140106,000000,49.9011,50.1074,48.9179,49.2512,44416.058511013,0
+ATNI.US,D,20140107,000000,49.5567,50.5458,49.1847,49.4308,65421.501460777,0
+ATNI.US,D,20140108,000000,49.4963,50.1718,49.3842,50.1074,101959.76283903,0
+ATNI.US,D,20140109,000000,50.2581,51.0984,49.9526,50.9923,125820.97025164,0
+ATNI.US,D,20140110,000000,51.0111,51.4069,50.7105,50.8871,36647.129208114,0
+ATNI.US,D,20140113,000000,50.8424,51.6768,50.0608,50.6767,76726.619163129,0
+ATNI.US,D,20140114,000000,51.0439,51.525,50.5736,50.8871,40985.713835034,0
+ATNI.US,D,20140115,000000,51.2344,51.8345,50.3871,51.3901,34253.044986706,0
+ATNI.US,D,20140116,000000,51.4317,51.7413,50.7105,51.518,54617.377382863,0
+ATNI.US,D,20140117,000000,51.5964,52.27,51.3901,51.8761,43958.410411427,0
+ATNI.US,D,20140121,000000,52.9793,52.9793,52.3136,52.639,23749.315476362,0
+ATNI.US,D,20140122,000000,52.8741,54.2957,52.5607,53.0071,38137.005620425,0
+ATNI.US,D,20140123,000000,52.9892,53.892,52.394,53.4892,53203.103630174,0
+ATNI.US,D,20140124,000000,53.393,53.4237,52.5607,53.0626,98077.818276236,0
+ATNI.US,D,20140127,000000,52.9357,54.0864,52.6876,52.9455,56291.724284656,0
+ATNI.US,D,20140128,000000,52.9177,53.6092,52.1837,52.3762,97731.05407743,0
+ATNI.US,D,20140129,000000,52.0865,52.0865,51.0111,51.6162,52978.311722228,0
+ATNI.US,D,20140130,000000,52.1391,52.1391,51.2889,51.8345,40079.489955015,0
+ATNI.US,D,20140131,000000,51.1321,52.0597,49.2125,51.0181,85058.032253626,0
+ATNI.US,D,20140203,000000,51.0181,51.0617,50.3097,50.4416,103914.34359916,0
+ATNI.US,D,20140204,000000,51.3156,51.5081,50.2581,51.1956,59255.348541893,0
+ATNI.US,D,20140205,000000,50.7353,50.9923,50.3335,50.6421,55547.794113962,0
+ATNI.US,D,20140206,000000,50.7274,51.1996,50.3623,51.0527,49604.417032101,0
+ATNI.US,D,20140207,000000,51.1053,52.5249,50.7641,51.4317,57715.070356498,0
+ATNI.US,D,20140210,000000,51.5964,52.025,50.6173,50.8424,63910.456303771,0
+ATNI.US,D,20140211,000000,51.0012,51.3791,50.6252,51.1956,50809.019408767,0
+ATNI.US,D,20140212,000000,51.0984,51.9109,50.9923,51.65,57760.431952273,0
+ATNI.US,D,20140213,000000,51.3901,53.7163,51.3901,53.3295,79954.348711317,0
+ATNI.US,D,20140214,000000,52.9971,53.3483,52.2095,52.9357,42734.655360989,0
+ATNI.US,D,20140218,000000,53.1262,53.1262,52.0299,52.639,77997.751880263,0
+ATNI.US,D,20140219,000000,52.6063,53.393,52.0349,52.647,59646.466301011,0
+ATNI.US,D,20140220,000000,52.5418,53.4158,52.3474,52.9625,36588.663151338,0
+ATNI.US,D,20140221,000000,53.3215,54.3205,53.2611,53.8562,38379.942166681,0
+ATNI.US,D,20140224,000000,54.1608,54.8363,53.6549,54.138,59003.339676481,0
+ATNI.US,D,20140225,000000,54.138,54.3751,53.6092,54.2322,32137.178552713,0
+ATNI.US,D,20140226,000000,57.1686,58.0288,55.2669,56.9196,101100.91662571,0
+ATNI.US,D,20140227,000000,56.877,57.9444,55.7054,56.4067,204637.24692675,0
+ATNI.US,D,20140228,000000,56.5804,57.5784,55.8879,57.4047,127512.45375628,0
+ATNI.US,D,20140303,000000,56.7013,57.3859,56.3561,57.0515,103562.53922305,0
+ATNI.US,D,20140304,000000,57.7529,58.7251,57.7004,58.2281,118415.94175039,0
+ATNI.US,D,20140305,000000,57.7361,58.8214,54.1786,57.623,95970.016125937,0
+ATNI.US,D,20140306,000000,57.745,57.9811,57.2618,57.8759,45234.583305869,0
+ATNI.US,D,20140307,000000,58.1041,58.3244,57.3412,57.7797,52788.801055439,0
+ATNI.US,D,20140310,000000,57.8442,58.001,57.2966,57.7004,75604.675694317,0
+ATNI.US,D,20140311,000000,58.0108,58.369,57.0089,57.7529,122793.83976032,0
+ATNI.US,D,20140312,000000,57.7004,57.9811,57.0485,57.4325,101187.60767541,0
+ATNI.US,D,20140313,000000,57.0515,58.1041,56.3601,56.747,228116.40889939,0
+ATNI.US,D,20140314,000000,56.0932,57.4503,56.0367,56.7936,149005.78586948,0
+ATNI.US,D,20140317,000000,56.9762,57.9077,56.6577,57.6328,148170.12447177,0
+ATNI.US,D,20140318,000000,57.7529,58.5863,57.7281,58.4106,201502.25664104,0
+ATNI.US,D,20140319,000000,58.4196,58.4374,57.7361,58.1805,96637.335601545,0
+ATNI.US,D,20140320,000000,57.9345,58.5317,57.9345,58.1905,70545.34571232,0
+ATNI.US,D,20140321,000000,58.3332,58.5148,57.9345,58.489,290585.37449302,0
+ATNI.US,D,20140324,000000,58.4156,58.8214,57.5149,57.993,174018.16977928,0
+ATNI.US,D,20140325,000000,58.2886,58.5148,57.613,58.0724,91152.614654733,0
+ATNI.US,D,20140326,000000,57.8243,58.3244,57.3958,57.5416,82433.107911502,0
+ATNI.US,D,20140327,000000,57.746,58.0307,57.0505,57.2788,76372.798716091,0
+ATNI.US,D,20140328,000000,57.2876,57.8729,57.1409,57.5605,49484.460812165,0
+ATNI.US,D,20140331,000000,57.9364,58.9255,57.6776,57.9742,183623.7396933,0
+ATNI.US,D,20140401,000000,58.1924,58.9087,57.5853,58.5723,153800.00252506,0
+ATNI.US,D,20140402,000000,58.5813,59.0039,58.2668,58.8362,87922.869035622,0
+ATNI.US,D,20140403,000000,58.9613,58.9613,56.7242,57.1051,111535.0916892,0
+ATNI.US,D,20140404,000000,57.0069,57.2788,55.4048,56.136,105176.40399714,0
+ATNI.US,D,20140407,000000,56.0784,56.0784,54.8334,55.0983,145838.53844899,0
+ATNI.US,D,20140408,000000,55.3086,56.4415,55.3086,56.1518,76424.208524635,0
+ATNI.US,D,20140409,000000,55.8562,56.6289,55.625,56.4712,42523.975949504,0
+ATNI.US,D,20140410,000000,56.0209,56.3215,54.879,55.2411,81736.555407506,0
+ATNI.US,D,20140411,000000,54.8403,54.9922,54.1171,54.2164,76938.306610074,0
+ATNI.US,D,20140414,000000,54.8691,55.7292,53.6847,54.3939,78202.383078977,0
+ATNI.US,D,20140415,000000,54.6588,54.6736,53.0696,54.3175,77331.440440116,0
+ATNI.US,D,20140416,000000,54.0983,54.635,53.9445,54.3939,56553.813504683,0
+ATNI.US,D,20140417,000000,54.6588,54.9922,54.2164,54.5278,45478.527887587,0
+ATNI.US,D,20140421,000000,54.635,54.7481,53.9812,54.5278,74854.697310853,0
+ATNI.US,D,20140422,000000,54.4733,55.8135,54.132,55.5993,61040.579344467,0
+ATNI.US,D,20140423,000000,55.9495,55.9495,54.6439,54.757,71293.30802486,0
+ATNI.US,D,20140424,000000,55.2035,55.2035,53.7273,54.0427,102545.43144224,0
+ATNI.US,D,20140425,000000,53.7045,54.622,53.2075,54.1082,110815.35436959,0
+ATNI.US,D,20140428,000000,54.4207,55.1529,53.5408,54.2352,88882.518795109,0
+ATNI.US,D,20140429,000000,54.2352,54.9683,53.5933,53.8592,52214.220842301,0
+ATNI.US,D,20140430,000000,53.8592,54.626,51.4565,52.0388,121479.36151833,0
+ATNI.US,D,20140501,000000,52.0388,53.5259,49.2512,50.2631,204166.49436616,0
+ATNI.US,D,20140502,000000,49.9109,51.1867,49.9109,50.3841,91362.286030756,0
+ATNI.US,D,20140505,000000,49.9973,50.8336,49.9427,50.6917,73942.425218064,0
+ATNI.US,D,20140506,000000,50.4476,50.5528,50.1391,50.2205,92483.221464105,0
+ATNI.US,D,20140507,000000,50.2205,50.4814,49.7602,50.3028,73247.888784991,0
+ATNI.US,D,20140508,000000,50.1917,51.5984,49.2046,49.3654,93521.4979896,0
+ATNI.US,D,20140509,000000,49.3068,50.6143,49.1411,50.4744,60806.715117364,0
+ATNI.US,D,20140512,000000,50.7918,52.0726,50.7918,51.7135,68634.11047704,0
+ATNI.US,D,20140513,000000,51.526,52.1212,50.2551,50.3911,91112.293236267,0
+ATNI.US,D,20140514,000000,50.4387,50.4864,49.3732,49.5757,77455.428801898,0
+ATNI.US,D,20140515,000000,49.3574,49.9298,48.6104,49.3068,47517.783626495,0
+ATNI.US,D,20140516,000000,49.1511,49.7086,48.3356,49.1411,45364.619880421,0
+ATNI.US,D,20140519,000000,49.0667,49.9307,49.0667,49.776,30420.494161531,0
+ATNI.US,D,20140520,000000,49.4784,50.1391,48.2711,48.7155,54450.04349623,0
+ATNI.US,D,20140521,000000,49.1511,49.1609,47.7225,48.1045,46710.347221718,0
+ATNI.US,D,20140522,000000,48.3783,48.4319,47.7414,47.9041,36134.039158135,0
+ATNI.US,D,20140523,000000,48.0301,48.7155,48.0301,48.5906,41385.903913307,0
+ATNI.US,D,20140527,000000,49.2373,49.4834,48.9358,49.1332,40238.759557956,0
+ATNI.US,D,20140528,000000,49.2135,49.5925,48.1293,48.6808,44179.170177527,0
+ATNI.US,D,20140529,000000,48.9982,49.3068,48.663,48.8634,39257.941053774,0
+ATNI.US,D,20140530,000000,48.9982,49.404,48.4051,49.0905,61212.953408408,0
+ATNI.US,D,20140602,000000,49.1857,49.9794,47.7414,47.9368,60433.741996556,0
+ATNI.US,D,20140603,000000,47.797,48.0489,47.2771,47.8684,56366.318908818,0
+ATNI.US,D,20140604,000000,47.5062,48.6907,47.2771,48.0817,52122.489615291,0
+ATNI.US,D,20140605,000000,48.3584,49.2423,47.6937,49.2423,53467.208921126,0
+ATNI.US,D,20140606,000000,49.1957,49.776,48.6282,49.0995,44287.029971923,0
+ATNI.US,D,20140609,000000,49.287,49.4427,48.6679,48.9982,62965.927076209,0
+ATNI.US,D,20140610,000000,49.0171,49.0667,48.5122,49.024,34000.028085832,0
+ATNI.US,D,20140611,000000,48.6362,48.8435,47.9844,48.7553,40866.76565056,0
+ATNI.US,D,20140612,000000,48.6184,48.7811,48.1521,48.5538,40717.576402237,0
+ATNI.US,D,20140613,000000,48.6808,48.7811,48.292,48.5538,29483.021182201,0
+ATNI.US,D,20140616,000000,48.4051,48.5449,47.9368,48.3505,67448.660774146,0
+ATNI.US,D,20140617,000000,48.2126,48.5806,47.783,48.4765,48833.269903943,0
+ATNI.US,D,20140618,000000,48.4765,49.0409,48.0817,48.7305,49995.53479122,0
+ATNI.US,D,20140619,000000,48.9982,48.9982,48.3019,48.6004,52022.694104589,0
+ATNI.US,D,20140620,000000,48.9686,48.9686,47.9041,48.8257,210749.97396617,0
+ATNI.US,D,20140623,000000,48.7553,49.1411,48.7305,48.9596,53321.043779187,0
+ATNI.US,D,20140624,000000,49.0727,49.8574,48.9179,49.031,32951.671205721,0
+ATNI.US,D,20140625,000000,48.9982,49.279,48.7305,49.1074,42394.947410414,0
+ATNI.US,D,20140626,000000,49.0578,49.4159,49.0062,49.2245,37209.612995711,0
+ATNI.US,D,20140627,000000,48.8525,50.8672,48.7413,50.8594,385945.52916466,0
+ATNI.US,D,20140630,000000,50.9317,51.4169,50.2215,51.2542,56653.609015386,0
+ATNI.US,D,20140701,000000,51.1698,52.1669,51.1698,51.4347,55033.696028523,0
+ATNI.US,D,20140702,000000,51.1599,51.5388,51.1599,51.2046,32703.694482157,0
+ATNI.US,D,20140703,000000,51.4754,51.7174,51.2134,51.6728,16580.167273141,0
+ATNI.US,D,20140707,000000,51.2918,51.7174,51.0527,51.4079,48327.236102196,0
+ATNI.US,D,20140708,000000,51.4169,51.6996,50.8672,51.5468,107064.4544168,0
+ATNI.US,D,20140709,000000,51.7501,51.8791,51.0449,51.3643,44858.586078676,0
+ATNI.US,D,20140710,000000,50.7165,51.0627,50.1808,50.4724,74739.781268226,0
+ATNI.US,D,20140711,000000,50.4536,50.9536,49.9337,50.0181,44862.618220522,0
+ATNI.US,D,20140714,000000,50.4536,50.4536,49.5091,49.7184,57224.157086678,0
+ATNI.US,D,20140715,000000,49.7462,49.7462,48.8525,49.2145,22294.720305208,0
+ATNI.US,D,20140716,000000,49.4615,49.4615,48.652,48.7969,44172.113929295,0
+ATNI.US,D,20140717,000000,48.7443,48.8425,47.6501,47.7592,37065.463924696,0
+ATNI.US,D,20140718,000000,47.7245,48.4061,47.4746,47.8188,52346.273487776,0
+ATNI.US,D,20140721,000000,47.5529,47.8971,47.0598,47.6957,84624.577005119,0
+ATNI.US,D,20140722,000000,47.9507,48.3316,47.7682,48.2979,27911.493897495,0
+ATNI.US,D,20140723,000000,47.9507,48.652,47.9507,48.3743,30613.028934704,0
+ATNI.US,D,20140724,000000,48.3545,48.5974,47.4994,48.2662,24459.980476823,0
+ATNI.US,D,20140725,000000,47.906,47.9983,47.532,47.7999,29417.498877193,0
+ATNI.US,D,20140728,000000,47.6779,48.4109,47.6601,48.1898,36070.532924052,0
+ATNI.US,D,20140729,000000,48.4735,48.7056,47.8544,48.0429,38184.383287122,0
+ATNI.US,D,20140730,000000,49.3732,52.7522,49.3732,52.4833,90887.501328321,0
+ATNI.US,D,20140731,000000,51.8503,52.4337,51.2918,51.7095,43589.469432464,0
+ATNI.US,D,20140801,000000,52.4505,52.4505,51.3087,52.0349,42457.445609036,0
+ATNI.US,D,20140804,000000,52.5289,52.5567,50.9575,52.1411,39799.256096677,0
+ATNI.US,D,20140805,000000,52.0448,52.6212,51.8503,52.2908,37864.83604578,0
+ATNI.US,D,20140806,000000,52.1847,52.9625,51.9912,52.4426,25379.308817843,0
+ATNI.US,D,20140807,000000,52.4337,52.4763,51.9992,52.1669,38105.756521113,0
+ATNI.US,D,20140808,000000,52.1767,52.4505,51.9644,52.0686,39629.906139122,0
+ATNI.US,D,20140811,000000,52.1411,53.017,51.8742,52.388,31801.502743985,0
+ATNI.US,D,20140812,000000,52.3612,52.385,51.4495,51.8742,61202.873053791,0
+ATNI.US,D,20140813,000000,51.7957,52.1411,51.7333,51.9297,29805.592529927,0
+ATNI.US,D,20140814,000000,52.025,52.1411,51.6312,51.9912,64720.916814934,0
+ATNI.US,D,20140815,000000,52.398,52.4337,51.3553,51.6559,80978.512740348,0
+ATNI.US,D,20140818,000000,52.0518,52.2303,51.6996,52.025,55893.550277306,0
+ATNI.US,D,20140819,000000,52.2214,52.2214,51.3841,51.5835,37947.494953636,0
+ATNI.US,D,20140820,000000,51.4407,51.6996,50.9823,51.4655,29439.675657349,0
+ATNI.US,D,20140821,000000,51.3742,51.5468,50.9823,51.3474,38311.395755289,0
+ATNI.US,D,20140822,000000,51.4495,51.6312,51.1252,51.4029,42112.697481154,0
+ATNI.US,D,20140825,000000,51.4029,51.521,50.7512,51.15,81328.301045539,0
+ATNI.US,D,20140826,000000,51.2452,51.9486,50.9655,51.9396,139570.57394847,0
+ATNI.US,D,20140827,000000,51.8841,53.017,51.8841,52.3702,67514.183079152,0
+ATNI.US,D,20140828,000000,52.016,52.4059,51.9992,52.0518,49148.785003438,0
+ATNI.US,D,20140829,000000,51.9992,52.0518,51.7263,51.8225,61644.392585992,0
+ATNI.US,D,20140902,000000,52.1767,52.6023,51.7601,51.8325,67554.504497618,0
+ATNI.US,D,20140903,000000,51.9109,52.2402,51.4754,51.8225,89675.842703423,0
+ATNI.US,D,20140904,000000,52.0448,52.2303,51.4407,51.4655,79304.165838555,0
+ATNI.US,D,20140905,000000,51.5289,51.6996,51.2362,51.6312,87683.964631213,0
+ATNI.US,D,20140908,000000,51.5289,51.6996,51.273,51.6024,70720.743882646,0
+ATNI.US,D,20140909,000000,51.6728,51.7651,50.896,51.0449,100283.39986632,0
+ATNI.US,D,20140910,000000,51.2452,51.277,50.7165,50.8861,60036.576024668,0
+ATNI.US,D,20140911,000000,50.7413,51.1599,50.7413,50.9913,103800.435592,0
+ATNI.US,D,20140912,000000,50.9913,51.3931,50.3554,51.3931,182468.53105425,0
+ATNI.US,D,20140915,000000,51.2134,51.2452,50.1262,50.3891,87163.818333003,0
+ATNI.US,D,20140916,000000,50.2264,50.4626,49.5091,49.5776,80568.242307458,0
+ATNI.US,D,20140917,000000,49.7462,50.2264,49.5171,49.8613,103740.96149976,0
+ATNI.US,D,20140918,000000,50.0796,51.1331,49.8157,50.896,155941.06984559,0
+ATNI.US,D,20140919,000000,50.9575,51.4595,50.6213,51.3841,237244.1700046,0
+ATNI.US,D,20140922,000000,51.273,51.3186,50.7988,50.8594,78960.425746134,0
+ATNI.US,D,20140923,000000,50.7075,50.8326,48.8981,49.0995,124486.33130042,0
+ATNI.US,D,20140924,000000,49.3177,49.5519,48.7671,48.9586,50237.463302014,0
+ATNI.US,D,20140925,000000,49.0409,49.0905,48.6074,48.6977,109203.50566641,0
+ATNI.US,D,20140926,000000,49.0082,49.0082,48.4001,48.8247,54171.825708816,0
+ATNI.US,D,20140929,000000,48.6422,48.8991,48.3039,48.661,60322.858095775,0
+ATNI.US,D,20140930,000000,48.7364,48.9268,47.7632,47.8862,68129.084710756,0
+ATNI.US,D,20141001,000000,47.7275,48.158,47.3277,47.5876,60796.634762748,0
+ATNI.US,D,20141002,000000,47.7275,48.7631,47.6997,48.5966,45340.427029341,0
+ATNI.US,D,20141003,000000,48.8247,49.2731,48.5866,48.9992,56999.365178731,0
+ATNI.US,D,20141006,000000,49.026,49.4487,48.5598,48.9794,39969.614089696,0
+ATNI.US,D,20141007,000000,48.8336,49.2373,48.3207,48.7899,34334.695859099,0
+ATNI.US,D,20141008,000000,48.8634,50.1619,48.5766,50.0964,46869.616824657,0
+ATNI.US,D,20141009,000000,49.8861,49.8861,48.8991,49.0181,49181.04213821,0
+ATNI.US,D,20141010,000000,48.7899,49.5301,48.7899,48.8812,50784.826557688,0
+ATNI.US,D,20141013,000000,48.7979,50.1153,47.9844,49.5737,51117.478260031,0
+ATNI.US,D,20141014,000000,49.9735,51.3523,49.9735,51.0211,49294.950145376,0
+ATNI.US,D,20141015,000000,50.5052,52.2035,50.2671,51.9912,70439.501988847,0
+ATNI.US,D,20141016,000000,51.277,52.9853,51.277,52.8603,53488.37766582,0
+ATNI.US,D,20141017,000000,53.4456,53.4456,52.395,52.8265,82974.422954405,0
+ATNI.US,D,20141020,000000,52.7064,53.7918,52.7064,53.6707,53866.390963937,0
+ATNI.US,D,20141021,000000,53.9018,54.5487,53.5963,54.5487,58658.591548599,0
+ATNI.US,D,20141022,000000,54.5487,54.7779,53.8732,53.9276,46645.832952173,0
+ATNI.US,D,20141023,000000,54.513,54.8493,53.9276,54.6796,40452.463075824,0
+ATNI.US,D,20141024,000000,54.5229,54.8135,54.2838,54.631,37823.506591853,0
+ATNI.US,D,20141027,000000,54.622,54.639,54.1241,54.3374,53757.523134079,0
+ATNI.US,D,20141028,000000,54.6985,54.8393,54.1906,54.7709,74204.514438092,0
+ATNI.US,D,20141029,000000,54.8493,54.8592,54.4425,54.7619,85867.484729327,0
+ATNI.US,D,20141030,000000,56.4177,56.4177,55.0794,55.8819,111122.80518539,0
+ATNI.US,D,20141031,000000,56.8492,59.8808,56.5833,59.6913,115742.6317061,0
+ATNI.US,D,20141103,000000,60.4503,61.9759,59.6903,60.8917,117923.01240965,0
+ATNI.US,D,20141104,000000,60.6496,62.4016,60.3858,62.0375,95743.208147066,0
+ATNI.US,D,20141105,000000,62.1724,63.2816,61.5753,61.718,55901.614560999,0
+ATNI.US,D,20141106,000000,61.9135,62.1278,61.0792,61.5563,36165.288257447,0
+ATNI.US,D,20141107,000000,61.6853,62.9799,61.1268,62.5364,144429.30487361,0
+ATNI.US,D,20141110,000000,62.9076,64.1981,62.9076,64.1168,94347.079032687,0
+ATNI.US,D,20141111,000000,64.1703,64.4114,63.2656,64.1882,74813.367856926,0
+ATNI.US,D,20141112,000000,63.9541,65.2913,63.5305,64.9977,50177.989209778,0
+ATNI.US,D,20141113,000000,64.8261,65.3419,63.9223,64.083,62531.46379224,0
+ATNI.US,D,20141114,000000,64.1446,64.5235,63.3539,63.7795,50619.508741978,0
+ATNI.US,D,20141117,000000,63.5216,64.2953,62.97,63.3192,84388.696707094,0
+ATNI.US,D,20141118,000000,63.0881,63.7507,62.6407,62.855,55422.797716718,0
+ATNI.US,D,20141119,000000,62.6585,62.7677,61.4869,61.7438,58236.224690169,0
+ATNI.US,D,20141120,000000,61.478,61.8679,61.098,61.4532,45152.932433476,0
+ATNI.US,D,20141121,000000,62.2518,62.2518,60.7062,60.8371,43142.909722955,0
+ATNI.US,D,20141124,000000,60.8034,61.0891,59.9572,60.6418,83616.541543474,0
+ATNI.US,D,20141125,000000,60.614,60.9641,59.7727,60.0137,38433.368046149,0
+ATNI.US,D,20141126,000000,60.3491,61.478,60.1566,61.1447,25821.836385505,0
+ATNI.US,D,20141128,000000,61.1149,62.0752,60.2528,60.3957,19118.400565564,0
+ATNI.US,D,20141201,000000,60.7776,61.1536,60.1377,60.4591,65969.872751912,0
+ATNI.US,D,20141202,000000,60.0653,61.8679,60.0653,61.718,78493.705327393,0
+ATNI.US,D,20141203,000000,61.5563,61.8768,60.3292,60.4215,40075.457813168,0
+ATNI.US,D,20141204,000000,60.3193,60.8569,58.7678,59.1706,46798.046306881,0
+ATNI.US,D,20141205,000000,59.116,60.1279,58.7152,59.1616,44111.631801596,0
+ATNI.US,D,20141208,000000,59.492,59.7003,58.3848,58.6626,62918.549409512,0
+ATNI.US,D,20141209,000000,59.0089,61.5563,58.1021,60.8569,88673.855454548,0
+ATNI.US,D,20141210,000000,60.6318,61.4532,59.8719,60.1755,70207.653832669,0
+ATNI.US,D,20141211,000000,60.3759,61.1447,60.0991,60.3292,39194.43481969,0
+ATNI.US,D,20141212,000000,59.6815,60.4909,59.5276,59.985,47784.913023832,0
+ATNI.US,D,20141215,000000,60.2449,60.4413,59.3551,59.985,40974.625444957,0
+ATNI.US,D,20141216,000000,59.5356,60.3957,59.4076,59.5961,84791.910891752,0
+ATNI.US,D,20141217,000000,60.1844,60.4413,59.1706,59.5961,93458.999790978,0
+ATNI.US,D,20141218,000000,59.7905,60.726,59.3977,60.0991,60774.457982592,0
+ATNI.US,D,20141219,000000,60.0137,60.1755,59.1784,59.6913,139308.48472845,0
+ATNI.US,D,20141222,000000,59.5892,60.2608,59.2935,59.5356,37973.703875639,0
+ATNI.US,D,20141223,000000,59.3551,60.735,59.116,60.1467,46560.149937932,0
+ATNI.US,D,20141224,000000,60.0287,60.4503,59.3461,59.9671,30763.22621849,0
+ATNI.US,D,20141226,000000,60.3193,61.2806,59.494,61.0048,38529.131415004,0
+ATNI.US,D,20141229,000000,61.1893,62.2657,61.1893,62.1942,34765.127001222,0
+ATNI.US,D,20141230,000000,61.8292,62.5692,61.2439,61.3848,35173.381363188,0
+ATNI.US,D,20141231,000000,61.6496,62.0762,60.243,60.2984,69363.928151272,0
+ATNI.US,D,20150102,000000,60.7588,60.8183,59.4096,60.4651,38606.750145551,0
+ATNI.US,D,20150105,000000,60.0623,60.1527,57.0456,57.3313,96256.298197043,0
+ATNI.US,D,20150106,000000,57.3026,57.3026,55.385,55.385,72995.879919579,0
+ATNI.US,D,20150107,000000,55.878,56.0189,54.1043,56.0189,62863.107459121,0
+ATNI.US,D,20150108,000000,56.2074,58.0128,56.1994,57.5079,65412.429141622,0
+ATNI.US,D,20150109,000000,57.3769,58.4384,56.7897,57.5972,58807.780796922,0
+ATNI.US,D,20150112,000000,57.4653,58.1071,57.1001,57.7509,64721.924850395,0
+ATNI.US,D,20150113,000000,57.993,59.5981,57.0277,57.7599,102907.31617298,0
+ATNI.US,D,20150114,000000,56.995,58.8204,56.995,58.749,49719.333074729,0
+ATNI.US,D,20150115,000000,58.6359,59.5208,58.0218,58.5277,60687.766932891,0
+ATNI.US,D,20150116,000000,58.244,58.9394,57.9077,58.8204,53067.018842853,0
+ATNI.US,D,20150120,000000,58.7758,59.4453,57.5357,58.2956,62185.707628896,0
+ATNI.US,D,20150121,000000,58.0496,59.0872,57.627,58.0316,62495.174515621,0
+ATNI.US,D,20150122,000000,57.7877,59.7598,57.7877,59.4542,69725.812882002,0
+ATNI.US,D,20150123,000000,59.2489,60.7855,59.0257,60.4096,81906.913400523,0
+ATNI.US,D,20150126,000000,60.5267,60.8997,59.1676,60.6486,61674.633649841,0
+ATNI.US,D,20150127,000000,59.8848,60.8997,59.8322,60.0247,44516.862057177,0
+ATNI.US,D,20150128,000000,60.3362,61.2111,59.6854,60.0703,77134.873525095,0
+ATNI.US,D,20150129,000000,59.9453,60.1903,59.3709,59.9532,49732.43753573,0
+ATNI.US,D,20150130,000000,59.7131,60.6398,58.8204,59.2687,77349.585078425,0
+ATNI.US,D,20150202,000000,59.2687,60.7617,58.749,60.1527,45264.824369719,0
+ATNI.US,D,20150203,000000,60.5961,62.0524,60.0525,60.973,53871.431141245,0
+ATNI.US,D,20150204,000000,60.8113,61.6039,59.858,60.0951,52785.776949054,0
+ATNI.US,D,20150205,000000,60.4563,60.981,60.2906,60.6953,43437.256077756,0
+ATNI.US,D,20150206,000000,60.856,60.8917,59.0257,59.4542,53673.856190763,0
+ATNI.US,D,20150209,000000,59.1448,60.2648,58.6041,59.2787,64371.128509743,0
+ATNI.US,D,20150210,000000,59.7787,60.1943,58.5277,59.3471,44541.054908257,0
+ATNI.US,D,20150211,000000,59.8044,59.9274,58.5277,59.5902,37048.327321848,0
+ATNI.US,D,20150212,000000,59.7687,60.1804,57.9007,58.2153,87744.446758911,0
+ATNI.US,D,20150213,000000,58.4295,58.9841,57.9652,58.3492,39839.577515143,0
+ATNI.US,D,20150217,000000,58.366,58.8759,57.8223,57.8423,45795.051022544,0
+ATNI.US,D,20150218,000000,58.4384,58.4642,57.3502,58.2529,56091.125227789,0
+ATNI.US,D,20150219,000000,57.993,59.0089,57.993,58.5455,22161.659624271,0
+ATNI.US,D,20150220,000000,58.6696,58.6696,57.5813,57.993,33850.838837509,0
+ATNI.US,D,20150223,000000,57.983,58.4116,57.1091,58.4018,55302.841496781,0
+ATNI.US,D,20150224,000000,58.4018,59.0445,58.1775,58.8759,32628.091822534,0
+ATNI.US,D,20150225,000000,59.0525,59.9622,58.9394,59.4542,26878.257549309,0
+ATNI.US,D,20150226,000000,59.9721,61.6685,58.7946,61.4374,81389.7912087,0
+ATNI.US,D,20150227,000000,61.1635,62.4522,60.356,61.4106,82713.34176984,0
+ATNI.US,D,20150302,000000,61.5325,61.8708,60.4383,61.7656,46739.580250105,0
+ATNI.US,D,20150303,000000,61.4552,61.8708,60.5425,61.4284,48417.959293744,0
+ATNI.US,D,20150304,000000,61.5167,61.5167,60.1715,60.6754,45508.768951436,0
+ATNI.US,D,20150305,000000,61.1159,61.1159,59.0972,59.6854,41358.686955843,0
+ATNI.US,D,20150306,000000,59.2588,59.6665,57.7877,57.9454,28135.277769981,0
+ATNI.US,D,20150309,000000,58.2351,58.2698,56.8244,57.4147,77678.204638921,0
+ATNI.US,D,20150310,000000,56.8323,57.8423,56.5992,57.5446,77901.988511407,0
+ATNI.US,D,20150311,000000,57.4147,58.366,57.119,57.8591,111973.58711502,0
+ATNI.US,D,20150312,000000,58.375,59.8412,58.357,59.3213,91909.649286429,0
+ATNI.US,D,20150313,000000,59.0346,59.2588,57.0189,58.1497,79017.883767448,0
+ATNI.US,D,20150316,000000,58.6616,59.9176,58.5625,59.6239,82496.614145585,0
+ATNI.US,D,20150317,000000,59.3213,59.7598,58.244,58.8957,81261.77070507,0
+ATNI.US,D,20150318,000000,58.8759,60.8997,58.5803,60.6308,75994.785417974,0
+ATNI.US,D,20150319,000000,60.4939,60.9274,59.6398,60.4473,72857.779061334,0
+ATNI.US,D,20150320,000000,60.5425,62.3986,60.5336,61.847,311705.73348541,0
+ATNI.US,D,20150323,000000,61.847,63.4442,61.6883,62.5504,58733.186172761,0
+ATNI.US,D,20150324,000000,62.6139,63.1297,61.4194,61.9175,52565.017182953,0
+ATNI.US,D,20150325,000000,61.7756,62.3183,61.1159,61.5167,52456.149353096,0
+ATNI.US,D,20150326,000000,61.2617,62.2478,61.1794,61.7656,27238.126209117,0
+ATNI.US,D,20150327,000000,61.8202,63.0335,61.4462,62.7835,42814.290162459,0
+ATNI.US,D,20150330,000000,62.9076,63.9491,62.7835,63.72,45508.768951436,0
+ATNI.US,D,20150331,000000,63.2736,63.9591,61.731,62.0077,49811.064301739,0
+ATNI.US,D,20150401,000000,61.8044,65.0711,61.6129,64.5533,67310.5599159,0
+ATNI.US,D,20150402,000000,64.7764,66.3191,64.347,65.6891,76353.646042319,0
+ATNI.US,D,20150406,000000,65.5186,66.1564,65.0443,65.5632,52240.429764304,0
+ATNI.US,D,20150407,000000,65.6554,66.1019,63.1992,63.8649,43690.272978628,0
+ATNI.US,D,20150408,000000,63.9184,65.9947,63.9015,65.1346,110512.94373109,0
+ATNI.US,D,20150409,000000,64.8469,65.5186,63.1892,63.9273,41847.584154741,0
+ATNI.US,D,20150410,000000,63.9095,63.9095,60.8967,61.1873,99016.299291028,0
+ATNI.US,D,20150413,000000,61.1873,62.8073,61.0396,62.0732,67872.035668037,0
+ATNI.US,D,20150414,000000,62.2508,62.3033,61.346,61.7846,49676.99558534,0
+ATNI.US,D,20150415,000000,62.1873,63.3282,61.9809,62.7984,31377.119814632,0
+ATNI.US,D,20150416,000000,62.6972,63.2458,62.3937,62.976,24079.951107782,0
+ATNI.US,D,20150417,000000,62.0643,62.8242,61.0673,61.3848,44877.738752447,0
+ATNI.US,D,20150420,000000,61.5693,62.5236,61.5693,61.856,32438.581155744,0
+ATNI.US,D,20150421,000000,61.9899,62.6188,61.7121,61.9988,42145.962651388,0
+ATNI.US,D,20150422,000000,62.2508,62.2508,61.0772,61.4978,14860.458775574,0
+ATNI.US,D,20150423,000000,61.6417,61.8728,61.2013,61.4096,34605.857398281,0
+ATNI.US,D,20150424,000000,61.2439,62.7349,61.2439,62.7349,31266.235913851,0
+ATNI.US,D,20150427,000000,63.2646,63.3004,61.8649,63.0663,71330.605336941,0
+ATNI.US,D,20150428,000000,63.8649,64.4987,62.9046,63.7438,70435.469847,0
+ATNI.US,D,20150429,000000,62.8768,62.8768,58.1547,60.9701,105040.31920982,0
+ATNI.US,D,20150430,000000,60.7925,61.2191,58.7212,59.1438,73340.628047462,0
+ATNI.US,D,20150501,000000,59.1438,60.5485,58.736,59.8878,54364.36048199,0
+ATNI.US,D,20150504,000000,60.0991,60.8967,59.5644,59.9304,68653.263150811,0
+ATNI.US,D,20150505,000000,59.5832,60.2766,58.1637,59.7419,77470.549333822,0
+ATNI.US,D,20150506,000000,60.0455,60.0891,59.1616,60.0455,72028.1658764,0
+ATNI.US,D,20150507,000000,60.0019,60.0019,58.6259,59.1249,97909.476354141,0
+ATNI.US,D,20150508,000000,59.3997,59.3997,58.2579,58.2658,57491.286484014,0
+ATNI.US,D,20150511,000000,58.1825,58.9642,58.1825,58.7648,37281.183513488,0
+ATNI.US,D,20150512,000000,58.3452,59.3898,58.1249,59.1338,52081.160161363,0
+ATNI.US,D,20150513,000000,59.2132,59.6685,58.8184,59.5475,41700.410977341,0
+ATNI.US,D,20150514,000000,59.5475,60.8005,59.0247,60.109,40185.333678488,0
+ATNI.US,D,20150515,000000,59.8154,60.8531,59.483,60.6814,39610.75346535,0
+ATNI.US,D,20150518,000000,60.7826,61.4462,60.2945,60.9155,39370.841025479,0
+ATNI.US,D,20150519,000000,61.0028,61.1784,60.1189,60.6724,33904.264716977,0
+ATNI.US,D,20150520,000000,60.7657,60.8431,59.9384,60.1377,53692.000829073,0
+ATNI.US,D,20150521,000000,59.9652,61.5167,59.9652,60.7211,33821.605809121,0
+ATNI.US,D,20150522,000000,60.4423,60.8887,59.616,60.361,33377.062170536,0
+ATNI.US,D,20150526,000000,60.2528,61.0326,59.7151,60.8153,40233.719380647,0
+ATNI.US,D,20150527,000000,61.1139,61.8649,60.351,61.2905,35943.520455885,0
+ATNI.US,D,20150528,000000,60.9958,60.9958,59.7519,60.0366,44278.965688229,0
+ATNI.US,D,20150529,000000,59.5316,60.6536,59.0336,60.0653,103482.90442157,0
+ATNI.US,D,20150601,000000,60.5663,60.5663,57.4673,58.5693,78040.089369652,0
+ATNI.US,D,20150602,000000,58.5505,59.7618,58.4076,59.5316,70816.507251502,0
+ATNI.US,D,20150603,000000,59.616,60.6268,59.5475,60.1566,46102.501838345,0
+ATNI.US,D,20150604,000000,59.7231,59.984,58.9543,59.4195,25564.787342786,0
+ATNI.US,D,20150605,000000,58.99,60.1933,58.4602,60.1655,36280.204300075,0
+ATNI.US,D,20150608,000000,59.8432,60.9056,59.4463,60.5663,42865.699971003,0
+ATNI.US,D,20150609,000000,60.5306,60.8629,59.9552,60.3411,34509.085993964,0
+ATNI.US,D,20150610,000000,60.7211,61.9105,60.7211,61.5504,67130.121568266,0
+ATNI.US,D,20150611,000000,61.5504,61.9283,60.9512,61.472,44037.037177434,0
+ATNI.US,D,20150612,000000,61.4006,62.1784,60.7925,60.8005,58272.513966789,0
+ATNI.US,D,20150615,000000,60.1377,60.1377,58.3808,59.3898,94660.578061259,0
+ATNI.US,D,20150616,000000,59.3709,60.237,58.865,60.2022,69209.69872564,0
+ATNI.US,D,20150617,000000,60.1566,61.0128,59.4652,60.2766,58607.181740055,0
+ATNI.US,D,20150618,000000,60.4691,61.856,60.4601,61.4284,48778.835989014,0
+ATNI.US,D,20150619,000000,61.2607,62.2151,61.228,61.7121,166330.89134878,0
+ATNI.US,D,20150622,000000,61.6129,62.8153,61.4889,62.7537,35052.41710779,0
+ATNI.US,D,20150623,000000,62.8668,64.1495,62.7249,63.6764,37136.026407011,0
+ATNI.US,D,20150624,000000,63.6584,64.2209,62.4998,62.7061,46994.613221902,0
+ATNI.US,D,20150625,000000,62.8073,63.3787,62.5642,63.2358,66311.596773409,0
+ATNI.US,D,20150626,000000,63.5583,63.5583,61.5425,62.1109,97163.530112524,0
+ATNI.US,D,20150629,000000,62.0207,62.6069,61.0772,61.3381,58256.385399402,0
+ATNI.US,D,20150630,000000,61.8421,62.6585,61.3688,62.1396,56424.784965592,0
+ATNI.US,D,20150701,000000,62.229,62.5802,61.1238,62.229,43021.945467557,0
+ATNI.US,D,20150702,000000,62.1596,62.3569,60.9145,61.2528,28572.765160335,0
+ATNI.US,D,20150706,000000,60.6248,61.4304,60.1715,60.9056,56360.270696048,0
+ATNI.US,D,20150707,000000,60.7469,61.2915,59.5495,60.7389,48801.01276917,0
+ATNI.US,D,20150708,000000,60.1338,60.9056,59.4116,60.3282,102277.29400945,0
+ATNI.US,D,20150709,000000,60.9413,61.1437,59.61,59.855,37910.197641555,0
+ATNI.US,D,20150710,000000,60.358,61.4482,60.358,61.0872,31017.251154824,0
+ATNI.US,D,20150713,000000,60.8421,61.2191,59.864,60.7647,41020.995076192,0
+ATNI.US,D,20150714,000000,60.7092,61.8242,60.3094,61.6923,63706.833140518,0
+ATNI.US,D,20150715,000000,61.5871,62.1208,60.8074,61.7974,32634.140035304,0
+ATNI.US,D,20150716,000000,62.1308,63.587,62.1208,63.1892,44469.48439048,0
+ATNI.US,D,20150717,000000,62.9304,64.3777,62.7775,63.8767,65698.71121273,0
+ATNI.US,D,20150720,000000,63.7845,64.342,62.975,63.8867,95382.331451797,0
+ATNI.US,D,20150721,000000,63.722,64.1793,63.1704,63.587,59475.100272532,0
+ATNI.US,D,20150722,000000,63.2458,64.0186,62.9026,63.5483,47913.941562922,0
+ATNI.US,D,20150723,000000,63.6238,64.1178,62.9304,63.2646,78820.308816965,0
+ATNI.US,D,20150724,000000,63.1019,63.8133,63.1019,63.4699,76041.15504921,0
+ATNI.US,D,20150727,000000,63.1019,63.8211,63.0206,63.5771,56253.418937113,0
+ATNI.US,D,20150728,000000,63.9799,64.5593,63.0107,63.0107,101831.7423354,0
+ATNI.US,D,20150729,000000,62.7229,64.7994,62.7229,63.7557,43910.024709267,0
+ATNI.US,D,20150730,000000,63.3282,66.5661,60.2916,62.6069,137517.20571311,0
+ATNI.US,D,20150731,000000,63.226,66.0354,62.4085,63.6317,65142.275637901,0
+ATNI.US,D,20150803,000000,63.8955,65.2249,63.2646,64.9927,64418.50617644,0
+ATNI.US,D,20150804,000000,64.8162,65.5472,63.226,64.1892,66255.146787558,0
+ATNI.US,D,20150805,000000,64.4402,65.6812,64.4402,65.0423,49805.016088969,0
+ATNI.US,D,20150806,000000,65.1416,65.5284,63.6416,64.3509,69201.634441947,0
+ATNI.US,D,20150807,000000,63.9898,64.3777,63.1287,64.0742,65480.975553014,0
+ATNI.US,D,20150810,000000,64.3976,65.709,64.3976,65.2874,65590.851418334,0
+ATNI.US,D,20150811,000000,64.9927,68.2357,64.9927,67.3191,72658.188039928,0
+ATNI.US,D,20150812,000000,66.6534,67.5809,64.0364,64.9987,90938.911136865,0
+ATNI.US,D,20150813,000000,64.8628,66.8329,64.5851,66.1515,90272.599696717,0
+ATNI.US,D,20150814,000000,65.828,67.0066,65.1981,66.6782,79486.620257113,0
+ATNI.US,D,20150817,000000,66.2308,68.3647,65.6643,67.6256,94828.919983354,0
+ATNI.US,D,20150818,000000,67.6445,68.3647,66.8519,67.0304,77819.329603551,0
+ATNI.US,D,20150819,000000,66.8261,67.5353,66.1147,66.8687,54696.004148871,0
+ATNI.US,D,20150820,000000,66.3836,66.6534,65.4312,65.5731,88379.509099748,0
+ATNI.US,D,20150821,000000,64.844,67.3191,64.844,66.2744,121063.04287267,0
+ATNI.US,D,20150824,000000,63.587,66.4719,63.0018,64.2517,121719.2739582,0
+ATNI.US,D,20150825,000000,66.0354,66.0354,62.1744,62.6585,129626.30411934,0
+ATNI.US,D,20150826,000000,64.0285,64.5215,62.3569,63.6506,113949.33661984,0
+ATNI.US,D,20150827,000000,64.3231,64.9571,63.3797,63.7845,113281.00910877,0
+ATNI.US,D,20150828,000000,63.597,64.7656,63.0493,64.6674,49468.332244779,0
+ATNI.US,D,20150831,000000,64.6763,65.583,63.8579,64.2695,109501.88416306,0
+ATNI.US,D,20150901,000000,63.3877,64.5771,63.1287,64.1178,87828.113702228,0
+ATNI.US,D,20150902,000000,64.6386,65.9699,64.2983,65.8092,115283.97557106,0
+ATNI.US,D,20150903,000000,65.6723,66.6882,65.6723,66.2744,57363.265980384,0
+ATNI.US,D,20150904,000000,65.4848,66.6882,65.3757,66.0602,65480.975553014,0
+ATNI.US,D,20150908,000000,66.576,66.8329,65.828,66.2844,74705.50806253,0
+ATNI.US,D,20150909,000000,66.8955,67.0066,65.8459,66.3766,87709.165517753,0
+ATNI.US,D,20150910,000000,66.0155,66.5661,65.2705,66.1782,53456.120531048,0
+ATNI.US,D,20150911,000000,65.8896,66.5661,65.7645,66.3766,52471.26988502,0
+ATNI.US,D,20150914,000000,66.5105,66.6098,65.9422,66.3766,32239.9981698,0
+ATNI.US,D,20150915,000000,66.2666,66.7804,66.0066,66.708,83932.056642968,0
+ATNI.US,D,20150916,000000,66.6098,67.8349,66.4104,66.4817,76260.906779848,0
+ATNI.US,D,20150917,000000,66.5572,67.1921,65.8459,66.7338,94594.04772079,0
+ATNI.US,D,20150918,000000,66.0354,66.9629,65.6386,65.951,127847.12152954,0
+ATNI.US,D,20150921,000000,66.4391,66.5661,65.3677,66.2239,44246.708553457,0
+ATNI.US,D,20150922,000000,65.9154,65.9154,65.0255,65.3053,71703.57845775,0
+ATNI.US,D,20150923,000000,65.6217,66.0602,65.0602,65.8727,28917.513288217,0
+ATNI.US,D,20150924,000000,65.6217,66.3498,65.2953,66.1515,68049.449909286,0
+ATNI.US,D,20150925,000000,66.4193,67.4202,65.9788,66.4917,87828.113702228,0
+ATNI.US,D,20150928,000000,66.2734,66.7268,65.2546,65.4898,64232.019616035,0
+ATNI.US,D,20150929,000000,65.3717,65.8628,64.7041,65.4808,97072.806920976,0
+ATNI.US,D,20150930,000000,66.1217,67.5224,65.3439,66.7913,129394.45596317,0
+ATNI.US,D,20151001,000000,66.4292,67.9817,66.2486,66.454,64643.298084387,0
+ATNI.US,D,20151002,000000,65.833,66.1763,64.5037,66.0046,80691.222633779,0
+ATNI.US,D,20151005,000000,66.5373,68.2258,66.5373,68.2168,66901.297518472,0
+ATNI.US,D,20151006,000000,68.1286,69.313,67.9103,68.2883,64861.033744102,0
+ATNI.US,D,20151007,000000,68.5978,69.7198,68.208,69.6444,84528.813636262,0
+ATNI.US,D,20151008,000000,70.1513,70.6463,68.9598,70.2872,58998.299499174,0
+ATNI.US,D,20151009,000000,70.6037,70.8388,69.9727,70.5134,38520.05909585,0
+ATNI.US,D,20151012,000000,70.8566,72.4389,70.7406,71.9598,62633.275373866,0
+ATNI.US,D,20151013,000000,69.5541,72.5263,69.5541,70.9837,32212.781212335,0
+ATNI.US,D,20151014,000000,71.6463,71.7841,70.3497,70.6365,48481.465527829,0
+ATNI.US,D,20151015,000000,70.8914,71.6552,70.6831,71.3973,84456.235083024,0
+ATNI.US,D,20151016,000000,71.3685,71.4866,70.9191,71.434,42947.350843396,0
+ATNI.US,D,20151019,000000,71.434,72.2544,71.2554,72.1393,65334.810411076,0
+ATNI.US,D,20151020,000000,72.2722,73.0688,72.1581,72.8625,72389.042571668,0
+ATNI.US,D,20151021,000000,72.9974,73.174,71.3685,71.7753,87223.292425241,0
+ATNI.US,D,20151022,000000,72.2544,73.9488,72.0034,73.5401,113125.77164768,0
+ATNI.US,D,20151023,000000,74.3505,75.5439,74.3505,75.418,43390.886446519,0
+ATNI.US,D,20151026,000000,75.6888,75.7056,74.2464,74.6392,54348.231914604,0
+ATNI.US,D,20151027,000000,74.5946,75.2265,73.7821,74.5886,74493.820615584,0
+ATNI.US,D,20151028,000000,75.047,75.3376,73.5312,73.8436,88769.618823404,0
+ATNI.US,D,20151029,000000,73.042,73.1482,67.8835,68.951,136259.17745697,0
+ATNI.US,D,20151030,000000,69.2486,70.449,68.6781,69.0402,144003.9139088,0
+ATNI.US,D,20151102,000000,69.5719,70.7654,68.7853,70.559,91018.545938335,0
+ATNI.US,D,20151103,000000,70.559,71.1443,68.9688,70.3497,191426.94220189,0
+ATNI.US,D,20151104,000000,70.433,71.0104,69.0045,69.0938,70379.019861149,0
+ATNI.US,D,20151105,000000,69.3914,70.3954,69.1285,69.8785,82021.829443151,0
+ATNI.US,D,20151106,000000,69.944,70.6215,69.1107,70.559,82128.681202085,0
+ATNI.US,D,20151109,000000,70.5491,71.2366,69.1107,69.2962,103398.2294428,0
+ATNI.US,D,20151110,000000,69.3746,70.6037,69.2962,70.0164,35087.698348948,0
+ATNI.US,D,20151111,000000,70.1612,70.8566,69.702,70.1235,59220.067300736,0
+ATNI.US,D,20151112,000000,69.8685,70.6563,69.3825,69.5719,42503.815240273,0
+ATNI.US,D,20151113,000000,69.313,69.6543,68.942,69.5303,62318.768309832,0
+ATNI.US,D,20151116,000000,69.683,70.7654,69.5213,70.2307,49587.280429253,0
+ATNI.US,D,20151117,000000,70.4668,71.2078,69.9152,70.3676,58112.236328387,0
+ATNI.US,D,20151118,000000,70.2307,72.2633,70.1513,71.8874,57336.04902292,0
+ATNI.US,D,20151119,000000,72.2207,72.2911,70.6463,70.9271,115449.29338677,0
+ATNI.US,D,20151120,000000,71.3557,73.0887,70.3854,72.1949,51248.522870045,0
+ATNI.US,D,20151123,000000,72.2455,72.681,71.3685,71.9658,66523.284220355,0
+ATNI.US,D,20151124,000000,72.2207,72.4211,70.9549,71.9052,45824.284050931,0
+ATNI.US,D,20151125,000000,71.8487,71.8685,70.936,71.6166,62094.984437347,0
+ATNI.US,D,20151127,000000,71.9945,72.3169,71.3873,72.0034,26894.386116695,0
+ATNI.US,D,20151130,000000,72.3744,73.1164,71.0371,71.0719,251595.57087204,0
+ATNI.US,D,20151201,000000,71.5768,72.2673,69.9113,70.6285,108290.22553816,0
+ATNI.US,D,20151202,000000,70.819,71.6066,70.2595,70.4232,63537.483182962,0
+ATNI.US,D,20151203,000000,70.8755,71.4776,69.7932,70.1235,65832.779929128,0
+ATNI.US,D,20151204,000000,70.4668,72.6641,70.4668,71.9756,68735.922058667,0
+ATNI.US,D,20151207,000000,71.9518,71.9518,70.3051,70.9837,58001.352427606,0
+ATNI.US,D,20151208,000000,70.7654,72.9111,70.3725,71.6264,115607.55495425,0
+ATNI.US,D,20151209,000000,71.68,71.6889,69.8885,69.9241,93422.710514359,0
+ATNI.US,D,20151210,000000,70.2683,70.7217,69.7981,70.2128,70286.280598677,0
+ATNI.US,D,20151211,000000,69.5621,70.449,68.5055,69.1285,94970.044947984,0
+ATNI.US,D,20151214,000000,68.9876,69.5461,68.5978,69.4063,83575.212089546,0
+ATNI.US,D,20151215,000000,69.9341,69.9341,68.2337,68.4688,106263.0662248,0
+ATNI.US,D,20151216,000000,68.5154,69.8973,68.1107,69.702,66189.62448255,0
+ATNI.US,D,20151217,000000,69.7277,70.3408,68.9252,69.2109,46155.927717813,0
+ATNI.US,D,20151218,000000,68.9788,69.9152,67.5959,68.9053,284805.29915594,0
+ATNI.US,D,20151221,000000,68.7565,70.0342,68.7565,69.5621,98624.173496448,0
+ATNI.US,D,20151222,000000,69.5541,69.6543,68.7565,69.4351,62028.454096879,0
+ATNI.US,D,20151223,000000,69.5621,71.2366,69.3656,71.2366,38960.570592589,0
+ATNI.US,D,20151224,000000,71.1166,71.7316,70.7217,70.7753,20994.354559686,0
+ATNI.US,D,20151228,000000,70.7564,71.6969,70.4668,71.68,23396.503064786,0
+ATNI.US,D,20151229,000000,72.0292,72.9756,71.7753,72.6393,35783.242817484,0
+ATNI.US,D,20151230,000000,72.4855,72.5471,71.4955,71.9856,39147.057152994,0
+ATNI.US,D,20151231,000000,71.9152,72.1413,70.8715,70.9618,31748.076864518,0
+ATNI.US,D,20160104,000000,69.9846,70.4518,67.2973,67.3796,77682.236780768,0
+ATNI.US,D,20160105,000000,67.7774,69.4697,67.0076,68.9034,59255.348541893,0
+ATNI.US,D,20160106,000000,68.4916,70.815,67.8954,70.7713,53464.184814741,0
+ATNI.US,D,20160107,000000,69.9459,72.668,68.6761,71.6066,141924.33675142,0
+ATNI.US,D,20160108,000000,71.9766,74.916,71.68,72.6393,157940.00416604,0
+ATNI.US,D,20160111,000000,72.685,73.7177,72.3,73.1294,93587.020294607,0
+ATNI.US,D,20160112,000000,73.8714,74.2652,71.1324,71.3775,48332.276279505,0
+ATNI.US,D,20160113,000000,71.4677,71.9152,68.82,68.9232,58474.121059118,0
+ATNI.US,D,20160114,000000,69.3656,70.8973,69.3378,69.5719,65169.492595365,0
+ATNI.US,D,20160115,000000,68.0502,69.312,67.4054,68.7635,66113.013787465,0
+ATNI.US,D,20160119,000000,69.4837,70.2435,68.7545,69.445,79483.596150728,0
+ATNI.US,D,20160120,000000,68.6385,69.3914,66.3092,68.3687,70835.659925274,0
+ATNI.US,D,20160121,000000,68.4311,68.7119,67.324,67.4242,46041.011675185,0
+ATNI.US,D,20160122,000000,68.0581,69.6454,67.2715,68.9768,61577.862245524,0
+ATNI.US,D,20160125,000000,68.5412,70.054,66.954,68.949,49474.380457549,0
+ATNI.US,D,20160126,000000,69.2764,70.4518,68.8656,69.4747,61721.003281077,0
+ATNI.US,D,20160127,000000,69.2009,69.8617,67.9857,68.82,44185.218390296,0
+ATNI.US,D,20160128,000000,69.3914,69.9549,68.8567,68.9132,42847.555332693,0
+ATNI.US,D,20160129,000000,69.0283,70.7088,68.8379,69.8349,129549.69342426,0
+ATNI.US,D,20160201,000000,69.312,69.8249,68.8111,69.192,68861.926491372,0
+ATNI.US,D,20160202,000000,68.6126,69.5392,67.7228,69.1821,46253.707157593,0
+ATNI.US,D,20160203,000000,69.4648,70.2297,67.824,68.7823,80744.648513247,0
+ATNI.US,D,20160204,000000,68.8656,69.8904,68.5016,69.0283,30970.881523589,0
+ATNI.US,D,20160205,000000,68.7485,69.9083,67.0244,67.6871,65331.786304691,0
+ATNI.US,D,20160208,000000,67.0978,68.2575,64.8648,67.95,87367.441496256,0
+ATNI.US,D,20160209,000000,67.1306,68.4916,65.8974,67.3696,48672.992265541,0
+ATNI.US,D,20160210,000000,67.5601,68.449,66.9461,68.0859,59758.358237253,0
+ATNI.US,D,20160211,000000,67.2715,70.1454,66.7328,69.8993,52160.794962833,0
+ATNI.US,D,20160212,000000,69.8705,70.2337,68.5849,68.8289,67138.185851959,0
+ATNI.US,D,20160216,000000,69.5213,69.5213,67.1782,69.0283,30199.73439543,0
+ATNI.US,D,20160217,000000,69.312,70.815,69.2764,69.8993,29188.6748274,0
+ATNI.US,D,20160218,000000,69.8993,71.062,69.5392,70.3993,39435.355295024,0
+ATNI.US,D,20160219,000000,70.4182,70.8348,68.8289,69.9549,145773.01614398,0
+ATNI.US,D,20160222,000000,70.6602,70.8973,69.8805,70.7366,48031.881711934,0
+ATNI.US,D,20160223,000000,70.5184,71.7485,70.4182,70.806,61982.084465644,0
+ATNI.US,D,20160224,000000,70.445,71.4608,68.7545,71.3675,60659.541939964,0
+ATNI.US,D,20160225,000000,69.5461,69.5461,65.9352,66.335,81011.777910582,0
+ATNI.US,D,20160226,000000,66.1901,66.1901,63.7478,64.3489,114357.59098181,0
+ATNI.US,D,20160229,000000,63.9382,66.0631,63.6952,65.2556,117371.61701212,0
+ATNI.US,D,20160301,000000,65.3925,67.329,64.4134,67.1593,112735.66192402,0
+ATNI.US,D,20160302,000000,67.2249,67.2249,65.0453,66.7427,91357.245853447,0
+ATNI.US,D,20160303,000000,66.6177,67.7139,65.3271,65.4382,103119.00361993,0
+ATNI.US,D,20160304,000000,65.3013,67.3796,65.3013,66.3181,44605.569177802,0
+ATNI.US,D,20160307,000000,66.1267,67.069,65.6465,66.1623,76831.454851139,0
+ATNI.US,D,20160308,000000,65.6465,67.3061,65.592,66.7427,63153.421672075,0
+ATNI.US,D,20160309,000000,66.9361,67.5413,65.7179,66.3181,70411.276995921,0
+ATNI.US,D,20160310,000000,66.4361,67.324,65.0543,66.4074,84949.164423768,0
+ATNI.US,D,20160311,000000,66.7615,67.2535,66.083,66.8419,46022.867036875,0
+ATNI.US,D,20160314,000000,66.5075,66.7427,65.5632,65.6554,67574.665206851,0
+ATNI.US,D,20160315,000000,65.6018,66.5998,65.2388,66.1077,108695.45579375,0
+ATNI.US,D,20160316,000000,65.8191,67.1405,65.6653,66.0463,62689.725359718,0
+ATNI.US,D,20160317,000000,65.7645,66.9897,64.8846,66.8329,72784.192472634,0
+ATNI.US,D,20160318,000000,67.2149,67.6514,65.1742,65.9252,248844.64209721,0
+ATNI.US,D,20160321,000000,65.7834,66.6177,64.3578,65.7834,154650.78445469,0
+ATNI.US,D,20160322,000000,65.4382,66.6574,64.9501,65.4749,73199.503082831,0
+ATNI.US,D,20160323,000000,65.2656,66.2616,64.8747,65.6465,98946.744844175,0
+ATNI.US,D,20160324,000000,65.3459,66.2516,64.8935,66.1267,140146.16219708,0
+ATNI.US,D,20160328,000000,66.5542,67.5512,66.335,66.7705,80989.601130426,0
+ATNI.US,D,20160329,000000,66.7615,68.7733,66.7615,68.7208,55397.596830176,0
+ATNI.US,D,20160330,000000,68.6117,70.1503,68.074,69.3586,101898.27267587,0
+ATNI.US,D,20160331,000000,69.1285,69.8567,68.3935,69.0829,85413.868771587,0
+ATNI.US,D,20160401,000000,68.7545,70.8804,68.1414,70.8804,100996.0809377,0
+ATNI.US,D,20160404,000000,70.7872,70.8804,69.4867,69.5243,67735.950880714,0
+ATNI.US,D,20160405,000000,69.313,69.6037,67.8676,68.1384,128870.27752311,0
+ATNI.US,D,20160406,000000,67.6821,68.1464,66.7526,67.7724,109663.16983693,0
+ATNI.US,D,20160407,000000,67.5542,67.6465,66.4967,66.8697,90109.297951931,0
+ATNI.US,D,20160408,000000,67.2645,68.7109,66.6425,67.0532,46141.81522135,0
+ATNI.US,D,20160411,000000,67.1613,68.2704,65.4233,65.6673,93795.683635168,0
+ATNI.US,D,20160412,000000,65.5026,66.334,63.5107,65.2229,50510.640912121,0
+ATNI.US,D,20160413,000000,65.3757,66.6614,64.6624,65.3589,72443.476486597,0
+ATNI.US,D,20160414,000000,65.4778,66.0364,64.8182,65.4045,45253.73597964,0
+ATNI.US,D,20160415,000000,65.4947,66.2774,64.8469,66.0513,81073.268073743,0
+ATNI.US,D,20160418,000000,65.5959,66.334,65.4858,65.8866,57722.12660473,0
+ATNI.US,D,20160419,000000,65.6941,66.3429,65.2229,66.2417,36041.299895665,0
+ATNI.US,D,20160420,000000,65.9679,66.6167,65.3043,65.5404,52497.478807023,0
+ATNI.US,D,20160421,000000,65.5959,65.7873,64.6297,64.6297,73393.045891468,0
+ATNI.US,D,20160422,000000,64.5761,65.4411,64.5761,65.4143,64899.339091644,0
+ATNI.US,D,20160425,000000,65.1952,65.833,65.0136,65.2775,45466.431462048,0
+ATNI.US,D,20160426,000000,65.4233,66.4589,65.1217,65.9222,69478.844193898,0
+ATNI.US,D,20160427,000000,66.1049,66.5899,64.8757,66.1147,54735.317531875,0
+ATNI.US,D,20160428,000000,66.0602,67.0334,65.1386,65.5959,63607.037629815,0
+ATNI.US,D,20160429,000000,65.8241,66.5065,64.6852,65.5116,71004.001847369,0
+ATNI.US,D,20160502,000000,65.4689,67.3548,64.1951,67.2069,58400.534470418,0
+ATNI.US,D,20160503,000000,67.0532,67.4808,65.586,66.5165,70892.109911126,0
+ATNI.US,D,20160504,000000,66.2874,67.6465,64.0008,67.327,61009.330245155,0
+ATNI.US,D,20160505,000000,67.3081,67.5363,66.5899,66.7328,56212.089483186,0
+ATNI.US,D,20160506,000000,66.5065,66.5532,65.8697,66.5433,37798.305705312,0
+ATNI.US,D,20160509,000000,66.2417,67.6465,66.2417,67.3081,40551.250551066,0
+ATNI.US,D,20160510,000000,67.3914,68.3389,66.334,68.0551,40667.174629154,0
+ATNI.US,D,20160511,000000,67.8022,68.4192,67.1078,67.4182,54362.344411066,0
+ATNI.US,D,20160512,000000,67.3171,67.9411,66.8419,67.6901,32367.010637967,0
+ATNI.US,D,20160513,000000,67.4182,67.9004,66.9907,67.1425,39376.889238248,0
+ATNI.US,D,20160516,000000,67.3627,68.1842,66.8329,67.8458,36178.392718448,0
+ATNI.US,D,20160517,000000,66.7993,67.6087,65.5404,65.8697,68765.155087054,0
+ATNI.US,D,20160518,000000,65.6852,66.4967,65.1485,65.586,40986.721870496,0
+ATNI.US,D,20160519,000000,65.5116,66.2417,64.2835,64.6674,37922.294067094,0
+ATNI.US,D,20160520,000000,64.8469,65.949,64.8469,65.6673,36398.144449087,0
+ATNI.US,D,20160523,000000,65.2953,66.325,64.8658,64.9779,28760.259756201,0
+ATNI.US,D,20160524,000000,64.7328,66.3965,64.7328,66.3072,34239.940525704,0
+ATNI.US,D,20160525,000000,66.2159,66.325,65.4858,65.8866,21420.753559962,0
+ATNI.US,D,20160526,000000,66.1782,66.8975,65.4322,66.6692,15186.054229686,0
+ATNI.US,D,20160527,000000,66.9073,67.6087,66.5065,67.2823,29660.43542345,0
+ATNI.US,D,20160531,000000,67.2823,68.188,66.8419,67.8627,55421.789681256,0
+ATNI.US,D,20160601,000000,67.4808,67.5919,65.5404,66.1147,40972.609374033,0
+ATNI.US,D,20160602,000000,65.6148,66.8419,65.5205,66.6872,35105.842987257,0
+ATNI.US,D,20160603,000000,66.3965,67.4282,66.3965,66.9996,29460.844402044,0
+ATNI.US,D,20160606,000000,67.2645,67.6633,66.2774,67.3458,16419.889634739,0
+ATNI.US,D,20160607,000000,67.4322,68.3755,67.2259,67.4004,38373.893953912,0
+ATNI.US,D,20160608,000000,67.5274,68.4559,66.8885,67.6365,74640.993792984,0
+ATNI.US,D,20160609,000000,67.5076,67.8726,66.9371,67.5631,37174.331754554,0
+ATNI.US,D,20160610,000000,67.2823,67.9004,66.5265,67.07,39908.123926535,0
+ATNI.US,D,20160613,000000,66.7893,68.2357,66.6256,67.6901,31226.922530847,0
+ATNI.US,D,20160614,000000,67.6365,69.2119,67.6365,68.8289,53958.122190947,0
+ATNI.US,D,20160615,000000,69.0571,69.688,67.7357,67.8022,21888.482014165,0
+ATNI.US,D,20160616,000000,67.6177,69.7058,67.1871,69.7058,77581.433234603,0
+ATNI.US,D,20160617,000000,69.6116,69.6116,66.9649,67.5542,79421.097952106,0
+ATNI.US,D,20160620,000000,67.7188,69.2972,67.4182,68.9232,50327.178458101,0
+ATNI.US,D,20160621,000000,69.2406,70.1791,68.7823,70.0074,66831.743071618,0
+ATNI.US,D,20160622,000000,70.7078,71.9012,68.9628,70.0234,73187.406657292,0
+ATNI.US,D,20160623,000000,70.5431,72.5282,70.5431,72.054,73321.475373691,0
+ATNI.US,D,20160624,000000,70.4251,71.7693,70.1424,71.1334,64478.988304138,0
+ATNI.US,D,20160627,000000,70.6503,71.3467,69.2406,69.4678,108086.60237491,0
+ATNI.US,D,20160628,000000,70.0968,70.1483,68.9936,69.4281,54165.777496046,0
+ATNI.US,D,20160629,000000,70.054,70.4092,69.8061,70.19,88730.3054404,0
+ATNI.US,D,20160630,000000,70.1533,71.2246,70.0462,71.185,141845.70998542,0
+ATNI.US,D,20160701,000000,71.0769,71.8169,70.0263,71.7971,59694.85200317,0
+ATNI.US,D,20160705,000000,71.2524,75.0767,71.2524,74.1978,109950.45994349,0
+ATNI.US,D,20160706,000000,73.6323,74.1601,72.6234,73.2087,61944.787153563,0
+ATNI.US,D,20160707,000000,72.9429,74.0241,72.7792,73.1621,37245.90227233,0
+ATNI.US,D,20160708,000000,73.179,74.3515,72.9329,73.5857,68034.329377361,0
+ATNI.US,D,20160711,000000,73.6135,74.7176,73.428,74.5738,53739.37849577,0
+ATNI.US,D,20160712,000000,74.794,75.5707,73.9042,74.8287,30896.286899427,0
+ATNI.US,D,20160713,000000,75.2583,76.1779,74.6352,74.8972,34585.696689049,0
+ATNI.US,D,20160714,000000,75.1699,75.9547,74.7365,74.7841,39922.236422999,0
+ATNI.US,D,20160715,000000,75.2295,75.2295,74.2354,74.4994,35129.027802875,0
+ATNI.US,D,20160718,000000,74.536,74.536,73.7027,74.1601,77739.694802082,0
+ATNI.US,D,20160719,000000,74.1601,74.5996,73.6939,73.7295,24733.158086928,0
+ATNI.US,D,20160720,000000,73.9885,74.3971,73.547,73.795,45104.546731316,0
+ATNI.US,D,20160721,000000,73.7484,74.0857,71.3785,72.0024,126355.22904631,0
+ATNI.US,D,20160722,000000,72.1105,75.9349,72.1105,74.5996,213911.17317389,0
+ATNI.US,D,20160725,000000,74.2632,74.3923,73.1432,73.6413,49777.799131504,0
+ATNI.US,D,20160726,000000,73.4002,73.8932,72.0759,73.054,41091.557558507,0
+ATNI.US,D,20160727,000000,73.4548,74.1045,71.5054,71.807,87320.063829558,0
+ATNI.US,D,20160728,000000,70.8298,73.1096,67.2903,67.5284,105383.05126678,0
+ATNI.US,D,20160729,000000,67.5085,68.6176,66.4649,67.2645,99418.505440224,0
+ATNI.US,D,20160801,000000,66.9054,67.069,66.0383,66.2546,55956.048475928,0
+ATNI.US,D,20160802,000000,66.3022,66.3022,64.1703,64.2617,75256.90346005,0
+ATNI.US,D,20160803,000000,64.463,64.7239,64.0246,64.6455,82132.713343932,0
+ATNI.US,D,20160804,000000,64.6555,67.8398,63.9313,64.3906,58754.354917455,0
+ATNI.US,D,20160805,000000,64.7021,65.589,62.4829,62.6149,59825.896613184,0
+ATNI.US,D,20160808,000000,62.842,62.8619,60.9036,61.5713,78854.582022661,0
+ATNI.US,D,20160809,000000,61.9016,61.9016,60.8857,61.2766,60563.778571109,0
+ATNI.US,D,20160810,000000,61.1903,61.2469,59.6417,59.9979,132330.86326294,0
+ATNI.US,D,20160811,000000,60.3441,60.3441,59.12,59.496,79206.386398775,0
+ATNI.US,D,20160812,000000,59.2211,60.3342,58.8829,59.5505,64682.611467391,0
+ATNI.US,D,20160815,000000,59.3561,59.4682,58.3253,58.5247,56853.200036792,0
+ATNI.US,D,20160816,000000,58.4771,58.8174,57.4821,58.0058,60444.830386634,0
+ATNI.US,D,20160817,000000,57.739,58.243,57.3631,58.1289,60351.083088701,0
+ATNI.US,D,20160818,000000,58.0248,58.8273,57.8521,58.8005,56700.986682083,0
+ATNI.US,D,20160819,000000,58.7718,59.2172,57.5784,58.5435,109635.95287946,0
+ATNI.US,D,20160822,000000,58.0793,59.1993,57.8829,58.7618,69441.546881818,0
+ATNI.US,D,20160823,000000,59.0614,59.613,59.0614,59.4414,81502.691180403,0
+ATNI.US,D,20160824,000000,59.4414,59.7419,59.2876,59.5594,39202.499103384,0
+ATNI.US,D,20160825,000000,59.5346,60.0247,59.1586,59.9146,45773.882277849,0
+ATNI.US,D,20160826,000000,59.9244,60.6933,59.1686,59.4682,27031.478939479,0
+ATNI.US,D,20160829,000000,59.7419,60.1457,59.12,60.0703,44402.954050011,0
+ATNI.US,D,20160830,000000,59.9602,60.5207,59.4682,59.6219,37994.872620332,0
+ATNI.US,D,20160831,000000,59.4682,60.5921,59.2945,59.7797,95685.750125752,0
+ATNI.US,D,20160901,000000,59.7519,59.8719,59.2876,59.4493,73107.771855821,0
+ATNI.US,D,20160902,000000,59.7975,60.1794,59.3035,59.7519,58306.787172484,0
+ATNI.US,D,20160906,000000,59.988,59.988,59.239,59.6219,39373.865131864,0
+ATNI.US,D,20160907,000000,59.604,60.5921,59.4314,60.4959,55179.861170461,0
+ATNI.US,D,20160908,000000,60.5564,60.7955,59.9979,60.6189,27257.278882888,0
+ATNI.US,D,20160909,000000,60.2538,60.4959,59.4682,59.496,56989.284824114,0
+ATNI.US,D,20160912,000000,59.1944,61.472,59.0009,61.3718,100804.55419998,0
+ATNI.US,D,20160913,000000,60.9314,61.1159,59.4682,59.9979,76663.112929044,0
+ATNI.US,D,20160914,000000,59.7975,60.4017,59.5256,59.8272,46536.965122314,0
+ATNI.US,D,20160915,000000,59.862,60.5286,59.6308,59.979,62779.440515804,0
+ATNI.US,D,20160916,000000,60.0783,60.3441,59.4682,59.8976,191186.02172656,0
+ATNI.US,D,20160919,000000,60.3729,62.0187,59.7221,61.8104,63096.971686223,0
+ATNI.US,D,20160920,000000,62.1308,62.3311,61.3252,61.3342,110004.89385842,0
+ATNI.US,D,20160921,000000,61.5514,62.3947,60.0078,61.1546,64634.225765232,0
+ATNI.US,D,20160922,000000,61.4184,61.7646,60.6834,61.7092,46371.647306604,0
+ATNI.US,D,20160923,000000,61.736,62.2587,61.097,62.0762,33693.585305493,0
+ATNI.US,D,20160926,000000,61.7092,61.9561,61.1715,61.2221,20310.90651669,0
+ATNI.US,D,20160927,000000,61.3818,61.9283,60.7588,61.4364,47265.774761084,0
+ATNI.US,D,20160928,000000,61.6853,61.6853,60.8461,61.4086,45312.202036416,0
+ATNI.US,D,20160929,000000,61.0296,61.4552,60.606,60.8173,45478.527887587,0
+ATNI.US,D,20160930,000000,60.9195,61.3996,59.7717,59.8084,76363.726396936,0
+ATNI.US,D,20161003,000000,59.9066,60.9939,59.6665,60.8005,76022.002375438,0
+ATNI.US,D,20161004,000000,60.8093,60.8649,59.7717,60.3382,45580.339469213,0
+ATNI.US,D,20161005,000000,60.5326,60.975,59.7806,60.7191,65188.645269136,0
+ATNI.US,D,20161006,000000,60.8173,60.8173,59.7806,60.0356,49648.770592413,0
+ATNI.US,D,20161007,000000,60.2231,60.5326,59.604,60.1586,47530.888087496,0
+ATNI.US,D,20161010,000000,60.1289,62.0802,60.0495,61.9939,65416.461283468,0
+ATNI.US,D,20161011,000000,61.9691,62.4393,61.0296,61.2211,43611.64621262,0
+ATNI.US,D,20161012,000000,61.4086,61.6853,60.9096,61.1437,64327.782984892,0
+ATNI.US,D,20161013,000000,61.1437,61.1437,59.8282,59.9622,36088.677562362,0
+ATNI.US,D,20161014,000000,60.0813,60.4523,59.7717,59.8888,30580.771799932,0
+ATNI.US,D,20161017,000000,59.99,60.5088,59.486,60.3382,39718.613259746,0
+ATNI.US,D,20161018,000000,60.5514,61.0396,60.3669,60.4334,24807.75271109,0
+ATNI.US,D,20161019,000000,60.2152,60.7429,60.0445,60.4999,23126.349561065,0
+ATNI.US,D,20161020,000000,60.2994,60.5088,60.0187,60.3382,32184.55621941,0
+ATNI.US,D,20161021,000000,59.9532,60.6894,59.613,60.4056,27549.609166765,0
+ATNI.US,D,20161024,000000,60.8461,61.5087,60.5326,60.9007,31547.47780765,0
+ATNI.US,D,20161025,000000,60.984,61.3996,60.5088,60.6238,50099.362443769,0
+ATNI.US,D,20161026,000000,60.4909,60.7389,60.0257,60.3382,38451.512684459,0
+ATNI.US,D,20161027,000000,62.7587,63.8529,60.4145,61.72,129806.74246699,0
+ATNI.US,D,20161028,000000,61.8847,64.5791,60.9463,61.2379,44185.218390296,0
+ATNI.US,D,20161031,000000,61.0296,62.3728,60.8273,62.1972,111975.60318594,0
+ATNI.US,D,20161101,000000,62.0117,62.0117,60.7558,61.5435,75616.772119857,0
+ATNI.US,D,20161102,000000,60.1874,61.2379,59.4304,60.231,108190.43002746,0
+ATNI.US,D,20161103,000000,60.1199,60.9651,59.8729,59.99,61430.689068124,0
+ATNI.US,D,20161104,000000,60.1199,61.4452,60.0643,61.2299,50636.645344826,0
+ATNI.US,D,20161107,000000,61.9046,61.9849,61.2299,61.5087,71342.701762481,0
+ATNI.US,D,20161108,000000,61.2955,62.1248,60.2648,61.4452,58120.30061208,0
+ATNI.US,D,20161109,000000,61.2558,62.4958,60.7508,62.2795,56976.180363112,0
+ATNI.US,D,20161110,000000,62.5296,62.5296,60.1289,61.8034,97377.233630393,0
+ATNI.US,D,20161111,000000,61.7468,64.3767,61.7468,63.5315,66240.026255632,0
+ATNI.US,D,20161114,000000,63.8629,64.339,62.6773,63.3658,80455.342335754,0
+ATNI.US,D,20161115,000000,63.4551,63.8579,62.6763,62.8133,85259.639345955,0
+ATNI.US,D,20161116,000000,62.8222,63.8827,62.8222,63.8083,50124.563330311,0
+ATNI.US,D,20161117,000000,63.7607,64.4184,63.4481,63.6416,40471.615749595,0
+ATNI.US,D,20161118,000000,63.5672,64.7636,63.3877,64.6634,31215.834140769,0
+ATNI.US,D,20161121,000000,64.5325,66.0513,63.8321,66.0433,39379.913344633,0
+ATNI.US,D,20161122,000000,65.8023,67.6514,65.8023,67.3856,58918.664697703,0
+ATNI.US,D,20161123,000000,67.1435,68.201,67.1336,67.7892,41769.965424194,0
+ATNI.US,D,20161125,000000,67.826,68.7089,67.455,68.1772,23469.081618024,0
+ATNI.US,D,20161128,000000,67.9073,69.5015,67.7248,69.3338,59260.388719201,0
+ATNI.US,D,20161129,000000,69.1395,69.9787,67.7794,68.0651,57110.249079511,0
+ATNI.US,D,20161130,000000,68.2734,68.2734,66.3806,66.4917,60026.495670052,0
+ATNI.US,D,20161201,000000,66.5671,67.9123,66.4917,66.7437,56837.071469406,0
+ATNI.US,D,20161202,000000,66.5105,68.0185,66.5105,66.8727,41962.500197369,0
+ATNI.US,D,20161205,000000,67.2575,68.6256,66.3995,68.58,47597.418427966,0
+ATNI.US,D,20161206,000000,68.7267,69.2892,68.2109,69.196,40794.187097321,0
+ATNI.US,D,20161207,000000,68.9778,71.5392,68.5046,70.6463,54679.875581485,0
+ATNI.US,D,20161208,000000,70.7138,71.0799,70.2337,70.9519,45543.042157132,0
+ATNI.US,D,20161209,000000,70.9052,72.2921,70.7772,72.2028,42320.352786252,0
+ATNI.US,D,20161212,000000,72.2653,72.4429,71.6761,72.4429,59550.702932155,0
+ATNI.US,D,20161213,000000,72.6443,73.0858,71.9716,72.31,62337.920983604,0
+ATNI.US,D,20161214,000000,72.4697,73.048,70.5571,70.9152,49806.02412443,0
+ATNI.US,D,20161215,000000,70.8318,72.2217,70.803,71.6156,60052.704592054,0
+ATNI.US,D,20161216,000000,71.9191,71.9468,70.8696,71.1711,71779.181117374,0
+ATNI.US,D,20161219,000000,71.3825,72.5609,70.8963,72.3883,64189.682126647,0
+ATNI.US,D,20161220,000000,72.6056,73.415,71.8626,73.2514,35240.919739118,0
+ATNI.US,D,20161221,000000,73.0956,74.4557,72.9845,73.1046,42486.678637424,0
+ATNI.US,D,20161222,000000,73.1939,73.2226,72.2832,72.4429,31333.774289781,0
+ATNI.US,D,20161223,000000,72.3685,75.5033,72.178,75.301,62661.500366792,0
+ATNI.US,D,20161227,000000,75.0529,77.3068,75.0529,76.6323,56656.633121772,0
+ATNI.US,D,20161228,000000,77.1352,77.1352,74.0023,74.7424,64134.240176256,0
+ATNI.US,D,20161229,000000,74.6293,75.5926,74.0936,75.3238,33430.488050003,0
+ATNI.US,D,20161230,000000,74.9358,75.0261,73.3794,73.9855,57278.591001606,0
+ATNI.US,D,20170103,000000,74.0688,81.0835,74.0023,77.3623,127277.58149371,0
+ATNI.US,D,20170104,000000,77.5568,79.1827,76.8198,78.4992,73072.490614664,0
+ATNI.US,D,20170105,000000,78.6848,79.9674,77.4963,78.4258,59357.160123519,0
+ATNI.US,D,20170106,000000,78.4635,78.4635,75.9973,76.0608,39059.358067831,0
+ATNI.US,D,20170109,000000,76.0519,76.2641,74.9626,75.5737,47653.868413818,0
+ATNI.US,D,20170110,000000,75.1223,75.8693,74.9984,75.7294,30083.810317341,0
+ATNI.US,D,20170111,000000,75.2493,76.1818,74.6849,75.6938,42575.385758049,0
+ATNI.US,D,20170112,000000,75.5171,76.2473,73.8446,75.666,53690.992793611,0
+ATNI.US,D,20170113,000000,76.044,76.044,73.8228,75.8217,40591.571969531,0
+ATNI.US,D,20170117,000000,75.9239,75.9239,74.419,75.3039,48639.727095306,0
+ATNI.US,D,20170118,000000,75.5361,75.5361,73.3039,73.7434,63450.792133261,0
+ATNI.US,D,20170119,000000,73.7434,73.7434,71.9706,73.0352,64862.041779563,0
+ATNI.US,D,20170120,000000,72.8298,74.3903,72.8298,73.9111,47364.562236326,0
+ATNI.US,D,20170123,000000,73.9111,74.1402,73.1432,74.0401,29470.92475666,0
+ATNI.US,D,20170124,000000,74.1402,74.6938,73.0352,74.1214,46351.486597372,0
+ATNI.US,D,20170125,000000,74.5936,74.5936,73.5599,73.7802,39560.351692267,0
+ATNI.US,D,20170126,000000,73.6075,73.6363,72.7842,73.3218,28469.945543247,0
+ATNI.US,D,20170127,000000,72.7574,74.1214,72.7018,74.0767,37117.881768701,0
+ATNI.US,D,20170130,000000,73.6075,73.9696,72.5341,73.2087,53479.305346665,0
+ATNI.US,D,20170131,000000,73.1522,74.54,73.1522,74.1313,70123.986889352,0
+ATNI.US,D,20170201,000000,74.5778,74.9626,68.7407,70.4212,118313.1221333,0
+ATNI.US,D,20170202,000000,70.3289,71.4181,69.7932,71.176,64367.096367896,0
+ATNI.US,D,20170203,000000,71.3993,72.682,71.1493,72.4985,41717.547580188,0
+ATNI.US,D,20170206,000000,72.4985,72.4985,70.1523,70.5243,35275.192944814,0
+ATNI.US,D,20170207,000000,70.1245,71.1036,69.5363,70.9201,53954.090049101,0
+ATNI.US,D,20170208,000000,70.6691,70.8258,69.7476,70.3636,37539.240591669,0
+ATNI.US,D,20170209,000000,69.9589,71.8903,69.9589,71.3705,34848.793944538,0
+ATNI.US,D,20170210,000000,71.7405,73.4568,68.7942,73.2465,51261.627331046,0
+ATNI.US,D,20170213,000000,73.4934,73.7702,72.7663,73.4022,47994.584399853,0
+ATNI.US,D,20170214,000000,73.17,73.5976,71.7227,73.3496,55577.027142349,0
+ATNI.US,D,20170215,000000,72.9974,73.6363,72.5887,73.2563,45484.576100357,0
+ATNI.US,D,20170216,000000,72.9796,74.9984,72.9796,74.8813,88989.370554043,0
+ATNI.US,D,20170217,000000,75.046,75.296,74.3347,74.5588,102362.97702369,0
+ATNI.US,D,20170221,000000,75.1403,75.2592,74.5588,75.0261,105091.72901836,0
+ATNI.US,D,20170222,000000,75.1591,76.2563,74.9071,75.4061,111471.58545512,0
+ATNI.US,D,20170223,000000,74.0023,75.5737,70.1056,70.3467,88424.870695521,0
+ATNI.US,D,20170224,000000,69.7108,70.1523,62.7954,62.8053,110851.6436462,0
+ATNI.US,D,20170227,000000,63.1704,68.1365,62.2845,67.5224,233399.52275388,0
+ATNI.US,D,20170228,000000,67.1514,67.4024,62.8589,63.1436,132418.5623481,0
+ATNI.US,D,20170301,000000,63.9303,65.4997,63.5603,64.8241,81038.994868047,0
+ATNI.US,D,20170302,000000,64.843,65.1306,62.8133,63.0444,52025.718210973,0
+ATNI.US,D,20170303,000000,62.7011,62.8768,61.483,61.5911,55519.569121036,0
+ATNI.US,D,20170306,000000,61.3738,63.4184,60.985,63.0643,83224.415748894,0
+ATNI.US,D,20170307,000000,62.9789,64.1703,62.6545,63.2944,55351.227198941,0
+ATNI.US,D,20170308,000000,63.5245,63.5335,61.7974,63.0643,65337.83451746,0
+ATNI.US,D,20170309,000000,62.7855,64.4372,62.7855,63.2567,53692.000829073,0
+ATNI.US,D,20170310,000000,63.9303,64.1327,62.7954,63.9213,35529.217881148,0
+ATNI.US,D,20170313,000000,63.9838,66.0631,63.5692,65.8618,57707.006072806,0
+ATNI.US,D,20170314,000000,65.4263,67.0135,64.9839,65.9898,51928.946806656,0
+ATNI.US,D,20170315,000000,66.0463,67.6613,65.8231,66.83,56124.390398023,0
+ATNI.US,D,20170316,000000,67.0502,67.4024,66.0265,67.0056,48065.146882168,0
+ATNI.US,D,20170317,000000,66.7734,68.4271,64.5384,68.2585,187544.9976391,0
+ATNI.US,D,20170320,000000,68.3161,69.2109,67.1415,67.8528,50013.679429529,0
+ATNI.US,D,20170321,000000,68.1226,68.1226,66.3628,66.5255,42775.984814917,0
+ATNI.US,D,20170322,000000,66.2298,67.2259,64.8241,65.8955,57322.944561919,0
+ATNI.US,D,20170323,000000,64.6317,66.9689,64.6317,66.3132,47832.290690529,0
+ATNI.US,D,20170324,000000,66.3032,67.3002,65.7953,66.4579,51204.169309732,0
+ATNI.US,D,20170327,000000,65.5086,66.2476,65.1624,65.4818,39888.971252765,0
+ATNI.US,D,20170328,000000,64.9659,68.936,64.8052,66.1544,43124.765084646,0
+ATNI.US,D,20170329,000000,65.9967,66.332,65.5146,66.1921,19191.987154264,0
+ATNI.US,D,20170330,000000,66.1544,67.2317,65.3479,66.0066,53801.876694392,0
+ATNI.US,D,20170331,000000,65.9222,66.212,64.8747,65.3112,52626.507346114,0
+ATNI.US,D,20170403,000000,65.1991,66.1277,63.6594,64.5305,43490.681957223,0
+ATNI.US,D,20170404,000000,64.2993,65.5612,64.2627,64.5027,57729.182852962,0
+ATNI.US,D,20170405,000000,64.9323,65.1802,63.6882,64.335,53321.043779187,0
+ATNI.US,D,20170406,000000,64.2091,64.717,63.6138,64.5305,51567.062075924,0
+ATNI.US,D,20170407,000000,64.6079,65.209,64.1515,65.0582,77497.766291287,0
+ATNI.US,D,20170410,000000,65.6693,66.0066,64.6177,65.5612,39210.563387077,0
+ATNI.US,D,20170411,000000,65.3579,66.4699,64.6813,65.71,40867.773686021,0
+ATNI.US,D,20170412,000000,65.46,66.9113,65.087,66.711,51769.677203715,0
+ATNI.US,D,20170413,000000,66.8687,66.8687,64.8558,64.8945,43876.759539033,0
+ATNI.US,D,20170417,000000,64.9511,66.6564,64.9511,66.5741,30225.943317433,0
+ATNI.US,D,20170418,000000,66.332,66.7963,65.5989,66.3042,49744.53396127,0
+ATNI.US,D,20170419,000000,66.4887,67.5611,65.5096,66.1455,60861.149032293,0
+ATNI.US,D,20170420,000000,66.3409,66.711,64.8846,65.5612,62847.986927197,0
+ATNI.US,D,20170421,000000,65.5146,66.3687,65.2467,66.0155,67053.51087318,0
+ATNI.US,D,20170424,000000,66.7963,67.3578,65.6455,65.8211,59860.16981888,0
+ATNI.US,D,20170425,000000,66.3856,67.3061,66.3598,66.7576,75216.582041584,0
+ATNI.US,D,20170426,000000,66.4887,68.6404,66.4887,67.8438,137197.65847176,0
+ATNI.US,D,20170427,000000,67.4907,68.4728,65.579,66.3142,79463.435441495,0
+ATNI.US,D,20170428,000000,66.2844,66.2844,63.7805,64.1892,91786.668960108,0
+ATNI.US,D,20170501,000000,64.457,64.457,62.101,62.6665,70997.953634598,0
+ATNI.US,D,20170502,000000,63.1129,64.2249,62.1754,64.1515,75742.776552562,0
+ATNI.US,D,20170503,000000,63.7051,64.1991,61.4889,61.6982,109335.55831189,0
+ATNI.US,D,20170504,000000,61.8589,61.8589,58.8729,60.3947,98521.35387936,0
+ATNI.US,D,20170505,000000,60.3848,61.9621,60.1923,61.6863,63558.651927656,0
+ATNI.US,D,20170508,000000,61.6863,62.3629,60.4611,61.6268,55345.178986171,0
+ATNI.US,D,20170509,000000,61.229,62.4988,60.5247,61.8242,49069.150201968,0
+ATNI.US,D,20170510,000000,61.3113,62.6119,60.3362,60.7002,57286.6552853,0
+ATNI.US,D,20170511,000000,60.4701,60.4701,58.3253,58.4523,57729.182852962,0
+ATNI.US,D,20170512,000000,58.0922,59.6775,57.9821,59.4672,57780.592661506,0
+ATNI.US,D,20170515,000000,59.7161,60.5247,59.4572,59.477,66581.750277131,0
+ATNI.US,D,20170516,000000,59.9066,59.9066,58.7072,58.9275,47458.309534258,0
+ATNI.US,D,20170517,000000,57.9732,58.2133,57.24,57.4177,90647.588888449,0
+ATNI.US,D,20170518,000000,57.0823,58.6339,56.5814,58.0496,94640.417352026,0
+ATNI.US,D,20170519,000000,57.992,59.5505,57.8233,58.8074,200646.4345341,0
+ATNI.US,D,20170522,000000,58.8352,60.2469,58.8352,59.2737,53893.607921402,0
+ATNI.US,D,20170523,000000,59.5792,59.7449,58.2331,58.4454,98609.052964523,0
+ATNI.US,D,20170524,000000,58.3085,59.0644,58.2133,58.7698,53467.208921126,0
+ATNI.US,D,20170525,000000,59.2837,59.477,58.7142,59.235,29422.539054502,0
+ATNI.US,D,20170526,000000,59.0832,59.9662,58.7886,59.4295,43090.49187895,0
+ATNI.US,D,20170530,000000,59.2837,59.3699,58.7698,59.1328,50660.838195905,0
+ATNI.US,D,20170531,000000,59.1716,60.8669,58.9851,60.7102,66859.968064545,0
+ATNI.US,D,20170601,000000,60.6616,61.3986,60.1269,60.4523,63976.986644239,0
+ATNI.US,D,20170602,000000,60.2984,63.0861,60.0306,62.5474,75670.197999324,0
+ATNI.US,D,20170605,000000,62.6565,63.8182,58.3452,63.1297,61117.190039552,0
+ATNI.US,D,20170606,000000,62.7597,63.9928,61.85,63.5107,42545.144694199,0
+ATNI.US,D,20170607,000000,63.9452,63.9452,62.8242,63.1297,54007.515928568,0
+ATNI.US,D,20170608,000000,62.9452,64.4482,62.2677,63.4829,41901.010034208,0
+ATNI.US,D,20170609,000000,63.6496,65.0681,63.2031,64.2705,108181.35770831,0
+ATNI.US,D,20170612,000000,64.2805,66.0731,64.2805,65.5522,60585.955351264,0
+ATNI.US,D,20170613,000000,65.6901,65.8866,64.2627,64.7438,52177.931565681,0
+ATNI.US,D,20170614,000000,64.9699,65.218,64.3836,64.9511,57516.487370555,0
+ATNI.US,D,20170615,000000,65.3379,65.3379,64.0781,64.5681,37423.31651358,0
+ATNI.US,D,20170616,000000,64.3093,65.7765,63.7339,65.71,168903.39784689,0
+ATNI.US,D,20170619,000000,66.0999,66.0999,63.7339,63.9025,49430.026897236,0
+ATNI.US,D,20170620,000000,63.8439,63.8439,62.3807,63.4194,58101.147938309,0
+ATNI.US,D,20170621,000000,63.3995,63.5761,61.9621,62.2022,48455.256605825,0
+ATNI.US,D,20170622,000000,62.4908,63.2994,62.3331,62.5652,83740.529905256,0
+ATNI.US,D,20170623,000000,62.6377,63.4729,62.1674,62.8698,89073.037497359,0
+ATNI.US,D,20170626,000000,62.9362,63.6059,62.4908,62.7984,32654.300744536,0
+ATNI.US,D,20170627,000000,62.8073,63.3718,61.6952,61.8143,43542.091765767,0
+ATNI.US,D,20170628,000000,62.103,63.966,61.8589,63.6307,80181.156690186,0
+ATNI.US,D,20170629,000000,63.4353,64.1922,62.6238,64.0602,48546.987832835,0
+ATNI.US,D,20170630,000000,64.0801,65.1514,62.8758,63.8192,53975.258793794,0
+ATNI.US,D,20170703,000000,63.9948,65.1604,63.8103,64.9669,20395.581495468,0
+ATNI.US,D,20170705,000000,64.9581,64.9581,62.5881,62.8033,96542.580268151,0
+ATNI.US,D,20170706,000000,62.5782,63.2012,61.1813,61.3282,81169.031442599,0
+ATNI.US,D,20170707,000000,61.357,62.4859,61.347,62.1606,74453.499197118,0
+ATNI.US,D,20170710,000000,62.1606,62.7835,60.9929,61.72,113739.66524382,0
+ATNI.US,D,20170711,000000,61.8143,62.2329,59.9384,60.2548,207072.66060209,0
+ATNI.US,D,20170712,000000,60.609,62.2329,60.4681,61.9254,140463.69336749,0
+ATNI.US,D,20170713,000000,61.5603,62.0464,61.2071,61.7111,104006.07482617,0
+ATNI.US,D,20170714,000000,61.8332,62.094,61.2071,61.4423,113730.59292467,0
+ATNI.US,D,20170717,000000,61.477,61.8877,61.3044,61.6655,184567.2608854,0
+ATNI.US,D,20170718,000000,61.6952,61.8332,61.347,61.6258,267253.38569778,0
+ATNI.US,D,20170719,000000,61.9809,62.6803,61.7856,61.9899,80082.369214946,0
+ATNI.US,D,20170720,000000,61.8976,62.5028,61.73,61.8332,109505.91630491,0
+ATNI.US,D,20170721,000000,62.1853,62.3361,61.5791,61.9988,94374.295990151,0
+ATNI.US,D,20170724,000000,61.9988,61.9988,60.724,60.9929,73644.046721417,0
+ATNI.US,D,20170725,000000,61.347,61.9631,61.0872,61.3669,130910.54129749,0
+ATNI.US,D,20170726,000000,61.357,61.9721,61.0158,61.8054,89677.858774346,0
+ATNI.US,D,20170727,000000,61.8143,62.7557,61.8143,62.3461,86151.750729512,0
+ATNI.US,D,20170728,000000,61.3868,62.094,56.0218,56.1716,147204.42649951,0
+ATNI.US,D,20170731,000000,55.3036,56.1082,53.9058,54.0835,107548.3114384,0
+ATNI.US,D,20170801,000000,54.0835,55.3413,53.9426,55.1092,157216.23470458,0
+ATNI.US,D,20170802,000000,55.1925,55.6121,53.877,54.4385,148005.81469153,0
+ATNI.US,D,20170803,000000,54.6072,55.3224,54.1846,55.1092,181024.01623772,0
+ATNI.US,D,20170804,000000,55.4812,57.7946,55.2025,57.6061,110171.21970959,0
+ATNI.US,D,20170807,000000,57.5962,57.8948,56.7887,57.0208,66889.201092932,0
+ATNI.US,D,20170808,000000,57.0109,57.7767,55.8721,55.9752,75962.528283201,0
+ATNI.US,D,20170809,000000,55.7064,56.1617,55.1737,55.5298,90336.105930801,0
+ATNI.US,D,20170810,000000,55.1548,56.3671,55.1548,55.8472,51721.291501556,0
+ATNI.US,D,20170811,000000,55.5,56.4712,55.2322,55.4732,49955.213372754,0
+ATNI.US,D,20170814,000000,55.3512,56.2183,55.3512,56.125,50357.41952195,0
+ATNI.US,D,20170815,000000,55.8819,57.0029,55.5665,55.8472,78257.825029368,0
+ATNI.US,D,20170816,000000,55.8106,56.508,55.6677,55.8472,41603.639573022,0
+ATNI.US,D,20170817,000000,55.5755,55.7242,54.5398,54.5685,51903.745920114,0
+ATNI.US,D,20170818,000000,54.2808,54.9207,53.9237,54.4822,59776.502875563,0
+ATNI.US,D,20170821,000000,54.3166,54.9732,54.1132,54.5487,41076.437026582,0
+ATNI.US,D,20170822,000000,54.9058,55.3224,54.636,55.1459,70521.15286124,0
+ATNI.US,D,20170823,000000,54.9425,56.4613,54.8959,55.742,58347.10859095,0
+ATNI.US,D,20170824,000000,55.7907,56.3671,55.4455,56.0516,47101.464980836,0
+ATNI.US,D,20170825,000000,56.2659,56.7797,55.9097,56.1716,39291.206224009,0
+ATNI.US,D,20170828,000000,56.3205,56.75,55.8472,56.7033,53702.081183689,0
+ATNI.US,D,20170829,000000,56.3015,57.2054,56.1528,56.3205,46306.125001598,0
+ATNI.US,D,20170830,000000,56.0318,56.6181,55.762,55.7718,33964.746844675,0
+ATNI.US,D,20170831,000000,55.9097,57.1696,55.9097,56.4812,64411.449928209,0
+ATNI.US,D,20170901,000000,56.6845,57.5228,56.3581,57.2906,47206.300668847,0
+ATNI.US,D,20170905,000000,57.2986,58.0108,57.1151,57.2986,79584.399696893,0
+ATNI.US,D,20170906,000000,57.4513,57.8125,54.1132,54.2808,141268.10566589,0
+ATNI.US,D,20170907,000000,54.4287,54.4763,51.4427,51.9297,115983.55218144,0
+ATNI.US,D,20170908,000000,52.0587,52.0587,49.8981,50.9506,115847.46739412,0
+ATNI.US,D,20170911,000000,51.2462,51.893,49.6054,49.8981,125851.21131549,0
+ATNI.US,D,20170912,000000,49.8981,51.7422,49.4387,51.0051,115474.49427331,0
+ATNI.US,D,20170913,000000,51.0627,51.4427,50.6431,50.8861,63042.537771294,0
+ATNI.US,D,20170914,000000,50.5776,51.4009,50.159,50.5677,62251.229933903,0
+ATNI.US,D,20170915,000000,50.3524,50.3524,47.534,48.3485,318847.66473116,0
+ATNI.US,D,20170918,000000,47.9765,48.9566,46.4269,46.5767,154630.62374546,0
+ATNI.US,D,20170919,000000,46.6234,48.0866,46.1581,47.2265,212796.28595331,0
+ATNI.US,D,20170920,000000,47.4736,48.9666,46.8367,48.1144,222885.71288892,0
+ATNI.US,D,20170921,000000,47.8624,47.9864,46.9259,47.3505,96814.749842795,0
+ATNI.US,D,20170922,000000,47.3406,48.6481,46.8753,47.3237,85519.71249506,0
+ATNI.US,D,20170925,000000,47.6293,48.5062,47.3793,48.3763,88619.421539619,0
+ATNI.US,D,20170926,000000,48.5538,49.3732,48.293,48.4497,72507.990756143,0
+ATNI.US,D,20170927,000000,48.4685,49.6282,47.8068,49.2155,137166.40937245,0
+ATNI.US,D,20170928,000000,49.3376,49.7384,48.9457,49.4298,77359.665433041,0
+ATNI.US,D,20170929,000000,49.1967,49.6758,49.0568,49.3018,87561.992340353,0
+ATNI.US,D,20171002,000000,49.4,49.786,49.0042,49.5529,58879.351314699,0
+ATNI.US,D,20171003,000000,48.2741,50.2195,48.0389,49.8038,140719.73437475,0
+ATNI.US,D,20171004,000000,49.6758,51.8543,49.6758,50.5825,177715.6438526,0
+ATNI.US,D,20171005,000000,51.0211,52.0875,50.1232,50.3087,159717.17068492,0
+ATNI.US,D,20171006,000000,50.3653,50.7472,49.1481,49.4675,73115.836139515,0
+ATNI.US,D,20171009,000000,49.7384,51.4685,49.0826,51.2621,137376.08074848,0
+ATNI.US,D,20171010,000000,51.2432,51.8543,50.8623,51.4417,103002.07150637,0
+ATNI.US,D,20171011,000000,51.4605,51.5666,50.1808,51.1252,116575.26899743,0
+ATNI.US,D,20171012,000000,51.1718,51.3107,50.2819,51.2264,80431.149484675,0
+ATNI.US,D,20171013,000000,51.4982,51.7055,50.4506,50.5825,72766.047834324,0
+ATNI.US,D,20171016,000000,50.6381,51.4783,50.6381,51.3206,76799.197716367,0
+ATNI.US,D,20171017,000000,51.3107,51.8355,50.1996,50.3653,95536.560877429,0
+ATNI.US,D,20171018,000000,50.3841,51.2819,50.2383,50.9823,95757.320643529,0
+ATNI.US,D,20171019,000000,50.9298,51.9099,50.7125,50.9208,76658.072751737,0
+ATNI.US,D,20171020,000000,51.0488,51.7234,50.3653,50.402,75907.08633281,0
+ATNI.US,D,20171023,000000,50.4506,50.9565,50.1034,50.3087,33784.30849704,0
+ATNI.US,D,20171024,000000,50.3087,50.3563,49.2066,49.283,63677.600112131,0
+ATNI.US,D,20171025,000000,49.1094,50.7125,48.7205,49.9467,78218.511646364,0
+ATNI.US,D,20171026,000000,50.1996,50.5161,49.786,50.0369,40863.741544176,0
+ATNI.US,D,20171027,000000,49.41,50.1134,49.3792,49.7194,41303.245005453,0
+ATNI.US,D,20171030,000000,49.5429,49.5429,47.9725,48.5796,73301.314664458,0
+ATNI.US,D,20171031,000000,50.3177,51.3107,47.5965,50.7869,136874.07908858,0
+ATNI.US,D,20171101,000000,51.0012,51.8157,49.7384,50.8524,112062.29423565,0
+ATNI.US,D,20171102,000000,50.4883,51.4247,49.2255,49.8336,69698.595924537,0
+ATNI.US,D,20171103,000000,49.8435,50.1421,47.0172,49.0489,104561.50236554,0
+ATNI.US,D,20171106,000000,48.8693,49.4586,48.5698,49.1481,71526.1642165,0
+ATNI.US,D,20171107,000000,49.0231,49.3216,47.7215,49.0142,82151.866017703,0
+ATNI.US,D,20171108,000000,48.7751,48.8971,47.5112,48.2642,53270.642006105,0
+ATNI.US,D,20171109,000000,47.7672,49.1679,47.7572,48.665,67053.51087318,0
+ATNI.US,D,20171110,000000,49.3316,49.5141,48.5042,48.5994,46804.094519651,0
+ATNI.US,D,20171113,000000,48.3931,49.2731,48.0112,49.0826,120456.20552477,0
+ATNI.US,D,20171114,000000,48.917,50.4972,47.8773,49.6838,164222.08116301,0
+ATNI.US,D,20171115,000000,49.6758,50.3375,48.8782,49.5806,99244.11530536,0
+ATNI.US,D,20171116,000000,49.7294,50.7472,49.3316,50.3563,129702.91481444,0
+ATNI.US,D,20171117,000000,50.0836,51.64,49.9933,51.0974,88876.470582339,0
+ATNI.US,D,20171120,000000,50.8356,51.272,49.6094,50.9744,84254.627990695,0
+ATNI.US,D,20171121,000000,51.2621,52.5855,51.2572,52.3216,72331.584550354,0
+ATNI.US,D,20171122,000000,52.1707,52.8553,51.5438,51.901,115752.71206072,0
+ATNI.US,D,20171124,000000,51.9654,52.4238,49.9278,51.4247,46092.42148373,0
+ATNI.US,D,20171127,000000,51.4605,54.4465,51.1163,53.7898,112434.25932099,0
+ATNI.US,D,20171128,000000,54.9346,55.0427,54.9346,54.9346,96442.784757448,0
+ATNI.US,D,20171129,000000,54.9693,56.4018,54.6062,56.0556,98475.992283587,0
+ATNI.US,D,20171130,000000,56.3819,56.9514,54.6478,55.9038,215692.37183462,0
+ATNI.US,D,20171201,000000,55.6221,56.2699,54.5963,55.6984,92482.213428644,0
+ATNI.US,D,20171204,000000,55.9961,56.251,55.1697,55.6984,53836.149900088,0
+ATNI.US,D,20171205,000000,55.7352,55.7352,53.8464,54.2382,74099.67875008,0
+ATNI.US,D,20171206,000000,54.1191,54.3701,51.7591,51.9565,103312.54642856,0
+ATNI.US,D,20171207,000000,51.8543,52.3136,50.3841,50.9565,133173.58090887,0
+ATNI.US,D,20171208,000000,51.2264,52.1063,50.7293,51.2264,59986.174251586,0
+ATNI.US,D,20171211,000000,51.3504,53.3047,50.7571,51.9188,69967.741392797,0
+ATNI.US,D,20171212,000000,52.0408,52.5091,51.1341,51.3593,58242.27290294,0
+ATNI.US,D,20171213,000000,51.4605,52.4624,50.892,51.4505,97108.088162134,0
+ATNI.US,D,20171214,000000,51.4685,51.6599,50.5825,50.7205,72619.882692386,0
+ATNI.US,D,20171215,000000,50.7571,52.021,49.8811,51.6688,394365.64937578,0
+ATNI.US,D,20171218,000000,52.2283,52.9019,52.0042,52.4238,58707.985286219,0
+ATNI.US,D,20171219,000000,52.2571,52.6113,51.1818,51.3989,65900.318305059,0
+ATNI.US,D,20171220,000000,51.5914,52.4714,51.272,51.6778,77131.84941871,0
+ATNI.US,D,20171221,000000,51.7879,52.5319,51.272,52.1807,97203.85153099,0
+ATNI.US,D,20171222,000000,52.3136,52.639,51.901,52.1629,38367.845741141,0
+ATNI.US,D,20171226,000000,52.0785,52.6856,51.7977,51.9476,25964.977421059,0
+ATNI.US,D,20171227,000000,52.386,53.1628,51.645,51.8623,61840.959501013,0
+ATNI.US,D,20171228,000000,52.013,52.7362,51.9604,52.5389,38478.729641922,0
+ATNI.US,D,20171229,000000,52.5587,52.5587,51.2998,51.7879,71573.541883198,0
+ATNI.US,D,20180102,000000,52.2392,52.7264,51.516,52.4069,110756.88831281,0
+ATNI.US,D,20180103,000000,52.397,52.397,51.1599,51.6688,115050.11134396,0
+ATNI.US,D,20180104,000000,51.8722,52.3791,50.7829,52.1589,172204.71398378,0
+ATNI.US,D,20180105,000000,52.1271,52.3504,50.6252,51.1798,83010.712231024,0
+ATNI.US,D,20180108,000000,52.642,58.6209,52.1271,58.0932,225598.33631621,0
+ATNI.US,D,20180109,000000,58.4582,59.8878,57.3234,57.5208,161847.14961538,0
+ATNI.US,D,20180110,000000,57.5019,57.5019,54.4345,55.2709,103832.69272677,0
+ATNI.US,D,20180111,000000,55.6339,56.7907,55.1379,56.6488,92923.732960844,0
+ATNI.US,D,20180112,000000,56.6687,58.367,56.3105,58.0584,103256.09644271,0
+ATNI.US,D,20180116,000000,58.4404,59.2489,56.7232,57.0248,113800.14737151,0
+ATNI.US,D,20180117,000000,57.372,58.0813,56,56.133,93348.115890197,0
+ATNI.US,D,20180118,000000,56.0496,57.6338,54.6439,54.9157,79168.081051233,0
+ATNI.US,D,20180119,000000,55.015,56.7619,54.6866,55.4296,64951.75693565,0
+ATNI.US,D,20180122,000000,55.7382,56.3968,55.0476,56.1141,55390.540581945,0
+ATNI.US,D,20180123,000000,55.7778,55.9633,55.1469,55.5794,70219.750258208,0
+ATNI.US,D,20180124,000000,55.3334,56.1408,54.6866,55.4494,72079.575684944,0
+ATNI.US,D,20180125,000000,54.7709,56.6299,54.7709,56.2639,163056.79216935,0
+ATNI.US,D,20180126,000000,56.6865,56.883,55.3433,56.2351,92758.415145134,0
+ATNI.US,D,20180129,000000,56.3105,57.119,55.1568,55.9633,83631.662075399,0
+ATNI.US,D,20180130,000000,55.6241,56.4504,55.0715,55.6716,125065.95169087,0
+ATNI.US,D,20180131,000000,55.748,56.4167,55.2391,55.7014,112032.05317179,0
+ATNI.US,D,20180201,000000,55.6627,56.2639,55.13,55.2441,113672.12686788,0
+ATNI.US,D,20180202,000000,54.8959,54.9604,53.3652,54.1707,83369.572855371,0
+ATNI.US,D,20180205,000000,53.8245,53.9554,52.0974,52.4733,76151.030914529,0
+ATNI.US,D,20180206,000000,51.649,55.3046,51.6004,52.9703,179739.77905958,0
+ATNI.US,D,20180207,000000,52.8196,52.8196,51.0945,51.8543,78755.794547421,0
+ATNI.US,D,20180208,000000,51.769,52.022,50.0686,50.1272,106227.78498364,0
+ATNI.US,D,20180209,000000,50.9982,50.9982,49.3762,50.3325,86693.065772414,0
+ATNI.US,D,20180212,000000,50.4754,51.15,49.4893,50.7175,142129.9759856,0
+ATNI.US,D,20180213,000000,50.3047,51.2462,49.285,50.4654,116685.14486274,0
+ATNI.US,D,20180214,000000,49.9695,52.013,49.9695,51.5607,72631.979117925,0
+ATNI.US,D,20180215,000000,51.7591,52.8295,49.285,52.4733,55241.351333622,0
+ATNI.US,D,20180216,000000,52.3414,54.2174,51.8543,53.0081,35496.960746376,0
+ATNI.US,D,20180220,000000,51.8543,53.0844,51.8543,51.8543,59379.336903675,0
+ATNI.US,D,20180221,000000,51.6202,52.3504,51.0557,51.5329,42395.955445876,0
+ATNI.US,D,20180222,000000,52.7838,57.1815,52.775,55.6528,138746.00094085,0
+ATNI.US,D,20180223,000000,55.6429,58.4404,55.6429,57.8035,76473.602262256,0
+ATNI.US,D,20180226,000000,57.8125,58.5823,57.1567,58.2251,67933.525831196,0
+ATNI.US,D,20180227,000000,58.1875,58.5257,56.3105,56.5357,76840.527170295,0
+ATNI.US,D,20180228,000000,56.5357,57.5942,55.7114,56.2074,150698.27740958,0
+ATNI.US,D,20180301,000000,56.254,57.5307,55.7014,57.2014,71328.589266018,0
+ATNI.US,D,20180302,000000,56.5178,58.732,56.0099,56.8006,69776.214655084,0
+ATNI.US,D,20180305,000000,56.4167,58.5635,55.5883,57.7093,122480.34073174,0
+ATNI.US,D,20180306,000000,57.8413,58.5723,56.747,58.2251,107907.17206274,0
+ATNI.US,D,20180307,000000,58.4314,58.9057,57.5208,58.8352,76616.743297809,0
+ATNI.US,D,20180308,000000,58.8541,59.2489,56.8542,57.4573,128740.24094856,0
+ATNI.US,D,20180309,000000,57.6338,58.0396,56.3671,56.5268,66776.301121228,0
+ATNI.US,D,20180312,000000,56.4167,56.8095,54.8671,56.1141,176625.95751856,0
+ATNI.US,D,20180313,000000,56.1408,56.1408,55.001,55.4673,148159.0360817,0
+ATNI.US,D,20180314,000000,55.5139,56.6299,55.2193,56.3581,121011.63306412,0
+ATNI.US,D,20180315,000000,56.3671,56.8918,55.0903,55.6339,74692.403601528,0
+ATNI.US,D,20180316,000000,55.6429,56.745,55.2193,56.4424,525389.09064496,0
+ATNI.US,D,20180319,000000,56.124,56.883,55.4673,56.8095,113990.66607376,0
+ATNI.US,D,20180320,000000,56.9385,56.9385,56.2589,56.5546,65445.694311856,0
+ATNI.US,D,20180321,000000,56.5645,57.4097,55.8661,56.6965,69270.180853339,0
+ATNI.US,D,20180322,000000,56.254,57.5694,55.9533,55.9533,80667.0297827,0
+ATNI.US,D,20180323,000000,56.1062,56.377,55.3145,55.5794,109491.80380845,0
+ATNI.US,D,20180326,000000,56.1508,57.3997,54.256,54.9246,110031.10278043,0
+ATNI.US,D,20180327,000000,54.9425,55.758,53.88,54.3413,109319.42974451,0
+ATNI.US,D,20180328,000000,54.4345,55.6954,54.4345,55.5377,75778.05779372,0
+ATNI.US,D,20180329,000000,55.8016,56.6845,55.762,56.1102,90461.102328045,0
+ATNI.US,D,20180402,000000,56.0248,56.4395,53.7114,54.1241,153703.23112075,0
+ATNI.US,D,20180403,000000,54.6965,55.9395,53.9257,55.3462,96100.052700489,0
+ATNI.US,D,20180404,000000,54.8393,56.6478,54.3413,56.3065,53994.411467566,0
+ATNI.US,D,20180405,000000,56.6458,57.2103,55.2828,56.872,42640.908063056,0
+ATNI.US,D,20180406,000000,56.6935,58.2221,56.1756,57.1557,57389.474902387,0
+ATNI.US,D,20180409,000000,57.3512,58.3521,57.25,57.7103,49724.373252037,0
+ATNI.US,D,20180410,000000,57.992,58.9136,57.5119,58.3868,49010.684145192,0
+ATNI.US,D,20180411,000000,59.7131,59.9205,58.2549,59.7131,37737.823577613,0
+ATNI.US,D,20180412,000000,60.0326,60.0326,58.9423,59.6655,68356.900725087,0
+ATNI.US,D,20180413,000000,59.8758,60.4403,59.3501,59.9205,48625.614598844,0
+ATNI.US,D,20180416,000000,60.4503,62.5088,59.7628,62.3203,66960.771610709,0
+ATNI.US,D,20180417,000000,62.5186,62.9998,61.5723,62.4244,58475.129094579,0
+ATNI.US,D,20180418,000000,62.4145,63.9035,61.4472,63.4135,146083.49106617,0
+ATNI.US,D,20180419,000000,63.3936,63.8847,62.3689,62.5286,37933.382457173,0
+ATNI.US,D,20180420,000000,62.6129,63.4283,62.0474,62.1982,35012.095689324,0
+ATNI.US,D,20180423,000000,62.3689,62.3689,60.7647,62.1794,41204.457530211,0
+ATNI.US,D,20180424,000000,62.4442,62.9224,61.5583,62.3301,38709.56976264,0
+ATNI.US,D,20180425,000000,62.1634,63.2914,60.5782,62.3966,41890.929679592,0
+ATNI.US,D,20180426,000000,60.4601,60.5147,56.0595,57.5942,134879.17690998,0
+ATNI.US,D,20180427,000000,56.0446,56.3263,52.8434,53.6717,212576.53422267,0
+ATNI.US,D,20180430,000000,53.391,53.4744,49.7096,49.8802,126674.77628765,0
+ATNI.US,D,20180501,000000,49.6272,49.654,47.7632,48.9784,104250.01940789,0
+ATNI.US,D,20180502,000000,48.8059,50.0846,48.6858,49.2105,83431.063018531,0
+ATNI.US,D,20180503,000000,49.0697,49.2205,48.1144,49.0608,98390.309269346,0
+ATNI.US,D,20180504,000000,49.0181,50.1917,48.166,49.8028,97877.219219369,0
+ATNI.US,D,20180507,000000,49.8514,50.9168,48.3445,49.4368,123269.63249821,0
+ATNI.US,D,20180508,000000,49.3177,49.4843,48.534,48.9199,84646.753785275,0
+ATNI.US,D,20180509,000000,48.7969,49.5687,48.7592,49.1729,77167.130659867,0
+ATNI.US,D,20180510,000000,49.2304,49.8227,48.8624,49.1431,51548.917437615,0
+ATNI.US,D,20180511,000000,49.1818,49.4843,48.9001,49.1917,35370.95631367,0
+ATNI.US,D,20180514,000000,49.2304,49.2304,48.1094,48.5707,80047.087973787,0
+ATNI.US,D,20180515,000000,48.3733,48.6422,47.8456,48.4765,69306.470129958,0
+ATNI.US,D,20180516,000000,48.5152,48.8137,46.7632,48.7969,94160.592472283,0
+ATNI.US,D,20180517,000000,48.7592,49.7184,48.7592,49.2978,46286.972327827,0
+ATNI.US,D,20180518,000000,49.2403,49.3902,48.0171,48.282,60762.361557053,0
+ATNI.US,D,20180521,000000,48.5052,49.7472,48.4665,49.3534,39869.818578993,0
+ATNI.US,D,20180522,000000,49.4467,50.3395,49.4467,49.7374,37256.990662408,0
+ATNI.US,D,20180523,000000,49.6272,50.0558,48.8713,49.4943,55953.024369543,0
+ATNI.US,D,20180524,000000,49.3276,49.8703,48.8326,49.3634,48013.737073625,0
+ATNI.US,D,20180525,000000,49.3534,49.6272,48.2334,49.4169,51496.499593609,0
+ATNI.US,D,20180529,000000,49.1044,50.1242,49.1044,49.8028,48330.260208582,0
+ATNI.US,D,20180530,000000,49.9278,51.517,48.8465,50.9258,44512.829915331,0
+ATNI.US,D,20180531,000000,50.9168,51.0359,49.0608,50.6609,94817.831593275,0
+ATNI.US,D,20180601,000000,50.772,51.517,50.4912,51.2412,45817.2278027,0
+ATNI.US,D,20180604,000000,51.3683,52.5239,50.9615,51.902,47546.008619422,0
+ATNI.US,D,20180605,000000,51.9506,52.5825,51.3683,51.9882,34661.299348671,0
+ATNI.US,D,20180606,000000,52.1847,52.4555,51.4783,52.391,56570.950107531,0
+ATNI.US,D,20180607,000000,52.401,53.0804,52.0448,52.891,25419.630236308,0
+ATNI.US,D,20180608,000000,52.8811,53.1529,52.2611,52.2898,60571.842854801,0
+ATNI.US,D,20180611,000000,52.2125,53.3711,50.143,50.2839,108801.29951722,0
+ATNI.US,D,20180612,000000,50.4912,51.2879,50.4436,50.6331,44275.941581844,0
+ATNI.US,D,20180613,000000,50.6331,50.8216,49.5687,49.7006,41285.100367143,0
+ATNI.US,D,20180614,000000,49.9655,50.3295,49.0221,49.9001,49074.190379276,0
+ATNI.US,D,20180615,000000,49.8703,51.2244,49.3078,51.2244,73353.732508463,0
+ATNI.US,D,20180618,000000,51.0081,51.9506,51.0081,51.5438,64392.297254437,0
+ATNI.US,D,20180619,000000,51.2601,52.5627,50.5627,52.016,65774.313872353,0
+ATNI.US,D,20180620,000000,52.2223,52.2223,49.4943,49.9001,90294.776476873,0
+ATNI.US,D,20180621,000000,49.7939,50.153,48.2334,48.6858,74949.452644247,0
+ATNI.US,D,20180622,000000,48.9001,49.5211,46.4329,47.1322,281798.32937385,0
+ATNI.US,D,20180625,000000,47.3297,49.6917,47.3297,49.5399,95599.059076051,0
+ATNI.US,D,20180626,000000,49.4556,50.8117,49.0479,50.2661,48539.931584604,0
+ATNI.US,D,20180627,000000,50.2571,50.7333,49.5597,49.8227,61905.473770558,0
+ATNI.US,D,20180628,000000,49.6163,50.0954,49.1799,49.4834,41572.390473712,0
+ATNI.US,D,20180629,000000,49.5241,50.2323,48.9656,49.8227,38308.371648904,0
+ATNI.US,D,20180702,000000,49.7651,50.5607,49.3416,50.532,29143.313231626,0
+ATNI.US,D,20180703,000000,50.5022,51.7403,50.3415,51.0399,24647.475072688,0
+ATNI.US,D,20180705,000000,51.1946,52.2353,50.6639,52.1649,48353.4450242,0
+ATNI.US,D,20180706,000000,52.1727,53.4564,51.8811,53.2323,32774.256964472,0
+ATNI.US,D,20180709,000000,52.9674,54.1281,52.9674,53.6847,38401.110911375,0
+ATNI.US,D,20180710,000000,53.8076,53.9872,52.9813,53.6657,45388.812731501,0
+ATNI.US,D,20180711,000000,53.4763,54.384,52.9585,53.3185,69056.477335469,0
+ATNI.US,D,20180712,000000,53.4019,54.1013,53.0726,54.0615,43138.877581108,0
+ATNI.US,D,20180713,000000,54.0715,54.1479,53.4466,53.6291,32626.07575161,0
+ATNI.US,D,20180716,000000,53.761,54.1846,53.2323,53.3275,23875.319909068,0
+ATNI.US,D,20180717,000000,53.3543,53.8632,52.2878,52.5229,29663.459529835,0
+ATNI.US,D,20180718,000000,52.5141,52.7968,51.7681,52.6738,70505.024293854,0
+ATNI.US,D,20180719,000000,52.4098,52.7015,51.8345,52.0894,61740.155954849,0
+ATNI.US,D,20180720,000000,52.0518,52.4892,51.3345,51.7581,42254.830481246,0
+ATNI.US,D,20180723,000000,51.7879,51.8662,51.1361,51.4297,41922.178778903,0
+ATNI.US,D,20180724,000000,51.4744,51.7879,50.5984,51.0021,53258.545580565,0
+ATNI.US,D,20180725,000000,51.9178,51.9178,49.3346,50.5121,67427.492029451,0
+ATNI.US,D,20180726,000000,54.5427,62.0295,52.1679,61.5951,109125.88693587,0
+ATNI.US,D,20180727,000000,57.0843,60.8074,57.0843,58.7261,86708.18630434,0
+ATNI.US,D,20180730,000000,58.8878,61.4096,56.6488,59.9443,48413.927151899,0
+ATNI.US,D,20180731,000000,59.9344,61.1457,59.6983,60.3104,65449.726453703,0
+ATNI.US,D,20180801,000000,60.5117,61.4651,59.4443,60.3887,60584.947315802,0
+ATNI.US,D,20180802,000000,60.3977,62.4373,60.3689,61.3411,37606.778967599,0
+ATNI.US,D,20180803,000000,61.3123,61.8421,60.5663,60.9354,32251.086559878,0
+ATNI.US,D,20180806,000000,60.5852,64.3231,60.5852,64.0702,62959.87886344,0
+ATNI.US,D,20180807,000000,64.0801,64.6664,63.219,63.59,28416.51966378,0
+ATNI.US,D,20180808,000000,63.4452,63.5702,62.0593,62.8053,61197.832876483,0
+ATNI.US,D,20180809,000000,62.6268,65.9004,62.6268,65.2606,48751.619031549,0
+ATNI.US,D,20180810,000000,64.8926,66.7318,64.2041,66.0731,38559.372478854,0
+ATNI.US,D,20180813,000000,66.083,68.1117,65.948,67.9887,35783.242817484,0
+ATNI.US,D,20180814,000000,67.7615,69.325,66.9213,69.1395,78686.240100566,0
+ATNI.US,D,20180815,000000,69.0363,69.2744,66.8091,67.9034,85626.564253994,0
+ATNI.US,D,20180816,000000,67.6782,68.566,67.3488,68.2158,53389.590190579,0
+ATNI.US,D,20180817,000000,68.2158,69.7753,67.9421,69.4212,84502.604714259,0
+ATNI.US,D,20180820,000000,69.564,70.5352,68.4559,70.1017,124860.31245669,0
+ATNI.US,D,20180821,000000,71.1434,71.5718,69.4707,71.3605,115381.75501084,0
+ATNI.US,D,20180822,000000,71.4251,71.6999,70.057,70.5749,52109.38515429,0
+ATNI.US,D,20180823,000000,70.1017,70.3398,69.2744,69.5729,43635.8390637,0
+ATNI.US,D,20180824,000000,69.9628,69.9628,69.197,69.5183,37229.773704944,0
+ATNI.US,D,20180827,000000,69.8943,70.2921,69.2744,69.5551,38473.689464614,0
+ATNI.US,D,20180828,000000,69.564,70.075,68.9996,69.3586,28595.949975953,0
+ATNI.US,D,20180829,000000,69.4509,70.0402,69.0918,69.6216,26523.429066809,0
+ATNI.US,D,20180830,000000,69.3488,69.8369,67.8548,68.1782,41770.973459656,0
+ATNI.US,D,20180831,000000,68.0541,69.9231,67.9977,69.1395,67176.491199501,0
+ATNI.US,D,20180904,000000,68.6305,70.3666,67.9787,69.3954,50598.339997284,0
+ATNI.US,D,20180905,000000,69.4707,70.1592,68.6494,69.1593,26428.673733416,0
+ATNI.US,D,20180906,000000,69.3388,70.1116,68.5938,69.3586,32280.319588266,0
+ATNI.US,D,20180907,000000,69.3586,69.8646,68.9252,69.3299,28793.524926435,0
+ATNI.US,D,20180910,000000,69.5095,71.0937,68.195,70.2653,32013.19019093,0
+ATNI.US,D,20180911,000000,70.0492,70.934,69.5183,69.7654,45264.824369719,0
+ATNI.US,D,20180912,000000,69.5829,70.2455,68.5938,69.441,53835.141864626,0
+ATNI.US,D,20180913,000000,69.7932,70.1354,69.2357,69.8111,47997.608506238,0
+ATNI.US,D,20180914,000000,69.4609,70.3398,68.5562,68.8567,101830.73429994,0
+ATNI.US,D,20180917,000000,68.934,69.7356,68.6781,68.9252,51367.471054519,0
+ATNI.US,D,20180918,000000,68.9053,69.6454,68.1117,68.9252,54398.633687686,0
+ATNI.US,D,20180919,000000,68.8666,69.2922,67.573,67.9787,57649.548051492,0
+ATNI.US,D,20180920,000000,68.3299,69.1593,67.7902,68.576,53260.561651488,0
+ATNI.US,D,20180921,000000,68.451,69.1682,68.2158,68.3577,144909.12975335,0
+ATNI.US,D,20180924,000000,68.1117,69.2267,68.0025,68.2248,50801.963160536,0
+ATNI.US,D,20180925,000000,68.7427,69.4023,67.5829,67.6683,48289.938790115,0
+ATNI.US,D,20180926,000000,67.695,67.9321,66.3826,66.4689,58439.847853422,0
+ATNI.US,D,20180927,000000,66.5343,69.6007,66.2179,69.195,153985.48105,0
+ATNI.US,D,20180928,000000,68.9876,70.5669,68.9876,69.9221,42794.129453226,0
+ATNI.US,D,20181001,000000,70.1582,70.2753,67.2545,67.5859,30551.538771545,0
+ATNI.US,D,20181002,000000,67.4897,68.3051,66.3826,68.1057,47245.614051851,0
+ATNI.US,D,20181003,000000,68.2198,68.3051,66.8469,67.0562,67248.061717278,0
+ATNI.US,D,20181004,000000,67.0651,68.0393,66.1009,67.9272,46112.582192963,0
+ATNI.US,D,20181005,000000,68.192,68.9678,66.4471,68.1246,65974.91292922,0
+ATNI.US,D,20181008,000000,68.1335,68.9876,67.5661,68.6831,27110.105705488,0
+ATNI.US,D,20181009,000000,68.5124,69.5363,68.2288,69.2039,92974.134733926,0
+ATNI.US,D,20181010,000000,69.2039,71.3953,68.816,68.8349,61689.754181766,0
+ATNI.US,D,20181011,000000,68.7863,69.0977,66.4411,66.696,50476.367706425,0
+ATNI.US,D,20181012,000000,67.2447,69.2803,66.8151,67.2933,55458.078957875,0
+ATNI.US,D,20181015,000000,67.322,69.6632,66.7814,69.0333,71249.962500009,0
+ATNI.US,D,20181016,000000,69.0889,70.4816,68.1057,69.195,73290.226274379,0
+ATNI.US,D,20181017,000000,69.1177,70.2415,68.5026,69.9132,34851.818050923,0
+ATNI.US,D,20181018,000000,69.6196,70.8318,68.6176,68.9112,36299.356973845,0
+ATNI.US,D,20181019,000000,68.7962,70.7465,68.7962,70.0392,56310.876958427,0
+ATNI.US,D,20181022,000000,70.0828,70.8696,69.6484,69.9916,45781.946561542,0
+ATNI.US,D,20181023,000000,69.3656,69.8637,68.825,69.5621,63227.008260775,0
+ATNI.US,D,20181024,000000,69.5719,70.2921,66.4779,66.951,52681.949296504,0
+ATNI.US,D,20181025,000000,70.2653,78.6669,67.5423,76.9447,220674.08308607,0
+ATNI.US,D,20181026,000000,75.7712,79.4932,75.7712,77.5896,141751.96268748,0
+ATNI.US,D,20181029,000000,78.5369,80.3067,75.7334,77.0787,132544.56678082,0
+ATNI.US,D,20181030,000000,77.3058,82.9366,77.3058,81.5825,336543.72726035,0
+ATNI.US,D,20181031,000000,82.4832,82.7858,79.4337,79.9645,102082.74316536,0
+ATNI.US,D,20181101,000000,79.9645,82.132,78.4407,78.6768,70326.602017142,0
+ATNI.US,D,20181102,000000,79.52,80.1103,77.7889,78.5547,114638.8328756,0
+ATNI.US,D,20181105,000000,78.6103,80.0239,78.4883,78.8008,55941.935979465,0
+ATNI.US,D,20181106,000000,78.6669,80.1728,78.3366,79.1609,93787.619351474,0
+ATNI.US,D,20181107,000000,79.0666,82.3691,79.0666,81.4128,89683.906987116,0
+ATNI.US,D,20181108,000000,80.6827,81.5636,79.9446,80.7799,43140.893652032,0
+ATNI.US,D,20181109,000000,80.3801,80.3801,78.4794,79.4834,44787.015560899,0
+ATNI.US,D,20181112,000000,79.4932,80.3156,78.6877,79.3494,43486.649815376,0
+ATNI.US,D,20181113,000000,79.6033,80.9307,78.1649,78.6956,56230.234121495,0
+ATNI.US,D,20181114,000000,79.3583,80.9079,77.3435,77.7969,45643.845703297,0
+ATNI.US,D,20181115,000000,77.3435,79.402,77.0697,79.397,63850.982211533,0
+ATNI.US,D,20181116,000000,79.397,81.8959,79.397,81.5091,115915.00577005,0
+ATNI.US,D,20181119,000000,81.5825,83.0993,80.3355,81.2888,55089.137978913,0
+ATNI.US,D,20181120,000000,80.8077,81.3066,78.0915,78.1739,42098.584984691,0
+ATNI.US,D,20181121,000000,78.648,79.3732,77.3435,78.5547,26037.555974297,0
+ATNI.US,D,20181123,000000,77.9378,79.767,77.166,79.1609,18304.915948016,0
+ATNI.US,D,20181126,000000,79.9645,80.6728,79.2541,79.3683,55744.361028982,0
+ATNI.US,D,20181127,000000,79.2819,81.6777,79.2819,81.6102,63981.018786086,0
+ATNI.US,D,20181128,000000,82.1042,83.5804,81.4277,83.4287,63104.027934455,0
+ATNI.US,D,20181129,000000,83.0993,83.504,81.1579,81.7452,55614.32445443,0
+ATNI.US,D,20181130,000000,81.755,84.0258,79.7105,80.0339,242847.83913588,0
+ATNI.US,D,20181203,000000,79.9446,82.0556,76.8991,77.6252,71736.843627985,0
+ATNI.US,D,20181204,000000,76.8902,78.6718,73.5569,73.927,125828.02649987,0
+ATNI.US,D,20181206,000000,73.9369,76.7473,72.0808,75.043,122274.70149757,0
+ATNI.US,D,20181207,000000,74.9488,76.4576,73.3774,73.4994,70541.313570473,0
+ATNI.US,D,20181210,000000,73.5093,73.7672,71.2584,72.178,76092.564857753,0
+ATNI.US,D,20181211,000000,72.2792,74.674,72.2792,72.7901,45407.965405272,0
+ATNI.US,D,20181212,000000,73.0748,75.5539,72.8099,75.4963,62544.568253241,0
+ATNI.US,D,20181213,000000,75.5063,75.5638,73.055,73.8585,34310.50300802,0
+ATNI.US,D,20181214,000000,73.3317,75.167,73.2445,73.8486,44213.443383223,0
+ATNI.US,D,20181217,000000,73.5192,74.5808,69.7932,70.3219,94885.369969206,0
+ATNI.US,D,20181218,000000,71.0123,73.4994,70.2167,72.178,93968.057699108,0
+ATNI.US,D,20181219,000000,72.0411,74.7781,69.4887,70.6225,59137.40839288,0
+ATNI.US,D,20181220,000000,70.1394,71.1384,67.7179,69.2426,44459.404035863,0
+ATNI.US,D,20181221,000000,69.0521,69.5451,66.9808,67.5959,352086.62604346,0
+ATNI.US,D,20181224,000000,67.6047,67.6047,64.7934,64.8202,28456.841082245,0
+ATNI.US,D,20181226,000000,65.5512,68.1822,64.3678,67.946,39407.130302098,0
+ATNI.US,D,20181227,000000,67.085,67.821,65.9282,67.6047,40517.985380831,0
+ATNI.US,D,20181228,000000,67.8418,69.2842,66.7308,68.6861,90299.816654182,0
+ATNI.US,D,20181231,000000,68.4946,68.4946,65.5086,67.8597,65201.749730138,0
+ATNI.US,D,20190102,000000,67.0938,68.573,66.8727,68.4103,65185.621162752,0
+ATNI.US,D,20190103,000000,68.3359,68.8567,67.1117,67.698,53084.155445701,0
+ATNI.US,D,20190104,000000,68.0879,70.564,68.0879,69.6533,93470.088181056,0
+ATNI.US,D,20190107,000000,69.7486,70.6681,65.5166,70.2425,87238.412957165,0
+ATNI.US,D,20190108,000000,70.6781,73.2107,69.4341,73.171,70271.160066752,0
+ATNI.US,D,20190109,000000,72.4062,72.5659,70.2902,72.1691,128027.55987718,0
+ATNI.US,D,20190110,000000,72.0619,72.8605,69.3964,71.923,81184.151974524,0
+ATNI.US,D,20190111,000000,71.9132,73.7137,71.4101,72.2147,96077.875920332,0
+ATNI.US,D,20190114,000000,71.6949,73.2285,70.6979,71.5888,62356.065621913,0
+ATNI.US,D,20190115,000000,71.5986,72.7366,70.7634,71.8348,45130.75565332,0
+ATNI.US,D,20190116,000000,72.2147,72.9647,70.9628,71.8546,41765.933282348,0
+ATNI.US,D,20190117,000000,71.8249,73.059,71.5203,72.8228,66177.528057011,0
+ATNI.US,D,20190118,000000,72.8883,74.6144,72.0818,72.2911,56593.126887687,0
+ATNI.US,D,20190122,000000,71.6761,72.1591,69.6246,71.3139,50599.348032745,0
+ATNI.US,D,20190123,000000,71.6086,75.4428,70.9052,72.1591,78997.723058215,0
+ATNI.US,D,20190124,000000,72.0818,72.2435,70.8774,71.3338,64953.773006573,0
+ATNI.US,D,20190125,000000,71.9032,72.308,70.9052,70.9925,56203.017164031,0
+ATNI.US,D,20190128,000000,70.7267,71.5451,70.1116,70.8398,38797.268847803,0
+ATNI.US,D,20190129,000000,69.8894,70.9052,69.5809,69.7287,54798.823765959,0
+ATNI.US,D,20190130,000000,69.8219,70.5184,68.6771,69.7584,32609.947184224,0
+ATNI.US,D,20190131,000000,69.9579,71.1046,69.702,70.7534,42762.880353914,0
+ATNI.US,D,20190201,000000,70.688,71.943,69.9628,70.3091,45500.704667744,0
+ATNI.US,D,20190204,000000,70.4985,70.9727,68.8091,69.8695,32435.557049359,0
+ATNI.US,D,20190205,000000,70.1166,70.1741,68.8468,69.5313,40039.168536549,0
+ATNI.US,D,20190206,000000,69.4935,70.0818,67.8796,68.2585,24607.153654223,0
+ATNI.US,D,20190207,000000,68.0224,69.5035,68.0224,69.3498,29846.921983854,0
+ATNI.US,D,20190208,000000,68.4003,69.7783,68.4003,68.8468,26695.803130751,0
+ATNI.US,D,20190211,000000,68.8567,69.8219,67.7635,68.3071,36255.003413533,0
+ATNI.US,D,20190212,000000,68.8091,69.8795,68.3359,69.7783,53339.188417497,0
+ATNI.US,D,20190213,000000,69.7882,70.1543,68.0224,69.1117,48678.032442849,0
+ATNI.US,D,20190214,000000,68.7417,69.5035,67.4996,69.0928,65284.408637993,0
+ATNI.US,D,20190215,000000,69.3795,73.2485,69.2277,71.5114,68228.880221459,0
+ATNI.US,D,20190219,000000,71.0947,73.7335,70.4886,73.2771,60081.937620442,0
+ATNI.US,D,20190220,000000,73.1909,73.1909,70.4023,71.2743,99736.036610643,0
+ATNI.US,D,20190221,000000,64.2189,65.6257,54.1519,56.3531,281929.37398386,0
+ATNI.US,D,20190222,000000,57.4811,59.3581,56.752,57.4167,149586.41429539,0
+ATNI.US,D,20190225,000000,57.5774,58.5347,52.8126,53.6399,135714.83830768,0
+ATNI.US,D,20190226,000000,53.6399,54.2758,52.2878,52.5379,80945.247570114,0
+ATNI.US,D,20190227,000000,52.3592,52.7948,51.0954,52.5289,63843.925963302,0
+ATNI.US,D,20190228,000000,52.5379,53.3087,52.3782,53.2521,154330.22917789,0
+ATNI.US,D,20190301,000000,53.6489,53.7808,52.0795,52.5379,57209.036554753,0
+ATNI.US,D,20190304,000000,52.6529,54.0051,51.5696,52.644,63794.532225681,0
+ATNI.US,D,20190305,000000,52.6341,53.1926,51.5796,52.644,40944.384381107,0
+ATNI.US,D,20190306,000000,52.6529,53.1638,51.77,52.768,90517.552313897,0
+ATNI.US,D,20190307,000000,52.5001,53.2223,51.7323,52.2353,53269.633970644,0
+ATNI.US,D,20190308,000000,52.2055,52.9187,51.3345,52.3315,34473.804752806,0
+ATNI.US,D,20190311,000000,52.3404,53.7431,52.2253,53.7431,95375.275203565,0
+ATNI.US,D,20190312,000000,53.7808,55.0318,53.2947,53.8662,44890.843213448,0
+ATNI.US,D,20190313,000000,53.8483,54.3036,52.8255,52.8613,31122.086842836,0
+ATNI.US,D,20190314,000000,52.8126,53.8007,52.6718,53.144,38622.878712938,0
+ATNI.US,D,20190315,000000,53.2601,53.394,52.3494,52.5477,115549.08889747,0
+ATNI.US,D,20190318,000000,52.8027,53.1252,51.6896,52.644,55253.447759161,0
+ATNI.US,D,20190319,000000,52.7194,53.2897,51.5597,52.0368,46582.326718089,0
+ATNI.US,D,20190320,000000,52.0458,53.517,51.5646,52.4724,66167.447702394,0
+ATNI.US,D,20190321,000000,52.4535,54.5596,52.4535,53.1152,70100.802073734,0
+ATNI.US,D,20190322,000000,52.7948,53.394,51.523,52.3226,71618.903478972,0
+ATNI.US,D,20190325,000000,52.1669,52.9853,51.8464,52.5289,43937.241666732,0
+ATNI.US,D,20190326,000000,52.7094,53.6013,52.3494,52.644,85096.337601169,0
+ATNI.US,D,20190327,000000,52.5676,53.4108,52.396,52.9475,48996.571648729,0
+ATNI.US,D,20190328,000000,53.0438,53.9842,52.8613,53.5656,63605.021558892,0
+ATNI.US,D,20190329,000000,53.7461,54.3126,53.3513,53.6609,58879.351314699,0
+ATNI.US,D,20190401,000000,53.8314,55.0774,53.8136,55.012,65468.879127474,0
+ATNI.US,D,20190402,000000,54.8007,55.127,53.8592,53.9554,46730.507930951,0
+ATNI.US,D,20190403,000000,54.26,55.1787,53.766,54.624,47400.851512945,0
+ATNI.US,D,20190404,000000,54.7163,55.6012,54.2898,54.9922,34403.24227049,0
+ATNI.US,D,20190405,000000,55.0774,56.249,54.9366,56.0199,89439.962405398,0
+ATNI.US,D,20190408,000000,56.0099,56.0099,54.6648,55.5268,44742.662000586,0
+ATNI.US,D,20190409,000000,55.9247,55.9247,54.506,54.6786,47741.567498981,0
+ATNI.US,D,20190410,000000,54.624,57.239,54.5744,56.8392,61303.676599956,0
+ATNI.US,D,20190411,000000,56.6091,57.0962,56.0893,56.3443,31948.675921385,0
+ATNI.US,D,20190412,000000,56.5536,56.9424,55.6111,56.4206,40776.042459012,0
+ATNI.US,D,20190415,000000,56.4117,56.6478,55.4832,55.8601,28703.809770349,0
+ATNI.US,D,20190416,000000,55.7838,55.9147,55.1597,55.6111,29742.086295843,0
+ATNI.US,D,20190417,000000,55.764,56.0397,54.9644,55.5367,42615.707176514,0
+ATNI.US,D,20190418,000000,55.3046,57.0099,55.127,56.8392,31353.934999014,0
+ATNI.US,D,20190422,000000,56.9325,56.9325,55.744,56.5814,36086.661491438,0
+ATNI.US,D,20190423,000000,56.8304,57.1061,56.1726,56.9811,38207.56810274,0
+ATNI.US,D,20190424,000000,56.9325,57.6567,56.2292,57.4771,52180.955672067,0
+ATNI.US,D,20190425,000000,56.6379,60.1903,55.7252,59.123,119058.06033946,0
+ATNI.US,D,20190426,000000,58.7608,59.7519,57.1795,58.2857,84311.077976547,0
+ATNI.US,D,20190429,000000,58.5615,58.8084,57.3016,57.3621,52028.742317358,0
+ATNI.US,D,20190430,000000,57.5327,58.122,56.8204,58.0952,37397.107591577,0
+ATNI.US,D,20190501,000000,58.1418,58.3988,57.5139,57.5982,95404.508231953,0
+ATNI.US,D,20190502,000000,57.5982,58.1905,56.5536,56.8572,38309.379684366,0
+ATNI.US,D,20190503,000000,57.1161,59.0545,57.1161,59.0455,26434.721946185,0
+ATNI.US,D,20190506,000000,58.0952,60.0733,58.0952,59.9404,42965.495481705,0
+ATNI.US,D,20190507,000000,59.5703,60.1715,57.6666,58.1418,39756.918607289,0
+ATNI.US,D,20190508,000000,58.371,59.2092,56.4584,57.743,45226.519022176,0
+ATNI.US,D,20190509,000000,57.4305,58.5853,57.4305,58.4553,35380.028632825,0
+ATNI.US,D,20190510,000000,58.0952,59.4275,57.7063,59.3591,33780.276355194,0
+ATNI.US,D,20190513,000000,58.4454,58.9989,57.2668,57.9622,41314.333395531,0
+ATNI.US,D,20190514,000000,58.1418,58.8283,57.866,58.8184,20373.404715312,0
+ATNI.US,D,20190515,000000,58.4086,60.0733,57.0485,59.237,35636.069640083,0
+ATNI.US,D,20190516,000000,59.4175,59.4761,58.0584,58.1319,26172.632726158,0
+ATNI.US,D,20190517,000000,57.7341,58.5327,57.001,57.1894,26163.560407003,0
+ATNI.US,D,20190520,000000,56.6289,57.8283,56.497,57.1894,36409.232839165,0
+ATNI.US,D,20190521,000000,57.3819,58.4275,56.5348,57.9126,42043.143034301,0
+ATNI.US,D,20190522,000000,57.743,58.485,56.506,57.5724,43991.675581661,0
+ATNI.US,D,20190523,000000,57.2093,57.7629,55.387,55.6478,59767.430556409,0
+ATNI.US,D,20190524,000000,56.126,57.7629,55.9811,57.7629,41799.198452582,0
+ATNI.US,D,20190528,000000,57.6666,59.6785,57.4206,58.9711,45740.617107615,0
+ATNI.US,D,20190529,000000,58.6934,59.1666,57.2668,57.6468,26837.936130843,0
+ATNI.US,D,20190530,000000,57.2618,58.2381,57.0198,57.6666,68390.165895323,0
+ATNI.US,D,20190531,000000,57.0485,57.618,55.4306,55.6667,46661.961519559,0
+ATNI.US,D,20190603,000000,55.5268,56.0298,54.5159,55.754,34856.858228231,0
+ATNI.US,D,20190604,000000,56.2391,56.9911,55.3046,55.9247,35815.499952256,0
+ATNI.US,D,20190605,000000,56.0595,57.5525,55.4782,57.3333,34799.400206917,0
+ATNI.US,D,20190606,000000,57.5882,58.7132,57.4683,57.9325,35092.738526256,0
+ATNI.US,D,20190607,000000,58.1805,59.4275,57.9037,59.2935,49278.82157799,0
+ATNI.US,D,20190610,000000,59.2092,59.9503,58.8283,59.1516,56925.77859003,0
+ATNI.US,D,20190611,000000,59.7618,60.1031,58.0198,59.3035,72316.46401843,0
+ATNI.US,D,20190612,000000,59.2667,61.7389,58.7996,61.0732,49065.118060121,0
+ATNI.US,D,20190613,000000,61.2071,62.4641,59.113,59.2003,71648.13650736,0
+ATNI.US,D,20190614,000000,59.5148,60.0078,58.7232,59.3591,59201.922662426,0
+ATNI.US,D,20190617,000000,59.4076,59.4076,55.8413,55.9633,61278.475713415,0
+ATNI.US,D,20190618,000000,56.2202,57.8839,55.744,55.9533,45828.316192778,0
+ATNI.US,D,20190619,000000,55.9147,56.9623,54.8889,56.9424,70216.726151823,0
+ATNI.US,D,20190620,000000,57.3234,57.7817,56.6191,56.6379,70193.541336206,0
+ATNI.US,D,20190621,000000,56.2957,57.372,55.4594,56.3443,121435.00795802,0
+ATNI.US,D,20190624,000000,56.4018,56.9146,55.3919,55.5555,66226.921794631,0
+ATNI.US,D,20190625,000000,55.5745,55.9057,53.8225,54.3076,46782.925774956,0
+ATNI.US,D,20190626,000000,54.6042,55.3145,52.4277,52.6331,47706.286257823,0
+ATNI.US,D,20190627,000000,53.0448,54.2452,52.6708,53.9207,56594.134923149,0
+ATNI.US,D,20190628,000000,53.883,56.9851,53.6063,55.1052,202439.72962037,0
+ATNI.US,D,20190701,000000,55.8135,55.8869,54.9435,55.6379,47310.128321396,0
+ATNI.US,D,20190702,000000,55.5457,56.2877,55.1717,56.001,47691.165725899,0
+ATNI.US,D,20190703,000000,56.117,57.7797,55.5159,56.88,31849.888446143,0
+ATNI.US,D,20190705,000000,56.2778,57.9394,56.2778,57.1746,40978.657586802,0
+ATNI.US,D,20190708,000000,57.254,57.3571,55.8036,56.0209,115518.84783362,0
+ATNI.US,D,20190709,000000,56.1448,57.2758,54.8125,55.381,46989.573044594,0
+ATNI.US,D,20190710,000000,55.6111,56.5664,54.5269,55.7252,86166.871261436,0
+ATNI.US,D,20190711,000000,55.8135,56.3075,54.9246,55.0566,58929.753087781,0
+ATNI.US,D,20190712,000000,55.2689,56.7569,55.2689,55.8036,57976.151541065,0
+ATNI.US,D,20190715,000000,55.8502,56.2877,54.8671,55.2005,43150.974006648,0
+ATNI.US,D,20190716,000000,55.9305,55.9305,54.9157,55.2401,71847.727528766,0
+ATNI.US,D,20190717,000000,55.2501,56.5278,55.2501,55.7064,70316.521662526,0
+ATNI.US,D,20190718,000000,55.9355,56.3075,55.2005,55.9355,69101.838931244,0
+ATNI.US,D,20190719,000000,55.7252,56.3463,55.4395,55.6111,88426.886766444,0
+ATNI.US,D,20190722,000000,55.7738,55.7738,53.8176,53.9207,65630.164801337,0
+ATNI.US,D,20190723,000000,54.3036,54.9246,53.522,54.7233,59291.637818512,0
+ATNI.US,D,20190724,000000,55.1905,55.5545,54.5705,55.0268,93146.508797868,0
+ATNI.US,D,20190725,000000,50.4278,56.1736,48.1838,54.9534,114475.53113082,0
+ATNI.US,D,20190726,000000,55.3532,57.7499,55.0228,55.3234,75181.300800426,0
+ATNI.US,D,20190729,000000,55.01,60.3838,53.3295,53.9306,78620.71779556,0
+ATNI.US,D,20190730,000000,53.522,54.6102,52.637,54.3513,112694.3324701,0
+ATNI.US,D,20190731,000000,54.3423,55.6964,53.263,53.7114,149939.22670696,0
+ATNI.US,D,20190801,000000,53.7114,54.4375,52.0885,52.1936,87527.719134657,0
+ATNI.US,D,20190802,000000,51.9268,52.9625,51.0319,52.5567,70280.232385907,0
+ATNI.US,D,20190805,000000,51.7631,51.8206,50.027,50.6767,119911.86637548,0
+ATNI.US,D,20190806,000000,50.9714,53.0051,50.78,52.0974,90643.556746603,0
+ATNI.US,D,20190807,000000,51.4219,52.0319,50.4566,51.1252,58867.25488916,0
+ATNI.US,D,20190808,000000,51.3057,53.4019,51.1639,53.0726,85314.073260884,0
+ATNI.US,D,20190809,000000,53.1956,55.6964,52.012,52.2412,55300.825425858,0
+ATNI.US,D,20190812,000000,51.2284,52.4505,51.1351,51.899,60357.131301471,0
+ATNI.US,D,20190813,000000,51.8017,54.1588,51.8017,53.1182,68016.184739052,0
+ATNI.US,D,20190814,000000,52.27,52.8037,50.7899,50.9159,57859.219427515,0
+ATNI.US,D,20190815,000000,51.0964,51.6976,50.5131,50.6957,92833.009769296,0
+ATNI.US,D,20190816,000000,50.5895,51.6619,50.3325,51.5329,65189.653304598,0
+ATNI.US,D,20190819,000000,52.1936,52.6986,51.6321,51.9644,49349.384060305,0
+ATNI.US,D,20190820,000000,51.8593,52.2511,51.4039,51.4119,47812.129981296,0
+ATNI.US,D,20190821,000000,51.889,52.015,51.1936,51.4486,48276.834329114,0
+ATNI.US,D,20190822,000000,51.5626,51.9268,51.1252,51.2562,38466.633216383,0
+ATNI.US,D,20190823,000000,51.0479,51.4219,49.405,49.7314,68130.092746218,0
+ATNI.US,D,20190826,000000,50.2839,54.7233,50.1798,53.7303,184681.16889256,0
+ATNI.US,D,20190827,000000,54.3999,54.4822,53.0348,53.6063,105473.77445833,0
+ATNI.US,D,20190828,000000,53.8265,56.4702,53.2451,55.1251,61082.916833855,0
+ATNI.US,D,20190829,000000,55.8413,55.8413,54.6202,54.6658,67588.777703314,0
+ATNI.US,D,20190830,000000,54.9624,55.5853,54.2352,54.2352,59701.908251401,0
+ATNI.US,D,20190903,000000,53.9306,54.8671,53.4059,54.2947,122432.96306505,0
+ATNI.US,D,20190904,000000,54.8473,55.372,54.1221,55.01,75130.899027343,0
+ATNI.US,D,20190905,000000,55.7838,56.8522,55.0566,55.259,69558.478995369,0
+ATNI.US,D,20190906,000000,55.6478,56.251,54.9722,55.2203,36788.254172744,0
+ATNI.US,D,20190909,000000,55.6012,56.5744,55.1052,55.7838,50879.581891083,0
+ATNI.US,D,20190910,000000,55.8314,57.5892,54.6756,56.7371,45110.594944087,0
+ATNI.US,D,20190911,000000,56.8432,57.8908,56.3939,57.2708,72246.909571577,0
+ATNI.US,D,20190912,000000,57.1001,58.3878,57.0813,57.6042,78792.08382404,0
+ATNI.US,D,20190913,000000,57.9196,59.6179,57.497,59.2578,63721.953672443,0
+ATNI.US,D,20190916,000000,58.8957,59.2479,57.624,58.0754,42879.812467466,0
+ATNI.US,D,20190917,000000,57.74,57.7499,56.8432,57.2996,38068.459209033,0
+ATNI.US,D,20190918,000000,57.2996,57.5387,56.4415,57.3284,48789.924379092,0
+ATNI.US,D,20190919,000000,57.4821,57.9295,56.747,57.0039,41525.012807015,0
+ATNI.US,D,20190920,000000,57.0337,57.997,56.5664,57.6528,132773.39083061,0
+ATNI.US,D,20190923,000000,57.3571,58.1031,56.9662,57.0337,52322.080636697,0
+ATNI.US,D,20190924,000000,57.0337,57.4355,55.759,56.2977,59429.738676757,0
+ATNI.US,D,20190925,000000,56.4137,57.4305,56.0209,57.254,48651.823520847,0
+ATNI.US,D,20190926,000000,57.614,58.5416,56.8998,57.6825,53811.957049008,0
+ATNI.US,D,20190927,000000,57.6924,58.5921,56.2559,56.4097,39207.539280692,0
+ATNI.US,D,20190930,000000,56.496,56.6865,55.8721,55.8721,47261.742619237,0
+ATNI.US,D,20191001,000000,56.132,56.132,54.2164,54.2164,31601.911722579,0
+ATNI.US,D,20191002,000000,54.0835,54.4177,53.1252,53.6797,86385.614956613,0
+ATNI.US,D,20191003,000000,53.5943,54.4931,52.264,52.8295,33316.580042838,0
+ATNI.US,D,20191004,000000,52.5229,53.5666,52.5229,53.1826,29147.345373473,0
+ATNI.US,D,20191007,000000,53.2699,53.7679,51.9585,53.1826,63908.440232847,0
+ATNI.US,D,20191008,000000,52.8096,56.0258,51.9297,53.9018,87403.730772875,0
+ATNI.US,D,20191009,000000,54.3324,55.3364,53.9485,54.0835,44267.877298152,0
+ATNI.US,D,20191010,000000,54.3225,54.7004,53.2799,53.7382,47480.486314414,0
+ATNI.US,D,20191011,000000,54.3126,55.4524,53.6618,54.2452,44453.355823094,0
+ATNI.US,D,20191014,000000,54.0835,54.3999,52.9625,53.2601,47161.947108535,0
+ATNI.US,D,20191015,000000,53.3543,54.7709,52.9445,54.0259,37771.088747848,0
+ATNI.US,D,20191016,000000,53.9296,54.9356,53.3364,54.3999,45221.478844868,0
+ATNI.US,D,20191017,000000,54.381,55.0486,54.1221,54.6012,73185.390586368,0
+ATNI.US,D,20191018,000000,54.381,55.3462,53.6142,54.7044,92804.78477637,0
+ATNI.US,D,20191021,000000,55.0388,55.0774,53.9485,54.5616,54384.521191223,0
+ATNI.US,D,20191022,000000,54.7044,54.7044,53.6707,53.7868,29166.498047244,0
+ATNI.US,D,20191023,000000,53.6241,55.6806,53.6241,54.5616,44027.96485828,0
+ATNI.US,D,20191024,000000,58.3898,62.1298,56.4762,59.3947,100496.09534872,0
+ATNI.US,D,20191025,000000,59.492,61.109,57.614,57.8641,54465.164028155,0
+ATNI.US,D,20191028,000000,58.8501,59.4731,58.0813,59.1765,70155.235988663,0
+ATNI.US,D,20191029,000000,58.8015,59.2727,57.9692,58.7826,53412.775006197,0
+ATNI.US,D,20191030,000000,58.7261,59.0882,56.7143,57.1478,58640.446910289,0
+ATNI.US,D,20191031,000000,57.1577,57.2232,55.6419,56.6965,42547.160765123,0
+ATNI.US,D,20191101,000000,57.0883,57.6676,54.2164,55.9117,75337.546296981,0
+ATNI.US,D,20191104,000000,56.5348,57.1181,56.2738,56.7341,38579.533188087,0
+ATNI.US,D,20191105,000000,56.8214,57.8819,56.8214,57.2698,55357.27541171,0
+ATNI.US,D,20191106,000000,57.2608,57.4097,55.8264,56.0942,38127.93330127,0
+ATNI.US,D,20191107,000000,56.6577,56.6865,55.1935,55.5099,38056.362783493,0
+ATNI.US,D,20191108,000000,55.375,55.7104,54.5616,54.7709,46684.138299714,0
+ATNI.US,D,20191111,000000,54.5616,55.0338,54.5328,54.8979,63370.149296329,0
+ATNI.US,D,20191112,000000,54.6488,55.3165,54.2352,54.7143,45996.658114873,0
+ATNI.US,D,20191113,000000,54.7143,54.7143,53.0964,53.5854,53850.262396551,0
+ATNI.US,D,20191114,000000,53.4406,53.7382,52.643,52.7531,32249.070488954,0
+ATNI.US,D,20191115,000000,53.1252,53.1252,51.9972,52.4118,60801.674940057,0
+ATNI.US,D,20191118,000000,52.3791,53.2124,52.0626,52.6093,53089.195623009,0
+ATNI.US,D,20191119,000000,52.6846,53.5666,52.1401,52.6936,44602.545071418,0
+ATNI.US,D,20191120,000000,52.5418,53.6043,51.7462,52.0626,56220.153766879,0
+ATNI.US,D,20191121,000000,52.2938,52.2938,51.2204,51.3752,67349.873298904,0
+ATNI.US,D,20191122,000000,51.5646,52.3791,50.9436,52.1499,56982.228575883,0
+ATNI.US,D,20191125,000000,52.2164,53.6895,52.2164,53.144,45695.255511841,0
+ATNI.US,D,20191126,000000,52.9625,52.9625,51.8722,52.3602,69296.389775341,0
+ATNI.US,D,20191127,000000,52.5141,53.3275,52.4654,52.7035,35907.231179266,0
+ATNI.US,D,20191129,000000,52.9912,53.9733,52.6986,53.7481,25065.809789271,0
+ATNI.US,D,20191202,000000,53.5666,53.7679,52.4942,52.9723,60674.66247189,0
+ATNI.US,D,20191203,000000,52.0924,53.9584,52.0924,53.4802,89092.19017113,0
+ATNI.US,D,20191204,000000,53.6797,53.9773,53.0507,53.134,54435.930999766,0
+ATNI.US,D,20191205,000000,53.2521,54.0635,53.0309,53.51,61431.697103584,0
+ATNI.US,D,20191206,000000,54.0547,54.136,53.51,54.0259,45751.705497693,0
+ATNI.US,D,20191209,000000,53.8344,53.8722,52.2839,53.0874,60762.361557053,0
+ATNI.US,D,20191210,000000,53.1737,53.6895,52.8196,53.144,34249.012844859,0
+ATNI.US,D,20191211,000000,53.2897,53.51,52.7482,53.1638,33324.64432653,0
+ATNI.US,D,20191212,000000,53.9971,54.255,53.0408,53.5388,44378.761198932,0
+ATNI.US,D,20191213,000000,53.6618,55.0774,53.2799,54.7799,56851.183965869,0
+ATNI.US,D,20191216,000000,55.0675,57.5099,55.0675,56.4762,81863.567875673,0
+ATNI.US,D,20191217,000000,56.3135,57.0695,56.1796,57.0505,41694.36276457,0
+ATNI.US,D,20191218,000000,57.1478,57.1666,56.1032,56.6865,50213.270450935,0
+ATNI.US,D,20191219,000000,56.5436,57.3809,56.2272,57.2608,62381.266508455,0
+ATNI.US,D,20191220,000000,57.4533,57.5535,55.6052,55.7678,497916.09217328,0
+ATNI.US,D,20191223,000000,55.758,55.758,54.3999,54.4574,42265.918871323,0
+ATNI.US,D,20191224,000000,54.4931,54.5417,53.9773,54.4832,24577.920625834,0
+ATNI.US,D,20191226,000000,54.3999,54.3999,53.134,53.3642,45473.487710279,0
+ATNI.US,D,20191227,000000,53.4118,53.7481,52.6748,53.2521,31999.077694467,0
+ATNI.US,D,20191230,000000,53.3185,54.3939,52.9525,53.8086,241408.36449665,0
+ATNI.US,D,20191231,000000,53.6707,54.5804,53.1826,53.1826,153496.58385111,0
+ATNI.US,D,20200102,000000,53.521,54.4217,52.7114,54.1538,60418.621464632,0
+ATNI.US,D,20200103,000000,53.5676,54.1767,53.4128,53.8464,72256.989926194,0
+ATNI.US,D,20200106,000000,53.4217,55.1419,53.3989,54.9227,80713.399413935,0
+ATNI.US,D,20200107,000000,54.8641,55.3532,54.3453,54.9504,42337.489389101,0
+ATNI.US,D,20200108,000000,54.7947,55.4445,54.4783,54.8641,47668.988945742,0
+ATNI.US,D,20200109,000000,54.9405,55.4584,54.5457,54.7193,61314.764990034,0
+ATNI.US,D,20200110,000000,54.8245,54.9604,53.3741,53.4714,75991.761311589,0
+ATNI.US,D,20200113,000000,53.4812,53.9604,53.2422,53.8642,35138.100122031,0
+ATNI.US,D,20200114,000000,53.6341,53.9991,53.2897,53.7402,102613.97785364,0
+ATNI.US,D,20200115,000000,53.6628,54.1906,53.4714,53.6251,33190.575610131,0
+ATNI.US,D,20200116,000000,53.7689,54.3939,53.7689,54.0577,34753.030575681,0
+ATNI.US,D,20200117,000000,54.3354,54.5358,53.6152,54.1618,34268.16551863,0
+ATNI.US,D,20200121,000000,54.0377,54.5953,53.8562,54.0665,36814.463094747,0
+ATNI.US,D,20200122,000000,54.4029,55.1995,53.9793,54.4217,58652.543335829,0
+ATNI.US,D,20200123,000000,54.3255,54.7659,54.0864,54.7004,72904.148692569,0
+ATNI.US,D,20200124,000000,54.7659,54.8542,53.6053,54.134,33086.747957582,0
+ATNI.US,D,20200127,000000,53.3185,54.2878,53.3185,54.0577,41136.919154281,0
+ATNI.US,D,20200128,000000,54.3156,56.7649,54.3156,56.0744,61275.45160703,0
+ATNI.US,D,20200129,000000,55.9762,55.9951,54.8245,55.3433,55812.907440375,0
+ATNI.US,D,20200130,000000,54.9028,56.0149,54.9028,55.8621,35863.885654415,0
+ATNI.US,D,20200131,000000,55.7182,56.4375,54.9504,55.5645,41297.196792683,0
+ATNI.US,D,20200203,000000,55.6984,56.0446,55.1181,55.507,37377.954917806,0
+ATNI.US,D,20200204,000000,55.9395,56.2559,54.5656,54.9128,42088.504630074,0
+ATNI.US,D,20200205,000000,55.372,56.1488,55.372,56.131,36095.733810594,0
+ATNI.US,D,20200206,000000,56.4186,56.5724,56.0248,56.3035,33262.146127908,0
+ATNI.US,D,20200207,000000,56.2173,56.496,55.6885,56.4564,20889.518871674,0
+ATNI.US,D,20200210,000000,56.2173,56.9762,56.005,56.7748,28519.339280867,0
+ATNI.US,D,20200211,000000,57.1399,57.4563,56.9316,57.1865,49018.748428886,0
+ATNI.US,D,20200212,000000,57.5238,58.2619,57.0238,58.1855,56079.028802248,0
+ATNI.US,D,20200213,000000,58.0128,58.3958,57.2262,58.2717,18492.410543882,0
+ATNI.US,D,20200214,000000,58.243,58.9335,58.243,58.7816,35077.617994332,0
+ATNI.US,D,20200218,000000,58.5217,60.1546,56.9702,59.117,31026.323473979,0
+ATNI.US,D,20200219,000000,59.4047,60.2022,58.5416,58.8779,56710.059001239,0
+ATNI.US,D,20200220,000000,55.9295,60.8351,55.5933,59.8084,69054.461264546,0
+ATNI.US,D,20200221,000000,60.0385,60.2678,58.9831,59.7033,40450.447004901,0
+ATNI.US,D,20200224,000000,58.1953,58.6467,57.1101,57.7926,28065.723323127,0
+ATNI.US,D,20200225,000000,57.9156,59.0118,55.5933,56.3899,24784.567895472,0
+ATNI.US,D,20200226,000000,56.4186,57.1399,55.5367,56.1112,27028.454833094,0
+ATNI.US,D,20200227,000000,55.2292,55.7272,53.6341,53.6341,45730.536752998,0
+ATNI.US,D,20200228,000000,51.6589,52.5209,49.8137,51.7511,73797.268111587,0
+ATNI.US,D,20200302,000000,51.7511,53.0596,50.1877,53.0596,52209.180664992,0
+ATNI.US,D,20200303,000000,54.5754,55.0933,51.6589,53.884,84534.861849033,0
+ATNI.US,D,20200304,000000,54.2977,56.4097,52.5597,55.1231,46522.852625851,0
+ATNI.US,D,20200305,000000,54.0577,55.4445,52.8573,54.8929,66233.978042863,0
+ATNI.US,D,20200306,000000,53.3543,54.5318,51.7511,53.3087,38119.869017577,0
+ATNI.US,D,20200309,000000,50.8594,53.0686,48.0469,48.66,46062.180419879,0
+ATNI.US,D,20200310,000000,49.5727,52.9664,47.2671,50.7065,42669.133055982,0
+ATNI.US,D,20200311,000000,49.5826,50.8166,48.0559,49.5241,47762.736243675,0
+ATNI.US,D,20200312,000000,47.0281,47.0281,43.6294,44.9647,71369.918719946,0
+ATNI.US,D,20200313,000000,47.2871,51.5548,42.3249,49.3614,54951.037120667,0
+ATNI.US,D,20200316,000000,45.8466,56.2272,44.8188,51.7422,97122.200658597,0
+ATNI.US,D,20200317,000000,51.1966,67.2099,51.1966,60.2498,129476.10683556,0
+ATNI.US,D,20200318,000000,56.6488,56.6488,35.5355,36.9749,87776.703893684,0
+ATNI.US,D,20200319,000000,37.3508,62.3718,37.3508,60.2498,103329.68303141,0
+ATNI.US,D,20200320,000000,58.9533,58.9533,41.2079,55.2679,93287.633762498,0
+ATNI.US,D,20200323,000000,55.631,55.631,44.5699,49.4487,60761.353521591,0
+ATNI.US,D,20200324,000000,51.5597,52.8186,47.8436,50.8404,60498.256266101,0
+ATNI.US,D,20200325,000000,50.2919,51.3643,47.5747,49.2373,55069.985305142,0
+ATNI.US,D,20200326,000000,49.8802,54.8929,49.0082,53.134,57287.663320762,0
+ATNI.US,D,20200327,000000,51.1678,55.3532,49.6352,51.2908,46202.297349049,0
+ATNI.US,D,20200330,000000,51.9376,60.2974,51.9376,58.4295,77246.765461338,0
+ATNI.US,D,20200331,000000,58.2172,60.2022,54.5666,56.5516,68317.587342084,0
+ATNI.US,D,20200401,000000,54.8165,55.2659,51.3692,53.8255,54279.685503212,0
+ATNI.US,D,20200402,000000,52.4664,56.1746,51.3791,52.9773,63965.898254161,0
+ATNI.US,D,20200403,000000,53.0458,54.385,49.5281,54.3651,48968.346655803,0
+ATNI.US,D,20200406,000000,56.5318,57.6478,51.64,54.8067,63916.504516541,0
+ATNI.US,D,20200407,000000,55.7312,55.7312,49.8266,53.3057,79773.910363682,0
+ATNI.US,D,20200408,000000,55.0268,56.994,54.5764,56.4732,64787.447155402,0
+ATNI.US,D,20200409,000000,57.7847,62.3004,55.385,61.849,69021.196094312,0
+ATNI.US,D,20200413,000000,61.2409,62.4938,57.7946,59.7787,55399.6129011,0
+ATNI.US,D,20200414,000000,60.8074,62.3599,58.8928,59.123,30966.849381742,0
+ATNI.US,D,20200415,000000,57.1488,59.5514,55.5507,56.127,45759.769781386,0
+ATNI.US,D,20200416,000000,57.4861,58.2449,53.8255,58.0346,91673.768988404,0
+ATNI.US,D,20200417,000000,59.7787,63.0643,57.7946,61.9919,52028.742317358,0
+ATNI.US,D,20200420,000000,59.6021,62.6913,59.6021,61.357,31051.524360521,0
+ATNI.US,D,20200421,000000,59.5475,64.1614,58.8074,62.5802,48593.357464071,0
+ATNI.US,D,20200422,000000,59.7301,64.333,59.7301,62.965,64269.316928116,0
+ATNI.US,D,20200423,000000,64.1426,67.4242,60.2876,66.6068,90349.210391802,0
+ATNI.US,D,20200424,000000,64.7388,67.5998,64.7388,66.8101,80455.342335754,0
+ATNI.US,D,20200427,000000,67.5125,67.7863,65.4798,66.338,79023.931980218,0
+ATNI.US,D,20200428,000000,68.1196,68.8696,65.6812,67.8686,88820.020596486,0
+ATNI.US,D,20200429,000000,71.2594,76.7116,68.6742,73.302,573948.17490334,0
+ATNI.US,D,20200430,000000,67.2229,71.4905,59.7111,59.8352,138790.35450116,0
+ATNI.US,D,20200501,000000,58.1785,60.2102,55.0467,55.2609,78941.273072362,0
+ATNI.US,D,20200504,000000,54.3255,56.0109,52.7858,53.9981,66363.006581954,0
+ATNI.US,D,20200505,000000,55.4623,55.4623,51.1678,51.4555,68908.296122607,0
+ATNI.US,D,20200506,000000,51.7432,53.7183,50.1014,52.1877,83245.584493588,0
+ATNI.US,D,20200507,000000,52.7264,54.9902,52.7264,54.8562,54232.307836515,0
+ATNI.US,D,20200508,000000,55.625,56.7827,54.3016,55.2223,59864.201960727,0
+ATNI.US,D,20200511,000000,54.6062,56.4067,53.1598,54.4515,55894.558312767,0
+ATNI.US,D,20200512,000000,54.385,55.5407,52.6777,52.9099,59112.207506339,0
+ATNI.US,D,20200513,000000,52.1489,52.1877,49.2503,51.5904,65196.70955283,0
+ATNI.US,D,20200514,000000,50.3861,52.4664,49.413,52.2839,54027.676637801,0
+ATNI.US,D,20200515,000000,51.9754,52.8622,50.8881,52.0329,33960.714702829,0
+ATNI.US,D,20200518,000000,53.8542,57.3889,53.8542,56.5804,65096.914042127,0
+ATNI.US,D,20200519,000000,55.9247,56.7917,52.9197,53.2669,35896.142789187,0
+ATNI.US,D,20200520,000000,53.8444,54.8949,52.9961,54.5368,49603.40899664,0
+ATNI.US,D,20200521,000000,54.8562,56.0109,54.3056,55.376,25377.292746919,0
+ATNI.US,D,20200522,000000,55.875,56.3105,54.4029,55.4623,15728.377308051,0
+ATNI.US,D,20200526,000000,55.875,57.0991,55.5873,56.2431,37692.461981839,0
+ATNI.US,D,20200527,000000,57.496,59.7111,56.7431,59.1904,41644.96902695,0
+ATNI.US,D,20200528,000000,60.0375,60.0375,56.9355,57.3016,42031.04660876,0
+ATNI.US,D,20200529,000000,57.2063,57.5535,54.7629,57.2162,59543.646683923,0
+ATNI.US,D,20200601,000000,57.629,59.6913,56.628,58.4196,59810.77608126,0
+ATNI.US,D,20200602,000000,59.1328,59.6517,57.6676,58.9483,54189.970347126,0
+ATNI.US,D,20200603,000000,59.7111,61.5107,58.9285,60.2211,38751.907252028,0
+ATNI.US,D,20200604,000000,59.9711,61.2499,58.2648,60.2776,47511.735413726,0
+ATNI.US,D,20200605,000000,62.6476,63.4948,60.4086,60.9532,49303.014429069,0
+ATNI.US,D,20200608,000000,61.9443,63.3142,59.612,63.3044,36456.610505862,0
+ATNI.US,D,20200609,000000,62.0901,64.4888,60.3064,63.0444,38480.745712846,0
+ATNI.US,D,20200610,000000,63.1863,63.8817,59.4602,59.864,62177.643345202,0
+ATNI.US,D,20200611,000000,57.5337,59.0128,56.6955,57.3016,46978.484654515,0
+ATNI.US,D,20200612,000000,59.2777,59.9314,56.3869,57.6874,39404.106195713,0
+ATNI.US,D,20200615,000000,56.3303,58.6497,55.501,58.12,40458.511288594,0
+ATNI.US,D,20200616,000000,60.2211,61.4641,58.7856,59.1904,30823.708346189,0
+ATNI.US,D,20200617,000000,58.6596,59.0644,57.2728,57.4563,27500.215429144,0
+ATNI.US,D,20200618,000000,56.8006,58.988,55.4723,55.8661,49831.225010972,0
+ATNI.US,D,20200619,000000,55.9047,57.4861,49.5052,53.8066,226801.93065741,0
+ATNI.US,D,20200622,000000,53.4782,57.4463,52.7442,56.9841,51701.130792323,0
+ATNI.US,D,20200623,000000,57.4761,58.2847,54.7302,55.2223,43306.211467742,0
+ATNI.US,D,20200624,000000,54.4415,55.9723,53.4982,55.376,46965.380193514,0
+ATNI.US,D,20200625,000000,55.5595,57.1488,54.8542,56.8304,42190.316211701,0
+ATNI.US,D,20200626,000000,56.4067,56.7421,53.9882,55.7808,107211.6275942,0
+ATNI.US,D,20200629,000000,56.5338,58.36,56.1092,56.379,30334.81114729,0
+ATNI.US,D,20200630,000000,56.3988,59.8858,56.3988,58.5138,73090.635252974,0
+ATNI.US,D,20200701,000000,58.7271,59.9443,57.8481,59.1328,39077.50270614,0
+ATNI.US,D,20200702,000000,59.9929,60.8321,57.2588,57.5198,34553.439554276,0
+ATNI.US,D,20200706,000000,58.6487,59.0455,57.245,58.7846,25419.630236308,0
+ATNI.US,D,20200707,000000,58.0118,58.7072,57.123,57.3254,28895.336508062,0
+ATNI.US,D,20200708,000000,57.0843,58.8719,56.4454,58.3978,36676.362236501,0
+ATNI.US,D,20200709,000000,58.369,58.4989,55.9345,56.6975,31842.832197912,0
+ATNI.US,D,20200710,000000,56.882,58.4454,56.7758,57.5684,32413.380269203,0
+ATNI.US,D,20200713,000000,58.1567,58.5138,56.6885,56.6885,31269.260020236,0
+ATNI.US,D,20200714,000000,56.6498,59.0644,56.6498,58.8521,22421.732773375,0
+ATNI.US,D,20200715,000000,60.0594,60.9592,59.0545,60.0227,42914.085673161,0
+ATNI.US,D,20200716,000000,59.6933,60.7379,56.0516,57.3343,54897.6112412,0
+ATNI.US,D,20200717,000000,57.0545,57.7222,55.8849,57.4027,33399.238950692,0
+ATNI.US,D,20200720,000000,57.3343,58.8035,56.9008,56.9206,18677.889068825,0
+ATNI.US,D,20200721,000000,57.3541,58.3025,56.6597,57.4127,27857.059982567,0
+ATNI.US,D,20200722,000000,57.1131,57.6002,55.1241,55.2778,33514.15499332,0
+ATNI.US,D,20200723,000000,55.0248,56.4365,54.755,56.0814,31170.472544994,0
+ATNI.US,D,20200724,000000,55.8492,55.8492,54.8235,55.3552,18518.619465885,0
+ATNI.US,D,20200727,000000,55.2689,55.5585,53.8106,55.1429,29180.610543707,0
+ATNI.US,D,20200728,000000,54.8135,56.1092,54.8135,55.375,16778.750259086,0
+ATNI.US,D,20200729,000000,56.3125,57.2876,55.6062,55.6439,40089.570309632,0
+ATNI.US,D,20200730,000000,56.8918,62.2478,56.8918,57.6538,67567.608958619,0
+ATNI.US,D,20200731,000000,57.4811,57.4811,53.1906,55.6736,64035.452701015,0
+ATNI.US,D,20200803,000000,55.4128,55.6538,53.2789,54.4753,33600.846043021,0
+ATNI.US,D,20200804,000000,54.381,55.1429,53.7808,54.998,48334.292350428,0
+ATNI.US,D,20200805,000000,55.1627,56.998,55.1627,56.2242,36659.225633653,0
+ATNI.US,D,20200806,000000,56.002,56.002,54.6796,54.9396,28118.141167133,0
+ATNI.US,D,20200807,000000,54.7749,57.4127,54.7749,56.882,24711.989342234,0
+ATNI.US,D,20200810,000000,57.1428,57.867,56.9206,57.4127,19926.845005804,0
+ATNI.US,D,20200811,000000,57.8193,58.3512,56.7897,57.6636,28603.006224184,0
+ATNI.US,D,20200812,000000,58.3313,58.5625,56.9008,57.4325,19682.900424085,0
+ATNI.US,D,20200813,000000,57.25,57.867,56.7659,57.123,14265.717853203,0
+ATNI.US,D,20200814,000000,56.6309,59.364,56.6309,58.7072,47252.670300083,0
+ATNI.US,D,20200817,000000,57.4989,58.1656,57.2678,57.8481,18574.061416275,0
+ATNI.US,D,20200818,000000,57.5198,57.5198,56.0913,57.0645,17079.144826655,0
+ATNI.US,D,20200819,000000,57.8571,57.8571,56.7163,57.0357,19994.383381733,0
+ATNI.US,D,20200820,000000,56.4266,57.7807,56.4266,57.4513,20069.986041357,0
+ATNI.US,D,20200821,000000,57.5387,57.5387,56.118,56.3323,19843.178062486,0
+ATNI.US,D,20200824,000000,57.0545,58.3124,55.3354,58.3025,28684.657096577,0
+ATNI.US,D,20200825,000000,58.2827,58.4652,57.3164,57.8481,24927.708931025,0
+ATNI.US,D,20200826,000000,57.7222,57.9246,55.9643,56.8522,23158.606695838,0
+ATNI.US,D,20200827,000000,56.9494,57.9246,55.6538,57.6835,39627.890068198,0
+ATNI.US,D,20200828,000000,57.2004,57.5297,56.118,57.4911,37075.544279312,0
+ATNI.US,D,20200831,000000,57.0933,57.2202,55.8393,56.0318,47426.052399486,0
+ATNI.US,D,20200901,000000,55.7907,56.0466,54.5924,55.2867,62009.301423108,0
+ATNI.US,D,20200902,000000,55.259,57.3164,55.1241,57.0645,24063.822540395,0
+ATNI.US,D,20200903,000000,57.0456,57.0456,54.386,54.9217,41473.60299847,0
+ATNI.US,D,20200904,000000,55.5,55.5,54.012,54.6896,20301.834197535,0
+ATNI.US,D,20200908,000000,54.1191,55.016,53.887,54.5427,20999.394736993,0
+ATNI.US,D,20200909,000000,54.7272,55.5298,54.3661,54.5427,44816.248589286,0
+ATNI.US,D,20200910,000000,55.0546,55.0844,53.2303,53.5963,41001.842402421,0
+ATNI.US,D,20200911,000000,53.8284,55.2689,52.4178,52.7372,83880.646834424,0
+ATNI.US,D,20200914,000000,52.4376,53.0626,47.6759,48.168,145454.4769381,0
+ATNI.US,D,20200915,000000,49.0469,53.4217,49.0469,51.4427,128422.70977815,0
+ATNI.US,D,20200916,000000,51.1738,54.0864,50.3514,51.1936,61560.725642675,0
+ATNI.US,D,20200917,000000,50.3217,51.0459,49.8871,50.2731,105187.49238722,0
+ATNI.US,D,20200918,000000,51.1252,52.4466,49.7432,50.409,568709.41460917,0
+ATNI.US,D,20200921,000000,49.6848,50.3117,48.0985,48.9794,78409.030348614,0
+ATNI.US,D,20200922,000000,48.8921,49.5201,47.0758,48.3891,98823.764517854,0
+ATNI.US,D,20200923,000000,48.5449,49.8921,46.6422,46.7176,78767.89097296,0
+ATNI.US,D,20200924,000000,48.3316,49.414,47.2781,48.7383,80401.916456287,0
+ATNI.US,D,20200925,000000,48.3405,50.4288,48.3405,49.8772,72385.010429823,0
+ATNI.US,D,20200928,000000,50.2264,50.2641,48.0599,49.0667,72598.713947691,0
+ATNI.US,D,20200929,000000,48.9992,50.5092,48.653,49.9189,74949.452644247,0
+ATNI.US,D,20200930,000000,50.2581,50.277,48.0579,48.6004,58253.361293017,0
+ATNI.US,D,20201001,000000,48.4953,49.4635,47.1769,47.8247,56607.239384151,0
+ATNI.US,D,20201002,000000,47.3307,47.7007,46.9051,47.2067,39664.179344818,0
+ATNI.US,D,20201005,000000,47.534,49.289,47.534,48.5806,39180.322323228,0
+ATNI.US,D,20201006,000000,48.8425,49.5995,47.9328,48.3475,54158.721247815,0
+ATNI.US,D,20201007,000000,48.4457,48.4457,47.4388,48.2731,51487.427274455,0
+ATNI.US,D,20201008,000000,48.5707,49.2215,47.786,48.8326,31367.039460015,0
+ATNI.US,D,20201009,000000,49.3286,49.4447,48.2532,48.8237,32286.367801035,0
+ATNI.US,D,20201012,000000,48.8525,49.7334,48.4655,49.0757,45060.193171005,0
+ATNI.US,D,20201013,000000,48.534,48.9001,47.4686,47.6611,32729.903404159,0
+ATNI.US,D,20201014,000000,47.8148,48.2434,46.3326,46.5459,25794.61942804,0
+ATNI.US,D,20201015,000000,45.7811,46.788,45.4111,46.1769,33188.559539208,0
+ATNI.US,D,20201016,000000,46.0718,47.04,46.0718,46.6442,55150.628142074,0
+ATNI.US,D,20201019,000000,46.8863,47.0013,45.8476,46.3724,45178.133320017,0
+ATNI.US,D,20201020,000000,46.5271,47.6075,45.5778,45.915,41596.583324792,0
+ATNI.US,D,20201021,000000,45.7027,46.5271,45.2276,45.2861,27651.420748391,0
+ATNI.US,D,20201022,000000,45.4508,46.0629,44.8298,45.3625,38027.129755106,0
+ATNI.US,D,20201023,000000,45.5292,45.5292,44.5579,44.6849,29736.038083073,0
+ATNI.US,D,20201026,000000,44.5877,44.9865,42.7951,43.1443,46036.979533339,0
+ATNI.US,D,20201027,000000,43.299,44.0838,43.1047,43.2703,49591.3125711,0
+ATNI.US,D,20201028,000000,42.1642,43.6185,41.7079,42.1166,44206.387134991,0
+ATNI.US,D,20201029,000000,44.8883,44.8883,43.0084,44.5391,48265.745939037,0
+ATNI.US,D,20201030,000000,48.1154,48.1154,43.1343,43.3268,73162.20577075,0
+ATNI.US,D,20201102,000000,43.8715,45.9052,43.5213,45.7415,67881.107987191,0
+ATNI.US,D,20201103,000000,46.1005,46.7494,44.9995,45.8764,52082.168196825,0
+ATNI.US,D,20201104,000000,45.4994,46.4775,43.8219,45.2276,45470.463603894,0
+ATNI.US,D,20201105,000000,45.4607,46.8615,45.4607,46.1383,42587.482183589,0
+ATNI.US,D,20201106,000000,46.1194,47.0549,45.3715,45.4895,32401.283843663,0
+ATNI.US,D,20201109,000000,48.7373,50.6123,46.5559,47.9031,47960.311194158,0
+ATNI.US,D,20201110,000000,48.6194,50.7611,48.6194,49.5697,50592.291784513,0
+ATNI.US,D,20201111,000000,49.5121,49.7452,47.1084,49.4447,46398.864264069,0
+ATNI.US,D,20201112,000000,49.4834,49.4834,47.8048,49.1629,52968.231367611,0
+ATNI.US,D,20201113,000000,49.4834,49.7066,48.0479,49.2314,33430.488050003,0
+ATNI.US,D,20201116,000000,50.2403,50.395,49.0757,49.6966,45688.19926361,0
+ATNI.US,D,20201117,000000,49.28,50.152,48.2632,49.3951,53036.777779003,0
+ATNI.US,D,20201118,000000,49.4447,49.9487,48.1253,48.1352,43757.811354558,0
+ATNI.US,D,20201119,000000,48.0389,48.3673,47.0886,48.3673,28356.037536081,0
+ATNI.US,D,20201120,000000,47.6025,48.7959,47.4289,47.6025,29464.876543891,0
+ATNI.US,D,20201123,000000,48.291,48.4477,47.167,47.7483,42986.6642264,0
+ATNI.US,D,20201124,000000,48.4358,50.2205,48.4358,49.783,50621.524812902,0
+ATNI.US,D,20201125,000000,49.5796,49.6371,47.5827,48.2632,45761.78585231,0
+ATNI.US,D,20201127,000000,48.3871,49.3951,47.4904,49.3286,19250.453211039,0
+ATNI.US,D,20201130,000000,49.7354,49.7354,46.8863,47.4388,59636.385946395,0
+ATNI.US,D,20201201,000000,47.7195,48.2731,45.5778,46.3138,54712.132716257,0
+ATNI.US,D,20201202,000000,47.4954,47.4954,46.0232,46.4676,34365.944958409,0
+ATNI.US,D,20201203,000000,46.4101,47.0013,45.1016,45.5292,29380.201565112,0
+ATNI.US,D,20201204,000000,45.8853,46.9151,45.1016,46.2156,24261.397490878,0
+ATNI.US,D,20201207,000000,45.7713,46.7592,45.7713,46.2851,29183.634650092,0
+ATNI.US,D,20201208,000000,46.1859,46.7831,45.5728,45.9349,36889.057718907,0
+ATNI.US,D,20201209,000000,46.7692,46.7692,45.1204,45.5093,33291.379156296,0
+ATNI.US,D,20201210,000000,45.3347,45.3347,44.3258,44.7335,20430.862736626,0
+ATNI.US,D,20201211,000000,44.6949,45.6234,43.6968,44.9766,32473.862396901,0
+ATNI.US,D,20201214,000000,45.5876,46.4012,44.2961,44.7335,59354.136017134,0
+ATNI.US,D,20201215,000000,45.1105,46.5173,44.799,46.5173,33969.787021983,0
+ATNI.US,D,20201216,000000,46.1958,47.0916,44.5877,44.7048,45323.290426493,0
+ATNI.US,D,20201217,000000,45.4895,49.4248,44.1036,44.3754,115999.68074883,0
+ATNI.US,D,20201218,000000,44.7147,45.305,41.8358,42.0095,243950.62993092,0
+ATNI.US,D,20201221,000000,41.437,42.809,40.2178,42.2912,73418.246778008,0
+ATNI.US,D,20201222,000000,41.9697,43.0332,41.4758,42.2416,41059.300423734,0
+ATNI.US,D,20201223,000000,42.5918,43.9538,42.0987,42.7267,36301.373044768,0
+ATNI.US,D,20201224,000000,42.7267,43.4449,42.572,43.1343,14783.848080489,0
+ATNI.US,D,20201228,000000,43.1343,43.5113,42.3874,42.6404,48776.819918091,0
+ATNI.US,D,20201229,000000,42.6404,42.6404,41.0799,41.565,36101.782023363,0
+ATNI.US,D,20201230,000000,41.8368,42.2247,40.5511,40.7754,41496.787814088,0
+ATNI.US,D,20201231,000000,40.7069,41.0094,39.8904,40.6394,26079.893463686,0
+ATNI.US,D,20210104,000000,40.9321,44.4062,40.8051,43.3636,100002.15797252,0
+ATNI.US,D,20210105,000000,43.0431,45.2136,41.8279,43.9489,79050.140902221,0
+ATNI.US,D,20210106,000000,44.6195,48.5698,42.7613,46.8783,106635.03131014,0
+ATNI.US,D,20210107,000000,46.6253,48.3653,45.3208,48.1521,63409.462679333,0
+ATNI.US,D,20210108,000000,48.3366,48.542,45.8456,46.9735,132009.29995068,0
+ATNI.US,D,20210111,000000,46.0797,47.1402,44.8228,45.6204,31200.713608843,0
+ATNI.US,D,20210112,000000,45.8079,46.8703,45.0529,46.2642,37662.220917989,0
+ATNI.US,D,20210113,000000,46.1759,46.7682,44.8625,45.2038,24898.475902638,0
+ATNI.US,D,20210114,000000,45.6502,46.9457,45.1442,46.2444,31288.412694007,0
+ATNI.US,D,20210115,000000,45.8277,46.5926,44.9805,45.7683,34224.819993779,0
+ATNI.US,D,20210119,000000,46.5559,46.6551,45.5054,46.2246,43944.297914963,0
+ATNI.US,D,20210120,000000,46.2345,46.4973,45.3773,45.6601,33556.492482708,0
+ATNI.US,D,20210121,000000,45.8456,46.0877,44.2593,44.5798,53483.337488512,0
+ATNI.US,D,20210122,000000,43.929,44.6591,42.809,44.5897,69643.153974148,0
+ATNI.US,D,20210125,000000,44.7266,47.0618,44.1919,46.6551,48335.30038589,0
+ATNI.US,D,20210126,000000,46.917,47.16,45.4468,47.0816,35637.077675544,0
+ATNI.US,D,20210127,000000,46.419,46.6452,45.0281,45.5054,58777.539733073,0
+ATNI.US,D,20210128,000000,45.798,45.798,42.5958,42.7118,63611.069771662,0
+ATNI.US,D,20210129,000000,41.1831,43.4181,41.1831,42.0213,51516.660302842,0
+ATNI.US,D,20210201,000000,42.0213,43.316,41.8666,42.9945,35836.668696951,0
+ATNI.US,D,20210202,000000,43.1889,43.686,42.4787,42.7217,34137.120908616,0
+ATNI.US,D,20210203,000000,42.5074,42.6632,41.5352,42.0015,37998.904762179,0
+ATNI.US,D,20210204,000000,42.936,43.2762,41.2922,42.9746,46517.812448544,0
+ATNI.US,D,20210205,000000,43.6562,44.3268,43.1403,44.2107,24346.072469656,0
+ATNI.US,D,20210208,000000,43.9588,45.5838,43.9588,45.2911,29604.993473059,0
+ATNI.US,D,20210209,000000,45.3486,46.2444,44.6979,46.051,34798.392171456,0
+ATNI.US,D,20210210,000000,46.1948,46.4279,45.0481,45.0956,21656.633857987,0
+ATNI.US,D,20210211,000000,45.184,45.2424,43.1791,44.5699,34766.135036683,0
+ATNI.US,D,20210212,000000,44.5699,44.7504,43.6958,44.2018,16792.862755548,0
+ATNI.US,D,20210216,000000,44.3764,44.7554,43.3834,44.5411,40571.411260298,0
+ATNI.US,D,20210217,000000,44.2306,44.5699,42.7703,44.4062,213085.5921308,0
+ATNI.US,D,20210218,000000,44.1036,44.2593,42.5174,43.062,51603.351352543,0
+ATNI.US,D,20210219,000000,43.4717,44.7752,43.306,43.7346,33575.64515648,0
+ATNI.US,D,20210222,000000,43.7524,44.7177,42.809,44.6293,39469.628500719,0
+ATNI.US,D,20210223,000000,44.9707,46.1283,44.9707,45.6402,42496.758992041,0
+ATNI.US,D,20210224,000000,45.0281,46.7106,42.1662,43.8804,43104.604375413,0
+ATNI.US,D,20210225,000000,43.4519,45.2812,43.4519,44.7752,46027.907214184,0
+ATNI.US,D,20210226,000000,44.8724,48.6282,44.4161,47.3743,101176.51928533,0
+ATNI.US,D,20210301,000000,47.8505,49.0866,45.1254,45.9428,93331.987322811,0
+ATNI.US,D,20210302,000000,45.7385,46.9934,45.3287,45.6402,68815.556860136,0
+ATNI.US,D,20210303,000000,45.8744,47.6163,45.1938,47.2751,30161.429047888,0
+ATNI.US,D,20210304,000000,47.3148,48.3078,46.2047,46.9457,57555.800753559,0
+ATNI.US,D,20210305,000000,47.781,48.7859,46.9269,48.542,60114.194755215,0
+ATNI.US,D,20210308,000000,48.5132,51.2362,48.1521,50.8772,65794.474581586,0
+ATNI.US,D,20210309,000000,50.9645,50.9645,48.5994,49.0767,59438.810995912,0
+ATNI.US,D,20210310,000000,48.9794,50.7165,48.5766,50.401,40279.080976421,0
+ATNI.US,D,20210311,000000,50.6639,50.9734,49.5727,50.7125,40372.828274354,0
+ATNI.US,D,20210312,000000,50.3415,51.2362,49.8058,50.6927,36153.191831906,0
+ATNI.US,D,20210315,000000,51.0221,51.0221,49.4606,50.2919,41495.779778626,0
+ATNI.US,D,20210316,000000,49.904,49.9973,48.2006,48.4139,45020.879788,0
+ATNI.US,D,20210317,000000,48.5608,49.1927,47.781,48.4537,48131.677222638,0
+ATNI.US,D,20210318,000000,48.3852,49.282,47.4804,47.9477,29584.832763826,0
+ATNI.US,D,20210319,000000,48.1124,50.1957,46.6908,49.1739,162456.00303421,0
+ATNI.US,D,20210322,000000,48.7165,50.526,48.1124,49.8941,60675.670507351,0
+ATNI.US,D,20210323,000000,49.3386,49.5291,46.8883,47.0816,55247.399546391,0
+ATNI.US,D,20210324,000000,47.4527,50.0886,45.6402,45.6601,45777.914419696,0
+ATNI.US,D,20210325,000000,45.2911,47.1016,44.794,45.9428,61087.957011164,0
+ATNI.US,D,20210326,000000,46.5658,47.5579,46.1948,47.1214,42615.707176514,0
+ATNI.US,D,20210329,000000,47.042,48.1908,46.5173,47.3644,48167.966499257,0
+ATNI.US,D,20210330,000000,47.6373,49.1799,46.8367,47.1492,40718.584437698,0
+ATNI.US,D,20210331,000000,47.4527,48.8187,46.3784,47.9695,59421.674393065,0
+ATNI.US,D,20210401,000000,48.0181,49.5806,47.5489,49.404,59023.500385714,0
+ATNI.US,D,20210405,000000,49.2592,49.3454,45.9081,47.2087,77691.309099922,0
+ATNI.US,D,20210406,000000,46.8267,47.2087,45.2643,45.9081,85276.775948803,0
+ATNI.US,D,20210407,000000,45.548,46.2801,44.3556,45.3238,69006.075562387,0
+ATNI.US,D,20210408,000000,45.1175,45.8982,44.306,45.8119,152074.24581473,0
+ATNI.US,D,20210409,000000,45.7921,47.7444,45.176,47.1789,52867.427821447,0
+ATNI.US,D,20210412,000000,46.4398,47.6967,46.4349,47.3049,33580.685333788,0
+ATNI.US,D,20210413,000000,47.2652,50.3028,46.9438,49.025,61410.528358891,0
+ATNI.US,D,20210414,000000,48.8574,49.8495,48.4576,49.1401,33480.889823086,0
+ATNI.US,D,20210415,000000,49.1303,49.4735,48.539,49.4735,25837.964952891,0
+ATNI.US,D,20210416,000000,49.7959,49.7959,48.8287,48.8475,34603.841327359,0
+ATNI.US,D,20210419,000000,48.8862,49.274,48.7811,48.9258,46986.548938208,0
+ATNI.US,D,20210420,000000,48.8375,49.1897,47.7354,48.4874,35086.690313486,0
+ATNI.US,D,20210421,000000,49.1699,49.1699,48.037,48.3396,18561.964990736,0
+ATNI.US,D,20210422,000000,48.4377,48.5936,46.9725,47.3148,39379.913344633,0
+ATNI.US,D,20210423,000000,47.8426,48.657,46.3882,47.8029,34776.215391299,0
+ATNI.US,D,20210426,000000,48.1451,48.7215,46.3,46.4448,40988.737941419,0
+ATNI.US,D,20210427,000000,46.3,47.0023,45.3705,46.7771,39306.326755933,0
+ATNI.US,D,20210428,000000,46.8465,47.3099,44.922,45.9864,58573.916569821,0
+ATNI.US,D,20210429,000000,45.2494,46.3882,44.8148,44.8436,30664.438743249,0
+ATNI.US,D,20210430,000000,44.6879,45.166,44.2773,44.5123,53415.799112582,0
+ATNI.US,D,20210503,000000,44.6691,46.7384,44.6691,46.2504,53305.923247263,0
+ATNI.US,D,20210504,000000,46.0658,46.1433,45.0689,45.8218,30447.711118995,0
+ATNI.US,D,20210505,000000,46.661,46.661,45.3089,45.4885,30870.077977424,0
+ATNI.US,D,20210506,000000,45.5381,47.4716,44.922,47.159,44527.950447256,0
+ATNI.US,D,20210507,000000,46.9924,47.4328,46.1045,46.3188,22869.300518346,0
+ATNI.US,D,20210510,000000,46.671,47.413,45.9081,46.1343,42358.658133795,0
+ATNI.US,D,20210511,000000,45.5876,47.6085,45.3903,45.5778,21674.778496296,0
+ATNI.US,D,20210512,000000,45.3327,45.5083,44.6095,45.0301,34590.736866357,0
+ATNI.US,D,20210513,000000,45.2058,47.3049,45.1175,46.8565,32937.558709258,0
+ATNI.US,D,20210514,000000,47.1492,48.3891,46.8267,48.2136,42051.207317993,0
+ATNI.US,D,20210517,000000,47.9309,48.1938,46.8961,47.0806,19667.779892161,0
+ATNI.US,D,20210518,000000,46.9924,47.4626,46.6323,46.671,16434.002131202,0
+ATNI.US,D,20210519,000000,46.2801,47.6353,45.8119,47.1006,38911.176854969,0
+ATNI.US,D,20210520,000000,46.6789,47.4626,46.6789,47.4626,16922.899330101,0
+ATNI.US,D,20210521,000000,47.9309,47.9309,46.8168,46.8664,21069.957219309,0
+ATNI.US,D,20210524,000000,46.8565,46.9924,45.5282,45.6442,26861.120946461,0
+ATNI.US,D,20210525,000000,46.3288,46.3288,45.1958,45.4201,29405.402451654,0
+ATNI.US,D,20210526,000000,45.7425,46.7236,45.7425,46.6025,19907.692332032,0
+ATNI.US,D,20210527,000000,46.6124,46.8913,45.918,46.0748,37776.128925156,0
+ATNI.US,D,20210528,000000,46.3882,46.787,45.7226,46.1621,24165.634122022,0
+ATNI.US,D,20210601,000000,46.2206,47.7632,46.2007,46.8565,40511.937168061,0
+ATNI.US,D,20210602,000000,47.1104,47.4626,46.3,46.8069,23778.54850475,0
+ATNI.US,D,20210603,000000,46.5241,46.8168,46.4547,46.5341,22268.511383206,0
+ATNI.US,D,20210604,000000,46.4845,47.1006,46.051,46.3684,19105.296104562,0
+ATNI.US,D,20210607,000000,46.2603,46.4845,45.918,46.0063,22942.887107046,0
+ATNI.US,D,20210608,000000,46.2504,46.9825,46.2504,46.8664,21406.641063498,0
+ATNI.US,D,20210609,000000,46.6789,48.2434,46.6224,47.7533,31127.127020143,0
+ATNI.US,D,20210610,000000,47.8614,48.7116,47.8029,48.1352,24024.509157391,0
+ATNI.US,D,20210611,000000,48.2334,48.6818,47.1303,47.4031,16037.844194776,0
+ATNI.US,D,20210614,000000,47.169,47.2851,44.9319,45.4399,61794.589869777,0
+ATNI.US,D,20210615,000000,45.7821,47.1204,45.0877,46.2603,61001.265961463,0
+ATNI.US,D,20210616,000000,46.0162,46.0162,44.4736,45.0976,58121.308647542,0
+ATNI.US,D,20210617,000000,45.4686,45.4686,44.678,45.1175,56558.853681992,0
+ATNI.US,D,20210618,000000,44.5123,44.8436,43.7128,44.306,321181.26682487,0
+ATNI.US,D,20210621,000000,44.6393,45.0004,43.7216,44.9905,36830.591662133,0
+ATNI.US,D,20210622,000000,44.7375,45.0401,44.2197,45.0401,27999.192982658,0
+ATNI.US,D,20210623,000000,44.9319,45.1274,42.0134,44.678,43217.504347117,0
+ATNI.US,D,20210624,000000,44.9905,45.9864,44.5997,45.7425,21360.271432263,0
+ATNI.US,D,20210625,000000,45.674,46.797,45.674,46.3386,128394.48478521,0
+ATNI.US,D,20210628,000000,46.7583,47.1154,45.0401,45.2156,42295.151899712,0
+ATNI.US,D,20210629,000000,46.7464,46.7464,44.9607,45.0778,23680.76906497,0
+ATNI.US,D,20210630,000000,44.9607,45.4309,44.422,44.5877,41630.856530487,0
+ATNI.US,D,20210701,000000,44.9805,45.8813,44.921,45.4994,30911.407431352,0
+ATNI.US,D,20210702,000000,45.1075,45.294,44.803,44.9607,17262.607280674,0
+ATNI.US,D,20210706,000000,44.9508,44.9508,44.3724,44.3724,28340.917004156,0
+ATNI.US,D,20210707,000000,44.5193,44.5193,43.4855,43.8625,41708.475261034,0
+ATNI.US,D,20210708,000000,43.0789,44.0044,43.0789,43.7168,33285.330943526,0
+ATNI.US,D,20210709,000000,43.803,44.8625,43.803,44.6571,25878.286371356,0
+ATNI.US,D,20210712,000000,44.3824,44.8228,44.1969,44.7355,19633.506686465,0
+ATNI.US,D,20210713,000000,44.4022,44.5282,44.048,44.048,17062.008223807,0
+ATNI.US,D,20210714,000000,44.0878,44.6403,43.2356,43.2356,20165.749410213,0
+ATNI.US,D,20210715,000000,43.314,43.9994,42.8626,43.9518,23407.591454865,0
+ATNI.US,D,20210716,000000,44.048,44.7544,43.2654,43.4607,28247.169706223,0
+ATNI.US,D,20210719,000000,42.8427,43.3824,42.0501,42.8725,40377.868451662,0
+ATNI.US,D,20210720,000000,43.0977,44.0678,43.0977,43.2356,64511.245438911,0
+ATNI.US,D,20210721,000000,43.5977,44.2455,42.9906,43.2356,24027.533263776,0
+ATNI.US,D,20210722,000000,43.0104,43.0104,42.1662,42.315,19142.593416643,0
+ATNI.US,D,20210723,000000,42.5402,42.7653,41.941,42.7653,18617.406941126,0
+ATNI.US,D,20210726,000000,42.8239,43.6076,42.7207,42.9806,15846.317457063,0
+ATNI.US,D,20210727,000000,43.1175,43.5193,42.6126,43.0302,29858.010373932,0
+ATNI.US,D,20210728,000000,43.0203,43.0491,42.315,42.5402,22281.615844207,0
+ATNI.US,D,20210729,000000,43.1572,43.1572,42.4509,42.5987,18144.638309615,0
+ATNI.US,D,20210730,000000,43.4707,43.4707,42.0303,42.196,25513.377534241,0
+ATNI.US,D,20210802,000000,42.2951,42.8695,41.4708,41.8348,41220.586097597,0
+ATNI.US,D,20210803,000000,41.7753,42.8725,41.6285,42.686,41694.36276457,0
+ATNI.US,D,20210804,000000,42.7157,44.5381,42.2554,43.0977,54412.746184149,0
+ATNI.US,D,20210805,000000,43.4469,43.7544,43.2157,43.3626,20064.945864049,0
+ATNI.US,D,20210806,000000,43.6572,43.6572,42.9508,43.0977,41981.65287114,0
+ATNI.US,D,20210809,000000,43.0104,43.4221,42.9707,42.9707,19988.335168963,0
+ATNI.US,D,20210810,000000,43.2356,43.6175,42.9906,43.4022,23644.479788351,0
+ATNI.US,D,20210811,000000,43.3923,43.8328,42.941,43.7742,38609.774251936,0
+ATNI.US,D,20210812,000000,43.8823,44.793,43.2742,44.6175,37035.222860847,0
+ATNI.US,D,20210813,000000,44.9607,45.921,44.6423,45.5192,37627.947712294,0
+ATNI.US,D,20210816,000000,45.3238,45.5788,45.0728,45.0877,22457.014014533,0
+ATNI.US,D,20210817,000000,45.0093,46.4319,44.1324,44.7157,26069.813109069,0
+ATNI.US,D,20210818,000000,44.6571,44.9508,43.7068,43.7068,18937.962217929,0
+ATNI.US,D,20210819,000000,43.4806,44.3229,43.4806,44.1175,25851.069413892,0
+ATNI.US,D,20210820,000000,43.803,45.4161,43.803,44.4122,21952.996283711,0
+ATNI.US,D,20210823,000000,44.4706,45.2544,44.4122,44.4122,13425.016278192,0
+ATNI.US,D,20210824,000000,44.4905,45.0539,43.9895,44.2931,16159.816485635,0
+ATNI.US,D,20210825,000000,44.058,44.5104,43.4607,43.8229,25699.864094645,0
+ATNI.US,D,20210826,000000,44.0382,44.3526,43.6572,43.9806,25024.480335344,0
+ATNI.US,D,20210827,000000,44.1869,44.9557,43.8625,44.4706,40850.637083173,0
+ATNI.US,D,20210830,000000,44.432,44.6859,44.0878,44.2931,20106.275317976,0
+ATNI.US,D,20210831,000000,44.1671,44.8526,44.1076,44.6859,35069.553710638,0
+ATNI.US,D,20210901,000000,44.5877,44.9022,44.1671,44.303,21951.988248249,0
+ATNI.US,D,20210902,000000,44.2355,46.4597,44.1374,46.1561,53874.455247631,0
+ATNI.US,D,20210903,000000,46.2345,46.3228,44.432,45.049,39594.624897964,0
+ATNI.US,D,20210907,000000,44.6175,46.793,44.6175,45.5886,46434.145505227,0
+ATNI.US,D,20210908,000000,45.6264,46.294,45.2296,45.8426,30686.615523404,0
+ATNI.US,D,20210909,000000,45.7841,46.5926,45.3287,45.9111,44745.686106971,0
+ATNI.US,D,20210910,000000,46.2444,46.6571,44.4508,45.5788,63938.681296696,0
+ATNI.US,D,20210913,000000,45.7147,46.0877,45.1462,45.7941,26642.377251284,0
+ATNI.US,D,20210914,000000,46.0976,46.0976,44.3873,44.931,35556.434838613,0
+ATNI.US,D,20210915,000000,45.0193,45.6958,44.5579,45.4309,33857.895085741,0
+ATNI.US,D,20210916,000000,45.4211,45.4409,44.4409,45.2444,24908.556257254,0
+ATNI.US,D,20210917,000000,45.676,45.9498,44.4905,45.0976,211486.84788863,0
+ATNI.US,D,20210920,000000,44.6274,45.6066,44.2257,45.4696,59205.954804272,0
+ATNI.US,D,20210921,000000,45.8039,46.0688,45.2058,45.4696,21640.505290601,0
+ATNI.US,D,20210922,000000,45.8139,46.1759,45.3327,45.559,28017.337620968,0
+ATNI.US,D,20210923,000000,45.8039,46.5381,45.4994,46.5381,25579.90787471,0
+ATNI.US,D,20210924,000000,46.4795,46.8128,45.9596,46.0877,19644.595076543,0
+ATNI.US,D,20210927,000000,45.9408,47.1858,45.4795,47.048,47634.715740047,0
+ATNI.US,D,20210928,000000,46.3326,47.0182,45.5688,45.7345,23445.896802407,0
+ATNI.US,D,20210929,000000,45.9022,46.6888,45.4299,45.8426,21829.007921928,0
+ATNI.US,D,20210930,000000,46.0599,46.286,45.6561,46.0887,27453.845797909,0
+ATNI.US,D,20211001,000000,46.2662,46.5411,44.5342,45.302,87308.97543948,0
+ATNI.US,D,20211004,000000,45.8774,47.0826,45.3218,45.9706,34231.876242011,0
+ATNI.US,D,20211005,000000,46.5381,47.0132,45.6958,46.6005,34141.153050463,0
+ATNI.US,D,20211006,000000,46.2365,46.2365,45.3119,45.6561,19892.571800108,0
+ATNI.US,D,20211007,000000,46.3098,46.5708,45.8674,46.2067,14858.442704651,0
+ATNI.US,D,20211008,000000,46.3446,46.9428,45.5123,45.8337,16413.84142197,0
+ATNI.US,D,20211011,000000,45.6363,45.6859,44.4171,44.4954,38510.986776695,0
+ATNI.US,D,20211012,000000,44.6721,45.0063,44.2981,44.4954,33185.535432824,0
+ATNI.US,D,20211013,000000,44.6919,45.1353,44.3675,45.1353,12946.19943391,0
+ATNI.US,D,20211014,000000,45.2524,46.2265,45.1542,46.0986,34242.964632089,0
+ATNI.US,D,20211015,000000,46.5906,46.9249,45.6561,45.7941,28941.706139297,0
+ATNI.US,D,20211018,000000,45.7246,45.8724,45.4299,45.4597,14838.281995418,0
+ATNI.US,D,20211019,000000,46.0986,46.0986,45.2038,45.4201,9723.5100630301,0
+ATNI.US,D,20211020,000000,46.0986,46.1185,44.9528,45.932,18284.755238783,0
+ATNI.US,D,20211021,000000,45.9806,46.3346,45.3516,45.5083,35050.401036867,0
+ATNI.US,D,20211022,000000,45.8337,45.8337,44.5143,44.5837,23823.910100524,0
+ATNI.US,D,20211025,000000,45.0361,45.0361,44.2782,44.81,49470.348315702,0
+ATNI.US,D,20211026,000000,44.9478,44.9727,43.5798,43.8457,35214.710817115,0
+ATNI.US,D,20211027,000000,43.6294,43.6691,42.6354,42.6652,60486.159840562,0
+ATNI.US,D,20211028,000000,42.6652,42.7941,40.7366,40.7366,45190.229745557,0
+ATNI.US,D,20211029,000000,42.2773,42.2773,40.1077,40.1177,47157.914966688,0
+ATNI.US,D,20211101,000000,40.3636,42.2326,40.1275,41.6335,51714.235253324,0
+ATNI.US,D,20211102,000000,41.8696,42.1196,41.3676,41.8596,36500.964066175,0
+ATNI.US,D,20211103,000000,42.0263,42.9112,41.6513,42.5084,53824.053474549,0
+ATNI.US,D,20211104,000000,42.7049,43.2267,41.6423,42.0957,55161.716532151,0
+ATNI.US,D,20211105,000000,42.4291,44.0232,42.4291,43.0491,35278.217051199,0
+ATNI.US,D,20211108,000000,43.4132,43.5113,42.8814,43.1373,22746.320192025,0
+ATNI.US,D,20211109,000000,42.9508,43.5233,42.4757,43.1373,18218.224898315,0
+ATNI.US,D,20211110,000000,42.8417,43.3834,42.3021,42.4291,20520.577892712,0
+ATNI.US,D,20211111,000000,42.4985,42.7683,42.2326,42.4985,16913.827010945,0
+ATNI.US,D,20211112,000000,42.4489,42.4886,41.0422,42.4886,20457.071658629,0
+ATNI.US,D,20211115,000000,42.4093,42.4489,41.8348,42.183,28093.948316053,0
+ATNI.US,D,20211116,000000,42.439,42.439,41.3081,41.4946,23507.386965567,0
+ATNI.US,D,20211117,000000,41.2387,42.1245,40.8457,42.1245,46034.963462416,0
+ATNI.US,D,20211118,000000,42.1732,42.1732,41.2387,41.5343,39197.458926076,0
+ATNI.US,D,20211119,000000,41.2089,41.825,40.6692,41.2089,41330.461962917,0
+ATNI.US,D,20211122,000000,41.4648,42.2922,40.8259,41.3974,48183.087031181,0
+ATNI.US,D,20211123,000000,41.1662,42.7743,41.1662,42.4489,40090.578345094,0
+ATNI.US,D,20211124,000000,42.6949,42.9508,42.193,42.6056,23436.824483252,0
+ATNI.US,D,20211126,000000,41.7307,41.8398,40.1771,40.8557,32936.550673797,0
+ATNI.US,D,20211129,000000,41.077,41.4152,39.1336,39.3795,35977.793661581,0
+ATNI.US,D,20211130,000000,38.8875,39.0939,37.4511,37.59,60928.687408224,0
+ATNI.US,D,20211201,000000,38.3171,39.2615,37.2744,37.3826,70497.968045622,0
+ATNI.US,D,20211202,000000,37.5205,39.576,37.5205,39.3994,45262.808298795,0
+ATNI.US,D,20211203,000000,39.3498,39.6504,38.6315,39.3795,34975.806412705,0
+ATNI.US,D,20211206,000000,39.9014,40.7863,39.7535,40.2357,35690.503555012,0
+ATNI.US,D,20211207,000000,39.951,40.4033,39.2328,39.3101,31504.132282799,0
+ATNI.US,D,20211208,000000,39.1832,39.4986,38.819,39.0651,29017.30879892,0
+ATNI.US,D,20211209,000000,38.6514,39.3498,38.3756,39.2328,37061.431782849,0
+ATNI.US,D,20211210,000000,39.4986,40.324,38.8974,39.1038,24542.639384677,0
+ATNI.US,D,20211213,000000,39.0254,41.1513,38.7942,40.7565,48454.248570364,0
+ATNI.US,D,20211214,000000,40.4033,41.5243,38.8478,39.6951,62675.612863255,0
+ATNI.US,D,20211215,000000,39.5562,40.4331,39.3994,40.4133,44658.995057269,0
+ATNI.US,D,20211216,000000,40.8259,41.9469,40.324,40.8259,277884.12767629,0
+ATNI.US,D,20211217,000000,40.8755,41.1116,40.0284,40.5403,193505.5113238,0
+ATNI.US,D,20211220,000000,39.9798,40.9827,39.1633,39.9014,62606.058416402,0
+ATNI.US,D,20211221,000000,40.2069,40.8953,39.9708,40.5303,25979.089917521,0
+ATNI.US,D,20211222,000000,40.3934,40.3934,39.7248,40.1871,22029.606978796,0
+ATNI.US,D,20211223,000000,40.4807,40.6792,39.8666,40.2546,22112.26588665,0
+ATNI.US,D,20211227,000000,40.2644,40.3835,39.3498,39.6157,14189.107158118,0
+ATNI.US,D,20211228,000000,39.6157,39.8716,36.9004,39.4688,18714.178345445,0
+ATNI.US,D,20211229,000000,39.8518,40.0482,39.193,39.6553,34412.314589646,0
+ATNI.US,D,20211230,000000,39.8924,40.07,39.5164,39.6951,19277.670168504,0
+ATNI.US,D,20211231,000000,39.4579,40.5422,39.2357,39.4679,22864.260341037,0
+ATNI.US,D,20220103,000000,39.3587,40.7317,39.3587,40.3766,27930.646571267,0
+ATNI.US,D,20220104,000000,40.2872,40.5938,39.9024,40.1692,55414.733433024,0
+ATNI.US,D,20220105,000000,40.3666,41.0878,40.1791,40.6335,32746.031971546,0
+ATNI.US,D,20220106,000000,40.5145,41.0958,40.4162,40.5641,21654.617787063,0
+ATNI.US,D,20220107,000000,40.3964,41.5224,40.075,41.2257,29812.648778159,0
+ATNI.US,D,20220110,000000,41.2655,41.3894,40.7317,41.0184,26075.86132184,0
+ATNI.US,D,20220111,000000,40.9202,41.068,39.9718,40.4261,30823.708346189,0
+ATNI.US,D,20220112,000000,40.327,40.5293,39.823,39.9322,42122.77783577,0
+ATNI.US,D,20220113,000000,40.0303,40.574,39.7635,40.5442,53988.363254797,0
+ATNI.US,D,20220114,000000,40.1493,41.2555,40.0204,40.2774,98664.494914914,0
+ATNI.US,D,20220118,000000,39.9122,39.9222,39.191,39.448,53240.400942255,0
+ATNI.US,D,20220119,000000,39.7049,39.7049,38.8746,39.2794,33919.385248901,0
+ATNI.US,D,20220120,000000,39.201,39.2695,38.5393,38.5681,41503.84406232,0
+ATNI.US,D,20220121,000000,38.4302,39.9322,37.956,38.9639,59098.095009876,0
+ATNI.US,D,20220124,000000,38.5294,40.4162,38.5294,40.1493,53034.76170808,0
+ATNI.US,D,20220125,000000,39.7535,40.2575,39.3389,39.6951,30537.426275081,0
+ATNI.US,D,20220126,000000,39.8329,41.5937,38.1931,38.2824,28723.970479582,0
+ATNI.US,D,20220127,000000,38.3409,39.4083,37.9064,38.3707,53035.769743542,0
+ATNI.US,D,20220128,000000,38.5393,39.4579,38.2327,39.4579,27899.397471956,0
+ATNI.US,D,20220131,000000,39.1316,39.4926,38.9242,39.201,46780.909704033,0
+ATNI.US,D,20220201,000000,39.0323,39.4183,37.9461,38.2527,40891.966537101,0
+ATNI.US,D,20220202,000000,38.4302,38.5483,37.1653,37.3241,42058.263566225,0
+ATNI.US,D,20220203,000000,37.1069,37.4322,36.7953,36.8985,30757.17800572,0
+ATNI.US,D,20220204,000000,36.6029,36.6029,35.2686,35.5751,78356.612504608,0
+ATNI.US,D,20220207,000000,35.4274,35.7924,34.35,35.6833,92622.330357812,0
+ATNI.US,D,20220208,000000,35.4958,36.5236,35.3281,36.0295,31954.724134154,0
+ATNI.US,D,20220209,000000,36.3757,36.3757,33.7964,33.8858,77428.211844434,0
+ATNI.US,D,20220210,000000,33.7577,34.0533,32.8679,32.9274,69971.773534644,0
+ATNI.US,D,20220211,000000,33.1149,34.0683,32.6109,33.9056,80917.022577187,0
+ATNI.US,D,20220214,000000,33.8163,34.9135,33.599,34.3202,46101.493802884,0
+ATNI.US,D,20220215,000000,34.6168,35.348,34.6168,34.8737,37301.344222721,0
+ATNI.US,D,20220216,000000,35.0018,35.5851,34.1526,34.2607,24398.490313662,0
+ATNI.US,D,20220217,000000,33.7081,33.9849,33.1248,33.9154,27495.175251836,0
+ATNI.US,D,20220218,000000,33.7081,34.5177,33.105,34.2508,32973.847985878,0
+ATNI.US,D,20220222,000000,34.232,34.5672,33.095,33.9056,37276.143336179,0
+ATNI.US,D,20220223,000000,34.2022,34.5275,33.7577,34.0633,32907.317645409,0
+ATNI.US,D,20220224,000000,32.9373,34.6268,31.9195,34.2508,75564.354275851,0
+ATNI.US,D,20220225,000000,34.2607,34.8341,33.5395,33.9056,29072.750749311,0
+ATNI.US,D,20220228,000000,32.6804,33.7479,32.6209,32.9274,43855.590794338,0
+ATNI.US,D,20220301,000000,33.1248,33.1248,31.8799,32.4234,53418.823218967,0
+ATNI.US,D,20220302,000000,33.105,33.6983,32.6507,33.4611,34306.470866173,0
+ATNI.US,D,20220303,000000,33.3123,33.4016,32.6507,32.7896,40722.616579545,0
+ATNI.US,D,20220304,000000,32.7796,32.7796,31.9096,32.2657,20813.916212052,0
+ATNI.US,D,20220307,000000,32.1269,33.1844,31.6824,33.0465,41359.694991305,0
+ATNI.US,D,20220308,000000,33.1446,34.6466,32.979,34.34,44404.970120935,0
+ATNI.US,D,20220309,000000,35.0316,35.5652,34.4591,34.9234,44792.055738207,0
+ATNI.US,D,20220310,000000,34.8441,34.8441,33.9948,34.3698,30594.884296395,0
+ATNI.US,D,20220311,000000,35.1109,35.1109,34.3103,34.7944,26466.979080958,0
+ATNI.US,D,20220314,000000,35.1704,35.7428,34.7944,35.5355,34971.774270859,0
+ATNI.US,D,20220315,000000,35.8024,36.4045,35.5901,36.2368,36451.570328554,0
+ATNI.US,D,20220316,000000,36.1188,36.7011,34.3897,36.583,45538.001979824,0
+ATNI.US,D,20220317,000000,36.3657,38.1534,36.0593,38.0056,74401.081353113,0
+ATNI.US,D,20220318,000000,37.3925,38.5681,36.583,38.5681,204304.59522441,0
+ATNI.US,D,20220321,000000,38.4302,39.1216,38.326,38.6475,61590.966706525,0
+ATNI.US,D,20220322,000000,39.0423,39.0423,37.8469,37.8569,33585.725511097,0
+ATNI.US,D,20220323,000000,37.7784,38.1038,37.2298,38.0254,26988.133414628,0
+ATNI.US,D,20220324,000000,39.4083,39.4083,37.9659,38.7566,21194.953616553,0
+ATNI.US,D,20220325,000000,38.2725,39.5274,38.2079,38.8448,32017.222332776,0
+ATNI.US,D,20220328,000000,38.8845,39.6702,38.3111,38.6277,18100.284749302,0
+ATNI.US,D,20220329,000000,38.9639,39.1018,38.4402,38.8746,34158.289653311,0
+ATNI.US,D,20220330,000000,39.2695,39.2695,38.2327,38.4004,23134.413844759,0
+ATNI.US,D,20220331,000000,38.4004,39.7833,38.4004,39.3984,49828.200904587,0
+ATNI.US,D,20220401,000000,39.2992,40.4549,39.0135,40.0303,42465.50989273,0
+ATNI.US,D,20220404,000000,40.1197,40.1493,39.1395,39.8528,32705.710553081,0
+ATNI.US,D,20220405,000000,39.4431,40.0105,39.2208,39.3587,27136.31462749,0
+ATNI.US,D,20220406,000000,39.2605,40.9886,39.2605,40.574,42207.452814549,0
+ATNI.US,D,20220407,000000,41.8438,41.8438,40.2962,40.8121,29576.768480134,0
+ATNI.US,D,20220408,000000,40.941,41.6949,40.941,41.447,28910.457039986,0
+ATNI.US,D,20220411,000000,41.2981,41.9628,41.0006,41.0402,23065.867433366,0
+ATNI.US,D,20220412,000000,41.2981,42.191,40.7624,41.1394,35293.337583123,0
+ATNI.US,D,20220413,000000,41.437,41.5957,41.07,41.3577,24809.768782013,0
+ATNI.US,D,20220414,000000,41.3279,41.7346,39.4926,40.5045,32503.09542529,0
+ATNI.US,D,20220418,000000,40.3458,40.698,39.7407,39.9788,23768.468150133,0
+ATNI.US,D,20220419,000000,40.0383,40.5258,39.8498,39.9589,40944.384381107,0
+ATNI.US,D,20220420,000000,40.2962,40.6384,39.7903,40.1375,46353.502668295,0
+ATNI.US,D,20220421,000000,40.2367,41.3874,39.7195,40.9509,30550.530736083,0
+ATNI.US,D,20220422,000000,40.4897,41.2485,40.4847,40.8319,21429.825879116,0
+ATNI.US,D,20220425,000000,40.9311,41.189,40.6335,40.8419,32513.175779906,0
+ATNI.US,D,20220426,000000,40.7724,40.941,39.6712,39.7705,36409.232839165,0
+ATNI.US,D,20220427,000000,39.9093,41.4072,39.1256,40.2268,21241.323247788,0
+ATNI.US,D,20220428,000000,39.9788,40.8517,39.5422,40.197,32833.731056709,0
+ATNI.US,D,20220429,000000,39.9788,40.7178,39.1256,39.1852,45378.732376884,0
+ATNI.US,D,20220502,000000,39.4828,39.8696,38.7784,39.0363,60270.44025177,0
+ATNI.US,D,20220503,000000,38.9967,39.572,38.5106,38.8578,38017.049400489,0
+ATNI.US,D,20220504,000000,38.8578,40.9113,38.8578,40.8021,49156.84928713,0
+ATNI.US,D,20220505,000000,40.5764,41.5412,39.2744,40.316,51570.086182309,0
+ATNI.US,D,20220506,000000,40.0184,40.5145,39.5422,39.949,33619.998716792,0
+ATNI.US,D,20220509,000000,39.8399,41.2089,38.5304,40.9311,44154.977326447,0
+ATNI.US,D,20220510,000000,41.07,41.3676,39.2843,39.5224,37073.528208389,0
+ATNI.US,D,20220511,000000,39.3141,40.4252,39.2843,39.8002,41256.875374217,0
+ATNI.US,D,20220512,000000,39.7109,41.06,39.7109,40.9212,37196.50853471,0
+ATNI.US,D,20220513,000000,40.8617,41.3081,39.4232,39.6216,52654.73233904,0
+ATNI.US,D,20220516,000000,39.4331,40.8021,39.4331,40.6236,32785.34535455,0
+ATNI.US,D,20220517,000000,40.9113,41.9925,40.5938,41.9925,34838.713589922,0
+ATNI.US,D,20220518,000000,41.8537,43.3418,41.4866,42.3993,75745.800658947,0
+ATNI.US,D,20220519,000000,42.0521,42.5878,40.6236,40.9113,61072.836479239,0
+ATNI.US,D,20220520,000000,41.1096,41.1096,39.9986,40.8419,203332.84903938,0
+ATNI.US,D,20220523,000000,41.2287,42.3795,41.0104,42.3795,36067.508817667,0
+ATNI.US,D,20220524,000000,42.3893,43.9568,42.3597,43.5699,48978.42701042,0
+ATNI.US,D,20220525,000000,43.2624,44.1453,43.2624,43.9271,32874.052475175,0
+ATNI.US,D,20220526,000000,44.2543,44.6611,43.4112,44.0362,38440.42429438,0
+ATNI.US,D,20220527,000000,44.2147,44.2643,43.7236,43.8179,20150.628878289,0
+ATNI.US,D,20220531,000000,43.4707,43.7782,43.4607,43.7386,32887.156936177,0
+ATNI.US,D,20220601,000000,43.6195,44.7901,43.6195,44.4726,32489.990964288,0
+ATNI.US,D,20220602,000000,44.6909,45.0679,43.8973,44.6909,26869.185230155,0
+ATNI.US,D,20220603,000000,44.6413,44.6413,43.6294,43.7782,19581.08884246,0
+ATNI.US,D,20220606,000000,43.9965,44.304,43.6294,44.1552,26370.20767664,0
+ATNI.US,D,20220607,000000,44.056,44.4726,43.8477,44.2048,29102.99181316,0
+ATNI.US,D,20220608,000000,43.9171,44.1354,43.2425,43.4905,50665.878373213,0
+ATNI.US,D,20220609,000000,43.2227,43.689,42.9052,43.2524,48286.91468373,0
+ATNI.US,D,20220610,000000,42.8556,44.056,42.5282,43.302,55542.753936653,0
+ATNI.US,D,20220613,000000,42.8259,43.1335,40.941,41.437,62682.669111487,0
+ATNI.US,D,20220614,000000,41.4568,43.4112,41.2535,42.9052,54887.530886584,0
+ATNI.US,D,20220615,000000,43.2822,43.6195,42.5878,43.054,42257.854587631,0
+ATNI.US,D,20220616,000000,42.7565,42.7565,40.9708,41.2485,57632.411448644,0
+ATNI.US,D,20220617,000000,41.2485,42.5184,41.1692,42.4093,126857.23070621,0
+ATNI.US,D,20220621,000000,42.687,44.1056,42.31,43.9766,85741.480296622,0
+ATNI.US,D,20220622,000000,43.8179,45.0976,43.8179,44.8,40749.83353701,0
+ATNI.US,D,20220623,000000,44.6611,45.2166,44.5768,45.0877,28721.954408658,0
+ATNI.US,D,20220624,000000,45.0381,47.1462,44.7901,46.9329,95948.847381242,0
+ATNI.US,D,20220627,000000,45.5838,47.3396,45.5838,46.6948,35280.233122122,0
+ATNI.US,D,20220628,000000,46.675,48.5994,45.2365,45.3059,34352.840497408,0
+ATNI.US,D,20220629,000000,45.1865,46.222,42.8493,45.7242,31631.907786616,0
+ATNI.US,D,20220630,000000,45.3059,46.7298,44.8081,46.7099,51686.438903577,0
+ATNI.US,D,20220701,000000,46.5407,48.4326,46.5407,48.3131,43855.038550526,0
+ATNI.US,D,20220705,000000,47.7057,47.8949,46.5058,47.8849,62923.363570194,0
+ATNI.US,D,20220706,000000,47.5663,47.626,46.8792,47.3771,36094.942304307,0
+ATNI.US,D,20220707,000000,47.6758,47.6858,45.9233,45.9432,28255.507685698,0
+ATNI.US,D,20220708,000000,45.7341,46.0926,45.0371,45.5748,21667.40992781,0
+ATNI.US,D,20220711,000000,45.1765,46.0129,45.1765,45.5449,19347.515747822,0
+ATNI.US,D,20220712,000000,45.764,46.1922,44.9077,45.1765,24119.869489512,0
+ATNI.US,D,20220713,000000,45.1267,45.1267,44.0712,44.6786,19904.892920936,0
+ATNI.US,D,20220714,000000,44.1111,44.36,43.434,44.1609,18584.260519774,0
+ATNI.US,D,20220715,000000,44.6985,45.6246,44.35,45.4553,34556.380449873,0
+ATNI.US,D,20220718,000000,45.754,45.9532,45.1168,45.2462,26214.804233864,0
+ATNI.US,D,20220719,000000,45.6445,46.6004,45.6445,46.0727,48647.477956112,0
+ATNI.US,D,20220720,000000,45.7939,46.5904,45.0869,45.3458,34287.232553667,0
+ATNI.US,D,20220721,000000,44.9774,45.0371,43.8223,44.0613,34292.253969641,0
+ATNI.US,D,20220722,000000,43.8223,44.5094,42.2192,43.2348,39282.537164602,0
+ATNI.US,D,20220725,000000,43.5136,44.3899,43.2348,44.35,38768.344168864,0
+ATNI.US,D,20220726,000000,44.37,46.9987,44.37,46.5506,128029.03452269,0
+ATNI.US,D,20220727,000000,46.5705,47.7555,46.0577,47.158,46233.181155813,0
+ATNI.US,D,20220728,000000,46.7896,47.3455,43.8522,44.1708,60622.550770907,0
+ATNI.US,D,20220729,000000,43.9219,46.2818,42.498,45.8436,46614.808769837,0
+ATNI.US,D,20220801,000000,46.0627,47.5961,45.7789,46.7597,52606.362310014,0
+ATNI.US,D,20220802,000000,45.754,46.4411,45.6246,45.9333,24083.715294499,0
+ATNI.US,D,20220803,000000,45.8138,46.4461,45.4553,46.2917,38933.046612812,0
+ATNI.US,D,20220804,000000,46.1025,46.573,45.7242,46.1424,69503.427062524,0
+ATNI.US,D,20220805,000000,45.9333,45.9333,44.9375,45.4354,37105.251198276,0
+ATNI.US,D,20220808,000000,45.3259,46.7,45.2064,46.3415,39889.124214261,0
+ATNI.US,D,20220809,000000,46.1722,48.7213,46.1722,48.6715,71543.126231162,0
+ATNI.US,D,20220810,000000,48.6217,48.7313,46.5108,46.9887,66747.673975992,0
+ATNI.US,D,20220811,000000,47.4567,47.4567,46.2121,46.69,48819.210382423,0
+ATNI.US,D,20220812,000000,46.5008,47.7953,46.1722,47.6061,60633.59788605,0
+ATNI.US,D,20220815,000000,47.5463,49.1594,47.0684,48.4027,42302.416731366,0
+ATNI.US,D,20220816,000000,48.0044,49.3785,47.9646,49.1694,38086.435879595,0
+ATNI.US,D,20220817,000000,49.0499,49.1893,48.1438,48.6217,92449.289497314,0
+ATNI.US,D,20220818,000000,48.5819,49.6374,48.2135,49.4183,39982.522551378,0
+ATNI.US,D,20220819,000000,49.3785,50.2348,48.6317,49.1694,228408.14412614,0
+ATNI.US,D,20220822,000000,48.7213,49.0798,47.8849,48.1537,40721.67498275,0
+ATNI.US,D,20220823,000000,48.2832,48.2832,47.3522,47.5563,28542.732679411,0
+ATNI.US,D,20220824,000000,47.6957,48.572,47.4567,48.3529,34037.166038162,0
+ATNI.US,D,20220825,000000,49.5478,49.5478,48.4425,49.2491,36278.726128955,0
+ATNI.US,D,20220826,000000,49.2889,49.7868,48.7412,49.2092,29422.484758056,0
+ATNI.US,D,20220829,000000,48.6417,48.9404,47.5463,47.5762,36180.306375865,0
+ATNI.US,D,20220830,000000,47.8849,47.8849,46.7896,47.1978,71087.181660723,0
+ATNI.US,D,20220831,000000,47.5663,47.5663,46.1722,46.6502,47886.231294454,0
+ATNI.US,D,20220901,000000,46.2818,46.7,45.5101,46.0727,37545.127237598,0
+ATNI.US,D,20220902,000000,46.0826,46.5357,44.9674,45.1865,30403.669439375,0
+ATNI.US,D,20220906,000000,45.0172,45.296,44.2803,44.9973,43870.102798448,0
+ATNI.US,D,20220907,000000,44.6985,45.6345,44.6985,45.5549,38079.405897232,0
+ATNI.US,D,20220908,000000,45.067,45.067,42.3785,42.5876,47680.35323952,0
+ATNI.US,D,20220909,000000,42.9958,43.1054,42.0101,42.7369,38255.155456322,0
+ATNI.US,D,20220912,000000,42.7469,43.7526,42.7071,43.185,36500.672715006,0
+ATNI.US,D,20220913,000000,42.9361,42.9361,41.7314,42.02,57673.975310974,0
+ATNI.US,D,20220914,000000,42.1893,42.2889,41.3728,42.1196,58378.982113724,0
+ATNI.US,D,20220915,000000,41.9404,42.498,41.1537,41.791,45437.788865531,0
+ATNI.US,D,20220916,000000,41.7412,41.9503,40.5563,41.9304,150466.72966091,0
+ATNI.US,D,20220919,000000,41.8707,42.5378,41.5421,42.3984,41574.311415136,0
+ATNI.US,D,20220920,000000,42.269,42.269,40.9347,41.8607,53905.904764085,0
+ATNI.US,D,20220921,000000,41.8408,42.1594,40.7835,41.313,27163.85185295,0
+ATNI.US,D,20220922,000000,41.2931,41.4226,40.4469,41.2832,28990.642984292,0
+ATNI.US,D,20220923,000000,40.8351,40.8351,39.3217,40.0086,42972.273622297,0
+ATNI.US,D,20220926,000000,40.0086,40.1511,38.5449,39.3415,38767.33988567,0
+ATNI.US,D,20220927,000000,39.4411,39.7398,38.7042,39.0428,30681.855884335,0
+ATNI.US,D,20220928,000000,39.1423,40.1381,38.983,39.69,54632.001513925,0
+ATNI.US,D,20220929,000000,39.34,40.815,37.745,38.03,39259,0
+ATNI.US,D,20220930,000000,38.33,39.41,38.18,38.57,91368,0
+ATNI.US,D,20221003,000000,38.94,40.38,38.94,39.86,34867,0
+ATNI.US,D,20221004,000000,40.43,40.56,38.44,38.92,52249,0
+ATNI.US,D,20221005,000000,38.39,38.62,36.41,37.32,60464,0
+ATNI.US,D,20221006,000000,37.36,37.36,36.02,36.34,81975,0
+ATNI.US,D,20221007,000000,36.05,36.16,34.93,35.34,43904,0
+ATNI.US,D,20221010,000000,35.25,35.6,34.74,35.22,46162,0
+ATNI.US,D,20221011,000000,35.14,36.135,35.14,35.79,54827,0
+ATNI.US,D,20221012,000000,35.75,36.5,35.41,36.22,48445,0
+ATNI.US,D,20221013,000000,36,37.94,36,37.85,52553,0
+ATNI.US,D,20221014,000000,37.8,39.33,36.8229,37.25,62629,0
+ATNI.US,D,20221017,000000,37.93,38.99,37.605,38.24,60627,0
+ATNI.US,D,20221018,000000,38.53,38.86,37.365,37.77,39456,0
+ATNI.US,D,20221019,000000,37.64,37.92,36.85,37.9,37490,0
+ATNI.US,D,20221020,000000,37.7,38.43,37.095,38.25,53655,0
+ATNI.US,D,20221021,000000,38.41,39.36,38.23,38.58,49610,0
+ATNI.US,D,20221024,000000,38.48,39,37.9,38.1,44110,0
+ATNI.US,D,20221025,000000,38.33,39.79,38.0086,38.62,56438,0
+ATNI.US,D,20221026,000000,39.02,39.65,38.75,39.23,52915,0
+ATNI.US,D,20221027,000000,39.07,42.98,37.44,40.23,44528,0
+ATNI.US,D,20221028,000000,40.6,43.14,40.6,42.91,49233,0
+ATNI.US,D,20221031,000000,43.16,43.5,42.16,43.12,64555,0
+ATNI.US,D,20221101,000000,43.5,45.9,43.5,45,47310,0
+ATNI.US,D,20221102,000000,44.1105,46.27,44.1105,44.66,55970,0
+ATNI.US,D,20221103,000000,44.12,44.82,43.87,44.04,27943,0
+ATNI.US,D,20221104,000000,44.04,45.11,43.91,45,25141,0
+ATNI.US,D,20221107,000000,44.75,46.07,44.75,45.57,32625,0
+ATNI.US,D,20221108,000000,45.48,46.69,45.48,46.57,37502,0
+ATNI.US,D,20221109,000000,46.26,46.675,45.7,46.4,50025,0
+ATNI.US,D,20221110,000000,47.38,48.84,47.38,48.1,39143,0
+ATNI.US,D,20221111,000000,47.84,48.76,47.435,47.54,45400,0
+ATNI.US,D,20221114,000000,47.25,49.04,47.25,48.73,42709,0
+ATNI.US,D,20221115,000000,49.03,49.97,48.63,49.28,30667,0
+ATNI.US,D,20221116,000000,49.25,49.6,48.59,48.69,27287,0
+ATNI.US,D,20221117,000000,48.37,48.9709,47.78,48.41,24154,0
+ATNI.US,D,20221118,000000,48.85,49.62,48.23,48.52,26425,0
+ATNI.US,D,20221121,000000,48.67,48.94,48.2,48.22,31399,0
+ATNI.US,D,20221122,000000,48.58,48.58,47.82,47.96,32391,0
+ATNI.US,D,20221123,000000,48.05,48.25,46.98,47,27648,0
+ATNI.US,D,20221125,000000,46.95,47.46,46.92,46.98,16308,0
+ATNI.US,D,20221128,000000,46.95,49.47,46.19,46.71,38038,0
+ATNI.US,D,20221129,000000,46.15,47.41,46.15,47.27,30227,0
+ATNI.US,D,20221130,000000,47.57,48.645,46.6,48.41,39864,0
+ATNI.US,D,20221201,000000,48.79,49.48,48,49.36,31319,0
+ATNI.US,D,20221202,000000,49.2,49.8,46.213,49.37,22882,0
+ATNI.US,D,20221205,000000,49.14,49.14,46.88,47.88,36084,0
+ATNI.US,D,20221206,000000,47.88,47.96,47.29,47.89,36943,0
+ATNI.US,D,20221207,000000,47.94,48,46.71,47.14,30536,0
+ATNI.US,D,20221208,000000,46.304,46.97,46.29,46.34,19482,0
+ATNI.US,D,20221209,000000,46.09,46.19,45.22,45.4,39516,0
+ATNI.US,D,20221212,000000,45.14,45.14,44.14,44.39,47018,0
+ATNI.US,D,20221213,000000,44.65,45.04,42.97,43.41,71918,0
+ATNI.US,D,20221214,000000,43.17,43.72,42.18,42.38,51764,0
+ATNI.US,D,20221215,000000,42,42.03,40.91,41.38,53267,0
+ATNI.US,D,20221216,000000,40.88,41.73,40.17,40.53,558835,0
+ATNI.US,D,20221219,000000,40.84,44.9,40.83,44.76,53674,0
+ATNI.US,D,20221220,000000,44.84,46.48,43.9,46.28,61059,0
+ATNI.US,D,20221221,000000,46.71,47.7,46.01,47.66,37047,0
+ATNI.US,D,20221222,000000,47.29,47.7921,45.8765,46.89,34292,0
+ATNI.US,D,20221223,000000,46.87,47.7,46.5,47.59,19623,0
+ATNI.US,D,20221227,000000,47.52,47.88,46.59,46.74,25706,0
+ATNI.US,D,20221228,000000,46.68,47.86,45.425,45.56,41213,0
+ATNI.US,D,20221229,000000,45.54,46.6,45.54,46.11,57746,0
+ATNI.US,D,20221230,000000,45.62,46.4,44.94,45.31,23990,0
+ATNI.US,D,20230103,000000,45.64,48.05,45.64,47.24,42466,0
+ATNI.US,D,20230104,000000,46.95,47.2,45.13,45.27,52961,0
+ATNI.US,D,20230105,000000,44.54,46.42,44.54,45.59,41840,0
+ATNI.US,D,20230106,000000,46.2,46.92,45.87,46.57,22654,0
+ATNI.US,D,20230109,000000,46.11,46.57,45.39,45.51,41187,0
+ATNI.US,D,20230110,000000,45.46,46.24,44.94,45.97,31284,0
+ATNI.US,D,20230111,000000,45.7,46.05,45.16,45.56,35891,0
+ATNI.US,D,20230112,000000,45.96,46.93,45.68,46.74,20938,0
+ATNI.US,D,20230113,000000,46.72,47.82,46.55,47.59,32966,0
+ATNI.US,D,20230117,000000,47.42,48.08,46.71,47.41,35397,0
+ATNI.US,D,20230118,000000,47.45,47.74,46.5,46.97,21717,0
+ATNI.US,D,20230119,000000,46.92,47.73,46.13,46.94,21328,0
+ATNI.US,D,20230120,000000,47.31,48.28,46.41,47.64,33390,0
+ATNI.US,D,20230123,000000,47.59,48.04,46.36,46.57,22339,0
+ATNI.US,D,20230124,000000,46.21,47.47,46.21,47.47,13865,0
+ATNI.US,D,20230125,000000,47.05,48,47.05,47.81,14375,0
+ATNI.US,D,20230126,000000,47.94,48.36,47.65,48.11,20666,0
+ATNI.US,D,20230127,000000,47.83,48.23,46.8,47.81,25744,0
+ATNI.US,D,20230130,000000,47.78,48.26,47.04,47.2,24555,0
+ATNI.US,D,20230131,000000,47.17,49.14,46.7,48.88,26869,0
+ATNI.US,D,20230201,000000,48.81,50.27,48.775,49.44,38319,0
+ATNI.US,D,20230202,000000,49.25,49.9,48.05,48.97,39559,0
+ATNI.US,D,20230203,000000,48.54,49.29,47.66,48.1,57668,0
+ATNI.US,D,20230206,000000,47.42,48.28,47,47.97,39770,0
+ATNI.US,D,20230207,000000,47.3,48.84,47.03,47.53,25743,0
+ATNI.US,D,20230208,000000,46.93,47.15,46.3,46.86,26593,0
+ATNI.US,D,20230209,000000,46.71,47.34,45.465,46.24,32517,0
+ATNI.US,D,20230210,000000,46.18,47.29,45.9,47.03,32431,0
+ATNI.US,D,20230213,000000,47.01,47.61,46.56,47.39,24219,0
+ATNI.US,D,20230214,000000,46.8,47.94,46.8,47.22,38714,0
+ATNI.US,D,20230215,000000,46.7,47.2,44.22,46.44,37236,0
+ATNI.US,D,20230216,000000,46.05,46.05,44.81,45.44,39111,0
+ATNI.US,D,20230217,000000,45.69,48.06,45.55,47.75,35399,0
+ATNI.US,D,20230221,000000,47.43,47.58,46.7501,47.2,32504,0
+ATNI.US,D,20230222,000000,46.88,47.82,45.535,47.42,49024,0
+ATNI.US,D,20230223,000000,45.53,45.53,40.355,40.86,56642,0
+ATNI.US,D,20230224,000000,40.51,43.1148,40.51,42.65,36197,0
+ATNI.US,D,20230227,000000,42.49,43.414,41.5,41.79,44259,0
+ATNI.US,D,20230228,000000,42.17,42.385,41.27,42.05,73511,0
+ATNI.US,D,20230301,000000,41.67,42.23,41.57,41.73,39152,0
+ATNI.US,D,20230302,000000,41.25,41.52,40.1818,40.76,48916,0
+ATNI.US,D,20230303,000000,40.67,41.01,40.03,40.13,46529,0
+ATNI.US,D,20230306,000000,39.77,40.34,39.27,39.96,73350,0
+ATNI.US,D,20230307,000000,39.61,39.94,39.2,39.94,36273,0
+ATNI.US,D,20230308,000000,39.65,41.4097,39.09,41.02,55792,0
+ATNI.US,D,20230309,000000,40.71,41.21,40.48,40.69,32462,0
+ATNI.US,D,20230310,000000,40.32,40.855,40.15,40.49,38523,0
+ATNI.US,D,20230313,000000,39.82,41.055,39.82,40.1,31291,0
+ATNI.US,D,20230314,000000,40.85,41.46,40.15,41.14,45332,0
+ATNI.US,D,20230315,000000,40.36,40.86,39.99,40.42,45790,0
+ATNI.US,D,20230316,000000,39.9,41.04,39.82,40.82,30673,0
+ATNI.US,D,20230317,000000,40.38,40.9,39.025,39.26,208422,0
+ATNI.US,D,20230320,000000,39.26,40.19,36.86,39.52,61245,0
+ATNI.US,D,20230321,000000,39.81,40.49,39.37,39.77,59278,0
+ATNI.US,D,20230322,000000,39.52,40.48,38.54,38.7,42275,0
+ATNI.US,D,20230323,000000,38.67,39.12,38.45,38.64,33076,0
+ATNI.US,D,20230324,000000,38.22,39.16,37.99,38.74,38660,0
+ATNI.US,D,20230327,000000,39.3,40,38.73,39.14,26196,0
+ATNI.US,D,20230328,000000,38.85,39.6,38.85,39.47,33236,0
+ATNI.US,D,20230329,000000,39.84,40.205,39.4,39.69,37294,0
+ATNI.US,D,20230330,000000,39.77,40.13,39.255,40.05,49627,0
+ATNI.US,D,20230331,000000,40.37,41.2,40.18,40.92,55021,0
+ATNI.US,D,20230403,000000,40.84,41.19,40.3179,41.19,35098,0
+ATNI.US,D,20230404,000000,41.23,41.23,40.35,41.08,36840,0
+ATNI.US,D,20230405,000000,40.81,42.11,40.69,42.06,30714,0
+ATNI.US,D,20230406,000000,42.22,42.22,40.76,41.69,39120,0
+ATNI.US,D,20230410,000000,41.77,42.16,41,41.1,54527,0
+ATNI.US,D,20230411,000000,41.03,41.45,40.93,41.16,23063,0
+ATNI.US,D,20230412,000000,41.25,41.25,40.54,40.57,26121,0
+ATNI.US,D,20230413,000000,40.71,40.95,40.04,40.41,23615,0
+ATNI.US,D,20230414,000000,40.69,40.85,39.66,39.77,25931,0
+ATNI.US,D,20230417,000000,40.01,40.82,39.75,40.27,34053,0
+ATNI.US,D,20230418,000000,40.16,43.045,38.99,39.45,55873,0
+ATNI.US,D,20230419,000000,39.16,39.16,38.6909,38.78,26093,0
+ATNI.US,D,20230420,000000,38.57,39.14,37.83,39,45144,0
+ATNI.US,D,20230421,000000,38.95,39.46,38.76,39.13,30017,0
+ATNI.US,D,20230424,000000,39.01,39.935,38.62,38.77,60958,0
+ATNI.US,D,20230425,000000,38.34,38.95,38.34,38.83,35349,0
+ATNI.US,D,20230426,000000,38.55,39.09,38.05,38.4,28652,0
+ATNI.US,D,20230427,000000,38.01,39.34,37.56,37.69,57760,0
+ATNI.US,D,20230428,000000,37.3,37.38,35.905,36.17,70748,0
+ATNI.US,D,20230501,000000,36.21,37.508,36.16,36.56,39823,0
+ATNI.US,D,20230502,000000,36.55,37.06,36.54,36.83,43168,0
+ATNI.US,D,20230503,000000,36.63,37.76,36.45,36.53,52931,0
+ATNI.US,D,20230504,000000,36.48,36.53,35.03,36.06,48611,0
+ATNI.US,D,20230505,000000,36.26,36.91,35.91,36.74,50603,0
+ATNI.US,D,20230508,000000,36.61,36.94,35.84,36.29,49991,0
+ATNI.US,D,20230509,000000,36.18,37.29,36.03,36.37,37847,0
+ATNI.US,D,20230510,000000,36.68,37.38,35.675,36.43,56033,0
+ATNI.US,D,20230511,000000,36.53,36.79,36.14,36.69,40616,0
+ATNI.US,D,20230512,000000,36.77,37.14,36.5,36.69,30525,0
+ATNI.US,D,20230515,000000,36.53,36.91,36.27,36.69,48018,0
+ATNI.US,D,20230516,000000,36.62,36.99,36.23,36.64,34453,0
+ATNI.US,D,20230517,000000,36.96,37.715,36.59,37.71,41665,0
+ATNI.US,D,20230518,000000,37.25,37.59,36.5738,37.03,59661,0
+ATNI.US,D,20230519,000000,37.37,37.76,37.01,37.4,25952,0
+ATNI.US,D,20230522,000000,37.68,38.06,37.3301,37.93,34547,0
+ATNI.US,D,20230523,000000,38.06,38.59,37.97,38.37,27781,0
+ATNI.US,D,20230524,000000,38.14,38.17,37.9,38.07,24172,0
+ATNI.US,D,20230525,000000,37.82,38.24,37.57,37.82,37056,0
+ATNI.US,D,20230526,000000,37.62,38.735,37.53,38.28,36689,0
+ATNI.US,D,20230530,000000,38.12,39.3289,37.545,37.81,33377,0
+ATNI.US,D,20230531,000000,37.95,37.95,36.83,37.53,50096,0
+ATNI.US,D,20230601,000000,37.34,37.82,36.85,37.73,32451,0
+ATNI.US,D,20230602,000000,37.71,38.88,37.46,38.87,45204,0
+ATNI.US,D,20230605,000000,38.57,38.885,38.23,38.4,27685,0
+ATNI.US,D,20230606,000000,38.49,39.41,38.0667,39.29,34664,0
+ATNI.US,D,20230607,000000,39.37,41.03,39.37,40.76,42114,0
+ATNI.US,D,20230608,000000,40.52,40.66,40,40.42,31915,0
+ATNI.US,D,20230609,000000,40.22,40.24,39.89,40.03,21776,0
+ATNI.US,D,20230612,000000,39.74,40.11,38.79,39.8,29121,0
+ATNI.US,D,20230613,000000,39.68,40.21,39.26,39.54,33756,0
+ATNI.US,D,20230614,000000,39.78,39.78,39.28,39.58,32216,0
+ATNI.US,D,20230615,000000,39.64,39.87,39.295,39.72,34183,0
+ATNI.US,D,20230616,000000,40.03,40.23,39.175,39.6,121554,0
+ATNI.US,D,20230620,000000,39.76,39.98,39.28,39.39,39455,0
+ATNI.US,D,20230621,000000,39.27,39.27,38.34,38.41,38670,0
+ATNI.US,D,20230622,000000,38.53,38.8,37.82,37.99,34948,0
+ATNI.US,D,20230623,000000,37.81,38.27,35.965,36.13,88336,0
+ATNI.US,D,20230626,000000,36.55,37.335,35.95,37.07,28740,0
+ATNI.US,D,20230627,000000,37.26,38.19,36.55,36.64,27467,0
+ATNI.US,D,20230628,000000,36.81,36.81,36.23,36.35,30157,0
+ATNI.US,D,20230629,000000,36.3,37.17,36.04,36.94,29345,0
+ATNI.US,D,20230630,000000,37.11,37.11,36.54,36.6,24791,0
+ATNI.US,D,20230703,000000,36.7,37.11,36.11,37.11,18093,0
+ATNI.US,D,20230705,000000,37.19,37.19,36.37,36.56,31153,0
+ATNI.US,D,20230706,000000,36.16,36.2,35.65,35.69,30319,0
+ATNI.US,D,20230707,000000,35.93,36.42,35.76,35.93,50417,0
+ATNI.US,D,20230710,000000,35.77,36.24,35.55,35.58,37936,0
+ATNI.US,D,20230711,000000,35.8,36.1,35.28,35.47,35538,0
+ATNI.US,D,20230712,000000,35.84,36.455,35.705,36.1,34270,0
+ATNI.US,D,20230713,000000,36.09,36.61,36,36.1,22881,0
+ATNI.US,D,20230714,000000,36.2,36.23,35.03,35.4,43221,0
+ATNI.US,D,20230717,000000,35.4,35.63,33.61,33.63,50749,0
+ATNI.US,D,20230718,000000,33.78,34.62,33.37,33.65,47530,0
+ATNI.US,D,20230719,000000,33.91,36.36,33.91,35.73,54280,0
+ATNI.US,D,20230720,000000,36.19,36.37,35.87,36.34,29301,0
+ATNI.US,D,20230721,000000,36.5,36.88,35.72,36.02,39180,0
+ATNI.US,D,20230724,000000,36.04,36.675,36.04,36.52,26668,0
+ATNI.US,D,20230725,000000,36.68,37,36.265,36.73,31796,0
+ATNI.US,D,20230726,000000,37.04,37.76,36.69,37.5,25437,0
+ATNI.US,D,20230727,000000,37.87,38.05,36.34,36.36,34659,0
+ATNI.US,D,20230728,000000,36.12,36.7,34.73,35.35,34620,0
+ATNI.US,D,20230731,000000,35.41,37.88,35.41,36.34,44136,0
+ATNI.US,D,20230801,000000,36.55,37.05,36.22,36.95,33947,0
+ATNI.US,D,20230802,000000,36.98,37.56,36.85,37.34,33083,0
+ATNI.US,D,20230803,000000,37.05,37.97,36.925,37.68,31082,0
+ATNI.US,D,20230804,000000,37.58,38.755,37.58,38.11,32811,0
+ATNI.US,D,20230807,000000,38.42,38.8,37.08,37.95,47998,0
+ATNI.US,D,20230808,000000,37.9,38.38,37.29,38.15,28275,0
+ATNI.US,D,20230809,000000,38.34,38.54,37.92,38.41,20169,0
+ATNI.US,D,20230810,000000,38.37,38.69,37.77,37.89,22182,0
+ATNI.US,D,20230811,000000,37.7,38.44,37.7,38.23,33161,0
+ATNI.US,D,20230814,000000,37.97,38.58,37.65,38.58,35153,0
+ATNI.US,D,20230815,000000,38.23,38.23,37.415,37.87,22333,0
+ATNI.US,D,20230816,000000,37.74,38.07,37.11,37.18,24830,0
+ATNI.US,D,20230817,000000,37.08,37.49,36.91,37.12,31445,0
+ATNI.US,D,20230818,000000,36.98,37.9,36.98,37.26,29637,0
+ATNI.US,D,20230821,000000,37.21,37.21,36.17,36.28,21295,0
+ATNI.US,D,20230822,000000,36.38,36.38,35.67,35.71,45546,0
+ATNI.US,D,20230823,000000,35.57,36.255,35.52,36.09,32706,0
+ATNI.US,D,20230824,000000,35.87,36.525,35.87,36.37,27967,0
+ATNI.US,D,20230825,000000,36.56,36.56,35.925,36.15,18860,0
+ATNI.US,D,20230828,000000,36.13,36.5723,36.02,36.23,17004,0
+ATNI.US,D,20230829,000000,36.37,36.825,36.37,36.65,21361,0
+ATNI.US,D,20230830,000000,36.52,36.53,36.08,36.47,13880,0
+ATNI.US,D,20230831,000000,36.41,36.67,35.87,35.87,35277,0
+ATNI.US,D,20230901,000000,35.99,36.445,35.965,36.12,23189,0
+ATNI.US,D,20230905,000000,35.84,35.84,32.993,33.87,63091,0
+ATNI.US,D,20230906,000000,33.74,33.76,33,33.27,57436,0
+ATNI.US,D,20230907,000000,33.36,33.5,32.16,32.65,65253,0
+ATNI.US,D,20230908,000000,32.66,33.9864,32.29,33.42,41485,0
+ATNI.US,D,20230911,000000,33.6,33.66,32.715,32.98,34987,0
+ATNI.US,D,20230912,000000,32.85,33.55,32.85,33.36,34591,0
+ATNI.US,D,20230913,000000,33.46,34.145,32.91,33.55,44154,0
+ATNI.US,D,20230914,000000,33.8,34.53,33.8,34.15,46317,0
+ATNI.US,D,20230915,000000,34.4,34.72,33.78,34.06,207170,0
+ATNI.US,D,20230918,000000,34.27,34.78,33.76,34.32,45587,0
+ATNI.US,D,20230919,000000,34.32,34.76,33.96,34.47,42507,0
+ATNI.US,D,20230920,000000,34.53,34.9,33.91,34,32869,0
+ATNI.US,D,20230921,000000,34,34.03,33.31,33.75,40192,0
+ATNI.US,D,20230922,000000,33.59,33.81,33.02,33.05,60694,0
+ATNI.US,D,20230925,000000,33.04,33.115,32.43,32.5,58699,0
+ATNI.US,D,20230926,000000,32.48,32.5,31.65,31.97,59504,0
+ATNI.US,D,20230927,000000,32.12,32.48,31.75,31.78,47690,0
+ATNI.US,D,20230928,000000,31.56,32.28,31.39,31.44,60265,0
+ATNI.US,D,20230929,000000,31.55,31.825,31.41,31.56,49170,0
+ATNI.US,D,20231002,000000,31.37,31.59,30.9,31.01,58366,0
+ATNI.US,D,20231003,000000,30.82,31.265,30.68,31.13,53047,0
+ATNI.US,D,20231004,000000,31.05,31.86,30.81,31.83,60930,0
+ATNI.US,D,20231005,000000,31.63,32.65,31.63,32.36,51260,0
+ATNI.US,D,20231006,000000,32.26,32.55,31.78,32.14,41316,0
+ATNI.US,D,20231009,000000,32.07,33.2425,32.04,32.98,58551,0
+ATNI.US,D,20231010,000000,33,33.77,33,33.23,47160,0
+ATNI.US,D,20231011,000000,33.24,33.86,33.22,33.58,32347,0
+ATNI.US,D,20231012,000000,33.53,33.56,31.82,33.56,41816,0
+ATNI.US,D,20231013,000000,33.5,33.64,32.92,33.09,37065,0
+ATNI.US,D,20231016,000000,33.47,34.39,33.4,34.29,49851,0
+ATNI.US,D,20231017,000000,34.18,35.4,34.18,35.27,53151,0
+ATNI.US,D,20231018,000000,35.17,35.21,34.64,34.69,31722,0
+ATNI.US,D,20231019,000000,34.69,35.34,34.55,34.63,40523,0
+ATNI.US,D,20231020,000000,34.69,35.21,34.29,34.31,60180,0
+ATNI.US,D,20231023,000000,34.29,34.29,33.29,33.44,55718,0
+ATNI.US,D,20231024,000000,33.66,34.13,33.66,33.92,37523,0
+ATNI.US,D,20231025,000000,33.63,33.92,33.19,33.44,30455,0
+ATNI.US,D,20231026,000000,32.79,32.79,29.91,30.56,51142,0
+ATNI.US,D,20231027,000000,30.88,30.88,27.53,28.04,63394,0
+ATNI.US,D,20231030,000000,28.34,29.56,28.17,29.53,59381,0
+ATNI.US,D,20231031,000000,29.48,31.05,29.06,30.95,58609,0
+ATNI.US,D,20231101,000000,30.69,30.69,30,30.17,45074,0
+ATNI.US,D,20231102,000000,30.44,32.11,30.17,32.04,61345,0
+ATNI.US,D,20231103,000000,32.67,34.27,32.65,33.88,55991,0
+ATNI.US,D,20231106,000000,33.5,34.37,33.29,34.28,43521,0
+ATNI.US,D,20231107,000000,34.15,34.19,33.46,33.46,21469,0
+ATNI.US,D,20231108,000000,32.96,32.96,31.83,32.56,29472,0
+ATNI.US,D,20231109,000000,33.03,33.33,31.98,32.47,37029,0
+ATNI.US,D,20231110,000000,32.58,32.58,30.97,31.91,39831,0
+ATNI.US,D,20231113,000000,31.59,31.92,31.4,31.59,29518,0
+ATNI.US,D,20231114,000000,32.24,33.02,32.24,32.82,48751,0
+ATNI.US,D,20231115,000000,32.59,33.56,32.55,32.55,31929,0
+ATNI.US,D,20231116,000000,32.23,33.49,30.89,30.97,30717,0
+ATNI.US,D,20231117,000000,31.45,31.7565,30.6,30.99,53433,0
+ATNI.US,D,20231120,000000,30.73,31.68,29.625,31.21,72379,0
+ATNI.US,D,20231121,000000,31.22,31.37,30.34,30.86,45506,0
+ATNI.US,D,20231122,000000,31.25,31.488,30.81,31.03,47771,0
+ATNI.US,D,20231124,000000,31.23,31.575,30.88,31.31,35213,0
+ATNI.US,D,20231127,000000,31.32,31.8896,30.695,30.79,47161,0
+ATNI.US,D,20231128,000000,30.69,31.015,30.4,30.47,41039,0
+ATNI.US,D,20231129,000000,30.53,31.73,29.67,29.92,41634,0
+ATNI.US,D,20231130,000000,30.01,30.89,29.51,30.44,56807,0
+ATNI.US,D,20231201,000000,30.25,31.52,30.22,31.21,70688,0
+ATNI.US,D,20231204,000000,31.12,33.05,31.12,32.15,75999,0
+ATNI.US,D,20231205,000000,32.13,32.76,31.52,31.56,65279,0
+ATNI.US,D,20231206,000000,31.55,32,30.905,31.03,60480,0
+ATNI.US,D,20231207,000000,31.02,31.44,30.05,31.21,78835,0
+ATNI.US,D,20231208,000000,31.29,32.15,31.2,32.14,53586,0
+ATNI.US,D,20231211,000000,32.35,32.84,31.96,32.76,68452,0
+ATNI.US,D,20231212,000000,32.78,33.81,32.37,33.06,59155,0
+ATNI.US,D,20231213,000000,33,34.13,32.22,33.71,134074,0
+ATNI.US,D,20231214,000000,34.36,35.175,33.15,33.71,121464,0
+ATNI.US,D,20231215,000000,35.01,38.44,35.01,36.07,481215,0
+ATNI.US,D,20231218,000000,35.95,36.39,34.97,35.94,145230,0
+ATNI.US,D,20231219,000000,36.12,37.1311,35.7,36.82,116560,0
+ATNI.US,D,20231220,000000,36.42,37.69,36.23,36.63,56596,0
+ATNI.US,D,20231221,000000,36.71,36.865,36.01,36.69,41419,0
+ATNI.US,D,20231222,000000,37.1,37.28,36.73,37.05,27635,0
+ATNI.US,D,20231226,000000,37.28,38.13,37.21,37.93,30192,0
+ATNI.US,D,20231227,000000,38.21,39.88,37.93,39.79,78368,0
+ATNI.US,D,20231228,000000,39.33,39.71,38.94,38.98,48581,0
+ATNI.US,D,20231229,000000,38.88,38.98,38.26,38.97,81319,0
+ATNI.US,D,20240102,000000,38.6,39.59,38.21,39.4,73132,0
+ATNI.US,D,20240103,000000,39.27,39.43,38.425,38.65,58188,0
+ATNI.US,D,20240104,000000,38.79,39.15,37.66,37.94,60448,0
+ATNI.US,D,20240105,000000,37.58,38.43,37.58,38.09,43443,0
+ATNI.US,D,20240108,000000,38.27,38.71,37.75,38.62,45540,0
+ATNI.US,D,20240109,000000,38.12,38.28,37.7,37.92,37408,0
+ATNI.US,D,20240110,000000,37.92,37.98,37.53,37.91,29074,0
+ATNI.US,D,20240111,000000,37.8,37.89,36.64,36.83,42744,0
+ATNI.US,D,20240112,000000,37.39,37.51,36.97,37.2,32668,0
+ATNI.US,D,20240116,000000,36.84,37.615,36.815,37.21,31645,0
+ATNI.US,D,20240117,000000,36.68,37.09,36.35,36.41,37898,0
+ATNI.US,D,20240118,000000,36.62,36.78,35.205,35.6,27017,0
+ATNI.US,D,20240119,000000,35.82,36.13,35.306,36.07,28247,0
+ATNI.US,D,20240122,000000,36.22,37.49,36.2,37.38,36613,0
+ATNI.US,D,20240123,000000,37.84,38.1516,37.08,37.18,37558,0
+ATNI.US,D,20240124,000000,37.61,37.61,35.98,36.21,31500,0
+ATNI.US,D,20240125,000000,36.84,37.37,36.37,37.37,39645,0
+ATNI.US,D,20240126,000000,37.55,38.085,37.25,37.77,25920,0
+ATNI.US,D,20240129,000000,37.96,37.96,37.1602,37.93,20343,0
+ATNI.US,D,20240130,000000,37.67,37.89,37.27,37.44,28239,0
+ATNI.US,D,20240131,000000,37.6,38.16,36.9,36.9,38460,0
+ATNI.US,D,20240201,000000,37.18,38.23,36.9,38.09,50014,0
+ATNI.US,D,20240202,000000,37.6,37.86,36.38,36.74,27974,0
+ATNI.US,D,20240205,000000,36.19,36.36,35.1,35.51,39039,0
+ATNI.US,D,20240206,000000,35.34,35.97,34.33,34.4,85383,0
+ATNI.US,D,20240207,000000,34.13,34.25,33.64,33.83,60524,0
+ATNI.US,D,20240208,000000,33.52,34.24,33.11,34.04,278173,0
+ATNI.US,D,20240209,000000,34.3,35.3,33.77,34.37,58197,0
+ATNI.US,D,20240212,000000,33.93,36.3175,33.92,36.05,532539,0
+ATNI.US,D,20240213,000000,35.9,36.47,34.76,36.1,356412,0
+ATNI.US,D,20240214,000000,36.94,37.05,35.65,36.3,361146,0
+ATNI.US,D,20240215,000000,36.98,38.52,36.4,38.35,220823,0
+ATNI.US,D,20240216,000000,38.57,38.96,37.905,38.07,137363,0
+ATNI.US,D,20240220,000000,37.76,37.91,36.24,36.3,92077,0
+ATNI.US,D,20240221,000000,36.2,36.2,35.44,35.65,73433,0
+ATNI.US,D,20240222,000000,35.39,35.39,27.495,28.33,163400,0
+ATNI.US,D,20240223,000000,29.91,37.51,29.63,36.7,287595,0
+ATNI.US,D,20240226,000000,36.01,36.93,35.135,35.6,105354,0
+ATNI.US,D,20240227,000000,35.35,35.71,33.72,33.87,73577,0
+ATNI.US,D,20240228,000000,33.76,34.32,33.46,33.48,67747,0
+ATNI.US,D,20240229,000000,33.93,34.24,33.03,33.54,65077,0
+ATNI.US,D,20240301,000000,33.35,33.865,33.18,33.71,61701,0
+ATNI.US,D,20240304,000000,33.88,36.12,33.11,33.61,90498,0
+ATNI.US,D,20240305,000000,33.37,33.43,32.74,32.85,50483,0
+ATNI.US,D,20240306,000000,32.68,34,31.9,32.54,101191,0
+ATNI.US,D,20240307,000000,32.84,33.15,32.05,32.2,125624,0
+ATNI.US,D,20240308,000000,32.53,33.21,32.43,33.06,52310,0
+ATNI.US,D,20240311,000000,32.97,33.35,32.47,32.99,48513,0
+ATNI.US,D,20240312,000000,33.06,33.06,32.293,32.55,47139,0
+ATNI.US,D,20240313,000000,32.46,32.71,31.96,32.1,102646,0
+ATNI.US,D,20240314,000000,31.94,31.94,30.5005,31.1,141954,0
+ATNI.US,D,20240315,000000,31.02,32.09,31.02,31.69,215581,0
+ATNI.US,D,20240318,000000,31.81,31.81,30.46,30.63,146077,0
+ATNI.US,D,20240319,000000,30.59,31.275,30.52,30.73,122381,0
+ATNI.US,D,20240320,000000,30.83,31.75,30.56,31.66,73565,0
+ATNI.US,D,20240321,000000,31.99,32.085,31.57,31.71,78397,0
+ATNI.US,D,20240322,000000,31.81,31.81,30.38,30.52,109804,0
+ATNI.US,D,20240325,000000,30.73,31.17,30.04,30.21,86779,0
+ATNI.US,D,20240326,000000,30.11,31,30.11,30.92,67955,0
+ATNI.US,D,20240327,000000,31.07,31.42,30.82,31.27,40633,0
+ATNI.US,D,20240328,000000,31.52,31.82,31.2,31.505,61321,0
+ATNI.US,D,20240401,000000,31.64,31.64,30.255,30.27,44751,0
+ATNI.US,D,20240402,000000,30.07,30.07,28.74,28.89,102113,0
+ATNI.US,D,20240403,000000,28.6,29.63,28.6,29.44,62351,0
+ATNI.US,D,20240404,000000,29.87,30.145,28.94,28.94,51968,0
+ATNI.US,D,20240405,000000,28.72,28.86,28.3,28.3,35730,0
+ATNI.US,D,20240408,000000,28.44,28.73,27.97,28.03,68493,0
+ATNI.US,D,20240409,000000,28.18,28.68,28.18,28.47,45797,0
+ATNI.US,D,20240410,000000,28.06,28.09,26.68,27.31,68549,0
+ATNI.US,D,20240411,000000,27.59,28.11,27.33,27.93,60908,0
+ATNI.US,D,20240412,000000,27.86,28.08,27.145,27.33,51544,0
+ATNI.US,D,20240415,000000,27.33,27.69,26.97,27.62,70168,0
+ATNI.US,D,20240416,000000,27.57,27.57,26.85,26.9,61414,0
+ATNI.US,D,20240417,000000,26.9,27.68,26.85,27.17,63744,0
+ATNI.US,D,20240418,000000,27.19,28.1,27.19,27.34,64828,0
+ATNI.US,D,20240419,000000,27.2,28.4,27.2,28.4,55689,0
+ATNI.US,D,20240422,000000,28.49,28.53,27.97,28.07,69080,0
+ATNI.US,D,20240423,000000,27.97,28.71,27.97,28.26,48906,0
+ATNI.US,D,20240424,000000,27.88,28.76,27.88,28.72,61538,0
+ATNI.US,D,20240425,000000,24.72,24.72,18.2,19.3,440202,0
+ATNI.US,D,20240426,000000,19.36,20.46,18.41,19.52,310218,0
+ATNI.US,D,20240429,000000,19.6,20.67,19.54,19.77,209352,0
+ATNI.US,D,20240430,000000,19.79,20.46,19.06,19.08,237058,0
+ATNI.US,D,20240501,000000,19.16,20.88,19.16,20.16,145570,0
+ATNI.US,D,20240502,000000,20.41,21.2,20.41,21.03,157466,0
+ATNI.US,D,20240503,000000,21.13,21.69,20.845,21.62,115073,0
+ATNI.US,D,20240506,000000,21.71,22.33,21.7,22.09,134952,0
+ATNI.US,D,20240507,000000,22.1,22.62,21.94,22.44,140994,0
+ATNI.US,D,20240508,000000,22.08,23.84,22.08,23.71,121005,0
+ATNI.US,D,20240509,000000,23.67,24.3,23.1,24.08,136559,0
+ATNI.US,D,20240510,000000,24.14,25.02,22.47,24.79,316909,0
+ATNI.US,D,20240513,000000,24.82,25.87,24.49,25.5,112978,0
+ATNI.US,D,20240514,000000,25.92,26.25,25.59,26.22,84709,0
+ATNI.US,D,20240515,000000,26.61,26.66,25.78,25.92,109058,0
+ATNI.US,D,20240516,000000,25.93,26.44,25.47,26.44,96979,0
+ATNI.US,D,20240517,000000,26.41,27.085,26,26.05,116553,0
+ATNI.US,D,20240520,000000,26.14,26.63,25.74,25.94,102718,0
+ATNI.US,D,20240521,000000,25.85,26.025,25.45,25.68,97719,0
+ATNI.US,D,20240522,000000,25.7,25.7,23.79,23.98,96452,0
+ATNI.US,D,20240523,000000,23.92,23.92,22.66,23.02,135008,0
+ATNI.US,D,20240524,000000,23.26,23.61,22.84,23.54,119367,0
+ATNI.US,D,20240528,000000,23.56,24.04,23.28,23.62,70652,0
+ATNI.US,D,20240529,000000,23.26,23.98,22.615,22.73,73337,0
+ATNI.US,D,20240530,000000,23.01,24.39,22.85,23.68,92694,0
+ATNI.US,D,20240531,000000,23.83,24.73,23.83,24.34,120125,0
+ATNI.US,D,20240603,000000,24.46,24.6,23.19,23.19,100141,0
+ATNI.US,D,20240604,000000,23.08,23.49,22.34,23.08,232712,0
+ATNI.US,D,20240605,000000,23.09,23.62,22.6748,23.56,107100,0
+ATNI.US,D,20240606,000000,23.39,23.855,23.23,23.64,136257,0
+ATNI.US,D,20240607,000000,23.35,23.655,22.88,23.2,155608,0
+ATNI.US,D,20240610,000000,22.5,22.525,20.03,21.83,500020,0
+ATNI.US,D,20240611,000000,21.6,22.11,20.8881,22.04,304634,0
+ATNI.US,D,20240612,000000,22.75,23.15,22.18,22.3,181261,0
+ATNI.US,D,20240613,000000,22.27,22.27,21.09,21.25,160872,0
+ATNI.US,D,20240614,000000,21.05,21.21,20.545,21.1,160107,0
+ATNI.US,D,20240617,000000,20.97,21.29,20.06,21.19,173500,0
+ATNI.US,D,20240618,000000,21.17,21.76,21.04,21.55,172172,0
+ATNI.US,D,20240620,000000,21.54,22.15,21.25,22.13,225249,0
+ATNI.US,D,20240621,000000,22.2,23.005,21.91,21.94,2252908,0
+ATNI.US,D,20240624,000000,22.05,22.17,21.61,21.67,350728,0
+ATNI.US,D,20240625,000000,21.78,22.24,21.31,22.14,177431,0
+ATNI.US,D,20240626,000000,21.98,22.24,21.69,22.1,147329,0
+ATNI.US,D,20240627,000000,22.28,22.649,22.05,22.6,89199,0
+ATNI.US,D,20240628,000000,22.61,23.29,22.39,22.8,255321,0
+ATNI.US,D,20240701,000000,22.59,23.49,22.59,23.22,113417,0
+ATNI.US,D,20240702,000000,23.33,23.39,22.755,23.33,80397,0
+ATNI.US,D,20240703,000000,23.42,23.42,22.31,22.35,50175,0
+ATNI.US,D,20240705,000000,22.24,22.24,21.02,21.11,107373,0
+ATNI.US,D,20240708,000000,21.12,21.635,21.12,21.4,85068,0
+ATNI.US,D,20240709,000000,21.48,21.48,20.41,20.48,73037,0
+ATNI.US,D,20240710,000000,20.5,21.37,20.5,21.02,102464,0
+ATNI.US,D,20240711,000000,21.32,22.55,21.32,22.42,104569,0
+ATNI.US,D,20240712,000000,22.59,22.87,22.19,22.43,102323,0
+ATNI.US,D,20240715,000000,22.71,22.76,22.09,22.31,79063,0
+ATNI.US,D,20240716,000000,22.55,23.4,22.1,23.21,67561,0
+ATNI.US,D,20240717,000000,22.96,23.59,22.84,23.16,102115,0
+ATNI.US,D,20240718,000000,23.08,23.66,22.34,22.47,60342,0
+ATNI.US,D,20240719,000000,22.54,22.635,22.13,22.16,47064,0
+ATNI.US,D,20240722,000000,22.05,22.59,21.72,22.47,59217,0
+ATNI.US,D,20240723,000000,22.42,23.08,22.1,22.74,64415,0
+ATNI.US,D,20240724,000000,22.49,23.26,22.34,23.14,85489,0
+ATNI.US,D,20240725,000000,24.53,27.36,24.53,26.07,148382,0
+ATNI.US,D,20240726,000000,26.49,27.82,26.49,27.56,114637,0
+ATNI.US,D,20240729,000000,27.67,27.67,26.46,27.03,73003,0
+ATNI.US,D,20240730,000000,27.2,28.6,27.2,28.49,99083,0
+ATNI.US,D,20240731,000000,28.78,30.19,28.61,29.67,178909,0
+ATNI.US,D,20240801,000000,29.49,29.57,28.25,28.49,100190,0
+ATNI.US,D,20240802,000000,27.49,28.49,27.49,28.22,61468,0
+ATNI.US,D,20240805,000000,26.45,26.65,25.5501,25.9,66485,0
+ATNI.US,D,20240806,000000,25.84,26.28,25.5,26.27,53889,0
+ATNI.US,D,20240807,000000,26.67,26.76,25.54,26,79303,0
+ATNI.US,D,20240808,000000,26.15,26.47,25.86,26.03,42377,0
+ATNI.US,D,20240809,000000,25.89,26.34,25.085,25.3,56307,0
+ATNI.US,D,20240812,000000,25.25,25.25,24.45,24.61,49882,0
+ATNI.US,D,20240813,000000,24.65,25.32,24.38,25.15,49565,0
+ATNI.US,D,20240814,000000,25.12,25.12,24.36,24.68,33208,0
+ATNI.US,D,20240815,000000,25.11,25.43,24.86,25.01,42442,0
+ATNI.US,D,20240816,000000,25.18,25.84,24.6,25.83,74123,0
+ATNI.US,D,20240819,000000,26.07,26.34,25.7,25.99,43227,0
+ATNI.US,D,20240820,000000,26.05,26.05,25.5,25.95,47773,0
+ATNI.US,D,20240821,000000,25.92,26.34,25.485,26.22,41767,0
+ATNI.US,D,20240822,000000,26.37,26.37,25.615,25.84,37358,0
+ATNI.US,D,20240823,000000,25.97,26.85,25.97,26.82,48162,0
+ATNI.US,D,20240826,000000,27.02,27.34,26.72,26.72,39625,0
+ATNI.US,D,20240827,000000,26.49,27.05,26.16,26.53,56913,0
+ATNI.US,D,20240828,000000,26.59,27.235,26.105,26.45,76361,0
+ATNI.US,D,20240829,000000,26.62,27.04,26.25,26.87,91801,0
+ATNI.US,D,20240830,000000,26.76,26.78,25.76,26.76,248669,0
+ATNI.US,D,20240903,000000,26.58,26.98,26.34,26.91,66949,0
+ATNI.US,D,20240904,000000,27.06,27.795,27.06,27.64,50223,0
+ATNI.US,D,20240905,000000,27.75,27.79,27.22,27.35,49494,0
+ATNI.US,D,20240906,000000,27.36,27.75,27.04,27.56,54205,0
+ATNI.US,D,20240909,000000,27.55,27.58,27.12,27.23,65894,0
+ATNI.US,D,20240910,000000,27.21,28.185,26.84,28.06,74636,0
+ATNI.US,D,20240911,000000,27.81,27.81,27.28,27.72,53353,0
+ATNI.US,D,20240912,000000,27.74,28.87,27.64,28.87,63474,0
+ATNI.US,D,20240913,000000,29,29.94,28.96,29.81,87724,0
+ATNI.US,D,20240916,000000,29.98,30.24,29.655,29.99,60447,0
+ATNI.US,D,20240917,000000,30.065,30.26,29.16,29.54,46337,0
+ATNI.US,D,20240918,000000,29.41,30.18,29.13,29.22,52944,0
+ATNI.US,D,20240919,000000,29.56,30.03,28.76,29.95,123736,0
+ATNI.US,D,20240920,000000,29.58,30.45,29.53,30.22,248498,0
+ATNI.US,D,20240923,000000,30.26,30.83,29.93,30.26,54137,0
+ATNI.US,D,20240924,000000,30.26,31.58,30.095,31.52,90075,0
+ATNI.US,D,20240925,000000,31.54,31.54,30.13,30.45,59115,0
+ATNI.US,D,20240926,000000,30.82,31.75,30.7495,31.72,81507,0
+ATNI.US,D,20240927,000000,32.04,33.34,32.04,32.96,98872,0
+ATNI.US,D,20240930,000000,32.65,33.53,31.71,32.34,100157,0
+ATNI.US,D,20241001,000000,32.58,32.58,31.52,32.43,61506,0
+ATNI.US,D,20241002,000000,32.47,32.905,32.22,32.53,54810,0
+ATNI.US,D,20241003,000000,32.14,32.3,31.805,31.83,53031,0
+ATNI.US,D,20241004,000000,32.17,32.5,32.07,32.2,41282,0
+ATNI.US,D,20241007,000000,32.17,32.26,31.41,31.92,54770,0
+ATNI.US,D,20241008,000000,31.91,32.22,31.5652,32.09,51275,0
+ATNI.US,D,20241009,000000,32.13,32.5,32.1,32.27,40327,0
+ATNI.US,D,20241010,000000,31.99,32.48,31.87,32.43,44703,0
+ATNI.US,D,20241011,000000,32.43,32.665,32.13,32.45,31275,0
+ATNI.US,D,20241014,000000,32.35,32.35,31.93,32,24078,0
+ATNI.US,D,20241015,000000,32.09,33.0747,32.09,32.44,52624,0
+ATNI.US,D,20241016,000000,32.72,33.16,32.72,32.9,38506,0
+ATNI.US,D,20241017,000000,32.94,33.52,32.89,33.48,57591,0
+ATNI.US,D,20241018,000000,33.5,33.72,32.8501,32.89,36366,0
+ATNI.US,D,20241021,000000,32.84,32.99,31.82,31.89,42301,0
+ATNI.US,D,20241022,000000,31.63,31.665,31.17,31.45,34099,0
+ATNI.US,D,20241023,000000,31.16,31.755,31.155,31.65,32603,0
+ATNI.US,D,20241024,000000,31.97,32.44,31.1,31.54,52924,0
+ATNI.US,D,20241025,000000,31.62,31.895,30.96,31.04,42055,0
+ATNI.US,D,20241028,000000,31.205,31.83,31.205,31.63,29745,0
+ATNI.US,D,20241029,000000,31.23,31.66,31.23,31.55,28595,0
+ATNI.US,D,20241030,000000,24.85,28.09,22.6,22.87,96419,0
+ATNI.US,D,20241031,000000,22.77,22.77,20.845,20.96,128080,0
+ATNI.US,D,20241101,000000,21.35,21.485,20.32,20.55,103347,0
+ATNI.US,D,20241104,000000,20.71,21.65,19.91,19.92,156542,0
+ATNI.US,D,20241105,000000,19.82,20.065,19.475,19.76,102717,0
+ATNI.US,D,20241106,000000,20.62,23.105,20.2967,22.61,211644,0
+ATNI.US,D,20241107,000000,22.48,22.67,20.9,21.51,121494,0
+ATNI.US,D,20241108,000000,21.56,22.1,21.46,21.85,89071,0
+ATNI.US,D,20241111,000000,21.9,22.545,21.77,22.25,96205,0
+ATNI.US,D,20241112,000000,22.07,22.07,20.14,20.14,73474,0
+ATNI.US,D,20241113,000000,20.16,20.74,19.51,19.6,113866,0
+ATNI.US,D,20241114,000000,19.75,19.75,19.2,19.34,85534,0
+ATNI.US,D,20241115,000000,19.57,19.57,19.21,19.36,75020,0
+ATNI.US,D,20241118,000000,19.32,19.52,18.99,19.27,65803,0
+ATNI.US,D,20241119,000000,19.11,19.325,18.705,19.24,70802,0
+ATNI.US,D,20241120,000000,19.4,20.4,19.4,20,102350,0
+ATNI.US,D,20241121,000000,20.16,20.775,19.725,20.3,141120,0
+ATNI.US,D,20241122,000000,20.3,20.75,20.1,20.28,51201,0
+ATNI.US,D,20241125,000000,20.45,20.91,19.03,19.86,113235,0
+ATNI.US,D,20241126,000000,19.71,19.83,19.34,19.74,61204,0
+ATNI.US,D,20241127,000000,19.97,20.71,19.945,20.18,72828,0
+ATNI.US,D,20241129,000000,20.25,20.44,19.695,19.78,38164,0
+ATNI.US,D,20241202,000000,19.73,20.24,19.45,20.05,65109,0
+ATNI.US,D,20241203,000000,20.13,20.13,19.655,19.89,63995,0
+ATNI.US,D,20241204,000000,19.93,20.13,19.23,19.37,87578,0
+ATNI.US,D,20241205,000000,19.45,19.45,18.66,19.23,88527,0
+ATNI.US,D,20241206,000000,19.095,19.4659,18.715,18.79,113713,0
+ATNI.US,D,20241209,000000,18.89,19.105,18.12,18.18,105345,0
+ATNI.US,D,20241210,000000,18.11,18.18,17.8,17.95,124427,0
+ATNI.US,D,20241211,000000,18.15,18.4815,17.78,18.24,137776,0
+ATNI.US,D,20241212,000000,18.19,18.25,17.73,18.03,53649,0
+ATNI.US,D,20241213,000000,17.99,18.01,17.31,17.94,74976,0
+ATNI.US,D,20241216,000000,17.87,18.06,17.695,17.77,77391,0
+ATNI.US,D,20241217,000000,17.59,18.02,17.39,17.49,88512,0
+ATNI.US,D,20241218,000000,17.46,17.94,16.825,16.91,114678,0
+ATNI.US,D,20241219,000000,17,17.24,16.2566,16.7,192826,0
+ATNI.US,D,20241220,000000,16.59,17.385,16.26,16.68,212263,0
+ATNI.US,D,20241223,000000,16.61,16.85,16.32,16.38,74349,0
+ATNI.US,D,20241224,000000,16.5,17.025,16.04,16.54,45173,0
+ATNI.US,D,20241226,000000,16.41,16.8,16.17,16.63,55843,0
+ATNI.US,D,20241227,000000,16.54,16.8756,16.29,16.59,81637,0
+ATNI.US,D,20241230,000000,16.48,16.75,16.05,16.56,99849,0
+ATNI.US,D,20241231,000000,16.56,16.98,16.44,16.81,81267,0
+ATNI.US,D,20250102,000000,17,17.17,16.28,16.54,107729,0
+ATNI.US,D,20250103,000000,16.64,16.64,16.09,16.44,88096,0
+ATNI.US,D,20250106,000000,16.54,16.85,16.04,16.53,97268,0
+ATNI.US,D,20250107,000000,16.49,16.71,15.795,15.95,99594,0
+ATNI.US,D,20250108,000000,15.8,16.36,15.23,16.24,135852,0
+ATNI.US,D,20250110,000000,15.99,16.15,15.07,15.25,177585,0
+ATNI.US,D,20250113,000000,15.07,15.87,14.97,15.7,143026,0
+ATNI.US,D,20250114,000000,15.86,15.86,14.85,15.11,83541,0
+ATNI.US,D,20250115,000000,15.46,15.6149,14.97,15.32,52359,0
+ATNI.US,D,20250116,000000,15.4,15.468,14.9,15.09,61023,0
+ATNI.US,D,20250117,000000,15.15,15.53,15.12,15.32,51021,0
+ATNI.US,D,20250121,000000,15.66,16,15.41,15.66,84931,0
+ATNI.US,D,20250122,000000,15.69,15.69,15.1,15.12,48504,0
+ATNI.US,D,20250123,000000,15,15.58,14.7418,15.46,74575,0
+ATNI.US,D,20250124,000000,15.47,16.04,15.38,15.94,64111,0
+ATNI.US,D,20250127,000000,15.91,16.26,15.4888,16.13,81426,0
+ATNI.US,D,20250128,000000,16.23,16.65,15.585,15.82,55004,0
+ATNI.US,D,20250129,000000,15.82,15.82,15.3745,15.66,45826,0
+ATNI.US,D,20250130,000000,15.75,16.1573,15.48,15.58,87807,0
+ATNI.US,D,20250131,000000,15.52,16.15,15.28,15.55,92756,0
+ATNI.US,D,20250203,000000,15.11,15.46,14.825,15.3,80287,0
+ATNI.US,D,20250204,000000,15.34,15.75,15.34,15.6,60699,0
+ATNI.US,D,20250205,000000,15.7,15.89,15.5,15.88,63891,0
+ATNI.US,D,20250206,000000,16.03,16.67,15.54,15.77,52888,0
+ATNI.US,D,20250207,000000,15.79,15.79,15.19,15.75,66223,0
+ATNI.US,D,20250210,000000,15.98,16.89,15.66,16.83,68447,0
+ATNI.US,D,20250211,000000,16.79,17.58,16.79,17.51,79233,0
+ATNI.US,D,20250212,000000,17.45,17.62,16.785,17.05,70414,0
+ATNI.US,D,20250213,000000,17.13,17.47,16.67,17.43,52483,0
+ATNI.US,D,20250214,000000,17.54,17.7,17.24,17.64,31627,0
+ATNI.US,D,20250218,000000,17.59,18.43,17.56,18.22,78205,0
+ATNI.US,D,20250219,000000,18.02,18.3178,17.58,18.16,54405,0
+ATNI.US,D,20250220,000000,17.9,18.32,17.3911,17.93,50852,0
+ATNI.US,D,20250221,000000,18.04,18.24,17.7604,17.88,32448,0
+ATNI.US,D,20250224,000000,18,18.46,17.56,17.569,39631,0
+ATNI.US,D,20250225,000000,17.55,18.15,17.54,17.87,48071,0
+ATNI.US,D,20250226,000000,17.62,18.48,17.5883,17.97,51718,0
+ATNI.US,D,20250227,000000,17.85,17.85,17.275,17.29,41249,0
+ATNI.US,D,20250228,000000,17.25,17.35,16.805,17.28,71268,0
+ATNI.US,D,20250303,000000,17.3,17.46,16.48,16.66,37377,0
+ATNI.US,D,20250304,000000,16.56,17.4,16.3117,16.98,72502,0
+ATNI.US,D,20250305,000000,17.49,18.8321,17.275,18.13,111129,0
+ATNI.US,D,20250306,000000,17.9,19.3,17.9,19.27,144689,0
+ATNI.US,D,20250307,000000,19.44,20.18,19.28,19.89,104286,0
+ATNI.US,D,20250310,000000,20,20.9615,19.97,20.5,136997,0
+ATNI.US,D,20250311,000000,20.67,21.35,20.337,21.21,92307,0
+ATNI.US,D,20250312,000000,21.28,21.8999,19.96,20.36,115333,0
+ATNI.US,D,20250313,000000,20.45,21.52,19.9401,21.15,119367,0
+ATNI.US,D,20250314,000000,20.79,22.3,20.26,22.18,147478,0
+ATNI.US,D,20250317,000000,22.59,23.6,22.2101,23.13,133118,0
+ATNI.US,D,20250318,000000,23.06,23.06,22.15,22.68,79342,0
+ATNI.US,D,20250319,000000,22.68,22.9,21.7375,22.39,50427,0
+ATNI.US,D,20250320,000000,22.08,22.32,21.82,21.89,48763,0
+ATNI.US,D,20250321,000000,22.24,22.88,22.1425,22.79,196174,0
+ATNI.US,D,20250324,000000,22.79,23.1,21.48,21.76,88212,0
+ATNI.US,D,20250325,000000,21.74,22.283,20.89,20.91,70564,0
+ATNI.US,D,20250326,000000,21,21.59,21,21.12,49737,0
+ATNI.US,D,20250327,000000,21.24,22.225,20.94,21.93,47996,0
+ATNI.US,D,20250328,000000,21.89,21.95,21.09,21.24,50061,0
+ATNI.US,D,20250331,000000,20.89,21.3744,20.25,20.31,76045,0
+ATNI.US,D,20250401,000000,20.21,20.73,20.0201,20.27,42125,0
+ATNI.US,D,20250402,000000,19.9,20.54,19.65,20.2,59151,0
+ATNI.US,D,20250403,000000,19.59,20.6265,19.17,19.41,49367,0
+ATNI.US,D,20250404,000000,18.87,19.64,18.06,18.61,87176,0
+ATNI.US,D,20250407,000000,17.92,19.31,17.5364,17.84,65989,0
+ATNI.US,D,20250408,000000,18.24,18.57,17.275,17.56,65837,0
+ATNI.US,D,20250409,000000,17.2,18.58,16.99,17.83,78464,0
+ATNI.US,D,20250410,000000,17.39,17.77,16.825,17.25,45396,0
+ATNI.US,D,20250411,000000,17.31,17.6204,16.83,17.36,54696,0
+ATNI.US,D,20250414,000000,17.54,18.1,17.25,17.7,48067,0
+ATNI.US,D,20250415,000000,17.63,18.3199,17.59,17.83,101680,0
+ATNI.US,D,20250416,000000,18.23,18.23,17.41,17.59,43003,0
+ATNI.US,D,20250417,000000,17.9,18.1328,17.545,17.69,39040,0
+ATNI.US,D,20250421,000000,17.58,17.9,17.37,17.51,40864,0
+ATNI.US,D,20250422,000000,17.52,17.8,17.36,17.53,42513,0
+ATNI.US,D,20250423,000000,17.74,18.1,17.17,17.25,47031,0
+ATNI.US,D,20250424,000000,17.43,17.78,17.0801,17.47,65943,0
+ATNI.US,D,20250425,000000,17.33,17.35,16.83,17.3,47459,0
+ATNI.US,D,20250428,000000,17.26,17.92,17.26,17.89,46077,0
+ATNI.US,D,20250429,000000,17.92,18.35,17.6061,18.31,70801,0
+ATNI.US,D,20250430,000000,18.09,18.09,17.374,17.69,61861,0
+ATNI.US,D,20250501,000000,17.04,17.39,14.63,14.97,110460,0
+ATNI.US,D,20250502,000000,15.22,16.2,14.95,16.04,71141,0
+ATNI.US,D,20250505,000000,15.82,16.25,15.4001,16.12,85946,0
+ATNI.US,D,20250506,000000,15.93,16.735,15.895,16.57,36471,0
+ATNI.US,D,20250507,000000,16.68,16.8,16.0916,16.25,64677,0
+ATNI.US,D,20250508,000000,16.265,16.7019,15.56,15.56,48524,0
+ATNI.US,D,20250509,000000,15.42,16.03,15.37,15.66,54712,0
+ATNI.US,D,20250512,000000,15.97,16.1139,15.2,15.29,62043,0
+ATNI.US,D,20250513,000000,15.67,15.68,14.83,14.85,37018,0
+ATNI.US,D,20250514,000000,14.8,14.835,14.09,14.45,78864,0
+ATNI.US,D,20250515,000000,14.58,14.9237,14.51,14.69,70331,0
+ATNI.US,D,20250516,000000,14.55,14.8,14.3,14.58,61625,0
+ATNI.US,D,20250519,000000,14.47,14.47,14.235,14.33,31179,0
+ATNI.US,D,20250520,000000,14.27,14.86,14.03,14.61,41545,0
+ATNI.US,D,20250521,000000,14.5,14.5685,13.785,14.23,62184,0
+ATNI.US,D,20250522,000000,14.09,14.4947,14.09,14.25,49350,0
+ATNI.US,D,20250523,000000,14.1,14.18,13.8,14.04,42401,0
+ATNI.US,D,20250527,000000,14.04,14.65,14.001,14.61,41437,0
+ATNI.US,D,20250528,000000,14.56,14.79,14.27,14.365,29386,0
+ATNI.US,D,20250529,000000,14.36,14.455,14.13,14.45,20343,0
+ATNI.US,D,20250530,000000,14.36,14.38,13.76,14.21,66719,0
+ATNI.US,D,20250602,000000,14.29,15.36,14.25,14.84,66898,0
+ATNI.US,D,20250603,000000,14.85,15.3,14.815,15.17,42922,0
+ATNI.US,D,20250604,000000,15.22,15.4999,15,15.35,39194,0
+ATNI.US,D,20250605,000000,15.35,15.83,15.255,15.77,60651,0
+ATNI.US,D,20250606,000000,15.89,16.03,15.54,15.915,38924,0
+ATNI.US,D,20250609,000000,16,16.31,15.68,16.03,44574,0
+ATNI.US,D,20250610,000000,16.18,16.39,16.05,16.17,32962,0
+ATNI.US,D,20250611,000000,16.33,16.39,16.16,16.28,38824,0
+ATNI.US,D,20250612,000000,16.26,16.395,15.8421,16.26,43171,0
+ATNI.US,D,20250613,000000,16.1,16.1,15.66,15.73,36036,0
+ATNI.US,D,20250616,000000,15.84,16.115,15.66,15.82,47451,0
+ATNI.US,D,20250617,000000,15.85,15.85,15.2202,15.36,50004,0
+ATNI.US,D,20250618,000000,15.29,15.75,15.29,15.43,43686,0
+ATNI.US,D,20250620,000000,15.53,15.53,15.14,15.26,78265,0
+ATNI.US,D,20250623,000000,15.2,16.41,15.2,16.4,59773,0
+ATNI.US,D,20250624,000000,16.6,16.655,16.29,16.38,47389,0
+ATNI.US,D,20250625,000000,16.4,16.4,16.06,16.14,31382,0
+ATNI.US,D,20250626,000000,16.26,16.5199,15.885,16.1,44410,0
+ATNI.US,D,20250627,000000,16.37,16.66,16.13,16.51,90074,0
+ATNI.US,D,20250630,000000,16.26,16.45,15.7901,16.25,66501,0
+ATNI.US,D,20250701,000000,16.26,17.1799,16.21,16.89,39749,0
+ATNI.US,D,20250702,000000,16.97,17.22,16.255,17.18,62462,0
+ATNI.US,D,20250703,000000,17.22,17.48,17.13,17.48,17655,0
+ATNI.US,D,20250707,000000,17.31,17.57,17.025,17.29,70611,0
+ATNI.US,D,20250708,000000,17.31,18.44,17.29,18.3,56266,0
+ATNI.US,D,20250709,000000,18.31,18.725,18.2,18.58,51678,0
+ATNI.US,D,20250710,000000,18.57,18.8293,18.41,18.72,35529,0
+ATNI.US,D,20250711,000000,18.59,18.59,17.91,18.11,28612,0
+ATNI.US,D,20250714,000000,18.12,18.18,17.67,17.83,38211,0
+ATNI.US,D,20250715,000000,17.88,18.255,17.8,17.82,78869,0
+ATNI.US,D,20250716,000000,17.9,17.91,17.395,17.61,78255,0
+ATNI.US,D,20250717,000000,17.63,18.38,17.41,17.97,64146,0
+ATNI.US,D,20250718,000000,18.1,18.3,17.485,17.59,37797,0
+ATNI.US,D,20250721,000000,17.6,18.08,17.54,17.92,35668,0
+ATNI.US,D,20250722,000000,18.255,18.55,18.06,18.46,43898,0
+ATNI.US,D,20250723,000000,18.43,19.01,18.11,18.73,17109,0
+ATNI.US,D,20250724,000000,18.61,18.6199,17.83,17.95,24808,0
+ATNI.US,D,20250725,000000,17.65,18.03,17.38,17.82,27394,0
+ATNI.US,D,20250728,000000,17.62,17.89,17.405,17.87,20717,0
+ATNI.US,D,20250729,000000,17.95,18.04,17.19,17.31,40829,0
+ATNI.US,D,20250730,000000,17.3,17.4,16.7425,17.16,48497,0
+ATNI.US,D,20250731,000000,17.09,17.3,16,17.15,34695,0
+ATNI.US,D,20250801,000000,17.13,17.13,16.555,16.985,43770,0
+ATNI.US,D,20250804,000000,17.01,17.24,16.76,16.89,38653,0
+ATNI.US,D,20250805,000000,17.06,17.06,16.1216,16.44,32483,0
+ATNI.US,D,20250806,000000,16.33,16.645,16.05,16.52,29788,0
+ATNI.US,D,20250807,000000,16.6,16.74,16.36,16.61,26433,0
+ATNI.US,D,20250808,000000,16.59,16.7999,15.05,15.05,32088,0
+ATNI.US,D,20250811,000000,15.16,16.07,14.88,15.03,35972,0
+ATNI.US,D,20250812,000000,15.2,16.12,15.2,15.84,35545,0
+ATNI.US,D,20250813,000000,16.07,16.33,15.94,16.08,31095,0
+ATNI.US,D,20250814,000000,15.73,15.915,14.64,15.18,76574,0
+ATNI.US,D,20250815,000000,15.24,15.555,14.92,15.39,69907,0
+ATNI.US,D,20250818,000000,15.44,16.05,14.7,15.91,41358,0
+ATNI.US,D,20250819,000000,16.15,16.445,15.47,15.48,29265,0
+ATNI.US,D,20250820,000000,15.61,15.87,15.2126,15.63,29630,0
+ATNI.US,D,20250821,000000,15.42,15.91,15.42,15.76,23722,0
+ATNI.US,D,20250822,000000,15.755,16.505,15.755,16.02,41181,0
+ATNI.US,D,20250825,000000,16.23,16.39,15.73,15.91,36930,0
+ATNI.US,D,20250826,000000,16.04,16.475,16.04,16.18,30603,0
+ATNI.US,D,20250827,000000,16.07,16.3,15.4901,15.98,29064,0
+ATNI.US,D,20250828,000000,16.24,16.38,15.863,16.01,25715,0
+ATNI.US,D,20250829,000000,16.07,17.1156,16.01,17,57954,0
+ATNI.US,D,20250902,000000,16.9,16.96,15.845,15.91,36466,0
+ATNI.US,D,20250903,000000,15.82,16.21,15.5444,15.82,34001,0
+ATNI.US,D,20250904,000000,15.93,16.675,15.685,16.67,30296,0
+ATNI.US,D,20250905,000000,16.85,17.54,15.9801,16.07,26697,0
+ATNI.US,D,20250908,000000,16.07,16.67,15.5001,16.25,59422,0
+ATNI.US,D,20250909,000000,16.46,16.47,15.76,15.76,19717,0
+ATNI.US,D,20250910,000000,15.76,16.2095,15,15.43,18788,0
+ATNI.US,D,20250911,000000,15.555,16.55,15.315,16.38,36335,0
+ATNI.US,D,20250912,000000,15.4728,17.01,15.215,15.57,26990,0
+ATNI.US,D,20250915,000000,15.8,15.83,15.44,15.57,22947,0
+ATNI.US,D,20250916,000000,15.51,15.6204,15.31,15.405,25175,0
+ATNI.US,D,20250917,000000,15.54,16.1,15.25,15.27,30035,0
+ATNI.US,D,20250918,000000,15.39,15.82,15.25,15.64,31097,0
+ATNI.US,D,20250919,000000,15.63,15.96,15.07,15.22,86682,0
+ATNI.US,D,20250922,000000,15.12,15.9,15.12,15.69,30417,0
+ATNI.US,D,20250923,000000,15.96,16.315,15.66,15.93,41266,0
+ATNI.US,D,20250924,000000,16.04,16.06,15.82,15.85,17191,0
+ATNI.US,D,20250925,000000,15.8,16.16,15.37,15.65,36696,0
+ATNI.US,D,20250926,000000,15.805,15.92,15.52,15.59,17075,0
+ATNI.US,D,20250929,000000,15.71,15.8824,15.09,15.27,28264,0
+ATNI.US,D,20250930,000000,15,15.4599,14.68,14.97,30955,0
+ATNI.US,D,20251001,000000,14.99,15.03,14.6156,14.93,29067,0
+ATNI.US,D,20251002,000000,14.9,15.235,14.49,14.99,38148,0
+ATNI.US,D,20251003,000000,15.25,15.25,14.91,15.2,23670,0
+ATNI.US,D,20251006,000000,15.27,15.35,14.52,14.55,46997,0
+ATNI.US,D,20251007,000000,14.6,15.1,14.27,14.36,30589,0
+ATNI.US,D,20251008,000000,14.43,14.99,14.43,14.74,23152,0
+ATNI.US,D,20251009,000000,14.67,14.68,14.4,14.4,18050,0
+ATNI.US,D,20251010,000000,14.46,14.5,13.86,14.18,29687,0
+ATNI.US,D,20251013,000000,14.4,14.59,14.06,14.1,25206,0
+ATNI.US,D,20251014,000000,14,14.625,14,14.5,37823,0
+ATNI.US,D,20251015,000000,14.62,15.32,14.48,15.06,32816,0
+ATNI.US,D,20251016,000000,15.19,15.29,14.35,15.06,53703,0
+ATNI.US,D,20251017,000000,14.9,15.2,14.49,14.84,66019,0
+ATNI.US,D,20251020,000000,14.94,15.24,14.55,14.99,33578,0
+ATNI.US,D,20251021,000000,14.95,14.95,14.26,14.55,44150,0
+ATNI.US,D,20251022,000000,14.59,15.15,14.505,15.02,44028,0
+ATNI.US,D,20251023,000000,15.1,15.41,14.33,15.1,66140,0
+ATNI.US,D,20251024,000000,15.18,15.95,15.1116,15.675,27582,0
+ATNI.US,D,20251027,000000,15.93,16.05,15.285,15.375,28311,0
+ATNI.US,D,20251028,000000,15.35,15.445,15.18,15.33,21952,0
+ATNI.US,D,20251029,000000,15.28,15.28,14.61,14.88,34904,0
+ATNI.US,D,20251030,000000,14.66,14.9,14.615,14.695,27146,0
+ATNI.US,D,20251031,000000,14.59,14.79,14.25,14.53,27154,0
+ATNI.US,D,20251103,000000,14.715,14.715,14.3,14.3,13097,0
+ATNI.US,D,20251104,000000,14.21,14.61,14.15,14.2,52801,0
+ATNI.US,D,20251105,000000,14.15,14.709,14.15,14.5,22988,0
+ATNI.US,D,20251106,000000,15.42,19.37,15.42,17.06,105339,0
+ATNI.US,D,20251107,000000,17.46,18.72,17.395,18,72162,0
+ATNI.US,D,20251110,000000,18.56,20.26,18.56,19.68,91417,0
+ATNI.US,D,20251111,000000,19.7,20.54,18.605,19.83,78423,0
+ATNI.US,D,20251112,000000,19.93,20.21,19.51,19.8,40184,0
+ATNI.US,D,20251113,000000,19.85,19.975,19.49,19.85,56719,0
+ATNI.US,D,20251114,000000,19.88,20.36,19.735,19.85,105806,0
+ATNI.US,D,20251117,000000,19.95,20.2,19.7,19.85,62253,0
+ATNI.US,D,20251118,000000,19.72,20.005,18.94,19.3,41287,0
+ATNI.US,D,20251119,000000,19.13,19.62,18.96,19.25,70651,0
+ATNI.US,D,20251120,000000,19.26,19.545,18.9761,19.21,54264,0
+ATNI.US,D,20251121,000000,19.31,20.58,19.31,20.2,63073,0
+ATNI.US,D,20251124,000000,20.42,20.78,19.84,20.42,75604,0
+ATNI.US,D,20251125,000000,20.49,21.64,20.17,21.18,56480,0
+ATNI.US,D,20251126,000000,21.07,21.1751,20.72,20.91,62393,0
+ATNI.US,D,20251128,000000,20.8,21.09,20.5,21.09,35691,0
+ATNI.US,D,20251201,000000,20.98,21.61,20.6918,21.4,81245,0
+ATNI.US,D,20251202,000000,21.6,21.95,21.4151,21.68,58489,0
+ATNI.US,D,20251203,000000,21.71,22.36,21.465,21.61,37000,0
+ATNI.US,D,20251204,000000,21.47,21.775,21.18,21.53,40221,0
+ATNI.US,D,20251205,000000,21.55,21.55,21.0492,21.41,34557,0
+ATNI.US,D,20251208,000000,21.41,21.99,21.32,21.65,43651,0
+ATNI.US,D,20251209,000000,21.6,21.79,20.69,20.98,57846,0
+ATNI.US,D,20251210,000000,21.02,21.68,20.875,21.41,86526,0
+ATNI.US,D,20251211,000000,21.53,21.98,21.41,21.65,75865,0
+ATNI.US,D,20251212,000000,21.96,22.08,21.57,21.85,55470,0
+ATNI.US,D,20251215,000000,22.01,22.61,21.98,22.23,78789,0
+ATNI.US,D,20251216,000000,22.36,22.615,22,22.4,49522,0
+ATNI.US,D,20251217,000000,22.5,22.7003,22.07,22.38,50400,0
+ATNI.US,D,20251218,000000,22.52,22.9,22.32,22.88,78975,0
+ATNI.US,D,20251219,000000,22.86,22.99,22.17,22.23,110895,0
+ATNI.US,D,20251222,000000,22.25,22.735,22.06,22.42,49499,0
+ATNI.US,D,20251223,000000,22.39,22.395,22,22.23,37556,0
+ATNI.US,D,20251224,000000,22.23,22.695,22.17,22.4,16501,0
+ATNI.US,D,20251226,000000,22.45,22.5115,21.93,22.13,21960,0
+ATNI.US,D,20251229,000000,22.18,23.08,22.18,23.03,62588,0
+ATNI.US,D,20251230,000000,22.94,23.755,22.5,23.47,53649,0
+ATNI.US,D,20251231,000000,23.27,23.49,22.6,22.8,30875,0
+ATNI.US,D,20260102,000000,22.68,22.7295,22.001,22.22,39200,0
+ATNI.US,D,20260105,000000,22.14,23.22,22.14,23.06,46428,0
+ATNI.US,D,20260106,000000,22.92,23.2154,22.5,22.9,38334,0
+ATNI.US,D,20260107,000000,22.83,22.83,21.92,21.99,30060,0
+ATNI.US,D,20260108,000000,22.07,22.42,21.8,22.3,28335,0
+ATNI.US,D,20260109,000000,22.24,22.31,21.89,21.98,26666,0
+ATNI.US,D,20260112,000000,21.82,22.15,21.5596,22.07,54934,0
+ATNI.US,D,20260113,000000,22.11,22.2815,20.83,21.05,79036,0
+ATNI.US,D,20260114,000000,21.23,22,21.05,21.8,62805,0
+ATNI.US,D,20260115,000000,21.77,22.45,21.69,22.13,57174,0
+ATNI.US,D,20260116,000000,22.13,22.65,21.44,22.53,58471,0
+ATNI.US,D,20260120,000000,22.53,22.54,21.87,21.93,28956,0
+ATNI.US,D,20260121,000000,22.41,22.99,22.33,22.94,31855,0
+ATNI.US,D,20260122,000000,22.98,23.68,22.98,23.47,36061,0
+ATNI.US,D,20260123,000000,23.34,23.605,22.3107,22.78,34713,0
+ATNI.US,D,20260126,000000,22.78,23.215,21.93,22.6,58607,0
+ATNI.US,D,20260127,000000,22.63,24.07,22.44,23.13,83477,0
+ATNI.US,D,20260128,000000,23.15,23.585,22.12,22.285,35662,0
+ATNI.US,D,20260129,000000,22.57,23.4578,22.38,23.35,47756,0
+ATNI.US,D,20260130,000000,23.29,24.295,23.09,24.19,56023,0
+ATNI.US,D,20260202,000000,24.09,25.35,23.42,24.65,62785,0
+ATNI.US,D,20260203,000000,24.53,25.99,24.29,25.91,71075,0
+ATNI.US,D,20260204,000000,26.03,26.802,25.44,25.51,45658,0
+ATNI.US,D,20260205,000000,25.5,26.31,25.02,25.79,49376,0
+ATNI.US,D,20260206,000000,26.03,26.215,25.2,25.78,61688,0
+ATNI.US,D,20260209,000000,25.74,26.53,25.3276,25.73,58333,0
+ATNI.US,D,20260210,000000,25.86,26.5622,25.86,26.11,64999,0
+ATNI.US,D,20260211,000000,26.15,26.495,25.575,25.88,54161,0
+ATNI.US,D,20260212,000000,27.26,29.8,26.765,29.11,135559,0
+ATNI.US,D,20260213,000000,29.01,29.41,27.7201,28.77,50164,0
+ATNI.US,D,20260217,000000,28.21,28.97,27.91,28.2,74904,0
+ATNI.US,D,20260218,000000,28.28,28.49,27.97,28.31,55955,0
diff --git a/daily/us/nasdaq stocks/1/atos.us.txt b/daily/us/nasdaq stocks/1/atos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c715d590a16adf14a7fd22687ad29d767d70181
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atos.us.txt	
@@ -0,0 +1,3337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATOS.US,D,20121108,000000,12285,13500,11475,12960,76.8666667051,0
+ATOS.US,D,20121109,000000,12582,12663,10935,10935,19.2000000096,0
+ATOS.US,D,20121112,000000,10773,12487.5,10773,12420,8.9333333378,0
+ATOS.US,D,20121113,000000,12528,12555,11934,11934,7.2666666703,0
+ATOS.US,D,20121114,000000,12312,12312,11529,11609.7,0.7333333337,0
+ATOS.US,D,20121115,000000,12150,12609,12123,12609,2.8000000014,0
+ATOS.US,D,20121116,000000,12420,12717,11556,11556,3.2666666683,0
+ATOS.US,D,20121119,000000,11826,12149.7,11826,12149.7,1.4000000007,0
+ATOS.US,D,20121120,000000,12177,12528,12070,12070,0.8666666671000001,0
+ATOS.US,D,20121121,000000,12150,12528,11988,12285,4.4666666689,0
+ATOS.US,D,20121123,000000,12717,12717,12339,12420,0.4666666669,0
+ATOS.US,D,20121126,000000,12420,12420,11917.8,12420,3.6000000018000002,0
+ATOS.US,D,20121127,000000,12245.2,12282.4,12095.7,12258,0.5333333336,0
+ATOS.US,D,20121128,000000,12285,12285,12150,12150,0.20000000010000002,0
+ATOS.US,D,20121129,000000,12528,12528,12204,12231,3.7333333352,0
+ATOS.US,D,20121130,000000,12528,12528,12069,12312,3.0666666682,0
+ATOS.US,D,20121203,000000,12042,12312,11445.3,11529,2.8666666681,0
+ATOS.US,D,20121204,000000,12312,12420,11691,12420,0.666666667,0
+ATOS.US,D,20121205,000000,12420,12420,11745,11745,2.1333333344,0
+ATOS.US,D,20121206,000000,11880,11880,11879.7,11879.7,0.8666666671000001,0
+ATOS.US,D,20121207,000000,12123,13527,11934.1,12825,28.666666681000002,0
+ATOS.US,D,20121210,000000,12636,15147,12420,13014,84.8000000424,0
+ATOS.US,D,20121211,000000,14148,14148,13014,13473,12.7333333397,0
+ATOS.US,D,20121212,000000,14418,14418,13284,13284,8.5333333376,0
+ATOS.US,D,20121213,000000,13797,14040,12393,12798,8.333333337500001,0
+ATOS.US,D,20121214,000000,12555.1,12935.7,12177,12258,10.4666666719,0
+ATOS.US,D,20121217,000000,12150,12150.1,10800,11448,4.3333333355,0
+ATOS.US,D,20121218,000000,11178,11178,9288,10554.3,5.8000000029,0
+ATOS.US,D,20121219,000000,10584,12068.7,10125,10395,6.0666666697,0
+ATOS.US,D,20121220,000000,10611,11691,10573.2,11097,1.2666666673,0
+ATOS.US,D,20121221,000000,11610,12123,11445.3,11475,2.9333333348,0
+ATOS.US,D,20121227,000000,11826,11949.9,9730.95,10935,4.2000000021,0
+ATOS.US,D,20121228,000000,10935,11836.8,10854,11836.8,1.7333333342000001,0
+ATOS.US,D,20121231,000000,10719,10800,10530,10530,2.6000000013,0
+ATOS.US,D,20130102,000000,10773,10773,10179,10260,0.7333333337,0
+ATOS.US,D,20130103,000000,10530,11637,10530,11637,4.5333333356,0
+ATOS.US,D,20130104,000000,10962,11664,10962,11070,1.1333333339,0
+ATOS.US,D,20130107,000000,10573.2,11340,10368,10664.7,4.2000000021,0
+ATOS.US,D,20130108,000000,10692,11340,10692,11178,5.6666666695000005,0
+ATOS.US,D,20130109,000000,11232,11312.7,11232,11312.7,0.20000000010000002,0
+ATOS.US,D,20130110,000000,11340,11340,10962,10962,0.8000000004000001,0
+ATOS.US,D,20130111,000000,11205,11691,11205,11313,0.666666667,0
+ATOS.US,D,20130114,000000,11572.2,11637,11340,11340,1.0000000005,0
+ATOS.US,D,20130115,000000,12004.9,12004.9,11610,11987.4,1.6000000008000002,0
+ATOS.US,D,20130116,000000,12285,12582,12150,12174.3,6.0666666697,0
+ATOS.US,D,20130117,000000,12419.7,12419.7,11232,11232,2.0666666677,0
+ATOS.US,D,20130118,000000,12393,12393,11745,11919.9,0.6000000003,0
+ATOS.US,D,20130122,000000,12150,12366,11502,11502,0.4666666669,0
+ATOS.US,D,20130123,000000,11610,11610,11556,11556,0.1333333334,0
+ATOS.US,D,20130124,000000,12177,12177,11745,12042,2.3333333345000002,0
+ATOS.US,D,20130125,000000,11907,11907,11475,11763.9,1.6666666675000001,0
+ATOS.US,D,20130128,000000,12474,13473,11610,12717,15.6666666745,0
+ATOS.US,D,20130129,000000,13149,14931,12501,13842.3,2.4000000012,0
+ATOS.US,D,20130130,000000,14337,14337,13500,13581,2.5333333346,0
+ATOS.US,D,20130131,000000,13581,14148,13527,14148,0.8666666671000001,0
+ATOS.US,D,20130201,000000,14067,14553,13905,14472,3.6666666685,0
+ATOS.US,D,20130204,000000,13770,14305.6,13500,13770,2.2666666678,0
+ATOS.US,D,20130205,000000,14148,15120,14148,14850,9.1333333379,0
+ATOS.US,D,20130206,000000,15201,15363,14580.1,15363,5.1333333359,0
+ATOS.US,D,20130207,000000,15633,15876,15525,15876,1.4666666674,0
+ATOS.US,D,20130208,000000,15849,15930,15390,15930,3.2000000016000003,0
+ATOS.US,D,20130211,000000,16146,17145,16146,17145,3.3333333350000003,0
+ATOS.US,D,20130212,000000,16740,21596.4,16740,21465,25.8000000129,0
+ATOS.US,D,20130213,000000,22734,24273,18279,18900,23.0666666782,0
+ATOS.US,D,20130214,000000,19251,19386,18225,18279,6.7333333367,0
+ATOS.US,D,20130215,000000,19495.8,20142,17739.1,19278,5.6000000028,0
+ATOS.US,D,20130219,000000,19656,19656,17712.1,17771.4,4.6666666690000005,0
+ATOS.US,D,20130220,000000,18738,22410,17685,17955,9.2000000046,0
+ATOS.US,D,20130221,000000,19143,19143,17415,18954,4.1333333354,0
+ATOS.US,D,20130222,000000,18927,18927,17550,18702,2.666666668,0
+ATOS.US,D,20130225,000000,18252,18738,17577,17658,12.7333333397,0
+ATOS.US,D,20130226,000000,18225,18225,16794,17172,2.7333333347,0
+ATOS.US,D,20130227,000000,17253,18198,16470,17415,3.2000000016000003,0
+ATOS.US,D,20130228,000000,17712,18673.2,17010.1,17280,2.2666666678,0
+ATOS.US,D,20130301,000000,18198,18279,17982,18225,1.1333333339,0
+ATOS.US,D,20130304,000000,18549,18658.8,17899.5,18225,1.0000000005,0
+ATOS.US,D,20130305,000000,18873,18900,17415,17442,2.9333333348,0
+ATOS.US,D,20130306,000000,17847,17847,17415,17442,1.2666666673,0
+ATOS.US,D,20130307,000000,17280,17658,16740,17172,9.4000000047,0
+ATOS.US,D,20130308,000000,16740,18765,16740,18684,5.1333333359,0
+ATOS.US,D,20130311,000000,18900,18900,17226.1,17730.9,2.3333333345000002,0
+ATOS.US,D,20130312,000000,16740.1,18032.4,16740.1,17820,0.666666667,0
+ATOS.US,D,20130313,000000,18387,25515,18387,18711,167.86666675060002,0
+ATOS.US,D,20130314,000000,18900,18900,17415,17982,37.333333352000004,0
+ATOS.US,D,20130315,000000,17604,22275,17415,19980,191.06666676220001,0
+ATOS.US,D,20130318,000000,20817,24948,19980,24867,178.4666667559,0
+ATOS.US,D,20130319,000000,25542,33480,25245,33399,347.6666668405,0
+ATOS.US,D,20130320,000000,33372,33372,27027,28566,178.5333334226,0
+ATOS.US,D,20130321,000000,28593,30267,27486,29538,73.8666667036,0
+ATOS.US,D,20130322,000000,29700,31536,29025,29835,58.4666666959,0
+ATOS.US,D,20130325,000000,32400,33075,30375,30645,55.466666694400004,0
+ATOS.US,D,20130326,000000,30969,32389.2,30510,30517.2,26.0666666797,0
+ATOS.US,D,20130327,000000,30510,30510,25434,25785,97.7333333822,0
+ATOS.US,D,20130328,000000,21600,25126.2,21060,23625,77.5333333721,0
+ATOS.US,D,20130401,000000,24003,25299,23355,23895,21.733333344200002,0
+ATOS.US,D,20130402,000000,23895,24975,23814,24543,10.000000005,0
+ATOS.US,D,20130403,000000,24759,25056,21573,21600,29.266666681300002,0
+ATOS.US,D,20130404,000000,22275,22894.2,21195,22383,16.8666666751,0
+ATOS.US,D,20130405,000000,21627,21963.6,20775.6,21654,17.7333333422,0
+ATOS.US,D,20130408,000000,21573,21681,20289.6,20682,16.066666674700002,0
+ATOS.US,D,20130409,000000,20925,24354,20925,24084,32.8666666831,0
+ATOS.US,D,20130410,000000,24408,26634.6,24408,25137,29.0000000145,0
+ATOS.US,D,20130411,000000,25137,25380,22977,23679,13.7333333402,0
+ATOS.US,D,20130412,000000,24165,24165,22950,23220,5.1333333359,0
+ATOS.US,D,20130415,000000,23301,24273,21735,23868,15.2666666743,0
+ATOS.US,D,20130416,000000,23895,24838.2,23625,24327,10.800000005400001,0
+ATOS.US,D,20130417,000000,24435,25893,24327,25893,28.7333333477,0
+ATOS.US,D,20130418,000000,25758,25920,23652,24597,19.0000000095,0
+ATOS.US,D,20130419,000000,24948,24948,21924,22113,26.000000013,0
+ATOS.US,D,20130422,000000,22005,22005,20656.8,20979,23.4666666784,0
+ATOS.US,D,20130423,000000,22140,22534.2,20952,21060,18.6000000093,0
+ATOS.US,D,20130424,000000,21168,23004,20871,21060,29.4666666814,0
+ATOS.US,D,20130425,000000,20817,21060,19629,20142,25.600000012800002,0
+ATOS.US,D,20130426,000000,20277,20277,18495,18549,51.1333333589,0
+ATOS.US,D,20130429,000000,17739,19548,17712,19089,36.5333333516,0
+ATOS.US,D,20130430,000000,18900,19305,17874,18036,21.733333344200002,0
+ATOS.US,D,20130501,000000,17901,19980,17901,18738,38.1333333524,0
+ATOS.US,D,20130502,000000,19305,20088,18414,18900,43.466666688400004,0
+ATOS.US,D,20130503,000000,19116,19710,18495,18495,38.6000000193,0
+ATOS.US,D,20130506,000000,18765,18765,17712,17806.5,27.2000000136,0
+ATOS.US,D,20130507,000000,17631,17631,14661,15363,160.2000000801,0
+ATOS.US,D,20130508,000000,14850,14931,13311,13797,262.9333334648,0
+ATOS.US,D,20130509,000000,13959,14931,13527,13554,88.2666667108,0
+ATOS.US,D,20130510,000000,13500,14310,12825,13716,112.80000005640001,0
+ATOS.US,D,20130513,000000,13500,14445,13151.7,13851,69.4666667014,0
+ATOS.US,D,20130514,000000,13635,16821,13635,15228,255.8666667946,0
+ATOS.US,D,20130515,000000,15390,16038,14040,14715,123.86666672860001,0
+ATOS.US,D,20130516,000000,14526,15066,14094,14202,40.733333353700004,0
+ATOS.US,D,20130517,000000,14256,14445,13608,13959,46.66666669,0
+ATOS.US,D,20130520,000000,13905,14091.3,13581,13635,34.5333333506,0
+ATOS.US,D,20130521,000000,13689,14229,13635,13743,31.9333333493,0
+ATOS.US,D,20130522,000000,13689,14850,13689,14256,27.6000000138,0
+ATOS.US,D,20130523,000000,13905,14175,13770.1,13851,17.133333341900002,0
+ATOS.US,D,20130524,000000,13905,14229,13743,13851,17.8000000089,0
+ATOS.US,D,20130528,000000,13824,14013,13664.4,13824,10.7333333387,0
+ATOS.US,D,20130529,000000,13662,13770,13446,13473,39.0666666862,0
+ATOS.US,D,20130530,000000,13527,13691.7,12825,12825,45.2000000226,0
+ATOS.US,D,20130531,000000,12960,13554,11718,12042,53.4666666934,0
+ATOS.US,D,20130603,000000,12096,12528,11340,12366,35.200000017600004,0
+ATOS.US,D,20130604,000000,12258,12339,11502,11637,29.333333348,0
+ATOS.US,D,20130605,000000,11529,13635,11097,13203,95.4000000477,0
+ATOS.US,D,20130606,000000,13608,14121,12933.1,13257,31.0000000155,0
+ATOS.US,D,20130607,000000,13554,14175,13203,14175,84.2666667088,0
+ATOS.US,D,20130610,000000,14310,15119.7,13644.7,14580,95.60000004780001,0
+ATOS.US,D,20130611,000000,13770,14526,13770,14148,27.6000000138,0
+ATOS.US,D,20130612,000000,14202,14202,13527,13689,24.666666679000002,0
+ATOS.US,D,20130613,000000,13770,13770,13554,13554,16.4666666749,0
+ATOS.US,D,20130614,000000,13527,13529.7,12800.7,13068,28.2666666808,0
+ATOS.US,D,20130617,000000,14040,14418,12690,12933,51.0666666922,0
+ATOS.US,D,20130618,000000,12825,13095,12204,12663,28.5333333476,0
+ATOS.US,D,20130619,000000,12430.5,13473,12430.5,13149,15.2666666743,0
+ATOS.US,D,20130620,000000,13905,14553,13402.5,13716,94.33333338050001,0
+ATOS.US,D,20130621,000000,13770,13959,13041,13554,51.9333333593,0
+ATOS.US,D,20130624,000000,13743,14013,13041,14013,52.8000000264,0
+ATOS.US,D,20130625,000000,14013,14013,13122,13230,49.333333358000004,0
+ATOS.US,D,20130626,000000,13365,13527,12690,13095,24.3333333455,0
+ATOS.US,D,20130627,000000,12987,13176,12906,13122,16.4666666749,0
+ATOS.US,D,20130628,000000,13122,14040,12987,14040,34.6000000173,0
+ATOS.US,D,20130701,000000,14094,14094,13257,13554,26.7333333467,0
+ATOS.US,D,20130702,000000,13338,13878,13095,13878,16.4000000082,0
+ATOS.US,D,20130703,000000,13878,13986,13392,13634.7,12.866666673100001,0
+ATOS.US,D,20130705,000000,13554,13932,13365,13932,15.0666666742,0
+ATOS.US,D,20130708,000000,13851,13851,13443.3,13500,25.733333346200002,0
+ATOS.US,D,20130709,000000,13500,13500,13041,13095,27.0000000135,0
+ATOS.US,D,20130710,000000,12987,13446,12798,13446,29.5333333481,0
+ATOS.US,D,20130711,000000,13365,13365,12879,13068,15.1333333409,0
+ATOS.US,D,20130712,000000,13149,13338,12825,13149,13.0666666732,0
+ATOS.US,D,20130715,000000,13311,13446,13176.1,13284,20.8666666771,0
+ATOS.US,D,20130716,000000,13473,13605.9,13041,13185.7,19.8666666766,0
+ATOS.US,D,20130717,000000,13230,13284,12690,12987,30.2666666818,0
+ATOS.US,D,20130718,000000,12690,13149,12447,13149,17.133333341900002,0
+ATOS.US,D,20130719,000000,13095,13284,12825,13095,23.5333333451,0
+ATOS.US,D,20130722,000000,13068,13092.3,12690,12690,16.5333333416,0
+ATOS.US,D,20130723,000000,12824.7,12824.7,12231,12798,16.7333333417,0
+ATOS.US,D,20130724,000000,12690,12690.1,12420,12537.7,18.000000009,0
+ATOS.US,D,20130725,000000,12582,12690,12150,12663,13.0000000065,0
+ATOS.US,D,20130726,000000,12582,12582,12203.7,12366,18.9333333428,0
+ATOS.US,D,20130729,000000,12339,13147.9,12339,13041,15.933333341300001,0
+ATOS.US,D,20130730,000000,13041,13095,12474,12717,14.0666666737,0
+ATOS.US,D,20130731,000000,12717,12879,12555.1,12825,3.0666666682,0
+ATOS.US,D,20130801,000000,12771,12825,12422.7,12690,12.4000000062,0
+ATOS.US,D,20130802,000000,12420,12660,12150,12393,29.133333347900003,0
+ATOS.US,D,20130805,000000,12420,12420,11907,12015,28.200000014100002,0
+ATOS.US,D,20130806,000000,11880,11907,11394,11448,28.6000000143,0
+ATOS.US,D,20130807,000000,11556,12555,11475,12474,38.3333333525,0
+ATOS.US,D,20130808,000000,12555,12852,12150,12339,41.4666666874,0
+ATOS.US,D,20130809,000000,12150,12447,11772,12420,23.8666666786,0
+ATOS.US,D,20130812,000000,12312,13392,12312,13230,52.666666693,0
+ATOS.US,D,20130813,000000,13311,13311,12698.7,12771,14.2666666738,0
+ATOS.US,D,20130814,000000,12690,13041,12366,12690,21.600000010800002,0
+ATOS.US,D,20130815,000000,12690,12690,11988.1,12258,14.4666666739,0
+ATOS.US,D,20130816,000000,12231,12595.2,11880,11880,9.333333338000001,0
+ATOS.US,D,20130819,000000,11772,11929.8,11556,11853,23.0666666782,0
+ATOS.US,D,20130820,000000,11799,12177,11583,12150,10.2000000051,0
+ATOS.US,D,20130821,000000,12015,12123,11610,11826,10.4000000052,0
+ATOS.US,D,20130822,000000,11961,12150,11556,11880,9.6000000048,0
+ATOS.US,D,20130823,000000,11853,12258,11589.6,12231,24.666666679000002,0
+ATOS.US,D,20130826,000000,12393,12408.3,11907,12231,21.9333333443,0
+ATOS.US,D,20130827,000000,12204,12204,11637,12150,11.4000000057,0
+ATOS.US,D,20130828,000000,11934,12015,11880,11907,8.000000004,0
+ATOS.US,D,20130829,000000,12042,12203.7,12015,12150,5.6000000028,0
+ATOS.US,D,20130830,000000,12150,13716,12150,12419.7,114.8000000574,0
+ATOS.US,D,20130903,000000,12555,12555,12042,12096,24.200000012100002,0
+ATOS.US,D,20130904,000000,12150,12420,11934,12366,16.3333333415,0
+ATOS.US,D,20130905,000000,12366,12582,12150,12420,36.6000000183,0
+ATOS.US,D,20130906,000000,13176,13743,12825,13095,113.5333333901,0
+ATOS.US,D,20130909,000000,13176,13446,12420,13338,39.5333333531,0
+ATOS.US,D,20130910,000000,13392,14040,13230,14040,87.2000000436,0
+ATOS.US,D,20130911,000000,13500,13959,12852,13122,75.0666667042,0
+ATOS.US,D,20130912,000000,13203,13230,12339,12690,74.1333333704,0
+ATOS.US,D,20130913,000000,12609,13284,12582,12987,29.9333333483,0
+ATOS.US,D,20130916,000000,12987,13230,12798,13149,38.3333333525,0
+ATOS.US,D,20130917,000000,13068,13608,13068,13392,25.2000000126,0
+ATOS.US,D,20130918,000000,16875,20925,15984,16200,3106.7333348867,0
+ATOS.US,D,20130919,000000,16848,16875,15390,16200,349.4666668414,0
+ATOS.US,D,20130920,000000,16389,16443,15444,15444,141.1333334039,0
+ATOS.US,D,20130923,000000,15390,15444,14445,14769,155.6666667445,0
+ATOS.US,D,20130924,000000,14661,15768,14634,15174,100.9333333838,0
+ATOS.US,D,20130925,000000,15012,15390,14634,14904,96.6000000483,0
+ATOS.US,D,20130926,000000,15066,15660,14850,15201,74.6000000373,0
+ATOS.US,D,20130927,000000,15012,15444,14850,15093,68.4666667009,0
+ATOS.US,D,20130930,000000,15282,15498,14796,15174,70.8000000354,0
+ATOS.US,D,20131001,000000,15174,15714,15039,15552,73.8000000369,0
+ATOS.US,D,20131002,000000,15552,15552,14877,15039,58.666666696,0
+ATOS.US,D,20131003,000000,14985,14985,14310,14337,74.4000000372,0
+ATOS.US,D,20131004,000000,14256,14580,13608,14364,129.5333333981,0
+ATOS.US,D,20131007,000000,6912,8586,6858,7695,1340.9333340038,0
+ATOS.US,D,20131008,000000,7290,7560,6507,6615,446.8666668901,0
+ATOS.US,D,20131009,000000,6534,6642,5157,5724,477.2666669053,0
+ATOS.US,D,20131010,000000,5643,6075,5481,5508,186.4666667599,0
+ATOS.US,D,20131011,000000,5454,5480.7,4995,5130,175.333333421,0
+ATOS.US,D,20131014,000000,5076,5805,5049,5481,189.93333342830002,0
+ATOS.US,D,20131015,000000,5508,5697,5346,5535,87.0666667102,0
+ATOS.US,D,20131016,000000,5535,5724,5481,5481,97.2000000486,0
+ATOS.US,D,20131017,000000,5481,5616,5265,5535,85.0666667092,0
+ATOS.US,D,20131018,000000,5616,5616,5427,5508,25.266666679300002,0
+ATOS.US,D,20131021,000000,5427,5535,5022,5184,81.1333333739,0
+ATOS.US,D,20131022,000000,5157,5238,4887,4968,81.0666667072,0
+ATOS.US,D,20131023,000000,5049,5049,4725,4887,90.66666671200001,0
+ATOS.US,D,20131024,000000,4968,5103,4725,4806,95.9333333813,0
+ATOS.US,D,20131025,000000,4806,4940.7,4752,4806,51.6000000258,0
+ATOS.US,D,20131028,000000,4806,4914,4698,4860,58.3333333625,0
+ATOS.US,D,20131029,000000,4941,4941,4725,4752,63.800000031900005,0
+ATOS.US,D,20131030,000000,4752,4860,4698,4725,31.5333333491,0
+ATOS.US,D,20131031,000000,4779,4833,4697.7,4752,22.1333333444,0
+ATOS.US,D,20131101,000000,4779,5670,4698,5670,256.3333334615,0
+ATOS.US,D,20131104,000000,5724,6102,5292,5670,177.333333422,0
+ATOS.US,D,20131105,000000,5670,5670,5346,5535,47.2666666903,0
+ATOS.US,D,20131106,000000,5508,5643,5400,5400,15.8000000079,0
+ATOS.US,D,20131107,000000,5373,5535,5346,5346,33.0000000165,0
+ATOS.US,D,20131108,000000,5346,5535,5184,5481,19.7333333432,0
+ATOS.US,D,20131111,000000,5427,5537.7,5400,5454,7.0000000035,0
+ATOS.US,D,20131112,000000,5616,5940,5535,5778,71.1333333689,0
+ATOS.US,D,20131113,000000,5697,5697,5238,5373,46.3333333565,0
+ATOS.US,D,20131114,000000,5481,5940,5400,5778,93.9333333803,0
+ATOS.US,D,20131115,000000,5751,5913,5535,5724,41.8000000209,0
+ATOS.US,D,20131118,000000,5670,7371,5670,7317,469.40000023470003,0
+ATOS.US,D,20131119,000000,6885,7155,6345,6615,234.6000001173,0
+ATOS.US,D,20131120,000000,6534,7155,6453,6750,81.2000000406,0
+ATOS.US,D,20131121,000000,6750,7425,6372,6615,127.6666667305,0
+ATOS.US,D,20131122,000000,6723,6858,6156,6372,78.000000039,0
+ATOS.US,D,20131125,000000,6372,6588,6183,6345,53.0666666932,0
+ATOS.US,D,20131126,000000,6345,6507,6264,6345,25.8666666796,0
+ATOS.US,D,20131127,000000,6399,6615,6264,6426,58.8000000294,0
+ATOS.US,D,20131129,000000,6480,6507,6237,6237,18.000000009,0
+ATOS.US,D,20131202,000000,6237,6480,6237,6318,27.266666680300002,0
+ATOS.US,D,20131203,000000,6372,6372,6048,6237,35.9333333513,0
+ATOS.US,D,20131204,000000,6291,6723,6129,6480,41.1333333539,0
+ATOS.US,D,20131205,000000,6588,6696,6426,6588,23.333333345,0
+ATOS.US,D,20131206,000000,6669,7371,6480,7155,103.00000005150001,0
+ATOS.US,D,20131209,000000,7263,8370,6885,8208,264.0666667987,0
+ATOS.US,D,20131210,000000,8370,8370,7830,7938,99.4666667164,0
+ATOS.US,D,20131211,000000,7830,8046,7155,7587,86.6000000433,0
+ATOS.US,D,20131212,000000,7371,7965,6777,7425,113.0000000565,0
+ATOS.US,D,20131213,000000,6804,6858,5535,6426,242.4666667879,0
+ATOS.US,D,20131216,000000,6345,6345,6075,6291,64.666666699,0
+ATOS.US,D,20131217,000000,6210,6210,5940,6102,36.9333333518,0
+ATOS.US,D,20131218,000000,6021,6318,6021,6048,24.000000012,0
+ATOS.US,D,20131219,000000,5994,6021,5832,5859,25.0000000125,0
+ATOS.US,D,20131220,000000,5832,5940,5805,5886,44.5333333556,0
+ATOS.US,D,20131223,000000,6615,6615,6102,6318,74.8666667041,0
+ATOS.US,D,20131224,000000,7587,7965,6750,7020,434.2666668838,0
+ATOS.US,D,20131226,000000,7074,7182,6534,6723,113.1333333899,0
+ATOS.US,D,20131227,000000,6642,6642,6345,6453,32.3333333495,0
+ATOS.US,D,20131230,000000,6399,6696,6372,6507,58.266666695800005,0
+ATOS.US,D,20131231,000000,6426,6480,6210,6264,52.2666666928,0
+ATOS.US,D,20140102,000000,6237,6255.9,5994.15,6129,66.3333333665,0
+ATOS.US,D,20140103,000000,6075,6210,5805,5886,124.2666667288,0
+ATOS.US,D,20140106,000000,5913,6264,5832,6102,51.5333333591,0
+ATOS.US,D,20140107,000000,6129,6291,5886,6102,67.6000000338,0
+ATOS.US,D,20140108,000000,6102,6102,5859,5940,44.400000022200004,0
+ATOS.US,D,20140109,000000,5994,6183,5859,6129,72.4666667029,0
+ATOS.US,D,20140110,000000,6183,6480,6075,6426,84.2000000421,0
+ATOS.US,D,20140113,000000,6453,6507,5940,6210,100.53333338360001,0
+ATOS.US,D,20140114,000000,6156,6291,5967,6021,47.8666666906,0
+ATOS.US,D,20140115,000000,5967,6912,5967,6696,234.8666667841,0
+ATOS.US,D,20140116,000000,6912,7182,6615,6750,238.2000001191,0
+ATOS.US,D,20140117,000000,6777,6939,6426,6615,91.1333333789,0
+ATOS.US,D,20140121,000000,6939,6966,6561,6912,89.8666667116,0
+ATOS.US,D,20140122,000000,7101,8559,6939,8154,1344.3333340055,0
+ATOS.US,D,20140123,000000,7830,8856,7425,8640,1141.1333339039,0
+ATOS.US,D,20140124,000000,6588,7290,6480,6885,1666.4000008332,0
+ATOS.US,D,20140127,000000,7020,7047,6615,6696,521.7333335942,0
+ATOS.US,D,20140128,000000,6777,6777,6507,6696,391.5333335291,0
+ATOS.US,D,20140129,000000,6696,7074,6507,6750,503.93333358530003,0
+ATOS.US,D,20140130,000000,6885,7020,6723,6912,327.333333497,0
+ATOS.US,D,20140131,000000,6831,6993,6642,6669,369.8000001849,0
+ATOS.US,D,20140203,000000,6723,6723,6075,6291,530.0666669317001,0
+ATOS.US,D,20140204,000000,6291,6399,6075,6156,320.8666668271,0
+ATOS.US,D,20140205,000000,6129,6237,6075,6210,148.8666667411,0
+ATOS.US,D,20140206,000000,6183,6318,6075,6183,158.0666667457,0
+ATOS.US,D,20140207,000000,6210,6425.7,6075,6129,205.4000001027,0
+ATOS.US,D,20140210,000000,6183,6426,6102,6426,117.333333392,0
+ATOS.US,D,20140211,000000,6318,6615,6264,6453,259.1333334629,0
+ATOS.US,D,20140212,000000,6426,6507,6291,6372,158.3333334125,0
+ATOS.US,D,20140213,000000,6372,6588,6291,6426,74.7333333707,0
+ATOS.US,D,20140214,000000,6453,6453,6318,6453,123.0666667282,0
+ATOS.US,D,20140218,000000,6453,6453,6102,6237,290.1333334784,0
+ATOS.US,D,20140219,000000,6183,6318,6129,6129,157.93333341230002,0
+ATOS.US,D,20140220,000000,6210,6345,6075,6210,149.1333334079,0
+ATOS.US,D,20140221,000000,6237,6237,6129,6183,127.7333333972,0
+ATOS.US,D,20140224,000000,6156,6264,6129,6156,99.1333333829,0
+ATOS.US,D,20140225,000000,6237,6534,6209.7,6331.5,289.7333334782,0
+ATOS.US,D,20140226,000000,6345,6561,6102,6183,265.4666667994,0
+ATOS.US,D,20140227,000000,6210,6210,6075,6129,232.4666667829,0
+ATOS.US,D,20140228,000000,6183,6210,5832,5940,209.8666667716,0
+ATOS.US,D,20140303,000000,5886,5913,5589,5724,294.6000001473,0
+ATOS.US,D,20140304,000000,4995,5130,4725,5076,1021.0000005105001,0
+ATOS.US,D,20140305,000000,4995,5076,4941,4981.5,159.7333334132,0
+ATOS.US,D,20140306,000000,5022,5022,4887,4995,190.7333334287,0
+ATOS.US,D,20140307,000000,4995,5022,4860,4887,153.9333334103,0
+ATOS.US,D,20140310,000000,4968,5211,4887,5022,105.8666667196,0
+ATOS.US,D,20140311,000000,5022,5022,4887,4888.8,96.8666667151,0
+ATOS.US,D,20140312,000000,4995,4995,4860,4914,91.0666667122,0
+ATOS.US,D,20140313,000000,4914,4941,4644,4779,175.20000008760002,0
+ATOS.US,D,20140314,000000,4833,4833,4698.15,4779,42.7333333547,0
+ATOS.US,D,20140317,000000,4833,4914,4779,4914,75.0000000375,0
+ATOS.US,D,20140318,000000,4914,4968,4833,4968,110.1333333884,0
+ATOS.US,D,20140319,000000,4968,5049.15,4833,4860,304.9333334858,0
+ATOS.US,D,20140320,000000,4860,4968,4806,4968,107.0000000535,0
+ATOS.US,D,20140321,000000,4968,5076,4887.15,5076,167.4000000837,0
+ATOS.US,D,20140324,000000,5076,5076,4752,4833,116.9333333918,0
+ATOS.US,D,20140325,000000,4833,4887,4806,4887,58.7333333627,0
+ATOS.US,D,20140326,000000,4860,4860,4725,4752,69.6666667015,0
+ATOS.US,D,20140327,000000,4725,4725,4509,4590,115.1333333909,0
+ATOS.US,D,20140328,000000,4725,4752,4590,4671,72.2666667028,0
+ATOS.US,D,20140331,000000,4644,4698,4536,4563,66.8666667001,0
+ATOS.US,D,20140401,000000,4536,4590,4509,4563,54.8000000274,0
+ATOS.US,D,20140402,000000,4617,4752,4563,4752,38.6000000193,0
+ATOS.US,D,20140403,000000,4752,4833,4671,4725,26.3333333465,0
+ATOS.US,D,20140404,000000,4779,4779,4644,4644,38.5333333526,0
+ATOS.US,D,20140407,000000,4671,4671,4536,4590,25.600000012800002,0
+ATOS.US,D,20140408,000000,4536,4671,4509,4509,26.1333333464,0
+ATOS.US,D,20140409,000000,4509,4644,4509,4590,19.6666666765,0
+ATOS.US,D,20140410,000000,4617,4617,4239,4320,141.6666667375,0
+ATOS.US,D,20140411,000000,4320,4401,4050,4104,85.0666667092,0
+ATOS.US,D,20140414,000000,4104,4104,3402,3456,294.4000001472,0
+ATOS.US,D,20140415,000000,3510,3574.8,3105.15,3240,156.4666667449,0
+ATOS.US,D,20140416,000000,3240,3321,3132,3267,75.6666667045,0
+ATOS.US,D,20140417,000000,3240,3564,3240,3510,103.4000000517,0
+ATOS.US,D,20140421,000000,3536.7,3537,3394.05,3402,27.2000000136,0
+ATOS.US,D,20140422,000000,3375,3672,3294,3672,55.466666694400004,0
+ATOS.US,D,20140423,000000,3699,3699,3456,3483,45.2000000226,0
+ATOS.US,D,20140424,000000,3510,3618,3429.15,3591,27.2000000136,0
+ATOS.US,D,20140425,000000,3550.5,3564.15,3321,3429,37.4000000187,0
+ATOS.US,D,20140428,000000,3483,3483,3240,3348,46.1333333564,0
+ATOS.US,D,20140429,000000,3294,3375,3267,3321,29.266666681300002,0
+ATOS.US,D,20140430,000000,3348,3375,3213,3321,44.733333355700005,0
+ATOS.US,D,20140501,000000,3402,3402,3248.1,3321,30.0666666817,0
+ATOS.US,D,20140502,000000,3267,3348,3186,3240,26.5333333466,0
+ATOS.US,D,20140505,000000,3267,3348,3267,3321,21.2000000106,0
+ATOS.US,D,20140506,000000,3375,3375,3267,3294,14.2666666738,0
+ATOS.US,D,20140507,000000,3240,3375,3240,3267,22.666666678000002,0
+ATOS.US,D,20140508,000000,3267,3375,3267,3267,20.200000010100002,0
+ATOS.US,D,20140509,000000,3294,3294,3132,3186,27.9333333473,0
+ATOS.US,D,20140512,000000,3159,3311.85,3159,3294,10.9333333388,0
+ATOS.US,D,20140513,000000,3240,3618,3213,3564,121.6666667275,0
+ATOS.US,D,20140514,000000,3564,3564,3375,3429,29.6000000148,0
+ATOS.US,D,20140515,000000,3375,3375,3186,3240,24.666666679000002,0
+ATOS.US,D,20140516,000000,3294,3348,3186,3213,19.133333342900002,0
+ATOS.US,D,20140519,000000,3267,3375,3267,3375,16.1333333414,0
+ATOS.US,D,20140520,000000,3348,3483,3268.05,3402,25.600000012800002,0
+ATOS.US,D,20140521,000000,3370.8,3645,3321,3353.4,90.66666671200001,0
+ATOS.US,D,20140522,000000,3294,6372,3294,5157,3672.2666685028003,0
+ATOS.US,D,20140523,000000,4860,5130,4104,4185,950.000000475,0
+ATOS.US,D,20140527,000000,4239,4320,3780,3861,459.0000002295,0
+ATOS.US,D,20140528,000000,3834,4104,3699,3942,507.5333335871,0
+ATOS.US,D,20140529,000000,3942,4644,3861,4104.75,606.3333336365,0
+ATOS.US,D,20140530,000000,4158,4293,3861,3969,196.4000000982,0
+ATOS.US,D,20140602,000000,4023,4104,3753,3807,119.4666667264,0
+ATOS.US,D,20140603,000000,3807,3969,3699,3699,150.3333334085,0
+ATOS.US,D,20140604,000000,3672,3780.15,3645,3753,52.2000000261,0
+ATOS.US,D,20140605,000000,3834,4050,3681.3,3861,180.4666667569,0
+ATOS.US,D,20140606,000000,3942,4104,3807,3807,232.000000116,0
+ATOS.US,D,20140609,000000,3807,3969,3807,3942,34.2000000171,0
+ATOS.US,D,20140610,000000,3969,4536,3942,4266,454.0666668937,0
+ATOS.US,D,20140611,000000,4401,4617,4266,4428,292.666666813,0
+ATOS.US,D,20140612,000000,4428,4455,4239,4320,143.333333405,0
+ATOS.US,D,20140613,000000,4326.45,4373.7,4131,4185,96.20000004810001,0
+ATOS.US,D,20140616,000000,4185,4374,4184.7,4266,35.4666666844,0
+ATOS.US,D,20140617,000000,4266,4509,4261.8,4347,85.4000000427,0
+ATOS.US,D,20140618,000000,4347,4455,4212,4293,55.8666666946,0
+ATOS.US,D,20140619,000000,4266,4725,4239,4590,275.7333334712,0
+ATOS.US,D,20140620,000000,4644,4779,4320,4374,121.4666667274,0
+ATOS.US,D,20140623,000000,4482,4590,4401,4482,53.6666666935,0
+ATOS.US,D,20140624,000000,4482,4536,4050,4131,117.2000000586,0
+ATOS.US,D,20140625,000000,4455,4482,4185,4347,64.7333333657,0
+ATOS.US,D,20140626,000000,4428,4482,4293,4347,40.6000000203,0
+ATOS.US,D,20140627,000000,4293,4401,4239,4401,29.4000000147,0
+ATOS.US,D,20140630,000000,4482,4698,4384.8,4536,65.1333333659,0
+ATOS.US,D,20140701,000000,4536,4644,4482,4606.2,50.8000000254,0
+ATOS.US,D,20140702,000000,4644,5049,4482,4644,185.6666667595,0
+ATOS.US,D,20140703,000000,4563,4671,4455,4509,33.0000000165,0
+ATOS.US,D,20140707,000000,4509,4806,4455,4563,102.8666667181,0
+ATOS.US,D,20140708,000000,4617,4779,4455,4536,37.5333333521,0
+ATOS.US,D,20140709,000000,4590,4617,4455,4590,44.3333333555,0
+ATOS.US,D,20140710,000000,4590,4590,4455,4455,43.800000021900004,0
+ATOS.US,D,20140711,000000,4455,4590,4455,4455,18.1333333424,0
+ATOS.US,D,20140714,000000,4455,4590,4455,4563,103.2666667183,0
+ATOS.US,D,20140715,000000,4563,5184,4266,4401,302.1333334844,0
+ATOS.US,D,20140716,000000,4455,4649.4,4266,4455,101.4000000507,0
+ATOS.US,D,20140717,000000,4563,4590,4293,4320,36.8666666851,0
+ATOS.US,D,20140718,000000,4428,4590,4306.5,4428,61.4666666974,0
+ATOS.US,D,20140721,000000,4401,4536,4347,4428,17.9333333423,0
+ATOS.US,D,20140722,000000,4455,4752,4374,4724.7,103.8666667186,0
+ATOS.US,D,20140723,000000,4860,4995,4536,4590,124.7333333957,0
+ATOS.US,D,20140724,000000,4590,4644,4509,4536,41.666666687500005,0
+ATOS.US,D,20140725,000000,4536,4590,4482,4509,12.666666673,0
+ATOS.US,D,20140728,000000,4563,4671,4509,4509,15.0666666742,0
+ATOS.US,D,20140729,000000,4644,4698,4509,4563,19.2000000096,0
+ATOS.US,D,20140730,000000,4698,4779,4509,4671,37.7333333522,0
+ATOS.US,D,20140731,000000,4779,4860,4401,4536,126.2000000631,0
+ATOS.US,D,20140801,000000,4434.45,4617,4434.45,4590,11.800000005900001,0
+ATOS.US,D,20140804,000000,4644,4644,4428,4617,24.1333333454,0
+ATOS.US,D,20140805,000000,4536,4617,4428.15,4482,53.0666666932,0
+ATOS.US,D,20140806,000000,4482,4590,4455,4563,19.133333342900002,0
+ATOS.US,D,20140807,000000,4563,4617,4482,4482,27.333333347,0
+ATOS.US,D,20140808,000000,4644,4698,4455,4644,87.1333333769,0
+ATOS.US,D,20140811,000000,4617,4941,4590,4779,83.4666667084,0
+ATOS.US,D,20140812,000000,4887,4887,4617.15,4698,54.533333360600004,0
+ATOS.US,D,20140813,000000,4590,4941,4455,4860,65.6666666995,0
+ATOS.US,D,20140814,000000,4914,5103,4806,5103,153.5333334101,0
+ATOS.US,D,20140815,000000,5103,5508,5049,5238.15,281.5333334741,0
+ATOS.US,D,20140818,000000,5373,5535,5346,5481,98.2666667158,0
+ATOS.US,D,20140819,000000,5535,5859,5508.15,5778,200.7333334337,0
+ATOS.US,D,20140820,000000,5940,5940,5023.2,5115.6,254.6000001273,0
+ATOS.US,D,20140821,000000,5076,5092.2,4725,4995,50.4666666919,0
+ATOS.US,D,20140822,000000,4914,5076,4860,4995,36.3333333515,0
+ATOS.US,D,20140825,000000,5103,5103,4895.1,4968,20.8000000104,0
+ATOS.US,D,20140826,000000,4941,4968,4860,4941,28.0666666807,0
+ATOS.US,D,20140827,000000,4914,5049,4887,4914,11.0000000055,0
+ATOS.US,D,20140828,000000,4995,5183.7,4994.7,5157,74.4000000372,0
+ATOS.US,D,20140829,000000,5130,5130,4917.3,4995,37.333333352000004,0
+ATOS.US,D,20140902,000000,4968,5103,4968,5022,12.000000006,0
+ATOS.US,D,20140903,000000,5022,5238,4985.4,5157,49.4000000247,0
+ATOS.US,D,20140904,000000,5238,5319,5111.1,5130,25.8666666796,0
+ATOS.US,D,20140905,000000,5205.6,5211,5049,5164.05,30.4000000152,0
+ATOS.US,D,20140908,000000,5211,5291.7,4914,5238,31.4666666824,0
+ATOS.US,D,20140909,000000,5265,5454,5130,5346,90.8666667121,0
+ATOS.US,D,20140910,000000,5481,5859.6,5346,5832,217.00000010850002,0
+ATOS.US,D,20140911,000000,5886,6399,5805,6318,600.0000003,0
+ATOS.US,D,20140912,000000,6480,6696,5724,5805,267.5333334671,0
+ATOS.US,D,20140915,000000,5805,6074.7,5427,5940,125.13333339590001,0
+ATOS.US,D,20140916,000000,5940,6021,5778,5778,51.466666692400004,0
+ATOS.US,D,20140917,000000,5724,6345,5724,6237,123.7333333952,0
+ATOS.US,D,20140918,000000,6345,6696,6210,6615,242.2666667878,0
+ATOS.US,D,20140919,000000,6723,6804,6291,6777,168.5333334176,0
+ATOS.US,D,20140922,000000,6912,6939,6480,6561,89.7333333782,0
+ATOS.US,D,20140923,000000,6453,6534,6075,6291,144.46666673890002,0
+ATOS.US,D,20140924,000000,2970,4023,2889,3618,993.7333338302001,0
+ATOS.US,D,20140925,000000,3780,4131,3672,4077,325.5333334961,0
+ATOS.US,D,20140926,000000,4212,4239,3807,3807,165.33333341600002,0
+ATOS.US,D,20140929,000000,3753,3915,3510,3591,127.6666667305,0
+ATOS.US,D,20140930,000000,3618,3726,3537,3645,49.4000000247,0
+ATOS.US,D,20141001,000000,3672,3672,3230.25,3375,101.5333333841,0
+ATOS.US,D,20141002,000000,3375,3510,3240,3267,39.4666666864,0
+ATOS.US,D,20141003,000000,3321,3375,3105,3132,54.533333360600004,0
+ATOS.US,D,20141006,000000,3105,3239.7,2916,2956.5,116.8000000584,0
+ATOS.US,D,20141007,000000,2916,3078,2835.15,3024,57.1333333619,0
+ATOS.US,D,20141008,000000,3051,3240,2943,3024,35.8666666846,0
+ATOS.US,D,20141009,000000,2997,2997,2700,2700,59.8666666966,0
+ATOS.US,D,20141010,000000,2646,2862,2510.7,2754,80.9333333738,0
+ATOS.US,D,20141013,000000,2781.15,2808,2754,2767.5,34.7333333507,0
+ATOS.US,D,20141014,000000,2754,2754,2295,2295,167.73333341720001,0
+ATOS.US,D,20141015,000000,2349.15,2430,2160,2214.15,74.2000000371,0
+ATOS.US,D,20141016,000000,2187,2484,2160,2376,67.7333333672,0
+ATOS.US,D,20141017,000000,2296.2,2862,2241,2762.25,72.86666670310001,0
+ATOS.US,D,20141020,000000,2754,3240,2646,2727,143.6000000718,0
+ATOS.US,D,20141021,000000,2997,3078,2754,2970,71.6666667025,0
+ATOS.US,D,20141022,000000,3429,3672,2970,2970,150.000000075,0
+ATOS.US,D,20141023,000000,3024,3159,2970,3109.35,20.4666666769,0
+ATOS.US,D,20141024,000000,3132,3159,3078,3105,9.2666666713,0
+ATOS.US,D,20141027,000000,3132,3159,3024,3132,10.1333333384,0
+ATOS.US,D,20141028,000000,3051,3159,3051,3159,19.6666666765,0
+ATOS.US,D,20141029,000000,3132,3171.9,2916,3051,23.600000011800002,0
+ATOS.US,D,20141030,000000,2997,3294,2862,3213,40.2666666868,0
+ATOS.US,D,20141031,000000,3240.15,3369.6,2862,2943,39.6000000198,0
+ATOS.US,D,20141103,000000,2970,3145.5,2889,2943,18.9333333428,0
+ATOS.US,D,20141104,000000,2943,2970,2727,2808,54.1333333604,0
+ATOS.US,D,20141105,000000,2916,2916,2781,2789.7,8.000000004,0
+ATOS.US,D,20141106,000000,2889,2997,2677.35,2727,23.600000011800002,0
+ATOS.US,D,20141107,000000,2700,2862,2619,2646,37.6000000188,0
+ATOS.US,D,20141110,000000,2759.4,2889,2659.5,2781,11.1333333389,0
+ATOS.US,D,20141111,000000,2916,2943,2727,2781,21.8000000109,0
+ATOS.US,D,20141112,000000,2808,2943,2727,2943,15.8000000079,0
+ATOS.US,D,20141113,000000,2943,2943,2700,2700,55.133333360900004,0
+ATOS.US,D,20141114,000000,2727,2826.6,2484,2646,69.8666667016,0
+ATOS.US,D,20141117,000000,2538.75,2646,2430,2559.6,32.6000000163,0
+ATOS.US,D,20141118,000000,2565,2916,2295,2430,65.2000000326,0
+ATOS.US,D,20141119,000000,2484,2565,2376,2538.15,10.7333333387,0
+ATOS.US,D,20141120,000000,2457,2529,2163.75,2295,77.73333337220001,0
+ATOS.US,D,20141121,000000,2430,2538,2248.5,2457.15,30.1333333484,0
+ATOS.US,D,20141124,000000,2538,2538,2241,2430,49.0666666912,0
+ATOS.US,D,20141125,000000,2290.8,2430,2241.15,2326.35,45.933333356300004,0
+ATOS.US,D,20141126,000000,2379.3,2484.75,2295,2484.75,19.4666666764,0
+ATOS.US,D,20141128,000000,2497.5,2497.5,2349,2430,14.8000000074,0
+ATOS.US,D,20141201,000000,2430,2457,2241,2427.3,7.4000000037,0
+ATOS.US,D,20141202,000000,2429.4,2430,2268.75,2430,5.7333333362,0
+ATOS.US,D,20141203,000000,2430,2430,2322,2324.7,7.8000000039,0
+ATOS.US,D,20141204,000000,2322.6,2376,2215.05,2243.7,24.7333333457,0
+ATOS.US,D,20141205,000000,2430,2835,2404.8,2592,133.6666667335,0
+ATOS.US,D,20141208,000000,2592,2645.4,2268,2312.25,31.266666682300002,0
+ATOS.US,D,20141209,000000,2268,2457,2241,2430,7.1333333369,0
+ATOS.US,D,20141210,000000,2376,2430,2214,2322,14.6000000073,0
+ATOS.US,D,20141211,000000,2376,2754,2347.35,2629.95,57.8000000289,0
+ATOS.US,D,20141212,000000,2700,2700,2430.75,2646,22.4666666779,0
+ATOS.US,D,20141215,000000,2538,2619,2472.6,2592,23.8666666786,0
+ATOS.US,D,20141216,000000,2484,2646,2430,2538,53.1333333599,0
+ATOS.US,D,20141217,000000,2550.9,2781,2521.8,2727,128.0666667307,0
+ATOS.US,D,20141218,000000,2565,2913.3,2565,2575.8,96.7333333817,0
+ATOS.US,D,20141219,000000,2646,2727,2511,2592,38.000000019,0
+ATOS.US,D,20141222,000000,2700,2781,2592.15,2700,25.600000012800002,0
+ATOS.US,D,20141223,000000,2673,2916,2646.6,2862,52.9333333598,0
+ATOS.US,D,20141224,000000,2916,4131,2916,3861,548.4666669409,0
+ATOS.US,D,20141226,000000,4266,5670,4104,5076,3882.4666686079,0
+ATOS.US,D,20141229,000000,5103,5508,4455,4509,886.2666671098,0
+ATOS.US,D,20141230,000000,4212,4320,3429,3480.3,837.5333337521,0
+ATOS.US,D,20141231,000000,3483,4401,3483,3861,922.2000004611,0
+ATOS.US,D,20150102,000000,4374,4374,3510,3780,254.2000001271,0
+ATOS.US,D,20150105,000000,3780,3914.7,3510,3753,154.0666667437,0
+ATOS.US,D,20150106,000000,3672,3860.7,3510,3591,126.000000063,0
+ATOS.US,D,20150107,000000,3780,3780,3375.15,3429,165.8666667496,0
+ATOS.US,D,20150108,000000,3429,3483,3213,3240,168.1333334174,0
+ATOS.US,D,20150109,000000,3159,3526.2,3064.5,3267,128.8000000644,0
+ATOS.US,D,20150112,000000,3348,3645,3186,3321,195.2000000976,0
+ATOS.US,D,20150113,000000,3483,3672,3213,3429,186.8000000934,0
+ATOS.US,D,20150114,000000,3352.35,3352.35,3240,3267,80.666666707,0
+ATOS.US,D,20150115,000000,3213,3564,3159,3321,178.7333334227,0
+ATOS.US,D,20150116,000000,3294,3321,3186,3213.15,35.6666666845,0
+ATOS.US,D,20150120,000000,3277.8,3277.8,3159,3226.5,80.0666667067,0
+ATOS.US,D,20150121,000000,3159,3321,3159,3321,57.8666666956,0
+ATOS.US,D,20150122,000000,3294,3375,3159,3321,76.2000000381,0
+ATOS.US,D,20150123,000000,3294,3321,3213,3321,25.600000012800002,0
+ATOS.US,D,20150126,000000,3294,3483,3186,3294,54.0666666937,0
+ATOS.US,D,20150127,000000,3267,3348,3213,3294,22.200000011100002,0
+ATOS.US,D,20150128,000000,3294,3321,3186,3267,37.7333333522,0
+ATOS.US,D,20150129,000000,3267,3510,3213,3267,131.6666667325,0
+ATOS.US,D,20150130,000000,3240,3358.95,3024,3159,65.4000000327,0
+ATOS.US,D,20150202,000000,3159,3321,3105.15,3321,44.3333333555,0
+ATOS.US,D,20150203,000000,3418.2,3456,3186.15,3294,38.0666666857,0
+ATOS.US,D,20150204,000000,3240,3294,3159.15,3226.5,14.666666674,0
+ATOS.US,D,20150205,000000,3186,3294,3051,3213,35.333333351,0
+ATOS.US,D,20150206,000000,3159,3267,3105,3213,13.6666666735,0
+ATOS.US,D,20150209,000000,3834,5022,3807,4104,3467.4000017337003,0
+ATOS.US,D,20150210,000000,4050,4185,3672,3861,485.0000002425,0
+ATOS.US,D,20150211,000000,3942,4050,3699,3807,111.0666667222,0
+ATOS.US,D,20150212,000000,3834,4563,3699,4212,500.8000002504,0
+ATOS.US,D,20150213,000000,4698,5292,4401,4509,2255.0666677942,0
+ATOS.US,D,20150217,000000,4671,5265,4455.15,5049,800.4000004002,0
+ATOS.US,D,20150218,000000,5535,5535,4860,5022,419.20000020960003,0
+ATOS.US,D,20150219,000000,4995,5049,4725,4806,185.333333426,0
+ATOS.US,D,20150220,000000,4860,4860,4374,4428,213.5333334401,0
+ATOS.US,D,20150223,000000,4401,4643.7,4158,4563,173.93333342030002,0
+ATOS.US,D,20150224,000000,4536,4644,4347,4401,68.0666667007,0
+ATOS.US,D,20150225,000000,4320,4644,4239.15,4320,177.0666667552,0
+ATOS.US,D,20150226,000000,6075,7155,5319,5373,8101.133337383901,0
+ATOS.US,D,20150227,000000,5805,6021,5130,5184,1231.8000006159,0
+ATOS.US,D,20150302,000000,5184,5643,4860,5481,519.7333335932,0
+ATOS.US,D,20150303,000000,5508,5616,5076,5292,244.4000001222,0
+ATOS.US,D,20150304,000000,6237,6615,5400,5481,1215.7333339412,0
+ATOS.US,D,20150305,000000,5589,5967,5265,5427,551.0666669422,0
+ATOS.US,D,20150306,000000,5373,5454,5103,5319,141.0666667372,0
+ATOS.US,D,20150309,000000,5265,5400,5184,5238,96.000000048,0
+ATOS.US,D,20150310,000000,5346,5346,5076,5184,89.0666667112,0
+ATOS.US,D,20150311,000000,5157,5238,4941,5184,93.4666667134,0
+ATOS.US,D,20150312,000000,5103,5400,5022,5049,135.6000000678,0
+ATOS.US,D,20150313,000000,5049,5319,5049,5211,102.0666667177,0
+ATOS.US,D,20150316,000000,5211,5373,4995,5076,53.4000000267,0
+ATOS.US,D,20150317,000000,5238,5319,5049,5103,54.6000000273,0
+ATOS.US,D,20150318,000000,5157,5184,5049,5157,57.333333362000005,0
+ATOS.US,D,20150319,000000,5211,5616,5022,5292,218.20000010910002,0
+ATOS.US,D,20150320,000000,5292,5508,5157,5319,79.2666667063,0
+ATOS.US,D,20150323,000000,5292,5427,5130,5292,79.60000003980001,0
+ATOS.US,D,20150324,000000,5805,5886,4725,4806,911.9333337893,0
+ATOS.US,D,20150325,000000,4806,5022,4644,4725,172.1333334194,0
+ATOS.US,D,20150326,000000,4806,4806,4590,4698,69.6000000348,0
+ATOS.US,D,20150327,000000,4698,5589,4482,4806,346.0666668397,0
+ATOS.US,D,20150330,000000,4860,5184,4698,5157,223.4666667784,0
+ATOS.US,D,20150331,000000,4941,5130,4779,4860,131.7333333992,0
+ATOS.US,D,20150401,000000,4860,4968,4590,4644,108.46666672090001,0
+ATOS.US,D,20150402,000000,4644,4644,4455,4455,95.4666667144,0
+ATOS.US,D,20150406,000000,4428,4428,4131,4212,183.2000000916,0
+ATOS.US,D,20150407,000000,4185,4374,4158,4320,65.8666666996,0
+ATOS.US,D,20150408,000000,4320,4725,4239,4671,158.2000000791,0
+ATOS.US,D,20150409,000000,4590,4806,4414.5,4482,141.333333404,0
+ATOS.US,D,20150410,000000,4509,4590,4347,4401,50.0666666917,0
+ATOS.US,D,20150413,000000,4401,4509,4266,4266,143.26666673830002,0
+ATOS.US,D,20150414,000000,4320,4590,4320,4482,142.666666738,0
+ATOS.US,D,20150415,000000,4455,4536,4347,4401,75.33333337100001,0
+ATOS.US,D,20150416,000000,4374,4509,4352.4,4482,42.4666666879,0
+ATOS.US,D,20150417,000000,4482,4482,4320,4401,50.4666666919,0
+ATOS.US,D,20150420,000000,4401,4603.2,4347,4536,135.4000000677,0
+ATOS.US,D,20150421,000000,4509,4725,4265.7,4374,206.2666667698,0
+ATOS.US,D,20150422,000000,4644,4860,4347,4455,268.5333334676,0
+ATOS.US,D,20150423,000000,4455,4509,4320,4374,80.2666667068,0
+ATOS.US,D,20150424,000000,4347,4428,4320,4374,45.8000000229,0
+ATOS.US,D,20150427,000000,4293,4401,4239,4239,66.06666669970001,0
+ATOS.US,D,20150428,000000,4239,4293,3996,4131,70.5333333686,0
+ATOS.US,D,20150429,000000,4104,4104,3915,4077,94.1333333804,0
+ATOS.US,D,20150430,000000,3996,4104,3780,3834,85.8000000429,0
+ATOS.US,D,20150501,000000,3888,3888,3780,3834,29.8666666816,0
+ATOS.US,D,20150504,000000,3780,3969,3780,3888,46.1333333564,0
+ATOS.US,D,20150505,000000,3915,4023,3915,3942,23.266666678300002,0
+ATOS.US,D,20150506,000000,3996,4104,3915,3996,25.8000000129,0
+ATOS.US,D,20150507,000000,4077,4077,3915,3996,29.0000000145,0
+ATOS.US,D,20150508,000000,3996,3996,3591,3780,98.06666671570001,0
+ATOS.US,D,20150511,000000,3780,3942,3726,3753,64.000000032,0
+ATOS.US,D,20150512,000000,3753,3834,3676.35,3699,68.1333333674,0
+ATOS.US,D,20150513,000000,3726,3969,3699,3780,129.4000000647,0
+ATOS.US,D,20150514,000000,3834,4698,3753,4347,927.8666671306,0
+ATOS.US,D,20150515,000000,4293,4293,4077,4158,88.80000004440001,0
+ATOS.US,D,20150518,000000,4266,4779,4266,4644,249.06666679120002,0
+ATOS.US,D,20150519,000000,4671,4698,4266,4293,130.0666667317,0
+ATOS.US,D,20150520,000000,4347,4428,4131,4239,90.6000000453,0
+ATOS.US,D,20150521,000000,4266,4293,4050,4077,86.1333333764,0
+ATOS.US,D,20150522,000000,4077,4266,4050,4077,21.9333333443,0
+ATOS.US,D,20150526,000000,4023,4177.5,4023,4023,44.9333333558,0
+ATOS.US,D,20150527,000000,4023,4293,4023,4158,88.0666667107,0
+ATOS.US,D,20150528,000000,4131,4725,4104,4401,266.000000133,0
+ATOS.US,D,20150529,000000,4401,4482,4212,4212,81.0666667072,0
+ATOS.US,D,20150601,000000,4347,4347,4023,4158,102.666666718,0
+ATOS.US,D,20150602,000000,4104,4374,4104,4293,56.733333361700005,0
+ATOS.US,D,20150603,000000,4320,4347,4158,4158,32.6000000163,0
+ATOS.US,D,20150604,000000,4131,4239,4077,4239,35.200000017600004,0
+ATOS.US,D,20150605,000000,4212,4293,3375,3672,348.2666668408,0
+ATOS.US,D,20150608,000000,3699,3807,3402,3753,111.2666667223,0
+ATOS.US,D,20150609,000000,3915,4023,3456,3618,373.0000001865,0
+ATOS.US,D,20150610,000000,3591,3672,3429,3537,70.6000000353,0
+ATOS.US,D,20150611,000000,4347,4347,3456,3483,768.6000003843001,0
+ATOS.US,D,20150612,000000,3456,3510,3348,3429,100.46666671690001,0
+ATOS.US,D,20150615,000000,3375,3510,3321,3456,107.7333333872,0
+ATOS.US,D,20150616,000000,3402,3483,3267,3321,99.86666671660001,0
+ATOS.US,D,20150617,000000,3321,3375,3213,3375,101.9333333843,0
+ATOS.US,D,20150618,000000,3348,3375,3294,3321,54.4000000272,0
+ATOS.US,D,20150619,000000,3321,3591,3294,3591,109.9333333883,0
+ATOS.US,D,20150622,000000,3402,3456,3375,3429,33.8666666836,0
+ATOS.US,D,20150623,000000,3375,3402,3321,3375,73.2000000366,0
+ATOS.US,D,20150624,000000,3375,3483,3348,3348,32.000000016,0
+ATOS.US,D,20150625,000000,3402,3402,3294,3348,35.0666666842,0
+ATOS.US,D,20150626,000000,3321,3321,3240,3294,61.0666666972,0
+ATOS.US,D,20150629,000000,3294,3294,3024,3132,101.13333338390001,0
+ATOS.US,D,20150630,000000,3105,3213,3051,3051,60.2000000301,0
+ATOS.US,D,20150701,000000,3186,3294,3132,3186,44.1333333554,0
+ATOS.US,D,20150702,000000,3159,3213,3078,3105,21.2666666773,0
+ATOS.US,D,20150706,000000,3132,3213,3132,3186,33.2666666833,0
+ATOS.US,D,20150707,000000,3132,3159,3078,3132,28.9333333478,0
+ATOS.US,D,20150708,000000,3078,3159,2997,3051,38.8000000194,0
+ATOS.US,D,20150709,000000,3078,3132,3051,3051,24.8000000124,0
+ATOS.US,D,20150710,000000,2997,3105,2970,3051,32.2666666828,0
+ATOS.US,D,20150713,000000,3051,3213,3024,3105,26.6000000133,0
+ATOS.US,D,20150714,000000,3132,3240,3132,3240,44.5333333556,0
+ATOS.US,D,20150715,000000,3213,3213,3132,3132,27.8666666806,0
+ATOS.US,D,20150716,000000,3132,3186,3024,3105,48.666666691,0
+ATOS.US,D,20150717,000000,3051,3159,3051,3078,40.733333353700004,0
+ATOS.US,D,20150720,000000,3078,3078,2889,2943,36.733333351700004,0
+ATOS.US,D,20150721,000000,2889,2997,2727,2862,57.0666666952,0
+ATOS.US,D,20150722,000000,2592,2835,2484,2754,113.7333333902,0
+ATOS.US,D,20150723,000000,2700,2781,2619,2646,63.8666666986,0
+ATOS.US,D,20150724,000000,2592,2781,2484,2565,160.0666667467,0
+ATOS.US,D,20150727,000000,2565,2565,2484,2538,17.4666666754,0
+ATOS.US,D,20150728,000000,2538,2646,2538,2592,14.000000007,0
+ATOS.US,D,20150729,000000,2619,2754,2592,2727,22.1333333444,0
+ATOS.US,D,20150730,000000,2700,2727,2592,2673,22.6000000113,0
+ATOS.US,D,20150731,000000,2700,2835,2646,2754,33.1333333499,0
+ATOS.US,D,20150803,000000,2808,2808,2722.65,2754,18.000000009,0
+ATOS.US,D,20150804,000000,2700,2808,2673,2673,9.9333333383,0
+ATOS.US,D,20150805,000000,2970,2970,2754,2808,49.8000000249,0
+ATOS.US,D,20150806,000000,2808,2943,2754,2943,73.46666670340001,0
+ATOS.US,D,20150807,000000,2943,2943,2673,2727,75.5333333711,0
+ATOS.US,D,20150810,000000,2727,2862,2565,2592,43.5333333551,0
+ATOS.US,D,20150811,000000,2538,2754,2486.7,2646,19.4000000097,0
+ATOS.US,D,20150812,000000,2808,2808,2565,2619,29.266666681300002,0
+ATOS.US,D,20150813,000000,2646,2754,2565,2754,35.6666666845,0
+ATOS.US,D,20150814,000000,2754,2754,2565,2646,42.666666688,0
+ATOS.US,D,20150817,000000,2619,2619,2565,2565,19.4000000097,0
+ATOS.US,D,20150818,000000,2565,2673,2322,2565,116.6000000583,0
+ATOS.US,D,20150819,000000,2457,2538,2430,2538,40.6000000203,0
+ATOS.US,D,20150820,000000,2457,2538,2349,2403,67.8666667006,0
+ATOS.US,D,20150821,000000,2322,2484,2214,2295,99.86666671660001,0
+ATOS.US,D,20150824,000000,2133,2241,2025,2121.9,103.2000000516,0
+ATOS.US,D,20150825,000000,2241,2268,2133,2160,55.333333361,0
+ATOS.US,D,20150826,000000,2187,2187,1890,1944,94.8000000474,0
+ATOS.US,D,20150827,000000,1971,2025,1944,2025,64.1333333654,0
+ATOS.US,D,20150828,000000,2025,2187,1998,2079,71.7333333692,0
+ATOS.US,D,20150831,000000,2106,2214,2052,2133,7.8666666706,0
+ATOS.US,D,20150901,000000,2133,2133,2025,2052,16.4000000082,0
+ATOS.US,D,20150902,000000,2052,2241,2052,2106,12.0666666727,0
+ATOS.US,D,20150903,000000,2160,2241,2079,2241,55.6666666945,0
+ATOS.US,D,20150904,000000,2268,2403,2268,2349,67.4000000337,0
+ATOS.US,D,20150908,000000,2349,2457,2322,2376,55.0666666942,0
+ATOS.US,D,20150909,000000,2430,2619,2376,2619,26.2666666798,0
+ATOS.US,D,20150910,000000,2619,2619,2421.9,2576.85,16.4666666749,0
+ATOS.US,D,20150911,000000,2430,2538,2430,2538,16.4666666749,0
+ATOS.US,D,20150914,000000,2565,2592,2430,2511,30.9333333488,0
+ATOS.US,D,20150915,000000,2430,2511,2403,2484,9.2000000046,0
+ATOS.US,D,20150916,000000,2430,2484,2349,2376,27.4000000137,0
+ATOS.US,D,20150917,000000,2376,2470.5,2025,2295,49.5333333581,0
+ATOS.US,D,20150918,000000,2322,2322,2214,2214,34.000000017,0
+ATOS.US,D,20150921,000000,2673,3321,2349,2349,1616.6000008083001,0
+ATOS.US,D,20150922,000000,2349,2430,2133,2187,199.6000000998,0
+ATOS.US,D,20150923,000000,2106,2241,2079,2133,45.1333333559,0
+ATOS.US,D,20150924,000000,2173.5,2214,2119.5,2133,31.4666666824,0
+ATOS.US,D,20150925,000000,2187,2322,2160,2160,40.400000020200004,0
+ATOS.US,D,20150928,000000,2214,2295,1975.8,2076.3,84.0666667087,0
+ATOS.US,D,20150929,000000,2052,2160,1917,2025,78.2666667058,0
+ATOS.US,D,20150930,000000,2052,2160,2025,2079,11.9333333393,0
+ATOS.US,D,20151001,000000,2106,2133,1971,2025,28.7333333477,0
+ATOS.US,D,20151002,000000,1971,2106,1944,1971,34.6000000173,0
+ATOS.US,D,20151005,000000,1981.8,2052,1981.8,2051.1,20.4666666769,0
+ATOS.US,D,20151006,000000,2052,2079,2025,2052,25.0666666792,0
+ATOS.US,D,20151007,000000,2079,2079,1971,1971,59.6666666965,0
+ATOS.US,D,20151008,000000,1971,2052,1971,2052,27.6666666805,0
+ATOS.US,D,20151009,000000,2025,2079,2025,2079,16.5333333416,0
+ATOS.US,D,20151012,000000,2079,2214,1971,2130.3,25.8000000129,0
+ATOS.US,D,20151013,000000,2133,2268,2133,2241,68.9333333678,0
+ATOS.US,D,20151014,000000,2214,2241,2160,2160,26.7333333467,0
+ATOS.US,D,20151015,000000,2052,2214,2052,2214,13.866666673600001,0
+ATOS.US,D,20151016,000000,2214,2214,2133,2133,43.8666666886,0
+ATOS.US,D,20151019,000000,2160,2160,2025,2025,14.9333333408,0
+ATOS.US,D,20151020,000000,2028.45,2106,1890,1895.4,90.4000000452,0
+ATOS.US,D,20151021,000000,1890,1998,1863,1890,35.8666666846,0
+ATOS.US,D,20151022,000000,1890,2052,1863,1890,21.0000000105,0
+ATOS.US,D,20151023,000000,1863,2025,1863,1890,20.5333333436,0
+ATOS.US,D,20151026,000000,1863,1998,1755,1809,30.4000000152,0
+ATOS.US,D,20151027,000000,1863,1917,1755,1809,26.6000000133,0
+ATOS.US,D,20151028,000000,1782,1863,1755,1836,25.333333346,0
+ATOS.US,D,20151029,000000,1917,1917,1755,1755,37.933333352300004,0
+ATOS.US,D,20151030,000000,1755,1809,1674,1728,52.9333333598,0
+ATOS.US,D,20151102,000000,1755,1809,1676.1,1725,37.2000000186,0
+ATOS.US,D,20151103,000000,1674,1971,1674,1917,68.4000000342,0
+ATOS.US,D,20151104,000000,1944,1971,1762.5,1809.6,65.1333333659,0
+ATOS.US,D,20151105,000000,1836,1863,1782,1809,15.2000000076,0
+ATOS.US,D,20151106,000000,1782,1836,1728,1836,56.9333333618,0
+ATOS.US,D,20151109,000000,1890,1998,1836,1944,132.4000000662,0
+ATOS.US,D,20151110,000000,1971,2025,1836,1863,74.2000000371,0
+ATOS.US,D,20151111,000000,1863,1917,1755,1782,24.000000012,0
+ATOS.US,D,20151112,000000,1890,1890,1755,1836,25.266666679300002,0
+ATOS.US,D,20151113,000000,1701,1890,1485,1674,102.0666667177,0
+ATOS.US,D,20151116,000000,1674,1755,1350,1566,119.53333339310001,0
+ATOS.US,D,20151117,000000,1539,1593,1377,1512,62.1333333644,0
+ATOS.US,D,20151118,000000,1539,1539,1215,1350,250.4000001252,0
+ATOS.US,D,20151119,000000,1350,1431,1296,1296,56.8666666951,0
+ATOS.US,D,20151120,000000,1296,1350,1296,1296,22.7333333447,0
+ATOS.US,D,20151123,000000,1350,1350,1296,1296,75.86666670460001,0
+ATOS.US,D,20151124,000000,1296,1323,1188,1215,60.2000000301,0
+ATOS.US,D,20151125,000000,1242,1350,1188,1296,43.200000021600005,0
+ATOS.US,D,20151127,000000,1269,1458,1269,1350,161.2000000806,0
+ATOS.US,D,20151130,000000,1350,1431,1269,1350,78.8666667061,0
+ATOS.US,D,20151201,000000,1350,1403.73,1323,1350.81,49.000000024500004,0
+ATOS.US,D,20151202,000000,1323,1431,1273.86,1273.86,74.6000000373,0
+ATOS.US,D,20151203,000000,1296,1358.64,1161,1215,70.8666667021,0
+ATOS.US,D,20151204,000000,1269,1269,1215,1242,25.4000000127,0
+ATOS.US,D,20151207,000000,1269,1296,1161,1161,66.8000000334,0
+ATOS.US,D,20151208,000000,1161,1198.8,972,1080,235.2000001176,0
+ATOS.US,D,20151209,000000,1053,1080,999,1026,78.2666667058,0
+ATOS.US,D,20151210,000000,1026,1053,918,1026,87.2666667103,0
+ATOS.US,D,20151211,000000,945,1053,891,918,169.9333334183,0
+ATOS.US,D,20151214,000000,945,972,891,945.27,126.5333333966,0
+ATOS.US,D,20151215,000000,918,945,891,945,78.1333333724,0
+ATOS.US,D,20151216,000000,945,1080,891,1026,112.8666667231,0
+ATOS.US,D,20151217,000000,1080,1215,945,1053,268.666666801,0
+ATOS.US,D,20151218,000000,1053,1134,945,945,280.5333334736,0
+ATOS.US,D,20151221,000000,945,1053,945,1053,155.1333334109,0
+ATOS.US,D,20151222,000000,1080,1133.73,975.24,1053,148.20000007410002,0
+ATOS.US,D,20151223,000000,1107,1134,999,1080,82.8666667081,0
+ATOS.US,D,20151224,000000,1080,1082.43,950.4,1001.7,106.7333333867,0
+ATOS.US,D,20151228,000000,1001.7,1001.7,926.1,931.5,141.5333334041,0
+ATOS.US,D,20151229,000000,931.5,945,918,923.67,94.5333333806,0
+ATOS.US,D,20151230,000000,918,945,864,945,110.4666667219,0
+ATOS.US,D,20151231,000000,756,891,756,871.56,185.333333426,0
+ATOS.US,D,20160104,000000,810,1023.3,769.5,972,144.1333334054,0
+ATOS.US,D,20160105,000000,985.5,985.5,945.27,958.5,20.9333333438,0
+ATOS.US,D,20160106,000000,972,972,842.4,918,16.4666666749,0
+ATOS.US,D,20160107,000000,864,918,783,783,59.7333333632,0
+ATOS.US,D,20160108,000000,810,891,784.08,864,50.666666692,0
+ATOS.US,D,20160111,000000,783,864,783,785.7,119.2000000596,0
+ATOS.US,D,20160112,000000,785.7,810,648,715.5,161.66666674750002,0
+ATOS.US,D,20160113,000000,742.5,750.06,674.73,683.37,60.666666697000004,0
+ATOS.US,D,20160114,000000,699.3,729,580.77,669.6,85.6000000428,0
+ATOS.US,D,20160115,000000,675,675,567,581.04,106.4000000532,0
+ATOS.US,D,20160119,000000,540,621,378,540,195.4000000977,0
+ATOS.US,D,20160120,000000,540,594,512.73,584.82,55.466666694400004,0
+ATOS.US,D,20160121,000000,604.8,804.33,572.4,783,164.000000082,0
+ATOS.US,D,20160122,000000,806.49,891,783,823.5,186.9333334268,0
+ATOS.US,D,20160125,000000,864,931.5,823.5,864,153.8000000769,0
+ATOS.US,D,20160126,000000,864,875.34,753.3,783.54,53.600000026800004,0
+ATOS.US,D,20160127,000000,807.3,807.3,621,688.23,84.4000000422,0
+ATOS.US,D,20160128,000000,756,783,677.7,677.97,50.7333333587,0
+ATOS.US,D,20160129,000000,675,783,675,729,47.8666666906,0
+ATOS.US,D,20160201,000000,723.6,769.5,702,769.5,77.2000000386,0
+ATOS.US,D,20160202,000000,729,756,675,690.66,71.9333333693,0
+ATOS.US,D,20160203,000000,702,742.23,648,695.25,75.0666667042,0
+ATOS.US,D,20160204,000000,675,688.5,650.97,675,35.6000000178,0
+ATOS.US,D,20160205,000000,661.5,702,653.4,702,64.6000000323,0
+ATOS.US,D,20160208,000000,702,726.3,621,648,61.6666666975,0
+ATOS.US,D,20160209,000000,648,648,621,621,33.0000000165,0
+ATOS.US,D,20160210,000000,621,634.5,594,594,49.000000024500004,0
+ATOS.US,D,20160211,000000,594,642.6,569.7,580.5,53.600000026800004,0
+ATOS.US,D,20160212,000000,621,972,621,837,291.8000001459,0
+ATOS.US,D,20160216,000000,1350,1490.4,1134,1485,919.8666671266001,0
+ATOS.US,D,20160217,000000,1844.1,1917,1566,1782,1498.000000749,0
+ATOS.US,D,20160218,000000,1701,1701,1269.27,1329.75,742.8000003714001,0
+ATOS.US,D,20160219,000000,1458,1593,1381.32,1539,421.60000021080003,0
+ATOS.US,D,20160222,000000,1674,1728,1512,1620,363.2666668483,0
+ATOS.US,D,20160223,000000,1571.4,1617.3,1323.27,1326.78,274.3333334705,0
+ATOS.US,D,20160224,000000,1317.6,1317.6,1080.27,1290.6,197.5333334321,0
+ATOS.US,D,20160225,000000,1323,1323,1162.08,1188,87.6666667105,0
+ATOS.US,D,20160226,000000,1223.1,1223.1,1053,1120.5,145.0000000725,0
+ATOS.US,D,20160229,000000,1120.5,1201.5,1026,1120.5,140.73333340370002,0
+ATOS.US,D,20160301,000000,1134,1134,1026,1068.66,106.4000000532,0
+ATOS.US,D,20160302,000000,1188.27,1322.19,1121.85,1242,396.93333353180003,0
+ATOS.US,D,20160303,000000,1242,1322.73,1161,1179.9,185.1333334259,0
+ATOS.US,D,20160304,000000,1188,1188,1082.7,1107,118.33333339250001,0
+ATOS.US,D,20160307,000000,1080,1107,1025.73,1026,293.2666668133,0
+ATOS.US,D,20160308,000000,1026,1073.25,988.74,1026,109.6000000548,0
+ATOS.US,D,20160309,000000,1071.9,1161,896.94,999,175.9333334213,0
+ATOS.US,D,20160310,000000,1080,1080,777.06,883.71,500.0666669167,0
+ATOS.US,D,20160311,000000,891,996.03,812.97,864,133.6000000668,0
+ATOS.US,D,20160314,000000,864,945,839.16,945,148.2666667408,0
+ATOS.US,D,20160315,000000,931.5,931.5,864,867.24,128.46666673090002,0
+ATOS.US,D,20160316,000000,931.5,931.5,864,931.23,120.4666667269,0
+ATOS.US,D,20160317,000000,955.8,972,872.37,872.37,74.9333333708,0
+ATOS.US,D,20160318,000000,877.5,945,877.5,942.3,158.2666667458,0
+ATOS.US,D,20160321,000000,942.3,999,864.27,891,191.8000000959,0
+ATOS.US,D,20160322,000000,892.35,999,891,972,208.5333334376,0
+ATOS.US,D,20160323,000000,1020.6,1020.6,907.2,914.22,135.86666673460002,0
+ATOS.US,D,20160324,000000,918,918,866.7,917.46,57.4666666954,0
+ATOS.US,D,20160328,000000,945,945,866.7,891,60.666666697000004,0
+ATOS.US,D,20160329,000000,866.7,966.6,866.7,945,61.2666666973,0
+ATOS.US,D,20160330,000000,972,1133.73,972,1107,346.2000001731,0
+ATOS.US,D,20160331,000000,987.12,1011.96,877.5,928.8,315.0000001575,0
+ATOS.US,D,20160401,000000,950.4,996.57,870.21,870.21,155.2000000776,0
+ATOS.US,D,20160404,000000,865.62,903.69,688.5,756,259.2666667963,0
+ATOS.US,D,20160405,000000,810,810,756,769.5,69.13333336790001,0
+ATOS.US,D,20160406,000000,783,837,769.5,769.5,72.3333333695,0
+ATOS.US,D,20160407,000000,810,810,756,769.23,35.1333333509,0
+ATOS.US,D,20160408,000000,772.2,772.2,729,755.46,32.4000000162,0
+ATOS.US,D,20160411,000000,675,756,675,755.73,35.1333333509,0
+ATOS.US,D,20160412,000000,703.08,756,677.7,688.5,98.4666667159,0
+ATOS.US,D,20160413,000000,688.5,769.5,675,761.4,223.2666667783,0
+ATOS.US,D,20160414,000000,891,891,756.54,809.73,64.000000032,0
+ATOS.US,D,20160415,000000,810,837,729,729,41.4666666874,0
+ATOS.US,D,20160418,000000,675.81,801.9,675,734.67,48.3333333575,0
+ATOS.US,D,20160419,000000,702,782.73,688.5,780.3,13.866666673600001,0
+ATOS.US,D,20160420,000000,783,801.63,756,757.35,31.866666682600002,0
+ATOS.US,D,20160421,000000,757.35,782.73,742.5,746.82,20.6000000103,0
+ATOS.US,D,20160422,000000,756,756,688.5,715.5,55.4000000277,0
+ATOS.US,D,20160425,000000,837,863.73,729,837,248.93333345780002,0
+ATOS.US,D,20160426,000000,837,969.3,810,961.2,565.0000002825,0
+ATOS.US,D,20160427,000000,989.82,999,818.1,911.25,385.6666668595,0
+ATOS.US,D,20160428,000000,958.5,1084.86,864,1053,440.1333335534,0
+ATOS.US,D,20160429,000000,1053,1107,945.27,1026,282.60000014130003,0
+ATOS.US,D,20160502,000000,996.3,996.3,891,918,176.2666667548,0
+ATOS.US,D,20160503,000000,928.8,928.8,852.12,864,98.8000000494,0
+ATOS.US,D,20160504,000000,850.5,864,810,812.7,67.8666667006,0
+ATOS.US,D,20160505,000000,837,864,783.81,863.73,137.7333334022,0
+ATOS.US,D,20160506,000000,891,891,688.5,783,217.8000001089,0
+ATOS.US,D,20160509,000000,729,783,702,735.75,60.1333333634,0
+ATOS.US,D,20160510,000000,742.77,772.2,702,756,75.5333333711,0
+ATOS.US,D,20160511,000000,729,810,729,796.5,41.6000000208,0
+ATOS.US,D,20160512,000000,809.73,810,756,783,36.400000018200004,0
+ATOS.US,D,20160513,000000,810,810,702,712.8,76.4666667049,0
+ATOS.US,D,20160516,000000,762.48,783,675,783,120.73333339370001,0
+ATOS.US,D,20160517,000000,783,783,680.4,755.73,25.133333345900002,0
+ATOS.US,D,20160518,000000,782.73,782.73,702,710.1,115.0000000575,0
+ATOS.US,D,20160519,000000,702,756,675,729,55.4000000277,0
+ATOS.US,D,20160520,000000,688.5,755.46,675,709.02,41.1333333539,0
+ATOS.US,D,20160523,000000,675.27,729,675.27,714.96,21.0666666772,0
+ATOS.US,D,20160524,000000,707.4,756,688.77,756,18.7333333427,0
+ATOS.US,D,20160525,000000,756,756,702,756,57.8000000289,0
+ATOS.US,D,20160526,000000,729,750.6,715.5,750.33,82.7333333747,0
+ATOS.US,D,20160527,000000,810,1023.3,783,837,803.4666670684,0
+ATOS.US,D,20160531,000000,850.5,966.06,850.5,904.5,247.73333345720002,0
+ATOS.US,D,20160601,000000,918,943.38,853.74,915.03,113.0666667232,0
+ATOS.US,D,20160602,000000,945,999,921.24,994.95,389.2666668613,0
+ATOS.US,D,20160603,000000,989.55,999,893.7,918,167.9333334173,0
+ATOS.US,D,20160606,000000,945,972,891,918.81,69.2000000346,0
+ATOS.US,D,20160607,000000,972,999,918,942.3,114.8666667241,0
+ATOS.US,D,20160608,000000,996.03,996.03,904.5,944.46,84.2666667088,0
+ATOS.US,D,20160609,000000,945,945,810,864,122.4000000612,0
+ATOS.US,D,20160610,000000,837,837,756.81,831.6,101.2000000506,0
+ATOS.US,D,20160613,000000,760.05,845.1,757.35,809.73,54.4000000272,0
+ATOS.US,D,20160614,000000,756,810,756,777.6,70.0666667017,0
+ATOS.US,D,20160615,000000,756,809.73,756,796.5,60.2000000301,0
+ATOS.US,D,20160616,000000,810,836.73,756,762.75,88.9333333778,0
+ATOS.US,D,20160617,000000,811.35,812.43,769.5,783,44.000000022,0
+ATOS.US,D,20160620,000000,822.15,864,769.5,864,60.9333333638,0
+ATOS.US,D,20160621,000000,864,959.85,810,887.22,222.5333334446,0
+ATOS.US,D,20160622,000000,773.82,864.81,769.77,810.27,50.533333358600004,0
+ATOS.US,D,20160623,000000,837,864,783,784.35,46.1333333564,0
+ATOS.US,D,20160624,000000,772.2,810,742.5,742.5,92.0666667127,0
+ATOS.US,D,20160627,000000,764.64,804.6,743.85,796.23,45.000000022500004,0
+ATOS.US,D,20160628,000000,796.23,796.23,745.2,780.3,17.8000000089,0
+ATOS.US,D,20160629,000000,783,795.96,745.47,777.33,35.800000017900004,0
+ATOS.US,D,20160630,000000,793.8,793.8,756,756,42.266666687800004,0
+ATOS.US,D,20160701,000000,793.8,796.5,756,769.5,21.6666666775,0
+ATOS.US,D,20160705,000000,781.65,804.6,756,756,36.3333333515,0
+ATOS.US,D,20160706,000000,756,804.6,756,783,27.6666666805,0
+ATOS.US,D,20160707,000000,789.75,864,756,756.27,218.3333334425,0
+ATOS.US,D,20160708,000000,762.75,891,757.08,764.1,86.8666667101,0
+ATOS.US,D,20160711,000000,783,810,756.54,783,75.93333337130001,0
+ATOS.US,D,20160712,000000,810,810,783,783,36.9333333518,0
+ATOS.US,D,20160713,000000,774.9,783,761.4,776.25,35.4666666844,0
+ATOS.US,D,20160714,000000,761.4,780.3,761.4,764.1,22.0666666777,0
+ATOS.US,D,20160715,000000,764.1,777.33,756.81,757.62,27.8666666806,0
+ATOS.US,D,20160718,000000,756.81,768.42,756.81,756.81,27.266666680300002,0
+ATOS.US,D,20160719,000000,756.81,789.75,756.81,756.81,51.800000025900005,0
+ATOS.US,D,20160720,000000,783,783,756,769.5,52.1333333594,0
+ATOS.US,D,20160721,000000,783,806.76,756,756.27,85.9333333763,0
+ATOS.US,D,20160722,000000,783,783,753.3,758.7,47.0000000235,0
+ATOS.US,D,20160725,000000,758.7,783,756,756,26.8666666801,0
+ATOS.US,D,20160726,000000,753.3,781.38,715.5,715.5,89.2000000446,0
+ATOS.US,D,20160727,000000,715.5,735.75,675.27,702,80.2666667068,0
+ATOS.US,D,20160728,000000,702,720.9,675.54,696.6,40.1333333534,0
+ATOS.US,D,20160729,000000,696.6,779.49,678.51,678.51,71.9333333693,0
+ATOS.US,D,20160801,000000,680.4,729,680.4,715.77,46.66666669,0
+ATOS.US,D,20160802,000000,756,780.3,678.51,678.51,41.4666666874,0
+ATOS.US,D,20160803,000000,727.92,727.92,675,675.54,27.0666666802,0
+ATOS.US,D,20160804,000000,702,756,675,715.5,177.333333422,0
+ATOS.US,D,20160805,000000,702,729,702,723.6,25.4666666794,0
+ATOS.US,D,20160808,000000,726.3,726.3,692.82,715.5,26.666666680000002,0
+ATOS.US,D,20160809,000000,720.9,756,676.35,702,31.2000000156,0
+ATOS.US,D,20160810,000000,712.26,729,676.35,676.35,58.866666696100005,0
+ATOS.US,D,20160811,000000,676.35,715.5,676.35,683.1,26.8666666801,0
+ATOS.US,D,20160812,000000,688.77,715.5,675,675,62.266666697800005,0
+ATOS.US,D,20160815,000000,756,756,675,675,43.7333333552,0
+ATOS.US,D,20160816,000000,677.7,707.4,661.77,666.9,37.8666666856,0
+ATOS.US,D,20160817,000000,661.5,699.3,648,654.75,50.000000025,0
+ATOS.US,D,20160818,000000,654.75,702,650.16,675,55.0000000275,0
+ATOS.US,D,20160819,000000,648.27,702,648.27,686.07,23.0000000115,0
+ATOS.US,D,20160822,000000,686.34,715.5,648,675,80.80000004040001,0
+ATOS.US,D,20160823,000000,699.3,699.3,648,650.16,76.2666667048,0
+ATOS.US,D,20160824,000000,677.7,677.7,639.9,662.31,36.3333333515,0
+ATOS.US,D,20160825,000000,702,702,621,647.19,175.26666675430002,0
+ATOS.US,D,20160826,000000,655.23,655.23,505.8,541.8,669.0666670012,0
+ATOS.US,D,20160829,000000,547.2,612,520.2,612,554.8666669441,0
+ATOS.US,D,20160830,000000,612,694.8,596.61,621,397.8000001989,0
+ATOS.US,D,20160831,000000,441,455.4,435.6,446.4,4262.4666687979,0
+ATOS.US,D,20160901,000000,450,455.4,423,433.8,1625.5333341461,0
+ATOS.US,D,20160902,000000,441,441,422.985,435.6,432.666666883,0
+ATOS.US,D,20160906,000000,432,433.8,415.8,426.6,265.7333334662,0
+ATOS.US,D,20160907,000000,423,434.22,403.2,403.2,256.2666667948,0
+ATOS.US,D,20160908,000000,403.2,406.8,386.01,394.2,383.0000001915,0
+ATOS.US,D,20160909,000000,388.8,390.6,365.4,365.4,326.9333334968,0
+ATOS.US,D,20160912,000000,363.6,376.2,361.8,368.34,313.0666668232,0
+ATOS.US,D,20160913,000000,365.4,394.2,365.4,387,229.0000001145,0
+ATOS.US,D,20160914,000000,387,428.4,385.2,408.6,427.8666668806,0
+ATOS.US,D,20160915,000000,405,419.385,387,390.6,209.60000010480002,0
+ATOS.US,D,20160916,000000,394.2,399.585,369,370.8,206.4000001032,0
+ATOS.US,D,20160919,000000,369,385.2,363.6,363.6,122.5333333946,0
+ATOS.US,D,20160920,000000,369,392.4,360,385.92,260.2000001301,0
+ATOS.US,D,20160921,000000,390.6,397.8,378.015,394.2,240.1333334534,0
+ATOS.US,D,20160922,000000,395.82,412.11,387,388.8,231.4666667824,0
+ATOS.US,D,20160923,000000,388.8,394.2,379.8,390.6,68.2000000341,0
+ATOS.US,D,20160926,000000,394.2,394.2,369,372.6,107.86666672060001,0
+ATOS.US,D,20160927,000000,367.2,372.6,360,365.4,162.5333334146,0
+ATOS.US,D,20160928,000000,372.6,392.4,372.6,387,55.0666666942,0
+ATOS.US,D,20160929,000000,378,390.6,367.2,372.615,108.4000000542,0
+ATOS.US,D,20160930,000000,366.51,385.2,366.51,378,46.7333333567,0
+ATOS.US,D,20161003,000000,374.4,383.4,361.8,374.94,78.4666667059,0
+ATOS.US,D,20161004,000000,370.995,381.6,320.4,360,505.6000002528,0
+ATOS.US,D,20161005,000000,358.2,378,358.2,370.8,26.9333333468,0
+ATOS.US,D,20161006,000000,372.6,379.8,349.38,365.4,47.6666666905,0
+ATOS.US,D,20161007,000000,361.8,369,358.2,360,131.7333333992,0
+ATOS.US,D,20161010,000000,356.46,360,352.8,358.2,13.2666666733,0
+ATOS.US,D,20161011,000000,351,351,329.4,350.985,129.5333333981,0
+ATOS.US,D,20161012,000000,354.6,354.6,342,343.8,54.3333333605,0
+ATOS.US,D,20161013,000000,340.2,340.92,322.2,327.6,315.2666668243,0
+ATOS.US,D,20161014,000000,327.585,336.6,324.015,330.78,48.2000000241,0
+ATOS.US,D,20161017,000000,325.8,325.8,306,311.4,79.8000000399,0
+ATOS.US,D,20161018,000000,316.8,325.365,315.48,324,121.0000000605,0
+ATOS.US,D,20161019,000000,324,331.2,315,323.19,71.5333333691,0
+ATOS.US,D,20161020,000000,320.4,324,309.6,309.6,21.4000000107,0
+ATOS.US,D,20161021,000000,309.6,324,282.6,324,137.8000000689,0
+ATOS.US,D,20161024,000000,306,311.4,286.2,300.6,39.0666666862,0
+ATOS.US,D,20161025,000000,304.2,305.985,279.18,297,417.333333542,0
+ATOS.US,D,20161026,000000,302.4,333.66,284.4,295.2,373.0666668532,0
+ATOS.US,D,20161027,000000,277.2,289.8,277.2,282.6,121.2000000606,0
+ATOS.US,D,20161028,000000,279,293.4,270.12,273.6,77.6666667055,0
+ATOS.US,D,20161031,000000,279,422.985,274.53,331.2,2934.1333348004,0
+ATOS.US,D,20161101,000000,342,428.4,338.415,345.6,7441.5333370541,0
+ATOS.US,D,20161102,000000,340.2,376.2,309.6,329.4,860.6666670970001,0
+ATOS.US,D,20161103,000000,333,336.6,315,320.4,175.8666667546,0
+ATOS.US,D,20161104,000000,324,324,289.77,293.4,179.4000000897,0
+ATOS.US,D,20161107,000000,297,297.015,288,289.8,285.0000001425,0
+ATOS.US,D,20161108,000000,286.2,296.535,280.8,284.4,423.4000002117,0
+ATOS.US,D,20161109,000000,279,306,276.3,293.4,501.6000002508,0
+ATOS.US,D,20161110,000000,291.6,320.4,291.6,318.6,370.5333335186,0
+ATOS.US,D,20161111,000000,329.415,348.69,297,316.8,618.8000003094,0
+ATOS.US,D,20161114,000000,320.4,360,297,304.2,1062.8666671981,0
+ATOS.US,D,20161115,000000,297,316.5,292.14,309.6,341.2666668373,0
+ATOS.US,D,20161116,000000,315,331.2,311.4,318.6,316.4666668249,0
+ATOS.US,D,20161117,000000,322.2,345.6,297,315,412.3333335395,0
+ATOS.US,D,20161118,000000,315,325.8,304.2,320.4,726.4000003632,0
+ATOS.US,D,20161121,000000,318.6,340.2,307.8,334.8,1253.5333339601,0
+ATOS.US,D,20161122,000000,334.8,374.04,331.2,331.2,555.0666669442,0
+ATOS.US,D,20161123,000000,324,358.2,315,322.2,353.1333335099,0
+ATOS.US,D,20161125,000000,331.2,367.2,320.58,352.8,819.2000004096001,0
+ATOS.US,D,20161128,000000,343.8,370.185,342.015,349.2,427.4000002137,0
+ATOS.US,D,20161129,000000,349.2,468,338.4,387,7989.1333373279,0
+ATOS.US,D,20161130,000000,376.2,432,345.6,367.2,2732.3333346995,0
+ATOS.US,D,20161201,000000,356.4,379.8,342.9,352.8,1197.0000005985,0
+ATOS.US,D,20161202,000000,345.6,387,333,374.4,2460.4000012302,0
+ATOS.US,D,20161205,000000,378,381.525,324,338.4,1903.8000009519,0
+ATOS.US,D,20161206,000000,333,349.2,311.4,322.2,588.4000002942,0
+ATOS.US,D,20161207,000000,322.185,349.2,297,336.6,1163.5333339151,0
+ATOS.US,D,20161208,000000,340.2,340.2,316.155,324,558.9333336128,0
+ATOS.US,D,20161209,000000,327.6,327.6,312.015,322.2,249.7333334582,0
+ATOS.US,D,20161212,000000,322.2,322.2,288,289.8,636.0666669847,0
+ATOS.US,D,20161213,000000,306,306.9,248.4,262.8,1097.8666672156,0
+ATOS.US,D,20161214,000000,259.2,261,252,252,269.5333334681,0
+ATOS.US,D,20161215,000000,252.015,252.015,234,237.6,483.8000002419,0
+ATOS.US,D,20161216,000000,241.2,243,234,243,316.8000001584,0
+ATOS.US,D,20161219,000000,246.6,264.6,246.6,259.2,466.6000002333,0
+ATOS.US,D,20161220,000000,259.2,291.6,259.2,268.2,724.9333336958,0
+ATOS.US,D,20161221,000000,268.2,268.2,252,257.4,200.2000001001,0
+ATOS.US,D,20161222,000000,261,261,234,252,676.0666670047,0
+ATOS.US,D,20161223,000000,259.2,277.2,235.98,248.4,993.33333383,0
+ATOS.US,D,20161227,000000,252,257.4,241.5,246.6,199.4000000997,0
+ATOS.US,D,20161228,000000,252,255.585,237.6,244.8,281.0666668072,0
+ATOS.US,D,20161229,000000,238.32,250.2,234,235.8,184.7333334257,0
+ATOS.US,D,20161230,000000,235.8,255.6,234,253.8,399.2000001996,0
+ATOS.US,D,20170103,000000,252,262.8,244.23,255.6,78.5333333726,0
+ATOS.US,D,20170104,000000,261,261,237.6,253.8,199.1333334329,0
+ATOS.US,D,20170105,000000,252,258.84,243,250.2,196.2666667648,0
+ATOS.US,D,20170106,000000,259.2,300.6,237.6,296.46,3632.8666684831,0
+ATOS.US,D,20170109,000000,277.2,284.385,253.8,261,1023.2000005116,0
+ATOS.US,D,20170110,000000,261,297,241.86,293.4,1096.7333338817,0
+ATOS.US,D,20170111,000000,298.8,304.2,252.18,273.6,516.6000002583,0
+ATOS.US,D,20170112,000000,262.8,279,255.6,271.8,216.0666667747,0
+ATOS.US,D,20170113,000000,277.2,277.2,257.4,268.2,261.333333464,0
+ATOS.US,D,20170117,000000,270,275.4,255.6,261,284.666666809,0
+ATOS.US,D,20170118,000000,266.4,270,255.6,264.6,229.0000001145,0
+ATOS.US,D,20170119,000000,257.58,270,252,261.435,410.8000002054,0
+ATOS.US,D,20170120,000000,261,293.4,246.6,248.415,2369.6000011848,0
+ATOS.US,D,20170123,000000,248.4,259.2,239.4,243,140.3333334035,0
+ATOS.US,D,20170124,000000,253.41,253.8,239.4,252.615,525.4666669294,0
+ATOS.US,D,20170125,000000,255.6,261,241.2,253.8,953.5333338101,0
+ATOS.US,D,20170126,000000,255.6,261,248.4,255.6,112.4666667229,0
+ATOS.US,D,20170127,000000,255.6,256.845,245.73,248.4,107.1333333869,0
+ATOS.US,D,20170130,000000,248.4,253.8,243,250.2,188.8666667611,0
+ATOS.US,D,20170131,000000,250.2,250.2,244.8,246.6,129.1333333979,0
+ATOS.US,D,20170201,000000,244.8,271.8,244.8,253.8,1115.4000005577,0
+ATOS.US,D,20170202,000000,255.6,262.8,243,250.2,351.2000001756,0
+ATOS.US,D,20170203,000000,248.4,248.4,237.6,243,26.1333333464,0
+ATOS.US,D,20170206,000000,241.2,268.2,241.2,261,388.60000019430004,0
+ATOS.US,D,20170207,000000,257.4,266.4,250.2,257.4,68.6000000343,0
+ATOS.US,D,20170208,000000,261,333,252.09,325.455,3047.4666681904,0
+ATOS.US,D,20170209,000000,333,333,280.8,289.8,3415.5333350411,0
+ATOS.US,D,20170210,000000,302.4,302.4,264.6,273.6,701.1333336839,0
+ATOS.US,D,20170213,000000,279,284.4,266.4,275.4,261.6666667975,0
+ATOS.US,D,20170214,000000,264.6,301.92,255.6,289.8,940.666667137,0
+ATOS.US,D,20170215,000000,286.2,292.155,266.4,286.2,267.4000001337,0
+ATOS.US,D,20170216,000000,280.8,281.7,255.6,273.6,288.7333334777,0
+ATOS.US,D,20170217,000000,279,280.8,256.5,273.6,122.1333333944,0
+ATOS.US,D,20170221,000000,279,279,261,270,119.0666667262,0
+ATOS.US,D,20170222,000000,262.8,275.4,261,264.6,114.7333333907,0
+ATOS.US,D,20170223,000000,271.8,273.6,264.6,266.4,74.66666670400001,0
+ATOS.US,D,20170224,000000,270.69,270.69,262.8,268.2,83.0666667082,0
+ATOS.US,D,20170227,000000,268.2,282.33,264.6,273.6,127.53333339710001,0
+ATOS.US,D,20170228,000000,271.815,273.6,259.2,259.2,169.1333334179,0
+ATOS.US,D,20170301,000000,271.8,271.8,257.4,259.2,91.93333337930001,0
+ATOS.US,D,20170302,000000,261.27,266.46,255.6,266.16,126.66666673,0
+ATOS.US,D,20170303,000000,261,288,259.2,271.815,303.1333334849,0
+ATOS.US,D,20170306,000000,282.6,284.4,257.4,266.4,260.60000013030003,0
+ATOS.US,D,20170307,000000,261,270,257.415,268.02,121.7333333942,0
+ATOS.US,D,20170308,000000,264.33,271.8,259.2,270,234.5333334506,0
+ATOS.US,D,20170309,000000,273.6,284.385,262.8,277.2,203.9333334353,0
+ATOS.US,D,20170310,000000,267.84,280.8,267.84,270,57.000000028500004,0
+ATOS.US,D,20170313,000000,275.4,291.6,271.8,291.6,583.8666669586,0
+ATOS.US,D,20170314,000000,284.4,291.6,280.8,284.4,305.00000015250004,0
+ATOS.US,D,20170315,000000,282.6,297,261,270,352.2666668428,0
+ATOS.US,D,20170316,000000,264.6,295.2,262.8,277.215,346.86666684010004,0
+ATOS.US,D,20170317,000000,270,289.8,262.8,262.8,340.4666668369,0
+ATOS.US,D,20170320,000000,261,282.6,252,261,242.73333345470002,0
+ATOS.US,D,20170321,000000,252,252.015,212.4,232.2,2275.333334471,0
+ATOS.US,D,20170322,000000,216,226.8,216,216,539.5333336031,0
+ATOS.US,D,20170323,000000,216,216,176.4,196.08,2834.0666680837003,0
+ATOS.US,D,20170324,000000,198,215.49,192.6,201.6,703.1333336849,0
+ATOS.US,D,20170327,000000,205.2,212.4,192.6,210.6,515.9333335913,0
+ATOS.US,D,20170328,000000,207,212.4,189,196.2,1092.666667213,0
+ATOS.US,D,20170329,000000,142.74,164.88,138.6,142.2,10072.400005036201,0
+ATOS.US,D,20170330,000000,143.1,144.9,140.418,141.3,1842.000000921,0
+ATOS.US,D,20170331,000000,140.454,144,136.8,136.836,1891.3333342790002,0
+ATOS.US,D,20170403,000000,138.546,140.4,133.2,136.8,1657.0666674952001,0
+ATOS.US,D,20170404,000000,142.182,142.2,133.236,136.782,1368.8666673511,0
+ATOS.US,D,20170405,000000,138.6,141.894,131.418,135,739.2666670363,0
+ATOS.US,D,20170406,000000,134.982,134.982,126.018,129.6,614.2666669738,0
+ATOS.US,D,20170407,000000,130.5,131.4,122.4,127.8,493.33333358,0
+ATOS.US,D,20170410,000000,127.35,128.7,122.4,124.2,551.1333336089,0
+ATOS.US,D,20170411,000000,122.4,129.6,118.8,126.342,1319.8666673266,0
+ATOS.US,D,20170412,000000,126,145.8,120.78,126,14338.8666738361,0
+ATOS.US,D,20170413,000000,120.6,126,108,113.796,4969.0000024845,0
+ATOS.US,D,20170417,000000,111.6,114.84,108,110.16,1024.6666671790001,0
+ATOS.US,D,20170418,000000,108.36,122.382,106.56,115.182,2055.2666676943,0
+ATOS.US,D,20170419,000000,115.2,122.4,111.96,117.9,1009.0000005045,0
+ATOS.US,D,20170420,000000,127.98,131.4,117.594,117.918,3476.4666684049002,0
+ATOS.US,D,20170421,000000,126,126,109.8,113.4,1231.4000006157,0
+ATOS.US,D,20170424,000000,120.6,120.6,107.1,112.014,1105.4000005527,0
+ATOS.US,D,20170425,000000,112.014,113.22,102.6,108,1337.6000006688,0
+ATOS.US,D,20170426,000000,102.6,122.382,102.6,118.764,1330.000000665,0
+ATOS.US,D,20170427,000000,113.4,118.8,110.358,113.382,769.4666670514,0
+ATOS.US,D,20170428,000000,108.9,115.2,106.758,106.758,486.60000024330003,0
+ATOS.US,D,20170501,000000,108,113.4,107.1,112.536,299.6000001498,0
+ATOS.US,D,20170502,000000,113.4,117,107.1,109.8,1032.9333338498,0
+ATOS.US,D,20170503,000000,108,110.7,102.618,110.7,774.4666670539,0
+ATOS.US,D,20170504,000000,108.9,112.5,106.218,111.6,840.4666670869,0
+ATOS.US,D,20170505,000000,108,111.6,104.4,109.8,382.4666668579,0
+ATOS.US,D,20170508,000000,108,108,103.86,105.372,508.8000002544,0
+ATOS.US,D,20170509,000000,113.4,113.4,93.78,100.8,1762.7333342147,0
+ATOS.US,D,20170510,000000,106.2,106.2,99.9,102.6,488.13333357740004,0
+ATOS.US,D,20170511,000000,100.8,104.4,100.8,100.836,272.6000001363,0
+ATOS.US,D,20170512,000000,101.16,101.7,100.8,101.7,235.2000001176,0
+ATOS.US,D,20170515,000000,100.8,104.4,100.8,104.4,271.0666668022,0
+ATOS.US,D,20170516,000000,101.52,105.3,99,100.8,266.8666668001,0
+ATOS.US,D,20170517,000000,100.8,100.8,91.8,93.096,946.9333338068001,0
+ATOS.US,D,20170518,000000,91.8,95.4,91.8,94.32,546.4666669399,0
+ATOS.US,D,20170519,000000,99,99,91.8,95.4,188.60000009430001,0
+ATOS.US,D,20170522,000000,95.4,99,91.8,93.618,455.7333335612,0
+ATOS.US,D,20170523,000000,94.5,94.5,71.64,82.8,2067.5333343671,0
+ATOS.US,D,20170524,000000,82.8,91.8,77.4,84.6,249.8666667916,0
+ATOS.US,D,20170525,000000,84.6,84.6,76.086,83.736,199.2666667663,0
+ATOS.US,D,20170526,000000,82.962,98.838,79.2,80.352,2290.4666678119,0
+ATOS.US,D,20170530,000000,86.4,88.182,74.34,86.4,1611.333334139,0
+ATOS.US,D,20170531,000000,86.4,86.4,79.2,81.378,355.8000001779,0
+ATOS.US,D,20170601,000000,82.8,90,81,84.6,348.8000001744,0
+ATOS.US,D,20170602,000000,82.818,93.294,81,86.4,287.7333334772,0
+ATOS.US,D,20170605,000000,90,97.182,86.364,93.6,1678.5333341726,0
+ATOS.US,D,20170606,000000,97.2,98.784,75.6,97.2,879.2000004396,0
+ATOS.US,D,20170607,000000,97.2,97.2,93.6,93.618,491.4000002457,0
+ATOS.US,D,20170608,000000,92.34,97.182,84.6,93.6,815.8000004079,0
+ATOS.US,D,20170609,000000,91.8,99,87.3,97.074,1622.6000008113,0
+ATOS.US,D,20170612,000000,99,99,91.818,93.87,515.4666669244,0
+ATOS.US,D,20170613,000000,93.6,98.964,90.9,90.9,403.0666668682,0
+ATOS.US,D,20170614,000000,92.7,97.2,90,90.018,138.2000000691,0
+ATOS.US,D,20170615,000000,90,97.02,84.6,90.18,453.33333356,0
+ATOS.US,D,20170616,000000,90.18,93.564,90.18,90.18,664.666666999,0
+ATOS.US,D,20170619,000000,92.7,95.4,90.216,90.27,307.40000015370003,0
+ATOS.US,D,20170620,000000,90,94.5,90,92.304,330.4666668319,0
+ATOS.US,D,20170621,000000,93.6,93.888,90,90.54,700.5333336836001,0
+ATOS.US,D,20170622,000000,90.36,94.284,86.436,91.296,559.8666669466,0
+ATOS.US,D,20170623,000000,91.8,97.2,89.1,95.4,1194.4000005972,0
+ATOS.US,D,20170626,000000,104.4,105.912,95.4,103.32,2977.0666681552,0
+ATOS.US,D,20170627,000000,100.8,100.8,93.6,93.618,968.5333338176,0
+ATOS.US,D,20170628,000000,99,99.81,90.18,93.276,830.4666670819,0
+ATOS.US,D,20170629,000000,93.6,100.746,93.6,99,1799.0000008995,0
+ATOS.US,D,20170630,000000,106.2,115.2,82.836,90.018,5475.333336071,0
+ATOS.US,D,20170703,000000,90,91.44,84.6,86.4,1346.3333340065,0
+ATOS.US,D,20170705,000000,81,87.93,76.698,79.254,2265.9333344663,0
+ATOS.US,D,20170706,000000,77.4,82.8,72.9,76.122,2071.4666677024,0
+ATOS.US,D,20170707,000000,84.6,95.382,75.6,77.4,8992.000004496,0
+ATOS.US,D,20170710,000000,82.8,93.96,78.516,82.08,17897.066675615202,0
+ATOS.US,D,20170711,000000,90,90,77.4,82.422,7760.6000038803,0
+ATOS.US,D,20170712,000000,82.62,82.674,72.036,79.2,4169.2666687513,0
+ATOS.US,D,20170713,000000,79.2,79.2,73.8,74.7,3808.8666685711,0
+ATOS.US,D,20170714,000000,74.718,76.482,72,73.6755,2092.0666677127,0
+ATOS.US,D,20170717,000000,79.2,79.2,73.8,75.6,1270.4000006352,0
+ATOS.US,D,20170718,000000,76.788,77.4,74.52,77.202,1322.4666673279,0
+ATOS.US,D,20170719,000000,77.4,78.3,73.8,77.4,1644.7333341557,0
+ATOS.US,D,20170720,000000,75.618,77.4,73.8,73.8,1107.4666672204,0
+ATOS.US,D,20170721,000000,73.8,76.374,61.29,72,2410.7333345387,0
+ATOS.US,D,20170724,000000,70.2,73.62,66.96,70.11,1366.9333340168,0
+ATOS.US,D,20170725,000000,68.724,71.442,65.16,68.4,1956.4000009782,0
+ATOS.US,D,20170726,000000,66.6,71.856,66.6,68.4,2112.4666677229,0
+ATOS.US,D,20170727,000000,68.4,70.2,60.3,63.36,2689.6000013448,0
+ATOS.US,D,20170728,000000,68.22,68.22,57.6,59.85,2302.2000011511,0
+ATOS.US,D,20170731,000000,63.72,63.882,58.032,61.2,1263.0666672982,0
+ATOS.US,D,20170801,000000,63,64.782,59.4,61.218,1214.9333339408001,0
+ATOS.US,D,20170802,000000,63,64.62,58.5,63,1361.4000006807,0
+ATOS.US,D,20170803,000000,62.82,70.182,59.58,63,1002.666667168,0
+ATOS.US,D,20170804,000000,63.018,64.8,61.2,63.291,618.0666669757001,0
+ATOS.US,D,20170807,000000,63.288,69.48,61.7685,68.364,555.0000002775,0
+ATOS.US,D,20170808,000000,68.4,70.2,64.836,68.346,955.6666671445,0
+ATOS.US,D,20170809,000000,66.6,68.4,63.378,66.474,576.5333336216,0
+ATOS.US,D,20170810,000000,65.151,68.31,63.36,64.152,728.4666670309,0
+ATOS.US,D,20170811,000000,63.54,66.6,63.378,66.06,245.6666667895,0
+ATOS.US,D,20170814,000000,68.4,68.418,64.98,65.7,370.3333335185,0
+ATOS.US,D,20170815,000000,65.7,68.4,57.96,63.036,386.4000001932,0
+ATOS.US,D,20170816,000000,63,66.15,61.2,62.784,686.2000003431,0
+ATOS.US,D,20170817,000000,66.6,75.42,63.93,72,2817.9333347423003,0
+ATOS.US,D,20170818,000000,75.6,80.982,72,77.4,6885.7333367762,0
+ATOS.US,D,20170821,000000,79.2,79.2,72,73.8,2480.9333345738,0
+ATOS.US,D,20170822,000000,72.54,73.782,68.4,72,995.8666671646,0
+ATOS.US,D,20170823,000000,68.76,75.6,66.798,75.6,1873.9333342703,0
+ATOS.US,D,20170824,000000,75.6,81,73.8,80.9055,4115.8000020579,0
+ATOS.US,D,20170825,000000,81,88.2,75.6,77.4,6663.0000033315,0
+ATOS.US,D,20170828,000000,75.96,82.8,74.7,80.856,1670.0666675017,0
+ATOS.US,D,20170829,000000,77.4,84.6,77.4,80.316,1351.1333340089,0
+ATOS.US,D,20170830,000000,81,81,76.86,78.2115,800.2666670668,0
+ATOS.US,D,20170831,000000,79.92,80.6295,76.5,77.22,921.333333794,0
+ATOS.US,D,20170901,000000,81,84.24,77.4,81.9,3576.000001788,0
+ATOS.US,D,20170905,000000,81,86.4,77.4,80.808,3373.2666683533002,0
+ATOS.US,D,20170906,000000,84.6,84.6,79.2,82.62,1445.4666673894,0
+ATOS.US,D,20170907,000000,82.566,88.2,81.0195,87.3,4894.000002447,0
+ATOS.US,D,20170908,000000,88.2,88.2,82.8,85.5,1749.7333342082,0
+ATOS.US,D,20170911,000000,87.66,108,83.79,107.442,25783.2000128916,0
+ATOS.US,D,20170912,000000,113.4,149.37,106.2,140.4,74466.4667038999,0
+ATOS.US,D,20170913,000000,134.244,138.564,120.6,124.92,22731.9333446993,0
+ATOS.US,D,20170914,000000,136.8,167.4,97.2,109.998,96029.8667146816,0
+ATOS.US,D,20170915,000000,117,118.764,95.904,102.042,19418.5333430426,0
+ATOS.US,D,20170918,000000,99,99,86.688,93.6,12491.0000062455,0
+ATOS.US,D,20170919,000000,100.8,116.496,98.424,101.052,26602.200013301102,0
+ATOS.US,D,20170920,000000,100.62,104.4,91.998,99,8152.3333374095,0
+ATOS.US,D,20170921,000000,95.4,99,91.836,93.24,6795.2000033976,0
+ATOS.US,D,20170922,000000,96.786,96.786,81,87.912,6744.9333367058,0
+ATOS.US,D,20170925,000000,79.2,88.2,76.86,81,6790.4000033952,0
+ATOS.US,D,20170926,000000,79.29,81,73.98,77.4,4142.2000020711,0
+ATOS.US,D,20170927,000000,78.3,79.2,74.394,76.482,3198.000001599,0
+ATOS.US,D,20170928,000000,77.4,100.728,77.4,93.924,29355.933348011302,0
+ATOS.US,D,20170929,000000,93.78,111.438,91.8,96.336,20823.0000104115,0
+ATOS.US,D,20171002,000000,99.126,102.6,95.4,97.2,4902.4000024512,0
+ATOS.US,D,20171003,000000,95.4,102.42,86.454,91.8,5290.0666693117,0
+ATOS.US,D,20171004,000000,91.746,97.164,84.6,95.364,4272.000002136,0
+ATOS.US,D,20171005,000000,104.346,115.2,94.5,102.312,28300.8666808171,0
+ATOS.US,D,20171006,000000,94.32,100.8,90.9,95.382,9504.533338085601,0
+ATOS.US,D,20171009,000000,93.6,95.4,84.6,88.2,4637.4000023187,0
+ATOS.US,D,20171010,000000,89.19,92.142,86.4015,89.622,3718.000001859,0
+ATOS.US,D,20171011,000000,93.6,94.5,86.4,89.82,3948.2666686408,0
+ATOS.US,D,20171012,000000,88.2,89.802,86.436,87.246,2321.7333344942,0
+ATOS.US,D,20171013,000000,87.318,99,87.318,89.1,11046.933338856801,0
+ATOS.US,D,20171016,000000,91.8,94.5,88.254,90,2711.6000013558,0
+ATOS.US,D,20171017,000000,88.65,91.8,88.56,88.722,1442.5333340546001,0
+ATOS.US,D,20171018,000000,90,90,86.382,88.2,2366.2666678498,0
+ATOS.US,D,20171019,000000,89.82,93.6,86.4,89.622,6117.2666697253,0
+ATOS.US,D,20171020,000000,90,90,86.4,86.4,2122.2666677278003,0
+ATOS.US,D,20171023,000000,97.2,114.48,90,111.6,52690.6000263453,0
+ATOS.US,D,20171024,000000,117,270,116.82,219.6,383192.4001915962,0
+ATOS.US,D,20171025,000000,270,286.2,139.5,152.61,155351.8667443426,0
+ATOS.US,D,20171026,000000,81.036,98.64,76.518,81,150053.0000750265,0
+ATOS.US,D,20171027,000000,84.6,87.3,77.814,80.748,22014.200011007102,0
+ATOS.US,D,20171030,000000,81,81,68.436,76.41,21930.4666776319,0
+ATOS.US,D,20171031,000000,73.8,84.6,70.614,75.564,26507.2666799203,0
+ATOS.US,D,20171101,000000,74.7,81.18,73.8,74.97,10729.8666720316,0
+ATOS.US,D,20171102,000000,77.04,77.04,71.1,72.882,10434.333338550501,0
+ATOS.US,D,20171103,000000,72,73.782,68.4,68.4,12138.733339402701,0
+ATOS.US,D,20171106,000000,71.82,71.982,66.6,68.4,9892.1333382794,0
+ATOS.US,D,20171107,000000,66.24,68.706,63.36,65.34,13104.0666732187,0
+ATOS.US,D,20171108,000000,67.806,77.4,64.8,70.668,29556.0666814447,0
+ATOS.US,D,20171109,000000,70.02,72,66.6,68.4,7607.4666704704005,0
+ATOS.US,D,20171110,000000,73.08,75.42,66.6,66.69,10989.400005494701,0
+ATOS.US,D,20171113,000000,68.4,71.1,66.618,67.158,9327.5333379971,0
+ATOS.US,D,20171114,000000,65.106,68.4,63.72,64.17,8991.8000044959,0
+ATOS.US,D,20171115,000000,65.7,65.7,58.518,60.48,20133.2000100666,0
+ATOS.US,D,20171116,000000,61.2,61.56,56.124,60.768,10820.6000054103,0
+ATOS.US,D,20171117,000000,62.046,62.928,59.4,59.832,5234.000002617,0
+ATOS.US,D,20171120,000000,61.2,64.44,59.4,64.422,8417.4666708754,0
+ATOS.US,D,20171121,000000,63.882,67.86,63,65.25,6488.666669911,0
+ATOS.US,D,20171122,000000,66.312,67.5,63.18,64.8,3828.0666685807,0
+ATOS.US,D,20171124,000000,64.98,66.258,63,65.448,1596.1333341314,0
+ATOS.US,D,20171127,000000,63.36,66.42,61.02,61.992,4602.4000023012,0
+ATOS.US,D,20171128,000000,61.326,62.964,58.32,60.3,8968.1333378174,0
+ATOS.US,D,20171129,000000,60.12,64.782,57.6,61.56,8721.2666710273,0
+ATOS.US,D,20171130,000000,62.154,62.838,58.608,59.4,3646.3333351565,0
+ATOS.US,D,20171201,000000,59.13,61.2,57.6,59.76,3563.7333351152,0
+ATOS.US,D,20171204,000000,60.12,64.782,59.4,59.472,4229.5333354481,0
+ATOS.US,D,20171205,000000,58.158,61.092,57.6,57.798,4342.4000021712,0
+ATOS.US,D,20171206,000000,58.86,58.86,54,55.044,5665.0666694992005,0
+ATOS.US,D,20171207,000000,55.638,57.6,52.398,57.456,6692.9333366798,0
+ATOS.US,D,20171208,000000,57.6,57.6,50.4,54.936,4683.9333356753,0
+ATOS.US,D,20171211,000000,54,61.164,51.3,57.6,8755.6000043778,0
+ATOS.US,D,20171212,000000,59.4,60.3,55.008,55.854,3371.333335019,0
+ATOS.US,D,20171213,000000,55.8,55.8,54,54.585,2071.8000010359,0
+ATOS.US,D,20171214,000000,54.9,61.182,54,59.04,13875.1333402709,0
+ATOS.US,D,20171215,000000,58.5,64.602,57.258,58.5,10353.4666718434,0
+ATOS.US,D,20171218,000000,57.564,57.6,54.9,55.8,3471.6000017358,0
+ATOS.US,D,20171219,000000,57.6,59.382,55.8,56.142,5109.2000025546,0
+ATOS.US,D,20171220,000000,44.73,46.476,39.6,43.2,42338.0666878357,0
+ATOS.US,D,20171221,000000,45,45,42.3,42.444,7826.866670580101,0
+ATOS.US,D,20171222,000000,42.3,43.2,40.68,42.3,4409.2000022046,0
+ATOS.US,D,20171226,000000,43.74,43.74,40.5,42.066,3402.0666683677,0
+ATOS.US,D,20171227,000000,40.5,43.92,40.41,40.5,5659.5333361631,0
+ATOS.US,D,20171228,000000,42.84,42.84,41.4,42.21,4924.666669129,0
+ATOS.US,D,20171229,000000,43.56,49.5,41.4,47.34,26628.466679980902,0
+ATOS.US,D,20180102,000000,50.4,51.3,47.34,48.6,10610.4666719719,0
+ATOS.US,D,20180103,000000,51.03,51.804,46.8,48.6,6399.4000031997,0
+ATOS.US,D,20180104,000000,48.6,49.482,47.16,49.032,3552.0000017760003,0
+ATOS.US,D,20180105,000000,48.96,50.4,47.358,48.636,2329.5333344981,0
+ATOS.US,D,20180108,000000,48.6,49.5,46.89,49.5,2564.1333346154,0
+ATOS.US,D,20180109,000000,49.5,49.5,46.98,48.564,2653.1333346599,0
+ATOS.US,D,20180110,000000,48.6,48.6,46.818,47.88,1655.8666674946,0
+ATOS.US,D,20180111,000000,47.844,48.492,47.268,48.042,2177.7333344222,0
+ATOS.US,D,20180112,000000,49.5,49.5,46.728,46.8,2995.0000014975003,0
+ATOS.US,D,20180116,000000,48.6,48.6,46.206,46.764,2739.1333347029,0
+ATOS.US,D,20180117,000000,46.71,62.1,45.36,61.344,40131.6000200658,0
+ATOS.US,D,20180118,000000,65.52,67.248,57.24,59.58,38441.4000192207,0
+ATOS.US,D,20180119,000000,59.4,62.82,52.2,58.518,11580.2000057901,0
+ATOS.US,D,20180122,000000,60.75,65.7,57.6,60.93,14720.2666740268,0
+ATOS.US,D,20180123,000000,60.966,62.694,57.6,59.4,4645.5333356561005,0
+ATOS.US,D,20180124,000000,59.94,61.2,57.654,58.932,2700.2666680168,0
+ATOS.US,D,20180125,000000,58.5,61.182,57.6,58.518,3017.4666681754,0
+ATOS.US,D,20180126,000000,64.8,80.748,61.56,75.6,96655.1333816609,0
+ATOS.US,D,20180129,000000,82.206,124.2,81,106.2,273281.5334699741,0
+ATOS.US,D,20180130,000000,108,117,84.6,97.2,100764.86671704911,0
+ATOS.US,D,20180131,000000,126,153.72,119.88,144,268508.5334675876,0
+ATOS.US,D,20180201,000000,154.605,160.2,115.794,126.63,164667.333415667,0
+ATOS.US,D,20180202,000000,140.4,142.164,106.2,120.6,83904.2000419521,0
+ATOS.US,D,20180205,000000,112.5,118.818,99,118.818,30738.9333487028,0
+ATOS.US,D,20180206,000000,108,117,99,100.8,21105.200010552602,0
+ATOS.US,D,20180207,000000,99,100.8,89.82,93.6,20529.800010264902,0
+ATOS.US,D,20180208,000000,97.2,117,91.8,109.566,47952.200023976104,0
+ATOS.US,D,20180209,000000,118.8,124.2,100.8,106.2,29366.466681349903,0
+ATOS.US,D,20180212,000000,108,115.2,95.4,98.442,13753.0000068765,0
+ATOS.US,D,20180213,000000,97.2,111.6,97.2,110.268,13744.2000068721,0
+ATOS.US,D,20180214,000000,111.6,129.402,108,129.402,40501.0000202505,0
+ATOS.US,D,20180215,000000,129.6,139.842,108,122.526,50468.6000252343,0
+ATOS.US,D,20180216,000000,112.32,120.6,109.8,111.6,14959.2666741463,0
+ATOS.US,D,20180220,000000,113.4,117,110.34,112.05,9361.800004680901,0
+ATOS.US,D,20180221,000000,114.12,114.12,106.2,106.218,9914.066671623701,0
+ATOS.US,D,20180222,000000,109.314,109.314,97.2,97.848,11259.000005629501,0
+ATOS.US,D,20180223,000000,100.8,109.08,98.1,107.55,14263.2000071316,0
+ATOS.US,D,20180226,000000,109.8,117,109.188,110.268,16466.400008233202,0
+ATOS.US,D,20180227,000000,111.6,111.6,106.02,109.44,8676.7333376717,0
+ATOS.US,D,20180228,000000,107.964,134.82,105.3,118.8,71255.6667022945,0
+ATOS.US,D,20180301,000000,124.74,138.546,121.5,131.4,50089.800025044904,0
+ATOS.US,D,20180302,000000,128.25,137.7,122.598,126.882,30382.4000151912,0
+ATOS.US,D,20180305,000000,127.8,131.4,122.4,124.38,12380.6000061903,0
+ATOS.US,D,20180306,000000,129.6,129.6,123.3,129.6,10283.533338475101,0
+ATOS.US,D,20180307,000000,126.9,134.496,124.2,126,17662.2000088311,0
+ATOS.US,D,20180308,000000,129.6,149.865,127.8,149.865,73785.6667035595,0
+ATOS.US,D,20180309,000000,120.6,125.604,109.8,116.928,41852.3333542595,0
+ATOS.US,D,20180312,000000,111.6,114.3,109.8,111.006,8904.8666711191,0
+ATOS.US,D,20180313,000000,113.4,113.76,102.6,104.31,17306.66667532,0
+ATOS.US,D,20180314,000000,104.04,111.852,99,105.48,12982.666673158,0
+ATOS.US,D,20180315,000000,103.95,106.128,89.298,91.8,19383.0666763582,0
+ATOS.US,D,20180316,000000,95.202,100.782,94.86,99.9,9878.8000049394,0
+ATOS.US,D,20180319,000000,100.818,100.818,93.78,97.2,6858.5333367626,0
+ATOS.US,D,20180320,000000,93.6,97.2,90.036,96.624,6948.2666701408,0
+ATOS.US,D,20180321,000000,92.106,96.3,91.8,93.6,5258.7333359627,0
+ATOS.US,D,20180322,000000,97.2,113.4,97.2,99.9,37417.8000187089,0
+ATOS.US,D,20180323,000000,99.9,99.9,91.638,93.24,10930.7333387987,0
+ATOS.US,D,20180326,000000,95.4,97.128,92.0955,93.042,5185.8000025929005,0
+ATOS.US,D,20180327,000000,96.3,96.3,88.2,90,7051.2666701923,0
+ATOS.US,D,20180328,000000,86.4,87.894,73.8,84.06,12444.4666728889,0
+ATOS.US,D,20180329,000000,82.134,84.42,80.28,80.28,4118.7333353927,0
+ATOS.US,D,20180402,000000,81,81,68.94,71.82,6137.2000030686,0
+ATOS.US,D,20180403,000000,75.402,84.354,72.198,79.236,7874.5333372706,0
+ATOS.US,D,20180404,000000,77.4,82.62,75.6,77.472,3757.7333352122,0
+ATOS.US,D,20180405,000000,75.6,84.222,75.6,78.282,3226.4000016132,0
+ATOS.US,D,20180406,000000,75.6,84.15,74.7,76.32,2876.6000014383003,0
+ATOS.US,D,20180409,000000,74.7,83.88,74.7,77.4,6962.9333368148,0
+ATOS.US,D,20180410,000000,81,81,75.78,78.894,4505.5333355861,0
+ATOS.US,D,20180411,000000,75.204,79.2,72.9,75.204,4746.5333357066,0
+ATOS.US,D,20180412,000000,75.6,77.4,73.8,76.392,2345.9333345063,0
+ATOS.US,D,20180413,000000,76.392,77.22,73.8,74.538,2183.7333344252,0
+ATOS.US,D,20180416,000000,73.71,73.8,63.18,64.98,12789.7333397282,0
+ATOS.US,D,20180417,000000,66.6,68.184,63.36,66.42,3756.0666685447,0
+ATOS.US,D,20180418,000000,68.4,68.4,64.89,65.52,2795.6666680645003,0
+ATOS.US,D,20180419,000000,69.3,69.3,64.8,65.466,4032.2666686828,0
+ATOS.US,D,20180420,000000,64.35,64.35,51,52.8,26879.9333467733,0
+ATOS.US,D,20180423,000000,53.55,55.05,42.75,44.85,32037.0666826852,0
+ATOS.US,D,20180424,000000,57.3,72.3045,48.6,57,227365.0667803492,0
+ATOS.US,D,20180425,000000,56.7,63,50.25,55.8,29111.933347889302,0
+ATOS.US,D,20180426,000000,57,57.135,48.45,51.15,12662.4000063312,0
+ATOS.US,D,20180427,000000,50.85,55.35,49.2,50.55,8944.6000044723,0
+ATOS.US,D,20180430,000000,59.25,68.85,57.75,65.7,277117.7334718922,0
+ATOS.US,D,20180501,000000,65.1,67.35,55.9665,58.65,38672.0666860027,0
+ATOS.US,D,20180502,000000,58.35,60.75,56.1,57.45,15191.2000075956,0
+ATOS.US,D,20180503,000000,58.2,59.25,54.9,56.85,15946.4000079732,0
+ATOS.US,D,20180504,000000,56.7,61.2,53.55,59.1,18571.333342619,0
+ATOS.US,D,20180507,000000,60.3,67.2,59.2515,65.7,28016.2000140081,0
+ATOS.US,D,20180508,000000,64.35,64.35,58.05,58.8,9669.2000048346,0
+ATOS.US,D,20180509,000000,59.4,61.935,58.7835,60.15,4577.933335622301,0
+ATOS.US,D,20180510,000000,64.65,64.65,59.7015,61.8,6566.5333366166005,0
+ATOS.US,D,20180511,000000,64.5,64.5,59.7,61.65,9396.000004698,0
+ATOS.US,D,20180514,000000,61.5,62.25,56.85,57.6,5321.2000026606,0
+ATOS.US,D,20180515,000000,58.5,62.25,57.615,58.35,6997.5333368321,0
+ATOS.US,D,20180516,000000,59.85,60.4605,54.6,54.6,5820.0666695767,0
+ATOS.US,D,20180517,000000,55.35,57.861,55.05,55.95,4264.666668799,0
+ATOS.US,D,20180518,000000,55.65,55.8,53.7,53.7,5123.866669228601,0
+ATOS.US,D,20180521,000000,54.6,54.6,52.65,53.85,2816.4000014082003,0
+ATOS.US,D,20180522,000000,53.4,55.6185,50.7,52.65,17607.266675470302,0
+ATOS.US,D,20180523,000000,52.35,52.785,49.8,50.25,7303.5333369851005,0
+ATOS.US,D,20180524,000000,50.25,50.5065,47.4,48,4749.8000023749,0
+ATOS.US,D,20180525,000000,48,50.787,47.4,49.068,9480.8666714071,0
+ATOS.US,D,20180529,000000,48.9,50.9625,47.7,49.05,5129.8000025649,0
+ATOS.US,D,20180530,000000,49.5,49.5,48.15,48.3,1951.4666676424001,0
+ATOS.US,D,20180531,000000,48.45,49.35,46.65,48.15,6712.8000033564,0
+ATOS.US,D,20180601,000000,48.3,48.9,44.85,45.75,13117.9333398923,0
+ATOS.US,D,20180604,000000,45.6,46.431,41.691,44.1,12956.333339811501,0
+ATOS.US,D,20180605,000000,45,45,42.3,42.9,11065.9333388663,0
+ATOS.US,D,20180606,000000,42.9,44.235,42.3,42.75,4093.6000020468,0
+ATOS.US,D,20180607,000000,43.2,43.4805,41.25,41.25,13452.066673392701,0
+ATOS.US,D,20180608,000000,41.55,42,40.2,40.5,6281.2666698073,0
+ATOS.US,D,20180611,000000,40.5,40.8105,39,39.6,11133.133338899901,0
+ATOS.US,D,20180612,000000,39.3,40.5,39,39.45,7663.8666704986,0
+ATOS.US,D,20180613,000000,39.75,40.35,38.55,39,12572.0666729527,0
+ATOS.US,D,20180614,000000,39,39,37.65,37.65,10743.2000053716,0
+ATOS.US,D,20180615,000000,37.5,37.53,36.0075,37.2,12400.9333395338,0
+ATOS.US,D,20180618,000000,37.05,37.05,35.25,35.25,10981.7333388242,0
+ATOS.US,D,20180619,000000,35.25,38.85,34.5,37.5,13712.5333401896,0
+ATOS.US,D,20180620,000000,45,45,37.2,39.45,176145.53342140611,0
+ATOS.US,D,20180621,000000,39,39,36.0015,37.65,17539.0666754362,0
+ATOS.US,D,20180622,000000,37.5,38.25,36,36.45,16045.266674689301,0
+ATOS.US,D,20180625,000000,36.75,37.392,34.5,35.1,8849.533337758101,0
+ATOS.US,D,20180626,000000,36,37.05,34.6515,36.15,6563.4000032817,0
+ATOS.US,D,20180627,000000,36.45,37.8,34.8,35.7,7233.0000036165,0
+ATOS.US,D,20180628,000000,35.4,36.3,33.8325,34.2,6078.8000030394005,0
+ATOS.US,D,20180629,000000,33.6,34.2,30.15,33,12268.1333394674,0
+ATOS.US,D,20180702,000000,33.75,33.8415,32.169,33.15,2774.5333347206,0
+ATOS.US,D,20180703,000000,33.3,35.196,33.3,33.3795,2934.3333348005,0
+ATOS.US,D,20180705,000000,33.45,35.1,33.072,34.5,6732.5333366996,0
+ATOS.US,D,20180706,000000,34.8,42.4485,34.8,41.6985,54140.000027070004,0
+ATOS.US,D,20180709,000000,41.55,43.1985,38.55,40.05,19093.4000095467,0
+ATOS.US,D,20180710,000000,40.35,40.35,37.5,38.4,11687.333339177001,0
+ATOS.US,D,20180711,000000,38.25,41.1,37.65,40.05,15665.8666744996,0
+ATOS.US,D,20180712,000000,40.8,40.9485,38.7,38.7,12703.0000063515,0
+ATOS.US,D,20180713,000000,39.75,40.95,37.5,37.5,12843.1333397549,0
+ATOS.US,D,20180716,000000,37.95,39,37.5,38.55,6547.8666699406,0
+ATOS.US,D,20180717,000000,38.55,39.75,36.75,37.2,8137.0666707352,0
+ATOS.US,D,20180718,000000,38.85,39.6,36.75,37.05,12056.1333393614,0
+ATOS.US,D,20180719,000000,36.9,37.65,36.3,37.35,3102.000001551,0
+ATOS.US,D,20180720,000000,37.35,38.25,36.75,37.35,3959.9333353133,0
+ATOS.US,D,20180723,000000,37.65,37.8,36,37.5,4902.8000024514,0
+ATOS.US,D,20180724,000000,36.9,36.9,34.947,36,5170.8000025854,0
+ATOS.US,D,20180725,000000,35.85,36.6,34.35,36.15,4922.0666691277,0
+ATOS.US,D,20180726,000000,36,36,34.665,35.475,3216.666668275,0
+ATOS.US,D,20180727,000000,35.85,35.85,31.8,33,16351.2000081756,0
+ATOS.US,D,20180730,000000,33,33,32.1,32.4,4267.4666688004,0
+ATOS.US,D,20180731,000000,32.25,34.5,32.25,33.9,7853.33333726,0
+ATOS.US,D,20180801,000000,34.35,36.75,33.7515,35.55,17053.1333418599,0
+ATOS.US,D,20180802,000000,35.85,35.85,33.9,34.8,6001.4000030007,0
+ATOS.US,D,20180803,000000,34.65,38.535,34.05,37.2,17285.333341976002,0
+ATOS.US,D,20180806,000000,37.5,37.5,35.7,36.75,6026.7333363467005,0
+ATOS.US,D,20180807,000000,36.45,37.5,35.7,35.7,5663.333336165,0
+ATOS.US,D,20180808,000000,35.7,37.185,34.5,34.8,3552.9333351098003,0
+ATOS.US,D,20180809,000000,34.8,35.814,33.9,34.35,3241.8666682876,0
+ATOS.US,D,20180810,000000,33.9,35.535,33.9,34.2,2070.3333343685,0
+ATOS.US,D,20180813,000000,33.9,34.5,33.75,33.9,1739.0000008695001,0
+ATOS.US,D,20180814,000000,33.75,34.455,33.45,33.45,4754.9333357108,0
+ATOS.US,D,20180815,000000,33.15,33.903,30.978,32.55,12272.8666728031,0
+ATOS.US,D,20180816,000000,32.565,35.25,32.55,34.65,5223.2000026116,0
+ATOS.US,D,20180817,000000,34.35,35.385,32.7,33.45,3695.7333351812,0
+ATOS.US,D,20180820,000000,33.6,33.735,32.4,32.7,3488.000001744,0
+ATOS.US,D,20180821,000000,32.7,33.8985,32.7,33.15,2101.5333343841003,0
+ATOS.US,D,20180822,000000,33.3,33.423,32.4,32.85,2494.4666679139,0
+ATOS.US,D,20180823,000000,32.7,33.3,32.7,33.15,4809.8000024049,0
+ATOS.US,D,20180824,000000,33,33.45,32.415,32.55,9119.4000045597,0
+ATOS.US,D,20180827,000000,32.85,34.023,32.55,32.7,10845.733338756201,0
+ATOS.US,D,20180828,000000,33,33.6,32.4,33,19662.4666764979,0
+ATOS.US,D,20180829,000000,33.15,35.7,32.4,32.85,78660.4667059969,0
+ATOS.US,D,20180830,000000,32.7,32.937,31.65,32.25,17205.200008602602,0
+ATOS.US,D,20180831,000000,31.818,32.997,30.9,32.1,13285.0000066425,0
+ATOS.US,D,20180904,000000,32.7,32.85,31.8,32.55,6560.5333366136,0
+ATOS.US,D,20180905,000000,32.85,32.85,31.2,31.5,7833.6666705835005,0
+ATOS.US,D,20180906,000000,31.5,31.95,30.75,31.2,7576.400003788201,0
+ATOS.US,D,20180907,000000,31.35,31.5,31.05,31.5,5503.8000027519,0
+ATOS.US,D,20180910,000000,31.35,31.95,30.75,30.75,8633.6666709835,0
+ATOS.US,D,20180911,000000,30.6,31.191,30.3,30.6,6377.6666698555,0
+ATOS.US,D,20180912,000000,30.9,34.5,26.055,27.3,126325.8667298296,0
+ATOS.US,D,20180913,000000,28.5,29.7,26.55,27,48661.0666909972,0
+ATOS.US,D,20180914,000000,26.85,26.85,24.15,24.45,24506.4666789199,0
+ATOS.US,D,20180917,000000,25.2,25.95,22.95,23.4,14002.666673668,0
+ATOS.US,D,20180918,000000,23.4,23.4,21.15,22.05,19587.7333431272,0
+ATOS.US,D,20180919,000000,21.75,23.58,21.15,22.5,19181.5333429241,0
+ATOS.US,D,20180920,000000,23.1,24,21.915,23.4,11768.0666725507,0
+ATOS.US,D,20180921,000000,23.85,24,22.8,23.4,11180.8000055904,0
+ATOS.US,D,20180924,000000,23.85,25.95,22.95,25.5,17147.4666752404,0
+ATOS.US,D,20180925,000000,25.8,26.25,24.3,24.45,9393.7333380302,0
+ATOS.US,D,20180926,000000,25.65,25.65,23.856,24.4485,6613.0666699732,0
+ATOS.US,D,20180927,000000,24.75,29.4,24.6,27.15,89706.2667115198,0
+ATOS.US,D,20180928,000000,27.9,28.1985,26.1975,26.25,17935.4666756344,0
+ATOS.US,D,20181001,000000,26.85,26.85,24.3,24.6,10492.8000052464,0
+ATOS.US,D,20181002,000000,24.3,24.45,23.1,23.85,8004.666670669,0
+ATOS.US,D,20181003,000000,23.55,24,21.75,23.7,11219.7333389432,0
+ATOS.US,D,20181004,000000,24,24.27,22.65,23.7,5404.8000027024,0
+ATOS.US,D,20181005,000000,23.55,25.9035,23.55,24.9,18017.0000090085,0
+ATOS.US,D,20181008,000000,25.2,26.1,24.3,24.45,7695.2000038476,0
+ATOS.US,D,20181009,000000,25.077,27,24,25.05,13697.2666735153,0
+ATOS.US,D,20181010,000000,24.9,24.9,23.4,23.85,7132.0666702327,0
+ATOS.US,D,20181011,000000,24.75,24.75,22.5,22.95,12367.4666728504,0
+ATOS.US,D,20181012,000000,23.1,23.25,21.75,22.05,7418.2666703758005,0
+ATOS.US,D,20181015,000000,22.05,24,21.45,23.1015,14550.4666739419,0
+ATOS.US,D,20181016,000000,23.25,24.75,21.945,24.15,13406.5333400366,0
+ATOS.US,D,20181017,000000,24,24.45,22.95,24.15,5079.6000025398,0
+ATOS.US,D,20181018,000000,24.3,24.705,22.65,23.85,7919.000003959501,0
+ATOS.US,D,20181019,000000,23.85,23.985,22.2,22.5,5921.0000029605,0
+ATOS.US,D,20181022,000000,23.25,23.25,21.9,22.35,6529.2000032646,0
+ATOS.US,D,20181023,000000,22.05,22.6875,22.05,22.65,2364.6000011823003,0
+ATOS.US,D,20181024,000000,22.8,24.75,22.65,23.1,19343.4000096717,0
+ATOS.US,D,20181025,000000,22.65,22.95,21.75,21.9,5212.3333359395,0
+ATOS.US,D,20181026,000000,22.05,22.161,19.665,20.25,9933.2000049666,0
+ATOS.US,D,20181029,000000,20.4,21.15,19.95,20.4,4385.0000021925,0
+ATOS.US,D,20181030,000000,20.4,20.4,18.15,19.725,3972.9333353198003,0
+ATOS.US,D,20181031,000000,19.731,21.45,18.75,19.65,5818.4000029092,0
+ATOS.US,D,20181101,000000,19.5,20.7,19.5,19.95,2070.6000010353,0
+ATOS.US,D,20181102,000000,20.25,20.7,19.5,19.95,3627.2000018136,0
+ATOS.US,D,20181105,000000,19.95,20.7,19.5,20.1,4156.666668745,0
+ATOS.US,D,20181106,000000,19.8,20.7,19.5,20.1,3115.8666682246003,0
+ATOS.US,D,20181107,000000,20.4,20.4,19.8,20.1,3304.7333349857,0
+ATOS.US,D,20181108,000000,20.133,20.4,19.8,19.95,2855.4666680944,0
+ATOS.US,D,20181109,000000,20.25,20.4,18.75,19.05,5922.0666696277,0
+ATOS.US,D,20181112,000000,19.05,19.305,17.25,18,3935.2666686343,0
+ATOS.US,D,20181113,000000,18,19.35,17.2515,19.35,3536.8000017684003,0
+ATOS.US,D,20181114,000000,18.45,19.05,16.8,18.15,7732.133337199401,0
+ATOS.US,D,20181115,000000,18.6,23.7,18.15,19.65,58515.8000292579,0
+ATOS.US,D,20181116,000000,19.2,19.4145,16.8,18.3,9569.9333381183,0
+ATOS.US,D,20181119,000000,17.85,18.45,17.1,17.4,6922.0666701277005,0
+ATOS.US,D,20181120,000000,17.1,19.2,17.1,19.05,4844.9333357558,0
+ATOS.US,D,20181121,000000,19.5,19.8,17.55,18,4848.3333357575,0
+ATOS.US,D,20181123,000000,17.1,18.4485,17.1,17.1,1203.8000006019001,0
+ATOS.US,D,20181126,000000,17.7,19.05,17.4,18.3,4776.800002388401,0
+ATOS.US,D,20181127,000000,18.45,18.45,17.4,17.4,2416.8666678751,0
+ATOS.US,D,20181128,000000,17.55,18.0585,16.8,17.85,4338.2666688358,0
+ATOS.US,D,20181129,000000,17.4,18.15,17.175,17.25,2353.9333345103,0
+ATOS.US,D,20181130,000000,17.25,17.85,17.1,17.1,3285.4666683094,0
+ATOS.US,D,20181203,000000,22.8,27.75,19.5,20.7,1122612.6005613063,0
+ATOS.US,D,20181204,000000,20.7,23.55,18.3,20.1,147102.7334068847,0
+ATOS.US,D,20181206,000000,19.65,20.7,18.75,19.5,22881.4000114407,0
+ATOS.US,D,20181207,000000,19.35,21.8265,18.6,19.8,86237.8000431189,0
+ATOS.US,D,20181210,000000,19.65,20.7,18.9,19.05,22034.0666776837,0
+ATOS.US,D,20181211,000000,19.2,19.9485,19.05,19.35,13169.6000065848,0
+ATOS.US,D,20181212,000000,19.35,19.419,18.45,18.75,9859.6000049298,0
+ATOS.US,D,20181213,000000,18.6,19.2,17.4,17.85,12535.9333396013,0
+ATOS.US,D,20181214,000000,18.3,18.696,17.25,18.45,6041.0666696872,0
+ATOS.US,D,20181217,000000,18.3,18.3,16.8,17.25,10820.4000054102,0
+ATOS.US,D,20181218,000000,17.4,17.412,16.95,17.103,7861.5333372641,0
+ATOS.US,D,20181219,000000,17.25,17.85,17.1,17.55,4432.000002216,0
+ATOS.US,D,20181220,000000,17.4,17.7,15.075,15.9,11772.600005886301,0
+ATOS.US,D,20181221,000000,16.05,16.35,12.75,14.1,9991.5333383291,0
+ATOS.US,D,20181224,000000,14.7,14.85,12.405,14.25,5685.8666695096,0
+ATOS.US,D,20181226,000000,14.25,14.685,12,13.8,6078.000003039,0
+ATOS.US,D,20181227,000000,13.5,14.1,12.9165,13.7535,2961.8666681476,0
+ATOS.US,D,20181228,000000,14.55,15.75,13.5,14.8515,8083.333337375,0
+ATOS.US,D,20181231,000000,15.15,15.9,14.7,15.3,9161.8666712476,0
+ATOS.US,D,20190102,000000,15.3,17.55,14.7765,17.4,4391.5333355291,0
+ATOS.US,D,20190103,000000,17.4,17.4,16.5,16.65,2679.5333346731,0
+ATOS.US,D,20190104,000000,17.25,18.75,16.0725,17.8485,6094.8666697141,0
+ATOS.US,D,20190107,000000,17.85,19.0425,17.55,18,5648.4000028242,0
+ATOS.US,D,20190108,000000,18.15,19.1835,17.1,18.45,4483.9333355753,0
+ATOS.US,D,20190109,000000,26.1,29.25,22.5,24,1256568.7339616178,0
+ATOS.US,D,20190110,000000,22.05,22.05,19.95,21.45,75518.2667044258,0
+ATOS.US,D,20190111,000000,21,21.3,19.95,20.4,20772.2000103861,0
+ATOS.US,D,20190114,000000,21.3,21.3,19.65,19.95,14675.5333406711,0
+ATOS.US,D,20190115,000000,19.8,19.8,18.6,18.9,19441.333343054,0
+ATOS.US,D,20190116,000000,18.75,20.3895,18.6,19.05,9358.6000046793,0
+ATOS.US,D,20190117,000000,18.75,20.25,18.75,18.9,4067.333335367,0
+ATOS.US,D,20190118,000000,19.2,20.55,19.2,20.136,12843.733339755201,0
+ATOS.US,D,20190122,000000,20.4,21.741,20.4,20.7,11873.6666726035,0
+ATOS.US,D,20190123,000000,21.3,21.3,19.5,19.8,7403.2000037016005,0
+ATOS.US,D,20190124,000000,19.5,20.2485,19.5,20.1405,1137.4666672354,0
+ATOS.US,D,20190125,000000,19.95,20.4,19.5975,20.25,2264.000001132,0
+ATOS.US,D,20190128,000000,20.55,20.85,20.1,20.1,4219.2666687763,0
+ATOS.US,D,20190129,000000,19.95,20.694,19.5,19.5,3086.2000015431,0
+ATOS.US,D,20190130,000000,19.5,20.25,19.5,19.65,2360.5333345136,0
+ATOS.US,D,20190131,000000,19.8,20.151,19.35,19.5,2402.5333345346003,0
+ATOS.US,D,20190201,000000,19.35,21.147,19.35,20.4,10753.4000053767,0
+ATOS.US,D,20190204,000000,21,21.9,20.7,21.15,5613.4666694734005,0
+ATOS.US,D,20190205,000000,21,23.1675,21,22.5,6569.0666699512,0
+ATOS.US,D,20190206,000000,22.65,23.3115,21.75,22.35,4089.2666687113,0
+ATOS.US,D,20190207,000000,27.9,29.25,24.15,25.5,688519.0003442595,0
+ATOS.US,D,20190208,000000,25.2,25.2,22.0515,23.4,58987.6666961605,0
+ATOS.US,D,20190211,000000,22.5,23.25,21.15,21.3,19808.1333432374,0
+ATOS.US,D,20190212,000000,22.35,23.25,21.9,22.8,12835.733339751201,0
+ATOS.US,D,20190213,000000,22.8,25.65,22.5,24.2535,23692.266678512802,0
+ATOS.US,D,20190214,000000,24.3,24.45,22.95,22.95,8523.8000042619,0
+ATOS.US,D,20190215,000000,22.8,23.697,21.6,22.65,7508.8000037544,0
+ATOS.US,D,20190219,000000,22.2,23.1,22.05,22.2,6167.1333364169,0
+ATOS.US,D,20190220,000000,22.35,23.0175,22.2,22.65,3222.5333349446,0
+ATOS.US,D,20190221,000000,22.35,22.8,21.3,21.6,6475.2000032376,0
+ATOS.US,D,20190222,000000,22.05,22.8,21.3,22.8,9160.066671246701,0
+ATOS.US,D,20190225,000000,22.8,23.25,22.2,22.719,5412.6000027063,0
+ATOS.US,D,20190226,000000,22.65,23.1,21.75,21.75,3421.7333350442,0
+ATOS.US,D,20190227,000000,21.75,22.5,21.75,22.5,3300.2666683168,0
+ATOS.US,D,20190228,000000,22.95,22.95,21.9,22.05,4090.8000020454,0
+ATOS.US,D,20190301,000000,22.05,22.05,21.6,21.75,3756.0666685447,0
+ATOS.US,D,20190304,000000,21.75,22.0065,20.85,21.15,6114.2666697238,0
+ATOS.US,D,20190305,000000,20.85,21.75,20.4,21.45,3907.4000019537,0
+ATOS.US,D,20190306,000000,21.3,21.9,21,21.75,5407.5333360371005,0
+ATOS.US,D,20190307,000000,21.75,21.75,20.85,21.75,10822.8000054114,0
+ATOS.US,D,20190308,000000,21.45,25.5,21,22.5,46441.9333565543,0
+ATOS.US,D,20190311,000000,22.5,23.343,21.75,22.65,3925.6000019628,0
+ATOS.US,D,20190312,000000,22.65,22.899,21.3,22.5,3652.666668493,0
+ATOS.US,D,20190313,000000,22.35,22.65,21.9015,22.65,3391.2000016956,0
+ATOS.US,D,20190314,000000,69.75,110.85,64.5,106.05,6157851.936412259,0
+ATOS.US,D,20190315,000000,80.4,84.6,49.65,52.65,1438602.8007193014,0
+ATOS.US,D,20190318,000000,60.15,80.25,56.55,66,1703638.8675184862,0
+ATOS.US,D,20190319,000000,68.55,71.277,61.2,63.45,292115.4001460577,0
+ATOS.US,D,20190320,000000,60.9,62.8485,57.1605,60.6,135438.4667343859,0
+ATOS.US,D,20190321,000000,59.25,61.05,55.05,55.95,113360.1333900134,0
+ATOS.US,D,20190322,000000,54.9,59.658,53.7,55.2,63850.000031925,0
+ATOS.US,D,20190325,000000,56.25,59.25,54.3,57.3,70930.9333687988,0
+ATOS.US,D,20190326,000000,67.05,70.0485,57.9,59.55,502587.6669179605,0
+ATOS.US,D,20190327,000000,57.3,59.1,54,56.25,87348.6000436743,0
+ATOS.US,D,20190328,000000,54.6,57.75,51.75,55.5,63242.9333649548,0
+ATOS.US,D,20190329,000000,54.9,56.55,52.05,52.8,59341.000029670504,0
+ATOS.US,D,20190401,000000,53.25,54.9195,51.75,53.7,39009.600019504804,0
+ATOS.US,D,20190402,000000,53.025,54,51.45,53.1,35504.8000177524,0
+ATOS.US,D,20190403,000000,52.95,53.1,50.5965,51.15,29835.8666815846,0
+ATOS.US,D,20190404,000000,50.55,50.601,45.45,46.35,75096.4000375482,0
+ATOS.US,D,20190405,000000,46.05,46.797,43.5,45.6,53300.00002665,0
+ATOS.US,D,20190408,000000,45,47.6745,44.7015,46.8,32890.8000164454,0
+ATOS.US,D,20190409,000000,46.35,48,45.6,46.05,18295.1333424809,0
+ATOS.US,D,20190410,000000,45.45,47.1,44.7,46.2,28296.5333474816,0
+ATOS.US,D,20190411,000000,46.2,46.2,44.7,45.6,17809.9333422383,0
+ATOS.US,D,20190412,000000,46.2,46.5,44.25,44.7,21229.2000106146,0
+ATOS.US,D,20190415,000000,44.25,44.25,40.5,41.7,35353.533351010105,0
+ATOS.US,D,20190416,000000,41.7,43.5,39.9,40.05,16696.8000083484,0
+ATOS.US,D,20190417,000000,40.5,40.5,38.5515,39.3,19151.333342909,0
+ATOS.US,D,20190418,000000,39.3,40.0785,37.95,38.1,11744.000005872,0
+ATOS.US,D,20190422,000000,38.1,42.9,36.45,42.45,41364.8000206824,0
+ATOS.US,D,20190423,000000,45.45,58.8,45,52.2,859146.8670962402,0
+ATOS.US,D,20190424,000000,51.75,54,48.3,52.2,110402.8000552014,0
+ATOS.US,D,20190425,000000,52.2,63.9,44.25,47.6625,448013.2002240066,0
+ATOS.US,D,20190426,000000,46.2,47.1,44.25,44.55,46527.2666899303,0
+ATOS.US,D,20190429,000000,45,46.341,43.5,44.25,25974.4000129872,0
+ATOS.US,D,20190430,000000,43.8,45.3,43.05,44.85,13755.333340211,0
+ATOS.US,D,20190501,000000,44.4,45.7485,43.74,44.7,19674.4666765039,0
+ATOS.US,D,20190502,000000,44.25,44.85,43.35,43.95,12848.466673090901,0
+ATOS.US,D,20190503,000000,44.55,45,43.5,45,10041.6000050208,0
+ATOS.US,D,20190506,000000,44.7,45.6,44.1,44.55,12451.4000062257,0
+ATOS.US,D,20190507,000000,44.4,45.3,43.35,43.95,9251.2666712923,0
+ATOS.US,D,20190508,000000,43.5,44.7,41.7,42.3,16681.4000083407,0
+ATOS.US,D,20190509,000000,42,42.5805,39.9,40.05,12439.9333395533,0
+ATOS.US,D,20190510,000000,40.35,41.1,38.7,38.85,16265.333341466001,0
+ATOS.US,D,20190513,000000,38.7,39,37.2,37.8,13309.266673321301,0
+ATOS.US,D,20190514,000000,37.65,38.85,34.8,35.25,21858.3333442625,0
+ATOS.US,D,20190515,000000,34.65,38.25,34.5,36.6,18573.33334262,0
+ATOS.US,D,20190516,000000,37.05,39.45,36.3,37.8,17313.133341989902,0
+ATOS.US,D,20190517,000000,37.5,38.508,36.75,38.1,9629.8666714816,0
+ATOS.US,D,20190520,000000,37.5,38.73,36.75,38.25,5568.5333361176,0
+ATOS.US,D,20190521,000000,38.85,42.45,37.9515,40.95,28789.0000143945,0
+ATOS.US,D,20190522,000000,40.65,43.35,39.921,41.625,8079.4666707064,0
+ATOS.US,D,20190523,000000,41.1,41.1,38.25,39.15,8911.1333377889,0
+ATOS.US,D,20190524,000000,39.3,39.3,37.8,39,5371.8666693526,0
+ATOS.US,D,20190528,000000,39,42.75,39,40.35,7141.333336904,0
+ATOS.US,D,20190529,000000,39.9,40.437,37.5,39.3,7357.333337012,0
+ATOS.US,D,20190530,000000,38.7,39.75,37.8,39.45,9050.7333378587,0
+ATOS.US,D,20190531,000000,39.45,40.458,37.5,38.4,8075.4666707044,0
+ATOS.US,D,20190603,000000,38.1,38.376,35.25,37.5,12562.4666729479,0
+ATOS.US,D,20190604,000000,37.65,38.7,35.85,36.6,8801.333337734,0
+ATOS.US,D,20190605,000000,37.2,37.644,35.4,35.7,5872.1333362694,0
+ATOS.US,D,20190606,000000,35.85,36.6,33.15,34.2,16045.8666746896,0
+ATOS.US,D,20190607,000000,34.05,34.5,31.875,32.4,13963.4666736484,0
+ATOS.US,D,20190610,000000,32.4,35.247,32.4,34.2,14732.2000073661,0
+ATOS.US,D,20190611,000000,34.2,35.7,31.95,33.15,12374.7333395207,0
+ATOS.US,D,20190612,000000,32.85,33.15,32.1,32.25,4837.2666690853,0
+ATOS.US,D,20190613,000000,32.25,32.562,30.45,31.35,10697.5333386821,0
+ATOS.US,D,20190614,000000,31.5,32.55,30.75,31.5,15953.6666746435,0
+ATOS.US,D,20190617,000000,31.8,31.863,30.45,31.05,10110.9333383888,0
+ATOS.US,D,20190618,000000,30.75,31.992,30.75,31.65,8718.066671025701,0
+ATOS.US,D,20190619,000000,31.5,33.45,31.5,32.4,6222.8666697781,0
+ATOS.US,D,20190620,000000,32.1,32.55,30.15,31.35,17138.4666752359,0
+ATOS.US,D,20190621,000000,30.9,31.9455,30.3,30.6,6317.0000031585005,0
+ATOS.US,D,20190624,000000,31.2,31.2,28.8,30.45,7065.3333368660005,0
+ATOS.US,D,20190625,000000,30.15,35.25,29.25,34.65,51347.8000256739,0
+ATOS.US,D,20190626,000000,34.5,34.5,31.5,33.45,18569.533342618102,0
+ATOS.US,D,20190627,000000,41.4,48.75,36,38.7,998610.5338326386,0
+ATOS.US,D,20190628,000000,36.75,39,35.55,38.25,69034.9333678508,0
+ATOS.US,D,20190701,000000,38.1,38.55,36.9,37.8,25903.4666796184,0
+ATOS.US,D,20190702,000000,37.5,37.5,36,36.15,16180.3333414235,0
+ATOS.US,D,20190703,000000,35.7,36.15,34.2,34.5,15216.7333409417,0
+ATOS.US,D,20190705,000000,34.35,36,34.2,34.35,9730.4666715319,0
+ATOS.US,D,20190708,000000,33.9,35.061,32.55,33.15,14874.266674103801,0
+ATOS.US,D,20190709,000000,33,33.5805,31.5,31.95,12342.6000061713,0
+ATOS.US,D,20190710,000000,32.1,33.6,31.35,33.6,8944.3333378055,0
+ATOS.US,D,20190711,000000,34.5,39,33.4155,34.05,104187.1333854269,0
+ATOS.US,D,20190712,000000,33.15,33.6,31.8,31.8,21023.333343845,0
+ATOS.US,D,20190715,000000,31.8,32.85,30.9,31.05,10286.7333384767,0
+ATOS.US,D,20190716,000000,30.75,31.8,30.15,31.5,8256.666670795,0
+ATOS.US,D,20190717,000000,31.95,32.55,30.45,31.35,5967.2000029836,0
+ATOS.US,D,20190718,000000,31.35,31.5,30.45,31.425,4730.7333356987,0
+ATOS.US,D,20190719,000000,30.9,32.25,30.45,30.6,8268.533337467601,0
+ATOS.US,D,20190722,000000,30.3,31.2,30.3,30.6,4151.4666687424005,0
+ATOS.US,D,20190723,000000,30.6,30.75,30.15,30.6,7166.666670250001,0
+ATOS.US,D,20190724,000000,30.3,31.05,30.3,30.6,2741.5333347041,0
+ATOS.US,D,20190725,000000,30.3,31.35,30.3,30.45,4485.9333355763,0
+ATOS.US,D,20190726,000000,30.6,30.75,30.15,30.3,2943.0000014715,0
+ATOS.US,D,20190729,000000,30.45,30.75,30,30.15,7068.000003534,0
+ATOS.US,D,20190730,000000,30,30.5955,29.4,30.45,8069.533337368101,0
+ATOS.US,D,20190731,000000,30.45,32.4,30.243,31.2,8212.7333374397,0
+ATOS.US,D,20190801,000000,31.5,36,31.2,33.9,25090.2666792118,0
+ATOS.US,D,20190802,000000,33.75,33.75,32.25,33,4382.2666688578,0
+ATOS.US,D,20190805,000000,32.4,32.7,31.5,31.5,4526.000002263,0
+ATOS.US,D,20190806,000000,32.25,34.1985,31.5,32.25,5620.1333361434,0
+ATOS.US,D,20190807,000000,31.5,34.2,31.5,31.8,8794.666671064,0
+ATOS.US,D,20190808,000000,32.25,33.75,32.25,33,3101.2666682173,0
+ATOS.US,D,20190809,000000,33.15,34.35,32.25,34.05,6978.1333368224,0
+ATOS.US,D,20190812,000000,34.3485,36.6,33,35.55,12000.1333393334,0
+ATOS.US,D,20190813,000000,34.299,37.725,33.9,34.65,25561.8000127809,0
+ATOS.US,D,20190814,000000,34.5,37.05,32.25,32.55,12670.0666730017,0
+ATOS.US,D,20190815,000000,33,33.6,31.65,32.1,3010.9333348388,0
+ATOS.US,D,20190816,000000,32.85,33.9,31.6695,32.7,4729.6000023648,0
+ATOS.US,D,20190819,000000,32.85,32.8635,31.65,31.65,3312.3333349895,0
+ATOS.US,D,20190820,000000,31.5,32.256,31.35,32.25,1557.1333341119,0
+ATOS.US,D,20190821,000000,32.25,32.85,30.75,31.2,5913.2000029566,0
+ATOS.US,D,20190822,000000,31.65,32.25,30.8505,31.2,3317.1333349919,0
+ATOS.US,D,20190823,000000,30.75,31.8,30.45,30.45,4179.7333354232005,0
+ATOS.US,D,20190826,000000,31.05,31.05,30.3,30.45,1534.8666674341,0
+ATOS.US,D,20190827,000000,30.45,32.1,30.15,30.3,7468.6000037343,0
+ATOS.US,D,20190828,000000,30.3,30.9,30,30.45,1895.9333342813,0
+ATOS.US,D,20190829,000000,30.45,31.35,30.15,30.15,5197.8000025989,0
+ATOS.US,D,20190830,000000,30.45,30.9,29.25,29.8605,6638.400003319201,0
+ATOS.US,D,20190903,000000,30,30.75,28.95,29.55,5760.2000028801,0
+ATOS.US,D,20190904,000000,30,30,29.2455,29.7,4648.2000023241,0
+ATOS.US,D,20190905,000000,29.7,30.3,29.55,29.85,3367.5333350171,0
+ATOS.US,D,20190906,000000,29.85,31.5,29.85,30.75,8097.9333373823,0
+ATOS.US,D,20190909,000000,30.9,31.35,30.6,30.75,3399.6666683665003,0
+ATOS.US,D,20190910,000000,30.6,32.1,30.6,31.5,5203.2000026016,0
+ATOS.US,D,20190911,000000,31.5,33.75,31.476,32.55,18656.2666759948,0
+ATOS.US,D,20190912,000000,32.7,33.1335,30.7245,31.5,6710.4666700219,0
+ATOS.US,D,20190913,000000,31.8,32.7,29.1,30.45,22208.800011104402,0
+ATOS.US,D,20190916,000000,30,31.65,30,30.15,7073.4000035367,0
+ATOS.US,D,20190917,000000,30.15,31.2,29.7,30.15,9107.2666712203,0
+ATOS.US,D,20190918,000000,30.3,30.75,29.85,30.15,3431.9333350493002,0
+ATOS.US,D,20190919,000000,30.15,31.95,30,30.9,10162.7333384147,0
+ATOS.US,D,20190920,000000,30.6,31.2,30.45,31.2,6051.333336359,0
+ATOS.US,D,20190923,000000,31.35,32.25,31.2,31.8,7867.9333372673,0
+ATOS.US,D,20190924,000000,31.65,32.1,30.75,31.05,5022.0666691777005,0
+ATOS.US,D,20190925,000000,31.05,31.35,30.75,30.75,2623.8666679786,0
+ATOS.US,D,20190926,000000,30.9,32.25,30,30.8835,10386.266671859801,0
+ATOS.US,D,20190927,000000,30.9,31.2,30.375,30.45,2383.6666678585,0
+ATOS.US,D,20190930,000000,31.2,31.3545,28.8,29.4,15755.333341211,0
+ATOS.US,D,20191001,000000,29.25,29.25,27.75,28.05,11546.866672440101,0
+ATOS.US,D,20191002,000000,27.15,27.15,25.5,26.25,13925.9333402963,0
+ATOS.US,D,20191003,000000,26.25,27.75,25.3515,27.6,4995.9333358313,0
+ATOS.US,D,20191004,000000,27.3,28.35,25.8,25.95,3654.6000018273003,0
+ATOS.US,D,20191007,000000,26.4,27.45,25.9725,26.25,2234.2000011171,0
+ATOS.US,D,20191008,000000,26.25,27.0975,24.9015,26.25,11647.6000058238,0
+ATOS.US,D,20191009,000000,25.95,29.4,25.2,25.8,6618.8666699761,0
+ATOS.US,D,20191010,000000,26.1,26.1,25.1325,25.2,1573.8666674536,0
+ATOS.US,D,20191011,000000,25.05,26.142,25.05,25.35,3033.1333348499,0
+ATOS.US,D,20191014,000000,25.05,26.4,24.9,25.05,3594.2666684638,0
+ATOS.US,D,20191015,000000,25.35,30.75,25.35,26.25,52907.1333597869,0
+ATOS.US,D,20191016,000000,28.5,30.4485,26.25,27.45,44884.3333557755,0
+ATOS.US,D,20191017,000000,27.3,27.3,25.35,26.55,9693.7333381802,0
+ATOS.US,D,20191018,000000,26.4,27,26.4,26.7,7706.933337186801,0
+ATOS.US,D,20191021,000000,27.45,27.45,25.8,25.95,4291.4666688124,0
+ATOS.US,D,20191022,000000,26.2515,26.2515,25.725,25.8,5296.800002648401,0
+ATOS.US,D,20191023,000000,26.1,26.4,25.875,25.95,2829.8000014149,0
+ATOS.US,D,20191024,000000,26.1,26.5575,25.65,25.65,1895.1333342809,0
+ATOS.US,D,20191025,000000,25.65,26.25,25.5,25.95,1866.0666675997,0
+ATOS.US,D,20191028,000000,25.8,26.55,25.8,26.1,3307.2666683203,0
+ATOS.US,D,20191029,000000,25.8,26.1,25.05,25.5,3252.3333349595,0
+ATOS.US,D,20191030,000000,25.65,26.1,25.2,25.35,1412.666667373,0
+ATOS.US,D,20191031,000000,25.35,25.35,23.25,23.85,5476.4666694049,0
+ATOS.US,D,20191101,000000,23.7,25.65,23.55,25.35,3654.5333351606,0
+ATOS.US,D,20191104,000000,25.05,25.554,24.75,25.05,1738.7333342027,0
+ATOS.US,D,20191105,000000,24.9,25.4805,24.753,25.2,833.6000004168001,0
+ATOS.US,D,20191106,000000,25.05,25.2,23.85,24.3,2653.0666679932,0
+ATOS.US,D,20191107,000000,24.3,24.75,23.85,23.85,2085.2000010426,0
+ATOS.US,D,20191108,000000,23.85,24,22.5,23.4,4299.200002149601,0
+ATOS.US,D,20191111,000000,22.65,23.1555,21,21.15,7007.9333368373,0
+ATOS.US,D,20191112,000000,21.3,22.095,20.85,20.85,6336.8000031684005,0
+ATOS.US,D,20191113,000000,21.75,23.4,21.15,21.3,8899.8000044499,0
+ATOS.US,D,20191114,000000,21.6,22.05,20.1,21.45,5634.5333361506,0
+ATOS.US,D,20191115,000000,21,21.15,20.4,20.85,3846.3333352565,0
+ATOS.US,D,20191118,000000,20.4,20.85,18.9,19.2,11346.3333390065,0
+ATOS.US,D,20191119,000000,18.9,19.35,18.15,18.75,9646.866671490101,0
+ATOS.US,D,20191120,000000,18.15,19.35,17.85,18.75,17604.6000088023,0
+ATOS.US,D,20191121,000000,19.05,20.625,18.9015,19.95,14115.600007057801,0
+ATOS.US,D,20191122,000000,19.95,21.15,19.95,20.7,5071.0666692022005,0
+ATOS.US,D,20191125,000000,20.85,21.4545,20.4735,20.775,7036.0666701847,0
+ATOS.US,D,20191126,000000,20.25,20.85,19.5,19.9725,4724.4666690289005,0
+ATOS.US,D,20191127,000000,19.65,21.15,19.65,20.025,2816.1333347414,0
+ATOS.US,D,20191129,000000,20.25,20.7,19.9515,20.4,2142.666667738,0
+ATOS.US,D,20191202,000000,20.7,21.7485,20.4,21.7485,3670.5333351686,0
+ATOS.US,D,20191203,000000,21,22.05,20.7,21.6,2245.333334456,0
+ATOS.US,D,20191204,000000,21.3,22.2,21.3,21.6,2178.000001089,0
+ATOS.US,D,20191205,000000,21.45,21.45,20.6535,20.7,2898.1333347824,0
+ATOS.US,D,20191206,000000,21,21.75,20.55,20.55,2922.000001461,0
+ATOS.US,D,20191209,000000,20.7,21.75,20.7,21.4335,3124.9333348958003,0
+ATOS.US,D,20191210,000000,22.05,22.95,21.3,21.3975,7814.600003907301,0
+ATOS.US,D,20191211,000000,21.45,22.038,20.85,20.85,1624.8000008124,0
+ATOS.US,D,20191212,000000,21.0135,21.3,20.7,20.8515,2189.8000010949,0
+ATOS.US,D,20191213,000000,21.15,21.45,20.7,21.45,2750.4000013752,0
+ATOS.US,D,20191216,000000,21.15,21.75,20.25,20.85,2448.666667891,0
+ATOS.US,D,20191217,000000,20.85,21.3,20.85,21.3,1306.4000006532,0
+ATOS.US,D,20191218,000000,22.35,24.933,21.45,24.3,22477.6000112388,0
+ATOS.US,D,20191219,000000,24.9,27.75,24.3,24.6,26254.2000131271,0
+ATOS.US,D,20191220,000000,24.75,26.1,22.5,23.1,9667.7333381672,0
+ATOS.US,D,20191223,000000,24.3,25.5,22.95,24.4485,8006.0666706697,0
+ATOS.US,D,20191224,000000,24.75,24.75,23.85,24.2895,1895.2000009476,0
+ATOS.US,D,20191226,000000,24.9,25.5,24.1545,24.825,5678.8666695061,0
+ATOS.US,D,20191227,000000,24.3,25.944,23.85,24.975,6124.000003062,0
+ATOS.US,D,20191230,000000,24.75,25.5,24,24,6918.000003459,0
+ATOS.US,D,20191231,000000,23.85,24.45,23.25,23.55,4977.333335822,0
+ATOS.US,D,20200102,000000,23.1,24.9,23.1,23.85,3708.8000018544003,0
+ATOS.US,D,20200103,000000,23.25,24.8895,23.25,23.85,3485.333335076,0
+ATOS.US,D,20200106,000000,25.95,26.4,23.283,23.7,3886.0666686097,0
+ATOS.US,D,20200107,000000,23.25,26.25,23.25,24.3,20859.2666770963,0
+ATOS.US,D,20200108,000000,25.05,25.05,23.25,24.15,7626.9333371468,0
+ATOS.US,D,20200109,000000,23.7,24.15,23.25,23.25,3753.1333352099,0
+ATOS.US,D,20200110,000000,23.55,25.2,23.1,23.55,4821.2000024106,0
+ATOS.US,D,20200113,000000,23.25,23.85,22.5,22.7985,7445.7333370562,0
+ATOS.US,D,20200114,000000,22.5,23.4,22.5,23.1,4695.7333356812005,0
+ATOS.US,D,20200115,000000,23.4,24,22.8,22.95,5870.8000029354,0
+ATOS.US,D,20200116,000000,22.8,23.4,21.9,22.8,6359.8666698466,0
+ATOS.US,D,20200117,000000,22.8,22.95,22.5,22.95,4525.866668929601,0
+ATOS.US,D,20200121,000000,23.1,23.1,22.35,22.65,4566.3333356165,0
+ATOS.US,D,20200122,000000,22.65,22.65,21.9,22.5,4233.8666687836,0
+ATOS.US,D,20200123,000000,21.9,22.65,21.9,22.65,3675.2000018376,0
+ATOS.US,D,20200124,000000,22.95,23.55,22.95,23.25,3865.6666685995,0
+ATOS.US,D,20200127,000000,22.65,23.25,22.65,23.1,6018.4666696759,0
+ATOS.US,D,20200128,000000,22.95,23.25,22.6155,23.1,3620.6000018103,0
+ATOS.US,D,20200129,000000,22.8,22.95,22.35,22.35,2194.2666677638,0
+ATOS.US,D,20200130,000000,21.9,22.5,21,21.6,7802.133337234401,0
+ATOS.US,D,20200131,000000,21.75,23.1,21.003,22.2,7048.2000035241,0
+ATOS.US,D,20200203,000000,22.2,22.8,21.75,21.9,2482.0666679077,0
+ATOS.US,D,20200204,000000,22.2,22.6275,22.05,22.05,1259.1333339629,0
+ATOS.US,D,20200205,000000,22.5,22.95,22.05,22.8,2541.2666679373,0
+ATOS.US,D,20200206,000000,22.95,22.95,22.35,22.5,1763.6000008818,0
+ATOS.US,D,20200207,000000,22.35,23.1,22.35,22.5285,1230.1333339484,0
+ATOS.US,D,20200210,000000,22.65,22.8,21.675,21.726,4910.2000024551,0
+ATOS.US,D,20200211,000000,21.9,21.9,20.28,21,8146.5333374066,0
+ATOS.US,D,20200212,000000,21,21.75,20.7,21.0735,3117.0666682252,0
+ATOS.US,D,20200213,000000,20.55,21,20.4,20.9625,2185.8666677596,0
+ATOS.US,D,20200214,000000,21,21,19.5,20.7,8836.4000044182,0
+ATOS.US,D,20200218,000000,20.1,20.832,20.1,20.55,2535.2000012676,0
+ATOS.US,D,20200219,000000,20.25,21,19.65,20.4,3012.2000015061003,0
+ATOS.US,D,20200220,000000,20.55,21.75,20.4,21,3868.8666686011,0
+ATOS.US,D,20200221,000000,21.3,21.4335,20.25,20.7,2813.2666680733,0
+ATOS.US,D,20200224,000000,19.65,19.95,19.5,19.875,3525.4666684294,0
+ATOS.US,D,20200225,000000,19.5,19.95,18.15,18.5895,6308.000003154,0
+ATOS.US,D,20200226,000000,18.15,22.05,18.15,19.2,8223.733337445201,0
+ATOS.US,D,20200227,000000,18.15,19.95,18.15,19.341,5245.333335956,0
+ATOS.US,D,20200228,000000,18.3,18.9,18,18.15,7925.600003962801,0
+ATOS.US,D,20200302,000000,19.65,19.65,18,18.45,3653.4000018267,0
+ATOS.US,D,20200303,000000,18.75,19.2,18.75,18.897,1919.2666676263,0
+ATOS.US,D,20200304,000000,19.35,19.35,18.15,18.165,3375.1333350209,0
+ATOS.US,D,20200305,000000,18.15,18.9,18.15,18.4485,1955.0000009775001,0
+ATOS.US,D,20200306,000000,18.2415,18.3,17.55,17.7,4292.666668813,0
+ATOS.US,D,20200309,000000,17.25,17.355,15.9,16.5,6085.2666697093,0
+ATOS.US,D,20200310,000000,16.5,16.65,15.15,15.75,10934.266672133801,0
+ATOS.US,D,20200311,000000,12.45,14.85,12.3,13.2,20602.4000103012,0
+ATOS.US,D,20200312,000000,12.75,12.75,11.325,12.3,9947.6666716405,0
+ATOS.US,D,20200313,000000,13.5,14.0985,12.3,13.65,14580.5333406236,0
+ATOS.US,D,20200316,000000,11.85,13.587,11.661,11.775,9050.8666711921,0
+ATOS.US,D,20200317,000000,13.2885,13.29,12.15,12.39,3537.1333351019002,0
+ATOS.US,D,20200318,000000,12.4485,13.5,12,12.45,5813.4666695734,0
+ATOS.US,D,20200319,000000,12.8805,12.8805,11.775,12.423,4549.8000022749,0
+ATOS.US,D,20200320,000000,12.3615,14.25,12.3615,13.2045,8585.5333376261,0
+ATOS.US,D,20200323,000000,13.95,14.0745,12.4515,13.6335,3665.0000018325,0
+ATOS.US,D,20200324,000000,13.767,14.0985,13.5015,14.097,7456.0666703947,0
+ATOS.US,D,20200325,000000,14.094,16.35,13.9515,15.45,6678.000003339001,0
+ATOS.US,D,20200326,000000,15.3,17.25,15.3,16.5,8879.5333377731,0
+ATOS.US,D,20200327,000000,16.5,16.875,15,15.654,3403.9333350353,0
+ATOS.US,D,20200330,000000,16.95,22.5,16.95,17.7,54962.5333608146,0
+ATOS.US,D,20200331,000000,18.6,20.55,18,19.95,17657.133342161902,0
+ATOS.US,D,20200401,000000,20.85,20.85,17.85,17.9985,7132.0666702327,0
+ATOS.US,D,20200402,000000,18.6,18.6,16.35,17.7,7568.000003784,0
+ATOS.US,D,20200403,000000,17.55,17.55,14.9985,15.6,9170.6000045853,0
+ATOS.US,D,20200406,000000,16.35,31.65,15.15,22.5,438601.4002193007,0
+ATOS.US,D,20200407,000000,21.75,23.25,19.5,22.5,69895.66670161451,0
+ATOS.US,D,20200408,000000,22.5,24.3,21,23.7,18183.466675758402,0
+ATOS.US,D,20200409,000000,24.6,24.75,21.75,22.2,17220.2000086101,0
+ATOS.US,D,20200413,000000,22.2,23.4,21.75,23.1,10050.000005025,0
+ATOS.US,D,20200414,000000,23.1,23.55,22.35,23.1,5944.2666696388005,0
+ATOS.US,D,20200415,000000,22.95,23.25,22.35,22.95,4514.6000022573,0
+ATOS.US,D,20200416,000000,45,46.65,30,31.65,1008473.13383757,0
+ATOS.US,D,20200417,000000,29.25,31.5,26.55,31.05,77996.4667056649,0
+ATOS.US,D,20200420,000000,30.6,34.2,30.45,32.25,85224.3333759455,0
+ATOS.US,D,20200421,000000,32.7,33,28.656,31.8,36303.0000181515,0
+ATOS.US,D,20200422,000000,31.8,31.8,30,31.8,15526.2000077631,0
+ATOS.US,D,20200423,000000,31.05,33.3,31.05,31.5,22124.2000110621,0
+ATOS.US,D,20200424,000000,31.5,32.997,31.05,32.7,24866.066679099702,0
+ATOS.US,D,20200427,000000,34.5,37.05,33,34.2,50503.6666919185,0
+ATOS.US,D,20200428,000000,34.8,34.8,32.55,33.3,14210.6000071053,0
+ATOS.US,D,20200429,000000,32.55,33.6,31.65,33.15,12319.8666728266,0
+ATOS.US,D,20200430,000000,31.65,33.15,31.35,32.7,13812.7333402397,0
+ATOS.US,D,20200501,000000,32.25,33,29.4,31.5,14053.1333403599,0
+ATOS.US,D,20200504,000000,30.6,31.5,30.51,31.35,3822.2000019111,0
+ATOS.US,D,20200505,000000,30.75,31.35,29.25,29.25,12797.8000063989,0
+ATOS.US,D,20200506,000000,29.1,30.135,28.65,28.95,6176.2666697548,0
+ATOS.US,D,20200507,000000,24.75,28.35,22.2,24.9,67679.6000338398,0
+ATOS.US,D,20200508,000000,23.85,24.75,23.55,24.6,14640.066673986701,0
+ATOS.US,D,20200511,000000,24,25.533,24,24.45,16123.1333413949,0
+ATOS.US,D,20200512,000000,24,25.5,22.8,24.45,15976.8666746551,0
+ATOS.US,D,20200513,000000,24.45,25.05,22.2,23.25,19732.666676533,0
+ATOS.US,D,20200514,000000,22.8,28.5,21.75,26.55,49773.266691553305,0
+ATOS.US,D,20200515,000000,25.8,26.7,24.723,25.5,16915.9333417913,0
+ATOS.US,D,20200518,000000,24.6,27.15,24,27.15,19732.8666765331,0
+ATOS.US,D,20200519,000000,27,27.6,25.05,26.25,9894.666671614,0
+ATOS.US,D,20200520,000000,26.4,40.2,26.4,33,586177.4669597554,0
+ATOS.US,D,20200521,000000,33.6,36.636,31.8,35.7,94655.80004732791,0
+ATOS.US,D,20200522,000000,35.55,37.05,33.75,34.65,50387.8000251939,0
+ATOS.US,D,20200526,000000,36.15,36.45,34.2,34.5,30059.8000150299,0
+ATOS.US,D,20200527,000000,34.5,34.8,32.25,32.85,18747.4666760404,0
+ATOS.US,D,20200528,000000,32.7,38.25,32.7,34.05,105119.7333858932,0
+ATOS.US,D,20200529,000000,34.5,36,33.75,35.7,31052.466682192902,0
+ATOS.US,D,20200601,000000,36.75,37.8,35.4,36.9,27054.5333468606,0
+ATOS.US,D,20200602,000000,38.1,38.25,35.4,37.8,32717.333349692002,0
+ATOS.US,D,20200603,000000,39.45,41.7,38.7,40.95,53093.2666932133,0
+ATOS.US,D,20200604,000000,39.7545,40.431,37.95,40.05,31484.8000157424,0
+ATOS.US,D,20200605,000000,40.2,52.2,38.1,50.4,197627.6667654805,0
+ATOS.US,D,20200608,000000,46.8,49.05,45,47.7,55445.933361056304,0
+ATOS.US,D,20200609,000000,48.45,48.72,46.2,47.85,25092.000012546,0
+ATOS.US,D,20200610,000000,48.3,48.75,46.65,47.7,22623.2666779783,0
+ATOS.US,D,20200611,000000,46.05,49.5,43.8,46.2,45067.7333558672,0
+ATOS.US,D,20200612,000000,47.55,47.7,42.75,46.2,35622.0666844777,0
+ATOS.US,D,20200615,000000,45.15,47.4,43.5,45.9,22190.8666777621,0
+ATOS.US,D,20200616,000000,46.5,46.65,42.9,45,51073.6666922035,0
+ATOS.US,D,20200617,000000,45.6,48.9,44.55,46.35,32958.666683146,0
+ATOS.US,D,20200618,000000,46.2,48.15,45.75,45.75,15894.066674613701,0
+ATOS.US,D,20200619,000000,45.75,49.2,44.4,47.7,58210.333362438505,0
+ATOS.US,D,20200622,000000,52.2,64.0485,49.2,54.75,197445.5334320561,0
+ATOS.US,D,20200623,000000,56.1,58.35,52.05,54.3,47650.666690492,0
+ATOS.US,D,20200624,000000,54.45,62.1,54.45,60.75,85115.4000425577,0
+ATOS.US,D,20200625,000000,62.55,62.55,58.9515,60.6,40988.9333538278,0
+ATOS.US,D,20200626,000000,60.75,61.35,57.9,59.7,30490.733348578702,0
+ATOS.US,D,20200629,000000,60.75,60.75,54.45,58.95,35819.5333512431,0
+ATOS.US,D,20200630,000000,58.5,58.5,55.5,57,30949.200015474602,0
+ATOS.US,D,20200701,000000,56.7,58.575,55.65,57.45,12931.8000064659,0
+ATOS.US,D,20200702,000000,58.05,58.5,55.5,55.8,20953.6000104768,0
+ATOS.US,D,20200706,000000,54.9,55.05,48.3,50.7,36589.8000182949,0
+ATOS.US,D,20200707,000000,50.25,54.6,49.965,52.5,16355.2666748443,0
+ATOS.US,D,20200708,000000,52.05,56.7825,52.05,54.75,19575.133343120902,0
+ATOS.US,D,20200709,000000,55.5,57,53.55,55.65,14019.4000070097,0
+ATOS.US,D,20200710,000000,55.5,56.2245,53.5515,55.35,13823.333340245,0
+ATOS.US,D,20200713,000000,53.85,54.375,50.1,50.4,30254.8666817941,0
+ATOS.US,D,20200714,000000,51.75,54.3,49.6515,53.55,18622.2666759778,0
+ATOS.US,D,20200715,000000,54.6,70.35,53.55,59.4,231818.000115909,0
+ATOS.US,D,20200716,000000,63,64.35,57.9,60,148635.4667409844,0
+ATOS.US,D,20200717,000000,65.85,68.25,61.05,63.6,232294.000116147,0
+ATOS.US,D,20200720,000000,63.75,65.55,58.5,60.3,74050.4667036919,0
+ATOS.US,D,20200721,000000,60,60,55.35,55.5,70404.1333685354,0
+ATOS.US,D,20200722,000000,60,62.85,58.5,62.25,116382.4667248579,0
+ATOS.US,D,20200723,000000,60.3,61.5,57.6,58.05,41754.600020877304,0
+ATOS.US,D,20200724,000000,58.8,59.85,56.55,57.6,25179.933345923302,0
+ATOS.US,D,20200727,000000,57.75,59.4,57,58.5,25348.266679340803,0
+ATOS.US,D,20200728,000000,58.2,61.5,56.5515,59.55,84105.1333753859,0
+ATOS.US,D,20200729,000000,60,66,58.2,65.25,94885.6000474428,0
+ATOS.US,D,20200730,000000,65.85,73.05,57.15,59.4,146201.6667397675,0
+ATOS.US,D,20200731,000000,57.75,58.5,55.5,56.7,44944.866689139104,0
+ATOS.US,D,20200803,000000,56.7,76.2,56.7,60.15,251815.333459241,0
+ATOS.US,D,20200804,000000,58.95,59.55,57.15,58.05,41591.0000207955,0
+ATOS.US,D,20200805,000000,58.05,58.8,57.45,58.2,15021.6000075108,0
+ATOS.US,D,20200806,000000,57.75,60.4485,57.6,57.9,33965.133350315904,0
+ATOS.US,D,20200807,000000,58.2,58.3485,56.25,57.45,21437.5333440521,0
+ATOS.US,D,20200810,000000,57.75,59.85,56.4,59.55,47640.7333571537,0
+ATOS.US,D,20200811,000000,58.65,58.875,56.271,56.7,27527.333347097,0
+ATOS.US,D,20200812,000000,57,57.75,53.85,54,33601.4666834674,0
+ATOS.US,D,20200813,000000,54.75,55.95,50.25,50.85,34973.9333508203,0
+ATOS.US,D,20200814,000000,51.3,57.75,50.4,55.65,100824.4667170789,0
+ATOS.US,D,20200817,000000,55.65,60.6,54.15,55.65,49983.8666916586,0
+ATOS.US,D,20200818,000000,54.9,56.55,54.75,55.65,18052.666675693,0
+ATOS.US,D,20200819,000000,55.35,55.65,54,54.6,13250.5333399586,0
+ATOS.US,D,20200820,000000,54.15,54.3,51,51.75,21772.4666775529,0
+ATOS.US,D,20200821,000000,51,51.2625,49.65,50.7,19164.4666762489,0
+ATOS.US,D,20200824,000000,49.2,49.2,42.5115,45.3,81309.2000406546,0
+ATOS.US,D,20200825,000000,44.7,47.25,43.95,46.35,14231.1333404489,0
+ATOS.US,D,20200826,000000,45.75,46.65,43.6305,44.1,14594.5333406306,0
+ATOS.US,D,20200827,000000,43.5,43.65,38.25,39,51316.4666923249,0
+ATOS.US,D,20200828,000000,39.75,40.0485,38.4,39.45,7920.6000039603005,0
+ATOS.US,D,20200831,000000,38.7,39.9,36.3225,38.25,17799.2000088996,0
+ATOS.US,D,20200901,000000,38.1,44.25,35.4,37.65,72265.4000361327,0
+ATOS.US,D,20200902,000000,37.2,37.5,33.3,34.5,35999.000017999504,0
+ATOS.US,D,20200903,000000,34.2015,34.95,33.15,33.45,14382.0666738577,0
+ATOS.US,D,20200904,000000,33.15,33.45,27.45,31.05,26248.8666797911,0
+ATOS.US,D,20200908,000000,29.7,33.15,29.625,32.25,17039.800008519902,0
+ATOS.US,D,20200909,000000,32.7,34.05,31.2,31.35,12007.0000060035,0
+ATOS.US,D,20200910,000000,31.35,31.8,30.45,30.75,10181.6666717575,0
+ATOS.US,D,20200911,000000,30.75,31.3395,28.95,29.7,9901.6000049508,0
+ATOS.US,D,20200914,000000,30.45,33.6,30.45,32.85,12579.6000062898,0
+ATOS.US,D,20200915,000000,33.75,35.25,33,34.95,11789.0666725612,0
+ATOS.US,D,20200916,000000,34.2525,36.3,33.0645,33.75,14224.6000071123,0
+ATOS.US,D,20200917,000000,35.85,40.95,34.65,34.8,120965.333393816,0
+ATOS.US,D,20200918,000000,34.8,38.25,34.8,36.6,26384.800013192402,0
+ATOS.US,D,20200921,000000,36.6,36.9,34.5,36.3,17127.7333418972,0
+ATOS.US,D,20200922,000000,36.45,36.8415,34.812,35.25,13233.2666732833,0
+ATOS.US,D,20200923,000000,35.1,38.6955,35.1,36,16040.3333413535,0
+ATOS.US,D,20200924,000000,35.4,35.55,33.3,34.65,11645.0000058225,0
+ATOS.US,D,20200925,000000,34.65,37.05,34.65,36.3,12111.2666727223,0
+ATOS.US,D,20200928,000000,35.25,36.6,34.95,35.4,8935.6000044678,0
+ATOS.US,D,20200929,000000,35.25,39.6,35.2305,37.8,20579.6000102898,0
+ATOS.US,D,20200930,000000,37.65,39,36.15,36.3,8957.2000044786,0
+ATOS.US,D,20201001,000000,36.3,38.25,36.3,36.45,9409.9333380383,0
+ATOS.US,D,20201002,000000,36,37.3575,35.25,36,7396.3333370315,0
+ATOS.US,D,20201005,000000,36.6,36.6,33.9,34.5,10363.2000051816,0
+ATOS.US,D,20201006,000000,34.65,35.4,32.85,33.9,10429.2666718813,0
+ATOS.US,D,20201007,000000,33.75,36,33.618,35.1,7453.5333370601,0
+ATOS.US,D,20201008,000000,35.25,37.05,34.95,35.4,9011.1333378389,0
+ATOS.US,D,20201009,000000,36.15,36.15,34.65,34.95,4828.7333357477,0
+ATOS.US,D,20201012,000000,35.25,35.55,33.45,33.75,5811.400002905701,0
+ATOS.US,D,20201013,000000,33.6,35.55,33.45,34.95,5577.8000027889,0
+ATOS.US,D,20201014,000000,34.95,35.772,32.7,32.7,11712.5333391896,0
+ATOS.US,D,20201015,000000,32.25,32.7,30.45,32.7,12312.0666728227,0
+ATOS.US,D,20201016,000000,32.7,33,31.05,31.65,6310.666669822001,0
+ATOS.US,D,20201019,000000,32.4,34.05,29.4,30,32494.933349580802,0
+ATOS.US,D,20201020,000000,30.75,30.8985,28.05,28.95,17648.8000088244,0
+ATOS.US,D,20201021,000000,30,30,28.05,28.2,6015.333336341,0
+ATOS.US,D,20201022,000000,28.35,29.1,26.85,27.9,6742.4000033712,0
+ATOS.US,D,20201023,000000,28.5,28.5,27.15,27.45,4987.4666691604,0
+ATOS.US,D,20201026,000000,27.15,27.6,24.75,24.9,12979.333339823,0
+ATOS.US,D,20201027,000000,25.2,25.7985,23.55,24,11971.6000059858,0
+ATOS.US,D,20201028,000000,23.7,24,22.5,23.55,8441.2666708873,0
+ATOS.US,D,20201029,000000,23.1,23.7,22.767,23.25,7097.1333368819005,0
+ATOS.US,D,20201030,000000,23.4,24,21.9,22.35,7860.2000039301,0
+ATOS.US,D,20201102,000000,23.1,23.1,21.75,22.5,4055.4666686944,0
+ATOS.US,D,20201103,000000,22.95,23.8485,22.5795,23.7,4836.4666690849,0
+ATOS.US,D,20201104,000000,24,24,22.8,23.1,4054.8000020274003,0
+ATOS.US,D,20201105,000000,22.95,24.3,22.8,24,7329.5333369981,0
+ATOS.US,D,20201106,000000,24.3,24.3,22.8,23.4,4423.9333355453,0
+ATOS.US,D,20201109,000000,23.1,23.4,20.1,20.55,21246.8666772901,0
+ATOS.US,D,20201110,000000,19.95,22.35,18.75,20.4,18702.333342684502,0
+ATOS.US,D,20201111,000000,20.7,21.6,20.3415,21.3,9822.3333382445,0
+ATOS.US,D,20201112,000000,21.45,21.45,20.8515,21.3,8498.2666709158,0
+ATOS.US,D,20201113,000000,21.3,23.7,21.1545,23.55,24111.133345388902,0
+ATOS.US,D,20201116,000000,24.3,24.3,22.2,22.65,15403.000007701501,0
+ATOS.US,D,20201117,000000,22.65,22.65,21.3,22.35,7572.666670453,0
+ATOS.US,D,20201118,000000,22.8,22.95,21.6,22.65,4878.2000024391,0
+ATOS.US,D,20201119,000000,22.65,23.55,21.75,22.95,9532.0666714327,0
+ATOS.US,D,20201120,000000,23.1,23.1,22.5,23.1,2151.8000010759,0
+ATOS.US,D,20201123,000000,23.25,23.25,21.45,21.45,14752.8000073764,0
+ATOS.US,D,20201124,000000,22.35,23.55,21.1515,23.55,34396.5333505316,0
+ATOS.US,D,20201125,000000,23.55,24.15,22.8015,23.55,9445.5333380561,0
+ATOS.US,D,20201127,000000,23.85,26.25,23.55,26.1,20557.2000102786,0
+ATOS.US,D,20201130,000000,26.1,28.05,26.1,26.4,23312.6000116563,0
+ATOS.US,D,20201201,000000,27,27,24.75,24.75,18091.2666757123,0
+ATOS.US,D,20201202,000000,24,24.3,22.2315,22.725,34841.4000174207,0
+ATOS.US,D,20201203,000000,22.5,23.7,21.825,22.65,74443.4667038884,0
+ATOS.US,D,20201204,000000,22.35,23.379,22.05,22.2,22508.533344587602,0
+ATOS.US,D,20201207,000000,22.35,25.65,22.35,23.55,71525.2000357626,0
+ATOS.US,D,20201208,000000,23.55,23.721,20.85,21.45,89310.3333779885,0
+ATOS.US,D,20201209,000000,13.0755,13.785,12.825,13.077,1924908.4009624543,0
+ATOS.US,D,20201210,000000,13.434,13.5,13.065,13.2495,429459.6002147298,0
+ATOS.US,D,20201211,000000,13.185,13.3125,12.87,13.05,401657.9335341623,0
+ATOS.US,D,20201214,000000,13.2,13.65,12.825,13.5525,608511.0669709222,0
+ATOS.US,D,20201215,000000,13.425,13.485,12.975,13.125,303744.7334852057,0
+ATOS.US,D,20201216,000000,13.335,14.625,12.9975,14.4,1090852.7338787597,0
+ATOS.US,D,20201217,000000,12.462,13.245,12.15,12.903,1542610.4674379718,0
+ATOS.US,D,20201218,000000,13.125,13.14,12.6,12.744,436163.2668847483,0
+ATOS.US,D,20201221,000000,12.72,12.9,12.45,12.9,303152.5334849096,0
+ATOS.US,D,20201222,000000,12.864,13.2,12.618,13.2,434077.7335503722,0
+ATOS.US,D,20201223,000000,13.41,14.5785,12.8535,13.4355,1609236.667471285,0
+ATOS.US,D,20201224,000000,13.725,14.2035,13.1265,13.26,326636.7334966517,0
+ATOS.US,D,20201228,000000,13.65,13.845,13.266,13.413,446732.13355669944,0
+ATOS.US,D,20201229,000000,13.428,13.5735,12.906,13.059,379440.666856387,0
+ATOS.US,D,20201230,000000,13.155,13.335,12.9,13.1985,269900.6001349503,0
+ATOS.US,D,20201231,000000,13.257,14.55,13.0875,14.25,1248615.7339576413,0
+ATOS.US,D,20210104,000000,14.25,14.5305,13.38,14.25,458548.6002292743,0
+ATOS.US,D,20210105,000000,14.2485,18.15,14.2485,17.1,1519342.8674263381,0
+ATOS.US,D,20210106,000000,13.47,14.25,13.125,13.8105,2125338.401062669,0
+ATOS.US,D,20210107,000000,14.2305,14.4705,13.8,14.235,830941.5337488041,0
+ATOS.US,D,20210108,000000,14.55,14.6985,13.875,14.385,763342.0670483378,0
+ATOS.US,D,20210111,000000,14.7,16.5,13.98,16.5,1936862.467635098,0
+ATOS.US,D,20210112,000000,16.5,16.8,15.15,15.75,1062745.8671980395,0
+ATOS.US,D,20210113,000000,16.2,18.6,16.05,17.7,1636910.0674851218,0
+ATOS.US,D,20210114,000000,18.099,20.25,17.85,18.75,1664098.0674987158,0
+ATOS.US,D,20210115,000000,19.95,19.95,16.95,18.75,1046959.4005234797,0
+ATOS.US,D,20210119,000000,19.95,21.75,19.35,21.15,1165175.0005825874,0
+ATOS.US,D,20210120,000000,21.3,23.25,19.2,23.1,1431811.9340492394,0
+ATOS.US,D,20210121,000000,26.25,30.9,22.05,25.05,4164459.9354155636,0
+ATOS.US,D,20210122,000000,28.2,29.25,24.9,28.05,2748940.3347078036,0
+ATOS.US,D,20210125,000000,37.2,45,30.15,44.7,6937245.203468623,0
+ATOS.US,D,20210126,000000,50.4,56.55,32.7,39.15,10166248.405083124,0
+ATOS.US,D,20210127,000000,33.9,39.75,30.6,33.3,3062047.801531024,0
+ATOS.US,D,20210128,000000,33.75,36.75,29.4,31.2,1593334.267463334,0
+ATOS.US,D,20210129,000000,33,34.2,30.9,33.15,1206408.200603204,0
+ATOS.US,D,20210201,000000,35.5545,36.45,32.25,35.55,1601268.000800634,0
+ATOS.US,D,20210202,000000,38.1,47.85,36.3,42,5239190.735952929,0
+ATOS.US,D,20210203,000000,45.3,49.2,43.5,48.75,3753883.401876942,0
+ATOS.US,D,20210204,000000,66.45,73.5,60.459,64.95,8425243.204212623,0
+ATOS.US,D,20210205,000000,60.15,61.5,52.5,58.35,2551332.867942333,0
+ATOS.US,D,20210208,000000,60,60.3,54.75,57.9,1376355.7340215112,0
+ATOS.US,D,20210209,000000,58.5,58.65,52.65,56.1,1274733.1339707,0
+ATOS.US,D,20210210,000000,56.0775,56.25,51,52.2,1434801.0673840672,0
+ATOS.US,D,20210211,000000,52.65,52.65,47.1,47.85,1285239.0006426196,0
+ATOS.US,D,20210212,000000,44.1,56.7,42.75,54.6,2094826.7343807467,0
+ATOS.US,D,20210216,000000,53.55,54.3,51.45,52.2,670336.6670018351,0
+ATOS.US,D,20210217,000000,51.1155,51.3,47.4,49.35,814625.6004073129,0
+ATOS.US,D,20210218,000000,46.8,48.9,45.45,46.65,607012.9336368399,0
+ATOS.US,D,20210219,000000,47.466,49.9485,46.2,46.65,514931.2669241323,0
+ATOS.US,D,20210222,000000,47.1,48.024,43.35,43.95,798778.4003993892,0
+ATOS.US,D,20210223,000000,39,41.7,34.05,38.25,935265.5338009661,0
+ATOS.US,D,20210224,000000,39.3,42.9,39.3,41.7,431274.6002156373,0
+ATOS.US,D,20210225,000000,49.95,50.4,40.5,43.65,1517767.1340922168,0
+ATOS.US,D,20210226,000000,43.05,43.5,37.5,40.8,785345.5337260062,0
+ATOS.US,D,20210301,000000,41.25,46.8,40.2,42.75,1203947.2672686402,0
+ATOS.US,D,20210302,000000,42.75,43.8,39.9,40.65,395890.4001979452,0
+ATOS.US,D,20210303,000000,40.41,40.95,37.05,38.25,605155.9336359113,0
+ATOS.US,D,20210304,000000,36,37.05,30.6015,32.1,798914.5337327906,0
+ATOS.US,D,20210305,000000,32.793,35.0985,26.7,33.45,838550.000419275,0
+ATOS.US,D,20210308,000000,33.9,34.359,31.35,31.95,425878.666879606,0
+ATOS.US,D,20210309,000000,32.85,38.1,32.4,37.2,920939.4671271364,0
+ATOS.US,D,20210310,000000,44.85,46.35,37.95,43.65,1823012.0675781728,0
+ATOS.US,D,20210311,000000,43.5,54,43.257,48.3,3141148.1349039073,0
+ATOS.US,D,20210312,000000,44.4,46.95,43.05,43.65,803441.5337350541,0
+ATOS.US,D,20210315,000000,44.25,45.9,43.5,43.65,398828.40019941423,0
+ATOS.US,D,20210316,000000,43.35,43.5,39.75,40.8,484675.46690900443,0
+ATOS.US,D,20210317,000000,39.6,44.25,38.85,43.5,437644.1335521554,0
+ATOS.US,D,20210318,000000,42.75,43.8,39.75,40.65,378324.0668558287,0
+ATOS.US,D,20210319,000000,40.8,42.45,39.45,41.7,686869.8003434349,0
+ATOS.US,D,20210322,000000,36.6,38.1,36.3,37.5,1366173.13401642,0
+ATOS.US,D,20210323,000000,37.35,37.35,34.8,35.85,513756.666923545,0
+ATOS.US,D,20210324,000000,35.85,36.3,32.25,32.4,692370.3336795185,0
+ATOS.US,D,20210325,000000,31.5,34.425,30.3,33.9,603695.9336351813,0
+ATOS.US,D,20210326,000000,33,33.75,30.45,32.4,604231.7336354492,0
+ATOS.US,D,20210329,000000,31.5,31.65,29.55,30.75,602377.6669678555,0
+ATOS.US,D,20210330,000000,30.3,31.35,28.65,30.75,465866.2002329331,0
+ATOS.US,D,20210331,000000,30.3,32.25,29.85,31.65,471142.4002355712,0
+ATOS.US,D,20210401,000000,31.65,32.7,30.75,32.4,449698.0668915157,0
+ATOS.US,D,20210405,000000,32.55,32.55,30.15,31.8,421582.666877458,0
+ATOS.US,D,20210406,000000,30.75,31.8,30.6,30.6,237513.40011875672,0
+ATOS.US,D,20210407,000000,30.75,32.85,30.3,32.4,371938.73351930274,0
+ATOS.US,D,20210408,000000,32.1,32.637,30,30.9,422703.33354468504,0
+ATOS.US,D,20210409,000000,30.6,31.2,30,30.3,185860.6000929303,0
+ATOS.US,D,20210412,000000,30.3,30.45,27.9,28.5,468167.4669007504,0
+ATOS.US,D,20210413,000000,27.9,28.05,26.25,27.6,379706.3335231865,0
+ATOS.US,D,20210414,000000,26.85,30,26.4375,27.9,435116.66688422504,0
+ATOS.US,D,20210415,000000,27.9,28.65,25.05,25.95,444099.7335553832,0
+ATOS.US,D,20210416,000000,24.75,25.95,23.55,24.45,365021.333515844,0
+ATOS.US,D,20210419,000000,24.45,24.9,22.2,22.8,461951.20023097564,0
+ATOS.US,D,20210420,000000,22.8,24.75,22.35,23.25,365779.2668495563,0
+ATOS.US,D,20210421,000000,23.1,26.25,22.725,25.5,279597.0001397985,0
+ATOS.US,D,20210422,000000,26.1555,27,25.05,26.1,342672.3335046695,0
+ATOS.US,D,20210423,000000,26.85,27.3225,25.65,26.55,297521.0001487605,0
+ATOS.US,D,20210426,000000,26.55,29.4,26.25,29.4,350870.5335087686,0
+ATOS.US,D,20210427,000000,30.45,31.8,28.5,29.4,514558.93359061284,0
+ATOS.US,D,20210428,000000,29.25,36.3,28.05,33,1389757.6673615456,0
+ATOS.US,D,20210429,000000,34.692,40.05,33.9,34.8,2514646.2012573234,0
+ATOS.US,D,20210430,000000,35.4,36.9255,32.25,34.95,1010018.8671716761,0
+ATOS.US,D,20210503,000000,35.865,37.35,33.9,37.2,781964.000390982,0
+ATOS.US,D,20210504,000000,36.3,36.9,33.15,34.65,592407.333629537,0
+ATOS.US,D,20210505,000000,33.9,39.45,32.85,36.3,957916.000478958,0
+ATOS.US,D,20210506,000000,35.7,35.85,32.55,35.4,865885.4670996094,0
+ATOS.US,D,20210507,000000,35.25,42,34.749,41.1,1241951.6672876426,0
+ATOS.US,D,20210510,000000,40.5285,46.2,38.4,41.55,1304392.200652196,0
+ATOS.US,D,20210511,000000,39.75,44.1,38.025,39.3,768835.6003844178,0
+ATOS.US,D,20210512,000000,38.85,41.7,36.627,36.9,610159.9336384133,0
+ATOS.US,D,20210513,000000,38.4,38.55,34.2,35.4,561097.4669472154,0
+ATOS.US,D,20210514,000000,36.15,45,36.15,43.5,1609505.8008047529,0
+ATOS.US,D,20210517,000000,47.7,51,45.9,48.45,2174875.6677541044,0
+ATOS.US,D,20210518,000000,49.05,51.3,46.65,47.85,1256665.4672949994,0
+ATOS.US,D,20210519,000000,46.35,49.35,45,48.45,602671.0669680022,0
+ATOS.US,D,20210520,000000,48.9,50.2485,47.7,48.75,452427.6668928805,0
+ATOS.US,D,20210521,000000,48.9,50.925,48,48.45,771672.3337191695,0
+ATOS.US,D,20210524,000000,48.6,49.35,46.95,47.4,416244.666874789,0
+ATOS.US,D,20210525,000000,47.55,48.675,45.6,45.9,411197.1335389319,0
+ATOS.US,D,20210526,000000,45,48,43.65,46.8,464768.000232384,0
+ATOS.US,D,20210527,000000,47.1,48.9,46.05,47.7,409169.0002045845,0
+ATOS.US,D,20210528,000000,47.7,49.425,47.4,48.3,332583.6001662918,0
+ATOS.US,D,20210601,000000,49.8,59.85,49.65,58.05,1376637.2006883186,0
+ATOS.US,D,20210602,000000,59.85,63.6,53.1,59.1,1522767.800761384,0
+ATOS.US,D,20210603,000000,59.1,70.05,58.05,66.6,1323004.200661502,0
+ATOS.US,D,20210604,000000,68.1795,73.8,63.3,69.3,1168749.0672510413,0
+ATOS.US,D,20210607,000000,73.5,95.85,73.5,90.15,4225896.068779615,0
+ATOS.US,D,20210608,000000,94.5,102.3,72.3,91.05,2917655.4681254947,0
+ATOS.US,D,20210609,000000,83.55,87,62.25,66,3642593.801821297,0
+ATOS.US,D,20210610,000000,62.25,70.2,57.45,61.05,1687395.4008436978,0
+ATOS.US,D,20210611,000000,67.2,67.35,61.8,64.65,926109.6004630548,0
+ATOS.US,D,20210614,000000,66.15,72.6,65.25,69.3,930751.2004653757,0
+ATOS.US,D,20210615,000000,69.45,72,66.525,69.3,538540.466935937,0
+ATOS.US,D,20210616,000000,69.6,70.8,66.75,69.75,506929.0669201312,0
+ATOS.US,D,20210617,000000,69.9,83.25,69.3,77.1,1526800.2674300668,0
+ATOS.US,D,20210618,000000,76.923,83.25,75.3,80.25,1112734.6005563673,0
+ATOS.US,D,20210621,000000,84,88.35,81.75,88.35,981078.9338238728,0
+ATOS.US,D,20210622,000000,93.75,114.9,90.9,105.3,5113334.602556667,0
+ATOS.US,D,20210623,000000,99,109.2,97.8,107.25,1510548.9340886078,0
+ATOS.US,D,20210624,000000,109.221,127.2,106.65,118.8,3612351.135139509,0
+ATOS.US,D,20210625,000000,120.15,147,118.8,129.3,6167544.469750439,0
+ATOS.US,D,20210628,000000,114.202,127.5,101.85,123.75,2697866.401348933,0
+ATOS.US,D,20210629,000000,119.124,121.188,107.85,108.3,1183294.2672583137,0
+ATOS.US,D,20210630,000000,99.9,103.35,90.75,94.8,2089049.4677111914,0
+ATOS.US,D,20210701,000000,92.25,101.85,91.8,96,941409.2004707046,0
+ATOS.US,D,20210702,000000,98.1,99,79.05,80.55,1861608.8675974712,0
+ATOS.US,D,20210706,000000,78.3855,96,76.65,85.35,1717243.800858622,0
+ATOS.US,D,20210707,000000,86.55,91.2,79.725,83.25,888684.4671110089,0
+ATOS.US,D,20210708,000000,79.257,85.95,77.55,83.25,659153.4669962435,0
+ATOS.US,D,20210709,000000,86.922,87.15,77.025,79.8,964814.667149074,0
+ATOS.US,D,20210712,000000,79.5,83.85,74.4,83.85,791860.9337292638,0
+ATOS.US,D,20210713,000000,82.7175,101.7,81.15,95.1,2578799.9346227334,0
+ATOS.US,D,20210714,000000,101.7,107.25,88.95,95.25,1887818.5342772426,0
+ATOS.US,D,20210715,000000,93.6,100.5,82.35,84.3,1275639.5339711532,0
+ATOS.US,D,20210716,000000,85.2,87.3,64.8,67.5,2986046.934826357,0
+ATOS.US,D,20210719,000000,61.755,63.6,55.65,58.5,1661191.600830596,0
+ATOS.US,D,20210720,000000,59.1,60.3,56.25,59.1,777965.2003889827,0
+ATOS.US,D,20210721,000000,60,66.3,60,63.6,988169.133827418,0
+ATOS.US,D,20210722,000000,62.7,63.45,59.1,61.65,538680.6002693403,0
+ATOS.US,D,20210723,000000,60.6,68.55,56.7,62.7,1477812.4007389063,0
+ATOS.US,D,20210726,000000,61.152,67.2,57.6,59.4,821942.7337443047,0
+ATOS.US,D,20210727,000000,59.25,60.15,55.65,58.8,541699.80027085,0
+ATOS.US,D,20210728,000000,58.35,61.65,57.6,59.25,504278.8002521394,0
+ATOS.US,D,20210729,000000,60,62.6985,58.2,58.5,517260.2669252968,0
+ATOS.US,D,20210730,000000,55.518,55.8,42,44.85,2752364.334709516,0
+ATOS.US,D,20210802,000000,44.55,46.05,43.2,43.65,828907.7337477872,0
+ATOS.US,D,20210803,000000,43.65,44.1,41.25,43.35,595771.7336312192,0
+ATOS.US,D,20210804,000000,43.2,51.75,43.05,47.25,1431968.0673826507,0
+ATOS.US,D,20210805,000000,47.58,51.15,46.1715,49.95,588792.1336277294,0
+ATOS.US,D,20210806,000000,50.55,51,48.75,50.7,366991.6668501625,0
+ATOS.US,D,20210809,000000,50.55,51.6,49.425,49.95,309019.9334878433,0
+ATOS.US,D,20210810,000000,48.9,50.4,48.615,49.35,292787.2001463936,0
+ATOS.US,D,20210811,000000,49.5,49.5,46.125,47.7,480339.8002401699,0
+ATOS.US,D,20210812,000000,48,51.9,47.4,49.65,557227.2669452804,0
+ATOS.US,D,20210813,000000,49.65,50.1,47.25,48.3,382240.06685778673,0
+ATOS.US,D,20210816,000000,47.7,48.15,45.6,46.95,287211.0668102722,0
+ATOS.US,D,20210817,000000,46.2,48.9195,45.6,48.45,375969.2001879846,0
+ATOS.US,D,20210818,000000,47.7,50.85,46.458,48.9,344241.53350545414,0
+ATOS.US,D,20210819,000000,49.05,51,47.7,48,294093.1334803799,0
+ATOS.US,D,20210820,000000,47.85,49.875,47.55,48.9,232833.6667830835,0
+ATOS.US,D,20210823,000000,48.9,51.525,48.6,50.25,389126.66686123,0
+ATOS.US,D,20210824,000000,51,55.5,50.526,54.9,560320.0669468268,0
+ATOS.US,D,20210825,000000,54.6,57.9,53.55,55.65,395609.86686447164,0
+ATOS.US,D,20210826,000000,54.6,57.6,53.85,56.55,317406.4001587032,0
+ATOS.US,D,20210827,000000,56.55,56.925,54.117,55.95,350373.8668418536,0
+ATOS.US,D,20210830,000000,55.2345,56.3775,52.275,52.95,434491.0668839122,0
+ATOS.US,D,20210831,000000,52.95,57.6,52.65,57,539991.333603329,0
+ATOS.US,D,20210901,000000,57.987,59.4,55.5,56.4,644258.8669887962,0
+ATOS.US,D,20210902,000000,57.15,64.6515,56.4,57,1049113.8671912237,0
+ATOS.US,D,20210903,000000,57.15,58.35,54.525,56.25,469660.8002348304,0
+ATOS.US,D,20210907,000000,55.8,56.862,53.55,54.9,324473.33349557,0
+ATOS.US,D,20210908,000000,54.45,55.0485,51.7935,53.4,293345.5334800061,0
+ATOS.US,D,20210909,000000,52.2,55.95,51.63,54.9,263547.6001317738,0
+ATOS.US,D,20210910,000000,55.05,61.65,54.45,59.55,748754.8003743774,0
+ATOS.US,D,20210913,000000,59.85,59.85,52.05,52.5,784420.6670588771,0
+ATOS.US,D,20210914,000000,54.3,54.3,48.75,48.9,436079.8668847066,0
+ATOS.US,D,20210915,000000,49.2,52.5,47.85,49.95,431908.3335492875,0
+ATOS.US,D,20210916,000000,50.25,51.75,49.35,51.15,212730.2001063651,0
+ATOS.US,D,20210917,000000,51.15,53.7,49.6515,53.7,603181.8669682576,0
+ATOS.US,D,20210920,000000,50.475,51.15,48.171,49.2,451175.333558921,0
+ATOS.US,D,20210921,000000,50.25,50.394,48.45,49.2,171231.9334189493,0
+ATOS.US,D,20210922,000000,49.95,51.3,48.753,50.7,275404.7334710357,0
+ATOS.US,D,20210923,000000,50.7,53.1,49.8,52.65,289938.1334783024,0
+ATOS.US,D,20210924,000000,51.1575,52.2345,50.1,50.7,265496.000132748,0
+ATOS.US,D,20210927,000000,50.7,52.9485,49.5,51.75,301069.0001505345,0
+ATOS.US,D,20210928,000000,50.7,51.6,48.45,49.2,342140.8668377371,0
+ATOS.US,D,20210929,000000,50.1,50.25,46.65,47.25,296583.0001482915,0
+ATOS.US,D,20210930,000000,47.25,49.65,46.65,48.9,418104.5335423856,0
+ATOS.US,D,20211001,000000,48.9,49.9275,47.25,48.75,187504.666760419,0
+ATOS.US,D,20211004,000000,47.85,48,45.45,45.9,211070.2001055351,0
+ATOS.US,D,20211005,000000,46.35,47.55,45.6,46.5,176962.9334218148,0
+ATOS.US,D,20211006,000000,45.9,47.1,45.6,45.75,150874.7334087707,0
+ATOS.US,D,20211007,000000,46.65,49.8,46.05,49.05,186750.66676004202,0
+ATOS.US,D,20211008,000000,49.05,49.95,47.4,47.7,150703.8667420186,0
+ATOS.US,D,20211011,000000,47.1,48.3,46.8,46.95,146107.4667397204,0
+ATOS.US,D,20211012,000000,46.95,46.95,44.55,45.45,275961.2668046473,0
+ATOS.US,D,20211013,000000,45.3,46.2,44.7,45.75,201230.4667672819,0
+ATOS.US,D,20211014,000000,46.2,46.35,42.525,43.65,380402.6001902013,0
+ATOS.US,D,20211015,000000,43.95,45.45,42.9,42.9,314064.8001570324,0
+ATOS.US,D,20211018,000000,43.35,43.35,40.95,41.7,313474.9334900708,0
+ATOS.US,D,20211019,000000,41.85,43.8,41.85,43.5,274615.60013730783,0
+ATOS.US,D,20211020,000000,43.35,44.55,42.15,43.65,171902.3334192845,0
+ATOS.US,D,20211021,000000,43.5,44.6475,42.3,42.45,160516.4000802582,0
+ATOS.US,D,20211022,000000,41.832,42.15,40.35,41.7,227219.2001136096,0
+ATOS.US,D,20211025,000000,41.55,43.05,41.1,41.4,233895.4667836144,0
+ATOS.US,D,20211026,000000,41.85,41.85,39.6,39.9,260792.7334637297,0
+ATOS.US,D,20211027,000000,39.9,40.8,39.45,39.45,161826.2667475798,0
+ATOS.US,D,20211028,000000,39.6,40.5,38.1,40.05,277805.7334722362,0
+ATOS.US,D,20211029,000000,39.75,39.75,37.95,38.55,190746.9334287068,0
+ATOS.US,D,20211101,000000,38.4,42.3,38.25,42.15,305540.46681943693,0
+ATOS.US,D,20211102,000000,41.7,42.15,40.05,41.7,156778.5334117226,0
+ATOS.US,D,20211103,000000,41.25,43.5,40.95,42.6,188642.93342765482,0
+ATOS.US,D,20211104,000000,43.35,43.62,41.55,42.15,162822.1334147444,0
+ATOS.US,D,20211105,000000,42.15,42.15,40.125,41.1,166936.8000834684,0
+ATOS.US,D,20211108,000000,40.95,42.225,40.524,40.95,199783.5334332251,0
+ATOS.US,D,20211109,000000,40.8,40.875,39,39.45,218408.6001092043,0
+ATOS.US,D,20211110,000000,39.3,40.05,37.35,38.55,320412.8001602064,0
+ATOS.US,D,20211111,000000,39,39.675,38.25,38.55,231151.2667822423,0
+ATOS.US,D,20211112,000000,38.25,39.9,37.854,39.75,225101.1334458839,0
+ATOS.US,D,20211115,000000,39.6,41.25,38.4,38.55,200696.4667670149,0
+ATOS.US,D,20211116,000000,38.1,38.25,36.75,37.5,189087.53342787712,0
+ATOS.US,D,20211117,000000,37.35,38.55,36.6,36.6,138461.0667358972,0
+ATOS.US,D,20211118,000000,36.6,36.675,34.05,34.35,392964.8001964824,0
+ATOS.US,D,20211119,000000,34.2405,36.6,34.05,35.25,236763.0667850482,0
+ATOS.US,D,20211122,000000,35.25,36.75,34.2,35.25,195126.2667642298,0
+ATOS.US,D,20211123,000000,34.875,35.1,32.25,33.45,263724.666798529,0
+ATOS.US,D,20211124,000000,33,34.5,32.1,34.35,148724.2000743621,0
+ATOS.US,D,20211126,000000,33.3,34.95,33.15,34.2,129008.80006450441,0
+ATOS.US,D,20211129,000000,34.5,34.95,32.25,32.25,186052.4667596929,0
+ATOS.US,D,20211130,000000,33,34.35,31.65,34.05,255197.2001275986,0
+ATOS.US,D,20211201,000000,34.02,34.2,30.75,30.9,265766.5334662166,0
+ATOS.US,D,20211202,000000,30.6,31.65,29.7525,31.5,254279.2001271396,0
+ATOS.US,D,20211203,000000,31.35,31.425,28.5,28.95,388295.7335274812,0
+ATOS.US,D,20211206,000000,28.95,30.6,27.6,30.15,257572.00012878602,0
+ATOS.US,D,20211207,000000,30.75,33,30.75,32.1,168847.8667510906,0
+ATOS.US,D,20211208,000000,32.85,34.575,31.6785,33.6,167419.6000837098,0
+ATOS.US,D,20211209,000000,33.15,33.9,31.5,31.65,134431.8667338826,0
+ATOS.US,D,20211210,000000,32.1,32.85,30.15,30.15,165999.5334163331,0
+ATOS.US,D,20211213,000000,30.9,31.05,28.875,29.55,203008.000101504,0
+ATOS.US,D,20211214,000000,29.1,30.15,28.5,28.65,185981.333426324,0
+ATOS.US,D,20211215,000000,28.5,30,27.6,29.55,215861.6667745975,0
+ATOS.US,D,20211216,000000,30,30.3,28.35,28.5,158703.8000793519,0
+ATOS.US,D,20211217,000000,28.5,29.55,27.3,29.55,201300.46676731692,0
+ATOS.US,D,20211220,000000,28.2,28.95,27.6,28.05,149367.8667413506,0
+ATOS.US,D,20211221,000000,28.65,28.8,27.75,27.9,197425.9334320463,0
+ATOS.US,D,20211222,000000,27.6,28.05,27.15,27.6,155473.9334110703,0
+ATOS.US,D,20211223,000000,27.75,27.75,26.55,27,232989.2001164946,0
+ATOS.US,D,20211227,000000,26.85,27,25.2,25.5,309670.9334881688,0
+ATOS.US,D,20211228,000000,25.2,26.4,24.6,24.9,303751.2668185423,0
+ATOS.US,D,20211229,000000,24.75,25.05,23.55,24,277481.4001387407,0
+ATOS.US,D,20211230,000000,24,25.8,23.85,24.9,223669.7334451682,0
+ATOS.US,D,20211231,000000,24.75,25.446,23.85,24,222775.4667780544,0
+ATOS.US,D,20220103,000000,24.45,26.7,23.85,26.1,237816.5334522416,0
+ATOS.US,D,20220104,000000,26.1,27,25.35,25.8,149448.9334080578,0
+ATOS.US,D,20220105,000000,25.65,26.1,23.4,23.4,219013.7334428402,0
+ATOS.US,D,20220106,000000,23.961,24.15,22.3515,22.95,162496.73341458171,0
+ATOS.US,D,20220107,000000,23.55,24.3,22.8,22.95,119726.3333931965,0
+ATOS.US,D,20220110,000000,22.8,22.8,21.75,22.5,133836.53340025162,0
+ATOS.US,D,20220111,000000,22.65,24,22.5,23.1,119897.4000599487,0
+ATOS.US,D,20220112,000000,23.4,23.511,22.2,22.35,124763.7333957152,0
+ATOS.US,D,20220113,000000,22.2,22.743,21,21.15,120103.7333933852,0
+ATOS.US,D,20220114,000000,20.85,22.2,20.7,21.9,114445.0000572225,0
+ATOS.US,D,20220118,000000,21.45,22.05,20.7,20.85,120172.2000600861,0
+ATOS.US,D,20220119,000000,21,21.4485,19.8,20.25,158613.2667459733,0
+ATOS.US,D,20220120,000000,20.4,21.45,19.5,19.65,147284.2000736421,0
+ATOS.US,D,20220121,000000,19.35,19.5,18.375,18.9,230997.2001154986,0
+ATOS.US,D,20220124,000000,18,19.65,16.95,19.65,297984.8668156591,0
+ATOS.US,D,20220125,000000,19.35,20.055,18.9,19.5,110522.000055261,0
+ATOS.US,D,20220126,000000,19.8,20.25,18.45,18.9,107842.8667205881,0
+ATOS.US,D,20220127,000000,19.05,19.476,17.7,18,101910.4000509552,0
+ATOS.US,D,20220128,000000,17.85,18.75,17.325,18.6,74895.9333707813,0
+ATOS.US,D,20220131,000000,18.45,20.925,18.45,20.55,136681.46673500742,0
+ATOS.US,D,20220201,000000,20.85,21.45,19.8,20.85,129726.3333981965,0
+ATOS.US,D,20220202,000000,20.85,21,19.2,19.5,137991.8667356626,0
+ATOS.US,D,20220203,000000,19.05,19.275,18.3,18.6,107389.6667203615,0
+ATOS.US,D,20220204,000000,18.45,19.2,18.15,18.75,133405.2667333693,0
+ATOS.US,D,20220207,000000,19.5,22.05,19.5,19.65,232987.2001164936,0
+ATOS.US,D,20220208,000000,20.25,21.3,19.05,21.3,205822.0667695777,0
+ATOS.US,D,20220209,000000,21.9,22.5,21.18,22.05,231841.9334492543,0
+ATOS.US,D,20220210,000000,21.45,22.2,20.7,20.85,219428.7334430477,0
+ATOS.US,D,20220211,000000,21.3,21.675,20.1,20.4,154557.13341061192,0
+ATOS.US,D,20220214,000000,19.65,20.4,19.2,19.35,145628.4667394809,0
+ATOS.US,D,20220215,000000,20.4,20.85,19.65,20.7,141924.8000709624,0
+ATOS.US,D,20220216,000000,20.55,20.85,19.95,20.7,102508.06671792071,0
+ATOS.US,D,20220217,000000,20.7,20.8275,19.05,19.2,111981.333389324,0
+ATOS.US,D,20220218,000000,20.25,20.25,18.6,18.9,151047.333408857,0
+ATOS.US,D,20220222,000000,18.45,19.35,18.15,18.15,132195.4000660977,0
+ATOS.US,D,20220223,000000,18.45,18.9,17.4,17.4,113475.0667234042,0
+ATOS.US,D,20220224,000000,16.05,18.75,15.45,18.75,154822.000077411,0
+ATOS.US,D,20220225,000000,18.75,19.014,18,18.75,90235.333378451,0
+ATOS.US,D,20220228,000000,18.45,18.9,18,18.3,112812.7333897397,0
+ATOS.US,D,20220301,000000,18.75,20.1,18.6,19.5,170029.8667516816,0
+ATOS.US,D,20220302,000000,19.8,20.0985,19.05,19.65,94265.0000471325,0
+ATOS.US,D,20220303,000000,19.95,19.95,18.3,18.6,116904.26672511881,0
+ATOS.US,D,20220304,000000,18.3,18.9,18,18.15,119795.6000598978,0
+ATOS.US,D,20220307,000000,18.15,18.5655,17.4,17.7,128382.5333975246,0
+ATOS.US,D,20220308,000000,18,18.75,16.8,18.45,226847.4001134237,0
+ATOS.US,D,20220309,000000,19.8,20.1,18.942,20.1,139363.0000696815,0
+ATOS.US,D,20220310,000000,19.95,19.95,18.9,19.2,72358.7333695127,0
+ATOS.US,D,20220311,000000,19.2,19.8,18.15,18.15,97840.1333822534,0
+ATOS.US,D,20220314,000000,18.45,18.45,16.5,16.65,154655.26674399432,0
+ATOS.US,D,20220315,000000,16.8,18,16.35,17.7,112666.3333896665,0
+ATOS.US,D,20220316,000000,18.45,19.2,17.85,19.05,124980.5333958236,0
+ATOS.US,D,20220317,000000,18.75,21.3,18.303,20.85,170947.7334188072,0
+ATOS.US,D,20220318,000000,20.55,23.7,20.28,23.4,319411.8001597059,0
+ATOS.US,D,20220321,000000,23.1,23.7,22.05,23.55,232565.5334496161,0
+ATOS.US,D,20220322,000000,24,24.3,23.1,23.4,137729.5334021981,0
+ATOS.US,D,20220323,000000,23.25,23.55,22.05,22.05,100221.0667167772,0
+ATOS.US,D,20220324,000000,22.05,23.025,21.75,22.8,83325.6667083295,0
+ATOS.US,D,20220325,000000,22.95,22.95,21.45,21.6,92991.8000464959,0
+ATOS.US,D,20220328,000000,21.9,22.05,20.4015,20.7,131100.1333988834,0
+ATOS.US,D,20220329,000000,20.7,21.3,20.25,20.55,100146.1333834064,0
+ATOS.US,D,20220330,000000,20.85,20.85,19.65,19.8,82840.00004142,0
+ATOS.US,D,20220331,000000,19.65,19.8,18.45,18.75,151039.9334088533,0
+ATOS.US,D,20220401,000000,19.2,19.35,18.45,18.6,119484.6000597423,0
+ATOS.US,D,20220404,000000,18.6,18.9,18.15,18.75,96884.66671510901,0
+ATOS.US,D,20220405,000000,18.9,19.05,17.7,17.7,132063.0000660315,0
+ATOS.US,D,20220406,000000,17.7,18.15,17.25,18,101601.5333841341,0
+ATOS.US,D,20220407,000000,18,18.102,17.25,17.7,92355.13337951091,0
+ATOS.US,D,20220408,000000,17.55,18,17.25,17.25,89568.26671145081,0
+ATOS.US,D,20220411,000000,17.4,17.55,16.8,17.1,63935.2000319676,0
+ATOS.US,D,20220412,000000,17.4,17.55,16.2,16.35,115938.3333913025,0
+ATOS.US,D,20220413,000000,16.35,17.25,16.35,16.95,77496.9333720818,0
+ATOS.US,D,20220414,000000,17.1,17.3535,16.5,16.65,62722.7333646947,0
+ATOS.US,D,20220418,000000,16.5,16.8,16.05,16.65,149599.0000747995,0
+ATOS.US,D,20220419,000000,16.8,18.375,16.2,16.35,122948.4000614742,0
+ATOS.US,D,20220420,000000,16.65,17.85,16.5,17.25,179500.666756417,0
+ATOS.US,D,20220421,000000,17.4,17.55,15.6,15.75,154853.7334107602,0
+ATOS.US,D,20220422,000000,15.9,16.2,15,15.3,149643.5334081551,0
+ATOS.US,D,20220425,000000,15,15.9,15,15.75,118828.46672608091,0
+ATOS.US,D,20220426,000000,15.75,15.75,14.442,14.475,202768.000101384,0
+ATOS.US,D,20220427,000000,15,16.8,14.7075,16.65,255221.0667942772,0
+ATOS.US,D,20220428,000000,16.8,16.8,15.3,15.6,154002.3334103345,0
+ATOS.US,D,20220429,000000,15.75,16.2,14.85,15.15,129867.9333982673,0
+ATOS.US,D,20220502,000000,15.15,15.525,14.79,15.15,99444.8000497224,0
+ATOS.US,D,20220503,000000,15.3,15.6,14.58,14.73,78127.1333723969,0
+ATOS.US,D,20220504,000000,15.15,15.45,14.55,15.45,76422.3333715445,0
+ATOS.US,D,20220505,000000,15,15.15,14.4,14.5815,107674.666720504,0
+ATOS.US,D,20220506,000000,14.4,15.3,14.2575,14.7855,87623.2667104783,0
+ATOS.US,D,20220509,000000,14.4285,14.9955,14.0265,14.25,119594.2667264638,0
+ATOS.US,D,20220510,000000,14.2605,15.15,14.04,14.757,113956.7333903117,0
+ATOS.US,D,20220511,000000,14.4,15.15,13.365,13.5855,112512.9333895898,0
+ATOS.US,D,20220512,000000,13.5,14.4,13.2525,13.9485,87028.20004351411,0
+ATOS.US,D,20220513,000000,14.169,15.45,14.1,14.7945,88188.0667107607,0
+ATOS.US,D,20220516,000000,14.85,15.3,14.46,14.631,47554.4000237772,0
+ATOS.US,D,20220517,000000,14.7,15.45,14.583,15.15,56120.00002806,0
+ATOS.US,D,20220518,000000,14.772,15.3,14.133,14.355,91097.4667122154,0
+ATOS.US,D,20220519,000000,14.355,14.8192,14.163,14.355,66401.0000332005,0
+ATOS.US,D,20220520,000000,14.4285,14.778,13.8345,14.391,74707.7333706872,0
+ATOS.US,D,20220523,000000,14.577,14.577,13.533,13.6995,77842.13337225441,0
+ATOS.US,D,20220524,000000,13.65,13.65,13.05,13.203,91076.4000455382,0
+ATOS.US,D,20220525,000000,13.35,13.4835,12.5265,12.7635,110034.3333883505,0
+ATOS.US,D,20220526,000000,13.05,13.8,12.7635,13.6125,101288.000050644,0
+ATOS.US,D,20220527,000000,13.7955,14.5485,13.2,14.37,73692.7333701797,0
+ATOS.US,D,20220531,000000,14.4,15,14.1105,14.5845,51714.8000258574,0
+ATOS.US,D,20220601,000000,14.55,14.8335,13.776,13.884,46911.1333567889,0
+ATOS.US,D,20220602,000000,13.818,14.6535,13.605,14.475,49296.1333579814,0
+ATOS.US,D,20220603,000000,14.25,15.45,13.959,15.3,90385.0000451925,0
+ATOS.US,D,20220606,000000,15.3,15.45,14.328,15,110163.8000550819,0
+ATOS.US,D,20220607,000000,14.85,16.8,14.85,16.5,129773.6000648868,0
+ATOS.US,D,20220608,000000,16.5,17.85,16.2,17.7,117357.86672534561,0
+ATOS.US,D,20220609,000000,18,20.4,17.1,19.2,264896.3334657815,0
+ATOS.US,D,20220610,000000,18.9,19.05,16.8,16.95,133665.2000668326,0
+ATOS.US,D,20220613,000000,16.2,16.2,15.3,15.9,91378.1333790224,0
+ATOS.US,D,20220614,000000,15.9,16.05,15,15.3,84167.7333754172,0
+ATOS.US,D,20220615,000000,15.3,15.9,15,15.6,93120.5333798936,0
+ATOS.US,D,20220616,000000,15.15,15.525,15,15.15,83486.4667084099,0
+ATOS.US,D,20220617,000000,15.15,16.35,15,15.6,115245.80005762291,0
+ATOS.US,D,20220621,000000,16.2,16.2,15.15,15.6,112981.6667231575,0
+ATOS.US,D,20220622,000000,15.6,16.8,15.45,16.05,81806.66670757,0
+ATOS.US,D,20220623,000000,16.35,16.8,15.75,16.8,98427.8667158806,0
+ATOS.US,D,20220624,000000,16.65,18.15,16.65,17.55,1151313.6005756569,0
+ATOS.US,D,20220627,000000,18.45,18.6,17.25,18.15,90923.4000454617,0
+ATOS.US,D,20220628,000000,18.3,18.3,17.25,17.25,59457.4000297287,0
+ATOS.US,D,20220629,000000,17.4,17.7,16.6515,17.4,45365.5333560161,0
+ATOS.US,D,20220630,000000,16.95,17.4,16.2,16.35,67036.2667001848,0
+ATOS.US,D,20220701,000000,14.85,16.509,14.7,15.15,138290.2000691451,0
+ATOS.US,D,20220705,000000,15.15,16.5,14.7075,16.35,85102.5333758846,0
+ATOS.US,D,20220706,000000,16.05,16.35,15.45,15.6,29757.4000148787,0
+ATOS.US,D,20220707,000000,15.75,16.35,15.45,16.05,51134.1333589004,0
+ATOS.US,D,20220708,000000,16.05,16.5,15.9,16.2,29351.0000146755,0
+ATOS.US,D,20220711,000000,15.75,16.05,15.45,15.9,39361.0666863472,0
+ATOS.US,D,20220712,000000,15.75,16.35,15.375,15.9,40330.000020165004,0
+ATOS.US,D,20220713,000000,15.75,16.05,15.6,15.75,32431.866682882603,0
+ATOS.US,D,20220714,000000,15.75,15.825,15.15,15.45,53114.000026557,0
+ATOS.US,D,20220715,000000,15.45,15.6,15.009,15.45,40889.8666871116,0
+ATOS.US,D,20220718,000000,15.9,15.9,15.15,15.15,61721.800030860904,0
+ATOS.US,D,20220719,000000,15.15,15.45,15.15,15.3,22335.8000111679,0
+ATOS.US,D,20220720,000000,15.3,15.825,15.3,15.3,35805.4666845694,0
+ATOS.US,D,20220721,000000,15.45,15.6,15.15,15.15,57878.4666956059,0
+ATOS.US,D,20220722,000000,15.3,15.45,14.7,14.754,97663.60004883181,0
+ATOS.US,D,20220725,000000,14.754,14.9235,14.4075,14.5455,39732.666686533004,0
+ATOS.US,D,20220726,000000,14.25,14.445,13.638,13.65,76082.6000380413,0
+ATOS.US,D,20220727,000000,13.65,14.1,13.3515,13.8975,58835.933362751304,0
+ATOS.US,D,20220728,000000,14.1,14.325,13.677,13.98,38379.4666858564,0
+ATOS.US,D,20220729,000000,14.1,14.2275,13.8,14.1165,28740.5333477036,0
+ATOS.US,D,20220801,000000,14.2995,14.757,13.65,13.8465,38081.8000190409,0
+ATOS.US,D,20220802,000000,13.953,14.43,13.86,14.217,39617.0666864752,0
+ATOS.US,D,20220803,000000,15.15,15.15,14.4075,14.73,33105.8000165529,0
+ATOS.US,D,20220804,000000,14.85,15.15,14.7,15.15,45343.666689338505,0
+ATOS.US,D,20220805,000000,15,15.3,14.8515,15,48455.8000242279,0
+ATOS.US,D,20220808,000000,15.6,16.053,15.3,15.75,69739.0000348695,0
+ATOS.US,D,20220809,000000,15.45,15.75,14.1607,14.694,83063.9333748653,0
+ATOS.US,D,20220810,000000,15,15.9,14.85,15.75,78001.0000390005,0
+ATOS.US,D,20220811,000000,15.9,16.35,15.75,15.75,42072.666687703,0
+ATOS.US,D,20220812,000000,15.75,16.35,15.6,16.2,51010.9333588388,0
+ATOS.US,D,20220815,000000,15.9,17.25,15.9,17.1,98741.9333827043,0
+ATOS.US,D,20220816,000000,17.25,17.25,16.35,16.35,40045.0666866892,0
+ATOS.US,D,20220817,000000,16.5,16.8,15.45,15.75,73117.4000365587,0
+ATOS.US,D,20220818,000000,15.75,15.9,15.45,15.6,32328.0666828307,0
+ATOS.US,D,20220819,000000,15.3,15.6,15.075,15.15,41326.5333539966,0
+ATOS.US,D,20220822,000000,15,15.3,15,15.15,31969.9333493183,0
+ATOS.US,D,20220823,000000,15.3,15.3,14.4105,14.577,109836.40005491821,0
+ATOS.US,D,20220824,000000,14.85,14.85,14.4,14.6415,50925.466692129405,0
+ATOS.US,D,20220825,000000,14.5815,14.997,14.2965,14.4015,29575.4666814544,0
+ATOS.US,D,20220826,000000,14.49,14.6985,14.25,14.3925,32652.666682993,0
+ATOS.US,D,20220829,000000,14.1,14.403,14.016,14.1735,21049.0000105245,0
+ATOS.US,D,20220830,000000,14.55,14.55,13.74,13.9485,23649.6666784915,0
+ATOS.US,D,20220831,000000,13.974,14.2395,13.65,13.815,16302.000008151,0
+ATOS.US,D,20220901,000000,13.815,13.95,13.425,13.725,22373.266677853302,0
+ATOS.US,D,20220902,000000,13.725,14.1,13.5,13.692,25084.8000125424,0
+ATOS.US,D,20220906,000000,13.9665,13.9665,13.35,13.4475,25203.4000126017,0
+ATOS.US,D,20220907,000000,13.5,13.914,13.35,13.7145,29818.666681576,0
+ATOS.US,D,20220908,000000,13.767,14.91,13.7145,14.5785,52629.0666929812,0
+ATOS.US,D,20220909,000000,14.775,15,13.9965,14.175,28442.6000142213,0
+ATOS.US,D,20220912,000000,14.103,14.5935,14.103,14.25,19607.4000098037,0
+ATOS.US,D,20220913,000000,14.022,14.2215,13.599,13.965,20766.800010383402,0
+ATOS.US,D,20220914,000000,14.1,14.1,13.5,13.5,29848.066681590703,0
+ATOS.US,D,20220915,000000,13.65,14.04,13.5015,13.821,14967.600007483801,0
+ATOS.US,D,20220916,000000,13.533,14.1,13.26,13.9635,38946.3333528065,0
+ATOS.US,D,20220919,000000,13.8,13.95,13.35,13.3905,27458.5333470626,0
+ATOS.US,D,20220920,000000,13.3515,13.4085,12.9,13.0185,40748.8000203744,0
+ATOS.US,D,20220921,000000,13.065,13.3485,12.3,12.8295,54268.5333604676,0
+ATOS.US,D,20220922,000000,12.87,12.8835,12.18,12.7425,33343.4000166717,0
+ATOS.US,D,20220923,000000,12.45,12.5775,12.0922,12.3645,34542.1333506044,0
+ATOS.US,D,20220926,000000,12,12.795,11.958,12.3015,27891.7333472792,0
+ATOS.US,D,20220927,000000,12.3,12.4485,12.15,12.36,15316.1333409914,0
+ATOS.US,D,20220928,000000,12.3,13.05,12.3,12.9015,19809.800009904902,0
+ATOS.US,D,20220929,000000,13.209,13.209,12.186,12.39,16797.666675065502,0
+ATOS.US,D,20220930,000000,12.381,12.75,12.3045,12.4995,16343.8666748386,0
+ATOS.US,D,20221003,000000,12.75,13.032,12.15,12.435,24172.8666787531,0
+ATOS.US,D,20221004,000000,12.6,13.2735,12.5925,13.2045,22179.4666777564,0
+ATOS.US,D,20221005,000000,12.6,13.1775,12.5565,12.75,14062.7333403647,0
+ATOS.US,D,20221006,000000,12.75,13.1355,12.495,12.693,12303.0000061515,0
+ATOS.US,D,20221007,000000,12.9,12.9,12.1515,12.1665,21003.7333438352,0
+ATOS.US,D,20221010,000000,12.15,12.5288,11.715,12.45,32680.6000163403,0
+ATOS.US,D,20221011,000000,12.225,13.0365,12.0255,12.15,34748.5333507076,0
+ATOS.US,D,20221012,000000,12.3,12.8985,12.225,12.684,32532.1333495994,0
+ATOS.US,D,20221013,000000,12.15,12.6615,12.0225,12.318,21291.6666773125,0
+ATOS.US,D,20221014,000000,12.3135,12.6015,12.15,12.15,27893.33334728,0
+ATOS.US,D,20221017,000000,12.15,12.4155,12.075,12.0765,18225.0000091125,0
+ATOS.US,D,20221018,000000,12.27,12.2985,12.033,12.15,20103.0000100515,0
+ATOS.US,D,20221019,000000,12.0975,12.1335,11.55,11.7,42216.8666877751,0
+ATOS.US,D,20221020,000000,11.85,12.15,11.715,12.0375,13165.4666732494,0
+ATOS.US,D,20221021,000000,11.985,12.4365,11.8665,12.3,23018.000011509,0
+ATOS.US,D,20221024,000000,12.75,13.2,11.8545,12.9015,65654.2000328271,0
+ATOS.US,D,20221025,000000,13.5,13.95,13.35,13.695,39891.1333532789,0
+ATOS.US,D,20221026,000000,13.65,15,13.65,14.811,64799.5333657331,0
+ATOS.US,D,20221027,000000,15.3,15.9,14.7,15.15,93768.9333802178,0
+ATOS.US,D,20221028,000000,15,15.15,14.55,14.7,31003.2666821683,0
+ATOS.US,D,20221031,000000,15.15,15.15,14.55,14.778,22777.6000113888,0
+ATOS.US,D,20221101,000000,14.7585,15.3,13.65,13.884,35092.4666842129,0
+ATOS.US,D,20221102,000000,13.8,14.2665,13.5,13.788,32888.7333497777,0
+ATOS.US,D,20221103,000000,13.8,13.926,12.15,13.017,26281.1333464739,0
+ATOS.US,D,20221104,000000,12.6345,13.317,12.465,12.837,21277.0666773052,0
+ATOS.US,D,20221107,000000,12.837,13.2,12.5265,12.783,20858.8000104294,0
+ATOS.US,D,20221108,000000,13.2,13.2,12.1575,12.2235,65102.2000325511,0
+ATOS.US,D,20221109,000000,12.1605,12.5519,11.85,11.925,33739.4000168697,0
+ATOS.US,D,20221110,000000,12.3,12.6075,12.21,12.3015,21754.2000108771,0
+ATOS.US,D,20221111,000000,12,12.75,11.889,12.6015,41457.4000207287,0
+ATOS.US,D,20221114,000000,12.3,12.6794,12.15,12.1515,21404.6000107023,0
+ATOS.US,D,20221115,000000,12.45,12.6,12.15,12.315,18852.0666760927,0
+ATOS.US,D,20221116,000000,12.585,12.585,11.799,12.057,32798.4000163992,0
+ATOS.US,D,20221117,000000,12,12.075,11.715,11.778,24288.5333454776,0
+ATOS.US,D,20221118,000000,12.15,12.15,11.7345,11.949,15548.2666744408,0
+ATOS.US,D,20221121,000000,11.7555,11.937,11.4,11.4705,22917.7333447922,0
+ATOS.US,D,20221122,000000,11.7,11.9475,11.4,11.655,23500.3333450835,0
+ATOS.US,D,20221123,000000,11.8635,12,11.685,11.811,10214.4666717739,0
+ATOS.US,D,20221125,000000,11.577,12.336,11.415,12.3,25784.2666795588,0
+ATOS.US,D,20221128,000000,11.55,12.0945,11.43,11.565,21776.666677555,0
+ATOS.US,D,20221129,000000,11.625,11.955,11.4,11.433,15892.000007946,0
+ATOS.US,D,20221130,000000,11.4,11.55,11.25,11.25,23543.4666784384,0
+ATOS.US,D,20221201,000000,11.25,11.7,11.25,11.49,21324.5333439956,0
+ATOS.US,D,20221202,000000,11.4,11.55,11.25,11.4795,16183.0666747582,0
+ATOS.US,D,20221205,000000,11.4795,11.4795,10.959,10.959,32057.6666826955,0
+ATOS.US,D,20221206,000000,10.8,11.397,10.1216,10.71,45929.2666896313,0
+ATOS.US,D,20221207,000000,10.518,10.674,9.45,9.9765,60384.333363525504,0
+ATOS.US,D,20221208,000000,10.2,10.2,9.75,10.1025,38193.2000190966,0
+ATOS.US,D,20221209,000000,10.2,10.5,9.825,10.0305,54300.066693816705,0
+ATOS.US,D,20221212,000000,9.9,10.5,9.6,9.975,32006.0666826697,0
+ATOS.US,D,20221213,000000,10.053,10.2,9.45,9.45,25029.7333458482,0
+ATOS.US,D,20221214,000000,9.45,9.75,9.09,9.207,34144.4000170722,0
+ATOS.US,D,20221215,000000,9.195,9.195,8.7,8.7765,38595.5333526311,0
+ATOS.US,D,20221216,000000,8.7,8.9475,8.55151,8.7435,35175.8000175879,0
+ATOS.US,D,20221219,000000,8.73,8.73,8.1,8.55,46375.1333565209,0
+ATOS.US,D,20221220,000000,8.7,9,8.4,8.856,32998.6000164993,0
+ATOS.US,D,20221221,000000,8.85,9.15,8.5515,8.58,34058.2666836958,0
+ATOS.US,D,20221222,000000,8.55,8.85,8.25,8.466,28812.7333477397,0
+ATOS.US,D,20221223,000000,8.4,8.985,8.268,8.637,23852.000011926,0
+ATOS.US,D,20221227,000000,8.7,8.7,7.5765,7.7415,50320.4666918269,0
+ATOS.US,D,20221228,000000,7.62,7.8,7.5,7.53,39251.866686292604,0
+ATOS.US,D,20221229,000000,7.5,8.25,7.5,7.824,55326.66669433,0
+ATOS.US,D,20221230,000000,7.65,8.22883,7.5,7.9275,60225.0666967792,0
+ATOS.US,D,20230103,000000,8.3475,9.45,8.25,8.793,46124.7333563957,0
+ATOS.US,D,20230104,000000,9.357,9.5145,9.15,9.285,33146.4000165732,0
+ATOS.US,D,20230105,000000,9.375,10.7925,8.865,10.62,59065.0000295325,0
+ATOS.US,D,20230106,000000,10.7985,10.9485,10.2,10.7865,42397.8000211989,0
+ATOS.US,D,20230109,000000,10.65,11.067,10.5,10.5045,31182.2000155911,0
+ATOS.US,D,20230110,000000,10.5735,10.8,10.02,10.095,38796.9333527318,0
+ATOS.US,D,20230111,000000,10.095,10.8,9.9,10.7985,38983.466686158405,0
+ATOS.US,D,20230112,000000,10.8,11.7405,10.5015,11.226,41871.8666876026,0
+ATOS.US,D,20230113,000000,11.55,13.3275,11.25,12.7995,85013.6000425068,0
+ATOS.US,D,20230117,000000,12.7695,14.079,12.5325,13.635,69732.40003486621,0
+ATOS.US,D,20230118,000000,13.8,15,13.5345,13.701,126481.4000632407,0
+ATOS.US,D,20230119,000000,12.9,13.65,11.7,12.531,105294.0667193137,0
+ATOS.US,D,20230120,000000,12.45,12.975,12,12.099,45329.6666893315,0
+ATOS.US,D,20230123,000000,12.099,12.2985,11.25,11.73,43048.133354857404,0
+ATOS.US,D,20230124,000000,11.982,11.9985,11.2665,11.3445,14753.0666740432,0
+ATOS.US,D,20230125,000000,11.25,12.75,10.815,12.582,47383.7333570252,0
+ATOS.US,D,20230126,000000,12.747,12.747,12,12.1845,23506.8666784201,0
+ATOS.US,D,20230127,000000,12.3,12.5985,11.904,12.3,23660.8000118304,0
+ATOS.US,D,20230130,000000,12.45,12.5985,12,12,22333.8000111669,0
+ATOS.US,D,20230131,000000,12.45,12.675,11.7,12.012,20853.8666770936,0
+ATOS.US,D,20230201,000000,12.3,12.3,11.7165,12,28242.066680787702,0
+ATOS.US,D,20230202,000000,12.21,12.75,12.15,12.45,36971.1333518189,0
+ATOS.US,D,20230203,000000,12.1545,13.0275,12.1545,12.45,35656.4666844949,0
+ATOS.US,D,20230206,000000,12.45,12.75,12.0997,12.3015,39335.4666863344,0
+ATOS.US,D,20230207,000000,12.291,12.6,12.075,12.4185,22369.6666778515,0
+ATOS.US,D,20230208,000000,12.0075,12.2925,11.325,11.475,58374.4666958539,0
+ATOS.US,D,20230209,000000,11.7,11.925,11.118,11.325,19707.7333431872,0
+ATOS.US,D,20230210,000000,11.4,11.4,10.785,10.89,20232.666676783,0
+ATOS.US,D,20230213,000000,10.875,12.3,10.65,12.012,55341.9333610043,0
+ATOS.US,D,20230214,000000,11.85,12.15,11.4,11.7,20614.666676974,0
+ATOS.US,D,20230215,000000,11.7,11.85,11.265,11.475,15602.7333411347,0
+ATOS.US,D,20230216,000000,11.55,12.582,11.55,12.132,29801.800014900902,0
+ATOS.US,D,20230217,000000,12.2865,12.2865,11.7,12.0345,14039.0666736862,0
+ATOS.US,D,20230221,000000,12,12,11.1,11.175,26288.200013144102,0
+ATOS.US,D,20230222,000000,11.25,11.5425,10.8,10.8,14415.5333405411,0
+ATOS.US,D,20230223,000000,10.8,11.55,10.8,11.1075,19106.8000095534,0
+ATOS.US,D,20230224,000000,11.25,11.55,10.875,11.1855,20844.8000104224,0
+ATOS.US,D,20230227,000000,11.175,11.5485,10.95,11.4465,20201.0666767672,0
+ATOS.US,D,20230228,000000,11.4,11.4705,10.95,11.1,17429.333342048,0
+ATOS.US,D,20230301,000000,10.9725,11.4,10.9725,10.9845,11335.6000056678,0
+ATOS.US,D,20230302,000000,10.95,11.076,10.845,10.8465,16032.4666746829,0
+ATOS.US,D,20230303,000000,10.8,11.2275,10.35,10.7655,37568.4000187842,0
+ATOS.US,D,20230306,000000,10.8015,10.92,10.5,10.8,20688.4666770109,0
+ATOS.US,D,20230307,000000,10.95,10.95,10.65,10.8,17995.2666756643,0
+ATOS.US,D,20230308,000000,10.8,10.8,10.5,10.65,23103.333344885,0
+ATOS.US,D,20230309,000000,10.5,10.8,10.4835,10.575,16490.333341578502,0
+ATOS.US,D,20230310,000000,10.4835,10.6845,9.915,10.122,37948.666685641,0
+ATOS.US,D,20230313,000000,10.122,10.122,9.6165,9.75,25569.133346117902,0
+ATOS.US,D,20230314,000000,9.75,10.257,9.6765,9.99,18882.2666761078,0
+ATOS.US,D,20230315,000000,10.05,10.05,9.675,9.75,28690.0666810117,0
+ATOS.US,D,20230316,000000,9.9,10.212,9.89598,10.203,12641.9333396543,0
+ATOS.US,D,20230317,000000,9.9,10.35,9.75,10.35,11916.4000059582,0
+ATOS.US,D,20230320,000000,10.203,10.557,9.825,9.825,19124.7333428957,0
+ATOS.US,D,20230321,000000,10.3155,10.317,9.774,10.011,20538.666676936,0
+ATOS.US,D,20230322,000000,10.05,11.1645,9.969,10.7415,25596.2000127981,0
+ATOS.US,D,20230323,000000,10.7415,11.01,10.0695,10.1895,21582.133344124402,0
+ATOS.US,D,20230324,000000,10.65,10.65,10.065,10.446,9513.2000047566,0
+ATOS.US,D,20230327,000000,10.446,10.629,9.9,9.9015,18935.4000094677,0
+ATOS.US,D,20230328,000000,9.873,10.4955,9.75,10.2735,17847.9333422573,0
+ATOS.US,D,20230329,000000,10.4895,10.65,9.954,10.365,19221.2666762773,0
+ATOS.US,D,20230330,000000,10.8,11.037,10.2,10.605,27529.4000137647,0
+ATOS.US,D,20230331,000000,10.5,10.947,10.3605,10.8735,22664.666677999,0
+ATOS.US,D,20230403,000000,10.65,11.25,10.65,11.25,27267.9333469673,0
+ATOS.US,D,20230404,000000,10.9545,11.25,10.686,10.746,10709.6666720215,0
+ATOS.US,D,20230405,000000,11.25,11.25,10.3875,10.713,22501.4666779174,0
+ATOS.US,D,20230406,000000,10.656,10.932,10.5016,10.866,8726.4000043632,0
+ATOS.US,D,20230410,000000,10.65,10.9485,10.35,10.5825,14169.7333404182,0
+ATOS.US,D,20230411,000000,10.35,11.1,10.35,11.0985,17142.2000085711,0
+ATOS.US,D,20230412,000000,11.175,11.175,10.7175,10.815,12731.9333396993,0
+ATOS.US,D,20230413,000000,10.8,11.175,10.65,11.097,11030.5333388486,0
+ATOS.US,D,20230414,000000,11.058,11.487,10.875,11.025,17887.0000089435,0
+ATOS.US,D,20230417,000000,11.175,11.4,10.7265,11.1,16032.000008016,0
+ATOS.US,D,20230418,000000,11.1,11.37,10.95,11.25,9308.6000046543,0
+ATOS.US,D,20230419,000000,11.4,11.4,10.95,11.169,11812.4666725729,0
+ATOS.US,D,20230420,000000,10.95,11.25,10.725,10.74,13339.933340003301,0
+ATOS.US,D,20230421,000000,10.8,10.8,10.35,10.5,14622.8666739781,0
+ATOS.US,D,20230424,000000,10.407,10.8,9.915,10.08,32902.3333497845,0
+ATOS.US,D,20230425,000000,10.05,10.077,9.3495,9.5235,38940.1333528034,0
+ATOS.US,D,20230426,000000,9.303,9.6975,9,9.0675,18245.733342456202,0
+ATOS.US,D,20230427,000000,9.15,9.7455,8.8515,9.504,27015.000013507502,0
+ATOS.US,D,20230428,000000,9.513,9.735,9.45,9.588,12451.5333395591,0
+ATOS.US,D,20230501,000000,9.735,9.7485,9,9,14785.200007392601,0
+ATOS.US,D,20230502,000000,9.6,9.6,9,9.6,21140.4000105702,0
+ATOS.US,D,20230503,000000,9.75,10.5,9.37801,9.936,32382.6000161913,0
+ATOS.US,D,20230504,000000,9.75,10.2,9.3375,10.1535,22913.6000114568,0
+ATOS.US,D,20230505,000000,10.35,10.485,9.885,10.29,22828.2666780808,0
+ATOS.US,D,20230508,000000,10.803,10.8735,10.101,10.4985,20282.000010141,0
+ATOS.US,D,20230509,000000,10.29,11.22,10.164,10.8015,38884.8000194424,0
+ATOS.US,D,20230510,000000,10.8015,10.8015,10.125,10.2,15570.266674451801,0
+ATOS.US,D,20230511,000000,10.35,10.5,10.2,10.2585,20672.533343669602,0
+ATOS.US,D,20230512,000000,10.245,10.647,10.245,10.5735,15280.6000076403,0
+ATOS.US,D,20230515,000000,10.275,10.6515,10.275,10.6095,18102.1333423844,0
+ATOS.US,D,20230516,000000,10.5,10.7205,10.5,10.695,21773.5333442201,0
+ATOS.US,D,20230517,000000,10.695,10.7235,10.4775,10.65,25337.4666793354,0
+ATOS.US,D,20230518,000000,10.5165,10.8,10.5,10.6935,18519.0000092595,0
+ATOS.US,D,20230519,000000,10.65,10.95,10.65,10.905,30002.2666816678,0
+ATOS.US,D,20230522,000000,10.875,11.1,10.803,10.929,23508.7333450877,0
+ATOS.US,D,20230523,000000,10.95,13.2,10.95,12.57,207451.8001037259,0
+ATOS.US,D,20230524,000000,12.597,13.332,11.9805,13.05,71685.7333691762,0
+ATOS.US,D,20230525,000000,13.35,15.3,13.05,14.4855,198313.2667658233,0
+ATOS.US,D,20230526,000000,15,15.3,12.705,13.047,108145.8000540729,0
+ATOS.US,D,20230530,000000,12.6,14.25,11.85,13.821,78338.4000391692,0
+ATOS.US,D,20230531,000000,14.4,14.4,12.9,13.95,29331.533347999102,0
+ATOS.US,D,20230601,000000,13.5,14.3085,13.35,13.8375,33532.8666834331,0
+ATOS.US,D,20230602,000000,13.8,14.25,13.3545,14.1135,31042.533348854602,0
+ATOS.US,D,20230605,000000,13.935,14.85,13.638,13.8525,63402.1333650344,0
+ATOS.US,D,20230606,000000,14.025,14.541,13.647,14.25,45387.0000226935,0
+ATOS.US,D,20230607,000000,14.595,14.6025,14.04,14.4,28160.00001408,0
+ATOS.US,D,20230608,000000,14.655,14.85,14.403,14.6235,27120.000013560002,0
+ATOS.US,D,20230609,000000,14.85,14.85,13.2,13.2105,49552.1333581094,0
+ATOS.US,D,20230612,000000,13.35,14.115,13.35,13.8585,33202.000016601,0
+ATOS.US,D,20230613,000000,13.8495,14.553,13.545,13.905,27947.333347307,0
+ATOS.US,D,20230614,000000,13.668,14.523,13.5,13.5,25560.733346113702,0
+ATOS.US,D,20230615,000000,13.638,13.725,12.75,13.482,37274.7333519707,0
+ATOS.US,D,20230616,000000,13.05,13.575,13.05,13.059,23806.8666785701,0
+ATOS.US,D,20230620,000000,13.5,14.85,13.065,14.34,57743.333362205005,0
+ATOS.US,D,20230621,000000,14.4,14.85,13.548,13.752,80827.6667070805,0
+ATOS.US,D,20230622,000000,13.65,14.097,13.5225,13.665,22861.400011430702,0
+ATOS.US,D,20230623,000000,14.1,14.1,13.3155,13.3155,35750.7333512087,0
+ATOS.US,D,20230626,000000,13.8735,13.902,13.05,13.203,36166.3333514165,0
+ATOS.US,D,20230627,000000,14.235,14.655,13.2,14.325,71719.0000358595,0
+ATOS.US,D,20230628,000000,14.7,18.3,14.625,17.55,394555.2001972776,0
+ATOS.US,D,20230629,000000,17.85,20.1,17.25,19.2,273812.2001369061,0
+ATOS.US,D,20230630,000000,20.55,20.85,16.35,18.9,282518.8668079261,0
+ATOS.US,D,20230703,000000,18.9,19.5,18.6,19.5,62876.000031438,0
+ATOS.US,D,20230705,000000,19.5,19.8,17.7,18,77278.9333719728,0
+ATOS.US,D,20230706,000000,18.15,18.45,17.4,18.45,73706.2000368531,0
+ATOS.US,D,20230707,000000,18.45,18.45,17.7,17.85,51419.6000257098,0
+ATOS.US,D,20230710,000000,17.85,18.2925,17.25,18,71157.8000355789,0
+ATOS.US,D,20230711,000000,18,19.35,17.85,19.05,71913.0667026232,0
+ATOS.US,D,20230712,000000,19.5,20.7,19.3515,20.25,107053.5333868601,0
+ATOS.US,D,20230713,000000,20.7,20.7,18,18.15,133783.00006689152,0
+ATOS.US,D,20230714,000000,18,18.9,17.85,18.6,42810.7333547387,0
+ATOS.US,D,20230717,000000,18.3,18.6,18,18,40792.2000203961,0
+ATOS.US,D,20230718,000000,17.85,18.3,16.65,17.1,82810.000041405,0
+ATOS.US,D,20230719,000000,17.1,17.4,15.9,16.05,103130.000051565,0
+ATOS.US,D,20230720,000000,16.8,17.25,16.2,17.1,60298.000030149,0
+ATOS.US,D,20230721,000000,17.25,17.325,16.2,16.95,37408.4666853709,0
+ATOS.US,D,20230724,000000,16.95,18,16.35,16.35,54450.2000272251,0
+ATOS.US,D,20230725,000000,16.8,16.9455,15.75,15.75,44181.0000220905,0
+ATOS.US,D,20230726,000000,15.75,16.35,15.75,16.2,37896.5333522816,0
+ATOS.US,D,20230727,000000,16.2,16.35,15.45,15.6,39569.600019784804,0
+ATOS.US,D,20230728,000000,15.75,17.0775,15.3,16.65,35906.000017953,0
+ATOS.US,D,20230731,000000,16.2,17.1,16.2,16.5,22491.8666779126,0
+ATOS.US,D,20230801,000000,16.2,17.1,16.2,16.5,18771.333342719,0
+ATOS.US,D,20230802,000000,16.35,16.8,15.75,16.2,30067.2666817003,0
+ATOS.US,D,20230803,000000,16.35,16.8,15.9105,16.2,22377.2000111886,0
+ATOS.US,D,20230804,000000,16.65,16.65,15.75,15.9,17066.3333418665,0
+ATOS.US,D,20230807,000000,15.75,15.9,15.15,15.6,36792.133351729404,0
+ATOS.US,D,20230808,000000,15.75,16.5,15.6,16.05,31674.3333491705,0
+ATOS.US,D,20230809,000000,16.2,16.5,15.3,15.45,28966.66668115,0
+ATOS.US,D,20230810,000000,15.45,15.9,15.075,15.45,33285.2000166426,0
+ATOS.US,D,20230811,000000,15.6,16.2,15.15,15.75,25677.8666795056,0
+ATOS.US,D,20230814,000000,15.6,15.675,14.046,14.445,71612.33336913951,0
+ATOS.US,D,20230815,000000,14.25,14.5455,12.9,13.215,73554.1333701104,0
+ATOS.US,D,20230816,000000,13.437,14.025,13.2015,13.305,37038.2000185191,0
+ATOS.US,D,20230817,000000,13.233,13.914,13.218,13.236,23342.066678337702,0
+ATOS.US,D,20230818,000000,13.35,13.725,12.906,13.35,25653.7333461602,0
+ATOS.US,D,20230821,000000,13.5,14.0985,13.5,13.7505,16029.1333413479,0
+ATOS.US,D,20230822,000000,13.95,14.55,13.8,13.8405,44028.4666886809,0
+ATOS.US,D,20230823,000000,13.875,14.3985,13.446,13.5015,18137.4000090687,0
+ATOS.US,D,20230824,000000,13.65,13.6665,12.81,13.122,22553.266677943302,0
+ATOS.US,D,20230825,000000,12.975,13.074,12.525,12.765,23357.0000116785,0
+ATOS.US,D,20230828,000000,12.45,13.2225,12.45,12.795,13136.400006568201,0
+ATOS.US,D,20230829,000000,12.75,13.14,12.6945,13.0125,16658.3333416625,0
+ATOS.US,D,20230830,000000,12.9645,12.9915,12.3,12.3915,35338.4666843359,0
+ATOS.US,D,20230831,000000,12.6,12.6,11.55,11.8485,56842.3333617545,0
+ATOS.US,D,20230901,000000,11.865,12.45,11.85,12.03,26033.2666796833,0
+ATOS.US,D,20230905,000000,12.0855,12.0855,11.4,11.6175,22893.6666781135,0
+ATOS.US,D,20230906,000000,11.55,11.8485,11.4,11.595,22524.000011262,0
+ATOS.US,D,20230907,000000,11.5485,11.85,10.95,11.1525,36641.4000183207,0
+ATOS.US,D,20230908,000000,11.9265,13.4737,11.73,12.504,96023.8667146786,0
+ATOS.US,D,20230911,000000,13.6785,14.0985,12.765,12.9585,44267.333355467,0
+ATOS.US,D,20230912,000000,12.765,12.9585,12.153,12.3,17360.4000086802,0
+ATOS.US,D,20230913,000000,12.3975,12.525,11.73,12,19419.6000097098,0
+ATOS.US,D,20230914,000000,12.45,12.45,11.763,11.85,24233.2666787833,0
+ATOS.US,D,20230915,000000,11.64,11.9985,11.5516,11.8575,9356.0666713447,0
+ATOS.US,D,20230918,000000,11.7,12,11.25,11.937,33638.2666834858,0
+ATOS.US,D,20230919,000000,11.64,12.15,11.415,11.9055,15820.6000079103,0
+ATOS.US,D,20230920,000000,11.7,11.9985,11.55,11.55,18475.0000092375,0
+ATOS.US,D,20230921,000000,11.568,11.9205,11.55,11.85,12372.4000061862,0
+ATOS.US,D,20230922,000000,11.76,12.615,11.76,12.45,36907.1333517869,0
+ATOS.US,D,20230925,000000,12.0765,12.3,11.4,11.5665,26946.4666801399,0
+ATOS.US,D,20230926,000000,11.694,12.2985,10.9625,11.115,74035.9333703513,0
+ATOS.US,D,20230927,000000,11.4,11.7345,9.936,11.52,64634.000032317,0
+ATOS.US,D,20230928,000000,11.7,11.7,10.95,11.325,21143.9333439053,0
+ATOS.US,D,20230929,000000,11.67,11.685,10.95,11.0475,15271.066674302201,0
+ATOS.US,D,20231002,000000,11.0475,11.0475,10.2,10.719,25631.5333461491,0
+ATOS.US,D,20231003,000000,10.6905,10.959,10.365,10.674,11199.9333389333,0
+ATOS.US,D,20231004,000000,10.5225,10.926,10.425,10.7025,21655.4666774944,0
+ATOS.US,D,20231005,000000,10.5,11.2185,10.5,10.7505,11474.4666724039,0
+ATOS.US,D,20231006,000000,10.65,11.1,10.5,10.8675,14968.4000074842,0
+ATOS.US,D,20231009,000000,10.5,11.1,10.26,10.35,28754.4666810439,0
+ATOS.US,D,20231010,000000,10.29,10.935,10.29,10.65,13066.000006533,0
+ATOS.US,D,20231011,000000,10.95,11.0183,10.2315,10.5,24117.4000120587,0
+ATOS.US,D,20231012,000000,10.5165,10.65,9.903,9.975,40430.933353548804,0
+ATOS.US,D,20231013,000000,10.3335,10.425,9.9015,9.9015,15636.8666744851,0
+ATOS.US,D,20231016,000000,10.05,10.5,9.9,10.08,18065.9333423663,0
+ATOS.US,D,20231017,000000,10.125,10.848,10.125,10.233,28704.5333476856,0
+ATOS.US,D,20231018,000000,10.5,10.8,9.93,10.11,16362.466674847901,0
+ATOS.US,D,20231019,000000,9.975,10.5,9.75,9.9,23867.600011933802,0
+ATOS.US,D,20231020,000000,10.035,10.128,9.885,9.9,16003.2000080016,0
+ATOS.US,D,20231023,000000,9.7665,10.1955,9.75,9.9,17514.666675424,0
+ATOS.US,D,20231024,000000,9.75,10.05,9.645,9.7515,10860.1333387634,0
+ATOS.US,D,20231025,000000,9.9,10.2,9.75,9.864,12031.7333393492,0
+ATOS.US,D,20231026,000000,9.8355,10.2,9.645,10.0755,20448.1333435574,0
+ATOS.US,D,20231027,000000,10.0335,10.2,9.96,10.0335,9068.5333378676,0
+ATOS.US,D,20231030,000000,9.7725,10.1685,9.7515,9.807,15796.533341231601,0
+ATOS.US,D,20231031,000000,10.005,10.1685,9.759,10.056,10410.8000052054,0
+ATOS.US,D,20231101,000000,10.056,10.3185,9.9015,10.1265,11775.0666725542,0
+ATOS.US,D,20231102,000000,10.35,10.794,9.75,10.47,49165.866691249605,0
+ATOS.US,D,20231103,000000,10.386,11.0475,10.386,10.5,18991.333342829,0
+ATOS.US,D,20231106,000000,10.2165,10.65,10.1895,10.2,16179.133341422901,0
+ATOS.US,D,20231107,000000,10.2,11.655,10.2,11.1,40159.333353413,0
+ATOS.US,D,20231108,000000,11.25,11.25,10.2765,10.635,15011.6000075058,0
+ATOS.US,D,20231109,000000,10.635,10.8,9.825,9.945,22816.4666780749,0
+ATOS.US,D,20231110,000000,9.7725,10.1895,9.375,9.525,23814.1333452404,0
+ATOS.US,D,20231113,000000,9.735,10.05,9.3,9.468,22539.0666779362,0
+ATOS.US,D,20231114,000000,9.6,10.035,9.6,9.615,14926.066674129701,0
+ATOS.US,D,20231115,000000,9.51,9.9675,9.45,9.8145,23707.6000118538,0
+ATOS.US,D,20231116,000000,9.8145,10.3275,9.8145,10.1985,10810.666672072,0
+ATOS.US,D,20231117,000000,10.2075,10.209,9.76651,10.2,13888.2666736108,0
+ATOS.US,D,20231120,000000,10.1655,11.1,10.053,11.1,25771.7333462192,0
+ATOS.US,D,20231121,000000,11.1,11.8515,10.665,11.565,45489.2666894113,0
+ATOS.US,D,20231122,000000,11.595,11.8657,11.325,11.5305,14846.66667409,0
+ATOS.US,D,20231124,000000,11.4,12,11.4,11.8485,8475.866670904601,0
+ATOS.US,D,20231127,000000,11.625,12.495,11.625,12.1455,25431.6000127158,0
+ATOS.US,D,20231128,000000,12.3,12.45,11.382,11.667,18767.0666760502,0
+ATOS.US,D,20231129,000000,11.463,11.7,10.95,10.9515,19358.8666763461,0
+ATOS.US,D,20231130,000000,11.1,11.3565,10.9515,11.1465,12995.933339831301,0
+ATOS.US,D,20231201,000000,11.0055,11.5485,10.8015,11.397,16360.066674846701,0
+ATOS.US,D,20231204,000000,11.391,11.55,10.65,11.025,27887.0000139435,0
+ATOS.US,D,20231205,000000,10.95,11.43,10.65,11.343,16911.8000084559,0
+ATOS.US,D,20231206,000000,11.529,11.55,10.905,11.025,12429.7333395482,0
+ATOS.US,D,20231207,000000,11.25,11.325,10.9275,11.0445,11669.8000058349,0
+ATOS.US,D,20231208,000000,11.1,11.5035,10.8,11.298,12780.9333397238,0
+ATOS.US,D,20231211,000000,11.3265,11.535,10.95,10.968,11300.400005650201,0
+ATOS.US,D,20231212,000000,11.1,11.1,10.5,10.5,14266.400007133201,0
+ATOS.US,D,20231213,000000,10.5,11.205,10.5,11.058,16185.733341426201,0
+ATOS.US,D,20231214,000000,11.4,11.4,10.8015,10.9485,18529.2000092646,0
+ATOS.US,D,20231215,000000,11.1,11.235,10.809,11.115,14090.8000070454,0
+ATOS.US,D,20231218,000000,10.833,11.1,10.8,10.8015,14379.1333405229,0
+ATOS.US,D,20231219,000000,10.95,10.95,10.5195,10.785,18560.1333426134,0
+ATOS.US,D,20231220,000000,10.9335,10.9545,10.65,10.92,16243.200008121601,0
+ATOS.US,D,20231221,000000,10.8165,11.085,10.8,11.025,16457.400008228702,0
+ATOS.US,D,20231222,000000,10.95,11.967,10.95,11.697,34685.7333506762,0
+ATOS.US,D,20231226,000000,11.55,12.75,11.55,12.645,49595.8000247979,0
+ATOS.US,D,20231227,000000,12.45,13.65,12.45,13.536,53219.5333599431,0
+ATOS.US,D,20231228,000000,14.25,16.5,14.25,14.6415,173216.4667532749,0
+ATOS.US,D,20231229,000000,15.75,15.75,13.056,13.2,105703.333386185,0
+ATOS.US,D,20240102,000000,13.5,14.775,13.443,14.025,63231.0000316155,0
+ATOS.US,D,20240103,000000,13.7625,14.4,13.515,13.92,20614.4666769739,0
+ATOS.US,D,20240104,000000,14.4,14.4,13.65,13.65,21810.600010905302,0
+ATOS.US,D,20240105,000000,13.65,14.325,13.1325,13.95,36044.000018022,0
+ATOS.US,D,20240108,000000,13.65,14.6925,13.65,14.2485,30690.600015345302,0
+ATOS.US,D,20240109,000000,14.25,14.25,13.5,13.668,31607.4000158037,0
+ATOS.US,D,20240110,000000,13.8,13.8,13.2225,13.68,19127.333342897,0
+ATOS.US,D,20240111,000000,13.8,13.8,13.35,13.5465,14205.133340435901,0
+ATOS.US,D,20240112,000000,13.65,13.95,13.29,13.6515,20247.8666767906,0
+ATOS.US,D,20240116,000000,13.5345,13.875,12.8295,12.8295,31859.4666825964,0
+ATOS.US,D,20240117,000000,12.6,12.954,12.1335,12.3465,22927.1333447969,0
+ATOS.US,D,20240118,000000,12.6,12.9735,12.1515,12.24,17958.666675646,0
+ATOS.US,D,20240119,000000,12.24,12.57,12.009,12.3,23887.7333452772,0
+ATOS.US,D,20240122,000000,12.5115,12.6,12.15,12.255,22075.6000110378,0
+ATOS.US,D,20240123,000000,12.3225,12.945,12.18,12.348,19776.666676555,0
+ATOS.US,D,20240124,000000,12.45,12.7485,12.015,12.135,18799.5333427331,0
+ATOS.US,D,20240125,000000,12.15,12.375,11.616,12,26473.6000132368,0
+ATOS.US,D,20240126,000000,12.45,12.45,12,12.3,10615.6000053078,0
+ATOS.US,D,20240129,000000,12.3,13.2,12.3,13.02,29647.733348157202,0
+ATOS.US,D,20240130,000000,12.903,13.2,12.765,12.78,17317.7333419922,0
+ATOS.US,D,20240131,000000,12.615,13.05,12.615,12.81,16134.9333414008,0
+ATOS.US,D,20240201,000000,12.75,12.9,12.456,12.594,25513.4000127567,0
+ATOS.US,D,20240202,000000,12.525,12.969,12.45,12.795,25659.0000128295,0
+ATOS.US,D,20240205,000000,12.75,12.75,12.4185,12.525,15304.066674318701,0
+ATOS.US,D,20240206,000000,12.525,13.5748,12.525,13.425,16690.3333416785,0
+ATOS.US,D,20240207,000000,13.6485,14.2125,13.425,14.2095,50711.7333586892,0
+ATOS.US,D,20240208,000000,14.142,14.7,13.9515,14.1,27382.2666803578,0
+ATOS.US,D,20240209,000000,14.1,14.1,13.5,14.0355,15248.1333409574,0
+ATOS.US,D,20240212,000000,14.433,15.75,14.2515,14.85,58447.9333625573,0
+ATOS.US,D,20240213,000000,15.15,15.3,14.25,14.55,36414.000018207,0
+ATOS.US,D,20240214,000000,14.7,15.45,14.7,15.45,38587.8666859606,0
+ATOS.US,D,20240215,000000,15.6,15.75,14.886,15.15,33822.666683578,0
+ATOS.US,D,20240216,000000,15,15.3,14.55,15.15,21269.9333439683,0
+ATOS.US,D,20240220,000000,15,15.45,14.8665,15.3,32683.000016341502,0
+ATOS.US,D,20240221,000000,15,15.3,14.2575,15.15,24639.8666789866,0
+ATOS.US,D,20240222,000000,15.15,15.75,15,15.3,34925.8000174629,0
+ATOS.US,D,20240223,000000,15,15.225,14.55,14.7,33387.333350027,0
+ATOS.US,D,20240226,000000,14.5305,15,14.4,14.7015,20618.800010309402,0
+ATOS.US,D,20240227,000000,14.85,15.45,14.445,15.45,33828.8666835811,0
+ATOS.US,D,20240228,000000,15.15,15.6,15,15,32045.2666826893,0
+ATOS.US,D,20240229,000000,15,15.3,14.49,14.655,27440.6000137203,0
+ATOS.US,D,20240301,000000,14.73,15.3,14.7,15,22438.333344552502,0
+ATOS.US,D,20240304,000000,14.856,15.6,14.8515,15.3,34144.000017072,0
+ATOS.US,D,20240305,000000,15.15,15.45,14.8515,15.3,20335.9333435013,0
+ATOS.US,D,20240306,000000,15.6,18,15.3,17.25,194548.2000972741,0
+ATOS.US,D,20240307,000000,17.85,18.75,16.2,16.5,111014.46672217391,0
+ATOS.US,D,20240308,000000,16.5,17.55,16.2,16.35,76027.5333713471,0
+ATOS.US,D,20240311,000000,16.8,18.75,16.5,18,99362.40004968121,0
+ATOS.US,D,20240312,000000,18.45,19.95,18.15,19.65,155253.6667442935,0
+ATOS.US,D,20240313,000000,19.8,19.8,16.8,18.9,100482.40005024121,0
+ATOS.US,D,20240314,000000,18.9,19.05,16.5,18,51853.7333592602,0
+ATOS.US,D,20240315,000000,17.55,19.425,17.2515,19.35,80163.13337341491,0
+ATOS.US,D,20240318,000000,19.35,20.0985,18.6,19.35,54535.4666939344,0
+ATOS.US,D,20240319,000000,19.65,23.55,19.3095,23.25,312870.9334897688,0
+ATOS.US,D,20240320,000000,24.3,25.95,22.95,24.45,454615.2002273076,0
+ATOS.US,D,20240321,000000,24.75,25.5,23.55,25.2,170406.06675186972,0
+ATOS.US,D,20240322,000000,25.5,25.5,23.55,25.05,124642.0667289877,0
+ATOS.US,D,20240325,000000,24.75,28.35,24.15,28.35,215365.5334410161,0
+ATOS.US,D,20240326,000000,28.8,29.1,25.8,27,252656.666792995,0
+ATOS.US,D,20240327,000000,27.3,28.05,25.5,27.45,169918.4667516259,0
+ATOS.US,D,20240328,000000,27.75,28.65,26.325,27,126024.86672967911,0
+ATOS.US,D,20240401,000000,27.6,31.65,26.7,30,228592.9334476298,0
+ATOS.US,D,20240402,000000,30,30.6,27.3,27.6,237283.6001186418,0
+ATOS.US,D,20240403,000000,27.6,31.05,27.1515,30.375,158934.3334128005,0
+ATOS.US,D,20240404,000000,30.6,34.05,30.375,31.5,268333.7334675002,0
+ATOS.US,D,20240405,000000,32.55,34.65,24,28.05,705970.8670196522,0
+ATOS.US,D,20240408,000000,27.75,28.65,24.45,26.25,270166.4668017499,0
+ATOS.US,D,20240409,000000,26.4,29.55,25.5,27.6,257582.6001287913,0
+ATOS.US,D,20240410,000000,26.85,27.3,25.8,26.25,109492.93338807981,0
+ATOS.US,D,20240411,000000,26.55,27.6,26.1,26.55,67194.4667002639,0
+ATOS.US,D,20240412,000000,27.45,27.45,23.925,24.9,134080.2000670401,0
+ATOS.US,D,20240415,000000,24.45,25.95,24.45,25.65,107091.333386879,0
+ATOS.US,D,20240416,000000,25.05,25.35,22.95,23.1,114603.333390635,0
+ATOS.US,D,20240417,000000,23.1,24.282,20.25,20.25,274364.8001371824,0
+ATOS.US,D,20240418,000000,19.65,22.2,18.6,21.3,154961.8667441476,0
+ATOS.US,D,20240419,000000,21.45,21.45,19.95,20.55,78535.4000392677,0
+ATOS.US,D,20240422,000000,19.8,22.05,19.8,21.3,68037.8667006856,0
+ATOS.US,D,20240423,000000,21.15,22.65,21.15,22.35,81268.7333739677,0
+ATOS.US,D,20240424,000000,22.2,23.925,22.2,22.5,155870.4000779352,0
+ATOS.US,D,20240425,000000,22.2,23.55,21.75,22.8,56973.2000284866,0
+ATOS.US,D,20240426,000000,23.7,23.925,22.65,22.95,60007.4000300037,0
+ATOS.US,D,20240429,000000,23.55,23.7,22.8,22.95,69856.1333682614,0
+ATOS.US,D,20240430,000000,22.95,23.775,22.05,22.65,96775.5333817211,0
+ATOS.US,D,20240501,000000,22.65,23.1,22.05,22.95,64532.200032266104,0
+ATOS.US,D,20240502,000000,23.1,23.55,22.35,22.8,81211.6667072725,0
+ATOS.US,D,20240503,000000,22.95,25.5,22.95,24.9,90702.1333786844,0
+ATOS.US,D,20240506,000000,25.35,26.7,25.05,25.8,103163.2667182483,0
+ATOS.US,D,20240507,000000,25.65,26.7,25.05,25.5,60616.5333636416,0
+ATOS.US,D,20240508,000000,25.65,27.15,25.05,25.2,109896.86672161511,0
+ATOS.US,D,20240509,000000,25.65,26.1,24.1935,25.35,78857.2000394286,0
+ATOS.US,D,20240510,000000,25.35,25.8,22.125,22.35,198786.66676606,0
+ATOS.US,D,20240513,000000,21.75,22.8,21.3,21.9,100943.9333838053,0
+ATOS.US,D,20240514,000000,21.45,23.775,21.15,23.1,96109.8667147216,0
+ATOS.US,D,20240515,000000,23.7,25.35,23.5155,24.15,81611.1333741389,0
+ATOS.US,D,20240516,000000,24.3,24.9,23.175,24.15,69314.2000346571,0
+ATOS.US,D,20240517,000000,24,24,23.25,23.55,54343.8666938386,0
+ATOS.US,D,20240520,000000,24.15,24.273,23.025,24,56509.4000282547,0
+ATOS.US,D,20240521,000000,23.85,25.65,23.85,24.45,64844.333365755505,0
+ATOS.US,D,20240522,000000,24.45,24.6,22.65,22.95,81863.0000409315,0
+ATOS.US,D,20240523,000000,23.25,23.25,21.45,21.9,77603.8000388019,0
+ATOS.US,D,20240524,000000,22.05,22.8,21.45,21.9,57034.733361850704,0
+ATOS.US,D,20240528,000000,22.95,23.175,21,21.3,81337.06670733521,0
+ATOS.US,D,20240529,000000,20.85,21.2985,19.275,19.8,97280.40004864021,0
+ATOS.US,D,20240530,000000,20.1,20.1,19.35,19.5,48529.466690931404,0
+ATOS.US,D,20240531,000000,19.5,20.25,19.35,19.5,63735.0000318675,0
+ATOS.US,D,20240603,000000,19.5,20.55,19.05,19.8,49990.8666916621,0
+ATOS.US,D,20240604,000000,19.95,20.25,19.3575,19.95,40591.4000202957,0
+ATOS.US,D,20240605,000000,20.1,20.1,19.5,19.65,48064.3333573655,0
+ATOS.US,D,20240606,000000,20.1,20.1,18.9,19.05,53590.066693461704,0
+ATOS.US,D,20240607,000000,18.45,19.8,18.3,18.75,62031.7333643492,0
+ATOS.US,D,20240610,000000,18.6,19.05,18,18,59357.9333630123,0
+ATOS.US,D,20240611,000000,17.85,18.6,17.85,18.6,33810.8000169054,0
+ATOS.US,D,20240612,000000,18.9,20.1,18.9,19.2,55075.400027537704,0
+ATOS.US,D,20240613,000000,19.05,19.05,18.45,18.45,35394.8000176974,0
+ATOS.US,D,20240614,000000,18.45,18.6,18,18,35550.1333511084,0
+ATOS.US,D,20240617,000000,17.4,17.7,16.65,17.25,74035.9333703513,0
+ATOS.US,D,20240618,000000,17.25,17.85,16.8,16.8,44359.7333555132,0
+ATOS.US,D,20240620,000000,16.95,17.025,16.65,16.65,40948.2666871408,0
+ATOS.US,D,20240621,000000,16.65,16.95,16.635,16.95,42091.466687712404,0
+ATOS.US,D,20240624,000000,17.25,17.7,15.9,16.05,57562.1333621144,0
+ATOS.US,D,20240625,000000,16.05,16.35,15.3,15.45,72048.8000360244,0
+ATOS.US,D,20240626,000000,15.6,18.75,15.525,15.75,183713.40009185672,0
+ATOS.US,D,20240627,000000,16.05,18,16.05,17.1,103419.8000517099,0
+ATOS.US,D,20240628,000000,17.7,19.5,17.1,17.85,1122067.600561034,0
+ATOS.US,D,20240701,000000,18.15,19.5,17.55,18,87135.0000435675,0
+ATOS.US,D,20240702,000000,17.85,18.15,17.25,17.4,66996.6000334983,0
+ATOS.US,D,20240703,000000,17.1,17.55,16.95,17.55,33601.9333501343,0
+ATOS.US,D,20240705,000000,17.55,17.55,16.35,16.35,52080.933359373805,0
+ATOS.US,D,20240708,000000,16.35,17.7,16.35,17.25,60502.666696918,0
+ATOS.US,D,20240709,000000,17.25,17.9625,17.175,17.25,50819.8000254099,0
+ATOS.US,D,20240710,000000,17.55,18,17.4,18,39356.6000196783,0
+ATOS.US,D,20240711,000000,18,19.2,18,19.2,62086.6000310433,0
+ATOS.US,D,20240712,000000,19.05,20.25,18.6,19.65,84816.33337574151,0
+ATOS.US,D,20240715,000000,19.5,21.3,19.08,21,115944.9333913058,0
+ATOS.US,D,20240716,000000,21.15,21.45,19.95,21,89685.60004484281,0
+ATOS.US,D,20240717,000000,21,21.375,20.1,20.85,54154.8666937441,0
+ATOS.US,D,20240718,000000,21.3,21.375,19.95,20.4,61555.000030777504,0
+ATOS.US,D,20240719,000000,20.4,20.7,19.65,20.1,45598.7333561327,0
+ATOS.US,D,20240722,000000,20.4,22.2,19.8,22.2,81125.6000405628,0
+ATOS.US,D,20240723,000000,22.2,22.5,21.6,22.2,54992.0666941627,0
+ATOS.US,D,20240724,000000,21.9,22.2,21,21,52638.000026319,0
+ATOS.US,D,20240725,000000,21.15,21.825,20.4,21.15,44611.6666889725,0
+ATOS.US,D,20240726,000000,21.15,22.05,20.7,22.05,59610.866696472105,0
+ATOS.US,D,20240729,000000,22.2,22.35,20.7,21,40344.0666868387,0
+ATOS.US,D,20240730,000000,20.85,21.15,19.65,20.55,50478.533358572604,0
+ATOS.US,D,20240731,000000,20.85,21.15,19.95,20.25,52408.200026204104,0
+ATOS.US,D,20240801,000000,20.25,20.4,19.05,19.35,54945.533360806105,0
+ATOS.US,D,20240802,000000,18.75,19.35,18.15,18.3,50585.533358626104,0
+ATOS.US,D,20240805,000000,16.5,18,16.5,17.25,67657.66670049551,0
+ATOS.US,D,20240806,000000,17.55,18.75,17.25,18.15,41230.133353948404,0
+ATOS.US,D,20240807,000000,18.45,18.45,17.25,17.4,36518.666684926,0
+ATOS.US,D,20240808,000000,18,18.3,17.4,18,29985.4000149927,0
+ATOS.US,D,20240809,000000,18,18.3,17.55,17.55,22665.866677999602,0
+ATOS.US,D,20240812,000000,18.3,19.05,16.8,18.6,29132.666681233,0
+ATOS.US,D,20240813,000000,19.2,19.95,19.2,19.5,26380.4000131902,0
+ATOS.US,D,20240814,000000,19.95,20.0415,18.6,18.6,25805.200012902602,0
+ATOS.US,D,20240815,000000,19.05,19.8,18.75,19.2,53110.1333598884,0
+ATOS.US,D,20240816,000000,19.35,19.35,18.75,19.2,22015.333344341,0
+ATOS.US,D,20240819,000000,18.9,19.8,18.9,19.8,32020.1333493434,0
+ATOS.US,D,20240820,000000,19.95,20.25,19.5,20.1,30536.4666819349,0
+ATOS.US,D,20240821,000000,20.1,20.85,19.65,20.85,39353.8000196769,0
+ATOS.US,D,20240822,000000,20.7,20.85,20.25,20.55,18950.7333428087,0
+ATOS.US,D,20240823,000000,20.7,21.3,20.5245,21.3,38793.0000193965,0
+ATOS.US,D,20240826,000000,21.6,21.75,21.15,21.75,43890.1333552784,0
+ATOS.US,D,20240827,000000,21.45,21.5055,19.95,20.25,53779.8666935566,0
+ATOS.US,D,20240828,000000,20.4,20.925,20.1,20.7,29089.400014544703,0
+ATOS.US,D,20240829,000000,21.3,21.9,20.4,20.55,58142.6000290713,0
+ATOS.US,D,20240830,000000,20.7,21,19.95,20.55,37256.2000186281,0
+ATOS.US,D,20240903,000000,20.25,20.9895,19.95,20.1,30732.8000153664,0
+ATOS.US,D,20240904,000000,19.65,20.775,19.35,20.4,26806.0666800697,0
+ATOS.US,D,20240905,000000,20.55,20.55,19.95,20.4,22980.200011490102,0
+ATOS.US,D,20240906,000000,20.1,20.55,19.5,19.95,21461.6000107308,0
+ATOS.US,D,20240909,000000,20.25,20.7,19.8,20.4,31350.000015675,0
+ATOS.US,D,20240910,000000,20.55,22.35,20.1,21.9,59103.7333628852,0
+ATOS.US,D,20240911,000000,21.6,22.8,21.6,22.8,50849.6000254248,0
+ATOS.US,D,20240912,000000,22.95,23.1,22.05,22.5,33909.9333502883,0
+ATOS.US,D,20240913,000000,22.8,23.1,22.35,22.8,33368.8000166844,0
+ATOS.US,D,20240916,000000,22.95,23.25,22.5,22.65,32864.1333497654,0
+ATOS.US,D,20240917,000000,22.65,22.8,21.15,21.75,38982.6000194913,0
+ATOS.US,D,20240918,000000,21.75,22.0425,20.85,21.3,33661.4000168307,0
+ATOS.US,D,20240919,000000,21.75,22.65,21.45,21.9,45048.9333558578,0
+ATOS.US,D,20240920,000000,21.6,22.65,20.7,21.9,86214.666709774,0
+ATOS.US,D,20240923,000000,21.9,22.2,21,21.15,28933.333347800002,0
+ATOS.US,D,20240924,000000,21.45,21.54,20.7,21,30544.5333486056,0
+ATOS.US,D,20240925,000000,20.85,21.3,20.25,20.85,18279.2000091396,0
+ATOS.US,D,20240926,000000,20.85,21.45,20.55,20.85,38115.6000190578,0
+ATOS.US,D,20240927,000000,21.3,22.65,21,22.65,59828.9333632478,0
+ATOS.US,D,20240930,000000,22.8,23.7,22.35,22.8,47402.6000237013,0
+ATOS.US,D,20241001,000000,22.35,22.8,21.9,21.9,30366.933348516803,0
+ATOS.US,D,20241002,000000,21.9,22.1715,21.45,22.05,29969.0000149845,0
+ATOS.US,D,20241003,000000,22.2,22.2,21,21.15,34126.800017063404,0
+ATOS.US,D,20241004,000000,21.45,22.2,21.45,22.05,29481.0666814072,0
+ATOS.US,D,20241007,000000,21.6,22.05,21.3,21.3,32478.2000162391,0
+ATOS.US,D,20241008,000000,21.6,21.75,21.15,21.3,16785.6000083928,0
+ATOS.US,D,20241009,000000,21.45,21.45,20.7,21,33136.8666832351,0
+ATOS.US,D,20241010,000000,20.85,21.15,20.4,20.85,25264.6000126323,0
+ATOS.US,D,20241011,000000,20.55,21.6,20.55,21.6,24050.6000120253,0
+ATOS.US,D,20241014,000000,21.45,21.45,20.85,21.3,25515.1333460909,0
+ATOS.US,D,20241015,000000,21.3,21.6,20.1,21.45,31521.1333490939,0
+ATOS.US,D,20241016,000000,21.6,22.2,21.3,22.05,40536.2000202681,0
+ATOS.US,D,20241017,000000,22.05,22.05,21.45,21.75,17723.600008861802,0
+ATOS.US,D,20241018,000000,21.9,21.9,21.6,21.75,14874.1333407704,0
+ATOS.US,D,20241021,000000,21.75,21.975,21.45,21.75,23580.3333451235,0
+ATOS.US,D,20241022,000000,21.45,22.5,21.375,22.5,24778.6000123893,0
+ATOS.US,D,20241023,000000,22.35,22.5,21.75,21.9,21055.7333438612,0
+ATOS.US,D,20241024,000000,21.75,22.05,21,21.15,33312.666683323,0
+ATOS.US,D,20241025,000000,21.3,21.9,21.3,21.3,17634.0666754837,0
+ATOS.US,D,20241028,000000,21.45,22.05,21.3,21.75,24810.466679071902,0
+ATOS.US,D,20241029,000000,21.45,21.6045,21.3,21.45,28120.2666807268,0
+ATOS.US,D,20241030,000000,21.3,21.45,21.15,21.15,24365.1333455159,0
+ATOS.US,D,20241031,000000,21.15,21.2985,20.25,20.7,42441.2666878873,0
+ATOS.US,D,20241101,000000,20.7,21.6,20.7,21.3,39515.1333530909,0
+ATOS.US,D,20241104,000000,21.45,21.45,20.4,21.15,45122.3333558945,0
+ATOS.US,D,20241105,000000,21.3,21.3,20.7,21,20171.1333434189,0
+ATOS.US,D,20241106,000000,21.45,22.2,20.7,22.2,69453.9333680603,0
+ATOS.US,D,20241107,000000,22.2,22.5,21.3,22.5,47078.666690206,0
+ATOS.US,D,20241108,000000,22.35,22.575,21.75,22.5,36587.466684960404,0
+ATOS.US,D,20241111,000000,22.8,24.9,21.9,24.3,75926.4667046299,0
+ATOS.US,D,20241112,000000,24.3,24.3,22.2,22.5,69319.33336799301,0
+ATOS.US,D,20241113,000000,22.5,22.8,20.55,20.55,71439.1333690529,0
+ATOS.US,D,20241114,000000,20.85,21.15,20.265,20.55,74206.0667037697,0
+ATOS.US,D,20241115,000000,20.7,21,19.2,19.2,89493.1333780799,0
+ATOS.US,D,20241118,000000,19.65,19.95,18.975,19.2,48211.2666907723,0
+ATOS.US,D,20241119,000000,19.2,19.65,19.05,19.2,38549.0000192745,0
+ATOS.US,D,20241120,000000,18.75,18.9,17.85,18,88556.3333776115,0
+ATOS.US,D,20241121,000000,17.85,18.3,17.55,17.85,61979.000030989504,0
+ATOS.US,D,20241122,000000,18,18.45,17.55,18.3,61688.0666975107,0
+ATOS.US,D,20241125,000000,18.75,20.4,18.75,19.2,76881.9333717743,0
+ATOS.US,D,20241126,000000,19.5,19.725,19.068,19.35,47312.2000236561,0
+ATOS.US,D,20241127,000000,19.05,19.8,18.6,19.2,28725.6666810295,0
+ATOS.US,D,20241129,000000,19.2,19.5,18.9,19.5,22370.4000111852,0
+ATOS.US,D,20241202,000000,19.2,19.65,19.05,19.05,35823.5333512451,0
+ATOS.US,D,20241203,000000,19.05,19.2,18.15,18.45,57331.0666953322,0
+ATOS.US,D,20241204,000000,18.6,18.9,17.55,17.55,89889.6000449448,0
+ATOS.US,D,20241205,000000,17.7,18.75,17.7,18,43142.8666882381,0
+ATOS.US,D,20241206,000000,18.15,18.9,18.15,18.3,37980.7333523237,0
+ATOS.US,D,20241209,000000,18.6,19.35,18.3,18.75,35572.2666844528,0
+ATOS.US,D,20241210,000000,19.05,19.2,18.45,18.9,48746.3333577065,0
+ATOS.US,D,20241211,000000,19.35,19.473,18.15,18.3,70349.2667018413,0
+ATOS.US,D,20241212,000000,18.6,18.6,17.1,17.25,115938.8000579694,0
+ATOS.US,D,20241213,000000,17.25,17.4,16.05,16.8,79714.5333731906,0
+ATOS.US,D,20241216,000000,16.65,17.25,15.75,16.05,81582.60004079131,0
+ATOS.US,D,20241217,000000,16.05,16.2,15,15.6,114580.6000572903,0
+ATOS.US,D,20241218,000000,15.6,16.05,14.6265,14.85,98336.40004916821,0
+ATOS.US,D,20241219,000000,15.6,15.6,14.64,14.7,51618.4000258092,0
+ATOS.US,D,20241220,000000,14.55,15.3,14.4,14.4555,72588.13336962741,0
+ATOS.US,D,20241223,000000,15,15.525,14.55,15,64169.0000320845,0
+ATOS.US,D,20241224,000000,15.15,15.45,15.15,15.45,27254.7333469607,0
+ATOS.US,D,20241226,000000,15.3,16.2,14.7615,15.9,67461.9333670643,0
+ATOS.US,D,20241227,000000,15.6,16.2,14.715,14.7165,66629.0000333145,0
+ATOS.US,D,20241230,000000,14.625,14.934,14.01,14.6115,56972.000028486,0
+ATOS.US,D,20241231,000000,14.6775,15,13.695,14.1615,77029.2667051813,0
+ATOS.US,D,20250102,000000,14.2515,14.85,14.169,14.4015,40776.666687055,0
+ATOS.US,D,20250103,000000,14.835,15.6,14.7135,15.15,39696.5333531816,0
+ATOS.US,D,20250106,000000,15.3,15.375,14.4,14.4045,45736.133356201404,0
+ATOS.US,D,20250107,000000,14.388,14.988,14.1825,14.2755,44112.1333553894,0
+ATOS.US,D,20250108,000000,14.25,14.598,13.8015,13.8705,48818.8666910761,0
+ATOS.US,D,20250110,000000,14.25,14.5485,13.5,13.5555,80077.13337337191,0
+ATOS.US,D,20250113,000000,13.65,13.95,13.2795,13.872,38364.3333525155,0
+ATOS.US,D,20250114,000000,14.085,14.085,12.9,13.113,87216.8667102751,0
+ATOS.US,D,20250115,000000,13.203,13.3425,12.6,13.0485,67772.666700553,0
+ATOS.US,D,20250116,000000,12.9,13.05,12.6,12.699,35890.3333512785,0
+ATOS.US,D,20250117,000000,12.654,12.8775,12.3225,12.3855,71920.5333692936,0
+ATOS.US,D,20250121,000000,12.3795,13.179,12.213,13.0485,52421.4000262107,0
+ATOS.US,D,20250122,000000,13.2,14.658,13.1205,14.3595,69300.5333679836,0
+ATOS.US,D,20250123,000000,14.436,14.547,13.95,14.0835,48239.4666907864,0
+ATOS.US,D,20250124,000000,13.95,14.55,13.65,13.9695,34897.9333507823,0
+ATOS.US,D,20250127,000000,13.551,13.9395,12.9405,13.0845,54966.2666941498,0
+ATOS.US,D,20250128,000000,13.05,13.3155,12.75,13.122,30836.3333487515,0
+ATOS.US,D,20250129,000000,12.9,13.2,12.747,12.789,42909.333354788,0
+ATOS.US,D,20250130,000000,11.1915,13.5,10.8045,12.9795,110382.2000551911,0
+ATOS.US,D,20250131,000000,13.05,13.7685,12.4485,12.6285,48163.4666907484,0
+ATOS.US,D,20250203,000000,12,13.0665,11.883,12.708,50081.1333583739,0
+ATOS.US,D,20250204,000000,12.9,13.4625,12.381,12.702,38655.933352661305,0
+ATOS.US,D,20250205,000000,12.813,13.308,12.45,12.7455,31611.0000158055,0
+ATOS.US,D,20250206,000000,12.6195,13.101,12.0435,12.075,50316.0666918247,0
+ATOS.US,D,20250207,000000,12.087,12.2985,11.4165,11.481,52085.6666927095,0
+ATOS.US,D,20250210,000000,11.4645,12.3735,11.4645,12.3015,38469.8000192349,0
+ATOS.US,D,20250211,000000,12.3,12.3,11.55,11.655,44162.4666887479,0
+ATOS.US,D,20250212,000000,11.85,11.9985,11.475,11.529,44271.333355469,0
+ATOS.US,D,20250213,000000,11.5695,12.3,11.5599,12.225,42086.5333543766,0
+ATOS.US,D,20250214,000000,12.15,12.75,12,12.453,42330.8000211654,0
+ATOS.US,D,20250218,000000,12.363,12.9,12.363,12.5685,39676.2666865048,0
+ATOS.US,D,20250219,000000,12.9,13.275,12.7515,13.1715,41784.9333542258,0
+ATOS.US,D,20250220,000000,13.1685,13.1685,12.531,12.5985,28668.666681001,0
+ATOS.US,D,20250221,000000,12.75,12.75,11.8515,11.928,37790.8000188954,0
+ATOS.US,D,20250224,000000,11.928,12.072,11.625,11.715,30481.866681907602,0
+ATOS.US,D,20250225,000000,11.85,12,11.25,11.313,50217.7333584422,0
+ATOS.US,D,20250226,000000,11.355,11.85,11.3325,11.5365,26481.2000132406,0
+ATOS.US,D,20250227,000000,11.5395,11.835,11.1225,11.175,28250.4000141252,0
+ATOS.US,D,20250228,000000,11.2485,11.55,10.935,11.4855,33462.000016731,0
+ATOS.US,D,20250303,000000,11.34,11.58,10.8795,11.115,47811.0666905722,0
+ATOS.US,D,20250304,000000,10.878,11.25,10.596,10.986,27398.2666803658,0
+ATOS.US,D,20250305,000000,10.833,11.37,10.806,11.1495,15515.8000077579,0
+ATOS.US,D,20250306,000000,11.4,11.6047,10.95,11.2575,27296.6000136483,0
+ATOS.US,D,20250307,000000,11.49,11.535,10.8,11.064,18391.2000091956,0
+ATOS.US,D,20250310,000000,10.9935,11.25,10.5765,11.115,40481.866686907604,0
+ATOS.US,D,20250311,000000,11.022,11.4517,10.6005,11.112,31019.2666821763,0
+ATOS.US,D,20250312,000000,11.1045,11.235,10.5,10.7505,41359.2666873463,0
+ATOS.US,D,20250313,000000,10.5405,11.1,9.9,10.281,71741.6667025375,0
+ATOS.US,D,20250314,000000,10.5,10.95,10.419,10.7955,26314.266679823802,0
+ATOS.US,D,20250317,000000,10.8,11.07,10.53,10.953,23849.6666785915,0
+ATOS.US,D,20250318,000000,10.911,11.5035,10.5945,10.8735,40051.4666866924,0
+ATOS.US,D,20250319,000000,11.25,11.385,10.68,11.1495,24452.2000122261,0
+ATOS.US,D,20250320,000000,10.893,11.1495,10.59,10.7325,30655.800015327903,0
+ATOS.US,D,20250321,000000,10.602,11.307,10.5765,11.307,70867.7333687672,0
+ATOS.US,D,20250324,000000,11.4,11.493,10.815,11.2275,35522.2666844278,0
+ATOS.US,D,20250325,000000,11.55,11.55,10.8,10.857,28099.6000140498,0
+ATOS.US,D,20250326,000000,10.881,10.884,10.35,10.4445,38415.9333525413,0
+ATOS.US,D,20250327,000000,10.8,10.9177,10.275,10.479,28862.3333477645,0
+ATOS.US,D,20250328,000000,10.4535,10.5345,10.2,10.443,29009.2000145046,0
+ATOS.US,D,20250331,000000,10.2,10.608,10.05,10.0935,47318.9333569928,0
+ATOS.US,D,20250401,000000,10.2135,10.44,9.765,9.765,33682.8666835081,0
+ATOS.US,D,20250402,000000,9.81,10.5,9.81,10.314,35875.333351271,0
+ATOS.US,D,20250403,000000,10.35,10.35,9.5055,9.6375,56163.7333614152,0
+ATOS.US,D,20250404,000000,9.6,9.6,8.976,9.0165,100330.2000501651,0
+ATOS.US,D,20250407,000000,8.7,9.84,8.289,9.7155,69073.9333678703,0
+ATOS.US,D,20250408,000000,9.996,10.1385,8.70001,8.8665,59886.266696609804,0
+ATOS.US,D,20250409,000000,8.7675,9.6735,8.433,9.3015,66186.7333664267,0
+ATOS.US,D,20250410,000000,9.3,9.6,8.589,8.8455,39703.5333531851,0
+ATOS.US,D,20250411,000000,8.8455,9.744,8.8455,9.6915,42266.933354466804,0
+ATOS.US,D,20250414,000000,9.765,10.11,9.3525,9.5175,34958.2000174791,0
+ATOS.US,D,20250415,000000,9.315,9.759,9.15,9.3495,47864.3333572655,0
+ATOS.US,D,20250416,000000,9.3,9.558,8.955,9.075,40202.4000201012,0
+ATOS.US,D,20250417,000000,9,9.45,8.871,9.3465,27744.933347205802,0
+ATOS.US,D,20250421,000000,9.348,9.825,9.156,9.549,33383.8000166919,0
+ATOS.US,D,20250422,000000,9.75,10.134,9.525,9.951,39561.666686447505,0
+ATOS.US,D,20250423,000000,10.2,11.4375,10.14,11.07,86448.4000432242,0
+ATOS.US,D,20250424,000000,11.31,11.364,10.6665,10.989,40737.5333537021,0
+ATOS.US,D,20250425,000000,11.535,11.535,10.8885,11.343,24921.2666791273,0
+ATOS.US,D,20250428,000000,11.265,11.4,10.8165,11.142,29332.4000146662,0
+ATOS.US,D,20250429,000000,11.25,12.156,10.8,11.9325,48644.666690989005,0
+ATOS.US,D,20250430,000000,11.9085,13.5,11.85,13.4685,72742.9333697048,0
+ATOS.US,D,20250501,000000,13.815,13.8975,12.6165,12.645,61001.800030500905,0
+ATOS.US,D,20250502,000000,12.645,13.4985,12.645,12.831,35209.6666842715,0
+ATOS.US,D,20250505,000000,13.05,13.497,12.705,13.197,27115.6666802245,0
+ATOS.US,D,20250506,000000,13.05,13.8169,12,12.468,48007.333357337004,0
+ATOS.US,D,20250507,000000,12.75,13.11,11.958,12.1815,33218.5333499426,0
+ATOS.US,D,20250508,000000,12.3,12.5805,11.7,12.147,25763.400012881702,0
+ATOS.US,D,20250509,000000,12.0855,12.609,12.0855,12.2505,33852.8000169264,0
+ATOS.US,D,20250512,000000,12.9,12.9045,12.453,12.5535,36978.000018489,0
+ATOS.US,D,20250513,000000,13.05,13.35,12.453,13.35,41505.800020752904,0
+ATOS.US,D,20250514,000000,13.95,16.05,13.5015,15.45,170916.9334187918,0
+ATOS.US,D,20250515,000000,15.75,15.9,14.4,14.784,71784.0667025587,0
+ATOS.US,D,20250516,000000,14.7,15.15,14.541,14.5515,38432.0666858827,0
+ATOS.US,D,20250519,000000,14.535,14.85,13.95,14.754,27716.9333471918,0
+ATOS.US,D,20250520,000000,14.7,14.85,13.95,14.1315,44512.666688923004,0
+ATOS.US,D,20250521,000000,14.1315,14.406,12.9015,13.0605,63419.0666983762,0
+ATOS.US,D,20250522,000000,13.065,13.4565,12.75,13.0485,41173.33335392,0
+ATOS.US,D,20250523,000000,12.75,13.323,12.456,12.4755,40722.733353694704,0
+ATOS.US,D,20250527,000000,12.7605,12.885,12.327,12.5925,37922.2000189611,0
+ATOS.US,D,20250528,000000,12.6,12.621,12.15,12.198,28740.4666810369,0
+ATOS.US,D,20250529,000000,12.2655,12.507,11.2935,11.4075,79339.9333730033,0
+ATOS.US,D,20250530,000000,11.28,11.955,10.953,11.6565,46071.6666897025,0
+ATOS.US,D,20250602,000000,11.85,13.5,11.7,13.002,59229.5333629481,0
+ATOS.US,D,20250603,000000,12.9,13.326,12.6,12.783,40256.6000201283,0
+ATOS.US,D,20250604,000000,12.684,13.0545,12.6,12.8565,21534.466677433902,0
+ATOS.US,D,20250605,000000,13.35,13.4985,12.4935,12.897,46056.4666896949,0
+ATOS.US,D,20250606,000000,13.05,13.7205,12.741,13.5015,43108.5333548876,0
+ATOS.US,D,20250609,000000,13.8,13.95,13.497,13.7115,27576.733347121703,0
+ATOS.US,D,20250610,000000,13.65,13.8,12.639,13.2825,63813.4000319067,0
+ATOS.US,D,20250611,000000,13.29,14.01,13.0515,13.17,41381.4666873574,0
+ATOS.US,D,20250612,000000,13.17,13.4085,12.8265,12.942,47956.7333573117,0
+ATOS.US,D,20250613,000000,12.75,12.75,12.18,12.4575,34563.4666839484,0
+ATOS.US,D,20250616,000000,12.45,12.8475,12.156,12.7665,39499.4000197497,0
+ATOS.US,D,20250617,000000,12.75,12.765,12.15,12.1575,37599.4666854664,0
+ATOS.US,D,20250618,000000,12.45,12.459,12,12.048,50370.4666918519,0
+ATOS.US,D,20250620,000000,12.45,12.45,11.85,11.85,48300.4666908169,0
+ATOS.US,D,20250623,000000,11.7675,12,11.55,11.9955,70550.666701942,0
+ATOS.US,D,20250624,000000,12.1485,12.57,12,12.39,51668.4666925009,0
+ATOS.US,D,20250625,000000,12.426,13.143,12.075,12.927,68045.333367356,0
+ATOS.US,D,20250626,000000,13.1385,13.8,13.05,13.161,83893.0667086132,0
+ATOS.US,D,20250627,000000,13.4655,13.65,13.05,13.1925,1090829.800545415,0
+ATOS.US,D,20250630,000000,13.2,13.65,12.45,12.45,50499.6000252498,0
+ATOS.US,D,20250701,000000,12.45,12.6967,12.3015,12.363,39374.8000196874,0
+ATOS.US,D,20250702,000000,12.3015,12.756,12.1515,12.5565,36225.4000181127,0
+ATOS.US,D,20250703,000000,12.555,13.206,12.375,12.7365,31217.0000156085,0
+ATOS.US,D,20250707,000000,12.9,13.05,12.39,12.687,41051.4666871924,0
+ATOS.US,D,20250708,000000,12.6,13.05,12.45,12.708,28833.800014416902,0
+ATOS.US,D,20250709,000000,12.6,13.5,12.6,13.5,67161.7333669142,0
+ATOS.US,D,20250710,000000,13.4865,13.8,13.05,13.3185,63587.8000317939,0
+ATOS.US,D,20250711,000000,13.35,14.457,13.2,14.0775,64767.333365717,0
+ATOS.US,D,20250714,000000,13.95,14.5472,13.65,14.049,44436.533355551604,0
+ATOS.US,D,20250715,000000,14.1,14.25,13.575,13.722,26882.8000134414,0
+ATOS.US,D,20250716,000000,13.8,13.8,12.9,13.374,40803.2000204016,0
+ATOS.US,D,20250717,000000,13.59,13.95,13.0425,13.0425,63267.333364967,0
+ATOS.US,D,20250718,000000,13.2,13.35,12.582,12.6285,45415.133356040904,0
+ATOS.US,D,20250721,000000,12.75,13.2,12.726,12.7305,27843.2000139216,0
+ATOS.US,D,20250722,000000,12.75,12.975,12.6015,12.8895,28235.7333474512,0
+ATOS.US,D,20250723,000000,12.804,13.383,12.75,13.296,50865.5333587661,0
+ATOS.US,D,20250724,000000,13.35,13.35,12.9,12.9285,28888.600014444302,0
+ATOS.US,D,20250725,000000,12.9,12.9435,12.102,12.5985,79236.40003961821,0
+ATOS.US,D,20250728,000000,12.6,12.75,12.1695,12.2565,54400.1333605334,0
+ATOS.US,D,20250729,000000,13.377,14.7592,12.786,13.8675,872141.4004360707,0
+ATOS.US,D,20250730,000000,13.65,14.1,13.05,13.08,97256.9333819618,0
+ATOS.US,D,20250731,000000,13.05,13.1235,12.3165,12.51,56428.4666948809,0
+ATOS.US,D,20250801,000000,12.51,12.75,12.15,12.345,45699.1333561829,0
+ATOS.US,D,20250804,000000,12.54,12.588,12.3,12.5055,26957.866680145602,0
+ATOS.US,D,20250805,000000,12.45,12.7485,12,12.075,59037.2000295186,0
+ATOS.US,D,20250806,000000,12.057,12.2265,11.7495,11.817,60129.333363398,0
+ATOS.US,D,20250807,000000,11.85,12.105,11.55,11.5845,47220.2000236101,0
+ATOS.US,D,20250808,000000,11.7,12,11.553,11.805,35914.666684624004,0
+ATOS.US,D,20250811,000000,11.805,11.9655,11.325,11.4495,57468.4666954009,0
+ATOS.US,D,20250812,000000,11.4,11.6475,11.3685,11.592,48077.9333573723,0
+ATOS.US,D,20250813,000000,11.55,11.9595,11.4324,11.7885,45994.266689663804,0
+ATOS.US,D,20250814,000000,11.7885,11.85,11.4765,11.7015,30194.9333484308,0
+ATOS.US,D,20250815,000000,11.7285,12,11.625,11.6475,39296.4666863149,0
+ATOS.US,D,20250818,000000,11.5875,11.991,11.5875,11.85,35108.2000175541,0
+ATOS.US,D,20250819,000000,11.73,11.85,11.25,11.25,49969.4000249847,0
+ATOS.US,D,20250820,000000,11.25,11.4,10.9695,11.0775,32075.6666827045,0
+ATOS.US,D,20250821,000000,11.1,11.25,10.971,11.16,24068.1333453674,0
+ATOS.US,D,20250822,000000,11.4,11.85,11.172,11.6625,31467.8000157339,0
+ATOS.US,D,20250825,000000,11.85,11.85,11.328,11.397,29816.400014908202,0
+ATOS.US,D,20250826,000000,11.5545,11.799,11.55,11.6295,22032.533344349602,0
+ATOS.US,D,20250827,000000,11.58,11.8485,11.3925,11.4225,30488.400015244202,0
+ATOS.US,D,20250828,000000,11.4165,11.5935,11.2965,11.3115,23809.0000119045,0
+ATOS.US,D,20250829,000000,11.55,11.6133,11.25,11.4435,20038.3333433525,0
+ATOS.US,D,20250902,000000,11.25,11.658,11.25,11.484,25182.4666792579,0
+ATOS.US,D,20250903,000000,11.355,11.745,11.355,11.5485,36980.9333518238,0
+ATOS.US,D,20250904,000000,11.7,11.7,11.4675,11.568,15243.266674288301,0
+ATOS.US,D,20250905,000000,11.7,11.97,11.5515,11.82,37257.733351962204,0
+ATOS.US,D,20250908,000000,11.94,12.165,11.7,12.1065,50549.800025274904,0
+ATOS.US,D,20250909,000000,11.7,12.225,11.7,12.105,35845.333351256,0
+ATOS.US,D,20250910,000000,12.15,12.3,11.853,11.976,28109.6666807215,0
+ATOS.US,D,20250911,000000,11.976,12.45,11.976,12.348,44405.6666888695,0
+ATOS.US,D,20250912,000000,12.429,12.7035,12.405,12.597,32938.5333498026,0
+ATOS.US,D,20250915,000000,12.45,12.54,12.1665,12.273,39511.200019755604,0
+ATOS.US,D,20250916,000000,12.15,12.429,12.1035,12.33,37122.4000185612,0
+ATOS.US,D,20250917,000000,12.1275,12.585,12.1275,12.4515,33009.2666831713,0
+ATOS.US,D,20250918,000000,12.621,13.2,12.45,13.1985,69533.5333681001,0
+ATOS.US,D,20250919,000000,13.2,13.2705,12.4485,12.7305,50036.4666916849,0
+ATOS.US,D,20250922,000000,12.6435,12.735,12.3015,12.4635,31240.866682287102,0
+ATOS.US,D,20250923,000000,12.735,13.002,12.3,12.3435,63843.4666985884,0
+ATOS.US,D,20250924,000000,12.45,12.7095,12.27,12.3825,26721.1333466939,0
+ATOS.US,D,20250925,000000,12.378,12.615,12.228,12.2505,22096.1333443814,0
+ATOS.US,D,20250926,000000,12.228,12.888,12.225,12.8775,31014.000015507,0
+ATOS.US,D,20250929,000000,13.05,13.485,12.915,13.0905,61260.3333639635,0
+ATOS.US,D,20250930,000000,13.2,13.35,12.9165,13.005,24904.733345785702,0
+ATOS.US,D,20251001,000000,12.9,13.95,12.8295,13.743,77848.5333722576,0
+ATOS.US,D,20251002,000000,13.743,13.89,13.35,13.8,54435.2000272176,0
+ATOS.US,D,20251003,000000,13.95,15.75,13.8315,15.15,201850.2001009251,0
+ATOS.US,D,20251006,000000,15.15,15.3,14.553,15,86433.40004321671,0
+ATOS.US,D,20251007,000000,15,15.3,14.73,15.15,72157.0667027452,0
+ATOS.US,D,20251008,000000,15.15,17.4,15.15,16.65,275468.9334710678,0
+ATOS.US,D,20251009,000000,16.95,19.35,16.8,17.7,291525.0668124292,0
+ATOS.US,D,20251010,000000,17.55,18,15.75,16.2,162284.8000811424,0
+ATOS.US,D,20251013,000000,16.8,17.25,15.6,15.75,103412.000051706,0
+ATOS.US,D,20251014,000000,15.3,15.9,14.406,15.45,102134.73338440071,0
+ATOS.US,D,20251015,000000,15.6,16.2,15.45,15.75,54555.400027277705,0
+ATOS.US,D,20251016,000000,15.75,16.5,15,15.45,70823.5333687451,0
+ATOS.US,D,20251017,000000,15.15,15.447,14.31,14.694,80569.333373618,0
+ATOS.US,D,20251020,000000,14.9715,15.225,14.688,15.15,40258.8666867961,0
+ATOS.US,D,20251021,000000,15,15.225,14.424,14.4735,43268.6000216343,0
+ATOS.US,D,20251022,000000,14.55,14.55,13.515,13.8,90438.4000452192,0
+ATOS.US,D,20251023,000000,13.878,14.247,13.5045,13.731,32096.5333493816,0
+ATOS.US,D,20251024,000000,13.8,14.1405,13.6545,13.983,42463.866687898604,0
+ATOS.US,D,20251027,000000,13.998,14.3685,13.8,14.148,37271.9333519693,0
+ATOS.US,D,20251028,000000,14.145,14.3685,13.9605,14.0325,23524.1333450954,0
+ATOS.US,D,20251029,000000,13.914,14.0325,12.894,13.1535,55830.2666945818,0
+ATOS.US,D,20251030,000000,12.975,13.455,12.9,13.2,37099.333351883004,0
+ATOS.US,D,20251031,000000,13.095,13.635,13.05,13.344,29634.2000148171,0
+ATOS.US,D,20251103,000000,13.5,13.605,12.801,12.9495,35576.8000177884,0
+ATOS.US,D,20251104,000000,12.834,13.335,12.6015,12.7215,40357.333353512004,0
+ATOS.US,D,20251105,000000,12.6,12.72,12.375,12.4125,24341.333345504,0
+ATOS.US,D,20251106,000000,12.45,12.648,12.1695,12.2175,21800.9333442338,0
+ATOS.US,D,20251107,000000,12,12.45,11.7,12.3075,58757.2666960453,0
+ATOS.US,D,20251110,000000,12.45,13.1805,12.45,12.567,31883.200015941602,0
+ATOS.US,D,20251111,000000,12.6,12.75,12.15,12.4155,15748.2000078741,0
+ATOS.US,D,20251112,000000,12.4155,12.693,11.868,12.1995,41541.6666874375,0
+ATOS.US,D,20251113,000000,11.961,12.384,11.55,12.0405,52125.333359396,0
+ATOS.US,D,20251114,000000,11.85,12.3705,11.685,12,32198.4000160992,0
+ATOS.US,D,20251117,000000,12.15,12.75,11.5515,11.775,50776.866692055104,0
+ATOS.US,D,20251118,000000,11.622,12.3,11.5815,11.85,28524.5333475956,0
+ATOS.US,D,20251119,000000,11.85,11.9985,11.3745,11.454,30228.2000151141,0
+ATOS.US,D,20251120,000000,11.4555,11.9383,11.28,11.28,33130.0666832317,0
+ATOS.US,D,20251121,000000,11.2995,11.748,11.1555,11.703,39688.5333531776,0
+ATOS.US,D,20251124,000000,12,12.297,11.226,11.274,52851.8000264259,0
+ATOS.US,D,20251125,000000,11.3565,11.667,11.274,11.565,15807.4000079037,0
+ATOS.US,D,20251126,000000,11.625,12.1095,11.577,11.697,41903.6000209518,0
+ATOS.US,D,20251128,000000,11.8725,11.8725,11.565,11.6625,15895.7333412812,0
+ATOS.US,D,20251201,000000,11.871,11.9955,11.1,11.13,49784.0666915587,0
+ATOS.US,D,20251202,000000,10.9395,11.1825,10.272,10.5015,80975.4000404877,0
+ATOS.US,D,20251203,000000,10.635,11.1502,10.425,11.0775,41475.666687404504,0
+ATOS.US,D,20251204,000000,11.142,11.6115,11.01,11.3925,47211.666690272505,0
+ATOS.US,D,20251205,000000,11.7,12.1305,11.5065,11.9895,56285.1333614759,0
+ATOS.US,D,20251208,000000,12.3,12.3,11.55,11.724,30700.1333486834,0
+ATOS.US,D,20251209,000000,11.724,12.3,11.724,12.1305,38707.7333526872,0
+ATOS.US,D,20251210,000000,12.2985,13.0485,12.0465,12.75,68381.8667008576,0
+ATOS.US,D,20251211,000000,14.4,14.85,13.416,13.572,388288.9335274778,0
+ATOS.US,D,20251212,000000,13.2255,13.71,12.303,12.375,97135.6667152345,0
+ATOS.US,D,20251215,000000,11.1,11.58,10.5,10.7205,193386.80009669342,0
+ATOS.US,D,20251216,000000,10.5,11.07,10.5,10.8705,39636.9333531518,0
+ATOS.US,D,20251217,000000,11.0985,11.244,10.68,10.7115,32133.6666827335,0
+ATOS.US,D,20251218,000000,10.632,11.1,10.5,10.563,41933.4666876334,0
+ATOS.US,D,20251219,000000,10.65,11.1015,10.5225,10.9665,63053.6000315268,0
+ATOS.US,D,20251222,000000,10.98,11.187,10.674,10.758,42895.7333547812,0
+ATOS.US,D,20251223,000000,10.5525,10.6875,9.9915,10.2615,152537.46674293542,0
+ATOS.US,D,20251224,000000,10.2,10.4505,9.975,10.2945,45707.0666895202,0
+ATOS.US,D,20251226,000000,10.2,10.35,9.7185,9.8835,65168.133365917405,0
+ATOS.US,D,20251229,000000,9.66,10.35,9.66,9.879,70717.2000353586,0
+ATOS.US,D,20251230,000000,9.765,9.822,9.2265,9.3225,110973.0000554865,0
+ATOS.US,D,20251231,000000,9,9.15,8.265,8.85,247868.8001239344,0
+ATOS.US,D,20260102,000000,8.889,9.51,8.889,9.459,103153.0000515765,0
+ATOS.US,D,20260105,000000,9.747,9.747,9,9.258,78020.8000390104,0
+ATOS.US,D,20260106,000000,9.15,10.23,9.1215,9.906,157128.8000785644,0
+ATOS.US,D,20260107,000000,10.05,10.4985,9.84975,9.9765,44540.3333556035,0
+ATOS.US,D,20260108,000000,10.05,10.149,9.525,9.795,60259.133363462905,0
+ATOS.US,D,20260109,000000,9.9,10.038,9.4515,9.6765,59552.933363109805,0
+ATOS.US,D,20260112,000000,9.6375,9.861,9.2445,9.8085,48445.866690889605,0
+ATOS.US,D,20260113,000000,9.9,10.0125,9.5235,9.5355,35906.66668462,0
+ATOS.US,D,20260114,000000,9.42,9.5235,9,9.03,109599.8667214666,0
+ATOS.US,D,20260115,000000,9.15,9.15,8.562,8.7015,107020.60005351031,0
+ATOS.US,D,20260116,000000,9.1635,9.537,8.85,9.225,776060.4003880302,0
+ATOS.US,D,20260120,000000,9.9075,9.915,8.7015,9.045,262989.8667981616,0
+ATOS.US,D,20260121,000000,9,9.3,8.77515,9.0495,60963.466697148404,0
+ATOS.US,D,20260122,000000,9.3,9.8265,8.88,9.819,77698.8000388494,0
+ATOS.US,D,20260123,000000,9.9,9.9,9.45,9.6315,50141.9333584043,0
+ATOS.US,D,20260126,000000,9.4995,10.6455,9.0375,10.2795,211374.66677235402,0
+ATOS.US,D,20260127,000000,10.497,10.95,9.915,10.272,124891.7333957792,0
+ATOS.US,D,20260128,000000,10.095,10.3665,9.15,9.246,141435.8000707179,0
+ATOS.US,D,20260129,000000,9.2565,9.2565,8.55,9,118356.666725845,0
+ATOS.US,D,20260130,000000,8.9415,8.994,7.9815,8.475,189392.4000946962,0
+ATOS.US,D,20260202,000000,7.23,7.5612,5.4001,5.59,678197,0
+ATOS.US,D,20260203,000000,5.6,5.8482,4.905,5.53,640110,0
+ATOS.US,D,20260204,000000,5.41,5.5089,4.915,5.29,283041,0
+ATOS.US,D,20260205,000000,5.03,5.47,5.01,5.33,186706,0
+ATOS.US,D,20260206,000000,5.33,5.54,5.21,5.34,156117,0
+ATOS.US,D,20260209,000000,5.315,5.3291,4.78,4.99,325429,0
+ATOS.US,D,20260210,000000,4.91,5.049,4.8,4.82,190583,0
+ATOS.US,D,20260211,000000,4.76,4.77,4.0318,4.05,348441,0
+ATOS.US,D,20260212,000000,4.05,4.15,3.76,3.94,247216,0
+ATOS.US,D,20260213,000000,3.92,4.44,3.91,4.2,94578,0
+ATOS.US,D,20260217,000000,4.14,4.2,3.97,4.15,92805,0
+ATOS.US,D,20260218,000000,4.1,4.59,4.1,4.33,85603,0
diff --git a/daily/us/nasdaq stocks/1/auid.us.txt b/daily/us/nasdaq stocks/1/auid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..141669176ab0eba5ef700643ddd60c8837a97f8b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/auid.us.txt	
@@ -0,0 +1,1126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUID.US,D,20210824,000000,58,62.64,52.8,59.2,32950,0
+AUID.US,D,20210825,000000,59.2,65.8096,59.2,59.92,15850,0
+AUID.US,D,20210826,000000,60.96,70.4,60,70,14000,0
+AUID.US,D,20210827,000000,70.64,77.0352,68.1848,76,16837.5,0
+AUID.US,D,20210830,000000,76.08,81.4,70.24,74.4,22319,0
+AUID.US,D,20210831,000000,73.04,79.3592,73.04,76.72,13957.875,0
+AUID.US,D,20210901,000000,78.4,92.5592,75.2008,89.44,29218.125,0
+AUID.US,D,20210902,000000,93.52,112,92,101.6,36967.25,0
+AUID.US,D,20210903,000000,96.56,99.9192,88.08,93.52,23831.875,0
+AUID.US,D,20210907,000000,88.56,90,77.68,78.48,14154.375,0
+AUID.US,D,20210908,000000,78.4,87.92,78.4,86.8,4908,0
+AUID.US,D,20210909,000000,90,90.72,86.8,89.04,8366.75,0
+AUID.US,D,20210910,000000,91.12,99.92,89.2,97.6,15130.875,0
+AUID.US,D,20210913,000000,96.24,98,92.16,93.44,7724.375,0
+AUID.US,D,20210914,000000,94.72,96,91.6,94,7046.375,0
+AUID.US,D,20210915,000000,94.5264,98.7976,93.6,96.64,15040.75,0
+AUID.US,D,20210916,000000,94.32,101.644,92.0008,97.6,16600,0
+AUID.US,D,20210917,000000,96.16,108,96.16,106.72,89861.375,0
+AUID.US,D,20210920,000000,105.28,105.28,95.6,98.08,11094.75,0
+AUID.US,D,20210921,000000,98.08,107.194,98.08,104.72,10420.125,0
+AUID.US,D,20210922,000000,107.12,107.2,102.898,104.8,4354.875,0
+AUID.US,D,20210923,000000,105.68,105.68,102.8,103.24,6902.875,0
+AUID.US,D,20210924,000000,102.56,104.16,97.1048,103.6,4104.375,0
+AUID.US,D,20210927,000000,102.8,102.8,100.4,100.72,4807.25,0
+AUID.US,D,20210928,000000,102.24,102.24,96.7208,101.92,4023.25,0
+AUID.US,D,20210929,000000,102,102,92.88,98.8,9171.375,0
+AUID.US,D,20210930,000000,98.88,98.88,88.64,89.52,6700.125,0
+AUID.US,D,20211001,000000,89.36,96,89.36,94,1460.125,0
+AUID.US,D,20211004,000000,93.92,96.16,90.48,94.4832,1023,0
+AUID.US,D,20211005,000000,95.04,95.76,89.04,92,3941,0
+AUID.US,D,20211006,000000,88.88,97.12,88.88,94.24,3816.125,0
+AUID.US,D,20211007,000000,94.24,94.24,90,92.24,2160.25,0
+AUID.US,D,20211008,000000,89.68,93.44,89.68,92,1606.125,0
+AUID.US,D,20211011,000000,92.88,95.28,91.76,95.28,903.5,0
+AUID.US,D,20211012,000000,92.64,96,92,96,2800.75,0
+AUID.US,D,20211013,000000,94.64,99.96,94.64,98.4,3252,0
+AUID.US,D,20211014,000000,96.8,99.2,96,99.2,1372.875,0
+AUID.US,D,20211015,000000,97.84,99.2,92.5336,96.48,1052.75,0
+AUID.US,D,20211018,000000,95.6,99.6,94.4,99.6,2047.875,0
+AUID.US,D,20211019,000000,99.52,102.64,96.028,102.64,5980,0
+AUID.US,D,20211020,000000,101.84,104,100.72,103.2,5516.125,0
+AUID.US,D,20211021,000000,103.112,103.6,101.92,102,10087,0
+AUID.US,D,20211022,000000,102,104,96.6232,101.76,7175.125,0
+AUID.US,D,20211025,000000,99.84,104.16,99.84,103.44,5754.375,0
+AUID.US,D,20211026,000000,103.44,105.04,100.72,104.32,2726.375,0
+AUID.US,D,20211027,000000,104.96,106,103.92,106,3114.375,0
+AUID.US,D,20211028,000000,106,108,106,108,5125.375,0
+AUID.US,D,20211029,000000,108,119.2,108,119.2,14326,0
+AUID.US,D,20211101,000000,121.28,122.16,116,121.68,16144.875,0
+AUID.US,D,20211102,000000,122.48,124.64,117.6,122.88,9385.125,0
+AUID.US,D,20211103,000000,123.2,130.8,123.04,129.04,19828.375,0
+AUID.US,D,20211104,000000,130,142.32,129.281,141.44,18842.875,0
+AUID.US,D,20211105,000000,144.8,149.098,131.45,138.64,14898.25,0
+AUID.US,D,20211108,000000,138.64,138.64,126.08,138.56,14706,0
+AUID.US,D,20211109,000000,136.32,137.24,129.005,136.32,9375.5,0
+AUID.US,D,20211110,000000,133.68,140.08,130.8,138.72,3791.625,0
+AUID.US,D,20211111,000000,137.6,141.04,135.2,138.56,6818,0
+AUID.US,D,20211112,000000,140,140,131.92,134,15947.625,0
+AUID.US,D,20211115,000000,132,134.72,120.8,127.76,14328.125,0
+AUID.US,D,20211116,000000,124,129.42,122,127.76,7975,0
+AUID.US,D,20211117,000000,126.96,130.4,124.72,128.4,12749.5,0
+AUID.US,D,20211118,000000,126.64,130.8,123.96,126.96,11220,0
+AUID.US,D,20211119,000000,125.44,130.466,125.44,127.6,12252.75,0
+AUID.US,D,20211122,000000,125.44,128.48,121.6,126.96,9109.75,0
+AUID.US,D,20211123,000000,125.76,129.92,121.68,124.24,13797.375,0
+AUID.US,D,20211124,000000,121.84,124.16,118,122.32,21247.25,0
+AUID.US,D,20211126,000000,119.52,121.92,117.52,119.44,4798.75,0
+AUID.US,D,20211129,000000,119.52,121.6,116,120.08,12136,0
+AUID.US,D,20211130,000000,119.6,120.96,116.16,118.32,8583.375,0
+AUID.US,D,20211201,000000,120,120.88,116.56,118,8551.5,0
+AUID.US,D,20211202,000000,117.52,117.6,108.622,113.84,26695.375,0
+AUID.US,D,20211203,000000,113.36,113.36,102.72,107.68,18909.375,0
+AUID.US,D,20211206,000000,107.6,117.4,104.32,113.76,24099,0
+AUID.US,D,20211207,000000,114.88,124.36,114.88,121.36,17657.875,0
+AUID.US,D,20211208,000000,122.32,125.84,117.92,125.68,17126.75,0
+AUID.US,D,20211209,000000,126.08,137.6,126.08,128.4,26668.25,0
+AUID.US,D,20211210,000000,129.6,134.08,127.28,129.28,13529.875,0
+AUID.US,D,20211213,000000,128.035,135.12,122,125.04,25840.25,0
+AUID.US,D,20211214,000000,123.12,127.84,116.24,118.8,32648.875,0
+AUID.US,D,20211215,000000,115.04,130,112.24,116.72,54413,0
+AUID.US,D,20211216,000000,110.16,120.168,101.44,105.04,150502.625,0
+AUID.US,D,20211217,000000,103.68,141.094,101.648,133.76,417648.375,0
+AUID.US,D,20211220,000000,122.4,122.96,110.081,119.36,68201.75,0
+AUID.US,D,20211221,000000,119.92,129.68,113.92,124.16,53535.875,0
+AUID.US,D,20211222,000000,127.12,133.84,119.68,133.76,31024.625,0
+AUID.US,D,20211223,000000,134,137.16,131.392,133.36,27131.125,0
+AUID.US,D,20211227,000000,135.92,136.64,131.12,133.36,13161.125,0
+AUID.US,D,20211228,000000,131.12,131.6,124.16,125.44,10353,0
+AUID.US,D,20211229,000000,127.04,127.04,118,121.28,18869.875,0
+AUID.US,D,20211230,000000,120.16,122,115.2,115.2,13250.5,0
+AUID.US,D,20211231,000000,116,121.6,110.96,112.24,20107.375,0
+AUID.US,D,20220103,000000,113.52,116.506,108.8,114.64,15709.875,0
+AUID.US,D,20220104,000000,114.08,118.656,104.567,110.16,15001.5,0
+AUID.US,D,20220105,000000,109.12,110.08,104.8,106.64,18641.5,0
+AUID.US,D,20220106,000000,106.72,108.96,97.68,98.56,22005.875,0
+AUID.US,D,20220107,000000,97.84,98.7992,93.84,95.52,8452.75,0
+AUID.US,D,20220110,000000,93.28,94.4,87.12,91.12,17660.75,0
+AUID.US,D,20220111,000000,93.92,95.76,88.48,90.32,15509.25,0
+AUID.US,D,20220112,000000,90.8,92.08,84,84.8,21682,0
+AUID.US,D,20220113,000000,84.72,87.52,81.448,83.68,12853.25,0
+AUID.US,D,20220114,000000,84.72,87.2952,74,77.68,31853.125,0
+AUID.US,D,20220118,000000,75.12,75.12,64.16,65.76,29467.25,0
+AUID.US,D,20220119,000000,64.4,65.2,59.04,59.28,28629.625,0
+AUID.US,D,20220120,000000,60.88,69.6,58.64,59.2,29170,0
+AUID.US,D,20220121,000000,56.96,60,54.32,58.24,16333,0
+AUID.US,D,20220124,000000,55.52,55.52,50.2016,54.88,13266.375,0
+AUID.US,D,20220125,000000,52.56,54.24,49.6,51.12,13682.625,0
+AUID.US,D,20220126,000000,51.52,57.24,51.2,53.28,14088.375,0
+AUID.US,D,20220127,000000,53.36,63.36,49.6,50.48,23647.875,0
+AUID.US,D,20220128,000000,50.56,52.64,47.2072,52.64,11383.75,0
+AUID.US,D,20220131,000000,52,56.32,50.1704,55.52,13616.625,0
+AUID.US,D,20220201,000000,55.76,58.8792,53.28,56.8,7760.875,0
+AUID.US,D,20220202,000000,58,60.56,52.72,53.76,7746.875,0
+AUID.US,D,20220203,000000,50.96,50.96,46.8,48,8083.625,0
+AUID.US,D,20220204,000000,47.6,53.12,47.1936,53.12,12680.125,0
+AUID.US,D,20220207,000000,53.36,63.44,52,56,36744.875,0
+AUID.US,D,20220208,000000,53.52,57.76,52,57.28,36040.125,0
+AUID.US,D,20220209,000000,57.84,60.96,52.48,54.32,16955.5,0
+AUID.US,D,20220210,000000,52.64,53.3,48.1608,50,22391.75,0
+AUID.US,D,20220211,000000,50,53.6,48.64,50.24,9581.625,0
+AUID.US,D,20220214,000000,49.44,50.32,45.28,47.36,23043,0
+AUID.US,D,20220215,000000,49.44,54.64,48.24,48.72,39355.75,0
+AUID.US,D,20220216,000000,48.8,48.8,44.96,46.96,19243.625,0
+AUID.US,D,20220217,000000,45.2,46.32,41.68,43.6,18554.75,0
+AUID.US,D,20220218,000000,43.28,47.68,42.96,44.64,7676.5,0
+AUID.US,D,20220222,000000,43.44,44.48,41.1312,42.88,14286.875,0
+AUID.US,D,20220223,000000,44.6584,44.6584,39.12,39.68,12172.25,0
+AUID.US,D,20220224,000000,37.52,43.48,35.12,41.76,19912,0
+AUID.US,D,20220225,000000,42,46.24,39.1512,39.36,4400.375,0
+AUID.US,D,20220228,000000,39.2,40.72,39.04,39.6,3694.375,0
+AUID.US,D,20220301,000000,39.52,42.64,37.52,38.56,10340.5,0
+AUID.US,D,20220302,000000,39.68,39.68,36.08,36.32,14689.125,0
+AUID.US,D,20220303,000000,36.4,36.48,32.96,35.76,23125.5,0
+AUID.US,D,20220304,000000,34.96,34.96,32.08,32.48,17450.5,0
+AUID.US,D,20220307,000000,32.8,32.88,27.6,29.2,20616.375,0
+AUID.US,D,20220308,000000,29.12,31.6,27.12,29.84,19664.875,0
+AUID.US,D,20220309,000000,30.8,32.4,28.56,30.32,21332.375,0
+AUID.US,D,20220310,000000,30.4,31.84,26.0008,28.64,20555.625,0
+AUID.US,D,20220311,000000,28.72,35.68,27.6,30,33437.875,0
+AUID.US,D,20220314,000000,29.76,32.08,24.24,24.96,28270.875,0
+AUID.US,D,20220315,000000,25.92,29.52,22.88,24.72,18734.125,0
+AUID.US,D,20220316,000000,25.44,25.44,22.08,22.96,29451.75,0
+AUID.US,D,20220317,000000,22.96,25.3592,22.56,22.64,100741.875,0
+AUID.US,D,20220318,000000,24,26.4,22.48,24.24,299746.75,0
+AUID.US,D,20220321,000000,24.72,40.428,24.72,37.36,397203.625,0
+AUID.US,D,20220322,000000,37.36,37.36,32.4,36.88,69983.5,0
+AUID.US,D,20220323,000000,36.8,47.2,35.204,39.76,72090.875,0
+AUID.US,D,20220324,000000,38.88,39.92,35.3648,37.28,33724.75,0
+AUID.US,D,20220325,000000,36.56,37.12,31.8744,33.84,16559.875,0
+AUID.US,D,20220328,000000,33.36,34.8,31.92,32.56,14605.625,0
+AUID.US,D,20220329,000000,33.36,34,31.92,32.08,12903.375,0
+AUID.US,D,20220330,000000,32.08,32.632,31.04,32.16,9697.5,0
+AUID.US,D,20220331,000000,32.16,32.68,30.88,31.36,12111.75,0
+AUID.US,D,20220401,000000,31.6,37.12,30.96,36.4,26994.75,0
+AUID.US,D,20220404,000000,36.72,39.7664,32,32.32,17597.625,0
+AUID.US,D,20220405,000000,31.92,33.5992,31.6032,32,10095.125,0
+AUID.US,D,20220406,000000,32.8,33.52,29.12,29.44,13580.625,0
+AUID.US,D,20220407,000000,29.04,31.08,28.16,29.84,10829.375,0
+AUID.US,D,20220408,000000,29.84,31.36,25.36,25.92,10333,0
+AUID.US,D,20220411,000000,25.84,27.84,24.484,26.48,12297.75,0
+AUID.US,D,20220412,000000,27.2,27.9488,25.68,26.4,6516.125,0
+AUID.US,D,20220413,000000,26.08,28.56,25.36,26.8,5489,0
+AUID.US,D,20220414,000000,27.68,28.64,25.68,26.4,11644.25,0
+AUID.US,D,20220418,000000,26.24,29.6992,24.56,25.04,14825.25,0
+AUID.US,D,20220419,000000,28.4,28.4,25.68,26.8,5084.875,0
+AUID.US,D,20220420,000000,27.6,31.28,26.08,28.48,6156.125,0
+AUID.US,D,20220421,000000,28.16,28.8,27.2,28.08,6270.125,0
+AUID.US,D,20220422,000000,27.76,29.2,27.2,27.84,6183.5,0
+AUID.US,D,20220425,000000,26.08,28.56,25.6,26.6,11953.125,0
+AUID.US,D,20220426,000000,27.76,27.76,24.88,24.88,10401.25,0
+AUID.US,D,20220427,000000,26,26.4,24.16,26.08,6287,0
+AUID.US,D,20220428,000000,26.08,27.84,25.04,27.2,7906.625,0
+AUID.US,D,20220429,000000,26.08,26.8,24.32,25.12,12645,0
+AUID.US,D,20220502,000000,24.64,27.36,24.64,25.84,8326.625,0
+AUID.US,D,20220503,000000,26.24,27.04,25.2,26.64,9766.125,0
+AUID.US,D,20220504,000000,26.64,28,25.72,27.84,7033.625,0
+AUID.US,D,20220505,000000,28,28,25.6,26.8,4032.625,0
+AUID.US,D,20220506,000000,26.72,27.6,25.44,26.72,6429.375,0
+AUID.US,D,20220509,000000,26.8,28,25.12,26.8,9877.375,0
+AUID.US,D,20220510,000000,26.72,27.6,25.28,26.88,6687.875,0
+AUID.US,D,20220511,000000,26.56,27.52,24.88,25.76,9749.125,0
+AUID.US,D,20220512,000000,26.32,26.96,22.88,24,2145.25,0
+AUID.US,D,20220513,000000,23.2,26.24,22.8008,24.08,5769.875,0
+AUID.US,D,20220516,000000,24.96,25.6,23.04,23.36,12113.875,0
+AUID.US,D,20220517,000000,24.64,26.6376,22.8,24,21678,0
+AUID.US,D,20220518,000000,23.2,24.32,23.2,23.52,4326.625,0
+AUID.US,D,20220519,000000,23.2,24.32,22.68,24.32,1379.5,0
+AUID.US,D,20220520,000000,24.32,25.6,23.6,23.68,9735,0
+AUID.US,D,20220523,000000,24.8,25.2,21.9208,23.52,6413.875,0
+AUID.US,D,20220524,000000,23.84,23.84,22.88,23.52,1992.875,0
+AUID.US,D,20220525,000000,23.52,24.48,22.88,23.92,8733.875,0
+AUID.US,D,20220526,000000,23.6,24.16,22.8,22.96,6154.625,0
+AUID.US,D,20220527,000000,23.12,24.312,22.88,24,5247.125,0
+AUID.US,D,20220531,000000,24.1592,24.28,23.28,23.92,6115.5,0
+AUID.US,D,20220601,000000,23.6,23.92,22.96,23.44,5003.125,0
+AUID.US,D,20220602,000000,23.04,24,22.4,23.84,2749,0
+AUID.US,D,20220603,000000,23.28,24,23.2,23.6,1418.75,0
+AUID.US,D,20220606,000000,23.92,24,23.2,23.76,6668.375,0
+AUID.US,D,20220607,000000,23.6,24,22.48,22.8,5170.25,0
+AUID.US,D,20220608,000000,23.12,25.84,22.56,25.6,4518.5,0
+AUID.US,D,20220609,000000,25.12,26.72,24.88,26.16,4776.875,0
+AUID.US,D,20220610,000000,26.16,28.56,25.5104,27.76,4506.125,0
+AUID.US,D,20220613,000000,26.88,28.08,25.3728,26.16,14087,0
+AUID.US,D,20220614,000000,26.24,27.9992,25.6,27.04,8187.625,0
+AUID.US,D,20220615,000000,28.16,28.32,24.16,24.16,7982.125,0
+AUID.US,D,20220616,000000,24.72,25.8848,23.28,23.92,4572.125,0
+AUID.US,D,20220617,000000,23.2,25.6,20.4,21.2,15841.125,0
+AUID.US,D,20220621,000000,20.88,21.444,18.16,19.28,8111.875,0
+AUID.US,D,20220622,000000,18.72,19.2656,17.52,17.52,2414.75,0
+AUID.US,D,20220623,000000,18.32,19.744,14.72,15.2,11974.625,0
+AUID.US,D,20220624,000000,15.12,16.24,14.24,16,24928.25,0
+AUID.US,D,20220627,000000,16.16,16.2264,15.28,15.6,3062.125,0
+AUID.US,D,20220628,000000,15.6,15.6,13.72,14.08,7258.125,0
+AUID.US,D,20220629,000000,14.08,14.08,11.6,12,19893.375,0
+AUID.US,D,20220630,000000,11.92,15.68,11.92,15.52,17231.625,0
+AUID.US,D,20220701,000000,15.52,15.52,14.08,15.12,5993.75,0
+AUID.US,D,20220705,000000,14.64,16.08,13.04,15.84,2067.375,0
+AUID.US,D,20220706,000000,14.88,16.96,13.76,16.48,5470.875,0
+AUID.US,D,20220707,000000,17.12,19.12,17.12,19.12,3820.125,0
+AUID.US,D,20220708,000000,18.56,21.28,17.6,21.12,6395.375,0
+AUID.US,D,20220711,000000,22.88,24.96,21.44,23.36,10612.75,0
+AUID.US,D,20220712,000000,23.52,24.64,23.04,23.68,10415.375,0
+AUID.US,D,20220713,000000,23.12,24.4,21.52,24.32,5967.625,0
+AUID.US,D,20220714,000000,23.68,25.6,22.4008,24.72,6524.125,0
+AUID.US,D,20220715,000000,24.56,25.12,24,24.72,6837.625,0
+AUID.US,D,20220718,000000,24.72,24.8,22.72,23.8,20964,0
+AUID.US,D,20220719,000000,23.92,24.72,23.68,24.24,6074.875,0
+AUID.US,D,20220720,000000,24.24,25.2,24,24.56,4273.75,0
+AUID.US,D,20220721,000000,24.88,25.6,24.32,25.52,1362.125,0
+AUID.US,D,20220722,000000,25.12,26.16,24.24,26,2771.375,0
+AUID.US,D,20220725,000000,26.16,26.16,22.8192,23.76,8599.75,0
+AUID.US,D,20220726,000000,23.92,24.48,22.88,23.84,7285.25,0
+AUID.US,D,20220727,000000,24,25.2,23.12,23.12,8625.375,0
+AUID.US,D,20220728,000000,23.92,26,20.8,24.96,12429.125,0
+AUID.US,D,20220729,000000,24.32,25.28,23.8552,25.04,1358,0
+AUID.US,D,20220801,000000,24.56,25.36,23.92,24.16,1889.5,0
+AUID.US,D,20220802,000000,24.64,25.6,23.76,23.84,3378.25,0
+AUID.US,D,20220803,000000,24.08,25.44,23.68,23.76,11588.25,0
+AUID.US,D,20220804,000000,22.56,25.12,22,25.04,10174.625,0
+AUID.US,D,20220805,000000,24,25.6,24,24.64,8569.375,0
+AUID.US,D,20220808,000000,22.88,25.04,22.4,23.76,7066,0
+AUID.US,D,20220809,000000,22.56,25.2,21.92,24.48,5261.5,0
+AUID.US,D,20220810,000000,24.56,25.6,22.8,22.96,4643.125,0
+AUID.US,D,20220811,000000,23.36,24.28,22.044,22.64,3014.625,0
+AUID.US,D,20220812,000000,22.96,24.3192,20.08,20.08,9990.25,0
+AUID.US,D,20220815,000000,19.44,20.88,19.44,20.88,7738.5,0
+AUID.US,D,20220816,000000,21.76,21.84,20.8,20.96,6031.625,0
+AUID.US,D,20220817,000000,21.12,22.4,20.72,20.96,4050,0
+AUID.US,D,20220818,000000,21.2,21.44,20.16,21.12,1748.25,0
+AUID.US,D,20220819,000000,21.6,21.6,20.64,21.52,1875.25,0
+AUID.US,D,20220822,000000,21.04,21.92,20.4,20.72,2349.375,0
+AUID.US,D,20220823,000000,21.2,21.6928,20.56,21.36,1850,0
+AUID.US,D,20220824,000000,20.8,22,19.876,21.92,2132.5,0
+AUID.US,D,20220825,000000,21.52,22.96,21.44,22.96,6201.75,0
+AUID.US,D,20220826,000000,23.4,24.16,22.48,23.68,5301.75,0
+AUID.US,D,20220829,000000,24.56,24.88,22.56,22.56,2941,0
+AUID.US,D,20220830,000000,23.92,23.92,20.48,20.48,6602,0
+AUID.US,D,20220831,000000,21.52,21.68,19.2,20,4237.5,0
+AUID.US,D,20220901,000000,19.28,20.08,17.92,19.2,6537.75,0
+AUID.US,D,20220902,000000,21.2048,22.56,19.6,21.04,936.625,0
+AUID.US,D,20220906,000000,21.36,22.32,20.96,22.32,863.375,0
+AUID.US,D,20220907,000000,22.64,25.44,22.48,25.36,4005.625,0
+AUID.US,D,20220908,000000,25.68,26,24.444,24.72,2750.75,0
+AUID.US,D,20220909,000000,25.76,27.12,25.76,26.88,3166.875,0
+AUID.US,D,20220912,000000,26.64,26.88,25.68,26.24,2004.25,0
+AUID.US,D,20220913,000000,25.24,26.44,24.88,26.44,4583,0
+AUID.US,D,20220914,000000,26.3992,28,26,26.96,5782.625,0
+AUID.US,D,20220915,000000,26.24,27.04,24.64,26.16,2276.75,0
+AUID.US,D,20220916,000000,25.44,25.92,24,24.96,3433.875,0
+AUID.US,D,20220919,000000,25.04,25.6,23.2,25.12,2204,0
+AUID.US,D,20220920,000000,24.64,24.64,23.2,24.24,645.25,0
+AUID.US,D,20220921,000000,23.68,25.68,23.68,24.56,729.125,0
+AUID.US,D,20220922,000000,25.2,25.92,23.6,23.6,998.25,0
+AUID.US,D,20220923,000000,24,24,23.4368,24,2595.75,0
+AUID.US,D,20220926,000000,23.36,24,23.2,23.6,1130.875,0
+AUID.US,D,20220927,000000,23.52,24,23.52,23.76,600,0
+AUID.US,D,20220928,000000,22.7224,23.8872,22.7224,23.2,414,0
+AUID.US,D,20220929,000000,22.64,23.76,20.96,23.04,1729.25,0
+AUID.US,D,20220930,000000,23.2,24,22.8,23.12,2329.75,0
+AUID.US,D,20221003,000000,22.88,24,22.64,23.92,967,0
+AUID.US,D,20221004,000000,24.08,24.8,21.24,21.84,4113,0
+AUID.US,D,20221005,000000,21.44,21.44,20.08,20.08,1152.75,0
+AUID.US,D,20221006,000000,20.24,22.32,19.6,19.92,4311.125,0
+AUID.US,D,20221007,000000,20.32,20.32,15.12,15.44,4792,0
+AUID.US,D,20221010,000000,16.08,16.08,15.36,15.36,1121.375,0
+AUID.US,D,20221011,000000,15.44,17.28,15.44,16.28,15295.375,0
+AUID.US,D,20221012,000000,15.8736,15.92,13.76,13.76,2060.625,0
+AUID.US,D,20221013,000000,13.92,15.28,12.7088,15.28,10800.375,0
+AUID.US,D,20221014,000000,14.64,15.2,12.4,12.4,5491.125,0
+AUID.US,D,20221017,000000,12.8,14.8208,12.72,13.2,926.25,0
+AUID.US,D,20221018,000000,13.9024,13.9024,11.28,11.6,5922,0
+AUID.US,D,20221019,000000,11.36,11.92,10.16,10.72,3191.625,0
+AUID.US,D,20221020,000000,10.56,11.04,10.0288,11.04,1170.375,0
+AUID.US,D,20221021,000000,10,11.12,7.44993,8,26271.375,0
+AUID.US,D,20221024,000000,8.4,9.22,8.0312,9.08,3589.75,0
+AUID.US,D,20221025,000000,9.12,11.04,9.12,10.96,6338.875,0
+AUID.US,D,20221026,000000,11.2,11.2,9.6088,9.92,2422.75,0
+AUID.US,D,20221027,000000,10.8792,11.2,10.4,10.8,3150.125,0
+AUID.US,D,20221028,000000,11.36,11.6944,10.24,11.2,2739.625,0
+AUID.US,D,20221031,000000,10.8288,10.8288,9.6,9.6,2406.5,0
+AUID.US,D,20221101,000000,10.16,10.16,9.2,9.2,839.75,0
+AUID.US,D,20221102,000000,10.9696,10.9696,8.4,8.6,1499.75,0
+AUID.US,D,20221103,000000,8.64,11,8.4,8.4,2908.25,0
+AUID.US,D,20221104,000000,8.5336,9.92,8.5336,9.0552,414.5,0
+AUID.US,D,20221107,000000,9.4712,9.4712,8.8,8.96,316.875,0
+AUID.US,D,20221108,000000,9.24,9.24,8.2472,8.6512,1491.375,0
+AUID.US,D,20221109,000000,8.32,8.32,8,8,896.75,0
+AUID.US,D,20221110,000000,8.6704,8.6704,8,8,1298.875,0
+AUID.US,D,20221111,000000,8.3616,8.3616,7.1048,7.2,5347.375,0
+AUID.US,D,20221114,000000,7.4832,7.76,7.2,7.52,9559.75,0
+AUID.US,D,20221115,000000,7.36,7.68,6.6504,7.68,4802.625,0
+AUID.US,D,20221116,000000,7.68,7.6808,7.3176,7.44,863.25,0
+AUID.US,D,20221117,000000,7.0288,7.0288,6.00079,6.56,5168.5,0
+AUID.US,D,20221118,000000,6.3328,7.2,6.24,6.9432,481.875,0
+AUID.US,D,20221121,000000,7.28,7.28,6.3664,6.8824,2390.75,0
+AUID.US,D,20221122,000000,7.2432,7.52,6.4824,7.288,7370,0
+AUID.US,D,20221123,000000,7.52,7.6,6.84,7.6,6350.625,0
+AUID.US,D,20221125,000000,7.6,7.92,7.2,7.92,5967,0
+AUID.US,D,20221128,000000,7.52,7.8336,7.3616,7.3616,5462.5,0
+AUID.US,D,20221129,000000,7.52,7.92,7.44,7.6416,6817.875,0
+AUID.US,D,20221130,000000,7.596,9.2,7.59001,8.88,7549.625,0
+AUID.US,D,20221201,000000,9.52,9.84,8.16,8.2368,2816.625,0
+AUID.US,D,20221202,000000,7.68,7.7184,6.5128,6.96,6177.5,0
+AUID.US,D,20221205,000000,7.748,7.748,6.9048,6.9048,3564.375,0
+AUID.US,D,20221206,000000,6.72,7.6,6.72,7.2184,8883.75,0
+AUID.US,D,20221207,000000,7.5992,9.2,7.5992,8,6886,0
+AUID.US,D,20221208,000000,7.2,7.9992,7.2,7.3728,5797.125,0
+AUID.US,D,20221209,000000,7.68,8.24,7.68,7.7608,714.625,0
+AUID.US,D,20221212,000000,8,8,7.2,7.2336,4198.75,0
+AUID.US,D,20221213,000000,7.7136,7.7496,7.2,7.68,3025.875,0
+AUID.US,D,20221214,000000,7.2,7.68,5.52,6.204,8731.25,0
+AUID.US,D,20221215,000000,6.0544,7.2,5.6808,5.6808,377.5,0
+AUID.US,D,20221216,000000,5.9648,7.5992,5.9648,6.5608,10779.875,0
+AUID.US,D,20221219,000000,6.8,6.8144,6.24,6.3528,1501.875,0
+AUID.US,D,20221220,000000,6.4,6.56,6.1912,6.2656,4862.25,0
+AUID.US,D,20221221,000000,6.4128,6.416,6.2656,6.2656,3988.375,0
+AUID.US,D,20221222,000000,6.64,7.0384,6.228,6.2404,2958.875,0
+AUID.US,D,20221223,000000,6.24,6.24,5.0424,5.0448,10829.25,0
+AUID.US,D,20221227,000000,5.44,5.4408,4.8,4.8004,9761.25,0
+AUID.US,D,20221228,000000,4.80081,5.12,4.72,4.7208,4922.25,0
+AUID.US,D,20221229,000000,4.72,4.72,4,4.58601,9575.875,0
+AUID.US,D,20221230,000000,4.4,4.84,4.4,4.6328,3030.125,0
+AUID.US,D,20230103,000000,4.8648,5.88,4.8648,5.04,2557.125,0
+AUID.US,D,20230104,000000,5.5992,5.6,5.04,5.1992,1153,0
+AUID.US,D,20230105,000000,5,5.4624,4.8808,5.12,1570.75,0
+AUID.US,D,20230106,000000,5.0392,5.04,4.4,4.8576,4781,0
+AUID.US,D,20230109,000000,5.5592,5.5592,4.4,4.56,3811.75,0
+AUID.US,D,20230110,000000,4.4,5.1192,4.16,5.1192,8139.25,0
+AUID.US,D,20230111,000000,5.04,5.328,4.72,5.2472,4000.875,0
+AUID.US,D,20230112,000000,5.0408,5.19999,4.72,5.19919,1141.5,0
+AUID.US,D,20230113,000000,5.12,6.112,5.10401,5.4384,2703.25,0
+AUID.US,D,20230117,000000,5.12,5.368,4.5856,4.86079,7535.375,0
+AUID.US,D,20230118,000000,4.96,4.96,4.68,4.7216,2702.125,0
+AUID.US,D,20230119,000000,4.64,4.64,4.488,4.488,105,0
+AUID.US,D,20230120,000000,4.92,4.92,4.4,4.4056,3806.375,0
+AUID.US,D,20230123,000000,4.6272,4.8,4.4,4.72,9084.625,0
+AUID.US,D,20230124,000000,4.72,4.72,4.48,4.48,476.5,0
+AUID.US,D,20230125,000000,4.8,4.8,4.16161,4.47999,3016.875,0
+AUID.US,D,20230126,000000,4.4792,4.4792,4.0024,4.16,6338.5,0
+AUID.US,D,20230127,000000,4.24,4.8,4.0024,4.392,9617.5,0
+AUID.US,D,20230130,000000,4.4,6.9704,4.32,5.8368,116377.375,0
+AUID.US,D,20230131,000000,6,6.4072,4.4,4.58,38111.25,0
+AUID.US,D,20230201,000000,4.576,4.8,4.4,4.64,11339.5,0
+AUID.US,D,20230202,000000,4.64,4.8744,4.24,4.624,18453.5,0
+AUID.US,D,20230203,000000,4.48001,5.2048,4.32,4.608,23286.875,0
+AUID.US,D,20230206,000000,4.64,5.5992,4.328,4.88,49885.125,0
+AUID.US,D,20230207,000000,5.232,5.232,3.6848,3.72,52920.5,0
+AUID.US,D,20230208,000000,3.6,3.76,3.3992,3.4488,26298.5,0
+AUID.US,D,20230209,000000,3.6208,3.6216,3.2904,3.292,6642.75,0
+AUID.US,D,20230210,000000,3.68,3.68,3.052,3.064,16404.125,0
+AUID.US,D,20230213,000000,2.9392,3.4464,2.88,2.88,12238.375,0
+AUID.US,D,20230214,000000,2.88,3.024,2.6416,2.8,7762.5,0
+AUID.US,D,20230215,000000,2.8,3.04,2.8,3.04,3860.5,0
+AUID.US,D,20230216,000000,2.9392,3.0792,2.4848,2.556,25462.875,0
+AUID.US,D,20230217,000000,2.592,2.592,2.4848,2.52,2532.875,0
+AUID.US,D,20230221,000000,2.72,3.192,2.5296,2.9912,28530.5,0
+AUID.US,D,20230222,000000,2.8656,3.04,2.6648,3.04,13117.875,0
+AUID.US,D,20230223,000000,2.96,3.1436,2.8808,3.0856,7051.125,0
+AUID.US,D,20230224,000000,2.96,3.6624,2.844,3.2208,19796.5,0
+AUID.US,D,20230227,000000,3.2,4.24,3.04001,3.84,39106.375,0
+AUID.US,D,20230228,000000,3.76,4.16,3.6,3.7808,10468.5,0
+AUID.US,D,20230301,000000,3.89201,3.8976,3.3112,3.76,7871.875,0
+AUID.US,D,20230302,000000,3.68,3.68,3.3616,3.62,3146.125,0
+AUID.US,D,20230303,000000,4,4,3.3504,3.6,11677.875,0
+AUID.US,D,20230306,000000,3.5024,3.5024,2.6728,3.155,4947,0
+AUID.US,D,20230307,000000,3.1864,3.1992,3.0192,3.1976,2757.625,0
+AUID.US,D,20230308,000000,3.1192,3.1192,2.88,2.888,2566.25,0
+AUID.US,D,20230309,000000,3.04,3.92,3.04,3.2,4616.75,0
+AUID.US,D,20230310,000000,3.36,3.72,2.7424,3.184,11981.125,0
+AUID.US,D,20230313,000000,3.2,3.2,2.80001,2.828,2926.5,0
+AUID.US,D,20230314,000000,2.9696,3.04,2.64,2.64,2681.625,0
+AUID.US,D,20230315,000000,2.72,3.0392,2.48,2.56,3365.25,0
+AUID.US,D,20230316,000000,2.688,2.688,2.32,2.4,7145.125,0
+AUID.US,D,20230317,000000,2.2488,2.496,2.164,2.44,8723,0
+AUID.US,D,20230320,000000,2.3136,3.44,2.172,2.8024,35176.875,0
+AUID.US,D,20230321,000000,2.6048,4.08,2.6048,3.5616,16612.875,0
+AUID.US,D,20230322,000000,3.68,3.9184,2.8408,3.8408,13108.75,0
+AUID.US,D,20230323,000000,4,4,3.3032,3.5408,2824.125,0
+AUID.US,D,20230324,000000,3.224,3.9976,3.2232,3.8,3432.625,0
+AUID.US,D,20230327,000000,3.6872,3.6872,3.44,3.44,678.25,0
+AUID.US,D,20230328,000000,3.6,4,3.2232,3.68,6192.5,0
+AUID.US,D,20230329,000000,4.16,4.16,3.3536,3.7288,3457.75,0
+AUID.US,D,20230330,000000,3.5448,3.7216,3.4072,3.4312,1105,0
+AUID.US,D,20230331,000000,2.56,4,2.56,3.6,3508.875,0
+AUID.US,D,20230403,000000,3.712,4,3.424,3.5952,1017.75,0
+AUID.US,D,20230404,000000,3.5952,3.79281,3.5856,3.5864,400.25,0
+AUID.US,D,20230405,000000,3.5864,3.5864,2.8,3.0008,3507,0
+AUID.US,D,20230406,000000,2.7512,3.15119,2.7512,2.96,1205.5,0
+AUID.US,D,20230410,000000,3.36,3.36,2.938,3.1776,1617.25,0
+AUID.US,D,20230411,000000,2.8224,3.1496,2.8216,3.1496,899.375,0
+AUID.US,D,20230412,000000,3.0576,3.276,2.92,2.9616,2564,0
+AUID.US,D,20230413,000000,3.1928,3.2728,3.19239,3.2728,163.125,0
+AUID.US,D,20230414,000000,3.0208,3.2664,3.0208,3.2664,184.625,0
+AUID.US,D,20230417,000000,3.3584,3.3584,3.0424,3.2416,3254.125,0
+AUID.US,D,20230418,000000,3.12,3.676,3.12,3.284,3221.25,0
+AUID.US,D,20230419,000000,3.12,3.4804,3.12,3.36,1137.375,0
+AUID.US,D,20230420,000000,3.28,4.08,3.2416,3.84,19986.25,0
+AUID.US,D,20230421,000000,3.9104,3.9104,3.56,3.5608,2074.25,0
+AUID.US,D,20230424,000000,3.6,3.6,2.96,2.96,4244.375,0
+AUID.US,D,20230425,000000,3.36,3.36,2.9208,3.0016,3312.75,0
+AUID.US,D,20230426,000000,2.96,3.3592,2.92,3.3592,1608.125,0
+AUID.US,D,20230427,000000,3.4784,3.55679,3.0432,3.12,2575.875,0
+AUID.US,D,20230428,000000,2.92081,2.96,2.448,2.7992,3131.5,0
+AUID.US,D,20230501,000000,2.9384,2.9384,2.6392,2.8,3001.75,0
+AUID.US,D,20230502,000000,2.912,3.056,2.6112,2.9292,4441.375,0
+AUID.US,D,20230503,000000,3.1984,3.1984,2.8456,2.86,599.75,0
+AUID.US,D,20230504,000000,2.8608,3.04,2.8608,3.04,1074.375,0
+AUID.US,D,20230505,000000,3.1928,3.36,2.8744,2.8744,184.875,0
+AUID.US,D,20230508,000000,2.8752,3.14746,2.8752,3.10092,1524.5,0
+AUID.US,D,20230509,000000,3.1992,3.2,3.12041,3.2,347.375,0
+AUID.US,D,20230510,000000,3.2,3.2,2.92,2.92,1676.125,0
+AUID.US,D,20230511,000000,3.0664,3.19919,2.9208,2.9216,655.5,0
+AUID.US,D,20230512,000000,3.04,3.04,2.8,2.8,453.625,0
+AUID.US,D,20230515,000000,2.88,3.52,2.8008,3.1224,4261.125,0
+AUID.US,D,20230516,000000,3.48,3.64,3.2088,3.3728,3956.75,0
+AUID.US,D,20230517,000000,3.28,3.44,3.28,3.28,939.75,0
+AUID.US,D,20230518,000000,3.59679,3.6904,3.28001,3.44,6257,0
+AUID.US,D,20230519,000000,3.208,4.08,3.208,4.08,13687.5,0
+AUID.US,D,20230522,000000,3.748,4.08,3.748,4.04,13059.5,0
+AUID.US,D,20230523,000000,4.08,6.1552,3.5304,5.36,52061.875,0
+AUID.US,D,20230524,000000,5.6776,5.6776,5.12,5.2056,16529.25,0
+AUID.US,D,20230525,000000,5.2056,5.2056,4.36932,4.8008,8732.25,0
+AUID.US,D,20230526,000000,4.68,5.6736,4.4792,5.2848,10528.625,0
+AUID.US,D,20230530,000000,5.28,6.32,5.28,6.32,20349.5,0
+AUID.US,D,20230531,000000,6.32,6.56,4.9608,5.44,36281.625,0
+AUID.US,D,20230601,000000,5.3992,6,4.9896,5.4776,12328.75,0
+AUID.US,D,20230602,000000,5.4496,5.964,5.4496,5.76,5816.125,0
+AUID.US,D,20230605,000000,5.76,6,5.52,5.6,3725.625,0
+AUID.US,D,20230606,000000,5.60942,6,5.60942,5.76,3167.875,0
+AUID.US,D,20230607,000000,6,6,5.60321,5.92,2697.75,0
+AUID.US,D,20230608,000000,5.84,6.08,5.68,6.048,7900,0
+AUID.US,D,20230609,000000,6.0008,6.16,5.72,5.76,5704,0
+AUID.US,D,20230612,000000,5.92,6.17201,4.968,6.0792,10200.25,0
+AUID.US,D,20230613,000000,6.0792,6.0792,5.6,5.76,3354.375,0
+AUID.US,D,20230614,000000,5.96,5.96,5.16,5.28,6398.375,0
+AUID.US,D,20230615,000000,5.28,6,5.28,5.76,2999.25,0
+AUID.US,D,20230616,000000,5.76,6,5.6,5.6,3667.125,0
+AUID.US,D,20230620,000000,5.68,5.68,5.28,5.5632,7489.5,0
+AUID.US,D,20230621,000000,5.6,5.92,5.44,5.72,6622.375,0
+AUID.US,D,20230622,000000,5.76,5.76,5.448,5.448,4216.375,0
+AUID.US,D,20230623,000000,5.6,5.92,5.44,5.6,30164.375,0
+AUID.US,D,20230626,000000,5.6,5.76,5.04,5.3104,15737.375,0
+AUID.US,D,20230627,000000,5.52,5.68,5.2,5.5304,6831.25,0
+AUID.US,D,20230628,000000,5.76,6,5.48,5.48,7193.75,0
+AUID.US,D,20230629,000000,5.77039,6.2392,5.68,5.9856,3587.375,0
+AUID.US,D,20230630,000000,6.24,7.36,6.1608,7.12,45444.5,0
+AUID.US,D,20230703,000000,7.476,8.4,7.36081,7.6,19556.75,0
+AUID.US,D,20230705,000000,8.24,8.96,7.6,7.6608,34771.375,0
+AUID.US,D,20230706,000000,7.68,7.9232,6.72,6.8008,27183,0
+AUID.US,D,20230707,000000,6.3184,7.81679,6,7.5024,52609.625,0
+AUID.US,D,20230710,000000,7,7.28,6,6.43,180237,0
+AUID.US,D,20230711,000000,6.33,7.15,6.16,6.91,28372,0
+AUID.US,D,20230712,000000,6.92,7.76,6.92,7.36,26286,0
+AUID.US,D,20230713,000000,7.27,7.36,6.565,6.75,23139,0
+AUID.US,D,20230714,000000,6.56,7.42,6.56,7.3,19066,0
+AUID.US,D,20230717,000000,7.29,7.98,7.19,7.98,15007,0
+AUID.US,D,20230718,000000,8.11,8.54,7.67,7.672,22882,0
+AUID.US,D,20230719,000000,7.67,8.0133,7.67,7.87,19404,0
+AUID.US,D,20230720,000000,7.79,7.9,7.6,7.71,15988,0
+AUID.US,D,20230721,000000,7.54,7.95,7.54,7.55,7284,0
+AUID.US,D,20230724,000000,7.43,8.0136,7.2,7.4901,10895,0
+AUID.US,D,20230725,000000,7.51,7.75,7.51,7.66,2625,0
+AUID.US,D,20230726,000000,7.78,7.82,7.2653,7.28,7883,0
+AUID.US,D,20230727,000000,7.45,8.81,7.25,7.5,79226,0
+AUID.US,D,20230728,000000,7.57,8.19,7.57,8.17,9053,0
+AUID.US,D,20230731,000000,8.4,8.8008,7.92,7.92,14239,0
+AUID.US,D,20230801,000000,7.91,8.59,7.78,8.54,14765,0
+AUID.US,D,20230802,000000,7.63,8.5,7.63,8.32,9517,0
+AUID.US,D,20230803,000000,8.17,8.315,7.93,8.21,4830,0
+AUID.US,D,20230804,000000,8,8.5,8,8.2,18633,0
+AUID.US,D,20230807,000000,7.82,8.75,7.82,8.5101,12851,0
+AUID.US,D,20230808,000000,8.4,8.82,8.4,8.68,6021,0
+AUID.US,D,20230809,000000,8.84,9.27,8.36,9.1004,12114,0
+AUID.US,D,20230810,000000,9.27,10.09,8.64,10.09,34499,0
+AUID.US,D,20230811,000000,9.75,9.75,8.78,9.3186,19472,0
+AUID.US,D,20230814,000000,9.04,9.175,8.86,9.17,9909,0
+AUID.US,D,20230815,000000,8.95,9.0083,8.7801,8.87,3525,0
+AUID.US,D,20230816,000000,8.8145,8.99,8.8145,8.99,2441,0
+AUID.US,D,20230817,000000,8.77,9.19,8.77,8.84,5521,0
+AUID.US,D,20230818,000000,8.9,9.75,8.9,9.75,16998,0
+AUID.US,D,20230821,000000,9.75,9.75,9.295,9.66,7488,0
+AUID.US,D,20230822,000000,9.46,9.73,9.16,9.73,13668,0
+AUID.US,D,20230823,000000,9.54,9.62,9.1527,9.46,5575,0
+AUID.US,D,20230824,000000,9.46,9.75,9.16,9.63,13968,0
+AUID.US,D,20230825,000000,9.5887,9.83,9.37,9.54,11047,0
+AUID.US,D,20230828,000000,9.8,11.1,9.46,10.3069,13472,0
+AUID.US,D,20230829,000000,10.56,12.4451,10.42,10.96,29380,0
+AUID.US,D,20230830,000000,11.255,11.255,8.9968,9.15,32912,0
+AUID.US,D,20230831,000000,9.04,9.1,7.5001,8.51,22269,0
+AUID.US,D,20230901,000000,8.89,9.18,8.56,8.98,4081,0
+AUID.US,D,20230905,000000,9.53,9.77,8.7109,8.7109,11948,0
+AUID.US,D,20230906,000000,9.02,9.03,9.02,9.03,2593,0
+AUID.US,D,20230907,000000,9,9.5,8.84,9.12,11233,0
+AUID.US,D,20230908,000000,9.08,9.4395,8.85,9.02,7084,0
+AUID.US,D,20230911,000000,8.89,9.6,8.89,9.34,16439,0
+AUID.US,D,20230912,000000,9.08,9.595,8.58,8.58,15201,0
+AUID.US,D,20230913,000000,8.81,9.13,8.56,8.56,12608,0
+AUID.US,D,20230914,000000,8.7,9.15,8.5,8.5,7853,0
+AUID.US,D,20230915,000000,8.5,8.79,8.02,8.52,114281,0
+AUID.US,D,20230918,000000,8.75,9.4,8.0431,8.375,21562,0
+AUID.US,D,20230919,000000,8.49,8.95,8.49,8.54,5023,0
+AUID.US,D,20230920,000000,8.79,9.16,8.72,8.92,9406,0
+AUID.US,D,20230921,000000,8.75,9.38,8.5179,8.99,9600,0
+AUID.US,D,20230922,000000,9.12,9.25,8.4701,8.8,23613,0
+AUID.US,D,20230925,000000,8.58,8.93,8.47,8.47,6455,0
+AUID.US,D,20230926,000000,8.13,8.52,7.81,7.81,51776,0
+AUID.US,D,20230927,000000,7.61,8.0558,7.61,7.62,4206,0
+AUID.US,D,20230928,000000,7.8,8.08,7.5501,7.7,13809,0
+AUID.US,D,20230929,000000,8.2272,8.2297,7.75,7.75,7574,0
+AUID.US,D,20231002,000000,7.6,8.1,7.6,8.1,6413,0
+AUID.US,D,20231003,000000,7.61,7.83,7.61,7.81,2490,0
+AUID.US,D,20231004,000000,7.99,8.1999,7.81,7.93,5850,0
+AUID.US,D,20231005,000000,8.02,8.02,7.8401,7.85,3615,0
+AUID.US,D,20231006,000000,7.9999,8.2419,7.9999,8.22,14595,0
+AUID.US,D,20231009,000000,8.15,8.15,7.901,8.1294,6636,0
+AUID.US,D,20231010,000000,8,8.14,7.754,8.11,7469,0
+AUID.US,D,20231011,000000,8,8.19,7.9005,8,8894,0
+AUID.US,D,20231012,000000,7.95,7.9727,7.6804,7.9347,5099,0
+AUID.US,D,20231013,000000,7.5501,8,7.5501,7.9,5829,0
+AUID.US,D,20231016,000000,7.88,7.89,7.7,7.71,5130,0
+AUID.US,D,20231017,000000,7.8,8.0028,7.68,7.68,12658,0
+AUID.US,D,20231018,000000,7.8064,7.8798,7.6501,7.6501,2573,0
+AUID.US,D,20231019,000000,7.65,7.65,7.65,7.65,856,0
+AUID.US,D,20231020,000000,7.6,7.6,7.5,7.5,17273,0
+AUID.US,D,20231023,000000,7.5209,7.53,7.16,7.32,16187,0
+AUID.US,D,20231024,000000,7.2812,7.4,6.8201,7.245,2416,0
+AUID.US,D,20231025,000000,6.82,7.23,6.5128,6.5128,9033,0
+AUID.US,D,20231026,000000,6.2,6.295,5.65,5.9415,28637,0
+AUID.US,D,20231027,000000,5.91,6.04,5.82,6,10264,0
+AUID.US,D,20231030,000000,6,6.2475,6,6.13,14078,0
+AUID.US,D,20231031,000000,6.15,6.15,5.86,6,2433,0
+AUID.US,D,20231101,000000,5.91,5.95,5.61,5.7749,14390,0
+AUID.US,D,20231102,000000,5.8364,6.33,5.6654,6.28,14029,0
+AUID.US,D,20231103,000000,6.29,6.5499,6.1244,6.5499,9768,0
+AUID.US,D,20231106,000000,6.52,6.77,6.34,6.77,9616,0
+AUID.US,D,20231107,000000,6.0901,6.7,6.0901,6.7,3257,0
+AUID.US,D,20231108,000000,6.55,7.09,6.55,6.75,18872,0
+AUID.US,D,20231109,000000,6.63,6.63,5.87,6,22173,0
+AUID.US,D,20231110,000000,6.18,6.4235,6.0215,6.25,4144,0
+AUID.US,D,20231113,000000,6,6.5,5.76,6.01,6447,0
+AUID.US,D,20231114,000000,6.19,6.49,6.08,6.08,6687,0
+AUID.US,D,20231115,000000,6.425,6.6899,6.2,6.47,8306,0
+AUID.US,D,20231117,000000,6.1,6.658,6.01,6.19,7736,0
+AUID.US,D,20231120,000000,6,7.4,6,6.7779,53367,0
+AUID.US,D,20231121,000000,6.68,7.28,6.6544,7.12,4183,0
+AUID.US,D,20231122,000000,6.82,8,6.71,7.98,19350,0
+AUID.US,D,20231124,000000,8.06,8.56,7.95,8.56,20341,0
+AUID.US,D,20231127,000000,8.25,9.015,8.1,8.98,29588,0
+AUID.US,D,20231128,000000,8.75,9.27,8.75,9.22,21828,0
+AUID.US,D,20231129,000000,9.2,9.54,9.18,9.48,17289,0
+AUID.US,D,20231130,000000,10,10,9.425,9.48,27384,0
+AUID.US,D,20231201,000000,9.63,9.89,8.11,9.85,31698,0
+AUID.US,D,20231204,000000,9.97,9.98,9.37,9.77,13370,0
+AUID.US,D,20231205,000000,9.1218,9.395,8.5389,9.05,15425,0
+AUID.US,D,20231206,000000,8.75,8.75,7.93,8.1,14422,0
+AUID.US,D,20231207,000000,8.6818,8.6818,8.11,8.31,3968,0
+AUID.US,D,20231208,000000,8.22,8.87,7.85,8.35,16053,0
+AUID.US,D,20231211,000000,8.28,8.9759,7.46,8.62,14444,0
+AUID.US,D,20231212,000000,8.84,9.51,8.81,9.25,16678,0
+AUID.US,D,20231213,000000,9.4238,9.45,8.5733,9.11,19239,0
+AUID.US,D,20231214,000000,9.35,9.44,9.005,9.25,12309,0
+AUID.US,D,20231215,000000,9.295,9.3,8.99,8.99,9923,0
+AUID.US,D,20231218,000000,9.04,9.39,8.97,9.09,16036,0
+AUID.US,D,20231219,000000,9.03,9.41,8.78,8.78,17709,0
+AUID.US,D,20231220,000000,8.95,9.35,8.84,9.24,32734,0
+AUID.US,D,20231221,000000,9.4,9.5,9.1325,9.25,20452,0
+AUID.US,D,20231222,000000,9.06,9.99,9.06,9.94,24588,0
+AUID.US,D,20231226,000000,9.98,10.66,9.53,9.59,64361,0
+AUID.US,D,20231227,000000,9.36,9.495,8.1,8.49,49310,0
+AUID.US,D,20231228,000000,8.5377,9.25,7.87,8.79,48770,0
+AUID.US,D,20231229,000000,8.73,9.65,8.57,9.46,26290,0
+AUID.US,D,20240102,000000,9.32,9.9357,9.0001,9.54,5091,0
+AUID.US,D,20240103,000000,9.35,9.9,9.35,9.9,6053,0
+AUID.US,D,20240104,000000,9.75,10.16,9.135,10.16,18292,0
+AUID.US,D,20240105,000000,10.05,10.05,9.48,9.7,18479,0
+AUID.US,D,20240108,000000,9.77,10.178,9.3,9.32,6238,0
+AUID.US,D,20240109,000000,9.32,9.7302,9.19,9.61,10016,0
+AUID.US,D,20240110,000000,9.1071,9.82,9.1071,9.56,7188,0
+AUID.US,D,20240111,000000,9.73,10.1093,9.425,9.7,4970,0
+AUID.US,D,20240112,000000,9.78,9.78,9.14,9.59,12941,0
+AUID.US,D,20240116,000000,9.48,9.62,9.28,9.6,6070,0
+AUID.US,D,20240117,000000,9.575,9.8,9.45,9.78,9954,0
+AUID.US,D,20240118,000000,9.8,9.8,9.09,9.09,37707,0
+AUID.US,D,20240119,000000,8.91,8.95,8.41,8.41,6038,0
+AUID.US,D,20240122,000000,8.645,9.43,8.25,9.05,14480,0
+AUID.US,D,20240123,000000,9.27,10,9.16,9.16,1561,0
+AUID.US,D,20240124,000000,9.235,9.275,8.7743,8.8,19048,0
+AUID.US,D,20240125,000000,9.06,9.4805,9.0001,9.2,31936,0
+AUID.US,D,20240126,000000,9.4351,9.59,9.3,9.45,9166,0
+AUID.US,D,20240129,000000,9.3343,9.76,9.2,9.46,8128,0
+AUID.US,D,20240130,000000,9.25,9.4308,9.08,9.08,15530,0
+AUID.US,D,20240131,000000,9.2,9.55,9.2,9.21,8549,0
+AUID.US,D,20240201,000000,8.98,9.5,8.98,9.35,2736,0
+AUID.US,D,20240202,000000,9.495,9.6,9.36,9.6,12604,0
+AUID.US,D,20240205,000000,9.7,10,9.4,9.93,13921,0
+AUID.US,D,20240206,000000,10.1,10.1401,9.5721,9.92,12380,0
+AUID.US,D,20240207,000000,9.9378,10.01,9.5359,10.01,5952,0
+AUID.US,D,20240208,000000,10.005,10.2,9.73,9.85,22876,0
+AUID.US,D,20240209,000000,9.76,10.2,9.76,10.2,16955,0
+AUID.US,D,20240212,000000,10.19,13.24,9.95,11.9,120883,0
+AUID.US,D,20240213,000000,11.7,12.07,11.5692,11.95,44405,0
+AUID.US,D,20240214,000000,12.05,13.63,11.56,11.7,41145,0
+AUID.US,D,20240215,000000,12.29,13.0539,10.5234,10.9,32752,0
+AUID.US,D,20240216,000000,10.91,12.275,9.3,10,42538,0
+AUID.US,D,20240220,000000,10.4,11.59,10.2901,10.4494,14989,0
+AUID.US,D,20240221,000000,10.39,10.475,10.057,10.42,9996,0
+AUID.US,D,20240222,000000,10.6,10.82,10.1116,10.6,5034,0
+AUID.US,D,20240223,000000,10.35,10.71,10.22,10.71,5387,0
+AUID.US,D,20240226,000000,10.81,11.3899,10.49,10.52,6978,0
+AUID.US,D,20240227,000000,10.51,10.61,9.72,9.88,22399,0
+AUID.US,D,20240228,000000,10.1082,10.86,9.1,9.26,21930,0
+AUID.US,D,20240229,000000,9.69,9.91,9.54,9.54,9127,0
+AUID.US,D,20240301,000000,9.55,10.1123,9.55,9.74,4680,0
+AUID.US,D,20240304,000000,9.58,10.16,9.58,10,6922,0
+AUID.US,D,20240305,000000,9.88,9.995,9.73,9.93,4786,0
+AUID.US,D,20240306,000000,9.875,10.04,9.5,10.04,11012,0
+AUID.US,D,20240307,000000,10.15,10.1817,9.5801,9.94,9229,0
+AUID.US,D,20240308,000000,10.2307,10.3501,9.21,9.47,17262,0
+AUID.US,D,20240311,000000,9.28,9.3,7.75,8.7,51685,0
+AUID.US,D,20240312,000000,8.6,9.47,8.41,8.41,14556,0
+AUID.US,D,20240313,000000,8.41,8.49,7.84,8.49,23339,0
+AUID.US,D,20240314,000000,8.56,9.351,8.26,8.79,29372,0
+AUID.US,D,20240315,000000,8.89,9.1559,7.99,7.99,52431,0
+AUID.US,D,20240318,000000,8.25,9.4899,8.25,9.01,35372,0
+AUID.US,D,20240319,000000,9.13,9.7292,9.05,9.07,14986,0
+AUID.US,D,20240320,000000,8.85,9.6094,8.85,9.3,42276,0
+AUID.US,D,20240321,000000,8.75,8.75,6.405,7.01,178890,0
+AUID.US,D,20240322,000000,7.51,7.51,6.83,7.18,47337,0
+AUID.US,D,20240325,000000,6.99,7.2024,6.99,7.2024,9842,0
+AUID.US,D,20240326,000000,7.425,7.48,7.0437,7.39,39408,0
+AUID.US,D,20240327,000000,7.64,7.75,6.905,7.75,16343,0
+AUID.US,D,20240328,000000,7.52,8.4536,7.52,7.63,27579,0
+AUID.US,D,20240401,000000,7.63,8.17,7.62,7.95,52677,0
+AUID.US,D,20240402,000000,8,8.0105,7.61,7.94,14695,0
+AUID.US,D,20240403,000000,7.65,7.9,7.65,7.7,1451,0
+AUID.US,D,20240404,000000,8.158,8.158,7.89,7.99,6344,0
+AUID.US,D,20240405,000000,8.13,8.5,7.61,8.41,23944,0
+AUID.US,D,20240408,000000,8.33,8.33,8.005,8.005,2332,0
+AUID.US,D,20240409,000000,7.98,7.98,7.98,7.98,440,0
+AUID.US,D,20240410,000000,7.6101,7.81,7.6101,7.65,2252,0
+AUID.US,D,20240411,000000,7.94,8,7.18,7.3,9600,0
+AUID.US,D,20240412,000000,7.55,8.45,7.34,7.5,34391,0
+AUID.US,D,20240415,000000,8,8.07,7.5,7.76,52032,0
+AUID.US,D,20240416,000000,7.78,7.8,7.48,7.75,16498,0
+AUID.US,D,20240417,000000,8.005,8.01,8,8,1450,0
+AUID.US,D,20240418,000000,8.03,8.07,7.44,8.07,18556,0
+AUID.US,D,20240419,000000,7.65,7.7,7.35,7.7,19604,0
+AUID.US,D,20240422,000000,7.81,8.25,7.4,7.69,52033,0
+AUID.US,D,20240423,000000,7.05,7.2999,6.74,7.16,145080,0
+AUID.US,D,20240424,000000,7.14,7.6,7,7.39,20023,0
+AUID.US,D,20240425,000000,7.34,8.2,7.34,8.025,18630,0
+AUID.US,D,20240426,000000,8.2599,8.2599,7.2801,7.52,33163,0
+AUID.US,D,20240429,000000,7.89,8.24,7.7201,7.9699,27046,0
+AUID.US,D,20240430,000000,8.08,8.17,7.3,7.67,24372,0
+AUID.US,D,20240501,000000,7.78,7.9003,7.4444,7.58,23787,0
+AUID.US,D,20240502,000000,7.75,7.9,7.51,7.88,30756,0
+AUID.US,D,20240503,000000,8.13,9.04,7.97,8.95,70077,0
+AUID.US,D,20240506,000000,8.86,9.09,8.5,8.53,31087,0
+AUID.US,D,20240507,000000,8.71,9.2599,8.47,8.82,18945,0
+AUID.US,D,20240508,000000,8.66,9.16,8.66,8.74,35356,0
+AUID.US,D,20240509,000000,8.68,9,7.8,7.95,23884,0
+AUID.US,D,20240510,000000,8.14,8.51,7.77,8.5,32599,0
+AUID.US,D,20240513,000000,8.38,8.4899,7.7,7.8,15928,0
+AUID.US,D,20240514,000000,7.69,8.1,7.4022,7.68,23137,0
+AUID.US,D,20240515,000000,7.68,7.86,7.39,7.5,13528,0
+AUID.US,D,20240516,000000,7.5288,7.87,7.52,7.84,9232,0
+AUID.US,D,20240517,000000,7.82,7.82,7.3,7.39,10527,0
+AUID.US,D,20240520,000000,7.52,7.78,7.3856,7.78,26602,0
+AUID.US,D,20240521,000000,7.8,7.89,7.73,7.85,6557,0
+AUID.US,D,20240522,000000,7.8612,7.9,7.53,7.55,3869,0
+AUID.US,D,20240523,000000,7.6,7.9,7.6,7.67,2338,0
+AUID.US,D,20240524,000000,7.58,7.89,7.52,7.61,7081,0
+AUID.US,D,20240528,000000,7.61,7.98,7.5001,7.96,14643,0
+AUID.US,D,20240529,000000,7.89,7.99,7.63,7.89,2486,0
+AUID.US,D,20240530,000000,7.99,8.03,7.74,7.81,5416,0
+AUID.US,D,20240531,000000,8.1,8.15,7.72,7.74,7150,0
+AUID.US,D,20240603,000000,7.85,7.85,7.18,7.26,12292,0
+AUID.US,D,20240604,000000,7.31,7.69,7.29,7.35,10573,0
+AUID.US,D,20240605,000000,7.55,7.9,7.2491,7.5,19103,0
+AUID.US,D,20240606,000000,7.7553,7.8,7.46,7.52,2769,0
+AUID.US,D,20240607,000000,7.61,7.7724,7.6,7.71,4915,0
+AUID.US,D,20240610,000000,7.65,8.0999,7.65,7.79,11333,0
+AUID.US,D,20240611,000000,7.8,8.1,7.8,8.08,3855,0
+AUID.US,D,20240612,000000,8.01,8.5403,8.01,8.31,6977,0
+AUID.US,D,20240613,000000,8.67,10.52,8.27,10.33,56342,0
+AUID.US,D,20240614,000000,10.49,10.96,9.8001,10.96,14034,0
+AUID.US,D,20240617,000000,11.23,12.3099,10.9,11.79,76114,0
+AUID.US,D,20240618,000000,11.73,12,9.77,10.2,22641,0
+AUID.US,D,20240620,000000,10.41,10.46,8.79,9.42,26938,0
+AUID.US,D,20240621,000000,8.76,9.795,8.56,9.06,31979,0
+AUID.US,D,20240624,000000,9,9.2099,8.03,8.15,32033,0
+AUID.US,D,20240625,000000,8.88,8.88,8.01,8.01,15575,0
+AUID.US,D,20240626,000000,8.19,9.0763,8.1,8.85,23217,0
+AUID.US,D,20240627,000000,8.9,10.2,8.38,9.87,46785,0
+AUID.US,D,20240628,000000,10.19,10.48,9.14,10.38,29985,0
+AUID.US,D,20240701,000000,10.28,10.6009,9.605,10,26232,0
+AUID.US,D,20240702,000000,10,10,8.68,9.77,28079,0
+AUID.US,D,20240703,000000,9.97,9.97,9.705,9.89,4746,0
+AUID.US,D,20240705,000000,9.74,10.37,9.61,9.89,27500,0
+AUID.US,D,20240708,000000,10.08,10.19,9.6,9.82,41146,0
+AUID.US,D,20240709,000000,9.88,9.88,9.0038,9.28,14007,0
+AUID.US,D,20240710,000000,9.5,9.7,9,9.22,16129,0
+AUID.US,D,20240711,000000,9.22,9.6286,8.5,8.89,16847,0
+AUID.US,D,20240712,000000,8.76,9.78,8.66,9.78,21342,0
+AUID.US,D,20240715,000000,9.81,10.95,9.81,10.79,30796,0
+AUID.US,D,20240716,000000,10.9,10.9,10.21,10.715,16165,0
+AUID.US,D,20240717,000000,10.1653,10.79,10.07,10.56,5285,0
+AUID.US,D,20240718,000000,10.5,10.5,9.39,9.74,8647,0
+AUID.US,D,20240719,000000,9.77,9.85,9.51,9.6,3501,0
+AUID.US,D,20240722,000000,9.71,9.9824,9.71,9.96,6050,0
+AUID.US,D,20240723,000000,9.76,9.9,9,9.36,8480,0
+AUID.US,D,20240724,000000,9,9.5399,9,9.29,2966,0
+AUID.US,D,20240725,000000,9.2399,9.24,8.8901,9.24,2296,0
+AUID.US,D,20240726,000000,9.42,9.4899,9,9.45,2874,0
+AUID.US,D,20240729,000000,9.5,9.51,8.95,9.49,17870,0
+AUID.US,D,20240730,000000,9.25,9.3157,8.95,9.15,4088,0
+AUID.US,D,20240731,000000,9.15,9.725,9.05,9.41,22336,0
+AUID.US,D,20240801,000000,9.715,9.8899,8.95,9.23,9112,0
+AUID.US,D,20240802,000000,8.93,9.235,8.54,8.54,4129,0
+AUID.US,D,20240805,000000,8.23,8.76,8.05,8.25,13722,0
+AUID.US,D,20240806,000000,8.25,8.7945,8.06,8.33,7688,0
+AUID.US,D,20240807,000000,8.58,8.58,7.865,7.87,12567,0
+AUID.US,D,20240808,000000,7.9,8.5,7.9,8.25,38458,0
+AUID.US,D,20240809,000000,7.9,9.45,7.9,8.05,24826,0
+AUID.US,D,20240812,000000,8,8.49,8,8.23,9971,0
+AUID.US,D,20240813,000000,8.2,8.67,8.2,8.67,5426,0
+AUID.US,D,20240814,000000,8.5,9.74,8.33,9.5,84115,0
+AUID.US,D,20240815,000000,9.71,10.1,8.9501,9.5,105215,0
+AUID.US,D,20240816,000000,9.54,10.21,9.36,9.36,41366,0
+AUID.US,D,20240819,000000,9.18,9.3527,8.5,8.5,14285,0
+AUID.US,D,20240820,000000,8.6543,9.41,8.12,8.18,24523,0
+AUID.US,D,20240821,000000,8.4832,8.53,8.25,8.29,1608,0
+AUID.US,D,20240822,000000,8.32,8.34,7.8,7.93,23143,0
+AUID.US,D,20240823,000000,7.82,8.345,7.15,8.1,49918,0
+AUID.US,D,20240826,000000,8.08,8.66,7.93,8.66,12745,0
+AUID.US,D,20240827,000000,8.6,8.6,8.12,8.15,12288,0
+AUID.US,D,20240828,000000,8.15,8.15,7.76,7.99,3335,0
+AUID.US,D,20240829,000000,8.17,8.5352,8.01,8.11,3707,0
+AUID.US,D,20240830,000000,8.39,8.5536,8.1001,8.48,5901,0
+AUID.US,D,20240903,000000,8.54,8.58,7.82,8,7051,0
+AUID.US,D,20240904,000000,7.9,8.221,7.8,7.83,12667,0
+AUID.US,D,20240905,000000,8.31,8.31,7.76,7.76,10327,0
+AUID.US,D,20240906,000000,7.85,7.93,7.57,7.7399,4955,0
+AUID.US,D,20240909,000000,7.7,8.0896,7.7,7.99,3952,0
+AUID.US,D,20240910,000000,7.94,8.2,7.77,7.95,16276,0
+AUID.US,D,20240911,000000,8.0501,8.21,7.75,8.21,16851,0
+AUID.US,D,20240912,000000,7.94,8.25,7.9167,7.95,19645,0
+AUID.US,D,20240913,000000,7.82,8.23,7.82,8.17,13513,0
+AUID.US,D,20240916,000000,8.2,9.06,7.88,8.1,46559,0
+AUID.US,D,20240917,000000,8.07,8.25,7.93,7.98,18909,0
+AUID.US,D,20240918,000000,8.275,8.375,7.5,7.5,26657,0
+AUID.US,D,20240919,000000,7.86,8.37,7.53,7.53,12404,0
+AUID.US,D,20240920,000000,7.8533,7.8533,7.3568,7.59,72218,0
+AUID.US,D,20240923,000000,7.88,7.88,7.58,7.61,6711,0
+AUID.US,D,20240924,000000,7.48,7.83,6.74,6.8,15604,0
+AUID.US,D,20240925,000000,6.81,7.06,6.62,6.91,11302,0
+AUID.US,D,20240926,000000,6.9,7.09,6.75,7.09,16994,0
+AUID.US,D,20240927,000000,7,7.222,6.35,6.39,41133,0
+AUID.US,D,20240930,000000,6.47,6.47,5.65,6.29,52443,0
+AUID.US,D,20241001,000000,6.91,6.91,5.68,5.98,29225,0
+AUID.US,D,20241002,000000,5.74,6.2065,5.3586,6.2065,14090,0
+AUID.US,D,20241003,000000,6.21,7.3,6.21,6.83,72299,0
+AUID.US,D,20241004,000000,6.81,7.11,6.81,7,17912,0
+AUID.US,D,20241007,000000,6.85,6.89,6.53,6.79,19171,0
+AUID.US,D,20241008,000000,6.7397,7,6.63,6.63,15583,0
+AUID.US,D,20241009,000000,6.63,6.63,6.06,6.06,20111,0
+AUID.US,D,20241010,000000,6.149,6.42,6.02,6.2,20746,0
+AUID.US,D,20241011,000000,6.35,6.65,6.35,6.45,10068,0
+AUID.US,D,20241014,000000,6.65,6.94,6.6,6.79,24036,0
+AUID.US,D,20241015,000000,6.79,6.965,6.47,6.48,19162,0
+AUID.US,D,20241016,000000,6.65,8.24,6.6259,7.75,81877,0
+AUID.US,D,20241017,000000,7.92,7.92,7.35,7.67,39770,0
+AUID.US,D,20241018,000000,7.64,7.64,6.9,7,18631,0
+AUID.US,D,20241021,000000,7.1,7.11,6.61,6.98,14170,0
+AUID.US,D,20241022,000000,7.4699,7.76,6.83,7.59,45046,0
+AUID.US,D,20241023,000000,7.5,7.5996,6.9,6.99,22481,0
+AUID.US,D,20241024,000000,6.95,7.13,6.7592,6.85,32998,0
+AUID.US,D,20241025,000000,6.83,6.9,6.67,6.72,15441,0
+AUID.US,D,20241028,000000,7.1599,7.22,6.57,6.96,24149,0
+AUID.US,D,20241029,000000,6.89,7.41,6.89,7.41,8946,0
+AUID.US,D,20241030,000000,7.2846,7.65,7.2,7.4,27475,0
+AUID.US,D,20241031,000000,7.47,7.49,6.65,7.1,41502,0
+AUID.US,D,20241101,000000,7,7.87,7,7.77,33677,0
+AUID.US,D,20241104,000000,7.5,7.9899,7.1,7.8,61435,0
+AUID.US,D,20241105,000000,7.99,8.21,7.945,8.12,35610,0
+AUID.US,D,20241106,000000,8.36,8.44,7.9,8.1,20570,0
+AUID.US,D,20241107,000000,8,8.34,7.98,8.1,36972,0
+AUID.US,D,20241108,000000,7.4,8.21,7.02,8,43414,0
+AUID.US,D,20241111,000000,8,8,6.95,7.21,35964,0
+AUID.US,D,20241112,000000,7.03,7.33,6.9,6.94,36483,0
+AUID.US,D,20241113,000000,7.02,7.23,6.67,7.04,23780,0
+AUID.US,D,20241114,000000,6.85,6.99,6.65,6.84,23252,0
+AUID.US,D,20241115,000000,6.84,6.88,6.72,6.88,5099,0
+AUID.US,D,20241118,000000,6.84,6.9418,6.48,6.81,47276,0
+AUID.US,D,20241119,000000,6.6705,6.77,6.46,6.46,21073,0
+AUID.US,D,20241120,000000,6.5,7,6.4599,6.63,25843,0
+AUID.US,D,20241121,000000,6.63,6.76,6.473,6.74,37395,0
+AUID.US,D,20241122,000000,6.99,7.0035,6.52,6.56,30323,0
+AUID.US,D,20241125,000000,6.54,6.8151,6.1001,6.18,35448,0
+AUID.US,D,20241126,000000,6.25,6.86,5.9,6.05,73326,0
+AUID.US,D,20241127,000000,6.179,6.365,5.93,6.03,16347,0
+AUID.US,D,20241129,000000,6.03,6.03,5.98,5.99,15654,0
+AUID.US,D,20241202,000000,5.98,6.245,5.71,5.73,62861,0
+AUID.US,D,20241203,000000,5.67,6.0199,5.62,5.74,40991,0
+AUID.US,D,20241204,000000,5.69,6.14,5.61,5.62,44334,0
+AUID.US,D,20241205,000000,5.63,5.92,5.5,5.55,24447,0
+AUID.US,D,20241206,000000,5.82,6.74,5.32,6.5231,39199,0
+AUID.US,D,20241209,000000,6.97,6.97,6.03,6.3,40622,0
+AUID.US,D,20241210,000000,6.47,6.65,6.1434,6.44,57327,0
+AUID.US,D,20241211,000000,6.34,6.75,6.172,6.37,19571,0
+AUID.US,D,20241212,000000,6.19,6.5399,5.72,5.74,13476,0
+AUID.US,D,20241213,000000,5.72,6.144,5.7,6.09,68101,0
+AUID.US,D,20241216,000000,6.09,6.09,5.7101,6.04,27670,0
+AUID.US,D,20241217,000000,6,6.13,5.5,5.8,58038,0
+AUID.US,D,20241218,000000,5.72,6.3734,5.72,5.85,18271,0
+AUID.US,D,20241219,000000,5.82,5.8322,4.85,5.21,27558,0
+AUID.US,D,20241220,000000,5.11,7.03,4.62,7.03,133668,0
+AUID.US,D,20241223,000000,6.35,6.43,5.95,6.4,44456,0
+AUID.US,D,20241224,000000,6.35,6.51,6.15,6.19,27545,0
+AUID.US,D,20241226,000000,6.32,6.32,6.13,6.3,11783,0
+AUID.US,D,20241227,000000,6.02,6.35,6.02,6.04,17390,0
+AUID.US,D,20241230,000000,6.01,6.395,6.01,6.39,35129,0
+AUID.US,D,20241231,000000,6.29,6.4,6,6.02,18004,0
+AUID.US,D,20250102,000000,6,6.1185,5.66,5.66,20512,0
+AUID.US,D,20250103,000000,5.92,6.25,5.725,6.24,11506,0
+AUID.US,D,20250106,000000,6.15,6.25,5.97,6.13,27338,0
+AUID.US,D,20250107,000000,6.05,6.25,5.96,5.96,36589,0
+AUID.US,D,20250108,000000,5.75,5.89,5.71,5.72,17748,0
+AUID.US,D,20250110,000000,5.62,6.24,5.62,5.76,16334,0
+AUID.US,D,20250113,000000,5.77,5.77,5.255,5.51,40929,0
+AUID.US,D,20250114,000000,5.62,5.8337,5.47,5.4801,12119,0
+AUID.US,D,20250115,000000,5.66,5.983,5.5101,5.55,15857,0
+AUID.US,D,20250116,000000,5.69,5.95,5.5345,5.95,23762,0
+AUID.US,D,20250117,000000,5.95,6.08,5.81,5.87,8221,0
+AUID.US,D,20250121,000000,5.84,6.39,5.83,6.39,15099,0
+AUID.US,D,20250122,000000,6.29,6.4,5.9,5.92,17041,0
+AUID.US,D,20250123,000000,5.89,6.19,5.81,6.19,81464,0
+AUID.US,D,20250124,000000,6.24,6.45,6.1127,6.28,10001,0
+AUID.US,D,20250127,000000,6.23,6.27,5.8071,6.17,9391,0
+AUID.US,D,20250128,000000,5.9,6.35,5.88,6.35,12687,0
+AUID.US,D,20250129,000000,6.4659,6.62,6.3,6.3,21641,0
+AUID.US,D,20250130,000000,6.25,7.45,6.24,7.25,22881,0
+AUID.US,D,20250131,000000,6.8242,7.26,6.45,7.01,31686,0
+AUID.US,D,20250203,000000,7,7,6.42,6.72,11344,0
+AUID.US,D,20250204,000000,6.7,7.1499,6.7,6.94,3381,0
+AUID.US,D,20250205,000000,6.6701,7.263,6.6701,6.81,11972,0
+AUID.US,D,20250206,000000,6.85,6.8975,6.34,6.7705,20011,0
+AUID.US,D,20250207,000000,6.37,7.3199,6.37,7.05,56113,0
+AUID.US,D,20250210,000000,7,7.1,6.62,6.95,53964,0
+AUID.US,D,20250211,000000,6.84,7.49,6.4942,6.95,78274,0
+AUID.US,D,20250212,000000,6.81,7.19,6.51,6.65,25349,0
+AUID.US,D,20250213,000000,6.61,7.1839,6.5746,6.75,21622,0
+AUID.US,D,20250214,000000,6.89,7.0242,6.64,6.84,16897,0
+AUID.US,D,20250218,000000,6.79,6.85,6.4058,6.6,11537,0
+AUID.US,D,20250219,000000,6.53,6.69,5.87,6.142,23601,0
+AUID.US,D,20250220,000000,6.05,6.13,5.58,6.11,10398,0
+AUID.US,D,20250221,000000,6.16,6.176,5.5,5.51,69962,0
+AUID.US,D,20250224,000000,5.52,5.6618,5.01,5.365,44526,0
+AUID.US,D,20250225,000000,5.31,5.31,4.82,5.02,18079,0
+AUID.US,D,20250226,000000,4.75,5.29,4.68,5.01,13960,0
+AUID.US,D,20250227,000000,4.97,5.13,4.7742,4.9,30316,0
+AUID.US,D,20250228,000000,4.7263,5.1115,4.63,4.98,17369,0
+AUID.US,D,20250303,000000,4.9,4.9,4.335,4.38,49432,0
+AUID.US,D,20250304,000000,4.38,5.13,4.1501,4.54,52289,0
+AUID.US,D,20250305,000000,5.06,5.41,4.35,4.89,151167,0
+AUID.US,D,20250306,000000,4.99,5.2964,4.75,4.86,87168,0
+AUID.US,D,20250307,000000,4.99,5.25,4.77,5.11,56117,0
+AUID.US,D,20250310,000000,4.98,4.98,4.39,4.72,16326,0
+AUID.US,D,20250311,000000,4.8424,4.9559,4.35,4.75,17699,0
+AUID.US,D,20250312,000000,4.75,4.9533,4.435,4.77,36103,0
+AUID.US,D,20250313,000000,4.64,5.1952,4.42,4.76,120327,0
+AUID.US,D,20250314,000000,4.01,5.3799,4.01,4.7439,140223,0
+AUID.US,D,20250317,000000,4.68,5.2339,4.65,5.23,91243,0
+AUID.US,D,20250318,000000,5.12,5.18,4.82,5.01,31423,0
+AUID.US,D,20250319,000000,4.9,6.0056,4.9,5.45,269290,0
+AUID.US,D,20250320,000000,5.33,7.41,5.2501,6.28,178170,0
+AUID.US,D,20250321,000000,6.54,7.97,5.89,7.38,263816,0
+AUID.US,D,20250324,000000,7.42,7.735,6.23,6.5,163084,0
+AUID.US,D,20250325,000000,6.585,6.94,6.39,6.62,100244,0
+AUID.US,D,20250326,000000,6.54,6.592,5.5,6.01,193102,0
+AUID.US,D,20250327,000000,6.05,6.785,5.85,6.32,156004,0
+AUID.US,D,20250328,000000,6.35,6.75,5.7966,6.48,221185,0
+AUID.US,D,20250331,000000,4.9,5.11,4.46,4.85,919427,0
+AUID.US,D,20250401,000000,4.81,4.91,4.5001,4.79,331354,0
+AUID.US,D,20250402,000000,4.75,6.2378,4.5001,5.52,1044896,0
+AUID.US,D,20250403,000000,4.75,5.9,4.5605,4.73,588962,0
+AUID.US,D,20250404,000000,4.75,5.18,4.5,5.09,166983,0
+AUID.US,D,20250407,000000,4.83,6.5,4.5048,6.12,410280,0
+AUID.US,D,20250408,000000,6.35,6.3899,5.125,5.81,301216,0
+AUID.US,D,20250409,000000,5.7,5.87,5,5.75,231036,0
+AUID.US,D,20250410,000000,5.75,5.77,5.07,5.48,188395,0
+AUID.US,D,20250411,000000,5.48,5.86,5.25,5.68,107222,0
+AUID.US,D,20250414,000000,5.85,7.1299,5.85,7.05,268457,0
+AUID.US,D,20250415,000000,6.93,8.5,6.67,8,273536,0
+AUID.US,D,20250416,000000,7.7,8.19,7.36,7.97,189250,0
+AUID.US,D,20250417,000000,8,9.2658,7.7187,8.07,243808,0
+AUID.US,D,20250421,000000,8.22,8.2699,6.5301,7.59,168084,0
+AUID.US,D,20250422,000000,7.69,8.2892,7.1047,8.13,146292,0
+AUID.US,D,20250423,000000,8.3,8.5,7.53,7.82,246406,0
+AUID.US,D,20250424,000000,7.92,8.34,7.16,7.53,156981,0
+AUID.US,D,20250425,000000,7.71,8.3859,7.05,7.4,173270,0
+AUID.US,D,20250428,000000,7.34,7.4,5.74,7.25,379252,0
+AUID.US,D,20250429,000000,7.29,7.8,6.96,7.06,171882,0
+AUID.US,D,20250430,000000,7.23,8.0298,7.0526,7.74,169858,0
+AUID.US,D,20250501,000000,8,8.4399,7.4287,8.2,125157,0
+AUID.US,D,20250502,000000,8.3,9.11,8.21,8.66,149806,0
+AUID.US,D,20250505,000000,8.59,9.5836,6.63,6.855,456768,0
+AUID.US,D,20250506,000000,6.93,6.93,5.76,6.33,523656,0
+AUID.US,D,20250507,000000,6.54,6.83,5.8801,6.18,264087,0
+AUID.US,D,20250508,000000,6.23,6.28,5.8,5.875,309952,0
+AUID.US,D,20250509,000000,6.05,6.4847,5.44,5.85,398833,0
+AUID.US,D,20250512,000000,5.85,5.99,5.365,5.5,337172,0
+AUID.US,D,20250513,000000,5.63,5.66,5.0108,5.16,276689,0
+AUID.US,D,20250514,000000,5.17,5.421,4.71,5.11,429886,0
+AUID.US,D,20250515,000000,5.3,5.7059,5.0994,5.49,173940,0
+AUID.US,D,20250516,000000,5.38,5.55,5.05,5.28,83793,0
+AUID.US,D,20250519,000000,5.16,5.55,5.0146,5.2,95033,0
+AUID.US,D,20250520,000000,5.15,5.3481,4.81,4.99,121203,0
+AUID.US,D,20250521,000000,5,5.8,4.99,5.26,141244,0
+AUID.US,D,20250522,000000,5.19,5.4585,5,5.07,53867,0
+AUID.US,D,20250523,000000,5.02,5.2,4.995,5.14,50642,0
+AUID.US,D,20250527,000000,5.26,5.6,4.95,5.4,106383,0
+AUID.US,D,20250528,000000,5.42,5.6,5.33,5.395,30880,0
+AUID.US,D,20250529,000000,5.39,5.53,4.9,5.075,179494,0
+AUID.US,D,20250530,000000,5.08,5.5847,5.0122,5.48,74944,0
+AUID.US,D,20250602,000000,5.5,5.5,5.12,5.15,54477,0
+AUID.US,D,20250603,000000,5.26,5.4682,4.9,5.14,113136,0
+AUID.US,D,20250604,000000,5.19,5.43,5.12,5.35,26966,0
+AUID.US,D,20250605,000000,5.3,5.4921,4.9314,5.01,84121,0
+AUID.US,D,20250606,000000,5.05,5.35,5.05,5.23,68179,0
+AUID.US,D,20250609,000000,5.28,5.4,5.02,5.23,104712,0
+AUID.US,D,20250610,000000,5.23,5.47,5.1,5.11,168730,0
+AUID.US,D,20250611,000000,5.19,5.3702,4.9101,4.95,156795,0
+AUID.US,D,20250612,000000,4.94,5.08,4.62,4.77,250181,0
+AUID.US,D,20250613,000000,4.83,4.83,4.16,4.4,184023,0
+AUID.US,D,20250616,000000,4.5,4.99,4.5,4.99,84279,0
+AUID.US,D,20250617,000000,4.91,5.03,4.56,4.78,151780,0
+AUID.US,D,20250618,000000,4.79,5.0199,4.58,4.61,67330,0
+AUID.US,D,20250620,000000,4.69,5.4781,4.69,4.87,216352,0
+AUID.US,D,20250623,000000,4.83,5.13,4.7501,4.76,41527,0
+AUID.US,D,20250624,000000,4.83,5.2987,4.761,5.12,125073,0
+AUID.US,D,20250625,000000,5.14,5.205,4.8001,4.86,68093,0
+AUID.US,D,20250626,000000,4.86,5.98,4.86,5.51,287011,0
+AUID.US,D,20250627,000000,5.55,6.14,5.55,5.66,145714,0
+AUID.US,D,20250630,000000,5.57,5.815,5.24,5.29,128586,0
+AUID.US,D,20250701,000000,5.29,5.49,5.04,5.36,65457,0
+AUID.US,D,20250702,000000,5.29,5.38,5.23,5.34,44029,0
+AUID.US,D,20250703,000000,5.35,5.71,5.35,5.42,68587,0
+AUID.US,D,20250707,000000,5.4,5.4,4.7999,4.92,73253,0
+AUID.US,D,20250708,000000,5.1,5.39,4.91,4.945,133079,0
+AUID.US,D,20250709,000000,4.95,4.9935,4.5,4.63,147759,0
+AUID.US,D,20250710,000000,4.57,4.8545,4.22,4.37,209710,0
+AUID.US,D,20250711,000000,4.36,4.36,3.6802,3.9,291194,0
+AUID.US,D,20250714,000000,3.93,4,3.7303,3.93,62720,0
+AUID.US,D,20250715,000000,3.95,4.17,3.9,3.99,82299,0
+AUID.US,D,20250716,000000,4.02,4.2181,3.8014,3.88,35243,0
+AUID.US,D,20250717,000000,3.92,4.16,3.8501,4.09,51985,0
+AUID.US,D,20250718,000000,4.16,4.16,3.8948,3.99,17581,0
+AUID.US,D,20250721,000000,4.06,4.2223,3.83,4,45434,0
+AUID.US,D,20250722,000000,3.97,4.19,3.85,4.06,55776,0
+AUID.US,D,20250723,000000,4.1,4.2,3.94,4.19,78689,0
+AUID.US,D,20250724,000000,4.05,4.18,3.9012,3.93,53470,0
+AUID.US,D,20250725,000000,4,4.01,3.77,3.78,59054,0
+AUID.US,D,20250728,000000,3.88,4.0871,3.7,3.99,100311,0
+AUID.US,D,20250729,000000,3.94,3.9786,3.585,3.65,63242,0
+AUID.US,D,20250730,000000,3.7365,3.8387,3.57,3.63,53967,0
+AUID.US,D,20250731,000000,3.7,4.04,3.6,3.91,130107,0
+AUID.US,D,20250801,000000,3.732,3.9616,3.55,3.62,29605,0
+AUID.US,D,20250804,000000,3.54,3.905,3.54,3.75,41460,0
+AUID.US,D,20250805,000000,3.62,3.87,3.6,3.6,30452,0
+AUID.US,D,20250806,000000,3.53,3.6265,3.3806,3.52,79494,0
+AUID.US,D,20250807,000000,3.5616,3.625,3.41,3.53,21339,0
+AUID.US,D,20250808,000000,3.485,3.52,3.42,3.52,11552,0
+AUID.US,D,20250811,000000,3.47,3.9,3.4285,3.8,50191,0
+AUID.US,D,20250812,000000,3.875,4.16,3.6502,4.08,31632,0
+AUID.US,D,20250813,000000,4.1,4.63,3.935,4.06,80995,0
+AUID.US,D,20250814,000000,4.06,4.2262,3.8396,3.92,56001,0
+AUID.US,D,20250815,000000,4.05,4.7,4.05,4.48,228327,0
+AUID.US,D,20250818,000000,4.59,4.64,4.05,4.05,87395,0
+AUID.US,D,20250819,000000,4.03,4.25,3.65,3.9,198049,0
+AUID.US,D,20250820,000000,3.91,4.18,3.8101,4.09,22825,0
+AUID.US,D,20250821,000000,3.99,4.1,3.965,4.04,7842,0
+AUID.US,D,20250822,000000,4.14,4.55,4.0548,4.42,51970,0
+AUID.US,D,20250825,000000,4.42,4.58,4.17,4.305,19469,0
+AUID.US,D,20250826,000000,4.25,4.5075,4.21,4.38,20720,0
+AUID.US,D,20250827,000000,4.32,4.5822,4.32,4.42,8110,0
+AUID.US,D,20250828,000000,4.56,4.57,4.3617,4.515,5264,0
+AUID.US,D,20250829,000000,4.44,4.59,4.44,4.46,3359,0
+AUID.US,D,20250902,000000,4.36,4.44,4.1653,4.27,26170,0
+AUID.US,D,20250903,000000,4.06,4.59,4.06,4.09,18898,0
+AUID.US,D,20250904,000000,4.09,4.33,3.88,3.9,29153,0
+AUID.US,D,20250905,000000,3.9,3.9,3.6645,3.72,20448,0
+AUID.US,D,20250908,000000,3.65,3.885,3.5,3.53,44437,0
+AUID.US,D,20250909,000000,3.55,3.9339,3.4101,3.58,35271,0
+AUID.US,D,20250910,000000,3.51,3.83,3.375,3.54,77358,0
+AUID.US,D,20250911,000000,3.55,3.76,3.11,3.15,182332,0
+AUID.US,D,20250912,000000,3.25,3.25,2.76,2.765,71248,0
+AUID.US,D,20250915,000000,2.88,3.1176,2.74,3.11,99902,0
+AUID.US,D,20250916,000000,3.05,3.1375,2.85,2.95,36189,0
+AUID.US,D,20250917,000000,2.99,3.1,2.8311,2.945,36808,0
+AUID.US,D,20250918,000000,2.97,3.18,2.9,3.08,45817,0
+AUID.US,D,20250919,000000,3.08,3.2,3,3.11,68463,0
+AUID.US,D,20250922,000000,3.1,3.1,2.65,2.75,124509,0
+AUID.US,D,20250923,000000,2.96,3.1089,2.55,2.69,104991,0
+AUID.US,D,20250924,000000,2.71,2.71,2.2,2.47,223701,0
+AUID.US,D,20250925,000000,2.53,2.7,2.45,2.7,165104,0
+AUID.US,D,20250926,000000,2.83,3.5102,2.7004,3.17,1212829,0
+AUID.US,D,20250929,000000,3.58,3.7385,3.2,3.37,339079,0
+AUID.US,D,20250930,000000,3.35,3.37,3,3.19,144260,0
+AUID.US,D,20251001,000000,3.28,3.28,2.823,2.99,121842,0
+AUID.US,D,20251002,000000,2.93,3.0855,2.85,2.97,89525,0
+AUID.US,D,20251003,000000,2.99,3,2.7,2.85,278892,0
+AUID.US,D,20251006,000000,2.88,3.0034,2.8045,2.86,102783,0
+AUID.US,D,20251007,000000,2.89,2.9149,2.61,2.81,95483,0
+AUID.US,D,20251008,000000,2.81,2.86,2.51,2.64,151745,0
+AUID.US,D,20251009,000000,2.65,2.7652,2.615,2.73,58116,0
+AUID.US,D,20251010,000000,2.74,2.75,2.5754,2.59,36084,0
+AUID.US,D,20251013,000000,2.6,2.77,2.58,2.65,96636,0
+AUID.US,D,20251014,000000,2.61,2.8499,2.5501,2.71,70271,0
+AUID.US,D,20251015,000000,2.74,2.8598,2.285,2.66,261994,0
+AUID.US,D,20251016,000000,2.65,2.65,2.4363,2.48,102617,0
+AUID.US,D,20251017,000000,2.47,2.54,2.33,2.38,59267,0
+AUID.US,D,20251020,000000,2.43,2.55,2.415,2.53,57804,0
+AUID.US,D,20251021,000000,2.56,2.5761,2.405,2.49,72072,0
+AUID.US,D,20251022,000000,2.53,2.53,2.36,2.43,49477,0
+AUID.US,D,20251023,000000,2.43,2.5899,2.4,2.5,22095,0
+AUID.US,D,20251024,000000,2.55,2.97,2.51,2.82,123737,0
+AUID.US,D,20251027,000000,2.86,2.8741,2.571,2.67,34759,0
+AUID.US,D,20251028,000000,2.68,2.74,2.5716,2.67,23201,0
+AUID.US,D,20251029,000000,2.62,2.67,2.55,2.57,23724,0
+AUID.US,D,20251030,000000,2.55,2.7291,2.4642,2.5,23657,0
+AUID.US,D,20251031,000000,2.46,2.68,2.435,2.63,32721,0
+AUID.US,D,20251103,000000,2.54,2.59,2.4,2.47,44199,0
+AUID.US,D,20251104,000000,2.41,2.5699,2.321,2.41,30420,0
+AUID.US,D,20251105,000000,2.43,2.4302,2.32,2.39,16165,0
+AUID.US,D,20251106,000000,2.39,2.39,2.2,2.31,38810,0
+AUID.US,D,20251107,000000,2.26,2.4899,2.09,2.48,165581,0
+AUID.US,D,20251110,000000,2.48,2.68,2.28,2.38,134696,0
+AUID.US,D,20251111,000000,2.36,2.5799,2.3,2.53,113345,0
+AUID.US,D,20251112,000000,2.55,2.8201,2.51,2.77,127006,0
+AUID.US,D,20251113,000000,2.66,2.66,1.83,1.89,470408,0
+AUID.US,D,20251114,000000,1.84,2.18,1.637,2.09,176671,0
+AUID.US,D,20251117,000000,2.12,2.13,1.645,1.71,60558,0
+AUID.US,D,20251118,000000,2.05,2.05,1.5055,1.68,160450,0
+AUID.US,D,20251119,000000,1.62,1.71,1.5601,1.62,35013,0
+AUID.US,D,20251120,000000,2.08,2.29,1.64,1.71,63396367,0
+AUID.US,D,20251121,000000,1.4,1.54,1.262,1.34,2210719,0
+AUID.US,D,20251124,000000,1.24,1.28,1.16,1.16,861774,0
+AUID.US,D,20251125,000000,1.24,1.31,1.16,1.24,781174,0
+AUID.US,D,20251126,000000,1.23,1.34,1.18,1.31,799096,0
+AUID.US,D,20251128,000000,1.34,1.35,1.26,1.28,532336,0
+AUID.US,D,20251201,000000,1.27,1.3298,1.195,1.24,396133,0
+AUID.US,D,20251202,000000,1.26,1.26,1.15,1.21,507450,0
+AUID.US,D,20251203,000000,1.22,1.38,1.17,1.37,731210,0
+AUID.US,D,20251204,000000,1.35,1.35,1.27,1.34,453748,0
+AUID.US,D,20251205,000000,1.32,1.35,1.2301,1.24,232660,0
+AUID.US,D,20251208,000000,1.28,1.316,1.17,1.22,385411,0
+AUID.US,D,20251209,000000,1.23,1.26,1.18,1.23,234544,0
+AUID.US,D,20251210,000000,1.21,1.215,1.13,1.16,273135,0
+AUID.US,D,20251211,000000,1.18,1.18,1.05,1.09,479351,0
+AUID.US,D,20251212,000000,1.08,1.18,1.03,1.11,669605,0
+AUID.US,D,20251215,000000,1.09,1.0955,0.9889,1.02,554862,0
+AUID.US,D,20251216,000000,1.02,1.07,0.9695,0.9701,415952,0
+AUID.US,D,20251217,000000,0.9755,1.05,0.952,0.9553,78305,0
+AUID.US,D,20251218,000000,0.9699,1,0.9017,0.911,373236,0
+AUID.US,D,20251219,000000,0.9426,0.94999,0.87,0.9,442015,0
+AUID.US,D,20251222,000000,0.91,0.9819,0.88,0.9222,447690,0
+AUID.US,D,20251223,000000,0.93,0.94999,0.8801,0.9279,261112,0
+AUID.US,D,20251224,000000,0.8876,1.0492,0.8876,1.03,139444,0
+AUID.US,D,20251226,000000,1.01,1.01,0.932425,0.943,189015,0
+AUID.US,D,20251229,000000,0.95,0.975,0.84,0.8832,353955,0
+AUID.US,D,20251230,000000,0.9108,0.95649,0.855,0.8637,231630,0
+AUID.US,D,20251231,000000,0.8756,0.9092,0.8501,0.8747,173656,0
+AUID.US,D,20260102,000000,0.89,1,0.8611,0.977,114183,0
+AUID.US,D,20260105,000000,1.01,1.126,1,1.11,314286,0
+AUID.US,D,20260106,000000,1.12,1.12,1.0601,1.105,69119,0
+AUID.US,D,20260107,000000,1.1,1.12,1,1.05,204089,0
+AUID.US,D,20260108,000000,1.07,1.08,1.015,1.03,88280,0
+AUID.US,D,20260109,000000,1.07,1.07,0.91,0.9683,173855,0
+AUID.US,D,20260112,000000,0.93,0.99,0.9104,0.9851,237912,0
+AUID.US,D,20260113,000000,0.99,1.06,0.99,1,154850,0
+AUID.US,D,20260114,000000,0.98,1.025,0.95501,0.9925,110221,0
+AUID.US,D,20260115,000000,1.93,2.45,1.65,1.71,295101431,0
+AUID.US,D,20260116,000000,1.59,1.73,1.22,1.51,12919038,0
+AUID.US,D,20260120,000000,1.38,1.65,1.38,1.42,3346772,0
+AUID.US,D,20260121,000000,1.39,1.65,1.37,1.49,2145197,0
+AUID.US,D,20260122,000000,1.51,1.77,1.51,1.6,2393125,0
+AUID.US,D,20260123,000000,1.66,1.8,1.6,1.74,1201371,0
+AUID.US,D,20260126,000000,1.65,1.69,1.56,1.69,816926,0
+AUID.US,D,20260127,000000,1.63,1.63,1.46,1.52,791875,0
+AUID.US,D,20260128,000000,1.53,1.555,1.425,1.43,606541,0
+AUID.US,D,20260129,000000,1.43,1.53,1.43,1.53,1779227,0
+AUID.US,D,20260130,000000,1.65,1.89,1.59,1.78,17184132,0
+AUID.US,D,20260202,000000,1.61,1.83,1.52,1.74,1534985,0
+AUID.US,D,20260203,000000,1.64,1.735,1.615,1.69,586215,0
+AUID.US,D,20260204,000000,1.61,1.715,1.55,1.68,635102,0
+AUID.US,D,20260205,000000,1.62,1.9429,1.62,1.85,1118541,0
+AUID.US,D,20260206,000000,1.82,1.865,1.71,1.78,508070,0
+AUID.US,D,20260209,000000,1.75,1.835,1.668,1.81,429663,0
+AUID.US,D,20260210,000000,1.77,1.8766,1.73,1.82,294767,0
+AUID.US,D,20260211,000000,1.8,1.8248,1.6607,1.71,310026,0
+AUID.US,D,20260212,000000,1.73,1.76,1.56,1.66,383807,0
+AUID.US,D,20260213,000000,1.63,1.823,1.62,1.74,309068,0
+AUID.US,D,20260217,000000,1.72,1.74,1.66,1.72,191825,0
+AUID.US,D,20260218,000000,1.7,1.7,1.58,1.58,166219,0
diff --git a/daily/us/nasdaq stocks/1/bblg.us.txt b/daily/us/nasdaq stocks/1/bblg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54786ddf64311b36a982b94f9effb8396c7c5633
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bblg.us.txt	
@@ -0,0 +1,1091 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBLG.US,D,20211014,000000,7243.2,7376.7,6588,6624,157.009,0
+BBLG.US,D,20211015,000000,6494.4,6768,6480,6595.2,66.5527,0
+BBLG.US,D,20211018,000000,6480,6777.78,6480,6480,25.6833,0
+BBLG.US,D,20211019,000000,6566.4,6595.08,6480,6537.6,31.2229,0
+BBLG.US,D,20211020,000000,6580.8,6580.8,6480,6494.28,25.6055,0
+BBLG.US,D,20211021,000000,6494.4,6647.04,6480,6480,25.4777,0
+BBLG.US,D,20211022,000000,6494.52,6551.88,6465.6,6480,36.0791,0
+BBLG.US,D,20211025,000000,6480,6507.48,6336,6408,28.9333,0
+BBLG.US,D,20211026,000000,6393.6,6408,6336,6393.6,15.3152,0
+BBLG.US,D,20211027,000000,6336.12,7332.9,6336,6696,95.3576,0
+BBLG.US,D,20211028,000000,6785.88,6852.54,6667.2,6710.4,7.93819,0
+BBLG.US,D,20211029,000000,6883.2,7344,6681.6,7200,182.065,0
+BBLG.US,D,20211101,000000,7489.86,8178.6,7329.6,7891.2,1226.4,0
+BBLG.US,D,20211102,000000,10152,10255.6,7459.2,7761.6,4218.65,0
+BBLG.US,D,20211103,000000,7113.6,7199.88,6393.6,6480,308.895,0
+BBLG.US,D,20211104,000000,6278.4,6480,5990.4,6084.3,171.551,0
+BBLG.US,D,20211105,000000,5904,6480,5856.19,6112.8,99.4506,0
+BBLG.US,D,20211108,000000,5932.8,6120,5889.6,5961.6,54.6895,0
+BBLG.US,D,20211109,000000,5976,6147.24,5889.6,6062.4,45.934,0
+BBLG.US,D,20211110,000000,5976,6307.08,5846.4,5990.4,78.8319,0
+BBLG.US,D,20211111,000000,5889.6,6076.8,5572.8,5587.2,79.0986,0
+BBLG.US,D,20211112,000000,5572.8,5760,5112,5126.4,52.8111,0
+BBLG.US,D,20211115,000000,5328,9316.8,5126.54,5486.4,5977.53,0
+BBLG.US,D,20211116,000000,5155.2,7732.8,4831.2,5572.8,2720.31,0
+BBLG.US,D,20211117,000000,5673.6,5688,5184,5313.6,225.889,0
+BBLG.US,D,20211118,000000,5256,6393.6,4780.8,5025.6,817.236,0
+BBLG.US,D,20211119,000000,5083.2,5486.4,5083.2,5328,140.702,0
+BBLG.US,D,20211122,000000,5097.6,6840,5083.2,5990.4,1431.4,0
+BBLG.US,D,20211123,000000,5898.67,7012.8,5400.14,5659.2,654.202,0
+BBLG.US,D,20211124,000000,5760,6235.2,5558.54,5889.6,271.436,0
+BBLG.US,D,20211126,000000,5760,6079.08,5515.2,5832,111.72,0
+BBLG.US,D,20211129,000000,5832,6035.64,5760,5918.4,90.4972,0
+BBLG.US,D,20211130,000000,5760,5918.4,5169.6,5227.2,147.53,0
+BBLG.US,D,20211201,000000,5256,6062.4,5198.4,5515.2,739.77,0
+BBLG.US,D,20211202,000000,5587.2,6350.4,4924.66,5457.6,674.053,0
+BBLG.US,D,20211203,000000,5342.4,5472,5040,5212.8,69.6611,0
+BBLG.US,D,20211206,000000,5212.8,5295.89,4896,5083.2,68.4784,0
+BBLG.US,D,20211207,000000,5104.8,5428.8,5100.48,5212.8,67.1381,0
+BBLG.US,D,20211208,000000,5169.6,5745.31,5112,5443.2,94.6374,0
+BBLG.US,D,20211209,000000,5515.2,5889.6,5400.14,5630.4,152.921,0
+BBLG.US,D,20211210,000000,5616,5860.8,5601.6,5716.8,66.2284,0
+BBLG.US,D,20211213,000000,5716.8,5745.6,5428.8,5601.6,31.9868,0
+BBLG.US,D,20211214,000000,5479.2,5731.2,5356.8,5414.4,29.0916,0
+BBLG.US,D,20211215,000000,5400,5544,5097.6,5227.2,48.4743,0
+BBLG.US,D,20211216,000000,5227.2,5399.71,5140.8,5227.2,28.3847,0
+BBLG.US,D,20211217,000000,5126.4,5328,5100.48,5140.8,20.2208,0
+BBLG.US,D,20211220,000000,5242.75,5256,5025.6,5025.6,33.6638,0
+BBLG.US,D,20211221,000000,5220,5471.86,5133.6,5184,74.609,0
+BBLG.US,D,20211222,000000,5184,5457.6,5054.4,5385.6,143.07,0
+BBLG.US,D,20211223,000000,5371.2,6048,5256,5716.8,534.241,0
+BBLG.US,D,20211227,000000,5500.8,5760,5428.8,5428.8,62.0923,0
+BBLG.US,D,20211228,000000,5328,5587.2,4924.8,5025.6,136.334,0
+BBLG.US,D,20211229,000000,4996.8,5227.06,4838.4,4838.4,40.1583,0
+BBLG.US,D,20211230,000000,5025.6,5253.7,4680,4780.8,63.2256,0
+BBLG.US,D,20211231,000000,4766.4,5529.6,4651.2,5068.8,338.746,0
+BBLG.US,D,20220103,000000,5054.4,5313.6,4896,5184,43.6159,0
+BBLG.US,D,20220104,000000,5184.14,5270.4,4852.8,4924.8,43.3041,0
+BBLG.US,D,20220105,000000,5054.4,5126.4,4953.74,5083.2,25.1729,0
+BBLG.US,D,20220106,000000,5040,5400,4896,5068.8,64.7305,0
+BBLG.US,D,20220107,000000,4982.4,5097.46,4867.2,4939.2,18.6215,0
+BBLG.US,D,20220110,000000,5544,9763.08,5414.4,7761.6,46578.9,0
+BBLG.US,D,20220111,000000,6768,7012.8,5817.6,6206.4,2281.91,0
+BBLG.US,D,20220112,000000,6004.8,6307.08,5212.8,5335.2,783.159,0
+BBLG.US,D,20220113,000000,5328,5342.4,4737.6,4838.4,372.756,0
+BBLG.US,D,20220114,000000,4752,5472,4680,5040.14,524.763,0
+BBLG.US,D,20220118,000000,5040,5040,4478.4,4550.4,217.613,0
+BBLG.US,D,20220119,000000,4564.8,4766.4,4435.2,4478.4,96.1291,0
+BBLG.US,D,20220120,000000,4492.8,4608,4204.8,4291.2,144.068,0
+BBLG.US,D,20220121,000000,4060.8,4521.6,3960,4075.2,114.363,0
+BBLG.US,D,20220124,000000,3888,4017.6,3111.84,3456,156.797,0
+BBLG.US,D,20220125,000000,3614.4,3873.6,3355.2,3729.6,232.008,0
+BBLG.US,D,20220126,000000,3556.8,3571.2,3210.48,3254.4,147.724,0
+BBLG.US,D,20220127,000000,3297.6,3700.8,3214.08,3340.8,189.472,0
+BBLG.US,D,20220128,000000,3240,3441.6,2808,2969.71,198.743,0
+BBLG.US,D,20220131,000000,2995.2,3196.8,2937.6,3081.6,59.7499,0
+BBLG.US,D,20220201,000000,3024,3139.2,2911.68,3067.2,33.4979,0
+BBLG.US,D,20220202,000000,3168,3168,3009.6,3024,35.5847,0
+BBLG.US,D,20220203,000000,3067.2,3096,2894.4,2980.8,18.6027,0
+BBLG.US,D,20220204,000000,3067.2,3081.6,2880,2952,32.7145,0
+BBLG.US,D,20220207,000000,2952,3067.2,2887.2,3024,75.8263,0
+BBLG.US,D,20220208,000000,2937.6,3168,2880,3081.6,134.784,0
+BBLG.US,D,20220209,000000,3081.6,3744,2995.2,3685.25,720.363,0
+BBLG.US,D,20220210,000000,3528,4017.6,3052.8,3268.8,602.822,0
+BBLG.US,D,20220211,000000,3268.8,3367.15,2952,3153.6,127.028,0
+BBLG.US,D,20220214,000000,3024,3254.4,2983.1,3168,50.3104,0
+BBLG.US,D,20220215,000000,3168,3326.4,3052.22,3153.6,23.9673,0
+BBLG.US,D,20220216,000000,3139.2,3139.2,3052.8,3081.6,19.4541,0
+BBLG.US,D,20220217,000000,3009.6,3153.6,2952,2952,49.3687,0
+BBLG.US,D,20220218,000000,2931.55,3095.71,2894.4,2908.8,29.2173,0
+BBLG.US,D,20220222,000000,2925.65,3024,2880,3009.6,50.2923,0
+BBLG.US,D,20220223,000000,2995.2,3009.6,2880,2966.4,9.31388,0
+BBLG.US,D,20220224,000000,2836.8,2851.2,2592,2779.2,97.1111,0
+BBLG.US,D,20220225,000000,2846.3,2846.3,2736.29,2779.2,6.3368,0
+BBLG.US,D,20220228,000000,2635.2,2736,2520,2620.8,15.6326,0
+BBLG.US,D,20220301,000000,2620.8,2735.86,2592,2606.4,30.2694,0
+BBLG.US,D,20220302,000000,2592,2719.87,2592,2635.2,11.1041,0
+BBLG.US,D,20220303,000000,2635.2,2643.98,2534.4,2548.8,14.3229,0
+BBLG.US,D,20220304,000000,2592,2592,2534.4,2534.4,8.00416,0
+BBLG.US,D,20220307,000000,2592,2592,2376,2376,39.2944,0
+BBLG.US,D,20220308,000000,2361.6,2373.98,2116.8,2131.2,36.4729,0
+BBLG.US,D,20220309,000000,2233.44,3172.03,2233.44,2793.6,1274.98,0
+BBLG.US,D,20220310,000000,2491.2,2656.22,2347.2,2404.8,78.8597,0
+BBLG.US,D,20220311,000000,2548.8,2548.8,2246.54,2419.2,69.8361,0
+BBLG.US,D,20220314,000000,2347.2,2563.2,2260.8,2419.2,25.7555,0
+BBLG.US,D,20220315,000000,2433.6,2664,2433.6,2620.8,28.477,0
+BBLG.US,D,20220316,000000,2548.8,2577.6,2448.14,2520,11.6965,0
+BBLG.US,D,20220317,000000,2707.2,3312,2566.08,3124.8,408.241,0
+BBLG.US,D,20220318,000000,3456,3945.6,3240.14,3945.6,233.587,0
+BBLG.US,D,20220321,000000,4032,5860.8,3945.6,4392,8193.67,0
+BBLG.US,D,20220322,000000,3974.4,4449.6,3693.17,4305.6,388.947,0
+BBLG.US,D,20220323,000000,4003.2,4665.6,3974.54,4536,143.963,0
+BBLG.US,D,20220324,000000,4392,4852.8,4322.88,4752,146.661,0
+BBLG.US,D,20220325,000000,4694.4,4910.4,4017.6,4075.2,132.784,0
+BBLG.US,D,20220328,000000,4075.2,4536,3902.54,4075.2,69.0798,0
+BBLG.US,D,20220329,000000,4017.6,4276.8,3888,4046.4,48.2374,0
+BBLG.US,D,20220330,000000,4060.8,4276.8,4017.6,4089.6,20.8874,0
+BBLG.US,D,20220331,000000,4032,4161.6,3852.14,4003.2,16.5944,0
+BBLG.US,D,20220401,000000,3744,3960,3715.2,3744,29.0333,0
+BBLG.US,D,20220404,000000,3715.2,3988.8,3643.2,3787.2,46.8777,0
+BBLG.US,D,20220405,000000,3988.8,4435.2,3873.6,4377.6,140.084,0
+BBLG.US,D,20220406,000000,4464,4593.6,4118.54,4291.2,61.4986,0
+BBLG.US,D,20220407,000000,4089.6,4212.29,3888,3974.4,32.4479,0
+BBLG.US,D,20220408,000000,4132.8,4190.4,3960,4089.6,22.0874,0
+BBLG.US,D,20220411,000000,4075.2,4075.2,3715.2,3772.8,17.4111,0
+BBLG.US,D,20220412,000000,3758.4,3772.8,3427.2,3427.2,38.3458,0
+BBLG.US,D,20220413,000000,3441.6,3628.8,3398.4,3456,30.1333,0
+BBLG.US,D,20220414,000000,3441.31,3585.46,3340.8,3384,30.8611,0
+BBLG.US,D,20220418,000000,3362.4,3455.86,3211.34,3268.8,8.91736,0
+BBLG.US,D,20220419,000000,3124.8,3499.06,3124.8,3240,5.7993,0
+BBLG.US,D,20220420,000000,3484.8,3657.46,3170.88,3427.2,19.2944,0
+BBLG.US,D,20220421,000000,3715.2,3715.2,3182.4,3211.2,19.9263,0
+BBLG.US,D,20220422,000000,3727.44,3727.44,3240,3412.8,8.48055,0
+BBLG.US,D,20220425,000000,3297.6,3312,2678.4,2908.8,116.01,0
+BBLG.US,D,20220426,000000,2995.2,2995.2,2779.2,2880,6.50694,0
+BBLG.US,D,20220427,000000,2690.93,2819.23,2620.8,2692.8,6.91458,0
+BBLG.US,D,20220428,000000,3081.6,3081.6,2620.94,2966.4,28.559,0
+BBLG.US,D,20220429,000000,3052.8,3225.6,2952,3139.2,6.39513,0
+BBLG.US,D,20220502,000000,3153.6,3225.6,2939.9,3009.6,2.26944,0
+BBLG.US,D,20220503,000000,3052.8,3052.8,2966.4,2966.4,0.955555,0
+BBLG.US,D,20220504,000000,2707.2,2984.26,2707.2,2973.31,4.16458,0
+BBLG.US,D,20220505,000000,3134.3,3139.2,2878.27,2880,2.70972,0
+BBLG.US,D,20220506,000000,3016.8,3141.36,2865.6,3052.51,2.69097,0
+BBLG.US,D,20220509,000000,2851.2,2995.2,1944,2520,164.895,0
+BBLG.US,D,20220510,000000,2634.62,2634.62,1886.4,2116.8,59.2888,0
+BBLG.US,D,20220511,000000,2044.8,2116.8,1872,1929.6,12.243,0
+BBLG.US,D,20220512,000000,1670.4,1900.8,1670.4,1857.6,16.5534,0
+BBLG.US,D,20220513,000000,2001.74,2030.4,1742.54,1987.2,19.1458,0
+BBLG.US,D,20220516,000000,1944,2073.6,1944,1972.8,14.8604,0
+BBLG.US,D,20220517,000000,2044.8,2329.49,1971.94,2275.2,19.2493,0
+BBLG.US,D,20220518,000000,2390.4,2531.52,2232,2318.4,18.9597,0
+BBLG.US,D,20220519,000000,2246.4,2376,2246.4,2332.8,0.529166,0
+BBLG.US,D,20220520,000000,2203.2,2448,2116.8,2448,4.23194,0
+BBLG.US,D,20220523,000000,2347.2,2707.2,2347.2,2448,7.53194,0
+BBLG.US,D,20220524,000000,2318.4,2433.6,2131.2,2361.6,4.17638,0
+BBLG.US,D,20220525,000000,2203.2,2376,2131.2,2376,2.13888,0
+BBLG.US,D,20220526,000000,2188.8,2361.6,2188.8,2361.6,4.45624,0
+BBLG.US,D,20220527,000000,2203.2,2354.4,2145.6,2347.2,3.13611,0
+BBLG.US,D,20220531,000000,2224.8,2342.59,2116.8,2282.4,3.85486,0
+BBLG.US,D,20220601,000000,2246.4,2246.4,2131.2,2232,5.21597,0
+BBLG.US,D,20220602,000000,2260.8,2260.8,2102.4,2145.6,2.7243,0
+BBLG.US,D,20220603,000000,2246.4,2376,2217.6,2260.8,5.78749,0
+BBLG.US,D,20220606,000000,2260.94,2361.6,2116.8,2188.8,2.66458,0
+BBLG.US,D,20220607,000000,2239.2,2271.31,2128.32,2131.2,6.93194,0
+BBLG.US,D,20220608,000000,2217.6,2332.8,2174.4,2304,1.72013,0
+BBLG.US,D,20220609,000000,2304,2304,2059.2,2059.2,10.5812,0
+BBLG.US,D,20220610,000000,2030.4,2030.4,1886.54,1972.8,7.58888,0
+BBLG.US,D,20220613,000000,2001.6,2030.4,1944,1987.2,5.19722,0
+BBLG.US,D,20220614,000000,1843.2,1872,1699.2,1713.6,10.2222,0
+BBLG.US,D,20220615,000000,1713.6,1872,1713.6,1728,7.79861,0
+BBLG.US,D,20220616,000000,1728,2116.8,1713.6,1915.2,76.2499,0
+BBLG.US,D,20220617,000000,2059.2,2126.45,1627.2,1886.4,9.95208,0
+BBLG.US,D,20220621,000000,1944,1944,1656,1828.8,9.03263,0
+BBLG.US,D,20220622,000000,1857.6,2159.86,1728,2080.8,23.9305,0
+BBLG.US,D,20220623,000000,2044.8,2376,1929.6,2217.74,15.927,0
+BBLG.US,D,20220624,000000,2090.88,2376,2088,2342.02,18.568,0
+BBLG.US,D,20220627,000000,2217.6,2448.14,2217.6,2318.4,1.48263,0
+BBLG.US,D,20220628,000000,2174.4,2275.2,2073.6,2275.2,6.33819,0
+BBLG.US,D,20220629,000000,2246.4,2260.8,2030.4,2073.6,1.88749,0
+BBLG.US,D,20220630,000000,1958.4,2016,1699.2,2016,9.3743,0
+BBLG.US,D,20220701,000000,1728,1857.6,1728,1843.2,1.31805,0
+BBLG.US,D,20220705,000000,1728,1814.4,1728,1728,1.40694,0
+BBLG.US,D,20220706,000000,1785.6,1885.97,1728,1756.8,6.66874,0
+BBLG.US,D,20220707,000000,1742.4,1872,1742.4,1814.4,4.78958,0
+BBLG.US,D,20220708,000000,1843.06,2034.29,1771.2,1857.6,54.493,0
+BBLG.US,D,20220711,000000,1857.6,2102.4,1699.2,1828.8,27.3791,0
+BBLG.US,D,20220712,000000,1800,1943.86,1785.6,1814.4,7.12916,0
+BBLG.US,D,20220713,000000,1737.94,1857.6,1627.2,1749.6,17.8847,0
+BBLG.US,D,20220714,000000,1656.14,1728,1656.14,1728,0.656249,0
+BBLG.US,D,20220715,000000,1725.41,1725.41,1555.2,1711.3,8.69861,0
+BBLG.US,D,20220718,000000,1756.8,1771.2,1735.2,1735.2,2.5743,0
+BBLG.US,D,20220719,000000,1792.51,1792.51,1728,1742.4,3.02708,0
+BBLG.US,D,20220720,000000,1800,2001.6,1670.4,1756.8,9.41805,0
+BBLG.US,D,20220721,000000,1720.08,1771.2,1720.08,1771.2,0.988194,0
+BBLG.US,D,20220722,000000,1771.2,1771.2,1728,1728,2.21249,0
+BBLG.US,D,20220725,000000,1742.4,1857.46,1728,1728,10.5638,0
+BBLG.US,D,20220726,000000,1843.06,1843.06,1728,1728,0.793749,0
+BBLG.US,D,20220727,000000,1728,1800,1728,1728,2.8868,0
+BBLG.US,D,20220728,000000,1771.2,1814.26,1728,1728,2.88611,0
+BBLG.US,D,20220729,000000,1851.26,1872,1823.04,1843.2,2.36805,0
+BBLG.US,D,20220801,000000,1929.46,1929.46,1800,1800,2.17638,0
+BBLG.US,D,20220802,000000,1857.6,1857.6,1814.4,1848.38,1.23263,0
+BBLG.US,D,20220803,000000,1913.04,2063.09,1814.4,1929.6,26.4597,0
+BBLG.US,D,20220804,000000,2016,2577.6,1828.8,2347.2,62.384,0
+BBLG.US,D,20220805,000000,2448,2836.8,2030.4,2095.2,227.088,0
+BBLG.US,D,20220808,000000,2319.84,2390.4,2116.94,2131.2,5.88055,0
+BBLG.US,D,20220809,000000,2217.6,2217.6,2116.8,2116.8,2.04583,0
+BBLG.US,D,20220810,000000,2304,2304,2088,2217.6,10.0249,0
+BBLG.US,D,20220811,000000,2332.8,2332.8,2088,2181.6,3.64305,0
+BBLG.US,D,20220812,000000,2160,2275.2,2105.42,2217.6,3.57638,0
+BBLG.US,D,20220815,000000,2217.6,2217.6,2152.8,2217.6,3.70486,0
+BBLG.US,D,20220816,000000,2116.8,2289.6,2044.8,2088,15.3152,0
+BBLG.US,D,20220817,000000,1972.8,2088,1972.8,2030.4,9.95208,0
+BBLG.US,D,20220818,000000,2073.6,2534.4,2016,2491.2,74.6826,0
+BBLG.US,D,20220819,000000,2534.4,2534.4,2044.8,2232,67.6145,0
+BBLG.US,D,20220822,000000,2145.6,2390.4,2116.8,2217.6,42.9277,0
+BBLG.US,D,20220823,000000,2404.8,2404.8,2323.58,2323.58,5.08749,0
+BBLG.US,D,20220824,000000,2044.8,2148.48,1915.2,2030.4,38.8263,0
+BBLG.US,D,20220825,000000,1972.8,2088,1971.79,1972.8,7.67708,0
+BBLG.US,D,20220826,000000,1987.2,2013.12,1929.6,1929.6,2.12638,0
+BBLG.US,D,20220829,000000,2145.6,2145.6,1915.2,1929.6,4.46111,0
+BBLG.US,D,20220830,000000,2001.6,2001.6,1915.2,1929.6,1.59652,0
+BBLG.US,D,20220831,000000,2001.6,2044.8,1929.6,1929.6,9.33749,0
+BBLG.US,D,20220901,000000,2232,2592,1915.2,1944,1491.82,0
+BBLG.US,D,20220902,000000,1843.2,1944.14,1688.4,1785.6,91.252,0
+BBLG.US,D,20220906,000000,1728,1900.8,1598.4,1800,65.7048,0
+BBLG.US,D,20220907,000000,1656,1778.4,1656,1713.6,9.76527,0
+BBLG.US,D,20220908,000000,1700.21,1843.2,1700.21,1800,14.3826,0
+BBLG.US,D,20220909,000000,1886.4,1886.4,1742.4,1771.2,17.8708,0
+BBLG.US,D,20220912,000000,1915.06,1915.06,1713.6,1713.6,12.2402,0
+BBLG.US,D,20220913,000000,1713.74,1785.6,1684.8,1728,8.53541,0
+BBLG.US,D,20220914,000000,1785.6,1872,1713.6,1713.6,19.3263,0
+BBLG.US,D,20220915,000000,1733.18,1915.2,1713.6,1886.4,56.7326,0
+BBLG.US,D,20220916,000000,1828.8,1879.2,1728,1728,7.80277,0
+BBLG.US,D,20220919,000000,1728.14,1843.2,1656,1756.8,5.89791,0
+BBLG.US,D,20220920,000000,1656,1756.8,1512,1512,6.11527,0
+BBLG.US,D,20220921,000000,1699.2,2001.6,1607.04,1684.8,289.193,0
+BBLG.US,D,20220922,000000,1656,1728,1569.6,1684.8,25.2722,0
+BBLG.US,D,20220923,000000,1584,1800,1584,1656,14.9243,0
+BBLG.US,D,20220926,000000,1612.8,1783.73,1555.2,1612.8,17.3222,0
+BBLG.US,D,20220927,000000,1612.8,1728,1584,1656,8.28194,0
+BBLG.US,D,20220928,000000,1598.4,1699.2,1598.4,1684.8,7.01944,0
+BBLG.US,D,20220929,000000,1627.2,1670.26,1512,1555.2,9.93749,0
+BBLG.US,D,20220930,000000,1497.6,1641.46,1468.8,1512,8.72847,0
+BBLG.US,D,20221003,000000,1454.4,1576.8,1454.4,1569.6,2.48958,0
+BBLG.US,D,20221004,000000,1468.8,1555.2,1412.64,1468.8,16.9895,0
+BBLG.US,D,20221005,000000,1483.2,1540.66,1468.8,1468.8,5.59166,0
+BBLG.US,D,20221006,000000,1468.8,1483.2,1238.04,1296,228.434,0
+BBLG.US,D,20221007,000000,864,963.936,777.6,835.488,1897.32,0
+BBLG.US,D,20221010,000000,892.8,936,820.8,907.2,423.606,0
+BBLG.US,D,20221011,000000,928.8,936,821.232,865.152,437.46,0
+BBLG.US,D,20221012,000000,839.232,881.856,763.2,827.856,313.642,0
+BBLG.US,D,20221013,000000,849.6,849.6,720.864,748.8,260.348,0
+BBLG.US,D,20221014,000000,734.4,776.016,734.4,743.904,99.018,0
+BBLG.US,D,20221017,000000,835.2,835.2,721.728,760.32,104.593,0
+BBLG.US,D,20221018,000000,760.32,792,760.32,784.368,424.577,0
+BBLG.US,D,20221019,000000,798.768,806.4,763.2,777.744,366.802,0
+BBLG.US,D,20221020,000000,792,806.4,764.784,777.6,313.171,0
+BBLG.US,D,20221021,000000,775.296,792,721.44,760.176,130.44,0
+BBLG.US,D,20221024,000000,756,763.056,676.944,720,192.374,0
+BBLG.US,D,20221025,000000,720,748.8,691.2,705.744,113.795,0
+BBLG.US,D,20221026,000000,720,734.4,691.2,698.4,77.0402,0
+BBLG.US,D,20221027,000000,721.44,721.44,678.384,697.248,67.6298,0
+BBLG.US,D,20221028,000000,679.68,705.744,626.4,698.4,100.637,0
+BBLG.US,D,20221031,000000,720,720,630.288,648,110.87,0
+BBLG.US,D,20221101,000000,648,649.584,465.408,576,538.238,0
+BBLG.US,D,20221102,000000,558.72,591.12,489.6,504,167.709,0
+BBLG.US,D,20221103,000000,504,526.896,475.2,489.6,100.27,0
+BBLG.US,D,20221104,000000,500.976,538.992,496.8,524.16,96.902,0
+BBLG.US,D,20221107,000000,527.04,527.04,491.472,504,39.2763,0
+BBLG.US,D,20221108,000000,502.56,521.136,434.592,477.648,115.302,0
+BBLG.US,D,20221109,000000,446.4,460.8,425.088,430.56,72.5659,0
+BBLG.US,D,20221110,000000,417.6,468.56,360.144,410.544,183.427,0
+BBLG.US,D,20221111,000000,450.288,450.288,407.232,432,74.5597,0
+BBLG.US,D,20221114,000000,460.656,460.8,403.2,406.224,70.4631,0
+BBLG.US,D,20221115,000000,424.656,532.656,386.496,462.96,869.516,0
+BBLG.US,D,20221116,000000,504,504,432.72,480.96,221.827,0
+BBLG.US,D,20221117,000000,466.56,480.816,402.336,450,125.23,0
+BBLG.US,D,20221118,000000,474.48,474.48,413.64,446.4,49.3548,0
+BBLG.US,D,20221121,000000,437.472,459.216,391.248,396,78.4729,0
+BBLG.US,D,20221122,000000,396,399.599,368.64,385.776,44.2701,0
+BBLG.US,D,20221123,000000,381.6,439.2,381.6,403.2,113.578,0
+BBLG.US,D,20221125,000000,422.352,435.888,417.744,417.744,9.46666,0
+BBLG.US,D,20221128,000000,430.56,431.856,406.081,417.6,27.5013,0
+BBLG.US,D,20221129,000000,417.744,432,403.2,403.2,28.1541,0
+BBLG.US,D,20221130,000000,403.2,431.856,388.944,431.856,17.0541,0
+BBLG.US,D,20221201,000000,417.6,417.6,390.24,403.344,26.9534,0
+BBLG.US,D,20221202,000000,403.345,432,391.097,403.2,31.8708,0
+BBLG.US,D,20221205,000000,432,432,388.944,405.216,15.952,0
+BBLG.US,D,20221206,000000,438.624,438.624,382.608,403.2,19.4104,0
+BBLG.US,D,20221207,000000,403.2,414.72,375.84,392.4,12.743,0
+BBLG.US,D,20221208,000000,416.016,416.016,375.84,392.688,26.1826,0
+BBLG.US,D,20221209,000000,403.2,408.24,382.32,383.904,48.6493,0
+BBLG.US,D,20221212,000000,408.096,633.6,388.944,423.36,3218.22,0
+BBLG.US,D,20221213,000000,381.6,381.6,289.44,359.28,525.032,0
+BBLG.US,D,20221214,000000,348.48,352.8,309.6,343.44,292.176,0
+BBLG.US,D,20221215,000000,304.272,374.4,304.272,342.72,94.993,0
+BBLG.US,D,20221216,000000,345.6,371.376,316.8,345.6,111.599,0
+BBLG.US,D,20221219,000000,358.56,358.992,302.4,326.304,158.494,0
+BBLG.US,D,20221220,000000,316.512,344.159,296.352,297.936,115.758,0
+BBLG.US,D,20221221,000000,289.44,330.768,289.44,297.504,41.902,0
+BBLG.US,D,20221222,000000,304.416,328.32,288.864,308.16,83.1263,0
+BBLG.US,D,20221223,000000,316.08,316.08,288.144,302.4,63.5736,0
+BBLG.US,D,20221227,000000,302.4,489.6,267.552,282.528,1241.27,0
+BBLG.US,D,20221228,000000,284.4,285.839,255.888,273.744,123.581,0
+BBLG.US,D,20221229,000000,262.368,301.824,262.224,286.56,84.8583,0
+BBLG.US,D,20221230,000000,315.792,315.792,269.28,301.968,142.104,0
+BBLG.US,D,20230103,000000,332.64,332.64,295.344,305.28,94.6729,0
+BBLG.US,D,20230104,000000,302.976,393.085,302.688,362.88,231.728,0
+BBLG.US,D,20230105,000000,388.8,388.8,331.344,357.552,204.731,0
+BBLG.US,D,20230106,000000,365.328,365.328,331.489,351.792,27.1374,0
+BBLG.US,D,20230109,000000,351.792,360,341.28,358.416,56.0034,0
+BBLG.US,D,20230110,000000,345.6,398.88,338.543,368.064,278.77,0
+BBLG.US,D,20230111,000000,386.352,410.4,370.224,395.856,126.613,0
+BBLG.US,D,20230112,000000,418.896,432,388.8,432,118.563,0
+BBLG.US,D,20230113,000000,453.6,504,432,460.8,216.888,0
+BBLG.US,D,20230117,000000,489.6,489.6,368.064,453.6,129.929,0
+BBLG.US,D,20230118,000000,489.456,489.456,439.056,447.84,77.0687,0
+BBLG.US,D,20230119,000000,460.8,460.8,410.4,421.344,52.6555,0
+BBLG.US,D,20230120,000000,432.001,458.496,421.2,426.672,35.7604,0
+BBLG.US,D,20230123,000000,460.8,517.104,433.44,470.88,130.973,0
+BBLG.US,D,20230124,000000,456.768,502.56,447.84,466.56,56.7263,0
+BBLG.US,D,20230125,000000,460.8,520.848,451.152,502.56,59.7319,0
+BBLG.US,D,20230126,000000,576,576,424.224,455.76,1368.77,0
+BBLG.US,D,20230127,000000,424.512,438.48,394.848,417.6,238.484,0
+BBLG.US,D,20230130,000000,432,446.4,385.056,433.872,131.344,0
+BBLG.US,D,20230131,000000,478.8,478.8,406.801,406.944,48.7895,0
+BBLG.US,D,20230201,000000,419.76,432,403.2,424.8,132.207,0
+BBLG.US,D,20230202,000000,424.656,432,403.2,410.688,87.2527,0
+BBLG.US,D,20230203,000000,403.2,425.52,388.8,417.6,90.9291,0
+BBLG.US,D,20230206,000000,430.848,432.144,404.64,426.672,85.3791,0
+BBLG.US,D,20230207,000000,432,475.2,432,453.024,248.865,0
+BBLG.US,D,20230208,000000,449.28,547.2,449.28,503.856,681.955,0
+BBLG.US,D,20230209,000000,489.168,518.4,446.4,493.92,355.47,0
+BBLG.US,D,20230210,000000,479.088,502.416,461.232,479.952,102.478,0
+BBLG.US,D,20230213,000000,502.56,518.4,465.553,496.368,92.5423,0
+BBLG.US,D,20230214,000000,479.808,552.672,479.808,527.904,512.343,0
+BBLG.US,D,20230215,000000,543.888,576,505.152,561.744,239.532,0
+BBLG.US,D,20230216,000000,576,576,505.44,518.4,158.272,0
+BBLG.US,D,20230217,000000,504,518.4,475.632,504,148.404,0
+BBLG.US,D,20230221,000000,488.88,516.096,488.88,496.656,64.6319,0
+BBLG.US,D,20230222,000000,513.072,513.072,477.36,478.08,78.1187,0
+BBLG.US,D,20230223,000000,477.36,490.608,417.744,451.872,166.474,0
+BBLG.US,D,20230224,000000,438.336,446.4,417.744,435.456,91.1944,0
+BBLG.US,D,20230227,000000,460.8,460.8,433.728,446.4,101.927,0
+BBLG.US,D,20230228,000000,450.72,460.8,420.769,424.224,65.527,0
+BBLG.US,D,20230301,000000,446.4,478.799,437.039,456.48,49.5916,0
+BBLG.US,D,20230302,000000,460.8,466.56,439.92,446.4,41.0131,0
+BBLG.US,D,20230303,000000,433.44,460.656,433.44,446.4,24.234,0
+BBLG.US,D,20230306,000000,466.416,466.416,427.104,432,87.5055,0
+BBLG.US,D,20230307,000000,417.744,432,411.264,417.6,57.0652,0
+BBLG.US,D,20230308,000000,415.028,418.32,412.559,412.56,37.7437,0
+BBLG.US,D,20230309,000000,410.4,418.32,400.32,403.186,69.0451,0
+BBLG.US,D,20230310,000000,404.208,404.208,367.2,371.952,75.802,0
+BBLG.US,D,20230313,000000,360,374.688,331.776,343.44,91.8243,0
+BBLG.US,D,20230314,000000,343.44,388.656,332.064,374.4,41.2895,0
+BBLG.US,D,20230315,000000,360.145,374.4,345.6,352.8,10.6874,0
+BBLG.US,D,20230316,000000,345.6,373.68,345.6,370.08,26.8562,0
+BBLG.US,D,20230317,000000,345.6,373.536,345.6,349.344,54.3631,0
+BBLG.US,D,20230320,000000,354.672,354.672,331.345,339.984,42.4013,0
+BBLG.US,D,20230321,000000,343.8,356.4,331.632,339.12,10.5249,0
+BBLG.US,D,20230322,000000,358.56,358.704,337.104,345.6,25.7756,0
+BBLG.US,D,20230323,000000,360,360,331.2,339.84,58.7506,0
+BBLG.US,D,20230324,000000,327.744,345.312,318.24,345.312,11.0194,0
+BBLG.US,D,20230327,000000,358.272,360,324,327.744,10.5624,0
+BBLG.US,D,20230328,000000,327.888,359.856,327.744,328.32,13.9006,0
+BBLG.US,D,20230329,000000,331.2,374.399,331.2,360,55.3652,0
+BBLG.US,D,20230330,000000,360,374.256,346.608,354.312,8.60138,0
+BBLG.US,D,20230331,000000,374.545,388.8,328.464,372.24,69.0659,0
+BBLG.US,D,20230403,000000,352.368,388.8,331.2,388.656,70.8402,0
+BBLG.US,D,20230404,000000,407.952,417.6,371.088,398.592,175.002,0
+BBLG.US,D,20230405,000000,373.357,403.199,363.744,400.608,51.1555,0
+BBLG.US,D,20230406,000000,400.608,400.608,370.08,374.4,16.1395,0
+BBLG.US,D,20230410,000000,388.8,388.8,374.4,375.985,32.1638,0
+BBLG.US,D,20230411,000000,374.4,520.848,345.888,360,2136.99,0
+BBLG.US,D,20230412,000000,353.952,382.32,345.744,356.112,191.714,0
+BBLG.US,D,20230413,000000,397.152,401.472,327.744,359.856,245.71,0
+BBLG.US,D,20230414,000000,359.856,359.856,332.64,347.04,114.804,0
+BBLG.US,D,20230417,000000,351.36,351.36,325.584,331.2,136.613,0
+BBLG.US,D,20230418,000000,344.304,399.456,331.056,396.72,573.247,0
+BBLG.US,D,20230419,000000,395.856,395.856,374.4,374.544,63.3291,0
+BBLG.US,D,20230420,000000,374.544,393.12,338.256,376.992,70.9687,0
+BBLG.US,D,20230421,000000,376.128,376.128,334.368,334.368,47.3694,0
+BBLG.US,D,20230424,000000,360,377.28,334.368,363.312,134.74,0
+BBLG.US,D,20230425,000000,363.312,374.4,350.352,352.944,92.8048,0
+BBLG.US,D,20230426,000000,353.664,371.375,346.608,347.184,58.093,0
+BBLG.US,D,20230427,000000,351.072,369.935,348.192,359.856,14.1145,0
+BBLG.US,D,20230428,000000,343.008,385.775,343.008,374.4,48.2083,0
+BBLG.US,D,20230501,000000,353.664,355.68,338.4,349.488,75.0423,0
+BBLG.US,D,20230502,000000,342.72,342.72,288,296.64,247.099,0
+BBLG.US,D,20230503,000000,300.24,302.256,263.376,275.328,147.799,0
+BBLG.US,D,20230504,000000,288,288,274.104,280.8,68.3923,0
+BBLG.US,D,20230505,000000,280.8,280.8,259.2,274.32,91.3638,0
+BBLG.US,D,20230508,000000,273.6,274.32,246.24,272.16,306.998,0
+BBLG.US,D,20230509,000000,273.6,273.6,247.824,272.16,54.7493,0
+BBLG.US,D,20230510,000000,271.872,374.4,271.296,302.4,1328.49,0
+BBLG.US,D,20230511,000000,295.2,306.72,273.6,294.192,204.972,0
+BBLG.US,D,20230512,000000,302.4,302.4,262.08,273.6,79.4534,0
+BBLG.US,D,20230515,000000,273.6,273.6,250.56,266.4,160.47,0
+BBLG.US,D,20230516,000000,273.456,432,256.32,277.776,7053.63,0
+BBLG.US,D,20230517,000000,259.2,263.52,230.4,241.344,688.409,0
+BBLG.US,D,20230518,000000,227.232,259.2,227.232,236.448,312.949,0
+BBLG.US,D,20230519,000000,237.6,239.04,201.6,214.704,418.682,0
+BBLG.US,D,20230522,000000,215.568,259.2,204.192,237.6,2340.09,0
+BBLG.US,D,20230523,000000,259.2,307.872,241.92,259.2,2300.67,0
+BBLG.US,D,20230524,000000,258.192,287.856,246.96,260.785,882.747,0
+BBLG.US,D,20230525,000000,266.4,300.816,260.64,268.272,920.302,0
+BBLG.US,D,20230526,000000,260.64,287.856,252.145,257.04,387.849,0
+BBLG.US,D,20230530,000000,256.32,256.32,221.76,234,515.434,0
+BBLG.US,D,20230531,000000,243.072,257.328,231.984,244.08,807.708,0
+BBLG.US,D,20230601,000000,270.72,288,259.344,264.24,410.318,0
+BBLG.US,D,20230602,000000,262.368,273.456,248.4,264.96,229.191,0
+BBLG.US,D,20230605,000000,269.28,302.4,254.88,285.552,340.596,0
+BBLG.US,D,20230606,000000,277.056,298.08,255.024,284.976,1972.25,0
+BBLG.US,D,20230607,000000,311.04,330.72,243.36,259.2,8118.77,0
+BBLG.US,D,20230608,000000,290.4,325.296,259.685,277.44,9002.75,0
+BBLG.US,D,20230609,000000,275.52,302.88,251.04,266.88,4718.77,0
+BBLG.US,D,20230612,000000,256.8,265.44,223.286,236.64,2075.06,0
+BBLG.US,D,20230613,000000,230.88,302.4,206.405,219.84,9476.83,0
+BBLG.US,D,20230614,000000,225.12,260.923,183.288,188.64,9525.72,0
+BBLG.US,D,20230615,000000,88.32,91.68,76.992,78.72,32567.1,0
+BBLG.US,D,20230616,000000,81.6,83.5152,73.44,75.36,10267.7,0
+BBLG.US,D,20230620,000000,75.84,76.2864,68.5728,69.6,11654.1,0
+BBLG.US,D,20230621,000000,69.6,90.72,67.2,84.48,22029,0
+BBLG.US,D,20230622,000000,82.08,82.08,69.84,72,10358.4,0
+BBLG.US,D,20230623,000000,70.56,76.56,68.8944,72.96,5161.12,0
+BBLG.US,D,20230626,000000,73.92,77.76,71.52,73.92,7074.27,0
+BBLG.US,D,20230627,000000,74.4,78,70.56,75.84,4813.54,0
+BBLG.US,D,20230628,000000,75.36,75.36,71.52,72,4115.54,0
+BBLG.US,D,20230629,000000,72,76.32,62.8416,68.64,3937.79,0
+BBLG.US,D,20230630,000000,68.64,70.56,67.2,68.64,1713.02,0
+BBLG.US,D,20230703,000000,68.64,70.08,66.792,68.64,664.52,0
+BBLG.US,D,20230705,000000,68.16,71.04,67.1616,69.6,2142.41,0
+BBLG.US,D,20230706,000000,68.16,70.416,66.24,68.16,1559.77,0
+BBLG.US,D,20230707,000000,68.16,71.52,67.488,70.08,599.625,0
+BBLG.US,D,20230710,000000,72.48,72.48,66.72,68.64,1478.33,0
+BBLG.US,D,20230711,000000,67.2,84.96,65.7648,74.4,19019,0
+BBLG.US,D,20230712,000000,74.4,74.88,66.24,68.16,4784.56,0
+BBLG.US,D,20230713,000000,68.16,71.52,67.68,68.64,1276.25,0
+BBLG.US,D,20230714,000000,69.024,69.12,63.84,65.76,2214.1,0
+BBLG.US,D,20230717,000000,66.24,67.6752,64.32,64.32,1442.43,0
+BBLG.US,D,20230718,000000,64.8,66.648,64.32,65.28,1232.41,0
+BBLG.US,D,20230719,000000,64.8,66.24,63.36,63.36,1352.97,0
+BBLG.US,D,20230720,000000,64.8,64.9968,62.4,63.12,711.583,0
+BBLG.US,D,20230721,000000,63.84,73.92,62.4,69.6,17119.2,0
+BBLG.US,D,20230724,000000,68.64,69.6,64.32,69.12,4203.52,0
+BBLG.US,D,20230725,000000,68.16,73.4352,65.28,66.24,5411.04,0
+BBLG.US,D,20230726,000000,66.336,68.4288,62.88,65.6208,1901.85,0
+BBLG.US,D,20230727,000000,64.8,67.104,60,60,1887.08,0
+BBLG.US,D,20230728,000000,60,63.36,60,63.36,726.333,0
+BBLG.US,D,20230731,000000,64.32,64.32,59.04,61.44,2484.12,0
+BBLG.US,D,20230801,000000,60.48,61.92,59.4624,61.44,894.333,0
+BBLG.US,D,20230802,000000,60.48,65.76,60,63.84,5255.77,0
+BBLG.US,D,20230803,000000,66.72,67.2,63.36,67.2,2618.64,0
+BBLG.US,D,20230804,000000,65.28,66.3072,64.32,66.24,934.166,0
+BBLG.US,D,20230807,000000,65.28,68.16,65.28,68.16,1331.41,0
+BBLG.US,D,20230808,000000,67.68,70.56,65.28,69.12,1205.91,0
+BBLG.US,D,20230809,000000,68.64,70.08,63.36,63.84,1566.22,0
+BBLG.US,D,20230810,000000,62.88,65.76,60.96,64.8,858.52,0
+BBLG.US,D,20230811,000000,62.4,64.32,61.44,61.44,572.583,0
+BBLG.US,D,20230814,000000,63.36,63.5664,56.64,60,1155.6,0
+BBLG.US,D,20230815,000000,60.96,61.2432,36.048,38.9904,18248.3,0
+BBLG.US,D,20230816,000000,38.4,40.2576,36.24,38.52,3989.66,0
+BBLG.US,D,20230817,000000,39.456,63.84,38.88,47.04,199132,0
+BBLG.US,D,20230818,000000,38.4,42.72,36.48,36.4848,16055.3,0
+BBLG.US,D,20230821,000000,38.352,41.064,36.4848,38.736,8800.64,0
+BBLG.US,D,20230822,000000,37.9152,38.7696,36.48,37.4208,5406.37,0
+BBLG.US,D,20230823,000000,37.3872,37.392,28.8,31.68,10311.2,0
+BBLG.US,D,20230824,000000,32.9616,32.9616,28.944,29.76,5269.7,0
+BBLG.US,D,20230825,000000,30.48,39.6,27.552,32.208,26739.5,0
+BBLG.US,D,20230828,000000,30.48,32.1601,30.24,31.632,2621.75,0
+BBLG.US,D,20230829,000000,31.344,34.7376,30.72,31.56,2346.31,0
+BBLG.US,D,20230830,000000,31.584,32.16,30.72,32.112,1465.68,0
+BBLG.US,D,20230831,000000,32.16,32.5152,31.2,32.496,1136.64,0
+BBLG.US,D,20230901,000000,31.776,33.144,31.68,32.1888,964.666,0
+BBLG.US,D,20230905,000000,31.6944,33.6,31.6848,32.64,1486.91,0
+BBLG.US,D,20230906,000000,34.4112,35.04,32.16,34.7376,3100.56,0
+BBLG.US,D,20230907,000000,33.696,36.1248,33.2688,33.5568,2485.06,0
+BBLG.US,D,20230908,000000,33.168,34.536,32.7936,32.952,1325.08,0
+BBLG.US,D,20230911,000000,33.6,33.984,30.744,32.1552,2304.66,0
+BBLG.US,D,20230912,000000,31.3968,31.44,29.52,30.72,1774.47,0
+BBLG.US,D,20230913,000000,30.24,31.9392,30.24,31.7794,1606.77,0
+BBLG.US,D,20230914,000000,30.7152,35.0304,30.24,33.648,2243.91,0
+BBLG.US,D,20230915,000000,34.0849,34.9871,32.2464,34.512,1575.02,0
+BBLG.US,D,20230918,000000,34.512,36,33.6,35.52,1140.27,0
+BBLG.US,D,20230919,000000,33.6145,34.992,33.6,34.08,645.27,0
+BBLG.US,D,20230920,000000,33.12,37.44,33.12,36.48,2256.97,0
+BBLG.US,D,20230921,000000,37.44,37.44,34.56,36.48,1053.45,0
+BBLG.US,D,20230922,000000,36.048,37.5648,35.0448,35.9951,715.604,0
+BBLG.US,D,20230925,000000,34.8048,35.9951,33.6101,35.04,866.52,0
+BBLG.US,D,20230926,000000,35.8896,35.8896,33.6192,34.5648,699.75,0
+BBLG.US,D,20230927,000000,36,36,33.6,34.56,508.187,0
+BBLG.US,D,20230928,000000,35.52,35.52,33.6096,34.8432,477.937,0
+BBLG.US,D,20230929,000000,34.8432,34.8432,33.6144,34.0848,372.437,0
+BBLG.US,D,20231002,000000,33.6,33.6,26.4,29.76,4203.79,0
+BBLG.US,D,20231003,000000,28.8672,28.8672,26.4,27.36,3204.33,0
+BBLG.US,D,20231004,000000,28.2336,28.2336,26.4048,27.624,917.354,0
+BBLG.US,D,20231005,000000,27.0192,28.2672,24.1536,27.408,2615.91,0
+BBLG.US,D,20231006,000000,28.32,28.6367,25.9248,28.3152,832.812,0
+BBLG.US,D,20231009,000000,28.32,28.32,27,27.84,580.375,0
+BBLG.US,D,20231010,000000,26.8992,28.32,26.8992,27.2016,522.625,0
+BBLG.US,D,20231011,000000,27.1381,27.84,25.44,26.88,1318.75,0
+BBLG.US,D,20231012,000000,28.2288,29.2655,26.4816,28.344,2321.33,0
+BBLG.US,D,20231013,000000,29.76,29.76,27.84,28.8,647.062,0
+BBLG.US,D,20231016,000000,28.8,29.7552,28.32,28.848,526.458,0
+BBLG.US,D,20231017,000000,29.28,30.9576,28.8049,29.76,1036.66,0
+BBLG.US,D,20231018,000000,30,30.72,29.28,30.2401,894.604,0
+BBLG.US,D,20231019,000000,30.72,30.72,27.6672,29.52,1109.33,0
+BBLG.US,D,20231020,000000,28.32,30.72,27.8501,28.8048,558.104,0
+BBLG.US,D,20231023,000000,27.744,29.4096,25.92,27.3552,1089.08,0
+BBLG.US,D,20231024,000000,26.4,27.8448,25.44,26.4,929.75,0
+BBLG.US,D,20231025,000000,26.4,27.9071,25.44,25.92,744.729,0
+BBLG.US,D,20231026,000000,25.92,27.36,25.2,26.3087,723.125,0
+BBLG.US,D,20231027,000000,26.304,27.4127,25.44,25.44,441.645,0
+BBLG.US,D,20231030,000000,26.1792,26.1792,24.48,25.44,748.02,0
+BBLG.US,D,20231031,000000,24.96,25.44,24.48,25.2,271.854,0
+BBLG.US,D,20231101,000000,24.5328,25.92,24.5328,25.4352,356.541,0
+BBLG.US,D,20231102,000000,24.96,25.4352,24.528,24.96,307.437,0
+BBLG.US,D,20231103,000000,25.0512,25.572,24.48,25.152,332.77,0
+BBLG.US,D,20231106,000000,24.48,26.0784,24.48,25.44,326.562,0
+BBLG.US,D,20231107,000000,25.4352,26.0784,24.48,25.44,255.5,0
+BBLG.US,D,20231108,000000,25.3867,25.3867,24.48,25.3824,250.041,0
+BBLG.US,D,20231109,000000,24.192,25.44,24.0096,25.44,330.166,0
+BBLG.US,D,20231110,000000,24.96,24.9601,23.52,24.3792,1298.29,0
+BBLG.US,D,20231113,000000,24.3792,25.08,23.76,24,289.645,0
+BBLG.US,D,20231114,000000,24.0048,24.96,22.608,24,1555.22,0
+BBLG.US,D,20231115,000000,23.9952,26.0688,22.8,26.0688,97949.2,0
+BBLG.US,D,20231116,000000,38.88,47.904,32.4624,37.44,932966,0
+BBLG.US,D,20231117,000000,24.48,29.28,22.56,29.28,46688.7,0
+BBLG.US,D,20231120,000000,26.0688,28.464,24,28.32,11740.4,0
+BBLG.US,D,20231121,000000,25.92,27.8352,24.9696,25.2768,9262.25,0
+BBLG.US,D,20231122,000000,24.552,26.5199,23.0448,23.328,8573.7,0
+BBLG.US,D,20231124,000000,23.28,24.48,22.5696,23.0928,2146.16,0
+BBLG.US,D,20231127,000000,23.4528,24,22.224,22.6128,2983.27,0
+BBLG.US,D,20231128,000000,22.224,22.56,19.92,20.256,7435.25,0
+BBLG.US,D,20231129,000000,20.256,20.664,19.2,19.824,3656.14,0
+BBLG.US,D,20231130,000000,19.68,20.448,19.224,19.632,6744.77,0
+BBLG.US,D,20231201,000000,19.6848,21.36,19.008,20.9329,4932.06,0
+BBLG.US,D,20231204,000000,20.928,22.9284,20.6784,21.648,10712.6,0
+BBLG.US,D,20231205,000000,21.6,22.7999,20.88,21.4752,3011.54,0
+BBLG.US,D,20231206,000000,21.6576,22.9824,20.784,21.9792,4463.39,0
+BBLG.US,D,20231207,000000,21.3216,21.7872,21.0432,21.12,1187.39,0
+BBLG.US,D,20231208,000000,20.496,21.5039,19.2,20.208,3631.81,0
+BBLG.US,D,20231211,000000,19.68,21.4176,19.68,21,2473.16,0
+BBLG.US,D,20231212,000000,20.16,22.56,20.16,20.784,3506.56,0
+BBLG.US,D,20231213,000000,19.728,21.1199,19.6848,20.16,2339.72,0
+BBLG.US,D,20231214,000000,20.16,20.64,19.68,20.16,1965.83,0
+BBLG.US,D,20231215,000000,19.68,20.0904,17.7649,18.192,6129.27,0
+BBLG.US,D,20231218,000000,18.0048,19.2048,17.784,18.7248,3107.93,0
+BBLG.US,D,20231219,000000,18.816,20.352,18.4368,19.6608,5499.29,0
+BBLG.US,D,20231220,000000,18.3,20.8794,17.4606,19.02,12076,0
+BBLG.US,D,20231221,000000,21.3,21.3,18.5406,18.72,9365.33,0
+BBLG.US,D,20231222,000000,19.14,19.8,18.24,19.8,5896.66,0
+BBLG.US,D,20231226,000000,19.68,19.68,18.3006,19.6422,4087.5,0
+BBLG.US,D,20231227,000000,18.9702,31.74,18.93,27.9,292002,0
+BBLG.US,D,20231228,000000,35.4,63.36,30.18,36,1284460,0
+BBLG.US,D,20231229,000000,30.06,31.32,26.886,27.12,56196.8,0
+BBLG.US,D,20240102,000000,26.76,27.6,24.18,24.84,26137.5,0
+BBLG.US,D,20240103,000000,25.2,38.04,24.9,34.68,237427,0
+BBLG.US,D,20240104,000000,33.24,36,32.4,33.24,38640.8,0
+BBLG.US,D,20240105,000000,32.7,34.11,30,30.84,16359.3,0
+BBLG.US,D,20240108,000000,30.24,31.56,25.14,28.08,21145.1,0
+BBLG.US,D,20240109,000000,28.08,30.72,26.8302,28.38,11394.3,0
+BBLG.US,D,20240110,000000,29.88,29.88,27.1746,27.66,10475,0
+BBLG.US,D,20240111,000000,27.12,29.22,27.12,27.96,5567.16,0
+BBLG.US,D,20240112,000000,28.74,28.74,24.6,25.32,19302.3,0
+BBLG.US,D,20240116,000000,25.5,26.025,22.56,23.28,5332.33,0
+BBLG.US,D,20240117,000000,22.56,24.6,21.6,21.66,2727.33,0
+BBLG.US,D,20240118,000000,21.84,21.84,19.74,19.8,2068.33,0
+BBLG.US,D,20240119,000000,19.62,19.8,18.72,19.5,3613.16,0
+BBLG.US,D,20240122,000000,19.98,27.5202,19.98,22.62,66100.3,0
+BBLG.US,D,20240123,000000,22.56,22.65,20.4,21.24,8646.33,0
+BBLG.US,D,20240124,000000,20.88,21.8994,20.4,20.46,3410.33,0
+BBLG.US,D,20240125,000000,20.04,21.96,19.7076,21.78,1530,0
+BBLG.US,D,20240126,000000,22.02,23.1696,20.58,21.36,1676.5,0
+BBLG.US,D,20240129,000000,21.06,22.02,19.8006,21.12,2539.83,0
+BBLG.US,D,20240130,000000,22.8,25.14,20.7,23.22,19067.5,0
+BBLG.US,D,20240131,000000,22.86,23.7894,21.4002,21.78,3700,0
+BBLG.US,D,20240201,000000,21.42,21.72,19.6206,20.04,2952.16,0
+BBLG.US,D,20240202,000000,20.64,21.72,18.6,19.14,12007.8,0
+BBLG.US,D,20240205,000000,18.6,18.96,17.7,17.76,2565,0
+BBLG.US,D,20240206,000000,18.36,18.6,17.76,17.9994,1314.66,0
+BBLG.US,D,20240207,000000,17.4006,18.8394,17.1606,17.58,1797.5,0
+BBLG.US,D,20240208,000000,18.54,19.8,17.22,18.66,3232.16,0
+BBLG.US,D,20240209,000000,18.45,28.44,18.45,24.8994,38349.6,0
+BBLG.US,D,20240212,000000,23.4,24.2916,21.6,22.5,10292.3,0
+BBLG.US,D,20240213,000000,21.84,22.8,21.3,21.36,3812.33,0
+BBLG.US,D,20240214,000000,21.6,22.4994,20.58,22.2,3718.33,0
+BBLG.US,D,20240215,000000,23.7,25.26,21.3606,23.1,4373.66,0
+BBLG.US,D,20240216,000000,22.56,24.3,21.6006,23.25,2196.83,0
+BBLG.US,D,20240220,000000,23.1,24.54,21.9,23.4,2653.5,0
+BBLG.US,D,20240221,000000,22.32,23.97,18.9,18.9,7355.5,0
+BBLG.US,D,20240222,000000,19.5,26.94,19.5,21.6,13978.8,0
+BBLG.US,D,20240223,000000,21.6,22.14,19.5,21.6,3721,0
+BBLG.US,D,20240226,000000,20.04,20.2398,15.24,16.2,34759.3,0
+BBLG.US,D,20240227,000000,16.26,16.26,13.8,14.13,15376.6,0
+BBLG.US,D,20240228,000000,13.92,15.4794,13.56,13.86,5792.5,0
+BBLG.US,D,20240229,000000,15.06,15.36,14.4006,14.7,6096.5,0
+BBLG.US,D,20240301,000000,17.34,18.5394,13.2,14.58,312184,0
+BBLG.US,D,20240304,000000,15.12,16.62,14.1,14.82,109460,0
+BBLG.US,D,20240305,000000,14.1,14.76,13.2888,13.74,10948.6,0
+BBLG.US,D,20240306,000000,14.292,14.58,13.8,14.01,8352.5,0
+BBLG.US,D,20240307,000000,13.38,14.4,13.32,14.0406,7377,0
+BBLG.US,D,20240308,000000,13.98,14.82,13.8,14.46,3904.66,0
+BBLG.US,D,20240311,000000,14.76,15.36,14.0064,15.36,7807.5,0
+BBLG.US,D,20240312,000000,15.06,15.426,13.8,14.46,12455.6,0
+BBLG.US,D,20240313,000000,14.7,16.38,14.4,15.42,20221.3,0
+BBLG.US,D,20240314,000000,15.012,15.6,14.4,14.9688,5771.33,0
+BBLG.US,D,20240315,000000,14.94,15.378,13.8,13.98,2202.66,0
+BBLG.US,D,20240318,000000,14.46,15,13.32,13.32,3734.66,0
+BBLG.US,D,20240319,000000,13.74,14.76,13.32,14.4,5855.66,0
+BBLG.US,D,20240320,000000,13.98,14.04,13.32,13.74,1885.83,0
+BBLG.US,D,20240321,000000,13.5,14.34,12.84,13.2,3274,0
+BBLG.US,D,20240322,000000,13.26,13.8,12.6,13.5,3073,0
+BBLG.US,D,20240325,000000,13.32,13.5,12.72,13.32,2681.5,0
+BBLG.US,D,20240326,000000,13.14,13.14,12.48,12.6,2114.16,0
+BBLG.US,D,20240327,000000,12.48,13.38,12.18,12.24,2693.66,0
+BBLG.US,D,20240328,000000,12.24,13.56,12.12,12.78,3555.66,0
+BBLG.US,D,20240401,000000,13.02,13.545,12.6,12.78,1919.16,0
+BBLG.US,D,20240402,000000,13.62,13.68,11.7606,12,8207,0
+BBLG.US,D,20240403,000000,12.06,12.78,11.22,11.76,5311.66,0
+BBLG.US,D,20240404,000000,11.76,12.3,10.5312,10.7406,15154.5,0
+BBLG.US,D,20240405,000000,11.04,11.2218,9.9,10.38,16230.1,0
+BBLG.US,D,20240408,000000,10.8,11.184,10.2,10.68,3173.5,0
+BBLG.US,D,20240409,000000,10.5,10.68,9.9,10.2,3905.16,0
+BBLG.US,D,20240410,000000,10.14,10.2,9.78,9.84,4809,0
+BBLG.US,D,20240411,000000,10.08,10.2,9.72,10.02,4606.16,0
+BBLG.US,D,20240412,000000,9.84,10.56,9.84,10.0662,3123.33,0
+BBLG.US,D,20240415,000000,9.72,10.68,9.66,9.66,3359.5,0
+BBLG.US,D,20240416,000000,10.38,10.62,9.36,10.5,7139,0
+BBLG.US,D,20240417,000000,10.38,10.62,9.6864,10.62,3239.16,0
+BBLG.US,D,20240418,000000,10.44,11.6394,10.02,10.77,15494.1,0
+BBLG.US,D,20240419,000000,10.92,11.64,9.66,9.66,12795.5,0
+BBLG.US,D,20240422,000000,10.2,10.4994,9.6,9.6,3468.16,0
+BBLG.US,D,20240423,000000,9.48,9.8994,9.42,9.6,4422,0
+BBLG.US,D,20240424,000000,9.48,9.648,8.76,9.1506,10068.6,0
+BBLG.US,D,20240425,000000,8.97,9.4794,8.8206,9.12,2529.5,0
+BBLG.US,D,20240426,000000,9.18,9.66,9.06,9.18,4751.16,0
+BBLG.US,D,20240429,000000,9.3,9.8382,9.3,9.39,3321.66,0
+BBLG.US,D,20240430,000000,9.78,9.78,9.3,9.369,671.166,0
+BBLG.US,D,20240501,000000,9.48,10.14,9.3,10.08,3205.5,0
+BBLG.US,D,20240502,000000,9.96,12.12,9.96,11.0838,21368.3,0
+BBLG.US,D,20240503,000000,11.4012,11.6508,10.8,11.1,4203,0
+BBLG.US,D,20240506,000000,10.8,11.4006,10.5522,10.98,3329.33,0
+BBLG.US,D,20240507,000000,10.98,10.9842,10.2,10.56,5624.5,0
+BBLG.US,D,20240508,000000,10.26,10.9752,9.87,10.86,1463.5,0
+BBLG.US,D,20240509,000000,10.8,10.92,10.68,10.8006,3517.83,0
+BBLG.US,D,20240510,000000,10.77,11.8194,10.62,11.52,7183,0
+BBLG.US,D,20240513,000000,11.64,11.808,11.061,11.4,1773.33,0
+BBLG.US,D,20240514,000000,11.76,14.7,11.28,13.8,48093,0
+BBLG.US,D,20240515,000000,12.54,18.9,12.3,13.62,142510,0
+BBLG.US,D,20240516,000000,14.28,15.654,12.9,13.2,13680.5,0
+BBLG.US,D,20240517,000000,13.02,13.7052,10.9794,11.28,40207.8,0
+BBLG.US,D,20240520,000000,11.7,11.7,10.56,10.92,4364.16,0
+BBLG.US,D,20240521,000000,10.92,11.2794,8.28,8.76,49039.5,0
+BBLG.US,D,20240522,000000,9,10.62,8.4,9.12,36384.1,0
+BBLG.US,D,20240523,000000,9.66,9.66,8.52,9.06,7102.5,0
+BBLG.US,D,20240524,000000,9,9.7224,9,9,3635.33,0
+BBLG.US,D,20240528,000000,9.78,10.14,9.18,9.54,10739.3,0
+BBLG.US,D,20240529,000000,9.6,9.9,9.24,9.3,4715.83,0
+BBLG.US,D,20240530,000000,9.78,9.78,8.94,9.3,2819.16,0
+BBLG.US,D,20240531,000000,9.63,9.96,9.36,9.96,8042.5,0
+BBLG.US,D,20240603,000000,9.96,9.96,9.42,9.48,3715.5,0
+BBLG.US,D,20240604,000000,9.84,10.02,9.36,9.84,2445.5,0
+BBLG.US,D,20240605,000000,9.72,11.1954,9.36,9.78,13826,0
+BBLG.US,D,20240606,000000,9.96,10.02,8.7,9.24,8676,0
+BBLG.US,D,20240607,000000,9.24,9.72,9.18,9.24,1783.83,0
+BBLG.US,D,20240610,000000,9.0894,9.3,8.76,8.76,3063,0
+BBLG.US,D,20240611,000000,8.58,9.3,8.52,8.52,3568.16,0
+BBLG.US,D,20240612,000000,8.7,8.8506,8.4,8.76,2409.16,0
+BBLG.US,D,20240613,000000,8.9382,11.052,8.9382,9.36,53650.8,0
+BBLG.US,D,20240614,000000,9.06,11.1,8.7606,9.06,29224,0
+BBLG.US,D,20240617,000000,9.06,9.5634,8.4,9.18,19376.6,0
+BBLG.US,D,20240618,000000,9.54,9.6,8.7,8.94,12770.8,0
+BBLG.US,D,20240620,000000,8.94,10.1292,7.2006,7.68,100192,0
+BBLG.US,D,20240621,000000,7.8,8.1,7.5,7.5,7983.66,0
+BBLG.US,D,20240624,000000,7.56,7.8,7.32,7.32,5853.5,0
+BBLG.US,D,20240625,000000,7.44,7.62,6.9,7.26,13905.3,0
+BBLG.US,D,20240626,000000,7.2006,7.8342,7.02,7.02,9395.5,0
+BBLG.US,D,20240627,000000,7.38,7.38,6.78,7.2678,11172.8,0
+BBLG.US,D,20240628,000000,7.26,7.89,7.2,7.32,5323.33,0
+BBLG.US,D,20240701,000000,7.56,7.56,7.2,7.2,2642.33,0
+BBLG.US,D,20240702,000000,7.26,7.44,7.2,7.32,3855.5,0
+BBLG.US,D,20240703,000000,7.5,7.5,7.2,7.2,595.666,0
+BBLG.US,D,20240705,000000,7.32,7.7394,7.08,7.08,4027.83,0
+BBLG.US,D,20240708,000000,7.2018,7.56,7.02,7.32,4748.5,0
+BBLG.US,D,20240709,000000,7.2,7.38,6,6.6,25402,0
+BBLG.US,D,20240710,000000,6.48,7.2,6.36,6.84,20531.1,0
+BBLG.US,D,20240711,000000,6.8856,8.04,6.6606,7.08,52961.1,0
+BBLG.US,D,20240712,000000,7.74,7.74,6.7998,7.26,5663.5,0
+BBLG.US,D,20240715,000000,7.26,7.3782,6.9,6.9,4059.33,0
+BBLG.US,D,20240716,000000,7.05,7.38,6.66,6.9,4757,0
+BBLG.US,D,20240717,000000,6.72,7.02,6.72,6.84,2533.33,0
+BBLG.US,D,20240718,000000,6.78,7.3194,6.66,6.66,2866.33,0
+BBLG.US,D,20240719,000000,6.84,7.3194,6.66,6.66,4057.66,0
+BBLG.US,D,20240722,000000,6.828,7.26,6.42,7.1994,4692.33,0
+BBLG.US,D,20240723,000000,7.2,12.78,6.12,7.5,1298133,0
+BBLG.US,D,20240724,000000,12.9,25.5,9.9,11.52,6898248,0
+BBLG.US,D,20240725,000000,11.22,13.98,10.44,12.54,485348,0
+BBLG.US,D,20240726,000000,11.88,12.72,9.48,11.94,76552.8,0
+BBLG.US,D,20240729,000000,11.28,11.52,9.9,10.26,29125.6,0
+BBLG.US,D,20240730,000000,9.96,10.929,9.5694,10.56,35662.5,0
+BBLG.US,D,20240731,000000,10.56,14.4,10.56,12.96,778024,0
+BBLG.US,D,20240801,000000,21.96,22.2,16.02,16.32,11303001,0
+BBLG.US,D,20240802,000000,13.92,18.3,13.2,16.32,413024,0
+BBLG.US,D,20240805,000000,14.22,15.3594,13.56,14.22,63630.6,0
+BBLG.US,D,20240806,000000,13.62,15.6,12.6,12.66,51317.1,0
+BBLG.US,D,20240807,000000,12.66,13.68,10.62,11.04,39915.3,0
+BBLG.US,D,20240808,000000,10.74,11.0106,8.76,9.54,34733.5,0
+BBLG.US,D,20240809,000000,10.2,11.04,9.18,10.14,25419.1,0
+BBLG.US,D,20240812,000000,10.08,11.28,9.36,9.72,50153.3,0
+BBLG.US,D,20240813,000000,9.6,9.6594,8.7258,9.12,27172,0
+BBLG.US,D,20240814,000000,9,9.003,7.98,8.28,20212,0
+BBLG.US,D,20240815,000000,8.16,9,8.1,8.82,15942.3,0
+BBLG.US,D,20240816,000000,8.7,9.3,8.7,9,10634.8,0
+BBLG.US,D,20240819,000000,9,9.1794,8.4618,8.7,21858.5,0
+BBLG.US,D,20240820,000000,8.58,9,8.22,8.34,52982.3,0
+BBLG.US,D,20240821,000000,8.16,9.7194,8.16,9.48,39746,0
+BBLG.US,D,20240822,000000,9.36,10.14,8.7606,8.88,18253.5,0
+BBLG.US,D,20240823,000000,8.88,9.72,8.88,9.54,17579,0
+BBLG.US,D,20240826,000000,9.6,10.44,9.18,9.36,16974.5,0
+BBLG.US,D,20240827,000000,9.18,9.96,9.12,9.24,12406.6,0
+BBLG.US,D,20240828,000000,9.12,9.7794,8.58,8.64,14742.5,0
+BBLG.US,D,20240829,000000,8.64,8.94,8.52,8.52,3151.5,0
+BBLG.US,D,20240830,000000,8.52,8.88,8.2806,8.4,2835,0
+BBLG.US,D,20240903,000000,8.34,8.8806,6.84,6.96,26490.5,0
+BBLG.US,D,20240904,000000,7.02,7.5,6.84,7.32,14122.3,0
+BBLG.US,D,20240905,000000,7.2,7.44,6.96,7.44,5528,0
+BBLG.US,D,20240906,000000,7.44,7.6956,6.78,7.14,9080.5,0
+BBLG.US,D,20240909,000000,7.2,7.32,6.36,6.84,10118,0
+BBLG.US,D,20240910,000000,6.54,6.9,6.36,6.6204,8396.16,0
+BBLG.US,D,20240911,000000,6.6,7.1808,6.42,6.84,5803.33,0
+BBLG.US,D,20240912,000000,6.9,7.44,6.9,7.14,9301,0
+BBLG.US,D,20240913,000000,7.5,7.56,4.8,4.8,110209,0
+BBLG.US,D,20240916,000000,7.56,11.88,6.78,11.34,26861894,0
+BBLG.US,D,20240917,000000,10.08,10.74,9.06,10.38,686104,0
+BBLG.US,D,20240918,000000,10.5,14.04,10.4088,12.48,1570501,0
+BBLG.US,D,20240919,000000,12.96,14.46,9.9,10.92,305502,0
+BBLG.US,D,20240920,000000,11.34,14.76,10.9644,12.9,378245,0
+BBLG.US,D,20240923,000000,12.9,13.56,11.16,11.64,75873.8,0
+BBLG.US,D,20240924,000000,12,13.5,11.7612,13.02,68593,0
+BBLG.US,D,20240925,000000,13.02,16.5,12.12,13.92,298581,0
+BBLG.US,D,20240926,000000,13.74,15.6546,13.2,15.18,78403.5,0
+BBLG.US,D,20240927,000000,16.08,16.1214,13.86,14.1,61621.1,0
+BBLG.US,D,20240930,000000,14.1,14.6994,12.6,12.78,47600.6,0
+BBLG.US,D,20241001,000000,12.6,13.44,12.1842,12.48,23808.3,0
+BBLG.US,D,20241002,000000,12.36,12.6918,8.7,9.12,86539.1,0
+BBLG.US,D,20241003,000000,8.88,12.78,8.88,10.62,153637,0
+BBLG.US,D,20241004,000000,10.38,11.82,10.02,10.32,42288.5,0
+BBLG.US,D,20241007,000000,10.38,11.46,10.32,11.22,24180,0
+BBLG.US,D,20241008,000000,11.04,11.3994,10.4406,10.68,17755.6,0
+BBLG.US,D,20241009,000000,10.68,10.68,10.14,10.32,16749.5,0
+BBLG.US,D,20241010,000000,10.68,10.9146,9.9006,10.08,15783.5,0
+BBLG.US,D,20241011,000000,10.08,10.38,9.84,10.02,10445.1,0
+BBLG.US,D,20241014,000000,9.96,10.2588,9.36,9.54,18695.3,0
+BBLG.US,D,20241015,000000,9.42,9.5274,8.7,8.88,149161,0
+BBLG.US,D,20241016,000000,10.5,12.24,9.9,11.28,200364,0
+BBLG.US,D,20241017,000000,10.8,11.28,10.5,10.86,30186.1,0
+BBLG.US,D,20241018,000000,12.18,13.8,11.58,12.12,362793,0
+BBLG.US,D,20241021,000000,12.3,13.26,11.1606,11.88,78734,0
+BBLG.US,D,20241022,000000,11.7,11.88,10.2,10.86,69899.8,0
+BBLG.US,D,20241023,000000,11.04,11.04,9.72,10.26,31586.6,0
+BBLG.US,D,20241024,000000,10.32,10.6854,9.9,10.32,19275,0
+BBLG.US,D,20241025,000000,9.9,10.5,9.78,10.38,13319.8,0
+BBLG.US,D,20241028,000000,10.74,10.74,9.9684,10.38,14660.1,0
+BBLG.US,D,20241029,000000,9.96,10.2816,7.2,8.34,121360,0
+BBLG.US,D,20241030,000000,8.22,8.52,7.86,8.1,23177.8,0
+BBLG.US,D,20241031,000000,8.04,8.3454,7.8,8.1,17346,0
+BBLG.US,D,20241101,000000,8.16,8.28,7.74,7.8,13148.1,0
+BBLG.US,D,20241104,000000,7.8,8.0502,7.5,7.74,9579.83,0
+BBLG.US,D,20241105,000000,8.04,8.46,7.8606,8.34,10850,0
+BBLG.US,D,20241106,000000,8.34,8.376,7.4976,7.8,19231.5,0
+BBLG.US,D,20241107,000000,7.74,8.0394,7.5606,7.8,5814.5,0
+BBLG.US,D,20241108,000000,7.8,8.2794,7.8,8.16,22624.1,0
+BBLG.US,D,20241111,000000,8.04,8.16,7.8,7.92,12061.3,0
+BBLG.US,D,20241112,000000,7.62,8.0832,7.2,7.2,19490.6,0
+BBLG.US,D,20241113,000000,7.2,7.26,6.84,7.08,14669,0
+BBLG.US,D,20241114,000000,7.08,8.3352,6.9,7.74,40755.5,0
+BBLG.US,D,20241115,000000,7.8,7.92,6.8406,7.14,21509.5,0
+BBLG.US,D,20241118,000000,7.14,7.3194,7.02,7.14,7364.66,0
+BBLG.US,D,20241119,000000,7.14,8.28,7.14,7.92,11515.1,0
+BBLG.US,D,20241120,000000,7.74,7.92,7.5,7.56,3696.16,0
+BBLG.US,D,20241121,000000,7.62,7.7508,7.26,7.38,5867.33,0
+BBLG.US,D,20241122,000000,7.32,7.74,7.32,7.5,5496.66,0
+BBLG.US,D,20241125,000000,7.5,10.08,6.84,7.86,118694,0
+BBLG.US,D,20241126,000000,7.92,8.16,7.2,7.8,15526.6,0
+BBLG.US,D,20241127,000000,7.68,7.74,7.344,7.56,8382.33,0
+BBLG.US,D,20241129,000000,7.62,7.773,6.6,7.32,16501.8,0
+BBLG.US,D,20241202,000000,7.5,7.74,7.08,7.32,21904.6,0
+BBLG.US,D,20241203,000000,7.38,7.5,7.1586,7.26,7113.16,0
+BBLG.US,D,20241204,000000,7.26,7.32,7.02,7.2,11364.3,0
+BBLG.US,D,20241205,000000,7.08,7.3746,6.96,6.96,7421.83,0
+BBLG.US,D,20241206,000000,7.32,7.56,6.9,7.38,65367,0
+BBLG.US,D,20241209,000000,7.44,7.74,7.0908,7.62,15988.5,0
+BBLG.US,D,20241210,000000,7.5,7.5,7.02,7.44,7677.16,0
+BBLG.US,D,20241211,000000,7.38,7.38,6.9006,7.14,5212,0
+BBLG.US,D,20241212,000000,7.32,7.32,6.72,6.84,14355.5,0
+BBLG.US,D,20241213,000000,6.72,6.96,6.5304,6.72,5382.16,0
+BBLG.US,D,20241216,000000,6.78,6.8964,6.4824,6.78,6319.66,0
+BBLG.US,D,20241217,000000,6.54,6.54,6.18,6.3,8032.16,0
+BBLG.US,D,20241218,000000,6.36,6.5544,6.18,6.18,14115.8,0
+BBLG.US,D,20241219,000000,6.24,6.54,6.12,6.3,66568.1,0
+BBLG.US,D,20241220,000000,6.48,6.9594,6.06,6.06,133238,0
+BBLG.US,D,20241223,000000,6.06,6.078,5.52,5.9292,60690.3,0
+BBLG.US,D,20241224,000000,5.8116,5.8188,5.28,5.4006,37177.5,0
+BBLG.US,D,20241226,000000,5.388,5.76,5.2578,5.7,35723.1,0
+BBLG.US,D,20241227,000000,6,6.12,5.58,5.7,34073.8,0
+BBLG.US,D,20241230,000000,5.586,5.76,5.4414,5.64,24064,0
+BBLG.US,D,20241231,000000,5.7,5.7876,5.46001,5.6418,20250.1,0
+BBLG.US,D,20250102,000000,5.64,6.3,5.5212,5.8914,26007.6,0
+BBLG.US,D,20250103,000000,6.06,7.14,6,6.66,63804.3,0
+BBLG.US,D,20250106,000000,6.66,7.2,6.36,6.9,68035.1,0
+BBLG.US,D,20250107,000000,6.96,7.02,6.42,6.6,17937.1,0
+BBLG.US,D,20250108,000000,6.6,6.6,5.8998,6.06,35928,0
+BBLG.US,D,20250110,000000,6.06,6.12,5.64,6.12,20267.5,0
+BBLG.US,D,20250113,000000,5.94,5.94,5.6412,5.6436,9943,0
+BBLG.US,D,20250114,000000,5.64,5.9994,5.64,5.8902,7744.16,0
+BBLG.US,D,20250115,000000,5.88,5.94,5.58,5.8068,14641.8,0
+BBLG.US,D,20250116,000000,5.82,5.87939,5.5806,5.7486,4730,0
+BBLG.US,D,20250117,000000,5.7,5.9394,5.7,5.7606,5252.33,0
+BBLG.US,D,20250121,000000,5.94,6.06,5.76,6.06,9834.33,0
+BBLG.US,D,20250122,000000,6.06,6.06,5.88,6.06,11574.8,0
+BBLG.US,D,20250123,000000,6,6.9,5.94,6.6,83492,0
+BBLG.US,D,20250124,000000,6.6,6.6,6.12,6.36,46850.6,0
+BBLG.US,D,20250127,000000,6.3,7.14,5.88,5.9226,175099,0
+BBLG.US,D,20250128,000000,5.7528,5.937,5.7528,5.883,18908.8,0
+BBLG.US,D,20250129,000000,6.06,6.18,5.7606,6.12,13494.3,0
+BBLG.US,D,20250130,000000,6.06,6.9,5.82,6.72,108509,0
+BBLG.US,D,20250131,000000,6.9,6.96,6.48,6.66,36742.3,0
+BBLG.US,D,20250203,000000,6.42,7.74,6.18,7.62,124523,0
+BBLG.US,D,20250204,000000,7.56,7.56,6.72,7.2,34248.3,0
+BBLG.US,D,20250205,000000,7.14,7.14,6.78,7.02,13773.1,0
+BBLG.US,D,20250206,000000,6.9,7.32,6.66,6.96,29332.1,0
+BBLG.US,D,20250207,000000,6.9,7.02,6.66,6.78,17604.8,0
+BBLG.US,D,20250210,000000,6.6,6.72,5.9112,6.18,41195.5,0
+BBLG.US,D,20250211,000000,6.24,6.48,6,6.24,14224.5,0
+BBLG.US,D,20250212,000000,6.3,6.48,6.18,6.42,20281.6,0
+BBLG.US,D,20250213,000000,6.3,6.426,5.9466,6.18,18681,0
+BBLG.US,D,20250214,000000,6.24,6.42,6.06,6.24,19215.3,0
+BBLG.US,D,20250218,000000,6.18,6.24,6.06,6.12,7865.83,0
+BBLG.US,D,20250219,000000,6.12,7.5,6,6.36,186664,0
+BBLG.US,D,20250220,000000,6.3,6.3,6,6.12,26442,0
+BBLG.US,D,20250221,000000,6.12,6.24,6,6.06,16417.8,0
+BBLG.US,D,20250224,000000,6.06,6.12,5.7636,5.82,21219.8,0
+BBLG.US,D,20250225,000000,5.82,5.85,5.4912,5.5824,18421.1,0
+BBLG.US,D,20250226,000000,5.61,5.88,5.61,5.6436,192443,0
+BBLG.US,D,20250227,000000,5.58,6,5.22,5.34,132887,0
+BBLG.US,D,20250228,000000,5.34,5.502,5.16,5.3322,12350.5,0
+BBLG.US,D,20250303,000000,5.2464,5.3898,4.929,4.929,15368,0
+BBLG.US,D,20250304,000000,4.7982,4.8162,4.2492,4.755,19985.6,0
+BBLG.US,D,20250305,000000,4.68,5.22,4.62,5.22,14059.5,0
+BBLG.US,D,20250306,000000,5.0634,5.3994,4.7226,5.0406,9534,0
+BBLG.US,D,20250307,000000,5.184,5.184,4.8603,5.04,4888.66,0
+BBLG.US,D,20250310,000000,5.0352,5.2194,4.7604,4.9032,4002,0
+BBLG.US,D,20250311,000000,4.926,5.1,4.809,5.01,3717,0
+BBLG.US,D,20250312,000000,4.9722,5.169,4.86,5.0718,1947.66,0
+BBLG.US,D,20250313,000000,5.04,5.04,4.8048,4.9638,3024.5,0
+BBLG.US,D,20250314,000000,4.8906,5.2488,4.86,4.98,2387.5,0
+BBLG.US,D,20250317,000000,5.2494,5.2494,4.92,4.9944,2715.5,0
+BBLG.US,D,20250318,000000,4.962,5.232,4.962,5.091,3150,0
+BBLG.US,D,20250319,000000,4.899,5.04,4.845,4.9212,2534.33,0
+BBLG.US,D,20250320,000000,4.92,5.22,4.92,4.93201,11767.8,0
+BBLG.US,D,20250321,000000,5.04,5.4,4.95,5.28,19284.3,0
+BBLG.US,D,20250324,000000,5.28,5.2806,5.0178,5.1,9847.5,0
+BBLG.US,D,20250325,000000,4.98,5.184,4.926,5.1588,6281,0
+BBLG.US,D,20250326,000000,5.1198,5.208,4.998,5.0814,3403.66,0
+BBLG.US,D,20250327,000000,5.0796,5.1594,4.92,5.0508,5446.33,0
+BBLG.US,D,20250328,000000,4.92,5.2182,4.92,4.92,4051.66,0
+BBLG.US,D,20250331,000000,4.914,4.98,4.74,4.8,3506.83,0
+BBLG.US,D,20250401,000000,4.92,5.22,4.8408,5.01,16546.6,0
+BBLG.US,D,20250402,000000,4.98,5.22,4.98,5.0634,4804.66,0
+BBLG.US,D,20250403,000000,4.986,5.22,4.8,5.16,50148,0
+BBLG.US,D,20250404,000000,5.0052,5.0052,4.2,4.32,18918.5,0
+BBLG.US,D,20250407,000000,4.1904,4.437,3.84,4.437,10054.3,0
+BBLG.US,D,20250408,000000,4.26,4.4454,4.08,4.14,3913.33,0
+BBLG.US,D,20250409,000000,4.0302,4.14,3.9,4.0128,3759,0
+BBLG.US,D,20250410,000000,4.0926,4.32,4.08,4.1238,4611,0
+BBLG.US,D,20250411,000000,4.0812,4.68,4.0812,4.4388,17514.8,0
+BBLG.US,D,20250414,000000,4.3056,4.434,4.0746,4.2006,6242.83,0
+BBLG.US,D,20250415,000000,4.2,4.4994,4.02001,4.32,5017.66,0
+BBLG.US,D,20250416,000000,4.2546,4.2546,3.9894,4.0218,3499.33,0
+BBLG.US,D,20250417,000000,4.1778,4.1778,3.9618,4.08,5020.5,0
+BBLG.US,D,20250421,000000,4.08,4.224,4.08,4.14,3623.16,0
+BBLG.US,D,20250422,000000,4.0812,4.2978,4.0812,4.2306,1888.83,0
+BBLG.US,D,20250423,000000,4.23,4.2978,3.42,4.0938,4955.66,0
+BBLG.US,D,20250424,000000,4.4286,4.4286,4.0494,4.0968,1135.16,0
+BBLG.US,D,20250425,000000,4.0968,4.32,4.08,4.0806,3315.16,0
+BBLG.US,D,20250428,000000,4.0806,4.0806,3.9,3.9606,1577.5,0
+BBLG.US,D,20250429,000000,3.966,4.2,3.966,4.188,1004.83,0
+BBLG.US,D,20250430,000000,4.044,4.152,3.9336,4.0374,1766,0
+BBLG.US,D,20250501,000000,4.0947,4.2,4.0476,4.2,2332,0
+BBLG.US,D,20250502,000000,4.2,4.3794,4.14,4.335,6379.5,0
+BBLG.US,D,20250505,000000,4.1058,4.32,4.0866,4.188,3979.5,0
+BBLG.US,D,20250506,000000,4.1634,4.26,3.7752,4.02,3988.66,0
+BBLG.US,D,20250507,000000,4.038,4.08,3.96,3.996,3640.83,0
+BBLG.US,D,20250508,000000,4.02,4.2078,3.90061,4.1394,6987.83,0
+BBLG.US,D,20250509,000000,4.1394,4.59,4.1097,4.4982,28257.3,0
+BBLG.US,D,20250512,000000,4.4982,4.4982,4.2048,4.3812,5101.5,0
+BBLG.US,D,20250513,000000,4.26,4.866,4.2096,4.65,22451.1,0
+BBLG.US,D,20250514,000000,4.62,4.62,3.9,4.44,23972.6,0
+BBLG.US,D,20250515,000000,4.62,4.62,4.08,4.3758,5473,0
+BBLG.US,D,20250516,000000,4.6116,4.6116,4.1316,4.329,10820.6,0
+BBLG.US,D,20250519,000000,4.329,4.5162,4.2,4.4556,5642.66,0
+BBLG.US,D,20250520,000000,4.656,6.6,4.3308,5.28,815822,0
+BBLG.US,D,20250521,000000,5.34,5.994,5.28,5.469,49570.6,0
+BBLG.US,D,20250522,000000,5.4984,5.4984,4.9842,5.04,21836.5,0
+BBLG.US,D,20250523,000000,4.902,5.0394,4.8,4.92,8213.33,0
+BBLG.US,D,20250527,000000,4.8018,5.3094,4.8018,5.04,19427.3,0
+BBLG.US,D,20250528,000000,5.1,5.25,4.8,5.0058,13340,0
+BBLG.US,D,20250529,000000,4.92,5.0988,4.8,5.0982,16012.6,0
+BBLG.US,D,20250530,000000,4.98,5.9988,4.98,5.2806,39806.8,0
+BBLG.US,D,20250602,000000,5.808,5.808,4.8,4.9182,26869.3,0
+BBLG.US,D,20250603,000000,4.7706,4.9176,4.7706,4.8018,4177.16,0
+BBLG.US,D,20250604,000000,4.8,5.1798,4.8,4.968,6817.66,0
+BBLG.US,D,20250605,000000,4.8,5.0382,4.7406,4.8456,2566.66,0
+BBLG.US,D,20250606,000000,4.4556,5.0376,4.4556,4.8078,57262.6,0
+BBLG.US,D,20250609,000000,4.8078,4.8876,4.38,4.5246,39200.6,0
+BBLG.US,D,20250610,000000,4.49,5.7713,4.33,5.56,181506,0
+BBLG.US,D,20250611,000000,5.41,5.4811,4.8501,4.91,59464,0
+BBLG.US,D,20250612,000000,4.86,5.4792,4.85,5.28,34302,0
+BBLG.US,D,20250613,000000,5.27,5.3252,4.7,4.7694,36944,0
+BBLG.US,D,20250616,000000,5,5,4.7721,4.94,9286,0
+BBLG.US,D,20250617,000000,4.95,5.3,4.86,5.08,70631,0
+BBLG.US,D,20250618,000000,5.06,5.449,5.05,5.3,21823,0
+BBLG.US,D,20250620,000000,5.231,5.98,5.231,5.91,83395,0
+BBLG.US,D,20250623,000000,5.83,6.75,5.7462,6.2,182294,0
+BBLG.US,D,20250624,000000,6.18,6.1999,5.509,5.5536,21608,0
+BBLG.US,D,20250625,000000,5.3,5.3,4.07,4.19,78482,0
+BBLG.US,D,20250626,000000,4.21,4.5533,3.9975,4.16,267478,0
+BBLG.US,D,20250627,000000,6.09,6.19,4.51,4.58,26624007,0
+BBLG.US,D,20250630,000000,3.89,4.103,3.5601,4.03,847551,0
+BBLG.US,D,20250701,000000,3.91,4,3.35,3.68,446701,0
+BBLG.US,D,20250702,000000,3.71,3.94,3.62,3.62,210267,0
+BBLG.US,D,20250703,000000,3.63,3.65,3.49,3.49,131126,0
+BBLG.US,D,20250707,000000,3.42,3.49,2.87,3,285947,0
+BBLG.US,D,20250708,000000,3,3.1,2.91,2.96,83644,0
+BBLG.US,D,20250709,000000,2.99,3.19,2.9898,3.12,90702,0
+BBLG.US,D,20250710,000000,3.15,3.179,3.01,3.02,94582,0
+BBLG.US,D,20250711,000000,3.02,3.0395,2.91,2.94,54458,0
+BBLG.US,D,20250714,000000,2.96,3,2.87,2.88,89893,0
+BBLG.US,D,20250715,000000,2.86,3.0597,2.86,2.9,71562,0
+BBLG.US,D,20250716,000000,2.96,2.96,2.9,2.96,40181,0
+BBLG.US,D,20250717,000000,2.91,2.97,2.8908,2.92,44838,0
+BBLG.US,D,20250718,000000,2.97,2.97,2.84,2.86,86112,0
+BBLG.US,D,20250721,000000,2.91,3.0891,2.91,2.98,78447,0
+BBLG.US,D,20250722,000000,2.99,3.03,2.91,2.97,44542,0
+BBLG.US,D,20250723,000000,3.02,3.155,2.9787,3.06,71207,0
+BBLG.US,D,20250724,000000,3.06,3.135,2.97,3.03,114858,0
+BBLG.US,D,20250725,000000,3.02,3.13,2.95,3.02,47637,0
+BBLG.US,D,20250728,000000,3,3.04,2.95,2.99,36016,0
+BBLG.US,D,20250729,000000,2.95,2.95,2.65,2.67,103291,0
+BBLG.US,D,20250730,000000,2.8,2.81,2.7258,2.77,48559,0
+BBLG.US,D,20250731,000000,2.8,2.9682,2.795,2.8,17159,0
+BBLG.US,D,20250801,000000,2.75,2.8,2.7,2.73,27984,0
+BBLG.US,D,20250804,000000,2.73,2.8,2.66,2.74,59423,0
+BBLG.US,D,20250805,000000,2.7,2.82,2.61,2.69,40709,0
+BBLG.US,D,20250806,000000,2.64,2.76,2.6,2.64,73939,0
+BBLG.US,D,20250807,000000,2.73,2.73,2.52,2.54,50243,0
+BBLG.US,D,20250808,000000,2.42,2.51,2.27,2.33,78671,0
+BBLG.US,D,20250811,000000,2.33,2.37,2.3,2.36,36815,0
+BBLG.US,D,20250812,000000,2.34,2.34,2.255,2.34,35350,0
+BBLG.US,D,20250813,000000,2.34,2.39,2.2965,2.345,16196,0
+BBLG.US,D,20250814,000000,2.35,2.38,2.3,2.35,50953,0
+BBLG.US,D,20250815,000000,2.37,2.37,2.17,2.2,40329,0
+BBLG.US,D,20250818,000000,2.2,2.22,2.08,2.08,39947,0
+BBLG.US,D,20250819,000000,2.13,2.29,2.11,2.25,78797,0
+BBLG.US,D,20250820,000000,2.25,2.2668,2.15,2.22,22163,0
+BBLG.US,D,20250821,000000,2.18,2.21,2.09,2.17,14460,0
+BBLG.US,D,20250822,000000,2.16,2.24,2.16,2.2,19580,0
+BBLG.US,D,20250825,000000,2.21,2.2738,2.16,2.16,28242,0
+BBLG.US,D,20250826,000000,2.16,2.1756,2.15,2.16,10026,0
+BBLG.US,D,20250827,000000,2.16,2.1765,2.14,2.15,8732,0
+BBLG.US,D,20250828,000000,2.14,2.16,2.08,2.16,17530,0
+BBLG.US,D,20250829,000000,2.15,2.2,2.145,2.15,11398,0
+BBLG.US,D,20250902,000000,2.11,2.14,2.1,2.12,10532,0
+BBLG.US,D,20250903,000000,2.12,2.12,2.03,2.07,26437,0
+BBLG.US,D,20250904,000000,2.75,4.1299,2.5101,2.85,121020131,0
+BBLG.US,D,20250905,000000,2.87,2.87,2.25,2.31,1685211,0
+BBLG.US,D,20250908,000000,2.285,2.36,2.15,2.15,368297,0
+BBLG.US,D,20250909,000000,2.08,2.24,1.9501,2.15,360519,0
+BBLG.US,D,20250910,000000,2.25,2.3236,2,2,199602,0
+BBLG.US,D,20250911,000000,2.1,2.1772,2.03,2.11,112522,0
+BBLG.US,D,20250912,000000,2.15,2.1799,2.0615,2.13,136438,0
+BBLG.US,D,20250915,000000,2.18,2.19,2.06,2.06,91358,0
+BBLG.US,D,20250916,000000,2.12,2.18,2.0841,2.14,68020,0
+BBLG.US,D,20250917,000000,2.21,2.21,2.08,2.11,228051,0
+BBLG.US,D,20250918,000000,2.16,2.16,2.04,2.14,103137,0
+BBLG.US,D,20250919,000000,2.21,2.21,2.0809,2.11,103689,0
+BBLG.US,D,20250922,000000,2.2,2.2,2.14,2.14,56593,0
+BBLG.US,D,20250923,000000,2.18,2.1999,2.126,2.13,60623,0
+BBLG.US,D,20250924,000000,2.14,2.16,2.1,2.15,31620,0
+BBLG.US,D,20250925,000000,2.17,2.17,2.1,2.13,64366,0
+BBLG.US,D,20250926,000000,2.21,2.67,2.15,2.4,963541,0
+BBLG.US,D,20250929,000000,2.4,2.44,2.31,2.42,129104,0
+BBLG.US,D,20250930,000000,2.43,2.85,2.36,2.79,370952,0
+BBLG.US,D,20251001,000000,2.79,2.89,2.6097,2.79,242453,0
+BBLG.US,D,20251002,000000,2.8,2.8501,2.5462,2.55,79939,0
+BBLG.US,D,20251003,000000,2.53,2.5926,2.42,2.5,55750,0
+BBLG.US,D,20251006,000000,2.52,2.69,2.5,2.64,61594,0
+BBLG.US,D,20251007,000000,2.72,2.72,2.5501,2.59,40565,0
+BBLG.US,D,20251008,000000,2.57,2.715,2.528,2.67,46015,0
+BBLG.US,D,20251009,000000,2.69,2.79,2.6467,2.7,103274,0
+BBLG.US,D,20251010,000000,2.66,2.6975,2.33,2.43,356671,0
+BBLG.US,D,20251013,000000,2.45,2.5396,2.36,2.52,88474,0
+BBLG.US,D,20251014,000000,2.49,2.57,2.435,2.57,27867,0
+BBLG.US,D,20251015,000000,2.57,2.759,2.57,2.66,72764,0
+BBLG.US,D,20251016,000000,2.6,2.7,2.54,2.57,14328,0
+BBLG.US,D,20251017,000000,2.66,2.66,2.4287,2.48,34799,0
+BBLG.US,D,20251020,000000,2.49,2.6,2.43,2.475,22350,0
+BBLG.US,D,20251021,000000,2.5,2.5,2.38,2.45,15419,0
+BBLG.US,D,20251022,000000,2.45,2.4947,2.15,2.2,81040,0
+BBLG.US,D,20251023,000000,2.2,2.2699,2.16,2.21,33356,0
+BBLG.US,D,20251024,000000,2.22,2.2525,2.19,2.24,14859,0
+BBLG.US,D,20251027,000000,2.19,2.23,2.14,2.16,36044,0
+BBLG.US,D,20251028,000000,2.18,2.2,2.13,2.19,20970,0
+BBLG.US,D,20251029,000000,2.15,2.23,2.13,2.14,52963,0
+BBLG.US,D,20251030,000000,2.14,2.2165,2.106,2.15,8512,0
+BBLG.US,D,20251031,000000,2.11,2.215,2.1,2.13,20341,0
+BBLG.US,D,20251103,000000,2.1,2.11,2.02,2.045,33501,0
+BBLG.US,D,20251104,000000,2.01,2.04,1.99,2.01,18865,0
+BBLG.US,D,20251105,000000,2,2.08,1.9608,2.01,29641,0
+BBLG.US,D,20251106,000000,2.01,2.01,1.86,1.91,33267,0
+BBLG.US,D,20251107,000000,1.87,1.88,1.71,1.75,60973,0
+BBLG.US,D,20251110,000000,1.8,1.8,1.71,1.72,14694,0
+BBLG.US,D,20251111,000000,1.74,1.7841,1.66,1.73,29561,0
+BBLG.US,D,20251112,000000,1.71,1.82,1.71,1.77,21765,0
+BBLG.US,D,20251113,000000,1.77,1.8294,1.67,1.7,16339,0
+BBLG.US,D,20251114,000000,1.63,1.7,1.55,1.6,25018,0
+BBLG.US,D,20251117,000000,1.6104,1.7599,1.6,1.627,79593,0
+BBLG.US,D,20251118,000000,1.63,1.7085,1.61,1.63,16272,0
+BBLG.US,D,20251119,000000,1.65,1.74,1.51,1.57,64747,0
+BBLG.US,D,20251120,000000,1.54,1.58,1.32,1.42,70049,0
+BBLG.US,D,20251121,000000,1.52,1.521,1.3,1.33,48493,0
+BBLG.US,D,20251124,000000,1.37,1.39,1.33,1.36,37809,0
+BBLG.US,D,20251125,000000,1.34,1.47,1.34,1.405,40384,0
+BBLG.US,D,20251126,000000,1.46,1.61,1.42,1.42,74577,0
+BBLG.US,D,20251128,000000,1.5,1.57,1.48,1.5,13617,0
+BBLG.US,D,20251201,000000,1.53,1.57,1.5,1.52,12330,0
+BBLG.US,D,20251202,000000,1.47,1.63,1.47,1.6,24508,0
+BBLG.US,D,20251203,000000,1.51,1.77,1.5,1.76,35166,0
+BBLG.US,D,20251204,000000,1.73,1.77,1.7009,1.77,13463,0
+BBLG.US,D,20251205,000000,1.77,1.99,1.71,1.93,87005,0
+BBLG.US,D,20251208,000000,1.93,1.95,1.85,1.89,15941,0
+BBLG.US,D,20251209,000000,1.8375,2.16,1.8375,2.11,111060,0
+BBLG.US,D,20251210,000000,2.08,2.11,1.9246,2.095,44251,0
+BBLG.US,D,20251211,000000,2.03,2.05,1.88,1.903,23492,0
+BBLG.US,D,20251212,000000,1.92,2.03,1.92,2.027,18892,0
+BBLG.US,D,20251215,000000,1.995,2.01,1.784757,2.01,20112,0
+BBLG.US,D,20251216,000000,1.85,2,1.8432,2,19749,0
+BBLG.US,D,20251217,000000,1.91,2.04,1.8875,2,9966,0
+BBLG.US,D,20251218,000000,1.91,1.9126,1.82,1.857,12298,0
+BBLG.US,D,20251219,000000,1.85,1.9226,1.82,1.83,12029,0
+BBLG.US,D,20251222,000000,1.83,1.98,1.76,1.87,52249,0
+BBLG.US,D,20251223,000000,1.92,2.39,1.84,1.95,16426696,0
+BBLG.US,D,20251224,000000,1.88,1.94,1.72,1.82,259207,0
+BBLG.US,D,20251226,000000,1.7,1.7598,1.7,1.7,112542,0
+BBLG.US,D,20251229,000000,1.57,1.66,1.51,1.51,101265,0
+BBLG.US,D,20251230,000000,1.5,1.62,1.5,1.52,56676,0
+BBLG.US,D,20251231,000000,1.54,1.577,1.41,1.45,41812,0
+BBLG.US,D,20260102,000000,1.5,1.56,1.42,1.54,49885,0
+BBLG.US,D,20260105,000000,1.55,1.55,1.386,1.54,103833,0
+BBLG.US,D,20260106,000000,1.4894,1.58,1.4894,1.55,17270,0
+BBLG.US,D,20260107,000000,1.57,1.63,1.55,1.57,41803,0
+BBLG.US,D,20260108,000000,1.58,1.63,1.53,1.55,44206,0
+BBLG.US,D,20260109,000000,1.58,1.66,1.58,1.62,39597,0
+BBLG.US,D,20260112,000000,1.6201,1.68,1.6059,1.65,19752,0
+BBLG.US,D,20260113,000000,1.67,1.7099,1.533,1.63,17351,0
+BBLG.US,D,20260114,000000,1.615,1.66,1.61,1.61,26278,0
+BBLG.US,D,20260115,000000,1.6415,1.697,1.58,1.67,55223,0
+BBLG.US,D,20260116,000000,1.6706,1.8845,1.67,1.78,142827,0
+BBLG.US,D,20260120,000000,1.76,1.8,1.73,1.73,17533,0
+BBLG.US,D,20260121,000000,1.73,1.76,1.68,1.72,30626,0
+BBLG.US,D,20260122,000000,1.7,1.7713,1.68,1.76,34995,0
+BBLG.US,D,20260123,000000,1.7621,1.78,1.72,1.73,12254,0
+BBLG.US,D,20260126,000000,1.6901,1.72,1.675,1.72,53545,0
+BBLG.US,D,20260127,000000,1.65,1.72,1.65,1.67,8645,0
+BBLG.US,D,20260128,000000,1.67,1.71,1.67,1.69,7559,0
+BBLG.US,D,20260129,000000,1.68,1.7499,1.68,1.68,8075,0
+BBLG.US,D,20260130,000000,1.67,1.67,1.62,1.64,21577,0
+BBLG.US,D,20260202,000000,1.62,1.7,1.62,1.63,32784,0
+BBLG.US,D,20260203,000000,1.6301,1.64,1.57,1.58,8178,0
+BBLG.US,D,20260204,000000,1.615,1.625,1.52,1.54,22722,0
+BBLG.US,D,20260205,000000,1.52,1.52,1.36,1.365,36364,0
+BBLG.US,D,20260206,000000,1.3292,1.44,1.3,1.4,28385,0
+BBLG.US,D,20260209,000000,1.39,1.44,1.39,1.42,13056,0
+BBLG.US,D,20260210,000000,1.4334,1.4334,1.36,1.36,16090,0
+BBLG.US,D,20260211,000000,1.3756,1.385,1.29,1.3,11957,0
+BBLG.US,D,20260212,000000,1.33,1.33,1.2,1.22,33455,0
+BBLG.US,D,20260213,000000,1.2,1.2389,1.17,1.193,6812,0
+BBLG.US,D,20260217,000000,1.21,1.21,1.11,1.12,42904,0
+BBLG.US,D,20260218,000000,1.1201,1.2,1.115,1.17,22090,0
diff --git a/daily/us/nasdaq stocks/1/bctxw.us.txt b/daily/us/nasdaq stocks/1/bctxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e87ea9f4ca4e5a8ccef6cceb65cf273c53c4513d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bctxw.us.txt	
@@ -0,0 +1,1195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCTXW.US,D,20210225,000000,0.8499,0.85,0.68,0.7,69205,0
+BCTXW.US,D,20210226,000000,0.7001,0.73,0.67,0.71,81020,0
+BCTXW.US,D,20210301,000000,0.99,1.05,0.811,0.9,31383,0
+BCTXW.US,D,20210302,000000,0.874999,0.9927,0.85,0.95,127070,0
+BCTXW.US,D,20210303,000000,0.97,0.97,0.8601,0.949999,71556,0
+BCTXW.US,D,20210304,000000,0.9,0.9,0.7201,0.8,111417,0
+BCTXW.US,D,20210305,000000,0.75,0.9,0.75,0.9,228741,0
+BCTXW.US,D,20210308,000000,0.95,0.95,0.8201,0.92,29264,0
+BCTXW.US,D,20210309,000000,0.95,0.98,0.83,0.97,125050,0
+BCTXW.US,D,20210310,000000,0.97,1.2299,0.92,1.18,249680,0
+BCTXW.US,D,20210311,000000,1.19,1.3,1.1,1.15,122735,0
+BCTXW.US,D,20210312,000000,1.12,1.19,1,1.19,69400,0
+BCTXW.US,D,20210315,000000,1.225,1.3,1.06,1.25,89076,0
+BCTXW.US,D,20210316,000000,1.1601,1.23,1.07,1.1599,10539,0
+BCTXW.US,D,20210317,000000,1.06,1.2,1.01,1.01,24524,0
+BCTXW.US,D,20210318,000000,1.05,1.1199,1.01,1.01,56839,0
+BCTXW.US,D,20210319,000000,1.06,1.1223,1.02,1.11,67493,0
+BCTXW.US,D,20210322,000000,1.08,1.09,1.01,1.01,25404,0
+BCTXW.US,D,20210323,000000,1.01,1.1,0.8799,0.88,59008,0
+BCTXW.US,D,20210324,000000,0.91,0.91,0.86,0.86,22386,0
+BCTXW.US,D,20210325,000000,0.85,1.11,0.82,0.88,48972,0
+BCTXW.US,D,20210326,000000,0.88,1.04,0.88,0.9501,13950,0
+BCTXW.US,D,20210329,000000,0.949,1.049,0.949,1.049,15589,0
+BCTXW.US,D,20210330,000000,1.05,1.1445,0.95,1.1445,42208,0
+BCTXW.US,D,20210331,000000,1.15,1.255,1.03,1.07,27253,0
+BCTXW.US,D,20210401,000000,1.2,1.2,1.07,1.16,27012,0
+BCTXW.US,D,20210405,000000,1.25,1.3,1.09,1.2,77209,0
+BCTXW.US,D,20210406,000000,1.2499,1.38,1.17,1.21,91206,0
+BCTXW.US,D,20210407,000000,1.22,1.69,1.21,1.5,260904,0
+BCTXW.US,D,20210408,000000,1.45,1.54,1.35,1.45,55672,0
+BCTXW.US,D,20210409,000000,1.6,1.85,1.43,1.8499,143760,0
+BCTXW.US,D,20210412,000000,1.99,1.99,1.4,1.4,151112,0
+BCTXW.US,D,20210413,000000,1.31,1.41,1.21,1.41,38890,0
+BCTXW.US,D,20210414,000000,1.35,1.35,1.06,1.125,53760,0
+BCTXW.US,D,20210415,000000,1.21,1.25,1.135,1.15,2861,0
+BCTXW.US,D,20210416,000000,1.03,1.14,1.01,1.14,4840,0
+BCTXW.US,D,20210419,000000,1.0301,1.076,1.0301,1.06,1574,0
+BCTXW.US,D,20210420,000000,1.02,1.02,0.8,0.8718,74038,0
+BCTXW.US,D,20210421,000000,0.8888,0.99,0.8888,0.97,16159,0
+BCTXW.US,D,20210422,000000,0.97,0.98,0.97,0.98,1918,0
+BCTXW.US,D,20210423,000000,1.05,1.14,0.9549,1.02,31825,0
+BCTXW.US,D,20210426,000000,1.0899,1.09,1.05,1.05,17732,0
+BCTXW.US,D,20210427,000000,1.09,1.09,1.07,1.07,27314,0
+BCTXW.US,D,20210428,000000,1.0446,1.1,1.0446,1.07,20820,0
+BCTXW.US,D,20210429,000000,1.0699,1.07,1.0304,1.0304,1488,0
+BCTXW.US,D,20210430,000000,1.03,1.05,1.02,1.02,63137,0
+BCTXW.US,D,20210503,000000,1.02,1.19,0.98,1.18,135804,0
+BCTXW.US,D,20210504,000000,1.01,1.3,1.01,1.05,22339,0
+BCTXW.US,D,20210505,000000,1.26,1.37,0.98,1.01,34153,0
+BCTXW.US,D,20210506,000000,1.01,1.01,1,1,2950,0
+BCTXW.US,D,20210507,000000,1.01,1.03,1.01,1.03,7250,0
+BCTXW.US,D,20210510,000000,1,1.02,0.8201,0.92,37367,0
+BCTXW.US,D,20210511,000000,0.8994,0.975,0.85,0.95,9375,0
+BCTXW.US,D,20210512,000000,0.95,0.99,0.77,0.83,23011,0
+BCTXW.US,D,20210513,000000,0.9234,0.949699,0.83,0.949699,5910,0
+BCTXW.US,D,20210514,000000,0.9009,0.9009,0.830001,0.8651,10361,0
+BCTXW.US,D,20210517,000000,0.8301,0.9,0.7,0.9,5306,0
+BCTXW.US,D,20210518,000000,0.898999,0.898999,0.885,0.8945,726,0
+BCTXW.US,D,20210519,000000,0.878,0.887,0.800101,0.849799,1793,0
+BCTXW.US,D,20210520,000000,0.839799,0.839799,0.78,0.7801,17500,0
+BCTXW.US,D,20210521,000000,0.83,0.99,0.8299,0.97,29757,0
+BCTXW.US,D,20210524,000000,0.97,0.99,0.85,0.99,15423,0
+BCTXW.US,D,20210525,000000,1,1,0.88,0.88,1374,0
+BCTXW.US,D,20210526,000000,0.9,0.9001,0.81,0.9,862,0
+BCTXW.US,D,20210527,000000,0.9,0.9,0.89,0.8999,3145,0
+BCTXW.US,D,20210528,000000,0.885,0.9,0.850101,0.8996,4426,0
+BCTXW.US,D,20210601,000000,0.950101,0.951,0.7306,0.8694,13310,0
+BCTXW.US,D,20210602,000000,2,2.8,1.51,1.74,1797294,0
+BCTXW.US,D,20210603,000000,1.75,2.278,1.3601,1.48,709920,0
+BCTXW.US,D,20210604,000000,1.4,1.45,1.35,1.38,226546,0
+BCTXW.US,D,20210607,000000,1.4,1.6,1.4,1.5492,81009,0
+BCTXW.US,D,20210608,000000,1.65,1.66,1.3199,1.39,84874,0
+BCTXW.US,D,20210609,000000,1.4,1.62,1.4,1.51,196983,0
+BCTXW.US,D,20210610,000000,1.55,1.62,1.47,1.55,86181,0
+BCTXW.US,D,20210611,000000,1.5829,1.74,1.5,1.57,60786,0
+BCTXW.US,D,20210614,000000,1.53,1.58,1.38,1.56,25279,0
+BCTXW.US,D,20210615,000000,1.49,1.63,1.48,1.63,41015,0
+BCTXW.US,D,20210616,000000,1.94,2.15,1.53,1.73,482315,0
+BCTXW.US,D,20210617,000000,1.52,1.69,1.485,1.51,75958,0
+BCTXW.US,D,20210618,000000,1.58,1.65,1.48,1.6,37349,0
+BCTXW.US,D,20210621,000000,1.4501,1.6,1.41,1.5,75484,0
+BCTXW.US,D,20210622,000000,1.5899,1.7,1.49,1.7,68736,0
+BCTXW.US,D,20210623,000000,1.75,2.09,1.64,1.72,226557,0
+BCTXW.US,D,20210624,000000,1.67,1.9899,1.67,1.85,114576,0
+BCTXW.US,D,20210625,000000,1.85,1.85,1.47,1.8,91359,0
+BCTXW.US,D,20210628,000000,1.94,2.645,1.81,1.81,265861,0
+BCTXW.US,D,20210629,000000,2,2,1.79,1.89,226806,0
+BCTXW.US,D,20210630,000000,1.84,1.92,1.64,1.8,85704,0
+BCTXW.US,D,20210701,000000,1.76,1.8,1.61,1.61,30611,0
+BCTXW.US,D,20210702,000000,1.87,1.89,1.62,1.65,170938,0
+BCTXW.US,D,20210706,000000,1.82,1.89,1.63,1.63,43972,0
+BCTXW.US,D,20210707,000000,1.69,1.77,1.57,1.76,77874,0
+BCTXW.US,D,20210708,000000,1.69,1.69,1.55,1.56,83992,0
+BCTXW.US,D,20210709,000000,1.76,1.88,1.61,1.72,159913,0
+BCTXW.US,D,20210712,000000,1.6862,1.87,1.64,1.76,49906,0
+BCTXW.US,D,20210713,000000,1.775,2.25,1.775,1.95,368878,0
+BCTXW.US,D,20210714,000000,2.075,2.075,1.61,1.63,112561,0
+BCTXW.US,D,20210715,000000,1.61,1.664,1.52,1.57,57142,0
+BCTXW.US,D,20210716,000000,1.72,1.86,1.58,1.6,67360,0
+BCTXW.US,D,20210719,000000,1.61,1.77,1.53,1.59,310626,0
+BCTXW.US,D,20210720,000000,1.61,1.78,1.59,1.71,8545,0
+BCTXW.US,D,20210721,000000,1.71,1.71,1.5901,1.62,17482,0
+BCTXW.US,D,20210722,000000,1.68,1.68,1.57,1.57,31602,0
+BCTXW.US,D,20210723,000000,1.59,1.5999,1.55,1.57,19668,0
+BCTXW.US,D,20210726,000000,1.6,1.84,1.55,1.6506,103998,0
+BCTXW.US,D,20210727,000000,1.625,1.625,1.6,1.625,1955,0
+BCTXW.US,D,20210728,000000,1.58,1.77,1.57,1.65,32223,0
+BCTXW.US,D,20210729,000000,1.65,1.8801,1.65,1.865,124889,0
+BCTXW.US,D,20210730,000000,1.87,1.89,1.69,1.76,25187,0
+BCTXW.US,D,20210802,000000,1.75,1.85,1.73,1.85,12099,0
+BCTXW.US,D,20210803,000000,1.74,2.09,1.73,1.93,275957,0
+BCTXW.US,D,20210804,000000,1.96,2.2599,1.7601,1.87,136403,0
+BCTXW.US,D,20210805,000000,1.79,1.9289,1.779,1.7999,22946,0
+BCTXW.US,D,20210806,000000,1.82,2.17,1.81,2,352293,0
+BCTXW.US,D,20210809,000000,2.2,2.2,1.95,2.12,175844,0
+BCTXW.US,D,20210810,000000,1.97,2.17,1.97,2.17,22735,0
+BCTXW.US,D,20210811,000000,2.2499,2.25,2,2.23,35577,0
+BCTXW.US,D,20210812,000000,2.25,2.39,2.17,2.3384,128124,0
+BCTXW.US,D,20210813,000000,2.29,2.37,2.13,2.14,40117,0
+BCTXW.US,D,20210816,000000,2.14,2.14,1.75,1.86,162052,0
+BCTXW.US,D,20210817,000000,1.78,1.92,1.76,1.91,17939,0
+BCTXW.US,D,20210818,000000,1.85,2.04,1.85,2,48297,0
+BCTXW.US,D,20210819,000000,2.18,2.18,1.7863,1.85,20781,0
+BCTXW.US,D,20210820,000000,2.095,2.2,1.945,2.03,51644,0
+BCTXW.US,D,20210823,000000,2.2,2.243,2.04,2.22,52776,0
+BCTXW.US,D,20210824,000000,2.23,2.4,2.09,2.4,52268,0
+BCTXW.US,D,20210825,000000,2.34,2.51,2.28,2.5,46049,0
+BCTXW.US,D,20210826,000000,2.44,2.725,2.34,2.7,82309,0
+BCTXW.US,D,20210827,000000,2.7,2.99,2.595,2.92,55553,0
+BCTXW.US,D,20210830,000000,2.8,3,2.8,3,52001,0
+BCTXW.US,D,20210831,000000,3,3.09,2.75,3,73120,0
+BCTXW.US,D,20210901,000000,3,3,2.8101,2.98,59167,0
+BCTXW.US,D,20210902,000000,2.98,3,2.9,3,59674,0
+BCTXW.US,D,20210903,000000,2.955,3,2.89,3,31113,0
+BCTXW.US,D,20210907,000000,3,3,2.65,2.6701,40398,0
+BCTXW.US,D,20210908,000000,2.76,3,2.64,3,96241,0
+BCTXW.US,D,20210909,000000,3.15,3.5199,2.75,3.1899,184285,0
+BCTXW.US,D,20210910,000000,3.1,3.435,2.89,2.95,112053,0
+BCTXW.US,D,20210913,000000,3.14,3.1599,2.7,3.1498,83267,0
+BCTXW.US,D,20210915,000000,3.07,3.08,2.76,2.84,32288,0
+BCTXW.US,D,20210916,000000,3.0999,3.0999,2.84,3.07,9901,0
+BCTXW.US,D,20210917,000000,3.04,3.11,2.7901,3.05,38739,0
+BCTXW.US,D,20210920,000000,2.8817,2.8817,2.61,2.7005,28323,0
+BCTXW.US,D,20210921,000000,2.8001,3.01,2.8001,2.92,39906,0
+BCTXW.US,D,20210922,000000,3,3.8,2.862,3.46,814499,0
+BCTXW.US,D,20210923,000000,3.5,4.5,3.46,4,428572,0
+BCTXW.US,D,20210924,000000,4.1,5.2,4.1,4.95,386459,0
+BCTXW.US,D,20210927,000000,5.3,5.3,4.58,5.0299,185407,0
+BCTXW.US,D,20210928,000000,4.8,5.4,4.8,5.25,204192,0
+BCTXW.US,D,20210929,000000,5.0701,5.31,4.6,4.66,301128,0
+BCTXW.US,D,20210930,000000,4.6,5,4.6,4.75,51294,0
+BCTXW.US,D,20211001,000000,4.97,5.25,3.71,5.2,175591,0
+BCTXW.US,D,20211004,000000,4.95,5.15,4.675,4.84,105593,0
+BCTXW.US,D,20211005,000000,4.75,4.96,4.32,4.8,36044,0
+BCTXW.US,D,20211006,000000,4.66,4.8,4.36,4.54,145251,0
+BCTXW.US,D,20211007,000000,4.36,5.43,4.35,4.85,273433,0
+BCTXW.US,D,20211008,000000,5.43,5.43,4.7,4.82,28983,0
+BCTXW.US,D,20211011,000000,5,5,4.7,4.7,9201,0
+BCTXW.US,D,20211012,000000,4.8089,4.98,4.66,4.8401,86668,0
+BCTXW.US,D,20211013,000000,5,5.0592,4.69,4.75,90908,0
+BCTXW.US,D,20211014,000000,4.71,4.85,4.65,4.65,12258,0
+BCTXW.US,D,20211015,000000,4.76,4.82,4.5,4.75,74016,0
+BCTXW.US,D,20211018,000000,4.67,4.7,4.5601,4.6501,8660,0
+BCTXW.US,D,20211019,000000,4.8,4.8,4.5,4.64,19750,0
+BCTXW.US,D,20211020,000000,4.037,4.68,4.037,4.68,17926,0
+BCTXW.US,D,20211021,000000,4.68,5.04,4.28,4.43,131180,0
+BCTXW.US,D,20211022,000000,4.79,4.79,4.2,4.2,32777,0
+BCTXW.US,D,20211025,000000,4.2,4.72,4.2,4.42,11016,0
+BCTXW.US,D,20211026,000000,4.4,4.9,4.3702,4.5,191654,0
+BCTXW.US,D,20211027,000000,4.53,4.6399,4.2701,4.44,36370,0
+BCTXW.US,D,20211028,000000,4.3989,4.71,4.36,4.68,6972,0
+BCTXW.US,D,20211029,000000,4.39,4.825,4.39,4.65,46569,0
+BCTXW.US,D,20211101,000000,4.67,4.74,4.4,4.59,44149,0
+BCTXW.US,D,20211102,000000,4.58,5.4,4.57,4.91,208544,0
+BCTXW.US,D,20211103,000000,4.76,5.05,4.62,4.92,67348,0
+BCTXW.US,D,20211104,000000,4.93,5.48,4.87,5.24,146298,0
+BCTXW.US,D,20211105,000000,5.1899,5.34,4.81,4.84,75260,0
+BCTXW.US,D,20211108,000000,5,5.2,4.8,4.99,36920,0
+BCTXW.US,D,20211109,000000,4.92,4.98,4.78,4.94,31203,0
+BCTXW.US,D,20211110,000000,4.78,4.83,4.46,4.56,48072,0
+BCTXW.US,D,20211111,000000,4.65,5.05,4.62,4.85,30589,0
+BCTXW.US,D,20211112,000000,4.9025,5.09,4.43,4.67,149312,0
+BCTXW.US,D,20211115,000000,4.75,4.75,4.41,4.47,12870,0
+BCTXW.US,D,20211116,000000,4.67,4.9861,4.48,4.684,39579,0
+BCTXW.US,D,20211117,000000,4.7001,5.02,4.5985,4.75,86312,0
+BCTXW.US,D,20211118,000000,4.88,4.91,4.56,4.7599,80580,0
+BCTXW.US,D,20211119,000000,5.1,5.25,4.75,4.9,114715,0
+BCTXW.US,D,20211122,000000,5.0101,5.265,4.68,4.79,79844,0
+BCTXW.US,D,20211123,000000,4.71,5.25,4.65,4.79,106965,0
+BCTXW.US,D,20211124,000000,4.94,5.25,4.74,5.1999,110555,0
+BCTXW.US,D,20211126,000000,4.8,5.17,4.8,5.1,35314,0
+BCTXW.US,D,20211129,000000,4.9,5.25,4.9,5.18,105169,0
+BCTXW.US,D,20211130,000000,5.08,5.2207,4.255,5,195498,0
+BCTXW.US,D,20211201,000000,5.11,7.0399,5.1,5.39,452656,0
+BCTXW.US,D,20211202,000000,5.3,5.8,4.8,5.5,34386,0
+BCTXW.US,D,20211203,000000,5.26,5.64,4.99,5.02,24351,0
+BCTXW.US,D,20211206,000000,5.11,5.325,4.5,4.98,48401,0
+BCTXW.US,D,20211207,000000,5.2001,5.4,4.89,4.9,16473,0
+BCTXW.US,D,20211208,000000,4.99,5.2399,4.9,4.9,10415,0
+BCTXW.US,D,20211209,000000,5.17,5.55,4.54,4.58,56386,0
+BCTXW.US,D,20211210,000000,4.53,4.97,4.17,4.4,59500,0
+BCTXW.US,D,20211213,000000,4.2,4.2,3.72,4,19382,0
+BCTXW.US,D,20211214,000000,4,4,3.03,3.9,19351,0
+BCTXW.US,D,20211215,000000,3.7501,4.23,3.7501,4.23,20170,0
+BCTXW.US,D,20211216,000000,4.5,4.8,4.23,4.4575,61633,0
+BCTXW.US,D,20211217,000000,4.47,4.66,4.4,4.51,15552,0
+BCTXW.US,D,20211220,000000,4.13,4.4699,3.9,4.1,30425,0
+BCTXW.US,D,20211221,000000,4.58,4.58,4.25,4.556,28812,0
+BCTXW.US,D,20211222,000000,4.36,4.6738,4.36,4.62,12817,0
+BCTXW.US,D,20211223,000000,4.65,4.8999,4.53,4.745,21958,0
+BCTXW.US,D,20211227,000000,4.9,4.99,4.52,4.52,16434,0
+BCTXW.US,D,20211228,000000,4.6001,4.6001,4.5,4.55,15407,0
+BCTXW.US,D,20211229,000000,4.3,4.51,4.21,4.48,16700,0
+BCTXW.US,D,20211230,000000,4.29,4.77,4.29,4.7,4841,0
+BCTXW.US,D,20211231,000000,4.55,4.69,4.4,4.69,39098,0
+BCTXW.US,D,20220103,000000,4.6,4.6,4.6,4.6,277,0
+BCTXW.US,D,20220104,000000,4.7,5,4.7,4.927,18152,0
+BCTXW.US,D,20220105,000000,4.7865,4.7865,4.6,4.77,10027,0
+BCTXW.US,D,20220106,000000,4.69,5,4.25,4.69,19875,0
+BCTXW.US,D,20220107,000000,4.6,4.9,4.26,4.8485,40453,0
+BCTXW.US,D,20220110,000000,4.42,4.48,4.4,4.48,1336,0
+BCTXW.US,D,20220111,000000,4.6,4.9,4.55,4.89,12449,0
+BCTXW.US,D,20220112,000000,4.8,5.1,4.7999,4.9,17432,0
+BCTXW.US,D,20220113,000000,4.81,4.9,4.41,4.7,54941,0
+BCTXW.US,D,20220114,000000,4.575,4.82,4.5,4.8,5035,0
+BCTXW.US,D,20220118,000000,4.72,4.95,4.29,4.43,46185,0
+BCTXW.US,D,20220119,000000,4.65,4.65,4.11,4.35,33745,0
+BCTXW.US,D,20220120,000000,4.2,4.41,3.555,4.2,78397,0
+BCTXW.US,D,20220121,000000,4.65,4.65,3.47,4,58279,0
+BCTXW.US,D,20220124,000000,3.22,3.61,2.41,3.0101,78601,0
+BCTXW.US,D,20220125,000000,3.01,3.495,2.75,3,28314,0
+BCTXW.US,D,20220126,000000,2.8267,3.31,2.8267,3.07,12487,0
+BCTXW.US,D,20220127,000000,3.2,3.25,3,3.045,1507,0
+BCTXW.US,D,20220128,000000,3,3.0373,2.88,2.98,3123,0
+BCTXW.US,D,20220131,000000,3.02,3.2,3.02,3.02,7595,0
+BCTXW.US,D,20220201,000000,3.2,3.53,3.2,3.52,8853,0
+BCTXW.US,D,20220202,000000,3.1,3.69,3.05,3.69,29679,0
+BCTXW.US,D,20220203,000000,3.5,3.63,3.39,3.42,7432,0
+BCTXW.US,D,20220204,000000,3.7325,3.75,3.5,3.5,2443,0
+BCTXW.US,D,20220207,000000,3.5,3.65,3.32,3.65,8615,0
+BCTXW.US,D,20220208,000000,3.4999,3.7,3.4999,3.55,4675,0
+BCTXW.US,D,20220209,000000,3.7,3.8425,3.7,3.8425,8761,0
+BCTXW.US,D,20220210,000000,4.0001,4.0759,3.8273,3.8273,2691,0
+BCTXW.US,D,20220211,000000,4,4,3.65,3.65,7361,0
+BCTXW.US,D,20220214,000000,3.9,3.9899,3.8,3.8,5322,0
+BCTXW.US,D,20220215,000000,3.5883,3.9,3.5883,3.87,5650,0
+BCTXW.US,D,20220216,000000,3.87,3.95,3.87,3.95,4939,0
+BCTXW.US,D,20220217,000000,4.01,4.02,3.87,3.89,6083,0
+BCTXW.US,D,20220218,000000,4.1,4.1,3.87,3.99,4054,0
+BCTXW.US,D,20220222,000000,3.89,3.9,3.87,3.87,2119,0
+BCTXW.US,D,20220223,000000,3.5,3.74,3.33,3.33,4562,0
+BCTXW.US,D,20220224,000000,3,3.74,3,3.74,5060,0
+BCTXW.US,D,20220225,000000,4,4,4,4,455,0
+BCTXW.US,D,20220228,000000,3.85,3.89,3.61,3.61,2954,0
+BCTXW.US,D,20220301,000000,3.6,3.84,3.6,3.8399,939,0
+BCTXW.US,D,20220302,000000,3.8899,3.8899,3.83,3.83,1162,0
+BCTXW.US,D,20220303,000000,3.88,3.88,3.88,3.88,100,0
+BCTXW.US,D,20220304,000000,3.65,3.68,3.3424,3.68,4037,0
+BCTXW.US,D,20220307,000000,3.29,3.45,3.29,3.45,1125,0
+BCTXW.US,D,20220308,000000,3.26,3.2899,2.71,3.19,50449,0
+BCTXW.US,D,20220309,000000,3.25,3.6,3.225,3.5999,7700,0
+BCTXW.US,D,20220310,000000,3.5999,3.82,3.51,3.7501,16448,0
+BCTXW.US,D,20220311,000000,3.9,4.485,3.7,3.95,18696,0
+BCTXW.US,D,20220314,000000,3.78,3.85,3.7,3.85,4269,0
+BCTXW.US,D,20220315,000000,3.52,3.995,3.52,3.995,356,0
+BCTXW.US,D,20220316,000000,3.68,3.78,3.68,3.78,3059,0
+BCTXW.US,D,20220317,000000,3.91,4,3.9,3.95,22299,0
+BCTXW.US,D,20220318,000000,3.95,4.1715,3.9,4.07,45249,0
+BCTXW.US,D,20220321,000000,3.9291,4.1,3.91,4.06,11369,0
+BCTXW.US,D,20220323,000000,3.975,4.13,3.8001,4,12449,0
+BCTXW.US,D,20220324,000000,4,4.56,3.98,4.4,77819,0
+BCTXW.US,D,20220325,000000,4.51,4.51,4.3,4.3001,12306,0
+BCTXW.US,D,20220328,000000,4.41,4.95,4.41,4.88,86849,0
+BCTXW.US,D,20220329,000000,4.9267,4.99,4.7,4.94,12881,0
+BCTXW.US,D,20220330,000000,4.9,5.01,4.8,4.8,15673,0
+BCTXW.US,D,20220331,000000,5.25,5.25,4.78,5.2,22170,0
+BCTXW.US,D,20220401,000000,4.9508,5.5805,4.95,5.4,53489,0
+BCTXW.US,D,20220404,000000,5.4,5.78,5.38,5.59,38693,0
+BCTXW.US,D,20220405,000000,5.6171,5.6171,5.1,5.49,11147,0
+BCTXW.US,D,20220406,000000,5.2306,5.4,5.21,5.38,3650,0
+BCTXW.US,D,20220407,000000,5.63,5.95,5.46,5.75,62903,0
+BCTXW.US,D,20220408,000000,5.83,6.6,5.72,6.55,53154,0
+BCTXW.US,D,20220411,000000,6.55,6.55,6.15,6.4362,4936,0
+BCTXW.US,D,20220412,000000,6.4,6.42,4.75,5.02,28465,0
+BCTXW.US,D,20220413,000000,6.0111,6.12,4.25,4.83,64305,0
+BCTXW.US,D,20220414,000000,4.32,4.82,4.21,4.29,11500,0
+BCTXW.US,D,20220418,000000,5.3044,5.3044,3.51,4,48874,0
+BCTXW.US,D,20220419,000000,4,4.09,3.41,3.61,19189,0
+BCTXW.US,D,20220420,000000,3.775,3.9,3.75,3.75,1960,0
+BCTXW.US,D,20220421,000000,4,4.03,3.5,3.57,5723,0
+BCTXW.US,D,20220422,000000,3.6,3.75,3.41,3.52,25373,0
+BCTXW.US,D,20220425,000000,3.6,3.7,3.3101,3.45,13990,0
+BCTXW.US,D,20220426,000000,3.615,3.69,3.11,3.285,18661,0
+BCTXW.US,D,20220427,000000,3.28,3.41,3.07,3.07,11199,0
+BCTXW.US,D,20220428,000000,3.1001,3.6013,2.9,3.3,55562,0
+BCTXW.US,D,20220429,000000,3.5,3.5,3.0248,3.4999,113709,0
+BCTXW.US,D,20220502,000000,3.2499,3.25,2.9603,3.1012,34865,0
+BCTXW.US,D,20220503,000000,3.55,3.55,3.0401,3.15,16014,0
+BCTXW.US,D,20220504,000000,3.15,3.2,3.0406,3.2,50623,0
+BCTXW.US,D,20220505,000000,3.1,3.1,2.87,3.03,16920,0
+BCTXW.US,D,20220506,000000,3.06,3.14,2.8397,3.1,20671,0
+BCTXW.US,D,20220509,000000,2.79,2.8,2.64,2.75,31746,0
+BCTXW.US,D,20220510,000000,2.94,2.94,2.45,2.75,39925,0
+BCTXW.US,D,20220511,000000,2.55,2.55,1.8,1.9,44370,0
+BCTXW.US,D,20220512,000000,1.8,2.25,1.5401,1.98,40512,0
+BCTXW.US,D,20220513,000000,2.2,2.345,2.1,2.3,18796,0
+BCTXW.US,D,20220516,000000,2.471,2.985,2.25,2.2707,4303,0
+BCTXW.US,D,20220517,000000,2.4748,2.6262,2.2,2.3,33251,0
+BCTXW.US,D,20220518,000000,2.2608,2.3,1.9282,2,18538,0
+BCTXW.US,D,20220519,000000,2.45,2.45,1.81,2.31,28066,0
+BCTXW.US,D,20220520,000000,2,2.3,1.8,2.105,2589,0
+BCTXW.US,D,20220523,000000,2.3,2.3,2.17,2.17,2849,0
+BCTXW.US,D,20220524,000000,2.252,2.252,2.14,2.25,4113,0
+BCTXW.US,D,20220525,000000,1.9899,2.26,1.9571,2.0999,5779,0
+BCTXW.US,D,20220526,000000,2.3,2.3,2.13,2.3,5273,0
+BCTXW.US,D,20220527,000000,2.2903,2.5061,1.9501,2.2999,15722,0
+BCTXW.US,D,20220531,000000,2.28,2.29,2.145,2.29,1552,0
+BCTXW.US,D,20220601,000000,2.1804,2.25,2.15,2.15,2204,0
+BCTXW.US,D,20220602,000000,2.28,2.38,2.275,2.3301,10060,0
+BCTXW.US,D,20220603,000000,2.25,2.5,2.2,2.5,9441,0
+BCTXW.US,D,20220606,000000,2.2,2.65,2.19,2.65,19367,0
+BCTXW.US,D,20220607,000000,2.7,2.7,2.6148,2.7,13735,0
+BCTXW.US,D,20220609,000000,2.3,2.8001,2.26,2.64,12464,0
+BCTXW.US,D,20220610,000000,2.825,2.825,2.55,2.8,3338,0
+BCTXW.US,D,20220613,000000,2.65,2.7137,2.4978,2.7,33149,0
+BCTXW.US,D,20220614,000000,2.57,2.6499,2.56,2.6499,33528,0
+BCTXW.US,D,20220615,000000,2.6499,3,2.575,2.78,77015,0
+BCTXW.US,D,20220616,000000,2.9,2.9425,2.6104,2.63,6827,0
+BCTXW.US,D,20220617,000000,2.71,3.01,2.396,2.7,60603,0
+BCTXW.US,D,20220621,000000,2.7,2.75,2.48,2.69,4607,0
+BCTXW.US,D,20220622,000000,2.54,2.7001,2.52,2.59,9869,0
+BCTXW.US,D,20220623,000000,2.7,2.7001,2.51,2.69,5236,0
+BCTXW.US,D,20220624,000000,2.7,2.98,2.56,2.98,22889,0
+BCTXW.US,D,20220627,000000,2.7174,2.91,2.68,2.9,4798,0
+BCTXW.US,D,20220628,000000,2.9,2.9,2.72,2.85,2720,0
+BCTXW.US,D,20220629,000000,2.4,2.9,2.4,2.75,9805,0
+BCTXW.US,D,20220630,000000,2.6101,2.6734,2.53,2.6,18354,0
+BCTXW.US,D,20220701,000000,2.4,2.8,2.4,2.8,11109,0
+BCTXW.US,D,20220705,000000,2.79,3.26,2.6701,3,12211,0
+BCTXW.US,D,20220706,000000,2.9,2.9,2.9,2.9,379,0
+BCTXW.US,D,20220707,000000,2.61,2.9,2.61,2.72,3518,0
+BCTXW.US,D,20220708,000000,2.6001,3.22,2.6,2.8099,19583,0
+BCTXW.US,D,20220711,000000,2.9,3.1507,2.55,2.78,4925,0
+BCTXW.US,D,20220712,000000,2.85,3.0157,2.61,2.7,4774,0
+BCTXW.US,D,20220713,000000,2.74,2.74,2.6,2.69,8117,0
+BCTXW.US,D,20220714,000000,2.69,2.75,2.69,2.75,29218,0
+BCTXW.US,D,20220715,000000,2.51,2.65,2.445,2.5799,36669,0
+BCTXW.US,D,20220718,000000,2.8999,2.8999,2.35,2.61,6443,0
+BCTXW.US,D,20220719,000000,2.65,2.7182,2.57,2.58,51003,0
+BCTXW.US,D,20220720,000000,2.58,2.762,2.58,2.68,13908,0
+BCTXW.US,D,20220721,000000,2.65,2.65,2.6,2.6012,8113,0
+BCTXW.US,D,20220722,000000,2.6,2.6,2.5,2.5,10186,0
+BCTXW.US,D,20220725,000000,2.6501,2.7052,2.435,2.44,22035,0
+BCTXW.US,D,20220726,000000,2.6,2.6001,2.5999,2.6,1494,0
+BCTXW.US,D,20220727,000000,2.7,2.7,2.51,2.52,9124,0
+BCTXW.US,D,20220728,000000,2.65,2.72,2.5101,2.717,24254,0
+BCTXW.US,D,20220729,000000,2.7,3,2.6,2.85,37185,0
+BCTXW.US,D,20220801,000000,2.55,2.88,2.55,2.88,4757,0
+BCTXW.US,D,20220802,000000,2.66,2.78,2.6501,2.78,3030,0
+BCTXW.US,D,20220803,000000,2.8599,2.86,2.7001,2.8,28154,0
+BCTXW.US,D,20220804,000000,3,3.0001,2.9,2.9999,33217,0
+BCTXW.US,D,20220808,000000,2.8,2.9977,2.77,2.9,18045,0
+BCTXW.US,D,20220809,000000,2.87,2.87,2.84,2.84,18500,0
+BCTXW.US,D,20220810,000000,2.84,2.9601,2.84,2.96,11610,0
+BCTXW.US,D,20220811,000000,2.73,2.8701,2.7,2.85,11581,0
+BCTXW.US,D,20220812,000000,2.95,3,2.95,3,3962,0
+BCTXW.US,D,20220815,000000,3,3,3,3,965,0
+BCTXW.US,D,20220816,000000,2.935,3.12,2.88,3.01,1262,0
+BCTXW.US,D,20220817,000000,3,3.125,2.9962,3.125,6453,0
+BCTXW.US,D,20220818,000000,3.09,3.25,3.09,3.25,29026,0
+BCTXW.US,D,20220819,000000,3.02,3.1999,3,3.1999,7324,0
+BCTXW.US,D,20220822,000000,3.35,3.35,3.2,3.2005,10805,0
+BCTXW.US,D,20220823,000000,3.25,3.275,2.95,3.05,12364,0
+BCTXW.US,D,20220824,000000,3.02,3.25,3,3.25,21477,0
+BCTXW.US,D,20220825,000000,3.22,3.25,3.13,3.13,1021,0
+BCTXW.US,D,20220826,000000,3.3,3.3,3.1001,3.27,1400,0
+BCTXW.US,D,20220829,000000,3.04,3.17,3.02,3.17,3188,0
+BCTXW.US,D,20220830,000000,3.16,3.2,3.06,3.15,8410,0
+BCTXW.US,D,20220831,000000,3.2,3.73,3.19,3.73,21016,0
+BCTXW.US,D,20220901,000000,3.8,3.88,3.6,3.7,13049,0
+BCTXW.US,D,20220902,000000,3.9,3.926,3.32,3.78,13835,0
+BCTXW.US,D,20220906,000000,3.68,3.83,3.62,3.83,1830,0
+BCTXW.US,D,20220907,000000,3.3101,3.9881,3.3101,3.8501,3992,0
+BCTXW.US,D,20220908,000000,3.825,3.875,3.75,3.85,8760,0
+BCTXW.US,D,20220909,000000,3.67,3.79,3.67,3.79,310,0
+BCTXW.US,D,20220912,000000,3.575,3.75,3.53,3.58,2521,0
+BCTXW.US,D,20220913,000000,3.65,3.72,3.65,3.72,301,0
+BCTXW.US,D,20220914,000000,3.69,3.8,3.65,3.7999,3244,0
+BCTXW.US,D,20220915,000000,3.78,3.8,3.65,3.7999,5575,0
+BCTXW.US,D,20220919,000000,3.7,3.7,2.6,2.77,45481,0
+BCTXW.US,D,20220920,000000,2.8,2.8,2.66,2.7499,12288,0
+BCTXW.US,D,20220921,000000,2.86,2.86,2.5,2.7099,7990,0
+BCTXW.US,D,20220922,000000,2.61,2.71,2.61,2.64,3317,0
+BCTXW.US,D,20220923,000000,2.4427,2.62,2.4,2.58,2970,0
+BCTXW.US,D,20220926,000000,2.6,2.6,2.25,2.32,15104,0
+BCTXW.US,D,20220927,000000,2.32,2.45,2.3,2.43,8875,0
+BCTXW.US,D,20220928,000000,2.46,2.62,2.4,2.49,1900,0
+BCTXW.US,D,20220929,000000,2.78,2.78,2.28,2.5945,1102,0
+BCTXW.US,D,20220930,000000,2.51,2.95,2.51,2.87,13720,0
+BCTXW.US,D,20221003,000000,2.63,2.63,2.46,2.61,527,0
+BCTXW.US,D,20221004,000000,2.4,2.69,2.3,2.58,1277,0
+BCTXW.US,D,20221005,000000,2.4675,2.835,2.26,2.7499,10951,0
+BCTXW.US,D,20221006,000000,2.5047,2.775,2.25,2.775,3007,0
+BCTXW.US,D,20221007,000000,2.5,2.5999,2.5,2.5999,608,0
+BCTXW.US,D,20221010,000000,2.31,2.31,2.2,2.2399,3842,0
+BCTXW.US,D,20221011,000000,2.23,2.5,2.23,2.45,5051,0
+BCTXW.US,D,20221012,000000,2.4999,2.85,2.31,2.81,25827,0
+BCTXW.US,D,20221013,000000,2.89,3.105,2.62,3.105,7220,0
+BCTXW.US,D,20221014,000000,3,3.05,2.9,3.05,2610,0
+BCTXW.US,D,20221018,000000,3.45,3.45,3.0999,3.0999,2794,0
+BCTXW.US,D,20221019,000000,2.76,2.76,2.52,2.57,9125,0
+BCTXW.US,D,20221020,000000,2.61,2.81,2.61,2.81,306,0
+BCTXW.US,D,20221021,000000,2.65,2.65,2.65,2.65,319,0
+BCTXW.US,D,20221024,000000,2.34,2.5002,2.15,2.5,14507,0
+BCTXW.US,D,20221025,000000,2.66,2.66,2.26,2.26,8848,0
+BCTXW.US,D,20221026,000000,2.5,2.5,2.2,2.245,3930,0
+BCTXW.US,D,20221027,000000,2.1501,2.5999,2.14,2.15,41273,0
+BCTXW.US,D,20221028,000000,2.16,2.4,2.03,2.26,34631,0
+BCTXW.US,D,20221031,000000,2.15,2.77,2.15,2.77,10124,0
+BCTXW.US,D,20221101,000000,2.65,2.675,2.35,2.35,4018,0
+BCTXW.US,D,20221102,000000,2.5,2.52,2.26,2.27,12153,0
+BCTXW.US,D,20221103,000000,2.5,2.5,2.5,2.5,1000,0
+BCTXW.US,D,20221104,000000,2.48,2.48,2.39,2.39,419,0
+BCTXW.US,D,20221107,000000,2.27,2.635,2.27,2.5199,5778,0
+BCTXW.US,D,20221108,000000,2.5,2.655,2.4999,2.655,3197,0
+BCTXW.US,D,20221109,000000,2.48,2.76,2.33,2.33,2478,0
+BCTXW.US,D,20221110,000000,2.28,2.39,1.95,2.29,40802,0
+BCTXW.US,D,20221111,000000,2.4,2.4,2.4,2.4,100,0
+BCTXW.US,D,20221114,000000,2.02,2.36,2.02,2.33,2430,0
+BCTXW.US,D,20221115,000000,2.4,2.4,2.05,2.14,13351,0
+BCTXW.US,D,20221116,000000,2.125,2.17,2.06,2.17,35391,0
+BCTXW.US,D,20221117,000000,2.2,2.2,2.0952,2.15,13188,0
+BCTXW.US,D,20221118,000000,2.2,2.2,1.8,2.17,10759,0
+BCTXW.US,D,20221121,000000,2,2.2,2,2.2,4350,0
+BCTXW.US,D,20221122,000000,2.2,2.2,1.9487,2.1999,5566,0
+BCTXW.US,D,20221123,000000,2.2,2.2,2.2,2.2,699,0
+BCTXW.US,D,20221125,000000,2.2,2.2,2.2,2.2,1637,0
+BCTXW.US,D,20221129,000000,2.0001,2.18,2,2.13,6621,0
+BCTXW.US,D,20221130,000000,2.11,2.11,1.603,2,26452,0
+BCTXW.US,D,20221201,000000,2.16,2.19,2.16,2.17,8750,0
+BCTXW.US,D,20221202,000000,2.08,2.17,1.9499,2.17,16741,0
+BCTXW.US,D,20221205,000000,2.05,2.45,2,2.3299,13022,0
+BCTXW.US,D,20221206,000000,2.25,2.35,2.16,2.16,9328,0
+BCTXW.US,D,20221208,000000,2.26,2.35,2,2.2,14490,0
+BCTXW.US,D,20221209,000000,2.125,2.35,2.125,2.1999,4425,0
+BCTXW.US,D,20221212,000000,2.35,2.35,2.2,2.3,728,0
+BCTXW.US,D,20221213,000000,2.25,2.28,2.25,2.25,1446,0
+BCTXW.US,D,20221214,000000,2.25,2.34,2.25,2.25,2562,0
+BCTXW.US,D,20221215,000000,2.09,2.15,2.045,2.15,3858,0
+BCTXW.US,D,20221216,000000,2.25,2.25,2.1,2.25,400,0
+BCTXW.US,D,20221219,000000,2.2,2.2,1.79,2.0699,3204,0
+BCTXW.US,D,20221220,000000,2,2.2,1.93,2,9569,0
+BCTXW.US,D,20221221,000000,1.99,2.1,1.94,2.0001,5800,0
+BCTXW.US,D,20221222,000000,1.86,1.96,1.715,1.887,9367,0
+BCTXW.US,D,20221223,000000,2,2.15,1.8001,1.9,11644,0
+BCTXW.US,D,20221227,000000,1.9,1.9,1.85,1.85,2262,0
+BCTXW.US,D,20221228,000000,1.99,2.16,1.7501,1.89,5200,0
+BCTXW.US,D,20221229,000000,2,2.125,1.9001,1.95,2805,0
+BCTXW.US,D,20221230,000000,2.1,2.1,1.92,2.0599,4999,0
+BCTXW.US,D,20230103,000000,2.0999,2.0999,1.9,2.05,7406,0
+BCTXW.US,D,20230104,000000,2.0999,2.24,2,2.2399,19824,0
+BCTXW.US,D,20230105,000000,2.11,2.25,2.0787,2.2,25827,0
+BCTXW.US,D,20230106,000000,2.2,2.2,2.1334,2.15,9437,0
+BCTXW.US,D,20230109,000000,2.0001,2.14,2.0001,2.1001,2425,0
+BCTXW.US,D,20230110,000000,2.15,2.43,2.0999,2.35,47378,0
+BCTXW.US,D,20230111,000000,2.35,2.7811,2.35,2.51,31007,0
+BCTXW.US,D,20230112,000000,2.55,2.7,2.45,2.5,25060,0
+BCTXW.US,D,20230113,000000,2.62,2.69,2.51,2.5499,15847,0
+BCTXW.US,D,20230117,000000,2.63,2.9899,2.63,2.93,15411,0
+BCTXW.US,D,20230118,000000,2.7501,2.99,2.5,2.62,17934,0
+BCTXW.US,D,20230119,000000,2.49,3.12,2.49,3,11820,0
+BCTXW.US,D,20230120,000000,2.96,3.2,2.77,2.8,48873,0
+BCTXW.US,D,20230123,000000,2.9,3.2,2.9,3.0492,53741,0
+BCTXW.US,D,20230124,000000,3.43,3.43,2.8,2.8,14005,0
+BCTXW.US,D,20230125,000000,3,3,2.81,2.86,2290,0
+BCTXW.US,D,20230126,000000,3.02,3.02,2.8,2.9499,17311,0
+BCTXW.US,D,20230127,000000,2.94,3.15,2.9,3.0999,30668,0
+BCTXW.US,D,20230130,000000,3.1501,3.2137,3.05,3.05,1855,0
+BCTXW.US,D,20230131,000000,2.9875,3.04,2.86,2.99,21082,0
+BCTXW.US,D,20230201,000000,3.1,3.1,3.0448,3.07,1344,0
+BCTXW.US,D,20230202,000000,2.92,3.1,2.76,2.9,34366,0
+BCTXW.US,D,20230203,000000,2.95,3.13,2.81,3.05,61265,0
+BCTXW.US,D,20230206,000000,2.96,3.13,2.93,3.03,28637,0
+BCTXW.US,D,20230207,000000,3.1,3.15,2.9001,3,34123,0
+BCTXW.US,D,20230208,000000,3.12,3.14,3,3.07,24169,0
+BCTXW.US,D,20230209,000000,3.1,3.1001,2.95,3.09,19770,0
+BCTXW.US,D,20230210,000000,2.95,3.13,2.85,2.99,7952,0
+BCTXW.US,D,20230213,000000,2.86,3.02,2.8,2.87,9330,0
+BCTXW.US,D,20230214,000000,2.87,3.265,2.83,3.2,38359,0
+BCTXW.US,D,20230215,000000,3.2,3.38,3.0999,3.36,67640,0
+BCTXW.US,D,20230216,000000,3.3,3.49,3.1,3.21,128217,0
+BCTXW.US,D,20230217,000000,3.1,3.3,3.1,3.3,14335,0
+BCTXW.US,D,20230221,000000,3.03,3.115,2.97,3.01,15241,0
+BCTXW.US,D,20230222,000000,2.9,3.14,2.9,3.14,2830,0
+BCTXW.US,D,20230223,000000,3.03,3.04,2.7,3,35340,0
+BCTXW.US,D,20230224,000000,2.97,2.97,2.95,2.95,2903,0
+BCTXW.US,D,20230227,000000,2.95,3.11,2.95,3,4617,0
+BCTXW.US,D,20230228,000000,2.83,3.06,2.83,3.06,470,0
+BCTXW.US,D,20230301,000000,2.99,3.25,2.92,3.04,13125,0
+BCTXW.US,D,20230302,000000,2.9,3.14,2.9,3.06,1985,0
+BCTXW.US,D,20230303,000000,3.12,3.15,3.09,3.1137,3705,0
+BCTXW.US,D,20230306,000000,3.0999,3.1,2.95,2.95,12536,0
+BCTXW.US,D,20230307,000000,3.05,3.05,2.88,3.02,3887,0
+BCTXW.US,D,20230308,000000,2.85,3.01,2.85,2.87,7881,0
+BCTXW.US,D,20230309,000000,2.99,3.16,2.68,2.68,16579,0
+BCTXW.US,D,20230310,000000,2.63,2.65,2.42,2.63,6078,0
+BCTXW.US,D,20230313,000000,2.475,2.85,2.3996,2.85,15132,0
+BCTXW.US,D,20230314,000000,3.0701,3.072,2.8001,3.03,20302,0
+BCTXW.US,D,20230315,000000,3.075,3.075,2.97,2.97,3211,0
+BCTXW.US,D,20230316,000000,2.77,3.07,2.77,2.99,625,0
+BCTXW.US,D,20230320,000000,2.75,2.99,2.75,2.91,2055,0
+BCTXW.US,D,20230322,000000,2.73,2.93,2.73,2.93,631,0
+BCTXW.US,D,20230324,000000,2.71,2.825,2.7,2.825,1077,0
+BCTXW.US,D,20230327,000000,2.94,2.95,2.72,2.95,3939,0
+BCTXW.US,D,20230328,000000,2.94,2.95,2.94,2.9499,893,0
+BCTXW.US,D,20230329,000000,2.7301,2.95,2.7301,2.95,1690,0
+BCTXW.US,D,20230330,000000,2.93,2.93,2.7301,2.93,6752,0
+BCTXW.US,D,20230331,000000,2.93,3,2.84,2.96,21617,0
+BCTXW.US,D,20230403,000000,2.98,3.025,2.85,2.95,36709,0
+BCTXW.US,D,20230404,000000,2.73,2.95,2.73,2.79,14919,0
+BCTXW.US,D,20230405,000000,2.9999,2.9999,2.75,2.89,6781,0
+BCTXW.US,D,20230406,000000,2.8575,3,2.8575,2.97,2611,0
+BCTXW.US,D,20230410,000000,2.76,2.94,2.74,2.94,10646,0
+BCTXW.US,D,20230411,000000,2.95,2.95,2.759,2.8227,12483,0
+BCTXW.US,D,20230413,000000,3.03,3.03,3.03,3.03,254,0
+BCTXW.US,D,20230414,000000,2.95,3.03,2.95,2.95,24713,0
+BCTXW.US,D,20230417,000000,2.95,3.076,2.92,3.005,13955,0
+BCTXW.US,D,20230418,000000,2.88,3.02,2.758,2.88,22770,0
+BCTXW.US,D,20230419,000000,2.94,3.02,2.93,2.95,4325,0
+BCTXW.US,D,20230420,000000,2.99,3.124,2.88,3.05,38551,0
+BCTXW.US,D,20230424,000000,3.1,3.1801,3,3,25268,0
+BCTXW.US,D,20230425,000000,2.8,3.04,2.8,2.99,5284,0
+BCTXW.US,D,20230426,000000,3.02,3.16,2.88,2.99,28383,0
+BCTXW.US,D,20230428,000000,2.89,3.09,2.87,3.015,24807,0
+BCTXW.US,D,20230501,000000,3.09,3.1,2.75,2.99,20942,0
+BCTXW.US,D,20230502,000000,2.88,2.95,2.78,2.78,8901,0
+BCTXW.US,D,20230503,000000,2.9,2.9,2.81,2.9,815,0
+BCTXW.US,D,20230504,000000,2.95,3.0552,2.7601,2.8492,24572,0
+BCTXW.US,D,20230505,000000,2.85,2.95,2.85,2.94,1110,0
+BCTXW.US,D,20230508,000000,2.95,3,2.95,2.99,6849,0
+BCTXW.US,D,20230509,000000,2.95,2.95,2.905,2.933,1700,0
+BCTXW.US,D,20230510,000000,2.9,2.9899,2.85,2.9899,7458,0
+BCTXW.US,D,20230511,000000,2.9,2.91,2.85,2.895,8838,0
+BCTXW.US,D,20230512,000000,2.8,2.83,2.69,2.69,5058,0
+BCTXW.US,D,20230515,000000,2.75,2.76,2.7,2.7,5117,0
+BCTXW.US,D,20230516,000000,2.6,2.61,2.6,2.6,2224,0
+BCTXW.US,D,20230517,000000,2.53,2.57,2.5,2.5402,1850,0
+BCTXW.US,D,20230518,000000,2.7001,2.7801,2.31,2.5235,30748,0
+BCTXW.US,D,20230519,000000,2.7,2.73,2.5,2.68,9077,0
+BCTXW.US,D,20230523,000000,2.72,2.84,2.52,2.74,22792,0
+BCTXW.US,D,20230524,000000,2.8,2.8,2.6,2.69,16864,0
+BCTXW.US,D,20230525,000000,2.71,2.81,2.6001,2.62,25779,0
+BCTXW.US,D,20230526,000000,2.585,2.585,2.5,2.585,2162,0
+BCTXW.US,D,20230530,000000,2.69,2.69,2.4899,2.4899,13367,0
+BCTXW.US,D,20230531,000000,2.45,2.45,2.4401,2.4401,400,0
+BCTXW.US,D,20230601,000000,2.62,2.69,2.55,2.69,4332,0
+BCTXW.US,D,20230602,000000,2.62,2.62,2.5,2.55,26169,0
+BCTXW.US,D,20230605,000000,2.51,2.655,2.5001,2.655,800,0
+BCTXW.US,D,20230607,000000,2.64,2.64,2.64,2.64,335,0
+BCTXW.US,D,20230608,000000,2.74,2.775,2.5462,2.6897,14482,0
+BCTXW.US,D,20230609,000000,2.51,2.85,2.51,2.85,1304,0
+BCTXW.US,D,20230612,000000,2.77,2.8,2.5,2.8,852,0
+BCTXW.US,D,20230613,000000,2.5,2.725,2.5,2.72,4072,0
+BCTXW.US,D,20230614,000000,2.72,2.72,2.67,2.69,886,0
+BCTXW.US,D,20230616,000000,2.615,2.8,2.43,2.8,1381,0
+BCTXW.US,D,20230621,000000,2.5499,2.55,2.5499,2.55,680,0
+BCTXW.US,D,20230622,000000,2.525,2.525,2.48,2.4999,10653,0
+BCTXW.US,D,20230623,000000,2.46,2.5,2.41,2.5,5227,0
+BCTXW.US,D,20230626,000000,2.4,2.5,2.3,2.4762,23016,0
+BCTXW.US,D,20230627,000000,2.49,2.49,2.4,2.4,11801,0
+BCTXW.US,D,20230628,000000,2.3001,2.49,2.25,2.25,9060,0
+BCTXW.US,D,20230629,000000,2.5,2.5,2.375,2.45,2848,0
+BCTXW.US,D,20230630,000000,2.45,2.5,2.3742,2.5,9999,0
+BCTXW.US,D,20230703,000000,2.5,2.62,2.4762,2.62,28512,0
+BCTXW.US,D,20230706,000000,2.6199,2.62,2.6199,2.62,355,0
+BCTXW.US,D,20230707,000000,2.51,2.6,2.42,2.58,87611,0
+BCTXW.US,D,20230710,000000,2.49,2.55,2.4,2.46,71797,0
+BCTXW.US,D,20230711,000000,2.41,2.55,2.33,2.48,107280,0
+BCTXW.US,D,20230712,000000,2.6,2.6,2.45,2.46,12011,0
+BCTXW.US,D,20230713,000000,2.375,2.5,2.375,2.5,38584,0
+BCTXW.US,D,20230714,000000,2.5,2.5,2.4315,2.5,4239,0
+BCTXW.US,D,20230717,000000,2.5,2.5,2.475,2.5,17215,0
+BCTXW.US,D,20230718,000000,2.44,2.492,2.355,2.45,10839,0
+BCTXW.US,D,20230719,000000,2.45,2.4506,2.35,2.448,5410,0
+BCTXW.US,D,20230720,000000,2.4,2.4,2.365,2.4,4344,0
+BCTXW.US,D,20230721,000000,2.49,2.49,2.25,2.25,6804,0
+BCTXW.US,D,20230724,000000,2.58,2.58,2.35,2.35,22470,0
+BCTXW.US,D,20230725,000000,2.4,2.44,2.22,2.325,6147,0
+BCTXW.US,D,20230726,000000,2.3,2.348,2.2101,2.3,12825,0
+BCTXW.US,D,20230727,000000,2.21,2.39,2.21,2.28,3111,0
+BCTXW.US,D,20230728,000000,2.4001,2.49,2.2001,2.3,16153,0
+BCTXW.US,D,20230731,000000,2.3,2.5,2.3,2.5,35889,0
+BCTXW.US,D,20230801,000000,2.5,2.5,2.4,2.5,23215,0
+BCTXW.US,D,20230802,000000,2.5,2.53,2.4001,2.5,95973,0
+BCTXW.US,D,20230803,000000,2.55,2.55,2.5,2.53,75379,0
+BCTXW.US,D,20230804,000000,2.52,2.53,2.32,2.45,28068,0
+BCTXW.US,D,20230807,000000,2.4,2.45,2.381,2.45,8771,0
+BCTXW.US,D,20230808,000000,2.42,2.45,2.3,2.45,10489,0
+BCTXW.US,D,20230809,000000,2.36,2.5,2.36,2.5,12101,0
+BCTXW.US,D,20230810,000000,2.5,2.63,2.41,2.54,63159,0
+BCTXW.US,D,20230811,000000,2.5499,2.62,2.5,2.56,23383,0
+BCTXW.US,D,20230814,000000,2.55,2.6,2.4,2.5871,8419,0
+BCTXW.US,D,20230815,000000,2.52,2.59,2.5,2.56,47992,0
+BCTXW.US,D,20230816,000000,2.59,2.68,2.5153,2.68,38003,0
+BCTXW.US,D,20230817,000000,2.64,3.16,2.6,3.11,32094,0
+BCTXW.US,D,20230818,000000,3.3,3.3,3.19,3.19,1100,0
+BCTXW.US,D,20230821,000000,2.8,2.94,2.7001,2.92,32960,0
+BCTXW.US,D,20230822,000000,2.64,2.9,2.64,2.67,16031,0
+BCTXW.US,D,20230823,000000,2.56,2.83,2.5,2.68,17653,0
+BCTXW.US,D,20230824,000000,2.81,2.83,2.6,2.7,32511,0
+BCTXW.US,D,20230825,000000,2.83,2.85,2.67,2.81,9970,0
+BCTXW.US,D,20230828,000000,2.7,2.85,2.7,2.8,14133,0
+BCTXW.US,D,20230829,000000,2.84,2.85,2.6,2.64,9840,0
+BCTXW.US,D,20230830,000000,2.6,2.79,2.6,2.65,6126,0
+BCTXW.US,D,20230831,000000,2.7399,2.7399,2.6,2.6,9305,0
+BCTXW.US,D,20230901,000000,2.6,2.65,2.59,2.65,7165,0
+BCTXW.US,D,20230905,000000,2.555,2.555,2.3499,2.37,27931,0
+BCTXW.US,D,20230906,000000,2.4426,2.4426,2.31,2.31,4753,0
+BCTXW.US,D,20230907,000000,2.36,2.4335,2.31,2.3813,3975,0
+BCTXW.US,D,20230908,000000,2.4,2.4053,2.2,2.37,9225,0
+BCTXW.US,D,20230911,000000,2.44,2.45,2.3856,2.44,11795,0
+BCTXW.US,D,20230912,000000,2.4,2.48,2.31,2.48,22745,0
+BCTXW.US,D,20230913,000000,2.4,2.47,2.39,2.42,2391,0
+BCTXW.US,D,20230914,000000,2.42,2.42,2.42,2.42,770,0
+BCTXW.US,D,20230915,000000,2.385,2.47,2.385,2.43,6034,0
+BCTXW.US,D,20230918,000000,2.42,2.42,2.23,2.3,7283,0
+BCTXW.US,D,20230919,000000,2.3997,2.3997,2.0799,2.195,9685,0
+BCTXW.US,D,20230920,000000,2.35,2.35,2.35,2.35,100,0
+BCTXW.US,D,20230921,000000,2.4,2.4,2.37,2.39,1890,0
+BCTXW.US,D,20230922,000000,2.4,2.4,1.7,2.1,41313,0
+BCTXW.US,D,20230925,000000,2,2.19,1.9499,2.19,3801,0
+BCTXW.US,D,20230926,000000,2.2499,2.2499,1.9,2.23,13976,0
+BCTXW.US,D,20230927,000000,2.15,2.2,2.08,2.1501,6872,0
+BCTXW.US,D,20230928,000000,2.15,2.3,2.08,2.3,50313,0
+BCTXW.US,D,20230929,000000,2.1,2.47,2.1,2.47,9851,0
+BCTXW.US,D,20231002,000000,2.35,2.42,2.35,2.42,6411,0
+BCTXW.US,D,20231003,000000,2.15,2.39,2.13,2.25,15536,0
+BCTXW.US,D,20231004,000000,2.13,2.21,1.8501,2.17,19093,0
+BCTXW.US,D,20231005,000000,2.09,2.1899,2.06,2.1899,5100,0
+BCTXW.US,D,20231006,000000,2.01,2.342,2.01,2.11,27536,0
+BCTXW.US,D,20231009,000000,1.93,2.1,1.93,2.1,5695,0
+BCTXW.US,D,20231010,000000,2.25,2.25,2.005,2.1499,4786,0
+BCTXW.US,D,20231011,000000,1.96,1.96,1.9,1.91,10720,0
+BCTXW.US,D,20231012,000000,2.125,2.125,1.65,1.65,23028,0
+BCTXW.US,D,20231013,000000,1.75,1.94,1.2101,1.47,17501,0
+BCTXW.US,D,20231016,000000,1.59,1.81,1.59,1.75,6216,0
+BCTXW.US,D,20231017,000000,1.74,1.74,1.73,1.73,602,0
+BCTXW.US,D,20231018,000000,1.6227,1.65,1.4887,1.6,2721,0
+BCTXW.US,D,20231019,000000,1.6,1.72,1.6,1.72,852,0
+BCTXW.US,D,20231020,000000,1.6,1.6,1.5,1.5,1921,0
+BCTXW.US,D,20231023,000000,1.5,1.65,1.5,1.51,4255,0
+BCTXW.US,D,20231024,000000,1.475,1.55,1.45,1.4899,4918,0
+BCTXW.US,D,20231025,000000,1.41,1.5,0.92,1.25,29023,0
+BCTXW.US,D,20231026,000000,1.27,1.27,0.7101,1.03,58289,0
+BCTXW.US,D,20231027,000000,1.05,1.05,0.81,0.979899,20470,0
+BCTXW.US,D,20231030,000000,1.09,1.09,0.9192,1,12186,0
+BCTXW.US,D,20231031,000000,0.93,1.175,0.93,1.1276,23072,0
+BCTXW.US,D,20231101,000000,1.09,1.305,1.02,1.03,28492,0
+BCTXW.US,D,20231103,000000,1.07,1.35,1.055,1.225,17738,0
+BCTXW.US,D,20231106,000000,1.17,1.34,1.03,1.245,1294,0
+BCTXW.US,D,20231107,000000,1.14,1.14,1.05,1.0657,4065,0
+BCTXW.US,D,20231108,000000,1.2,1.2,1.146,1.146,1010,0
+BCTXW.US,D,20231109,000000,1.2,1.3,1.2,1.2,25438,0
+BCTXW.US,D,20231110,000000,1.0501,1.23,1.0201,1.23,6300,0
+BCTXW.US,D,20231113,000000,1.24,1.35,1.24,1.35,13552,0
+BCTXW.US,D,20231114,000000,1.36,1.55,1.19,1.395,9074,0
+BCTXW.US,D,20231115,000000,1.445,1.63,1.2501,1.63,12369,0
+BCTXW.US,D,20231116,000000,1.55,1.61,1.455,1.505,1296,0
+BCTXW.US,D,20231117,000000,1.46,1.66,1.45,1.65,14240,0
+BCTXW.US,D,20231120,000000,1.65,1.8,1.65,1.8,5295,0
+BCTXW.US,D,20231122,000000,1.65,1.79,1.65,1.65,10263,0
+BCTXW.US,D,20231124,000000,1.6501,2.15,1.65,2,31685,0
+BCTXW.US,D,20231127,000000,2.05,2.2,1.95,2.19,8382,0
+BCTXW.US,D,20231129,000000,2.025,2.2,1.9,2.18,5452,0
+BCTXW.US,D,20231130,000000,2.25,2.25,1.96,2.2499,6641,0
+BCTXW.US,D,20231201,000000,2.09,2.44,2.08,2.25,2769,0
+BCTXW.US,D,20231204,000000,2.33,2.4,2.33,2.4,6115,0
+BCTXW.US,D,20231206,000000,2.45,2.45,1.82,1.82,13642,0
+BCTXW.US,D,20231207,000000,1.82,1.97,1.4001,1.97,14969,0
+BCTXW.US,D,20231208,000000,1.65,1.75,1.65,1.75,1640,0
+BCTXW.US,D,20231211,000000,1.5,1.74,1.49,1.73,21333,0
+BCTXW.US,D,20231212,000000,1.45,1.65,1.25,1.495,18298,0
+BCTXW.US,D,20231213,000000,1.4,1.75,1.19,1.5,14018,0
+BCTXW.US,D,20231214,000000,1.45,1.75,1.45,1.73,14913,0
+BCTXW.US,D,20231215,000000,1.75,1.8,1.69,1.72,1902,0
+BCTXW.US,D,20231218,000000,1.7399,1.74,1.3,1.3,11561,0
+BCTXW.US,D,20231219,000000,1.41,1.41,1.2,1.2,3497,0
+BCTXW.US,D,20231220,000000,1.24,1.6,1.22,1.5,10210,0
+BCTXW.US,D,20231221,000000,1.5,1.6,1.5,1.6,1640,0
+BCTXW.US,D,20231222,000000,1.5,1.6001,1.5,1.6001,5067,0
+BCTXW.US,D,20231226,000000,1.6999,1.8,1.6999,1.8,18172,0
+BCTXW.US,D,20231227,000000,1.85,2.4,1.85,2.18,6499,0
+BCTXW.US,D,20231228,000000,2.06,2.39,2.05,2.25,14235,0
+BCTXW.US,D,20231229,000000,2.4,2.5,2.35,2.5,51451,0
+BCTXW.US,D,20240102,000000,2.3,2.4,2.3,2.4,1637,0
+BCTXW.US,D,20240103,000000,2.35,2.35,2.03,2.03,7050,0
+BCTXW.US,D,20240104,000000,2.14,2.6,1.88,2.54,85643,0
+BCTXW.US,D,20240105,000000,2.5,2.53,2.33,2.5,28133,0
+BCTXW.US,D,20240108,000000,2.52,2.52,2.3,2.48,4490,0
+BCTXW.US,D,20240109,000000,2.2,2.39,2.2,2.25,7987,0
+BCTXW.US,D,20240110,000000,2.47,2.47,1.97,1.97,19590,0
+BCTXW.US,D,20240111,000000,1.95,1.95,1.63,1.8999,6794,0
+BCTXW.US,D,20240112,000000,2,2,2,2,2750,0
+BCTXW.US,D,20240117,000000,1.45,2.25,1.45,2.25,2234,0
+BCTXW.US,D,20240118,000000,2.21,2.3,1.85,2.3,2257,0
+BCTXW.US,D,20240119,000000,2.11,2.11,1.85,2.03,2962,0
+BCTXW.US,D,20240123,000000,1.8,1.905,1.76,1.76,5367,0
+BCTXW.US,D,20240124,000000,1.5601,1.92,1.56,1.92,3203,0
+BCTXW.US,D,20240125,000000,1.97,1.97,1.97,1.97,100,0
+BCTXW.US,D,20240126,000000,1.62,1.79,1.58,1.79,690,0
+BCTXW.US,D,20240129,000000,1.6,1.88,1.56,1.6999,1200,0
+BCTXW.US,D,20240130,000000,1.89,1.89,1.6335,1.87,5203,0
+BCTXW.US,D,20240131,000000,1.87,1.87,1.5601,1.78,3784,0
+BCTXW.US,D,20240201,000000,1.56,1.72,1.56,1.72,1803,0
+BCTXW.US,D,20240202,000000,1.56,1.85,1.32,1.85,22474,0
+BCTXW.US,D,20240205,000000,1.46,1.6773,1.31,1.4,12404,0
+BCTXW.US,D,20240206,000000,1.5001,1.85,1.5001,1.6,3216,0
+BCTXW.US,D,20240207,000000,1.4146,1.56,1.41,1.42,7762,0
+BCTXW.US,D,20240208,000000,1.35,1.4,1.2901,1.3799,3926,0
+BCTXW.US,D,20240209,000000,1.4,1.4,1.28,1.3501,7658,0
+BCTXW.US,D,20240212,000000,1.26,1.34,1.2,1.3399,1231,0
+BCTXW.US,D,20240213,000000,1.2,1.2,1.13,1.1999,12258,0
+BCTXW.US,D,20240214,000000,1.28,1.6699,1.195,1.2899,5383,0
+BCTXW.US,D,20240215,000000,1.28,1.4899,1.28,1.4899,583,0
+BCTXW.US,D,20240216,000000,1.21,1.4999,1.12,1.4999,4479,0
+BCTXW.US,D,20240220,000000,1.25,1.44,1.25,1.43,1943,0
+BCTXW.US,D,20240221,000000,1.39,1.6,1.39,1.58,22285,0
+BCTXW.US,D,20240222,000000,1.7,1.75,1.25,1.7,19357,0
+BCTXW.US,D,20240223,000000,1.5,1.5,1.35,1.47,7476,0
+BCTXW.US,D,20240226,000000,1.54,1.7999,1.3001,1.47,5286,0
+BCTXW.US,D,20240227,000000,1.49,1.68,1.28,1.64,18259,0
+BCTXW.US,D,20240228,000000,1.68,1.7499,1.5,1.6,14436,0
+BCTXW.US,D,20240229,000000,1.72,1.89,1.54,1.85,10606,0
+BCTXW.US,D,20240301,000000,1.715,1.8799,1.66,1.836,8753,0
+BCTXW.US,D,20240304,000000,1.7699,1.89,1.51,1.87,25664,0
+BCTXW.US,D,20240305,000000,1.43,1.6999,1.43,1.6999,6018,0
+BCTXW.US,D,20240306,000000,1.8899,1.8899,1.608,1.6498,27410,0
+BCTXW.US,D,20240307,000000,1.7,1.7,1.4003,1.5499,18252,0
+BCTXW.US,D,20240308,000000,1.57,1.6999,1.43,1.69,11245,0
+BCTXW.US,D,20240311,000000,1.7,1.74,1.42,1.53,6103,0
+BCTXW.US,D,20240312,000000,1.65,1.65,1.3,1.5,29001,0
+BCTXW.US,D,20240313,000000,1.5001,1.67,1.5,1.54,13229,0
+BCTXW.US,D,20240314,000000,1.45,1.5299,1.3,1.51,8429,0
+BCTXW.US,D,20240315,000000,1.39,1.5093,1.35,1.5093,655,0
+BCTXW.US,D,20240318,000000,1.6999,1.6999,1.4999,1.5,11814,0
+BCTXW.US,D,20240319,000000,1.5,1.5,1.3,1.45,8618,0
+BCTXW.US,D,20240320,000000,1.2525,1.33,0.97,1.16,33935,0
+BCTXW.US,D,20240321,000000,1.1,1.35,0.9501,1.35,30542,0
+BCTXW.US,D,20240322,000000,1.16,1.3499,1,1.0501,27673,0
+BCTXW.US,D,20240325,000000,1.11,1.35,1.05,1.19,52731,0
+BCTXW.US,D,20240326,000000,1.11,1.35,1.05,1.2,30455,0
+BCTXW.US,D,20240327,000000,1.2,1.34,1.1,1.28,20574,0
+BCTXW.US,D,20240328,000000,1.15,1.39,1.15,1.36,54238,0
+BCTXW.US,D,20240401,000000,1.25,1.35,1.15,1.2,29792,0
+BCTXW.US,D,20240402,000000,1.2,1.39,1.14,1.21,33701,0
+BCTXW.US,D,20240403,000000,1.21,1.39,1.15,1.2001,71503,0
+BCTXW.US,D,20240404,000000,1.3,1.38,1.15,1.2,96342,0
+BCTXW.US,D,20240405,000000,1.24,1.34,1.11,1.2497,190357,0
+BCTXW.US,D,20240408,000000,1.225,1.29,1.06,1.24,71547,0
+BCTXW.US,D,20240409,000000,1.14,1.3,1.07,1.08,66862,0
+BCTXW.US,D,20240410,000000,1.15,1.1501,0.89,1.1,128323,0
+BCTXW.US,D,20240411,000000,1.1,1.2,1.01,1.062,71895,0
+BCTXW.US,D,20240412,000000,1.1001,1.22,1.01,1.09,11391,0
+BCTXW.US,D,20240415,000000,1.15,1.2999,1.01,1.12,35317,0
+BCTXW.US,D,20240416,000000,1.03,1.15,0.92,1.01,45848,0
+BCTXW.US,D,20240417,000000,1.06,1.06,0.92,0.96,24991,0
+BCTXW.US,D,20240418,000000,0.9568,0.9737,0.92,0.9499,12663,0
+BCTXW.US,D,20240419,000000,0.9499,0.9823,0.9254,0.9309,69848,0
+BCTXW.US,D,20240422,000000,0.93,0.97,0.91,0.939251,23278,0
+BCTXW.US,D,20240423,000000,0.9171,0.93,0.91,0.91,1822,0
+BCTXW.US,D,20240424,000000,0.9098,0.9098,0.9,0.9,243,0
+BCTXW.US,D,20240425,000000,0.885,0.9419,0.879999,0.9419,13694,0
+BCTXW.US,D,20240426,000000,0.942,1.03,0.87,0.9375,111068,0
+BCTXW.US,D,20240429,000000,0.92,0.99,0.912,0.912,500,0
+BCTXW.US,D,20240430,000000,0.912,0.95,0.87,0.91,1700,0
+BCTXW.US,D,20240501,000000,0.9271,0.99,0.75,0.8678,37797,0
+BCTXW.US,D,20240502,000000,0.8247,0.99,0.75,0.8,24068,0
+BCTXW.US,D,20240503,000000,0.82,0.99,0.76,0.82,65974,0
+BCTXW.US,D,20240506,000000,0.8201,0.95,0.7579,0.802901,63132,0
+BCTXW.US,D,20240507,000000,0.7729,1.03,0.7551,0.82,75013,0
+BCTXW.US,D,20240508,000000,0.80495,0.95,0.78,0.8,55564,0
+BCTXW.US,D,20240509,000000,0.8299,0.99,0.7801,0.96,93567,0
+BCTXW.US,D,20240510,000000,0.81995,0.95,0.81995,0.94,65200,0
+BCTXW.US,D,20240513,000000,0.9,0.99,0.8301,0.875049,133306,0
+BCTXW.US,D,20240514,000000,0.85,0.99,0.8001,0.8999,101206,0
+BCTXW.US,D,20240515,000000,0.85,0.89,0.7001,0.73,74515,0
+BCTXW.US,D,20240516,000000,0.6638,0.85,0.55,0.55,32471,0
+BCTXW.US,D,20240517,000000,0.62,0.62,0.5101,0.5906,27771,0
+BCTXW.US,D,20240520,000000,0.62,0.686,0.4312,0.5,69950,0
+BCTXW.US,D,20240521,000000,0.45,0.65,0.45,0.5699,64082,0
+BCTXW.US,D,20240522,000000,0.45,0.6,0.331,0.52,80111,0
+BCTXW.US,D,20240523,000000,0.49,0.5,0.456846,0.499899,7603,0
+BCTXW.US,D,20240524,000000,0.47,0.52,0.44,0.5199,1811,0
+BCTXW.US,D,20240528,000000,0.5,0.51,0.49,0.51,2040,0
+BCTXW.US,D,20240529,000000,0.51,0.52,0.4452,0.5,113623,0
+BCTXW.US,D,20240530,000000,0.4999,0.52,0.4052,0.4997,59711,0
+BCTXW.US,D,20240531,000000,0.4674,0.535899,0.35,0.52,330486,0
+BCTXW.US,D,20240603,000000,0.480649,0.55,0.426,0.53999,24323,0
+BCTXW.US,D,20240604,000000,0.5,0.53,0.4762,0.48,56797,0
+BCTXW.US,D,20240605,000000,0.5,0.54,0.47,0.5,15760,0
+BCTXW.US,D,20240606,000000,0.504999,0.53,0.413,0.4699,36873,0
+BCTXW.US,D,20240607,000000,0.45,0.518,0.41,0.4122,168516,0
+BCTXW.US,D,20240610,000000,0.4299,0.4964,0.411438,0.42,77228,0
+BCTXW.US,D,20240611,000000,0.46,0.46,0.3401,0.379,36742,0
+BCTXW.US,D,20240612,000000,0.41,0.42,0.35,0.42,10301,0
+BCTXW.US,D,20240613,000000,0.36,0.4,0.3301,0.3897,3915,0
+BCTXW.US,D,20240614,000000,0.374685,0.4,0.3351,0.3999,44573,0
+BCTXW.US,D,20240617,000000,0.37085,0.4,0.366,0.4,13582,0
+BCTXW.US,D,20240618,000000,0.39,0.4,0.3003,0.37,103967,0
+BCTXW.US,D,20240620,000000,0.39,0.4,0.2541,0.3303,135697,0
+BCTXW.US,D,20240621,000000,0.3042,0.342899,0.3042,0.342899,285,0
+BCTXW.US,D,20240624,000000,0.2817,0.2993,0.2101,0.27,69627,0
+BCTXW.US,D,20240625,000000,0.25,0.25,0.195,0.2389,1052,0
+BCTXW.US,D,20240626,000000,0.2,0.27,0.17,0.266799,88203,0
+BCTXW.US,D,20240627,000000,0.25,0.27,0.2,0.264,125198,0
+BCTXW.US,D,20240628,000000,0.241,0.269,0.225,0.2689,74052,0
+BCTXW.US,D,20240701,000000,0.2419,0.2699,0.2131,0.2689,173794,0
+BCTXW.US,D,20240702,000000,0.235,0.2621,0.1752,0.24,210059,0
+BCTXW.US,D,20240703,000000,0.235,0.25,0.1841,0.2186,179840,0
+BCTXW.US,D,20240705,000000,0.1831,0.2499,0.1831,0.2199,303711,0
+BCTXW.US,D,20240708,000000,0.2399,0.2499,0.203101,0.2492,322815,0
+BCTXW.US,D,20240709,000000,0.24,0.25,0.18,0.2034,343245,0
+BCTXW.US,D,20240710,000000,0.2,0.23,0.1803,0.184,101796,0
+BCTXW.US,D,20240711,000000,0.1995,0.2,0.1357,0.156248,314756,0
+BCTXW.US,D,20240712,000000,0.1411,0.1411,0.1055,0.130005,501225,0
+BCTXW.US,D,20240715,000000,0.1392,0.165,0.111,0.14,325297,0
+BCTXW.US,D,20240716,000000,0.14,0.1687,0.1235,0.14,237254,0
+BCTXW.US,D,20240717,000000,0.143,0.165,0.1406,0.15,36849,0
+BCTXW.US,D,20240718,000000,0.15,0.164188,0.1274,0.15,38276,0
+BCTXW.US,D,20240719,000000,0.15,0.1859,0.14,0.1686,306450,0
+BCTXW.US,D,20240722,000000,0.15,0.17875,0.1406,0.15165,184081,0
+BCTXW.US,D,20240723,000000,0.1435,0.16,0.1433,0.1599,52079,0
+BCTXW.US,D,20240724,000000,0.1444,0.19076,0.1433,0.19,151404,0
+BCTXW.US,D,20240725,000000,0.1899,0.2256,0.156249,0.1925,205243,0
+BCTXW.US,D,20240726,000000,0.1633,0.2255,0.1605,0.2099,13800,0
+BCTXW.US,D,20240729,000000,0.2,0.23,0.1672,0.22,303470,0
+BCTXW.US,D,20240730,000000,0.1945,0.2196,0.1704,0.197,36718,0
+BCTXW.US,D,20240731,000000,0.1711,0.199899,0.1701,0.1952,23207,0
+BCTXW.US,D,20240801,000000,0.2071,0.20965,0.1712,0.1948,47683,0
+BCTXW.US,D,20240802,000000,0.19,0.1948,0.1534,0.167,68054,0
+BCTXW.US,D,20240805,000000,0.1701,0.19,0.1516,0.1674,161225,0
+BCTXW.US,D,20240806,000000,0.1607,0.1933,0.1311,0.1695,255148,0
+BCTXW.US,D,20240807,000000,0.193199,0.1933,0.1334,0.1785,190649,0
+BCTXW.US,D,20240808,000000,0.1535,0.1812,0.14645,0.18,44797,0
+BCTXW.US,D,20240809,000000,0.1525,0.180399,0.1502,0.180399,31700,0
+BCTXW.US,D,20240812,000000,0.1556,0.1933,0.146949,0.1798,131578,0
+BCTXW.US,D,20240813,000000,0.1575,0.1933,0.1312,0.1712,265626,0
+BCTXW.US,D,20240814,000000,0.1742,0.1923,0.151,0.1763,136461,0
+BCTXW.US,D,20240815,000000,0.1613,0.189,0.16121,0.1618,61917,0
+BCTXW.US,D,20240816,000000,0.1626,0.1885,0.1612,0.1783,12262,0
+BCTXW.US,D,20240819,000000,0.1652,0.1886,0.165,0.1881,63685,0
+BCTXW.US,D,20240820,000000,0.18,0.203299,0.175,0.2018,24793,0
+BCTXW.US,D,20240821,000000,0.20004,0.2542,0.177,0.25,40834,0
+BCTXW.US,D,20240822,000000,0.27,0.27,0.2501,0.262,11014,0
+BCTXW.US,D,20240823,000000,0.27,0.456,0.27,0.31,19987,0
+BCTXW.US,D,20240826,000000,0.2888,0.3898,0.2888,0.3545,1544,0
+BCTXW.US,D,20240827,000000,0.36,0.414,0.36,0.37,1002,0
+BCTXW.US,D,20240828,000000,0.36,0.414,0.36,0.378,38056,0
+BCTXW.US,D,20240829,000000,0.36,0.400001,0.2424,0.3414,29914,0
+BCTXW.US,D,20240830,000000,0.31125,0.367,0.2705,0.2854,2770,0
+BCTXW.US,D,20240903,000000,0.2559,0.256,0.2,0.21,9605,0
+BCTXW.US,D,20240904,000000,0.2014,0.2014,0.1818,0.2,17246,0
+BCTXW.US,D,20240905,000000,0.2395,0.2395,0.185751,0.21,1506,0
+BCTXW.US,D,20240906,000000,0.2096,0.2315,0.2096,0.23,3461,0
+BCTXW.US,D,20240909,000000,0.231499,0.231499,0.231499,0.231499,1150,0
+BCTXW.US,D,20240910,000000,0.2195,0.2296,0.1089,0.2296,11337,0
+BCTXW.US,D,20240911,000000,0.2511,0.3701,0.1825,0.24,47243,0
+BCTXW.US,D,20240912,000000,0.2,0.32,0.1351,0.1757,11553,0
+BCTXW.US,D,20240913,000000,0.1699,0.2203,0.1652,0.1896,2253,0
+BCTXW.US,D,20240916,000000,0.2,0.2001,0.14,0.1599,15243,0
+BCTXW.US,D,20240917,000000,0.1477,0.1856,0.1475,0.1856,7874,0
+BCTXW.US,D,20240918,000000,0.2154,0.2225,0.1504,0.2198,43288,0
+BCTXW.US,D,20240919,000000,0.1914,0.29,0.1636,0.24,62839,0
+BCTXW.US,D,20240920,000000,0.19,0.24,0.1702,0.24,13025,0
+BCTXW.US,D,20240923,000000,0.1799,0.275,0.17,0.275,26451,0
+BCTXW.US,D,20240924,000000,0.2748,0.278,0.2642,0.278,690,0
+BCTXW.US,D,20240925,000000,0.25,0.3425,0.2149,0.283,217171,0
+BCTXW.US,D,20240926,000000,0.2796,0.2999,0.2215,0.2999,4168,0
+BCTXW.US,D,20240927,000000,0.2868,0.35,0.25982,0.3299,142882,0
+BCTXW.US,D,20240930,000000,0.33,0.45,0.29,0.41,231602,0
+BCTXW.US,D,20241001,000000,0.5,0.5,0.2501,0.31,200480,0
+BCTXW.US,D,20241002,000000,0.31,0.418299,0.232,0.418299,260356,0
+BCTXW.US,D,20241003,000000,0.31,0.405,0.31,0.3575,10476,0
+BCTXW.US,D,20241004,000000,0.36,0.36,0.2503,0.31,9508,0
+BCTXW.US,D,20241007,000000,0.2775,0.3575,0.2775,0.33,113189,0
+BCTXW.US,D,20241008,000000,0.338,0.3714,0.304,0.345,211175,0
+BCTXW.US,D,20241009,000000,0.302999,0.3895,0.2812,0.3198,328661,0
+BCTXW.US,D,20241010,000000,0.2823,0.3912,0.2801,0.35,333656,0
+BCTXW.US,D,20241011,000000,0.386399,0.386399,0.3105,0.359,323852,0
+BCTXW.US,D,20241014,000000,0.35,0.38,0.3,0.3393,236978,0
+BCTXW.US,D,20241015,000000,0.35,0.3799,0.3048,0.3576,132583,0
+BCTXW.US,D,20241016,000000,0.3491,0.373,0.2913,0.3291,1257106,0
+BCTXW.US,D,20241017,000000,0.301,0.35,0.3002,0.301,4327,0
+BCTXW.US,D,20241018,000000,0.3001,0.3105,0.3001,0.3105,989,0
+BCTXW.US,D,20241021,000000,0.2995,0.3097,0.2004,0.2997,71406,0
+BCTXW.US,D,20241022,000000,0.2968,0.3358,0.268399,0.2906,137213,0
+BCTXW.US,D,20241023,000000,0.2868,0.317,0.2833,0.3165,21124,0
+BCTXW.US,D,20241024,000000,0.3358,0.3358,0.3358,0.3358,100,0
+BCTXW.US,D,20241025,000000,0.3136,0.3325,0.3,0.3325,2560,0
+BCTXW.US,D,20241028,000000,0.33,0.33,0.329899,0.329899,561,0
+BCTXW.US,D,20241029,000000,0.296901,0.33,0.258,0.322,147192,0
+BCTXW.US,D,20241030,000000,0.2803,0.3255,0.26,0.3087,55530,0
+BCTXW.US,D,20241031,000000,0.3087,0.31,0.292275,0.3099,16410,0
+BCTXW.US,D,20241101,000000,0.3146,0.368,0.2801,0.2839,223589,0
+BCTXW.US,D,20241104,000000,0.2934,0.368,0.251499,0.3,76873,0
+BCTXW.US,D,20241105,000000,0.3045,0.308,0.2828,0.2972,7528,0
+BCTXW.US,D,20241106,000000,0.26,0.3,0.2224,0.29,9229,0
+BCTXW.US,D,20241107,000000,0.22,0.295,0.2001,0.295,20062,0
+BCTXW.US,D,20241108,000000,0.259599,0.3,0.2316,0.3,12344,0
+BCTXW.US,D,20241111,000000,0.292501,0.3,0.25,0.3,4643,0
+BCTXW.US,D,20241112,000000,0.2424,0.3,0.2124,0.2723,94722,0
+BCTXW.US,D,20241114,000000,0.21,0.2899,0.16,0.2899,24604,0
+BCTXW.US,D,20241115,000000,0.24,0.29,0.1802,0.2799,66124,0
+BCTXW.US,D,20241119,000000,0.23,0.29,0.1721,0.28,254443,0
+BCTXW.US,D,20241120,000000,0.23,0.35,0.2299,0.35,127266,0
+BCTXW.US,D,20241121,000000,0.3,0.4175,0.29,0.3101,251044,0
+BCTXW.US,D,20241122,000000,0.3485,0.38,0.3075,0.335,156490,0
+BCTXW.US,D,20241125,000000,0.3431,0.3625,0.29,0.335,149546,0
+BCTXW.US,D,20241126,000000,0.3245,0.3658,0.2266,0.2899,736440,0
+BCTXW.US,D,20241127,000000,0.2899,0.3474,0.230101,0.345,204776,0
+BCTXW.US,D,20241129,000000,0.3499,0.4499,0.3,0.432,258786,0
+BCTXW.US,D,20241202,000000,0.4,0.45,0.33,0.41,983999,0
+BCTXW.US,D,20241203,000000,0.3368,0.57,0.3368,0.46,546978,0
+BCTXW.US,D,20241204,000000,0.485,0.4993,0.41,0.41,77184,0
+BCTXW.US,D,20241205,000000,0.4,0.48,0.39,0.48,30678,0
+BCTXW.US,D,20241206,000000,0.43,0.5,0.43,0.44,135020,0
+BCTXW.US,D,20241209,000000,0.4399,0.65,0.429999,0.5032,272632,0
+BCTXW.US,D,20241210,000000,0.5001,0.7,0.466,0.512,89166,0
+BCTXW.US,D,20241211,000000,0.5301,0.62,0.4801,0.54,102290,0
+BCTXW.US,D,20241212,000000,0.4265,0.51,0.31,0.3746,209443,0
+BCTXW.US,D,20241213,000000,0.311,0.4775,0.27675,0.4029,103872,0
+BCTXW.US,D,20241216,000000,0.399901,0.4798,0.32,0.3464,97458,0
+BCTXW.US,D,20241217,000000,0.38,0.38445,0.2762,0.3288,81872,0
+BCTXW.US,D,20241218,000000,0.29177,0.3481,0.29177,0.33,9811,0
+BCTXW.US,D,20241219,000000,0.3242,0.3242,0.2502,0.2648,36232,0
+BCTXW.US,D,20241220,000000,0.31449,0.31449,0.231,0.2828,32495,0
+BCTXW.US,D,20241223,000000,0.2974,0.3097,0.2256,0.3097,120960,0
+BCTXW.US,D,20241224,000000,0.27,0.2973,0.2,0.2972,183776,0
+BCTXW.US,D,20241226,000000,0.2699,0.296,0.2257,0.2911,120045,0
+BCTXW.US,D,20241227,000000,0.28,0.3193,0.2356,0.2796,53515,0
+BCTXW.US,D,20241230,000000,0.299,0.299,0.243,0.2899,42798,0
+BCTXW.US,D,20241231,000000,0.2779,0.3098,0.24,0.2895,19663,0
+BCTXW.US,D,20250102,000000,0.2457,0.2869,0.2457,0.2869,7100,0
+BCTXW.US,D,20250103,000000,0.2867,0.4264,0.25,0.3399,380925,0
+BCTXW.US,D,20250106,000000,0.229,0.2381,0.1471,0.2381,127727,0
+BCTXW.US,D,20250107,000000,0.23,0.239999,0.1756,0.1763,19621,0
+BCTXW.US,D,20250108,000000,0.2244,0.2244,0.1501,0.1802,63988,0
+BCTXW.US,D,20250110,000000,0.1656,0.185,0.1501,0.16,27745,0
+BCTXW.US,D,20250113,000000,0.1517,0.1785,0.1517,0.1785,500,0
+BCTXW.US,D,20250114,000000,0.1786,0.1786,0.1786,0.1786,255,0
+BCTXW.US,D,20250115,000000,0.165,0.175,0.12,0.168,287024,0
+BCTXW.US,D,20250116,000000,0.145,0.15,0.1205,0.148899,196944,0
+BCTXW.US,D,20250121,000000,0.1435,0.1435,0.1203,0.1399,27034,0
+BCTXW.US,D,20250122,000000,0.1397,0.14,0.1389,0.14,10707,0
+BCTXW.US,D,20250123,000000,0.1397,0.14,0.1397,0.14,225,0
+BCTXW.US,D,20250124,000000,0.1395,0.1395,0.1378,0.139,1807,0
+BCTXW.US,D,20250129,000000,0.1306,0.1836,0.1226,0.16,373369,0
+BCTXW.US,D,20250130,000000,0.16,0.1799,0.1332,0.17225,75232,0
+BCTXW.US,D,20250131,000000,0.1371,0.1677,0.134968,0.1677,165112,0
+BCTXW.US,D,20250203,000000,0.167,0.196,0.1352,0.17,367091,0
+BCTXW.US,D,20250204,000000,0.1499,0.1499,0.0819,0.1222,226093,0
+BCTXW.US,D,20250205,000000,0.1187,0.1399,0.1144,0.1398,14179,0
+BCTXW.US,D,20250206,000000,0.1003,0.1399,0.1003,0.12,202974,0
+BCTXW.US,D,20250207,000000,0.12,0.128,0.1001,0.1198,17621,0
+BCTXW.US,D,20250210,000000,0.1017,0.1017,0.1017,0.1017,11886,0
+BCTXW.US,D,20250211,000000,0.1144,0.1276,0.1001,0.1245,94361,0
+BCTXW.US,D,20250212,000000,0.1189,0.1189,0.1001,0.116,33750,0
+BCTXW.US,D,20250214,000000,0.11,0.125,0.1012,0.115,140666,0
+BCTXW.US,D,20250218,000000,0.11,0.13,0.11,0.1279,405945,0
+BCTXW.US,D,20250219,000000,0.1195,0.13,0.111197,0.1299,85397,0
+BCTXW.US,D,20250220,000000,0.1122,0.1287,0.1121,0.1286,10201,0
+BCTXW.US,D,20250221,000000,0.11,0.1209,0.1,0.1209,12609,0
+BCTXW.US,D,20250224,000000,0.1072,0.1204,0.1072,0.1204,520,0
+BCTXW.US,D,20250225,000000,0.1,0.1199,0.085,0.1199,12025,0
+BCTXW.US,D,20250227,000000,0.108,0.1186,0.086,0.1116,31265,0
+BCTXW.US,D,20250228,000000,0.0925,0.1099,0.0741,0.1049,39608,0
+BCTXW.US,D,20250304,000000,0.1,0.1,0.08,0.0997,2340,0
+BCTXW.US,D,20250305,000000,0.0994,0.0994,0.0994,0.0994,1680,0
+BCTXW.US,D,20250306,000000,0.082101,0.0999,0.082,0.0999,7426,0
+BCTXW.US,D,20250307,000000,0.1,0.1,0.082,0.0999,5394,0
+BCTXW.US,D,20250310,000000,0.099,0.1,0.099,0.1,2194,0
+BCTXW.US,D,20250311,000000,0.09,0.1,0.0841,0.097999,17660,0
+BCTXW.US,D,20250312,000000,0.1044,0.1046,0.1044,0.1046,90100,0
+BCTXW.US,D,20250319,000000,0.101,0.1097,0.0876,0.1097,57530,0
+BCTXW.US,D,20250321,000000,0.104899,0.1098,0.1048,0.1098,3060,0
+BCTXW.US,D,20250325,000000,0.096,0.105,0.085,0.105,45150,0
+BCTXW.US,D,20250326,000000,0.0947,0.1046,0.0947,0.1046,450,0
+BCTXW.US,D,20250327,000000,0.0899,0.1045,0.0875,0.1045,12203,0
+BCTXW.US,D,20250328,000000,0.0901,0.1049,0.0851,0.1049,14109,0
+BCTXW.US,D,20250331,000000,0.0851,0.10199,0.0851,0.10195,17584,0
+BCTXW.US,D,20250402,000000,0.1017,0.1019,0.0853,0.1019,3625,0
+BCTXW.US,D,20250404,000000,0.085,0.0999,0.08,0.0999,9462,0
+BCTXW.US,D,20250408,000000,0.09,0.0979,0.0321,0.0898,278940,0
+BCTXW.US,D,20250409,000000,0.08,0.0947,0.0377,0.0947,8417,0
+BCTXW.US,D,20250414,000000,0.0774,0.0774,0.0774,0.0774,926,0
+BCTXW.US,D,20250415,000000,0.0799,0.0948,0.0799,0.0948,431,0
+BCTXW.US,D,20250416,000000,0.0801,0.0949,0.07,0.0947,28421,0
+BCTXW.US,D,20250417,000000,0.0898,0.09,0.0642,0.0642,3100,0
+BCTXW.US,D,20250421,000000,0.07,0.0899,0.0638,0.0899,18467,0
+BCTXW.US,D,20250422,000000,0.08,0.1399,0.07,0.129,400450,0
+BCTXW.US,D,20250423,000000,0.11,0.1499,0.09,0.1499,121058,0
+BCTXW.US,D,20250424,000000,0.22,0.25,0.1503,0.1706,797876,0
+BCTXW.US,D,20250425,000000,0.15,0.16,0.1021,0.1316,487443,0
+BCTXW.US,D,20250428,000000,0.1504,0.1504,0.1125,0.1201,197042,0
+BCTXW.US,D,20250429,000000,0.1399,0.1524,0.1106,0.1111,50515,0
+BCTXW.US,D,20250430,000000,0.1288,0.13,0.1021,0.12,16857,0
+BCTXW.US,D,20250501,000000,0.129,0.129,0.1051,0.1125,1679,0
+BCTXW.US,D,20250502,000000,0.105,0.109899,0.102,0.102,6722,0
+BCTXW.US,D,20250505,000000,0.1021,0.121,0.1,0.1113,21926,0
+BCTXW.US,D,20250506,000000,0.1,0.1,0.075,0.089,50893,0
+BCTXW.US,D,20250507,000000,0.0837,0.085,0.0503,0.0763,101155,0
+BCTXW.US,D,20250508,000000,0.0795,0.0795,0.0503,0.07,24228,0
+BCTXW.US,D,20250509,000000,0.065,0.065,0.065,0.065,1010,0
+BCTXW.US,D,20250512,000000,0.0662,0.0695,0.0505,0.0695,3600,0
+BCTXW.US,D,20250513,000000,0.0501,0.0596,0.0391,0.0596,28831,0
+BCTXW.US,D,20250514,000000,0.050001,0.0598,0.0387,0.0594,16542,0
+BCTXW.US,D,20250515,000000,0.0586,0.0596,0.0238,0.0595,72807,0
+BCTXW.US,D,20250516,000000,0.054,0.0692,0.052,0.0692,21820,0
+BCTXW.US,D,20250519,000000,0.07,0.0779,0.0679,0.0779,21065,0
+BCTXW.US,D,20250520,000000,0.078,0.129899,0.0507,0.129499,861161,0
+BCTXW.US,D,20250521,000000,0.091,0.1001,0.0903,0.1,53009,0
+BCTXW.US,D,20250522,000000,0.0902,0.0996,0.0802,0.0996,5012,0
+BCTXW.US,D,20250523,000000,0.099999,0.099999,0.09,0.09499,4950,0
+BCTXW.US,D,20250527,000000,0.0802,0.11,0.0802,0.105,15292,0
+BCTXW.US,D,20250528,000000,0.1049,0.1049,0.0801,0.0801,402,0
+BCTXW.US,D,20250529,000000,0.095,0.095,0.092,0.092,1127,0
+BCTXW.US,D,20250530,000000,0.0924,0.104799,0.09,0.09,661,0
+BCTXW.US,D,20250602,000000,0.0902,0.106,0.0902,0.106,3415,0
+BCTXW.US,D,20250603,000000,0.106,0.106,0.0794,0.0794,3599,0
+BCTXW.US,D,20250604,000000,0.0903,0.0949,0.057,0.0949,46807,0
+BCTXW.US,D,20250605,000000,0.0802,0.0899,0.08,0.0899,23294,0
+BCTXW.US,D,20250606,000000,0.09,0.09,0.06,0.07,3235,0
+BCTXW.US,D,20250609,000000,0.09,0.09,0.09,0.09,501,0
+BCTXW.US,D,20250610,000000,0.089,0.089,0.089,0.089,626,0
+BCTXW.US,D,20250612,000000,0.07,0.09,0.058,0.078,16975,0
+BCTXW.US,D,20250613,000000,0.075,0.075,0.075,0.075,3800,0
+BCTXW.US,D,20250616,000000,0.0587,0.0899,0.058,0.0899,54950,0
+BCTXW.US,D,20250617,000000,0.07,0.0754,0.07,0.0704,1922,0
+BCTXW.US,D,20250618,000000,0.0701,0.0701,0.0623,0.0623,7777,0
+BCTXW.US,D,20250620,000000,0.065,0.0661,0.065,0.0661,803,0
+BCTXW.US,D,20250623,000000,0.0612,0.0612,0.0603,0.0603,5105,0
+BCTXW.US,D,20250624,000000,0.0785,0.0785,0.0703,0.0785,973,0
+BCTXW.US,D,20250625,000000,0.0752,0.0752,0.0605,0.0714,2050,0
+BCTXW.US,D,20250627,000000,0.0605,0.0752,0.0552,0.0752,38486,0
+BCTXW.US,D,20250630,000000,0.0745,0.0754,0.0552,0.0753,56144,0
+BCTXW.US,D,20250701,000000,0.0585,0.0752,0.04,0.0735,62700,0
+BCTXW.US,D,20250702,000000,0.05,0.0785,0.035,0.0779,92745,0
+BCTXW.US,D,20250703,000000,0.0526,0.0773,0.0526,0.0745,30431,0
+BCTXW.US,D,20250707,000000,0.05,0.0745,0.05,0.0732,30533,0
+BCTXW.US,D,20250708,000000,0.056,0.0773,0.055,0.0773,21361,0
+BCTXW.US,D,20250709,000000,0.059999,0.0698,0.05,0.0698,14414,0
+BCTXW.US,D,20250710,000000,0.05,0.069949,0.0488,0.0698,23805,0
+BCTXW.US,D,20250711,000000,0.06,0.0699,0.0477,0.0699,11652,0
+BCTXW.US,D,20250714,000000,0.05,0.0699,0.048,0.049,56682,0
+BCTXW.US,D,20250715,000000,0.0691,0.07,0.03,0.0334,210812,0
+BCTXW.US,D,20250716,000000,0.04,0.0519,0.026,0.0411,547151,0
+BCTXW.US,D,20250717,000000,0.041,0.043811,0.0354,0.0368,25200,0
+BCTXW.US,D,20250718,000000,0.0429,0.049,0.04,0.049,77610,0
+BCTXW.US,D,20250722,000000,0.0498,0.065,0.0498,0.06399,11507,0
+BCTXW.US,D,20250723,000000,0.0455,0.065,0.035001,0.065,23949,0
+BCTXW.US,D,20250724,000000,0.041,0.059999,0.041,0.059999,10795,0
+BCTXW.US,D,20250725,000000,0.0453,0.0453,0.0411,0.0421,16486,0
+BCTXW.US,D,20250728,000000,0.04,0.0469,0.0351,0.0469,32171,0
+BCTXW.US,D,20250729,000000,0.05,0.05,0.036,0.0498,52697,0
+BCTXW.US,D,20250730,000000,0.0386,0.0484,0.0386,0.0484,315,0
+BCTXW.US,D,20250731,000000,0.0388,0.04495,0.0388,0.0389,24776,0
+BCTXW.US,D,20250801,000000,0.0351,0.0351,0.029086,0.035,52363,0
+BCTXW.US,D,20250804,000000,0.0323,0.0404,0.0285,0.0383,62070,0
+BCTXW.US,D,20250805,000000,0.0312,0.0383,0.0312,0.0383,356,0
+BCTXW.US,D,20250806,000000,0.0312,0.0379,0.016,0.0276,353971,0
+BCTXW.US,D,20250807,000000,0.03,0.03,0.0191,0.0299,269499,0
+BCTXW.US,D,20250808,000000,0.028,0.0296,0.022,0.0294,203343,0
+BCTXW.US,D,20250811,000000,0.025251,0.028001,0.0213,0.0279,25893,0
+BCTXW.US,D,20250813,000000,0.02,0.032001,0.02,0.027799,233749,0
+BCTXW.US,D,20250814,000000,0.0276,0.0276,0.0222,0.0222,12298,0
+BCTXW.US,D,20250815,000000,0.0221,0.0223,0.0113,0.0222,156567,0
+BCTXW.US,D,20250818,000000,0.0265,0.0267,0.0202,0.0264,84311,0
+BCTXW.US,D,20250819,000000,0.0201,0.0263,0.014564,0.0263,100037,0
+BCTXW.US,D,20250820,000000,0.0167,0.0256,0.0167,0.0253,66625,0
+BCTXW.US,D,20250821,000000,0.0217,0.0217,0.0206,0.0206,500,0
+BCTXW.US,D,20250822,000000,0.024,0.0244,0.0121,0.0244,81104,0
+BCTXW.US,D,20250825,000000,0.0236,0.0236,0.0185,0.01917,4140,0
+BCTXW.US,D,20250826,000000,0.0221,0.0221,0.02005,0.021,26955,0
+BCTXW.US,D,20250827,000000,0.02,0.0305,0.02,0.0211,45931,0
+BCTXW.US,D,20250828,000000,0.0203,0.0203,0.0203,0.0203,950,0
+BCTXW.US,D,20250829,000000,0.0328,0.0328,0.0294,0.0294,509,0
+BCTXW.US,D,20250902,000000,0.029,0.0349,0.014,0.0299,71107,0
+BCTXW.US,D,20250903,000000,0.023351,0.0291,0.0192,0.0291,13626,0
+BCTXW.US,D,20250904,000000,0.029,0.029,0.0202,0.0242,3469,0
+BCTXW.US,D,20250905,000000,0.0289,0.0289,0.0201,0.0288,5070,0
+BCTXW.US,D,20250908,000000,0.023,0.0298,0.023,0.0298,7096,0
+BCTXW.US,D,20250909,000000,0.0299,0.0299,0.026908,0.0287,1160,0
+BCTXW.US,D,20250910,000000,0.0268,0.0299,0.0268,0.0299,8037,0
+BCTXW.US,D,20250911,000000,0.025,0.0298,0.023,0.02834,17400,0
+BCTXW.US,D,20250912,000000,0.0288,0.0296,0.023,0.0296,5744,0
+BCTXW.US,D,20250915,000000,0.0231,0.0325,0.0231,0.03,115156,0
+BCTXW.US,D,20250916,000000,0.0298,0.0468,0.024,0.0399,114183,0
+BCTXW.US,D,20250917,000000,0.0397,0.0398,0.0301,0.0301,10100,0
+BCTXW.US,D,20250918,000000,0.032599,0.0399,0.0302,0.035,19100,0
+BCTXW.US,D,20250919,000000,0.0305,0.0394,0.0258,0.0393,9654,0
+BCTXW.US,D,20250922,000000,0.0326,0.0383,0.0326,0.0383,19167,0
+BCTXW.US,D,20250923,000000,0.0268,0.0373,0.0268,0.0369,9112,0
+BCTXW.US,D,20250924,000000,0.0345,0.0422,0.0278,0.0279,39151,0
+BCTXW.US,D,20250925,000000,0.0297,0.04,0.0283,0.04,68673,0
+BCTXW.US,D,20250926,000000,0.0288,0.0377,0.0285,0.0366,4070,0
+BCTXW.US,D,20250929,000000,0.0315,0.0344,0.0243,0.0339,70365,0
+BCTXW.US,D,20250930,000000,0.0255,0.0317,0.0239,0.0315,51185,0
+BCTXW.US,D,20251001,000000,0.0277,0.04,0.0277,0.0385,142960,0
+BCTXW.US,D,20251002,000000,0.0399,0.0439,0.031,0.04,152255,0
+BCTXW.US,D,20251003,000000,0.0309,0.0439,0.0306,0.0429,93043,0
+BCTXW.US,D,20251006,000000,0.0307,0.0429,0.0307,0.0408,136884,0
+BCTXW.US,D,20251007,000000,0.0425,0.0425,0.033,0.0369,16408,0
+BCTXW.US,D,20251008,000000,0.0369,0.0449,0.0318,0.0445,83804,0
+BCTXW.US,D,20251009,000000,0.045,0.0519,0.0331,0.05,216016,0
+BCTXW.US,D,20251010,000000,0.0498,0.06,0.04,0.0581,318953,0
+BCTXW.US,D,20251013,000000,0.0548,0.06,0.0396,0.06,263906,0
+BCTXW.US,D,20251014,000000,0.06,0.06,0.051,0.0599,11072,0
+BCTXW.US,D,20251015,000000,0.0501,0.0507,0.0501,0.0507,1854,0
+BCTXW.US,D,20251016,000000,0.057,0.06,0.0506,0.059,111746,0
+BCTXW.US,D,20251017,000000,0.057,0.058699,0.031399,0.0579,196898,0
+BCTXW.US,D,20251020,000000,0.0579,0.0599,0.0463,0.0599,136037,0
+BCTXW.US,D,20251021,000000,0.06,0.064,0.0598,0.06,70153,0
+BCTXW.US,D,20251022,000000,0.06,0.06,0.0473,0.0473,23645,0
+BCTXW.US,D,20251023,000000,0.0471,0.0579,0.0471,0.0565,26359,0
+BCTXW.US,D,20251024,000000,0.0578,0.0599,0.0477,0.0599,84746,0
+BCTXW.US,D,20251027,000000,0.06,0.066001,0.051,0.0659,166895,0
+BCTXW.US,D,20251028,000000,0.065,0.067,0.0525,0.0667,157700,0
+BCTXW.US,D,20251029,000000,0.0645,0.0665,0.0534,0.0634,134362,0
+BCTXW.US,D,20251030,000000,0.0651,0.0652,0.0541,0.0598,67868,0
+BCTXW.US,D,20251103,000000,0.0547,0.062,0.0511,0.0511,109610,0
+BCTXW.US,D,20251104,000000,0.052,0.054,0.0331,0.0492,73587,0
+BCTXW.US,D,20251106,000000,0.0445,0.0493,0.0402,0.0484,75630,0
+BCTXW.US,D,20251107,000000,0.0495,0.0548,0.0434,0.0544,114772,0
+BCTXW.US,D,20251110,000000,0.055,0.0582,0.0465,0.0574,104304,0
+BCTXW.US,D,20251111,000000,0.0574,0.058999,0.05,0.058999,71611,0
+BCTXW.US,D,20251112,000000,0.0545,0.0581,0.0486,0.0563,90639,0
+BCTXW.US,D,20251113,000000,0.049,0.0579,0.0474,0.0543,68880,0
+BCTXW.US,D,20251114,000000,0.0543,0.056,0.0483,0.0555,60602,0
+BCTXW.US,D,20251117,000000,0.0535,0.0535,0.049,0.0526,61890,0
+BCTXW.US,D,20251118,000000,0.0484,0.0484,0.0478,0.048,42653,0
+BCTXW.US,D,20251119,000000,0.0463,0.05,0.0463,0.0463,7512,0
+BCTXW.US,D,20251120,000000,0.0499,0.0499,0.035,0.0399,3753,0
+BCTXW.US,D,20251121,000000,0.0311,0.0419,0.0311,0.0366,15994,0
+BCTXW.US,D,20251124,000000,0.0347,0.0418,0.0347,0.0418,29965,0
+BCTXW.US,D,20251126,000000,0.039101,0.042,0.0362,0.042,15578,0
+BCTXW.US,D,20251128,000000,0.0353,0.0418,0.0353,0.0418,3733,0
+BCTXW.US,D,20251202,000000,0.0343,0.0417,0.0343,0.0417,340,0
+BCTXW.US,D,20251203,000000,0.0378,0.05,0.035,0.05,30670,0
+BCTXW.US,D,20251204,000000,0.045,0.0483,0.0376,0.0465,35775,0
+BCTXW.US,D,20251205,000000,0.0462,0.0462,0.0384,0.0461,2772,0
+BCTXW.US,D,20251208,000000,0.0391,0.045,0.0373,0.044699,18100,0
+BCTXW.US,D,20251209,000000,0.04,0.0469,0.039,0.0469,61760,0
+BCTXW.US,D,20251210,000000,0.0467,0.0467,0.0401,0.045799,3200,0
+BCTXW.US,D,20251211,000000,0.0459,0.0459,0.0376,0.0443,29554,0
+BCTXW.US,D,20251212,000000,0.04,0.0441,0.0377,0.0441,13000,0
+BCTXW.US,D,20251215,000000,0.0375,0.0442,0.0375,0.0436,2499,0
+BCTXW.US,D,20251217,000000,0.043,0.0439,0.0281,0.0439,95334,0
+BCTXW.US,D,20251222,000000,0.0252,0.0525,0.0252,0.0495,165715,0
+BCTXW.US,D,20251223,000000,0.03,0.0449,0.0252,0.0449,54170,0
+BCTXW.US,D,20251224,000000,0.0255,0.0467,0.017,0.0467,84840,0
+BCTXW.US,D,20251226,000000,0.0467,0.0579,0.0226,0.0494,219462,0
+BCTXW.US,D,20251229,000000,0.0494,0.05705,0.0277,0.0499,186852,0
+BCTXW.US,D,20251230,000000,0.0311,0.0548,0.0311,0.0528,177400,0
+BCTXW.US,D,20260102,000000,0.042101,0.0576,0.0336,0.0576,244130,0
+BCTXW.US,D,20260105,000000,0.055,0.0631,0.0389,0.062,235117,0
+BCTXW.US,D,20260106,000000,0.0501,0.061,0.0336,0.0469,466279,0
+BCTXW.US,D,20260107,000000,0.0478,0.061,0.0478,0.0495,1900,0
+BCTXW.US,D,20260108,000000,0.0482,0.061,0.035,0.0499,134108,0
+BCTXW.US,D,20260109,000000,0.0491,0.0599,0.0377,0.0596,35650,0
+BCTXW.US,D,20260112,000000,0.0499,0.0557,0.0401,0.0496,192363,0
+BCTXW.US,D,20260113,000000,0.05,0.0598,0.0428,0.0565,262466,0
+BCTXW.US,D,20260114,000000,0.0474,0.0474,0.025,0.0328,160422,0
+BCTXW.US,D,20260115,000000,0.0269,0.0328,0.0269,0.0328,2317,0
+BCTXW.US,D,20260116,000000,0.03,0.03,0.021,0.0269,26130,0
+BCTXW.US,D,20260120,000000,0.021,0.026,0.017,0.026,66474,0
+BCTXW.US,D,20260121,000000,0.02,0.02,0.0051,0.0173,128228,0
+BCTXW.US,D,20260122,000000,0.0101,0.0199,0.0093,0.0197,4648,0
+BCTXW.US,D,20260123,000000,0.008,0.0199,0.008,0.0171,140984,0
+BCTXW.US,D,20260126,000000,0.016,0.016,0.012601,0.015,25500,0
+BCTXW.US,D,20260127,000000,0.0102,0.0107,0.0051,0.0106,107930,0
+BCTXW.US,D,20260128,000000,0.007,0.0099,0.0043,0.0095,32894,0
+BCTXW.US,D,20260129,000000,0.0077,0.010899,0.0077,0.0107,6550,0
+BCTXW.US,D,20260130,000000,0.0051,0.0108,0.002,0.0099,66043,0
+BCTXW.US,D,20260202,000000,0.0099,0.0099,0.0037,0.0089,25000,0
+BCTXW.US,D,20260203,000000,0.0099,0.0099,0.007,0.0098,17000,0
+BCTXW.US,D,20260205,000000,0.009,0.009,0.0089,0.0089,800,0
+BCTXW.US,D,20260206,000000,0.0017,0.0089,0.0017,0.0089,24010,0
+BCTXW.US,D,20260209,000000,0.007,0.0084,0.0041,0.008,42696,0
+BCTXW.US,D,20260210,000000,0.0044,0.0078,0.0044,0.0059,113765,0
+BCTXW.US,D,20260211,000000,0.0043,0.0079,0.004,0.0064,100571,0
+BCTXW.US,D,20260212,000000,0.0056,0.008,0.004,0.0052,99482,0
+BCTXW.US,D,20260213,000000,0.005,0.0051,0.0047,0.0047,10305,0
+BCTXW.US,D,20260217,000000,0.0046,0.0046,0.004,0.004,13343,0
+BCTXW.US,D,20260218,000000,0.004,0.006,0.004,0.0058,33128,0
diff --git a/daily/us/nasdaq stocks/1/biviw.us.txt b/daily/us/nasdaq stocks/1/biviw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4575ff66c88e359da7592701bd9cd5430adbfb45
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/biviw.us.txt	
@@ -0,0 +1,104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIVIW.US,D,20250808,000000,0.3,0.5,0.3,0.35,298213,0
+BIVIW.US,D,20250811,000000,0.33,0.3505,0.31,0.33,36810,0
+BIVIW.US,D,20250812,000000,0.35,0.43,0.32,0.32,26152,0
+BIVIW.US,D,20250813,000000,0.3995,0.4,0.35,0.35,9514,0
+BIVIW.US,D,20250814,000000,0.35,0.3504,0.33,0.33,8973,0
+BIVIW.US,D,20250815,000000,0.35,0.35,0.31,0.31,5600,0
+BIVIW.US,D,20250818,000000,0.34,0.35001,0.31,0.35,22140,0
+BIVIW.US,D,20250819,000000,0.34,0.34,0.34,0.34,7996,0
+BIVIW.US,D,20250820,000000,0.34,0.389998,0.31,0.31,66600,0
+BIVIW.US,D,20250821,000000,0.39,0.39,0.31,0.35745,4311,0
+BIVIW.US,D,20250822,000000,0.358,0.358,0.358,0.358,3541,0
+BIVIW.US,D,20250825,000000,0.389999,0.4422,0.381,0.4422,12985,0
+BIVIW.US,D,20250826,000000,0.45,0.45,0.4249,0.441,1389,0
+BIVIW.US,D,20250827,000000,0.431,0.4999,0.4,0.432,5118,0
+BIVIW.US,D,20250828,000000,0.45,0.4503,0.432,0.432,3454,0
+BIVIW.US,D,20250829,000000,0.4,0.41,0.3999,0.41,3057,0
+BIVIW.US,D,20250902,000000,0.41,0.41,0.35,0.35,8396,0
+BIVIW.US,D,20250903,000000,0.4332,0.4539,0.3558,0.373,9976,0
+BIVIW.US,D,20250904,000000,0.406,0.406,0.4,0.4,2423,0
+BIVIW.US,D,20250908,000000,0.425,0.4475,0.425,0.43,1700,0
+BIVIW.US,D,20250909,000000,0.41,0.43,0.375,0.43,1468,0
+BIVIW.US,D,20250910,000000,0.44,0.45,0.412,0.45,3590,0
+BIVIW.US,D,20250911,000000,0.5,0.5,0.45,0.45,4824,0
+BIVIW.US,D,20250912,000000,0.49,0.52,0.392,0.4506,7895,0
+BIVIW.US,D,20250915,000000,0.51,0.51,0.4501,0.4501,317,0
+BIVIW.US,D,20250916,000000,0.382,0.44989,0.382,0.44989,2108,0
+BIVIW.US,D,20250917,000000,0.45,0.45,0.422,0.45,3934,0
+BIVIW.US,D,20250918,000000,0.45,0.48,0.412,0.48,12705,0
+BIVIW.US,D,20250919,000000,0.5,0.5,0.4783,0.4783,1229,0
+BIVIW.US,D,20250922,000000,0.4501,0.4651,0.412,0.4651,1450,0
+BIVIW.US,D,20250923,000000,0.4998,0.4998,0.45,0.45,5750,0
+BIVIW.US,D,20250924,000000,0.4393,0.47,0.4393,0.47,637,0
+BIVIW.US,D,20250925,000000,0.422,0.45,0.38,0.45,2943,0
+BIVIW.US,D,20250926,000000,0.45,0.45,0.45,0.45,366,0
+BIVIW.US,D,20250929,000000,0.42,0.4499,0.391,0.4498,5232,0
+BIVIW.US,D,20251001,000000,0.42,0.45,0.42,0.45,3907,0
+BIVIW.US,D,20251002,000000,0.426,0.44,0.426,0.44,950,0
+BIVIW.US,D,20251003,000000,0.426,0.4398,0.426,0.435,784,0
+BIVIW.US,D,20251006,000000,0.4351,0.4351,0.391,0.435,2472,0
+BIVIW.US,D,20251008,000000,0.435,0.435,0.3,0.4,127803,0
+BIVIW.US,D,20251009,000000,0.4,0.419899,0.382,0.382,2631,0
+BIVIW.US,D,20251010,000000,0.399899,0.399899,0.399899,0.399899,294,0
+BIVIW.US,D,20251013,000000,0.353,0.3755,0.353,0.3622,1976,0
+BIVIW.US,D,20251014,000000,0.3899,0.39,0.362,0.3899,5698,0
+BIVIW.US,D,20251015,000000,0.39,0.39,0.37605,0.3899,4412,0
+BIVIW.US,D,20251016,000000,0.3899,0.39,0.3899,0.3899,1348,0
+BIVIW.US,D,20251017,000000,0.39,0.395,0.372,0.372,8225,0
+BIVIW.US,D,20251020,000000,0.387499,0.39,0.362,0.37,7374,0
+BIVIW.US,D,20251021,000000,0.375,0.375,0.345,0.35,30027,0
+BIVIW.US,D,20251022,000000,0.365,0.365,0.3451,0.35,6504,0
+BIVIW.US,D,20251023,000000,0.3525,0.36,0.34,0.34,32352,0
+BIVIW.US,D,20251024,000000,0.3499,0.3499,0.321,0.3399,18516,0
+BIVIW.US,D,20251027,000000,0.3475,0.3475,0.3275,0.33,18000,0
+BIVIW.US,D,20251028,000000,0.3275,0.3275,0.32,0.3249,17720,0
+BIVIW.US,D,20251029,000000,0.3274,0.327499,0.315,0.327499,16430,0
+BIVIW.US,D,20251030,000000,0.3101,0.3103,0.2925,0.305,41600,0
+BIVIW.US,D,20251031,000000,0.3025,0.3025,0.285,0.3,16503,0
+BIVIW.US,D,20251104,000000,0.3,0.3,0.2999,0.2999,1115,0
+BIVIW.US,D,20251105,000000,0.25,0.25,0.25,0.25,296,0
+BIVIW.US,D,20251106,000000,0.2505,0.275,0.25,0.25,4844,0
+BIVIW.US,D,20251107,000000,0.2819,0.2819,0.25,0.25,3281,0
+BIVIW.US,D,20251111,000000,0.27,0.27,0.27,0.27,157,0
+BIVIW.US,D,20251117,000000,0.2806,0.2806,0.25,0.25,631,0
+BIVIW.US,D,20251119,000000,0.3,0.3,0.2,0.26,37664,0
+BIVIW.US,D,20251121,000000,0.27,0.27,0.27,0.27,334,0
+BIVIW.US,D,20251124,000000,0.26,0.26,0.259,0.26,2448,0
+BIVIW.US,D,20251125,000000,0.29999,0.29999,0.25,0.25,289,0
+BIVIW.US,D,20251126,000000,0.250101,0.318,0.25,0.3,16060,0
+BIVIW.US,D,20251128,000000,0.318,0.3302,0.26,0.33,5166,0
+BIVIW.US,D,20251204,000000,0.35,0.39,0.2965,0.344999,5070,0
+BIVIW.US,D,20251212,000000,0.3,0.3,0.252,0.252,1380,0
+BIVIW.US,D,20251215,000000,0.26,0.262,0.26,0.262,2631,0
+BIVIW.US,D,20251216,000000,0.27,0.27,0.27,0.27,105,0
+BIVIW.US,D,20251217,000000,0.37,0.37,0.37,0.37,105,0
+BIVIW.US,D,20251218,000000,0.341,0.341,0.341,0.341,323,0
+BIVIW.US,D,20251219,000000,0.341,0.341,0.332,0.332,1554,0
+BIVIW.US,D,20251222,000000,0.332,0.332,0.332,0.332,630,0
+BIVIW.US,D,20251223,000000,0.312,0.312,0.312,0.312,1121,0
+BIVIW.US,D,20251224,000000,0.321,0.321,0.321,0.321,1263,0
+BIVIW.US,D,20251226,000000,0.312,0.3122,0.312,0.3122,3012,0
+BIVIW.US,D,20251230,000000,0.2571,0.2573,0.257,0.2571,1052,0
+BIVIW.US,D,20260102,000000,0.271,0.3,0.257,0.282,5360,0
+BIVIW.US,D,20260105,000000,0.3,0.31,0.282,0.282,4679,0
+BIVIW.US,D,20260106,000000,0.331,0.35,0.312,0.341,14552,0
+BIVIW.US,D,20260107,000000,0.325,0.325,0.325,0.325,210,0
+BIVIW.US,D,20260108,000000,0.325,0.325,0.325,0.325,569,0
+BIVIW.US,D,20260112,000000,0.315,0.3151,0.315,0.3151,1157,0
+BIVIW.US,D,20260114,000000,0.315,0.3151,0.282,0.282,8299,0
+BIVIW.US,D,20260115,000000,0.282,0.291,0.282,0.291,644,0
+BIVIW.US,D,20260123,000000,0.32,0.32,0.32,0.32,347,0
+BIVIW.US,D,20260126,000000,0.3073,0.35,0.3073,0.328653,1484,0
+BIVIW.US,D,20260129,000000,0.33,0.3325,0.3238,0.3325,1260,0
+BIVIW.US,D,20260130,000000,0.315101,0.35,0.300101,0.300101,3849,0
+BIVIW.US,D,20260202,000000,0.324999,0.325,0.3249,0.3249,1944,0
+BIVIW.US,D,20260203,000000,0.33,0.33,0.33,0.33,315,0
+BIVIW.US,D,20260204,000000,0.3169,0.32345,0.3169,0.32345,635,0
+BIVIW.US,D,20260205,000000,0.312,0.317701,0.312,0.312,1196,0
+BIVIW.US,D,20260206,000000,0.28,0.28,0.262,0.262,3113,0
+BIVIW.US,D,20260211,000000,0.265,0.265,0.262,0.2635,3833,0
+BIVIW.US,D,20260212,000000,0.2621,0.2621,0.2582,0.2582,2000,0
+BIVIW.US,D,20260213,000000,0.2601,0.261,0.259,0.261,1226,0
+BIVIW.US,D,20260217,000000,0.29,0.29,0.257,0.257,1598,0
+BIVIW.US,D,20260218,000000,0.3,0.305,0.243,0.243,3096,0
diff --git a/daily/us/nasdaq stocks/1/blmn.us.txt b/daily/us/nasdaq stocks/1/blmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98b51a8f878177094ae81714fb98fbf8dd06abfa
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blmn.us.txt	
@@ -0,0 +1,3402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLMN.US,D,20120808,000000,10.3211,11.6352,10.2927,11.0418,12298334.542714,0
+BLMN.US,D,20120809,000000,11.1448,12.16,11.1282,12.001,1754729.2608982,0
+BLMN.US,D,20120810,000000,12.4541,12.4541,11.3862,11.4401,1203393.3369128,0
+BLMN.US,D,20120813,000000,11.4862,11.6519,11.1193,11.4862,444080.42172956,0
+BLMN.US,D,20120814,000000,11.6077,11.6175,11.4351,11.5048,551197.24954556,0
+BLMN.US,D,20120815,000000,11.5636,11.5636,11.1193,11.54,607634.68757839,0
+BLMN.US,D,20120816,000000,11.3498,11.5243,11.2106,11.3596,338805.10890186,0
+BLMN.US,D,20120817,000000,11.3401,11.7754,11.3401,11.6175,628818.22793381,0
+BLMN.US,D,20120820,000000,11.6519,11.6519,11.4763,11.5636,154222.29177746,0
+BLMN.US,D,20120821,000000,11.589,11.8686,11.3401,11.8686,211788.49896425,0
+BLMN.US,D,20120822,000000,11.7607,11.9647,11.5636,11.8588,336832.05712868,0
+BLMN.US,D,20120823,000000,11.9029,11.9559,11.5459,11.5636,566085.37819679,0
+BLMN.US,D,20120824,000000,11.5636,11.5636,11.2537,11.4665,459393.75068539,0
+BLMN.US,D,20120827,000000,11.3862,11.4488,11.2801,11.3763,202692.06750765,0
+BLMN.US,D,20120828,000000,11.3401,11.4214,11.1193,11.4214,154523.09295218,0
+BLMN.US,D,20120829,000000,11.3763,11.6441,11.2439,11.5803,167180.19458547,0
+BLMN.US,D,20120830,000000,11.4949,11.6616,11.2106,11.6077,326052.15875864,0
+BLMN.US,D,20120831,000000,11.6254,11.699,11.3401,11.5479,93797.963598306,0
+BLMN.US,D,20120904,000000,11.6077,12.001,11.4763,11.9647,645285.81766859,0
+BLMN.US,D,20120905,000000,11.699,12.8366,11.6519,12.3295,1080854.075986,0
+BLMN.US,D,20120906,000000,12.5943,12.9669,12.4002,12.8189,328744.07435615,0
+BLMN.US,D,20120907,000000,12.8983,12.8983,12.4825,12.8542,239819.08978835,0
+BLMN.US,D,20120910,000000,12.8915,12.8983,12.6953,12.8277,177729.64866573,0
+BLMN.US,D,20120911,000000,12.8091,12.8816,12.4541,12.8454,444616.76551906,0
+BLMN.US,D,20120912,000000,12.8719,12.8983,12.5433,12.8542,216470.80063992,0
+BLMN.US,D,20120913,000000,12.6032,12.7993,12.561,12.6777,232323.53238026,0
+BLMN.US,D,20120914,000000,12.7678,12.9779,12.4727,12.8091,545846.04763049,0
+BLMN.US,D,20120917,000000,13.9232,14.0918,13.0778,13.3887,1330060.2017556,0
+BLMN.US,D,20120918,000000,13.6545,13.6545,13.2102,13.4339,1049711.4675848,0
+BLMN.US,D,20120919,000000,13.6104,13.6104,13.3181,13.4339,439333.88115894,0
+BLMN.US,D,20120920,000000,13.3799,13.7271,13.3435,13.6006,693967.68371859,0
+BLMN.US,D,20120921,000000,13.7005,14.3939,13.478,14.2047,820459.16618168,0
+BLMN.US,D,20120924,000000,14.2331,14.4479,13.7908,14.0096,602410.9437882,0
+BLMN.US,D,20120925,000000,14.0831,14.2685,13.4339,13.5407,482194.47972932,0
+BLMN.US,D,20120926,000000,13.5221,13.6104,12.8983,13.3348,825230.17871227,0
+BLMN.US,D,20120927,000000,13.5907,14.1105,13.3966,14.0742,395044.73192488,0
+BLMN.US,D,20120928,000000,14.0831,14.7029,13.7908,14.6351,3311571.1157642,0
+BLMN.US,D,20121001,000000,14.7676,14.8127,14.2871,14.5607,496775.68921584,0
+BLMN.US,D,20121002,000000,14.6528,15.105,14.3949,14.4313,465282.31605495,0
+BLMN.US,D,20121003,000000,14.4313,14.445,13.6918,13.9497,525586.32376422,0
+BLMN.US,D,20121004,000000,13.9663,14.137,13.7005,13.9046,419294.40493247,0
+BLMN.US,D,20121005,000000,13.9134,14.1292,13.5653,13.682,302043.12669084,0
+BLMN.US,D,20121008,000000,13.5907,13.8604,13.4515,13.5309,324609.33278497,0
+BLMN.US,D,20121009,000000,13.4947,13.6545,13.0504,13.1661,488424.63287356,0
+BLMN.US,D,20121010,000000,13.2258,13.3602,12.6032,12.7307,640249.69223824,0
+BLMN.US,D,20121011,000000,13.0504,13.478,13.0405,13.4416,515829.14938824,0
+BLMN.US,D,20121012,000000,13.478,13.6104,13.1661,13.2435,158723.0930833,0
+BLMN.US,D,20121015,000000,13.2622,13.2622,12.6777,13.1661,232584.56662003,0
+BLMN.US,D,20121016,000000,13.1426,13.3966,13.1426,13.2191,95569.121701669,0
+BLMN.US,D,20121017,000000,13.272,13.3083,12.9876,13.1426,291704.74326538,0
+BLMN.US,D,20121018,000000,13.123,13.478,13.0013,13.4515,171373.0570616,0
+BLMN.US,D,20121019,000000,13.3181,13.3181,12.8816,13.0405,160151.64374698,0
+BLMN.US,D,20121022,000000,13.0307,13.0307,12.1246,12.3482,575249.10754332,0
+BLMN.US,D,20121023,000000,12.2491,12.4825,11.9128,12.3482,702370.74297582,0
+BLMN.US,D,20121024,000000,12.4443,12.6591,11.9647,12.0088,386745.67849755,0
+BLMN.US,D,20121025,000000,12.0804,12.2138,11.5715,11.6891,460807.00637409,0
+BLMN.US,D,20121026,000000,11.7087,11.8588,11.5715,11.6803,206703.42961396,0
+BLMN.US,D,20121031,000000,11.7254,12.3295,11.5715,12.16,394725.57678018,0
+BLMN.US,D,20121101,000000,12.2059,12.3648,11.6254,11.9922,367563.74053527,0
+BLMN.US,D,20121102,000000,12.001,12.2658,11.9195,12.0618,452231.62373202,0
+BLMN.US,D,20121105,000000,12.0343,12.2413,11.8323,12.2138,199293.5240658,0
+BLMN.US,D,20121106,000000,12.2315,12.5336,12.1794,12.508,491781.37005046,0
+BLMN.US,D,20121107,000000,12.3648,12.4276,11.9559,12.2138,660803.07962424,0
+BLMN.US,D,20121108,000000,13.0778,14.1448,13.0778,13.7526,1885231.0858026,0
+BLMN.US,D,20121109,000000,13.5907,13.9595,13.5407,13.7094,228618.0697737,0
+BLMN.US,D,20121112,000000,13.7094,13.8055,13.5653,13.682,226219.81769592,0
+BLMN.US,D,20121113,000000,13.6006,13.7192,13.0876,13.5221,276844.14556912,0
+BLMN.US,D,20121114,000000,13.4416,13.5573,13.3435,13.3435,234500.51715326,0
+BLMN.US,D,20121115,000000,13.3259,13.7271,12.9552,13.1426,194756.01481999,0
+BLMN.US,D,20121116,000000,12.8915,13.175,12.5522,13.0778,567793.31707021,0
+BLMN.US,D,20121119,000000,13.2258,13.7005,13.175,13.6006,127263.36886738,0
+BLMN.US,D,20121120,000000,13.574,13.7624,13.3348,13.6271,89379.755157389,0
+BLMN.US,D,20121121,000000,13.6368,13.6721,13.4339,13.6181,84131.53940724,0
+BLMN.US,D,20121123,000000,13.6104,13.9663,13.6104,13.8309,39993.300593035,0
+BLMN.US,D,20121126,000000,13.8604,14.3046,13.8055,14.1714,176167.52188717,0
+BLMN.US,D,20121127,000000,14.1988,14.1988,13.7908,13.8409,143935.91126696,0
+BLMN.US,D,20121128,000000,13.7721,14.0547,13.4416,13.781,139308.67150124,0
+BLMN.US,D,20121129,000000,13.9046,14.1292,13.8889,14.036,92237.876149749,0
+BLMN.US,D,20121130,000000,14.0918,14.1448,13.5573,14.0831,206615.73842403,0
+BLMN.US,D,20121203,000000,14.0644,14.6774,14.0547,14.2782,349446.33283202,0
+BLMN.US,D,20121204,000000,13.9046,14.1615,13.4515,13.7437,1192342.2076529,0
+BLMN.US,D,20121205,000000,13.8309,13.9909,13.6633,13.7005,281686.53464965,0
+BLMN.US,D,20121206,000000,13.5407,13.8222,13.5221,13.6457,286517.70741518,0
+BLMN.US,D,20121207,000000,13.7349,13.7977,13.5907,13.7271,178365.91962514,0
+BLMN.US,D,20121210,000000,13.7526,13.8948,13.2258,13.425,678733.88863268,0
+BLMN.US,D,20121211,000000,13.3348,13.7055,13.175,13.3259,312267.30763638,0
+BLMN.US,D,20121212,000000,13.3887,13.8222,13.3435,13.7192,201741.73972853,0
+BLMN.US,D,20121213,000000,13.7526,14.3852,13.7526,14.2782,306251.28414194,0
+BLMN.US,D,20121214,000000,14.2047,14.8029,13.9663,14.4813,330004.38029499,0
+BLMN.US,D,20121217,000000,14.2242,14.9334,14.2242,14.6695,295622.29619177,0
+BLMN.US,D,20121218,000000,14.7127,14.9334,14.6862,14.7382,233360.53168431,0
+BLMN.US,D,20121219,000000,14.7765,14.9,14.6097,14.7578,306300.22806189,0
+BLMN.US,D,20121220,000000,14.8029,14.8029,14.2685,14.3046,220023.31349665,0
+BLMN.US,D,20121221,000000,13.4603,14.2242,13.2435,13.932,718621.14406581,0
+BLMN.US,D,20121224,000000,13.982,14.1292,13.7005,14.036,24665.696327202,0
+BLMN.US,D,20121226,000000,14.1105,14.3213,13.9046,14.0547,169812.96961304,0
+BLMN.US,D,20121227,000000,14.0644,14.2596,13.8703,13.9909,86969.267099617,0
+BLMN.US,D,20121228,000000,13.932,14.1292,13.7977,13.9595,236521.49318139,0
+BLMN.US,D,20121231,000000,13.8135,13.9997,13.574,13.9134,357669.93104942,0
+BLMN.US,D,20130102,000000,14.1988,14.9255,14.1105,14.5803,510911.30509779,0
+BLMN.US,D,20130103,000000,14.6264,14.6528,14.2242,14.4313,357863.66739924,0
+BLMN.US,D,20130104,000000,14.543,14.7127,14.339,14.5077,186193.88782291,0
+BLMN.US,D,20130107,000000,14.4116,14.6264,14.2399,14.4557,557758.79381448,0
+BLMN.US,D,20130108,000000,14.4891,14.7225,14.3949,14.5077,370238.32182781,0
+BLMN.US,D,20130109,000000,14.7029,14.7676,14.4891,14.6608,575144.08204841,0
+BLMN.US,D,20130110,000000,14.5901,15.7718,14.4479,15.2992,1368405.7237102,0
+BLMN.US,D,20130111,000000,15.3443,15.4266,14.9255,15.1225,431151.06954151,0
+BLMN.US,D,20130114,000000,15.6228,15.6404,14.7676,15.1225,574376.27430412,0
+BLMN.US,D,20130115,000000,15.0981,15.2393,14.8646,15.2393,321676.77624769,0
+BLMN.US,D,20130116,000000,15.1305,15.3266,14.6441,15.1225,452327.47224193,0
+BLMN.US,D,20130117,000000,15.1756,15.6738,15.1225,15.6228,706754.28280677,0
+BLMN.US,D,20130118,000000,15.7002,16.6603,15.7002,16.4564,600250.2736552,0
+BLMN.US,D,20130122,000000,16.4299,16.6339,15.9307,16.5632,639174.96532924,0
+BLMN.US,D,20130123,000000,16.6702,16.7506,16.0406,16.3877,549471.97636713,0
+BLMN.US,D,20130124,000000,16.3603,16.5976,16.2505,16.3701,293206.709809,0
+BLMN.US,D,20130125,000000,16.3789,16.4564,15.8376,16.2582,1260800.4763597,0
+BLMN.US,D,20130128,000000,16.0484,16.4564,15.9405,16.4133,599033.81331134,0
+BLMN.US,D,20130129,000000,16.4564,16.5731,16.2779,16.4387,610120.63084609,0
+BLMN.US,D,20130130,000000,16.476,16.884,16.4564,16.5368,583237.16314594,0
+BLMN.US,D,20130131,000000,16.4848,16.6251,16.2966,16.5191,581626.09244743,0
+BLMN.US,D,20130201,000000,16.5829,16.8918,16.4221,16.6603,383948.73740513,0
+BLMN.US,D,20130204,000000,16.4848,16.7075,16.3063,16.5455,736378.61002439,0
+BLMN.US,D,20130205,000000,16.6172,16.8144,16.3701,16.5104,363167.96472434,0
+BLMN.US,D,20130206,000000,16.6515,16.6515,16.2288,16.4387,612392.44446399,0
+BLMN.US,D,20130207,000000,16.4034,16.4387,16.1092,16.3063,380092.3643787,0
+BLMN.US,D,20130208,000000,16.3504,16.6515,16.014,16.2347,255106.92711921,0
+BLMN.US,D,20130211,000000,16.2347,16.5455,16.1034,16.4485,181972.47472682,0
+BLMN.US,D,20130212,000000,16.2966,16.5632,16.2779,16.5632,171708.52684629,0
+BLMN.US,D,20130213,000000,16.6016,16.6094,16.319,16.4848,121789.80715244,0
+BLMN.US,D,20130214,000000,16.5191,16.6094,16.3152,16.3152,321333.149143,0
+BLMN.US,D,20130215,000000,16.4485,16.5014,15.9955,16.0935,930720.64085478,0
+BLMN.US,D,20130219,000000,16.2093,16.5731,15.921,16.5545,646876.49506712,0
+BLMN.US,D,20130220,000000,16.5014,16.6702,16.1632,16.2093,584357.7749799,0
+BLMN.US,D,20130221,000000,16.2288,16.68,16.014,16.0553,868856.54569694,0
+BLMN.US,D,20130222,000000,16.0935,16.0935,14.8127,15.2579,1418300.9911091,0
+BLMN.US,D,20130225,000000,15.4697,15.7807,15.409,15.5845,576789.8213569,0
+BLMN.US,D,20130226,000000,15.6404,15.6825,15.2393,15.4797,1071269.2249949,0
+BLMN.US,D,20130227,000000,15.3914,15.864,15.2482,15.7189,832313.79146073,0
+BLMN.US,D,20130228,000000,15.7276,15.7276,15.2482,15.3089,581347.72390268,0
+BLMN.US,D,20130301,000000,15.2393,15.3089,14.9618,15.0794,377960.24486567,0
+BLMN.US,D,20130304,000000,15.0078,15.1834,14.9,15.1482,380728.63533811,0
+BLMN.US,D,20130305,000000,15.2207,15.5198,15.0883,15.3992,700199.87619284,0
+BLMN.US,D,20130306,000000,15.3914,15.4697,15.2736,15.3266,703438.33222984,0
+BLMN.US,D,20130307,000000,15.3629,15.5678,15.3266,15.453,631497.90755133,0
+BLMN.US,D,20130308,000000,15.4864,15.6404,15.3629,15.5678,634814.87779327,0
+BLMN.US,D,20130311,000000,15.5482,15.6581,15.4355,15.5767,575768.11702784,0
+BLMN.US,D,20130312,000000,15.5934,15.7276,15.4697,15.5934,505171.61081808,0
+BLMN.US,D,20130313,000000,15.5767,15.7102,15.463,15.6825,591962.43654287,0
+BLMN.US,D,20130314,000000,15.5678,15.912,15.5198,15.8777,658807.59522108,0
+BLMN.US,D,20130315,000000,15.9494,15.9681,15.5845,15.6649,818229.15882874,0
+BLMN.US,D,20130318,000000,15.5581,15.7002,15.3629,15.5482,280303.86891093,0
+BLMN.US,D,20130319,000000,15.6032,15.7376,15.3727,15.5767,829190.55756862,0
+BLMN.US,D,20130320,000000,15.5934,15.9581,15.5678,15.8454,561494.84637104,0
+BLMN.US,D,20130321,000000,15.8179,15.921,15.6129,15.7807,878616.77906793,0
+BLMN.US,D,20130322,000000,15.7807,16.1719,15.7376,16.1719,737515.53649834,0
+BLMN.US,D,20130325,000000,16.1994,16.2347,15.9494,16.014,399946.26157535,0
+BLMN.US,D,20130326,000000,16.014,16.1034,15.8092,16.014,227950.18919932,0
+BLMN.US,D,20130327,000000,15.921,15.9661,15.5767,15.6915,353498.48153828,0
+BLMN.US,D,20130328,000000,15.7718,15.9768,15.6738,15.8866,390392.00053417,0
+BLMN.US,D,20130401,000000,15.8866,15.9494,15.6502,15.7905,425518.44008671,0
+BLMN.US,D,20130402,000000,15.8533,15.9405,15.4864,15.6649,523585.74103606,0
+BLMN.US,D,20130403,000000,15.5934,16.1278,15.5934,16.0484,342201.61301371,0
+BLMN.US,D,20130404,000000,16.1465,16.4564,15.9768,16.4564,606278.53312964,0
+BLMN.US,D,20130405,000000,16.2582,16.4564,16.0553,16.3701,365940.43385677,0
+BLMN.US,D,20130408,000000,16.4662,16.6339,16.1465,16.6016,478802.05427746,0
+BLMN.US,D,20130409,000000,16.5917,16.9007,16.4034,16.8222,788831.19724091,0
+BLMN.US,D,20130410,000000,16.8761,17.7901,16.8271,17.6186,1486349.3544862,0
+BLMN.US,D,20130411,000000,17.7901,17.9079,17.3577,17.8942,1529374.1191214,0
+BLMN.US,D,20130412,000000,17.747,18.762,17.4792,18.4865,990218.09354978,0
+BLMN.US,D,20130415,000000,18.5021,18.5021,18.1726,18.2364,659206.28423572,0
+BLMN.US,D,20130416,000000,18.3433,19.3102,18.3276,19.116,1055698.9404592,0
+BLMN.US,D,20130417,000000,19.0112,19.0112,18.3433,18.459,1127384.448888,0
+BLMN.US,D,20130418,000000,18.5208,18.7258,18.1736,18.2462,602280.42666833,0
+BLMN.US,D,20130419,000000,18.1903,18.6002,18.1903,18.5826,354564.0314623,0
+BLMN.US,D,20130422,000000,18.6473,18.8307,18.3433,18.4502,351258.27753534,0
+BLMN.US,D,20130423,000000,18.6002,18.7258,17.8187,18.4502,486113.0523207,0
+BLMN.US,D,20130424,000000,18.4943,18.7533,18.4413,18.6002,265964.32002918,0
+BLMN.US,D,20130425,000000,18.6992,19.2603,18.665,19.2083,318335.33404578,0
+BLMN.US,D,20130426,000000,19.1514,19.5073,18.9563,19.2504,321992.87239739,0
+BLMN.US,D,20130429,000000,19.5721,19.6437,19.0916,19.1798,428645.75263881,0
+BLMN.US,D,20130430,000000,19.1426,19.4289,18.7169,19.3485,441243.71370217,0
+BLMN.US,D,20130501,000000,19.4632,19.4789,18.3276,18.4943,1021172.0639262,0
+BLMN.US,D,20130502,000000,18.6179,18.7169,18.459,18.7081,850451.59246396,0
+BLMN.US,D,20130503,000000,18.208,19.0356,17.8451,18.9661,1742988.838099,0
+BLMN.US,D,20130506,000000,18.9935,20.0174,18.9464,19.9801,790125.15212472,0
+BLMN.US,D,20130507,000000,19.9252,20.0164,19.6614,19.8006,568486.68926956,0
+BLMN.US,D,20130508,000000,19.3102,19.4632,18.7258,19.1347,571171.46721209,0
+BLMN.US,D,20130509,000000,18.9935,19.2161,18.7699,18.8788,419949.02986185,0
+BLMN.US,D,20130510,000000,18.8405,19.4289,18.8307,19.4211,303329.94391965,0
+BLMN.US,D,20130513,000000,19.4378,19.4378,18.9748,19.1259,157001.89856489,0
+BLMN.US,D,20130514,000000,19.171,19.2603,19.0445,19.1259,569526.74756861,0
+BLMN.US,D,20130515,000000,19.0817,19.4456,19.0356,19.3387,291647.64202544,0
+BLMN.US,D,20130516,000000,19.3289,19.6349,19.2603,19.4976,293767.52555847,0
+BLMN.US,D,20130517,000000,19.5721,19.5721,19.2161,19.3387,322775.97511667,0
+BLMN.US,D,20130520,000000,19.3485,19.8202,19.1612,19.1985,573899.07108457,0
+BLMN.US,D,20130521,000000,19.116,19.2317,18.8051,18.8591,823732.29082865,0
+BLMN.US,D,20130522,000000,18.8141,19.2778,18.5286,19.1426,1166518.1718868,0
+BLMN.US,D,20130523,000000,18.7346,19.8821,18.7258,19.7006,7785583.7827491,0
+BLMN.US,D,20130524,000000,19.4378,19.9625,19.3034,19.8487,935471.26008538,0
+BLMN.US,D,20130528,000000,20.442,20.6215,19.9713,20.4596,2057442.3074934,0
+BLMN.US,D,20130529,000000,20.24,20.3714,19.9252,20.139,1158274.1803695,0
+BLMN.US,D,20130530,000000,20.1037,20.7009,19.9713,20.5234,957720.35036481,0
+BLMN.US,D,20130531,000000,20.4155,20.9687,20.4155,20.6911,2106696.2056079,0
+BLMN.US,D,20130603,000000,20.6911,21.0923,20.5057,20.8795,1410675.9362462,0
+BLMN.US,D,20130604,000000,21.0824,21.3423,20.8962,21.306,1201243.8830947,0
+BLMN.US,D,20130605,000000,21.4021,21.7669,21.0373,21.1561,1216066.7531861,0
+BLMN.US,D,20130606,000000,21.2246,21.4836,20.2312,20.7009,1196593.191034,0
+BLMN.US,D,20130607,000000,20.8598,21.0373,20.5577,20.9863,719738.69690478,0
+BLMN.US,D,20130610,000000,21.1893,21.2962,20.8882,20.9784,553449.68952847,0
+BLMN.US,D,20130611,000000,20.8235,20.8235,20.4205,20.5313,378729.07227495,0
+BLMN.US,D,20130612,000000,20.7107,21.1,20.4959,20.7107,834407.16370378,0
+BLMN.US,D,20130613,000000,20.6215,20.9137,20.4332,20.8695,383364.46936068,0
+BLMN.US,D,20130614,000000,20.9137,21.3423,20.8411,21.0736,627439.64085508,0
+BLMN.US,D,20130617,000000,21.411,22.1151,21.2423,21.9984,1592673.9025979,0
+BLMN.US,D,20130618,000000,22.1328,22.527,21.8405,22.5083,1149599.8902225,0
+BLMN.US,D,20130619,000000,22.6114,23.1998,22.5083,22.527,1169223.3431293,0
+BLMN.US,D,20130620,000000,22.2485,22.6879,21.9563,22.2858,775857.99945791,0
+BLMN.US,D,20130621,000000,22.3044,22.6398,21.7582,22.2858,1400765.8121203,0
+BLMN.US,D,20130624,000000,22.0268,22.6025,21.4836,22.5172,1104485.8320042,0
+BLMN.US,D,20130625,000000,22.5172,22.6212,21.9386,22.1592,1657808.0634077,0
+BLMN.US,D,20130626,000000,22.2396,22.5761,22.2044,22.425,1070990.8564501,0
+BLMN.US,D,20130627,000000,22.5672,22.6682,21.8229,22.2309,1109900.2531491,0
+BLMN.US,D,20130628,000000,22.1868,22.3476,21.9463,22.1328,6871912.9603436,0
+BLMN.US,D,20130701,000000,22.1768,22.4534,22.0435,22.2309,1233195.0858402,0
+BLMN.US,D,20130702,000000,22.2681,23.1311,22.2681,22.835,1269019.9959171,0
+BLMN.US,D,20130703,000000,22.8163,22.9085,22.6114,22.7712,288749.75409812,0
+BLMN.US,D,20130705,000000,23.1311,23.2527,22.8261,23.1311,722223.62050748,0
+BLMN.US,D,20130708,000000,23.2439,23.397,22.7281,22.8536,868122.38689763,0
+BLMN.US,D,20130709,000000,23.0134,23.5921,22.8085,23.3272,613102.13130333,0
+BLMN.US,D,20130710,000000,23.3439,23.5391,23.0478,23.289,735270.23417042,0
+BLMN.US,D,20130711,000000,23.5312,23.7607,23.397,23.494,824681.59894278,0
+BLMN.US,D,20130712,000000,23.4655,23.6195,22.8899,23.2165,460057.55259979,0
+BLMN.US,D,20130715,000000,23.2703,23.3077,22.1151,22.2132,1593179.6564375,0
+BLMN.US,D,20130716,000000,21.972,22.6398,21.5473,22.3877,2029827.7399888,0
+BLMN.US,D,20130717,000000,22.5437,22.5437,21.7669,21.8483,680015.60753649,0
+BLMN.US,D,20130718,000000,21.9563,22.2946,21.9102,22.1328,571449.83575682,0
+BLMN.US,D,20130719,000000,21.4836,21.7856,21.4384,21.4836,852006.58158752,0
+BLMN.US,D,20130722,000000,21.4923,21.5287,20.851,21.207,885737.09975635,0
+BLMN.US,D,20130723,000000,21.207,21.2246,19.7192,19.8202,1879142.6660931,0
+BLMN.US,D,20130724,000000,19.684,20.0693,19.3289,19.9252,1047078.6925572,0
+BLMN.US,D,20130725,000000,19.8821,20.2664,19.5721,20.1831,909984.73343394,0
+BLMN.US,D,20130726,000000,20.0174,20.6911,20.0174,20.5666,813854.79598278,0
+BLMN.US,D,20130729,000000,20.4596,20.7882,20.4057,20.7294,612129.37089423,0
+BLMN.US,D,20130730,000000,20.8323,21.055,20.7725,20.9137,648770.01297037,0
+BLMN.US,D,20130731,000000,20.9059,21.5571,20.6126,20.9951,1197168.2820936,0
+BLMN.US,D,20130801,000000,22.2309,22.6781,21.3522,22.2309,1712800.6361369,0
+BLMN.US,D,20130802,000000,22.2396,22.4995,22.1406,22.3279,472794.18810302,0
+BLMN.US,D,20130805,000000,22.1053,22.2396,21.9179,22.1151,1009051.3060824,0
+BLMN.US,D,20130806,000000,22.1328,22.2946,22.0602,22.1239,656353.26156836,0
+BLMN.US,D,20130807,000000,22.1053,22.2946,21.964,22.0877,1077202.6556244,0
+BLMN.US,D,20130808,000000,21.8209,22.2309,21.8209,22.0268,585304.02409904,0
+BLMN.US,D,20130809,000000,22.0181,22.1328,21.7512,21.9102,528632.0631164,0
+BLMN.US,D,20130812,000000,21.8866,22.0837,21.5473,21.5993,359363.59461285,0
+BLMN.US,D,20130813,000000,21.5473,21.66,21.3236,21.6268,732331.55964314,0
+BLMN.US,D,20130814,000000,21.5718,21.8572,21.5718,21.6964,262148.7336027,0
+BLMN.US,D,20130815,000000,21.6434,21.7238,21.3335,21.4287,335511.5909549,0
+BLMN.US,D,20130816,000000,21.3423,21.564,20.8146,20.8795,704985.16403342,0
+BLMN.US,D,20130819,000000,20.8795,21.1648,20.798,20.798,587605.4080019,0
+BLMN.US,D,20130820,000000,20.9951,21.2599,20.6627,20.7382,780518.8881686,0
+BLMN.US,D,20130821,000000,20.7382,20.951,20.4695,20.6126,607662.21853336,0
+BLMN.US,D,20130822,000000,20.4685,20.7548,20.4155,20.4862,373688.86818461,0
+BLMN.US,D,20130823,000000,20.4685,20.6627,20.4253,20.4959,507969.5715755,0
+BLMN.US,D,20130826,000000,20.5156,20.6313,20.3105,20.3185,458034.53724165,0
+BLMN.US,D,20130827,000000,20.1929,20.3008,19.8899,19.8899,334155.43650615,0
+BLMN.US,D,20130828,000000,19.8742,20.1214,19.6761,19.7486,300806.27304697,0
+BLMN.US,D,20130829,000000,19.7388,20.0526,19.6349,19.9987,441943.20389152,0
+BLMN.US,D,20130830,000000,19.9438,20.1831,19.6535,20.0174,572139.12929619,0
+BLMN.US,D,20130903,000000,20.086,20.5156,19.8742,20.2498,765827.55486217,0
+BLMN.US,D,20130904,000000,20.2017,20.3429,20.0449,20.2664,988836.44747606,0
+BLMN.US,D,20130905,000000,20.2664,20.3518,19.9899,20.1831,374770.73274861,0
+BLMN.US,D,20130906,000000,20.3008,20.8235,20.0075,20.3342,683700.67684308,0
+BLMN.US,D,20130909,000000,20.3342,20.8795,20.24,20.7548,825892.96096165,0
+BLMN.US,D,20130910,000000,20.8882,21.2246,20.8323,21.0197,415990.69033552,0
+BLMN.US,D,20130911,000000,20.9226,21.1736,20.4862,20.649,719784.58182973,0
+BLMN.US,D,20130912,000000,20.6313,20.8598,20.4057,20.8059,478510.43008773,0
+BLMN.US,D,20130913,000000,20.8962,21.055,20.6823,20.9687,293938.82927832,0
+BLMN.US,D,20130916,000000,21.2158,21.6268,21.0824,21.4923,950886.55554114,0
+BLMN.US,D,20130917,000000,21.4649,21.8572,21.4649,21.8483,380412.5391884,0
+BLMN.US,D,20130918,000000,21.8229,21.9298,21.0461,21.6434,748543.21346315,0
+BLMN.US,D,20130919,000000,21.6178,21.6178,20.7461,20.9059,683310.14514844,0
+BLMN.US,D,20130920,000000,20.9059,20.9687,20.2498,20.4959,779614.44531443,0
+BLMN.US,D,20130923,000000,20.5057,20.5577,20.1968,20.2214,430692.22029193,0
+BLMN.US,D,20130924,000000,20.2214,20.8411,20.2214,20.649,612644.30171875,0
+BLMN.US,D,20130925,000000,20.6126,20.8882,20.5941,20.7804,511099.9431226,0
+BLMN.US,D,20130926,000000,20.8059,20.8411,20.3714,20.8323,800036.29591556,0
+BLMN.US,D,20130927,000000,20.8059,21.2423,20.5666,21.2158,681118.88506547,0
+BLMN.US,D,20130930,000000,21.055,21.2511,20.6313,21.003,647716.69902634,0
+BLMN.US,D,20131001,000000,20.9951,21.3335,20.6823,20.7725,714265.13518984,0
+BLMN.US,D,20131002,000000,20.6823,20.8695,20.3714,20.4862,619280.28153262,0
+BLMN.US,D,20131003,000000,20.4773,20.7725,19.7927,19.9899,943250.28436319,0
+BLMN.US,D,20131004,000000,19.934,20.2115,19.7927,19.8654,406480.2748893,0
+BLMN.US,D,20131007,000000,19.8487,19.8821,19.4888,19.5819,538341.31323743,0
+BLMN.US,D,20131008,000000,19.6349,19.7575,19.0817,19.3574,875013.28296125,0
+BLMN.US,D,20131009,000000,19.3574,19.4211,18.6561,18.9464,1509193.9291251,0
+BLMN.US,D,20131010,000000,19.171,19.4789,18.6002,19.3387,988485.68271638,0
+BLMN.US,D,20131011,000000,19.3485,19.7927,19.3387,19.7859,366039.34136169,0
+BLMN.US,D,20131014,000000,19.6917,19.9713,19.4888,19.7927,733993.61359159,0
+BLMN.US,D,20131015,000000,19.7927,20.0174,19.6349,19.6761,379628.41680413,0
+BLMN.US,D,20131016,000000,19.7388,20.4057,19.4044,20.1929,1181227.8591632,0
+BLMN.US,D,20131017,000000,20.1114,20.3998,20.0174,20.3272,531822.59489846,0
+BLMN.US,D,20131018,000000,20.4773,20.6028,20.0262,20.1291,484607.00711709,0
+BLMN.US,D,20131021,000000,20.1291,20.4057,19.9252,19.9987,463699.79597642,0
+BLMN.US,D,20131022,000000,20.035,20.4332,19.9713,19.9801,499108.68273369,0
+BLMN.US,D,20131023,000000,19.9526,20.1214,19.626,19.9899,364551.65012807,0
+BLMN.US,D,20131024,000000,20.0526,20.5057,19.8654,20.3105,497311.01334035,0
+BLMN.US,D,20131025,000000,20.3714,20.9137,20.0174,20.8962,529331.55330575,0
+BLMN.US,D,20131028,000000,20.9951,21.512,20.7107,21.4923,863999.88130644,0
+BLMN.US,D,20131029,000000,21.5807,22.5437,21.5807,22.2044,1503398.1532705,0
+BLMN.US,D,20131030,000000,22.1504,22.4437,21.8837,22.2681,698304.31895958,0
+BLMN.US,D,20131031,000000,22.1868,22.3044,21.7856,22.2632,614274.74605224,0
+BLMN.US,D,20131101,000000,22.2681,23.3174,22.1768,22.3779,1516214.3226437,0
+BLMN.US,D,20131104,000000,22.5172,22.6947,22.1868,22.3779,980535.35471872,0
+BLMN.US,D,20131105,000000,22.2858,23.1909,21.9102,22.7624,1594337.9958764,0
+BLMN.US,D,20131106,000000,22.4623,23.5666,21.8405,22.5672,1910329.1200893,0
+BLMN.US,D,20131107,000000,22.5761,22.8624,21.7944,21.8326,984843.43933975,0
+BLMN.US,D,20131108,000000,21.8032,22.835,21.8032,22.7809,1207193.6283643,0
+BLMN.US,D,20131111,000000,22.5574,22.8536,22.3877,22.7966,465535.19297472,0
+BLMN.US,D,20131112,000000,22.7966,22.7966,22.4347,22.5437,774970.89090872,0
+BLMN.US,D,20131113,000000,22.4153,22.6879,22.3553,22.6398,607475.61983853,0
+BLMN.US,D,20131114,000000,22.6398,22.936,22.5349,22.7889,615794.04690084,0
+BLMN.US,D,20131115,000000,22.881,22.9938,22.5437,22.6585,493489.30892389,0
+BLMN.US,D,20131118,000000,22.7045,22.8899,22.6398,22.7624,395239.4879397,0
+BLMN.US,D,20131119,000000,22.7889,23.3174,22.6781,22.835,611796.96010454,0
+BLMN.US,D,20131120,000000,22.8624,23.0478,22.0788,22.2396,620739.42214628,0
+BLMN.US,D,20131121,000000,22.4347,22.7966,22.0504,22.5349,356794.03881523,0
+BLMN.US,D,20131122,000000,22.6025,22.9781,22.5691,22.6398,387042.40101227,0
+BLMN.US,D,20131125,000000,23.1821,23.9755,22.9938,23.9363,2064673.7716666,0
+BLMN.US,D,20131126,000000,24.0177,24.258,23.6008,23.7607,1155935.0688616,0
+BLMN.US,D,20131127,000000,23.7607,23.9363,23.2527,23.4146,442789.52584074,0
+BLMN.US,D,20131129,000000,23.5028,23.7068,23.1998,23.3077,204539.70048595,0
+BLMN.US,D,20131202,000000,23.2076,23.4851,22.5349,22.5574,969219.11255919,0
+BLMN.US,D,20131203,000000,22.3632,22.425,21.8032,22.0082,1290855.1022069,0
+BLMN.US,D,20131204,000000,21.972,22.1151,21.5904,21.66,817348.16826956,0
+BLMN.US,D,20131205,000000,21.5993,21.6178,21.3522,21.4462,622089.45860502,0
+BLMN.US,D,20131206,000000,21.5188,21.972,21.4462,21.6522,866585.75174405,0
+BLMN.US,D,20131209,000000,21.7238,21.9463,21.4923,21.7944,622035.41636008,0
+BLMN.US,D,20131210,000000,21.9102,21.9102,21.5571,21.66,639063.82184434,0
+BLMN.US,D,20131211,000000,21.6345,21.66,21.4188,21.6178,690771.03394655,0
+BLMN.US,D,20131212,000000,21.5993,21.5993,20.8695,21.0824,1060085.5392852,0
+BLMN.US,D,20131213,000000,21.1471,21.4188,20.9323,21.1197,688860.18173831,0
+BLMN.US,D,20131216,000000,21.2698,21.5188,20.9226,21.4021,814737.82587197,0
+BLMN.US,D,20131217,000000,21.4384,21.4384,20.9784,21.0373,501468.18754151,0
+BLMN.US,D,20131218,000000,21.1099,21.2511,20.9422,21.0638,883108.40338878,0
+BLMN.US,D,20131219,000000,21.0461,21.0824,20.6126,20.7725,913124.28196603,0
+BLMN.US,D,20131220,000000,20.7725,21.3423,20.6627,21.2423,1796460.0706497,0
+BLMN.US,D,20131223,000000,21.3335,21.7582,21.2334,21.6345,652439.78730198,0
+BLMN.US,D,20131224,000000,21.6434,21.7582,21.1284,21.2423,425435.84722179,0
+BLMN.US,D,20131226,000000,21.3236,21.564,21.1561,21.2962,498884.3564339,0
+BLMN.US,D,20131227,000000,21.3855,21.5993,21.1972,21.4384,450997.82908316,0
+BLMN.US,D,20131230,000000,21.3855,21.6091,21.2158,21.3609,476178.45623489,0
+BLMN.US,D,20131231,000000,21.411,21.7061,21.207,21.3609,394902.99849001,0
+BLMN.US,D,20140102,000000,21.2334,21.3943,21.1471,21.2334,652564.18643186,0
+BLMN.US,D,20140103,000000,21.2423,21.3589,20.8411,21.1561,389783.26052974,0
+BLMN.US,D,20140106,000000,21.1736,21.2599,20.6724,20.8235,681217.79257038,0
+BLMN.US,D,20140107,000000,20.8882,21.003,20.649,20.8323,742706.65100855,0
+BLMN.US,D,20140108,000000,20.7548,21.1648,20.7382,20.9608,792057.41729793,0
+BLMN.US,D,20140109,000000,21.1384,21.1384,20.7294,20.9137,769570.74507371,0
+BLMN.US,D,20140110,000000,20.951,21.1384,20.5156,20.5313,565318.5901175,0
+BLMN.US,D,20140113,000000,20.4332,20.4596,19.5721,19.8202,909754.28914414,0
+BLMN.US,D,20140114,000000,19.8202,20.442,19.7192,20.0262,704035.85591929,0
+BLMN.US,D,20140115,000000,20.086,20.2919,19.9438,20.0773,520471.68412895,0
+BLMN.US,D,20140116,000000,20.0773,20.9784,20.0773,20.4057,1267746.4343333,0
+BLMN.US,D,20140117,000000,20.3185,20.3518,19.4888,19.5153,1091186.3414214,0
+BLMN.US,D,20140121,000000,20.442,21.0461,20.0075,20.2312,1060269.0789851,0
+BLMN.US,D,20140122,000000,20.391,21.0373,20.391,20.8235,951006.87601102,0
+BLMN.US,D,20140123,000000,20.6823,20.8882,20.5057,20.7725,879624.20808699,0
+BLMN.US,D,20140124,000000,20.6724,20.9059,20.4596,20.7804,1303984.3087347,0
+BLMN.US,D,20140127,000000,20.7804,21.0294,20.3429,20.3714,951345.40479071,0
+BLMN.US,D,20140128,000000,20.3998,20.5754,20.24,20.442,371297.75376182,0
+BLMN.US,D,20140129,000000,20.3714,20.6215,20.3429,20.4596,1012721.080414,0
+BLMN.US,D,20140130,000000,20.5754,20.7461,20.4509,20.5156,450547.13715358,0
+BLMN.US,D,20140131,000000,20.139,20.6126,20.139,20.4332,613880.13569761,0
+BLMN.US,D,20140203,000000,20.3566,20.6078,19.5338,19.6535,1821062.5477469,0
+BLMN.US,D,20140204,000000,19.6917,20.1478,19.5819,19.8555,488865.12815316,0
+BLMN.US,D,20140205,000000,19.5525,19.8202,19.2083,19.7575,468486.10348199,0
+BLMN.US,D,20140206,000000,19.9713,20.2919,19.7927,20.2017,707252.89899132,0
+BLMN.US,D,20140207,000000,20.2214,20.4459,19.9752,20.2586,688605.26548855,0
+BLMN.US,D,20140210,000000,20.8598,20.9951,20.3272,20.5057,766502.57309155,0
+BLMN.US,D,20140211,000000,20.6028,20.8695,20.4155,20.7009,431343.78622632,0
+BLMN.US,D,20140212,000000,20.7382,20.8695,20.3518,20.3812,521254.78684822,0
+BLMN.US,D,20140213,000000,20.1114,20.649,19.9526,20.5156,373725.57612458,0
+BLMN.US,D,20140214,000000,20.4959,20.4959,20.0449,20.0693,837033.82074136,0
+BLMN.US,D,20140218,000000,20.2744,20.4626,19.8398,20.035,988705.93035617,0
+BLMN.US,D,20140219,000000,19.9526,20.3429,19.7192,19.9801,1464097.2052117,0
+BLMN.US,D,20140220,000000,19.9625,20.3185,19.8772,20.1831,934611.68249117,0
+BLMN.US,D,20140221,000000,20.1645,20.6028,19.9899,20.2586,1254643.7390954,0
+BLMN.US,D,20140224,000000,20.1291,20.539,19.8555,20.4253,1986428.758299,0
+BLMN.US,D,20140225,000000,21.1736,23.5215,21.1314,23.3174,4500285.3553506,0
+BLMN.US,D,20140226,000000,23.4057,23.5312,22.1681,22.3632,1824441.7175538,0
+BLMN.US,D,20140227,000000,22.2396,22.5947,22.1504,22.527,946720.20435498,0
+BLMN.US,D,20140228,000000,22.425,22.8546,22.2828,22.3632,859835.56945029,0
+BLMN.US,D,20140303,000000,22.07,23.1213,22.0602,22.8066,752780.94119924,0
+BLMN.US,D,20140304,000000,22.2309,22.936,21.9013,21.964,1724918.3349856,0
+BLMN.US,D,20140305,000000,21.5374,21.9102,21.4462,21.8572,13998342.461772,0
+BLMN.US,D,20140306,000000,21.8405,22.2044,21.66,22.1681,2618910.6425744,0
+BLMN.US,D,20140307,000000,21.972,22.5947,21.9563,22.4809,1933394.962033,0
+BLMN.US,D,20140310,000000,22.4153,22.4623,22.1151,22.2044,1614159.2637931,0
+BLMN.US,D,20140311,000000,22.2309,22.3976,21.972,22.0504,1413818.5437733,0
+BLMN.US,D,20140312,000000,21.8837,22.3279,21.3943,22.2132,999411.39318128,0
+BLMN.US,D,20140313,000000,22.1955,22.2583,21.7758,21.964,918368.41905619,0
+BLMN.US,D,20140314,000000,21.9199,22.3632,21.7758,22.2132,759294.56121321,0
+BLMN.US,D,20140317,000000,22.1151,22.6781,22.1151,22.4623,1050447.6657141,0
+BLMN.US,D,20140318,000000,22.2681,22.7477,22.2485,22.5437,803094.27124773,0
+BLMN.US,D,20140319,000000,22.6114,22.6781,22.2946,22.3329,836430.17906192,0
+BLMN.US,D,20140320,000000,22.2044,22.3976,21.9199,22.1053,966320.20496686,0
+BLMN.US,D,20140321,000000,22.3456,22.425,22.0553,22.3132,2034680.3257195,0
+BLMN.US,D,20140324,000000,22.0974,22.4347,21.1893,21.6091,1462138.4287486,0
+BLMN.US,D,20140325,000000,21.715,21.964,21.2462,21.306,991415.18025867,0
+BLMN.US,D,20140326,000000,21.4021,21.6178,20.7461,20.8059,899748.31650839,0
+BLMN.US,D,20140327,000000,20.7804,21.0099,20.6126,20.8882,854571.03906016,0
+BLMN.US,D,20140328,000000,21.1471,21.5767,20.9226,21.0736,827714.08264997,0
+BLMN.US,D,20140331,000000,21.1471,21.5473,20.8882,21.4384,965735.93692241,0
+BLMN.US,D,20140401,000000,21.4384,22.0602,21.4188,22.0268,1065805.8599299,0
+BLMN.US,D,20140402,000000,22.0435,22.2044,21.6178,21.6679,783483.05432085,0
+BLMN.US,D,20140403,000000,21.6091,21.6434,21.3423,21.3776,637301.84072596,0
+BLMN.US,D,20140404,000000,21.564,21.66,20.7548,20.8795,827331.70827533,0
+BLMN.US,D,20140407,000000,20.8146,20.9059,19.6437,20.0616,1876355.9216507,0
+BLMN.US,D,20140408,000000,20.1214,20.7107,19.8202,20.2919,1661496.1917092,0
+BLMN.US,D,20140409,000000,20.4959,20.9951,20.2664,20.9608,929534.77046086,0
+BLMN.US,D,20140410,000000,20.951,21.105,20.0449,20.3008,1021051.7434563,0
+BLMN.US,D,20140411,000000,20.0616,20.3342,19.834,19.9713,683141.9004236,0
+BLMN.US,D,20140414,000000,21.3139,21.3522,20.3733,20.539,1010739.8713208,0
+BLMN.US,D,20140415,000000,20.4509,20.6911,19.9438,20.3518,711111.31134774,0
+BLMN.US,D,20140416,000000,20.549,20.7107,19.9713,20.3714,847492.5246367,0
+BLMN.US,D,20140417,000000,20.3272,20.6126,20.0449,20.0773,612495.4306289,0
+BLMN.US,D,20140421,000000,19.9801,20.4155,19.6917,20.0075,586324.70876309,0
+BLMN.US,D,20140422,000000,20.1214,20.3008,19.9163,20.086,599650.71063577,0
+BLMN.US,D,20140423,000000,20.0262,20.0449,19.4309,19.4545,807538.99097861,0
+BLMN.US,D,20140424,000000,19.4888,19.5819,19.0189,19.3769,1033908.6994295,0
+BLMN.US,D,20140425,000000,19.3387,19.3858,19.0426,19.1347,789453.19289033,0
+BLMN.US,D,20140428,000000,19.4652,19.4652,18.2766,18.7434,1833420.8875354,0
+BLMN.US,D,20140429,000000,18.7169,19.1259,18.5021,18.6914,1359154.3031739,0
+BLMN.US,D,20140430,000000,18.6827,19.0631,18.4689,18.9661,1092339.5825354,0
+BLMN.US,D,20140501,000000,19.0189,19.5937,18.8504,19.5525,1164467.6255737,0
+BLMN.US,D,20140502,000000,19.6183,19.9252,19.5721,19.8301,1066042.4222096,0
+BLMN.US,D,20140505,000000,19.6437,20.0616,19.6349,19.6761,778322.52976063,0
+BLMN.US,D,20140506,000000,19.626,19.9252,19.5525,19.684,607798.85364324,0
+BLMN.US,D,20140507,000000,19.7388,19.9625,19.4632,19.8202,942169.43946419,0
+BLMN.US,D,20140508,000000,19.5338,19.8742,18.5826,19.0543,2375984.6335341,0
+BLMN.US,D,20140509,000000,18.5561,19.4044,18.3697,18.5826,2307788.4187321,0
+BLMN.US,D,20140512,000000,18.6561,19.3289,18.5247,19.2083,1593208.2070575,0
+BLMN.US,D,20140513,000000,19.0729,19.3034,18.8974,19.0112,953925.15723832,0
+BLMN.US,D,20140514,000000,18.9219,19.1083,18.5747,18.7346,901272.71568199,0
+BLMN.US,D,20140515,000000,18.5659,18.8307,17.9334,18.2981,1612587.9600296,0
+BLMN.US,D,20140516,000000,18.3874,19.225,18.208,19.1886,1759575.7286387,0
+BLMN.US,D,20140519,000000,19.0189,19.3201,18.8051,19.0308,665898.34562453,0
+BLMN.US,D,20140520,000000,19.116,19.1886,18.308,18.6914,1491684.2417613,0
+BLMN.US,D,20140521,000000,18.9748,19.0445,18.5208,18.8051,998017.51112757,0
+BLMN.US,D,20140522,000000,18.7699,18.8875,18.3697,18.6914,1863728.3903025,0
+BLMN.US,D,20140523,000000,18.5659,19.0445,18.5659,18.8689,975432.95106345,0
+BLMN.US,D,20140527,000000,18.9121,19.0152,18.7032,18.9219,1528940.7614969,0
+BLMN.US,D,20140528,000000,18.8788,19.0189,18.6473,18.6914,2151878.5813811,0
+BLMN.US,D,20140529,000000,18.6827,18.7131,18.0549,18.4148,2473986.6759234,0
+BLMN.US,D,20140530,000000,18.5021,18.6523,18.3276,18.5375,1345142.0667567,0
+BLMN.US,D,20140602,000000,18.6179,19.0269,18.5433,18.9396,1162409.9416056,0
+BLMN.US,D,20140603,000000,18.8591,18.9935,18.5826,18.6827,804072.12998183,0
+BLMN.US,D,20140604,000000,18.6179,19.1886,18.5375,19.0817,936312.4837096,0
+BLMN.US,D,20140605,000000,19.1426,19.5437,19.0356,19.3034,1077560.5580391,0
+BLMN.US,D,20140606,000000,19.7104,20.1929,19.6614,19.8555,1535090.3611061,0
+BLMN.US,D,20140609,000000,19.6437,20.2586,19.6349,20.1929,1196119.0468095,0
+BLMN.US,D,20140610,000000,19.9713,20.0616,19.524,19.9987,3121012.0420804,0
+BLMN.US,D,20140611,000000,20.0526,20.0773,19.7006,20.0174,1479619.5654925,0
+BLMN.US,D,20140612,000000,19.7761,19.9173,19.4888,19.6093,1275372.5088612,0
+BLMN.US,D,20140613,000000,19.7006,19.7673,19.3289,19.3671,1222416.2071352,0
+BLMN.US,D,20140616,000000,19.2858,19.6183,19.171,19.6183,1759424.8182188,0
+BLMN.US,D,20140617,000000,19.5721,19.9291,19.4122,19.7339,868263.1006675,0
+BLMN.US,D,20140618,000000,19.6917,19.9625,19.5437,19.7673,851892.37910763,0
+BLMN.US,D,20140619,000000,19.6349,19.9987,19.6016,19.9625,1021576.8709308,0
+BLMN.US,D,20140620,000000,20.035,20.139,19.7859,19.9987,1715319.2086846,0
+BLMN.US,D,20140623,000000,19.9526,20.3185,19.7859,20.2664,1057330.4044577,0
+BLMN.US,D,20140624,000000,20.2115,20.442,19.9526,20.1341,1064135.6486615,0
+BLMN.US,D,20140625,000000,20.1252,20.3272,19.9919,20.2919,631993.46474087,0
+BLMN.US,D,20140626,000000,20.4596,20.5754,20.0773,20.139,1086289.9100959,0
+BLMN.US,D,20140627,000000,20.0174,20.442,19.8859,20.1114,4338924.3889147,0
+BLMN.US,D,20140630,000000,20.1214,20.1645,19.8398,19.9526,932171.62414844,0
+BLMN.US,D,20140701,000000,19.9801,20.2919,19.7104,19.8301,1218346.7241239,0
+BLMN.US,D,20140702,000000,19.8202,19.9987,19.5623,19.6349,750350.05984148,0
+BLMN.US,D,20140703,000000,19.8202,20.0449,19.683,19.9625,459306.05949548,0
+BLMN.US,D,20140707,000000,19.8742,19.9801,19.5153,19.5819,793777.59215134,0
+BLMN.US,D,20140708,000000,19.5153,19.6349,19.171,19.1886,1239343.6657846,0
+BLMN.US,D,20140709,000000,19.225,19.4672,19.0023,19.0269,1530618.1104203,0
+BLMN.US,D,20140710,000000,18.7533,19.2897,18.5747,19.0729,1295445.6340327,0
+BLMN.US,D,20140711,000000,19.0112,19.227,18.7296,18.8689,723461.49381633,0
+BLMN.US,D,20140714,000000,19.0023,19.0543,18.7533,18.8591,904182.8395893,0
+BLMN.US,D,20140715,000000,18.8875,19.0406,18.5747,18.5747,1175606.4460234,0
+BLMN.US,D,20140716,000000,18.6992,18.7875,18.4051,18.6002,1677890.3655642,0
+BLMN.US,D,20140717,000000,18.512,18.7081,18.1824,18.208,1169400.7648392,0
+BLMN.US,D,20140718,000000,18.2266,18.6473,18.2266,18.4786,709134.18091458,0
+BLMN.US,D,20140721,000000,18.3335,18.5472,18.0942,18.1118,403926.01406666,0
+BLMN.US,D,20140722,000000,18.1903,18.459,18.1903,18.308,796948.7502984,0
+BLMN.US,D,20140723,000000,18.3433,18.3521,17.747,17.8529,1368387.3697402,0
+BLMN.US,D,20140724,000000,17.899,18.1462,17.8529,17.9686,1070046.646661,0
+BLMN.US,D,20140725,000000,17.8451,17.9785,17.6333,17.9608,741602.35381457,0
+BLMN.US,D,20140728,000000,17.9686,18.104,17.4792,17.6774,4727561.5459854,0
+BLMN.US,D,20140729,000000,17.7049,17.8902,17.5146,17.799,1898082.9434507,0
+BLMN.US,D,20140730,000000,18.2727,18.2727,17.4881,17.5146,1732906.3905884,0
+BLMN.US,D,20140731,000000,17.3911,17.5558,17.2733,17.4273,1055561.2856843,0
+BLMN.US,D,20140801,000000,17.3831,17.6411,17.0605,17.2831,1847646.2339373,0
+BLMN.US,D,20140804,000000,17.2831,17.6411,17.1429,17.6234,1746175.291221,0
+BLMN.US,D,20140805,000000,15.3443,15.5678,13.3515,13.3966,18266103.410737,0
+BLMN.US,D,20140806,000000,13.3966,14.3136,13.3887,14.2145,6079952.4112205,0
+BLMN.US,D,20140807,000000,14.2399,14.4891,14.1448,14.3046,4470143.0383134,0
+BLMN.US,D,20140808,000000,14.3046,14.5607,14.2331,14.5351,2601508.0200355,0
+BLMN.US,D,20140811,000000,14.5705,14.6185,14.2498,14.3136,2410214.7875523,0
+BLMN.US,D,20140812,000000,14.2959,14.4989,14.2242,14.4636,2463549.384993,0
+BLMN.US,D,20140813,000000,14.4891,14.8931,14.339,14.8579,2223057.3163053,0
+BLMN.US,D,20140814,000000,14.8579,14.8579,14.2782,14.4813,3298327.7067564,0
+BLMN.US,D,20140815,000000,14.6185,14.6185,14.189,14.4636,2185861.9764697,0
+BLMN.US,D,20140818,000000,14.5705,14.7676,14.4479,14.543,1070409.6474007,0
+BLMN.US,D,20140819,000000,14.5705,14.5999,14.3243,14.4891,867571.76779814,0
+BLMN.US,D,20140820,000000,14.4557,14.4989,14.3213,14.4557,597611.38063765,0
+BLMN.US,D,20140821,000000,14.4891,14.5803,14.3213,14.4479,1026019.5513316,0
+BLMN.US,D,20140822,000000,14.4313,14.495,14.2498,14.339,856786.7711031,0
+BLMN.US,D,20140825,000000,14.4813,14.4891,14.2047,14.4037,1235281.3204283,0
+BLMN.US,D,20140826,000000,14.441,14.5803,14.339,14.5705,1369812.8614089,0
+BLMN.US,D,20140827,000000,14.4891,14.5803,14.3615,14.5607,831852.90288114,0
+BLMN.US,D,20140828,000000,14.4813,14.8646,14.4557,14.8029,1056431.0599286,0
+BLMN.US,D,20140829,000000,14.8646,14.9,14.5803,14.8029,738056.97861284,0
+BLMN.US,D,20140902,000000,14.848,15.0167,14.6695,14.8294,753161.27624388,0
+BLMN.US,D,20140903,000000,14.9097,14.9097,14.4479,14.7382,1303500.9875252,0
+BLMN.US,D,20140904,000000,14.7676,15.2207,14.7127,15.0078,1164977.4580732,0
+BLMN.US,D,20140905,000000,14.9716,15.0717,14.7843,15.0167,628243.13687434,0
+BLMN.US,D,20140908,000000,15.0078,15.1756,14.9,15.0883,691635.70986574,0
+BLMN.US,D,20140909,000000,15.0717,15.1482,14.8579,15.0167,908000.46534577,0
+BLMN.US,D,20140910,000000,14.999,15.1883,14.9,15.1128,1055168.7146598,0
+BLMN.US,D,20140911,000000,15.054,15.3874,14.9255,15.2482,935264.26809057,0
+BLMN.US,D,20140912,000000,15.2913,15.4697,15.1225,15.2295,772692.95930083,0
+BLMN.US,D,20140915,000000,15.2393,15.4493,15.0344,15.0883,467912.03208752,0
+BLMN.US,D,20140916,000000,14.9255,15.1667,14.9,15.0638,780995.07172315,0
+BLMN.US,D,20140917,000000,15.105,15.5482,14.9618,15.3727,932199.1551034,0
+BLMN.US,D,20140918,000000,15.3825,15.8179,15.3825,15.7102,1351514.9730008,0
+BLMN.US,D,20140919,000000,15.8277,16.2779,15.6326,16.0239,2885204.3143984,0
+BLMN.US,D,20140922,000000,15.9494,15.9768,15.6404,15.8092,1116664.7107529,0
+BLMN.US,D,20140923,000000,15.7905,16.4299,15.7276,15.8533,1386185.6222988,0
+BLMN.US,D,20140924,000000,15.9033,16.4848,15.7463,16.1632,1097414.4552357,0
+BLMN.US,D,20140925,000000,16.3063,16.8144,16.1719,16.5455,2791434.90142,0
+BLMN.US,D,20140926,000000,16.5545,16.9379,16.4564,16.7957,1624513.9618585,0
+BLMN.US,D,20140929,000000,16.6016,16.8094,16.4515,16.7075,2324254.9888017,0
+BLMN.US,D,20140930,000000,16.7417,16.7417,16.2966,16.3152,1470167.2709512,0
+BLMN.US,D,20141001,000000,16.324,16.7506,16.0484,16.1181,1435302.8853035,0
+BLMN.US,D,20141002,000000,16.1034,16.3701,16.0053,16.2347,895576.86699725,0
+BLMN.US,D,20141003,000000,16.3956,16.7329,16.2582,16.5191,874944.96540633,0
+BLMN.US,D,20141006,000000,16.5632,16.7153,16.1465,16.1465,790767.54107413,0
+BLMN.US,D,20141007,000000,16.0406,16.1543,15.8601,15.9003,1078477.2368732,0
+BLMN.US,D,20141008,000000,15.8689,16.5064,15.8376,16.4848,1221675.9303459,0
+BLMN.US,D,20141009,000000,16.4485,16.6016,16.2779,16.3152,1207385.325384,0
+BLMN.US,D,20141010,000000,16.3504,16.6437,16.1994,16.3603,1739185.4876525,0
+BLMN.US,D,20141013,000000,16.4034,16.476,15.8866,15.9444,1841731.1572778,0
+BLMN.US,D,20141014,000000,16.014,16.5545,15.8454,16.1818,2462937.5859936,0
+BLMN.US,D,20141015,000000,16.0484,16.1719,15.5198,16.0484,2446406.7770289,0
+BLMN.US,D,20141016,000000,15.7718,16.3504,15.5198,16.224,1927389.1351886,0
+BLMN.US,D,20141017,000000,16.4564,16.5271,16.2347,16.3319,1474331.5828073,0
+BLMN.US,D,20141020,000000,16.3319,16.7075,16.1278,16.5829,1970271.146724,0
+BLMN.US,D,20141021,000000,16.6251,16.6251,16.1906,16.2093,2232128.256137,0
+BLMN.US,D,20141022,000000,16.5545,16.6702,16.2347,16.4387,1480404.7075418,0
+BLMN.US,D,20141023,000000,16.6702,16.6702,16.0327,16.0838,1996615.2116396,0
+BLMN.US,D,20141024,000000,16.2435,16.5191,15.9905,16.4299,1588878.7094714,0
+BLMN.US,D,20141027,000000,16.3701,16.6623,16.2347,16.5368,1050739.2899038,0
+BLMN.US,D,20141028,000000,16.6339,17.0771,16.5455,17.0771,1459311.9173712,0
+BLMN.US,D,20141029,000000,17.0174,17.1056,16.6437,16.7506,1461796.840974,0
+BLMN.US,D,20141030,000000,16.7075,16.985,16.6437,16.8055,1458327.9406471,0
+BLMN.US,D,20141031,000000,17.0272,17.1155,16.8144,16.8222,2129577.4881868,0
+BLMN.US,D,20141103,000000,16.8389,16.884,16.4564,16.5731,3164092.8882906,0
+BLMN.US,D,20141104,000000,18.2364,18.6727,17.8187,18.1726,5907469.9586399,0
+BLMN.US,D,20141105,000000,18.5826,19.6614,18.5286,19.4456,7465350.8521401,0
+BLMN.US,D,20141106,000000,19.4789,19.7673,19.3769,19.4545,3116578.5386645,0
+BLMN.US,D,20141107,000000,19.4545,19.4545,19.0112,19.2945,2201590.3090801,0
+BLMN.US,D,20141110,000000,19.3387,19.4378,18.9611,18.9935,2671189.8867412,0
+BLMN.US,D,20141111,000000,18.2266,18.9748,18.2266,18.7777,11450383.168827,0
+BLMN.US,D,20141112,000000,18.7434,19.22,18.6992,19.1259,4186083.743211,0
+BLMN.US,D,20141113,000000,19.0023,19.4789,19.0023,19.4789,2853363.2354727,0
+BLMN.US,D,20141114,000000,19.4044,19.6761,19.3102,19.5721,2469202.4077478,0
+BLMN.US,D,20141117,000000,19.5917,19.9673,19.2945,19.5153,4151880.1004826,0
+BLMN.US,D,20141118,000000,19.5525,19.7291,19.2317,19.3671,2077143.2549402,0
+BLMN.US,D,20141119,000000,19.4044,19.6143,19.2161,19.4122,1364715.5560787,0
+BLMN.US,D,20141120,000000,19.3102,19.9772,19.1798,19.3956,2891775.0356523,0
+BLMN.US,D,20141121,000000,19.6183,19.8301,19.3721,19.7388,1941946.8923801,0
+BLMN.US,D,20141124,000000,19.7486,20.0075,19.5338,19.9801,1610832.0969012,0
+BLMN.US,D,20141125,000000,19.9801,20.1566,19.5819,19.6693,2060547.1874155,0
+BLMN.US,D,20141126,000000,19.6183,19.8742,19.1426,19.5073,1904326.3522399,0
+BLMN.US,D,20141128,000000,19.9075,20.3616,19.6437,20.2586,1949053.9574236,0
+BLMN.US,D,20141201,000000,20.2586,20.3518,19.5819,19.6535,2754071.3168596,0
+BLMN.US,D,20141202,000000,19.6917,20.3008,19.5721,20.2312,2902507.0097673,0
+BLMN.US,D,20141203,000000,20.0773,20.391,20.035,20.2821,1581797.136053,0
+BLMN.US,D,20141204,000000,20.2115,20.5234,20.0948,20.4773,2208884.9924834,0
+BLMN.US,D,20141205,000000,20.549,20.8795,20.2821,20.3861,3226777.8137726,0
+BLMN.US,D,20141208,000000,20.1174,20.5156,20.035,20.1645,1318997.8561808,0
+BLMN.US,D,20141209,000000,20.8962,20.9059,20.1037,20.7461,4717446.4691949,0
+BLMN.US,D,20141210,000000,20.6911,21.0294,20.2664,20.2744,2624507.5837543,0
+BLMN.US,D,20141211,000000,20.3998,20.8598,20.3105,20.4332,2105993.6564235,0
+BLMN.US,D,20141212,000000,20.3714,20.4891,20.0693,20.1114,1967292.7052617,0
+BLMN.US,D,20141215,000000,20.2586,20.3998,19.9163,20.2821,2653159.1505627,0
+BLMN.US,D,20141216,000000,20.24,20.649,19.8202,20.1566,3280314.3048831,0
+BLMN.US,D,20141217,000000,20.6401,21.0687,20.442,21.0373,3255651.6675509,0
+BLMN.US,D,20141218,000000,21.3855,21.3943,20.6313,21.0373,2668391.9259837,0
+BLMN.US,D,20141219,000000,21.055,21.3335,20.6823,20.9059,2468952.589823,0
+BLMN.US,D,20141222,000000,20.8411,21.2698,20.7804,21.1893,1549415.6346779,0
+BLMN.US,D,20141223,000000,21.1893,21.3335,20.9687,21.003,1963555.6330402,0
+BLMN.US,D,20141224,000000,21.0736,21.2698,21.0373,21.1648,724200.75094064,0
+BLMN.US,D,20141226,000000,21.1648,21.2698,21.0461,21.1284,568328.64119471,0
+BLMN.US,D,20141229,000000,21.1972,21.6679,21.0923,21.5374,1469108.8586822,0
+BLMN.US,D,20141230,000000,21.5287,21.7061,21.3522,21.6091,1386282.4904738,0
+BLMN.US,D,20141231,000000,21.7326,22.2769,21.6522,22.0268,2634696.0764248,0
+BLMN.US,D,20150102,000000,22.0602,22.221,20.951,21.2795,2536193.378521,0
+BLMN.US,D,20150105,000000,21.1471,21.5718,20.7205,20.8598,2309123.1602158,0
+BLMN.US,D,20150106,000000,20.9422,21.3236,20.3812,21.0923,2713060.3905974,0
+BLMN.US,D,20150107,000000,21.2511,22.2858,21.207,22.221,2615676.2651975,0
+BLMN.US,D,20150108,000000,22.2858,22.4534,21.9463,22.1504,3135243.5064722,0
+BLMN.US,D,20150109,000000,22.1504,22.5349,21.8405,22.3044,2229415.9472394,0
+BLMN.US,D,20150112,000000,22.2769,22.5113,22.1955,22.2946,2091476.685832,0
+BLMN.US,D,20150113,000000,22.4995,23.0214,22.3044,22.6781,2357464.458156,0
+BLMN.US,D,20150114,000000,22.4347,22.8261,22.1406,22.7565,1995511.9341106,0
+BLMN.US,D,20150115,000000,22.7624,22.9938,22.1592,22.2681,2236632.1164377,0
+BLMN.US,D,20150116,000000,22.0897,22.6162,22.0897,22.5505,1662756.4976482,0
+BLMN.US,D,20150120,000000,22.6496,22.7378,22.0082,22.3132,1753703.4779091,0
+BLMN.US,D,20150121,000000,22.3279,22.5172,21.5718,21.7238,3215729.7435078,0
+BLMN.US,D,20150122,000000,21.8483,22.4809,21.7856,22.2396,2645793.0906096,0
+BLMN.US,D,20150123,000000,22.2946,22.5574,22.069,22.1768,1935197.7297513,0
+BLMN.US,D,20150126,000000,22.2309,22.6781,22.1768,22.5221,1605892.8396457,0
+BLMN.US,D,20150127,000000,22.4898,22.8261,22.2583,22.5172,1571148.7744679,0
+BLMN.US,D,20150128,000000,22.6781,22.8066,22.07,22.0925,1163867.0428893,0
+BLMN.US,D,20150129,000000,22.2396,22.7281,22.0504,22.6398,1968683.5283204,0
+BLMN.US,D,20150130,000000,22.527,22.5672,21.813,21.9857,2174044.0591307,0
+BLMN.US,D,20150202,000000,21.9298,22.0435,21.0638,21.7856,2164819.1498841,0
+BLMN.US,D,20150203,000000,21.8326,22.3377,21.7238,21.8572,2131033.5698053,0
+BLMN.US,D,20150204,000000,21.6679,22.2396,21.5993,22.1504,1648482.2073264,0
+BLMN.US,D,20150205,000000,22.0435,22.3877,21.7758,21.8032,1637825.6884213,0
+BLMN.US,D,20150206,000000,21.7758,22.1681,21.7238,21.972,1483966.3973834,0
+BLMN.US,D,20150209,000000,21.8483,21.964,21.5188,21.5807,1080411.5413764,0
+BLMN.US,D,20150210,000000,21.6866,21.9463,21.6268,21.7582,1778380.3905513,0
+BLMN.US,D,20150211,000000,21.7326,22.3279,21.715,22.1504,1774159.9971202,0
+BLMN.US,D,20150212,000000,22.1681,22.2485,21.866,21.8915,1731747.0314843,0
+BLMN.US,D,20150213,000000,21.964,22.0181,21.6679,21.7512,1391996.6931285,0
+BLMN.US,D,20150217,000000,21.7669,22.0504,21.5571,21.9102,1713487.8903463,0
+BLMN.US,D,20150218,000000,21.9463,22.7281,21.6522,22.6398,3792151.4658001,0
+BLMN.US,D,20150219,000000,22.1681,23.0311,21.813,22.6682,3912534.1352539,0
+BLMN.US,D,20150220,000000,22.7712,23.1027,22.5349,22.5947,2008229.1959789,0
+BLMN.US,D,20150223,000000,22.6309,22.9085,22.2583,22.321,1151782.9929855,0
+BLMN.US,D,20150224,000000,22.3976,23.084,22.3976,22.8536,1964156.2157246,0
+BLMN.US,D,20150225,000000,22.8899,22.9261,22.5848,22.6682,1496656.1282967,0
+BLMN.US,D,20150226,000000,22.5505,22.8536,22.4711,22.5574,1125696.9033145,0
+BLMN.US,D,20150227,000000,22.8447,23.3508,22.7281,22.9173,9928397.5422885,0
+BLMN.US,D,20150302,000000,22.9085,23.4067,22.8987,23.3282,5866356.0462129,0
+BLMN.US,D,20150303,000000,22.8624,23.1576,22.4338,22.9526,2906936.4345232,0
+BLMN.US,D,20150304,000000,22.7624,22.9781,22.4427,22.7809,2230109.3194388,0
+BLMN.US,D,20150305,000000,22.7712,23.1223,22.6486,22.9085,2401027.6059108,0
+BLMN.US,D,20150306,000000,22.7712,22.9085,22.1131,22.1131,3811428.2326072,0
+BLMN.US,D,20150309,000000,22.3544,22.8163,22.2936,22.6486,3147048.1681663,0
+BLMN.US,D,20150310,000000,22.2848,22.6585,22.1661,22.3192,2702147.9357775,0
+BLMN.US,D,20150311,000000,22.3192,22.6104,21.7031,21.8101,2527086.7504144,0
+BLMN.US,D,20150312,000000,21.9072,22.275,21.7826,22.2289,2587081.7996289,0
+BLMN.US,D,20150313,000000,22.2936,22.4888,21.8473,21.8984,3126414.2272454,0
+BLMN.US,D,20150316,000000,22.0768,22.2661,21.9072,22.2112,1846891.681838,0
+BLMN.US,D,20150317,000000,22.1749,22.2376,21.8297,22.1573,2006367.2876906,0
+BLMN.US,D,20150318,000000,22.1484,22.1848,21.6492,21.9268,1646928.2378678,0
+BLMN.US,D,20150319,000000,21.8719,22.2376,21.863,22.0768,1533656.7121175,0
+BLMN.US,D,20150320,000000,22.2466,22.5838,22.1308,22.2936,2594260.2412223,0
+BLMN.US,D,20150323,000000,22.2112,22.6015,22.0768,22.5162,1357021.1639958,0
+BLMN.US,D,20150324,000000,22.5349,22.5662,22.1484,22.1935,1105353.5669184,0
+BLMN.US,D,20150325,000000,22.2936,22.4888,21.6405,21.6492,1678557.2264736,0
+BLMN.US,D,20150326,000000,21.5247,21.5247,20.8922,21.2756,2459681.7956516,0
+BLMN.US,D,20150327,000000,21.2658,21.615,21.0785,21.2394,1966220.0176828,0
+BLMN.US,D,20150330,000000,21.3021,21.8719,21.2472,21.6492,1500459.4787431,0
+BLMN.US,D,20150331,000000,21.6061,21.8199,21.3393,21.6934,1202474.6187486,0
+BLMN.US,D,20150401,000000,21.6405,21.6747,21.2217,21.5247,2221585.9397117,0
+BLMN.US,D,20150402,000000,21.5159,21.5874,21.1932,21.407,1621691.5291411,0
+BLMN.US,D,20150406,000000,21.3482,21.5973,20.9559,21.0589,1806740.3331701,0
+BLMN.US,D,20150407,000000,21.0873,21.1421,20.4362,20.548,2562557.8367366,0
+BLMN.US,D,20150408,000000,20.5273,21.0971,20.1596,21.0971,1899151.5523696,0
+BLMN.US,D,20150409,000000,21.1147,21.3099,20.7666,20.8186,1347070.25327,0
+BLMN.US,D,20150410,000000,20.8186,21.1598,20.7666,21.0412,1598814.3252223,0
+BLMN.US,D,20150413,000000,21.1421,21.1421,20.3459,20.4626,2305922.4317836,0
+BLMN.US,D,20150414,000000,20.4087,20.6068,20.2616,20.4362,1567861.3745109,0
+BLMN.US,D,20150415,000000,20.4812,20.5567,20.0193,20.3547,2760503.3636735,0
+BLMN.US,D,20150416,000000,20.3646,20.6343,20.2616,20.3085,1310462.2404738,0
+BLMN.US,D,20150417,000000,20.1409,20.2243,19.9183,20.0643,1287822.6184997,0
+BLMN.US,D,20150420,000000,20.1948,20.3352,19.8418,20.1507,1543721.8253232,0
+BLMN.US,D,20150421,000000,20.089,20.5352,19.9458,20.2478,1505223.3536187,0
+BLMN.US,D,20150422,000000,20.2763,20.3743,20.0713,20.2429,746720.05244483,0
+BLMN.US,D,20150423,000000,20.2341,20.8019,20.2341,20.4724,1525580.9653249,0
+BLMN.US,D,20150424,000000,20.5519,20.8373,20.4185,20.5794,1138324.4346629,0
+BLMN.US,D,20150427,000000,20.7048,20.8373,20.5186,20.6343,2375455.4273995,0
+BLMN.US,D,20150428,000000,20.5969,20.998,20.4185,20.8373,1832087.1657167,0
+BLMN.US,D,20150429,000000,20.6951,20.8745,19.7595,20.1763,2221249.450262,0
+BLMN.US,D,20150430,000000,20.1057,20.3547,19.9546,20.2047,2017470.4198652,0
+BLMN.US,D,20150501,000000,20.0643,20.7411,20.0458,20.4087,1970255.851749,0
+BLMN.US,D,20150504,000000,20.4362,20.7922,20.2851,20.5096,3305628.5081497,0
+BLMN.US,D,20150505,000000,20.4028,20.6254,19.1612,19.225,7080050.0389462,0
+BLMN.US,D,20150506,000000,19.2603,19.6192,18.9464,19.0729,2864184.9401077,0
+BLMN.US,D,20150507,000000,19.0189,19.4555,18.7523,19.2701,3418541.1118203,0
+BLMN.US,D,20150508,000000,19.525,19.7879,19.1083,19.116,2258372.3938827,0
+BLMN.US,D,20150511,000000,19.1514,19.6535,19.0916,19.627,3500549.7086995,0
+BLMN.US,D,20150512,000000,19.5083,19.7211,19.0729,19.5163,2376938.0203081,0
+BLMN.US,D,20150513,000000,19.4132,19.6535,19.3289,19.525,1436173.6792126,0
+BLMN.US,D,20150514,000000,19.5731,19.7515,19.4986,19.6535,1663548.7773524,0
+BLMN.US,D,20150515,000000,19.6701,19.9468,19.4465,19.8928,2014308.4387033,0
+BLMN.US,D,20150518,000000,19.7134,20.0526,19.678,19.9742,1313524.2944659,0
+BLMN.US,D,20150519,000000,20.0017,20.2635,19.8682,20.2547,1348045.0530091,0
+BLMN.US,D,20150520,000000,20.2704,20.4116,20.0115,20.188,942835.28070856,0
+BLMN.US,D,20150521,000000,20.1968,20.4215,20.0987,20.34,1334173.5303618,0
+BLMN.US,D,20150522,000000,20.4048,20.5637,20.1605,20.2262,1642526.3440668,0
+BLMN.US,D,20150526,000000,20.2067,20.4048,20.1429,20.1782,2022854.2510604,0
+BLMN.US,D,20150527,000000,20.2772,20.5637,20.2547,20.5029,1799887.1647114,0
+BLMN.US,D,20150528,000000,20.439,20.5675,20.2312,20.2449,2190278.1455805,0
+BLMN.US,D,20150529,000000,20.1968,20.3871,19.9193,20.081,1306104.1922678,0
+BLMN.US,D,20150601,000000,20.1341,20.2067,19.8231,20.0212,1395708.273725,0
+BLMN.US,D,20150602,000000,19.9272,20.0301,19.732,19.9056,1452128.3774528,0
+BLMN.US,D,20150603,000000,19.9193,20.2351,19.7702,20.1968,1368621.89269,0
+BLMN.US,D,20150604,000000,20.0987,20.2704,19.983,20.0115,793748.02186637,0
+BLMN.US,D,20150605,000000,19.9742,20.1684,19.7134,20.1076,1126256.699399,0
+BLMN.US,D,20150608,000000,20.0389,20.3576,20.0389,20.3302,1480129.397992,0
+BLMN.US,D,20150609,000000,20.3489,20.3871,20.2635,20.3302,1454713.2282254,0
+BLMN.US,D,20150610,000000,20.2262,20.699,20.2262,20.5724,2005251.7741816,0
+BLMN.US,D,20150611,000000,20.5724,20.7185,20.4067,20.4842,1041799.8868571,0
+BLMN.US,D,20150612,000000,20.4116,20.6283,20.1605,20.3871,1328358.3808722,0
+BLMN.US,D,20150615,000000,20.34,20.4116,20.1782,20.2547,1580566.4003992,0
+BLMN.US,D,20150616,000000,20.1341,20.1605,19.3584,19.5633,3476751.7472865,0
+BLMN.US,D,20150617,000000,19.6359,19.7515,19.4722,19.525,1420626.846972,0
+BLMN.US,D,20150618,000000,19.1073,19.7134,18.6533,19.3868,1758392.9172398,0
+BLMN.US,D,20150619,000000,19.4465,19.7035,19.4044,19.4986,1843395.2505563,0
+BLMN.US,D,20150622,000000,19.6623,19.7702,19.5083,19.6192,1687933.0461399,0
+BLMN.US,D,20150623,000000,19.7221,19.8134,19.4555,19.4799,1401310.3132298,0
+BLMN.US,D,20150624,000000,19.4799,19.5447,19.2945,19.3868,1337195.8174191,0
+BLMN.US,D,20150625,000000,19.4465,19.4722,19.2769,19.3779,1529676.9596262,0
+BLMN.US,D,20150626,000000,19.0533,19.4722,19.0533,19.3485,8714352.7847956,0
+BLMN.US,D,20150629,000000,19.2073,19.3485,18.8032,18.8032,1538956.9307827,0
+BLMN.US,D,20150630,000000,18.9386,19.1249,18.866,19.0906,1690642.2960424,0
+BLMN.US,D,20150701,000000,19.8682,19.8682,19.2594,19.3485,3270174.7561325,0
+BLMN.US,D,20150702,000000,19.4132,19.678,19.3201,19.6701,1613334.3548089,0
+BLMN.US,D,20150706,000000,19.5348,19.9105,19.4986,19.8036,1778750.528946,0
+BLMN.US,D,20150707,000000,19.9193,20.3489,19.5829,20.2164,2082961.4634248,0
+BLMN.US,D,20150708,000000,20.0987,20.2635,19.9105,20.0115,1811855.9924704,0
+BLMN.US,D,20150709,000000,20.1252,20.3959,20.1252,20.2449,1280825.6772763,0
+BLMN.US,D,20150710,000000,20.4479,20.7705,20.3302,20.7185,2072784.1870692,0
+BLMN.US,D,20150713,000000,20.8226,21.0736,20.7961,21.0294,1337420.1437188,0
+BLMN.US,D,20150714,000000,21.1,21.2432,20.9775,21.1825,1667249.141634,0
+BLMN.US,D,20150715,000000,21.1099,21.1736,20.8588,20.8872,1711810.5414228,0
+BLMN.US,D,20150716,000000,21.0294,21.1,20.8952,20.95,1276463.5504102,0
+BLMN.US,D,20150717,000000,21.0294,21.055,20.5547,20.6372,850232.36448917,0
+BLMN.US,D,20150720,000000,20.7185,20.7862,20.546,20.6185,1071454.8040247,0
+BLMN.US,D,20150721,000000,20.5547,20.6538,20.2958,20.5547,1197836.162668,0
+BLMN.US,D,20150722,000000,20.5724,20.85,20.4842,20.546,2069095.0391027,0
+BLMN.US,D,20150723,000000,20.6607,20.7088,20.2704,20.3773,1193138.5660172,0
+BLMN.US,D,20150724,000000,20.3233,20.34,19.779,19.8585,1536387.3749849,0
+BLMN.US,D,20150727,000000,19.7957,19.9928,19.6192,19.7221,1174125.8924448,0
+BLMN.US,D,20150728,000000,19.8516,19.8772,19.4465,19.6947,1905467.3573738,0
+BLMN.US,D,20150729,000000,19.6701,20.0301,19.6026,19.9016,2034981.1268942,0
+BLMN.US,D,20150730,000000,19.779,20.5547,19.779,20.3773,2378900.8754313,0
+BLMN.US,D,20150731,000000,20.4743,20.9049,20.3959,20.8226,1794629.7719763,0
+BLMN.US,D,20150803,000000,20.7441,20.8588,20.2871,20.3675,3530876.5851016,0
+BLMN.US,D,20150804,000000,20.7794,21.306,20.4048,20.8313,4179569.103532,0
+BLMN.US,D,20150805,000000,20.9951,21.2344,20.493,20.5293,3082056.7604563,0
+BLMN.US,D,20150806,000000,20.5822,20.6538,19.8829,20.1429,2371471.5962481,0
+BLMN.US,D,20150807,000000,20.0017,20.0723,19.7134,20.0389,1947518.341935,0
+BLMN.US,D,20150810,000000,20.7441,20.7441,19.5731,19.5927,2117524.0282329,0
+BLMN.US,D,20150811,000000,19.4132,19.5447,19.2945,19.3584,2412636.4919251,0
+BLMN.US,D,20150812,000000,19.2594,19.3387,18.8474,19.2151,4007554.677186,0
+BLMN.US,D,20150813,000000,19.2848,19.732,19.0906,19.5927,2933193.8279139,0
+BLMN.US,D,20150814,000000,19.5535,19.6535,19.4122,19.4211,1256014.1688541,0
+BLMN.US,D,20150817,000000,19.3093,19.7614,19.2397,19.6535,1464474.4812615,0
+BLMN.US,D,20150818,000000,19.5731,19.8241,19.4388,19.4799,1108229.0222157,0
+BLMN.US,D,20150819,000000,19.4465,19.4722,19.1504,19.3279,1744209.3771029,0
+BLMN.US,D,20150820,000000,19.2299,19.3025,18.6306,18.658,1393423.2044621,0
+BLMN.US,D,20150821,000000,18.3276,18.5139,17.85,18.256,2764323.0287601,0
+BLMN.US,D,20150824,000000,17.2939,18.1392,16.1386,17.3312,2241791.621333,0
+BLMN.US,D,20150825,000000,17.896,17.9402,16.8643,16.8742,2520169.3430606,0
+BLMN.US,D,20150826,000000,17.2654,17.6077,16.9545,17.545,2752388.869611,0
+BLMN.US,D,20150827,000000,17.7244,18.2177,17.6627,17.9942,2696511.2276627,0
+BLMN.US,D,20150828,000000,17.9304,18.4512,17.9304,18.3884,2797003.2919798,0
+BLMN.US,D,20150831,000000,18.3884,18.8013,18.3609,18.559,3223518.9644356,0
+BLMN.US,D,20150901,000000,18.1462,18.7924,18.1462,18.4423,3266126.6860863,0
+BLMN.US,D,20150902,000000,18.6306,18.7473,18.3335,18.5943,1407144.8363545,0
+BLMN.US,D,20150903,000000,18.6306,18.7287,18.3972,18.4963,1192660.3431326,0
+BLMN.US,D,20150904,000000,18.256,18.5316,18.1295,18.3276,835631.78136767,0
+BLMN.US,D,20150908,000000,18.6306,18.7728,18.2177,18.7571,1043312.0500507,0
+BLMN.US,D,20150909,000000,18.8355,18.9082,18.5316,18.5405,1789495.7587061,0
+BLMN.US,D,20150910,000000,18.4248,18.658,18.1639,18.2364,1526864.7235588,0
+BLMN.US,D,20150911,000000,17.9658,18.2364,17.8872,18.0667,2922259.9601291,0
+BLMN.US,D,20150914,000000,18.0766,18.3178,17.85,18.2177,2633601.9758808,0
+BLMN.US,D,20150915,000000,18.2981,18.4963,18.1726,18.2981,1316911.6215928,0
+BLMN.US,D,20150916,000000,18.1903,18.4061,18.0196,18.2364,1713316.5866264,0
+BLMN.US,D,20150917,000000,18.1462,18.6356,18.0481,18.3335,1174170.7577048,0
+BLMN.US,D,20150918,000000,18.0285,18.0766,17.7156,17.8872,2152432.2594756,0
+BLMN.US,D,20150921,000000,17.9578,18.3433,17.8872,18.0843,1532066.034719,0
+BLMN.US,D,20150922,000000,17.85,18.2364,17.7686,17.85,1591406.4590041,0
+BLMN.US,D,20150923,000000,17.8058,17.85,17.3841,17.5645,1480536.2443265,0
+BLMN.US,D,20150924,000000,17.4999,17.5902,17.1792,17.393,1312567.8486969,0
+BLMN.US,D,20150925,000000,17.4832,17.5725,17.036,17.1155,1276422.7638103,0
+BLMN.US,D,20150928,000000,17.3213,17.3664,16.6064,16.6143,1476777.7591401,0
+BLMN.US,D,20150929,000000,16.5878,16.7566,16.4338,16.5585,1185188.2380196,0
+BLMN.US,D,20150930,000000,16.6859,16.8742,16.2711,16.2996,3842661.5911934,0
+BLMN.US,D,20151001,000000,16.2377,16.4161,15.8444,16.2308,4142468.5925413,0
+BLMN.US,D,20151002,000000,16.0553,16.578,15.9307,16.5505,2155889.9434874,0
+BLMN.US,D,20151005,000000,16.5064,16.73,16.2996,16.318,2192293.0036188,0
+BLMN.US,D,20151006,000000,16.318,16.4064,16.0651,16.1034,3844556.1287616,0
+BLMN.US,D,20151007,000000,16.0651,16.4505,15.912,16.2711,3246829.5259791,0
+BLMN.US,D,20151008,000000,16.1652,16.6398,16.1652,16.4603,2110719.8036942,0
+BLMN.US,D,20151009,000000,16.4161,16.578,16.2809,16.5418,1455330.1255498,0
+BLMN.US,D,20151012,000000,16.936,17.189,16.6859,17.0212,2296814.7840122,0
+BLMN.US,D,20151013,000000,16.8742,17.0526,16.6309,16.7202,1248208.6332863,0
+BLMN.US,D,20151014,000000,16.7741,16.9075,16.6309,16.6662,1934493.141237,0
+BLMN.US,D,20151015,000000,16.784,17.2743,16.6662,17.24,2417113.840936,0
+BLMN.US,D,20151016,000000,17.2497,17.3587,16.8997,17.1969,1711417.9703982,0
+BLMN.US,D,20151019,000000,17.1606,17.3312,17.0262,17.3018,1382161.0045475,0
+BLMN.US,D,20151020,000000,17.2322,17.4302,17.1439,17.1969,1091919.4805557,0
+BLMN.US,D,20151021,000000,17.2586,17.3507,16.1553,16.2112,2469645.9620224,0
+BLMN.US,D,20151022,000000,16.2612,16.3632,15.6972,15.7787,2860020.6282515,0
+BLMN.US,D,20151023,000000,16.1034,16.1034,15.6561,15.8444,2427368.6118315,0
+BLMN.US,D,20151026,000000,15.8689,16.4064,15.8689,16.3093,1562181.8404661,0
+BLMN.US,D,20151027,000000,16.2809,16.6859,15.7434,15.7689,1683089.6373944,0
+BLMN.US,D,20151028,000000,15.7513,16.2112,15.5904,15.8257,3957206.6785275,0
+BLMN.US,D,20151029,000000,15.6296,15.8533,15.5011,15.5355,2121871.8797889,0
+BLMN.US,D,20151030,000000,15.5011,15.5011,14.7833,15.2158,3668105.1400046,0
+BLMN.US,D,20151102,000000,15.51,15.6296,15.2854,15.4483,3245534.5514303,0
+BLMN.US,D,20151103,000000,15.1422,16.1102,15.0451,15.6972,4290480.1048095,0
+BLMN.US,D,20151104,000000,15.458,15.6002,14.7215,15.0804,6595148.3486443,0
+BLMN.US,D,20151105,000000,14.901,15.0354,14.8392,15.0177,2624233.2938695,0
+BLMN.US,D,20151106,000000,14.9726,14.9726,14.7215,14.8294,3449495.0821968,0
+BLMN.US,D,20151109,000000,14.848,14.9431,14.446,14.5685,2890500.4544034,0
+BLMN.US,D,20151110,000000,14.5783,14.7382,14.3086,14.7225,4247967.2120037,0
+BLMN.US,D,20151111,000000,14.8225,15.1078,14.7303,15.0471,3478428.0765451,0
+BLMN.US,D,20151112,000000,15.0187,15.1804,14.7765,14.8756,2918134.3955428,0
+BLMN.US,D,20151113,000000,14.7578,14.8666,14.3615,14.5047,2774896.9548003,0
+BLMN.US,D,20151116,000000,14.4793,14.5783,14.3812,14.496,1290824.5122569,0
+BLMN.US,D,20151117,000000,14.6077,14.9746,14.4166,14.7127,2669551.2850876,0
+BLMN.US,D,20151118,000000,14.7382,15.2549,14.7029,15.2265,2658993.6736874,0
+BLMN.US,D,20151119,000000,14.8756,15.1804,14.8489,15.1344,2171045.2243683,0
+BLMN.US,D,20151120,000000,15.3158,15.6591,15.306,15.4061,2084367.5814585,0
+BLMN.US,D,20151123,000000,15.3512,15.7296,15.3512,15.5394,1458844.9108017,0
+BLMN.US,D,20151124,000000,15.4159,15.812,15.4159,15.6748,1758046.2311402,0
+BLMN.US,D,20151125,000000,15.7209,16.0102,15.6238,15.9091,947559.38864921,0
+BLMN.US,D,20151127,000000,15.9925,16.0102,15.7561,15.7561,371601.61393154,0
+BLMN.US,D,20151130,000000,15.7119,15.8307,15.5394,15.5777,1658537.1238821,0
+BLMN.US,D,20151201,000000,15.6139,15.7561,15.5306,15.5855,991829.16424829,0
+BLMN.US,D,20151202,000000,15.5855,15.6748,15.5129,15.5394,1339593.0498319,0
+BLMN.US,D,20151203,000000,15.5492,15.6041,15.0667,15.2089,1395658.31014,0
+BLMN.US,D,20151204,000000,15.2549,15.3158,15.0471,15.1804,1452289.4845227,0
+BLMN.US,D,20151207,000000,15.1168,15.3972,14.9451,15.3697,1750659.7778869,0
+BLMN.US,D,20151208,000000,15.0471,15.2923,14.8589,15.1619,2092232.2575962,0
+BLMN.US,D,20151209,000000,15.0922,15.4522,15.0187,15.1001,1662982.863278,0
+BLMN.US,D,20151210,000000,15.1001,15.2089,14.8489,15.0284,2458189.006093,0
+BLMN.US,D,20151211,000000,14.7578,14.9931,14.7382,14.8303,2291947.9229716,0
+BLMN.US,D,20151214,000000,14.8756,14.9363,14.5332,14.5881,2499380.4130599,0
+BLMN.US,D,20151215,000000,14.5587,15.001,14.5587,14.9549,2102703.1974716,0
+BLMN.US,D,20151216,000000,15.1001,15.2265,14.8489,15.2089,1605306.5322713,0
+BLMN.US,D,20151217,000000,15.2796,15.2883,14.9363,14.9363,1591306.5318342,0
+BLMN.US,D,20151218,000000,14.9187,15.2178,14.7676,15.0373,3027485.3093718,0
+BLMN.US,D,20151221,000000,15.0471,15.2178,14.6852,15.2178,2231386.9596826,0
+BLMN.US,D,20151222,000000,15.2883,15.36,14.9157,15.3197,2220838.5252674,0
+BLMN.US,D,20151223,000000,15.36,15.4159,15.2365,15.4061,2038580.5443408,0
+BLMN.US,D,20151224,000000,15.3413,15.4954,15.2089,15.3894,760763.89847685,0
+BLMN.US,D,20151228,000000,15.3972,15.3972,15.006,15.306,1115335.0675942,0
+BLMN.US,D,20151229,000000,15.3236,15.462,15.2452,15.4335,903819.83884964,0
+BLMN.US,D,20151230,000000,15.4697,15.4697,15.2178,15.3011,617808.90493898,0
+BLMN.US,D,20151231,000000,15.2639,15.2883,15.0187,15.2001,988947.59096095,0
+BLMN.US,D,20160104,000000,14.9451,14.9931,14.6675,14.8489,972955.16511574,0
+BLMN.US,D,20160105,000000,15.0284,15.0284,14.6675,14.8489,1438136.5343357,0
+BLMN.US,D,20160106,000000,14.3165,14.9264,14.3165,14.6675,1206530.8461149,0
+BLMN.US,D,20160107,000000,14.4527,14.6431,14.1419,14.1634,1295158.0885029,0
+BLMN.US,D,20160108,000000,14.2085,14.3615,14.1203,14.138,1204294.7207719,0
+BLMN.US,D,20160111,000000,14.2282,14.344,13.9272,14.3263,1663708.8647572,0
+BLMN.US,D,20160112,000000,14.3714,14.8137,14.2723,14.7843,2109528.8349752,0
+BLMN.US,D,20160113,000000,14.8666,15.4522,14.8108,15.2001,3787065.3767847,0
+BLMN.US,D,20160114,000000,15.2001,15.4954,14.9931,15.3894,2680853.2519372,0
+BLMN.US,D,20160115,000000,14.9931,15.2452,14.8303,14.9746,2479339.9171685,0
+BLMN.US,D,20160119,000000,15.0824,15.3236,14.7382,15.2178,2525199.3505011,0
+BLMN.US,D,20160120,000000,15.0471,15.2452,14.4527,14.9549,2376892.1353831,0
+BLMN.US,D,20160121,000000,15.0108,15.3158,14.8137,15.0471,2599841.887427,0
+BLMN.US,D,20160122,000000,15.2089,15.5944,14.9883,15.5944,1351731.1419807,0
+BLMN.US,D,20160125,000000,15.6238,15.7209,15.1001,15.1707,1327824.0764127,0
+BLMN.US,D,20160126,000000,15.1619,15.6277,15.0569,15.4522,1036441.547287,0
+BLMN.US,D,20160127,000000,15.4522,15.7209,15.2178,15.3697,1032409.7918807,0
+BLMN.US,D,20160128,000000,15.5208,15.5394,15.2365,15.462,677157.48654414,0
+BLMN.US,D,20160129,000000,15.5944,15.9003,15.2992,15.8915,1278749.6393381,0
+BLMN.US,D,20160201,000000,15.812,15.9699,15.6502,15.812,1096351.9643067,0
+BLMN.US,D,20160202,000000,15.7396,15.9828,15.4256,15.5129,633947.14287907,0
+BLMN.US,D,20160203,000000,15.5688,15.7787,15.1619,15.6414,1177515.2589017,0
+BLMN.US,D,20160204,000000,15.6326,15.812,15.4473,15.6669,1010584.882241,0
+BLMN.US,D,20160205,000000,15.5777,15.5777,14.9187,14.9549,1210607.4667811,0
+BLMN.US,D,20160208,000000,14.8225,14.9137,14.1734,14.6166,1701534.3575623,0
+BLMN.US,D,20160209,000000,14.4166,14.7765,13.9663,14.1203,1170026.8391486,0
+BLMN.US,D,20160210,000000,14.2537,14.8539,14.1203,14.496,1615367.566817,0
+BLMN.US,D,20160211,000000,14.2909,14.5008,13.983,14.4607,1165741.1871575,0
+BLMN.US,D,20160212,000000,14.6852,15.7934,14.6508,15.0108,2896219.7553832,0
+BLMN.US,D,20160216,000000,15.0922,15.3373,14.9264,15.2178,3070103.2276725,0
+BLMN.US,D,20160217,000000,15.4954,15.4954,13.5701,13.5877,6624662.552042,0
+BLMN.US,D,20160218,000000,13.6153,13.9222,13.4192,13.7692,3498288.0917317,0
+BLMN.US,D,20160219,000000,13.7241,14.2537,13.472,13.9919,2718520.6966674,0
+BLMN.US,D,20160222,000000,14.1909,14.4861,14.037,14.2909,2919124.490257,0
+BLMN.US,D,20160223,000000,14.3714,15.4954,14.0487,15.0373,3821189.4856432,0
+BLMN.US,D,20160224,000000,14.8489,15.3158,14.6508,15.2089,2290624.3978029,0
+BLMN.US,D,20160225,000000,15.2972,15.5561,15.1255,15.4963,1819082.3583187,0
+BLMN.US,D,20160226,000000,15.5218,15.8758,15.1442,15.7964,1755792.7714922,0
+BLMN.US,D,20160229,000000,15.7316,15.8062,15.5787,15.6257,1676125.3254509,0
+BLMN.US,D,20160301,000000,15.6945,16.1102,15.6385,16.0838,1974970.7827046,0
+BLMN.US,D,20160302,000000,16.0739,16.2397,15.9719,16.223,1211514.9686302,0
+BLMN.US,D,20160303,000000,16.1288,16.2866,15.9297,16.2397,1224964.3499678,0
+BLMN.US,D,20160304,000000,16.2829,16.3466,16.1338,16.2544,1228029.462955,0
+BLMN.US,D,20160307,000000,16.2033,16.328,16.0935,16.2544,1357195.5267105,0
+BLMN.US,D,20160308,000000,16.1848,16.2083,15.8239,15.8239,1015811.6850261,0
+BLMN.US,D,20160309,000000,15.8758,16.0327,15.7865,15.8846,708652.89903502,0
+BLMN.US,D,20160310,000000,15.9955,16.0406,15.4807,15.5963,851681.30845282,0
+BLMN.US,D,20160311,000000,15.6855,16.0484,15.561,15.92,640724.8561278,0
+BLMN.US,D,20160314,000000,15.9023,15.9023,15.6905,15.7229,1185609.3596642,0
+BLMN.US,D,20160315,000000,15.6855,15.814,15.5708,15.6061,1124331.5718808,0
+BLMN.US,D,20160316,000000,15.4874,15.5051,15.2365,15.2796,1463290.6501976,0
+BLMN.US,D,20160317,000000,15.3158,15.7316,15.2089,15.4963,3248012.337378,0
+BLMN.US,D,20160318,000000,15.5963,15.814,15.4433,15.6336,1692256.425736,0
+BLMN.US,D,20160321,000000,15.561,15.7552,14.8833,14.9637,1576789.5612426,0
+BLMN.US,D,20160322,000000,14.8117,15.1903,14.6224,15.056,1744953.7325521,0
+BLMN.US,D,20160323,000000,15.0177,15.0657,14.5391,14.5391,1160128.9510027,0
+BLMN.US,D,20160324,000000,14.5391,14.7558,14.3675,14.6832,1232179.4995011,0
+BLMN.US,D,20160328,000000,14.9353,15.0461,14.5028,14.6137,713162.87732585,0
+BLMN.US,D,20160329,000000,14.5214,15.1001,14.4665,15.0461,1381992.7598227,0
+BLMN.US,D,20160330,000000,15.1619,15.361,15.0461,15.0814,1013401.1969683,0
+BLMN.US,D,20160331,000000,15.2089,15.2549,14.8205,15.2452,1939839.244827,0
+BLMN.US,D,20160401,000000,15.0912,15.5708,14.9833,15.561,907152.10406656,0
+BLMN.US,D,20160404,000000,15.561,15.561,15.1344,15.2972,813592.74207802,0
+BLMN.US,D,20160405,000000,15.1707,15.4874,15.0814,15.2549,1374002.66489,0
+BLMN.US,D,20160406,000000,15.2716,15.561,15.2138,15.5139,1157578.7688401,0
+BLMN.US,D,20160407,000000,15.453,15.6768,15.3805,15.5139,1136283.0653348,0
+BLMN.US,D,20160408,000000,15.6061,15.8239,15.453,15.4707,1085544.5349817,0
+BLMN.US,D,20160411,000000,16.0553,16.2397,15.8591,15.9866,2339696.7955476,0
+BLMN.US,D,20160412,000000,15.9671,16.4368,15.9571,16.428,1486872.4426308,0
+BLMN.US,D,20160413,000000,16.5094,16.6722,16.2465,16.4642,966831.0571314,0
+BLMN.US,D,20160414,000000,16.5261,16.5261,16.1288,16.2397,1310716.1370586,0
+BLMN.US,D,20160415,000000,16.1652,16.2328,16.0053,16.0651,1215559.9796815,0
+BLMN.US,D,20160418,000000,15.9955,16.328,15.92,16.2033,1176124.435843,0
+BLMN.US,D,20160419,000000,16.1288,16.223,15.7865,15.8591,1667857.8816384,0
+BLMN.US,D,20160420,000000,15.6257,16.0484,15.361,15.9023,2151896.9353511,0
+BLMN.US,D,20160421,000000,15.8424,15.9866,15.6905,15.7229,1021731.8600106,0
+BLMN.US,D,20160422,000000,15.7316,15.9023,15.7139,15.8591,1803193.9383033,0
+BLMN.US,D,20160425,000000,15.867,15.9484,15.6434,15.7042,1900378.2093636,0
+BLMN.US,D,20160426,000000,16.1749,17.5116,15.8591,17.034,3684020.07131,0
+BLMN.US,D,20160427,000000,17.1693,17.4322,16.775,17.2586,1616765.5275306,0
+BLMN.US,D,20160428,000000,17.1516,17.3644,16.9527,16.9988,1378845.0539706,0
+BLMN.US,D,20160429,000000,17.0045,17.0242,16.7575,16.8977,1226002.3689369,0
+BLMN.US,D,20160502,000000,17.0242,17.4028,16.8389,17.2949,1133107.8285277,0
+BLMN.US,D,20160503,000000,17.2322,17.4224,17.0761,17.1046,1755688.7656623,0
+BLMN.US,D,20160504,000000,17.0596,17.5087,16.9418,17.3783,1432859.7679657,0
+BLMN.US,D,20160505,000000,17.4135,17.6086,17.2998,17.441,1174941.624444,0
+BLMN.US,D,20160506,000000,17.3861,17.5597,17.0988,17.2959,1287617.6658349,0
+BLMN.US,D,20160509,000000,17.3233,17.7313,16.4809,17.6509,1624473.1752585,0
+BLMN.US,D,20160510,000000,17.8785,17.8785,17.5852,17.75,1778055.1174167,0
+BLMN.US,D,20160511,000000,17.695,17.8039,17.2596,17.2664,1539762.4661319,0
+BLMN.US,D,20160512,000000,17.3607,17.6333,17.2763,17.3332,893168.41826947,0
+BLMN.US,D,20160513,000000,17.343,17.4498,17.0242,17.2056,992984.44469221,0
+BLMN.US,D,20160516,000000,17.1792,17.3861,16.7427,17.241,1451827.5762781,0
+BLMN.US,D,20160517,000000,17.1606,17.4332,17.0242,17.1242,1137169.154219,0
+BLMN.US,D,20160518,000000,17.0761,17.2812,16.6515,16.7516,980596.53461868,0
+BLMN.US,D,20160519,000000,16.68,16.9614,16.6339,16.7703,690866.88245645,0
+BLMN.US,D,20160520,000000,16.8604,16.9418,16.3524,16.7888,959803.52595788,0
+BLMN.US,D,20160523,000000,16.7977,16.9517,16.7516,16.8329,807102.57435902,0
+BLMN.US,D,20160524,000000,16.9144,17.2282,16.8154,17.1145,558643.86303366,0
+BLMN.US,D,20160525,000000,17.1145,17.4597,16.9418,17.3831,891153.56023134,0
+BLMN.US,D,20160526,000000,17.3861,17.5685,17.2861,17.3136,547829.29605366,0
+BLMN.US,D,20160527,000000,17.3332,17.6136,17.2596,17.4498,963259.1706397,0
+BLMN.US,D,20160531,000000,17.4135,17.4135,17.1792,17.2763,770497.62055786,0
+BLMN.US,D,20160601,000000,17.241,17.5685,17.2282,17.4597,715926.16947329,0
+BLMN.US,D,20160602,000000,17.1516,17.6039,17.1516,17.5498,757842.55825455,0
+BLMN.US,D,20160603,000000,17.5949,17.8401,17.4695,17.8304,1020651.0151117,0
+BLMN.US,D,20160606,000000,17.8491,17.895,17.5048,17.8137,1327170.4711484,0
+BLMN.US,D,20160607,000000,17.7754,17.7754,17.5371,17.6685,607501.11146351,0
+BLMN.US,D,20160608,000000,17.7225,17.9853,17.5322,17.7754,1223945.7046338,0
+BLMN.US,D,20160609,000000,17.75,17.9853,17.6333,17.9039,894875.3374779,0
+BLMN.US,D,20160610,000000,17.7676,17.7843,17.3607,17.4695,745754.42969073,0
+BLMN.US,D,20160613,000000,17.3958,17.5048,17.0045,17.0419,708026.8247256,0
+BLMN.US,D,20160614,000000,17.0242,17.1242,16.8329,17.086,676226.5324,0
+BLMN.US,D,20160615,000000,17.086,17.086,16.888,16.888,476440.51013964,0
+BLMN.US,D,20160616,000000,16.8516,16.9898,16.6437,16.9811,877732.72951375,0
+BLMN.US,D,20160617,000000,17.0242,17.034,16.7075,16.8967,1376263.2621929,0
+BLMN.US,D,20160620,000000,17.0242,17.184,16.8967,17.0145,917562.88370693,0
+BLMN.US,D,20160621,000000,17.034,17.0596,16.8281,16.8653,530559.22996462,0
+BLMN.US,D,20160622,000000,16.8703,16.8703,16.5603,16.5799,832236.2969208,0
+BLMN.US,D,20160623,000000,16.7075,16.8428,16.5888,16.8329,762301.55329543,0
+BLMN.US,D,20160624,000000,16.2986,16.784,16.2602,16.6996,826544.52689605,0
+BLMN.US,D,20160627,000000,16.6074,16.6074,15.7082,15.8012,1318596.1081713,0
+BLMN.US,D,20160628,000000,15.9915,16.2093,15.7257,15.7718,697752.68019509,0
+BLMN.US,D,20160629,000000,15.8896,16.2445,15.8896,16.2357,1031672.5740865,0
+BLMN.US,D,20160630,000000,16.1994,16.2936,15.8562,16.2093,1378683.9469008,0
+BLMN.US,D,20160701,000000,16.2445,16.3809,15.9621,16.219,722949.62198681,0
+BLMN.US,D,20160705,000000,16.1994,16.2357,15.7817,15.8012,777639.35421126,0
+BLMN.US,D,20160706,000000,15.6806,15.9915,15.6208,15.8101,673610.07201241,0
+BLMN.US,D,20160707,000000,15.863,16.0003,15.6101,15.6806,634761.85521331,0
+BLMN.US,D,20160708,000000,15.7533,16.1043,15.7533,15.9915,670544.95902524,0
+BLMN.US,D,20160711,000000,16.0377,16.3671,15.9719,16.326,1049680.8776348,0
+BLMN.US,D,20160712,000000,16.4897,16.9614,16.3337,16.8604,1263553.5718572,0
+BLMN.US,D,20160713,000000,16.9046,17.034,16.4995,16.5261,628417.49958918,0
+BLMN.US,D,20160714,000000,16.6603,16.8703,16.5338,16.7329,512146.11941164,0
+BLMN.US,D,20160715,000000,16.8516,16.8516,16.6153,16.6515,639131.11973427,0
+BLMN.US,D,20160718,000000,16.6603,16.779,16.5261,16.5799,733354.28363718,0
+BLMN.US,D,20160719,000000,16.5986,16.779,16.3337,16.7329,739194.92475179,0
+BLMN.US,D,20160720,000000,16.7329,16.8565,16.629,16.8154,1022303.8920751,0
+BLMN.US,D,20160721,000000,16.8329,16.9614,16.5603,16.6702,707729.08254588,0
+BLMN.US,D,20160722,000000,16.6153,17.0596,16.5161,16.9046,600927.33121458,0
+BLMN.US,D,20160725,000000,16.888,17.3332,16.8074,17.2155,1221787.0738308,0
+BLMN.US,D,20160726,000000,16.9712,17.2243,16.8154,17.1046,1323941.1920964,0
+BLMN.US,D,20160727,000000,17.1439,17.1516,16.8967,17.0045,868968.70884684,0
+BLMN.US,D,20160728,000000,17.0242,17.338,16.7613,17.189,1491708.7137213,0
+BLMN.US,D,20160729,000000,16.779,16.779,15.7169,16.3083,3457723.7787391,0
+BLMN.US,D,20160801,000000,16.2093,16.3289,15.9915,16.2886,2093094.8941854,0
+BLMN.US,D,20160802,000000,16.1808,16.4074,16.0709,16.326,1647543.0958622,0
+BLMN.US,D,20160803,000000,16.1808,16.6515,16.1808,16.2799,1079894.5712218,0
+BLMN.US,D,20160804,000000,16.2524,16.4711,16.2288,16.3623,1096369.2986116,0
+BLMN.US,D,20160805,000000,16.4711,16.8114,16.3337,16.7075,1094957.062588,0
+BLMN.US,D,20160808,000000,16.6437,16.784,16.5789,16.7613,1011150.7963154,0
+BLMN.US,D,20160809,000000,16.7703,17.1536,16.7329,16.9722,1063088.4527074,0
+BLMN.US,D,20160810,000000,16.934,17.088,16.8526,16.8526,958870.53248375,0
+BLMN.US,D,20160811,000000,16.9428,17.2929,16.68,17.2263,1561322.2628719,0
+BLMN.US,D,20160812,000000,17.2684,17.3557,17.1165,17.2684,1048106.5148762,0
+BLMN.US,D,20160815,000000,17.2263,17.6401,17.1949,17.5792,1057866.7482473,0
+BLMN.US,D,20160816,000000,17.4626,17.8087,17.4626,17.544,1423764.3561741,0
+BLMN.US,D,20160817,000000,17.4802,17.744,17.346,17.4802,775380.79623835,0
+BLMN.US,D,20160818,000000,17.4626,17.7166,17.3811,17.5792,1302706.668491,0
+BLMN.US,D,20160819,000000,17.5792,17.7627,17.5352,17.5892,915300.24707403,0
+BLMN.US,D,20160822,000000,17.4979,17.7627,17.4842,17.6538,1030373.5208776,0
+BLMN.US,D,20160823,000000,17.6273,17.7706,17.5675,17.6273,948154.87300866,0
+BLMN.US,D,20160824,000000,17.6725,17.9,17.6725,17.7794,741196.52714494,0
+BLMN.US,D,20160825,000000,17.6989,17.8353,17.6362,17.7706,799376.57266117,0
+BLMN.US,D,20160826,000000,17.6627,17.8353,17.3066,17.4891,1076721.3737448,0
+BLMN.US,D,20160829,000000,17.5352,17.6902,17.5068,17.5989,665282.4679651,0
+BLMN.US,D,20160830,000000,17.5352,17.7627,17.5264,17.5892,718297.91026111,0
+BLMN.US,D,20160831,000000,17.645,17.9618,17.5538,17.7891,1294239.3703388,0
+BLMN.US,D,20160901,000000,17.7166,17.9167,17.5989,17.8264,908854.94461498,0
+BLMN.US,D,20160902,000000,17.9451,18.1,17.8823,17.9539,842744.96440108,0
+BLMN.US,D,20160906,000000,17.9254,18.1,17.7794,17.9539,2523566.8668376,0
+BLMN.US,D,20160907,000000,17.8823,18.104,17.7264,18.0736,1028844.0233791,0
+BLMN.US,D,20160908,000000,18.0539,18.0539,17.4714,17.4891,737818.37700307,0
+BLMN.US,D,20160909,000000,17.3263,17.8353,16.88,16.88,1007686.9943136,0
+BLMN.US,D,20160912,000000,16.8614,17.0781,16.8154,17.0517,949451.88688745,0
+BLMN.US,D,20160913,000000,16.8526,16.88,16.4887,16.6898,846851.15535229,0
+BLMN.US,D,20160914,000000,16.6702,16.8154,16.3417,16.4986,1059486.9959308,0
+BLMN.US,D,20160915,000000,16.4427,16.6996,16.3799,16.5152,737969.28742293,0
+BLMN.US,D,20160916,000000,16.5251,16.8339,16.424,16.4887,950849.84760117,0
+BLMN.US,D,20160919,000000,16.6153,17.0781,16.3152,16.4701,554100.23579786,0
+BLMN.US,D,20160920,000000,16.5692,16.6241,16.2338,16.2435,649436.87387975,0
+BLMN.US,D,20160921,000000,16.3152,16.8339,16.1062,16.3701,467681.58779774,0
+BLMN.US,D,20160922,000000,16.4603,17.0252,16.424,16.6241,585405.99059894,0
+BLMN.US,D,20160923,000000,16.5505,16.9908,16.4701,16.934,745346.5636911,0
+BLMN.US,D,20160926,000000,16.8251,16.9055,16.4064,16.4161,580711.45294327,0
+BLMN.US,D,20160927,000000,16.4505,16.4505,15.9414,16.1328,1174288.0191797,0
+BLMN.US,D,20160928,000000,16.1131,16.1131,15.7229,15.8434,788222.45723648,0
+BLMN.US,D,20160929,000000,15.868,15.9414,15.5954,15.6336,970390.70764311,0
+BLMN.US,D,20160930,000000,15.6149,15.7925,15.465,15.6945,1295777.0251574,0
+BLMN.US,D,20161003,000000,15.5787,15.6728,15.359,15.5698,918668.20056591,0
+BLMN.US,D,20161004,000000,15.6768,15.8249,15.2815,15.3492,992209.49929293,0
+BLMN.US,D,20161005,000000,15.3492,15.4668,15.1766,15.2511,1009024.7947923,0
+BLMN.US,D,20161006,000000,15.2609,15.2776,15.104,15.1766,774070.52671455,0
+BLMN.US,D,20161007,000000,15.1392,15.4051,15.1118,15.3962,815911.46028589,0
+BLMN.US,D,20161010,000000,15.4854,15.7092,15.4051,15.6768,1156511.1795861,0
+BLMN.US,D,20161011,000000,15.4687,15.7777,15.3492,15.5041,1014012.9959679,0
+BLMN.US,D,20161012,000000,15.5208,15.6768,15.3677,15.6247,652642.70063678,0
+BLMN.US,D,20161013,000000,15.6768,15.6768,15.3962,15.4787,995153.27214521,0
+BLMN.US,D,20161014,000000,15.4854,15.8434,15.4512,15.6855,408831.62237713,0
+BLMN.US,D,20161017,000000,15.6434,15.9975,15.6247,15.6434,1110724.1424684,0
+BLMN.US,D,20161018,000000,15.9414,16.0758,15.6336,15.6434,615377.00391623,0
+BLMN.US,D,20161019,000000,15.6522,15.8249,15.6247,15.7316,1188122.8338869,0
+BLMN.US,D,20161020,000000,15.6611,15.6611,15.303,15.5865,744044.45148731,0
+BLMN.US,D,20161021,000000,15.4512,15.864,15.4512,15.7875,946742.63698496,0
+BLMN.US,D,20161024,000000,15.8964,15.9317,15.6434,15.7875,958367.83763922,0
+BLMN.US,D,20161025,000000,15.6768,15.8777,15.3403,15.6051,1663972.957992,0
+BLMN.US,D,20161026,000000,15.4687,15.7042,15.2609,15.2942,1536315.998435,0
+BLMN.US,D,20161027,000000,15.359,15.5129,15.1217,15.4051,2258330.5876178,0
+BLMN.US,D,20161028,000000,14.5665,15.7542,14.4037,15.7414,4103190.0771126,0
+BLMN.US,D,20161031,000000,15.6855,15.9591,15.5404,15.7493,1525482.0578201,0
+BLMN.US,D,20161101,000000,15.7973,16.3613,15.56,15.6336,1892532.9068608,0
+BLMN.US,D,20161102,000000,15.5787,16.2023,15.4149,15.5698,2543763.3714739,0
+BLMN.US,D,20161103,000000,15.5404,15.7179,15.2609,15.2854,1758078.8604201,0
+BLMN.US,D,20161104,000000,15.3217,15.6945,15.2412,15.3962,1561788.2497765,0
+BLMN.US,D,20161107,000000,15.662,15.8611,15.6208,15.7434,1647763.343502,0
+BLMN.US,D,20161108,000000,15.6953,15.9719,15.5414,15.8611,1359232.8173787,0
+BLMN.US,D,20161109,000000,15.5875,17.0222,15.2502,16.9791,2128026.5777232,0
+BLMN.US,D,20161110,000000,17.0036,17.9137,16.8683,17.7716,3125670.8914611,0
+BLMN.US,D,20161111,000000,17.8461,18.2756,17.5264,17.6176,4140669.9034829,0
+BLMN.US,D,20161114,000000,17.7901,18.1295,17.4391,17.4979,3306534.9903339,0
+BLMN.US,D,20161115,000000,17.5989,17.6813,17.2596,17.3801,1295972.8008372,0
+BLMN.US,D,20161116,000000,17.3978,17.5588,17.0958,17.1606,2022822.6414454,0
+BLMN.US,D,20161117,000000,17.2331,17.443,17.0958,17.3253,1332737.8420432,0
+BLMN.US,D,20161118,000000,17.3801,17.443,17.2772,17.3714,1303798.7297049,0
+BLMN.US,D,20161121,000000,17.2969,17.6029,17.2969,17.544,1415205.288172,0
+BLMN.US,D,20161122,000000,17.6362,18.0108,17.4979,17.8196,1869771.9447519,0
+BLMN.US,D,20161123,000000,17.7716,18.2109,17.5715,18.0559,3469221.5212685,0
+BLMN.US,D,20161125,000000,18.1559,18.1658,17.9373,17.9735,511031.62556767,0
+BLMN.US,D,20161128,000000,17.9638,18.102,17.1242,17.1792,2044566.9975502,0
+BLMN.US,D,20161129,000000,17.2969,17.6273,17.1046,17.1439,1641178.3469381,0
+BLMN.US,D,20161130,000000,17.1969,17.2674,16.9124,17.0036,1240566.2441185,0
+BLMN.US,D,20161201,000000,17.0586,17.241,16.9497,17.2331,1056477.9645186,0
+BLMN.US,D,20161202,000000,17.1969,17.2674,16.9497,17.0125,904466.30645903,0
+BLMN.US,D,20161205,000000,17.2155,17.2155,16.6859,17.1145,2075993.0728213,0
+BLMN.US,D,20161206,000000,17.2056,17.4891,16.9879,17.4351,1127810.6688576,0
+BLMN.US,D,20161207,000000,17.5264,17.8833,17.3577,17.8647,1044225.6698898,0
+BLMN.US,D,20161208,000000,18.0019,18.1392,17.6725,17.9471,1251189.1140786,0
+BLMN.US,D,20161209,000000,17.9177,17.9177,17.345,17.7901,1147154.7335547,0
+BLMN.US,D,20161212,000000,17.7274,17.7274,17.1792,17.2056,1758870.1204593,0
+BLMN.US,D,20161213,000000,17.2331,17.3547,16.9694,17.1792,1177953.7148512,0
+BLMN.US,D,20161214,000000,17.1439,17.2155,16.8311,17.0497,1571663.7052923,0
+BLMN.US,D,20161215,000000,17.1439,17.4155,16.9694,17.0674,1285482.4873269,0
+BLMN.US,D,20161216,000000,17.1606,17.443,16.9968,17.3714,2429174.4385448,0
+BLMN.US,D,20161219,000000,17.4979,17.5892,17.2243,17.2772,841121.65772258,0
+BLMN.US,D,20161220,000000,17.2596,17.4518,17.0125,17.0497,1186123.2708237,0
+BLMN.US,D,20161221,000000,16.9791,17.2155,16.9408,17.1242,1063804.2575367,0
+BLMN.US,D,20161222,000000,17.1242,17.1242,16.63,16.7389,579024.92703483,0
+BLMN.US,D,20161223,000000,16.7045,16.8408,16.4554,16.6957,1072196.100479,0
+BLMN.US,D,20161227,000000,16.7045,16.8585,16.5849,16.6761,472380.20411339,0
+BLMN.US,D,20161228,000000,16.6859,16.6957,16.4838,16.5642,552327.0383645,0
+BLMN.US,D,20161229,000000,16.5741,16.6908,16.4838,16.6761,420743.34889611,0
+BLMN.US,D,20161230,000000,16.5937,16.7123,16.3838,16.4838,1723413.3094471,0
+BLMN.US,D,20170103,000000,16.63,16.785,16.5024,16.5465,958563.61331904,0
+BLMN.US,D,20170104,000000,16.5642,16.9742,16.5642,16.7202,1498733.1858998,0
+BLMN.US,D,20170105,000000,16.63,16.63,16.0798,16.0798,1642283.6637972,0
+BLMN.US,D,20170106,000000,16.0798,16.3103,15.8974,15.914,2096754.471867,0
+BLMN.US,D,20170109,000000,15.8611,16.2769,15.8611,16.1533,1270139.588086,0
+BLMN.US,D,20170110,000000,16.1533,16.5937,16.1533,16.5465,1899695.0338141,0
+BLMN.US,D,20170111,000000,16.5281,16.5281,16.1632,16.4378,1150094.427747,0
+BLMN.US,D,20170112,000000,16.4475,16.4652,16.0994,16.2622,1310228.737189,0
+BLMN.US,D,20170113,000000,16.3004,16.4475,15.8042,15.8611,1575149.9399241,0
+BLMN.US,D,20170117,000000,15.4787,15.7895,15.359,15.4512,1357380.0860754,0
+BLMN.US,D,20170118,000000,15.4854,15.5315,15.303,15.5218,1134655.6799964,0
+BLMN.US,D,20170119,000000,15.1569,15.6061,15.1569,15.3962,1568997.2813199,0
+BLMN.US,D,20170120,000000,15.6159,15.7336,15.3677,15.662,2282806.6262551,0
+BLMN.US,D,20170123,000000,15.6778,16.4014,15.5178,15.5315,1095875.7807522,0
+BLMN.US,D,20170124,000000,15.5512,15.662,15.3492,15.5875,1599429.1832167,0
+BLMN.US,D,20170125,000000,15.5963,15.7895,15.4854,15.5414,1260355.9024201,0
+BLMN.US,D,20170126,000000,15.5218,15.7434,15.4246,15.5963,1382195.6731575,0
+BLMN.US,D,20170127,000000,15.6257,15.6345,15.3492,15.5315,1995904.5051353,0
+BLMN.US,D,20170130,000000,15.4687,15.6345,15.359,15.5787,1234667.4820989,0
+BLMN.US,D,20170131,000000,15.5129,15.6778,15.4246,15.6444,1374061.8054599,0
+BLMN.US,D,20170201,000000,15.6698,15.8082,15.5041,15.5414,1082257.1350247,0
+BLMN.US,D,20170202,000000,15.5875,15.7336,15.461,15.5875,602225.36475838,0
+BLMN.US,D,20170203,000000,15.4326,15.7895,15.4051,15.7052,1054030.7685208,0
+BLMN.US,D,20170206,000000,15.7513,15.9915,15.7336,15.7699,754191.13789293,0
+BLMN.US,D,20170207,000000,15.7513,15.8797,15.6345,15.6953,868593.47212719,0
+BLMN.US,D,20170208,000000,15.6698,16.1445,15.5787,16.0709,1215933.1770712,0
+BLMN.US,D,20170209,000000,16.0994,16.8408,16.0994,16.4113,1659480.3140062,0
+BLMN.US,D,20170210,000000,16.4113,16.7486,16.374,16.6957,864737.09910075,0
+BLMN.US,D,20170213,000000,16.6957,16.8311,16.429,16.4554,1535455.4011758,0
+BLMN.US,D,20170214,000000,16.5281,16.73,16.429,16.5024,1845980.1013289,0
+BLMN.US,D,20170215,000000,16.4475,16.6398,16.4113,16.6123,1359241.9943637,0
+BLMN.US,D,20170216,000000,16.6211,16.8311,16.2534,16.374,1705422.3402038,0
+BLMN.US,D,20170217,000000,16.7486,17.3203,16.2455,17.241,4382100.0639698,0
+BLMN.US,D,20170221,000000,16.9124,17.3627,16.7947,17.2056,2447308.160888,0
+BLMN.US,D,20170222,000000,17.0586,17.2547,16.3103,16.3456,2640725.3555643,0
+BLMN.US,D,20170223,000000,16.0701,16.0886,15.5669,15.6845,3633117.3748921,0
+BLMN.US,D,20170224,000000,15.5924,15.8964,15.5571,15.8591,1605424.8134112,0
+BLMN.US,D,20170227,000000,15.868,16.0601,15.8189,15.9043,1247974.1103366,0
+BLMN.US,D,20170228,000000,15.9043,15.9601,15.6748,15.6925,1663388.6899476,0
+BLMN.US,D,20170301,000000,15.8523,15.9699,15.6925,15.7581,1460617.08857,0
+BLMN.US,D,20170302,000000,15.7022,15.8827,15.6972,15.8336,660751.07670929,0
+BLMN.US,D,20170303,000000,15.767,15.9699,15.6551,15.7405,760696.60058692,0
+BLMN.US,D,20170306,000000,15.7022,15.9601,15.5375,15.9043,1257607.9052477,0
+BLMN.US,D,20170307,000000,15.9043,15.9601,15.6591,15.8239,2283927.2380891,0
+BLMN.US,D,20170308,000000,15.814,15.922,15.6502,15.7865,2396738.8949248,0
+BLMN.US,D,20170309,000000,15.8591,16.4014,15.7964,16.318,2121133.6423295,0
+BLMN.US,D,20170310,000000,16.327,16.575,16.2719,16.529,1348935.2205532,0
+BLMN.US,D,20170313,000000,16.575,16.7055,16.2004,16.22,1351691.3750456,0
+BLMN.US,D,20170314,000000,16.2103,16.3357,16.0444,16.2455,1331563.1879642,0
+BLMN.US,D,20170315,000000,16.374,16.787,16.2729,16.6585,1669630.0594068,0
+BLMN.US,D,20170316,000000,16.787,17.0429,16.6732,16.8144,1352674.3321048,0
+BLMN.US,D,20170317,000000,16.8516,17.2449,16.8516,17.0801,2600791.1955411,0
+BLMN.US,D,20170320,000000,17.0614,17.3008,17.0614,17.0801,1706215.6395731,0
+BLMN.US,D,20170321,000000,17.1478,17.5949,17.0614,17.0614,2794645.826502,0
+BLMN.US,D,20170322,000000,17.035,17.5175,16.9997,17.4949,1517788.6854022,0
+BLMN.US,D,20170323,000000,17.5498,17.9539,17.4302,17.5949,1985760.8777246,0
+BLMN.US,D,20170324,000000,17.6136,18.0353,17.6136,17.7333,1900814.6259831,0
+BLMN.US,D,20170327,000000,17.5755,17.6411,17.0801,17.2537,1389891.0849054,0
+BLMN.US,D,20170328,000000,17.2537,17.7146,17.1733,17.6411,1145069.5186317,0
+BLMN.US,D,20170329,000000,17.6136,17.9354,17.5665,17.6333,1020115.6909872,0
+BLMN.US,D,20170330,000000,17.696,18.0255,17.4852,18.0255,1078832.0802929,0
+BLMN.US,D,20170331,000000,18.0452,18.2433,17.9618,18.1187,950139.14109681,0
+BLMN.US,D,20170403,000000,17.7774,18.4031,17.4567,18.1383,1235635.1441829,0
+BLMN.US,D,20170404,000000,18.1472,18.1833,17.8715,17.9539,949866.89054207,0
+BLMN.US,D,20170405,000000,18.0913,18.2384,17.8519,17.8902,1148035.7241138,0
+BLMN.US,D,20170406,000000,17.899,18.1648,17.7725,18.1089,1126373.960874,0
+BLMN.US,D,20170407,000000,18.0255,18.1383,17.9354,17.9715,670651.00418514,0
+BLMN.US,D,20170410,000000,18.0452,18.1833,17.8715,18.0638,1016943.5131751,0
+BLMN.US,D,20170411,000000,18.1187,18.3168,17.8902,18.1383,702578.75463563,0
+BLMN.US,D,20170412,000000,18.101,18.1187,17.8618,18.0452,542271.1021438,0
+BLMN.US,D,20170413,000000,18.101,18.3217,17.8618,17.9539,1147330.1159346,0
+BLMN.US,D,20170417,000000,18.0001,18.101,17.3008,17.4302,2651820.330419,0
+BLMN.US,D,20170418,000000,17.3203,17.7686,17.3203,17.6411,1331868.067799,0
+BLMN.US,D,20170419,000000,17.7333,17.8215,17.5852,17.6509,1288281.4677493,0
+BLMN.US,D,20170420,000000,17.8167,18.1472,17.7519,18.0833,1988323.2958673,0
+BLMN.US,D,20170421,000000,18.0913,18.2923,17.9618,18.1648,1647210.6850725,0
+BLMN.US,D,20170424,000000,18.4031,18.6012,18.0638,18.4492,2386561.6185692,0
+BLMN.US,D,20170425,000000,18.5875,18.7159,18.1913,18.21,2326327.9677449,0
+BLMN.US,D,20170426,000000,18.661,19.5613,18.661,19.2838,4792950.6230451,0
+BLMN.US,D,20170427,000000,19.5613,19.5809,19.2584,19.3495,1856004.4279346,0
+BLMN.US,D,20170428,000000,18.9631,19.9173,18.9631,19.9173,2647733.5131028,0
+BLMN.US,D,20170501,000000,19.983,20.3499,19.8378,20.1478,2573492.7241864,0
+BLMN.US,D,20170502,000000,19.9653,20.2763,19.7909,19.983,1501634.1328221,0
+BLMN.US,D,20170503,000000,19.9075,20.1566,19.7909,20.0301,1303380.6670553,0
+BLMN.US,D,20170504,000000,20.0586,20.0586,19.7339,19.8977,1238159.8347207,0
+BLMN.US,D,20170505,000000,19.9556,20.0399,19.3946,19.5495,2045946.604294,0
+BLMN.US,D,20170508,000000,19.4839,19.7241,19.4839,19.5888,1529725.9035461,0
+BLMN.US,D,20170509,000000,19.5397,20.0399,19.5397,19.8271,1553481.0390292,0
+BLMN.US,D,20170510,000000,19.7535,20.3979,19.7535,20.2948,2195782.2972455,0
+BLMN.US,D,20170511,000000,20.1763,20.3312,19.9075,20.2429,1440651.0282235,0
+BLMN.US,D,20170512,000000,20.1763,20.2616,19.9928,20.0212,1129817.3695758,0
+BLMN.US,D,20170515,000000,19.8712,20.1576,19.632,19.7535,1952785.9313201,0
+BLMN.US,D,20170516,000000,19.8173,19.8173,19.4888,19.5594,1126433.1014439,0
+BLMN.US,D,20170517,000000,19.4936,19.7899,19.2279,19.2554,1287137.4036204,0
+BLMN.US,D,20170518,000000,19.274,19.274,18.8915,18.9788,1448509.5863713,0
+BLMN.US,D,20170519,000000,18.4432,18.8199,18.2295,18.5443,1962936.6963858,0
+BLMN.US,D,20170522,000000,18.5629,18.7121,18.4432,18.666,1199825.529081,0
+BLMN.US,D,20170523,000000,18.657,18.661,18.3796,18.4071,1094841.840443,0
+BLMN.US,D,20170524,000000,18.4335,18.7581,18.2874,18.7121,1092364.0544953,0
+BLMN.US,D,20170525,000000,18.766,18.9141,18.6179,18.6737,1550150.8131423,0
+BLMN.US,D,20170526,000000,18.6376,19.2454,18.5728,18.8395,1040991.2925128,0
+BLMN.US,D,20170530,000000,18.8494,18.9494,18.2687,18.4168,1631858.6088468,0
+BLMN.US,D,20170531,000000,18.4982,18.5355,18.305,18.4629,1929652.7914866,0
+BLMN.US,D,20170601,000000,18.5532,18.7934,18.3884,18.7837,1578849.2845408,0
+BLMN.US,D,20170602,000000,18.8199,19.0984,18.8121,18.8778,1147802.2208292,0
+BLMN.US,D,20170605,000000,18.766,19.0112,18.7385,18.9052,1335757.0701054,0
+BLMN.US,D,20170606,000000,18.8032,19.0513,18.666,18.9416,1372318.1783116,0
+BLMN.US,D,20170607,000000,18.9494,19.0612,18.7787,18.8494,1644000.7796555,0
+BLMN.US,D,20170608,000000,18.8964,19.4211,18.7121,19.1906,1841816.8091377,0
+BLMN.US,D,20170609,000000,19.2279,19.8173,19.1622,19.632,2235401.3807839,0
+BLMN.US,D,20170612,000000,19.5888,19.9653,19.5201,19.9272,2250547.4846799,0
+BLMN.US,D,20170613,000000,19.782,19.9468,19.3848,19.4309,2454775.1676762,0
+BLMN.US,D,20170614,000000,19.5594,19.8625,19.3514,19.4122,2283860.9598641,0
+BLMN.US,D,20170615,000000,19.2357,19.4839,18.9591,19.0416,2438034.3077216,0
+BLMN.US,D,20170616,000000,18.9416,19.5026,18.8297,19.474,2423578.51703,0
+BLMN.US,D,20170619,000000,19.5495,19.8221,19.2651,19.5495,1222403.9711552,0
+BLMN.US,D,20170620,000000,19.4574,19.5594,18.868,18.9494,1409283.0738575,0
+BLMN.US,D,20170621,000000,18.9965,19.0798,18.6767,18.7022,1681774.2695455,0
+BLMN.US,D,20170622,000000,18.8297,19.3269,18.4982,19.2651,2694455.5830245,0
+BLMN.US,D,20170623,000000,19.2651,19.2651,19.0152,19.0798,1965375.7350635,0
+BLMN.US,D,20170626,000000,19.0612,19.3662,19.0513,19.2906,1840175.1484891,0
+BLMN.US,D,20170627,000000,19.3269,19.5888,19.3181,19.5026,1645639.381309,0
+BLMN.US,D,20170628,000000,19.5789,19.7388,19.3005,19.3269,2314548.7976758,0
+BLMN.US,D,20170629,000000,19.3367,19.7633,19.3367,19.5397,989291.21806564,0
+BLMN.US,D,20170630,000000,19.5692,19.7192,19.3465,19.5692,1043803.5285802,0
+BLMN.US,D,20170703,000000,19.677,19.8368,19.5692,19.677,690878.09877145,0
+BLMN.US,D,20170705,000000,19.7241,19.8074,19.2651,19.5692,1514174.9926456,0
+BLMN.US,D,20170706,000000,19.5495,19.7045,19.3946,19.4839,1040480.4403483,0
+BLMN.US,D,20170707,000000,19.5026,19.6417,19.3711,19.5026,1051270.5353683,0
+BLMN.US,D,20170710,000000,19.5397,19.5986,19.2357,19.4485,702535.92870567,0
+BLMN.US,D,20170711,000000,19.4485,19.7144,19.3848,19.6604,809343.79802696,0
+BLMN.US,D,20170712,000000,19.7633,20.0017,19.6506,19.7144,819582.2542825,0
+BLMN.US,D,20170713,000000,19.6947,19.8811,19.4211,19.7438,816825.08012504,0
+BLMN.US,D,20170714,000000,19.7339,19.8458,19.4388,19.4574,878782.98446278,0
+BLMN.US,D,20170717,000000,19.3848,19.53,19.274,19.4034,1034548.0293838,0
+BLMN.US,D,20170718,000000,19.3848,19.5113,19.1426,19.274,1291574.9856963,0
+BLMN.US,D,20170719,000000,19.2279,19.9075,19.2279,19.5986,1549386.064393,0
+BLMN.US,D,20170720,000000,19.5692,19.8977,19.5073,19.6241,944459.60705207,0
+BLMN.US,D,20170721,000000,19.7241,19.7535,19.4388,19.5026,1461204.4156096,0
+BLMN.US,D,20170724,000000,19.4839,19.6506,18.9925,18.9965,2173241.5827764,0
+BLMN.US,D,20170725,000000,19.0152,19.1808,18.7121,19.1426,4396444.7111764,0
+BLMN.US,D,20170726,000000,18.4629,18.8964,16.7379,17.0781,7098721.1247439,0
+BLMN.US,D,20170727,000000,17.0596,17.0781,16.729,16.8947,2759608.0978044,0
+BLMN.US,D,20170728,000000,16.8114,16.8202,15.8709,16.2053,3166708.3290132,0
+BLMN.US,D,20170731,000000,16.1572,16.3603,15.9081,16.0641,2306368.0253884,0
+BLMN.US,D,20170801,000000,16.1386,16.3504,15.8896,16.2956,2498176.188696,0
+BLMN.US,D,20170802,000000,16.2866,16.3143,15.7699,15.9837,1982457.1631277,0
+BLMN.US,D,20170803,000000,15.9081,16.1818,15.6238,15.6238,1704824.8165143,0
+BLMN.US,D,20170804,000000,15.7993,15.9081,15.3737,15.8169,2281261.8337815,0
+BLMN.US,D,20170807,000000,15.7513,16.0406,15.7513,15.9464,1360597.1291474,0
+BLMN.US,D,20170808,000000,15.8896,16.1592,15.7513,16.0553,2002926.9379838,0
+BLMN.US,D,20170809,000000,16.0484,16.1789,15.8896,16.0033,982426.83329199,0
+BLMN.US,D,20170810,000000,15.9945,16.2171,15.9748,16.0317,1251714.2415531,0
+BLMN.US,D,20170811,000000,16.0739,16.2691,15.8807,16.1396,799445.9098811,0
+BLMN.US,D,20170814,000000,16.1886,16.2691,15.9081,16.169,1049619.6977349,0
+BLMN.US,D,20170815,000000,16.1985,16.317,16.0553,16.1112,1274111.1832573,0
+BLMN.US,D,20170816,000000,16.1985,16.6741,16.1985,16.4103,1404019.5631324,0
+BLMN.US,D,20170817,000000,16.326,16.6496,16.2691,16.2976,1178511.4716057,0
+BLMN.US,D,20170818,000000,16.2073,16.5555,16.2073,16.428,1675063.8541867,0
+BLMN.US,D,20170821,000000,16.4368,16.4368,15.9367,15.9945,862331.70936798,0
+BLMN.US,D,20170822,000000,15.9945,16.222,15.8807,15.917,2457003.1356992,0
+BLMN.US,D,20170823,000000,15.8807,16.018,15.7139,15.917,2814072.484064,0
+BLMN.US,D,20170824,000000,15.9748,16.0935,15.8169,15.8169,1703427.8754656,0
+BLMN.US,D,20170825,000000,15.8807,16.2514,15.7699,16.1034,1032416.9295358,0
+BLMN.US,D,20170828,000000,16.0838,16.0838,15.6326,15.8709,1157361.5801953,0
+BLMN.US,D,20170829,000000,15.8267,15.9267,15.4522,15.5845,2272189.874285,0
+BLMN.US,D,20170830,000000,15.6129,15.7797,15.4473,15.6611,2141130.292626,0
+BLMN.US,D,20170831,000000,15.7513,15.7895,15.5433,15.7513,1425616.0678124,0
+BLMN.US,D,20170901,000000,15.8082,15.9984,15.7139,15.917,814250.42600241,0
+BLMN.US,D,20170905,000000,15.8993,15.9081,15.5433,15.862,1638384.4648407,0
+BLMN.US,D,20170906,000000,15.8169,15.8169,15.2786,15.3619,2046988.701923,0
+BLMN.US,D,20170907,000000,15.2972,15.3815,14.9177,15.1589,2409775.3119378,0
+BLMN.US,D,20170908,000000,15.1305,15.7092,15.0491,15.4904,1412256.4169946,0
+BLMN.US,D,20170911,000000,15.6326,15.8944,15.5188,15.6228,1527208.3506635,0
+BLMN.US,D,20170912,000000,15.6129,16.0229,15.5678,15.9846,925143.07330992,0
+BLMN.US,D,20170913,000000,15.9552,16.7242,15.9552,16.2592,1586759.8456034,0
+BLMN.US,D,20170914,000000,16.1886,16.1886,15.7797,15.8709,1956930.8695413,0
+BLMN.US,D,20170915,000000,15.917,16.1886,15.7239,15.9081,4302893.5065079,0
+BLMN.US,D,20170918,000000,15.9945,16.0317,15.51,15.5581,2393660.5262926,0
+BLMN.US,D,20170919,000000,15.5934,15.8169,15.2972,15.5845,1579807.7696398,0
+BLMN.US,D,20170920,000000,15.5767,15.7993,15.5482,15.7797,999679.56507604,0
+BLMN.US,D,20170921,000000,15.7513,15.8169,15.5581,15.6855,661678.97185844,0
+BLMN.US,D,20170922,000000,15.6945,16.1034,15.6945,15.9651,1049093.5505953,0
+BLMN.US,D,20170925,000000,15.9464,16.2171,15.8082,16.1034,1465213.7383858,0
+BLMN.US,D,20170926,000000,16.0484,16.0484,15.7797,15.9748,1414654.6690724,0
+BLMN.US,D,20170927,000000,16.0131,16.2338,15.8267,16.1308,1295080.593963,0
+BLMN.US,D,20170928,000000,16.1495,16.3436,15.9984,16.2171,786765.35595282,0
+BLMN.US,D,20170929,000000,16.2514,16.4937,16.0935,16.2976,918278.68853626,0
+BLMN.US,D,20171002,000000,16.2592,16.3534,16.0739,16.3436,638426.53121992,0
+BLMN.US,D,20171003,000000,16.4004,16.4554,15.8552,15.8993,1334928.0824612,0
+BLMN.US,D,20171004,000000,15.9267,16.1308,15.7042,15.7336,1087479.8591499,0
+BLMN.US,D,20171005,000000,15.7895,16.1642,15.7336,16.0484,1210603.3881211,0
+BLMN.US,D,20171006,000000,16.1308,16.4004,16.0406,16.2592,913169.147226,0
+BLMN.US,D,20171009,000000,16.2592,16.2592,15.8807,16.0484,989783.71626018,0
+BLMN.US,D,20171010,000000,16.1209,16.3337,16.0229,16.2592,784908.54598954,0
+BLMN.US,D,20171011,000000,16.2338,16.4103,16.2073,16.2691,613196.96014825,0
+BLMN.US,D,20171012,000000,16.1112,16.4103,15.9081,16.3917,1302373.2380363,0
+BLMN.US,D,20171013,000000,16.3917,16.4887,16.2269,16.326,1219878.2609526,0
+BLMN.US,D,20171016,000000,16.2691,16.4554,16.0317,16.2171,1097492.9694406,0
+BLMN.US,D,20171017,000000,16.169,16.8154,16.1495,16.6309,954521.66126277,0
+BLMN.US,D,20171018,000000,16.575,16.575,16.0838,16.4554,1207711.6181838,0
+BLMN.US,D,20171019,000000,16.428,16.7516,16.3867,16.7153,802439.64631833,0
+BLMN.US,D,20171020,000000,16.8536,17.0753,16.6408,16.679,1627463.8527007,0
+BLMN.US,D,20171023,000000,16.6888,16.7329,16.2171,16.2338,899957.3478332,0
+BLMN.US,D,20171024,000000,16.1789,16.4103,16.1112,16.3632,916758.36802267,0
+BLMN.US,D,20171025,000000,16.2976,16.2976,15.917,16.2269,931580.21844898,0
+BLMN.US,D,20171026,000000,16.2435,16.6045,16.2435,16.4652,915943.65568842,0
+BLMN.US,D,20171027,000000,16.5428,16.8536,16.4937,16.6496,1228119.1934749,0
+BLMN.US,D,20171030,000000,16.5946,16.7242,16.3534,16.6221,1520943.5289093,0
+BLMN.US,D,20171031,000000,16.7065,16.8074,16.3534,16.4652,1393494.581012,0
+BLMN.US,D,20171101,000000,16.529,16.6221,16.2592,16.2976,1159928.0769979,0
+BLMN.US,D,20171102,000000,16.2171,16.4103,15.9367,16.0229,2332731.463939,0
+BLMN.US,D,20171103,000000,16.2073,17.1232,15.9367,16.0229,4317147.4035298,0
+BLMN.US,D,20171106,000000,15.862,16.1308,15.4904,15.6855,2042394.0914373,0
+BLMN.US,D,20171107,000000,15.6032,15.7336,15.2579,15.306,2613026.1558649,0
+BLMN.US,D,20171108,000000,15.1687,15.7513,15.0951,15.6728,3043639.8619518,0
+BLMN.US,D,20171109,000000,15.6688,15.8464,15.5581,15.761,1326483.2169389,0
+BLMN.US,D,20171110,000000,15.6855,15.918,15.612,15.7993,979530.98469466,0
+BLMN.US,D,20171113,000000,15.6855,15.9856,15.6512,15.9091,999689.76172603,0
+BLMN.US,D,20171114,000000,16.2622,16.8202,16.1229,16.5152,3882252.1241118,0
+BLMN.US,D,20171115,000000,16.4691,16.5692,16.219,16.5251,2197234.3002042,0
+BLMN.US,D,20171116,000000,16.5418,16.6251,16.4221,16.5418,1258148.3276971,0
+BLMN.US,D,20171117,000000,16.5418,17.0252,16.5328,16.9997,1247297.0527772,0
+BLMN.US,D,20171120,000000,16.8957,19.5378,16.5505,19.1151,8134576.3646565,0
+BLMN.US,D,20171121,000000,19.1298,19.4731,18.6463,19.3809,4223575.8055613,0
+BLMN.US,D,20171122,000000,18.8591,19.2043,18.5247,18.7208,2497975.3146912,0
+BLMN.US,D,20171124,000000,18.7483,19.1387,18.665,19.0739,978158.51560593,0
+BLMN.US,D,20171127,000000,19.0739,19.2043,18.6071,18.7121,1423639.9570442,0
+BLMN.US,D,20171128,000000,18.916,19.5378,18.6071,19.3622,2142772.9729395,0
+BLMN.US,D,20171129,000000,19.3809,20.1331,19.2701,19.8821,1704525.0350045,0
+BLMN.US,D,20171130,000000,19.8996,20.2292,19.6407,19.9752,1394260.3494264,0
+BLMN.US,D,20171201,000000,20.0429,20.0429,19.4632,19.9389,1055628.5835744,0
+BLMN.US,D,20171204,000000,20.1134,20.8971,20.0566,20.6176,1757928.9696652,0
+BLMN.US,D,20171205,000000,20.6637,20.9069,20.0773,20.8588,1757424.2354906,0
+BLMN.US,D,20171206,000000,20.1517,20.6362,20.0693,20.2194,1883918.7769488,0
+BLMN.US,D,20171207,000000,20.3008,20.4783,20.1233,20.1998,856983.56644792,0
+BLMN.US,D,20171208,000000,20.2478,20.2478,19.8281,20.0773,1022799.4492647,0
+BLMN.US,D,20171211,000000,20.0429,20.1057,19.6947,19.8468,1539355.6197973,0
+BLMN.US,D,20171212,000000,19.9095,20.0046,19.7045,19.8821,1122841.8413172,0
+BLMN.US,D,20171213,000000,19.9576,20.1615,19.7339,19.7987,914578.32425469,0
+BLMN.US,D,20171214,000000,19.7899,19.8682,19.4181,19.4916,1068649.7056123,0
+BLMN.US,D,20171215,000000,19.5378,19.6673,19.1387,19.4181,2287722.4312155,0
+BLMN.US,D,20171218,000000,19.6054,19.9095,19.5378,19.677,915239.06717408,0
+BLMN.US,D,20171219,000000,19.7987,20.0773,19.5387,19.8281,786142.3406384,0
+BLMN.US,D,20171220,000000,19.8899,19.9948,19.4555,19.4632,520971.31997848,0
+BLMN.US,D,20171221,000000,19.5378,19.9046,19.5006,19.7339,1016720.2065402,0
+BLMN.US,D,20171222,000000,19.9095,20.0046,19.6153,19.6673,994192.7477161,0
+BLMN.US,D,20171226,000000,19.6594,19.9752,19.6594,19.8084,574223.32455427,0
+BLMN.US,D,20171227,000000,19.7899,19.9193,19.782,19.8634,364098.91886848,0
+BLMN.US,D,20171228,000000,19.9291,20.1419,19.8378,20.087,630755.59143202,0
+BLMN.US,D,20171229,000000,20.0693,20.3058,19.8378,19.8545,656814.15014793,0
+BLMN.US,D,20180102,000000,19.9752,20.3008,19.9752,20.2292,736069.65152967,0
+BLMN.US,D,20180103,000000,20.2292,20.7401,20.1057,20.5343,1005884.2265953,0
+BLMN.US,D,20180104,000000,20.6362,20.8971,20.4145,20.4872,547740.58519875,0
+BLMN.US,D,20180105,000000,20.6637,20.7548,20.3372,20.3753,611802.05842954,0
+BLMN.US,D,20180108,000000,20.3195,20.5166,19.985,20.4145,914880.14509442,0
+BLMN.US,D,20180109,000000,20.4332,20.6136,20.2567,20.3372,543260.17719288,0
+BLMN.US,D,20180110,000000,20.2919,20.4783,20.1419,20.3105,417846.48063379,0
+BLMN.US,D,20180111,000000,20.3469,20.9069,20.2734,20.7765,806469.36239462,0
+BLMN.US,D,20180112,000000,20.849,21.3629,20.7304,20.7951,1262179.0634384,0
+BLMN.US,D,20180116,000000,20.8882,21.0177,20.2095,20.3105,1408877.2471879,0
+BLMN.US,D,20180117,000000,20.4243,20.8785,20.2194,20.4145,1281145.8520859,0
+BLMN.US,D,20180118,000000,20.3372,20.6362,20.3372,20.4332,785980.21390355,0
+BLMN.US,D,20180119,000000,19.6594,20.4596,19.3721,20.3753,1410060.0585867,0
+BLMN.US,D,20180122,000000,20.3753,20.442,19.8732,20.19,734288.29677633,0
+BLMN.US,D,20180123,000000,20.2292,20.4145,20.1262,20.3105,626081.44707634,0
+BLMN.US,D,20180124,000000,20.4332,20.749,20.1517,20.4872,734537.0950361,0
+BLMN.US,D,20180125,000000,20.5253,20.6823,20.3282,20.4145,537500.08961321,0
+BLMN.US,D,20180126,000000,20.543,20.9069,20.5343,20.8401,773707.52597489,0
+BLMN.US,D,20180129,000000,20.8588,20.9343,20.6921,20.8127,859918.16231521,0
+BLMN.US,D,20180130,000000,20.7676,20.7765,20.3282,20.5617,808069.21677813,0
+BLMN.US,D,20180131,000000,20.5803,20.6734,20.4332,20.4969,478796.95595246,0
+BLMN.US,D,20180201,000000,20.4509,20.8304,20.3753,20.8049,403912.75842168,0
+BLMN.US,D,20180202,000000,20.6921,20.8127,20.2821,20.3851,400386.75685493,0
+BLMN.US,D,20180205,000000,20.2567,20.5704,19.5574,19.5574,835369.72746289,0
+BLMN.US,D,20180206,000000,19.2142,19.8378,19.0641,19.6673,1168408.6307951,0
+BLMN.US,D,20180207,000000,19.5966,20.1419,19.5378,19.6947,1413398.4417937,0
+BLMN.US,D,20180208,000000,19.7045,19.8084,19.2965,19.2965,680004.3912215,0
+BLMN.US,D,20180209,000000,19.4916,19.4916,18.7287,19.2868,896278.3965166,0
+BLMN.US,D,20180212,000000,19.3721,19.677,18.9435,19.2965,889377.30380298,0
+BLMN.US,D,20180213,000000,19.223,19.3721,19.0406,19.2965,672624.05595832,0
+BLMN.US,D,20180214,000000,19.2504,19.8468,19.2407,19.7633,836326.17323201,0
+BLMN.US,D,20180215,000000,19.8634,20.5253,19.8281,20.3656,836900.24462648,0
+BLMN.US,D,20180216,000000,20.2821,20.4695,19.3044,19.3426,2860958.7200508,0
+BLMN.US,D,20180220,000000,19.223,19.577,18.9895,19.4368,929342.05377604,0
+BLMN.US,D,20180221,000000,19.4368,20.8127,19.3995,20.4872,2177428.3272625,0
+BLMN.US,D,20180222,000000,21.4178,22.5349,21.0353,22.0974,3852020.0765547,0
+BLMN.US,D,20180223,000000,22.5437,22.7036,22.0494,22.427,2058811.717587,0
+BLMN.US,D,20180226,000000,22.2357,22.422,21.5306,22.0877,1773732.7574856,0
+BLMN.US,D,20180227,000000,22.1259,22.3289,21.7345,21.8278,1284511.7662478,0
+BLMN.US,D,20180228,000000,21.8376,22.0974,21.4364,21.4836,944839.94209672,0
+BLMN.US,D,20180301,000000,21.1688,21.7895,20.7765,21.4002,2248899.7060414,0
+BLMN.US,D,20180302,000000,21.8572,22.221,21.2491,22.1749,3218397.1871454,0
+BLMN.US,D,20180305,000000,22.2112,22.4652,22.1554,22.3152,1539773.6824469,0
+BLMN.US,D,20180306,000000,22.2975,22.4554,22.0523,22.2025,1127628.1488228,0
+BLMN.US,D,20180307,000000,21.9493,22.4357,21.8199,22.4162,960491.79983225,0
+BLMN.US,D,20180308,000000,22.5035,22.532,22.2112,22.4073,1261203.2440343,0
+BLMN.US,D,20180309,000000,22.4162,22.8379,22.3701,22.7624,1187127.6408478,0
+BLMN.US,D,20180312,000000,22.8477,22.884,22.5035,22.6809,606532.42971441,0
+BLMN.US,D,20180313,000000,22.828,23.0154,22.532,22.5838,782201.33541705,0
+BLMN.US,D,20180314,000000,22.5937,22.6898,22.0347,22.0621,951516.70851056,0
+BLMN.US,D,20180315,000000,22.1004,22.2975,21.8199,21.9887,725426.38826952,0
+BLMN.US,D,20180316,000000,22.0171,22.4574,21.9317,22.2789,1193447.5245119,0
+BLMN.US,D,20180319,000000,22.2025,22.4652,22.119,22.4162,896315.10445657,0
+BLMN.US,D,20180320,000000,22.5221,23.2115,22.5221,22.5652,1503445.0578604,0
+BLMN.US,D,20180321,000000,22.5652,23.1184,22.4357,22.532,1290134.1990526,0
+BLMN.US,D,20180322,000000,22.2691,22.4848,22.0523,22.1367,765320.78135764,0
+BLMN.US,D,20180323,000000,22.1554,22.7624,22.0072,22.2494,1486318.7645362,0
+BLMN.US,D,20180326,000000,22.5035,22.987,22.5035,22.8663,1921823.8036238,0
+BLMN.US,D,20180327,000000,22.8928,23.1174,22.4162,22.5221,1331727.3540291,0
+BLMN.US,D,20180328,000000,22.4946,22.987,22.4457,22.7163,744631.77852677,0
+BLMN.US,D,20180329,000000,22.7457,22.8379,22.4751,22.6809,1259274.0378561,0
+BLMN.US,D,20180402,000000,22.6986,23.0104,22.2025,22.4848,1021198.5752161,0
+BLMN.US,D,20180403,000000,22.5838,22.932,22.5221,22.8663,654999.14644961,0
+BLMN.US,D,20180404,000000,22.4652,23.2027,22.3779,23.0802,861454.79746879,0
+BLMN.US,D,20180405,000000,23.1831,23.2576,22.7899,23.1655,1159884.231403,0
+BLMN.US,D,20180406,000000,23.1086,23.3508,22.9693,23.0615,1350190.4281671,0
+BLMN.US,D,20180409,000000,23.2675,23.2675,22.6319,22.7163,1720435.8876499,0
+BLMN.US,D,20180410,000000,22.9781,22.987,22.579,22.7712,2700020.9145894,0
+BLMN.US,D,20180411,000000,22.3426,23.0703,22.1554,22.3426,1787432.976413,0
+BLMN.US,D,20180412,000000,22.3613,22.5937,21.6699,21.7355,2589573.8608865,0
+BLMN.US,D,20180413,000000,21.7532,21.9887,21.1187,21.7631,3384556.6970668,0
+BLMN.US,D,20180416,000000,21.8013,22.3613,21.8013,22.0905,1922708.8728429,0
+BLMN.US,D,20180417,000000,22.1455,22.3877,21.9493,22.1004,1210765.514856,0
+BLMN.US,D,20180418,000000,22.2112,22.3613,21.9787,22.0905,1401542.7968496,0
+BLMN.US,D,20180419,000000,22.0905,22.2887,21.9229,22.1651,905636.88187795,0
+BLMN.US,D,20180420,000000,22.0905,22.2887,21.8395,22.1455,1606765.6728849,0
+BLMN.US,D,20180423,000000,22.1004,22.3329,21.9406,22.1004,1188015.7690619,0
+BLMN.US,D,20180424,000000,22.1848,22.3976,21.9406,22.119,1981763.7909283,0
+BLMN.US,D,20180425,000000,22.1092,22.1749,21.8101,21.9317,2411457.7591861,0
+BLMN.US,D,20180426,000000,22.884,22.8928,22.221,22.4073,5581940.8880258,0
+BLMN.US,D,20180427,000000,22.5133,22.8663,22.3073,22.5221,2439873.78338,0
+BLMN.US,D,20180430,000000,22.4751,22.6898,22.1004,22.1004,1997258.620254,0
+BLMN.US,D,20180501,000000,22.0523,23.1282,21.7454,22.8928,5876383.4318137,0
+BLMN.US,D,20180502,000000,22.932,23.2675,22.7712,22.8565,1904503.7739497,0
+BLMN.US,D,20180503,000000,22.7712,22.8928,22.4848,22.6712,1068655.8236023,0
+BLMN.US,D,20180504,000000,22.6124,23.2223,22.6015,22.8938,1743072.4506289,0
+BLMN.US,D,20180507,000000,19.1946,22.8673,19.1946,22.4544,1811054.5357811,0
+BLMN.US,D,20180508,000000,22.4642,22.9428,22.4642,22.8575,1528431.9486623,0
+BLMN.US,D,20180509,000000,22.8389,22.9615,22.4347,22.4544,1518435.1530116,0
+BLMN.US,D,20180510,000000,22.4642,22.4642,22.1828,22.3416,1260453.79026,0
+BLMN.US,D,20180511,000000,22.377,22.531,21.8072,21.8905,1917609.5281826,0
+BLMN.US,D,20180514,000000,21.9563,22.0278,20.7529,20.8137,2258886.3050422,0
+BLMN.US,D,20180515,000000,20.8598,21.0667,20.541,20.6078,1704267.0597598,0
+BLMN.US,D,20180516,000000,20.5794,20.9353,20.5038,20.6911,1800398.016876,0
+BLMN.US,D,20180517,000000,20.7205,21.0187,20.5224,20.6352,2020806.7637423,0
+BLMN.US,D,20180518,000000,20.645,20.6911,19.8398,19.988,2314983.1749654,0
+BLMN.US,D,20180521,000000,20.0369,20.3018,19.9653,20.081,2076012.4464562,0
+BLMN.US,D,20180522,000000,20.2782,20.5891,19.7349,19.9419,2206307.2793658,0
+BLMN.US,D,20180523,000000,19.7643,20.0369,19.7054,19.8565,2589295.4923418,0
+BLMN.US,D,20180524,000000,19.8006,20.3342,19.7054,20.2429,2994728.5712771,0
+BLMN.US,D,20180525,000000,20.2145,20.3342,20.0174,20.0556,3062450.6418545,0
+BLMN.US,D,20180529,000000,20.0174,20.3342,19.9125,20.3068,2157572.3907358,0
+BLMN.US,D,20180530,000000,20.3068,20.5891,20.2968,20.4479,1422602.9577402,0
+BLMN.US,D,20180531,000000,20.494,20.5499,19.7154,19.8928,1955061.823598,0
+BLMN.US,D,20180601,000000,20.0174,20.091,19.577,19.5966,1535694.0027856,0
+BLMN.US,D,20180604,000000,19.6957,20.2782,19.6417,19.8202,1894719.0686188,0
+BLMN.US,D,20180605,000000,19.8663,20.3527,19.7154,20.3439,1598968.2946371,0
+BLMN.US,D,20180606,000000,20.3822,20.7666,20.3252,20.5323,1852694.5953476,0
+BLMN.US,D,20180607,000000,20.5891,20.9608,19.784,19.9125,2419603.8628637,0
+BLMN.US,D,20180608,000000,19.932,20.1948,19.7643,20.1753,1505027.5779389,0
+BLMN.US,D,20180611,000000,20.1281,20.3342,19.9222,20.2694,1020603.0908567,0
+BLMN.US,D,20180612,000000,20.3527,20.5136,20.2881,20.4215,1264610.9644612,0
+BLMN.US,D,20180613,000000,20.4753,20.5891,20.2341,20.3252,1140905.2067755,0
+BLMN.US,D,20180614,000000,20.2782,20.6166,20.1948,20.4215,1235505.6467281,0
+BLMN.US,D,20180615,000000,20.3626,21.0187,20.3068,20.9079,2241887.4698429,0
+BLMN.US,D,20180618,000000,20.898,21.1972,20.8049,21.1521,2274371.9573829,0
+BLMN.US,D,20180619,000000,21.1227,21.5816,20.8411,21.1324,1624803.5467183,0
+BLMN.US,D,20180620,000000,21.1227,21.1227,20.5891,20.7392,1281754.5920903,0
+BLMN.US,D,20180621,000000,20.8795,21.7141,20.8795,21.1618,2274971.5204024,0
+BLMN.US,D,20180622,000000,21.1707,21.1845,20.3252,20.6166,2706498.8463286,0
+BLMN.US,D,20180625,000000,20.4215,20.6823,20.3626,20.5597,1368611.69604,0
+BLMN.US,D,20180626,000000,20.3724,20.4665,20.0075,20.2782,1877644.7782096,0
+BLMN.US,D,20180627,000000,20.2429,20.2429,19.07,19.3505,2023633.2751196,0
+BLMN.US,D,20180628,000000,19.4172,19.528,18.8631,19.0132,1710483.9572591,0
+BLMN.US,D,20180629,000000,19.0896,19.2279,18.7316,18.8444,1620709.5917469,0
+BLMN.US,D,20180702,000000,18.7149,18.8444,18.0462,18.4228,1852271.4343731,0
+BLMN.US,D,20180703,000000,18.4413,18.4413,17.8696,18.2452,1059748.0301705,0
+BLMN.US,D,20180705,000000,18.3462,18.4708,18.0569,18.2256,1006023.9207002,0
+BLMN.US,D,20180706,000000,18.2354,18.4894,17.8137,18.3207,1146004.5514358,0
+BLMN.US,D,20180709,000000,18.3374,18.7974,18.2157,18.5355,1979625.5534253,0
+BLMN.US,D,20180710,000000,18.5728,18.9209,18.5355,18.7228,1670780.2415257,0
+BLMN.US,D,20180711,000000,18.6855,19.2769,18.6189,19.1083,1493233.1128948,0
+BLMN.US,D,20180712,000000,19.321,19.678,19.2014,19.4996,2129297.080312,0
+BLMN.US,D,20180713,000000,19.4358,19.784,19.4172,19.7545,1650748.9226194,0
+BLMN.US,D,20180716,000000,19.7054,19.7349,19.1916,19.4172,1038670.5349751,0
+BLMN.US,D,20180717,000000,19.9977,20.2145,19.3407,19.4809,1982866.0487923,0
+BLMN.US,D,20180718,000000,19.6153,20.1468,19.5966,19.9222,1859713.9692012,0
+BLMN.US,D,20180719,000000,19.8663,20.439,19.7448,20.1948,1073195.3721781,0
+BLMN.US,D,20180720,000000,20.2145,20.3342,19.9781,20.081,789791.72167002,0
+BLMN.US,D,20180723,000000,19.9977,20.2919,19.9506,20.0075,1001909.572429,0
+BLMN.US,D,20180724,000000,19.988,19.988,19.1631,19.1631,2033724.8996153,0
+BLMN.US,D,20180725,000000,19.2113,19.321,18.7974,18.8827,1144651.455982,0
+BLMN.US,D,20180726,000000,18.76,19.1534,18.6757,18.7316,1199251.4576866,0
+BLMN.US,D,20180727,000000,18.8728,18.9847,18.2913,18.3295,2677709.624745,0
+BLMN.US,D,20180730,000000,20.2881,20.2881,18.0186,18.2913,3113488.9537173,0
+BLMN.US,D,20180731,000000,18.3854,18.7051,17.3821,18.1324,3331437.2489409,0
+BLMN.US,D,20180801,000000,18.0569,18.0569,17.0439,17.2497,2843226.7457171,0
+BLMN.US,D,20180802,000000,17.2037,17.644,17.186,17.4381,1320692.5394093,0
+BLMN.US,D,20180803,000000,17.5146,17.6627,16.9801,16.9978,1549913.2311974,0
+BLMN.US,D,20180806,000000,16.9321,17.6353,16.9134,17.2782,1588988.8332914,0
+BLMN.US,D,20180807,000000,17.3076,17.3175,17.0439,17.288,1073660.3394177,0
+BLMN.US,D,20180808,000000,17.3076,17.7078,17.2978,17.3911,1697689.2008509,0
+BLMN.US,D,20180809,000000,17.4665,17.7686,17.4195,17.5989,1087269.8081601,0
+BLMN.US,D,20180810,000000,17.3998,17.3998,17.1095,17.1753,1577032.2415125,0
+BLMN.US,D,20180813,000000,17.1665,17.3076,16.9301,17.0801,1249656.5575849,0
+BLMN.US,D,20180814,000000,17.1193,17.75,17.0801,17.646,2032631.8187363,0
+BLMN.US,D,20180815,000000,17.6077,18.0422,17.4479,17.9284,1487527.0675601,0
+BLMN.US,D,20180816,000000,17.9382,18.0176,17.75,17.9952,1685644.917882,0
+BLMN.US,D,20180817,000000,17.9382,18.3991,17.8912,18.3521,1058286.8502269,0
+BLMN.US,D,20180820,000000,18.2962,18.4766,18.1217,18.2403,738570.88977237,0
+BLMN.US,D,20180821,000000,18.2874,18.3619,18.0609,18.0805,736100.24147966,0
+BLMN.US,D,20180822,000000,18.107,18.2157,17.9187,18.1265,843314.95713556,0
+BLMN.US,D,20180823,000000,18.0991,18.1923,17.8441,18.0893,877043.43597438,0
+BLMN.US,D,20180824,000000,18.107,18.2207,17.901,17.9952,864322.09544614,0
+BLMN.US,D,20180827,000000,17.9853,18.2825,17.8529,17.8725,1385051.7548198,0
+BLMN.US,D,20180828,000000,17.8628,18.1736,17.7686,18.1452,1061646.6463988,0
+BLMN.US,D,20180829,000000,18.1167,18.2501,17.9568,18.2207,771910.87624654,0
+BLMN.US,D,20180830,000000,18.1736,18.1736,17.8117,17.8254,898977.44976911,0
+BLMN.US,D,20180831,000000,17.8441,18.2962,17.6931,18.1833,1553633.988779,0
+BLMN.US,D,20180904,000000,18.1736,18.3423,17.75,17.7686,1132393.0433633,0
+BLMN.US,D,20180905,000000,17.7774,18.259,17.5626,18.201,1875733.9260014,0
+BLMN.US,D,20180906,000000,18.1648,18.2962,18.051,18.1648,1097452.1828407,0
+BLMN.US,D,20180907,000000,18.1736,18.7296,18.1167,18.56,1352234.8564901,0
+BLMN.US,D,20180910,000000,18.6062,18.6062,17.9715,18.0324,880977.30354075,0
+BLMN.US,D,20180911,000000,18.2109,18.6159,17.5792,17.6273,1597314.3980087,0
+BLMN.US,D,20180912,000000,17.6176,17.8912,17.4959,17.5058,797318.88869306,0
+BLMN.US,D,20180913,000000,17.5058,17.5626,17.0007,17.4665,1474551.8304471,0
+BLMN.US,D,20180914,000000,17.5254,18.2776,17.3998,18.1736,1670177.6195113,0
+BLMN.US,D,20180917,000000,17.9952,18.7022,17.9952,18.3335,1620903.3280969,0
+BLMN.US,D,20180918,000000,18.2776,19.1396,18.1501,18.7395,1755896.7773221,0
+BLMN.US,D,20180919,000000,18.7296,18.9464,18.5885,18.664,705873.29224758,0
+BLMN.US,D,20180920,000000,18.8228,19.2014,18.5316,19.1631,1456512.9369488,0
+BLMN.US,D,20180921,000000,19.2113,19.5016,18.8808,18.9651,2011162.7721812,0
+BLMN.US,D,20180924,000000,17.9382,18.7757,17.9382,18.7591,2052365.395463,0
+BLMN.US,D,20180925,000000,18.7591,18.8758,18.5786,18.7022,1430684.8225227,0
+BLMN.US,D,20180926,000000,18.6924,18.9748,18.5885,18.8327,1710959.1211486,0
+BLMN.US,D,20180927,000000,18.9189,19.0788,18.8051,18.8709,1142095.1558294,0
+BLMN.US,D,20180928,000000,18.8051,19.0788,18.4904,18.6453,1037123.7031714,0
+BLMN.US,D,20181001,000000,18.7493,18.8228,18.3717,18.457,732152.0986033,0
+BLMN.US,D,20181002,000000,18.4375,18.6062,18.2962,18.5228,977597.69985645,0
+BLMN.US,D,20181003,000000,18.6062,18.818,18.3521,18.3815,783987.78849539,0
+BLMN.US,D,20181004,000000,18.3717,18.659,18.0422,18.6356,690091.93705717,0
+BLMN.US,D,20181005,000000,18.6159,18.9288,18.5786,18.7395,889987.06347242,0
+BLMN.US,D,20181008,000000,18.7395,19.1484,18.7395,19.1073,1356340.0277763,0
+BLMN.US,D,20181009,000000,19.1259,19.4731,18.9092,19.0592,935080.72839074,0
+BLMN.US,D,20181010,000000,18.9935,19.3034,18.8425,18.8709,890785.46116668,0
+BLMN.US,D,20181011,000000,18.8425,19.0592,18.4472,18.4472,1046794.2060224,0
+BLMN.US,D,20181012,000000,18.664,18.7856,18.4091,18.4766,947818.38355897,0
+BLMN.US,D,20181015,000000,18.3991,18.8228,18.3619,18.6924,738802.35372716,0
+BLMN.US,D,20181016,000000,18.7022,19.1583,18.6453,19.0493,866623.47934901,0
+BLMN.US,D,20181017,000000,18.9748,19.4279,18.9052,19.1916,767490.62847564,0
+BLMN.US,D,20181018,000000,19.0788,19.1818,18.5129,18.5316,1216835.5805953,0
+BLMN.US,D,20181019,000000,18.7121,18.7542,18.3335,18.4275,915288.01109404,0
+BLMN.US,D,20181022,000000,18.4091,18.8327,18.4091,18.7757,656747.87192299,0
+BLMN.US,D,20181023,000000,18.6062,18.9004,18.5512,18.8141,1676516.8768104,0
+BLMN.US,D,20181024,000000,18.7954,18.9651,18.1265,18.1364,1750348.7800622,0
+BLMN.US,D,20181025,000000,18.3521,18.5786,18.0991,18.3991,1560554.4551276,0
+BLMN.US,D,20181026,000000,18.201,18.4522,17.6323,17.7313,2668653.9798885,0
+BLMN.US,D,20181029,000000,19.1259,19.5888,17.9284,18.0422,3275733.9697073,0
+BLMN.US,D,20181030,000000,18.1265,19.2721,17.7411,19.1534,1986484.839874,0
+BLMN.US,D,20181031,000000,19.2769,19.4181,18.3423,18.7954,2064311.790592,0
+BLMN.US,D,20181101,000000,18.8327,19.4436,18.768,19.22,1109487.2888246,0
+BLMN.US,D,20181102,000000,19.22,19.7281,19.2113,19.6898,1049869.5156597,0
+BLMN.US,D,20181105,000000,19.6898,19.9546,19.3995,19.9359,1361423.0577967,0
+BLMN.US,D,20181106,000000,19.8968,20.3262,19.8545,20.2664,1209990.5694567,0
+BLMN.US,D,20181107,000000,20.2567,20.6185,20.1331,20.6146,1299216.3551992,0
+BLMN.US,D,20181108,000000,20.5195,20.7274,20.4822,20.5195,1206105.6458102,0
+BLMN.US,D,20181109,000000,20.4263,20.7647,20.086,20.3028,1259609.5076408,0
+BLMN.US,D,20181112,000000,20.238,20.5567,20.088,20.1801,997327.19792321,0
+BLMN.US,D,20181113,000000,20.2567,20.5537,20.2567,20.4185,750783.41746608,0
+BLMN.US,D,20181114,000000,20.6068,20.8471,20.3499,20.4087,847947.29522628,0
+BLMN.US,D,20181115,000000,20.238,20.2841,19.5859,19.7458,836893.1069715,0
+BLMN.US,D,20181116,000000,19.6143,19.8114,19.0641,19.7927,1272103.4628743,0
+BLMN.US,D,20181119,000000,19.7752,20.1615,19.6143,19.8311,1067317.0034586,0
+BLMN.US,D,20181120,000000,19.6241,19.6967,19.1779,19.3574,1112242.423652,0
+BLMN.US,D,20181121,000000,19.3574,19.6878,19.2437,19.5173,914529.38033473,0
+BLMN.US,D,20181123,000000,19.3574,19.4201,19.0445,19.2337,591358.79486343,0
+BLMN.US,D,20181126,000000,19.3191,19.3191,18.7238,18.8464,1193991.0059564,0
+BLMN.US,D,20181127,000000,18.8091,19.2906,18.5061,18.97,857772.78715719,0
+BLMN.US,D,20181128,000000,19.0543,19.7752,18.7895,19.678,1360986.6411771,0
+BLMN.US,D,20181129,000000,19.3475,19.5083,18.6533,19.2731,1575676.0870637,0
+BLMN.US,D,20181130,000000,19.226,19.226,18.3639,18.4963,1741380.8263955,0
+BLMN.US,D,20181203,000000,18.6483,18.6483,18.0226,18.4786,1323239.662577,0
+BLMN.US,D,20181204,000000,18.459,18.666,18.0618,18.2119,1100139.0001132,0
+BLMN.US,D,20181206,000000,18.1275,18.3737,17.6921,18.2599,1807118.6288847,0
+BLMN.US,D,20181207,000000,18.2599,18.7434,18.0373,18.1559,1772744.7021015,0
+BLMN.US,D,20181210,000000,18.1374,18.2981,17.9284,18.0618,1797735.6715635,0
+BLMN.US,D,20181211,000000,18.202,18.4395,17.086,17.4842,1953995.2540089,0
+BLMN.US,D,20181212,000000,17.6263,17.8529,17.3754,17.5421,1131127.6390995,0
+BLMN.US,D,20181213,000000,17.5322,17.9107,17.4842,17.6263,899990.99677816,0
+BLMN.US,D,20181214,000000,17.5234,17.5607,17.237,17.3145,1198050.2923177,0
+BLMN.US,D,20181217,000000,17.3145,17.6921,16.4427,16.5014,1700080.3152737,0
+BLMN.US,D,20181218,000000,16.7653,17.1723,16.5201,17.1056,2177576.1786874,0
+BLMN.US,D,20181219,000000,17.6166,17.6166,17.0202,17.1821,1631743.3867018,0
+BLMN.US,D,20181220,000000,17.0576,17.2184,16.6133,16.9164,1236161.2913225,0
+BLMN.US,D,20181221,000000,16.8506,17.0017,16.3023,16.3867,2030632.2556732,0
+BLMN.US,D,20181224,000000,16.321,16.5849,16.1592,16.2829,404566.36368607,0
+BLMN.US,D,20181226,000000,16.3289,17.0105,16.1985,16.9742,899542.34417859,0
+BLMN.US,D,20181227,000000,16.7937,16.9742,16.4721,16.8604,741406.57813474,0
+BLMN.US,D,20181228,000000,16.88,16.9831,16.6045,16.6515,1334332.5981018,0
+BLMN.US,D,20181231,000000,16.7094,16.9545,16.1828,16.9261,958623.77355398,0
+BLMN.US,D,20190102,000000,16.7094,17.2654,16.4054,17.2184,2160122.5728985,0
+BLMN.US,D,20190103,000000,17.1635,17.4371,16.9644,17.0576,1192302.440718,0
+BLMN.US,D,20190104,000000,17.3145,17.8529,17.2184,17.8343,1810290.8066968,0
+BLMN.US,D,20190107,000000,17.7863,18.6483,17.6637,18.2893,1673835.157863,0
+BLMN.US,D,20190108,000000,18.818,19.2731,18.7336,18.9975,1578363.9240011,0
+BLMN.US,D,20190109,000000,19.0356,19.217,18.4492,18.7336,1925994.2334699,0
+BLMN.US,D,20190110,000000,18.609,18.8091,18.5178,18.6954,1075039.9461614,0
+BLMN.US,D,20190111,000000,18.5914,18.818,18.3639,18.6286,1021916.4193755,0
+BLMN.US,D,20190114,000000,18.5532,18.657,18.2314,18.2413,1126174.1065342,0
+BLMN.US,D,20190115,000000,18.308,18.4874,17.9765,18.4689,1498353.8705202,0
+BLMN.US,D,20190116,000000,18.4689,18.6385,18.0128,18.2981,1721821.6123836,0
+BLMN.US,D,20190117,000000,18.2511,18.4208,18.1,18.1933,1306295.8892877,0
+BLMN.US,D,20190118,000000,18.2511,18.5443,18.202,18.3276,979474.90311971,0
+BLMN.US,D,20190122,000000,18.202,18.3345,17.8628,18.0324,1131166.3863695,0
+BLMN.US,D,20190123,000000,18.1374,18.5816,18.0226,18.1079,917989.10367654,0
+BLMN.US,D,20190124,000000,18.1177,18.2217,17.8725,17.9284,644753.55253908,0
+BLMN.US,D,20190125,000000,18.0324,18.1,17.7587,17.9382,1006735.6468695,0
+BLMN.US,D,20190128,000000,17.796,18.5816,17.796,18.4295,1036798.4300368,0
+BLMN.US,D,20190129,000000,18.3834,18.3834,17.4273,17.9568,1152494.7191548,0
+BLMN.US,D,20190130,000000,17.9481,18.2697,17.8676,17.9952,1144058.0109526,0
+BLMN.US,D,20190131,000000,17.9952,18.052,17.3145,17.4371,2133863.1401777,0
+BLMN.US,D,20190201,000000,17.4645,17.7587,17.2802,17.3341,1241463.5493176,0
+BLMN.US,D,20190204,000000,17.3891,17.9107,17.3891,17.6735,787342.48634229,0
+BLMN.US,D,20190205,000000,17.7117,18.1177,17.3891,18.052,956061.35541135,0
+BLMN.US,D,20190206,000000,18.0422,18.2511,17.8863,18.2413,1543648.4094432,0
+BLMN.US,D,20190207,000000,18.1374,18.2981,17.9853,18.1374,718336.65753107,0
+BLMN.US,D,20190208,000000,17.5969,18.0128,17.2871,17.9853,2145991.0356765,0
+BLMN.US,D,20190211,000000,18.1462,18.5345,17.8441,17.9952,1186569.8840933,0
+BLMN.US,D,20190212,000000,18.0716,18.5629,17.9765,18.2217,1229617.0813585,0
+BLMN.US,D,20190213,000000,18.2981,18.4158,17.901,18.2893,2425339.4784833,0
+BLMN.US,D,20190214,000000,19.3966,20.2744,19.3005,19.9252,4956628.2683588,0
+BLMN.US,D,20190215,000000,20.7107,21.0216,20.2429,20.5214,2785066.0738359,0
+BLMN.US,D,20190219,000000,20.492,20.7392,19.8114,20.1419,1860289.0602606,0
+BLMN.US,D,20190220,000000,20.1233,20.4832,20.1134,20.3891,1514698.08079,0
+BLMN.US,D,20190221,000000,20.3694,20.8421,20.3694,20.7862,1323454.8118918,0
+BLMN.US,D,20190222,000000,20.8235,20.9951,20.6333,20.852,1216019.8485961,0
+BLMN.US,D,20190225,000000,20.9109,20.9579,20.4165,20.539,1270771.7803855,0
+BLMN.US,D,20190226,000000,20.4822,20.6714,20.1301,20.1772,1667613.1620387,0
+BLMN.US,D,20190227,000000,20.14,20.3205,19.7114,19.78,1574308.7162999,0
+BLMN.US,D,20190228,000000,19.7977,19.7977,19.4279,19.6554,2562411.0049766,0
+BLMN.US,D,20190301,000000,19.683,19.8545,19.5898,19.6927,1877360.2916748,0
+BLMN.US,D,20190304,000000,19.7016,20.1772,19.627,20.0546,2153172.5362649,0
+BLMN.US,D,20190305,000000,20.1105,20.1978,19.9016,19.9693,1418729.2504087,0
+BLMN.US,D,20190306,000000,19.9496,20.1674,19.7016,19.7016,1547417.0912799,0
+BLMN.US,D,20190307,000000,19.6633,19.9311,19.4829,19.8458,1963052.9381956,0
+BLMN.US,D,20190308,000000,19.627,19.8458,19.4093,19.627,1577623.6472119,0
+BLMN.US,D,20190311,000000,19.683,19.8261,19.0032,19.0857,2186085.2831045,0
+BLMN.US,D,20190312,000000,19.0465,19.2759,18.8562,19.2564,1754427.4400584,0
+BLMN.US,D,20190313,000000,19.3799,19.627,18.9513,19.1798,1729577.1843664,0
+BLMN.US,D,20190314,000000,19.1995,19.5898,19.1504,19.5702,1430674.6258727,0
+BLMN.US,D,20190315,000000,19.7605,19.9487,19.3407,19.4555,1874006.613493,0
+BLMN.US,D,20190318,000000,19.4555,19.6731,19.4378,19.5898,1039936.9589038,0
+BLMN.US,D,20190319,000000,19.5799,19.6084,18.9847,19.0563,1103435.5770551,0
+BLMN.US,D,20190320,000000,19.0082,19.0082,18.3158,18.41,1609868.5134771,0
+BLMN.US,D,20190321,000000,18.41,18.8375,18.3904,18.7895,1234880.5920837,0
+BLMN.US,D,20190322,000000,18.7533,18.866,18.4198,18.562,1227354.4447256,0
+BLMN.US,D,20190325,000000,18.5051,18.866,18.4482,18.7895,1310549.9316637,0
+BLMN.US,D,20190326,000000,18.818,19.1602,18.7748,19.1132,883625.37354329,0
+BLMN.US,D,20190327,000000,19.123,19.4093,18.9239,19.1043,831828.43092117,0
+BLMN.US,D,20190328,000000,19.1798,19.4465,19.1455,19.3799,707419.10438616,0
+BLMN.US,D,20190329,000000,19.4642,20.0733,19.1995,19.4378,1262534.926523,0
+BLMN.US,D,20190401,000000,19.4731,19.7605,19.4093,19.5996,1003534.9184375,0
+BLMN.US,D,20190402,000000,19.5799,19.7211,19.0465,19.2935,671294.41279956,0
+BLMN.US,D,20190403,000000,19.4555,19.4555,19.17,19.2464,848587.64484568,0
+BLMN.US,D,20190404,000000,19.2279,19.5996,19.218,19.5702,624972.05155736,0
+BLMN.US,D,20190405,000000,19.5702,19.8918,19.4829,19.7408,1481972.9523103,0
+BLMN.US,D,20190408,000000,19.5996,19.7016,19.2464,19.3799,811304.61382014,0
+BLMN.US,D,20190409,000000,19.2935,19.3309,18.657,18.7238,1066421.7375893,0
+BLMN.US,D,20190410,000000,18.7434,18.8278,18.5992,18.666,747628.573959,0
+BLMN.US,D,20190411,000000,18.6189,18.657,18.1629,18.3521,1370763.1891881,0
+BLMN.US,D,20190412,000000,18.3904,18.4776,17.902,18.105,1119403.5309403,0
+BLMN.US,D,20190415,000000,18.1344,18.5904,18.1344,18.306,1944267.6499179,0
+BLMN.US,D,20190416,000000,18.306,18.3521,17.6597,17.8491,1009912.9230065,0
+BLMN.US,D,20190417,000000,17.7921,17.9775,17.6401,17.8686,1238238.3489255,0
+BLMN.US,D,20190418,000000,17.8401,18.4953,17.7725,18.2874,1159360.1235935,0
+BLMN.US,D,20190422,000000,18.2962,18.3619,17.8491,18.0971,959629.16324305,0
+BLMN.US,D,20190423,000000,18.0873,18.4679,18.0873,18.3815,797453.48447294,0
+BLMN.US,D,20190424,000000,18.3423,18.7895,18.3335,18.5247,1220075.0562973,0
+BLMN.US,D,20190425,000000,18.5051,18.762,18.2295,18.657,1691040.9850569,0
+BLMN.US,D,20190426,000000,19.4829,20.6333,19.2711,19.9595,3186617.2881197,0
+BLMN.US,D,20190429,000000,20.0066,20.0262,18.971,19.5211,2048886.2984863,0
+BLMN.US,D,20190430,000000,19.5604,19.7114,18.6954,18.9985,1614727.2171976,0
+BLMN.US,D,20190501,000000,18.971,19.0229,18.6189,18.7051,1205557.0660407,0
+BLMN.US,D,20190502,000000,18.7238,19.0279,18.609,18.6855,1138780.2249174,0
+BLMN.US,D,20190503,000000,18.7051,18.8474,18.5669,18.7797,784842.26776459,0
+BLMN.US,D,20190506,000000,18.5522,19.0465,18.5522,18.9798,958281.1661143,0
+BLMN.US,D,20190507,000000,18.818,19.0179,18.7248,18.8758,1165455.6809579,0
+BLMN.US,D,20190508,000000,18.8278,19.0279,18.7336,18.7434,602526.1659331,0
+BLMN.US,D,20190509,000000,18.6189,19.0376,18.4385,18.9985,1534168.583947,0
+BLMN.US,D,20190510,000000,18.9611,19.2377,18.8268,19.2377,897430.61796554,0
+BLMN.US,D,20190513,000000,18.9336,19.3818,18.7032,19.219,1430629.7606127,0
+BLMN.US,D,20190514,000000,19.2279,19.4712,19.1141,19.2858,1001718.8950742,0
+BLMN.US,D,20190515,000000,19.2103,19.5338,19.0279,19.3916,935867.90977001,0
+BLMN.US,D,20190516,000000,19.4388,19.6163,18.9386,19.0857,1669675.9443318,0
+BLMN.US,D,20190517,000000,18.9425,19.6388,18.9425,19.4485,1203522.8343677,0
+BLMN.US,D,20190520,000000,19.3524,19.8349,19.3044,19.7349,1213900.984728,0
+BLMN.US,D,20190521,000000,19.8496,20.1547,19.8398,19.8692,1116051.8920885,0
+BLMN.US,D,20190522,000000,19.7643,19.8301,19.2327,19.2955,1246125.4576932,0
+BLMN.US,D,20190523,000000,18.1491,18.5699,17.3654,17.4135,3221993.5455969,0
+BLMN.US,D,20190524,000000,17.9971,18.0343,17.289,17.5469,2058284.5507825,0
+BLMN.US,D,20190528,000000,17.6528,18.0442,17.5999,17.6244,1777685.998687,0
+BLMN.US,D,20190529,000000,19.1337,19.2004,18.206,18.3394,7826561.0600663,0
+BLMN.US,D,20190530,000000,18.3217,19.0955,18.2638,18.8081,5251456.2455163,0
+BLMN.US,D,20190531,000000,18.6463,18.7131,18.2452,18.4452,20959051.928893,0
+BLMN.US,D,20190603,000000,18.359,18.6169,17.9187,18.1776,2605386.8256919,0
+BLMN.US,D,20190604,000000,18.3021,18.8464,18.3021,18.4836,2433962.7853803,0
+BLMN.US,D,20190605,000000,18.4933,18.6837,18.0922,18.1972,2263799.0510077,0
+BLMN.US,D,20190606,000000,18.1589,18.206,17.9971,18.0833,1310736.5303585,0
+BLMN.US,D,20190607,000000,18.1295,18.3834,18.0069,18.0736,1184769.155705,0
+BLMN.US,D,20190610,000000,18.1295,18.4168,17.9677,18.1099,1179000.9108053,0
+BLMN.US,D,20190611,000000,18.1776,18.3305,18.0245,18.2157,1420365.8127322,0
+BLMN.US,D,20190612,000000,18.2157,18.9661,18.1873,18.9336,2406327.8245759,0
+BLMN.US,D,20190613,000000,18.9895,19.3916,18.8651,18.9611,2011304.505616,0
+BLMN.US,D,20190614,000000,19.0279,19.2574,18.9425,19.0179,1103889.3279797,0
+BLMN.US,D,20190617,000000,19.0179,19.0563,18.7032,18.7984,1942777.9193544,0
+BLMN.US,D,20190618,000000,18.8651,18.9563,18.1686,18.206,1341972.9479396,0
+BLMN.US,D,20190619,000000,18.0922,18.2923,17.241,17.4607,1812798.1629295,0
+BLMN.US,D,20190620,000000,17.442,17.6902,17.2507,17.5469,1281277.3888708,0
+BLMN.US,D,20190621,000000,17.5195,17.9677,17.442,17.901,1838384.6167508,0
+BLMN.US,D,20190624,000000,17.9284,18.0589,17.7382,17.8628,997739.14258282,0
+BLMN.US,D,20190625,000000,17.8823,18.1589,17.5979,17.9775,1603840.2540026,0
+BLMN.US,D,20190626,000000,18.0069,18.0833,17.4901,17.5755,1312155.9040373,0
+BLMN.US,D,20190627,000000,17.6244,18.0343,17.5283,17.9775,1299675.2044487,0
+BLMN.US,D,20190628,000000,18.206,18.3874,17.9187,18.0638,2570051.3548146,0
+BLMN.US,D,20190701,000000,18.1776,18.1776,17.4704,17.5097,1109160.9960248,0
+BLMN.US,D,20190702,000000,17.5568,17.6293,17.1175,17.3086,1241126.0402028,0
+BLMN.US,D,20190703,000000,17.3086,17.4557,17.2037,17.289,806497.91301459,0
+BLMN.US,D,20190705,000000,17.241,17.4234,17.1469,17.338,793199.44209687,0
+BLMN.US,D,20190708,000000,17.289,17.3851,16.9164,16.9164,1135093.1162808,0
+BLMN.US,D,20190709,000000,16.8967,16.9164,16.5495,16.8114,1825877.4058724,0
+BLMN.US,D,20190710,000000,16.8408,17.0027,16.2425,16.6202,2021292.1242818,0
+BLMN.US,D,20190711,000000,16.6594,16.8164,16.2377,16.7163,2676449.3188062,0
+BLMN.US,D,20190712,000000,16.7927,16.8967,16.5575,16.8408,1593264.2886323,0
+BLMN.US,D,20190715,000000,16.7732,17.19,16.6986,16.9164,1433638.792025,0
+BLMN.US,D,20190716,000000,16.888,17.0027,16.6398,16.9654,1414105.0696381,0
+BLMN.US,D,20190717,000000,17.0321,17.0831,16.8017,17.0125,1594815.1990959,0
+BLMN.US,D,20190718,000000,17.0419,17.1369,16.7546,17.088,1719331.5904559,0
+BLMN.US,D,20190719,000000,17.0693,17.2273,17.0419,17.0419,825298.49626721,0
+BLMN.US,D,20190722,000000,16.9458,16.9841,16.6104,16.6986,1695722.2670678,0
+BLMN.US,D,20190723,000000,16.9458,17.1369,16.7927,16.9654,1472248.4072142,0
+BLMN.US,D,20190724,000000,16.9065,17.1949,16.783,17.0321,1284514.8252427,0
+BLMN.US,D,20190725,000000,16.9654,17.1125,16.6594,16.783,1056928.6564481,0
+BLMN.US,D,20190726,000000,16.8212,17.0693,16.7163,17.0125,1412621.4570643,0
+BLMN.US,D,20190729,000000,16.9938,17.3184,16.8967,17.241,1479308.5676678,0
+BLMN.US,D,20190730,000000,17.2135,17.3184,16.7163,17.0222,2134807.3499669,0
+BLMN.US,D,20190731,000000,16.8604,17.2988,16.2672,16.2672,3098743.578166,0
+BLMN.US,D,20190801,000000,16.326,16.5535,16.22,16.3818,2443633.2882314,0
+BLMN.US,D,20190802,000000,16.326,16.577,16.1916,16.4485,1045065.8738491,0
+BLMN.US,D,20190805,000000,16.3063,16.4976,16.0102,16.1524,1630631.9518529,0
+BLMN.US,D,20190806,000000,15.8944,16.2866,15.7513,15.8944,2282395.7012604,0
+BLMN.US,D,20190807,000000,15.7895,15.8944,15.3747,15.7699,1910263.8615295,0
+BLMN.US,D,20190808,000000,15.8189,16.1524,15.6571,16.1524,1902645.9443214,0
+BLMN.US,D,20190809,000000,16.1141,16.5505,16.1052,16.2582,2955063.6028137,0
+BLMN.US,D,20190812,000000,16.2485,16.3347,15.8739,16.019,1556516.5817314,0
+BLMN.US,D,20190813,000000,16.1052,16.575,16.0278,16.1239,1714279.1503855,0
+BLMN.US,D,20190814,000000,15.9699,16.1141,15.3168,15.3266,1500430.9281233,0
+BLMN.US,D,20190815,000000,15.3364,15.3844,14.8843,14.904,2115517.3275147,0
+BLMN.US,D,20190816,000000,14.9716,15.0864,14.894,14.904,1345508.1264914,0
+BLMN.US,D,20190819,000000,15.0569,15.0874,14.5293,14.7695,1459913.5197206,0
+BLMN.US,D,20190820,000000,14.7401,15.0667,14.5763,14.6627,1817075.6576006,0
+BLMN.US,D,20190821,000000,14.7215,14.9137,14.5763,14.8843,2051969.7654435,0
+BLMN.US,D,20190822,000000,14.9519,15.3894,14.904,15.3453,1708265.1662211,0
+BLMN.US,D,20190823,000000,15.2786,15.4807,15.1148,15.1726,1527228.7439635,0
+BLMN.US,D,20190826,000000,15.3168,15.4707,15.1923,15.4512,1815999.9110266,0
+BLMN.US,D,20190827,000000,15.5571,15.6247,15.3364,15.5669,1940459.2011466,0
+BLMN.US,D,20190828,000000,15.5375,15.8924,15.4894,15.864,1086094.1344161,0
+BLMN.US,D,20190829,000000,15.9601,16.22,15.912,16.1052,1537179.6546893,0
+BLMN.US,D,20190830,000000,16.1916,17.5371,15.8169,17.335,7001637.8005187,0
+BLMN.US,D,20190903,000000,17.2959,17.8441,17.2576,17.4214,2768928.8555608,0
+BLMN.US,D,20190904,000000,17.4979,18.0756,17.345,17.9392,2347619.5925902,0
+BLMN.US,D,20190905,000000,18.3247,18.5365,17.9785,18.2953,1951663.2801562,0
+BLMN.US,D,20190906,000000,18.2668,18.661,18.1315,18.1511,1722247.8323532,0
+BLMN.US,D,20190909,000000,18.1511,18.3531,17.796,18.2864,1502259.1874666,0
+BLMN.US,D,20190910,000000,18.2766,18.612,18.2304,18.5552,1302425.2409512,0
+BLMN.US,D,20190911,000000,18.6797,18.8434,18.4492,18.6797,1236258.1594974,0
+BLMN.US,D,20190912,000000,18.6894,18.8915,18.459,18.5463,1606813.59714,0
+BLMN.US,D,20190913,000000,18.6414,19.5348,18.6414,19.4388,2177844.3505821,0
+BLMN.US,D,20190916,000000,19.4015,19.9762,19.2848,19.9291,1220602.2231018,0
+BLMN.US,D,20190917,000000,19.8821,20.1114,19.6506,19.9958,954887.72099744,0
+BLMN.US,D,20190918,000000,19.9958,20.1684,19.7987,20.1311,1167867.1886806,0
+BLMN.US,D,20190919,000000,20.083,20.237,19.5789,19.5937,1991985.9325439,0
+BLMN.US,D,20190920,000000,19.6693,19.8625,19.0356,19.0543,2844054.7136964,0
+BLMN.US,D,20190923,000000,18.9965,19.0259,18.5933,18.6846,1331659.0364742,0
+BLMN.US,D,20190924,000000,18.7581,18.9112,18.6169,18.6414,1344259.0368675,0
+BLMN.US,D,20190925,000000,18.5463,18.9875,18.5071,18.8238,1067137.5424187,0
+BLMN.US,D,20190926,000000,18.7385,18.8238,18.1315,18.3247,1043474.1767856,0
+BLMN.US,D,20190927,000000,18.3825,18.5552,17.8588,18.0265,1071943.2235593,0
+BLMN.US,D,20190930,000000,18.0363,18.3531,18.0167,18.1903,1119152.6933507,0
+BLMN.US,D,20191001,000000,18.2187,18.4492,18.0756,18.1315,996210.66474924,0
+BLMN.US,D,20191002,000000,18.0363,18.0942,17.6234,17.8244,872427.41252364,0
+BLMN.US,D,20191003,000000,17.7568,18.2384,17.6519,18.1511,1106393.6252173,0
+BLMN.US,D,20191004,000000,18.1118,18.1806,17.8638,18.0609,773938.98992968,0
+BLMN.US,D,20191007,000000,18.0756,18.3148,17.8638,18.1118,721471.10773817,0
+BLMN.US,D,20191008,000000,17.9882,18.4295,17.7863,18.2286,859954.87025517,0
+BLMN.US,D,20191009,000000,18.3433,18.5552,17.9588,18.0216,777715.82908619,0
+BLMN.US,D,20191010,000000,18.0462,18.3914,17.8343,17.9294,835789.82944252,0
+BLMN.US,D,20191011,000000,18.1315,18.4442,18.104,18.2433,828655.2334441,0
+BLMN.US,D,20191014,000000,18.1609,18.1756,17.3684,17.44,1048303.3102211,0
+BLMN.US,D,20191015,000000,16.9017,17.2959,16.2004,17.2625,2016158.1110116,0
+BLMN.US,D,20191016,000000,17.345,17.6803,17.2576,17.5126,956697.62637075,0
+BLMN.US,D,20191017,000000,17.5459,17.6333,17.1909,17.3253,997845.18774272,0
+BLMN.US,D,20191018,000000,17.2007,17.6705,17.0841,17.4881,948108.9880837,0
+BLMN.US,D,20191021,000000,17.642,17.8638,17.5077,17.642,913903.30602531,0
+BLMN.US,D,20191022,000000,17.6617,18.0756,17.4312,17.9981,1551222.4810562,0
+BLMN.US,D,20191023,000000,17.9981,18.1903,17.8441,18.1118,843582.10936531,0
+BLMN.US,D,20191024,000000,18.1706,18.209,17.8343,18.0167,587314.80347716,0
+BLMN.US,D,20191025,000000,18.0756,18.968,18.0559,18.8915,791353.84844858,0
+BLMN.US,D,20191028,000000,18.7581,19.0543,18.6894,18.8532,779561.42273448,0
+BLMN.US,D,20191029,000000,18.9581,19.4113,18.8189,19.2464,1035960.2654075,0
+BLMN.US,D,20191030,000000,19.2464,19.3142,18.6513,19.1132,725979.04669901,0
+BLMN.US,D,20191031,000000,19.1798,19.1798,18.7847,19.0356,774491.64835917,0
+BLMN.US,D,20191101,000000,19.1033,19.525,18.9965,19.3142,746777.15368478,0
+BLMN.US,D,20191104,000000,19.3916,19.6888,19.3328,19.5789,921245.91368353,0
+BLMN.US,D,20191105,000000,19.5839,20.1978,19.4869,20.1311,1700100.7085736,0
+BLMN.US,D,20191106,000000,21.6111,22.5908,21.4287,22.3652,3696037.8429889,0
+BLMN.US,D,20191107,000000,22.3887,22.6094,22.2062,22.274,1604496.9182621,0
+BLMN.US,D,20191108,000000,22.3309,22.4172,22.2062,22.2936,1243028.7350911,0
+BLMN.US,D,20191111,000000,22.2936,22.3789,21.7935,22.12,854223.33329548,0
+BLMN.US,D,20191112,000000,22.0621,22.3034,21.9278,22.1484,878868.63632269,0
+BLMN.US,D,20191113,000000,22.0915,22.3701,22.02,22.2838,682560.69137414,0
+BLMN.US,D,20191114,000000,22.2936,22.4172,22.1102,22.2162,682759.52604895,0
+BLMN.US,D,20191115,000000,22.3132,22.3132,22.0091,22.2543,862902.72176745,0
+BLMN.US,D,20191118,000000,22.1878,22.7467,22.1878,22.7173,698172.7821747,0
+BLMN.US,D,20191119,000000,22.7565,22.9301,22.3034,22.3515,936629.59952432,0
+BLMN.US,D,20191120,000000,22.2543,22.428,21.868,22.12,1081552.5465103,0
+BLMN.US,D,20191121,000000,22.2838,22.5437,22.0239,22.12,711161.2749327,0
+BLMN.US,D,20191122,000000,22.322,22.5437,22.0043,22.2062,1294644.1773434,0
+BLMN.US,D,20191125,000000,22.322,22.8909,22.322,22.834,741190.40915494,0
+BLMN.US,D,20191126,000000,22.7467,23.084,22.6505,22.8732,571956.60926137,0
+BLMN.US,D,20191127,000000,22.9497,23.0555,22.7173,22.8909,395320.04147462,0
+BLMN.US,D,20191129,000000,22.8634,23.3743,22.8634,23.2106,271999.7171586,0
+BLMN.US,D,20191202,000000,23.2968,23.441,22.9301,22.9693,735751.51604998,0
+BLMN.US,D,20191203,000000,22.7849,22.8909,22.5634,22.6604,771960.83983151,0
+BLMN.US,D,20191204,000000,22.6799,22.7762,22.1828,22.1975,1255482.9233896,0
+BLMN.US,D,20191205,000000,22.2936,22.2936,21.5884,21.6277,1136778.6225243,0
+BLMN.US,D,20191206,000000,21.8111,22.0091,21.5787,21.6993,1430430.925938,0
+BLMN.US,D,20191209,000000,21.6081,21.7141,21.0824,21.106,1298631.0674897,0
+BLMN.US,D,20191210,000000,21.0971,21.2708,20.7588,21.2462,1052239.2171174,0
+BLMN.US,D,20191211,000000,21.2413,21.405,20.9039,21.1736,866241.10497436,0
+BLMN.US,D,20191212,000000,21.4737,21.5669,21.0726,21.3089,992029.0185881,0
+BLMN.US,D,20191213,000000,21.2805,21.512,21.0089,21.1551,617823.18024898,0
+BLMN.US,D,20191216,000000,21.2805,21.4443,21.106,21.1157,923360.69889158,0
+BLMN.US,D,20191217,000000,21.0873,21.4737,20.9079,21.3669,1222896.4693497,0
+BLMN.US,D,20191218,000000,21.3766,21.816,21.2854,21.4639,1373225.6801608,0
+BLMN.US,D,20191219,000000,21.4443,21.6944,20.7107,21.3953,1611655.9862205,0
+BLMN.US,D,20191220,000000,21.4148,21.6081,21.0677,21.2315,3474164.8571839,0
+BLMN.US,D,20191223,000000,21.2511,21.3285,20.9617,21.2708,660640.9528894,0
+BLMN.US,D,20191224,000000,21.1835,21.3855,21.1736,21.2805,251041.52276797,0
+BLMN.US,D,20191226,000000,21.2708,21.2805,20.952,21.1551,521782.97331773,0
+BLMN.US,D,20191227,000000,21.2119,21.3472,20.8548,20.9226,607985.45233806,0
+BLMN.US,D,20191230,000000,21.0284,21.405,20.9716,21.2992,746901.55281467,0
+BLMN.US,D,20191231,000000,21.2021,21.5257,21.2021,21.2992,841727.33873203,0
+BLMN.US,D,20200102,000000,21.405,21.4639,20.798,21.3285,706164.91643731,0
+BLMN.US,D,20200103,000000,21.1835,21.3285,20.9127,20.9814,613544.66591293,0
+BLMN.US,D,20200106,000000,20.9127,21.4148,20.8451,21.3766,732073.58439837,0
+BLMN.US,D,20200107,000000,21.2511,21.3619,20.8942,21.0383,944976.57720658,0
+BLMN.US,D,20200108,000000,21.0187,21.3855,20.9912,21.3472,837796.53016066,0
+BLMN.US,D,20200109,000000,21.4826,21.7238,21.2893,21.4737,908891.65255494,0
+BLMN.US,D,20200110,000000,21.4639,21.6081,21.2708,21.4541,729958.79919033,0
+BLMN.US,D,20200113,000000,21.5306,21.5884,20.9716,21.0677,1000854.2191549,0
+BLMN.US,D,20200114,000000,21.0677,21.2413,20.7157,20.8647,1086645.7731807,0
+BLMN.US,D,20200115,000000,20.8451,21.2217,20.8451,21.0383,740144.23286591,0
+BLMN.US,D,20200116,000000,21.0677,21.4826,20.9716,21.3472,635613.27548752,0
+BLMN.US,D,20200117,000000,21.4247,21.4923,21.2021,21.3669,463861.92271128,0
+BLMN.US,D,20200121,000000,21.2992,21.3188,20.643,20.8548,944107.8226274,0
+BLMN.US,D,20200122,000000,20.9814,21.2119,20.8745,20.9323,968112.77603521,0
+BLMN.US,D,20200123,000000,20.7784,20.9912,20.5656,20.8176,1127837.1801476,0
+BLMN.US,D,20200124,000000,20.8451,21.0677,20.3439,20.6048,890587.64615687,0
+BLMN.US,D,20200127,000000,20.3058,20.4881,19.9487,20.0056,1379056.1246253,0
+BLMN.US,D,20200128,000000,20.1027,20.2478,19.6683,19.9389,934614.74148617,0
+BLMN.US,D,20200129,000000,19.9389,20.2664,19.6486,20.0449,538727.76627207,0
+BLMN.US,D,20200130,000000,19.8996,19.9958,19.5133,19.6683,506553.25689181,0
+BLMN.US,D,20200131,000000,19.6016,20.1124,19.3348,20.0449,1358518.0322144,0
+BLMN.US,D,20200203,000000,20.5077,20.5557,19.6486,19.6878,917781.09201673,0
+BLMN.US,D,20200204,000000,19.9193,20.0105,19.5554,19.8516,680633.52452592,0
+BLMN.US,D,20200205,000000,19.9683,20.2478,19.8418,20.1988,500900.23413704,0
+BLMN.US,D,20200206,000000,20.2282,20.3822,20.0154,20.1507,618222.8889286,0
+BLMN.US,D,20200207,000000,20.0643,20.1694,19.5917,19.6202,728757.63382144,0
+BLMN.US,D,20200210,000000,19.6016,19.7163,19.3741,19.6967,953247.08001395,0
+BLMN.US,D,20200211,000000,19.7358,20.3969,19.7261,20.2664,593832.50215115,0
+BLMN.US,D,20200212,000000,20.3242,20.5951,20.093,20.3626,699527.91695845,0
+BLMN.US,D,20200213,000000,20.2184,20.7107,20.0733,20.4881,888138.41082913,0
+BLMN.US,D,20200214,000000,20.4499,20.8942,20.3822,20.7882,1231975.5665014,0
+BLMN.US,D,20200218,000000,20.2763,21.7141,20.0967,21.5306,2198483.3898281,0
+BLMN.US,D,20200219,000000,21.8013,22.8242,21.5688,22.2446,2328628.3319827,0
+BLMN.US,D,20200220,000000,22.3132,22.4574,21.5855,22.1484,1498025.5383904,0
+BLMN.US,D,20200221,000000,22.2062,22.7173,22.0592,22.6408,1008822.9011226,0
+BLMN.US,D,20200224,000000,22.2162,22.5534,21.9366,22.1288,1135549.9262005,0
+BLMN.US,D,20200225,000000,22.12,22.4574,20.6911,20.749,1541349.0648704,0
+BLMN.US,D,20200226,000000,20.8451,20.8451,18.6737,18.7131,1982303.1937128,0
+BLMN.US,D,20200227,000000,18.3325,18.7904,17.2596,17.9715,2418276.2590349,0
+BLMN.US,D,20200228,000000,17.5038,17.8254,17.0556,17.543,1764138.7295095,0
+BLMN.US,D,20200302,000000,17.5626,18.0305,16.7329,17.9912,1799438.5121119,0
+BLMN.US,D,20200303,000000,17.9421,18.2737,17.3283,17.4351,1283998.8747532,0
+BLMN.US,D,20200304,000000,17.6303,17.7764,16.8889,17.6106,1829002.6790945,0
+BLMN.US,D,20200305,000000,17.1723,17.2213,16.0945,16.2554,1945740.0461766,0
+BLMN.US,D,20200306,000000,15.6022,15.8797,15.1442,15.4757,2195943.4043154,0
+BLMN.US,D,20200309,000000,14.5391,14.7244,13.0769,13.1543,1934503.337887,0
+BLMN.US,D,20200310,000000,13.7888,13.7888,12.306,13.476,2515837.8061447,0
+BLMN.US,D,20200311,000000,13.0083,13.0083,11.2046,11.4578,2445752.1520995,0
+BLMN.US,D,20200312,000000,10.3661,10.3661,8.89321,9.56589,2657963.8120383,0
+BLMN.US,D,20200313,000000,10.268,10.6976,8.88351,10.5221,2463198.6202333,0
+BLMN.US,D,20200316,000000,9.1078,9.26383,7.13803,7.30377,2824997.174864,0
+BLMN.US,D,20200317,000000,7.75235,7.75235,4.42714,6.08484,6232028.308175,0
+BLMN.US,D,20200318,000000,5.53878,5.83132,4.87571,5.40226,3347627.4897958,0
+BLMN.US,D,20200319,000000,5.39246,6.64071,4.77814,5.75327,4252530.2128746,0
+BLMN.US,D,20200320,000000,6.15309,6.28039,4.64162,4.70989,4701355.1358447,0
+BLMN.US,D,20200323,000000,5.334,5.59723,4.53433,5.36323,4509005.5304224,0
+BLMN.US,D,20200324,000000,6.08484,7.59141,6.05562,6.95267,5148509.8475464,0
+BLMN.US,D,20200325,000000,7.32329,8.91273,7.13803,7.52806,7553254.1323788,0
+BLMN.US,D,20200326,000000,7.65477,8.08384,6.93325,7.64506,3538175.3471648,0
+BLMN.US,D,20200327,000000,7.11851,7.23552,5.99707,6.49439,3464858.3747375,0
+BLMN.US,D,20200330,000000,6.58217,6.66012,6.0263,6.61138,2083624.2456742,0
+BLMN.US,D,20200331,000000,6.64071,7.36124,6.61138,6.96248,2190586.0844103,0
+BLMN.US,D,20200401,000000,6.69915,6.69915,5.88978,5.97756,2478498.6935442,0
+BLMN.US,D,20200402,000000,6.08484,6.37738,5.78259,5.86055,1788745.2852667,0
+BLMN.US,D,20200403,000000,5.96784,6.11407,5.21701,5.685,2493080.9226958,0
+BLMN.US,D,20200406,000000,6.29942,6.76252,6.16281,6.7479,3003158.1418242,0
+BLMN.US,D,20200407,000000,8.0449,8.39589,6.29942,6.60168,4565208.4455055,0
+BLMN.US,D,20200408,000000,6.94297,7.72303,6.70896,7.48904,2519541.2294213,0
+BLMN.US,D,20200409,000000,8.37638,9.66396,8.05461,8.89321,5494110.004002,0
+BLMN.US,D,20200413,000000,9.06877,9.1175,8.01558,8.29352,2691432.2763024,0
+BLMN.US,D,20200414,000000,8.77622,9.51685,8.4057,8.78593,2929360.9071825,0
+BLMN.US,D,20200415,000000,8.33745,8.44463,7.84983,7.85955,2372188.4207425,0
+BLMN.US,D,20200416,000000,8.28861,8.48366,7.81081,8.12286,2207021.0448652,0
+BLMN.US,D,20200417,000000,9.40996,9.43937,8.43492,9.04925,4192374.0565902,0
+BLMN.US,D,20200420,000000,8.7567,9.21498,8.55193,8.70795,3474286.1973189,0
+BLMN.US,D,20200421,000000,8.34715,8.97128,8.34715,8.48366,2353361.3261998,0
+BLMN.US,D,20200422,000000,8.74699,9.24431,8.72747,9.00051,3382989.4719632,0
+BLMN.US,D,20200423,000000,9.14673,9.74144,9.00541,9.15654,2673646.2597238,0
+BLMN.US,D,20200424,000000,9.42957,9.44918,8.8737,9.15654,1935309.8929013,0
+BLMN.US,D,20200427,000000,9.41976,10.5506,9.34621,10.1994,3488402.4395659,0
+BLMN.US,D,20200428,000000,10.9997,11.1851,10.3318,11.0389,3634070.7616661,0
+BLMN.US,D,20200429,000000,12.0235,13.2827,11.7598,13.1935,5537477.3760769,0
+BLMN.US,D,20200430,000000,12.7454,13.1347,11.7167,11.75,3788341.9973636,0
+BLMN.US,D,20200501,000000,11.2331,11.4087,10.1955,10.2974,3011940.5164611,0
+BLMN.US,D,20200504,000000,9.81009,10.4378,9.38544,10.1612,2368434.014216,0
+BLMN.US,D,20200505,000000,9.41976,9.79048,8.78593,9.27354,16527713.261784,0
+BLMN.US,D,20200506,000000,9.31257,9.83951,9.18086,9.3511,7238129.7234151,0
+BLMN.US,D,20200507,000000,9.39034,9.66396,9.22479,9.63454,5242826.8206292,0
+BLMN.US,D,20200508,000000,10.0435,11.1851,9.57569,10.9163,7564508.1749734,0
+BLMN.US,D,20200511,000000,10.8536,11.6725,10.5995,11.1263,4764530.5201914,0
+BLMN.US,D,20200512,000000,11.3605,11.4675,9.93172,10.0053,5220388.07266,0
+BLMN.US,D,20200513,000000,10.1416,10.2974,8.78593,8.94195,4757410.1995029,0
+BLMN.US,D,20200514,000000,8.43492,9.16624,8.15699,9.1175,5160203.3657556,0
+BLMN.US,D,20200515,000000,9.08828,9.88758,8.96167,9.74144,4763597.5267172,0
+BLMN.US,D,20200518,000000,10.4044,10.7064,10.0729,10.3848,4612170.1367021,0
+BLMN.US,D,20200519,000000,10.2877,11.1458,9.69731,10.6389,4796531.6865217,0
+BLMN.US,D,20200520,000000,10.9408,11.2723,10.6389,10.7947,4035140.6940705,0
+BLMN.US,D,20200521,000000,10.7947,11.2243,10.6976,11.0625,2868302.3473739,0
+BLMN.US,D,20200522,000000,11.1458,11.1654,10.4985,10.5603,2659044.6569373,0
+BLMN.US,D,20200526,000000,11.2243,11.3017,10.6583,10.7849,4534808.1532236,0
+BLMN.US,D,20200527,000000,11.136,11.8971,10.5603,11.8185,5349375.6950407,0
+BLMN.US,D,20200528,000000,12.1206,12.1403,10.9605,11.1163,4300115.9390506,0
+BLMN.US,D,20200529,000000,11.1163,11.4478,10.7653,11.1263,5417269.069338,0
+BLMN.US,D,20200601,000000,11.1066,11.4528,10.8143,11.2331,3213343.72741,0
+BLMN.US,D,20200602,000000,11.3115,11.3802,10.9016,11.1851,3651469.305545,0
+BLMN.US,D,20200603,000000,11.5656,12.1894,11.4969,12.0235,4321070.0547813,0
+BLMN.US,D,20200604,000000,12.1304,13.0671,11.7794,12.9405,7702022.2360763,0
+BLMN.US,D,20200605,000000,14.2762,14.344,13.1151,13.3789,6936686.1597436,0
+BLMN.US,D,20200608,000000,13.9929,15.0951,13.4182,13.9399,8020041.4739724,0
+BLMN.US,D,20200609,000000,13.3397,13.6034,12.3256,12.6718,3601269.1583115,0
+BLMN.US,D,20200610,000000,12.813,12.813,11.3802,11.8676,5558568.1269174,0
+BLMN.US,D,20200611,000000,10.4927,11.292,10.3563,10.4731,5801985.6144874,0
+BLMN.US,D,20200612,000000,11.3605,11.4772,10.5319,11.4087,3258639.2859981,0
+BLMN.US,D,20200615,000000,10.6192,12.16,10.4828,11.8185,3637742.5753278,0
+BLMN.US,D,20200616,000000,12.6767,12.7944,11.5842,11.7695,3171896.3845284,0
+BLMN.US,D,20200617,000000,11.6234,11.702,11.133,11.1949,4457196.3518204,0
+BLMN.US,D,20200618,000000,10.9408,11.4772,10.7457,11.4283,2879120.993014,0
+BLMN.US,D,20200619,000000,11.5362,11.6529,10.58,10.726,5121928.2006859,0
+BLMN.US,D,20200622,000000,10.5506,10.6192,9.92678,10.0053,4779016.900833,0
+BLMN.US,D,20200623,000000,10.1808,10.9605,10.1121,10.726,4010448.4864532,0
+BLMN.US,D,20200624,000000,10.3661,10.3661,9.63454,10.0632,4370625.7737354,0
+BLMN.US,D,20200625,000000,9.77086,10.3947,9.72182,9.83951,3788347.0956886,0
+BLMN.US,D,20200626,000000,9.75125,9.90713,9.12731,9.28325,4569650.1062415,0
+BLMN.US,D,20200629,000000,9.45898,10.4044,9.33248,10.3318,3655108.4899267,0
+BLMN.US,D,20200630,000000,10.1219,10.4878,9.83951,10.3947,2861086.1781756,0
+BLMN.US,D,20200701,000000,10.5269,10.6436,9.66396,10.4289,5671307.3875383,0
+BLMN.US,D,20200702,000000,10.6192,10.726,9.76105,9.92678,4179979.0088616,0
+BLMN.US,D,20200706,000000,10.1416,10.2877,9.73164,10.171,2681433.4413217,0
+BLMN.US,D,20200707,000000,10.0435,10.2974,9.8297,9.88758,2883174.1613853,0
+BLMN.US,D,20200708,000000,9.81989,10.0248,9.55608,9.93656,3596528.7357309,0
+BLMN.US,D,20200709,000000,9.84932,9.917,9.14673,9.44918,4411674.4276025,0
+BLMN.US,D,20200710,000000,9.32267,10.0053,9.18576,9.83461,2723686.3195526,0
+BLMN.US,D,20200713,000000,10.0338,10.1318,9.42957,9.4786,4224537.3496554,0
+BLMN.US,D,20200714,000000,9.36092,9.6924,9.24431,9.45409,2692084.8619018,0
+BLMN.US,D,20200715,000000,9.94639,10.678,9.77086,10.6289,4316988.33579,0
+BLMN.US,D,20200716,000000,10.2974,10.4828,10.1318,10.2484,1732225.254369,0
+BLMN.US,D,20200717,000000,10.3074,10.4142,10.0679,10.1955,1599685.1191314,0
+BLMN.US,D,20200720,000000,10.1513,10.1906,9.72182,9.96597,1944905.9602073,0
+BLMN.US,D,20200721,000000,10.1318,10.4338,10.0151,10.1612,2423397.0166602,0
+BLMN.US,D,20200722,000000,10.0053,10.7996,9.97581,10.4044,2957990.0413611,0
+BLMN.US,D,20200723,000000,10.4632,10.6682,10.1612,10.4927,3359070.1704153,0
+BLMN.US,D,20200724,000000,10.8731,11.5165,10.2974,11.2723,8510419.7849841,0
+BLMN.US,D,20200727,000000,11.6725,11.8872,11.0193,11.2821,5184133.8836184,0
+BLMN.US,D,20200728,000000,11.2144,11.5743,11.1066,11.3311,2041241.8699884,0
+BLMN.US,D,20200729,000000,11.4087,11.7598,11.4087,11.6234,2098747.9169403,0
+BLMN.US,D,20200730,000000,11.341,11.5586,11.2429,11.4772,2391583.4686895,0
+BLMN.US,D,20200731,000000,11.3605,11.3989,11.0869,11.2331,2397628.042804,0
+BLMN.US,D,20200803,000000,11.1654,11.1654,10.0827,10.6389,4400360.2247729,0
+BLMN.US,D,20200804,000000,10.5506,11.1654,10.5025,11.0575,2511541.9575037,0
+BLMN.US,D,20200805,000000,11.136,11.3115,10.9408,11.1654,1926308.2902895,0
+BLMN.US,D,20200806,000000,11.0969,11.7313,11.0488,11.2821,2738277.725689,0
+BLMN.US,D,20200807,000000,11.2144,11.7313,11.1557,11.692,2342586.5261549,0
+BLMN.US,D,20200810,000000,11.799,12.1697,11.6823,11.9452,2289355.934544,0
+BLMN.US,D,20200811,000000,12.3256,12.6179,11.9647,12.0824,2667050.046845,0
+BLMN.US,D,20200812,000000,12.3452,12.4236,11.9452,12.1109,1755931.4459321,0
+BLMN.US,D,20200813,000000,12.0333,12.5403,11.9902,12.4914,2899308.3206653,0
+BLMN.US,D,20200814,000000,12.3942,12.7307,12.2766,12.6473,1848383.4517316,0
+BLMN.US,D,20200817,000000,12.6374,12.6374,12.0579,12.2138,1780369.7569645,0
+BLMN.US,D,20200818,000000,12.1304,12.2383,11.9158,12.1206,1635600.7793933,0
+BLMN.US,D,20200819,000000,12.0912,12.3011,11.9452,11.9647,1083845.7730932,0
+BLMN.US,D,20200820,000000,11.7411,12.2433,11.7117,12.0333,1113889.1826255,0
+BLMN.US,D,20200821,000000,12.004,12.1794,11.8088,11.9305,1573950.8138852,0
+BLMN.US,D,20200824,000000,12.053,12.306,11.6823,12.1206,1301938.8607466,0
+BLMN.US,D,20200825,000000,12.2864,12.5012,12.004,12.3354,1094525.7442934,0
+BLMN.US,D,20200826,000000,12.2864,12.462,12.15,12.2864,1315527.9361891,0
+BLMN.US,D,20200827,000000,12.3452,12.7551,12.3256,12.6571,2120199.6291904,0
+BLMN.US,D,20200828,000000,12.8229,13.93,12.8032,13.7692,4385842.2345164,0
+BLMN.US,D,20200831,000000,13.6908,14.1105,13.2524,13.983,3719084.3112975,0
+BLMN.US,D,20200901,000000,14.8706,15.8415,14.6755,15.6992,7339942.2539059,0
+BLMN.US,D,20200902,000000,15.8748,16.226,15.3482,15.914,3070583.489887,0
+BLMN.US,D,20200903,000000,15.9925,16.3818,15.3296,15.8944,3762930.9259221,0
+BLMN.US,D,20200904,000000,16.2554,17.2792,16.1191,16.4799,5670795.5157086,0
+BLMN.US,D,20200908,000000,16.3818,16.8311,16.0994,16.2455,4210289.5706236,0
+BLMN.US,D,20200909,000000,16.3043,16.3436,15.7002,16.2946,2539569.4893327,0
+BLMN.US,D,20200910,000000,16.4407,16.7427,16.1191,16.1681,2679339.0494136,0
+BLMN.US,D,20200911,000000,16.1681,16.3143,15.5825,15.8846,4454112.8848633,0
+BLMN.US,D,20200914,000000,15.8944,16.9968,15.8267,16.4407,3243984.6606317,0
+BLMN.US,D,20200915,000000,16.4113,16.9379,16.0701,16.3436,4735959.5069177,0
+BLMN.US,D,20200916,000000,16.4014,16.4603,15.865,16.0122,2581761.1876637,0
+BLMN.US,D,20200917,000000,15.7777,15.8944,14.9883,15.2903,2519179.2483466,0
+BLMN.US,D,20200918,000000,15.2217,15.8169,14.6558,14.7146,4470990.3799276,0
+BLMN.US,D,20200921,000000,14.2371,14.2371,13.5545,14.1978,2580803.7222296,0
+BLMN.US,D,20200922,000000,14.2371,14.5293,13.983,14.3635,1425568.1435574,0
+BLMN.US,D,20200923,000000,14.49,14.6274,13.7986,13.8272,2000069.8366564,0
+BLMN.US,D,20200924,000000,13.73,14.6852,13.7104,14.4517,3097565.8650921,0
+BLMN.US,D,20200925,000000,14.4517,15.1392,14.1684,14.8756,3073156.1046796,0
+BLMN.US,D,20200928,000000,15.1824,15.4011,14.8903,15.2706,2672166.7258102,0
+BLMN.US,D,20200929,000000,15.154,15.2118,14.1978,14.7489,3431038.1260488,0
+BLMN.US,D,20200930,000000,14.9097,15.2609,14.7833,14.8903,2256436.0500495,0
+BLMN.US,D,20201001,000000,15.0167,15.4266,14.8607,15.3972,1590167.5660303,0
+BLMN.US,D,20201002,000000,14.7539,15.8464,14.6274,15.7434,2051447.6969639,0
+BLMN.US,D,20201005,000000,15.8944,16.3043,15.5924,15.9925,1638063.270366,0
+BLMN.US,D,20201006,000000,16.1876,16.6054,15.4021,15.6218,3131003.7394061,0
+BLMN.US,D,20201007,000000,15.8944,15.9631,15.563,15.8169,1677017.5323249,0
+BLMN.US,D,20201008,000000,16.0406,16.4799,15.8846,16.4554,2287452.2199908,0
+BLMN.US,D,20201009,000000,16.5672,17.2213,16.5575,16.8987,2570087.0430895,0
+BLMN.US,D,20201012,000000,17.2017,17.4106,16.6456,16.8987,2948257.3389451,0
+BLMN.US,D,20201013,000000,16.5869,17.1232,16.2554,16.7917,2184827.0164956,0
+BLMN.US,D,20201014,000000,16.88,17.2694,16.7379,16.782,2453170.2149676,0
+BLMN.US,D,20201015,000000,16.4603,17.1919,16.3917,17.0262,2332889.5120138,0
+BLMN.US,D,20201016,000000,17.0841,17.2017,16.7094,16.9477,1861846.0887142,0
+BLMN.US,D,20201019,000000,17.0743,17.4695,16.6555,16.6849,2630324.7725739,0
+BLMN.US,D,20201020,000000,17.0743,17.1135,16.4603,16.4897,2524091.9943121,0
+BLMN.US,D,20201021,000000,16.5388,17.0212,16.4054,16.6555,2429644.5041093,0
+BLMN.US,D,20201022,000000,16.6653,17.2988,16.529,17.289,4663710.1237444,0
+BLMN.US,D,20201023,000000,17.2017,17.2017,14.9883,15.8562,12035031.548331,0
+BLMN.US,D,20201026,000000,15.6992,15.7581,14.2566,14.8509,5796322.3950827,0
+BLMN.US,D,20201027,000000,14.8225,15.1824,14.3056,14.4028,3609150.1490891,0
+BLMN.US,D,20201028,000000,14.0909,14.1929,13.681,13.6908,3198318.963649,0
+BLMN.US,D,20201029,000000,13.7005,14.14,13.5201,14.032,2555621.0557479,0
+BLMN.US,D,20201030,000000,13.9546,14.2076,13.3201,13.6319,2561480.0508326,0
+BLMN.US,D,20201102,000000,13.8466,13.9732,13.5152,13.9252,2332697.814994,0
+BLMN.US,D,20201103,000000,14.1203,14.3145,13.9252,14.1302,1837403.6990217,0
+BLMN.US,D,20201104,000000,14.1302,14.4616,13.9055,14.2272,2633802.8498857,0
+BLMN.US,D,20201105,000000,14.4028,14.6655,14.0566,14.1302,2083788.411739,0
+BLMN.US,D,20201106,000000,14.14,14.3782,13.8369,14.1008,1543750.3759432,0
+BLMN.US,D,20201109,000000,16.3917,17.6009,15.8267,15.8748,7351561.3365703,0
+BLMN.US,D,20201110,000000,15.9337,16.2063,15.6365,16.1386,2603285.2961289,0
+BLMN.US,D,20201111,000000,16.1582,16.226,15.1344,15.5051,2512852.2270275,0
+BLMN.US,D,20201112,000000,15.1726,15.3874,14.9294,15.2217,1488157.2205296,0
+BLMN.US,D,20201113,000000,15.3972,15.6414,15.2217,15.5384,1249460.7819052,0
+BLMN.US,D,20201116,000000,16.4799,17.0988,16.1975,16.3289,3073405.9226043,0
+BLMN.US,D,20201117,000000,16.0023,16.6947,15.9828,16.4407,1519264.1406558,0
+BLMN.US,D,20201118,000000,16.5094,17.0262,16.4701,16.5388,1632158.3903564,0
+BLMN.US,D,20201119,000000,16.3143,16.88,16.1582,16.8506,1159911.762358,0
+BLMN.US,D,20201120,000000,16.7427,16.9771,16.4701,16.6555,1816701.4405458,0
+BLMN.US,D,20201123,000000,17.036,17.0938,16.6898,16.9771,2124157.9687167,0
+BLMN.US,D,20201124,000000,17.3086,17.7519,17.1135,17.4744,1766670.5577022,0
+BLMN.US,D,20201125,000000,17.2017,17.7087,17.0164,17.694,1612282.0605298,0
+BLMN.US,D,20201127,000000,17.5332,17.6597,17.2017,17.3283,817397.11218951,0
+BLMN.US,D,20201130,000000,17.3184,17.3184,16.5869,17.0644,1547130.5654151,0
+BLMN.US,D,20201201,000000,17.3577,17.65,16.9281,17.4008,2309520.8295655,0
+BLMN.US,D,20201202,000000,17.1919,17.8058,16.7232,17.6892,2271161.0323009,0
+BLMN.US,D,20201203,000000,17.8548,18.0059,17.338,17.7382,2444826.2962803,0
+BLMN.US,D,20201204,000000,17.9127,17.9814,17.5528,17.8353,1296482.6333367,0
+BLMN.US,D,20201207,000000,17.6597,17.6803,17.0556,17.2302,1807832.3943841,0
+BLMN.US,D,20201208,000000,17.0743,17.3774,16.88,17.0644,1809912.5109822,0
+BLMN.US,D,20201209,000000,17.3577,17.5812,17.1919,17.4449,1175323.9988187,0
+BLMN.US,D,20201210,000000,17.2497,17.8254,17.2017,17.7863,1238236.3095955,0
+BLMN.US,D,20201211,000000,17.7519,17.9421,17.338,17.3968,1242922.6899313,0
+BLMN.US,D,20201214,000000,17.8254,18.1275,17.44,17.6892,2494870.4347691,0
+BLMN.US,D,20201215,000000,17.7283,18.3325,17.7283,18.3227,2007029.050275,0
+BLMN.US,D,20201216,000000,17.9912,18.4982,17.6989,18.2354,2071705.3815002,0
+BLMN.US,D,20201217,000000,18.1472,18.4492,18.0402,18.2638,982203.52665719,0
+BLMN.US,D,20201218,000000,18.2354,18.8199,18.1275,18.1472,3190912.1170958,0
+BLMN.US,D,20201221,000000,17.5812,18.2157,17.3871,18.1963,1559982.4230632,0
+BLMN.US,D,20201222,000000,18.1963,18.4395,18.0501,18.255,937854.21718818,0
+BLMN.US,D,20201223,000000,18.4208,18.7228,18.2834,18.4395,1145030.7713617,0
+BLMN.US,D,20201224,000000,18.4786,18.7326,18.2157,18.4786,467167.67663822,0
+BLMN.US,D,20201228,000000,18.7228,18.7228,18.2452,18.3914,1195333.9047603,0
+BLMN.US,D,20201229,000000,18.3815,18.459,17.9324,18.3423,1348969.8891632,0
+BLMN.US,D,20201230,000000,18.3325,18.6247,18.1668,18.3619,1503924.3004099,0
+BLMN.US,D,20201231,000000,18.2933,19.5026,18.1177,18.9376,3052556.8323686,0
+BLMN.US,D,20210104,000000,18.9464,18.9758,17.5038,17.8843,3574144.0300066,0
+BLMN.US,D,20210105,000000,17.9039,18.7904,17.8942,18.5669,2272942.3870542,0
+BLMN.US,D,20210106,000000,18.6149,19.9615,18.6149,19.7761,3549365.1508645,0
+BLMN.US,D,20210107,000000,19.8438,20.3028,19.7565,20.0586,2419296.943699,0
+BLMN.US,D,20210108,000000,20.1851,20.5263,19.8634,20.1605,1612895.8988592,0
+BLMN.US,D,20210111,000000,19.6486,20.1753,19.6202,19.9997,2833548.085546,0
+BLMN.US,D,20210112,000000,20.2047,20.4872,19.8241,20.439,1586946.4442982,0
+BLMN.US,D,20210113,000000,20.2047,20.6343,19.9801,20.1654,1629431.806149,0
+BLMN.US,D,20210114,000000,20.3803,20.8098,20.3028,20.644,1749134.3590483,0
+BLMN.US,D,20210115,000000,20.2929,21.0236,20.2439,20.9265,1967541.5035214,0
+BLMN.US,D,20210119,000000,21.0334,21.7258,20.8196,21.4923,2897350.5638671,0
+BLMN.US,D,20210120,000000,21.5306,22.3603,21.4923,21.97,2542819.1616848,0
+BLMN.US,D,20210121,000000,21.7649,21.8915,21.512,21.7454,1790581.7019301,0
+BLMN.US,D,20210122,000000,21.8336,21.8817,21.2413,21.5993,1473325.1734533,0
+BLMN.US,D,20210125,000000,21.6188,22.321,21.2569,21.4826,1298158.9625952,0
+BLMN.US,D,20210126,000000,21.9111,21.9406,20.5951,20.7558,1486256.5649713,0
+BLMN.US,D,20210127,000000,20.3125,21.0579,19.2004,19.5221,3445908.9203951,0
+BLMN.US,D,20210128,000000,19.7467,20.853,19.6006,20.5263,2473207.6518641,0
+BLMN.US,D,20210129,000000,20.4685,20.9265,20.2194,20.546,1905826.2794535,0
+BLMN.US,D,20210201,000000,20.6921,21.2874,20.5656,20.9755,1726100.1267196,0
+BLMN.US,D,20210202,000000,21.4335,21.6669,21.0824,21.4335,1696658.3195369,0
+BLMN.US,D,20210203,000000,21.4531,22.0091,21.3599,21.6091,2767648.156322,0
+BLMN.US,D,20210204,000000,21.7454,22.2524,21.6287,22.1651,3541956.2649813,0
+BLMN.US,D,20210205,000000,22.428,23.189,22.3112,22.7595,2329625.5643518,0
+BLMN.US,D,20210208,000000,22.9056,22.9056,22.4181,22.6722,1656475.3612539,0
+BLMN.US,D,20210209,000000,22.4377,23.0762,22.3309,22.828,899341.47017376,0
+BLMN.US,D,20210210,000000,22.9251,23.3743,22.7202,23.0527,1259309.7261311,0
+BLMN.US,D,20210211,000000,23.1595,23.3057,22.5741,22.828,1674422.4849025,0
+BLMN.US,D,20210212,000000,22.5838,22.7791,22.0474,22.2035,1053379.2025864,0
+BLMN.US,D,20210216,000000,22.2623,22.526,21.7552,22.0965,1811478.7164207,0
+BLMN.US,D,20210217,000000,22.0965,22.1357,21.2384,21.9111,2771002.8541688,0
+BLMN.US,D,20210218,000000,21.2874,23.9882,21.1608,23.5499,4986582.9670361,0
+BLMN.US,D,20210219,000000,24.1246,25.1975,23.9687,24.2129,5025335.3353252,0
+BLMN.US,D,20210222,000000,24.0668,26.0752,24.0569,25.3534,4076873.5431518,0
+BLMN.US,D,20210223,000000,25.2171,25.783,24.5738,24.9052,2648824.5546518,0
+BLMN.US,D,20210224,000000,24.8562,25.9869,24.8562,25.8507,4418990.5239707,0
+BLMN.US,D,20210225,000000,25.8604,25.9968,23.7019,24.4178,2720494.7681056,0
+BLMN.US,D,20210226,000000,24.3491,24.7689,23.6078,24.2226,2306482.2278682,0
+BLMN.US,D,20210301,000000,24.7297,25.3632,24.3197,25.2563,2170704.6562587,0
+BLMN.US,D,20210302,000000,25.2563,25.5976,24.8954,25.2269,4747040.2064625,0
+BLMN.US,D,20210303,000000,25.5583,26.29,25.119,25.4515,2066385.7892001,0
+BLMN.US,D,20210304,000000,25.4603,26.1626,24.4462,25.168,2907944.8832073,0
+BLMN.US,D,20210305,000000,25.4417,26.4606,24.5933,26.3381,2923307.1560831,0
+BLMN.US,D,20210308,000000,26.6597,27.2747,26.2311,26.5382,2315125.9280652,0
+BLMN.US,D,20210309,000000,26.5136,26.9824,25.3534,25.4319,2761674.9587575,0
+BLMN.US,D,20210310,000000,25.7241,26.6509,25.5583,26.5038,2098357.3852455,0
+BLMN.US,D,20210311,000000,26.592,27.2747,26.2214,26.3283,2038596.8589809,0
+BLMN.US,D,20210312,000000,26.1723,27.8405,26.1723,27.7718,1919176.7532862,0
+BLMN.US,D,20210315,000000,27.8308,28.4349,27.4109,28.0935,1583287.8862816,0
+BLMN.US,D,20210316,000000,27.918,28.0347,27.1089,27.1961,1249019.2669606,0
+BLMN.US,D,20210317,000000,27.3521,27.665,26.9726,27.5571,1101118.8981773,0
+BLMN.US,D,20210318,000000,27.2354,27.8739,26.6891,27.0206,1539040.5433125,0
+BLMN.US,D,20210319,000000,26.9922,27.8503,26.2508,27.665,1909998.7486297,0
+BLMN.US,D,20210322,000000,28.1916,28.7124,27.1913,27.3041,2085120.0942278,0
+BLMN.US,D,20210323,000000,26.6793,27.3237,26.0066,26.2214,1071041.8397,0
+BLMN.US,D,20210324,000000,26.7382,27.2452,25.5319,25.5583,1642942.3673865,0
+BLMN.US,D,20210325,000000,25.3828,28.0063,25.1102,27.8503,1837445.5052868,0
+BLMN.US,D,20210326,000000,28.5711,29.2057,28.1034,28.4839,2019241.5779686,0
+BLMN.US,D,20210329,000000,28.4152,28.4446,26.9726,27.1481,1787871.4323625,0
+BLMN.US,D,20210330,000000,27.0206,27.7915,27.0206,27.3335,954251.45003803,0
+BLMN.US,D,20210331,000000,27.2158,27.6355,26.3184,26.3772,2658368.6190429,0
+BLMN.US,D,20210401,000000,26.4362,26.9922,25.8604,26.5823,1872421.0344195,0
+BLMN.US,D,20210405,000000,27.0697,27.0697,25.4603,25.8997,2159389.4337641,0
+BLMN.US,D,20210406,000000,26.2704,26.7382,25.8114,25.9722,1442102.0115171,0
+BLMN.US,D,20210407,000000,26.1046,27.3718,25.9968,27.0206,1589438.5055559,0
+BLMN.US,D,20210408,000000,27.0109,27.4747,26.4842,27.4109,1582405.8760575,0
+BLMN.US,D,20210409,000000,27.2108,27.5374,27.0109,27.4306,1613979.8027532,0
+BLMN.US,D,20210412,000000,27.5374,28.0396,26.9529,27.3335,1290491.0818022,0
+BLMN.US,D,20210413,000000,27.05,27.1864,25.9193,26.2998,1979452.2103755,0
+BLMN.US,D,20210414,000000,26.3772,27.6061,26.3772,27.0109,1261764.0597838,0
+BLMN.US,D,20210415,000000,27.001,27.3718,26.5823,27.2747,957776.43193976,0
+BLMN.US,D,20210416,000000,27.7915,28.022,27.4109,27.46,886233.67661088,0
+BLMN.US,D,20210419,000000,27.2452,28.016,27.2354,27.8111,1125090.2026401,0
+BLMN.US,D,20210420,000000,27.6551,27.8886,26.5725,27.2256,1300639.8075379,0
+BLMN.US,D,20210421,000000,27.206,27.616,26.8352,27.1187,1393668.9437269,0
+BLMN.US,D,20210422,000000,27.3619,28.2103,27.3619,27.918,1441817.5249824,0
+BLMN.US,D,20210423,000000,27.918,27.918,27.0599,27.4894,1711806.4627629,0
+BLMN.US,D,20210426,000000,27.6257,27.967,26.8068,27.2158,1095926.7640021,0
+BLMN.US,D,20210427,000000,27.6257,28.2887,27.3718,27.9964,2113516.7447866,0
+BLMN.US,D,20210428,000000,27.9866,28.5133,27.8013,28.0935,1698001.2183406,0
+BLMN.US,D,20210429,000000,29.2635,31.6428,28.8929,30.5992,6342221.4652931,0
+BLMN.US,D,20210430,000000,30.7366,31.9938,30.4149,30.814,2880874.8168123,0
+BLMN.US,D,20210503,000000,31.1259,31.1553,29.7803,29.9079,2016737.280731,0
+BLMN.US,D,20210504,000000,29.8509,30.1609,29.5274,30.1021,1148621.0118234,0
+BLMN.US,D,20210505,000000,30.1805,30.307,28.9614,29.4783,1312625.9696017,0
+BLMN.US,D,20210506,000000,29.4783,29.897,28.2201,28.8546,2480509.4729224,0
+BLMN.US,D,20210507,000000,29.2253,29.849,28.9124,29.498,1965403.2660184,0
+BLMN.US,D,20210510,000000,29.5568,29.9854,29.0781,29.0978,2140030.0740921,0
+BLMN.US,D,20210511,000000,28.8055,29.0007,27.2942,28.7172,3293532.2222659,0
+BLMN.US,D,20210512,000000,28.376,28.5388,26.5038,26.6793,2437482.6689571,0
+BLMN.US,D,20210513,000000,26.7382,28.1475,26.7382,28.0063,2403785.7997333,0
+BLMN.US,D,20210514,000000,28.1916,28.6888,27.9474,28.4937,960754.87340201,0
+BLMN.US,D,20210517,000000,28.0013,28.3956,27.4306,28.2495,2606748.0784657,0
+BLMN.US,D,20210518,000000,28.3378,28.5034,27.6307,27.6748,3143021.511085,0
+BLMN.US,D,20210519,000000,26.8372,27.7964,26.5038,27.4502,1866515.1347448,0
+BLMN.US,D,20210520,000000,27.3237,27.5473,26.4753,27.4796,1635766.9847881,0
+BLMN.US,D,20210521,000000,28.3672,28.5133,27.4698,27.8592,3120346.2008361,0
+BLMN.US,D,20210524,000000,28.123,28.2985,27.7424,28.0641,1127488.4547179,0
+BLMN.US,D,20210525,000000,28.2691,28.6398,27.4737,27.5374,1540446.6613462,0
+BLMN.US,D,20210526,000000,27.5571,28.5515,27.509,28.5417,1062005.5684785,0
+BLMN.US,D,20210527,000000,28.7272,28.9713,28.0445,28.5613,1451992.762008,0
+BLMN.US,D,20210528,000000,28.6791,29.0301,28.123,28.8153,1492680.4544654,0
+BLMN.US,D,20210601,000000,28.8252,28.9713,28.0543,28.4643,1611317.4574407,0
+BLMN.US,D,20210602,000000,28.5711,28.8448,27.9474,28.1328,4924587.3350934,0
+BLMN.US,D,20210603,000000,27.8013,27.816,26.6696,27.46,3674176.225409,0
+BLMN.US,D,20210604,000000,27.5179,27.6061,26.9235,27.4012,1495133.7684531,0
+BLMN.US,D,20210607,000000,27.5179,28.1131,27.4796,27.9769,1524653.0701759,0
+BLMN.US,D,20210608,000000,28.1328,29.3999,28.1328,29.2538,1957882.2169854,0
+BLMN.US,D,20210609,000000,29.4489,29.6441,28.4593,28.5417,1778762.7649259,0
+BLMN.US,D,20210610,000000,28.425,28.6104,27.5767,27.6257,1186791.1513981,0
+BLMN.US,D,20210611,000000,27.7424,28.0494,27.0893,27.3619,1854363.7869511,0
+BLMN.US,D,20210614,000000,27.3767,27.5473,26.8167,27.05,1371097.6393077,0
+BLMN.US,D,20210615,000000,27.0109,27.2551,26.3478,26.4558,1504166.9806797,0
+BLMN.US,D,20210616,000000,26.3381,26.6696,25.831,26.494,1915187.8238099,0
+BLMN.US,D,20210617,000000,26.494,26.6214,24.8611,25.4898,2226781.1328818,0
+BLMN.US,D,20210618,000000,25.0513,25.2661,24.7199,24.9347,2193190.3088179,0
+BLMN.US,D,20210621,000000,25.2171,25.8114,25.0219,25.6849,1568740.3257401,0
+BLMN.US,D,20210622,000000,25.6555,25.8114,25.0906,25.5976,1364480.0134639,0
+BLMN.US,D,20210623,000000,25.5976,25.9488,25.3632,25.5388,932639.650383,0
+BLMN.US,D,20210624,000000,25.8212,26.699,25.8212,26.6597,1719785.3413805,0
+BLMN.US,D,20210625,000000,26.699,26.9333,26.4263,26.5529,1760188.547303,0
+BLMN.US,D,20210628,000000,26.6793,26.6793,25.7143,26.4656,1766013.8934428,0
+BLMN.US,D,20210629,000000,26.3969,26.5725,25.9869,26.0458,1003025.0859379,0
+BLMN.US,D,20210630,000000,26.0654,26.6744,25.9772,26.4656,2747178.3814659,0
+BLMN.US,D,20210701,000000,26.7284,26.8647,26.3871,26.4842,731773.80288864,0
+BLMN.US,D,20210702,000000,26.5332,26.6117,26.2214,26.5332,749461.9316273,0
+BLMN.US,D,20210706,000000,26.6793,26.6793,25.7241,26.2508,1265552.1152554,0
+BLMN.US,D,20210707,000000,25.9772,26.1527,25.3141,25.6359,1370991.5941479,0
+BLMN.US,D,20210708,000000,24.9347,25.8997,24.6709,25.2661,1181614.3121979,0
+BLMN.US,D,20210709,000000,25.6359,26.5185,25.4319,26.4753,1722986.0698124,0
+BLMN.US,D,20210712,000000,26.4362,27.4796,26.4362,27.3815,1279581.6859774,0
+BLMN.US,D,20210713,000000,27.158,27.3815,26.8549,27.206,1074073.3037422,0
+BLMN.US,D,20210714,000000,27.3237,27.9376,26.7677,26.8068,1170113.5106736,0
+BLMN.US,D,20210715,000000,26.6793,26.7088,25.0955,25.783,1799948.3446114,0
+BLMN.US,D,20210716,000000,26.036,26.29,25.0366,25.119,1212075.7843797,0
+BLMN.US,D,20210719,000000,24.5051,24.5051,23.0527,23.3646,2650837.37336,0
+BLMN.US,D,20210720,000000,23.3449,24.9052,23.2566,24.4855,1599870.6981613,0
+BLMN.US,D,20210721,000000,24.7689,25.8801,24.7493,25.4701,1569386.7933495,0
+BLMN.US,D,20210722,000000,25.4898,25.5583,24.6709,25.0023,1659201.9454615,0
+BLMN.US,D,20210723,000000,25.3632,25.48,24.6316,25.1386,1006231.9323599,0
+BLMN.US,D,20210726,000000,25.2367,26.0752,25.1583,25.9968,1485325.6108271,0
+BLMN.US,D,20210727,000000,25.9095,26.0556,25.4025,26.0263,1208326.4761782,0
+BLMN.US,D,20210728,000000,26.1243,26.192,24.31,24.3197,2445934.6721342,0
+BLMN.US,D,20210729,000000,24.408,25.1779,24.2903,24.5639,1513692.6911009,0
+BLMN.US,D,20210730,000000,24.6806,25.831,23.6568,24.5051,3056337.7501852,0
+BLMN.US,D,20210802,000000,25.4025,26.2263,24.7493,24.8268,2374704.9539601,0
+BLMN.US,D,20210803,000000,25.4515,25.4515,23.744,24.7974,2454319.3774216,0
+BLMN.US,D,20210804,000000,24.5933,25.2171,24.3001,24.9248,1458024.0804774,0
+BLMN.US,D,20210805,000000,24.8857,25.4554,24.71,25.2661,1542164.7968697,0
+BLMN.US,D,20210806,000000,25.626,25.8507,25.0465,25.1975,840751.51932792,0
+BLMN.US,D,20210809,000000,24.9532,24.9925,24.2325,24.359,1539447.3896472,0
+BLMN.US,D,20210810,000000,24.3491,25.276,24.2423,25.0808,1409311.6244774,0
+BLMN.US,D,20210811,000000,25.3437,25.7634,24.8562,25.6074,1122519.6271775,0
+BLMN.US,D,20210812,000000,25.4995,25.8899,24.9827,25.7928,1333843.1589022,0
+BLMN.US,D,20210813,000000,25.8801,26.2851,25.6947,26.0458,1278884.235118,0
+BLMN.US,D,20210816,000000,25.9193,25.9869,25.3927,25.578,1444772.5141496,0
+BLMN.US,D,20210817,000000,25.2661,25.4221,24.0815,24.5639,1698423.3596503,0
+BLMN.US,D,20210818,000000,24.5345,25.0709,24.154,24.3982,951384.15206067,0
+BLMN.US,D,20210819,000000,24.0373,24.2413,22.8957,23.4126,2587482.5279735,0
+BLMN.US,D,20210820,000000,23.286,24.0177,23.0762,23.7255,1618410.2471742,0
+BLMN.US,D,20210823,000000,23.9294,24.5248,23.6274,24.2609,2355214.0575031,0
+BLMN.US,D,20210824,000000,24.3884,25.3828,24.3884,25.1583,1790189.1309055,0
+BLMN.US,D,20210825,000000,25.324,26.1144,25.1102,25.6751,1480929.8350162,0
+BLMN.US,D,20210826,000000,25.5094,26.1527,25.2466,25.6849,869791.57850109,0
+BLMN.US,D,20210827,000000,25.8212,27.0059,25.8212,26.9726,1836426.8599526,0
+BLMN.US,D,20210830,000000,26.8452,26.8843,26.085,26.192,1931812.4419544,0
+BLMN.US,D,20210831,000000,26.2704,26.4312,25.626,26.1243,2156652.6529067,0
+BLMN.US,D,20210901,000000,26.3184,26.5234,25.7634,26.0556,3532707.9034399,0
+BLMN.US,D,20210902,000000,26.1626,26.3283,25.8016,25.8507,920660.62597406,0
+BLMN.US,D,20210903,000000,25.7046,25.9341,25.1485,25.3437,843653.48591524,0
+BLMN.US,D,20210907,000000,25.1877,25.4319,24.8464,24.866,1041136.0849428,0
+BLMN.US,D,20210908,000000,24.8857,25.0415,24.4855,24.5639,1063709.4286919,0
+BLMN.US,D,20210909,000000,24.4757,25.2847,24.2707,25.0612,1222865.8793998,0
+BLMN.US,D,20210910,000000,25.1289,25.5829,24.2707,24.2903,1264437.6214113,0
+BLMN.US,D,20210913,000000,24.4267,24.6709,23.6568,24.4561,2444805.9029803,0
+BLMN.US,D,20210914,000000,24.3982,24.6022,23.8029,24.0177,1411430.4883455,0
+BLMN.US,D,20210915,000000,23.8911,24.5248,23.4518,24.4952,1065670.2444851,0
+BLMN.US,D,20210916,000000,24.6218,24.9151,24.4267,24.7297,1073358.5185779,0
+BLMN.US,D,20210917,000000,24.7689,24.9906,24.2129,24.7777,2466864.315905,0
+BLMN.US,D,20210920,000000,24.0177,24.4952,23.6666,24.2609,1185695.0115241,0
+BLMN.US,D,20210921,000000,24.2423,24.5443,23.6911,23.949,1257589.5512776,0
+BLMN.US,D,20210922,000000,24.2903,24.8513,24.252,24.5248,1296857.8700563,0
+BLMN.US,D,20210923,000000,24.9582,25.8997,24.817,25.4122,2116847.9903385,0
+BLMN.US,D,20210924,000000,25.4995,26.494,25.4319,25.5486,1236812.8572569,0
+BLMN.US,D,20210927,000000,25.5976,26.4165,25.5976,26.085,1230851.8956725,0
+BLMN.US,D,20210928,000000,25.8702,26.2116,25.6172,25.8702,1775382.5754541,0
+BLMN.US,D,20210929,000000,25.9488,26.3478,25.7094,25.8114,1310151.242649,0
+BLMN.US,D,20210930,000000,25.8016,25.8016,24.154,24.3786,1624356.9334487,0
+BLMN.US,D,20211001,000000,24.866,26.2116,24.5248,25.9869,1672267.9327594,0
+BLMN.US,D,20211004,000000,25.8114,26.1144,25.173,25.3632,967299.08336597,0
+BLMN.US,D,20211005,000000,25.173,25.4603,24.4757,24.5639,1540604.709421,0
+BLMN.US,D,20211006,000000,24.203,24.5443,23.696,24.5345,1624366.1104336,0
+BLMN.US,D,20211007,000000,24.3786,24.7247,23.9294,24.2903,1182398.4345822,0
+BLMN.US,D,20211008,000000,24.4032,24.4032,23.2566,23.3743,1655398.595015,0
+BLMN.US,D,20211011,000000,23.4126,23.9687,23.1595,23.5302,1462004.8526337,0
+BLMN.US,D,20211012,000000,23.5008,23.7255,23.1301,23.2469,1237764.2047009,0
+BLMN.US,D,20211013,000000,23.4224,23.4224,22.1858,22.6918,2344754.3339429,0
+BLMN.US,D,20211014,000000,22.8085,23.6469,22.7398,23.4911,1250051.1679396,0
+BLMN.US,D,20211015,000000,24.0275,24.1344,22.8477,22.8771,1327613.005758,0
+BLMN.US,D,20211018,000000,22.8801,22.9448,22.2524,22.8673,1284807.4690975,0
+BLMN.US,D,20211019,000000,22.8379,22.9448,22.4083,22.4377,958868.49315376,0
+BLMN.US,D,20211020,000000,21.7552,22.5162,21.4619,21.6581,2905864.7666092,0
+BLMN.US,D,20211021,000000,21.7649,22.2573,21.5404,21.7454,1338844.6157226,0
+BLMN.US,D,20211022,000000,21.6287,21.6914,21.2874,21.5208,1449419.1275504,0
+BLMN.US,D,20211025,000000,21.6964,21.7061,21.053,21.512,2208467.9494987,0
+BLMN.US,D,20211026,000000,21.5894,21.7061,21.0236,21.2285,1953682.2168543,0
+BLMN.US,D,20211027,000000,21.404,21.4826,21.0187,21.0923,1687545.5734403,0
+BLMN.US,D,20211028,000000,21.1795,21.2972,20.6343,20.8284,2313639.2564966,0
+BLMN.US,D,20211029,000000,20.8775,21.4531,20.6627,21.0824,2997507.1583994,0
+BLMN.US,D,20211101,000000,21.307,22.0573,21.102,22.0091,3710089.846341,0
+BLMN.US,D,20211102,000000,20.3704,20.5754,19.0837,19.7663,10067495.143135,0
+BLMN.US,D,20211103,000000,19.7957,21.9503,19.7957,20.8971,9403512.7480437,0
+BLMN.US,D,20211104,000000,20.7509,21.2678,19.9419,20.2243,7360406.930437,0
+BLMN.US,D,20211105,000000,20.7804,21.5797,20.7411,21.5021,4066539.2383864,0
+BLMN.US,D,20211108,000000,21.512,21.6385,21.004,21.0236,4554242.9681057,0
+BLMN.US,D,20211109,000000,20.9755,21.414,20.5656,21.404,2083572.2427592,0
+BLMN.US,D,20211110,000000,21.102,21.2432,20.3409,20.439,1698242.8789453,0
+BLMN.US,D,20211111,000000,20.644,20.644,20.0292,20.0977,1499099.2456344,0
+BLMN.US,D,20211112,000000,20.0488,20.3312,19.4879,19.7173,1835122.7084189,0
+BLMN.US,D,20211115,000000,19.9703,20.088,19.2514,19.2975,2713632.4226619,0
+BLMN.US,D,20211116,000000,19.4201,19.4201,18.9563,19.1514,1785496.6325797,0
+BLMN.US,D,20211117,000000,19.0641,19.7565,18.9563,19.6584,1580765.235074,0
+BLMN.US,D,20211118,000000,19.6006,19.8879,18.7523,18.8689,2254338.5991464,0
+BLMN.US,D,20211119,000000,18.6247,18.6737,18.0402,18.3423,4127226.6401353,0
+BLMN.US,D,20211122,000000,18.3717,19.3465,18.2737,18.7032,7477400.233434,0
+BLMN.US,D,20211123,000000,18.6737,19.4535,18.3815,19.2691,4499540.9999012,0
+BLMN.US,D,20211124,000000,18.9179,19.3465,18.7424,19.1808,1650325.7616447,0
+BLMN.US,D,20211126,000000,17.9912,18.7032,17.7087,18.5963,2101792.6366274,0
+BLMN.US,D,20211129,000000,18.9082,19.0152,17.6106,17.6401,3647361.0752639,0
+BLMN.US,D,20211130,000000,17.4548,17.7186,16.8604,17.2302,5128841.5293796,0
+BLMN.US,D,20211201,000000,17.7087,18.2452,16.8987,17.0458,3610601.1323829,0
+BLMN.US,D,20211202,000000,17.2596,18.4295,17.2596,18.255,2607826.8840347,0
+BLMN.US,D,20211203,000000,18.2354,18.5267,17.6989,18.0883,3537057.7943258,0
+BLMN.US,D,20211206,000000,18.4109,19.3858,17.9912,18.8689,2157374.5757261,0
+BLMN.US,D,20211207,000000,19.0543,19.7173,18.6837,18.7807,2102551.2673867,0
+BLMN.US,D,20211208,000000,18.8395,19.4731,18.7326,19.4152,1645847.3929687,0
+BLMN.US,D,20211209,000000,19.0445,19.4152,18.8591,18.8591,1528641.9996521,0
+BLMN.US,D,20211210,000000,19.2594,20.2439,18.7523,19.4632,2885060.5416334,0
+BLMN.US,D,20211213,000000,19.22,19.4829,18.3423,18.8788,3715521.6017909,0
+BLMN.US,D,20211214,000000,18.5767,19.0346,18.5178,18.6149,2627420.7666566,0
+BLMN.US,D,20211215,000000,18.4884,18.6542,17.7382,18.4492,3981411.4862751,0
+BLMN.US,D,20211216,000000,18.8494,19.0631,18.0599,18.2256,4088079.6614915,0
+BLMN.US,D,20211217,000000,18.0981,19.2004,17.9127,19.1132,4188703.2625936,0
+BLMN.US,D,20211220,000000,18.6934,18.8738,18.2304,18.6346,1929613.0245515,0
+BLMN.US,D,20211221,000000,18.8788,19.5809,18.8641,19.5221,3406491.7305265,0
+BLMN.US,D,20211222,000000,19.5613,20.3509,19.3564,20.0683,2294993.6623238,0
+BLMN.US,D,20211223,000000,20.2341,20.4685,19.9801,20.4292,1568413.0132753,0
+BLMN.US,D,20211227,000000,20.2439,20.7314,19.8535,20.7215,1935467.9409761,0
+BLMN.US,D,20211228,000000,20.7608,21.102,20.6245,20.7902,1424712.6446231,0
+BLMN.US,D,20211229,000000,20.7314,21.1992,20.644,20.9265,1114938.4179096,0
+BLMN.US,D,20211230,000000,20.8098,21.2874,20.644,20.6724,1140083.3567862,0
+BLMN.US,D,20211231,000000,20.7411,20.9176,20.3998,20.4587,983132.44147132,0
+BLMN.US,D,20220103,000000,20.6921,21.2384,20.6921,21.0432,1408179.7963285,0
+BLMN.US,D,20220104,000000,21.2678,21.512,20.946,21.2285,1354561.7320181,0
+BLMN.US,D,20220105,000000,21.3845,21.8719,21.107,21.2187,1814859.9255575,0
+BLMN.US,D,20220106,000000,21.8719,21.8719,20.9951,21.0726,1368995.0900797,0
+BLMN.US,D,20220107,000000,21.3649,21.5208,20.7117,20.7509,4088793.4269909,0
+BLMN.US,D,20220110,000000,20.6724,21.1217,20.1174,21.0923,1397704.7777931,0
+BLMN.US,D,20220111,000000,21.1511,21.2187,20.6048,20.7314,1392535.0762479,0
+BLMN.US,D,20220112,000000,20.7608,20.8628,20.3262,20.4489,1388741.9224515,0
+BLMN.US,D,20220113,000000,20.7117,21.6188,20.6245,21.1698,1841789.2781826,0
+BLMN.US,D,20220114,000000,20.9265,20.9657,20.137,20.5852,1287370.9069051,0
+BLMN.US,D,20220118,000000,20.2341,20.5087,19.6388,19.6878,2042451.1926773,0
+BLMN.US,D,20220119,000000,19.8046,20.3125,19.5417,19.8046,1527625.3936481,0
+BLMN.US,D,20220120,000000,19.7565,20.4195,19.4152,19.4446,1311772.5099975,0
+BLMN.US,D,20220121,000000,19.2397,19.4152,18.7709,18.8199,2111117.4730437,0
+BLMN.US,D,20220124,000000,18.3423,19.6486,18.1863,19.6202,2398106.2656885,0
+BLMN.US,D,20220125,000000,19.2103,20.4489,18.9563,20.1174,1713791.750516,0
+BLMN.US,D,20220126,000000,20.137,20.7608,19.532,19.7074,2773356.2409867,0
+BLMN.US,D,20220127,000000,19.7173,19.9899,18.8837,18.9857,1586273.4653988,0
+BLMN.US,D,20220128,000000,18.8689,19.0052,17.9715,19.0052,2590236.6431359,0
+BLMN.US,D,20220131,000000,18.762,19.8829,18.762,19.8241,2183653.3820817,0
+BLMN.US,D,20220201,000000,19.6054,20.2341,19.6054,19.8634,1751104.3518266,0
+BLMN.US,D,20220202,000000,20.1948,20.7705,20.137,20.3606,2006620.1646104,0
+BLMN.US,D,20220203,000000,20.088,20.7314,19.834,19.9419,1156460.1963361,0
+BLMN.US,D,20220204,000000,19.8144,20.3694,19.3956,20.2243,1354143.6693685,0
+BLMN.US,D,20220207,000000,20.3998,20.9657,20.3125,20.7314,1251002.5153837,0
+BLMN.US,D,20220208,000000,20.9069,21.5257,20.5557,21.4727,1750071.4311824,0
+BLMN.US,D,20220209,000000,21.5208,21.8239,21.307,21.7748,1768075.6560708,0
+BLMN.US,D,20220210,000000,21.5021,22.6771,21.355,21.7944,1763280.1715803,0
+BLMN.US,D,20220211,000000,21.7944,22.4083,21.5031,21.7552,1157909.1402998,0
+BLMN.US,D,20220214,000000,21.7061,22.1554,21.5993,21.6287,1337982.9987984,0
+BLMN.US,D,20220215,000000,21.8533,22.3701,21.8533,22.272,1614239.817328,0
+BLMN.US,D,20220216,000000,22.2623,23.0184,22.1357,22.8085,2258889.3640372,0
+BLMN.US,D,20220217,000000,22.8085,23.0428,21.7385,21.9307,2254965.6931208,0
+BLMN.US,D,20220218,000000,23.8206,24.8758,22.8477,23.5881,5918421.1607298,0
+BLMN.US,D,20220222,000000,23.5499,24.203,23.1988,23.8226,2661985.3707947,0
+BLMN.US,D,20220223,000000,24.1246,24.4952,23.1105,23.3841,2364883.5406892,0
+BLMN.US,D,20220224,000000,22.428,23.7686,22.272,23.6568,1834113.2400698,0
+BLMN.US,D,20220225,000000,23.6666,24.4757,23.5411,24.3491,1622889.6355149,0
+BLMN.US,D,20220228,000000,23.8226,24.1736,23.4027,23.9981,2421265.9168121,0
+BLMN.US,D,20220301,000000,23.8607,23.9785,22.7722,23.1154,1890087.7501931,0
+BLMN.US,D,20220302,000000,23.1939,23.8804,23.1448,23.6255,1138205.133858,0
+BLMN.US,D,20220303,000000,23.8607,23.9588,22.7722,23.0565,1115949.9255886,0
+BLMN.US,D,20220304,000000,22.7231,22.8507,21.9189,22.0857,1992005.3061788,0
+BLMN.US,D,20220307,000000,22.0367,22.0758,17.7607,18.0158,6306700.415386,0
+BLMN.US,D,20220308,000000,18.1639,19.5849,17.5352,18.6533,3386881.5332646,0
+BLMN.US,D,20220309,000000,19.016,20.0164,19.016,19.7025,2528114.5727334,0
+BLMN.US,D,20220310,000000,19.3593,20.1831,19.2417,20.0556,1572911.7752512,0
+BLMN.US,D,20220311,000000,20.291,20.4872,19.7221,19.9379,1299956.6319885,0
+BLMN.US,D,20220314,000000,19.8791,20.4087,19.7221,20.1831,1152871.9952045,0
+BLMN.US,D,20220315,000000,20.3891,20.8401,20.1537,20.3793,1342927.3543788,0
+BLMN.US,D,20220316,000000,20.8206,21.8699,20.7814,21.8405,1878337.1307439,0
+BLMN.US,D,20220317,000000,21.5561,21.9092,21.3305,21.7131,1256641.2628285,0
+BLMN.US,D,20220318,000000,21.4482,21.664,21.1835,21.3893,2286514.1281917,0
+BLMN.US,D,20220321,000000,21.6345,21.8209,20.7421,20.9579,1447906.9643568,0
+BLMN.US,D,20220322,000000,21.0853,21.664,20.8892,21.0167,1735894.0090356,0
+BLMN.US,D,20220323,000000,20.8795,21.3158,20.6245,20.6343,1229274.4739189,0
+BLMN.US,D,20220324,000000,20.8206,20.9186,20.4185,20.8304,1672172.0842495,0
+BLMN.US,D,20220325,000000,20.85,20.9383,20.2272,20.3008,1504937.847419,0
+BLMN.US,D,20220328,000000,20.6343,20.7715,20.2811,20.6048,2105963.0664736,0
+BLMN.US,D,20220329,000000,21.0266,22.1347,21.0266,21.9288,2720017.5648859,0
+BLMN.US,D,20220330,000000,21.7326,21.9092,21.3403,21.3698,1919185.9302712,0
+BLMN.US,D,20220331,000000,21.3599,21.9583,21.0657,21.5169,2498961.3307453,0
+BLMN.US,D,20220401,000000,21.6051,21.8405,20.7912,21.0952,1908405.0122361,0
+BLMN.US,D,20220404,000000,20.8206,21.3109,20.5263,21.1835,1561734.2075315,0
+BLMN.US,D,20220405,000000,21.0952,21.4629,20.4283,20.6931,1334561.0030615,0
+BLMN.US,D,20220406,000000,20.4872,20.4872,19.683,20.0262,1711223.2143833,0
+BLMN.US,D,20220407,000000,19.987,20.1144,19.3005,19.8496,1374549.2053296,0
+BLMN.US,D,20220408,000000,19.8301,20.3205,19.526,20.0653,1311002.6629233,0
+BLMN.US,D,20220411,000000,19.9967,20.6146,19.8692,20.0458,1250450.8766193,0
+BLMN.US,D,20220412,000000,20.4479,20.9824,20.3499,20.3694,1665028.3112661,0
+BLMN.US,D,20220413,000000,20.644,21.2668,20.546,20.9873,1735681.9187158,0
+BLMN.US,D,20220414,000000,20.9677,21.4384,20.8598,21.0266,1252634.9990472,0
+BLMN.US,D,20220418,000000,20.7618,21.4679,20.7618,21.3305,1451950.955743,0
+BLMN.US,D,20220419,000000,21.5169,22.1053,21.4237,21.7228,1500793.9288629,0
+BLMN.US,D,20220420,000000,21.7326,22.1592,21.6737,21.8895,1296925.1679464,0
+BLMN.US,D,20220421,000000,22.3112,22.5957,21.9583,22.0857,1986276.8282141,0
+BLMN.US,D,20220422,000000,21.9777,22.1347,21.3502,21.6934,1679924.5972373,0
+BLMN.US,D,20220425,000000,21.5364,22.3603,21.5364,22.2623,1900270.1248737,0
+BLMN.US,D,20220426,000000,21.9189,22.1249,20.9285,21.2325,2107401.8137871,0
+BLMN.US,D,20220427,000000,21.105,21.5757,20.7127,20.948,1963203.8486155,0
+BLMN.US,D,20220428,000000,21.3109,21.9974,21.0952,21.5757,2192877.2716632,0
+BLMN.US,D,20220429,000000,23.0468,23.5273,21.2619,21.566,3693243.9608915,0
+BLMN.US,D,20220502,000000,21.9092,22.7133,21.7228,22.6349,2070098.3894616,0
+BLMN.US,D,20220503,000000,22.8408,22.9291,21.6542,22.527,2049216.6699459,0
+BLMN.US,D,20220504,000000,22.3799,22.5564,21.3208,22.4976,1975257.3085694,0
+BLMN.US,D,20220505,000000,22.1641,22.2818,21.2619,21.5463,1190407.9031498,0
+BLMN.US,D,20220506,000000,21.5267,22.0465,21.0756,21.6542,1246515.9893879,0
+BLMN.US,D,20220509,000000,21.0952,21.4973,20.0556,20.1144,1911246.8185885,0
+BLMN.US,D,20220510,000000,20.4057,21.0032,19.9565,20.8254,1930406.8042372,0
+BLMN.US,D,20220511,000000,20.7958,21.3192,20.144,20.2329,1907994.6336787,0
+BLMN.US,D,20220512,000000,20.1046,20.9982,19.8775,20.9834,1345635.5916214,0
+BLMN.US,D,20220513,000000,21.2105,21.8524,21.2007,21.2599,1526240.3580223,0
+BLMN.US,D,20220516,000000,21.1513,21.3092,20.3219,20.5588,1516808.0252501,0
+BLMN.US,D,20220517,000000,21.0821,21.5857,20.7267,21.2007,1196193.7782017,0
+BLMN.US,D,20220518,000000,21.1019,21.1019,20.0058,20.3909,1836464.2535308,0
+BLMN.US,D,20220519,000000,20.1046,20.4008,19.5417,19.8873,1773750.4816195,0
+BLMN.US,D,20220520,000000,20.1046,20.2428,18.89,19.1073,2265028.7844727,0
+BLMN.US,D,20220523,000000,19.2948,19.3541,18.2679,18.732,2124099.7678408,0
+BLMN.US,D,20220524,000000,18.5543,18.5543,17.0533,17.1027,2791514.7833918,0
+BLMN.US,D,20220525,000000,17.1818,18.9789,17.1224,18.6431,2272645.3374875,0
+BLMN.US,D,20220526,000000,19.0085,21.6746,19.0085,20.6971,5995383.7315365,0
+BLMN.US,D,20220527,000000,20.7661,21.7932,20.7465,21.2895,3355272.3708172,0
+BLMN.US,D,20220531,000000,20.9834,21.4278,20.5094,20.8452,2728108.3213778,0
+BLMN.US,D,20220601,000000,21.0229,21.2796,20.0454,20.6082,3023251.0165811,0
+BLMN.US,D,20220602,000000,20.5588,21.2303,20.47,21.013,3064670.6440646,0
+BLMN.US,D,20220603,000000,20.7465,21.1711,20.4798,20.6575,2208180.5989277,0
+BLMN.US,D,20220606,000000,20.6279,20.8254,19.9071,20.4304,3212906.3260337,0
+BLMN.US,D,20220607,000000,20.1836,20.8748,20.0157,20.5786,2441470.3213238,0
+BLMN.US,D,20220608,000000,20.3219,20.8452,20.2625,20.5786,2393907.6263508,0
+BLMN.US,D,20220609,000000,20.4798,20.8057,20.1144,20.2823,2110980.1767883,0
+BLMN.US,D,20220610,000000,19.8379,20.144,18.7419,18.8012,1802490.0319461,0
+BLMN.US,D,20220613,000000,18.0704,18.2778,17.2706,17.3693,3187439.8377127,0
+BLMN.US,D,20220614,000000,17.4285,17.5964,16.9201,17.2508,2235390.9649633,0
+BLMN.US,D,20220615,000000,17.3447,18.3469,17.3447,17.8235,2317598.2921175,0
+BLMN.US,D,20220616,000000,17.1422,17.2114,15.8536,16.0757,2819209.2223354,0
+BLMN.US,D,20220617,000000,16.2041,16.7472,16.1251,16.4609,2105256.3690979,0
+BLMN.US,D,20220621,000000,16.767,16.8953,16.0955,16.1745,1752899.9019066,0
+BLMN.US,D,20220622,000000,15.8289,16.5003,15.6907,16.2436,2105798.1661811,0
+BLMN.US,D,20220623,000000,16.293,17.236,16.293,17.2114,2748118.356083,0
+BLMN.US,D,20220624,000000,17.3792,18.1791,17.1224,17.8335,3054748.1621554,0
+BLMN.US,D,20220627,000000,17.9618,18.2581,17.6952,18.1691,2404647.3610565,0
+BLMN.US,D,20220628,000000,18.2679,18.5543,17.1768,17.2014,2245983.8574689,0
+BLMN.US,D,20220629,000000,17.1422,17.1422,16.3918,16.9052,2105674.616192,0
+BLMN.US,D,20220630,000000,16.5497,16.9249,16.2338,16.4115,2061280.6746273,0
+BLMN.US,D,20220701,000000,16.3918,16.9437,16.2732,16.8559,1598372.2848382,0
+BLMN.US,D,20220705,000000,16.4609,17.1866,16.1053,17.1324,1717947.4074574,0
+BLMN.US,D,20220706,000000,17.2508,17.473,16.4016,16.451,1446358.2011542,0
+BLMN.US,D,20220707,000000,16.6189,17.0237,16.4115,16.6485,1225103.4629394,0
+BLMN.US,D,20220708,000000,16.6682,16.9743,16.3622,16.4411,1103250.767161,0
+BLMN.US,D,20220711,000000,16.293,16.5942,16.1449,16.2832,978902.76668542,0
+BLMN.US,D,20220712,000000,16.2634,16.7374,16.1745,16.3424,1242058.1671773,0
+BLMN.US,D,20220713,000000,16.0363,16.8164,15.9572,16.7571,1369183.0042925,0
+BLMN.US,D,20220714,000000,16.5991,16.8855,16.3918,16.7176,1164699.6707417,0
+BLMN.US,D,20220715,000000,17.1224,17.3693,16.7736,17.2508,1145763.1031545,0
+BLMN.US,D,20220718,000000,17.2607,17.5964,17.0039,17.1126,1357626.0167903,0
+BLMN.US,D,20220719,000000,17.2805,17.9914,17.2805,17.7643,1177169.1052944,0
+BLMN.US,D,20220720,000000,17.7643,18.3814,17.6952,18.3074,1833909.1992487,0
+BLMN.US,D,20220721,000000,18.0704,18.2285,17.8532,18.1791,1175603.4636296,0
+BLMN.US,D,20220722,000000,18.1987,18.5937,18.0506,18.2383,1183860.046096,0
+BLMN.US,D,20220725,000000,18.3766,18.416,17.7149,17.9026,1351969.0476186,0
+BLMN.US,D,20220726,000000,17.6656,17.8729,17.4483,17.6458,1324642.2205277,0
+BLMN.US,D,20220727,000000,17.9223,18.416,17.7593,18.3272,1076503.207232,0
+BLMN.US,D,20220728,000000,18.3864,19.601,18.2481,19.5319,3146659.2269759,0
+BLMN.US,D,20220729,000000,19.7491,20.2527,19.0677,20.1342,3000446.9292541,0
+BLMN.US,D,20220801,000000,19.9663,20.5786,19.9367,20.2329,2932353.6692939,0
+BLMN.US,D,20220802,000000,19.996,20.6871,19.9071,20.3021,2453228.8370869,0
+BLMN.US,D,20220803,000000,20.3415,21.2401,20.2625,20.9933,2607986.3381512,0
+BLMN.US,D,20220804,000000,20.7661,21.1611,20.4502,20.5687,2626044.8906521,0
+BLMN.US,D,20220805,000000,20.1934,20.9142,20.065,20.1638,2731608.2292649,0
+BLMN.US,D,20220808,000000,20.3317,21.5561,20.2577,21.2401,1478108.5229358,0
+BLMN.US,D,20220809,000000,20.9618,21.4936,20.773,21.3495,1364967.0707181,0
+BLMN.US,D,20220810,000000,21.9359,23.2578,21.7172,23.059,2189421.778127,0
+BLMN.US,D,20220811,000000,23.1882,23.5063,22.9497,23.069,2432895.217424,0
+BLMN.US,D,20220812,000000,23.228,23.4268,22.9994,23.2181,1238963.4235587,0
+BLMN.US,D,20220815,000000,23.069,23.6454,23.069,23.2181,3273983.9999417,0
+BLMN.US,D,20220816,000000,23.0391,23.4864,22.8006,23.2976,1604945.2715872,0
+BLMN.US,D,20220817,000000,23.0193,23.2181,22.6217,22.8404,1498015.5248642,0
+BLMN.US,D,20220818,000000,22.8006,22.9497,22.6515,22.8304,1140815.0357876,0
+BLMN.US,D,20220819,000000,22.403,22.6267,21.6576,21.757,1494355.2838162,0
+BLMN.US,D,20220822,000000,21.2103,21.4091,21.0811,21.1706,1682886.8750792,0
+BLMN.US,D,20220823,000000,21.3097,21.9955,21.3097,21.4588,1306158.728361,0
+BLMN.US,D,20220824,000000,21.2203,21.757,21.1109,21.6477,1153170.1100231,0
+BLMN.US,D,20220825,000000,21.7669,22.085,21.6675,21.8663,1053227.8218153,0
+BLMN.US,D,20220826,000000,21.8166,21.9359,21.2401,21.2501,1882638.644508,0
+BLMN.US,D,20220829,000000,21.1408,21.1408,20.5842,20.6637,1206320.0698475,0
+BLMN.US,D,20220830,000000,20.7631,20.9917,20.291,20.4053,2052183.8672124,0
+BLMN.US,D,20220831,000000,20.5842,20.5941,19.9779,20.0971,1122868.9886263,0
+BLMN.US,D,20220901,000000,19.9282,20.0773,19.5704,20.0574,1256487.9091479,0
+BLMN.US,D,20220902,000000,20.3754,20.4152,19.799,19.9282,914111.49692696,0
+BLMN.US,D,20220906,000000,20.0375,20.2263,18.969,19.1132,1580211.9825046,0
+BLMN.US,D,20220907,000000,19.0336,20.44,19.0237,20.3158,1695103.1056467,0
+BLMN.US,D,20220908,000000,20.0673,20.604,19.958,20.5742,943175.09867317,0
+BLMN.US,D,20220909,000000,20.7631,21.0911,20.7233,20.8923,858406.00871835,0
+BLMN.US,D,20220912,000000,21.1209,21.4191,20.8326,21.0712,883467.29081397,0
+BLMN.US,D,20220913,000000,20.4053,20.7432,20.3208,20.3754,1045945.5720338,0
+BLMN.US,D,20220914,000000,20.5046,20.6935,20.122,20.5842,989946.29867234,0
+BLMN.US,D,20220915,000000,20.3754,21.0712,20.2959,20.5742,1083159.699544,0
+BLMN.US,D,20220916,000000,20.2562,20.5941,19.8039,20.4549,3897202.9204547,0
+BLMN.US,D,20220919,000000,20.0673,20.9519,20.0673,20.3754,1384181.8270496,0
+BLMN.US,D,20220920,000000,20.1568,20.2263,19.7691,20.2164,1154669.2191934,0
+BLMN.US,D,20220921,000000,20.2562,20.773,20.0176,20.0375,984326.1484541,0
+BLMN.US,D,20220922,000000,19.8387,19.9977,18.9641,19.1032,1665461.9947302,0
+BLMN.US,D,20220923,000000,18.7653,19.0138,17.9105,18.3081,1396909.1632939,0
+BLMN.US,D,20220926,000000,18.3081,18.8349,18.0198,18.0695,1364938.899539,0
+BLMN.US,D,20220927,000000,18.318,19.0833,18.2683,18.4174,1199075.0462669,0
+BLMN.US,D,20220928,000000,18.5864,19.2225,18.4174,19.0734,1193161.1108958,0
+BLMN.US,D,20220929,000000,17.9701,18.7642,17.9701,18.5168,1261002.3405889,0
+BLMN.US,D,20220930,000000,18.487,18.6559,17.9503,18.2186,1989587.5073882,0
+BLMN.US,D,20221003,000000,18.3478,18.5566,17.8509,18.328,1518030.1414577,0
+BLMN.US,D,20221004,000000,18.8249,19.5107,18.8249,19.4809,1035633.9143921,0
+BLMN.US,D,20221005,000000,19.0734,19.8884,19.0585,19.7691,1151085.4427743,0
+BLMN.US,D,20221006,000000,19.7592,20.2562,19.5207,19.5604,807022.78426511,0
+BLMN.US,D,20221007,000000,19.3119,19.3517,18.8647,19.2424,983317.01657639,0
+BLMN.US,D,20221010,000000,19.302,19.4411,18.7852,19.143,876805.81308483,0
+BLMN.US,D,20221011,000000,19.0535,19.5952,18.6361,19.4809,1685281.4252975,0
+BLMN.US,D,20221012,000000,19.3914,19.8288,19.0585,19.6101,1172251.0532542,0
+BLMN.US,D,20221013,000000,19.2424,20.3456,18.9546,20.1866,1093872.7964871,0
+BLMN.US,D,20221014,000000,20.4549,20.6488,19.9083,20.0077,1041048.8174487,0
+BLMN.US,D,20221017,000000,20.4251,20.7233,20.286,20.6438,1148590.2812023,0
+BLMN.US,D,20221018,000000,21.0712,21.4061,20.9519,21.2799,1285838.2532522,0
+BLMN.US,D,20221019,000000,21.1408,21.7272,21.1109,21.429,1248460.1292354,0
+BLMN.US,D,20221020,000000,21.3892,21.7868,20.9519,21.0414,1283906.515261,0
+BLMN.US,D,20221021,000000,21.0016,21.4688,20.8625,21.0016,1568505.8515005,0
+BLMN.US,D,20221024,000000,21.0414,21.6377,20.6537,21.0811,1222921.9493232,0
+BLMN.US,D,20221025,000000,21.0414,21.9657,20.9618,21.9061,1668882.7807563,0
+BLMN.US,D,20221026,000000,22.0651,22.7708,21.752,21.7769,1637196.2410189,0
+BLMN.US,D,20221027,000000,21.9558,22.6515,21.9558,22.413,1832991.9720198,0
+BLMN.US,D,20221028,000000,22.7012,23.8739,22.1365,23.3174,2805047.5597754,0
+BLMN.US,D,20221031,000000,23.4665,24.3909,23.3572,23.8641,2037251.1300948,0
+BLMN.US,D,20221101,000000,24.2319,24.3511,23.3373,23.5262,1380968.3004121,0
+BLMN.US,D,20221102,000000,23.397,24.1126,23.0292,23.069,2752022.3580296,0
+BLMN.US,D,20221103,000000,22.8205,23.069,22.403,22.8304,1143532.5484513,0
+BLMN.US,D,20221104,000000,23.2081,23.4864,22.741,23.1882,1045135.6506364,0
+BLMN.US,D,20221107,000000,23.1783,23.3274,22.6515,22.9,1015523.7170125,0
+BLMN.US,D,20221108,000000,23.15,23.35,22.86,23.2,998892,0
+BLMN.US,D,20221109,000000,22.97,23.15,22.75,22.92,997254,0
+BLMN.US,D,20221110,000000,23.65,24.46,23.53,24.4,1724783,0
+BLMN.US,D,20221111,000000,24.33,25.015,24.27,24.55,1321799,0
+BLMN.US,D,20221114,000000,24.29,24.8,23.66,24.52,2101773,0
+BLMN.US,D,20221115,000000,24.89,25.14,23.24,23.33,2815361,0
+BLMN.US,D,20221116,000000,23.04,23.67,22.97,23.65,1306741,0
+BLMN.US,D,20221117,000000,23.41,23.66,23.26,23.43,1405313,0
+BLMN.US,D,20221118,000000,23.9,24.04,23.235,23.39,2243365,0
+BLMN.US,D,20221121,000000,23.28,23.43,22.67,22.7,1754477,0
+BLMN.US,D,20221122,000000,22.91,23.28,22.5116,23.19,1218207,0
+BLMN.US,D,20221123,000000,23,23.11,22.555,22.74,938517,0
+BLMN.US,D,20221125,000000,22.64,22.98,22.48,22.81,795740,0
+BLMN.US,D,20221128,000000,22.69,23.07,22.35,22.5,1397514,0
+BLMN.US,D,20221129,000000,22.34,22.46,21.535,21.89,2202621,0
+BLMN.US,D,20221130,000000,21.81,22.975,21.45,22.52,3013912,0
+BLMN.US,D,20221201,000000,22.51,22.86,21.91,22.01,1376600,0
+BLMN.US,D,20221202,000000,21.46,21.55,20.755,21.24,1789734,0
+BLMN.US,D,20221205,000000,21.08,21.08,20.385,20.69,1608831,0
+BLMN.US,D,20221206,000000,20.53,20.72,20.11,20.55,1313237,0
+BLMN.US,D,20221207,000000,20.46,20.885,20.36,20.7,1155245,0
+BLMN.US,D,20221208,000000,20.86,21.59,20.785,21.46,1227861,0
+BLMN.US,D,20221209,000000,21.44,21.74,20.83,21.53,1372101,0
+BLMN.US,D,20221212,000000,21.48,21.8,21.09,21.75,1432847,0
+BLMN.US,D,20221213,000000,22.09,22.49,21.22,21.44,2372149,0
+BLMN.US,D,20221214,000000,21.44,21.69,21.02,21.37,1181765,0
+BLMN.US,D,20221215,000000,21.09,21.46,20.945,21.28,1554753,0
+BLMN.US,D,20221216,000000,21.02,21.04,20.505,21.03,3746839,0
+BLMN.US,D,20221219,000000,21.16,21.18,20.525,20.7,1473911,0
+BLMN.US,D,20221220,000000,20.68,20.825,20.4534,20.6,1036980,0
+BLMN.US,D,20221221,000000,20.74,20.955,20.26,20.33,1258918,0
+BLMN.US,D,20221222,000000,20.21,20.76,20,20.76,1550959,0
+BLMN.US,D,20221223,000000,20.84,21.04,20.6,20.96,961631,0
+BLMN.US,D,20221227,000000,20.98,21.17,20.38,20.52,1485677,0
+BLMN.US,D,20221228,000000,20.6,20.785,20.015,20.22,1349758,0
+BLMN.US,D,20221229,000000,20.14,20.64,20.14,20.43,902898,0
+BLMN.US,D,20221230,000000,20.33,20.345,19.965,20.12,1263789,0
+BLMN.US,D,20230103,000000,20.35,20.63,19.98,20.42,1222295,0
+BLMN.US,D,20230104,000000,20.64,20.98,20.45,20.96,1676226,0
+BLMN.US,D,20230105,000000,20.8,20.96,20.36,20.62,1680024,0
+BLMN.US,D,20230106,000000,20.842,21.93,20.7,21.67,1821560,0
+BLMN.US,D,20230109,000000,21.76,22.46,21.6,22.08,1430267,0
+BLMN.US,D,20230110,000000,21.95,23.17,21.86,23.16,1605830,0
+BLMN.US,D,20230111,000000,23.26,23.96,23.19,23.45,2510888,0
+BLMN.US,D,20230112,000000,23.75,24.23,23.48,23.7,2873249,0
+BLMN.US,D,20230113,000000,23.49,23.94,23.27,23.93,1193391,0
+BLMN.US,D,20230117,000000,23.55,23.765,22.9873,23.73,1719641,0
+BLMN.US,D,20230118,000000,23.93,24.13,23.32,23.65,1430331,0
+BLMN.US,D,20230119,000000,23.56,23.67,23.085,23.23,1103587,0
+BLMN.US,D,20230120,000000,23.4,23.99,23.11,23.81,1453927,0
+BLMN.US,D,20230123,000000,23.95,24.28,23.76,24.16,997859,0
+BLMN.US,D,20230124,000000,24.26,24.26,23.03,23.4,1179054,0
+BLMN.US,D,20230125,000000,22.6,23.45,22.145,23.41,1625803,0
+BLMN.US,D,20230126,000000,23.5,23.695,23.32,23.61,1130063,0
+BLMN.US,D,20230127,000000,23.67,23.77,23.4,23.61,1026074,0
+BLMN.US,D,20230130,000000,23.51,23.825,23.27,23.65,1241473,0
+BLMN.US,D,20230131,000000,23.51,24.28,23.51,24.25,1251417,0
+BLMN.US,D,20230201,000000,24.26,24.46,23.3,24.26,1531852,0
+BLMN.US,D,20230202,000000,24.51,25.605,24.4,24.77,1603202,0
+BLMN.US,D,20230203,000000,24.44,25.26,24.44,24.86,1083003,0
+BLMN.US,D,20230206,000000,24.8,25.07,24.615,25.06,1095784,0
+BLMN.US,D,20230207,000000,24.9,25.3,24.75,25.27,1114607,0
+BLMN.US,D,20230208,000000,25.14,25.14,24.575,24.68,1093657,0
+BLMN.US,D,20230209,000000,24.695,25.05,24.41,24.43,1206388,0
+BLMN.US,D,20230210,000000,24.29,24.42,24.11,24.19,1028335,0
+BLMN.US,D,20230213,000000,24.21,24.59,24.1525,24.56,1119145,0
+BLMN.US,D,20230214,000000,24.53,24.695,24.11,24.61,1597789,0
+BLMN.US,D,20230215,000000,24.4,24.935,24.32,24.89,1415564,0
+BLMN.US,D,20230216,000000,25.5,27.9421,25.29,26.92,3738350,0
+BLMN.US,D,20230217,000000,27.02,27.62,26.82,27.51,2093333,0
+BLMN.US,D,20230221,000000,27.18,28.29,27.05,28.1,4071744,0
+BLMN.US,D,20230222,000000,28,28.25,27.27,28.24,2818625,0
+BLMN.US,D,20230223,000000,28.443,28.46,27.19,27.71,2399165,0
+BLMN.US,D,20230224,000000,27.4,27.61,26.58,27.07,2691515,0
+BLMN.US,D,20230227,000000,27.28,27.325,26.34,26.37,2448117,0
+BLMN.US,D,20230228,000000,26.23,26.55,25.995,26.1,1629263,0
+BLMN.US,D,20230301,000000,26.12,26.72,25.91,26.59,1165985,0
+BLMN.US,D,20230302,000000,26.65,27.245,26.425,27.13,2317781,0
+BLMN.US,D,20230303,000000,27.21,27.3074,26.905,26.92,1274355,0
+BLMN.US,D,20230306,000000,26.86,26.96,26.015,26.23,1483659,0
+BLMN.US,D,20230307,000000,26.42,26.645,26.04,26.24,1609037,0
+BLMN.US,D,20230308,000000,26.38,26.483,25.94,26.3,1464056,0
+BLMN.US,D,20230309,000000,26.48,26.59,25.625,25.64,1305284,0
+BLMN.US,D,20230310,000000,25.64,25.71,24.79,24.98,1558780,0
+BLMN.US,D,20230313,000000,24.53,24.71,23.71,24.27,2064968,0
+BLMN.US,D,20230314,000000,25.14,25.33,24.515,24.68,1355088,0
+BLMN.US,D,20230315,000000,24.04,25.465,24,25.41,1677162,0
+BLMN.US,D,20230316,000000,25.04,26.185,24.635,26.17,1314040,0
+BLMN.US,D,20230317,000000,26.13,26.13,25.13,25.49,3978590,0
+BLMN.US,D,20230320,000000,25.65,25.945,24.99,25.61,2505407,0
+BLMN.US,D,20230321,000000,26.26,26.52,25.99,26.12,1038667,0
+BLMN.US,D,20230322,000000,26.12,26.495,25.9,25.92,1136377,0
+BLMN.US,D,20230323,000000,25.94,26.05,24.725,25.29,1553642,0
+BLMN.US,D,20230324,000000,25.13,25.24,24.67,24.94,1021587,0
+BLMN.US,D,20230327,000000,25.31,25.35,24.985,25.08,1210335,0
+BLMN.US,D,20230328,000000,24.96,25.285,24.7,24.84,992757,0
+BLMN.US,D,20230329,000000,25.15,25.29,24.87,25.28,1044563,0
+BLMN.US,D,20230330,000000,25.35,25.65,25.33,25.53,1264339,0
+BLMN.US,D,20230331,000000,25.74,25.975,25.53,25.65,1386981,0
+BLMN.US,D,20230403,000000,25.6,25.79,25.165,25.26,1262363,0
+BLMN.US,D,20230404,000000,25.29,25.74,24.9,25.12,1216154,0
+BLMN.US,D,20230405,000000,24.9,24.945,24.298,24.9,1558880,0
+BLMN.US,D,20230406,000000,24.95,25.02,24.405,24.72,863970,0
+BLMN.US,D,20230410,000000,24.62,25.485,24.62,24.98,1483407,0
+BLMN.US,D,20230411,000000,25.02,25.62,24.91,25.4,1570613,0
+BLMN.US,D,20230412,000000,25.56,25.62,24.82,24.86,1367308,0
+BLMN.US,D,20230413,000000,25.03,25.125,24.72,24.9,1066615,0
+BLMN.US,D,20230414,000000,24.86,25.32,24.41,24.63,1280375,0
+BLMN.US,D,20230417,000000,24.745,24.865,24.235,24.43,1264350,0
+BLMN.US,D,20230418,000000,24.6,25.22,24.58,24.76,1442011,0
+BLMN.US,D,20230419,000000,24.61,24.71,24.29,24.39,1241188,0
+BLMN.US,D,20230420,000000,24.28,24.435,23.935,24.16,1177197,0
+BLMN.US,D,20230421,000000,24.12,24.445,24.03,24.24,1355962,0
+BLMN.US,D,20230424,000000,24.19,24.23,23.4,23.85,2112235,0
+BLMN.US,D,20230425,000000,23.68,23.725,22.91,23.2,1713264,0
+BLMN.US,D,20230426,000000,23.22,23.595,23.13,23.19,1679951,0
+BLMN.US,D,20230427,000000,23.44,23.62,23.04,23.57,1584592,0
+BLMN.US,D,20230428,000000,24.6,25.1209,23.77,24.77,2677063,0
+BLMN.US,D,20230501,000000,24.62,24.79,24.13,24.67,2312820,0
+BLMN.US,D,20230502,000000,24.5,24.92,23.96,24.85,3684487,0
+BLMN.US,D,20230503,000000,24.84,25.1,24.47,24.6,1841734,0
+BLMN.US,D,20230504,000000,24.56,25.02,24.03,24.39,1466124,0
+BLMN.US,D,20230505,000000,24.64,24.72,23.865,24.12,1639316,0
+BLMN.US,D,20230508,000000,24.12,24.235,23.37,23.38,2191357,0
+BLMN.US,D,20230509,000000,23.05,23.69,23.03,23.17,1814129,0
+BLMN.US,D,20230510,000000,23.44,23.4725,22.605,22.98,1670007,0
+BLMN.US,D,20230511,000000,22.91,23.03,22.41,22.67,1786992,0
+BLMN.US,D,20230512,000000,22.68,23.28,22.57,23.25,1839322,0
+BLMN.US,D,20230515,000000,23.33,23.54,22.915,23.49,2323719,0
+BLMN.US,D,20230516,000000,23.4,23.69,23.08,23.57,1699746,0
+BLMN.US,D,20230517,000000,23.88,25.23,23.835,25.15,4176711,0
+BLMN.US,D,20230518,000000,25.17,26.28,25.09,26.26,2358367,0
+BLMN.US,D,20230519,000000,26.39,26.5,25.93,26.28,1783886,0
+BLMN.US,D,20230522,000000,26.24,26.33,25.66,25.83,1884806,0
+BLMN.US,D,20230523,000000,25.84,26.12,25.57,25.65,1588417,0
+BLMN.US,D,20230524,000000,25.26,26.115,25.26,25.58,2167399,0
+BLMN.US,D,20230525,000000,25.58,25.61,24.785,24.88,1471547,0
+BLMN.US,D,20230526,000000,24.75,25.12,24.705,24.84,1463893,0
+BLMN.US,D,20230530,000000,24.89,25.0802,23.995,24.14,1569217,0
+BLMN.US,D,20230531,000000,24.09,24.13,23.335,23.89,1978056,0
+BLMN.US,D,20230601,000000,24.16,24.41,23.89,24.21,1828312,0
+BLMN.US,D,20230602,000000,24.45,25.54,24.4499,25.47,1396912,0
+BLMN.US,D,20230605,000000,25.31,25.37,24.55,24.93,1298080,0
+BLMN.US,D,20230606,000000,24.82,25.43,24.55,25.43,1345314,0
+BLMN.US,D,20230607,000000,25.62,26.76,25.62,26.26,1903518,0
+BLMN.US,D,20230608,000000,26.14,26.6,25.99,26.54,1440113,0
+BLMN.US,D,20230609,000000,26.5,26.62,25.43,25.58,1193260,0
+BLMN.US,D,20230612,000000,25.72,26.465,25.535,26.38,1375494,0
+BLMN.US,D,20230613,000000,26.33,26.7175,26.16,26.64,1239609,0
+BLMN.US,D,20230614,000000,26.64,26.81,26.21,26.58,1371055,0
+BLMN.US,D,20230615,000000,26.59,26.77,26.255,26.46,1628295,0
+BLMN.US,D,20230616,000000,26.52,26.73,26.24,26.51,2206770,0
+BLMN.US,D,20230620,000000,26.65,27.13,26.37,26.61,1528434,0
+BLMN.US,D,20230621,000000,26.63,27.3,26.435,27.01,1258917,0
+BLMN.US,D,20230622,000000,26.96,26.96,26.26,26.64,1343648,0
+BLMN.US,D,20230623,000000,26.43,26.71,25.68,25.76,3853878,0
+BLMN.US,D,20230626,000000,25.84,26.29,25.54,25.74,1505950,0
+BLMN.US,D,20230627,000000,25.86,26.585,25.75,26.43,1071761,0
+BLMN.US,D,20230628,000000,26.46,26.46,25.89,26.32,689702,0
+BLMN.US,D,20230629,000000,26.33,27.19,26.3,27.1,1379322,0
+BLMN.US,D,20230630,000000,27.17,27.38,26.8601,26.89,1590521,0
+BLMN.US,D,20230703,000000,26.81,27.44,26.7804,27.34,661268,0
+BLMN.US,D,20230705,000000,27.13,27.14,25.83,26,2069885,0
+BLMN.US,D,20230706,000000,25.85,26.14,25.44,25.88,1099128,0
+BLMN.US,D,20230707,000000,25.94,26.45,25.89,26.09,940286,0
+BLMN.US,D,20230710,000000,26.12,26.89,26.11,26.66,1480043,0
+BLMN.US,D,20230711,000000,26.77,26.99,26.58,26.73,1086206,0
+BLMN.US,D,20230712,000000,27.07,27.48,26.78,27.3,1147000,0
+BLMN.US,D,20230713,000000,27.29,27.855,27.26,27.73,1714076,0
+BLMN.US,D,20230714,000000,27.71,27.71,27.09,27.3,1177317,0
+BLMN.US,D,20230717,000000,27.35,27.9,27.35,27.62,1821905,0
+BLMN.US,D,20230718,000000,27.52,28.145,26.74,28.01,1484056,0
+BLMN.US,D,20230719,000000,28.14,28.54,28.03,28.45,1284530,0
+BLMN.US,D,20230720,000000,28.5,28.67,28.16,28.21,1600909,0
+BLMN.US,D,20230721,000000,28.5,28.5,27.75,27.8,875920,0
+BLMN.US,D,20230724,000000,27.84,27.95,27.22,27.52,820460,0
+BLMN.US,D,20230725,000000,27.32,27.525,26.953,27.45,1161518,0
+BLMN.US,D,20230726,000000,27.56,27.88,27.365,27.88,831961,0
+BLMN.US,D,20230727,000000,27.99,28.44,27.53,27.63,1111632,0
+BLMN.US,D,20230728,000000,27.82,28.08,27.345,27.37,926534,0
+BLMN.US,D,20230731,000000,27.4,27.61,26.8,26.87,3002578,0
+BLMN.US,D,20230801,000000,27.4,27.4,25.055,26.01,3714226,0
+BLMN.US,D,20230802,000000,25.31,25.5441,24.88,25.43,2588360,0
+BLMN.US,D,20230803,000000,25.34,25.7,25.115,25.28,3310648,0
+BLMN.US,D,20230804,000000,25.42,25.52,24.91,25.02,1796481,0
+BLMN.US,D,20230807,000000,25.2,25.53,25.05,25.12,1130292,0
+BLMN.US,D,20230808,000000,24.86,25.78,24.8,25.77,1717055,0
+BLMN.US,D,20230809,000000,25.78,26.16,25.69,26.15,2816782,0
+BLMN.US,D,20230810,000000,26.19,26.3566,25.68,25.95,2482007,0
+BLMN.US,D,20230811,000000,25.49,25.49,24.43,25.01,2076947,0
+BLMN.US,D,20230814,000000,24.93,25.25,24.61,25.2,1921978,0
+BLMN.US,D,20230815,000000,25.21,27.03,25.21,26.09,3871723,0
+BLMN.US,D,20230816,000000,25.86,26.55,25.83,26.54,2484515,0
+BLMN.US,D,20230817,000000,26.72,26.72,25.62,25.62,1776904,0
+BLMN.US,D,20230818,000000,27.37,28.1482,27.2,27.85,4642881,0
+BLMN.US,D,20230821,000000,27.88,28.345,27.32,27.52,2081504,0
+BLMN.US,D,20230822,000000,27.62,28.045,27.32,27.68,1602520,0
+BLMN.US,D,20230823,000000,27.59,28.005,27.22,27.98,1013773,0
+BLMN.US,D,20230824,000000,27.93,28.03,27.4,27.46,1045909,0
+BLMN.US,D,20230825,000000,27.5,27.57,26.54,26.75,1372036,0
+BLMN.US,D,20230828,000000,26.65,27.07,26.51,27.02,2487575,0
+BLMN.US,D,20230829,000000,27.06,28.07,26.97,27.78,1121060,0
+BLMN.US,D,20230830,000000,27.82,28.45,27.7792,28.39,1410834,0
+BLMN.US,D,20230831,000000,28.27,28.5,28.04,28.06,1043838,0
+BLMN.US,D,20230901,000000,28.22,28.4,27.84,28.22,930221,0
+BLMN.US,D,20230905,000000,28.19,28.19,26.655,26.67,1456434,0
+BLMN.US,D,20230906,000000,26.69,27.1,26.65,27.03,1190143,0
+BLMN.US,D,20230907,000000,27.05,27.715,26.895,27.62,1032453,0
+BLMN.US,D,20230908,000000,27.72,27.73,26.77,26.98,1042337,0
+BLMN.US,D,20230911,000000,26.99,27.04,26.54,26.88,1022747,0
+BLMN.US,D,20230912,000000,26.84,27.05,26.62,26.74,976523,0
+BLMN.US,D,20230913,000000,26.76,26.81,26.125,26.36,936782,0
+BLMN.US,D,20230914,000000,26.76,27.32,26.58,27.1,1263011,0
+BLMN.US,D,20230915,000000,26.93,27.07,26.31,26.6,2955081,0
+BLMN.US,D,20230918,000000,26.835,26.91,26.225,26.24,1360629,0
+BLMN.US,D,20230919,000000,26.15,26.31,25.475,25.77,1340692,0
+BLMN.US,D,20230920,000000,25.97,26.345,25.48,25.52,1201335,0
+BLMN.US,D,20230921,000000,25.3,25.57,25.06,25.07,1184719,0
+BLMN.US,D,20230922,000000,25,25.065,24.2,24.3,1752258,0
+BLMN.US,D,20230925,000000,24.07,24.37,23.86,23.92,982722,0
+BLMN.US,D,20230926,000000,23.85,24.185,23.75,23.76,1067502,0
+BLMN.US,D,20230927,000000,23.96,24.55,23.785,23.99,1177484,0
+BLMN.US,D,20230928,000000,24.01,24.94,23.975,24.58,1326027,0
+BLMN.US,D,20230929,000000,24.78,25.22,24.555,24.59,1172065,0
+BLMN.US,D,20231002,000000,24.5,24.625,24.255,24.3,1091634,0
+BLMN.US,D,20231003,000000,24.1,24.14,23.325,23.48,1305350,0
+BLMN.US,D,20231004,000000,23.61,24.16,23.595,23.91,985683,0
+BLMN.US,D,20231005,000000,23.91,24.08,23.6033,23.71,887754,0
+BLMN.US,D,20231006,000000,23.56,23.68,22.97,23.33,1193240,0
+BLMN.US,D,20231009,000000,23.29,23.29,22.64,23,1377659,0
+BLMN.US,D,20231010,000000,23.13,23.62,23.13,23.57,895431,0
+BLMN.US,D,20231011,000000,23.43,23.7,23.14,23.7,779344,0
+BLMN.US,D,20231012,000000,23.66,23.66,22.84,22.92,779910,0
+BLMN.US,D,20231013,000000,22.86,23.09,22.75,22.85,872153,0
+BLMN.US,D,20231016,000000,23.11,23.75,22.88,23.47,903138,0
+BLMN.US,D,20231017,000000,23.43,24.225,23.43,23.99,1281849,0
+BLMN.US,D,20231018,000000,23.72,24.05,23.48,23.86,836726,0
+BLMN.US,D,20231019,000000,23.68,24.23,23.64,23.74,1149438,0
+BLMN.US,D,20231020,000000,23.74,23.79,23.15,23.49,1789010,0
+BLMN.US,D,20231023,000000,23.3,23.5,22.945,23.13,1703991,0
+BLMN.US,D,20231024,000000,23.42,23.6,23.12,23.34,904802,0
+BLMN.US,D,20231025,000000,23.24,23.35,22.93,23.15,947973,0
+BLMN.US,D,20231026,000000,23.23,23.71,22.97,23.21,902882,0
+BLMN.US,D,20231027,000000,23.3,23.69,23.05,23.24,871598,0
+BLMN.US,D,20231030,000000,23.47,23.54,23.045,23.15,771318,0
+BLMN.US,D,20231031,000000,23.31,23.555,23.04,23.34,1285680,0
+BLMN.US,D,20231101,000000,23.44,23.78,23.095,23.44,1324643,0
+BLMN.US,D,20231102,000000,23.74,23.9,23.375,23.57,1444977,0
+BLMN.US,D,20231103,000000,22.79,24.055,22.79,23.63,2262474,0
+BLMN.US,D,20231106,000000,23.45,23.45,22.955,23.12,1353880,0
+BLMN.US,D,20231107,000000,23.09,23.22,22.885,23.11,1710264,0
+BLMN.US,D,20231108,000000,23.34,23.4294,22.5601,22.77,1706218,0
+BLMN.US,D,20231109,000000,22.87,23.11,22.34,22.36,1014879,0
+BLMN.US,D,20231110,000000,22.42,22.75,22.25,22.74,714152,0
+BLMN.US,D,20231113,000000,22.45,22.74,22.03,22.62,1536181,0
+BLMN.US,D,20231114,000000,23.23,23.7,23.03,23.66,1490567,0
+BLMN.US,D,20231115,000000,23.73,24.53,23.71,24.29,1236109,0
+BLMN.US,D,20231116,000000,24.26,24.43,23.5,23.63,874287,0
+BLMN.US,D,20231117,000000,23.84,24.175,23.75,24.13,886530,0
+BLMN.US,D,20231120,000000,24.2,24.25,23.7328,24.05,880149,0
+BLMN.US,D,20231121,000000,23.93,24,23.6,23.85,734961,0
+BLMN.US,D,20231122,000000,24.08,24.705,23.85,24.22,1041235,0
+BLMN.US,D,20231124,000000,24.2,24.25,23.73,23.99,445408,0
+BLMN.US,D,20231127,000000,23.91,23.96,23.65,23.78,1508673,0
+BLMN.US,D,20231128,000000,23.74,23.84,23.54,23.66,635766,0
+BLMN.US,D,20231129,000000,23.9,24.1,23.175,23.2,720658,0
+BLMN.US,D,20231130,000000,23.22,23.43,22.92,23.34,1227984,0
+BLMN.US,D,20231201,000000,23.34,24.235,23.34,24.06,1016601,0
+BLMN.US,D,20231204,000000,24.04,24.78,24.0306,24.35,862036,0
+BLMN.US,D,20231205,000000,24.22,24.315,23.69,23.77,890482,0
+BLMN.US,D,20231206,000000,24.05,24.59,24.01,24.34,1258722,0
+BLMN.US,D,20231207,000000,24.28,24.77,23.98,24.76,1125845,0
+BLMN.US,D,20231208,000000,24.74,24.99,24.49,24.56,659417,0
+BLMN.US,D,20231211,000000,24.6,25.345,24.58,25.29,1049128,0
+BLMN.US,D,20231212,000000,25.25,25.42,25.08,25.25,796285,0
+BLMN.US,D,20231213,000000,25.17,26.22,25.12,26.18,1206409,0
+BLMN.US,D,20231214,000000,26.55,26.95,26.32,26.5,2177521,0
+BLMN.US,D,20231215,000000,26.62,26.62,25.98,26.17,1934502,0
+BLMN.US,D,20231218,000000,26.3,26.4,25.86,26.28,4423342,0
+BLMN.US,D,20231219,000000,26.52,26.7,26.44,26.66,1611257,0
+BLMN.US,D,20231220,000000,26.69,27.275,26.555,26.68,1090033,0
+BLMN.US,D,20231221,000000,27.03,27.19,26.4,26.79,889170,0
+BLMN.US,D,20231222,000000,26.87,27.275,26.76,27.15,783738,0
+BLMN.US,D,20231226,000000,27.25,28.08,27.14,28.01,1001924,0
+BLMN.US,D,20231227,000000,28.18,28.67,28.08,28.63,1018316,0
+BLMN.US,D,20231228,000000,28.63,28.75,28.15,28.35,975396,0
+BLMN.US,D,20231229,000000,28.36,28.515,28.02,28.15,1078603,0
+BLMN.US,D,20240102,000000,27.93,28.12,27.125,27.31,1490400,0
+BLMN.US,D,20240103,000000,28.36,28.36,26.5,26.53,2087532,0
+BLMN.US,D,20240104,000000,26.6,27.52,26.4,27.08,1088474,0
+BLMN.US,D,20240105,000000,26.95,27.46,26.55,26.56,1274464,0
+BLMN.US,D,20240108,000000,26.55,26.92,26.49,26.79,1014348,0
+BLMN.US,D,20240109,000000,26.44,26.78,26.39,26.59,867323,0
+BLMN.US,D,20240110,000000,26.53,26.685,26.32,26.46,720193,0
+BLMN.US,D,20240111,000000,26.26,26.345,25.105,25.38,1846627,0
+BLMN.US,D,20240112,000000,25.46,25.47,24.69,24.79,1039922,0
+BLMN.US,D,20240116,000000,24.66,24.97,24.33,24.83,1265466,0
+BLMN.US,D,20240117,000000,24.65,25,24.6,24.875,1415623,0
+BLMN.US,D,20240118,000000,25.1,25.345,24.74,25.32,1394783,0
+BLMN.US,D,20240119,000000,25.41,25.6,25.105,25.36,977567,0
+BLMN.US,D,20240122,000000,25.63,26.44,25.565,26.32,1666712,0
+BLMN.US,D,20240123,000000,26.05,26.3,25.885,25.91,1335412,0
+BLMN.US,D,20240124,000000,26.27,26.27,25.66,25.8,766033,0
+BLMN.US,D,20240125,000000,26.2,26.345,25.8168,26.33,763481,0
+BLMN.US,D,20240126,000000,26.58,26.63,26.11,26.2,1246191,0
+BLMN.US,D,20240129,000000,26.29,27.23,26.17,27.16,1089247,0
+BLMN.US,D,20240130,000000,27.13,27.4,26.93,27.07,1111222,0
+BLMN.US,D,20240131,000000,27.15,27.47,26.62,26.62,1092473,0
+BLMN.US,D,20240201,000000,26.79,27.46,26.785,27.41,1025532,0
+BLMN.US,D,20240202,000000,27.19,27.615,26.735,27.31,926567,0
+BLMN.US,D,20240205,000000,26.97,26.97,26.47,26.47,903917,0
+BLMN.US,D,20240206,000000,26.45,27.06,26.27,26.61,1060044,0
+BLMN.US,D,20240207,000000,26.75,26.9,26.382,26.76,796118,0
+BLMN.US,D,20240208,000000,26.92,27.37,26.745,27.35,859186,0
+BLMN.US,D,20240209,000000,27.37,27.48,26.99,27.17,760179,0
+BLMN.US,D,20240212,000000,27.25,27.88,27.19,27.49,763115,0
+BLMN.US,D,20240213,000000,26.77,26.95,26.11,26.2,1170424,0
+BLMN.US,D,20240214,000000,26.575,26.575,25.73,26.14,998201,0
+BLMN.US,D,20240215,000000,26.32,26.94,26.255,26.82,999407,0
+BLMN.US,D,20240216,000000,26.55,27.04,26.22,26.32,1066014,0
+BLMN.US,D,20240220,000000,26.13,27.04,26.13,26.89,1602661,0
+BLMN.US,D,20240221,000000,26.65,26.99,26.44,26.75,1502309,0
+BLMN.US,D,20240222,000000,26.62,27.03,26.53,26.6,1651025,0
+BLMN.US,D,20240223,000000,26.34,28.41,26.34,27.37,1642627,0
+BLMN.US,D,20240226,000000,28.09,28.17,27.59,27.87,1830367,0
+BLMN.US,D,20240227,000000,28,28.03,26.66,27.14,1913832,0
+BLMN.US,D,20240228,000000,27.19,27.725,26.875,27.7,1461012,0
+BLMN.US,D,20240229,000000,27.91,27.92,26.75,27.18,1656881,0
+BLMN.US,D,20240301,000000,27.38,28.18,26.92,27.99,1898516,0
+BLMN.US,D,20240304,000000,27.85,28.62,27.85,28.45,2553093,0
+BLMN.US,D,20240305,000000,27.95,29.125,27.71,28.86,2391040,0
+BLMN.US,D,20240306,000000,29.05,29.65,28.71,29.55,1992698,0
+BLMN.US,D,20240307,000000,29.6,29.8599,29.38,29.72,1570594,0
+BLMN.US,D,20240308,000000,29.96,30.125,29.315,29.72,1824994,0
+BLMN.US,D,20240311,000000,29.5,29.585,28.45,28.63,1258894,0
+BLMN.US,D,20240312,000000,28.64,29.31,28.61,28.69,1709130,0
+BLMN.US,D,20240313,000000,28.66,29.295,28.66,28.87,1440849,0
+BLMN.US,D,20240314,000000,28.79,28.88,28.17,28.51,1125305,0
+BLMN.US,D,20240315,000000,28.22,28.55,28.16,28.31,1617087,0
+BLMN.US,D,20240318,000000,28.23,28.605,28.155,28.48,1077915,0
+BLMN.US,D,20240319,000000,28.47,28.7,28.09,28.46,1035127,0
+BLMN.US,D,20240320,000000,28.24,29,28.24,28.7,1003713,0
+BLMN.US,D,20240321,000000,28.41,28.52,27.42,27.49,2042871,0
+BLMN.US,D,20240322,000000,27.66,27.66,27.14,27.31,1207579,0
+BLMN.US,D,20240325,000000,27.27,27.505,27.06,27.11,1179447,0
+BLMN.US,D,20240326,000000,27.34,27.76,27.3,27.75,788778,0
+BLMN.US,D,20240327,000000,27.77,28.75,27.77,28.64,1059854,0
+BLMN.US,D,20240328,000000,28.74,28.98,28.555,28.68,1015597,0
+BLMN.US,D,20240401,000000,28.78,29.1,28.62,28.89,906531,0
+BLMN.US,D,20240402,000000,28.68,28.79,28.4,28.73,1178808,0
+BLMN.US,D,20240403,000000,28.7,29,28.5,28.65,1197854,0
+BLMN.US,D,20240404,000000,28.92,28.92,27.755,27.89,1779706,0
+BLMN.US,D,20240405,000000,27.68,28.07,26.87,26.91,1925157,0
+BLMN.US,D,20240408,000000,26.92,27.28,26.88,27.17,1484360,0
+BLMN.US,D,20240409,000000,27.21,27.56,27.16,27.35,959828,0
+BLMN.US,D,20240410,000000,27.12,27.37,26.66,27.21,1010167,0
+BLMN.US,D,20240411,000000,27.3,27.39,26.68,26.97,1055411,0
+BLMN.US,D,20240412,000000,26.85,26.995,26.47,26.51,1181299,0
+BLMN.US,D,20240415,000000,26.62,27.255,26.5469,26.79,1117970,0
+BLMN.US,D,20240416,000000,26.83,27.145,26.51,27.02,1225703,0
+BLMN.US,D,20240417,000000,27.29,27.29,26.645,26.91,1296789,0
+BLMN.US,D,20240418,000000,27.06,27.28,26.81,27.03,1099942,0
+BLMN.US,D,20240419,000000,26.87,27.27,26.79,27.05,1580407,0
+BLMN.US,D,20240422,000000,27.15,27.26,26.57,26.81,1068679,0
+BLMN.US,D,20240423,000000,27.01,27.33,26.9,27.295,1020499,0
+BLMN.US,D,20240424,000000,27.19,27.31,26.86,27.03,1587461,0
+BLMN.US,D,20240425,000000,26.8,27.17,26.51,26.99,984838,0
+BLMN.US,D,20240426,000000,27.06,27.29,26.695,26.93,962775,0
+BLMN.US,D,20240429,000000,26.93,27.09,26.595,26.85,1361566,0
+BLMN.US,D,20240430,000000,26.68,26.715,25.72,25.79,1529909,0
+BLMN.US,D,20240501,000000,25.75,25.75,24.72,25.04,1940718,0
+BLMN.US,D,20240502,000000,25.21,25.38,24.73,25.09,1407158,0
+BLMN.US,D,20240503,000000,25.5,25.89,25.22,25.61,1434760,0
+BLMN.US,D,20240506,000000,25.67,25.78,24.84,24.96,1757663,0
+BLMN.US,D,20240507,000000,24.16,24.64,23.26,23.96,2662230,0
+BLMN.US,D,20240508,000000,24,24.07,23.43,23.89,1849908,0
+BLMN.US,D,20240509,000000,23.87,23.935,22.945,22.99,1864333,0
+BLMN.US,D,20240510,000000,22.95,23.33,22.81,23.05,1312481,0
+BLMN.US,D,20240513,000000,23.06,23.85,23.06,23.62,1564948,0
+BLMN.US,D,20240514,000000,24,24.42,23.95,24.16,1674600,0
+BLMN.US,D,20240515,000000,24.34,24.5,23.9,24.05,1921809,0
+BLMN.US,D,20240516,000000,24.09,24.21,23.64,24.12,1411718,0
+BLMN.US,D,20240517,000000,23.91,23.97,23.39,23.45,1534043,0
+BLMN.US,D,20240520,000000,23.41,23.5,23.07,23.3,1295997,0
+BLMN.US,D,20240521,000000,23.28,23.3,22.52,22.54,1676415,0
+BLMN.US,D,20240522,000000,22.37,22.51,21.56,21.64,1632266,0
+BLMN.US,D,20240523,000000,21.6,21.6,21.005,21.07,1636007,0
+BLMN.US,D,20240524,000000,21.26,21.26,20.64,20.9,1030384,0
+BLMN.US,D,20240528,000000,20.93,21.4561,20.93,21.02,1752462,0
+BLMN.US,D,20240529,000000,20.74,20.97,20.53,20.94,1409471,0
+BLMN.US,D,20240530,000000,21.16,21.235,20.88,21.03,1054324,0
+BLMN.US,D,20240531,000000,21.29,21.875,21.06,21.8,1279719,0
+BLMN.US,D,20240603,000000,21.32,22.34,21.32,21.43,1802452,0
+BLMN.US,D,20240604,000000,21.26,21.43,20.44,20.63,1544272,0
+BLMN.US,D,20240605,000000,20.78,20.815,20.04,20.06,1419620,0
+BLMN.US,D,20240606,000000,20.05,20.48,20.03,20.13,947600,0
+BLMN.US,D,20240607,000000,19.99,20.15,19.67,19.8,1369947,0
+BLMN.US,D,20240610,000000,19.67,19.7,19.285,19.41,1671471,0
+BLMN.US,D,20240611,000000,19.22,19.48,18.91,19.4,1819683,0
+BLMN.US,D,20240612,000000,19.65,19.84,19.38,19.44,1784212,0
+BLMN.US,D,20240613,000000,19.28,19.435,18.81,19.38,1587900,0
+BLMN.US,D,20240614,000000,19.24,19.29,18.77,18.83,1221339,0
+BLMN.US,D,20240617,000000,18.86,19.72,18.75,19.63,1507031,0
+BLMN.US,D,20240618,000000,19.53,19.63,18.935,19.04,1458801,0
+BLMN.US,D,20240620,000000,19.18,19.435,18.92,19.16,1834965,0
+BLMN.US,D,20240621,000000,19.22,19.365,18.98,19.21,2137229,0
+BLMN.US,D,20240624,000000,19.22,19.47,18.985,19.2,1295914,0
+BLMN.US,D,20240625,000000,19.2,19.2,18.54,18.56,1152828,0
+BLMN.US,D,20240626,000000,18.5,18.83,18.36,18.79,1455647,0
+BLMN.US,D,20240627,000000,18.78,18.97,18.62,18.76,1113854,0
+BLMN.US,D,20240628,000000,18.92,19.24,18.7738,19.23,3301725,0
+BLMN.US,D,20240701,000000,19.34,19.515,18.79,19.31,2162741,0
+BLMN.US,D,20240702,000000,19.35,19.57,19.01,19.02,1506858,0
+BLMN.US,D,20240703,000000,19.07,19.495,19,19.19,889965,0
+BLMN.US,D,20240705,000000,19.25,19.25,18.6,18.62,1278137,0
+BLMN.US,D,20240708,000000,18.74,18.85,17.72,17.76,2012262,0
+BLMN.US,D,20240709,000000,17.69,17.7,16.44,16.45,3277508,0
+BLMN.US,D,20240710,000000,16.5,16.6825,16.2,16.33,2090022,0
+BLMN.US,D,20240711,000000,16.58,17.539,16.525,17.49,2166155,0
+BLMN.US,D,20240712,000000,17.68,17.98,17.41,17.92,1505258,0
+BLMN.US,D,20240715,000000,18.04,18.18,17.545,17.62,2105008,0
+BLMN.US,D,20240716,000000,17.72,18.58,17.48,18.58,2153255,0
+BLMN.US,D,20240717,000000,18.43,19.375,18.43,19.32,2097300,0
+BLMN.US,D,20240718,000000,19.06,19.61,19.01,19.25,1900238,0
+BLMN.US,D,20240719,000000,19.26,19.7,19.01,19.7,1747621,0
+BLMN.US,D,20240722,000000,19.71,19.99,19.23,19.93,1790896,0
+BLMN.US,D,20240723,000000,19.82,20.11,19.25,19.48,1878615,0
+BLMN.US,D,20240724,000000,19.39,19.39,18.47,18.84,1945242,0
+BLMN.US,D,20240725,000000,18.99,19.695,18.81,19.49,1735191,0
+BLMN.US,D,20240726,000000,19.66,19.965,19.53,19.93,1576996,0
+BLMN.US,D,20240729,000000,19.96,20.23,19.76,20.15,1220365,0
+BLMN.US,D,20240730,000000,20.15,20.99,20.15,20.71,1889784,0
+BLMN.US,D,20240731,000000,20.76,21.45,20.62,20.85,1640730,0
+BLMN.US,D,20240801,000000,20.83,20.93,19.75,20.05,2155502,0
+BLMN.US,D,20240802,000000,19.49,19.87,18.97,19.62,1487443,0
+BLMN.US,D,20240805,000000,18.97,18.97,18.16,18.29,2286616,0
+BLMN.US,D,20240806,000000,18.29,18.67,16.4501,16.98,3110272,0
+BLMN.US,D,20240807,000000,16.99,17.48,16.91,16.955,1608565,0
+BLMN.US,D,20240808,000000,16.8,17.04,15.94,15.97,2246702,0
+BLMN.US,D,20240809,000000,16.04,16.29,15.44,15.63,1774694,0
+BLMN.US,D,20240812,000000,15.66,15.82,15.32,15.38,2108454,0
+BLMN.US,D,20240813,000000,15.43,16.4,15.2,16.3,2201465,0
+BLMN.US,D,20240814,000000,16.45,16.77,16.33,16.62,1652971,0
+BLMN.US,D,20240815,000000,16.94,17.67,16.94,17.26,1707231,0
+BLMN.US,D,20240816,000000,17.18,17.53,17.03,17.27,1079544,0
+BLMN.US,D,20240819,000000,17.2,18.14,17.115,17.93,1947721,0
+BLMN.US,D,20240820,000000,17.44,17.72,17.26,17.53,1263348,0
+BLMN.US,D,20240821,000000,17.58,18.21,17.51,18.09,1531590,0
+BLMN.US,D,20240822,000000,18.07,18.39,17.8,18.01,1158379,0
+BLMN.US,D,20240823,000000,18.04,18.72,17.92,18.18,1255676,0
+BLMN.US,D,20240826,000000,18.16,18.33,17.331,17.71,1944469,0
+BLMN.US,D,20240827,000000,17.75,17.825,17.22,17.43,1314491,0
+BLMN.US,D,20240828,000000,17.32,17.6521,17.215,17.32,777640,0
+BLMN.US,D,20240829,000000,17.38,17.89,17.21,17.57,1095224,0
+BLMN.US,D,20240830,000000,17.56,17.63,17.28,17.5,1249879,0
+BLMN.US,D,20240903,000000,17.25,17.64,16.9,17.24,1304863,0
+BLMN.US,D,20240904,000000,17.2,17.63,17,17.31,918619,0
+BLMN.US,D,20240905,000000,17.48,17.48,16.87,16.94,1094979,0
+BLMN.US,D,20240906,000000,17,17.19,16.73,16.84,1049828,0
+BLMN.US,D,20240909,000000,16.78,16.9,16.18,16.38,1785814,0
+BLMN.US,D,20240910,000000,16.33,16.565,16.08,16.46,1152409,0
+BLMN.US,D,20240911,000000,16.45,16.455,15.48,16.08,1416702,0
+BLMN.US,D,20240912,000000,16.19,16.26,15.68,15.93,978331,0
+BLMN.US,D,20240913,000000,16.13,16.785,16.04,16.74,978696,0
+BLMN.US,D,20240916,000000,16.91,17.465,16.75,17.1,1632659,0
+BLMN.US,D,20240917,000000,17.32,17.785,17.225,17.54,1259947,0
+BLMN.US,D,20240918,000000,17.57,17.585,16.68,16.74,1393593,0
+BLMN.US,D,20240919,000000,17.22,17.68,16.95,17.21,1289727,0
+BLMN.US,D,20240920,000000,17.08,17.11,16.49,16.69,4748699,0
+BLMN.US,D,20240923,000000,16.81,16.99,16.55,16.76,983158,0
+BLMN.US,D,20240924,000000,16.78,17.27,16.62,16.63,897933,0
+BLMN.US,D,20240925,000000,16.66,16.775,16.355,16.54,1252953,0
+BLMN.US,D,20240926,000000,16.82,17.28,16.71,16.93,1033692,0
+BLMN.US,D,20240927,000000,17.17,17.27,16.665,16.8,1000809,0
+BLMN.US,D,20240930,000000,16.66,16.945,16.36,16.53,1127131,0
+BLMN.US,D,20241001,000000,16.46,16.9,16.435,16.5,1112910,0
+BLMN.US,D,20241002,000000,16.33,16.4,16.09,16.19,845371,0
+BLMN.US,D,20241003,000000,16,16.1,15.86,15.95,644308,0
+BLMN.US,D,20241004,000000,16.3,16.58,16.09,16.52,789292,0
+BLMN.US,D,20241007,000000,16.45,16.45,15.28,15.65,1417643,0
+BLMN.US,D,20241008,000000,15.65,15.73,15.22,15.44,1234422,0
+BLMN.US,D,20241009,000000,15.37,15.68,15.3,15.53,1184494,0
+BLMN.US,D,20241010,000000,15.4,15.59,15.14,15.51,1059310,0
+BLMN.US,D,20241011,000000,15.45,15.91,15.285,15.88,995526,0
+BLMN.US,D,20241014,000000,15.81,15.825,15.4,15.45,966669,0
+BLMN.US,D,20241015,000000,15.32,16.175,15.32,15.78,1070124,0
+BLMN.US,D,20241016,000000,15.92,16.555,15.9,16.32,2910519,0
+BLMN.US,D,20241017,000000,16.37,16.955,16.24,16.84,1922822,0
+BLMN.US,D,20241018,000000,16.9,17.12,16.705,17.04,949709,0
+BLMN.US,D,20241021,000000,17.01,17.02,16.34,16.45,1428681,0
+BLMN.US,D,20241022,000000,16.42,16.455,15.84,15.99,933554,0
+BLMN.US,D,20241023,000000,15.82,16.14,15.73,15.94,895420,0
+BLMN.US,D,20241024,000000,16.04,16.04,15.615,16.01,1048172,0
+BLMN.US,D,20241025,000000,16.18,16.37,15.89,15.96,999652,0
+BLMN.US,D,20241028,000000,16.2,16.78,16.13,16.71,1125548,0
+BLMN.US,D,20241029,000000,16.57,16.9429,16.51,16.71,998605,0
+BLMN.US,D,20241030,000000,16.89,17.26,16.74,17.02,1321627,0
+BLMN.US,D,20241031,000000,17.17,17.37,16.49,16.59,1527495,0
+BLMN.US,D,20241101,000000,16.77,16.81,16.2,16.25,1639924,0
+BLMN.US,D,20241104,000000,16.28,16.38,15.3,15.46,1557441,0
+BLMN.US,D,20241105,000000,15.31,15.925,15.31,15.73,2354922,0
+BLMN.US,D,20241106,000000,16.37,17.57,16.36,16.99,3997909,0
+BLMN.US,D,20241107,000000,16.96,17.18,16.715,16.78,2295839,0
+BLMN.US,D,20241108,000000,15,16.18,14.72,15.15,5143239,0
+BLMN.US,D,20241111,000000,15.01,15.15,13.63,13.755,4376434,0
+BLMN.US,D,20241112,000000,13.71,13.8,13.235,13.35,4175813,0
+BLMN.US,D,20241113,000000,13.34,13.81,13.11,13.55,2443127,0
+BLMN.US,D,20241114,000000,13.58,13.9,13.36,13.43,1419737,0
+BLMN.US,D,20241115,000000,13.58,13.675,13.07,13.2,2202494,0
+BLMN.US,D,20241118,000000,13.31,13.31,12.58,12.67,1943198,0
+BLMN.US,D,20241119,000000,12.47,12.71,12.38,12.56,1627576,0
+BLMN.US,D,20241120,000000,12.47,12.65,12.255,12.59,1328759,0
+BLMN.US,D,20241121,000000,12.62,13.16,12.62,12.79,2030386,0
+BLMN.US,D,20241122,000000,12.88,13.205,12.875,13.19,1830419,0
+BLMN.US,D,20241125,000000,13.11,14.29,13.08,14.16,2725469,0
+BLMN.US,D,20241126,000000,14.05,14.07,13.52,13.74,1862759,0
+BLMN.US,D,20241127,000000,13.95,14.425,13.865,14.25,1479757,0
+BLMN.US,D,20241129,000000,14.32,14.475,13.81,13.94,1153287,0
+BLMN.US,D,20241202,000000,13.82,13.865,13.24,13.35,1829299,0
+BLMN.US,D,20241203,000000,13.25,13.2804,12.89,13,1639755,0
+BLMN.US,D,20241204,000000,13.02,13.1699,12.87,12.92,1647443,0
+BLMN.US,D,20241205,000000,12.62,12.93,12.56,12.85,1688332,0
+BLMN.US,D,20241206,000000,13.06,13.12,12.72,12.89,1205284,0
+BLMN.US,D,20241209,000000,13.08,13.22,12.675,12.72,1953773,0
+BLMN.US,D,20241210,000000,12.68,13.24,12.4193,13.17,2175904,0
+BLMN.US,D,20241211,000000,13.19,13.25,12.62,12.72,2348669,0
+BLMN.US,D,20241212,000000,12.68,12.785,12.36,12.45,1333640,0
+BLMN.US,D,20241213,000000,12.45,12.535,12.18,12.27,1401654,0
+BLMN.US,D,20241216,000000,12.25,13.06,12.18,12.96,1903493,0
+BLMN.US,D,20241217,000000,12.91,13.085,12.45,12.6,1462724,0
+BLMN.US,D,20241218,000000,12.66,12.71,11.91,11.97,1801832,0
+BLMN.US,D,20241219,000000,12.13,12.2864,11.8,11.92,2353324,0
+BLMN.US,D,20241220,000000,11.83,12.15,11.78,11.95,3714922,0
+BLMN.US,D,20241223,000000,11.86,11.86,11.24,11.46,1875852,0
+BLMN.US,D,20241224,000000,11.48,11.78,11.265,11.77,707577,0
+BLMN.US,D,20241226,000000,11.64,12.455,11.53,12.42,1926896,0
+BLMN.US,D,20241227,000000,12.26,12.56,12.045,12.27,1659574,0
+BLMN.US,D,20241230,000000,12.15,12.23,11.86,12.11,1376672,0
+BLMN.US,D,20241231,000000,12.15,12.4,12.01,12.21,1839762,0
+BLMN.US,D,20250102,000000,12.53,12.66,11.75,11.96,2403183,0
+BLMN.US,D,20250103,000000,12.03,12.29,11.85,12.18,1557439,0
+BLMN.US,D,20250106,000000,12.31,12.83,12.23,12.62,2637174,0
+BLMN.US,D,20250107,000000,12.18,12.8,11.86,11.87,1811627,0
+BLMN.US,D,20250108,000000,11.69,11.85,11.24,11.82,1759135,0
+BLMN.US,D,20250110,000000,11.55,11.67,11.2781,11.45,1827398,0
+BLMN.US,D,20250113,000000,11.44,11.53,11.03,11.22,1679249,0
+BLMN.US,D,20250114,000000,11.39,11.645,11.29,11.45,1782686,0
+BLMN.US,D,20250115,000000,11.79,11.99,11.575,11.73,1407008,0
+BLMN.US,D,20250116,000000,11.64,11.64,11.24,11.49,1382071,0
+BLMN.US,D,20250117,000000,11.64,11.72,11.15,11.29,1532423,0
+BLMN.US,D,20250121,000000,11.31,12.13,11.31,12.11,2246470,0
+BLMN.US,D,20250122,000000,12.06,12.25,11.96,12.09,1434617,0
+BLMN.US,D,20250123,000000,11.95,12.47,11.91,12.32,1725915,0
+BLMN.US,D,20250124,000000,12.23,12.5883,12.23,12.33,1165687,0
+BLMN.US,D,20250127,000000,12.06,12.77,11.905,12.6,1900288,0
+BLMN.US,D,20250128,000000,12.62,12.695,12.35,12.45,987106,0
+BLMN.US,D,20250129,000000,12.58,12.905,12.46,12.7,1618116,0
+BLMN.US,D,20250130,000000,12.77,12.948,12.62,12.89,1377551,0
+BLMN.US,D,20250131,000000,12.83,12.97,12.4,12.56,1704936,0
+BLMN.US,D,20250203,000000,12.08,12.91,12.0101,12.56,1948048,0
+BLMN.US,D,20250204,000000,12.49,12.7,12.29,12.62,948552,0
+BLMN.US,D,20250205,000000,12.61,12.61,12.32,12.5,1020945,0
+BLMN.US,D,20250206,000000,12.51,12.68,12.36,12.46,920678,0
+BLMN.US,D,20250207,000000,12.42,12.49,12.13,12.18,1532673,0
+BLMN.US,D,20250210,000000,12.35,12.38,11.77,11.83,1638024,0
+BLMN.US,D,20250211,000000,11.67,12.05,11.67,12.03,1329548,0
+BLMN.US,D,20250212,000000,11.82,11.885,11.345,11.56,1715516,0
+BLMN.US,D,20250213,000000,11.55,11.56,10.875,11.21,2144692,0
+BLMN.US,D,20250214,000000,11.28,11.285,10.85,11.1,2124971,0
+BLMN.US,D,20250218,000000,11.12,12.245,11.04,12.18,3577058,0
+BLMN.US,D,20250219,000000,12.09,12.34,11.82,12.2,2313531,0
+BLMN.US,D,20250220,000000,12.3,12.47,11.87,12.01,1572031,0
+BLMN.US,D,20250221,000000,12.19,12.24,11.74,11.84,1609475,0
+BLMN.US,D,20250224,000000,11.93,12.12,11.65,11.65,1822156,0
+BLMN.US,D,20250225,000000,11.81,12.07,11.615,11.9,3261938,0
+BLMN.US,D,20250226,000000,11.27,11.6499,9.57,9.9,8439603,0
+BLMN.US,D,20250227,000000,9.92,10.15,9.81,10.02,4196021,0
+BLMN.US,D,20250228,000000,10.02,10.02,9.165,9.38,4281604,0
+BLMN.US,D,20250303,000000,9.4,9.45,8.43,8.435,4182102,0
+BLMN.US,D,20250304,000000,8.3,8.518,8,8.24,4770097,0
+BLMN.US,D,20250305,000000,8.38,8.8,8.23,8.65,4032705,0
+BLMN.US,D,20250306,000000,8.58,8.76,8.41,8.56,2106446,0
+BLMN.US,D,20250307,000000,8.83,9.275,8.77,8.79,3551548,0
+BLMN.US,D,20250310,000000,8.73,9.51,8.715,9.35,3549661,0
+BLMN.US,D,20250311,000000,9.23,9.23,8.55,8.7,4123511,0
+BLMN.US,D,20250312,000000,8.75,9.34,8.645,9.23,3012296,0
+BLMN.US,D,20250313,000000,9.23,9.23,8.2,8.2,3067059,0
+BLMN.US,D,20250314,000000,8.29,8.615,8.115,8.55,2383111,0
+BLMN.US,D,20250317,000000,8.55,8.6585,8.17,8.18,2849106,0
+BLMN.US,D,20250318,000000,8.05,8.2,7.75,7.88,2937784,0
+BLMN.US,D,20250319,000000,7.84,8,7.75,7.94,3127642,0
+BLMN.US,D,20250320,000000,7.87,8.2245,7.81,8.09,2321853,0
+BLMN.US,D,20250321,000000,7.94,8.0777,7.72,7.78,3621226,0
+BLMN.US,D,20250324,000000,7.87,8.46,7.82,8.43,2377308,0
+BLMN.US,D,20250325,000000,8.48,8.5,8.1,8.17,2633380,0
+BLMN.US,D,20250326,000000,8.18,8.315,7.82,7.93,2320491,0
+BLMN.US,D,20250327,000000,7.94,8.35,7.84,8.05,2132334,0
+BLMN.US,D,20250328,000000,8.03,8.1,7.365,7.41,2476534,0
+BLMN.US,D,20250331,000000,7.24,7.385,7.155,7.17,3715780,0
+BLMN.US,D,20250401,000000,7.14,7.73,7.08,7.69,3390020,0
+BLMN.US,D,20250402,000000,7.54,7.85,7.44,7.82,2715214,0
+BLMN.US,D,20250403,000000,7.37,7.44,7.08,7.21,3428921,0
+BLMN.US,D,20250404,000000,6.66,6.9789,6.45,6.8,4711893,0
+BLMN.US,D,20250407,000000,6.5,7.065,6.12,6.44,4151959,0
+BLMN.US,D,20250408,000000,6.825,6.825,6.09,6.26,3266476,0
+BLMN.US,D,20250409,000000,6.2,7.495,6.2,7.24,4869635,0
+BLMN.US,D,20250410,000000,7.04,7.16,6.715,6.92,3575611,0
+BLMN.US,D,20250411,000000,6.95,7.17,6.8,7.05,2115592,0
+BLMN.US,D,20250414,000000,7.18,7.675,7.13,7.64,2949856,0
+BLMN.US,D,20250415,000000,7.64,7.77,7.46,7.57,3161106,0
+BLMN.US,D,20250416,000000,7.55,7.615,7.325,7.51,2778597,0
+BLMN.US,D,20250417,000000,7.52,7.97,7.5,7.95,2307250,0
+BLMN.US,D,20250421,000000,7.82,8.42,7.65,8.4,2636365,0
+BLMN.US,D,20250422,000000,8.53,8.62,8.22,8.55,2974227,0
+BLMN.US,D,20250423,000000,8.86,9.05,8.41,8.42,2288561,0
+BLMN.US,D,20250424,000000,8.51,8.515,8.055,8.29,1916899,0
+BLMN.US,D,20250425,000000,8.19,8.27,7.97,8.09,2226405,0
+BLMN.US,D,20250428,000000,8.15,8.31,8.06,8.26,1861561,0
+BLMN.US,D,20250429,000000,8.18,8.21,7.835,7.92,1957930,0
+BLMN.US,D,20250430,000000,7.75,8.0984,7.58,8.02,2978751,0
+BLMN.US,D,20250501,000000,8.03,8.315,7.925,8,2187390,0
+BLMN.US,D,20250502,000000,8.19,8.275,8.04,8.09,2054009,0
+BLMN.US,D,20250505,000000,7.98,8.23,7.91,8.01,2370961,0
+BLMN.US,D,20250506,000000,7.82,8.09,7.805,7.93,4304276,0
+BLMN.US,D,20250507,000000,8.415,8.545,7.155,7.26,4096385,0
+BLMN.US,D,20250508,000000,7.18,7.56,7.175,7.33,4528488,0
+BLMN.US,D,20250509,000000,7.34,7.525,7.13,7.3,3526806,0
+BLMN.US,D,20250512,000000,7.76,8.83,7.695,8.81,5878150,0
+BLMN.US,D,20250513,000000,8.87,8.92,8.31,8.43,3332430,0
+BLMN.US,D,20250514,000000,8.5,8.78,8.32,8.7,2676804,0
+BLMN.US,D,20250515,000000,8.68,9.115,8.6,9.05,2445155,0
+BLMN.US,D,20250516,000000,9.03,9.05,8.73,8.81,2124418,0
+BLMN.US,D,20250519,000000,8.63,8.64,8.25,8.4,3035709,0
+BLMN.US,D,20250520,000000,8.23,8.29,7.965,8.01,2377836,0
+BLMN.US,D,20250521,000000,7.85,7.905,7.57,7.62,2883429,0
+BLMN.US,D,20250522,000000,7.57,7.925,7.57,7.71,2243106,0
+BLMN.US,D,20250523,000000,7.48,7.605,7.375,7.54,2034224,0
+BLMN.US,D,20250527,000000,7.76,8.025,7.66,7.88,2604338,0
+BLMN.US,D,20250528,000000,7.89,7.9,7.615,7.65,1777347,0
+BLMN.US,D,20250529,000000,7.74,8.03,7.65,7.71,2493393,0
+BLMN.US,D,20250530,000000,7.67,7.845,7.56,7.63,2175802,0
+BLMN.US,D,20250602,000000,7.58,7.795,7.33,7.63,2708776,0
+BLMN.US,D,20250603,000000,7.63,7.67,7.455,7.55,1990877,0
+BLMN.US,D,20250604,000000,7.53,8.01,7.515,7.88,2560786,0
+BLMN.US,D,20250605,000000,7.87,7.87,7.32,7.43,2553650,0
+BLMN.US,D,20250606,000000,7.59,7.73,7.4035,7.58,1463010,0
+BLMN.US,D,20250609,000000,7.71,8.429,7.685,8.33,3209906,0
+BLMN.US,D,20250610,000000,8.34,8.73,8.23,8.25,2459757,0
+BLMN.US,D,20250611,000000,8.34,8.465,8.24,8.34,2186837,0
+BLMN.US,D,20250612,000000,8.22,8.82,8.16,8.81,2834593,0
+BLMN.US,D,20250613,000000,8.645,8.69,7.985,8.06,2573750,0
+BLMN.US,D,20250616,000000,8.29,9.39,8.23,9.36,4082031,0
+BLMN.US,D,20250617,000000,9.24,9.645,9.21,9.34,2860586,0
+BLMN.US,D,20250618,000000,9.3,9.435,8.905,8.96,2597083,0
+BLMN.US,D,20250620,000000,9.07,9.58,8.98,9.51,3367637,0
+BLMN.US,D,20250623,000000,9.26,9.3619,8.65,9.08,2794015,0
+BLMN.US,D,20250624,000000,9.1,9.27,8.895,8.91,1643323,0
+BLMN.US,D,20250625,000000,9.05,9.105,8.765,8.82,2037578,0
+BLMN.US,D,20250626,000000,8.83,8.94,8.66,8.81,2172393,0
+BLMN.US,D,20250627,000000,8.9,9.08,8.465,8.66,3056262,0
+BLMN.US,D,20250630,000000,8.66,8.97,8.5,8.61,2014470,0
+BLMN.US,D,20250701,000000,8.65,10.1792,8.65,9.67,4832351,0
+BLMN.US,D,20250702,000000,9.67,10.245,9.475,10.2,3088543,0
+BLMN.US,D,20250703,000000,10.27,10.275,10.03,10.16,1337058,0
+BLMN.US,D,20250707,000000,9.88,9.99,9.425,9.53,2416227,0
+BLMN.US,D,20250708,000000,9.66,9.905,9.52,9.88,2513638,0
+BLMN.US,D,20250709,000000,9.905,10,9.49,9.76,2388698,0
+BLMN.US,D,20250710,000000,9.82,10.255,9.71,10.17,3000139,0
+BLMN.US,D,20250711,000000,10.06,10.26,9.85,10.03,2178713,0
+BLMN.US,D,20250714,000000,10.09,10.12,9.665,9.8,1891798,0
+BLMN.US,D,20250715,000000,9.83,9.85,9.37,9.39,1988220,0
+BLMN.US,D,20250716,000000,9.53,9.63,9.15,9.36,1462347,0
+BLMN.US,D,20250717,000000,9.65,9.65,9.055,9.23,2185517,0
+BLMN.US,D,20250718,000000,9.38,9.43,9.145,9.39,1679903,0
+BLMN.US,D,20250721,000000,9.57,9.735,9.395,9.44,1497749,0
+BLMN.US,D,20250722,000000,9.48,10.025,9.48,9.95,1907223,0
+BLMN.US,D,20250723,000000,10.03,10.7,10,10.54,2205700,0
+BLMN.US,D,20250724,000000,10.34,10.415,9.975,10,1540041,0
+BLMN.US,D,20250725,000000,10.1,10.1,9.81,10.05,1433215,0
+BLMN.US,D,20250728,000000,10.08,10.145,9.63,9.68,1812505,0
+BLMN.US,D,20250729,000000,9.63,9.69,9.345,9.46,1374773,0
+BLMN.US,D,20250730,000000,9.46,9.94,9.43,9.55,2045875,0
+BLMN.US,D,20250731,000000,9.43,9.46,9.04,9.11,2252442,0
+BLMN.US,D,20250801,000000,9,9.16,8.655,8.73,2166821,0
+BLMN.US,D,20250804,000000,8.84,9.0753,8.62,8.96,1640082,0
+BLMN.US,D,20250805,000000,9.02,9.035,8.61,8.95,2814131,0
+BLMN.US,D,20250806,000000,8.4,8.5,6.18,6.205,11537900,0
+BLMN.US,D,20250807,000000,6.385,6.81,6.38,6.75,6312930,0
+BLMN.US,D,20250808,000000,6.71,6.765,6.41,6.63,4310570,0
+BLMN.US,D,20250811,000000,6.64,6.75,6.405,6.47,3873732,0
+BLMN.US,D,20250812,000000,6.53,6.775,6.39,6.68,3805957,0
+BLMN.US,D,20250813,000000,6.68,7.145,6.52,7.14,3780393,0
+BLMN.US,D,20250814,000000,6.93,7.27,6.805,7.26,3224524,0
+BLMN.US,D,20250815,000000,7.31,7.315,6.88,7,3159380,0
+BLMN.US,D,20250818,000000,7.06,7.32,7.0264,7.2,3743486,0
+BLMN.US,D,20250819,000000,7.07,7.44,7,7.39,2681519,0
+BLMN.US,D,20250820,000000,7.33,7.515,7.145,7.18,2608930,0
+BLMN.US,D,20250821,000000,7.03,7.09,6.77,6.96,3153998,0
+BLMN.US,D,20250822,000000,7.08,7.485,7.03,7.365,2891232,0
+BLMN.US,D,20250825,000000,7.28,7.32,7.14,7.15,1780876,0
+BLMN.US,D,20250826,000000,7.14,7.395,7.12,7.17,2279995,0
+BLMN.US,D,20250827,000000,7.13,7.33,7.13,7.26,2020380,0
+BLMN.US,D,20250828,000000,7.28,7.31,7.06,7.29,2099211,0
+BLMN.US,D,20250829,000000,7.29,7.59,7.245,7.35,1764376,0
+BLMN.US,D,20250902,000000,7.32,7.32,7.06,7.07,2021327,0
+BLMN.US,D,20250903,000000,7.04,7.2154,6.99,6.99,1806218,0
+BLMN.US,D,20250904,000000,7.02,7.21,6.9404,7.21,1798464,0
+BLMN.US,D,20250905,000000,7.27,7.465,7.06,7.11,1874236,0
+BLMN.US,D,20250908,000000,7.09,7.16,6.86,6.92,2219441,0
+BLMN.US,D,20250909,000000,6.84,6.91,6.74,6.91,2811149,0
+BLMN.US,D,20250910,000000,6.865,6.9,6.72,6.89,1982443,0
+BLMN.US,D,20250911,000000,6.88,6.98,6.85,6.92,2272351,0
+BLMN.US,D,20250912,000000,6.86,6.89,6.715,6.78,1446331,0
+BLMN.US,D,20250915,000000,6.89,7.05,6.7635,6.88,1834708,0
+BLMN.US,D,20250916,000000,6.9,7.0499,6.76,6.8,1744955,0
+BLMN.US,D,20250917,000000,6.75,7.08,6.68,6.7,2578878,0
+BLMN.US,D,20250918,000000,6.74,6.845,6.47,6.81,2297839,0
+BLMN.US,D,20250919,000000,6.85,6.97,6.765,6.83,2614497,0
+BLMN.US,D,20250922,000000,6.86,7.105,6.83,6.94,2559219,0
+BLMN.US,D,20250923,000000,6.98,7.18,6.975,7.08,2316657,0
+BLMN.US,D,20250924,000000,7.11,7.515,7.1,7.43,2690268,0
+BLMN.US,D,20250925,000000,7.35,7.35,7.06,7.13,1896011,0
+BLMN.US,D,20250926,000000,7.15,7.275,7.09,7.24,1387782,0
+BLMN.US,D,20250929,000000,7.33,7.38,7.04,7.38,2175518,0
+BLMN.US,D,20250930,000000,7.26,7.3,6.95,7.17,1851159,0
+BLMN.US,D,20251001,000000,7.19,7.41,7.03,7.11,1753189,0
+BLMN.US,D,20251002,000000,7.13,7.4336,7.0326,7.24,2114247,0
+BLMN.US,D,20251003,000000,7.25,7.45,7.18,7.43,2391592,0
+BLMN.US,D,20251006,000000,7.49,7.56,7.36,7.39,2554838,0
+BLMN.US,D,20251007,000000,7.43,7.54,7.175,7.52,2216117,0
+BLMN.US,D,20251008,000000,7.58,7.755,7.5,7.54,2665285,0
+BLMN.US,D,20251009,000000,7.56,7.825,7.49,7.5,1466493,0
+BLMN.US,D,20251010,000000,7.54,7.54,6.85,6.89,1647540,0
+BLMN.US,D,20251013,000000,7,7.26,6.97,7.26,1672157,0
+BLMN.US,D,20251014,000000,7.155,7.76,7.1013,7.69,2315368,0
+BLMN.US,D,20251015,000000,7.82,7.89,7.525,7.6,1505422,0
+BLMN.US,D,20251016,000000,7.63,7.71,7.49,7.65,1620364,0
+BLMN.US,D,20251017,000000,7.55,7.66,7.35,7.41,1422244,0
+BLMN.US,D,20251020,000000,7.48,7.61,7.385,7.42,1312158,0
+BLMN.US,D,20251021,000000,7.45,7.7,7.405,7.7,2002550,0
+BLMN.US,D,20251022,000000,7.64,7.75,7.575,7.71,1407681,0
+BLMN.US,D,20251023,000000,7.74,7.82,7.56,7.65,1671699,0
+BLMN.US,D,20251024,000000,7.81,8.17,7.65,7.98,2289182,0
+BLMN.US,D,20251027,000000,8.02,8.02,7.605,7.7,1510211,0
+BLMN.US,D,20251028,000000,7.65,7.65,7.395,7.51,1314603,0
+BLMN.US,D,20251029,000000,7.43,7.595,7.31,7.4,1722670,0
+BLMN.US,D,20251030,000000,7.19,7.32,6.92,6.93,2255809,0
+BLMN.US,D,20251031,000000,6.9,6.97,6.73,6.83,1862608,0
+BLMN.US,D,20251103,000000,6.78,6.845,6.55,6.76,2380628,0
+BLMN.US,D,20251104,000000,6.71,6.9,6.61,6.89,2686665,0
+BLMN.US,D,20251105,000000,6.89,7.26,6.74,7.23,3511616,0
+BLMN.US,D,20251106,000000,7.86,7.86,6.4,6.4,4426299,0
+BLMN.US,D,20251107,000000,6.4,6.87,6.4,6.675,3410262,0
+BLMN.US,D,20251110,000000,6.73,6.84,6.2501,6.4,2718953,0
+BLMN.US,D,20251111,000000,6.36,6.495,6.275,6.35,2352809,0
+BLMN.US,D,20251112,000000,6.39,6.65,6.36,6.49,2351811,0
+BLMN.US,D,20251113,000000,6.68,6.98,6.617,6.79,3374253,0
+BLMN.US,D,20251114,000000,6.73,6.84,6.585,6.77,1974311,0
+BLMN.US,D,20251117,000000,6.75,6.95,6.58,6.66,2094621,0
+BLMN.US,D,20251118,000000,6.64,6.695,6.255,6.32,2519904,0
+BLMN.US,D,20251119,000000,6.29,6.355,6.075,6.15,2590063,0
+BLMN.US,D,20251120,000000,6.19,6.26,5.9,5.92,2153231,0
+BLMN.US,D,20251121,000000,5.93,6.47,5.93,6.35,2653523,0
+BLMN.US,D,20251124,000000,6.36,6.45,6.25,6.37,1976670,0
+BLMN.US,D,20251125,000000,6.45,6.98,6.45,6.9,2891473,0
+BLMN.US,D,20251126,000000,6.85,7.22,6.83,7.14,2088845,0
+BLMN.US,D,20251128,000000,7.14,7.16,7.04,7.1,978387,0
+BLMN.US,D,20251201,000000,7.07,7.07,6.83,6.88,2239703,0
+BLMN.US,D,20251202,000000,6.88,6.8901,6.58,6.75,2298862,0
+BLMN.US,D,20251203,000000,6.72,6.925,6.655,6.88,2167101,0
+BLMN.US,D,20251204,000000,6.88,6.885,6.6,6.75,2058959,0
+BLMN.US,D,20251205,000000,6.7,6.81,6.552,6.75,1630702,0
+BLMN.US,D,20251208,000000,6.78,7.01,6.6766,7,2730726,0
+BLMN.US,D,20251209,000000,6.95,7.03,6.7,6.75,2506340,0
+BLMN.US,D,20251210,000000,6.75,7.15,6.68,6.96,2060691,0
+BLMN.US,D,20251211,000000,6.97,7.285,6.95,7.14,1465906,0
+BLMN.US,D,20251212,000000,7.15,7.235,6.98,7.09,1524519,0
+BLMN.US,D,20251215,000000,7.18,7.22,6.925,6.99,1897703,0
+BLMN.US,D,20251216,000000,6.95,6.98,6.785,6.81,1510039,0
+BLMN.US,D,20251217,000000,7.07,7.33,6.98,7.07,2655723,0
+BLMN.US,D,20251218,000000,7.2,7.295,7.085,7.18,2447882,0
+BLMN.US,D,20251219,000000,7.08,7.0929,6.84,6.92,2681743,0
+BLMN.US,D,20251222,000000,6.88,6.925,6.71,6.72,1352821,0
+BLMN.US,D,20251223,000000,6.66,6.685,6.5,6.51,1542774,0
+BLMN.US,D,20251224,000000,6.59,6.59,6.4515,6.54,1026710,0
+BLMN.US,D,20251226,000000,6.56,6.8245,6.46,6.79,2067116,0
+BLMN.US,D,20251229,000000,6.73,6.73,6.28,6.3,2226348,0
+BLMN.US,D,20251230,000000,6.25,6.315,6.17,6.21,2038389,0
+BLMN.US,D,20251231,000000,6.19,6.255,6.115,6.17,2794943,0
+BLMN.US,D,20260102,000000,6.28,6.426,6.11,6.38,2322724,0
+BLMN.US,D,20260105,000000,6.38,6.55,6.33,6.48,2714969,0
+BLMN.US,D,20260106,000000,6.48,6.91,6.48,6.68,2407091,0
+BLMN.US,D,20260107,000000,6.68,6.9699,6.65,6.66,2627802,0
+BLMN.US,D,20260108,000000,6.6,7.0854,6.59,6.89,2166326,0
+BLMN.US,D,20260109,000000,6.92,7.05,6.725,7.02,1781695,0
+BLMN.US,D,20260112,000000,7.01,7.59,6.94,7.59,1953458,0
+BLMN.US,D,20260113,000000,7.58,7.65,7.4101,7.47,1715044,0
+BLMN.US,D,20260114,000000,7.5,7.68,7.4,7.67,1194864,0
+BLMN.US,D,20260115,000000,7.66,8.135,7.45,8.07,1907427,0
+BLMN.US,D,20260116,000000,8.04,8.1,7.65,7.67,1725979,0
+BLMN.US,D,20260120,000000,7.41,7.655,7.3,7.46,1357481,0
+BLMN.US,D,20260121,000000,7.46,7.65,7.32,7.62,1381206,0
+BLMN.US,D,20260122,000000,7.775,7.945,7.605,7.66,1341375,0
+BLMN.US,D,20260123,000000,7.57,7.76,7.455,7.71,1118310,0
+BLMN.US,D,20260126,000000,7.52,7.54,6.6,6.61,3338956,0
+BLMN.US,D,20260127,000000,6.62,6.79,6.435,6.685,1711841,0
+BLMN.US,D,20260128,000000,6.79,6.86,6.135,6.18,3276291,0
+BLMN.US,D,20260129,000000,6.16,6.355,6.1263,6.16,2519618,0
+BLMN.US,D,20260130,000000,6.03,6.19,5.86,6,2836373,0
+BLMN.US,D,20260202,000000,6.02,6.085,5.86,5.97,2465915,0
+BLMN.US,D,20260203,000000,5.975,6.26,5.89,6.19,2706249,0
+BLMN.US,D,20260204,000000,6.19,6.485,6.14,6.43,2290570,0
+BLMN.US,D,20260205,000000,6.43,6.69,6.36,6.62,2401527,0
+BLMN.US,D,20260206,000000,6.675,7.18,6.59,7.07,2983256,0
+BLMN.US,D,20260209,000000,7.09,7.33,7.03,7.23,2142323,0
+BLMN.US,D,20260210,000000,7.13,7.36,6.96,6.96,3505587,0
+BLMN.US,D,20260211,000000,6.97,7.32,6.9,6.93,2217078,0
+BLMN.US,D,20260212,000000,6.9,7.08,6.37,6.47,3197394,0
+BLMN.US,D,20260213,000000,6.47,6.66,6.2,6.25,3071441,0
+BLMN.US,D,20260217,000000,6.39,6.44,6.08,6.44,2720884,0
+BLMN.US,D,20260218,000000,6.37,7.03,6.31,6.845,2914617,0
diff --git a/daily/us/nasdaq stocks/1/blzr.us.txt b/daily/us/nasdaq stocks/1/blzr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adb136ac56aa14d276e4fd3c273d17a2fa055f72
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/blzr.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLZR.US,D,20251103,000000,10.14,10.165,10.14,10.15,576391,0
+BLZR.US,D,20251104,000000,10.17,10.17,10.135,10.14,221205,0
+BLZR.US,D,20251105,000000,10.14,10.15,10.14,10.1457,32718,0
+BLZR.US,D,20251106,000000,10.15,10.16,10.15,10.15,7058,0
+BLZR.US,D,20251107,000000,10.121,10.16,10.121,10.14,124085,0
+BLZR.US,D,20251110,000000,10.14,10.14,10.135,10.14,30228,0
+BLZR.US,D,20251111,000000,10.1494,10.1494,10.14,10.14,5520,0
+BLZR.US,D,20251113,000000,10.12,10.14,10.12,10.14,403917,0
+BLZR.US,D,20251114,000000,10.14,10.14,10.14,10.14,1477,0
+BLZR.US,D,20251117,000000,10.11,10.13,10.11,10.13,3527,0
+BLZR.US,D,20251118,000000,10.13,10.13,10.11,10.11,27518,0
+BLZR.US,D,20251119,000000,10.12,10.12,10.12,10.12,106,0
+BLZR.US,D,20251120,000000,10.11,10.11,10.1,10.1,55851,0
+BLZR.US,D,20251124,000000,10.1,10.105,10.09,10.09,17917,0
+BLZR.US,D,20251125,000000,10.1,10.1,10.09,10.09,11102,0
+BLZR.US,D,20251126,000000,10.08,10.08,10.08,10.08,5063,0
+BLZR.US,D,20251201,000000,10.085,10.085,10.075,10.08,19227,0
+BLZR.US,D,20251202,000000,10.06,10.08,10.06,10.07,32570,0
+BLZR.US,D,20251203,000000,10.06,10.06,10.05,10.06,192511,0
+BLZR.US,D,20251204,000000,10.07,10.07,10.05,10.06,9350,0
+BLZR.US,D,20251205,000000,10.06,10.065,10.06,10.065,51451,0
+BLZR.US,D,20251208,000000,10.07,10.0709,10.06,10.06,36300,0
+BLZR.US,D,20251209,000000,10.05,10.065,10.05,10.065,1599,0
+BLZR.US,D,20251210,000000,10.08,10.08,10.06,10.06,501,0
+BLZR.US,D,20251215,000000,10.05,10.05,10.05,10.05,2374,0
+BLZR.US,D,20251216,000000,10.05,10.08,10.045,10.045,21163,0
+BLZR.US,D,20251217,000000,10.061,10.061,10.04,10.04,23701,0
+BLZR.US,D,20251218,000000,10.04,10.04,10.03,10.03,7900,0
+BLZR.US,D,20251219,000000,10.035,10.035,10.035,10.035,107,0
+BLZR.US,D,20251223,000000,10.02,10.03,10.02,10.03,19002,0
+BLZR.US,D,20251229,000000,10.0301,10.0306,10.03,10.0301,1340,0
+BLZR.US,D,20251230,000000,10.02,10.04,10.02,10.04,3822,0
+BLZR.US,D,20251231,000000,10.04,10.04,10.01,10.01,4195,0
+BLZR.US,D,20260102,000000,10.05,10.05,10.04,10.04,415,0
+BLZR.US,D,20260105,000000,10.0231,10.0231,10.02,10.02,1110,0
+BLZR.US,D,20260106,000000,10.02,10.02,10.02,10.02,2703,0
+BLZR.US,D,20260107,000000,10.03,10.04,10.02,10.03,5637,0
+BLZR.US,D,20260109,000000,10.02,10.04,10.02,10.03,927903,0
+BLZR.US,D,20260112,000000,10.04,10.07,10.03,10.04,562927,0
+BLZR.US,D,20260113,000000,10.04,10.055,10.03,10.04,32957,0
+BLZR.US,D,20260114,000000,10.04,10.045,10.04,10.04,155214,0
+BLZR.US,D,20260115,000000,10.05,10.075,10.045,10.07,107819,0
+BLZR.US,D,20260116,000000,10.08,10.08,10.06,10.08,2241,0
+BLZR.US,D,20260120,000000,10.08,10.08,10.04,10.04,46358,0
+BLZR.US,D,20260121,000000,10.05,10.07,10.04,10.04,154121,0
+BLZR.US,D,20260122,000000,10.07,10.07,10.04,10.05,35912,0
+BLZR.US,D,20260123,000000,10.0545,10.06,10.05,10.05,25845,0
+BLZR.US,D,20260126,000000,10.05,10.064,10.05,10.05,54628,0
+BLZR.US,D,20260127,000000,10.06,10.0834,10.06,10.07,131359,0
+BLZR.US,D,20260128,000000,10.06,10.1,10.06,10.08,20964,0
+BLZR.US,D,20260129,000000,10.1,10.11,10.09,10.11,25502,0
+BLZR.US,D,20260130,000000,10.11,10.11,10.1,10.11,7618,0
+BLZR.US,D,20260202,000000,10.0905,10.12,10.0905,10.11,712058,0
+BLZR.US,D,20260203,000000,10.1,10.105,10.09,10.1,237421,0
+BLZR.US,D,20260204,000000,10.09,10.11,10.09,10.105,270405,0
+BLZR.US,D,20260205,000000,10.1,10.11,10.09,10.1,535814,0
+BLZR.US,D,20260206,000000,10.1,10.1,10.095,10.1,42629,0
+BLZR.US,D,20260209,000000,10.1043,10.1043,10.1043,10.1043,1113,0
+BLZR.US,D,20260210,000000,10.1,10.1,10.08,10.09,2975,0
+BLZR.US,D,20260211,000000,10.1,10.1,10.1,10.1,1232,0
+BLZR.US,D,20260212,000000,10.08,10.1,10.08,10.1,9244,0
+BLZR.US,D,20260213,000000,10.1,10.1,10.06,10.06,18965,0
+BLZR.US,D,20260217,000000,10.06,10.06,10.05,10.05,51730,0
+BLZR.US,D,20260218,000000,10.06,10.06,10.05,10.05,60960,0
diff --git a/daily/us/nasdaq stocks/1/bnrg.us.txt b/daily/us/nasdaq stocks/1/bnrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13241c9caac17cdf8ff0a881e3bb27e4d36fd1b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnrg.us.txt	
@@ -0,0 +1,932 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNRG.US,D,20220526,000000,1533,1592.5,1225.03,1295,1054.5828574592322,0
+BNRG.US,D,20220527,000000,1246,1305.5,1155,1197,354.805714392156,0
+BNRG.US,D,20220531,000000,1239,1270.5,962.5,1092,774.6371430895341,0
+BNRG.US,D,20220601,000000,1074.5,1134,1057,1103.69,329.392857241675,0
+BNRG.US,D,20220602,000000,1053.53,1081.5,1025.5,1036,262.26857150725203,0
+BNRG.US,D,20220603,000000,1041.56,1078,983.5,1015,106.33142860332802,0
+BNRG.US,D,20220606,000000,1064,1221.5,983.5,987,501.317143007538,0
+BNRG.US,D,20220607,000000,1008,1043,962.5,1011.08,171.977142908736,0
+BNRG.US,D,20220608,000000,1197,1197,1060.5,1106,554.754285880712,0
+BNRG.US,D,20220609,000000,1088.5,1088.5,1036,1050,58.151428588874005,0
+BNRG.US,D,20220610,000000,990.5,1085,990.5,1032.5,11.822857146404,0
+BNRG.US,D,20220613,000000,1022,1071,976.5,1037.75,128.094285752714,0
+BNRG.US,D,20220614,000000,1018.5,1060.5,966,1049.09,16.248571433446,0
+BNRG.US,D,20220615,000000,1022,1022,980,1015,29.677142866046005,0
+BNRG.US,D,20220616,000000,962.5,979.965,896,961.17,48.802857157498,0
+BNRG.US,D,20220617,000000,979.965,1046.5,959,1018.5,91.325714313112,0
+BNRG.US,D,20220621,000000,1050,1050,1050,1050,3.5171428581980004,0
+BNRG.US,D,20220622,000000,1113,1144.5,1099,1137.5,133.648571468666,0
+BNRG.US,D,20220623,000000,1134,1190,1120,1183.8,106.44285717479,0
+BNRG.US,D,20220624,000000,1191.75,1225,1134,1144.5,64.262857162136,0
+BNRG.US,D,20220627,000000,1137.5,1221.46,1106,1127,161.61714290562801,0
+BNRG.US,D,20220628,000000,1179.5,1365,1162.03,1235.5,182.617142911928,0
+BNRG.US,D,20220629,000000,1225,1263.11,1172.67,1200.5,90.72857145579,0
+BNRG.US,D,20220630,000000,1162,1232,1069.25,1228.5,50.394285729404004,0
+BNRG.US,D,20220701,000000,1172.53,1305.5,1172.53,1172.53,72.797142878982,0
+BNRG.US,D,20220705,000000,1109.5,1112.96,1055.25,1064,143.35428575729202,0
+BNRG.US,D,20220706,000000,1057,1116.5,1057,1076.25,53.851428587584,0
+BNRG.US,D,20220707,000000,1099,1235.5,1092,1184.75,23.837142864294005,0
+BNRG.US,D,20220708,000000,1204,1225,1102.5,1172.5,32.98571429561,0
+BNRG.US,D,20220711,000000,1365,1365,1155,1193.5,150.13714290218402,0
+BNRG.US,D,20220712,000000,1141,1254.99,1127,1193.5,39.95714286913,0
+BNRG.US,D,20220713,000000,1189.96,1295,1189.96,1244.18,26.420000007926003,0
+BNRG.US,D,20220714,000000,1141,1183,1127,1141,71.145714307058,0
+BNRG.US,D,20220715,000000,1197,1197,1155,1158.5,12.177142860796,0
+BNRG.US,D,20220718,000000,1168.96,1172.5,1137.5,1141,46.84285715691,0
+BNRG.US,D,20220719,000000,1158.5,1228.5,1130.5,1172.5,28.971428580120005,0
+BNRG.US,D,20220720,000000,1172.5,1274,1172.5,1238.96,13.297142861132,0
+BNRG.US,D,20220721,000000,1220.34,1322.33,1211,1289.75,107.81428574663002,0
+BNRG.US,D,20220722,000000,1393,1393,1314.77,1326.5,83.24285716783001,0
+BNRG.US,D,20220725,000000,1277.5,1431.46,1274,1375.67,177.27714291032603,0
+BNRG.US,D,20220726,000000,1333.5,1358,1302.03,1335.25,101.70857145908401,0
+BNRG.US,D,20220727,000000,1337,1399.96,1309,1354.5,98.17142860088002,0
+BNRG.US,D,20220728,000000,1326.5,1361.5,1326.15,1337,123.44857146560601,0
+BNRG.US,D,20220729,000000,1382.46,1452.46,1337,1347.5,322.27714295382606,0
+BNRG.US,D,20220801,000000,1316,1347.5,1256.5,1289.75,231.945714355298,0
+BNRG.US,D,20220802,000000,1319.46,1319.5,1277.5,1281.03,51.937142872724,0
+BNRG.US,D,20220803,000000,1299.72,1364.96,1294.96,1314.25,65.56000001966801,0
+BNRG.US,D,20220804,000000,1312.5,1364.96,1298.5,1298.5,14.934285718766002,0
+BNRG.US,D,20220805,000000,1330,1347.5,1298.5,1302.52,30.691428580636003,0
+BNRG.US,D,20220808,000000,1349.25,1396.5,1298.53,1375.5,70.94571430699801,0
+BNRG.US,D,20220809,000000,1421,1470,1351,1466.5,202.95428577517202,0
+BNRG.US,D,20220810,000000,1480.5,1480.5,1330,1337,236.56285721382602,0
+BNRG.US,D,20220811,000000,1354.46,1382.5,1347.5,1370.25,57.820000017346004,0
+BNRG.US,D,20220812,000000,1362.41,1393.66,1351,1382.5,27.520000008256,0
+BNRG.US,D,20220815,000000,1354.39,1431.5,1347.71,1372,23.040000006912003,0
+BNRG.US,D,20220816,000000,1421.84,1422.29,1386,1393,36.75714286817001,0
+BNRG.US,D,20220817,000000,1382.53,1396.5,1330,1368.5,45.260000013578,0
+BNRG.US,D,20220818,000000,1380.96,1396.5,1368.53,1372,19.900000005970004,0
+BNRG.US,D,20220819,000000,1424.5,1424.5,1365,1372,10.911428574702,0
+BNRG.US,D,20220822,000000,1333.5,1410.46,1333.5,1391.42,45.477142870786,0
+BNRG.US,D,20220823,000000,1407,1407,1379,1396.5,5.540000001662,0
+BNRG.US,D,20220824,000000,1386,1416.97,1386,1393,20.145714291758004,0
+BNRG.US,D,20220825,000000,1414,1433.07,1386,1400,23.897142864312002,0
+BNRG.US,D,20220826,000000,1435,1435,1375.5,1379,24.494285721634004,0
+BNRG.US,D,20220829,000000,1393.14,1396.5,1368.5,1386,4.748571429996001,0
+BNRG.US,D,20220830,000000,1377.14,1414,1347.5,1389.5,38.642857154450006,0
+BNRG.US,D,20220831,000000,1379,1459.5,1372,1452.5,84.67714288254601,0
+BNRG.US,D,20220901,000000,1431.5,1435,1382.5,1417.5,58.30857144606401,0
+BNRG.US,D,20220902,000000,1462.96,1462.96,1365,1391.25,29.517142865998004,0
+BNRG.US,D,20220906,000000,1372,1424.5,1361.5,1393,85.965714311504,0
+BNRG.US,D,20220907,000000,1354.5,1392.82,1351.52,1361.5,62.925714304592006,0
+BNRG.US,D,20220908,000000,1319.5,1385.96,1319.5,1354.5,46.920000014076,0
+BNRG.US,D,20220909,000000,1463,1463,1347.5,1351,19.482857148702,0
+BNRG.US,D,20220912,000000,1368.5,1389.46,1347.5,1354.5,9.665714288614,0
+BNRG.US,D,20220913,000000,1375.5,1375.5,1319.5,1330,76.57428573725801,0
+BNRG.US,D,20220914,000000,1351,1438.5,1326.5,1361.5,63.802857161998006,0
+BNRG.US,D,20220915,000000,1354.5,1382.5,1337,1346.97,49.95142858641401,0
+BNRG.US,D,20220916,000000,1354.5,1408.75,1321.25,1365,12.457142860880001,0
+BNRG.US,D,20220919,000000,1344,1344,1284.5,1310.82,79.55142859529401,0
+BNRG.US,D,20220920,000000,1337,1356.07,1281,1289.75,28.917142865818,0
+BNRG.US,D,20220921,000000,1281,1351,1281,1351,6.691428573436001,0
+BNRG.US,D,20220922,000000,1295,1337.45,1281,1323,42.980000012894,0
+BNRG.US,D,20220923,000000,1389.46,1389.46,1263.5,1279.25,14.94285714734,0
+BNRG.US,D,20220926,000000,1295.03,1358,1295.03,1345.75,12.162857146506001,0
+BNRG.US,D,20220927,000000,1319.5,1337,1305.5,1305.5,7.617142859428001,0
+BNRG.US,D,20220928,000000,1270.46,1299.27,1253,1287.96,26.408571436494004,0
+BNRG.US,D,20220929,000000,1270.5,1349.32,1263.5,1349.32,5.391428573046,0
+BNRG.US,D,20220930,000000,1330.03,1333.08,1263.5,1308.96,36.448571439506004,0
+BNRG.US,D,20221003,000000,1263.5,1365,1252.96,1321.6,61.84285716141,0
+BNRG.US,D,20221004,000000,1284.5,1308.96,1263.5,1308.96,3.6600000010980005,0
+BNRG.US,D,20221005,000000,1291.95,1356.25,1284.5,1323,9.477142859986001,0
+BNRG.US,D,20221006,000000,1316,1344.87,1256.5,1263.53,46.608571442554,0
+BNRG.US,D,20221007,000000,1305.5,1305.5,1092,1135.75,104.25142860270401,0
+BNRG.US,D,20221010,000000,1141.03,1224.09,1120,1151.5,37.20000001116,0
+BNRG.US,D,20221011,000000,1183.03,1204,1158.5,1180.2,31.482857152302003,0
+BNRG.US,D,20221012,000000,1190.07,1195.25,1162,1176,23.01428572119,0
+BNRG.US,D,20221013,000000,1233.75,1233.75,1218,1218,8.600000002580002,0
+BNRG.US,D,20221014,000000,1281,1281,1242.5,1242.5,0.6342857144760001,0
+BNRG.US,D,20221017,000000,1267,1284.5,1249.53,1275.05,13.205714289676001,0
+BNRG.US,D,20221018,000000,1274,1274,1232,1232,29.140000008742,0
+BNRG.US,D,20221019,000000,1232,1241.13,1172.5,1222.27,24.245714292988,0
+BNRG.US,D,20221020,000000,1120,1181.95,1120,1148.14,36.880000011064006,0
+BNRG.US,D,20221021,000000,1200.5,1200.5,1116.5,1134.66,12.020000003606,0
+BNRG.US,D,20221024,000000,1134,1144.85,1106,1127,82.274285738968,0
+BNRG.US,D,20221025,000000,1092,1158.74,1015,1039.5,82.55714288191,0
+BNRG.US,D,20221026,000000,1046.5,1071.52,1046.5,1071.52,3.2342857152560005,0
+BNRG.US,D,20221027,000000,1011.5,1041.25,1011.5,1032.53,59.88857144653801,0
+BNRG.US,D,20221028,000000,1029,1078,1029,1060.5,3.6885714296780003,0
+BNRG.US,D,20221031,000000,1060.5,1060.5,973,995.75,80.860000024258,0
+BNRG.US,D,20221101,000000,994,1008,994,1008,1.274285714668,0
+BNRG.US,D,20221102,000000,980,997.5,882.035,892.5,84.460000025338,0
+BNRG.US,D,20221103,000000,833,875,812,819,134.174285754538,0
+BNRG.US,D,20221104,000000,901.355,910,843.5,875,15.434285718916001,0
+BNRG.US,D,20221107,000000,819,864.5,805,861,38.468571440112,0
+BNRG.US,D,20221108,000000,843.5,850.115,756,801.5,65.98571430551,0
+BNRG.US,D,20221109,000000,773.5,783.825,763,783.825,12.814285718130002,0
+BNRG.US,D,20221110,000000,749,847.315,749,823.9,50.514285729440005,0
+BNRG.US,D,20221111,000000,846.65,847,826,847,4.922857144334,0
+BNRG.US,D,20221114,000000,770,819,770,819,43.994285727484,0
+BNRG.US,D,20221115,000000,763,840,745.5,809.515,40.822857155104,0
+BNRG.US,D,20221116,000000,738.5,769.965,700,700,84.76285716828602,0
+BNRG.US,D,20221117,000000,651,717.5,633.5,640.5,148.71428575890002,0
+BNRG.US,D,20221118,000000,661.5,661.5,654.5,654.5,1.9857142863100001,0
+BNRG.US,D,20221121,000000,626.5,626.5,584.5,619.43,67.740000020322,0
+BNRG.US,D,20221122,000000,577.5,602,549.5,574,109.39142860424602,0
+BNRG.US,D,20221123,000000,549.5,556.5,521.5,525,37.805714297056,0
+BNRG.US,D,20221125,000000,542.5,614.845,542.5,598.5,28.725714294332004,0
+BNRG.US,D,20221128,000000,539,539,518,528.5,97.69714288645201,0
+BNRG.US,D,20221129,000000,518,518,518,518,1.760000000528,0
+BNRG.US,D,20221130,000000,476,514.5,455,500.85,333.265714385694,0
+BNRG.US,D,20221201,000000,500.5,525,500.5,514.5,98.77714288677602,0
+BNRG.US,D,20221202,000000,525,549.5,525,546,224.705714353126,0
+BNRG.US,D,20221205,000000,528.5,574,518,525,134.977142897636,0
+BNRG.US,D,20221206,000000,551.25,588,549.5,576.625,209.52285720571402,0
+BNRG.US,D,20221207,000000,598.5,598.5,519.26,574,188.868571485232,0
+BNRG.US,D,20221208,000000,542.5,574,525,525,15.645714290408002,0
+BNRG.US,D,20221209,000000,567,567,567,567,0.54285714302,0
+BNRG.US,D,20221212,000000,518,535.5,514.5,535.5,3.482857143902,0
+BNRG.US,D,20221213,000000,550.865,560,542.5,559.825,23.45714286418,0
+BNRG.US,D,20221214,000000,532,577.5,532,560,7.6771428594460005,0
+BNRG.US,D,20221215,000000,528.5,546,518,546,30.125714294752,0
+BNRG.US,D,20221216,000000,521.5,521.5,497,518,19.58571429159,0
+BNRG.US,D,20221219,000000,493.5,525.035,430.5,462,20.334285720386003,0
+BNRG.US,D,20221220,000000,488.32,488.32,479.5,482.72,14.131428575668002,0
+BNRG.US,D,20221221,000000,476,508.48,476,508.48,5.385714287330001,0
+BNRG.US,D,20221222,000000,547.47,553,507.5,507.5,6.982857144952001,0
+BNRG.US,D,20221223,000000,539,539,535.5,535.5,0.620000000186,0
+BNRG.US,D,20221227,000000,486.5,490,469,481.25,16.474285719228,0
+BNRG.US,D,20221228,000000,483,525,477.75,493.5,42.67142858423,0
+BNRG.US,D,20221229,000000,486.5,497,459.865,472.5,11.774285717818001,0
+BNRG.US,D,20221230,000000,518,518,480.235,480.235,1.2828571432420002,0
+BNRG.US,D,20230103,000000,528.5,553,521.5,542.5,67.605714305996,0
+BNRG.US,D,20230104,000000,553,553,549.5,553,24.820000007446005,0
+BNRG.US,D,20230105,000000,521.5,539,518,539,10.691428574636001,0
+BNRG.US,D,20230106,000000,559.965,559.965,528.92,556.5,6.997142859242,0
+BNRG.US,D,20230110,000000,551.25,553,549.5,549.5,1.191428571786,0
+BNRG.US,D,20230111,000000,567,567,549.5,567,21.891428577996003,0
+BNRG.US,D,20230112,000000,602,602,595,595,0.8771428574060001,0
+BNRG.US,D,20230117,000000,651,682.5,651,682.5,20.354285720392,0
+BNRG.US,D,20230118,000000,703.5,703.5,675.5,689.5,28.74285715148,0
+BNRG.US,D,20230119,000000,588,588,560,560,1.50000000045,0
+BNRG.US,D,20230120,000000,574,654.5,574,630,8.708571431184001,0
+BNRG.US,D,20230123,000000,588,700,588,640.465,6.894285716354,0
+BNRG.US,D,20230124,000000,644,703.5,640.5,703.5,9.837142860094001,0
+BNRG.US,D,20230125,000000,700,700,650.37,679,11.234285717656,0
+BNRG.US,D,20230126,000000,644,649.25,607.25,644,13.78571428985,0
+BNRG.US,D,20230127,000000,651,654.5,624.855,654.5,10.745714288938,0
+BNRG.US,D,20230130,000000,595,598.5,574.28,595,38.051428582844004,0
+BNRG.US,D,20230131,000000,577.5,582.75,567,577.5,16.557142862110002,0
+BNRG.US,D,20230201,000000,577.5,577.5,560,567,17.862857148216,0
+BNRG.US,D,20230202,000000,567,630,567,598.99,43.048571441486,0
+BNRG.US,D,20230203,000000,623,623,563.57,577.5,14.280000004284,0
+BNRG.US,D,20230206,000000,616,661.5,563.5,616,12.105714289346,0
+BNRG.US,D,20230207,000000,567,570.5,556.5,556.5,17.514285719540002,0
+BNRG.US,D,20230208,000000,542.5,546,533.75,533.75,10.874285717548002,0
+BNRG.US,D,20230209,000000,560,560,525,525.035,6.07142857325,0
+BNRG.US,D,20230210,000000,528.535,528.535,528.535,528.535,0.6000000001800001,0
+BNRG.US,D,20230213,000000,574,574,574,574,0.6000000001800001,0
+BNRG.US,D,20230214,000000,577.5,577.5,553,553,3.9885714297680006,0
+BNRG.US,D,20230215,000000,548.555,548.555,548.555,548.555,3.4657142867540003,0
+BNRG.US,D,20230216,000000,577.5,577.5,539,539,4.354285715592001,0
+BNRG.US,D,20230217,000000,570.5,577.5,556.5,560,20.794285720524,0
+BNRG.US,D,20230221,000000,553,644,553,637,242.80714292998502,0
+BNRG.US,D,20230222,000000,654.5,661.5,608.93,640.08,61.565714304184,0
+BNRG.US,D,20230223,000000,581,598.5,507.535,549.5,119.77142860736001,0
+BNRG.US,D,20230224,000000,549.5,549.5,525,535.5,20.465714291854,0
+BNRG.US,D,20230227,000000,553,553,507.5,514.5,23.151428578374002,0
+BNRG.US,D,20230228,000000,514.5,521.5,514.5,520.625,11.620000003486002,0
+BNRG.US,D,20230301,000000,518,518,507.5,511,52.50571430146601,0
+BNRG.US,D,20230302,000000,507.5,507.5,465.5,500.5,41.691428583936,0
+BNRG.US,D,20230303,000000,486.08,497,467.215,493.465,39.722857154774005,0
+BNRG.US,D,20230306,000000,500.5,509.25,500.5,509.25,4.448571429906001,0
+BNRG.US,D,20230307,000000,503.895,503.895,472.01,488.25,2.074285714908,0
+BNRG.US,D,20230308,000000,501.55,501.55,501.55,501.55,0.38571428583000006,0
+BNRG.US,D,20230309,000000,493.5,493.5,465.5,465.85,6.954285716372,0
+BNRG.US,D,20230310,000000,479.5,542.5,476.77,476.77,9.008571431274001,0
+BNRG.US,D,20230313,000000,472.5,472.5,470.75,470.75,2.18571428637,0
+BNRG.US,D,20230314,000000,475.475,500.5,475.475,480.025,15.351428576034,0
+BNRG.US,D,20230315,000000,490,490,472.745,480.55,10.508571431724,0
+BNRG.US,D,20230316,000000,455,455,455,455,5.034285715796001,0
+BNRG.US,D,20230317,000000,458.5,479.71,458.5,458.5,2.5857142864900005,0
+BNRG.US,D,20230320,000000,497,497,476,476,2.1742714292237104,0
+BNRG.US,D,20230321,000000,486.5,486.5,444.5,444.5,1.4371428575740002,0
+BNRG.US,D,20230322,000000,487.27,493.5,472.5,493.5,5.91428571606,0
+BNRG.US,D,20230323,000000,476,476,455,472.5,3.725714286832,0
+BNRG.US,D,20230327,000000,416.5,422.555,392.21,402.5,31.685714295220006,0
+BNRG.US,D,20230328,000000,402.5,409.5,402.5,402.5,14.202857147118001,0
+BNRG.US,D,20230329,000000,378,378,329,329.035,31.965714295304,0
+BNRG.US,D,20230330,000000,301.14,350,301.14,350,17.548571433836003,0
+BNRG.US,D,20230331,000000,349.965,350,343,343,3.888571429738,0
+BNRG.US,D,20230403,000000,341.495,349.755,341.495,346.5,3.151428572374,0
+BNRG.US,D,20230404,000000,357,357,308.105,308.105,17.325714290912,0
+BNRG.US,D,20230405,000000,311.5,311.5,311.5,311.5,1.3285714289700001,0
+BNRG.US,D,20230410,000000,385,962.5,385,472.5,36382.7142966291,0
+BNRG.US,D,20230411,000000,577.5,948.5,490.07,822.5,47499.7142999642,0
+BNRG.US,D,20230412,000000,798,980,640.5,640.5,12493.300003747992,0
+BNRG.US,D,20230413,000000,605.5,640.5,542.5,577.5,1447.3142861484803,0
+BNRG.US,D,20230414,000000,542.5,553,430.5,493.5,795.980000238794,0
+BNRG.US,D,20230417,000000,504,514.535,455,479.5,390.780000117234,0
+BNRG.US,D,20230418,000000,469,497,444.5,448,522.687143013949,0
+BNRG.US,D,20230419,000000,441,462,378,416.5,568.102857313288,0
+BNRG.US,D,20230420,000000,451.5,521.5,448,463.75,1518.04285759827,0
+BNRG.US,D,20230421,000000,451.5,465.5,395.5,420,216.02857149338,0
+BNRG.US,D,20230424,000000,423.5,430.5,395.5,410.2,123.73714289426401,0
+BNRG.US,D,20230425,000000,406,454.3,395.5,395.5,267.960000080388,0
+BNRG.US,D,20230426,000000,419.965,482.265,395.5,413,804.134285955526,0
+BNRG.US,D,20230427,000000,399,416.535,395.5,416.535,125.217142894708,0
+BNRG.US,D,20230428,000000,413,426.475,371,403.375,67.84285716321,0
+BNRG.US,D,20230501,000000,367.5,388.5,360.5,367.5,148.21428575875,0
+BNRG.US,D,20230502,000000,364,375.9,353.5,353.5,125.08857146609802,0
+BNRG.US,D,20230503,000000,350,374.5,339.5,374.5,73.68857145067801,0
+BNRG.US,D,20230504,000000,353.5,367.5,332.5,339.5,100.108571458604,0
+BNRG.US,D,20230505,000000,346.5,363.055,346.43,353.5,107.37714288935601,0
+BNRG.US,D,20230508,000000,367.5,367.5,346.5,364,73.00000002190001,0
+BNRG.US,D,20230509,000000,364,367.5,346.5,353.5,55.962857159646006,0
+BNRG.US,D,20230510,000000,353.5,360.5,346.5,350,119.305714321506,0
+BNRG.US,D,20230511,000000,350,350,314.824,329.106,150.1428571879,0
+BNRG.US,D,20230512,000000,328.65,328.65,313.145,315.035,38.84285715451,0
+BNRG.US,D,20230515,000000,315,322,313.495,318.5,61.24000001837201,0
+BNRG.US,D,20230516,000000,315.07,336.035,304.535,315,127.951428609814,0
+BNRG.US,D,20230517,000000,311.5,338.38,311.5,325.675,175.51142862408201,0
+BNRG.US,D,20230518,000000,328.09,328.09,318.22,319.48,14.565714290084001,0
+BNRG.US,D,20230519,000000,319.34,329,319.34,323.645,22.071428578050003,0
+BNRG.US,D,20230522,000000,322.98,322.98,309.75,311.57,33.602857152938,0
+BNRG.US,D,20230523,000000,305.375,353.5,305.375,344.75,115.18571432027001,0
+BNRG.US,D,20230524,000000,338.555,346.465,320.337,325.5,126.11428575212,0
+BNRG.US,D,20230525,000000,336,395.395,335.037,367.5,496.025714434522,0
+BNRG.US,D,20230526,000000,385,388.745,350,369.25,266.80000008004004,0
+BNRG.US,D,20230530,000000,381.5,451.5,332.5,374.5,2450.6857150209203,0
+BNRG.US,D,20230531,000000,374.5,374.5,340.2,357,332.317142956838,0
+BNRG.US,D,20230601,000000,341.25,353.5,314.79,343,219.76857149450203,0
+BNRG.US,D,20230602,000000,346.5,353.5,329,346.465,152.43142861715802,0
+BNRG.US,D,20230605,000000,339.99,346.465,322,325.5,193.620000058086,0
+BNRG.US,D,20230606,000000,339.465,339.5,325.5,334.95,47.642857157150004,0
+BNRG.US,D,20230607,000000,342.965,342.965,329,333.445,95.30000002859,0
+BNRG.US,D,20230608,000000,339.535,343,322,343,98.33714288664402,0
+BNRG.US,D,20230609,000000,346.465,349.965,325.5,337.855,52.06285715847601,0
+BNRG.US,D,20230612,000000,327.74,342.965,297.5,315,114.88571432018001,0
+BNRG.US,D,20230613,000000,343,348.285,320.25,336.035,277.097142940272,0
+BNRG.US,D,20230614,000000,346.5,346.5,331.695,331.975,44.020000013206,0
+BNRG.US,D,20230615,000000,332.5,346.5,332.5,346.465,48.311428585922,0
+BNRG.US,D,20230616,000000,350,350,336,341.95,53.53142858748801,0
+BNRG.US,D,20230620,000000,336.175,346.395,336,341.985,59.74571430363801,0
+BNRG.US,D,20230621,000000,344.82,344.82,332.5,336,60.637142875334,0
+BNRG.US,D,20230622,000000,332.5,343,332.5,336,66.162857162706,0
+BNRG.US,D,20230623,000000,346.5,353.36,332.5,332.5,27.785714294050003,0
+BNRG.US,D,20230626,000000,332.535,349.965,331.17,338.415,21.617142863628,0
+BNRG.US,D,20230627,000000,322,343,322,338.415,21.580000006474002,0
+BNRG.US,D,20230628,000000,332.5,335.545,332.5,335.545,19.445714291548,0
+BNRG.US,D,20230629,000000,317.1,335.965,315,324.52,30.308571437664003,0
+BNRG.US,D,20230630,000000,324.52,328.702,311.5,328.702,26.554285722252,0
+BNRG.US,D,20230703,000000,326.55,326.55,309.54,311.5,43.674142870245106,0
+BNRG.US,D,20230705,000000,332.5,332.535,313.25,323.75,45.022857156364005,0
+BNRG.US,D,20230706,000000,322,332.5,322,332.325,2.1514285720740003,0
+BNRG.US,D,20230707,000000,332.29,332.29,308,318.5,21.474285720728002,0
+BNRG.US,D,20230710,000000,334.425,334.425,304.535,316.902,15.977142861936002,0
+BNRG.US,D,20230711,000000,320.075,329,313.25,318.5,25.07142857895,0
+BNRG.US,D,20230712,000000,308,318.5,301,309.75,50.897142872412,0
+BNRG.US,D,20230713,000000,302.155,325.202,302.155,313.552,73.937142879324,0
+BNRG.US,D,20230714,000000,313.46,329,308,320.088,33.291428581416,0
+BNRG.US,D,20230717,000000,311.5,323.645,304.535,322.787,6.25714285902,0
+BNRG.US,D,20230718,000000,318.5,320.25,318.5,320.25,2.9542857151720003,0
+BNRG.US,D,20230719,000000,330.05,330.05,325.5,325.5,29.622857151744004,0
+BNRG.US,D,20230720,000000,332.5,332.5,322,329,46.360000013908,0
+BNRG.US,D,20230721,000000,322,330.148,322,330.148,2.4000000007200004,0
+BNRG.US,D,20230724,000000,318.5,322,315,318.5,36.097142867972,0
+BNRG.US,D,20230725,000000,301,318.535,297.5,308.035,32.45714286688,0
+BNRG.US,D,20230726,000000,297.5,481.285,297.5,323.26,11198.41428907381,0
+BNRG.US,D,20230727,000000,332.465,332.5,297.675,318.535,519.6142858701701,0
+BNRG.US,D,20230728,000000,322,330.05,304.885,308,307.520000092256,0
+BNRG.US,D,20230731,000000,322.447,322.447,273.7,304.639,607.7028573251681,0
+BNRG.US,D,20230801,000000,295.505,304.465,276.85,295.275,172.108571480204,0
+BNRG.US,D,20230802,000000,292.25,294,273.84,290.465,143.86285718601602,0
+BNRG.US,D,20230803,000000,281.155,288.873,273,285.25,43.3884285844451,0
+BNRG.US,D,20230804,000000,276.5,297.202,276.5,284.725,37.70000001131,0
+BNRG.US,D,20230807,000000,285.775,300.475,285.74,293.965,21.92857143515,0
+BNRG.US,D,20230808,000000,276.185,294,276.185,293.65,33.011428581332005,0
+BNRG.US,D,20230809,000000,293.65,295.694,283.5,294,105.61714288882801,0
+BNRG.US,D,20230810,000000,283.5,286.965,269.5,273,66.274285734168,0
+BNRG.US,D,20230811,000000,280,287,273,276.5,43.782857155992005,0
+BNRG.US,D,20230814,000000,283.5,283.535,270.025,280,32.297142866832004,0
+BNRG.US,D,20230815,000000,278.25,286.964,266,269.5,121.35142860783401,0
+BNRG.US,D,20230816,000000,275.465,275.465,257.215,259,81.06571431003401,0
+BNRG.US,D,20230817,000000,257.25,262.5,257.25,262.5,20.520000006156,0
+BNRG.US,D,20230818,000000,260.75,282.117,260.382,273,17.240000005172003,0
+BNRG.US,D,20230821,000000,264.25,264.372,255.5,255.5,34.908571439044,0
+BNRG.US,D,20230822,000000,275.345,283.5,255.5,255.85,36.014285725090005,0
+BNRG.US,D,20230823,000000,259,280,259,276.5,52.75714287297001,0
+BNRG.US,D,20230824,000000,255.5,276.5,252,259,66.84285716291001,0
+BNRG.US,D,20230825,000000,252.035,273,252,252.035,69.860000020958,0
+BNRG.US,D,20230828,000000,252,252.07,234.5,248.5,52.10285715848801,0
+BNRG.US,D,20230829,000000,248.5,270.795,192.5,226.03,729.065714504434,0
+BNRG.US,D,20230830,000000,231.14,262.535,228.2,259,261.568571507042,0
+BNRG.US,D,20230831,000000,264.25,273,253.225,259,87.68571431202,0
+BNRG.US,D,20230901,000000,266,273,246.505,268.054,16.525714290672003,0
+BNRG.US,D,20230905,000000,262.5,269.325,243.005,248.535,23.025714292622002,0
+BNRG.US,D,20230906,000000,258.965,287,258.965,283.465,163.70000004911003,0
+BNRG.US,D,20230907,000000,269.5,286.965,269.5,269.5,91.825714313262,0
+BNRG.US,D,20230908,000000,286.65,286.965,271.705,279.965,40.365714297824006,0
+BNRG.US,D,20230911,000000,286.65,286.65,263.445,279.965,91.53142859888801,0
+BNRG.US,D,20230912,000000,287,287,269.5,286.65,5.945714287498,0
+BNRG.US,D,20230913,000000,283.5,283.5,262.85,283.5,49.202857157618006,0
+BNRG.US,D,20230914,000000,272.545,279.064,241.29,255.5,118.294285749774,0
+BNRG.US,D,20230915,000000,245,266.403,210,229.699,125.194285751844,0
+BNRG.US,D,20230918,000000,220.5,250.25,220.5,241.5,51.845714301268,0
+BNRG.US,D,20230919,000000,255.43,255.43,227.5,241.15,69.54285716372,0
+BNRG.US,D,20230920,000000,251.265,251.3,231.035,245,6.771428573460001,0
+BNRG.US,D,20230921,000000,241.5,241.5,231,241.5,4.508571429924,0
+BNRG.US,D,20230922,000000,241.5,241.5,231,231.35,23.794285721424004,0
+BNRG.US,D,20230925,000000,231,241.5,231,231,15.857142861900002,0
+BNRG.US,D,20230926,000000,231.35,231.35,210,223.965,69.480000020844,0
+BNRG.US,D,20230927,000000,237.3,240.8,228.55,240.8,16.0370000048111,0
+BNRG.US,D,20230928,000000,240.1,240.1,225.575,240.1,7.794285716624001,0
+BNRG.US,D,20230929,000000,240.1,240.1,226.415,240.1,11.680000003504002,0
+BNRG.US,D,20231002,000000,228.095,236.145,220.5,234.5,40.02857144058,0
+BNRG.US,D,20231003,000000,233.1,252,231.088,241.5,28.011428579832003,0
+BNRG.US,D,20231004,000000,217.21,238,217.21,238,4.317142858438,0
+BNRG.US,D,20231005,000000,234.5,234.5,222.075,222.075,9.162857145606,0
+BNRG.US,D,20231006,000000,230.653,238.638,227.5,227.5,23.517142864198004,0
+BNRG.US,D,20231009,000000,210,236.95,210,227.465,31.097142866472005,0
+BNRG.US,D,20231010,000000,229.25,240.8,227.535,234.15,27.460000008238,0
+BNRG.US,D,20231011,000000,245,245,220.15,230.65,765.1857145152701,0
+BNRG.US,D,20231012,000000,220.29,234.5,203.42,213.85,112.80857146241401,0
+BNRG.US,D,20231013,000000,213.833,227.5,213.535,227.5,58.454285731822004,0
+BNRG.US,D,20231016,000000,252,287,241.5,259,439.20857156033406,0
+BNRG.US,D,20231017,000000,259,259,234.5,255.5,79.522857166714,0
+BNRG.US,D,20231018,000000,255.5,265.702,241.5,251.65,65.108571448104,0
+BNRG.US,D,20231019,000000,271.145,271.145,237.615,255.5,23.985714292910004,0
+BNRG.US,D,20231020,000000,248.43,252,234.535,250.277,54.574285730658005,0
+BNRG.US,D,20231023,000000,241.5,255.5,234.5,241.5,51.631428586918005,0
+BNRG.US,D,20231024,000000,234.5,249.322,199.535,238,82.31428573898002,0
+BNRG.US,D,20231025,000000,222.25,235.287,217,230.65,28.605714294296003,0
+BNRG.US,D,20231026,000000,219.984,219.984,205.835,206.5,66.582857162832,0
+BNRG.US,D,20231027,000000,228.252,228.252,199.5,199.5,29.240000008772004,0
+BNRG.US,D,20231030,000000,192.605,224,182,223.965,69.76285716378601,0
+BNRG.US,D,20231031,000000,227.465,227.465,183.575,206.15,53.974285730478,0
+BNRG.US,D,20231101,000000,191.275,203,185.5,203,59.108571446304005,0
+BNRG.US,D,20231102,000000,206.5,227.465,197.96,213.5,39.302857154648,0
+BNRG.US,D,20231103,000000,213.5,243.25,201.337,231.7,40.074285726308,0
+BNRG.US,D,20231106,000000,235.865,235.865,206.535,234.15,44.88571429918,0
+BNRG.US,D,20231107,000000,231,237.265,206.5,228.549,88.12571431215201,0
+BNRG.US,D,20231108,000000,224,224,206.5,216.965,19.788571434508004,0
+BNRG.US,D,20231109,000000,231,234.465,216.895,216.895,12.47142857517,0
+BNRG.US,D,20231110,000000,230.16,230.16,227.5,227.5,2.397142857862,0
+BNRG.US,D,20231113,000000,227.29,227.465,206.5,224,16.8941428622111,0
+BNRG.US,D,20231114,000000,210.035,231,210.035,230.615,30.197142866202,0
+BNRG.US,D,20231115,000000,220.307,230.615,217,217,8.937142859824002,0
+BNRG.US,D,20231116,000000,231,231,210,216.3,8.874285716948,0
+BNRG.US,D,20231117,000000,224,224,224,224,0.7142857145000001,0
+BNRG.US,D,20231120,000000,210,224,206.675,206.71,43.55714287021,0
+BNRG.US,D,20231121,000000,215.39,223.965,213.5,220.5,16.060000004818,0
+BNRG.US,D,20231122,000000,225.75,241.5,214.375,231,30.44285715199,0
+BNRG.US,D,20231124,000000,245,245,213.36,231,17.3227142909111,0
+BNRG.US,D,20231127,000000,241.5,241.5,231,231,1.9857142863100001,0
+BNRG.US,D,20231128,000000,227.325,227.325,213.5,213.5,9.04285714557,0
+BNRG.US,D,20231129,000000,213.5,241.5,192.5,213.5,88.86857145523201,0
+BNRG.US,D,20231130,000000,192.675,220.465,190.348,192.5,290.68285723006204,0
+BNRG.US,D,20231201,000000,203,223.965,189,222.6,342.234285816956,0
+BNRG.US,D,20231204,000000,212.338,212.338,193.2,203.7,303.22857151954,0
+BNRG.US,D,20231205,000000,201.253,227.15,201.253,216.125,282.31428579898005,0
+BNRG.US,D,20231206,000000,213.503,222.145,210.35,213.5,156.48571433266002,0
+BNRG.US,D,20231207,000000,208.95,232.75,206.85,206.85,89.80000002694001,0
+BNRG.US,D,20231208,000000,207.55,219.8,205.8,206.15,44.37142858474001,0
+BNRG.US,D,20231211,000000,201.25,215.155,199.5,199.5,22.45714286388,0
+BNRG.US,D,20231212,000000,192.5,203,178.85,187.95,379.45714297098,0
+BNRG.US,D,20231213,000000,180.6,189.875,180.6,189.875,127.42857146680001,0
+BNRG.US,D,20231214,000000,197.4,213.5,196.525,211.382,557.1142858814201,0
+BNRG.US,D,20231215,000000,208.663,213.85,207.375,211.75,43.34285715586,0
+BNRG.US,D,20231218,000000,218.4,218.4,199.85,201.6,245.31428578788004,0
+BNRG.US,D,20231219,000000,192.85,212.625,192.85,210,89.40000002682,0
+BNRG.US,D,20231220,000000,219.8,219.8,201.6,206.5,319.74285723878,0
+BNRG.US,D,20231221,000000,208.25,213.85,201.253,213.15,67.60000002028,0
+BNRG.US,D,20231222,000000,211.75,212.8,204.092,212.8,24.914285721760002,0
+BNRG.US,D,20231226,000000,209.65,210,196.35,203.7,135.54285718352,0
+BNRG.US,D,20231227,000000,206.979,213.15,201.491,213.15,262.48571436446,0
+BNRG.US,D,20231228,000000,212.8,212.8,198.8,206.286,84.8571428826,0
+BNRG.US,D,20231229,000000,207.55,210.633,203,204.75,124.62857146596001,0
+BNRG.US,D,20240102,000000,200.553,200.553,200.553,200.553,18.51428571984,0
+BNRG.US,D,20240103,000000,200.55,200.55,175.35,199.097,153.25714290312,0
+BNRG.US,D,20240104,000000,200.889,200.9,178.85,200.55,152.14285718850002,0
+BNRG.US,D,20240105,000000,185.5,199.78,185.5,195.65,156.82857147562,0
+BNRG.US,D,20240108,000000,206.15,252.7,186.2,199.15,1067.7428574631801,0
+BNRG.US,D,20240109,000000,207.9,207.9,186.2,194.6,451.71428584980004,0
+BNRG.US,D,20240110,000000,213.85,213.85,191.1,202.58,474.85714299960006,0
+BNRG.US,D,20240111,000000,231.7,241.15,213.5,218.05,3554.94285820934,0
+BNRG.US,D,20240112,000000,239.4,239.4,210.003,213.85,530.6857144449201,0
+BNRG.US,D,20240116,000000,219.8,219.8,206.85,206.85,103.11428574522,0
+BNRG.US,D,20240117,000000,208.25,209.384,206.941,209.384,104.82857146002,0
+BNRG.US,D,20240118,000000,214.9,220.5,208.25,209.394,338.60000010158,0
+BNRG.US,D,20240119,000000,213.5,213.5,208.25,209.3,118.77142860706,0
+BNRG.US,D,20240122,000000,207.9,210,192.5,202.688,272.57142865320003,0
+BNRG.US,D,20240123,000000,184.8,184.8,167.3,171.15,596.60000017898,0
+BNRG.US,D,20240124,000000,169.75,177.45,164.5,167.769,425.37142869904,0
+BNRG.US,D,20240125,000000,164.5,164.5,133.7,145.25,571.31428588568,0
+BNRG.US,D,20240126,000000,162.75,163.453,140,155.05,158.05714290456004,0
+BNRG.US,D,20240129,000000,154,154,143.85,152.25,288.05714294356005,0
+BNRG.US,D,20240130,000000,156.1,156.8,144.55,144.55,91.17142859878001,0
+BNRG.US,D,20240131,000000,140,154,140,154,143.77142861456,0
+BNRG.US,D,20240201,000000,146.65,152.6,146.3,152.6,89.51428574114001,0
+BNRG.US,D,20240202,000000,157.15,157.15,140,148.75,90.74285717008001,0
+BNRG.US,D,20240205,000000,142.45,156.1,142.45,155.4,48.68571430032001,0
+BNRG.US,D,20240206,000000,162.75,162.75,139.65,154.7,49.142857157600005,0
+BNRG.US,D,20240207,000000,152.169,152.169,146.65,148.75,103.7142857454,0
+BNRG.US,D,20240208,000000,146.3,157.496,145.25,156.849,176.65714291014,0
+BNRG.US,D,20240209,000000,152.124,159.95,145.25,158.2,77.51428573754,0
+BNRG.US,D,20240212,000000,151.025,156.191,140.35,140.35,455.48571442236005,0
+BNRG.US,D,20240213,000000,140,140.35,132.65,132.65,94.11428574252,0
+BNRG.US,D,20240214,000000,134.75,143.5,130.2,143.15,273.02857151048005,0
+BNRG.US,D,20240215,000000,140.364,140.7,139.314,140,28.428571437100004,0
+BNRG.US,D,20240216,000000,145.6,145.6,122.5,138.25,150.1428571879,0
+BNRG.US,D,20240220,000000,135.8,147,135.8,145.6,302.11428580492003,0
+BNRG.US,D,20240221,000000,149.1,154,130.9,148.75,75.31428573688001,0
+BNRG.US,D,20240222,000000,143.15,150.5,130.9,145.95,90.80000002724002,0
+BNRG.US,D,20240223,000000,136.15,147.7,131.25,139.65,146.37142861534,0
+BNRG.US,D,20240226,000000,139.65,143.85,122.5,137.9,90.48571431286,0
+BNRG.US,D,20240227,000000,127.75,136.906,122.5,126,128.62857146716001,0
+BNRG.US,D,20240228,000000,115.5,129.5,115.5,119,116.00000003480001,0
+BNRG.US,D,20240229,000000,121.8,130.55,118.65,124.775,62.97142859032001,0
+BNRG.US,D,20240301,000000,120.05,127.75,119,126,69.48571430656,0
+BNRG.US,D,20240304,000000,117.6,124.6,108.5,118.3,642.9714287643201,0
+BNRG.US,D,20240305,000000,108.5,117.95,105.7,109.2,253.02857150448003,0
+BNRG.US,D,20240306,000000,109.2,109.2,105,105,126.88571432378002,0
+BNRG.US,D,20240307,000000,107.8,107.8,96.6035,105.231,138.91428575596,0
+BNRG.US,D,20240308,000000,104.163,104.884,96.95,102.518,68.97142859212,0
+BNRG.US,D,20240311,000000,102.9,103.628,85.0535,87.85,437.8285715599201,0
+BNRG.US,D,20240312,000000,92.75,93.604,91,92.4,346.85714296120005,0
+BNRG.US,D,20240313,000000,92.4,92.4,84.6685,91.3045,165.51428576394,0
+BNRG.US,D,20240314,000000,92.1725,92.1725,87.5,89.25,149.60000004488,0
+BNRG.US,D,20240315,000000,89.25,90.188,86.1,89.9465,29.31428572308,0
+BNRG.US,D,20240318,000000,90.216,90.216,85.75,87.6575,171.34285719426003,0
+BNRG.US,D,20240319,000000,87.871,87.871,86.45,86.723,151.05714290246001,0
+BNRG.US,D,20240320,000000,87.15,103.25,86.45,97.146,603.48571446676,0
+BNRG.US,D,20240321,000000,93.8,101.934,85.75,89.25,394.31428583258,0
+BNRG.US,D,20240322,000000,89.5965,90.0235,84.7,90.0235,60.62857144676,0
+BNRG.US,D,20240325,000000,95.725,95.725,82.25,83.65,159.74285719078003,0
+BNRG.US,D,20240326,000000,82.6,82.6,78.75,78.75,54.34285715916,0
+BNRG.US,D,20240327,000000,82.25,82.25,70.7,82.25,171.62857148006003,0
+BNRG.US,D,20240328,000000,72.1,80.1465,70,70,155.25714290372,0
+BNRG.US,D,20240401,000000,73.85,80.6295,70,70.35,193.42857148660002,0
+BNRG.US,D,20240402,000000,70,75.25,70,73.15,64.08571430494001,0
+BNRG.US,D,20240403,000000,74.2,79.912,73.15,73.15,132.17142861108002,0
+BNRG.US,D,20240404,000000,77,82.6,77,79.8,43.82857144172001,0
+BNRG.US,D,20240405,000000,73.5,103.95,73.5,96.6,818.9714288171201,0
+BNRG.US,D,20240408,000000,100.8,100.8,86.1,91,552.45714302288,0
+BNRG.US,D,20240409,000000,88.2,90.125,84,84,131.80000003954,0
+BNRG.US,D,20240410,000000,84.35,89.3445,70,74.2,121.97142860802,0
+BNRG.US,D,20240411,000000,76.3,85.869,73.15,85.869,144.11428575752,0
+BNRG.US,D,20240412,000000,87.9375,87.9375,78.05,86.331,26.142857150700003,0
+BNRG.US,D,20240415,000000,86.1455,86.1455,79.45,86.03,34.97142858192,0
+BNRG.US,D,20240416,000000,84.7,86.8,80.15,80.15,199.22857148834,0
+BNRG.US,D,20240417,000000,71.4,85.75,71.4,75.6,74.91428573676001,0
+BNRG.US,D,20240418,000000,84,84,71.75,72.1,44.0000000132,0
+BNRG.US,D,20240419,000000,87.5,87.5,74.2595,74.2595,68.22857144904,0
+BNRG.US,D,20240422,000000,79.45,79.45,75.6525,78.05,171.88571433728,0
+BNRG.US,D,20240423,000000,82.5965,82.5965,76.475,81.2,68.02857144898,0
+BNRG.US,D,20240424,000000,80.5,82.6,78.75,78.75,32.600000009780004,0
+BNRG.US,D,20240425,000000,79.1,82.25,71.75,73.612,225.28571435330002,0
+BNRG.US,D,20240426,000000,75.25,75.25,70,70,156.17142861828003,0
+BNRG.US,D,20240429,000000,75.25,75.25,69.7795,69.7795,137.31428575548003,0
+BNRG.US,D,20240430,000000,70,74.3295,69.3,72.7965,61.971428590020004,0
+BNRG.US,D,20240501,000000,71.4,71.4,69.3,69.3,22.22857143524,0
+BNRG.US,D,20240502,000000,66.5,68.432,66.066,67.2,57.5714285887,0
+BNRG.US,D,20240503,000000,64.75,70,63,65.975,228.28571435420002,0
+BNRG.US,D,20240506,000000,68.6,75.25,68.25,74.9,506.37142872334005,0
+BNRG.US,D,20240507,000000,77,80.15,61.25,76.3,397.91428583366,0
+BNRG.US,D,20240508,000000,75.25,76.3,75.25,76.3,13.542857146920001,0
+BNRG.US,D,20240509,000000,68.25,75.25,62.3,66.5,75.54285716552,0
+BNRG.US,D,20240510,000000,66.85,76.314,66.85,76.314,307.4285715208,0
+BNRG.US,D,20240513,000000,74.55,76.65,70.7,76.006,372.91428582616004,0
+BNRG.US,D,20240514,000000,76.65,76.65,73.85,74.2,186.22857148444,0
+BNRG.US,D,20240515,000000,74.9,75.6,74.55,75.25,105.22857146014002,0
+BNRG.US,D,20240516,000000,75.25,76.2545,73.85,73.85,99.45714288698001,0
+BNRG.US,D,20240517,000000,107.1,114.45,63.7,70.35,308060.71437813254,0
+BNRG.US,D,20240520,000000,71.05,71.05,58.8,64.75,15985.857147652901,0
+BNRG.US,D,20240521,000000,59.5,63.7,59.5,63.7,4422.11428704092,0
+BNRG.US,D,20240522,000000,60.2,62.6465,49.35,55.3,8832.20000264966,0
+BNRG.US,D,20240523,000000,56.7,56.7,50.4,54.25,3240.0285724005803,0
+BNRG.US,D,20240524,000000,53.9,53.9,45.15,50.75,6889.65714492404,0
+BNRG.US,D,20240528,000000,50.75,51.45,46.9,48.65,2331.4285721280003,0
+BNRG.US,D,20240529,000000,48.3,50.225,46.4625,48.349,2725.1714293889804,0
+BNRG.US,D,20240530,000000,48.3,50.4,47.25,49.35,2890.4285722957,0
+BNRG.US,D,20240531,000000,49.35,72.4535,44.1,44.45,304934.7143771947,0
+BNRG.US,D,20240603,000000,42.7,43.8655,36.75,39.55,17349.571433776302,0
+BNRG.US,D,20240604,000000,39.9,40.6,37.835,40.25,5927.48571606396,0
+BNRG.US,D,20240605,000000,39.55,40.6,35,38.5,4715.057144271661,0
+BNRG.US,D,20240606,000000,46.55,50.75,37.45,37.45,443138.1429900843,0
+BNRG.US,D,20240607,000000,36.4,37.45,33.25,34.65,27569.571436842303,0
+BNRG.US,D,20240610,000000,40.95,43.4,36.4,42.35,149792.28575922342,0
+BNRG.US,D,20240611,000000,37.1,43.82,35.7,39.2,24491.5714359189,0
+BNRG.US,D,20240612,000000,41.3,42,37.3345,38.5,17343.7142909174,0
+BNRG.US,D,20240613,000000,36.75,37.45,33.6,34.65,11768.257146387621,0
+BNRG.US,D,20240614,000000,34.65,37.1,33.6,35.35,9843.514288667342,0
+BNRG.US,D,20240617,000000,36.4,36.4,34.3,34.6535,3539.97142963342,0
+BNRG.US,D,20240618,000000,35.7,36.4,34.3175,36.4,5789.8285731655205,0
+BNRG.US,D,20240620,000000,35.7,35.7,33.6,35.35,4016.40000120492,0
+BNRG.US,D,20240621,000000,34.65,35.3045,33.95,34.916,2153.2285720745404,0
+BNRG.US,D,20240624,000000,35,36.4,34.3,34.6535,2537.45714361838,0
+BNRG.US,D,20240625,000000,35.35,35.35,29.281,30.674,8531.1428597022,0
+BNRG.US,D,20240626,000000,30.45,32.5185,29.75,31.465,1952.2285720142402,0
+BNRG.US,D,20240627,000000,32.515,33.6,30.821,33.18,2467.37142931164,0
+BNRG.US,D,20240628,000000,33.215,33.215,31.5,32.235,932.4000002797201,0
+BNRG.US,D,20240701,000000,30.8,32.305,30.275,31.4965,2428.0000007284,0
+BNRG.US,D,20240702,000000,30.52,31.5,30.52,31.5,2761.11428654262,0
+BNRG.US,D,20240703,000000,34.3,34.3,32.4205,33.0085,3150.6285723737606,0
+BNRG.US,D,20240705,000000,32.55,33.2496,32.235,32.8999,298.74285723248,0
+BNRG.US,D,20240708,000000,34.65,34.65,31.6085,32.375,1526.6000004579803,0
+BNRG.US,D,20240709,000000,32.368,32.368,29.75,30.8805,2314.74285783728,0
+BNRG.US,D,20240710,000000,31.15,31.5,30.45,31.0835,1307.5714289637,0
+BNRG.US,D,20240711,000000,31.5,31.5,30.45,31.15,1992.0857148833402,0
+BNRG.US,D,20240712,000000,31.185,31.185,30.1,30.8,1706.40000051192,0
+BNRG.US,D,20240715,000000,30.555,32.8615,29.8305,31.6715,6341.31428761668,0
+BNRG.US,D,20240716,000000,31.6715,31.6715,29.75,30.548,3833.9142868644603,0
+BNRG.US,D,20240717,000000,30.625,32.865,30.45,31.43,3405.08571530724,0
+BNRG.US,D,20240718,000000,32.935,33.2045,29.8585,30.38,5465.000001639501,0
+BNRG.US,D,20240719,000000,30.52,30.52,29.05,29.6625,1384.3142861295803,0
+BNRG.US,D,20240722,000000,30.415,30.415,28.357,29.4,1184.3714289267402,0
+BNRG.US,D,20240723,000000,29.995,29.995,28.742,28.8785,1200.97142893172,0
+BNRG.US,D,20240724,000000,29.05,36.05,28.707,34.125,26163.1428649918,0
+BNRG.US,D,20240725,000000,32.2,33.25,31.3635,32.501,3637.80000109134,0
+BNRG.US,D,20240726,000000,32.55,32.9,30.1,31.3686,3759.9714296994202,0
+BNRG.US,D,20240729,000000,30.2155,31.367,28.4655,28.5495,2876.4857151486603,0
+BNRG.US,D,20240730,000000,29.4,29.8305,26.25,27.3,4022.0285726351804,0
+BNRG.US,D,20240731,000000,27.314,28.0035,25.284,25.97,5708.400001712521,0
+BNRG.US,D,20240801,000000,26.6,27.2264,25.5955,25.76,2264.3142863935805,0
+BNRG.US,D,20240802,000000,25.55,25.8772,24.185,24.1885,2352.7142864201,0
+BNRG.US,D,20240805,000000,22.75,24.8535,22.2985,23.1175,4304.51428700564,0
+BNRG.US,D,20240806,000000,22.75,24.01,21.35,21.882,1812.8571434010003,0
+BNRG.US,D,20240807,000000,21.91,24.15,21.91,22.05,867.3714288316402,0
+BNRG.US,D,20240808,000000,22.8025,22.9775,21.707,22.05,675.5142859169401,0
+BNRG.US,D,20240809,000000,22.05,22.68,22.05,22.6765,809.8857145286801,0
+BNRG.US,D,20240812,000000,22.6018,22.75,22.1655,22.61,745.1142859378201,0
+BNRG.US,D,20240813,000000,22.4,22.4,21.525,21.7,619.8285716145201,0
+BNRG.US,D,20240814,000000,21.7,22.0115,21.35,21.735,694.20000020826,0
+BNRG.US,D,20240815,000000,21.7,22.68,21.7,22.232,988.0857145821401,0
+BNRG.US,D,20240816,000000,22.4035,22.68,21.175,21.84,1991.3714291688402,0
+BNRG.US,D,20240819,000000,21.056,26.5825,21.056,24.15,9204.0000027612,0
+BNRG.US,D,20240820,000000,23.45,25.2,23.45,24.3425,743.02857165148,0
+BNRG.US,D,20240821,000000,24.43,25.55,24.395,24.9235,1160.31428606238,0
+BNRG.US,D,20240822,000000,25.83,25.83,24.5,24.5,358.22857153604,0
+BNRG.US,D,20240823,000000,23.632,24.5,23.625,24.1675,554.48571445206,0
+BNRG.US,D,20240826,000000,23.45,24.325,22.981,24.0625,928.0571431355601,0
+BNRG.US,D,20240827,000000,24.325,24.325,22.981,22.981,341.42857153100005,0
+BNRG.US,D,20240828,000000,24.29,24.29,22.155,22.155,586.62857160456,0
+BNRG.US,D,20240829,000000,25.375,25.375,22.155,22.5785,255520.71436237052,0
+BNRG.US,D,20240830,000000,49.7,87.85,44.8,54.25,6794875.002038463,0
+BNRG.US,D,20240903,000000,45.5,49.7,36.05,43.05,182936.1429120237,0
+BNRG.US,D,20240904,000000,42.7,65.45,40.25,44.1,744557.4287947959,0
+BNRG.US,D,20240905,000000,41.3,44.45,37.1,39.2,60693.571446779504,0
+BNRG.US,D,20240906,000000,39.2,40.152,33.25,33.25,27319.0000081957,0
+BNRG.US,D,20240909,000000,38.5,51.8,35,44.1,1286208.5718144341,0
+BNRG.US,D,20240910,000000,40.95,43.4,36.75,39.2,71950.71430729951,0
+BNRG.US,D,20240911,000000,35.35,38.5,35,35.7,21695.142863651403,0
+BNRG.US,D,20240912,000000,35,35.7,33.0085,33.775,18593.1428627208,0
+BNRG.US,D,20240913,000000,35.35,36.75,32.9,33.1485,11487.942860589243,0
+BNRG.US,D,20240916,000000,36.75,42.35,36.05,39.55,81467.71431015461,0
+BNRG.US,D,20240917,000000,39.9,40.25,33.6,34.7165,20517.428577583803,0
+BNRG.US,D,20240918,000000,35.7,36.4,34.3105,34.6535,11607.085717767843,0
+BNRG.US,D,20240919,000000,35.7,36.05,32.5675,32.9,9824.48571723306,0
+BNRG.US,D,20240920,000000,33.6,34.3,31.85,32.1825,6400.9428590631405,0
+BNRG.US,D,20240923,000000,32.9,33.208,29.1655,30.065,7292.17143075908,0
+BNRG.US,D,20240924,000000,28.665,31.5,28.665,29.8165,9258.37143134894,0
+BNRG.US,D,20240925,000000,31.479,33.5965,30.2785,32.55,57377.42858864181,0
+BNRG.US,D,20240926,000000,31.815,33.229,29.533,30.5165,9733.657145777242,0
+BNRG.US,D,20240927,000000,30.863,31.5,28.35,28.854,6353.942859049041,0
+BNRG.US,D,20240930,000000,28.735,28.854,27.65,28.322,3172.0285723801803,0
+BNRG.US,D,20241001,000000,27.65,29.75,27.65,28.7,7218.45714502268,0
+BNRG.US,D,20241002,000000,28.322,29.015,27.65,28.525,3579.4857153595603,0
+BNRG.US,D,20241003,000000,28,28.49,26.775,27.2195,4326.97142986952,0
+BNRG.US,D,20241004,000000,26.95,28.0105,26.355,26.95,6781.857144891701,0
+BNRG.US,D,20241007,000000,26.635,28.525,26.6,27.93,3816.51428685924,0
+BNRG.US,D,20241008,000000,27.65,30.8,27.475,30.45,5277.971430154821,0
+BNRG.US,D,20241009,000000,30.45,30.45,28.3675,29.05,2070.4285720497,0
+BNRG.US,D,20241010,000000,28.8785,29.715,27.65,29.2264,2583.2857150607,0
+BNRG.US,D,20241011,000000,28.2345,29.715,28.217,28.721,1861.6000005584804,0
+BNRG.US,D,20241014,000000,28.3745,29.4,28,28.0735,2197.4285720878,0
+BNRG.US,D,20241015,000000,28,28.7,26.25,26.257,4210.60000126318,0
+BNRG.US,D,20241016,000000,26.25,27.3,25.2,25.3785,3711.0571439704604,0
+BNRG.US,D,20241017,000000,26.25,26.95,24.85,26.9325,3627.8857153740805,0
+BNRG.US,D,20241018,000000,26.6,29.7465,26.6,27.685,5042.08571579834,0
+BNRG.US,D,20241021,000000,28.7,29.4,28,28.84,6670.88571628698,0
+BNRG.US,D,20241022,000000,29.7465,30.975,27.685,30.8,3579.4285725024,0
+BNRG.US,D,20241023,000000,30.422,30.9204,29.407,30.8,1708.7428576554803,0
+BNRG.US,D,20241024,000000,29.8865,30.8,29.4,30.1665,4277.7142869976005,0
+BNRG.US,D,20241025,000000,31.15,31.85,28.7,29.995,16434.0000049302,0
+BNRG.US,D,20241028,000000,29.0535,30.45,28.875,30.38,3030.51428662344,0
+BNRG.US,D,20241029,000000,30.765,30.786,29.4035,29.9162,1654.1714290676803,0
+BNRG.US,D,20241030,000000,29.225,30.786,29.225,29.435,1943.6571434402401,0
+BNRG.US,D,20241031,000000,30.45,30.45,29.05,30.31,3344.25714386042,0
+BNRG.US,D,20241101,000000,30.45,30.45,29.05,30.1,3029.82857233752,0
+BNRG.US,D,20241104,000000,29.792,30.758,28.3552,29.4,3605.7714296531603,0
+BNRG.US,D,20241105,000000,30.1,30.1,28.35,29.82,3380.68571529992,0
+BNRG.US,D,20241106,000000,29.0535,30.0475,28.7,29.2285,4325.11428701182,0
+BNRG.US,D,20241107,000000,29.05,29.4035,26.271,28.2835,3767.6285725588605,0
+BNRG.US,D,20241108,000000,26.2745,27.9265,26.2745,27.4242,2319.80000069594,0
+BNRG.US,D,20241111,000000,26.915,27.9545,25.7215,26.88,2687.7142865206,0
+BNRG.US,D,20241112,000000,26.25,27.3945,25.5815,26.39,1854.62857198496,0
+BNRG.US,D,20241113,000000,25.9,26.88,25.2,25.9,2001.2857148861,0
+BNRG.US,D,20241114,000000,27.23,27.23,24.675,25.5115,2276.48571496866,0
+BNRG.US,D,20241115,000000,25.2,26.6,24.549,24.85,3066.8857152057803,0
+BNRG.US,D,20241118,000000,24.85,26.2395,24.85,26.075,1161.7428574913802,0
+BNRG.US,D,20241119,000000,25.3715,26.075,24.57,25.5465,1900.9142862845601,0
+BNRG.US,D,20241120,000000,25.2,25.9,24.85,25.2279,712.4571430708801,0
+BNRG.US,D,20241121,000000,25.151,25.8861,24.5,25.2,1670.4285719297002,0
+BNRG.US,D,20241122,000000,25.55,26.81,24.689,25.9,3341.7714295739606,0
+BNRG.US,D,20241125,000000,25.9,29.715,25.55,29.057,3980.7428583370806,0
+BNRG.US,D,20241126,000000,29.365,29.365,26.7645,27.125,2170.54285779402,0
+BNRG.US,D,20241127,000000,28.6965,28.6965,26.425,26.4355,620.17142875748,0
+BNRG.US,D,20241129,000000,26.6,28.7,26.25,28.6345,2757.11428654142,0
+BNRG.US,D,20241202,000000,28.7,30.1101,27.3035,28.035,1139.0000003417001,0
+BNRG.US,D,20241203,000000,28,30.4185,27.3,27.4855,1795.8571433959,0
+BNRG.US,D,20241204,000000,27.3945,30.2435,24.675,28.7,281865.57151313114,0
+BNRG.US,D,20241205,000000,26.8065,29.267,25.235,27.608,25427.857150485503,0
+BNRG.US,D,20241206,000000,26.285,28.315,26.25,28,6831.485716335161,0
+BNRG.US,D,20241209,000000,26.95,28,26.32,26.5755,7923.74285951998,0
+BNRG.US,D,20241210,000000,27.5975,28,26.145,26.25,4232.25714412682,0
+BNRG.US,D,20241211,000000,25.55,26.6,25.55,25.9,1885.77142913716,0
+BNRG.US,D,20241212,000000,25.2,26.075,25.0635,25.0635,1017.45714316238,0
+BNRG.US,D,20241213,000000,25.403,26.25,25.375,26.18,2058.40000061752,0
+BNRG.US,D,20241216,000000,25.2,25.9,24.7219,25.2,2118.97142920712,0
+BNRG.US,D,20241217,000000,24.85,25.1107,23.8035,23.849,4984.0000014952,0
+BNRG.US,D,20241218,000000,24.724,25.5465,23.646,23.8,2955.7714294581606,0
+BNRG.US,D,20241219,000000,24.15,25.55,23.8,24.15,4275.88571556848,0
+BNRG.US,D,20241220,000000,24.1675,27.356,23.3135,26.3655,340112.7143877481,0
+BNRG.US,D,20241223,000000,31.4825,33.733,27.6535,32.487,263263.85722183634,0
+BNRG.US,D,20241224,000000,29.4,37.8,29.309,36.75,58597.285731864904,0
+BNRG.US,D,20241226,000000,33.908,38.5,32.6235,37.45,28221.142865609203,0
+BNRG.US,D,20241227,000000,36.05,36.4,33.25,35.7,10746.371431795342,0
+BNRG.US,D,20241230,000000,34.65,36.0465,33.6,35.35,10406.74286026488,0
+BNRG.US,D,20241231,000000,43.05,85.75,37.8,45.5,1406540.8575648195,0
+BNRG.US,D,20250102,000000,44.1,58.45,44.1,54.95,130504.71432486571,0
+BNRG.US,D,20250103,000000,57.4,64.4,55.475,58.1,52309.857158550105,0
+BNRG.US,D,20250106,000000,56.35,74.2,49.7,72.8,75763.7143084434,0
+BNRG.US,D,20250107,000000,67.55,78.75,62.3,77,43689.285727392504,0
+BNRG.US,D,20250108,000000,73.5,88.1685,64.05,80.5,44338.571441873006,0
+BNRG.US,D,20250110,000000,80.85,107.1,80.85,105,74047.4285936428,0
+BNRG.US,D,20250113,000000,97.3,101.5,80.5035,90.3,28948.8571515418,0
+BNRG.US,D,20250114,000000,85.4,85.61,63,65.1,24724.8571502746,0
+BNRG.US,D,20250115,000000,66.5,73.85,60.55,68.95,16935.5714336521,0
+BNRG.US,D,20250116,000000,68.25,69.65,60.725,61.6,10901.685717556222,0
+BNRG.US,D,20250117,000000,64.4,66.1465,60.7215,63,5345.8285730323205,0
+BNRG.US,D,20250121,000000,71.75,86.8,67.9,74.55,31972.7142953061,0
+BNRG.US,D,20250122,000000,78.4,79.1,71.4,74.9,8038.514288125841,0
+BNRG.US,D,20250123,000000,74.2,74.9,60.55,62.3,9363.88571709488,0
+BNRG.US,D,20250124,000000,61.6,64.3965,60.55,63.35,4142.80000124284,0
+BNRG.US,D,20250127,000000,60.55,60.55,50.4,53.2,14600.4285758087,0
+BNRG.US,D,20250128,000000,52.85,56,50.75,54.6,4735.08571570624,0
+BNRG.US,D,20250129,000000,55.3,57.4,54.25,56.7,4671.91428711586,0
+BNRG.US,D,20250130,000000,55.3,57.5155,51.1,53.9,2861.4000008584203,0
+BNRG.US,D,20250131,000000,52.5,54.6,46.9,47.6,6760.45714488528,0
+BNRG.US,D,20250203,000000,45.15,49.7,45.15,47.6,3815.1142868588204,0
+BNRG.US,D,20250204,000000,49.35,59.5,39.9,46.55,98053.5714579875,0
+BNRG.US,D,20250205,000000,45.5,47.033,43.05,45.15,5778.31428744778,0
+BNRG.US,D,20250206,000000,45.15,45.5,42,42,5896.80000176904,0
+BNRG.US,D,20250207,000000,41.65,43.498,38.85,38.85,6103.5714304025005,0
+BNRG.US,D,20250210,000000,39.55,44.8,39.55,44.45,6877.8571449205,0
+BNRG.US,D,20250211,000000,44.8,44.8,42,42.7,3359.1428581506,0
+BNRG.US,D,20250212,000000,42.35,43.715,40.25,42,4091.6000012274803,0
+BNRG.US,D,20250213,000000,42.35,42.35,39.2,40.425,5202.60000156078,0
+BNRG.US,D,20250214,000000,39.9,41.1005,35.7,37.1,7262.22857360724,0
+BNRG.US,D,20250218,000000,41.65,49.875,39.55,48.3,11783.31428924928,0
+BNRG.US,D,20250219,000000,49,49.6965,44.5865,46.2,5415.31428733888,0
+BNRG.US,D,20250220,000000,50.05,56,46.9,53.2,14637.285718676902,0
+BNRG.US,D,20250221,000000,52.5,56,50.05,50.75,10447.828574562922,0
+BNRG.US,D,20250224,000000,50.4,52.85,49.7,51.8,3131.2571437965203,0
+BNRG.US,D,20250225,000000,52.15,57.75,50.75,57.75,5699.8571445671005,0
+BNRG.US,D,20250226,000000,57.05,60.55,53.2,53.9,3544.08571534894,0
+BNRG.US,D,20250227,000000,53.2,57.05,50.05,51.1,3448.8857153203803,0
+BNRG.US,D,20250228,000000,50.05,50.7325,49,50.4,2503.3142864652805,0
+BNRG.US,D,20250303,000000,50.4,51.7825,49,50.4,2206.6571435191404,0
+BNRG.US,D,20250304,000000,49.7,50.05,45.85,47.25,59211.1428749062,0
+BNRG.US,D,20250305,000000,47.95,50.75,40.95,42,45431.1428707722,0
+BNRG.US,D,20250306,000000,40.6,41.986,39.55,40.6,4813.0000014439,0
+BNRG.US,D,20250307,000000,40.25,44.1,40.25,43.4,3183.1714295263805,0
+BNRG.US,D,20250310,000000,41.65,44.1,41.3,41.65,2468.3142864547804,0
+BNRG.US,D,20250311,000000,40.6,43.4,40.6,41.65,1166.60000034998,0
+BNRG.US,D,20250312,000000,42.35,47.0995,42.35,44.5585,1984.4285720239002,0
+BNRG.US,D,20250313,000000,44.1,45.85,42,42.35,1699.8857147956803,0
+BNRG.US,D,20250314,000000,42.35,44.457,42,43.05,542.5714287342,0
+BNRG.US,D,20250317,000000,43.05,45.5,42.6545,43.4,1277.3714289546401,0
+BNRG.US,D,20250318,000000,43.75,44.8,43.75,44.8,1000.3142860143801,0
+BNRG.US,D,20250319,000000,46.55,47.25,44.1,44.8,802.45714309788,0
+BNRG.US,D,20250320,000000,45.5,47.25,43.05,45.57,1109.31428604708,0
+BNRG.US,D,20250321,000000,44.8,49.7,44.8,49.7,2488.97142931812,0
+BNRG.US,D,20250324,000000,49.7,51.8,47.95,50.75,2223.0285720954803,0
+BNRG.US,D,20250325,000000,51.8,51.8,50.05,50.75,1130.4285717677,0
+BNRG.US,D,20250326,000000,48.797,50.491,46.2,49.35,1243.8571432303002,0
+BNRG.US,D,20250327,000000,49,49.679,44.45,44.8,1757.77142909876,0
+BNRG.US,D,20250328,000000,44.45,46.9,44.1,46.2,518.2000001554601,0
+BNRG.US,D,20250331,000000,43.75,46.55,41.65,43.421,2571.08571505704,0
+BNRG.US,D,20250401,000000,43.4,46.2,43.4,44.45,825.8000002477402,0
+BNRG.US,D,20250402,000000,46.55,46.55,44.4605,45.85,447.88571442008003,0
+BNRG.US,D,20250403,000000,45.85,45.85,43.75,44.1,1016.0000003048001,0
+BNRG.US,D,20250404,000000,45.3075,45.3075,40.6,42,1245.6000003736801,0
+BNRG.US,D,20250407,000000,40.6,44.1,38.15,44.1,1048.6857146003201,0
+BNRG.US,D,20250408,000000,44.1,46.025,40.25,42.35,650.48571448086,0
+BNRG.US,D,20250409,000000,44.8,50.0745,41.3,48.65,1939.1714291531803,0
+BNRG.US,D,20250410,000000,48.65,52.15,45.423,48.65,742.0285716511801,0
+BNRG.US,D,20250411,000000,46.55,48.6465,45.85,48.3,1099.34285747266,0
+BNRG.US,D,20250414,000000,48.3,50.75,45.85,49,1347.54285754712,0
+BNRG.US,D,20250415,000000,49,51.1,48.6465,51.1,589.62857160546,0
+BNRG.US,D,20250416,000000,51.8,51.8,47.2535,47.6,1163.2857146347,0
+BNRG.US,D,20250417,000000,48.3,51.1,45.5035,45.85,637.5428573341201,0
+BNRG.US,D,20250421,000000,44.45,48.6955,44.45,44.8,676.05714305996,0
+BNRG.US,D,20250422,000000,46.9805,47.95,44.8,47.95,1210.6857146489199,0
+BNRG.US,D,20250423,000000,49.7,49.7,47.6,49,810.02857167158,0
+BNRG.US,D,20250424,000000,45.85,48.7375,45.85,46.62,1310.62857182176,0
+BNRG.US,D,20250425,000000,47.95,48.2615,46.55,46.9,999.1142860140201,0
+BNRG.US,D,20250428,000000,47.25,47.25,40.6,43.05,2130.0857149247404,0
+BNRG.US,D,20250429,000000,44.8,44.8,41.3,41.65,935.5428574235201,0
+BNRG.US,D,20250430,000000,41.65,42.525,41.65,41.65,1198.48571464526,0
+BNRG.US,D,20250501,000000,40.6,41.3,34.65,35,13088.31428964078,0
+BNRG.US,D,20250502,000000,36.4,38.451,34.3,37.1,4121.51428695074,0
+BNRG.US,D,20250505,000000,35.7,35.7,33.019,35,2620.4285722147,0
+BNRG.US,D,20250506,000000,34.3,35.525,34.3,35.525,1164.60000034938,0
+BNRG.US,D,20250507,000000,37.1,37.1,35.35,35.875,892.9428574107401,0
+BNRG.US,D,20250508,000000,35.7,37.8,35.35,35.7,1015.6857145904202,0
+BNRG.US,D,20250509,000000,37.583,37.8,36.575,37.1,3086.4571437830805,0
+BNRG.US,D,20250512,000000,37.8,38.0205,23.8,27.6535,19568.571434442,0
+BNRG.US,D,20250513,000000,20.3,24.15,18.97,20.867,68544.4285919919,0
+BNRG.US,D,20250514,000000,19.012,19.397,18.2,19.3515,89035.85716956791,0
+BNRG.US,D,20250515,000000,18.55,19.95,18.27,19.18,13461.971432610022,0
+BNRG.US,D,20250516,000000,18.9,21.7,18.2,20.2615,12506.400003751922,0
+BNRG.US,D,20250519,000000,20.7935,21.238,19.6035,20.3035,3031.4857151951605,0
+BNRG.US,D,20250520,000000,21,21,19.285,19.635,7626.857145145201,0
+BNRG.US,D,20250521,000000,19.5755,20.3,18.9035,19.9955,6563.257144826121,0
+BNRG.US,D,20250522,000000,19.25,19.8765,16.1,16.8735,27872.2857226474,0
+BNRG.US,D,20250523,000000,17.5,22.855,14.014,15.589,541306.1430195348,0
+BNRG.US,D,20250527,000000,15.4,16.898,14.42,16.275,61295.71430410301,0
+BNRG.US,D,20250528,000000,16.3765,17.906,15.8165,16.45,36183.5714394265,0
+BNRG.US,D,20250529,000000,16.4255,21.7,16.415,17.745,240415.00007212453,0
+BNRG.US,D,20250530,000000,17.15,17.738,16.485,17.4265,21405.1428635644,0
+BNRG.US,D,20250602,000000,16.905,17.9375,16.485,17.633,10293.91428880246,0
+BNRG.US,D,20250603,000000,17.5595,18.83,17.5035,18.5395,10568.31428888478,0
+BNRG.US,D,20250604,000000,18.5325,20.237,18.4561,19.565,18081.857148281702,0
+BNRG.US,D,20250605,000000,19.6,22.575,19.25,21.273,25985.285722081302,0
+BNRG.US,D,20250606,000000,22.05,25.0005,22.05,24.1535,36127.4285822668,0
+BNRG.US,D,20250609,000000,24.85,27.615,24.5,24.815,23323.428578425603,0
+BNRG.US,D,20250610,000000,25.2,25.5465,21.3573,21.679,18984.5714342668,0
+BNRG.US,D,20250611,000000,21.5985,24.5,21,23.45,15338.2857188872,0
+BNRG.US,D,20250612,000000,22.75,24.325,22.75,23.793,5422.2857159124005,0
+BNRG.US,D,20250613,000000,21.7105,23.135,20.37,20.4785,20418.2857204112,0
+BNRG.US,D,20250616,000000,21.525,22.309,19.95,20.1495,10592.7142888921,0
+BNRG.US,D,20250617,000000,18.48,18.55,16.058,16.205,51449.85715829211,0
+BNRG.US,D,20250618,000000,16.59,19.075,16.275,17.15,25667.142864843,0
+BNRG.US,D,20250620,000000,18.2,20.44,12.46,17.78,65191.85716241471,0
+BNRG.US,D,20250623,000000,16.94,19.0253,16.87,17.43,11733.2857178057,0
+BNRG.US,D,20250624,000000,17.43,17.43,15.54,15.68,11751.571432096902,0
+BNRG.US,D,20250625,000000,15.61,16.45,15.47,16.38,7698.8571451668,0
+BNRG.US,D,20250626,000000,16.24,18.9,16.065,16.73,17339.2857194875,0
+BNRG.US,D,20250627,000000,16.52,18.48,16.52,18.27,16137.142861984,0
+BNRG.US,D,20250630,000000,18.48,19.11,16.94,17.36,15156.285718832602,0
+BNRG.US,D,20250701,000000,17.29,18.1993,17.192,18.06,7229.714287883201,0
+BNRG.US,D,20250702,000000,17.5749,19.6,16.1,19.04,19109.0000057327,0
+BNRG.US,D,20250703,000000,18.83,18.97,18.48,18.571,2556.7142864813004,0
+BNRG.US,D,20250707,000000,18.48,19.075,17.71,17.85,4087.4285726548005,0
+BNRG.US,D,20250708,000000,16.52,17.29,13.86,15.19,395981.5715473659,0
+BNRG.US,D,20250709,000000,14.77,15.26,14.56,14.84,14730.000004419002,0
+BNRG.US,D,20250710,000000,14.63,15.05,14.35,14.98,5608.285715968201,0
+BNRG.US,D,20250711,000000,14.77,15.05,13.86,14.7,14697.714290123602,0
+BNRG.US,D,20250714,000000,14.7,15.4,14.7,14.84,24458.857150194803,0
+BNRG.US,D,20250715,000000,15.05,15.19,14.35,14.56,17295.2857194743,0
+BNRG.US,D,20250716,000000,16.24,16.45,13.72,14.63,1206146.1432189867,0
+BNRG.US,D,20250717,000000,14.56,14.63,14,14.14,36538.2857252472,0
+BNRG.US,D,20250718,000000,14,14.14,13.615,13.72,17913.857148231302,0
+BNRG.US,D,20250721,000000,13.86,14.77,13.72,14.56,27495.1428653914,0
+BNRG.US,D,20250722,000000,14.35,14.9212,14.2107,14.42,9189.8571456141,0
+BNRG.US,D,20250723,000000,14.49,14.91,14.42,14.7,22154.285720932003,0
+BNRG.US,D,20250724,000000,14.77,15.05,14.42,14.56,14972.142861634502,0
+BNRG.US,D,20250725,000000,14.7,14.945,14.2107,14.7,11494.428574876902,0
+BNRG.US,D,20250728,000000,14.49,14.735,13.02,13.16,36644.428582421904,0
+BNRG.US,D,20250729,000000,13.44,13.4708,12.32,12.39,18122.5714340082,0
+BNRG.US,D,20250730,000000,12.6,12.6,11.76,12.04,13169.7142896652,0
+BNRG.US,D,20250731,000000,12.04,12.46,11.83,12.04,7711.285716599101,0
+BNRG.US,D,20250801,000000,12.04,12.11,11.452,11.62,5263.428573007601,0
+BNRG.US,D,20250804,000000,11.48,12.74,11.48,12.11,3733.5714296915003,0
+BNRG.US,D,20250805,000000,11.9,12.53,11.76,12.25,4485.2857156313,0
+BNRG.US,D,20250806,000000,12.11,12.2066,11.55,11.76,1962.7142863031002,0
+BNRG.US,D,20250807,000000,11.76,11.9378,11.55,11.83,3867.142858303,0
+BNRG.US,D,20250808,000000,11.9,12.32,11.76,11.97,3075.2857152083,0
+BNRG.US,D,20250811,000000,12.25,12.775,12.25,12.53,5635.285715976301,0
+BNRG.US,D,20250812,000000,12.88,12.88,12.39,12.67,7329.8571450561,0
+BNRG.US,D,20250813,000000,13.09,14,12.74,14,13622.2857183724,0
+BNRG.US,D,20250814,000000,13.72,14.14,13.02,13.79,5814.5714303158,0
+BNRG.US,D,20250815,000000,14.07,16.73,13.79,16.66,49411.8571576807,0
+BNRG.US,D,20250818,000000,16.66,16.66,14.07,14.07,12728.571432390001,0
+BNRG.US,D,20250819,000000,14.07,14.7693,14,14.21,7315.4285736232005,0
+BNRG.US,D,20250820,000000,15.19,15.19,14.21,14.7,9224.428574195901,0
+BNRG.US,D,20250821,000000,14.77,14.77,14.21,14.49,6275.2857161683005,0
+BNRG.US,D,20250822,000000,15.33,15.68,14.665,15.68,3166.2857152356,0
+BNRG.US,D,20250825,000000,15.68,16.17,15.54,15.68,5062.857144376,0
+BNRG.US,D,20250826,000000,15.82,15.82,14.91,15.12,4052.4285726443004,0
+BNRG.US,D,20250827,000000,15.19,15.3972,14.77,15.12,3652.4285725243003,0
+BNRG.US,D,20250828,000000,14.91,15.6072,14.91,15.295,1971.8571434487,0
+BNRG.US,D,20250829,000000,15.47,15.652,14.07,14.21,7758.4285737561,0
+BNRG.US,D,20250902,000000,14.21,14.49,13.79,14,3869.4285725894,0
+BNRG.US,D,20250903,000000,14.5579,14.63,14,14.49,4555.1428585094,0
+BNRG.US,D,20250904,000000,14.7,14.7,14,14.35,2659.5714293693004,0
+BNRG.US,D,20250905,000000,14.63,16.66,14.07,14.49,50768.142872373304,0
+BNRG.US,D,20250908,000000,15.4,15.4,14.28,14.63,5293.7142873024,0
+BNRG.US,D,20250909,000000,14.9324,15.33,14.777,15.33,1710.8571433704,0
+BNRG.US,D,20250910,000000,15.68,16.0993,15.05,15.61,10657.428574625801,0
+BNRG.US,D,20250911,000000,15.33,15.7206,14.98,15.295,7343.000002202901,0
+BNRG.US,D,20250912,000000,15.19,15.96,14.7049,15.75,14974.000004492202,0
+BNRG.US,D,20250915,000000,16.1,16.1,15.2607,15.715,5715.4285731432,0
+BNRG.US,D,20250916,000000,15.47,15.75,14.84,15.47,11504.000003451201,0
+BNRG.US,D,20250917,000000,15.26,15.4693,14.7,14.9016,6555.142859109401,0
+BNRG.US,D,20250918,000000,14.98,15.54,14.7,15.33,5784.7142874497,0
+BNRG.US,D,20250919,000000,15.4,15.61,15.05,15.4,4515.714287069,0
+BNRG.US,D,20250922,000000,15.54,15.89,15.19,15.61,7642.000002292601,0
+BNRG.US,D,20250923,000000,15.89,17.08,15.26,16.38,20544.1428633061,0
+BNRG.US,D,20250924,000000,16.45,16.66,15.68,15.89,8297.2857167749,0
+BNRG.US,D,20250925,000000,15.89,16.5732,14.56,16.03,137504.285755537,0
+BNRG.US,D,20250926,000000,15.96,16.1,12.9549,13.51,107913.85717523131,0
+BNRG.US,D,20250929,000000,13.51,13.51,11.9,12.04,480233.14300121285,0
+BNRG.US,D,20250930,000000,11.27,11.41,10.5,11.06,73014.42859333291,0
+BNRG.US,D,20251001,000000,10.85,11.69,10.85,11.27,26322.2857221824,0
+BNRG.US,D,20251002,000000,11.27,11.62,11.13,11.34,11661.285717784102,0
+BNRG.US,D,20251003,000000,11.27,11.928,11.2,11.55,14920.5714330476,0
+BNRG.US,D,20251006,000000,11.55,12.208,11.48,11.83,12969.000003890702,0
+BNRG.US,D,20251007,000000,11.83,11.9,10.85,10.85,14733.0000044199,0
+BNRG.US,D,20251008,000000,10.99,11.97,10.99,11.48,13415.428575453201,0
+BNRG.US,D,20251009,000000,11.55,11.97,11.55,11.83,13988.2857184822,0
+BNRG.US,D,20251010,000000,11.83,13.65,11.4107,11.55,41321.1428695392,0
+BNRG.US,D,20251013,000000,11.41,13.51,11.13,13.02,41523.2857267427,0
+BNRG.US,D,20251014,000000,12.95,13.02,12.46,12.74,14320.1428614389,0
+BNRG.US,D,20251015,000000,12.81,13.09,12.32,12.53,12360.000003708,0
+BNRG.US,D,20251016,000000,12.67,12.81,12.04,12.04,17159.0000051477,0
+BNRG.US,D,20251017,000000,12.46,12.46,11.5745,11.9,6163.714287563401,0
+BNRG.US,D,20251020,000000,11.97,12.7953,11.83,12.39,4467.0000013401,0
+BNRG.US,D,20251021,000000,11.97,12.39,11.97,12.32,3820.8571440034,0
+BNRG.US,D,20251022,000000,12.18,12.18,11.375,11.48,8338.428573930101,0
+BNRG.US,D,20251023,000000,12.04,12.166,11.69,12.04,4545.000001363501,0
+BNRG.US,D,20251024,000000,11.9,12.11,11.9,12.11,3209.1428581056,0
+BNRG.US,D,20251027,000000,12.04,12.25,11.76,11.9,10924.0000032772,0
+BNRG.US,D,20251028,000000,11.76,11.83,11.2,11.27,5236.0000015708,0
+BNRG.US,D,20251029,000000,11.2,11.4961,10.85,11.095,8071.0000024213,0
+BNRG.US,D,20251030,000000,10.99,11.13,10.64,10.64,2198.0000006594,0
+BNRG.US,D,20251031,000000,10.64,10.85,10.36,10.57,8535.285716846302,0
+BNRG.US,D,20251103,000000,10.92,10.92,9.73,10.36,16676.7142907173,0
+BNRG.US,D,20251104,000000,10.36,10.5147,9.45,9.8,9068.4285741491,0
+BNRG.US,D,20251105,000000,9.7279,10.4916,9.7041,10.36,6816.000002044801,0
+BNRG.US,D,20251106,000000,10.08,10.3117,9.8707,10.01,2733.7142865344003,0
+BNRG.US,D,20251107,000000,9.94,9.989,9.4052,9.989,1730.7142862335002,0
+BNRG.US,D,20251110,000000,9.94,9.9421,8.96,8.995,11449.428574863401,0
+BNRG.US,D,20251111,000000,9.31,9.45,9.03,9.38,3779.2857154195003,0
+BNRG.US,D,20251112,000000,9.24,9.52,9.17,9.17,4587.2857156619,0
+BNRG.US,D,20251113,000000,9.17,9.52,8.54,8.96,10757.7142889416,0
+BNRG.US,D,20251114,000000,8.68,8.7675,8.47,8.5477,4413.1428584668,0
+BNRG.US,D,20251117,000000,8.54,8.61,8.4,8.4,3091.5714294989,0
+BNRG.US,D,20251118,000000,8.26,8.61,7.98,8.61,7707.5714308837005,0
+BNRG.US,D,20251119,000000,8.54,8.61,7.28,7.35,16069.714290535201,0
+BNRG.US,D,20251120,000000,7.28,7.875,7.07,7.14,17646.5714338654,0
+BNRG.US,D,20251121,000000,7,8.33,7,7.63,5553.8571445233,0
+BNRG.US,D,20251124,000000,8.05,8.05,7.28,7.7,3089.0000009267,0
+BNRG.US,D,20251125,000000,7.91,8.2397,7.77,8.12,4046.1428583567003,0
+BNRG.US,D,20251126,000000,8.33,9.0013,8.0507,8.54,12499.428575178401,0
+BNRG.US,D,20251128,000000,8.05,8.54,8.05,8.12,3712.8571439710004,0
+BNRG.US,D,20251201,000000,8.12,8.3643,7.7,7.7,5286.1428587287,0
+BNRG.US,D,20251202,000000,7.7,8.33,7.7,8.12,4425.714287042,0
+BNRG.US,D,20251203,000000,8.12,8.12,7.805,7.931,5654.142858839101,0
+BNRG.US,D,20251204,000000,7.9247,8.225,7.7,7.91,8803.7142883554,0
+BNRG.US,D,20251205,000000,7.91,8.33,7.84,8.05,2764.8571436866,0
+BNRG.US,D,20251208,000000,8.0507,8.12,7.7707,8.05,2144.4285720719004,0
+BNRG.US,D,20251209,000000,7.77,8.05,7.581,7.581,7244.428573601901,0
+BNRG.US,D,20251210,000000,7.9086,8.1193,7.63,7.91,9075.714288437,0
+BNRG.US,D,20251211,000000,7.35,7.8652,6.65,6.65,48148.71430015891,0
+BNRG.US,D,20251212,000000,5.9843,6.79,5.614,5.614,26941.8571509397,0
+BNRG.US,D,20251215,000000,5.67,5.74,5.18,5.2843,14910.5714330446,0
+BNRG.US,D,20251216,000000,5.25,5.25,4.9,5.0687,6593.1428591208005,0
+BNRG.US,D,20251217,000000,4.9,4.9693,4.27071,4.4793,26524.8571508146,0
+BNRG.US,D,20251218,000000,4.55,4.823,4.55,4.557,10347.285717389901,0
+BNRG.US,D,20251219,000000,4.704,4.746,4.62,4.69,1188.1428574993001,0
+BNRG.US,D,20251222,000000,5.3298,6.5275,5.2115,5.376,150083.8571878823,0
+BNRG.US,D,20251223,000000,5.3942,5.3942,4.62,4.7831,26341.428579331,0
+BNRG.US,D,20251224,000000,4.7831,4.89999,4.41001,4.788,8178.000002453401,0
+BNRG.US,D,20251226,000000,4.9,5.4593,4.6123,4.9707,23436.0000070308,0
+BNRG.US,D,20251229,000000,4.9,5.978,4.6431,5.6728,115884.00003476521,0
+BNRG.US,D,20251230,000000,6.0683,6.37,3.4622,4.2896,1842808.1434099854,0
+BNRG.US,D,20251231,000000,3.8703,3.98999,3.36,3.4447,96390.57145748861,0
+BNRG.US,D,20260102,000000,3.43,3.46851,3.185,3.3495,67243.00002017291,0
+BNRG.US,D,20260105,000000,3.22,3.4839,3.20817,3.3607,49797.714300653606,0
+BNRG.US,D,20260106,000000,3.29,3.465,3.15,3.465,35875.8571536199,0
+BNRG.US,D,20260107,000000,3.4622,4.13,3.36,3.969,75024.14287965011,0
+BNRG.US,D,20260108,000000,4.0446,4.12859,3.6036,3.8703,27352.428579634303,0
+BNRG.US,D,20260109,000000,3.871,3.871,3.6092,3.7758,22928.2857211642,0
+BNRG.US,D,20260112,000000,3.6421,3.67499,3.43,3.6393,28630.857151446402,0
+BNRG.US,D,20260113,000000,3.64,3.64,3.269,3.5217,26641.428579421,0
+BNRG.US,D,20260114,000000,3.416,3.703,3.36,3.5896,13538.857146918801,0
+BNRG.US,D,20260115,000000,3.605,3.605,3.43,3.4531,6869.0000020607,0
+BNRG.US,D,20260116,000000,3.57,3.71,3.4307,3.6414,10366.2857173956,0
+BNRG.US,D,20260120,000000,3.5637,3.906,3.5,3.7765,11988.714289310901,0
+BNRG.US,D,20260121,000000,3.7765,3.8423,3.64,3.654,21239.8571492291,0
+BNRG.US,D,20260122,000000,3.766,4.3365,3.6925,3.8843,109872.85717581901,0
+BNRG.US,D,20260123,000000,3.92,3.92,3.5945,3.64,34670.714296115504,0
+BNRG.US,D,20260126,000000,3.66,4.09,3.42,3.59,189089,0
+BNRG.US,D,20260127,000000,3.52,3.58,2.77,3.2,1629968,0
+BNRG.US,D,20260128,000000,3.08,3.3344,2.9,3,120528,0
+BNRG.US,D,20260129,000000,2.95,3.19,2.65,2.94,129331,0
+BNRG.US,D,20260130,000000,2.91,3.1,2.8001,2.82,76235,0
+BNRG.US,D,20260202,000000,2.86,3.08,2.82,2.99,109298,0
+BNRG.US,D,20260203,000000,3,3.215,2.9558,3.18,90049,0
+BNRG.US,D,20260204,000000,3.13,3.13,2.49,2.65,185612,0
+BNRG.US,D,20260205,000000,2.64,2.8,2.185,2.26,74937,0
+BNRG.US,D,20260206,000000,2.22,2.71,2.21,2.61,43817,0
+BNRG.US,D,20260209,000000,2.7,2.84,2.65,2.74,60572,0
+BNRG.US,D,20260210,000000,2.77,2.77,2.345,2.445,48501,0
+BNRG.US,D,20260211,000000,2.4,2.4099,1.62,1.83,14949147,0
+BNRG.US,D,20260212,000000,1.7,1.7671,1.51,1.52,336106,0
+BNRG.US,D,20260213,000000,1.49,1.63,1.48,1.52,133786,0
+BNRG.US,D,20260217,000000,1.5,1.5,1.34,1.42,109848,0
+BNRG.US,D,20260218,000000,1.41,1.4324,1.2501,1.3,127448,0
diff --git a/daily/us/nasdaq stocks/1/btmd.us.txt b/daily/us/nasdaq stocks/1/btmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db2fac64d4a948af8afeaa97039d2131a630df59
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btmd.us.txt	
@@ -0,0 +1,1117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTMD.US,D,20210511,000000,10.1,10.1,9.95,9.95,21214,0
+BTMD.US,D,20210512,000000,9.83,10.1,9.81,10.1,5169,0
+BTMD.US,D,20210514,000000,10,10,10,10,111,0
+BTMD.US,D,20210517,000000,9.9534,9.9534,9.9534,9.9534,321,0
+BTMD.US,D,20210518,000000,9.78,9.78,9.75,9.75,29587,0
+BTMD.US,D,20210519,000000,9.6101,9.6101,9.6101,9.6101,306,0
+BTMD.US,D,20210520,000000,9.6,9.75,9.56,9.72,126927,0
+BTMD.US,D,20210521,000000,9.8,9.8,9.67,9.67,9977,0
+BTMD.US,D,20210526,000000,9.7575,9.8,9.67,9.8,11118,0
+BTMD.US,D,20210602,000000,9.95,9.95,9.6601,9.6601,3171,0
+BTMD.US,D,20210603,000000,9.73,9.8,9.73,9.75,836,0
+BTMD.US,D,20210604,000000,9.75,9.75,9.75,9.75,117,0
+BTMD.US,D,20210608,000000,9.8,9.8,9.8,9.8,1035,0
+BTMD.US,D,20210609,000000,9.7999,9.8,9.7999,9.8,200,0
+BTMD.US,D,20210615,000000,9.75,9.8,9.75,9.8,3337,0
+BTMD.US,D,20210616,000000,9.82,9.82,9.81,9.81,10711,0
+BTMD.US,D,20210617,000000,9.8,9.8,9.8,9.8,4853,0
+BTMD.US,D,20210618,000000,9.9,9.9,9.9,9.9,1006,0
+BTMD.US,D,20210623,000000,9.7901,9.8,9.7535,9.7535,2537,0
+BTMD.US,D,20210624,000000,9.74,9.74,9.74,9.74,2945,0
+BTMD.US,D,20210625,000000,9.7,9.7,9.67,9.67,5508,0
+BTMD.US,D,20210628,000000,9.7,9.756,9.67,9.756,34669,0
+BTMD.US,D,20210630,000000,9.6892,9.6892,9.67,9.675,1236,0
+BTMD.US,D,20210706,000000,9.68,9.68,9.68,9.68,157,0
+BTMD.US,D,20210707,000000,9.62,9.7,9.62,9.7,2074,0
+BTMD.US,D,20210709,000000,9.7,9.7,9.66,9.66,5660,0
+BTMD.US,D,20210712,000000,9.71,9.71,9.71,9.71,1047,0
+BTMD.US,D,20210714,000000,9.72,9.72,9.72,9.72,33372,0
+BTMD.US,D,20210721,000000,9.71,9.72,9.71,9.72,1646,0
+BTMD.US,D,20210722,000000,9.82,9.82,9.67,9.67,1592,0
+BTMD.US,D,20210723,000000,9.73,9.73,9.73,9.73,369,0
+BTMD.US,D,20210728,000000,9.71,9.71,9.66,9.66,366,0
+BTMD.US,D,20210804,000000,9.66,9.72,9.63,9.72,499152,0
+BTMD.US,D,20210805,000000,9.75,9.75,9.71,9.71,808,0
+BTMD.US,D,20210806,000000,9.65,9.72,9.6,9.6405,306008,0
+BTMD.US,D,20210809,000000,9.64,9.7,9.64,9.7,1352,0
+BTMD.US,D,20210810,000000,9.79,9.79,9.6925,9.735,7255,0
+BTMD.US,D,20210811,000000,9.7262,9.7262,9.72,9.72,3400,0
+BTMD.US,D,20210812,000000,9.72,9.72,9.72,9.72,214693,0
+BTMD.US,D,20210813,000000,9.72,9.73,9.7,9.73,3444,0
+BTMD.US,D,20210816,000000,9.715,9.73,9.6656,9.73,4154,0
+BTMD.US,D,20210819,000000,9.67,9.73,9.67,9.7,1852,0
+BTMD.US,D,20210820,000000,9.83,9.83,9.63,9.68,13849,0
+BTMD.US,D,20210823,000000,9.62,9.63,9.61,9.61,85458,0
+BTMD.US,D,20210824,000000,9.61,9.63,9.61,9.63,71919,0
+BTMD.US,D,20210825,000000,9.63,9.63,9.62,9.62,1222,0
+BTMD.US,D,20210826,000000,9.62,9.6419,9.62,9.62,1269,0
+BTMD.US,D,20210830,000000,9.6713,9.69,9.65,9.65,9679,0
+BTMD.US,D,20210902,000000,9.66,9.69,9.63,9.63,41788,0
+BTMD.US,D,20210903,000000,9.69,9.69,9.65,9.65,3865,0
+BTMD.US,D,20210907,000000,9.68,9.68,9.68,9.68,471,0
+BTMD.US,D,20210909,000000,9.68,9.68,9.68,9.68,333,0
+BTMD.US,D,20210910,000000,9.6596,9.6596,9.64,9.64,2220,0
+BTMD.US,D,20210913,000000,9.64,9.68,9.64,9.68,1918,0
+BTMD.US,D,20210914,000000,9.6902,9.71,9.69,9.7,12779,0
+BTMD.US,D,20210915,000000,9.67,9.71,9.64,9.71,1000,0
+BTMD.US,D,20210923,000000,9.6901,9.7,9.6901,9.7,35586,0
+BTMD.US,D,20210927,000000,9.7287,9.74,9.7,9.74,4002,0
+BTMD.US,D,20210930,000000,9.73,9.74,9.73,9.735,2002,0
+BTMD.US,D,20211001,000000,9.68,9.74,9.66,9.66,836,0
+BTMD.US,D,20211004,000000,9.68,9.76,9.68,9.72,122369,0
+BTMD.US,D,20211005,000000,9.7,9.74,9.7,9.74,694443,0
+BTMD.US,D,20211006,000000,9.75,9.77,9.73,9.77,526542,0
+BTMD.US,D,20211007,000000,9.77,9.77,9.75,9.76,100982,0
+BTMD.US,D,20211008,000000,9.75,9.75,9.75,9.75,100005,0
+BTMD.US,D,20211012,000000,9.73,9.755,9.68,9.74,30368,0
+BTMD.US,D,20211013,000000,9.73,9.78,9.73,9.76,4773,0
+BTMD.US,D,20211015,000000,9.74,9.77,9.74,9.77,1240,0
+BTMD.US,D,20211018,000000,9.74,9.76,9.74,9.74,2282,0
+BTMD.US,D,20211019,000000,9.77,9.77,9.74,9.74,31501,0
+BTMD.US,D,20211020,000000,9.73,9.74,9.73,9.74,1359,0
+BTMD.US,D,20211021,000000,9.73,9.73,9.73,9.73,238,0
+BTMD.US,D,20211022,000000,9.73,9.76,9.72,9.72,27607,0
+BTMD.US,D,20211026,000000,9.72,9.74,9.72,9.74,4375,0
+BTMD.US,D,20211027,000000,9.71,9.75,9.71,9.75,13102,0
+BTMD.US,D,20211101,000000,9.735,9.76,9.735,9.76,482,0
+BTMD.US,D,20211102,000000,9.76,9.78,9.76,9.78,5932,0
+BTMD.US,D,20211103,000000,9.73,9.82,9.73,9.82,13359,0
+BTMD.US,D,20211104,000000,9.78,9.79,9.78,9.79,4530,0
+BTMD.US,D,20211105,000000,9.79,9.805,9.79,9.805,846,0
+BTMD.US,D,20211109,000000,9.78,9.78,9.78,9.78,200,0
+BTMD.US,D,20211110,000000,9.78,9.78,9.78,9.78,220,0
+BTMD.US,D,20211112,000000,9.75,9.75,9.75,9.75,297,0
+BTMD.US,D,20211116,000000,9.8,9.8,9.79,9.8,31377,0
+BTMD.US,D,20211117,000000,9.79,9.81,9.78,9.78,170749,0
+BTMD.US,D,20211118,000000,9.78,9.78,9.72,9.73,73982,0
+BTMD.US,D,20211119,000000,9.72,9.74,9.72,9.74,55832,0
+BTMD.US,D,20211122,000000,9.72,9.75,9.72,9.75,7176,0
+BTMD.US,D,20211123,000000,9.75,9.75,9.75,9.75,7000,0
+BTMD.US,D,20211124,000000,9.75,9.7559,9.74,9.75,1038452,0
+BTMD.US,D,20211126,000000,9.75,9.75,9.74,9.74,531280,0
+BTMD.US,D,20211129,000000,9.73,9.76,9.73,9.76,170221,0
+BTMD.US,D,20211201,000000,9.77,9.77,9.77,9.77,16674,0
+BTMD.US,D,20211202,000000,9.7626,9.7626,9.72,9.73,217318,0
+BTMD.US,D,20211203,000000,9.73,9.73,9.73,9.73,687,0
+BTMD.US,D,20211206,000000,9.76,9.77,9.7302,9.75,8620,0
+BTMD.US,D,20211207,000000,9.77,9.77,9.73,9.73,13018,0
+BTMD.US,D,20211208,000000,9.75,9.75,9.72,9.72,51288,0
+BTMD.US,D,20211209,000000,9.74,9.77,9.73,9.73,10368,0
+BTMD.US,D,20211210,000000,9.77,9.77,9.7299,9.73,41917,0
+BTMD.US,D,20211213,000000,9.83,9.84,9.79,9.79,1681509,0
+BTMD.US,D,20211214,000000,9.8101,9.85,9.81,9.81,328503,0
+BTMD.US,D,20211215,000000,9.84,9.84,9.81,9.81,15255,0
+BTMD.US,D,20211216,000000,9.81,9.81,9.8,9.81,24591,0
+BTMD.US,D,20211217,000000,9.8159,9.8159,9.81,9.81,291,0
+BTMD.US,D,20211220,000000,9.84,9.85,9.84,9.85,3389,0
+BTMD.US,D,20211221,000000,9.81,9.81,9.81,9.81,516,0
+BTMD.US,D,20211222,000000,9.85,9.85,9.81,9.81,300,0
+BTMD.US,D,20211223,000000,9.81,9.85,9.81,9.85,4292,0
+BTMD.US,D,20211227,000000,9.825,9.825,9.81,9.81,2625,0
+BTMD.US,D,20211228,000000,9.81,9.81,9.81,9.81,9490,0
+BTMD.US,D,20211229,000000,9.81,9.85,9.81,9.85,12293,0
+BTMD.US,D,20211230,000000,9.81,9.81,9.81,9.81,60126,0
+BTMD.US,D,20211231,000000,9.81,9.8219,9.8,9.8,20104,0
+BTMD.US,D,20220103,000000,9.84,9.85,9.826,9.85,17233,0
+BTMD.US,D,20220106,000000,9.82,9.82,9.82,9.82,405,0
+BTMD.US,D,20220107,000000,9.824,9.87,9.824,9.87,790479,0
+BTMD.US,D,20220110,000000,9.85,9.85,9.82,9.82,1832,0
+BTMD.US,D,20220111,000000,9.82,9.84,9.81,9.84,539089,0
+BTMD.US,D,20220112,000000,9.8499,9.85,9.8399,9.84,7087,0
+BTMD.US,D,20220113,000000,9.8401,9.8401,9.84,9.84,773,0
+BTMD.US,D,20220114,000000,9.84,9.84,9.8226,9.8226,1143,0
+BTMD.US,D,20220118,000000,9.8201,9.8201,9.8189,9.8189,15316,0
+BTMD.US,D,20220119,000000,9.82,9.83,9.82,9.83,50796,0
+BTMD.US,D,20220120,000000,9.82,9.84,9.81,9.84,451913,0
+BTMD.US,D,20220121,000000,9.84,9.84,9.82,9.825,95519,0
+BTMD.US,D,20220124,000000,9.8296,9.835,9.8296,9.83,62898,0
+BTMD.US,D,20220125,000000,9.84,9.84,9.81,9.81,43328,0
+BTMD.US,D,20220126,000000,9.83,9.84,9.83,9.84,34037,0
+BTMD.US,D,20220127,000000,9.83,9.84,9.83,9.84,9332,0
+BTMD.US,D,20220128,000000,9.84,9.85,9.83,9.85,3710,0
+BTMD.US,D,20220131,000000,9.85,9.85,9.84,9.84,4022,0
+BTMD.US,D,20220201,000000,9.85,9.85,9.82,9.85,46520,0
+BTMD.US,D,20220202,000000,9.85,9.87,9.85,9.86,21977,0
+BTMD.US,D,20220203,000000,9.85,9.87,9.85,9.87,412,0
+BTMD.US,D,20220204,000000,9.85,9.85,9.85,9.85,429,0
+BTMD.US,D,20220207,000000,9.86,9.86,9.84,9.85,551432,0
+BTMD.US,D,20220208,000000,9.85,9.85,9.85,9.85,29136,0
+BTMD.US,D,20220210,000000,9.86,9.87,9.85,9.86,95150,0
+BTMD.US,D,20220211,000000,9.85,9.85,9.82,9.82,552488,0
+BTMD.US,D,20220214,000000,9.84,9.85,9.84,9.85,334126,0
+BTMD.US,D,20220215,000000,9.84,9.85,9.84,9.84,391269,0
+BTMD.US,D,20220216,000000,9.85,9.85,9.84,9.84,149830,0
+BTMD.US,D,20220217,000000,9.84,9.8401,9.8325,9.8325,17491,0
+BTMD.US,D,20220218,000000,9.84,9.85,9.84,9.85,74636,0
+BTMD.US,D,20220222,000000,9.84,9.845,9.83,9.83,47449,0
+BTMD.US,D,20220223,000000,9.8373,9.8373,9.83,9.83,1627,0
+BTMD.US,D,20220224,000000,9.83,9.8312,9.82,9.83,34886,0
+BTMD.US,D,20220225,000000,9.83,9.83,9.83,9.83,126,0
+BTMD.US,D,20220228,000000,9.83,9.84,9.83,9.84,53977,0
+BTMD.US,D,20220301,000000,9.8361,9.84,9.83,9.83,24163,0
+BTMD.US,D,20220302,000000,9.85,9.85,9.82,9.825,43610,0
+BTMD.US,D,20220303,000000,9.84,9.84,9.83,9.835,31331,0
+BTMD.US,D,20220304,000000,9.83,9.85,9.83,9.84,178260,0
+BTMD.US,D,20220307,000000,9.83,9.85,9.83,9.83,189307,0
+BTMD.US,D,20220308,000000,9.83,9.83,9.82,9.83,186424,0
+BTMD.US,D,20220309,000000,9.83,9.835,9.83,9.83,31735,0
+BTMD.US,D,20220310,000000,9.835,9.84,9.83,9.83,285488,0
+BTMD.US,D,20220311,000000,9.84,9.84,9.8229,9.83,197842,0
+BTMD.US,D,20220314,000000,9.83,9.83,9.82,9.83,162734,0
+BTMD.US,D,20220315,000000,9.84,9.85,9.84,9.84,15032,0
+BTMD.US,D,20220316,000000,9.84,9.845,9.83,9.84,214676,0
+BTMD.US,D,20220317,000000,9.84,9.8439,9.83,9.84,99423,0
+BTMD.US,D,20220318,000000,9.85,9.85,9.84,9.8485,6203,0
+BTMD.US,D,20220321,000000,9.85,9.85,9.84,9.84,4460,0
+BTMD.US,D,20220322,000000,9.88,9.88,9.84,9.84,17823,0
+BTMD.US,D,20220323,000000,9.85,9.88,9.85,9.87,85796,0
+BTMD.US,D,20220324,000000,9.86,9.86,9.8508,9.86,11189,0
+BTMD.US,D,20220328,000000,9.86,9.88,9.85,9.87,32941,0
+BTMD.US,D,20220329,000000,9.88,9.88,9.86,9.87,27059,0
+BTMD.US,D,20220330,000000,9.87,9.87,9.86,9.87,7997,0
+BTMD.US,D,20220331,000000,9.86,9.88,9.86,9.88,14166,0
+BTMD.US,D,20220401,000000,9.88,9.905,9.86,9.86,46991,0
+BTMD.US,D,20220404,000000,9.86,9.8812,9.86,9.87,40041,0
+BTMD.US,D,20220405,000000,9.8837,9.8854,9.87,9.885,23789,0
+BTMD.US,D,20220406,000000,9.89,9.89,9.89,9.89,6311,0
+BTMD.US,D,20220407,000000,9.9251,9.9251,9.89,9.89,11509,0
+BTMD.US,D,20220408,000000,9.89,9.892,9.89,9.892,1060,0
+BTMD.US,D,20220411,000000,9.895,9.895,9.8901,9.8901,392,0
+BTMD.US,D,20220412,000000,9.89,9.89,9.89,9.89,75017,0
+BTMD.US,D,20220413,000000,9.895,9.9,9.89,9.89,95793,0
+BTMD.US,D,20220414,000000,9.905,9.905,9.89,9.9,7525,0
+BTMD.US,D,20220418,000000,9.89,9.89,9.89,9.89,704,0
+BTMD.US,D,20220419,000000,9.9,9.92,9.895,9.91,60796,0
+BTMD.US,D,20220420,000000,9.9,9.915,9.895,9.91,247214,0
+BTMD.US,D,20220421,000000,9.9,9.91,9.9,9.91,1594,0
+BTMD.US,D,20220422,000000,9.905,9.91,9.9,9.91,22430,0
+BTMD.US,D,20220426,000000,9.92,9.92,9.9109,9.915,6331,0
+BTMD.US,D,20220427,000000,9.92,9.92,9.92,9.92,303,0
+BTMD.US,D,20220428,000000,9.92,9.92,9.91,9.91,85323,0
+BTMD.US,D,20220429,000000,9.91,9.92,9.91,9.92,33293,0
+BTMD.US,D,20220502,000000,9.92,9.92,9.91,9.91,54948,0
+BTMD.US,D,20220503,000000,9.91,9.915,9.9,9.91,72775,0
+BTMD.US,D,20220504,000000,9.91,9.92,9.9,9.91,131333,0
+BTMD.US,D,20220505,000000,9.94,9.96,9.94,9.96,374357,0
+BTMD.US,D,20220506,000000,9.96,10.11,9.95,9.95,98725,0
+BTMD.US,D,20220509,000000,9.95,9.97,9.95,9.96,290531,0
+BTMD.US,D,20220510,000000,9.96,9.97,9.95,9.95,213658,0
+BTMD.US,D,20220511,000000,9.95,9.97,9.95,9.97,252147,0
+BTMD.US,D,20220512,000000,9.97,9.97,9.95,9.9674,32511,0
+BTMD.US,D,20220513,000000,9.95,9.97,9.95,9.96,52318,0
+BTMD.US,D,20220516,000000,9.97,9.98,9.95,9.96,251414,0
+BTMD.US,D,20220517,000000,9.96,9.98,9.96,9.9701,288437,0
+BTMD.US,D,20220518,000000,9.95,9.98,9.95,9.98,425009,0
+BTMD.US,D,20220519,000000,9.79,9.79,9.66,9.78,20846,0
+BTMD.US,D,20220520,000000,9.77,10.07,9.72,10,15123,0
+BTMD.US,D,20220523,000000,9.99,10.07,9.48,9.89,245200,0
+BTMD.US,D,20220524,000000,9.96,10.525,9.54,10.061,247607,0
+BTMD.US,D,20220525,000000,10.14,10.3899,9.74,9.92,954082,0
+BTMD.US,D,20220526,000000,9.75,9.75,8.92,9.02,28791,0
+BTMD.US,D,20220527,000000,10.04,10.51,6.31,6.31,319900,0
+BTMD.US,D,20220531,000000,6.31,6.75,6.1401,6.5,161909,0
+BTMD.US,D,20220601,000000,6.55,6.55,5.41,5.49,178628,0
+BTMD.US,D,20220602,000000,5.49,5.52,5.25,5.4,301325,0
+BTMD.US,D,20220603,000000,5.77,7.25,4.7222,5.88,2039227,0
+BTMD.US,D,20220606,000000,5.6,5.82,4.15,4.495,300171,0
+BTMD.US,D,20220607,000000,4.54,4.79,4.21,4.54,111659,0
+BTMD.US,D,20220608,000000,4.45,4.7003,4.28,4.49,54861,0
+BTMD.US,D,20220609,000000,4.5,4.71,4.4,4.4641,27384,0
+BTMD.US,D,20220610,000000,4.43,4.4977,4.32,4.34,26774,0
+BTMD.US,D,20220613,000000,4.3,5.2,3.75,3.8,145321,0
+BTMD.US,D,20220614,000000,3.84,6.4,3.75,5.08,2932489,0
+BTMD.US,D,20220615,000000,4.54,4.805,4.11,4.57,380186,0
+BTMD.US,D,20220616,000000,4.15,4.9299,4.15,4.5,359377,0
+BTMD.US,D,20220617,000000,4.55,4.6,4.05,4.44,168311,0
+BTMD.US,D,20220621,000000,4.2,4.8,3.85,3.88,302948,0
+BTMD.US,D,20220622,000000,3.75,3.8,3.52,3.57,163716,0
+BTMD.US,D,20220623,000000,3.57,4.1499,3.25,3.45,303264,0
+BTMD.US,D,20220624,000000,3.39,3.85,3.28,3.42,157325,0
+BTMD.US,D,20220627,000000,3.45,3.58,3.17,3.55,214351,0
+BTMD.US,D,20220628,000000,3.58,3.79,3.26,3.53,275443,0
+BTMD.US,D,20220629,000000,3.51,3.65,3.41,3.5503,40275,0
+BTMD.US,D,20220630,000000,3.55,3.86,3.45,3.77,81659,0
+BTMD.US,D,20220701,000000,3.77,4.21,3.75,4.03,109757,0
+BTMD.US,D,20220705,000000,3.95,4.15,3.85,4.11,38709,0
+BTMD.US,D,20220706,000000,4.13,4.19,3.72,4.05,22374,0
+BTMD.US,D,20220707,000000,4.18,4.31,3.94,4.17,45556,0
+BTMD.US,D,20220708,000000,4.33,4.7,4.0803,4.6,48004,0
+BTMD.US,D,20220711,000000,4.62,4.62,4.23,4.33,31134,0
+BTMD.US,D,20220712,000000,4.47,4.62,4.25,4.59,34931,0
+BTMD.US,D,20220713,000000,4.53,4.9007,4.31,4.76,61503,0
+BTMD.US,D,20220714,000000,4.78,4.9499,4.72,4.78,26444,0
+BTMD.US,D,20220715,000000,4.3501,4.85,4.3501,4.63,5033,0
+BTMD.US,D,20220718,000000,4.86,5.1,4.695,4.98,212850,0
+BTMD.US,D,20220719,000000,4.9,4.9999,3.6,3.81,206802,0
+BTMD.US,D,20220829,000000,4.24,4.95,3.83,4.45,68642,0
+BTMD.US,D,20220830,000000,4.7,4.7,4.01,4.4,26356,0
+BTMD.US,D,20220831,000000,4.34,4.5,4.24,4.4,142128,0
+BTMD.US,D,20220901,000000,4.6,5.38,4.3,4.41,290606,0
+BTMD.US,D,20220902,000000,4.5,4.5,4.14,4.4,43812,0
+BTMD.US,D,20220906,000000,4.5,4.5,4,4.2,64459,0
+BTMD.US,D,20220907,000000,4.27,4.27,4.0526,4.15,8614,0
+BTMD.US,D,20220908,000000,4.12,4.38,4.11,4.38,11853,0
+BTMD.US,D,20220909,000000,4.41,4.5,4.11,4.22,56185,0
+BTMD.US,D,20220912,000000,4.21,4.3232,4,4,88211,0
+BTMD.US,D,20220913,000000,4,4.1296,4,4.04,67779,0
+BTMD.US,D,20220914,000000,4.13,4.4538,3.95,4.03,50880,0
+BTMD.US,D,20220915,000000,4.03,4.145,4,4,70923,0
+BTMD.US,D,20220916,000000,4.03,4.2,3.9,4,20552,0
+BTMD.US,D,20220919,000000,4.23,4.23,3.93,4,35528,0
+BTMD.US,D,20220920,000000,3.96,4.08,3.95,3.97,43391,0
+BTMD.US,D,20220921,000000,3.91,4,3.905,3.91,15267,0
+BTMD.US,D,20220922,000000,3.9,3.96,3.715,3.92,34792,0
+BTMD.US,D,20220923,000000,3.8,4.21,3.8,4.2,28833,0
+BTMD.US,D,20220926,000000,4.16,4.35,4,4.21,83308,0
+BTMD.US,D,20220927,000000,4.33,4.425,4.09,4.16,58543,0
+BTMD.US,D,20220928,000000,4.16,4.16,4.02,4.13,5247,0
+BTMD.US,D,20220929,000000,4.13,4.1899,4.07,4.15,64856,0
+BTMD.US,D,20220930,000000,4.14,4.28,4.0418,4.28,50913,0
+BTMD.US,D,20221003,000000,4.24,4.38,4.0701,4.36,8818,0
+BTMD.US,D,20221004,000000,4.28,4.8,4.2,4.49,58709,0
+BTMD.US,D,20221005,000000,4.36,4.49,4.06,4.42,27939,0
+BTMD.US,D,20221006,000000,4.33,4.45,4.1,4.45,94163,0
+BTMD.US,D,20221007,000000,4.44,4.44,4.25,4.36,6138,0
+BTMD.US,D,20221010,000000,4.26,4.45,4.1987,4.36,12958,0
+BTMD.US,D,20221011,000000,4.225,4.36,4.225,4.36,7274,0
+BTMD.US,D,20221012,000000,4.225,4.44,4.225,4.39,9762,0
+BTMD.US,D,20221013,000000,4.26,4.61,4.26,4.45,19215,0
+BTMD.US,D,20221014,000000,4.45,4.68,4.264,4.6,61018,0
+BTMD.US,D,20221017,000000,4.59,4.59,4.4,4.49,65249,0
+BTMD.US,D,20221018,000000,4.5,4.53,4.36,4.41,22702,0
+BTMD.US,D,20221019,000000,4.51,4.51,4.39,4.39,8047,0
+BTMD.US,D,20221020,000000,4.3143,4.545,4.3143,4.54,15649,0
+BTMD.US,D,20221021,000000,4.5899,4.5899,4.41,4.42,4496,0
+BTMD.US,D,20221024,000000,4.45,4.5817,4.4,4.42,3864,0
+BTMD.US,D,20221025,000000,4.5,4.58,4.35,4.4,22088,0
+BTMD.US,D,20221026,000000,4.37,4.5753,4.34,4.34,5764,0
+BTMD.US,D,20221027,000000,4.47,4.57,4.38,4.47,2847,0
+BTMD.US,D,20221028,000000,4.49,4.5,4.3655,4.41,16926,0
+BTMD.US,D,20221031,000000,4.44,4.5,4.37,4.5,8885,0
+BTMD.US,D,20221101,000000,4.3501,4.41,4.26,4.33,12900,0
+BTMD.US,D,20221102,000000,4.31,4.34,4.21,4.25,22332,0
+BTMD.US,D,20221103,000000,4.245,4.35,4.245,4.3,10583,0
+BTMD.US,D,20221104,000000,4.24,4.3,4.14,4.25,37796,0
+BTMD.US,D,20221107,000000,4.3,4.35,3.89,3.94,119933,0
+BTMD.US,D,20221108,000000,4.1341,4.1341,3.6,3.985,11099,0
+BTMD.US,D,20221109,000000,4.05,4.175,3.97,4.03,24778,0
+BTMD.US,D,20221110,000000,4,4.04,4,4.04,37233,0
+BTMD.US,D,20221111,000000,4.04,4.04,3.8287,4.04,15002,0
+BTMD.US,D,20221114,000000,4.06,4.28,3.8101,3.85,11701,0
+BTMD.US,D,20221115,000000,4.01,4.155,3.89,3.97,6357,0
+BTMD.US,D,20221116,000000,4.28,4.28,3.65,3.83,17767,0
+BTMD.US,D,20221117,000000,3.6501,3.95,3.62,3.95,3062,0
+BTMD.US,D,20221118,000000,3.82,3.95,3.64,3.83,15130,0
+BTMD.US,D,20221121,000000,4.18,4.18,3.71,3.82,12845,0
+BTMD.US,D,20221122,000000,3.736,3.89,3.67,3.82,6101,0
+BTMD.US,D,20221123,000000,3.92,4.19,3.87,4.13,27790,0
+BTMD.US,D,20221125,000000,4.09,4.1057,3.9875,4.1057,1148,0
+BTMD.US,D,20221128,000000,4.13,4.15,3.9601,4.14,58309,0
+BTMD.US,D,20221129,000000,4.15,4.16,4.06,4.06,3186,0
+BTMD.US,D,20221130,000000,4.12,4.23,3.99,3.99,17677,0
+BTMD.US,D,20221201,000000,4.05,4.1224,4.05,4.075,3052,0
+BTMD.US,D,20221202,000000,4.07,4.19,4,4.18,43182,0
+BTMD.US,D,20221205,000000,4.2,4.26,4.11,4.24,20337,0
+BTMD.US,D,20221206,000000,4.2,4.26,4.2,4.26,3543,0
+BTMD.US,D,20221207,000000,4.32,4.335,4.17,4.29,13681,0
+BTMD.US,D,20221208,000000,4.2989,4.3,4.17,4.225,6582,0
+BTMD.US,D,20221209,000000,4.3,4.3,4.25,4.25,6212,0
+BTMD.US,D,20221212,000000,4.06,4.55,4.06,4.25,40579,0
+BTMD.US,D,20221213,000000,4.3,4.45,4.21,4.28,19883,0
+BTMD.US,D,20221214,000000,4.2175,4.41,4.2175,4.37,7020,0
+BTMD.US,D,20221215,000000,4.41,4.42,4.23,4.31,14516,0
+BTMD.US,D,20221216,000000,4.39,4.39,3.8,3.81,75665,0
+BTMD.US,D,20221219,000000,3.96,4.1,3.955,3.96,133405,0
+BTMD.US,D,20221220,000000,4.04,4.0862,3.99,4.01,4195,0
+BTMD.US,D,20221221,000000,4.09,4.09,3.98,3.98,4010,0
+BTMD.US,D,20221222,000000,4,4.045,3.95,3.95,2787,0
+BTMD.US,D,20221223,000000,3.95,3.95,3.9,3.91,1956,0
+BTMD.US,D,20221227,000000,3.91,4.0012,3.87,3.87,8013,0
+BTMD.US,D,20221228,000000,3.73,3.9191,3.73,3.91,9908,0
+BTMD.US,D,20221229,000000,3.87,3.87,3.645,3.75,21217,0
+BTMD.US,D,20221230,000000,3.64,3.75,3.64,3.73,6216,0
+BTMD.US,D,20230103,000000,3.64,3.905,3.5,3.61,27196,0
+BTMD.US,D,20230104,000000,3.5,3.5,3.0001,3.14,162689,0
+BTMD.US,D,20230105,000000,3,3.47,2.75,3.22,1487036,0
+BTMD.US,D,20230106,000000,3.22,3.22,3.09,3.195,91584,0
+BTMD.US,D,20230109,000000,3.21,3.44,3.2,3.35,51935,0
+BTMD.US,D,20230110,000000,3.4,3.93,3.4,3.75,144833,0
+BTMD.US,D,20230111,000000,3.79,4.04,3.75,3.92,108713,0
+BTMD.US,D,20230112,000000,3.8137,3.98,3.8,3.94,72646,0
+BTMD.US,D,20230113,000000,3.85,4.09,3.84,3.93,62557,0
+BTMD.US,D,20230117,000000,3.94,3.98,3.75,3.9,11750,0
+BTMD.US,D,20230118,000000,3.9,3.9722,3.9,3.9,18383,0
+BTMD.US,D,20230119,000000,3.89,3.93,3.7,3.81,6776,0
+BTMD.US,D,20230120,000000,3.8,3.89,3.66,3.82,25630,0
+BTMD.US,D,20230123,000000,3.88,4.0348,3.8,3.8,7132,0
+BTMD.US,D,20230124,000000,3.78,3.9,3.78,3.83,6475,0
+BTMD.US,D,20230125,000000,3.85,3.9,3.82,3.9,11832,0
+BTMD.US,D,20230126,000000,3.88,4.0459,3.785,3.9,16365,0
+BTMD.US,D,20230127,000000,4.003,4.16,3.825,4.16,35270,0
+BTMD.US,D,20230130,000000,4.2,4.33,3.8006,4.08,78667,0
+BTMD.US,D,20230131,000000,4.1,4.15,3.9725,4.13,75839,0
+BTMD.US,D,20230201,000000,4.18,4.35,4.14,4.295,28098,0
+BTMD.US,D,20230202,000000,4.3,4.64,4.3,4.56,63785,0
+BTMD.US,D,20230203,000000,4.56,4.75,4.55,4.75,60981,0
+BTMD.US,D,20230206,000000,4.75,4.89,4.565,4.75,57141,0
+BTMD.US,D,20230207,000000,4.56,4.95,4.56,4.9,90326,0
+BTMD.US,D,20230208,000000,5,5.05,4.86,4.99,71652,0
+BTMD.US,D,20230209,000000,4.99,5.14,4.85,5.06,34672,0
+BTMD.US,D,20230210,000000,4.99,5.02,4.62,4.75,142982,0
+BTMD.US,D,20230213,000000,4.68,4.7699,4.5,4.72,39729,0
+BTMD.US,D,20230214,000000,4.735,4.78,4.605,4.68,129467,0
+BTMD.US,D,20230215,000000,4.68,4.92,4.6039,4.75,33208,0
+BTMD.US,D,20230216,000000,4.83,4.83,4.7,4.75,16599,0
+BTMD.US,D,20230217,000000,4.7,4.9294,4.7,4.78,27106,0
+BTMD.US,D,20230221,000000,4.81,4.84,4.62,4.75,38194,0
+BTMD.US,D,20230222,000000,4.6908,4.8,4.62,4.75,35655,0
+BTMD.US,D,20230223,000000,4.75,4.76,4.68,4.75,31137,0
+BTMD.US,D,20230224,000000,4.74,4.74,4.51,4.67,18215,0
+BTMD.US,D,20230227,000000,4.63,4.78,4.6,4.75,70118,0
+BTMD.US,D,20230228,000000,4.63,4.75,4.63,4.66,21583,0
+BTMD.US,D,20230301,000000,4.78,4.91,4.5201,4.67,108753,0
+BTMD.US,D,20230302,000000,4.82,4.82,4.54,4.6,16909,0
+BTMD.US,D,20230303,000000,4.53,4.7,4.53,4.63,40167,0
+BTMD.US,D,20230306,000000,4.5662,4.67,4.53,4.6,124716,0
+BTMD.US,D,20230307,000000,4.59,4.59,4.35,4.53,33740,0
+BTMD.US,D,20230308,000000,4.5,4.66,4.4225,4.66,13300,0
+BTMD.US,D,20230309,000000,4.66,4.66,4.4,4.58,8726,0
+BTMD.US,D,20230310,000000,4.52,4.66,4.44,4.55,58672,0
+BTMD.US,D,20230313,000000,4.63,4.63,4.28,4.4,38180,0
+BTMD.US,D,20230314,000000,4.475,4.99,4.47,4.84,42545,0
+BTMD.US,D,20230315,000000,4.84,5.29,4.6645,5.15,143081,0
+BTMD.US,D,20230316,000000,5.25,5.38,5.22,5.25,91249,0
+BTMD.US,D,20230317,000000,5.31,5.45,5.11,5.25,168896,0
+BTMD.US,D,20230320,000000,5.25,5.3,5.06,5.16,100990,0
+BTMD.US,D,20230321,000000,5.13,5.33,4.8889,4.97,170705,0
+BTMD.US,D,20230322,000000,4.9,5.05,4.63,4.7,46936,0
+BTMD.US,D,20230323,000000,4.61,4.7,4.5,4.6,39584,0
+BTMD.US,D,20230324,000000,4.52,4.6533,4.24,4.63,22335,0
+BTMD.US,D,20230327,000000,4.33,4.65,4.33,4.59,29694,0
+BTMD.US,D,20230328,000000,4.61,4.74,4.61,4.73,10922,0
+BTMD.US,D,20230329,000000,4.83,5.3738,4.77,5.35,69858,0
+BTMD.US,D,20230330,000000,5.34,5.8,5.34,5.66,50339,0
+BTMD.US,D,20230331,000000,5.64,6.2,5.6,6.19,59749,0
+BTMD.US,D,20230403,000000,6.2,6.2287,5.67,5.8,97684,0
+BTMD.US,D,20230404,000000,5.73,6.09,5.67,5.79,63439,0
+BTMD.US,D,20230405,000000,5.81,5.9,5.81,5.88,4200,0
+BTMD.US,D,20230406,000000,5.9,6.0999,5.84,5.9,33632,0
+BTMD.US,D,20230410,000000,5.9,5.99,5.66,5.88,43561,0
+BTMD.US,D,20230411,000000,5.79,5.95,5.6,5.73,152489,0
+BTMD.US,D,20230412,000000,5.7,6.08,5.6401,5.95,61757,0
+BTMD.US,D,20230413,000000,5.99,6.1,5.859,6.02,21529,0
+BTMD.US,D,20230414,000000,6.2,6.2,5.86,6.13,95588,0
+BTMD.US,D,20230417,000000,6.15,6.6,5.91,6.2,119205,0
+BTMD.US,D,20230418,000000,6.26,6.35,5.95,6,79935,0
+BTMD.US,D,20230419,000000,5.93,6.16,5.81,6.16,36871,0
+BTMD.US,D,20230420,000000,6.03,6.14,6,6.09,29617,0
+BTMD.US,D,20230421,000000,6.17,6.27,6.08,6.09,15441,0
+BTMD.US,D,20230424,000000,6.07,6.12,5.94,6.06,15613,0
+BTMD.US,D,20230425,000000,6.06,6.06,5.95,6,6300,0
+BTMD.US,D,20230426,000000,5.92,5.94,5.75,5.89,23697,0
+BTMD.US,D,20230427,000000,6.09,6.21,5.75,6.12,20765,0
+BTMD.US,D,20230428,000000,6.15,6.46,6.15,6.46,25996,0
+BTMD.US,D,20230501,000000,6.48,6.48,6.14,6.16,22745,0
+BTMD.US,D,20230502,000000,6.18,6.4428,6.0635,6.21,31610,0
+BTMD.US,D,20230503,000000,6.28,6.35,6.12,6.12,13931,0
+BTMD.US,D,20230504,000000,6.1,6.21,5.92,5.99,25796,0
+BTMD.US,D,20230505,000000,5.97,6.41,5.92,6.41,17756,0
+BTMD.US,D,20230508,000000,6.33,6.99,6.27,6.9,26366,0
+BTMD.US,D,20230509,000000,6.7876,7.12,6.35,6.4,69118,0
+BTMD.US,D,20230510,000000,5.2,5.8,5.19,5.71,519473,0
+BTMD.US,D,20230511,000000,5.515,5.8674,5.43,5.51,246120,0
+BTMD.US,D,20230512,000000,5.55,5.91,5.54,5.91,65029,0
+BTMD.US,D,20230515,000000,5.82,5.9412,5.5,5.73,62696,0
+BTMD.US,D,20230516,000000,5.7,5.9,5.49,5.68,108435,0
+BTMD.US,D,20230517,000000,5.61,5.85,5.555,5.83,47382,0
+BTMD.US,D,20230518,000000,5.7,5.8499,5.645,5.65,83986,0
+BTMD.US,D,20230519,000000,5.7365,5.8,5.65,5.685,57535,0
+BTMD.US,D,20230522,000000,5.58,5.6146,5.19,5.35,139151,0
+BTMD.US,D,20230523,000000,5.31,5.52,5.2101,5.4,24889,0
+BTMD.US,D,20230524,000000,5.38,5.4,5.1571,5.35,17332,0
+BTMD.US,D,20230525,000000,5.37,5.4,5.15,5.27,64943,0
+BTMD.US,D,20230526,000000,5.33,5.47,5.2516,5.4,42506,0
+BTMD.US,D,20230530,000000,5.67,5.83,5.55,5.56,20702,0
+BTMD.US,D,20230531,000000,5.75,5.75,5.455,5.47,17925,0
+BTMD.US,D,20230601,000000,5.475,5.53,5.15,5.39,24879,0
+BTMD.US,D,20230602,000000,5.48,5.79,5.48,5.69,51499,0
+BTMD.US,D,20230605,000000,5.51,5.95,5.51,5.64,142319,0
+BTMD.US,D,20230606,000000,5.56,5.98,5.56,5.84,63716,0
+BTMD.US,D,20230607,000000,5.79,5.9365,5.68,5.68,63476,0
+BTMD.US,D,20230608,000000,5.78,5.78,5.35,5.48,74187,0
+BTMD.US,D,20230609,000000,5.41,5.715,5.35,5.54,89523,0
+BTMD.US,D,20230612,000000,5.52,5.78,5.52,5.63,176441,0
+BTMD.US,D,20230613,000000,5.75,5.75,5.5,5.61,84148,0
+BTMD.US,D,20230614,000000,5.65,5.85,5.47,5.6,245191,0
+BTMD.US,D,20230615,000000,5.625,5.86,5.55,5.68,163777,0
+BTMD.US,D,20230616,000000,5.68,6.01,5.56,5.95,680321,0
+BTMD.US,D,20230620,000000,5.85,6.265,5.84,6.07,240669,0
+BTMD.US,D,20230621,000000,6.07,6.5,6.03,6.19,131507,0
+BTMD.US,D,20230622,000000,6.33,6.4,6.165,6.4,124997,0
+BTMD.US,D,20230623,000000,6.49,6.6,6.25,6.56,1672805,0
+BTMD.US,D,20230626,000000,6.445,6.59,6.28,6.51,136482,0
+BTMD.US,D,20230627,000000,6.51,6.62,6.32,6.5,114660,0
+BTMD.US,D,20230628,000000,6.54,6.619,6.25,6.54,68234,0
+BTMD.US,D,20230629,000000,6.56,6.7,6.47,6.68,73867,0
+BTMD.US,D,20230630,000000,6.68,6.76,6.66,6.76,61128,0
+BTMD.US,D,20230703,000000,6.85,6.9,6.65,6.77,59648,0
+BTMD.US,D,20230705,000000,6.68,6.7,6.25,6.32,144867,0
+BTMD.US,D,20230706,000000,6.27,6.44,6.18,6.31,104580,0
+BTMD.US,D,20230707,000000,6.28,6.82,6.28,6.4,118170,0
+BTMD.US,D,20230710,000000,6.35,6.47,6.26,6.42,40988,0
+BTMD.US,D,20230711,000000,6.43,7.275,6.35,6.76,369716,0
+BTMD.US,D,20230712,000000,7.32,7.35,6.96,7.04,149561,0
+BTMD.US,D,20230713,000000,7.37,7.3799,6.8,7.03,113732,0
+BTMD.US,D,20230714,000000,7.2,7.24,6.93,6.96,118999,0
+BTMD.US,D,20230717,000000,7.1,7.52,7.02,7.51,347861,0
+BTMD.US,D,20230718,000000,7.54,8.22,7.4,7.83,431366,0
+BTMD.US,D,20230719,000000,7.87,7.99,7.61,7.77,318064,0
+BTMD.US,D,20230720,000000,7.87,7.87,7.43,7.58,65187,0
+BTMD.US,D,20230721,000000,7.66,7.7307,7.12,7.42,138884,0
+BTMD.US,D,20230724,000000,7.41,7.43,6.75,6.89,125774,0
+BTMD.US,D,20230725,000000,6.76,6.94,6.4,6.42,164977,0
+BTMD.US,D,20230726,000000,6.33,6.98,6.3001,6.88,97182,0
+BTMD.US,D,20230727,000000,6.95,7.1499,6.68,6.76,67245,0
+BTMD.US,D,20230728,000000,6.78,7.04,6.78,6.98,49508,0
+BTMD.US,D,20230731,000000,7,7.0299,6.6,6.82,118408,0
+BTMD.US,D,20230801,000000,6.88,7.16,6.82,7.11,89598,0
+BTMD.US,D,20230802,000000,7.15,7.18,6.612,6.73,55281,0
+BTMD.US,D,20230803,000000,6.63,6.89,6.28,6.29,112248,0
+BTMD.US,D,20230804,000000,6.38,6.81,6.33,6.76,59419,0
+BTMD.US,D,20230807,000000,6.9,7.29,6.7,6.91,118336,0
+BTMD.US,D,20230808,000000,6.98,6.98,6.6615,6.7,46356,0
+BTMD.US,D,20230809,000000,6.67,6.68,6.51,6.55,34500,0
+BTMD.US,D,20230810,000000,6.6,6.615,6.29,6.48,120297,0
+BTMD.US,D,20230811,000000,5.42,5.78,5.3,5.61,1142082,0
+BTMD.US,D,20230814,000000,5.6,5.6,5.16,5.405,270100,0
+BTMD.US,D,20230815,000000,5.4,5.4892,4.97,5.11,226851,0
+BTMD.US,D,20230816,000000,5.08,5.25,4.96,5.17,153236,0
+BTMD.US,D,20230817,000000,5.17,5.17,4.85,4.96,126369,0
+BTMD.US,D,20230818,000000,4.89,4.95,4.48,4.73,514376,0
+BTMD.US,D,20230821,000000,4.6,4.99,4.6,4.96,183043,0
+BTMD.US,D,20230822,000000,4.87,5.07,4.85,4.99,109383,0
+BTMD.US,D,20230823,000000,5,5.05,4.81,4.94,84135,0
+BTMD.US,D,20230824,000000,4.91,5.03,4.74,4.78,98253,0
+BTMD.US,D,20230825,000000,4.79,5,4.75,4.89,76264,0
+BTMD.US,D,20230828,000000,4.94,4.985,4.88,4.96,75816,0
+BTMD.US,D,20230829,000000,4.95,5.08,4.935,5.03,170070,0
+BTMD.US,D,20230830,000000,5.04,5.04,4.78,4.93,136709,0
+BTMD.US,D,20230831,000000,4.95,5.07,4.93,4.94,183497,0
+BTMD.US,D,20230901,000000,4.99,5,4.91,4.95,77526,0
+BTMD.US,D,20230905,000000,4.94,5.105,4.94,5.02,161652,0
+BTMD.US,D,20230906,000000,5,5.13,4.95,5.01,94622,0
+BTMD.US,D,20230907,000000,5,5.16,4.97,5.02,148628,0
+BTMD.US,D,20230908,000000,5,5.096,4.92,5,127307,0
+BTMD.US,D,20230911,000000,5.02,5.055,4.88,4.91,136166,0
+BTMD.US,D,20230912,000000,4.9,5.1,4.9,5,383895,0
+BTMD.US,D,20230913,000000,5,5.16,4.95,5,263828,0
+BTMD.US,D,20230914,000000,5.03,5.2,5.03,5.17,57813,0
+BTMD.US,D,20230915,000000,5.16,5.33,5.09,5.25,196915,0
+BTMD.US,D,20230918,000000,5.35,5.35,5.09,5.25,85963,0
+BTMD.US,D,20230919,000000,5.25,5.315,5.0753,5.28,60487,0
+BTMD.US,D,20230920,000000,5.28,5.49,5.231,5.27,139257,0
+BTMD.US,D,20230921,000000,5.25,5.46,5.12,5.34,126004,0
+BTMD.US,D,20230922,000000,5.34,5.34,5.23,5.25,29241,0
+BTMD.US,D,20230925,000000,5.25,5.52,5.2,5.49,157435,0
+BTMD.US,D,20230926,000000,5.49,5.58,5.45,5.48,48307,0
+BTMD.US,D,20230927,000000,5.5,5.54,5.29,5.37,79878,0
+BTMD.US,D,20230928,000000,5.25,5.32,5.21,5.28,27908,0
+BTMD.US,D,20230929,000000,5.16,5.2,5.09,5.12,42833,0
+BTMD.US,D,20231002,000000,5.08,5.08,4.985,5,92679,0
+BTMD.US,D,20231003,000000,5,5.13,4.97,5.07,50390,0
+BTMD.US,D,20231004,000000,5.225,5.34,5.015,5.08,40218,0
+BTMD.US,D,20231005,000000,5.24,5.46,5.1438,5.42,79249,0
+BTMD.US,D,20231006,000000,5.51,5.515,5.41,5.45,33519,0
+BTMD.US,D,20231009,000000,5.41,5.52,5.2951,5.34,27274,0
+BTMD.US,D,20231010,000000,5.2427,5.5,5.2427,5.4,54020,0
+BTMD.US,D,20231011,000000,5.41,5.43,5.15,5.27,41648,0
+BTMD.US,D,20231012,000000,5.29,5.3,5.09,5.17,46576,0
+BTMD.US,D,20231013,000000,5.25,5.25,5.08,5.22,38456,0
+BTMD.US,D,20231016,000000,5.16,5.307,5.1,5.21,67371,0
+BTMD.US,D,20231017,000000,5.24,5.44,5.21,5.38,54001,0
+BTMD.US,D,20231018,000000,5.27,5.305,5.1999,5.27,43944,0
+BTMD.US,D,20231019,000000,5.32,5.32,5.145,5.17,33602,0
+BTMD.US,D,20231020,000000,5.09,5.31,5.085,5.12,43320,0
+BTMD.US,D,20231023,000000,5.18,5.18,4.96,5,91983,0
+BTMD.US,D,20231024,000000,5.06,5.3,4.95,5.19,81580,0
+BTMD.US,D,20231025,000000,5.19,5.4337,5.12,5.16,35530,0
+BTMD.US,D,20231026,000000,5.15,5.28,5.12,5.17,34401,0
+BTMD.US,D,20231027,000000,5.1862,5.36,5.08,5.11,24090,0
+BTMD.US,D,20231030,000000,5.18,5.295,5.11,5.23,27777,0
+BTMD.US,D,20231031,000000,5.16,5.335,5.08,5.33,37500,0
+BTMD.US,D,20231101,000000,5.35,5.5,5.28,5.33,18849,0
+BTMD.US,D,20231102,000000,5.3387,5.46,5.3387,5.42,51134,0
+BTMD.US,D,20231103,000000,5.5,5.69,5.3984,5.6,79844,0
+BTMD.US,D,20231106,000000,5.58,5.68,5.55,5.55,30267,0
+BTMD.US,D,20231107,000000,5.69,5.81,5.6,5.81,120612,0
+BTMD.US,D,20231108,000000,5.5,5.5,4.33,4.43,392580,0
+BTMD.US,D,20231109,000000,4.46,4.595,4.4,4.5,191837,0
+BTMD.US,D,20231110,000000,4.53,4.96,4.48,4.53,319062,0
+BTMD.US,D,20231113,000000,4.62,4.87,4.485,4.84,97314,0
+BTMD.US,D,20231114,000000,5.08,5.1,4.85,4.99,56698,0
+BTMD.US,D,20231115,000000,4.98,5.18,4.74,4.81,59422,0
+BTMD.US,D,20231116,000000,4.76,4.9487,4.7,4.85,40848,0
+BTMD.US,D,20231117,000000,4.87,4.99,4.87,4.97,67004,0
+BTMD.US,D,20231120,000000,4.98,5.24,4.98,5.06,51228,0
+BTMD.US,D,20231121,000000,5.05,5.19,4.98,5.1,36308,0
+BTMD.US,D,20231122,000000,5.1,5.225,5.1,5.16,34741,0
+BTMD.US,D,20231124,000000,5.18,5.3,5.18,5.24,22399,0
+BTMD.US,D,20231127,000000,5.21,5.21,5.02,5.1,41378,0
+BTMD.US,D,20231128,000000,5.05,5.16,5.04,5.04,26262,0
+BTMD.US,D,20231129,000000,5.09,5.13,4.93,5.02,37921,0
+BTMD.US,D,20231130,000000,5.04,5.045,4.95,4.99,30065,0
+BTMD.US,D,20231201,000000,5,5,4.8,4.92,71329,0
+BTMD.US,D,20231204,000000,5.07,5.43,4.955,5.37,109412,0
+BTMD.US,D,20231205,000000,5.29,5.545,5.29,5.48,104217,0
+BTMD.US,D,20231206,000000,5.5,5.5,5.29,5.39,56944,0
+BTMD.US,D,20231207,000000,5.4125,5.5,5.37,5.5,71061,0
+BTMD.US,D,20231208,000000,5.5,5.63,5.44,5.46,44759,0
+BTMD.US,D,20231211,000000,5.54,5.6,5.35,5.44,66711,0
+BTMD.US,D,20231212,000000,5.5,5.5,5.09,5.24,60633,0
+BTMD.US,D,20231213,000000,5.28,5.4,5.13,5.25,161789,0
+BTMD.US,D,20231214,000000,5.33,5.3899,5.06,5.09,93569,0
+BTMD.US,D,20231215,000000,5.2,5.28,5.01,5.1,996385,0
+BTMD.US,D,20231218,000000,5.1,5.215,5.1,5.15,85760,0
+BTMD.US,D,20231219,000000,5.16,5.215,5.01,5.03,59721,0
+BTMD.US,D,20231220,000000,5.05,5.17,5.04,5.05,36302,0
+BTMD.US,D,20231221,000000,5.08,5.09,5.02,5.05,43901,0
+BTMD.US,D,20231222,000000,5.05,5.08,4.97,5.04,77197,0
+BTMD.US,D,20231226,000000,5.08,5.15,5,5.08,110672,0
+BTMD.US,D,20231227,000000,5.08,5.14,5.01,5.03,58545,0
+BTMD.US,D,20231228,000000,5.08,5.1079,5.02,5.02,56356,0
+BTMD.US,D,20231229,000000,5.02,5.02,4.81,4.94,126550,0
+BTMD.US,D,20240102,000000,4.92,5.0442,4.7,4.73,114039,0
+BTMD.US,D,20240103,000000,4.7,4.7197,4.62,4.65,55900,0
+BTMD.US,D,20240104,000000,4.64,4.665,4.48,4.5,105562,0
+BTMD.US,D,20240105,000000,4.5,4.69,4.4202,4.62,137464,0
+BTMD.US,D,20240108,000000,4.71,4.945,4.639,4.89,45772,0
+BTMD.US,D,20240109,000000,4.83,5.0905,4.71,4.71,31619,0
+BTMD.US,D,20240110,000000,4.7,4.83,4.57,4.65,30879,0
+BTMD.US,D,20240111,000000,4.62,4.7656,4.495,4.51,42965,0
+BTMD.US,D,20240112,000000,4.48,4.68,4.43,4.53,210356,0
+BTMD.US,D,20240116,000000,4.62,4.78,4.5779,4.61,29895,0
+BTMD.US,D,20240117,000000,4.58,4.7199,4.5,4.63,69535,0
+BTMD.US,D,20240118,000000,4.27,4.4,4,4,174858,0
+BTMD.US,D,20240119,000000,4.22,4.22,3.88,3.93,67492,0
+BTMD.US,D,20240122,000000,3.96,4.04,3.67,3.79,169214,0
+BTMD.US,D,20240123,000000,3.78,3.79,3.6538,3.79,37213,0
+BTMD.US,D,20240124,000000,3.82,3.99,3.79,3.84,27933,0
+BTMD.US,D,20240125,000000,3.84,3.886,3.79,3.87,29652,0
+BTMD.US,D,20240126,000000,4.1,4.1,3.88,4,84523,0
+BTMD.US,D,20240129,000000,4,4.08,3.82,4,36933,0
+BTMD.US,D,20240130,000000,4,4.0367,3.87,3.94,36776,0
+BTMD.US,D,20240131,000000,3.98,3.98,3.79,3.79,66211,0
+BTMD.US,D,20240201,000000,4.145,4.17,3.92,4,106161,0
+BTMD.US,D,20240202,000000,4.01,4.01,3.81,3.94,27159,0
+BTMD.US,D,20240205,000000,3.95,4.29,3.9001,4.05,73291,0
+BTMD.US,D,20240206,000000,4.03,4.34,3.92,4.05,71866,0
+BTMD.US,D,20240207,000000,4.05,4.07,3.95,3.98,56287,0
+BTMD.US,D,20240208,000000,4.01,4.07,3.95,3.97,42654,0
+BTMD.US,D,20240209,000000,4.01,4.0763,3.93,3.99,71321,0
+BTMD.US,D,20240212,000000,4.01,5.2361,3.99,4.69,360325,0
+BTMD.US,D,20240213,000000,4.41,4.6375,3.96,4.2,128547,0
+BTMD.US,D,20240214,000000,4.42,4.98,4.4001,4.66,115211,0
+BTMD.US,D,20240215,000000,4.6,4.8,4.52,4.66,99648,0
+BTMD.US,D,20240216,000000,4.66,4.86,4.61,4.68,88319,0
+BTMD.US,D,20240220,000000,4.66,4.9,4.57,4.63,88997,0
+BTMD.US,D,20240221,000000,5.01,5.92,4.85,4.96,259058,0
+BTMD.US,D,20240222,000000,5.2,5.52,5.03,5.49,96591,0
+BTMD.US,D,20240223,000000,5.46,6.61,5.3413,6.05,212985,0
+BTMD.US,D,20240226,000000,6.11,6.5099,5.54,5.59,156794,0
+BTMD.US,D,20240227,000000,5.78,6.47,5.55,6.25,101129,0
+BTMD.US,D,20240228,000000,6.08,6.3,5.87,5.89,90910,0
+BTMD.US,D,20240229,000000,5.88,6.27,5.86,5.95,144251,0
+BTMD.US,D,20240301,000000,5.96,6.2054,5.78,5.84,91474,0
+BTMD.US,D,20240304,000000,5.79,6.055,5.42,5.51,118101,0
+BTMD.US,D,20240305,000000,5.5,5.928,5.47,5.69,85581,0
+BTMD.US,D,20240306,000000,5.68,5.9609,5.45,5.73,96808,0
+BTMD.US,D,20240307,000000,5.73,6.16,5.7,6.03,78688,0
+BTMD.US,D,20240308,000000,6.08,6.08,5.555,5.64,100219,0
+BTMD.US,D,20240311,000000,5.65,5.91,5.41,5.44,103952,0
+BTMD.US,D,20240312,000000,5.31,5.5899,5.29,5.3,141911,0
+BTMD.US,D,20240313,000000,6.13,6.75,5.8322,6.09,289017,0
+BTMD.US,D,20240314,000000,6.09,6.48,6,6.21,142067,0
+BTMD.US,D,20240315,000000,6.11,6.91,6.01,6.91,324800,0
+BTMD.US,D,20240318,000000,7.28,7.5,6.61,6.66,248663,0
+BTMD.US,D,20240319,000000,6.51,7,6.32,6.38,161048,0
+BTMD.US,D,20240320,000000,6.57,6.7,6.36,6.4,95641,0
+BTMD.US,D,20240321,000000,6.45,6.52,6.21,6.26,83475,0
+BTMD.US,D,20240322,000000,6.29,6.4,6.21,6.3,54040,0
+BTMD.US,D,20240325,000000,6.18,6.2185,5.92,6.02,173143,0
+BTMD.US,D,20240326,000000,5.99,6.16,5.89,5.9,128165,0
+BTMD.US,D,20240327,000000,5.9,5.96,5.72,5.87,150981,0
+BTMD.US,D,20240328,000000,5.99,6.1337,5.79,5.8,170951,0
+BTMD.US,D,20240401,000000,5.86,5.88,5.63,5.72,206165,0
+BTMD.US,D,20240402,000000,5.55,5.96,5.55,5.77,127838,0
+BTMD.US,D,20240403,000000,5.77,5.97,5.64,5.9,143261,0
+BTMD.US,D,20240404,000000,5.92,5.97,5.75,5.75,105642,0
+BTMD.US,D,20240405,000000,5.82,5.97,5.78,5.88,164332,0
+BTMD.US,D,20240408,000000,5.9,5.97,5.75,5.95,99576,0
+BTMD.US,D,20240409,000000,5.95,6.12,5.93,6.07,218273,0
+BTMD.US,D,20240410,000000,5.97,6.11,5.81,5.95,42427,0
+BTMD.US,D,20240411,000000,6,6.22,5.9,5.99,69012,0
+BTMD.US,D,20240412,000000,5.92,6.179,5.87,6.02,54465,0
+BTMD.US,D,20240415,000000,5.93,5.97,5.82,5.89,71735,0
+BTMD.US,D,20240416,000000,5.85,5.935,5.68,5.71,61577,0
+BTMD.US,D,20240417,000000,5.69,5.69,5.51,5.52,63103,0
+BTMD.US,D,20240418,000000,5.53,5.615,5.3,5.44,70019,0
+BTMD.US,D,20240419,000000,5.42,5.61,5.4,5.54,88661,0
+BTMD.US,D,20240422,000000,5.6,5.6,5.47,5.55,63426,0
+BTMD.US,D,20240423,000000,5.48,5.8,5.48,5.57,54058,0
+BTMD.US,D,20240424,000000,5.58,5.6228,5.515,5.59,21048,0
+BTMD.US,D,20240425,000000,5.59,5.69,5.47,5.58,42029,0
+BTMD.US,D,20240426,000000,5.56,5.73,5.4,5.52,68915,0
+BTMD.US,D,20240429,000000,5.6,5.635,5.395,5.48,65792,0
+BTMD.US,D,20240430,000000,5.49,5.7,5.48,5.51,37462,0
+BTMD.US,D,20240501,000000,5.54,5.7,5.455,5.65,98951,0
+BTMD.US,D,20240502,000000,5.66,5.7893,5.52,5.78,59855,0
+BTMD.US,D,20240503,000000,5.86,6.09,5.71,6.01,44811,0
+BTMD.US,D,20240506,000000,6.02,6.185,5.92,6.06,69094,0
+BTMD.US,D,20240507,000000,6.13,6.25,5.73,5.77,108300,0
+BTMD.US,D,20240508,000000,5.88,6.12,5.59,6.07,131757,0
+BTMD.US,D,20240509,000000,6.18,6.5,6.15,6.25,283455,0
+BTMD.US,D,20240510,000000,6.25,6.45,6.09,6.12,119290,0
+BTMD.US,D,20240513,000000,6.18,6.21,5.94,6.01,99030,0
+BTMD.US,D,20240514,000000,5.95,6.09,5.9,5.95,76505,0
+BTMD.US,D,20240515,000000,6.03,6.03,5.82,5.83,43988,0
+BTMD.US,D,20240516,000000,5.89,5.9,5.75,5.84,100717,0
+BTMD.US,D,20240517,000000,5.87,5.94,5.75,5.75,55373,0
+BTMD.US,D,20240520,000000,5.37,5.85,5.15,5.64,417157,0
+BTMD.US,D,20240521,000000,5.54,5.67,5.47,5.57,122667,0
+BTMD.US,D,20240522,000000,5.58,5.86,5.57,5.83,59492,0
+BTMD.US,D,20240523,000000,5.83,6.01,5.76,5.9,147642,0
+BTMD.US,D,20240524,000000,5.98,6.55,5.97,6.35,202120,0
+BTMD.US,D,20240528,000000,6.37,6.72,6.37,6.59,259446,0
+BTMD.US,D,20240529,000000,6.47,6.75,6.4,6.72,289143,0
+BTMD.US,D,20240530,000000,6.68,6.79,6.54,6.56,119952,0
+BTMD.US,D,20240531,000000,6.59,6.74,6.32,6.66,289175,0
+BTMD.US,D,20240603,000000,6.7,6.71,6.51,6.7,178893,0
+BTMD.US,D,20240604,000000,6.69,6.73,6.63,6.69,162880,0
+BTMD.US,D,20240605,000000,6.7,6.72,6.63,6.69,186234,0
+BTMD.US,D,20240606,000000,6.67,6.85,6.67,6.73,374731,0
+BTMD.US,D,20240607,000000,6.7,6.71,6.49,6.69,145857,0
+BTMD.US,D,20240610,000000,6.7,6.73,6.14,6.44,198684,0
+BTMD.US,D,20240611,000000,6.41,6.44,6.18,6.22,78209,0
+BTMD.US,D,20240612,000000,6.31,6.64,6.31,6.63,101072,0
+BTMD.US,D,20240613,000000,6.61,6.7,6.54,6.65,67749,0
+BTMD.US,D,20240614,000000,6.64,6.65,6.32,6.38,58602,0
+BTMD.US,D,20240617,000000,6.37,6.66,6.37,6.65,75333,0
+BTMD.US,D,20240618,000000,6.65,6.67,6,6.55,1654940,0
+BTMD.US,D,20240620,000000,6.53,6.6511,6.4,6.61,112757,0
+BTMD.US,D,20240621,000000,6.64,7.7064,6.64,7.3,853818,0
+BTMD.US,D,20240624,000000,7.4,7.4,7.1001,7.35,303566,0
+BTMD.US,D,20240625,000000,7.33,7.59,7.19,7.23,153543,0
+BTMD.US,D,20240626,000000,7.22,7.47,7.115,7.45,144838,0
+BTMD.US,D,20240627,000000,7.39,7.56,7.26,7.39,166215,0
+BTMD.US,D,20240628,000000,7.48,7.55,7.32,7.47,2057148,0
+BTMD.US,D,20240701,000000,7.53,7.54,7.34,7.4,151941,0
+BTMD.US,D,20240702,000000,7.4,7.88,7.28,7.65,236346,0
+BTMD.US,D,20240703,000000,7.65,7.67,7.38,7.4,60418,0
+BTMD.US,D,20240705,000000,7.23,7.5,7.17,7.39,177877,0
+BTMD.US,D,20240708,000000,7.44,7.6,7.38,7.39,213908,0
+BTMD.US,D,20240709,000000,7.42,7.86,7.392,7.8,294040,0
+BTMD.US,D,20240710,000000,7.87,7.9171,7.69,7.8,172669,0
+BTMD.US,D,20240711,000000,7.78,8.1,7.75,8,491267,0
+BTMD.US,D,20240712,000000,8,8.29,7.97,8.1,400133,0
+BTMD.US,D,20240715,000000,8.1,8.31,8.1,8.21,296170,0
+BTMD.US,D,20240716,000000,8.38,8.44,8.25,8.36,298309,0
+BTMD.US,D,20240717,000000,8.36,8.43,8.13,8.25,153285,0
+BTMD.US,D,20240718,000000,8.25,8.345,7.82,7.84,123587,0
+BTMD.US,D,20240719,000000,7.86,7.9499,7.7,7.83,106023,0
+BTMD.US,D,20240722,000000,7.89,8.1,7.74,8.03,218554,0
+BTMD.US,D,20240723,000000,8.01,8.07,7.91,7.97,100153,0
+BTMD.US,D,20240724,000000,7.9,7.96,7.7314,7.74,111367,0
+BTMD.US,D,20240725,000000,7.77,8,7.69,7.87,169330,0
+BTMD.US,D,20240726,000000,7.96,8.06,7.83,7.99,185784,0
+BTMD.US,D,20240729,000000,8,8.02,7.8425,7.99,156923,0
+BTMD.US,D,20240730,000000,8.02,8.02,7.55,7.78,276025,0
+BTMD.US,D,20240731,000000,7.85,8.03,7.8055,7.93,92850,0
+BTMD.US,D,20240801,000000,7.95,7.95,7.38,7.48,152706,0
+BTMD.US,D,20240802,000000,7.23,7.34,7.11,7.14,182330,0
+BTMD.US,D,20240805,000000,6.83,6.92,6.6,6.82,161888,0
+BTMD.US,D,20240806,000000,6.82,7.05,6.77,7.01,158132,0
+BTMD.US,D,20240807,000000,7.12,7.12,6.88,6.97,200849,0
+BTMD.US,D,20240808,000000,7.08,7.25,6.705,6.77,110342,0
+BTMD.US,D,20240809,000000,6.67,6.67,5.25,5.49,477264,0
+BTMD.US,D,20240812,000000,5.38,5.46,5.16,5.33,620095,0
+BTMD.US,D,20240813,000000,5.3,5.75,5.255,5.73,318679,0
+BTMD.US,D,20240814,000000,5.73,5.915,5.56,5.89,214910,0
+BTMD.US,D,20240815,000000,6.02,6.16,5.95,6.05,91643,0
+BTMD.US,D,20240816,000000,6.05,6.05,5.74,5.79,282979,0
+BTMD.US,D,20240819,000000,5.91,5.99,5.75,5.97,146979,0
+BTMD.US,D,20240820,000000,5.98,6.01,5.59,5.62,116328,0
+BTMD.US,D,20240821,000000,5.61,5.786,5.42,5.75,122750,0
+BTMD.US,D,20240822,000000,5.52,5.795,5.52,5.75,205753,0
+BTMD.US,D,20240823,000000,5.8,6.02,5.8,5.96,96157,0
+BTMD.US,D,20240826,000000,6.02,6.14,6.02,6.13,236959,0
+BTMD.US,D,20240827,000000,6.09,6.19,6.015,6.04,165170,0
+BTMD.US,D,20240828,000000,6.03,6.16,6,6.1,252537,0
+BTMD.US,D,20240829,000000,6.17,6.29,6.14,6.25,147839,0
+BTMD.US,D,20240830,000000,6.25,6.28,6.195,6.28,110113,0
+BTMD.US,D,20240903,000000,6.18,6.3,5.97,5.99,97616,0
+BTMD.US,D,20240904,000000,5.97,6.21,5.92,6.1,163870,0
+BTMD.US,D,20240905,000000,6.11,6.25,5.98,6.24,128997,0
+BTMD.US,D,20240906,000000,6.21,6.32,6.13,6.23,172377,0
+BTMD.US,D,20240909,000000,6.23,6.39,6.125,6.18,249416,0
+BTMD.US,D,20240910,000000,6.17,6.17,5.7,5.79,227125,0
+BTMD.US,D,20240911,000000,5.78,5.989,5.75,5.97,93465,0
+BTMD.US,D,20240912,000000,6,6.04,5.69,5.73,267458,0
+BTMD.US,D,20240913,000000,5.8,5.94,5.73,5.86,124098,0
+BTMD.US,D,20240916,000000,5.88,5.97,5.62,5.91,165857,0
+BTMD.US,D,20240917,000000,5.98,6.085,5.89,6.02,160670,0
+BTMD.US,D,20240918,000000,5.75,6.04,5.75,5.88,143285,0
+BTMD.US,D,20240919,000000,5.99,6.215,5.92,6.11,208409,0
+BTMD.US,D,20240920,000000,6.13,6.13,5.94,6.03,602435,0
+BTMD.US,D,20240923,000000,6.04,6.13,5.94,6.01,495027,0
+BTMD.US,D,20240924,000000,6.03,6.03,5.8,5.8,137329,0
+BTMD.US,D,20240925,000000,5.8,5.82,5.46,5.48,155282,0
+BTMD.US,D,20240926,000000,5.57,5.57,5.3201,5.45,92092,0
+BTMD.US,D,20240927,000000,5.5,5.75,5.5,5.67,100086,0
+BTMD.US,D,20240930,000000,5.62,5.73,5.505,5.58,60674,0
+BTMD.US,D,20241001,000000,5.58,5.61,5.44,5.48,92311,0
+BTMD.US,D,20241002,000000,5.43,5.47,5.22,5.22,118101,0
+BTMD.US,D,20241003,000000,5.2,5.225,4.97,5,107461,0
+BTMD.US,D,20241004,000000,5.08,5.21,4.935,5.13,166593,0
+BTMD.US,D,20241007,000000,5.13,5.28,5.08,5.13,97467,0
+BTMD.US,D,20241008,000000,5.2,5.3,5.1,5.21,140731,0
+BTMD.US,D,20241009,000000,5.21,5.32,5.1607,5.26,74688,0
+BTMD.US,D,20241010,000000,5.19,5.21,5.14,5.17,189086,0
+BTMD.US,D,20241011,000000,5.16,5.27,5.095,5.26,399298,0
+BTMD.US,D,20241014,000000,5.26,5.33,5.175,5.2,37371,0
+BTMD.US,D,20241015,000000,5.16,5.415,5.16,5.36,55495,0
+BTMD.US,D,20241016,000000,5.4,5.46,5.39,5.45,73812,0
+BTMD.US,D,20241017,000000,5.46,5.46,5.305,5.32,46924,0
+BTMD.US,D,20241018,000000,5.35,5.49,5.3,5.32,103644,0
+BTMD.US,D,20241021,000000,5.36,5.36,5.17,5.17,57210,0
+BTMD.US,D,20241022,000000,5.18,5.26,5.15,5.2,114342,0
+BTMD.US,D,20241023,000000,5.16,5.22,5.12,5.2,49555,0
+BTMD.US,D,20241024,000000,5.19,5.19,5.005,5.02,97702,0
+BTMD.US,D,20241025,000000,5.02,5.195,5.02,5.13,97231,0
+BTMD.US,D,20241028,000000,5.14,5.32,5.14,5.24,44735,0
+BTMD.US,D,20241029,000000,5.24,5.36,5.21,5.23,104740,0
+BTMD.US,D,20241030,000000,5.22,5.28,5.1,5.12,45979,0
+BTMD.US,D,20241031,000000,5.12,5.16,5.02,5.1,102312,0
+BTMD.US,D,20241101,000000,5.13,5.24,5.13,5.23,71022,0
+BTMD.US,D,20241104,000000,5.22,5.37,5.1519,5.17,77079,0
+BTMD.US,D,20241105,000000,5.2,5.27,5.12,5.22,77304,0
+BTMD.US,D,20241106,000000,5.56,5.78,5.48,5.59,167831,0
+BTMD.US,D,20241107,000000,5.58,5.72,5.58,5.65,106488,0
+BTMD.US,D,20241108,000000,5.62,5.7299,5.54,5.56,96763,0
+BTMD.US,D,20241111,000000,5.55,5.78,5.525,5.75,134054,0
+BTMD.US,D,20241112,000000,5.72,5.785,5.515,5.52,139147,0
+BTMD.US,D,20241113,000000,5.9,6.89,5.25,6.72,678930,0
+BTMD.US,D,20241114,000000,6.57,6.83,6.4,6.57,231815,0
+BTMD.US,D,20241115,000000,6.59,6.6209,5.26,5.39,484535,0
+BTMD.US,D,20241118,000000,5.44,6.22,5.44,6.16,364066,0
+BTMD.US,D,20241119,000000,6.09,6.125,5.98,6.09,180096,0
+BTMD.US,D,20241120,000000,6.09,6.12,5.85,6.06,127903,0
+BTMD.US,D,20241121,000000,6.1,6.15,5.79,6.14,147209,0
+BTMD.US,D,20241122,000000,6.16,6.255,5.94,5.98,308900,0
+BTMD.US,D,20241125,000000,5.99,6.5,5.99,6.34,258387,0
+BTMD.US,D,20241126,000000,6.36,6.71,6.2501,6.69,180156,0
+BTMD.US,D,20241127,000000,6.74,6.78,6.52,6.68,110082,0
+BTMD.US,D,20241129,000000,6.57,6.7,6.52,6.61,41680,0
+BTMD.US,D,20241202,000000,6.57,6.98,6.57,6.93,147007,0
+BTMD.US,D,20241203,000000,6.96,6.96,6.56,6.63,159934,0
+BTMD.US,D,20241204,000000,6.63,6.65,6.39,6.59,99439,0
+BTMD.US,D,20241205,000000,6.6,6.6,6.33,6.42,99497,0
+BTMD.US,D,20241206,000000,6.46,6.48,6.31,6.43,76541,0
+BTMD.US,D,20241209,000000,6.47,6.78,6.4,6.67,168819,0
+BTMD.US,D,20241210,000000,6.72,6.9,6.58,6.75,150428,0
+BTMD.US,D,20241211,000000,6.75,6.775,6.6,6.67,87179,0
+BTMD.US,D,20241212,000000,6.62,6.68,6.53,6.54,70526,0
+BTMD.US,D,20241213,000000,6.55,6.55,6.21,6.37,58711,0
+BTMD.US,D,20241216,000000,6.65,6.7,6.39,6.39,236321,0
+BTMD.US,D,20241217,000000,6.43,6.52,6.25,6.35,90925,0
+BTMD.US,D,20241218,000000,6.41,6.5999,6.0875,6.18,229725,0
+BTMD.US,D,20241219,000000,6.17,6.17,5.75,5.76,138807,0
+BTMD.US,D,20241220,000000,5.7,6.15,5.7,6.1,340287,0
+BTMD.US,D,20241223,000000,6.18,6.18,5.75,5.79,90344,0
+BTMD.US,D,20241224,000000,5.79,5.96,5.68,5.96,31253,0
+BTMD.US,D,20241226,000000,5.91,6.19,5.845,6.17,72126,0
+BTMD.US,D,20241227,000000,6.21,6.21,5.82,5.99,65622,0
+BTMD.US,D,20241230,000000,5.96,5.96,5.7582,5.91,53484,0
+BTMD.US,D,20241231,000000,5.88,6.32,5.88,6.18,162063,0
+BTMD.US,D,20250102,000000,6.18,6.36,6,6.03,91401,0
+BTMD.US,D,20250103,000000,6,6.3,6,6.2,113754,0
+BTMD.US,D,20250106,000000,6.2,6.25,6.045,6.1,75885,0
+BTMD.US,D,20250107,000000,6.12,6.12,5.83,5.92,85506,0
+BTMD.US,D,20250108,000000,5.93,5.93,5.61,5.89,64342,0
+BTMD.US,D,20250110,000000,5.89,5.89,5.56,5.65,103265,0
+BTMD.US,D,20250113,000000,5.51,5.6212,5.46,5.54,72553,0
+BTMD.US,D,20250114,000000,5.65,5.715,5.5,5.67,76701,0
+BTMD.US,D,20250115,000000,5.82,5.94,5.76,5.94,102386,0
+BTMD.US,D,20250116,000000,5.88,6.03,5.59,5.64,89822,0
+BTMD.US,D,20250117,000000,5.69,5.81,5.58,5.64,75481,0
+BTMD.US,D,20250121,000000,5.74,5.99,5.69,5.91,110641,0
+BTMD.US,D,20250122,000000,5.97,5.99,5.56,5.65,127585,0
+BTMD.US,D,20250123,000000,5.69,5.7447,5.54,5.62,97765,0
+BTMD.US,D,20250124,000000,5.61,5.6174,5.48,5.51,91322,0
+BTMD.US,D,20250127,000000,5.53,5.93,5.53,5.8,152450,0
+BTMD.US,D,20250128,000000,5.82,5.82,5.68,5.74,122910,0
+BTMD.US,D,20250129,000000,5.71,5.73,5.59,5.68,74951,0
+BTMD.US,D,20250130,000000,5.74,5.74,5.51,5.53,79636,0
+BTMD.US,D,20250131,000000,5.24,5.33,4.785,5.09,401560,0
+BTMD.US,D,20250203,000000,5.2,5.31,5.05,5.29,189903,0
+BTMD.US,D,20250204,000000,5.35,5.37,5.07,5.07,244485,0
+BTMD.US,D,20250205,000000,5.15,5.15,4.76,4.82,200822,0
+BTMD.US,D,20250206,000000,4.88,5.03,4.79,4.81,153012,0
+BTMD.US,D,20250207,000000,4.85,4.9,4.49,4.56,206574,0
+BTMD.US,D,20250210,000000,4.61,4.865,4.61,4.83,227925,0
+BTMD.US,D,20250211,000000,4.76,4.93,4.72,4.91,114012,0
+BTMD.US,D,20250212,000000,4.85,4.9,4.62,4.66,107926,0
+BTMD.US,D,20250213,000000,4.65,4.7,4.45,4.58,121631,0
+BTMD.US,D,20250214,000000,4.47,4.65,4.45,4.58,144597,0
+BTMD.US,D,20250218,000000,4.55,5,4.55,4.92,177197,0
+BTMD.US,D,20250219,000000,4.89,4.9799,4.76,4.9,122553,0
+BTMD.US,D,20250220,000000,4.86,4.95,4.71,4.78,118353,0
+BTMD.US,D,20250221,000000,4.83,4.83,4.48,4.49,263956,0
+BTMD.US,D,20250224,000000,4.57,4.7214,4.46,4.64,150863,0
+BTMD.US,D,20250225,000000,4.64,4.897,4.34,4.4,164042,0
+BTMD.US,D,20250226,000000,4.41,4.419,4.22,4.32,123985,0
+BTMD.US,D,20250227,000000,4.32,4.37,4.191,4.27,195061,0
+BTMD.US,D,20250228,000000,4.21,4.37,4.17,4.37,72608,0
+BTMD.US,D,20250303,000000,4.42,4.52,4.22,4.24,111018,0
+BTMD.US,D,20250304,000000,4.2,4.29,4.03,4.03,179960,0
+BTMD.US,D,20250305,000000,4.05,4.23,4.045,4.15,120108,0
+BTMD.US,D,20250306,000000,4.09,4.28,4.09,4.21,90500,0
+BTMD.US,D,20250307,000000,4.2,4.295,4.13,4.26,103228,0
+BTMD.US,D,20250310,000000,4.21,4.29,4.11,4.11,159257,0
+BTMD.US,D,20250311,000000,4.13,4.2,4.03,4.13,203642,0
+BTMD.US,D,20250312,000000,4.2,4.225,4.03,4.1,296408,0
+BTMD.US,D,20250313,000000,3.7,3.71,3.04,3.07,1602274,0
+BTMD.US,D,20250314,000000,3.19,3.85,3.1,3.76,798007,0
+BTMD.US,D,20250317,000000,3.68,4.03,3.545,4,609392,0
+BTMD.US,D,20250318,000000,4.32,4.39,4.07,4.07,232301,0
+BTMD.US,D,20250319,000000,4.39,4.4699,4.1701,4.22,479809,0
+BTMD.US,D,20250320,000000,4.33,4.4016,4.2,4.2,225411,0
+BTMD.US,D,20250321,000000,4.12,4.19,3.81,3.86,230717,0
+BTMD.US,D,20250324,000000,3.94,4,3.8,3.9,213662,0
+BTMD.US,D,20250325,000000,3.91,3.955,3.76,3.81,145124,0
+BTMD.US,D,20250326,000000,3.8,3.9,3.67,3.72,120383,0
+BTMD.US,D,20250327,000000,3.71,3.8,3.61,3.67,140826,0
+BTMD.US,D,20250328,000000,3.65,3.74,3.39,3.39,154031,0
+BTMD.US,D,20250331,000000,3.37,3.5,3.21,3.33,381397,0
+BTMD.US,D,20250401,000000,3.33,3.65,3.28,3.63,188522,0
+BTMD.US,D,20250402,000000,3.55,3.56,3.41,3.46,93697,0
+BTMD.US,D,20250403,000000,3.41,3.41,3.22,3.36,137177,0
+BTMD.US,D,20250404,000000,3.21,3.35,3.21,3.29,253776,0
+BTMD.US,D,20250407,000000,3.16,3.36,3.0872,3.25,218871,0
+BTMD.US,D,20250408,000000,3.39,3.46,3.15,3.25,220251,0
+BTMD.US,D,20250409,000000,3.2,3.67,3.17,3.51,167725,0
+BTMD.US,D,20250410,000000,3.44,3.58,3.25,3.35,128638,0
+BTMD.US,D,20250411,000000,3.45,3.69,3.34,3.65,224626,0
+BTMD.US,D,20250414,000000,3.74,3.79,3.43,3.53,168212,0
+BTMD.US,D,20250415,000000,3.54,3.54,3.385,3.45,140200,0
+BTMD.US,D,20250416,000000,3.38,3.3976,3.28,3.31,89644,0
+BTMD.US,D,20250417,000000,3.3,3.365,3.27,3.3,108330,0
+BTMD.US,D,20250421,000000,3.26,3.43,3.25,3.41,91544,0
+BTMD.US,D,20250422,000000,3.47,3.53,3.4089,3.48,71461,0
+BTMD.US,D,20250423,000000,3.59,3.63,3.41,3.43,70560,0
+BTMD.US,D,20250424,000000,3.45,3.535,3.41,3.45,84173,0
+BTMD.US,D,20250425,000000,3.42,3.46,3.35,3.43,57437,0
+BTMD.US,D,20250428,000000,3.48,3.58,3.41,3.47,93302,0
+BTMD.US,D,20250429,000000,3.46,3.57,3.42,3.54,77324,0
+BTMD.US,D,20250430,000000,3.53,3.53,3.21,3.33,165192,0
+BTMD.US,D,20250501,000000,3.36,3.4189,3.21,3.27,110937,0
+BTMD.US,D,20250502,000000,3.36,3.52,3.31,3.48,83925,0
+BTMD.US,D,20250505,000000,3.43,3.51,3.24,3.25,203892,0
+BTMD.US,D,20250506,000000,3.2,3.42,3.15,3.37,1169559,0
+BTMD.US,D,20250507,000000,3.38,3.6099,3.34,3.34,173661,0
+BTMD.US,D,20250508,000000,3.685,3.83,3.5148,3.74,244401,0
+BTMD.US,D,20250509,000000,3.84,4.1457,3.83,4,273161,0
+BTMD.US,D,20250512,000000,4.14,4.4,3.965,3.99,186830,0
+BTMD.US,D,20250513,000000,3.97,4,3.87,3.91,143269,0
+BTMD.US,D,20250514,000000,3.9,4.01,3.85,3.94,99509,0
+BTMD.US,D,20250515,000000,3.93,4.085,3.88,4.02,86760,0
+BTMD.US,D,20250516,000000,4.1,4.265,4.015,4.1,250821,0
+BTMD.US,D,20250519,000000,4.06,4.14,4.03,4.06,80853,0
+BTMD.US,D,20250520,000000,4.06,4.115,3.96,3.98,85138,0
+BTMD.US,D,20250521,000000,3.98,4.0599,3.82,3.87,86097,0
+BTMD.US,D,20250522,000000,3.81,3.91,3.75,3.75,67032,0
+BTMD.US,D,20250523,000000,3.66,3.87,3.65,3.68,90945,0
+BTMD.US,D,20250527,000000,3.71,4.14,3.68,4.08,339770,0
+BTMD.US,D,20250528,000000,4.05,4.05,3.53,3.53,242258,0
+BTMD.US,D,20250529,000000,3.61,3.68,3.56,3.595,81972,0
+BTMD.US,D,20250530,000000,3.56,3.6092,3.46,3.46,134984,0
+BTMD.US,D,20250602,000000,3.5,3.6797,3.41,3.54,139204,0
+BTMD.US,D,20250603,000000,3.55,3.64,3.5,3.55,92496,0
+BTMD.US,D,20250604,000000,3.53,3.6367,3.51,3.54,52214,0
+BTMD.US,D,20250605,000000,3.54,3.72,3.44,3.67,103137,0
+BTMD.US,D,20250606,000000,3.77,3.89,3.75,3.83,141038,0
+BTMD.US,D,20250609,000000,3.84,3.94,3.772,3.93,110172,0
+BTMD.US,D,20250610,000000,3.99,4.18,3.95,4.14,238219,0
+BTMD.US,D,20250611,000000,4.17,4.2491,4,4.02,96435,0
+BTMD.US,D,20250612,000000,4.01,4.02,3.845,3.95,147932,0
+BTMD.US,D,20250613,000000,3.94,3.9499,3.78,3.78,75580,0
+BTMD.US,D,20250616,000000,3.78,4.01,3.7602,3.98,97107,0
+BTMD.US,D,20250617,000000,3.91,4.0199,3.89,3.93,98250,0
+BTMD.US,D,20250618,000000,3.93,4.0497,3.85,3.99,98125,0
+BTMD.US,D,20250620,000000,4.01,4.03,3.88,3.96,124114,0
+BTMD.US,D,20250623,000000,3.95,4.03,3.9,4.01,149601,0
+BTMD.US,D,20250624,000000,4.03,4.0999,3.96,3.99,127995,0
+BTMD.US,D,20250625,000000,3.98,4.18,3.98,4.14,86212,0
+BTMD.US,D,20250626,000000,4.13,4.29,4.13,4.28,109819,0
+BTMD.US,D,20250627,000000,4.35,4.4,4.14,4.2,703974,0
+BTMD.US,D,20250630,000000,4.23,4.3,4,4.02,131536,0
+BTMD.US,D,20250701,000000,4.03,4.27,3.95,4.12,97382,0
+BTMD.US,D,20250702,000000,4.13,4.25,4.095,4.19,62685,0
+BTMD.US,D,20250703,000000,4.17,4.22,4.16,4.22,25438,0
+BTMD.US,D,20250707,000000,4.15,4.2252,3.92,3.99,95952,0
+BTMD.US,D,20250708,000000,4.02,4.13,4.0002,4.06,50422,0
+BTMD.US,D,20250709,000000,4.36,4.36,4,4.12,99581,0
+BTMD.US,D,20250710,000000,4.12,4.23,4.0785,4.21,51852,0
+BTMD.US,D,20250711,000000,4.18,4.2484,4.065,4.08,74568,0
+BTMD.US,D,20250714,000000,4.06,4.2482,4,4.04,52423,0
+BTMD.US,D,20250715,000000,4.07,4.0781,3.92,3.94,77058,0
+BTMD.US,D,20250716,000000,3.95,4.18,3.95,4.1,100322,0
+BTMD.US,D,20250717,000000,4.11,4.25,4.105,4.17,104912,0
+BTMD.US,D,20250718,000000,4.2,4.2,4.01,4.02,88187,0
+BTMD.US,D,20250721,000000,4.05,4.175,3.98,4.01,81361,0
+BTMD.US,D,20250722,000000,4.02,4.17,4.02,4.12,97382,0
+BTMD.US,D,20250723,000000,4.15,4.26,4.07,4.24,116982,0
+BTMD.US,D,20250724,000000,4.24,4.2902,4.12,4.16,55489,0
+BTMD.US,D,20250725,000000,4.18,4.3792,4.13,4.32,42111,0
+BTMD.US,D,20250728,000000,4.32,4.38,4.22,4.37,110601,0
+BTMD.US,D,20250729,000000,4.68,4.7498,4.32,4.55,174206,0
+BTMD.US,D,20250730,000000,4.58,4.58,4.3011,4.34,113229,0
+BTMD.US,D,20250731,000000,4.5,4.55,4.07,4.07,105400,0
+BTMD.US,D,20250801,000000,4.06,4.06,3.88,3.89,123114,0
+BTMD.US,D,20250804,000000,3.92,4.18,3.9,4.13,179850,0
+BTMD.US,D,20250805,000000,4.15,4.1999,4.08,4.17,65463,0
+BTMD.US,D,20250806,000000,4.12,4.15,3.85,3.86,85525,0
+BTMD.US,D,20250807,000000,3.18,3.22,2.87,2.92,826300,0
+BTMD.US,D,20250808,000000,2.97,3.035,2.87,2.88,239196,0
+BTMD.US,D,20250811,000000,2.89,2.93,2.76,2.82,473253,0
+BTMD.US,D,20250812,000000,2.85,3.01,2.83,2.89,266690,0
+BTMD.US,D,20250813,000000,2.95,3.1795,2.91,3.07,226405,0
+BTMD.US,D,20250814,000000,3.1,3.15,2.94,2.98,132723,0
+BTMD.US,D,20250815,000000,2.99,3.0299,2.91,2.92,391898,0
+BTMD.US,D,20250818,000000,2.94,3.1573,2.835,3.02,232253,0
+BTMD.US,D,20250819,000000,3.01,3.2,3.0001,3.02,248494,0
+BTMD.US,D,20250820,000000,3.04,3.1,2.95,2.97,129505,0
+BTMD.US,D,20250821,000000,2.95,3.05,2.95,3.02,92477,0
+BTMD.US,D,20250822,000000,3.06,3.325,3.06,3.22,213331,0
+BTMD.US,D,20250825,000000,3.27,3.315,3.19,3.23,179855,0
+BTMD.US,D,20250826,000000,3.21,3.3743,3.21,3.31,153419,0
+BTMD.US,D,20250827,000000,3.32,3.415,3.32,3.36,148820,0
+BTMD.US,D,20250828,000000,3.4,3.6,3.38,3.47,191828,0
+BTMD.US,D,20250829,000000,3.47,3.5499,3.38,3.44,157087,0
+BTMD.US,D,20250902,000000,3.36,3.505,3.33,3.43,161870,0
+BTMD.US,D,20250903,000000,3.42,3.62,3.42,3.49,179502,0
+BTMD.US,D,20250904,000000,3.46,3.52,3.36,3.39,100473,0
+BTMD.US,D,20250905,000000,3.4,3.53,3.38,3.46,144633,0
+BTMD.US,D,20250908,000000,3.5,3.575,3.42,3.45,151679,0
+BTMD.US,D,20250909,000000,3.41,3.47,3.3,3.32,163643,0
+BTMD.US,D,20250910,000000,3.31,3.3699,3.265,3.29,181978,0
+BTMD.US,D,20250911,000000,3.3,3.535,3.3,3.37,208689,0
+BTMD.US,D,20250912,000000,3.4,3.4498,3.36,3.37,138845,0
+BTMD.US,D,20250915,000000,3.4,3.5178,3.3876,3.45,129574,0
+BTMD.US,D,20250916,000000,3.45,3.45,3.38,3.39,75250,0
+BTMD.US,D,20250917,000000,3.39,3.49,3.32,3.33,95303,0
+BTMD.US,D,20250918,000000,3.37,3.52,3.27,3.37,100487,0
+BTMD.US,D,20250919,000000,3.4,3.4,3.155,3.16,212732,0
+BTMD.US,D,20250922,000000,3.16,3.31,3.16,3.22,108011,0
+BTMD.US,D,20250923,000000,3.27,3.3,3.08,3.09,92240,0
+BTMD.US,D,20250924,000000,3.11,3.13,2.98,2.98,119624,0
+BTMD.US,D,20250925,000000,2.96,3.03,2.95,2.97,142209,0
+BTMD.US,D,20250926,000000,3,3.05,2.96,2.99,124670,0
+BTMD.US,D,20250929,000000,3,3.09,2.93,2.99,105492,0
+BTMD.US,D,20250930,000000,2.99,3.035,2.95,3,95361,0
+BTMD.US,D,20251001,000000,3.02,3.11,2.9589,2.98,97888,0
+BTMD.US,D,20251002,000000,3,3.015,2.92,3,76422,0
+BTMD.US,D,20251003,000000,3.01,3.07,2.9701,2.98,68683,0
+BTMD.US,D,20251006,000000,2.98,3,2.88,2.91,150749,0
+BTMD.US,D,20251007,000000,2.92,2.9785,2.82,2.84,94975,0
+BTMD.US,D,20251008,000000,2.84,2.945,2.825,2.87,92687,0
+BTMD.US,D,20251009,000000,2.91,2.945,2.81,2.86,101449,0
+BTMD.US,D,20251010,000000,2.84,2.86,2.7102,2.77,163723,0
+BTMD.US,D,20251013,000000,2.81,2.88,2.79,2.86,73219,0
+BTMD.US,D,20251014,000000,2.8,2.86,2.76,2.83,80721,0
+BTMD.US,D,20251015,000000,2.79,2.89,2.77,2.89,78731,0
+BTMD.US,D,20251016,000000,2.9,2.9146,2.85,2.9,63796,0
+BTMD.US,D,20251017,000000,2.87,2.8966,2.795,2.84,68599,0
+BTMD.US,D,20251020,000000,2.86,3,2.8574,2.93,140047,0
+BTMD.US,D,20251021,000000,2.94,3.12,2.925,3.07,128671,0
+BTMD.US,D,20251022,000000,3.08,3.26,3.08,3.19,174699,0
+BTMD.US,D,20251023,000000,3.21,3.21,2.9,2.94,120674,0
+BTMD.US,D,20251024,000000,2.96,2.99,2.87,2.89,96883,0
+BTMD.US,D,20251027,000000,2.89,3.01,2.87,2.9,131001,0
+BTMD.US,D,20251028,000000,2.9,2.9,2.73,2.74,143437,0
+BTMD.US,D,20251029,000000,2.75,2.8085,2.65,2.67,99889,0
+BTMD.US,D,20251030,000000,2.68,2.805,2.67,2.78,98300,0
+BTMD.US,D,20251031,000000,2.76,2.87,2.76,2.87,87649,0
+BTMD.US,D,20251103,000000,2.9,2.9,2.81,2.83,72132,0
+BTMD.US,D,20251104,000000,2.78,2.885,2.78,2.86,76550,0
+BTMD.US,D,20251105,000000,2.89,2.93,2.85,2.93,108807,0
+BTMD.US,D,20251106,000000,2.98,2.98,2.83,2.84,90273,0
+BTMD.US,D,20251107,000000,2.82,2.82,2.71,2.71,78473,0
+BTMD.US,D,20251110,000000,2.72,2.78,2.43,2.46,316423,0
+BTMD.US,D,20251111,000000,2.5,2.78,2.46,2.605,314790,0
+BTMD.US,D,20251112,000000,2.64,2.78,2.605,2.64,116603,0
+BTMD.US,D,20251113,000000,2.66,2.71,2.5401,2.6,91103,0
+BTMD.US,D,20251114,000000,2.54,2.6,2.5,2.52,169183,0
+BTMD.US,D,20251117,000000,2.49,2.6,2.48,2.58,212944,0
+BTMD.US,D,20251118,000000,2.53,2.615,2.43,2.49,164309,0
+BTMD.US,D,20251119,000000,2.47,2.5102,2.38,2.39,173938,0
+BTMD.US,D,20251120,000000,2.42,2.455,2.315,2.4,144731,0
+BTMD.US,D,20251121,000000,2.38,2.65,2.38,2.62,266726,0
+BTMD.US,D,20251124,000000,2.62,2.62,2.51,2.53,91074,0
+BTMD.US,D,20251125,000000,2.54,2.587,2.52,2.54,86212,0
+BTMD.US,D,20251126,000000,2.54,2.68,2.52,2.66,124184,0
+BTMD.US,D,20251128,000000,2.69,2.75,2.5211,2.705,82595,0
+BTMD.US,D,20251201,000000,2.7,2.7,2.545,2.56,100795,0
+BTMD.US,D,20251202,000000,2.6,2.6,2.49,2.5,50453,0
+BTMD.US,D,20251203,000000,2.49,2.61,2.49,2.58,122973,0
+BTMD.US,D,20251204,000000,2.59,2.6,2.505,2.57,40358,0
+BTMD.US,D,20251205,000000,2.55,2.64,2.52,2.55,136839,0
+BTMD.US,D,20251208,000000,2.55,2.66,2.55,2.56,146993,0
+BTMD.US,D,20251209,000000,2.57,2.73,2.57,2.72,114549,0
+BTMD.US,D,20251210,000000,2.71,2.785,2.59,2.75,210785,0
+BTMD.US,D,20251211,000000,2.78,2.9,2.78,2.85,111121,0
+BTMD.US,D,20251212,000000,2.87,2.87,2.69,2.7,98418,0
+BTMD.US,D,20251215,000000,2.7,2.7402,2.552,2.62,132499,0
+BTMD.US,D,20251216,000000,2.62,2.7,2.62,2.67,68056,0
+BTMD.US,D,20251217,000000,2.67,2.67,2.58,2.65,88603,0
+BTMD.US,D,20251218,000000,2.66,2.75,2.6578,2.75,120685,0
+BTMD.US,D,20251219,000000,2.72,2.8,2.6704,2.78,205213,0
+BTMD.US,D,20251222,000000,2.77,2.84,2.7,2.78,128374,0
+BTMD.US,D,20251223,000000,2.78,2.78,2.555,2.63,133615,0
+BTMD.US,D,20251224,000000,2.62,2.795,2.6038,2.77,105098,0
+BTMD.US,D,20251226,000000,2.78,2.78,2.67,2.68,136363,0
+BTMD.US,D,20251229,000000,2.64,2.74,2.64,2.68,118898,0
+BTMD.US,D,20251230,000000,2.69,2.69,2.5944,2.62,155401,0
+BTMD.US,D,20251231,000000,2.63,2.65,2.57,2.6,126889,0
+BTMD.US,D,20260102,000000,2.61,2.62,2.43,2.47,239256,0
+BTMD.US,D,20260105,000000,2.5,2.5401,2.39,2.47,238567,0
+BTMD.US,D,20260106,000000,2.48,2.58,2.48,2.54,154231,0
+BTMD.US,D,20260107,000000,2.55,2.55,2.375,2.45,277265,0
+BTMD.US,D,20260108,000000,2.41,2.64,2.41,2.53,237233,0
+BTMD.US,D,20260109,000000,2.56,2.675,2.55,2.58,125700,0
+BTMD.US,D,20260112,000000,2.65,2.65,2.465,2.51,180576,0
+BTMD.US,D,20260113,000000,2.52,2.52,2.375,2.43,381844,0
+BTMD.US,D,20260114,000000,2.41,2.455,2.32,2.38,108055,0
+BTMD.US,D,20260115,000000,2.37,2.4045,2.32,2.39,137440,0
+BTMD.US,D,20260116,000000,2.4,2.4208,2.32,2.32,118271,0
+BTMD.US,D,20260120,000000,2.3,2.3662,2.1877,2.26,259395,0
+BTMD.US,D,20260121,000000,2.28,2.32,2.21,2.29,125770,0
+BTMD.US,D,20260122,000000,2.29,2.3101,2.245,2.28,84397,0
+BTMD.US,D,20260123,000000,2.28,2.28,2.18,2.21,179032,0
+BTMD.US,D,20260126,000000,2.19,2.2066,2.09,2.16,164084,0
+BTMD.US,D,20260127,000000,2.17,2.21,2.12,2.18,107209,0
+BTMD.US,D,20260128,000000,2.18,2.195,2.06,2.07,99441,0
+BTMD.US,D,20260129,000000,2.09,2.1,2.03,2.09,139560,0
+BTMD.US,D,20260130,000000,2.07,2.135,2.04,2.09,122249,0
+BTMD.US,D,20260202,000000,2.08,2.37,2.07,2.27,240647,0
+BTMD.US,D,20260203,000000,2.27,2.28,2.055,2.14,223542,0
+BTMD.US,D,20260204,000000,2.15,2.31,2.15,2.22,189355,0
+BTMD.US,D,20260205,000000,2.21,2.21,2.08,2.12,166587,0
+BTMD.US,D,20260206,000000,2.13,2.29,2.13,2.23,148036,0
+BTMD.US,D,20260209,000000,2.21,2.21,2.145,2.2,140703,0
+BTMD.US,D,20260210,000000,2.21,2.235,2.12,2.21,154138,0
+BTMD.US,D,20260211,000000,2.24,2.24,2.1,2.12,154366,0
+BTMD.US,D,20260212,000000,2.15,2.15,2.015,2.09,142116,0
+BTMD.US,D,20260213,000000,2.09,2.185,2.07,2.13,172765,0
+BTMD.US,D,20260217,000000,2.15,2.17,2.06,2.06,93927,0
+BTMD.US,D,20260218,000000,2.07,2.1,2.03,2.07,115362,0
diff --git a/daily/us/nasdaq stocks/1/bzfdw.us.txt b/daily/us/nasdaq stocks/1/bzfdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1924c64fba2d169da15f13b6c7d55eed74f4e88
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bzfdw.us.txt	
@@ -0,0 +1,1062 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZFDW.US,D,20210308,000000,1.05,1.35,1.05,1.08,5972,0
+BZFDW.US,D,20210309,000000,1.13,1.19,0.91,0.935,50217,0
+BZFDW.US,D,20210310,000000,1.04,1.04,0.8554,0.97,211146,0
+BZFDW.US,D,20210311,000000,1.3,1.3,1.05,1.07,164701,0
+BZFDW.US,D,20210312,000000,1.23,1.23,1.01,1.01,102957,0
+BZFDW.US,D,20210315,000000,1.01,1.01,0.8501,0.9388,117839,0
+BZFDW.US,D,20210316,000000,0.94,0.94,0.8501,0.8501,35912,0
+BZFDW.US,D,20210317,000000,0.85,0.85,0.811,0.85,17104,0
+BZFDW.US,D,20210318,000000,0.85,0.85,0.8,0.8,52026,0
+BZFDW.US,D,20210319,000000,0.8,0.8,0.7501,0.76,59460,0
+BZFDW.US,D,20210322,000000,0.82,0.880001,0.82,0.84,250987,0
+BZFDW.US,D,20210323,000000,0.8411,0.87555,0.761,0.761,226787,0
+BZFDW.US,D,20210324,000000,0.75,0.785,0.66,0.72,120378,0
+BZFDW.US,D,20210325,000000,0.6502,0.709899,0.65,0.66,19833,0
+BZFDW.US,D,20210326,000000,0.7,0.7543,0.68,0.730101,60096,0
+BZFDW.US,D,20210329,000000,0.79,0.79,0.7005,0.73,21694,0
+BZFDW.US,D,20210330,000000,0.7895,0.7895,0.7,0.707,243800,0
+BZFDW.US,D,20210331,000000,0.79,0.8903,0.7831,0.89,136328,0
+BZFDW.US,D,20210401,000000,0.85,0.892501,0.85,0.8576,27370,0
+BZFDW.US,D,20210405,000000,0.82,0.86,0.82,0.86,40638,0
+BZFDW.US,D,20210406,000000,0.86,1.04,0.86,0.91,61070,0
+BZFDW.US,D,20210407,000000,0.9501,0.9505,0.889899,0.95,46111,0
+BZFDW.US,D,20210408,000000,0.96,0.96,0.88,0.89,2287,0
+BZFDW.US,D,20210409,000000,0.91,0.9201,0.87,0.91,103761,0
+BZFDW.US,D,20210412,000000,0.91,1,0.9,0.9,76924,0
+BZFDW.US,D,20210413,000000,0.99,0.99,0.81,0.849999,15003,0
+BZFDW.US,D,20210414,000000,0.87,0.8701,0.85,0.87,26902,0
+BZFDW.US,D,20210415,000000,0.87,0.87,0.82,0.87,74400,0
+BZFDW.US,D,20210416,000000,0.77,0.835,0.75,0.81,13461,0
+BZFDW.US,D,20210419,000000,0.81,0.81,0.71,0.71,3212,0
+BZFDW.US,D,20210420,000000,0.82,0.9207,0.82,0.9001,87741,0
+BZFDW.US,D,20210421,000000,0.74,0.94,0.72,0.76,26802,0
+BZFDW.US,D,20210422,000000,0.77,0.77,0.77,0.77,200,0
+BZFDW.US,D,20210423,000000,0.7512,0.77,0.7512,0.76,1387,0
+BZFDW.US,D,20210426,000000,0.76,0.85,0.76,0.78,12777,0
+BZFDW.US,D,20210427,000000,0.779,0.81,0.75,0.81,17852,0
+BZFDW.US,D,20210428,000000,0.7405,0.8418,0.7405,0.8418,6694,0
+BZFDW.US,D,20210429,000000,0.741,0.84,0.7381,0.7998,10134,0
+BZFDW.US,D,20210430,000000,0.7601,0.9899,0.73,0.8,108935,0
+BZFDW.US,D,20210503,000000,0.8001,0.8497,0.8001,0.82,7195,0
+BZFDW.US,D,20210504,000000,0.7448,0.82,0.7,0.7602,39137,0
+BZFDW.US,D,20210505,000000,0.722,0.76,0.7,0.75,19884,0
+BZFDW.US,D,20210506,000000,0.7002,0.7499,0.66,0.7484,38435,0
+BZFDW.US,D,20210507,000000,0.73,0.79,0.6701,0.72,32045,0
+BZFDW.US,D,20210510,000000,0.7002,0.84,0.7001,0.7701,82732,0
+BZFDW.US,D,20210511,000000,0.665049,0.80505,0.665049,0.78,25702,0
+BZFDW.US,D,20210512,000000,0.7059,0.8046,0.6702,0.7251,6598,0
+BZFDW.US,D,20210513,000000,0.72,0.72,0.6752,0.7,6421,0
+BZFDW.US,D,20210514,000000,0.68755,0.7,0.6751,0.6901,1365,0
+BZFDW.US,D,20210517,000000,0.69,0.7,0.65,0.7,16271,0
+BZFDW.US,D,20210518,000000,0.7,0.7,0.6221,0.66,6463,0
+BZFDW.US,D,20210519,000000,0.65,0.6897,0.6401,0.6797,19963,0
+BZFDW.US,D,20210520,000000,0.67,0.6999,0.67,0.68,6213,0
+BZFDW.US,D,20210521,000000,0.7,0.800016,0.6701,0.800016,69178,0
+BZFDW.US,D,20210524,000000,0.735,0.735,0.735,0.735,200,0
+BZFDW.US,D,20210525,000000,0.6801,0.758,0.68,0.7351,3390,0
+BZFDW.US,D,20210526,000000,0.7001,0.99,0.6213,0.8666,55869,0
+BZFDW.US,D,20210527,000000,0.87,0.87,0.7401,0.7401,2102,0
+BZFDW.US,D,20210528,000000,0.74,0.9,0.74,0.82,43430,0
+BZFDW.US,D,20210601,000000,0.8,0.8243,0.6903,0.8243,7018,0
+BZFDW.US,D,20210602,000000,0.7607,0.8275,0.7602,0.8138,1462,0
+BZFDW.US,D,20210603,000000,0.84,0.86,0.820799,0.86,1043,0
+BZFDW.US,D,20210604,000000,0.785,0.785,0.785,0.785,100,0
+BZFDW.US,D,20210608,000000,0.84,0.8401,0.785501,0.785501,1200,0
+BZFDW.US,D,20210609,000000,0.8499,0.85,0.8201,0.8201,940,0
+BZFDW.US,D,20210610,000000,0.81,1.15,0.81,1,52232,0
+BZFDW.US,D,20210611,000000,1,1.1,0.9999,1.01,24899,0
+BZFDW.US,D,20210614,000000,1,1.11,0.9751,1.01,16952,0
+BZFDW.US,D,20210615,000000,1,1,0.9501,0.9948,6631,0
+BZFDW.US,D,20210616,000000,0.99,1,0.9169,0.9169,2910,0
+BZFDW.US,D,20210617,000000,0.9251,1,0.9251,1,1746,0
+BZFDW.US,D,20210618,000000,0.9801,1,0.9801,0.9832,599,0
+BZFDW.US,D,20210621,000000,1.02,1.05,1.02,1.05,1000,0
+BZFDW.US,D,20210622,000000,1.06,1.06,0.9999,1.02,13860,0
+BZFDW.US,D,20210623,000000,0.9955,1,0.951,1,12437,0
+BZFDW.US,D,20210624,000000,1.11,1.43,1.11,1.2802,1058368,0
+BZFDW.US,D,20210625,000000,1.43,1.44,1.26,1.32,306165,0
+BZFDW.US,D,20210628,000000,1.32,1.35,1.27,1.27,74492,0
+BZFDW.US,D,20210629,000000,1.29,1.295,1.27,1.295,65926,0
+BZFDW.US,D,20210630,000000,1.27,1.3,1.25,1.25,461491,0
+BZFDW.US,D,20210701,000000,1.31,1.35,1.25,1.32,162348,0
+BZFDW.US,D,20210702,000000,1.39,1.39,1.28,1.28,7031,0
+BZFDW.US,D,20210706,000000,1.39,1.39,1.29,1.32,7094,0
+BZFDW.US,D,20210707,000000,1.39,1.39,1.28,1.32,12361,0
+BZFDW.US,D,20210708,000000,1.28,1.3399,1.25,1.3,15352,0
+BZFDW.US,D,20210709,000000,1.3,1.39,1.28,1.3003,76916,0
+BZFDW.US,D,20210712,000000,1.39,1.39,1.31,1.35,107910,0
+BZFDW.US,D,20210713,000000,1.39,1.39,1.3,1.34,76261,0
+BZFDW.US,D,20210714,000000,1.33,1.39,1.27,1.39,40750,0
+BZFDW.US,D,20210715,000000,1.3699,1.3699,1.25,1.26,83371,0
+BZFDW.US,D,20210716,000000,1.25,1.31,1.25,1.3,56183,0
+BZFDW.US,D,20210719,000000,1.24,1.26,1.19,1.26,194963,0
+BZFDW.US,D,20210720,000000,1.18,1.39,1.18,1.39,25417,0
+BZFDW.US,D,20210721,000000,1.215,1.39,1.18,1.38,326441,0
+BZFDW.US,D,20210722,000000,1.36,1.38,1.29,1.37,88957,0
+BZFDW.US,D,20210723,000000,1.37,1.46,1.36,1.46,193907,0
+BZFDW.US,D,20210726,000000,1.35,1.48,1.35,1.48,120019,0
+BZFDW.US,D,20210727,000000,1.365,1.49,1.27,1.45,272299,0
+BZFDW.US,D,20210728,000000,1.32,1.46,1.32,1.44,111428,0
+BZFDW.US,D,20210729,000000,1.58,1.58,1.43,1.46,79356,0
+BZFDW.US,D,20210730,000000,1.43,1.43,1.33,1.41,196344,0
+BZFDW.US,D,20210802,000000,1.33,1.43,1.33,1.41,12097,0
+BZFDW.US,D,20210803,000000,1.3201,1.41,1.32,1.41,21637,0
+BZFDW.US,D,20210804,000000,1.33,1.39,1.28,1.28,82524,0
+BZFDW.US,D,20210805,000000,1.27,1.36,1.25,1.32,108291,0
+BZFDW.US,D,20210806,000000,1.26,1.35,1.25,1.3415,25073,0
+BZFDW.US,D,20210809,000000,1.39,1.39,1.2601,1.36,4857,0
+BZFDW.US,D,20210810,000000,1.31,1.36,1.3,1.36,29038,0
+BZFDW.US,D,20210811,000000,1.27,1.38,1.24,1.38,24147,0
+BZFDW.US,D,20210812,000000,1.28,1.4,1.28,1.4,15121,0
+BZFDW.US,D,20210813,000000,1.33,1.41,1.32,1.36,111785,0
+BZFDW.US,D,20210816,000000,1.28,1.4,1.28,1.32,20717,0
+BZFDW.US,D,20210817,000000,1.29,1.2901,1.29,1.2901,550,0
+BZFDW.US,D,20210818,000000,1.275,1.32,1.26,1.32,31168,0
+BZFDW.US,D,20210819,000000,1.26,1.305,1.18,1.23,97356,0
+BZFDW.US,D,20210820,000000,1.18,1.25,1.18,1.19,20480,0
+BZFDW.US,D,20210823,000000,1.16,1.18,1.12,1.18,65749,0
+BZFDW.US,D,20210824,000000,1.16,1.2,1.1401,1.16,47694,0
+BZFDW.US,D,20210825,000000,1.138,1.18,1.138,1.15,93789,0
+BZFDW.US,D,20210826,000000,1.2,1.21,1.175,1.175,12237,0
+BZFDW.US,D,20210827,000000,1.11,1.22,1.11,1.2,68370,0
+BZFDW.US,D,20210830,000000,1.1201,1.22,1.1201,1.16,5687,0
+BZFDW.US,D,20210831,000000,1.155,1.2,1.09,1.14,56849,0
+BZFDW.US,D,20210901,000000,1.1,1.14,1.04,1.09,175456,0
+BZFDW.US,D,20210902,000000,1.1,1.11,1.1,1.105,62229,0
+BZFDW.US,D,20210903,000000,1.15,1.15,1.09,1.12,56170,0
+BZFDW.US,D,20210907,000000,1.12,1.18,1.12,1.18,21725,0
+BZFDW.US,D,20210908,000000,1.19,1.19,1.19,1.19,3653,0
+BZFDW.US,D,20210909,000000,1.2,1.2,1.19,1.2,7001,0
+BZFDW.US,D,20210910,000000,1.2,1.2,1.15,1.2,62466,0
+BZFDW.US,D,20210913,000000,1.2,1.2,1.13,1.13,72135,0
+BZFDW.US,D,20210914,000000,1.12,1.13,1.07,1.1,10977,0
+BZFDW.US,D,20210915,000000,1.075,1.1,1.07,1.07,15554,0
+BZFDW.US,D,20210916,000000,1.1,1.1,1.08,1.09,127023,0
+BZFDW.US,D,20210917,000000,1.07,1.11,1.06,1.1,231943,0
+BZFDW.US,D,20210920,000000,1.08,1.1,1.01,1.07,120433,0
+BZFDW.US,D,20210921,000000,1.07,1.08,1.045,1.08,52994,0
+BZFDW.US,D,20210922,000000,1.08,1.18,1.07,1.18,31004,0
+BZFDW.US,D,20210923,000000,1.26,1.26,1.19,1.26,4050,0
+BZFDW.US,D,20210924,000000,1.19,1.2,1.1201,1.2,13731,0
+BZFDW.US,D,20210927,000000,1.19,1.19,1.17,1.19,4737,0
+BZFDW.US,D,20210928,000000,1.16,1.17,1.16,1.17,820,0
+BZFDW.US,D,20210929,000000,1.2,1.2,1.02,1.2,5956,0
+BZFDW.US,D,20210930,000000,1.2,1.24,1.185,1.24,64884,0
+BZFDW.US,D,20211001,000000,1.24,1.3,1.16,1.3,12340,0
+BZFDW.US,D,20211004,000000,1.29,1.29,1.2,1.25,5574,0
+BZFDW.US,D,20211005,000000,1.25,1.27,1.13,1.27,6812,0
+BZFDW.US,D,20211006,000000,1.28,1.28,1.16,1.27,6768,0
+BZFDW.US,D,20211007,000000,1.36,1.36,1.26,1.27,3350,0
+BZFDW.US,D,20211008,000000,1.36,1.36,1.11,1.19,46087,0
+BZFDW.US,D,20211011,000000,1.27,1.27,1.09,1.2,33961,0
+BZFDW.US,D,20211012,000000,1.25,1.25,1.04,1.07,145474,0
+BZFDW.US,D,20211013,000000,1.12,1.12,1.02,1.06,18007,0
+BZFDW.US,D,20211014,000000,1.1,1.19,1.05,1.19,7946,0
+BZFDW.US,D,20211015,000000,1.16,1.16,1.05,1.1,7179,0
+BZFDW.US,D,20211018,000000,1.05,1.06,1.05,1.05,96646,0
+BZFDW.US,D,20211019,000000,1.02,1.05,1.01,1.03,12421,0
+BZFDW.US,D,20211020,000000,1.01,1.04,0.95,1.035,33366,0
+BZFDW.US,D,20211021,000000,1.0001,1.05,0.9999,1.05,8381,0
+BZFDW.US,D,20211022,000000,1.09,1.09,1.015,1.05,52565,0
+BZFDW.US,D,20211025,000000,1.085,1.0925,1,1.05,102246,0
+BZFDW.US,D,20211026,000000,1.1,1.14,1.1,1.11,106030,0
+BZFDW.US,D,20211027,000000,1.12,1.15,1.1,1.12,17675,0
+BZFDW.US,D,20211028,000000,1.15,1.15,1.13,1.13,23083,0
+BZFDW.US,D,20211029,000000,1.13,1.13,1.13,1.13,15603,0
+BZFDW.US,D,20211101,000000,1.13,1.13,1.07,1.075,67224,0
+BZFDW.US,D,20211102,000000,1.06,1.1383,1.06,1.0997,2947,0
+BZFDW.US,D,20211103,000000,1.1297,1.14,1.1,1.1,8072,0
+BZFDW.US,D,20211104,000000,1.12,1.18,1.12,1.17,11289,0
+BZFDW.US,D,20211105,000000,1.11,1.11,1.11,1.11,240,0
+BZFDW.US,D,20211108,000000,1.15,1.24,1.1499,1.16,140349,0
+BZFDW.US,D,20211109,000000,1.16,1.215,1.16,1.205,63170,0
+BZFDW.US,D,20211110,000000,1.25,1.25,1.15,1.15,13715,0
+BZFDW.US,D,20211111,000000,1.1499,1.2,1.1499,1.2,4543,0
+BZFDW.US,D,20211112,000000,1.225,1.25,1.18,1.2,38324,0
+BZFDW.US,D,20211115,000000,1.25,1.32,1.2,1.32,69568,0
+BZFDW.US,D,20211116,000000,1.31,1.38,1.305,1.38,6047,0
+BZFDW.US,D,20211117,000000,1.36,1.36,1.29,1.35,11519,0
+BZFDW.US,D,20211118,000000,1.31,1.41,1.29,1.41,19742,0
+BZFDW.US,D,20211119,000000,1.35,1.44,1.29,1.44,8995,0
+BZFDW.US,D,20211122,000000,1.44,1.44,1.31,1.36,10494,0
+BZFDW.US,D,20211123,000000,1.43,1.44,1.26,1.44,14082,0
+BZFDW.US,D,20211124,000000,1.43,1.43,1.325,1.39,52615,0
+BZFDW.US,D,20211126,000000,1.36,1.44,1.35,1.39,29062,0
+BZFDW.US,D,20211129,000000,1.44,1.44,1.24,1.42,21669,0
+BZFDW.US,D,20211130,000000,1.44,1.44,1.3,1.3,34838,0
+BZFDW.US,D,20211201,000000,1.44,1.44,1.1614,1.31,14546,0
+BZFDW.US,D,20211202,000000,1.32,1.32,1.03,1.1,454510,0
+BZFDW.US,D,20211203,000000,1.26,1.35,0.8512,0.9801,902520,0
+BZFDW.US,D,20211206,000000,1,1.4,0.8401,1,1261900,0
+BZFDW.US,D,20211207,000000,0.95,1.07,0.7602,0.88,414400,0
+BZFDW.US,D,20211208,000000,0.9499,0.9499,0.8011,0.82,114900,0
+BZFDW.US,D,20211209,000000,0.77,0.8747,0.69,0.695,207000,0
+BZFDW.US,D,20211210,000000,0.755,0.8,0.6751,0.7898,236800,0
+BZFDW.US,D,20211213,000000,1,1,0.7501,0.7501,304300,0
+BZFDW.US,D,20211214,000000,0.7601,0.77,0.6822,0.6999,90300,0
+BZFDW.US,D,20211215,000000,0.7,0.7,0.6263,0.63,138900,0
+BZFDW.US,D,20211216,000000,0.67,0.67,0.56,0.6,52500,0
+BZFDW.US,D,20211217,000000,0.59,0.65,0.58,0.5801,79900,0
+BZFDW.US,D,20211220,000000,0.5601,0.6001,0.56,0.6,119100,0
+BZFDW.US,D,20211221,000000,0.6,0.6,0.5501,0.57,57900,0
+BZFDW.US,D,20211222,000000,0.55,0.5899,0.5499,0.56,25800,0
+BZFDW.US,D,20211223,000000,0.57,0.583,0.5601,0.5801,4800,0
+BZFDW.US,D,20211227,000000,0.635,0.645,0.53,0.5408,48000,0
+BZFDW.US,D,20211228,000000,0.5505,0.6028,0.5202,0.55,134000,0
+BZFDW.US,D,20211229,000000,0.6052,0.6052,0.4,0.49,108600,0
+BZFDW.US,D,20211230,000000,0.5,0.52,0.47,0.52,40800,0
+BZFDW.US,D,20211231,000000,0.5,0.54,0.48,0.5,135537,0
+BZFDW.US,D,20220103,000000,0.482,0.52,0.482,0.52,3524,0
+BZFDW.US,D,20220104,000000,0.598,0.598,0.46,0.49,18885,0
+BZFDW.US,D,20220105,000000,0.4702,0.5,0.4701,0.5,18483,0
+BZFDW.US,D,20220106,000000,0.47,0.47,0.4,0.4011,194321,0
+BZFDW.US,D,20220107,000000,0.41,0.4999,0.41,0.4349,9465,0
+BZFDW.US,D,20220110,000000,0.4195,0.519799,0.4011,0.4011,27100,0
+BZFDW.US,D,20220111,000000,0.446,0.4602,0.402,0.45,44443,0
+BZFDW.US,D,20220112,000000,0.5192,0.5192,0.43,0.4591,64500,0
+BZFDW.US,D,20220113,000000,0.4698,0.4699,0.4698,0.4699,1788,0
+BZFDW.US,D,20220114,000000,0.45,0.5399,0.4495,0.5099,107094,0
+BZFDW.US,D,20220118,000000,0.53,0.53,0.46,0.4601,16991,0
+BZFDW.US,D,20220119,000000,0.49,0.49,0.4666,0.48,37720,0
+BZFDW.US,D,20220120,000000,0.53,0.53,0.48,0.48,2400,0
+BZFDW.US,D,20220121,000000,0.48,0.6,0.48,0.5135,124847,0
+BZFDW.US,D,20220124,000000,0.5017,0.5017,0.4554,0.47,57886,0
+BZFDW.US,D,20220125,000000,0.4634,0.4634,0.4467,0.447443,3662,0
+BZFDW.US,D,20220126,000000,0.4317,0.5,0.4317,0.5,13991,0
+BZFDW.US,D,20220127,000000,0.4334,0.4417,0.4016,0.4118,7692,0
+BZFDW.US,D,20220128,000000,0.4301,0.489799,0.4301,0.4317,1833,0
+BZFDW.US,D,20220131,000000,0.4791,0.4791,0.4666,0.47005,32927,0
+BZFDW.US,D,20220201,000000,0.48,0.615,0.48,0.6,253951,0
+BZFDW.US,D,20220202,000000,0.6,0.64,0.59,0.59,85298,0
+BZFDW.US,D,20220203,000000,0.6,0.636,0.585,0.59,93111,0
+BZFDW.US,D,20220204,000000,0.638,0.68,0.61,0.68,43464,0
+BZFDW.US,D,20220207,000000,0.74,0.74,0.74,0.74,340,0
+BZFDW.US,D,20220208,000000,0.5765,0.675,0.495626,0.675,6741,0
+BZFDW.US,D,20220209,000000,0.6681,0.6681,0.6212,0.64,8099,0
+BZFDW.US,D,20220210,000000,0.62,0.6721,0.62,0.652,69215,0
+BZFDW.US,D,20220211,000000,0.6581,0.666,0.6441,0.6441,15800,0
+BZFDW.US,D,20220214,000000,0.6399,0.64,0.5541,0.58,6609,0
+BZFDW.US,D,20220215,000000,0.62,0.644,0.51,0.6071,105295,0
+BZFDW.US,D,20220216,000000,0.63,0.63,0.59,0.59,10602,0
+BZFDW.US,D,20220217,000000,0.6339,0.6339,0.5111,0.562,108592,0
+BZFDW.US,D,20220218,000000,0.572,0.6934,0.5628,0.65,44120,0
+BZFDW.US,D,20220222,000000,0.6791,0.6791,0.61,0.65,83000,0
+BZFDW.US,D,20220223,000000,0.618,0.65,0.6,0.636,50678,0
+BZFDW.US,D,20220224,000000,0.5707,0.622,0.5203,0.61,25306,0
+BZFDW.US,D,20220225,000000,0.628,0.65,0.5981,0.65,56054,0
+BZFDW.US,D,20220228,000000,0.63,0.68,0.63,0.68,62267,0
+BZFDW.US,D,20220301,000000,0.632001,0.632001,0.626,0.626,1172,0
+BZFDW.US,D,20220302,000000,0.642,0.65,0.64,0.65,18600,0
+BZFDW.US,D,20220303,000000,0.65,0.6962,0.648,0.6803,13605,0
+BZFDW.US,D,20220304,000000,0.6399,0.65,0.6,0.648,7855,0
+BZFDW.US,D,20220307,000000,0.6422,0.6422,0.5901,0.5921,762,0
+BZFDW.US,D,20220308,000000,0.6301,0.676,0.6118,0.67,51857,0
+BZFDW.US,D,20220309,000000,0.688,0.696549,0.688,0.696549,200,0
+BZFDW.US,D,20220311,000000,0.6971,0.7299,0.697,0.728,19050,0
+BZFDW.US,D,20220314,000000,0.73,0.73,0.67,0.676,8993,0
+BZFDW.US,D,20220315,000000,0.71,0.7277,0.71,0.7249,5684,0
+BZFDW.US,D,20220316,000000,0.74,0.75365,0.73,0.73,18421,0
+BZFDW.US,D,20220317,000000,0.75,0.7833,0.75,0.78,5656,0
+BZFDW.US,D,20220318,000000,0.7899,0.841,0.7899,0.841,4703,0
+BZFDW.US,D,20220321,000000,0.7824,0.8515,0.6,0.82,31665,0
+BZFDW.US,D,20220322,000000,0.7901,0.85,0.7068,0.8499,58643,0
+BZFDW.US,D,20220323,000000,0.845,0.8554,0.824,0.824,5815,0
+BZFDW.US,D,20220324,000000,0.81,0.85,0.81,0.845,10828,0
+BZFDW.US,D,20220325,000000,0.845,0.845,0.7257,0.78,31201,0
+BZFDW.US,D,20220328,000000,0.778,0.788,0.7683,0.786,54179,0
+BZFDW.US,D,20220329,000000,0.784,0.85505,0.7744,0.85505,553,0
+BZFDW.US,D,20220330,000000,0.83,0.905,0.7502,0.893151,26415,0
+BZFDW.US,D,20220331,000000,0.8318,0.86,0.8318,0.8459,427,0
+BZFDW.US,D,20220401,000000,0.85,0.88,0.85,0.88,15412,0
+BZFDW.US,D,20220404,000000,0.904,0.914,0.8309,0.87,109250,0
+BZFDW.US,D,20220405,000000,0.81,0.87,0.81,0.846,21454,0
+BZFDW.US,D,20220406,000000,0.824,0.825519,0.824,0.824,556,0
+BZFDW.US,D,20220407,000000,0.84,0.84,0.7563,0.8,72387,0
+BZFDW.US,D,20220412,000000,0.7761,0.78,0.75,0.77,6300,0
+BZFDW.US,D,20220413,000000,0.7799,0.78,0.7756,0.78,7000,0
+BZFDW.US,D,20220414,000000,0.752,0.762,0.7088,0.75,5146,0
+BZFDW.US,D,20220418,000000,0.71,0.71,0.71,0.71,1011,0
+BZFDW.US,D,20220419,000000,0.810101,0.810101,0.7998,0.7998,6600,0
+BZFDW.US,D,20220420,000000,0.716,0.778408,0.6781,0.756,5885,0
+BZFDW.US,D,20220421,000000,0.7,0.7,0.7,0.7,500,0
+BZFDW.US,D,20220422,000000,0.744,0.776,0.744,0.77,37695,0
+BZFDW.US,D,20220426,000000,0.774,0.776,0.774,0.776,1401,0
+BZFDW.US,D,20220429,000000,0.8028,0.8028,0.8028,0.8028,7532,0
+BZFDW.US,D,20220502,000000,0.7999,0.8,0.79,0.79,17700,0
+BZFDW.US,D,20220503,000000,0.8105,0.8105,0.7489,0.7489,10792,0
+BZFDW.US,D,20220504,000000,0.6951,0.8908,0.6951,0.8908,14865,0
+BZFDW.US,D,20220505,000000,0.8799,0.89,0.87,0.8721,6157,0
+BZFDW.US,D,20220506,000000,0.8662,0.8662,0.8662,0.8662,151,0
+BZFDW.US,D,20220509,000000,0.85,0.8503,0.73,0.73,4209,0
+BZFDW.US,D,20220510,000000,0.7,0.7146,0.7,0.7142,978,0
+BZFDW.US,D,20220511,000000,0.6975,0.765647,0.6513,0.765647,1660,0
+BZFDW.US,D,20220512,000000,0.6202,0.6202,0.5123,0.5999,288400,0
+BZFDW.US,D,20220513,000000,0.6418,0.65,0.6418,0.6418,230,0
+BZFDW.US,D,20220516,000000,0.65,0.65,0.5051,0.5675,34130,0
+BZFDW.US,D,20220517,000000,0.49,0.49,0.373301,0.4204,6789,0
+BZFDW.US,D,20220518,000000,0.45,0.5836,0.3641,0.4354,28297,0
+BZFDW.US,D,20220519,000000,0.69,0.69,0.4,0.506,9553,0
+BZFDW.US,D,20220520,000000,0.76,0.76,0.44,0.5011,3261,0
+BZFDW.US,D,20220523,000000,0.5,0.5416,0.5,0.51,2141,0
+BZFDW.US,D,20220524,000000,0.769,0.769,0.462,0.53,2482,0
+BZFDW.US,D,20220525,000000,0.518,0.518,0.4398,0.4972,14082,0
+BZFDW.US,D,20220526,000000,0.749,0.749,0.44,0.5301,10248,0
+BZFDW.US,D,20220527,000000,0.471,0.542,0.471,0.542,5542,0
+BZFDW.US,D,20220531,000000,0.477,0.588,0.45,0.45,8351,0
+BZFDW.US,D,20220601,000000,0.45,0.45,0.35,0.36,21406,0
+BZFDW.US,D,20220602,000000,0.3502,0.3998,0.3397,0.34,28940,0
+BZFDW.US,D,20220603,000000,0.3601,0.4,0.3601,0.4,6839,0
+BZFDW.US,D,20220606,000000,0.3601,0.386,0.2,0.2289,43264,0
+BZFDW.US,D,20220607,000000,0.2463,0.2463,0.229,0.229,3095,0
+BZFDW.US,D,20220608,000000,0.209,0.22,0.209,0.22,25324,0
+BZFDW.US,D,20220610,000000,0.229799,0.229799,0.229799,0.229799,1291,0
+BZFDW.US,D,20220613,000000,0.2,0.2,0.2,0.2,603,0
+BZFDW.US,D,20220615,000000,0.2097,0.21,0.134,0.1402,13971,0
+BZFDW.US,D,20220616,000000,0.141,0.141,0.14,0.14,1551,0
+BZFDW.US,D,20220617,000000,0.1341,0.1342,0.1224,0.1224,2668,0
+BZFDW.US,D,20220621,000000,0.14,0.18,0.14,0.172701,15241,0
+BZFDW.US,D,20220627,000000,0.18,0.18,0.18,0.18,168,0
+BZFDW.US,D,20220628,000000,0.1404,0.1404,0.1404,0.1404,379,0
+BZFDW.US,D,20220629,000000,0.1501,0.16,0.128749,0.16,11250,0
+BZFDW.US,D,20220630,000000,0.16,0.160101,0.1129,0.1599,14678,0
+BZFDW.US,D,20220705,000000,0.11,0.11464,0.1,0.11464,2212,0
+BZFDW.US,D,20220706,000000,0.1037,0.1083,0.1037,0.1045,3987,0
+BZFDW.US,D,20220708,000000,0.1499,0.17,0.1324,0.153,31094,0
+BZFDW.US,D,20220711,000000,0.1201,0.142,0.1201,0.142,2096,0
+BZFDW.US,D,20220712,000000,0.15,0.15,0.15,0.15,252,0
+BZFDW.US,D,20220713,000000,0.1478,0.159799,0.100799,0.13,51155,0
+BZFDW.US,D,20220714,000000,0.1315,0.13255,0.1315,0.1315,755,0
+BZFDW.US,D,20220719,000000,0.1404,0.1405,0.1095,0.1176,9891,0
+BZFDW.US,D,20220720,000000,0.15,0.175,0.12,0.161,15250,0
+BZFDW.US,D,20220721,000000,0.15,0.1999,0.15,0.1681,3711,0
+BZFDW.US,D,20220722,000000,0.16,0.17,0.1157,0.146,14113,0
+BZFDW.US,D,20220725,000000,0.2059,0.2059,0.125,0.1253,6132,0
+BZFDW.US,D,20220726,000000,0.1998,0.1999,0.1403,0.1403,3100,0
+BZFDW.US,D,20220727,000000,0.15,0.1503,0.128,0.14,49152,0
+BZFDW.US,D,20220728,000000,0.17,0.2013,0.17,0.1851,19475,0
+BZFDW.US,D,20220729,000000,0.2299,0.2299,0.2299,0.2299,103,0
+BZFDW.US,D,20220801,000000,0.2938,0.2938,0.21,0.2246,14759,0
+BZFDW.US,D,20220802,000000,0.18,0.1896,0.1353,0.1353,8457,0
+BZFDW.US,D,20220804,000000,0.19,0.2231,0.19,0.19,4081,0
+BZFDW.US,D,20220808,000000,0.2299,0.24,0.2191,0.2191,14348,0
+BZFDW.US,D,20220809,000000,0.18,0.1801,0.1601,0.1601,1956,0
+BZFDW.US,D,20220810,000000,0.1701,0.2299,0.16,0.175,23194,0
+BZFDW.US,D,20220812,000000,0.19,0.2699,0.15,0.2699,37618,0
+BZFDW.US,D,20220816,000000,0.2699,0.2699,0.2699,0.2699,2059,0
+BZFDW.US,D,20220817,000000,0.2599,0.2599,0.2499,0.2599,18350,0
+BZFDW.US,D,20220818,000000,0.25,0.25,0.2424,0.25,3083,0
+BZFDW.US,D,20220823,000000,0.24,0.24,0.209791,0.24,10220,0
+BZFDW.US,D,20220829,000000,0.2047,0.22,0.1777,0.2101,15497,0
+BZFDW.US,D,20220830,000000,0.2,0.2,0.16,0.165,4262,0
+BZFDW.US,D,20220901,000000,0.1502,0.2,0.1502,0.1999,3301,0
+BZFDW.US,D,20220909,000000,0.1943,0.195,0.17,0.175,4464,0
+BZFDW.US,D,20220914,000000,0.2199,0.2199,0.1601,0.1601,3401,0
+BZFDW.US,D,20220915,000000,0.1503,0.1503,0.1502,0.1503,200,0
+BZFDW.US,D,20220919,000000,0.15,0.1501,0.1439,0.1482,3718,0
+BZFDW.US,D,20220920,000000,0.214548,0.214548,0.16,0.16,1778,0
+BZFDW.US,D,20220921,000000,0.2199,0.2199,0.15,0.1761,3271,0
+BZFDW.US,D,20220922,000000,0.197509,0.197509,0.1262,0.145,36809,0
+BZFDW.US,D,20220927,000000,0.1503,0.1599,0.1503,0.1503,412,0
+BZFDW.US,D,20220928,000000,0.13,0.15,0.13,0.15,219774,0
+BZFDW.US,D,20220929,000000,0.1727,0.1727,0.1727,0.1727,100,0
+BZFDW.US,D,20220930,000000,0.1999,0.1999,0.1999,0.1999,105,0
+BZFDW.US,D,20221004,000000,0.13,0.14,0.1297,0.14,841,0
+BZFDW.US,D,20221006,000000,0.1999,0.1999,0.1955,0.1955,1960,0
+BZFDW.US,D,20221013,000000,0.1996,0.1996,0.1993,0.1993,920,0
+BZFDW.US,D,20221017,000000,0.1899,0.1899,0.1899,0.1899,1000,0
+BZFDW.US,D,20221018,000000,0.1301,0.165001,0.1301,0.1301,597,0
+BZFDW.US,D,20221020,000000,0.1326,0.17,0.1326,0.17,281,0
+BZFDW.US,D,20221021,000000,0.1925,0.2,0.1561,0.1845,92814,0
+BZFDW.US,D,20221025,000000,0.1401,0.1541,0.13,0.1541,62977,0
+BZFDW.US,D,20221026,000000,0.14,0.14,0.12,0.13,27929,0
+BZFDW.US,D,20221027,000000,0.130001,0.1443,0.12,0.1325,20704,0
+BZFDW.US,D,20221028,000000,0.1001,0.1199,0.1,0.1199,4036,0
+BZFDW.US,D,20221031,000000,0.1,0.1397,0.08,0.1397,25711,0
+BZFDW.US,D,20221101,000000,0.1397,0.14,0.1312,0.1329,11432,0
+BZFDW.US,D,20221103,000000,0.1334,0.1334,0.1334,0.1334,128,0
+BZFDW.US,D,20221110,000000,0.121295,0.121295,0.12,0.12,1425,0
+BZFDW.US,D,20221115,000000,0.0816,0.086,0.08,0.0801,4222,0
+BZFDW.US,D,20221117,000000,0.1,0.1098,0.0931,0.1,3836,0
+BZFDW.US,D,20221118,000000,0.1066,0.1066,0.0899,0.09,3724,0
+BZFDW.US,D,20221121,000000,0.115351,0.115351,0.115351,0.115351,339,0
+BZFDW.US,D,20221130,000000,0.0744,0.1071,0.0569,0.1,12897,0
+BZFDW.US,D,20221201,000000,0.1,0.1,0.0651,0.079584,2060,0
+BZFDW.US,D,20221202,000000,0.08,0.08,0.08,0.08,291,0
+BZFDW.US,D,20221206,000000,0.0668,0.0668,0.0668,0.0668,100,0
+BZFDW.US,D,20221207,000000,0.080101,0.080101,0.080101,0.080101,100,0
+BZFDW.US,D,20221208,000000,0.080099,0.080099,0.080099,0.080099,133,0
+BZFDW.US,D,20221209,000000,0.0602,0.0602,0.0602,0.0602,540,0
+BZFDW.US,D,20221212,000000,0.06995,0.0798,0.0601,0.07,4846,0
+BZFDW.US,D,20221213,000000,0.077,0.09,0.06505,0.0651,7578,0
+BZFDW.US,D,20221215,000000,0.0601,0.06505,0.0601,0.06505,1465,0
+BZFDW.US,D,20221219,000000,0.07,0.07,0.0435,0.0527,20670,0
+BZFDW.US,D,20221220,000000,0.0251,0.0617,0.0215,0.0418,77941,0
+BZFDW.US,D,20221221,000000,0.0699,0.0699,0.0121,0.0365,155873,0
+BZFDW.US,D,20221222,000000,0.026,0.055,0.025,0.0499,34883,0
+BZFDW.US,D,20221223,000000,0.045,0.0499,0.025,0.0499,15937,0
+BZFDW.US,D,20221227,000000,0.0258,0.0596,0.0258,0.0596,1656,0
+BZFDW.US,D,20221229,000000,0.035,0.035,0.025,0.025,17601,0
+BZFDW.US,D,20221230,000000,0.0301,0.04,0.0279,0.04,13829,0
+BZFDW.US,D,20230103,000000,0.04,0.0522,0.04,0.0522,1235,0
+BZFDW.US,D,20230104,000000,0.052,0.055,0.052,0.055,13854,0
+BZFDW.US,D,20230105,000000,0.0545,0.064,0.0545,0.060446,45776,0
+BZFDW.US,D,20230109,000000,0.06,0.084,0.0206,0.0602,61044,0
+BZFDW.US,D,20230110,000000,0.07,0.094699,0.07,0.094699,20072,0
+BZFDW.US,D,20230111,000000,0.09,0.0975,0.0894,0.09,31900,0
+BZFDW.US,D,20230112,000000,0.1,0.115,0.09,0.1031,95083,0
+BZFDW.US,D,20230113,000000,0.115,0.115,0.095,0.115,54021,0
+BZFDW.US,D,20230117,000000,0.12,0.12,0.09,0.09,41006,0
+BZFDW.US,D,20230120,000000,0.12,0.12,0.12,0.12,2001,0
+BZFDW.US,D,20230123,000000,0.1115,0.1115,0.1115,0.1115,2005,0
+BZFDW.US,D,20230124,000000,0.106589,0.106589,0.106589,0.106589,1000,0
+BZFDW.US,D,20230125,000000,0.09,0.09,0.08,0.08,30307,0
+BZFDW.US,D,20230126,000000,0.16,0.3,0.1034,0.1999,3228280,0
+BZFDW.US,D,20230127,000000,0.4,0.638,0.32,0.52,2594004,0
+BZFDW.US,D,20230130,000000,0.6299,0.6299,0.3437,0.344101,667143,0
+BZFDW.US,D,20230131,000000,0.4554,0.4554,0.26,0.271,638973,0
+BZFDW.US,D,20230201,000000,0.322,0.41,0.25,0.28,566637,0
+BZFDW.US,D,20230202,000000,0.2696,0.314947,0.2202,0.2425,477117,0
+BZFDW.US,D,20230203,000000,0.253,0.2693,0.2201,0.245,220412,0
+BZFDW.US,D,20230206,000000,0.33,0.33,0.2327,0.2525,324287,0
+BZFDW.US,D,20230207,000000,0.241,0.241,0.1713,0.1873,174597,0
+BZFDW.US,D,20230208,000000,0.1532,0.225,0.1532,0.192,155404,0
+BZFDW.US,D,20230209,000000,0.1822,0.2201,0.15,0.185,264587,0
+BZFDW.US,D,20230210,000000,0.1707,0.35,0.167599,0.2218,161867,0
+BZFDW.US,D,20230213,000000,0.2799,0.2799,0.193,0.209899,41124,0
+BZFDW.US,D,20230214,000000,0.2099,0.22,0.198364,0.2123,58151,0
+BZFDW.US,D,20230215,000000,0.2298,0.273,0.21285,0.26,178781,0
+BZFDW.US,D,20230216,000000,0.28,0.28,0.2309,0.25,33680,0
+BZFDW.US,D,20230217,000000,0.25,0.25,0.2201,0.23,28909,0
+BZFDW.US,D,20230221,000000,0.24,0.265,0.21,0.2124,32622,0
+BZFDW.US,D,20230222,000000,0.215,0.2465,0.181,0.2,105499,0
+BZFDW.US,D,20230223,000000,0.1989,0.21,0.1843,0.1999,30335,0
+BZFDW.US,D,20230224,000000,0.185,0.19,0.1709,0.185,31035,0
+BZFDW.US,D,20230227,000000,0.185,0.19,0.162,0.175899,35253,0
+BZFDW.US,D,20230228,000000,0.162,0.1811,0.15,0.1811,48558,0
+BZFDW.US,D,20230301,000000,0.158601,0.2,0.158601,0.1932,22696,0
+BZFDW.US,D,20230302,000000,0.19,0.19,0.1515,0.1559,87681,0
+BZFDW.US,D,20230303,000000,0.1881,0.189,0.1665,0.172,22879,0
+BZFDW.US,D,20230306,000000,0.19,0.19,0.1601,0.169,13195,0
+BZFDW.US,D,20230307,000000,0.163229,0.171,0.1631,0.1675,25635,0
+BZFDW.US,D,20230308,000000,0.175,0.17535,0.1451,0.15,87616,0
+BZFDW.US,D,20230309,000000,0.155101,0.175,0.14,0.1472,18587,0
+BZFDW.US,D,20230310,000000,0.1521,0.15479,0.1122,0.15479,15647,0
+BZFDW.US,D,20230313,000000,0.1214,0.16,0.1212,0.1294,11052,0
+BZFDW.US,D,20230314,000000,0.1405,0.1431,0.05,0.095095,168188,0
+BZFDW.US,D,20230315,000000,0.082,0.117499,0.0808,0.0936,41333,0
+BZFDW.US,D,20230316,000000,0.115,0.115,0.091801,0.0969,17445,0
+BZFDW.US,D,20230317,000000,0.0956,0.1001,0.0955,0.1001,57316,0
+BZFDW.US,D,20230320,000000,0.1,0.1054,0.0851,0.0954,18517,0
+BZFDW.US,D,20230321,000000,0.085401,0.109299,0.062,0.1,44619,0
+BZFDW.US,D,20230322,000000,0.10835,0.11,0.0985,0.0985,4346,0
+BZFDW.US,D,20230323,000000,0.1,0.1143,0.096601,0.1143,4081,0
+BZFDW.US,D,20230329,000000,0.0993,0.099899,0.085,0.09,7794,0
+BZFDW.US,D,20230330,000000,0.090201,0.11,0.090201,0.11,3717,0
+BZFDW.US,D,20230331,000000,0.1,0.11,0.0814,0.1,42722,0
+BZFDW.US,D,20230403,000000,0.114,0.114,0.08,0.1036,29960,0
+BZFDW.US,D,20230404,000000,0.1041,0.12,0.0854,0.0989,25566,0
+BZFDW.US,D,20230405,000000,0.1044,0.1044,0.095,0.095,1636,0
+BZFDW.US,D,20230406,000000,0.095,0.1019,0.0854,0.0854,4278,0
+BZFDW.US,D,20230410,000000,0.0987,0.0987,0.0987,0.0987,480,0
+BZFDW.US,D,20230411,000000,0.0987,0.1013,0.0854,0.1013,56488,0
+BZFDW.US,D,20230413,000000,0.1086,0.1097,0.1086,0.1097,1241,0
+BZFDW.US,D,20230414,000000,0.1089,0.1111,0.100122,0.1111,9987,0
+BZFDW.US,D,20230417,000000,0.1031,0.12,0.1,0.12,71774,0
+BZFDW.US,D,20230418,000000,0.115,0.12,0.115,0.12,526,0
+BZFDW.US,D,20230419,000000,0.12,0.12,0.111,0.111,4954,0
+BZFDW.US,D,20230420,000000,0.111,0.111,0.025,0.0697,280953,0
+BZFDW.US,D,20230421,000000,0.0449,0.07,0.0449,0.05,22717,0
+BZFDW.US,D,20230424,000000,0.05,0.0648,0.0424,0.046,15337,0
+BZFDW.US,D,20230425,000000,0.052,0.0587,0.0458,0.0546,33860,0
+BZFDW.US,D,20230426,000000,0.0418,0.0511,0.0201,0.051,117451,0
+BZFDW.US,D,20230427,000000,0.05,0.058299,0.0434,0.058,25139,0
+BZFDW.US,D,20230428,000000,0.058,0.0605,0.0538,0.05769,7217,0
+BZFDW.US,D,20230501,000000,0.0565,0.0565,0.0559,0.056,2455,0
+BZFDW.US,D,20230502,000000,0.057,0.0665,0.0407,0.06,6409,0
+BZFDW.US,D,20230503,000000,0.0596,0.0701,0.0533,0.0551,67635,0
+BZFDW.US,D,20230504,000000,0.0619,0.0626,0.0619,0.062,30757,0
+BZFDW.US,D,20230505,000000,0.0593,0.0699,0.0363,0.05,11640,0
+BZFDW.US,D,20230508,000000,0.06,0.0673,0.055,0.06,26496,0
+BZFDW.US,D,20230509,000000,0.0665,0.0665,0.0659,0.0659,520,0
+BZFDW.US,D,20230510,000000,0.0688,0.0688,0.025,0.06,11078,0
+BZFDW.US,D,20230512,000000,0.0434,0.06,0.043,0.06,6223,0
+BZFDW.US,D,20230515,000000,0.0529,0.0529,0.045101,0.05,15369,0
+BZFDW.US,D,20230516,000000,0.037,0.06,0.037,0.06,24159,0
+BZFDW.US,D,20230517,000000,0.06,0.07,0.0406,0.07,91937,0
+BZFDW.US,D,20230518,000000,0.07,0.0999,0.07,0.08,59376,0
+BZFDW.US,D,20230519,000000,0.0606,0.09,0.0424,0.0899,24548,0
+BZFDW.US,D,20230522,000000,0.09,0.0925,0.0899,0.0925,1955,0
+BZFDW.US,D,20230523,000000,0.0921,0.094899,0.0375,0.070001,2472,0
+BZFDW.US,D,20230524,000000,0.070101,0.09,0.0701,0.09,6594,0
+BZFDW.US,D,20230525,000000,0.09,0.09,0.0707,0.0707,1780,0
+BZFDW.US,D,20230526,000000,0.09,0.09,0.07875,0.09,4595,0
+BZFDW.US,D,20230530,000000,0.0941,0.095,0.0825,0.0825,1276,0
+BZFDW.US,D,20230531,000000,0.0822,0.094299,0.06,0.088399,102969,0
+BZFDW.US,D,20230601,000000,0.064,0.07,0.064,0.07,13382,0
+BZFDW.US,D,20230602,000000,0.0725,0.095,0.0505,0.0793,3197,0
+BZFDW.US,D,20230605,000000,0.0891,0.099,0.0629,0.0629,22547,0
+BZFDW.US,D,20230606,000000,0.069899,0.0707,0.055,0.055,20794,0
+BZFDW.US,D,20230607,000000,0.075,0.0758,0.06,0.065,12045,0
+BZFDW.US,D,20230608,000000,0.0693,0.07,0.0693,0.0699,3910,0
+BZFDW.US,D,20230609,000000,0.0479,0.0676,0.0475,0.0675,12043,0
+BZFDW.US,D,20230612,000000,0.065,0.0674,0.06,0.0672,9802,0
+BZFDW.US,D,20230613,000000,0.0469,0.0688,0.0469,0.065,3102,0
+BZFDW.US,D,20230614,000000,0.0567,0.0693,0.0567,0.06,16704,0
+BZFDW.US,D,20230615,000000,0.068,0.082899,0.060199,0.082899,18764,0
+BZFDW.US,D,20230616,000000,0.0749,0.0851,0.0743,0.0819,6258,0
+BZFDW.US,D,20230621,000000,0.0706,0.0706,0.07,0.07,1100,0
+BZFDW.US,D,20230623,000000,0.06,0.06,0.06,0.06,1109,0
+BZFDW.US,D,20230626,000000,0.06,0.06,0.0599,0.06,701,0
+BZFDW.US,D,20230627,000000,0.06,0.06,0.0575,0.0575,800,0
+BZFDW.US,D,20230628,000000,0.064899,0.064899,0.0572,0.0575,4027,0
+BZFDW.US,D,20230629,000000,0.0752,0.0752,0.065,0.065,1200,0
+BZFDW.US,D,20230630,000000,0.065,0.065,0.0569,0.06,9360,0
+BZFDW.US,D,20230703,000000,0.0644,0.065,0.0644,0.065,2146,0
+BZFDW.US,D,20230707,000000,0.0704,0.077,0.0704,0.075,6142,0
+BZFDW.US,D,20230710,000000,0.08,0.08,0.08,0.08,1000,0
+BZFDW.US,D,20230711,000000,0.075,0.08,0.0707,0.08,6967,0
+BZFDW.US,D,20230712,000000,0.08,0.08,0.07,0.08,11662,0
+BZFDW.US,D,20230713,000000,0.0845,0.0898,0.08,0.08,10136,0
+BZFDW.US,D,20230714,000000,0.0606,0.0606,0.0606,0.0606,100,0
+BZFDW.US,D,20230717,000000,0.08,0.085,0.08,0.085,8118,0
+BZFDW.US,D,20230718,000000,0.0749,0.0844,0.0749,0.084,5617,0
+BZFDW.US,D,20230719,000000,0.0891,0.09,0.0891,0.09,3100,0
+BZFDW.US,D,20230720,000000,0.0949,0.0949,0.09,0.09,14160,0
+BZFDW.US,D,20230721,000000,0.0656,0.0656,0.065,0.0656,711,0
+BZFDW.US,D,20230724,000000,0.0665,0.089,0.0665,0.0879,5367,0
+BZFDW.US,D,20230725,000000,0.0887,0.0975,0.0451,0.09,2421,0
+BZFDW.US,D,20230726,000000,0.09,0.09,0.09,0.09,100,0
+BZFDW.US,D,20230727,000000,0.0825,0.095,0.08,0.08,7655,0
+BZFDW.US,D,20230728,000000,0.0913,0.0913,0.08,0.0858,19277,0
+BZFDW.US,D,20230731,000000,0.094899,0.094899,0.0801,0.0906,51854,0
+BZFDW.US,D,20230801,000000,0.099299,0.099299,0.079899,0.09,17657,0
+BZFDW.US,D,20230802,000000,0.0575,0.0874,0.0575,0.085,1100,0
+BZFDW.US,D,20230803,000000,0.09,0.0924,0.089,0.089,43274,0
+BZFDW.US,D,20230804,000000,0.094699,0.094699,0.0451,0.09,3363,0
+BZFDW.US,D,20230807,000000,0.07,0.089899,0.07,0.089899,2515,0
+BZFDW.US,D,20230808,000000,0.0556,0.09,0.0451,0.09,19231,0
+BZFDW.US,D,20230809,000000,0.072,0.072,0.072,0.072,693,0
+BZFDW.US,D,20230810,000000,0.079001,0.08,0.0757,0.0757,1419,0
+BZFDW.US,D,20230811,000000,0.075,0.0757,0.07,0.07,443,0
+BZFDW.US,D,20230817,000000,0.0616,0.077399,0.0451,0.077399,4868,0
+BZFDW.US,D,20230818,000000,0.0775,0.0775,0.0775,0.0775,300,0
+BZFDW.US,D,20230821,000000,0.08,0.0875,0.06,0.0601,1161,0
+BZFDW.US,D,20230822,000000,0.062,0.07475,0.062,0.07475,270,0
+BZFDW.US,D,20230823,000000,0.0718,0.0725,0.0716,0.0716,1000,0
+BZFDW.US,D,20230824,000000,0.0455,0.06,0.0455,0.06,328,0
+BZFDW.US,D,20230828,000000,0.09,0.09,0.0352,0.0495,19187,0
+BZFDW.US,D,20230829,000000,0.05,0.05,0.0495,0.0495,310,0
+BZFDW.US,D,20230830,000000,0.0355,0.0355,0.0355,0.0355,450,0
+BZFDW.US,D,20230831,000000,0.0355,0.06,0.0352,0.06,4392,0
+BZFDW.US,D,20230901,000000,0.04,0.059,0.04,0.059,14136,0
+BZFDW.US,D,20230905,000000,0.0351,0.0596,0.0351,0.05,85371,0
+BZFDW.US,D,20230906,000000,0.049601,0.0526,0.049601,0.0526,19506,0
+BZFDW.US,D,20230908,000000,0.0351,0.0499,0.035,0.0499,2853,0
+BZFDW.US,D,20230912,000000,0.0499,0.0547,0.049651,0.05,21542,0
+BZFDW.US,D,20230914,000000,0.05,0.0505,0.049851,0.05,28551,0
+BZFDW.US,D,20230915,000000,0.0495,0.055,0.0495,0.0512,25228,0
+BZFDW.US,D,20230918,000000,0.0505,0.0594,0.0505,0.0587,2334,0
+BZFDW.US,D,20230919,000000,0.05,0.05,0.05,0.05,807,0
+BZFDW.US,D,20230925,000000,0.0451,0.0451,0.035,0.035,300,0
+BZFDW.US,D,20230926,000000,0.0364,0.05,0.0364,0.05,9308,0
+BZFDW.US,D,20230928,000000,0.0475,0.05,0.0412,0.0412,31691,0
+BZFDW.US,D,20230929,000000,0.0412,0.0495,0.039,0.0495,270136,0
+BZFDW.US,D,20231002,000000,0.05,0.05,0.0299,0.0496,67121,0
+BZFDW.US,D,20231004,000000,0.0445,0.0445,0.0444,0.0444,1091,0
+BZFDW.US,D,20231005,000000,0.0474,0.0474,0.0474,0.0474,1900,0
+BZFDW.US,D,20231006,000000,0.047,0.049,0.0464,0.049,4781,0
+BZFDW.US,D,20231009,000000,0.0497,0.05,0.0486,0.05,9386,0
+BZFDW.US,D,20231010,000000,0.05,0.05,0.05,0.05,3847,0
+BZFDW.US,D,20231013,000000,0.033,0.0594,0.033,0.0594,7006,0
+BZFDW.US,D,20231017,000000,0.0367,0.0367,0.0364,0.0364,228,0
+BZFDW.US,D,20231018,000000,0.04,0.04,0.039965,0.04,47965,0
+BZFDW.US,D,20231019,000000,0.04,0.04,0.04,0.04,57135,0
+BZFDW.US,D,20231023,000000,0.042,0.0431,0.042,0.0431,1593,0
+BZFDW.US,D,20231025,000000,0.0435,0.0435,0.0399,0.0399,5315,0
+BZFDW.US,D,20231026,000000,0.0252,0.0254,0.0252,0.0254,1646,0
+BZFDW.US,D,20231027,000000,0.12,0.12,0.035,0.035,168750,0
+BZFDW.US,D,20231030,000000,0.0354,0.0354,0.034551,0.034551,4000,0
+BZFDW.US,D,20231031,000000,0.0303,0.035,0.03,0.035,6213,0
+BZFDW.US,D,20231102,000000,0.035,0.035,0.034699,0.035,198973,0
+BZFDW.US,D,20231103,000000,0.034899,0.035,0.034899,0.035,27633,0
+BZFDW.US,D,20231107,000000,0.0301,0.033,0.0301,0.033,21000,0
+BZFDW.US,D,20231108,000000,0.03,0.0313,0.0299,0.0299,6842,0
+BZFDW.US,D,20231109,000000,0.0299,0.0553,0.0255,0.0391,54710,0
+BZFDW.US,D,20231110,000000,0.0201,0.0274,0.0201,0.0274,5817,0
+BZFDW.US,D,20231113,000000,0.026,0.04,0.023,0.023,13835,0
+BZFDW.US,D,20231114,000000,0.0317,0.0437,0.0189,0.035,52600,0
+BZFDW.US,D,20231115,000000,0.035,0.0352,0.035,0.035,28381,0
+BZFDW.US,D,20231117,000000,0.036801,0.036801,0.027,0.036461,2881,0
+BZFDW.US,D,20231120,000000,0.0276,0.0277,0.0275,0.0275,368,0
+BZFDW.US,D,20231121,000000,0.03,0.03,0.0275,0.0275,26180,0
+BZFDW.US,D,20231124,000000,0.0153,0.0215,0.0111,0.0215,27809,0
+BZFDW.US,D,20231129,000000,0.0222,0.0222,0.0222,0.0222,700,0
+BZFDW.US,D,20231130,000000,0.0224,0.0414,0.022,0.0414,7139,0
+BZFDW.US,D,20231204,000000,0.047,0.047,0.047,0.047,300,0
+BZFDW.US,D,20231206,000000,0.0499,0.0499,0.0223,0.04,3407,0
+BZFDW.US,D,20231207,000000,0.029501,0.037201,0.0295,0.0315,112737,0
+BZFDW.US,D,20231208,000000,0.033,0.047,0.033,0.045,75420,0
+BZFDW.US,D,20231211,000000,0.04,0.04,0.04,0.04,243,0
+BZFDW.US,D,20231212,000000,0.0375,0.0375,0.0375,0.0375,5021,0
+BZFDW.US,D,20231214,000000,0.0449,0.0497,0.035,0.035,6001,0
+BZFDW.US,D,20231215,000000,0.035,0.04,0.0201,0.0201,23546,0
+BZFDW.US,D,20231218,000000,0.035,0.035,0.0349,0.035,10217,0
+BZFDW.US,D,20231219,000000,0.0207,0.03,0.0207,0.03,1514,0
+BZFDW.US,D,20231220,000000,0.0212,0.0321,0.0201,0.0307,29112,0
+BZFDW.US,D,20231221,000000,0.0297,0.035,0.029,0.03,20059,0
+BZFDW.US,D,20231222,000000,0.0329,0.04,0.0329,0.037,28406,0
+BZFDW.US,D,20231226,000000,0.0396,0.0396,0.0396,0.0396,215,0
+BZFDW.US,D,20231227,000000,0.035,0.039,0.035,0.039,7140,0
+BZFDW.US,D,20231228,000000,0.0209,0.047,0.0209,0.041,18545,0
+BZFDW.US,D,20231229,000000,0.041,0.047,0.041,0.0411,41108,0
+BZFDW.US,D,20240102,000000,0.04,0.047,0.04,0.047,5958,0
+BZFDW.US,D,20240103,000000,0.0253,0.047,0.0209,0.0408,28122,0
+BZFDW.US,D,20240104,000000,0.0211,0.0447,0.0211,0.0447,40665,0
+BZFDW.US,D,20240110,000000,0.0385,0.0398,0.03,0.0398,44188,0
+BZFDW.US,D,20240111,000000,0.030101,0.044,0.03,0.044,14275,0
+BZFDW.US,D,20240112,000000,0.047,0.047,0.028595,0.0448,19845,0
+BZFDW.US,D,20240116,000000,0.0444,0.0444,0.0444,0.0444,190,0
+BZFDW.US,D,20240118,000000,0.0209,0.04,0.0209,0.04,6425,0
+BZFDW.US,D,20240122,000000,0.0209,0.0211,0.0208,0.0209,25615,0
+BZFDW.US,D,20240123,000000,0.035,0.0353,0.0213,0.0226,46231,0
+BZFDW.US,D,20240124,000000,0.0352,0.0352,0.03,0.03,22927,0
+BZFDW.US,D,20240125,000000,0.037,0.037,0.037,0.037,210,0
+BZFDW.US,D,20240126,000000,0.03,0.035001,0.03,0.035001,1300,0
+BZFDW.US,D,20240129,000000,0.0399,0.0399,0.0399,0.0399,400,0
+BZFDW.US,D,20240205,000000,0.03,0.0303,0.03,0.0301,29854,0
+BZFDW.US,D,20240207,000000,0.0216,0.0216,0.0216,0.0216,202,0
+BZFDW.US,D,20240208,000000,0.025,0.0289,0.025,0.0288,7145,0
+BZFDW.US,D,20240212,000000,0.035,0.035,0.03,0.0325,50287,0
+BZFDW.US,D,20240213,000000,0.0222,0.0324,0.0209,0.0312,38639,0
+BZFDW.US,D,20240214,000000,0.0252,0.035,0.025,0.035,4868,0
+BZFDW.US,D,20240215,000000,0.035,0.0433,0.0215,0.03505,190481,0
+BZFDW.US,D,20240216,000000,0.0251,0.0394,0.0209,0.0394,8487,0
+BZFDW.US,D,20240220,000000,0.0291,0.0499,0.0291,0.0499,104881,0
+BZFDW.US,D,20240221,000000,0.033843,0.0495,0.029,0.0421,15154,0
+BZFDW.US,D,20240222,000000,0.061,0.0775,0.05,0.0685,105145,0
+BZFDW.US,D,20240223,000000,0.0418,0.0587,0.0418,0.049,33257,0
+BZFDW.US,D,20240226,000000,0.0512,0.0512,0.04,0.04,3788,0
+BZFDW.US,D,20240227,000000,0.0404,0.0444,0.0392,0.041,55409,0
+BZFDW.US,D,20240228,000000,0.0478,0.0478,0.03,0.040699,32528,0
+BZFDW.US,D,20240229,000000,0.034438,0.045799,0.0344,0.0413,17926,0
+BZFDW.US,D,20240304,000000,0.0424,0.0424,0.03,0.039,2796,0
+BZFDW.US,D,20240305,000000,0.04,0.0448,0.03,0.0412,16174,0
+BZFDW.US,D,20240306,000000,0.04085,0.0409,0.0399,0.04,18102,0
+BZFDW.US,D,20240307,000000,0.04,0.0494,0.0333,0.04,96418,0
+BZFDW.US,D,20240308,000000,0.04,0.061,0.04,0.051,113001,0
+BZFDW.US,D,20240311,000000,0.061,0.061,0.045,0.06,22187,0
+BZFDW.US,D,20240312,000000,0.06,0.07,0.0541,0.0669,19218,0
+BZFDW.US,D,20240313,000000,0.05,0.0699,0.05,0.0688,8516,0
+BZFDW.US,D,20240314,000000,0.06,0.0606,0.05,0.0599,16005,0
+BZFDW.US,D,20240315,000000,0.0599,0.0698,0.0599,0.068,28924,0
+BZFDW.US,D,20240318,000000,0.060101,0.060101,0.0384,0.0541,7410,0
+BZFDW.US,D,20240319,000000,0.0536,0.0664,0.0536,0.0664,3731,0
+BZFDW.US,D,20240320,000000,0.06,0.0657,0.06,0.0657,2426,0
+BZFDW.US,D,20240322,000000,0.06,0.0601,0.0375,0.06,3894,0
+BZFDW.US,D,20240325,000000,0.055,0.055,0.0401,0.0405,36806,0
+BZFDW.US,D,20240326,000000,0.0313,0.0313,0.021928,0.0285,56412,0
+BZFDW.US,D,20240327,000000,0.0285,0.035,0.02805,0.035,22909,0
+BZFDW.US,D,20240328,000000,0.034,0.04495,0.032549,0.0448,313790,0
+BZFDW.US,D,20240401,000000,0.0477,0.0477,0.0477,0.0477,1462,0
+BZFDW.US,D,20240403,000000,0.0406,0.0465,0.0402,0.0402,38534,0
+BZFDW.US,D,20240404,000000,0.0227,0.0406,0.0227,0.04,53618,0
+BZFDW.US,D,20240405,000000,0.0398,0.0446,0.02031,0.034,16576,0
+BZFDW.US,D,20240409,000000,0.0303,0.04,0.03,0.03,16795,0
+BZFDW.US,D,20240410,000000,0.0247,0.04,0.0247,0.04,29630,0
+BZFDW.US,D,20240411,000000,0.0387,0.0387,0.0387,0.0387,107,0
+BZFDW.US,D,20240412,000000,0.04,0.04,0.0396,0.04,9356,0
+BZFDW.US,D,20240415,000000,0.0215,0.0416,0.0214,0.035,1934,0
+BZFDW.US,D,20240416,000000,0.0495,0.0495,0.0353,0.0353,200,0
+BZFDW.US,D,20240417,000000,0.0375,0.037524,0.0375,0.037524,201,0
+BZFDW.US,D,20240418,000000,0.0252,0.0252,0.025,0.0251,432,0
+BZFDW.US,D,20240422,000000,0.0277,0.04,0.0275,0.0399,12084,0
+BZFDW.US,D,20240423,000000,0.039,0.044,0.039,0.044,29357,0
+BZFDW.US,D,20240424,000000,0.04,0.0438,0.0386,0.0438,63120,0
+BZFDW.US,D,20240429,000000,0.043,0.0498,0.043,0.0498,561,0
+BZFDW.US,D,20240430,000000,0.0436,0.05,0.043,0.0498,1900,0
+BZFDW.US,D,20240502,000000,0.043,0.043,0.04,0.04,11051,0
+BZFDW.US,D,20240503,000000,0.0353,0.05,0.0325,0.05,89241,0
+BZFDW.US,D,20240506,000000,0.04,0.04,0.04,0.04,6294,0
+BZFDW.US,D,20240507,000000,0.0495,0.050101,0.0495,0.05,14449,0
+BZFDW.US,D,20240508,000000,0.055,0.0555,0.0545,0.0555,5810,0
+BZFDW.US,D,20240509,000000,0.05,0.19,0.05,0.072,203059,0
+BZFDW.US,D,20240510,000000,0.07,0.1,0.07,0.08,39307,0
+BZFDW.US,D,20240513,000000,0.0717,0.09,0.0609,0.0609,17404,0
+BZFDW.US,D,20240514,000000,0.06,0.0671,0.0525,0.0551,5233,0
+BZFDW.US,D,20240515,000000,0.06,0.06,0.0495,0.055,3101,0
+BZFDW.US,D,20240516,000000,0.0525,0.1095,0.051,0.08,60188,0
+BZFDW.US,D,20240517,000000,0.053,0.107,0.0511,0.0975,51586,0
+BZFDW.US,D,20240520,000000,0.105,0.1079,0.105,0.1079,326,0
+BZFDW.US,D,20240521,000000,0.108,0.108,0.0707,0.0707,474,0
+BZFDW.US,D,20240522,000000,0.2,0.22,0.102,0.102,1448065,0
+BZFDW.US,D,20240523,000000,0.1198,0.1198,0.08,0.08,213806,0
+BZFDW.US,D,20240524,000000,0.0943,0.12,0.084,0.11,260942,0
+BZFDW.US,D,20240528,000000,0.1204,0.138,0.1005,0.1268,157904,0
+BZFDW.US,D,20240529,000000,0.1269,0.1295,0.1011,0.129,52512,0
+BZFDW.US,D,20240530,000000,0.12,0.129,0.1,0.1033,69146,0
+BZFDW.US,D,20240531,000000,0.1199,0.1199,0.0825,0.0825,93516,0
+BZFDW.US,D,20240603,000000,0.0858,0.0986,0.08,0.085101,17874,0
+BZFDW.US,D,20240604,000000,0.0979,0.098,0.0801,0.086,23945,0
+BZFDW.US,D,20240605,000000,0.0814,0.0814,0.0625,0.0765,61390,0
+BZFDW.US,D,20240606,000000,0.0615,0.145,0.0615,0.1001,153207,0
+BZFDW.US,D,20240607,000000,0.0808,0.1425,0.0805,0.09,60096,0
+BZFDW.US,D,20240610,000000,0.0824,0.1425,0.0813,0.085,45464,0
+BZFDW.US,D,20240611,000000,0.082,0.089,0.082,0.0828,12146,0
+BZFDW.US,D,20240612,000000,0.0848,0.0848,0.075,0.081,42768,0
+BZFDW.US,D,20240613,000000,0.077,0.077201,0.077,0.077201,2854,0
+BZFDW.US,D,20240614,000000,0.077,0.09,0.06,0.0798,80535,0
+BZFDW.US,D,20240617,000000,0.061201,0.078001,0.0612,0.0637,5013,0
+BZFDW.US,D,20240618,000000,0.065,0.09,0.065,0.0765,43691,0
+BZFDW.US,D,20240620,000000,0.088,0.0999,0.0792,0.0937,125073,0
+BZFDW.US,D,20240621,000000,0.081,0.0888,0.08,0.0888,5024,0
+BZFDW.US,D,20240624,000000,0.095,0.11,0.0782,0.0956,84291,0
+BZFDW.US,D,20240625,000000,0.1177,0.1188,0.079,0.079,111008,0
+BZFDW.US,D,20240626,000000,0.119,0.12,0.09,0.0924,112046,0
+BZFDW.US,D,20240627,000000,0.1095,0.12,0.092501,0.0935,56192,0
+BZFDW.US,D,20240628,000000,0.104299,0.114899,0.104299,0.1088,2450,0
+BZFDW.US,D,20240701,000000,0.1078,0.1078,0.0804,0.0838,33172,0
+BZFDW.US,D,20240702,000000,0.094295,0.094295,0.0837,0.0846,13871,0
+BZFDW.US,D,20240705,000000,0.0863,0.0899,0.0863,0.089,1393,0
+BZFDW.US,D,20240708,000000,0.0872,0.11,0.085,0.1048,66988,0
+BZFDW.US,D,20240709,000000,0.105,0.111701,0.08,0.1048,58774,0
+BZFDW.US,D,20240710,000000,0.1001,0.1026,0.084,0.085,94892,0
+BZFDW.US,D,20240711,000000,0.1038,0.1038,0.085,0.09,33709,0
+BZFDW.US,D,20240712,000000,0.0908,0.0908,0.0808,0.0808,25950,0
+BZFDW.US,D,20240715,000000,0.0825,0.09,0.081,0.081,83652,0
+BZFDW.US,D,20240716,000000,0.0838,0.21,0.081,0.14,588631,0
+BZFDW.US,D,20240717,000000,0.12,0.14,0.11,0.13,68970,0
+BZFDW.US,D,20240718,000000,0.1201,0.13,0.109,0.1099,29690,0
+BZFDW.US,D,20240719,000000,0.115,0.125,0.09,0.0905,14034,0
+BZFDW.US,D,20240722,000000,0.1,0.1169,0.0898,0.105,19772,0
+BZFDW.US,D,20240723,000000,0.1094,0.1094,0.0931,0.0931,9667,0
+BZFDW.US,D,20240724,000000,0.0931,0.12,0.0905,0.096996,216804,0
+BZFDW.US,D,20240725,000000,0.097,0.11,0.0965,0.1,12787,0
+BZFDW.US,D,20240726,000000,0.1,0.11,0.1,0.10245,2629,0
+BZFDW.US,D,20240729,000000,0.1,0.115,0.083,0.0871,73884,0
+BZFDW.US,D,20240730,000000,0.1049,0.1049,0.085,0.089313,55894,0
+BZFDW.US,D,20240731,000000,0.08715,0.107799,0.0808,0.0903,40292,0
+BZFDW.US,D,20240801,000000,0.0811,0.0896,0.08,0.085,11935,0
+BZFDW.US,D,20240802,000000,0.085,0.0866,0.079,0.079,39551,0
+BZFDW.US,D,20240805,000000,0.0702,0.075,0.07,0.0702,30110,0
+BZFDW.US,D,20240806,000000,0.0743,0.0895,0.07,0.08,165994,0
+BZFDW.US,D,20240807,000000,0.075,0.085,0.075,0.0849,11836,0
+BZFDW.US,D,20240808,000000,0.08,0.085,0.0752,0.0801,28217,0
+BZFDW.US,D,20240809,000000,0.0833,0.0833,0.08,0.0801,4809,0
+BZFDW.US,D,20240812,000000,0.0825,0.0825,0.08,0.08009,9247,0
+BZFDW.US,D,20240813,000000,0.0843,0.11,0.0843,0.099,25014,0
+BZFDW.US,D,20240814,000000,0.104,0.104,0.099,0.099,3141,0
+BZFDW.US,D,20240815,000000,0.105,0.11,0.105,0.107,4701,0
+BZFDW.US,D,20240816,000000,0.105,0.1375,0.1,0.11,59392,0
+BZFDW.US,D,20240819,000000,0.12,0.12,0.1099,0.1099,775,0
+BZFDW.US,D,20240820,000000,0.105,0.107328,0.0999,0.0999,2410,0
+BZFDW.US,D,20240821,000000,0.125,0.125,0.09,0.0999,44021,0
+BZFDW.US,D,20240822,000000,0.1089,0.1175,0.1,0.1006,44488,0
+BZFDW.US,D,20240823,000000,0.1005,0.107499,0.090099,0.105,44950,0
+BZFDW.US,D,20240826,000000,0.1,0.1001,0.0975,0.1001,2200,0
+BZFDW.US,D,20240827,000000,0.11,0.1175,0.0998,0.105,17788,0
+BZFDW.US,D,20240828,000000,0.09,0.093,0.085,0.09,91423,0
+BZFDW.US,D,20240829,000000,0.0989,0.1025,0.0938,0.095,25759,0
+BZFDW.US,D,20240830,000000,0.11,0.1101,0.1089,0.1099,11300,0
+BZFDW.US,D,20240903,000000,0.1001,0.1001,0.0998,0.0998,19910,0
+BZFDW.US,D,20240904,000000,0.0988,0.101,0.085,0.0886,38963,0
+BZFDW.US,D,20240905,000000,0.09,0.095,0.09,0.095,5864,0
+BZFDW.US,D,20240906,000000,0.1037,0.1037,0.1037,0.1037,100,0
+BZFDW.US,D,20240910,000000,0.085,0.0975,0.085,0.095101,1749,0
+BZFDW.US,D,20240911,000000,0.105,0.105,0.1,0.1,1103,0
+BZFDW.US,D,20240913,000000,0.1,0.113,0.0975,0.1101,14492,0
+BZFDW.US,D,20240916,000000,0.11,0.115,0.11,0.115,11791,0
+BZFDW.US,D,20240917,000000,0.1125,0.1175,0.095,0.115,7931,0
+BZFDW.US,D,20240918,000000,0.101,0.106,0.101,0.105,1195,0
+BZFDW.US,D,20240919,000000,0.117399,0.12,0.101,0.1087,32263,0
+BZFDW.US,D,20240920,000000,0.101,0.1098,0.085,0.1098,29572,0
+BZFDW.US,D,20240923,000000,0.0959,0.0959,0.095,0.0952,2901,0
+BZFDW.US,D,20240924,000000,0.115,0.1175,0.0951,0.11485,31401,0
+BZFDW.US,D,20240925,000000,0.1075,0.1075,0.1075,0.1075,275,0
+BZFDW.US,D,20240927,000000,0.0963,0.1275,0.0963,0.105,19210,0
+BZFDW.US,D,20240930,000000,0.085,0.101,0.085,0.1,5738,0
+BZFDW.US,D,20241001,000000,0.1,0.1001,0.1,0.1,13236,0
+BZFDW.US,D,20241002,000000,0.107,0.1102,0.1,0.1,15541,0
+BZFDW.US,D,20241003,000000,0.1,0.1125,0.0963,0.1012,20932,0
+BZFDW.US,D,20241004,000000,0.1,0.112375,0.1,0.11,7201,0
+BZFDW.US,D,20241007,000000,0.102,0.1089,0.06,0.1,21266,0
+BZFDW.US,D,20241008,000000,0.1,0.117227,0.1,0.11,11419,0
+BZFDW.US,D,20241009,000000,0.100101,0.1057,0.1,0.1,10566,0
+BZFDW.US,D,20241010,000000,0.10865,0.10865,0.1,0.1,1463,0
+BZFDW.US,D,20241014,000000,0.1139,0.1139,0.108,0.108,1100,0
+BZFDW.US,D,20241015,000000,0.1139,0.115,0.1004,0.1004,1406,0
+BZFDW.US,D,20241016,000000,0.1,0.115,0.0964,0.1,16466,0
+BZFDW.US,D,20241017,000000,0.1088,0.1088,0.1088,0.1088,1050,0
+BZFDW.US,D,20241018,000000,0.1088,0.1125,0.1076,0.1113,17733,0
+BZFDW.US,D,20241021,000000,0.1,0.11,0.1,0.11,32951,0
+BZFDW.US,D,20241022,000000,0.1091,0.1091,0.108,0.108,1374,0
+BZFDW.US,D,20241023,000000,0.1,0.1042,0.1,0.103278,12423,0
+BZFDW.US,D,20241024,000000,0.1,0.104751,0.1,0.1001,17719,0
+BZFDW.US,D,20241025,000000,0.097101,0.109,0.097101,0.1087,3050,0
+BZFDW.US,D,20241028,000000,0.0953,0.107499,0.0952,0.107499,1789,0
+BZFDW.US,D,20241029,000000,0.1042,0.11,0.0953,0.100065,11799,0
+BZFDW.US,D,20241030,000000,0.108,0.1285,0.1001,0.1249,27267,0
+BZFDW.US,D,20241031,000000,0.101201,0.118051,0.1,0.115,44518,0
+BZFDW.US,D,20241101,000000,0.13,0.13,0.111,0.12,33466,0
+BZFDW.US,D,20241104,000000,0.12,0.13,0.1001,0.106,26589,0
+BZFDW.US,D,20241105,000000,0.108291,0.12,0.108291,0.119,2881,0
+BZFDW.US,D,20241106,000000,0.111,0.14,0.104,0.14,40585,0
+BZFDW.US,D,20241107,000000,0.13,0.13,0.13,0.13,568,0
+BZFDW.US,D,20241108,000000,0.1111,0.1153,0.1111,0.1153,1397,0
+BZFDW.US,D,20241111,000000,0.1212,0.148,0.1116,0.130072,148495,0
+BZFDW.US,D,20241112,000000,0.102,0.1378,0.102,0.1315,24309,0
+BZFDW.US,D,20241113,000000,0.125,0.1348,0.121101,0.13,24024,0
+BZFDW.US,D,20241114,000000,0.1333,0.16,0.13,0.132,80182,0
+BZFDW.US,D,20241115,000000,0.15,0.1579,0.1324,0.15,197114,0
+BZFDW.US,D,20241118,000000,0.1584,0.17,0.15,0.1649,73512,0
+BZFDW.US,D,20241119,000000,0.1675,0.19,0.1599,0.186188,50919,0
+BZFDW.US,D,20241120,000000,0.19,0.194,0.165,0.177376,37431,0
+BZFDW.US,D,20241121,000000,0.1783,0.1801,0.165,0.1801,38034,0
+BZFDW.US,D,20241122,000000,0.1801,0.225,0.165,0.225,75335,0
+BZFDW.US,D,20241125,000000,0.23,0.27,0.19555,0.265,165399,0
+BZFDW.US,D,20241126,000000,0.26,0.265,0.2221,0.239,33502,0
+BZFDW.US,D,20241127,000000,0.239,0.276,0.19,0.2714,43385,0
+BZFDW.US,D,20241129,000000,0.27,0.2794,0.2201,0.2751,36105,0
+BZFDW.US,D,20241202,000000,0.23,0.27,0.22,0.23,47365,0
+BZFDW.US,D,20241203,000000,0.2251,0.2699,0.225,0.26,25324,0
+BZFDW.US,D,20241204,000000,0.26,0.4975,0.2584,0.3667,378148,0
+BZFDW.US,D,20241205,000000,0.3975,0.4,0.25,0.29,131520,0
+BZFDW.US,D,20241206,000000,0.347,0.35,0.2737,0.3,251383,0
+BZFDW.US,D,20241209,000000,0.3,0.3043,0.27,0.2908,126069,0
+BZFDW.US,D,20241210,000000,0.26,0.28124,0.2363,0.263501,60617,0
+BZFDW.US,D,20241211,000000,0.2475,0.25,0.22,0.2496,20088,0
+BZFDW.US,D,20241212,000000,0.2232,0.24,0.1525,0.2086,346942,0
+BZFDW.US,D,20241213,000000,0.16,0.1602,0.134,0.16,237978,0
+BZFDW.US,D,20241216,000000,0.19,0.19,0.1212,0.1212,130185,0
+BZFDW.US,D,20241217,000000,0.1212,0.1745,0.1201,0.13,16280,0
+BZFDW.US,D,20241218,000000,0.1399,0.146,0.12,0.1398,56575,0
+BZFDW.US,D,20241219,000000,0.13,0.137,0.12,0.1275,85140,0
+BZFDW.US,D,20241220,000000,0.1275,0.157,0.1099,0.1198,79818,0
+BZFDW.US,D,20241223,000000,0.1199,0.12,0.1069,0.1145,19591,0
+BZFDW.US,D,20241224,000000,0.13,0.1374,0.13,0.1374,26220,0
+BZFDW.US,D,20241226,000000,0.1237,0.17,0.1116,0.15,40216,0
+BZFDW.US,D,20241227,000000,0.15,0.15,0.126749,0.1495,33896,0
+BZFDW.US,D,20241230,000000,0.1489,0.167,0.14,0.1625,16690,0
+BZFDW.US,D,20241231,000000,0.1498,0.23,0.149,0.18,499927,0
+BZFDW.US,D,20250102,000000,0.198,0.2,0.1495,0.151999,45065,0
+BZFDW.US,D,20250103,000000,0.1625,0.195,0.16,0.1699,122725,0
+BZFDW.US,D,20250106,000000,0.1818,0.2062,0.14,0.15,144711,0
+BZFDW.US,D,20250107,000000,0.151,0.155,0.13,0.139,77638,0
+BZFDW.US,D,20250108,000000,0.13,0.137199,0.1104,0.1299,157874,0
+BZFDW.US,D,20250110,000000,0.12,0.1345,0.11,0.1345,8072,0
+BZFDW.US,D,20250114,000000,0.1151,0.132999,0.1151,0.1312,5327,0
+BZFDW.US,D,20250115,000000,0.1284,0.1285,0.1175,0.125,16474,0
+BZFDW.US,D,20250116,000000,0.1125,0.1285,0.11,0.1277,10092,0
+BZFDW.US,D,20250117,000000,0.1267,0.1494,0.1111,0.1494,31483,0
+BZFDW.US,D,20250121,000000,0.15,0.15,0.107499,0.112,31430,0
+BZFDW.US,D,20250122,000000,0.11,0.1102,0.105,0.105,45613,0
+BZFDW.US,D,20250123,000000,0.11,0.11,0.101,0.101,860,0
+BZFDW.US,D,20250124,000000,0.102,0.165,0.102,0.125,48690,0
+BZFDW.US,D,20250127,000000,0.1031,0.1297,0.1,0.101101,7584,0
+BZFDW.US,D,20250128,000000,0.1,0.101,0.082,0.09,24736,0
+BZFDW.US,D,20250129,000000,0.0855,0.0938,0.08,0.09,6521,0
+BZFDW.US,D,20250130,000000,0.0928,0.129,0.0928,0.115399,17262,0
+BZFDW.US,D,20250131,000000,0.1437,0.1437,0.093,0.1098,14246,0
+BZFDW.US,D,20250204,000000,0.11,0.11,0.11,0.11,1701,0
+BZFDW.US,D,20250205,000000,0.1,0.12,0.095,0.1,16365,0
+BZFDW.US,D,20250206,000000,0.0999,0.0999,0.09,0.09,2047,0
+BZFDW.US,D,20250207,000000,0.0909,0.0909,0.09,0.09,2396,0
+BZFDW.US,D,20250210,000000,0.1,0.1,0.095,0.096,8972,0
+BZFDW.US,D,20250211,000000,0.086,0.1,0.086,0.0959,12066,0
+BZFDW.US,D,20250212,000000,0.1,0.1,0.0845,0.0845,31311,0
+BZFDW.US,D,20250213,000000,0.09,0.0938,0.0875,0.088,5692,0
+BZFDW.US,D,20250214,000000,0.0808,0.1,0.08,0.0948,25307,0
+BZFDW.US,D,20250218,000000,0.09,0.0992,0.085,0.0992,42345,0
+BZFDW.US,D,20250219,000000,0.0909,0.0984,0.0861,0.0984,87189,0
+BZFDW.US,D,20250220,000000,0.09,0.09,0.08,0.08,114240,0
+BZFDW.US,D,20250221,000000,0.085,0.095343,0.085,0.085,5962,0
+BZFDW.US,D,20250224,000000,0.08,0.0854,0.08,0.0854,313,0
+BZFDW.US,D,20250226,000000,0.0775,0.0775,0.0775,0.0775,114,0
+BZFDW.US,D,20250227,000000,0.0865,0.0868,0.0749,0.0809,30042,0
+BZFDW.US,D,20250303,000000,0.075,0.075,0.0701,0.072,1700,0
+BZFDW.US,D,20250304,000000,0.0708,0.07255,0.0649,0.065051,9651,0
+BZFDW.US,D,20250306,000000,0.066,0.0661,0.066,0.0661,700,0
+BZFDW.US,D,20250307,000000,0.0792,0.09,0.0792,0.081,5801,0
+BZFDW.US,D,20250311,000000,0.0801,0.0809,0.07,0.07,17860,0
+BZFDW.US,D,20250312,000000,0.0891,0.1,0.075,0.0802,44508,0
+BZFDW.US,D,20250313,000000,0.0788,0.0998,0.0776,0.0879,62518,0
+BZFDW.US,D,20250314,000000,0.091,0.095,0.0708,0.0756,84483,0
+BZFDW.US,D,20250317,000000,0.082502,0.089,0.0825,0.0886,14788,0
+BZFDW.US,D,20250318,000000,0.0782,0.0784,0.072,0.072,22268,0
+BZFDW.US,D,20250319,000000,0.07,0.075,0.07,0.073376,14827,0
+BZFDW.US,D,20250320,000000,0.071101,0.073001,0.071,0.071601,5834,0
+BZFDW.US,D,20250321,000000,0.075,0.075,0.055,0.055,29101,0
+BZFDW.US,D,20250324,000000,0.0578,0.0594,0.0578,0.0594,5301,0
+BZFDW.US,D,20250325,000000,0.06,0.074,0.0549,0.0685,78986,0
+BZFDW.US,D,20250326,000000,0.068499,0.068499,0.058,0.0626,10582,0
+BZFDW.US,D,20250327,000000,0.0615,0.0705,0.06023,0.0705,26090,0
+BZFDW.US,D,20250331,000000,0.052,0.055,0.052,0.055,885,0
+BZFDW.US,D,20250401,000000,0.0565,0.0565,0.0565,0.0565,585,0
+BZFDW.US,D,20250402,000000,0.056,0.056,0.0509,0.0509,12083,0
+BZFDW.US,D,20250403,000000,0.051,0.051,0.05,0.0509,2145,0
+BZFDW.US,D,20250404,000000,0.0507,0.0507,0.044101,0.0442,3829,0
+BZFDW.US,D,20250407,000000,0.0507,0.0507,0.045,0.0469,12763,0
+BZFDW.US,D,20250408,000000,0.044401,0.0449,0.0363,0.0363,8444,0
+BZFDW.US,D,20250409,000000,0.0373,0.047,0.0373,0.047,6629,0
+BZFDW.US,D,20250410,000000,0.0366,0.0366,0.0366,0.0366,1000,0
+BZFDW.US,D,20250414,000000,0.037,0.04,0.037,0.04,4323,0
+BZFDW.US,D,20250415,000000,0.0375,0.04,0.037,0.037,7574,0
+BZFDW.US,D,20250416,000000,0.037,0.041,0.037,0.0409,9525,0
+BZFDW.US,D,20250417,000000,0.04,0.0408,0.0388,0.0388,23975,0
+BZFDW.US,D,20250422,000000,0.0388,0.042,0.0361,0.042,21203,0
+BZFDW.US,D,20250424,000000,0.0397,0.041,0.0397,0.041,2326,0
+BZFDW.US,D,20250425,000000,0.041,0.045,0.0401,0.045,6240,0
+BZFDW.US,D,20250428,000000,0.0411,0.045,0.0411,0.045,1100,0
+BZFDW.US,D,20250429,000000,0.0448,0.045,0.0448,0.045,600,0
+BZFDW.US,D,20250430,000000,0.045,0.0899,0.045,0.0688,23210,0
+BZFDW.US,D,20250501,000000,0.0601,0.0686,0.06,0.0655,26889,0
+BZFDW.US,D,20250502,000000,0.066,0.085,0.0568,0.085,100674,0
+BZFDW.US,D,20250505,000000,0.07,0.0791,0.04,0.0791,19193,0
+BZFDW.US,D,20250506,000000,0.0748,0.0748,0.062449,0.0649,7590,0
+BZFDW.US,D,20250507,000000,0.065,0.0745,0.0648,0.0745,53193,0
+BZFDW.US,D,20250508,000000,0.06,0.0748,0.06,0.0748,4094,0
+BZFDW.US,D,20250509,000000,0.0603,0.0639,0.0603,0.0639,720,0
+BZFDW.US,D,20250512,000000,0.060001,0.0746,0.06,0.0673,3414,0
+BZFDW.US,D,20250513,000000,0.0601,0.0601,0.0601,0.0601,309,0
+BZFDW.US,D,20250514,000000,0.07,0.07,0.07,0.07,3322,0
+BZFDW.US,D,20250515,000000,0.0653,0.0654,0.0652,0.0652,4801,0
+BZFDW.US,D,20250516,000000,0.0659,0.08,0.0659,0.08,37016,0
+BZFDW.US,D,20250520,000000,0.0701,0.0799,0.0701,0.077901,3462,0
+BZFDW.US,D,20250521,000000,0.079998,0.08,0.076,0.076,10614,0
+BZFDW.US,D,20250522,000000,0.0762,0.077515,0.0761,0.077451,2450,0
+BZFDW.US,D,20250523,000000,0.0762,0.07621,0.0762,0.07621,1663,0
+BZFDW.US,D,20250527,000000,0.0795,0.093,0.069799,0.091001,56588,0
+BZFDW.US,D,20250529,000000,0.0948,0.0948,0.0948,0.0948,739,0
+BZFDW.US,D,20250530,000000,0.0947,0.1,0.0701,0.1,1197,0
+BZFDW.US,D,20250602,000000,0.0712,0.08615,0.0711,0.08,8860,0
+BZFDW.US,D,20250603,000000,0.07,0.0865,0.0611,0.0865,10750,0
+BZFDW.US,D,20250604,000000,0.0615,0.0837,0.0615,0.0801,8400,0
+BZFDW.US,D,20250610,000000,0.0797,0.08,0.0797,0.08,4149,0
+BZFDW.US,D,20250611,000000,0.09,0.0999,0.0725,0.0999,21358,0
+BZFDW.US,D,20250612,000000,0.0831,0.0934,0.08,0.0849,11215,0
+BZFDW.US,D,20250616,000000,0.0631,0.0631,0.0631,0.0631,107,0
+BZFDW.US,D,20250618,000000,0.0631,0.0713,0.0631,0.0713,1001,0
+BZFDW.US,D,20250625,000000,0.0789,0.08,0.0789,0.08,1520,0
+BZFDW.US,D,20250626,000000,0.07,0.07,0.0579,0.0579,10418,0
+BZFDW.US,D,20250630,000000,0.068799,0.093079,0.06,0.080451,26869,0
+BZFDW.US,D,20250701,000000,0.074899,0.074899,0.074899,0.074899,275,0
+BZFDW.US,D,20250702,000000,0.0692,0.0692,0.0692,0.0692,100,0
+BZFDW.US,D,20250708,000000,0.0585,0.0585,0.0584,0.0585,3133,0
+BZFDW.US,D,20250711,000000,0.0719,0.097001,0.0697,0.097001,57939,0
+BZFDW.US,D,20250714,000000,0.0711,0.0885,0.0711,0.0885,2600,0
+BZFDW.US,D,20250715,000000,0.094201,0.099901,0.094201,0.0998,1315,0
+BZFDW.US,D,20250716,000000,0.1,0.11,0.0958,0.1052,22199,0
+BZFDW.US,D,20250717,000000,0.0891,0.1052,0.0891,0.1051,8502,0
+BZFDW.US,D,20250718,000000,0.1,0.1,0.0893,0.0893,25688,0
+BZFDW.US,D,20250721,000000,0.08445,0.0989,0.07,0.08,10059,0
+BZFDW.US,D,20250722,000000,0.1,0.115,0.1,0.1135,23307,0
+BZFDW.US,D,20250723,000000,0.1083,0.1274,0.0851,0.09344,51035,0
+BZFDW.US,D,20250724,000000,0.1376,0.155,0.1086,0.1086,62335,0
+BZFDW.US,D,20250725,000000,0.1104,0.1104,0.0997,0.0997,2215,0
+BZFDW.US,D,20250728,000000,0.0997,0.1097,0.09,0.1075,20483,0
+BZFDW.US,D,20250729,000000,0.0916,0.0916,0.0916,0.0916,600,0
+BZFDW.US,D,20250730,000000,0.0922,0.093973,0.09,0.093973,23260,0
+BZFDW.US,D,20250731,000000,0.104999,0.104999,0.09,0.09,47435,0
+BZFDW.US,D,20250801,000000,0.1023,0.1023,0.09,0.0972,316,0
+BZFDW.US,D,20250804,000000,0.09,0.095,0.09,0.095,1894,0
+BZFDW.US,D,20250805,000000,0.0945,0.0985,0.09,0.09,57521,0
+BZFDW.US,D,20250806,000000,0.0899,0.0899,0.0899,0.0899,500,0
+BZFDW.US,D,20250807,000000,0.0828,0.0828,0.0828,0.0828,400,0
+BZFDW.US,D,20250808,000000,0.076,0.076,0.076,0.076,964,0
+BZFDW.US,D,20250811,000000,0.0762,0.0767,0.076,0.076,6246,0
+BZFDW.US,D,20250812,000000,0.0766,0.0766,0.0765,0.0765,8227,0
+BZFDW.US,D,20250813,000000,0.077001,0.077001,0.0767,0.0767,15400,0
+BZFDW.US,D,20250814,000000,0.0768,0.0769,0.0768,0.0768,807,0
+BZFDW.US,D,20250819,000000,0.075,0.075,0.075,0.075,200,0
+BZFDW.US,D,20250822,000000,0.070893,0.0709,0.07045,0.0708,1681,0
+BZFDW.US,D,20250825,000000,0.0746,0.0746,0.0746,0.0746,109,0
+BZFDW.US,D,20250828,000000,0.0742,0.0742,0.0648,0.0648,418,0
+BZFDW.US,D,20250829,000000,0.0698,0.0743,0.069549,0.0743,3873,0
+BZFDW.US,D,20250904,000000,0.0654,0.0655,0.0654,0.0654,3100,0
+BZFDW.US,D,20250905,000000,0.0654,0.0654,0.0654,0.0654,2100,0
+BZFDW.US,D,20250908,000000,0.065401,0.065401,0.064899,0.0654,7238,0
+BZFDW.US,D,20250910,000000,0.0644,0.0652,0.06,0.060001,6620,0
+BZFDW.US,D,20250911,000000,0.06,0.0602,0.06,0.0601,6339,0
+BZFDW.US,D,20250912,000000,0.0649,0.0649,0.0649,0.0649,5000,0
+BZFDW.US,D,20250917,000000,0.0645,0.0711,0.0645,0.0711,1445,0
+BZFDW.US,D,20250918,000000,0.0755,0.0755,0.0755,0.0755,100,0
+BZFDW.US,D,20250922,000000,0.0659,0.065901,0.0659,0.065901,467,0
+BZFDW.US,D,20250923,000000,0.067,0.067,0.067,0.067,3900,0
+BZFDW.US,D,20250924,000000,0.07845,0.07845,0.0635,0.075,6683,0
+BZFDW.US,D,20250926,000000,0.07,0.07,0.0592,0.0592,105803,0
+BZFDW.US,D,20250930,000000,0.0601,0.0601,0.05675,0.0597,3660,0
+BZFDW.US,D,20251001,000000,0.0572,0.0594,0.0572,0.0579,43850,0
+BZFDW.US,D,20251002,000000,0.058,0.058,0.058,0.058,2186,0
+BZFDW.US,D,20251003,000000,0.06,0.06,0.058,0.058,30183,0
+BZFDW.US,D,20251008,000000,0.06,0.0601,0.06,0.0601,272,0
+BZFDW.US,D,20251009,000000,0.06,0.0722,0.05,0.0722,6997,0
+BZFDW.US,D,20251014,000000,0.055,0.0717,0.055,0.0717,28700,0
+BZFDW.US,D,20251015,000000,0.0618,0.0717,0.0557,0.0717,4100,0
+BZFDW.US,D,20251016,000000,0.07,0.0717,0.07,0.0717,2006,0
+BZFDW.US,D,20251020,000000,0.0717,0.0717,0.0715,0.0715,2000,0
+BZFDW.US,D,20251022,000000,0.0567,0.0717,0.0557,0.0716,37107,0
+BZFDW.US,D,20251023,000000,0.0605,0.0717,0.0605,0.0717,1000,0
+BZFDW.US,D,20251024,000000,0.0717,0.0717,0.0596,0.0596,1565,0
+BZFDW.US,D,20251029,000000,0.07,0.07,0.07,0.07,770,0
+BZFDW.US,D,20251030,000000,0.0556,0.0556,0.0417,0.046101,22237,0
+BZFDW.US,D,20251031,000000,0.0411,0.0481,0.036,0.0449,125686,0
+BZFDW.US,D,20251103,000000,0.0481,0.0492,0.048,0.0492,10115,0
+BZFDW.US,D,20251104,000000,0.0492,0.0493,0.0361,0.0485,9690,0
+BZFDW.US,D,20251106,000000,0.0485,0.0485,0.0485,0.0485,37742,0
+BZFDW.US,D,20251107,000000,0.048,0.049,0.0479,0.049,1494,0
+BZFDW.US,D,20251110,000000,0.034,0.0449,0.0311,0.0421,17199,0
+BZFDW.US,D,20251111,000000,0.044,0.044,0.0439,0.0439,2251,0
+BZFDW.US,D,20251112,000000,0.0358,0.0399,0.035679,0.0399,7740,0
+BZFDW.US,D,20251113,000000,0.0355,0.0465,0.0291,0.0292,141127,0
+BZFDW.US,D,20251114,000000,0.0299,0.035,0.0299,0.035,2110,0
+BZFDW.US,D,20251117,000000,0.035251,0.035251,0.035,0.035,1136,0
+BZFDW.US,D,20251118,000000,0.0302,0.03225,0.0295,0.03225,9885,0
+BZFDW.US,D,20251119,000000,0.0299,0.0345,0.0299,0.0345,222,0
+BZFDW.US,D,20251121,000000,0.0298,0.034199,0.021,0.028,136684,0
+BZFDW.US,D,20251124,000000,0.0298,0.0298,0.0298,0.0298,400,0
+BZFDW.US,D,20251125,000000,0.0275,0.0275,0.0275,0.0275,1000,0
+BZFDW.US,D,20251126,000000,0.029101,0.0295,0.029,0.0292,13671,0
+BZFDW.US,D,20251201,000000,0.025794,0.0365,0.025794,0.0365,701,0
+BZFDW.US,D,20251202,000000,0.0271,0.0271,0.0217,0.0271,5328,0
+BZFDW.US,D,20251204,000000,0.027,0.027,0.027,0.027,2488,0
+BZFDW.US,D,20251205,000000,0.0299,0.0359,0.0299,0.0359,1721,0
+BZFDW.US,D,20251208,000000,0.0277,0.0277,0.0221,0.0265,38411,0
+BZFDW.US,D,20251209,000000,0.0235,0.0265,0.0201,0.0235,17791,0
+BZFDW.US,D,20251210,000000,0.0202,0.0202,0.019,0.02,65049,0
+BZFDW.US,D,20251211,000000,0.02,0.02,0.019056,0.02,12891,0
+BZFDW.US,D,20251212,000000,0.02,0.026,0.0189,0.0191,155157,0
+BZFDW.US,D,20251215,000000,0.02,0.0277,0.02,0.0276,410,0
+BZFDW.US,D,20251216,000000,0.02,0.0201,0.0189,0.0189,17702,0
+BZFDW.US,D,20251218,000000,0.018,0.02,0.018,0.02,2196,0
+BZFDW.US,D,20251219,000000,0.0165,0.018151,0.0161,0.018151,17711,0
+BZFDW.US,D,20251222,000000,0.018301,0.0185,0.0166,0.0185,6779,0
+BZFDW.US,D,20251223,000000,0.016,0.0198,0.0121,0.0198,133053,0
+BZFDW.US,D,20251224,000000,0.0104,0.0127,0.0104,0.0127,17621,0
+BZFDW.US,D,20251226,000000,0.0162,0.01755,0.015,0.01755,41264,0
+BZFDW.US,D,20251229,000000,0.02,0.02,0.0137,0.0137,45174,0
+BZFDW.US,D,20251230,000000,0.0275,0.0275,0.0139,0.0192,80808,0
+BZFDW.US,D,20251231,000000,0.0253,0.0253,0.0252,0.0252,1103,0
+BZFDW.US,D,20260102,000000,0.02,0.0253,0.0137,0.0198,42902,0
+BZFDW.US,D,20260105,000000,0.020099,0.0249,0.0168,0.0249,2011,0
+BZFDW.US,D,20260107,000000,0.0248,0.0248,0.0162,0.0239,4335,0
+BZFDW.US,D,20260108,000000,0.0237,0.0237,0.0237,0.0237,458,0
+BZFDW.US,D,20260109,000000,0.017,0.0233,0.017,0.021,37678,0
+BZFDW.US,D,20260112,000000,0.0232,0.0239,0.02,0.0219,109098,0
+BZFDW.US,D,20260113,000000,0.0214,0.0215,0.02,0.0215,6945,0
+BZFDW.US,D,20260114,000000,0.02,0.0232,0.02,0.0216,7074,0
+BZFDW.US,D,20260115,000000,0.017,0.0216,0.017,0.0216,3153,0
+BZFDW.US,D,20260116,000000,0.02,0.0228,0.02,0.0205,73840,0
+BZFDW.US,D,20260120,000000,0.02,0.022,0.02,0.0209,95100,0
+BZFDW.US,D,20260123,000000,0.0199,0.0199,0.0159,0.0199,3756,0
+BZFDW.US,D,20260127,000000,0.016,0.0197,0.016,0.0186,9950,0
+BZFDW.US,D,20260128,000000,0.0179,0.0179,0.0179,0.0179,2113,0
+BZFDW.US,D,20260129,000000,0.0101,0.0195,0.0101,0.0195,76905,0
+BZFDW.US,D,20260130,000000,0.016,0.0197,0.0142,0.0197,8953,0
+BZFDW.US,D,20260202,000000,0.0141,0.0196,0.014,0.0196,6000,0
+BZFDW.US,D,20260203,000000,0.018,0.0194,0.018,0.0194,600,0
+BZFDW.US,D,20260204,000000,0.0193,0.0193,0.0164,0.0164,6866,0
+BZFDW.US,D,20260205,000000,0.0164,0.0164,0.0141,0.0142,14693,0
+BZFDW.US,D,20260206,000000,0.014,0.0148,0.014,0.0148,46805,0
+BZFDW.US,D,20260209,000000,0.0194,0.0194,0.014,0.0172,40875,0
+BZFDW.US,D,20260210,000000,0.016,0.017,0.015,0.017,4586,0
+BZFDW.US,D,20260211,000000,0.015,0.0194,0.014,0.0194,18333,0
diff --git a/daily/us/nasdaq stocks/1/cccxu.us.txt b/daily/us/nasdaq stocks/1/cccxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14f499590ac131a32c34fedc6c060e6a62bf1bcb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cccxu.us.txt	
@@ -0,0 +1,176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCCXU.US,D,20250514,000000,10.27,10.33,10.27,10.31,14185003,0
+CCCXU.US,D,20250515,000000,10.32,10.415,10.31,10.38,1875113,0
+CCCXU.US,D,20250516,000000,10.4,10.45,10.38,10.38,1671250,0
+CCCXU.US,D,20250519,000000,10.35,10.41,10.35,10.4,276552,0
+CCCXU.US,D,20250520,000000,10.35,10.4,10.35,10.395,903141,0
+CCCXU.US,D,20250521,000000,10.38,10.4,10.38,10.39,312209,0
+CCCXU.US,D,20250522,000000,10.39,10.425,10.37,10.375,534336,0
+CCCXU.US,D,20250523,000000,10.38,10.42,10.3564,10.37,93544,0
+CCCXU.US,D,20250527,000000,10.45,10.45,10.29,10.38,161574,0
+CCCXU.US,D,20250528,000000,10.41,10.41,10.38,10.38,14289,0
+CCCXU.US,D,20250529,000000,10.38,10.38,10.31,10.33,122132,0
+CCCXU.US,D,20250530,000000,10.31,10.35,10.31,10.335,63237,0
+CCCXU.US,D,20250602,000000,10.33,10.495,10.33,10.435,252948,0
+CCCXU.US,D,20250603,000000,10.46,10.475,10.44,10.45,175748,0
+CCCXU.US,D,20250604,000000,10.4,10.42,10.39,10.4,13487,0
+CCCXU.US,D,20250605,000000,10.4075,10.43,10.38,10.38,855662,0
+CCCXU.US,D,20250606,000000,10.31,10.4,10.31,10.4,468779,0
+CCCXU.US,D,20250609,000000,10.4,10.4,10.366,10.375,133618,0
+CCCXU.US,D,20250610,000000,10.39,10.39,10.37,10.38,38288,0
+CCCXU.US,D,20250611,000000,10.3796,10.3796,10.29,10.3,603064,0
+CCCXU.US,D,20250612,000000,10.38,10.38,10.32,10.36,171980,0
+CCCXU.US,D,20250613,000000,10.28,10.4,10.28,10.375,11318,0
+CCCXU.US,D,20250616,000000,10.3593,10.4,10.35,10.35,22628,0
+CCCXU.US,D,20250617,000000,10.39,10.39,10.33,10.344,40600,0
+CCCXU.US,D,20250618,000000,10.34,10.38,10.34,10.38,25204,0
+CCCXU.US,D,20250620,000000,10.3915,10.4,10.31,10.375,201916,0
+CCCXU.US,D,20250623,000000,10.39,10.39,10.31,10.38,73918,0
+CCCXU.US,D,20250624,000000,10.36,10.38,10.355,10.375,76472,0
+CCCXU.US,D,20250625,000000,10.37,10.38,10.2899,10.36,221645,0
+CCCXU.US,D,20250626,000000,10.3,10.36,10.3,10.36,5687,0
+CCCXU.US,D,20250627,000000,10.4,10.4,10.29,10.35,198790,0
+CCCXU.US,D,20250630,000000,10.32,10.36,10.3,10.3007,42592,0
+CCCXU.US,D,20250701,000000,10.38,10.38,10.3,10.34,21358,0
+CCCXU.US,D,20250702,000000,10.32,10.32,10.275,10.292,113359,0
+CCCXU.US,D,20250703,000000,10.34,10.34,10.29,10.305,6710,0
+CCCXU.US,D,20250707,000000,10.337,10.34,10.3,10.3,547205,0
+CCCXU.US,D,20250708,000000,10.354,10.354,10.295,10.3,16958,0
+CCCXU.US,D,20250709,000000,10.33,10.33,10.3,10.33,71627,0
+CCCXU.US,D,20250710,000000,10.38,10.38,10.31,10.31,7274,0
+CCCXU.US,D,20250711,000000,10.31,10.3199,10.3,10.3,16433,0
+CCCXU.US,D,20250714,000000,10.29,10.29,10.26,10.26,20955,0
+CCCXU.US,D,20250715,000000,10.34,10.34,10.28,10.3,70713,0
+CCCXU.US,D,20250716,000000,10.34,10.34,10.33,10.33,1758,0
+CCCXU.US,D,20250717,000000,10.35,10.35,10.3,10.3,2556,0
+CCCXU.US,D,20250718,000000,10.332,10.34,10.31,10.32,151486,0
+CCCXU.US,D,20250721,000000,10.32,10.34,10.32,10.34,1303,0
+CCCXU.US,D,20250722,000000,10.34,10.34,10.34,10.34,325,0
+CCCXU.US,D,20250723,000000,10.34,10.37,10.34,10.37,2855,0
+CCCXU.US,D,20250724,000000,10.34,10.36,10.33,10.33,27223,0
+CCCXU.US,D,20250725,000000,10.35,10.35,10.35,10.35,150,0
+CCCXU.US,D,20250728,000000,10.355,10.38,10.355,10.38,477,0
+CCCXU.US,D,20250729,000000,10.38,10.38,10.38,10.38,1660,0
+CCCXU.US,D,20250730,000000,10.33,10.33,10.33,10.33,3331,0
+CCCXU.US,D,20250731,000000,10.3,10.35,10.3,10.33,5085,0
+CCCXU.US,D,20250801,000000,10.33,10.33,10.33,10.33,3700,0
+CCCXU.US,D,20250804,000000,10.33,10.33,10.3,10.3001,1126,0
+CCCXU.US,D,20250806,000000,10.305,10.305,10.29,10.29,8702,0
+CCCXU.US,D,20250807,000000,10.29,10.29,10.28,10.28,374,0
+CCCXU.US,D,20250812,000000,10.2999,10.3,10.2894,10.3,5979,0
+CCCXU.US,D,20250814,000000,10.35,10.35,10.35,10.35,147,0
+CCCXU.US,D,20250815,000000,10.34,10.34,10.34,10.34,147,0
+CCCXU.US,D,20250819,000000,10.34,10.345,10.28,10.345,74210,0
+CCCXU.US,D,20250820,000000,10.3,10.3,10.29,10.29,100056,0
+CCCXU.US,D,20250821,000000,10.27,10.28,10.27,10.27,7495,0
+CCCXU.US,D,20250825,000000,10.27,10.27,10.25,10.25,2537,0
+CCCXU.US,D,20250826,000000,10.35,10.35,10.27,10.27,3679,0
+CCCXU.US,D,20250827,000000,10.27,10.27,10.24,10.25,31773,0
+CCCXU.US,D,20250829,000000,10.22,10.23,10.22,10.23,625,0
+CCCXU.US,D,20250902,000000,10.25,10.25,10.22,10.22,5191,0
+CCCXU.US,D,20250903,000000,10.22,10.22,10.22,10.22,142,0
+CCCXU.US,D,20250908,000000,10.52,10.58,10.38,10.54,471640,0
+CCCXU.US,D,20250909,000000,10.69,10.69,10.53,10.57,254758,0
+CCCXU.US,D,20250910,000000,10.58,10.65,10.58,10.61,81472,0
+CCCXU.US,D,20250911,000000,10.65,10.65,10.59,10.59,26160,0
+CCCXU.US,D,20250912,000000,10.62,10.9,10.57,10.88,65437,0
+CCCXU.US,D,20250915,000000,10.7,10.92,10.7,10.92,37073,0
+CCCXU.US,D,20250916,000000,10.85,11.215,10.85,11.15,64060,0
+CCCXU.US,D,20250917,000000,11.25,11.6549,11.25,11.5,68830,0
+CCCXU.US,D,20250918,000000,11.87,11.915,11.68,11.76,88918,0
+CCCXU.US,D,20250919,000000,12.24,13.05,12.24,12.85,112547,0
+CCCXU.US,D,20250922,000000,13.12,13.82,12.9365,13.17,16781,0
+CCCXU.US,D,20250923,000000,13.4075,13.81,13.27,13.455,38249,0
+CCCXU.US,D,20250924,000000,13.99,14.58,13.59,14.43,126943,0
+CCCXU.US,D,20250925,000000,14.22,14.6833,13.45,14.21,147393,0
+CCCXU.US,D,20250926,000000,13.98,14.4,13.85,14.375,11413,0
+CCCXU.US,D,20250929,000000,14.5,14.75,13.82,14.03,35580,0
+CCCXU.US,D,20250930,000000,14.13,14.155,13.53,13.53,9667,0
+CCCXU.US,D,20251001,000000,13.47,13.9,13.38,13.9,4272,0
+CCCXU.US,D,20251002,000000,14.28,14.39,13.88,14.2,2734,0
+CCCXU.US,D,20251003,000000,14.4,16.1,14.4,15.0699,15380,0
+CCCXU.US,D,20251006,000000,16.51,19,16.3835,17.33,35296,0
+CCCXU.US,D,20251007,000000,18.39,21.11,18.2175,20.32,37309,0
+CCCXU.US,D,20251008,000000,20.5475,23.29,20.5475,21.16,28285,0
+CCCXU.US,D,20251009,000000,22.93,24.8418,22.65,24.25,26847,0
+CCCXU.US,D,20251010,000000,26.3,30,23,24.27,22463,0
+CCCXU.US,D,20251013,000000,26.31,30.01,26.01,29.4548,16159,0
+CCCXU.US,D,20251014,000000,29.03,31.049,27.5,28.7965,35803,0
+CCCXU.US,D,20251015,000000,29.3936,29.99,23.3801,26,11710,0
+CCCXU.US,D,20251016,000000,26.03,27.43,20.58,21.8,14068,0
+CCCXU.US,D,20251017,000000,22.9,24.72,20.8201,23.6202,23991,0
+CCCXU.US,D,20251020,000000,24.6325,24.71,22.15,22.78,35081,0
+CCCXU.US,D,20251021,000000,23,24.4364,21.12,21.12,5901,0
+CCCXU.US,D,20251022,000000,20.09,20.6,16.89,18.25,15173,0
+CCCXU.US,D,20251023,000000,20,21.37,19.352,20.08,18329,0
+CCCXU.US,D,20251024,000000,23.89,24.475,22.775,22.87,14859,0
+CCCXU.US,D,20251027,000000,25.3476,26.58,23.9,23.9,9322,0
+CCCXU.US,D,20251028,000000,26.39,26.39,21.59,21.59,12685,0
+CCCXU.US,D,20251029,000000,22.96,22.96,22.3993,22.4066,1255,0
+CCCXU.US,D,20251030,000000,20.7,20.7,19.84,19.91,14892,0
+CCCXU.US,D,20251031,000000,21.92,23.12,20.68,23.12,5171,0
+CCCXU.US,D,20251103,000000,20.22,20.25,19.27,20.22,6431,0
+CCCXU.US,D,20251104,000000,18.75,18.92,16.75,16.75,12253,0
+CCCXU.US,D,20251105,000000,19.88,21.8462,17.89,20.5231,5495,0
+CCCXU.US,D,20251106,000000,21.97,21.97,19.42,19.42,11532,0
+CCCXU.US,D,20251110,000000,19.34,19.34,19.05,19.05,1053,0
+CCCXU.US,D,20251111,000000,19.39,20,19.39,20,405,0
+CCCXU.US,D,20251112,000000,18.58,21.5,18.58,21,2701,0
+CCCXU.US,D,20251113,000000,16.82,18.55,16.82,17.75,7221,0
+CCCXU.US,D,20251114,000000,17.99,19.52,17.93,19.52,4455,0
+CCCXU.US,D,20251117,000000,18.1,18.1,16.89,16.89,3156,0
+CCCXU.US,D,20251118,000000,16.21,16.56,15.41,16.08,16288,0
+CCCXU.US,D,20251119,000000,16.08,16.45,16.08,16.14,2135,0
+CCCXU.US,D,20251120,000000,17.01,17.05,14.71,15.8,2223,0
+CCCXU.US,D,20251121,000000,15.1,16,14.84,14.84,2842,0
+CCCXU.US,D,20251124,000000,15.11,17.53,15.11,16.75,3909,0
+CCCXU.US,D,20251125,000000,15.5,16,15.02,15.31,2074,0
+CCCXU.US,D,20251126,000000,15.66,15.66,15.63,15.63,1100,0
+CCCXU.US,D,20251128,000000,17.08,17.08,17.08,17.08,662,0
+CCCXU.US,D,20251201,000000,16.26,16.6,15.71,16.1,2285,0
+CCCXU.US,D,20251202,000000,16.5,16.5,15.96,16.26,1105,0
+CCCXU.US,D,20251203,000000,15.8695,16.32,15.8695,16.2,1382,0
+CCCXU.US,D,20251205,000000,17.56,17.56,17.56,17.56,210,0
+CCCXU.US,D,20251208,000000,14.58,15.59,14.58,15.59,699,0
+CCCXU.US,D,20251209,000000,16.94,17.08,16.94,17.08,826,0
+CCCXU.US,D,20251210,000000,16.5,16.5,15.56,15.56,4609,0
+CCCXU.US,D,20251211,000000,15.56,16.28,15.47,16.28,1873,0
+CCCXU.US,D,20251212,000000,16.785,17.36,16.69,16.78,6142,0
+CCCXU.US,D,20251215,000000,15.75,15.75,15.75,15.75,790,0
+CCCXU.US,D,20251216,000000,14.5,14.75,14.5,14.75,2279,0
+CCCXU.US,D,20251217,000000,15.1,15.1,15.1,15.1,153,0
+CCCXU.US,D,20251219,000000,16,16.205,15.73,16,8110,0
+CCCXU.US,D,20251222,000000,15.17,15.17,15.17,15.17,1533,0
+CCCXU.US,D,20251223,000000,18.94,20.1189,18.94,19.3923,6314,0
+CCCXU.US,D,20251224,000000,19.9,20.22,19.8,19.8001,1434,0
+CCCXU.US,D,20251226,000000,20.5,20.5,20.5,20.5,511,0
+CCCXU.US,D,20251229,000000,18.35,18.92,18.35,18.92,612,0
+CCCXU.US,D,20251230,000000,18.66,18.66,18.66,18.66,374,0
+CCCXU.US,D,20251231,000000,18.67,18.67,17.4,17.4,502,0
+CCCXU.US,D,20260102,000000,18.7519,18.7519,17.94,18.69,1276,0
+CCCXU.US,D,20260105,000000,19.11,21.01,18.84,20.9,7238,0
+CCCXU.US,D,20260106,000000,20.4329,20.4329,19.3,19.3,1434,0
+CCCXU.US,D,20260107,000000,20.0267,20.23,20.0267,20.23,1247,0
+CCCXU.US,D,20260108,000000,20.5,20.5,20.5,20.5,391,0
+CCCXU.US,D,20260112,000000,21.3,21.3,21.2,21.2,964,0
+CCCXU.US,D,20260113,000000,19.96,21.2,19.96,21.2,2056,0
+CCCXU.US,D,20260114,000000,20.135,20.135,20.135,20.135,712,0
+CCCXU.US,D,20260115,000000,19.5,19.5,19.5,19.5,236,0
+CCCXU.US,D,20260116,000000,18.68,19.7,18.68,19.7,2408,0
+CCCXU.US,D,20260120,000000,18,18.21,17.6,17.6,1764,0
+CCCXU.US,D,20260121,000000,18,18,18,18,1548,0
+CCCXU.US,D,20260122,000000,19.85,20,19.51,19.6369,1622,0
+CCCXU.US,D,20260126,000000,19.2,19.2,19,19,512,0
+CCCXU.US,D,20260127,000000,18.5,19.1,18.5,18.6,6032,0
+CCCXU.US,D,20260129,000000,18,18,18,18,105,0
+CCCXU.US,D,20260130,000000,16.52,16.52,15,15.03,5865,0
+CCCXU.US,D,20260202,000000,15,15.49,14.75,15.49,4022,0
+CCCXU.US,D,20260203,000000,16.76,17,15.5,15.88,3133,0
+CCCXU.US,D,20260204,000000,14.6299,14.6299,14.49,14.49,2001,0
+CCCXU.US,D,20260205,000000,13.49,13.5,12,12,3556,0
+CCCXU.US,D,20260206,000000,12.5,12.83,12.5,12.83,5704,0
+CCCXU.US,D,20260209,000000,12.9,13.21,12.9,13,26738,0
+CCCXU.US,D,20260210,000000,14,15.4,13.5425,14.97,4830,0
+CCCXU.US,D,20260211,000000,15,15.31,14.75,15.31,4705,0
+CCCXU.US,D,20260212,000000,15,15.59,15,15,3931,0
+CCCXU.US,D,20260213,000000,15,15,15,15,694,0
diff --git a/daily/us/nasdaq stocks/1/cdzip.us.txt b/daily/us/nasdaq stocks/1/cdzip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae5a3efe10a3dcb9856f63a9442cc10940615915
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdzip.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDZIP.US,D,20210708,000000,24.91,24.95,24.85,24.93,23444,0
+CDZIP.US,D,20210709,000000,24.9,25.0624,24.9,24.96,264972,0
+CDZIP.US,D,20210712,000000,25.1,25.1,24.93,24.93,31262,0
+CDZIP.US,D,20210713,000000,24.95,25,24.9,24.9,39701,0
+CDZIP.US,D,20210714,000000,24.92,25,24.9,24.92,10699,0
+CDZIP.US,D,20210715,000000,24.9,24.9,24.84,24.84,17010,0
+CDZIP.US,D,20210716,000000,24.94,24.94,24.85,24.9,25843,0
+CDZIP.US,D,20210719,000000,24.9,24.9,24.7,24.7,36283,0
+CDZIP.US,D,20210720,000000,24.86,24.86,24.7,24.79,28471,0
+CDZIP.US,D,20210721,000000,24.8298,24.89,24.75,24.8,19077,0
+CDZIP.US,D,20210722,000000,24.8,24.8721,24.8,24.8721,3615,0
+CDZIP.US,D,20210723,000000,24.9,25,24.88,24.99,2924,0
+CDZIP.US,D,20210726,000000,24.925,25.02,24.925,24.97,203878,0
+CDZIP.US,D,20210727,000000,24.96,25,24.86,24.915,6140,0
+CDZIP.US,D,20210728,000000,24.9713,24.9713,24.9,24.9,10022,0
+CDZIP.US,D,20210729,000000,24.95,24.95,24.9,24.9,18037,0
+CDZIP.US,D,20210730,000000,24.94,24.94,24.9,24.91,8483,0
+CDZIP.US,D,20210802,000000,24.91,24.95,24.9,24.9,7467,0
+CDZIP.US,D,20210803,000000,25,25,24.9,24.91,5752,0
+CDZIP.US,D,20210804,000000,24.9,24.95,24.9,24.9,6400,0
+CDZIP.US,D,20210805,000000,24.98,24.985,24.8801,24.9,3131,0
+CDZIP.US,D,20210806,000000,24.97,24.97,24.91,24.95,1735,0
+CDZIP.US,D,20210809,000000,24.8788,25,24.85,24.88,1620,0
+CDZIP.US,D,20210810,000000,24.9,24.95,24.8,24.94,6672,0
+CDZIP.US,D,20210811,000000,24.8,24.9,24.8,24.9,5960,0
+CDZIP.US,D,20210812,000000,24.93,24.93,24.84,24.9,4161,0
+CDZIP.US,D,20210813,000000,24.95,25,24.837,24.9788,13745,0
+CDZIP.US,D,20210816,000000,24.98,25.03,24.9792,25.01,13573,0
+CDZIP.US,D,20210817,000000,25,25.08,25,25.03,7296,0
+CDZIP.US,D,20210818,000000,25.004,25.01,25,25.01,3195,0
+CDZIP.US,D,20210819,000000,25,25.1,25,25.0999,19870,0
+CDZIP.US,D,20210820,000000,25.01,25.02,25.01,25.01,1005,0
+CDZIP.US,D,20210823,000000,25.0001,25.02,25,25.005,12692,0
+CDZIP.US,D,20210824,000000,25.0099,25.01,25,25,3002,0
+CDZIP.US,D,20210825,000000,25.1,25.1,25,25,4159,0
+CDZIP.US,D,20210826,000000,25,25.05,25,25.05,25582,0
+CDZIP.US,D,20210827,000000,25.01,25.01,25.01,25.01,868,0
+CDZIP.US,D,20210830,000000,25.05,25.05,25.02,25.02,1712,0
+CDZIP.US,D,20210831,000000,25.02,25.02,25,25.008,5444,0
+CDZIP.US,D,20210901,000000,25.01,25.01,25,25.0011,1880,0
+CDZIP.US,D,20210902,000000,25.06,25.22,25,25.01,22351,0
+CDZIP.US,D,20210903,000000,25.01,25.01,25,25.01,5224,0
+CDZIP.US,D,20210907,000000,25.15,25.15,25,25,13115,0
+CDZIP.US,D,20210908,000000,25,25.01,25,25.01,9741,0
+CDZIP.US,D,20210909,000000,25.01,25.01,25,25,15378,0
+CDZIP.US,D,20210910,000000,25.01,25.01,25,25,4318,0
+CDZIP.US,D,20210913,000000,25.014,25.05,24.99,25.01,24795,0
+CDZIP.US,D,20210914,000000,25.01,25.01,25,25,6135,0
+CDZIP.US,D,20210915,000000,25.01,25.01,25,25.0003,10021,0
+CDZIP.US,D,20210916,000000,25,25.1,25,25.01,4539,0
+CDZIP.US,D,20210917,000000,25.01,25.01,25,25.01,7371,0
+CDZIP.US,D,20210920,000000,25,25.01,25,25,2206,0
+CDZIP.US,D,20210921,000000,25.18,25.18,24.91,25.0082,5951,0
+CDZIP.US,D,20210922,000000,25.0219,25.0219,24.9,24.91,13575,0
+CDZIP.US,D,20210923,000000,25,25,24.9997,24.9997,450,0
+CDZIP.US,D,20210924,000000,24.9,24.9,24.8,24.8,2288,0
+CDZIP.US,D,20210927,000000,24.88,24.99,24.85,24.99,2473,0
+CDZIP.US,D,20210928,000000,24.95,24.95,24.9499,24.95,3462,0
+CDZIP.US,D,20210929,000000,24.97,25.04,24.8223,24.8389,4630,0
+CDZIP.US,D,20210930,000000,24.985,25.05,24.95,25.01,48325,0
+CDZIP.US,D,20211001,000000,25.05,25.05,24.91,25.01,17160,0
+CDZIP.US,D,20211004,000000,24.8,24.8537,24.55,24.65,3902,0
+CDZIP.US,D,20211005,000000,24.68,24.7,24.55,24.55,5025,0
+CDZIP.US,D,20211006,000000,24.5,24.6799,24.5,24.6799,3006,0
+CDZIP.US,D,20211007,000000,24.6792,24.68,24.45,24.5946,4556,0
+CDZIP.US,D,20211008,000000,24.5948,24.5948,24.58,24.58,514,0
+CDZIP.US,D,20211011,000000,24.45,24.6233,24.4,24.4,2462,0
+CDZIP.US,D,20211012,000000,24.45,24.54,24.4,24.5,1893,0
+CDZIP.US,D,20211013,000000,24.5,24.7268,24.5,24.6,2210,0
+CDZIP.US,D,20211014,000000,24.72,24.8,24.6,24.8,3334,0
+CDZIP.US,D,20211015,000000,24.79,24.9499,24.78,24.78,1435,0
+CDZIP.US,D,20211018,000000,24.51,24.834,24.51,24.834,1112,0
+CDZIP.US,D,20211019,000000,24.43,24.5835,24.43,24.5835,4171,0
+CDZIP.US,D,20211020,000000,24.79,24.79,24.505,24.505,3532,0
+CDZIP.US,D,20211021,000000,24.79,24.79,24.15,24.17,14802,0
+CDZIP.US,D,20211022,000000,24.17,24.5,24.17,24.5,10436,0
+CDZIP.US,D,20211025,000000,24.3092,24.35,24.2,24.2,8910,0
+CDZIP.US,D,20211026,000000,24.2,24.22,24.2,24.2,6969,0
+CDZIP.US,D,20211027,000000,24.1999,24.1999,24.05,24.05,3444,0
+CDZIP.US,D,20211028,000000,24.05,24.05,23.25,23.45,10865,0
+CDZIP.US,D,20211029,000000,23.42,23.45,22.91,23.04,8441,0
+CDZIP.US,D,20211101,000000,23.25,23.25,23.08,23.1612,5486,0
+CDZIP.US,D,20211102,000000,23.08,23.1187,23,23.005,5171,0
+CDZIP.US,D,20211103,000000,23.045,23.1339,23.01,23.0448,3819,0
+CDZIP.US,D,20211104,000000,23.04,23.08,23.04,23.08,758,0
+CDZIP.US,D,20211105,000000,23.0645,23.16,23.01,23.0676,2395,0
+CDZIP.US,D,20211108,000000,23.19,23.2,22.98,22.9968,16077,0
+CDZIP.US,D,20211109,000000,22.98,22.9867,22.98,22.98,3477,0
+CDZIP.US,D,20211110,000000,22.91,22.9877,22.88,22.88,2986,0
+CDZIP.US,D,20211111,000000,22.9,23.3899,22.88,23,12234,0
+CDZIP.US,D,20211112,000000,23,23.32,23,23.2274,5053,0
+CDZIP.US,D,20211115,000000,23.01,23.1815,23,23,1876,0
+CDZIP.US,D,20211116,000000,23,23,22.75,22.7801,12800,0
+CDZIP.US,D,20211117,000000,22.75,22.83,22.7,22.7216,11124,0
+CDZIP.US,D,20211118,000000,22.6588,22.7,22.18,22.18,18468,0
+CDZIP.US,D,20211119,000000,22.18,22.18,21.5,21.5,5487,0
+CDZIP.US,D,20211122,000000,21.77,21.8,20.5001,20.5001,3874,0
+CDZIP.US,D,20211123,000000,20.52,20.52,18.61,19.5,7515,0
+CDZIP.US,D,20211124,000000,19.5,19.5,18.95,19,12688,0
+CDZIP.US,D,20211126,000000,19,19.5,18.9,18.9,9958,0
+CDZIP.US,D,20211129,000000,19,19.5,19,19.02,10626,0
+CDZIP.US,D,20211130,000000,19.0001,19.5954,19,19.5954,16149,0
+CDZIP.US,D,20211201,000000,20.4307,20.5,20.25,20.5,965,0
+CDZIP.US,D,20211202,000000,20.5,20.5125,20.01,20.01,1377,0
+CDZIP.US,D,20211203,000000,20,20.1064,19,19.5,7906,0
+CDZIP.US,D,20211206,000000,19.2,19.5,19,19.49,12176,0
+CDZIP.US,D,20211207,000000,19.27,19.7,19.03,19.5,19153,0
+CDZIP.US,D,20211208,000000,19.2001,19.75,19,19.159,7670,0
+CDZIP.US,D,20211209,000000,19.01,19.235,19,19,11432,0
+CDZIP.US,D,20211210,000000,19,19.46,19,19.31,7106,0
+CDZIP.US,D,20211213,000000,19.0738,19.15,19.0738,19.15,450,0
+CDZIP.US,D,20211214,000000,19,19.1822,19,19,11607,0
+CDZIP.US,D,20211215,000000,19,19.07,19,19.07,11329,0
+CDZIP.US,D,20211216,000000,19,19.01,18.745,18.84,24696,0
+CDZIP.US,D,20211217,000000,18.8,18.83,18.5,18.6,32353,0
+CDZIP.US,D,20211220,000000,18.5,18.5775,17.665,18.0435,16642,0
+CDZIP.US,D,20211221,000000,18,18,17.5,17.6163,18453,0
+CDZIP.US,D,20211222,000000,17.5,17.55,17.25,17.3012,15812,0
+CDZIP.US,D,20211223,000000,17.25,17.29,17.1101,17.24,50660,0
+CDZIP.US,D,20211227,000000,17.24,17.24,17,17.1,24523,0
+CDZIP.US,D,20211228,000000,17.012,17.1,17,17,10254,0
+CDZIP.US,D,20211229,000000,17.02,17.92,16.52,16.7,15723,0
+CDZIP.US,D,20211230,000000,16.75,17.04,16.25,16.77,40334,0
+CDZIP.US,D,20211231,000000,16.8466,17.04,16.5,16.75,18480,0
+CDZIP.US,D,20220103,000000,16.7,16.7,16.65,16.7,1781,0
+CDZIP.US,D,20220104,000000,16.26,18.1016,16.26,17.505,3187,0
+CDZIP.US,D,20220105,000000,17.27,17.29,16.75,16.75,3075,0
+CDZIP.US,D,20220106,000000,17,17,16.8,16.895,1008,0
+CDZIP.US,D,20220107,000000,16.9,16.9421,16.75,16.77,4398,0
+CDZIP.US,D,20220110,000000,16.75,17.05,16.75,16.75,4569,0
+CDZIP.US,D,20220111,000000,17,17,16.75,16.99,1707,0
+CDZIP.US,D,20220112,000000,16.9602,16.9602,16.96,16.96,200,0
+CDZIP.US,D,20220113,000000,17.0999,17.0999,16.92,16.92,506,0
+CDZIP.US,D,20220114,000000,16.95,16.95,16.8781,16.8781,423,0
+CDZIP.US,D,20220118,000000,16.94,16.94,15.84,16,6587,0
+CDZIP.US,D,20220119,000000,16,16,15.45,15.5,2640,0
+CDZIP.US,D,20220120,000000,15.25,15.3,14.02,15,65491,0
+CDZIP.US,D,20220121,000000,15,16,14.9101,15,13272,0
+CDZIP.US,D,20220124,000000,14.91,14.91,14.49,14.5,15822,0
+CDZIP.US,D,20220125,000000,14.2365,15.5,13.99,14,28690,0
+CDZIP.US,D,20220126,000000,14,14.35,13.5,13.51,22583,0
+CDZIP.US,D,20220127,000000,13.51,13.51,13.3,13.38,13366,0
+CDZIP.US,D,20220128,000000,13.2,13.2,13.01,13.16,19178,0
+CDZIP.US,D,20220131,000000,13.18,13.5,13,13.01,12778,0
+CDZIP.US,D,20220201,000000,13.01,13.01,12.9,13,13323,0
+CDZIP.US,D,20220202,000000,13.3545,13.3545,12.9,12.9526,2524,0
+CDZIP.US,D,20220203,000000,12.91,13.01,12.91,13.01,1579,0
+CDZIP.US,D,20220204,000000,13,13.03,13,13.0122,1310,0
+CDZIP.US,D,20220207,000000,13.47,13.47,13.47,13.47,212,0
+CDZIP.US,D,20220208,000000,13.48,13.48,13.4555,13.4555,1206,0
+CDZIP.US,D,20220209,000000,13.4487,13.4487,13.2127,13.4135,1053,0
+CDZIP.US,D,20220210,000000,13.46,13.5,13,13.4,5959,0
+CDZIP.US,D,20220211,000000,13.5,14.49,13.499,13.75,1506,0
+CDZIP.US,D,20220216,000000,14.4709,14.75,14.4709,14.75,1305,0
+CDZIP.US,D,20220217,000000,14.8479,14.9876,14.75,14.75,589,0
+CDZIP.US,D,20220218,000000,14.465,14.465,14.465,14.465,406,0
+CDZIP.US,D,20220222,000000,14.48,14.6916,14.0947,14.0947,1425,0
+CDZIP.US,D,20220223,000000,14.99,14.99,13.3,14.84,5106,0
+CDZIP.US,D,20220224,000000,13.494,13.494,13.494,13.494,217,0
+CDZIP.US,D,20220225,000000,13.6229,13.6229,13.6229,13.6229,404,0
+CDZIP.US,D,20220228,000000,13.54,13.54,13.54,13.54,204,0
+CDZIP.US,D,20220301,000000,13.54,13.55,13.31,13.49,7833,0
+CDZIP.US,D,20220303,000000,13.31,13.36,13.25,13.25,10889,0
+CDZIP.US,D,20220304,000000,13.08,13.1,13.025,13.025,12179,0
+CDZIP.US,D,20220307,000000,13.06,13.1,13,13,4513,0
+CDZIP.US,D,20220308,000000,13.01,13.05,13,13.05,2146,0
+CDZIP.US,D,20220310,000000,13.49,14.05,13.2501,13.42,2502,0
+CDZIP.US,D,20220311,000000,13.27,13.27,13,13,4200,0
+CDZIP.US,D,20220314,000000,13,13,12.8,12.88,21588,0
+CDZIP.US,D,20220315,000000,12.82,12.82,12.7,12.7,4192,0
+CDZIP.US,D,20220316,000000,12.7,12.7,12.5133,12.5133,2042,0
+CDZIP.US,D,20220321,000000,13.97,14.75,13.8909,14.7,5326,0
+CDZIP.US,D,20220322,000000,14.98,15.88,14.96,15.74,2522,0
+CDZIP.US,D,20220323,000000,15.94,16,15.255,15.255,3344,0
+CDZIP.US,D,20220324,000000,14.39,15.98,14.39,15.125,933,0
+CDZIP.US,D,20220325,000000,14.38,14.38,14.38,14.38,1026,0
+CDZIP.US,D,20220329,000000,15.99,17.1,15.5,16.255,4557,0
+CDZIP.US,D,20220330,000000,17.1,17.3,17.1,17.135,1098,0
+CDZIP.US,D,20220331,000000,17.2499,17.3,17.2,17.3,5136,0
+CDZIP.US,D,20220401,000000,17.7097,17.7097,17.3054,17.3054,532,0
+CDZIP.US,D,20220404,000000,18,18,18,18,200,0
+CDZIP.US,D,20220405,000000,17.9,18,16.2,16.2,681,0
+CDZIP.US,D,20220406,000000,17.5,17.5,16.58,17.4267,669,0
+CDZIP.US,D,20220407,000000,17.6,18,17.6,18,8476,0
+CDZIP.US,D,20220408,000000,17.74,17.74,17.6946,17.7,3358,0
+CDZIP.US,D,20220411,000000,17.4,17.75,17.2848,17.75,2404,0
+CDZIP.US,D,20220412,000000,17.055,17.75,17.055,17.75,733,0
+CDZIP.US,D,20220413,000000,17.7059,18,17.7059,18,2764,0
+CDZIP.US,D,20220414,000000,17.75,18,17.75,18,1621,0
+CDZIP.US,D,20220418,000000,18,18,18,18,1563,0
+CDZIP.US,D,20220419,000000,18,18,17.7277,18,4394,0
+CDZIP.US,D,20220420,000000,17.56,17.56,17.12,17.12,2198,0
+CDZIP.US,D,20220421,000000,16.85,16.85,16.38,16.38,766,0
+CDZIP.US,D,20220422,000000,16.6445,17.6,16.4931,16.72,1148,0
+CDZIP.US,D,20220425,000000,17.39,17.8,17.39,17.8,320,0
+CDZIP.US,D,20220426,000000,17.05,17.2,16.85,17,1709,0
+CDZIP.US,D,20220427,000000,17,17.182,16.85,17.182,402,0
+CDZIP.US,D,20220428,000000,16.3501,16.3501,16.3501,16.3501,598,0
+CDZIP.US,D,20220429,000000,16.66,16.66,16.66,16.66,597,0
+CDZIP.US,D,20220502,000000,17.075,17.075,17.075,17.075,323,0
+CDZIP.US,D,20220503,000000,16.7,17.637,16.7,17.637,471,0
+CDZIP.US,D,20220504,000000,16.83,17.38,16.83,17.38,428,0
+CDZIP.US,D,20220505,000000,16.37,16.6126,16.37,16.6126,725,0
+CDZIP.US,D,20220506,000000,17.3015,17.3015,17.3015,17.3015,127,0
+CDZIP.US,D,20220509,000000,17.0729,17.0729,17.0729,17.0729,318,0
+CDZIP.US,D,20220511,000000,16.35,16.35,16.35,16.35,236,0
+CDZIP.US,D,20220512,000000,15.38,15.38,14.5,15,1053,0
+CDZIP.US,D,20220513,000000,14.8998,14.8998,14.8998,14.8998,128,0
+CDZIP.US,D,20220516,000000,13.81,13.9923,13.81,13.9923,472,0
+CDZIP.US,D,20220517,000000,14.01,14.9247,14.01,14.9247,1112,0
+CDZIP.US,D,20220518,000000,14.23,14.83,14.23,14.7,346,0
+CDZIP.US,D,20220519,000000,15.84,15.84,15.73,15.84,526,0
+CDZIP.US,D,20220520,000000,15.9116,16.7261,15.9116,16.7261,1015,0
+CDZIP.US,D,20220523,000000,15.84,16.27,15.84,16.27,723,0
+CDZIP.US,D,20220525,000000,14.95,16.32,14.95,16.32,879,0
+CDZIP.US,D,20220526,000000,15.69,16.75,15.6244,16.75,998,0
+CDZIP.US,D,20220527,000000,16.93,16.98,16.8286,16.98,2393,0
+CDZIP.US,D,20220531,000000,16.9799,16.98,16.9799,16.98,1003,0
+CDZIP.US,D,20220601,000000,16.23,16.8134,16.23,16.8134,408,0
+CDZIP.US,D,20220602,000000,16.25,16.8596,16.25,16.78,954,0
+CDZIP.US,D,20220603,000000,16.3,16.3,16.3,16.3,180,0
+CDZIP.US,D,20220607,000000,16.36,16.75,16.36,16.75,292,0
+CDZIP.US,D,20220608,000000,15.6616,15.6616,15.58,15.6,5756,0
+CDZIP.US,D,20220613,000000,15,15,14.55,14.75,2939,0
+CDZIP.US,D,20220614,000000,14.7,16.16,14.7,16.16,628,0
+CDZIP.US,D,20220615,000000,16.7,16.8,16.03,16.7,853,0
+CDZIP.US,D,20220616,000000,16.92,16.95,16.85,16.95,781,0
+CDZIP.US,D,20220617,000000,16.95,16.95,15.43,15.76,3841,0
+CDZIP.US,D,20220621,000000,16.9299,16.9299,15.89,15.89,438,0
+CDZIP.US,D,20220622,000000,15.82,15.82,15.28,15.28,1299,0
+CDZIP.US,D,20220623,000000,15.9,16.72,15.89,16,1142,0
+CDZIP.US,D,20220624,000000,16,17.96,15.775,17.5,13496,0
+CDZIP.US,D,20220627,000000,18,18,16.0001,17.4866,7020,0
+CDZIP.US,D,20220628,000000,17.8,17.9156,17.3,17.3,3507,0
+CDZIP.US,D,20220629,000000,18,18,16.4875,17,3875,0
+CDZIP.US,D,20220630,000000,17.94,18,17,18,6038,0
+CDZIP.US,D,20220701,000000,18,18,17.45,17.97,2326,0
+CDZIP.US,D,20220705,000000,17.75,17.75,16.66,16.66,1643,0
+CDZIP.US,D,20220706,000000,17.1563,17.16,17.1563,17.16,503,0
+CDZIP.US,D,20220712,000000,17.1104,17.1104,16.72,16.72,401,0
+CDZIP.US,D,20220713,000000,16.65,16.65,15.55,16.18,3488,0
+CDZIP.US,D,20220714,000000,15.99,16.36,14.46,15.7396,10770,0
+CDZIP.US,D,20220715,000000,16.19,16.85,16.19,16.85,1597,0
+CDZIP.US,D,20220719,000000,16.26,17.33,15.7579,15.7579,3167,0
+CDZIP.US,D,20220720,000000,16,17.83,16,17.1,10560,0
+CDZIP.US,D,20220721,000000,17.1,17.2,16.52,16.65,6209,0
+CDZIP.US,D,20220722,000000,16.71,16.71,16.61,16.61,5750,0
+CDZIP.US,D,20220726,000000,16.97,16.97,16.09,16.09,870,0
+CDZIP.US,D,20220727,000000,16.7394,16.7394,16.7394,16.7394,701,0
+CDZIP.US,D,20220728,000000,16.7463,16.7463,16.7463,16.7463,280,0
+CDZIP.US,D,20220801,000000,17,17.99,16.975,17.71,7243,0
+CDZIP.US,D,20220802,000000,17.9,18,17.9,17.9999,7504,0
+CDZIP.US,D,20220803,000000,17.92,18,17.92,17.95,2855,0
+CDZIP.US,D,20220805,000000,17.5,17.61,17.3,17.61,2161,0
+CDZIP.US,D,20220808,000000,17.65,17.65,17.65,17.65,245,0
+CDZIP.US,D,20220810,000000,17.8,17.8,16.9477,17,3130,0
+CDZIP.US,D,20220812,000000,17.94,17.94,17.94,17.94,873,0
+CDZIP.US,D,20220815,000000,17.95,18.1,17.6,17.6,7546,0
+CDZIP.US,D,20220816,000000,17.8,18,17.8,17.99,1914,0
+CDZIP.US,D,20220817,000000,17.81,18,17.81,17.99,1898,0
+CDZIP.US,D,20220819,000000,17.73,17.73,17.73,17.73,170,0
+CDZIP.US,D,20220823,000000,17.37,17.95,17.37,17.95,1535,0
+CDZIP.US,D,20220825,000000,17.51,17.978,17.51,17.86,1313,0
+CDZIP.US,D,20220826,000000,18.305,18.305,18,18,679,0
+CDZIP.US,D,20220829,000000,17.88,17.95,16.9368,16.9368,1196,0
+CDZIP.US,D,20220830,000000,17.39,17.39,16.186,17.39,3265,0
+CDZIP.US,D,20220901,000000,17.45,17.45,17.45,17.45,183,0
+CDZIP.US,D,20220902,000000,17.19,17.19,17.15,17.15,964,0
+CDZIP.US,D,20220906,000000,15.8601,17,15.8601,17,2145,0
+CDZIP.US,D,20220907,000000,16.97,16.97,16.97,16.97,647,0
+CDZIP.US,D,20220908,000000,15.4359,15.4359,15.4359,15.4359,377,0
+CDZIP.US,D,20220909,000000,16.17,16.17,15.41,15.41,1081,0
+CDZIP.US,D,20220912,000000,15.81,17.31,15.81,17.08,9153,0
+CDZIP.US,D,20220914,000000,15.98,15.98,15.97,15.97,362,0
+CDZIP.US,D,20220915,000000,16.17,16.17,16.145,16.145,319,0
+CDZIP.US,D,20220916,000000,16.25,17,15.6167,15.6167,4994,0
+CDZIP.US,D,20220919,000000,15.65,15.65,15.5,15.5,3288,0
+CDZIP.US,D,20220920,000000,15.9,15.9,15.43,15.6,2789,0
+CDZIP.US,D,20220921,000000,15.82,15.82,15.59,15.59,687,0
+CDZIP.US,D,20220922,000000,15.33,15.33,15,15,3406,0
+CDZIP.US,D,20220923,000000,14.5,16.8,13.98,15.15,13999,0
+CDZIP.US,D,20220926,000000,15.49,16.4,15.48,15.79,4338,0
+CDZIP.US,D,20220927,000000,15.79,16.3,15.64,15.8,5318,0
+CDZIP.US,D,20220928,000000,15.7,15.9,12.28,14.47,19073,0
+CDZIP.US,D,20220929,000000,14.54,14.9,14.5,14.9,495,0
+CDZIP.US,D,20220930,000000,15,15.05,15,15.05,694,0
+CDZIP.US,D,20221003,000000,15.05,15.95,14.2,15,8125,0
+CDZIP.US,D,20221004,000000,14.5,15.31,14.08,14.199,11900,0
+CDZIP.US,D,20221005,000000,14.01,14.38,13.57,13.7,3399,0
+CDZIP.US,D,20221006,000000,14.11,14.2899,14.0039,14.0039,777,0
+CDZIP.US,D,20221007,000000,13.85,14.1,13.7,13.9,2462,0
+CDZIP.US,D,20221010,000000,13.6091,13.82,13.21,13.6495,5345,0
+CDZIP.US,D,20221011,000000,13.877,13.97,13.21,13.24,13929,0
+CDZIP.US,D,20221012,000000,13.21,13.2214,12.5001,12.5001,2600,0
+CDZIP.US,D,20221013,000000,12.8,12.8,11.45,11.68,6838,0
+CDZIP.US,D,20221014,000000,12,12,11.8,12,11689,0
+CDZIP.US,D,20221017,000000,12.8,12.81,12.8,12.8,1725,0
+CDZIP.US,D,20221018,000000,12.46,12.95,12.46,12.6,1911,0
+CDZIP.US,D,20221019,000000,13,14.8,12.8,13.04,33173,0
+CDZIP.US,D,20221020,000000,13.19,14.3,11.08,11.6,36209,0
+CDZIP.US,D,20221024,000000,11.6,11.9799,11.5,11.9199,4006,0
+CDZIP.US,D,20221025,000000,11.77,12.12,11.69,12.12,830,0
+CDZIP.US,D,20221026,000000,12.0499,12.0499,12.0499,12.0499,511,0
+CDZIP.US,D,20221027,000000,11.67,11.69,11.67,11.69,528,0
+CDZIP.US,D,20221028,000000,11.51,11.6,11.42,11.5999,2972,0
+CDZIP.US,D,20221031,000000,11.94,11.94,11.68,11.72,2046,0
+CDZIP.US,D,20221101,000000,12,12,11.77,11.8994,1430,0
+CDZIP.US,D,20221102,000000,12.74,12.74,11.8,11.8,899,0
+CDZIP.US,D,20221103,000000,12.09,12.09,11.4499,11.45,5556,0
+CDZIP.US,D,20221104,000000,11.42,11.43,10.65,10.9,11816,0
+CDZIP.US,D,20221107,000000,10.92,10.92,10.65,10.7,8821,0
+CDZIP.US,D,20221108,000000,10.65,10.65,10.41,10.575,5258,0
+CDZIP.US,D,20221109,000000,10.7,11.84,10.7,10.99,4377,0
+CDZIP.US,D,20221110,000000,10.71,10.71,10.71,10.71,475,0
+CDZIP.US,D,20221111,000000,10.8,11.685,10.8,11.5,2902,0
+CDZIP.US,D,20221114,000000,11.755,11.755,11.755,11.755,203,0
+CDZIP.US,D,20221115,000000,11.8,11.81,11.8,11.81,261,0
+CDZIP.US,D,20221116,000000,12.25,12.27,12.25,12.27,685,0
+CDZIP.US,D,20221117,000000,12,12,11.25,11.45,1881,0
+CDZIP.US,D,20221118,000000,11.95,11.95,11.95,11.95,592,0
+CDZIP.US,D,20221121,000000,11.04,11.3,10.8501,11.3,1121,0
+CDZIP.US,D,20221122,000000,11.358,11.358,11.358,11.358,860,0
+CDZIP.US,D,20221128,000000,11.45,11.45,11.35,11.35,294,0
+CDZIP.US,D,20221129,000000,11.3999,11.4,11.02,11.02,1746,0
+CDZIP.US,D,20221130,000000,11.05,11.05,11.05,11.05,334,0
+CDZIP.US,D,20221201,000000,11.03,11.08,10.5,11,4903,0
+CDZIP.US,D,20221202,000000,10.25,11,10.25,10.97,1627,0
+CDZIP.US,D,20221205,000000,10.43,10.43,10.02,10.33,2948,0
+CDZIP.US,D,20221206,000000,10.12,10.311,10.02,10.22,8919,0
+CDZIP.US,D,20221207,000000,10.1,10.22,10.0001,10.2,2843,0
+CDZIP.US,D,20221208,000000,10.27,11.41,10.2,10.5,14608,0
+CDZIP.US,D,20221209,000000,10.4999,10.4999,10.1,10.1,1207,0
+CDZIP.US,D,20221212,000000,10,10.2499,9.63,10.2499,3692,0
+CDZIP.US,D,20221213,000000,9.6901,10.2,9.6408,10.2,7900,0
+CDZIP.US,D,20221214,000000,9.86,10.61,9.75,10.61,6208,0
+CDZIP.US,D,20221215,000000,9.77,10.18,9.76,9.97,5223,0
+CDZIP.US,D,20221216,000000,9.86,10,9.85,9.9499,4281,0
+CDZIP.US,D,20221219,000000,9.85,10.89,9.79,10.26,13153,0
+CDZIP.US,D,20221220,000000,10.01,10.26,9.84,10.22,10305,0
+CDZIP.US,D,20221221,000000,10.0072,10.2,9.9,9.91,7283,0
+CDZIP.US,D,20221222,000000,10.87,10.9,10.673,10.673,835,0
+CDZIP.US,D,20221223,000000,10.49,11.38,9.8301,11,8889,0
+CDZIP.US,D,20221227,000000,12,12.4485,12,12.4,4196,0
+CDZIP.US,D,20221228,000000,12.44,12.44,10.35,11.5,7654,0
+CDZIP.US,D,20221229,000000,11.85,12.01,11.85,11.9,2524,0
+CDZIP.US,D,20221230,000000,12.34,14.79,11.4582,14.56,11257,0
+CDZIP.US,D,20230103,000000,13.99,14.1,12.21,14.1,7095,0
+CDZIP.US,D,20230104,000000,15.22,16.16,13.25,13.25,2680,0
+CDZIP.US,D,20230106,000000,14,14.1,12.61,13.95,3003,0
+CDZIP.US,D,20230109,000000,13.95,13.95,13.95,13.95,753,0
+CDZIP.US,D,20230110,000000,13.8,14.38,13.6999,14.38,1109,0
+CDZIP.US,D,20230111,000000,15,15.0142,14.5,14.94,2946,0
+CDZIP.US,D,20230112,000000,14.55,14.59,13.81,14.59,721,0
+CDZIP.US,D,20230113,000000,14.73,14.73,13.7,14.7,1704,0
+CDZIP.US,D,20230117,000000,15.15,15.15,13.26,14.4327,5619,0
+CDZIP.US,D,20230118,000000,14.175,14.72,13.8,14.72,4553,0
+CDZIP.US,D,20230119,000000,14.02,14.5,13.82,14.5,4075,0
+CDZIP.US,D,20230120,000000,14.05,14.49,14.05,14.46,1371,0
+CDZIP.US,D,20230123,000000,14.25,14.5612,14.25,14.29,2999,0
+CDZIP.US,D,20230124,000000,14.892,14.9084,14.3,14.9084,1594,0
+CDZIP.US,D,20230125,000000,14.95,15.11,14.95,15.11,492,0
+CDZIP.US,D,20230126,000000,14.8492,14.8492,14.5,14.5,461,0
+CDZIP.US,D,20230127,000000,14.03,14.2246,13.9,14.2246,1630,0
+CDZIP.US,D,20230130,000000,13.9375,14.2,13.9375,14.0575,1432,0
+CDZIP.US,D,20230131,000000,14.47,16.925,14.47,16.68,6476,0
+CDZIP.US,D,20230201,000000,16.88,16.9,16.6816,16.9,5777,0
+CDZIP.US,D,20230202,000000,16.38,16.85,16.2632,16.8,1971,0
+CDZIP.US,D,20230203,000000,16.9,16.9,16.9,16.9,1267,0
+CDZIP.US,D,20230206,000000,16.9,16.9,16.85,16.899,2228,0
+CDZIP.US,D,20230207,000000,16.8,16.8002,16.8,16.8002,507,0
+CDZIP.US,D,20230208,000000,16.8,16.8372,16.8,16.8372,1267,0
+CDZIP.US,D,20230209,000000,16.19,16.89,16.19,16.89,551,0
+CDZIP.US,D,20230210,000000,16.19,16.9,16.19,16.9,404,0
+CDZIP.US,D,20230213,000000,16.19,16.21,16.19,16.2033,568,0
+CDZIP.US,D,20230214,000000,16.2,16.9,16.2,16.9,1771,0
+CDZIP.US,D,20230215,000000,16.9,16.9,16.37,16.37,355,0
+CDZIP.US,D,20230216,000000,16.38,16.38,16.38,16.38,333,0
+CDZIP.US,D,20230217,000000,16.25,16.25,16.19,16.19,1420,0
+CDZIP.US,D,20230221,000000,16.8999,16.8999,16.25,16.25,1151,0
+CDZIP.US,D,20230222,000000,16.2499,16.2499,16.2499,16.2499,630,0
+CDZIP.US,D,20230223,000000,16.705,16.8999,16.575,16.8999,807,0
+CDZIP.US,D,20230224,000000,16.25,16.5,16.25,16.5,547,0
+CDZIP.US,D,20230227,000000,16.48,16.9,16.48,16.9,1090,0
+CDZIP.US,D,20230228,000000,16.3637,16.9,16.3637,16.9,1960,0
+CDZIP.US,D,20230301,000000,16.5236,16.5236,16.5236,16.5236,363,0
+CDZIP.US,D,20230302,000000,16.25,16.25,16,16.15,2465,0
+CDZIP.US,D,20230303,000000,16.1499,16.1499,15.27,15.75,2809,0
+CDZIP.US,D,20230306,000000,15.76,15.95,15.76,15.9499,1520,0
+CDZIP.US,D,20230307,000000,16.5,16.886,16.5,16.5,760,0
+CDZIP.US,D,20230308,000000,16.884,16.9,16.884,16.9,713,0
+CDZIP.US,D,20230309,000000,15.21,16.9,13.8,16.89,2808,0
+CDZIP.US,D,20230310,000000,16.876,17.95,16.876,17,1127,0
+CDZIP.US,D,20230313,000000,15.31,15.35,15.31,15.35,884,0
+CDZIP.US,D,20230315,000000,15.55,15.55,12.81,13.6,12457,0
+CDZIP.US,D,20230320,000000,14,16.74,13.6,16.74,3594,0
+CDZIP.US,D,20230321,000000,16.74,17.29,16.74,17.29,466,0
+CDZIP.US,D,20230322,000000,17.75,17.75,17.75,17.75,333,0
+CDZIP.US,D,20230323,000000,17.25,17.25,15.54,15.55,2279,0
+CDZIP.US,D,20230324,000000,15.5,16.01,15.5,16.01,1064,0
+CDZIP.US,D,20230327,000000,16.63,16.63,16.63,16.63,161,0
+CDZIP.US,D,20230328,000000,15,15.02,14.75,15.02,1888,0
+CDZIP.US,D,20230329,000000,15.02,17.97,13.82,17.55,6327,0
+CDZIP.US,D,20230330,000000,17.7,17.7,16.92,16.9851,8425,0
+CDZIP.US,D,20230331,000000,15.32,16.98,15.32,16.98,1682,0
+CDZIP.US,D,20230403,000000,15.41,16.94,15.3,16.115,2241,0
+CDZIP.US,D,20230405,000000,16.92,16.95,15.5501,16.95,3482,0
+CDZIP.US,D,20230406,000000,16.3,16.3,16.3,16.3,487,0
+CDZIP.US,D,20230410,000000,16.88,16.88,14.67,16.3,849,0
+CDZIP.US,D,20230411,000000,16.2,16.55,16.2,16.55,1378,0
+CDZIP.US,D,20230412,000000,16.55,16.55,16.55,16.55,131,0
+CDZIP.US,D,20230413,000000,16.56,16.56,16.56,16.56,260,0
+CDZIP.US,D,20230414,000000,16.97,17.17,15.87,17.17,3012,0
+CDZIP.US,D,20230417,000000,16,16,16,16,199,0
+CDZIP.US,D,20230419,000000,16.96,16.96,16.523,16.58,1050,0
+CDZIP.US,D,20230420,000000,16.2,16.97,15.5213,16.97,4384,0
+CDZIP.US,D,20230421,000000,16.5,17.1694,16.05,17.1694,3038,0
+CDZIP.US,D,20230424,000000,16.43,16.75,16,16.75,3456,0
+CDZIP.US,D,20230425,000000,16.87,16.87,16.76,16.76,543,0
+CDZIP.US,D,20230427,000000,16.75,16.75,16.75,16.75,542,0
+CDZIP.US,D,20230428,000000,16.8,17.17,15.0501,17.17,6745,0
+CDZIP.US,D,20230501,000000,17.45,17.45,16.7,16.7,258,0
+CDZIP.US,D,20230502,000000,16.63,16.63,16.53,16.53,305,0
+CDZIP.US,D,20230503,000000,16.52,17,15.57,17,3364,0
+CDZIP.US,D,20230504,000000,16.95,17.06,16.95,17.06,281,0
+CDZIP.US,D,20230508,000000,16.99,17.06,16.93,16.93,935,0
+CDZIP.US,D,20230510,000000,16.2166,17.6,16.2166,17.07,1730,0
+CDZIP.US,D,20230511,000000,16.6,16.6,16.6,16.6,410,0
+CDZIP.US,D,20230512,000000,15.63,17.6,15.63,17.01,1607,0
+CDZIP.US,D,20230515,000000,16.7,16.985,16.33,16.985,3152,0
+CDZIP.US,D,20230517,000000,16.98,16.98,16.98,16.98,359,0
+CDZIP.US,D,20230522,000000,17.01,17.01,16,16,3583,0
+CDZIP.US,D,20230523,000000,15.88,16.025,15.35,16.025,3632,0
+CDZIP.US,D,20230524,000000,15.7364,15.7364,15.7364,15.7364,103,0
+CDZIP.US,D,20230525,000000,15.47,15.47,15.29,15.29,505,0
+CDZIP.US,D,20230526,000000,15.2,16.2999,15.05,15.9,9404,0
+CDZIP.US,D,20230530,000000,15.95,16.0348,15.1,16.0348,2730,0
+CDZIP.US,D,20230531,000000,15.675,15.675,15.675,15.675,634,0
+CDZIP.US,D,20230601,000000,15.95,15.95,15.95,15.95,411,0
+CDZIP.US,D,20230602,000000,15.95,15.95,15.95,15.95,1094,0
+CDZIP.US,D,20230605,000000,16.3,16.3,15.375,15.375,2648,0
+CDZIP.US,D,20230606,000000,15.5345,15.5345,15.51,15.51,409,0
+CDZIP.US,D,20230607,000000,15.63,16,15.51,16,4171,0
+CDZIP.US,D,20230608,000000,16.2,16.2,15.5013,15.775,1339,0
+CDZIP.US,D,20230609,000000,16.09,16.09,15.695,15.695,740,0
+CDZIP.US,D,20230613,000000,15.95,16,15.95,16,3248,0
+CDZIP.US,D,20230614,000000,15.94,15.95,15.94,15.95,2102,0
+CDZIP.US,D,20230616,000000,15.75,15.7501,15.75,15.7501,229,0
+CDZIP.US,D,20230620,000000,15.95,16.1999,15.3,15.95,4684,0
+CDZIP.US,D,20230621,000000,15.95,16.0656,15.95,16.0656,1250,0
+CDZIP.US,D,20230622,000000,15.92,16.2,15.92,15.95,4969,0
+CDZIP.US,D,20230623,000000,15.95,16.2999,15.93,15.95,6547,0
+CDZIP.US,D,20230626,000000,16.3,16.3,15.95,16.2299,2361,0
+CDZIP.US,D,20230627,000000,15.95,16.2,15.75,15.825,5688,0
+CDZIP.US,D,20230628,000000,16.25,16.25,15.94,16,3120,0
+CDZIP.US,D,20230629,000000,16,16.357,16,16,4757,0
+CDZIP.US,D,20230630,000000,15.33,16.5,15.2,15.85,20285,0
+CDZIP.US,D,20230703,000000,15.19,15.85,15.19,15.8499,2416,0
+CDZIP.US,D,20230705,000000,15.85,15.8855,15.7726,15.8855,5517,0
+CDZIP.US,D,20230706,000000,15.7,15.789,15.55,15.789,2345,0
+CDZIP.US,D,20230707,000000,15.8311,15.85,15.8311,15.8487,2557,0
+CDZIP.US,D,20230710,000000,15.85,16.14,15.85,16.14,1634,0
+CDZIP.US,D,20230712,000000,16.41,16.6,16.15,16.15,3342,0
+CDZIP.US,D,20230713,000000,16.1999,16.2,15.99,15.9995,3555,0
+CDZIP.US,D,20230714,000000,16.09,16.62,15.7,16.6,5503,0
+CDZIP.US,D,20230717,000000,16.91,17.075,16.81,16.9,3353,0
+CDZIP.US,D,20230718,000000,16.63,16.78,16.62,16.72,2853,0
+CDZIP.US,D,20230719,000000,16.7,16.7499,16.68,16.7,3045,0
+CDZIP.US,D,20230720,000000,16.66,16.6999,16.51,16.6,2301,0
+CDZIP.US,D,20230721,000000,16.5001,16.5001,16.5,16.5,1051,0
+CDZIP.US,D,20230724,000000,16.7,16.7,16.385,16.495,2524,0
+CDZIP.US,D,20230725,000000,16.3001,16.4001,16.3001,16.4001,757,0
+CDZIP.US,D,20230727,000000,16.6999,16.6999,16.3001,16.5,3206,0
+CDZIP.US,D,20230728,000000,16.605,16.7288,16.5,16.5,2258,0
+CDZIP.US,D,20230801,000000,16.52,16.52,16.3,16.31,3268,0
+CDZIP.US,D,20230802,000000,16.43,16.76,16.25,16.25,948,0
+CDZIP.US,D,20230803,000000,16.76,16.76,16.76,16.76,705,0
+CDZIP.US,D,20230804,000000,16.4,16.69,16.4,16.68,2532,0
+CDZIP.US,D,20230807,000000,16.32,16.6899,16.24,16.2414,3732,0
+CDZIP.US,D,20230808,000000,16.465,16.465,16.3,16.3,1039,0
+CDZIP.US,D,20230809,000000,16.3,16.551,16.25,16.52,7576,0
+CDZIP.US,D,20230811,000000,16.55,16.62,16.55,16.62,373,0
+CDZIP.US,D,20230814,000000,16.55,16.625,16.55,16.625,653,0
+CDZIP.US,D,20230815,000000,16.55,16.55,16.55,16.55,255,0
+CDZIP.US,D,20230816,000000,16.5,16.5001,16.35,16.4245,3780,0
+CDZIP.US,D,20230817,000000,16.35,16.35,16.35,16.35,154,0
+CDZIP.US,D,20230818,000000,16.35,16.35,16.35,16.35,166,0
+CDZIP.US,D,20230822,000000,16.4,16.4,16.24,16.24,1151,0
+CDZIP.US,D,20230823,000000,16.24,16.24,16.09,16.09,553,0
+CDZIP.US,D,20230824,000000,16.5,16.5,16.25,16.25,496,0
+CDZIP.US,D,20230825,000000,16.25,16.5,16.25,16.5,327,0
+CDZIP.US,D,20230829,000000,16.21,16.3775,16.15,16.15,985,0
+CDZIP.US,D,20230830,000000,16,16.4,15.51,16.22,7134,0
+CDZIP.US,D,20230831,000000,16,16,15.87,15.9,2180,0
+CDZIP.US,D,20230901,000000,16.15,16.3999,15.78,15.7803,3617,0
+CDZIP.US,D,20230905,000000,15.81,16.125,15.81,16,660,0
+CDZIP.US,D,20230906,000000,15.53,15.53,15.53,15.53,1569,0
+CDZIP.US,D,20230907,000000,16.1022,16.1022,15.987,15.987,579,0
+CDZIP.US,D,20230908,000000,15.82,15.82,15.82,15.82,217,0
+CDZIP.US,D,20230911,000000,15.49,15.8499,15.02,15.1001,5630,0
+CDZIP.US,D,20230912,000000,15.1,15.93,15.1,15.9,1535,0
+CDZIP.US,D,20230913,000000,15.8,15.8,15.8,15.8,555,0
+CDZIP.US,D,20230914,000000,15.27,16.1475,15.11,16.1475,3491,0
+CDZIP.US,D,20230919,000000,15.99,15.9999,15.9222,15.9999,1312,0
+CDZIP.US,D,20230920,000000,15.96,15.98,15.95,15.95,958,0
+CDZIP.US,D,20230922,000000,15.2,15.2,15.2,15.2,998,0
+CDZIP.US,D,20230925,000000,15.3,15.4,15.3,15.4,1079,0
+CDZIP.US,D,20230926,000000,15.43,15.45,15.43,15.45,344,0
+CDZIP.US,D,20230927,000000,15.9,16,15.8,15.97,8204,0
+CDZIP.US,D,20230928,000000,15.975,16,15.72,15.97,1875,0
+CDZIP.US,D,20231002,000000,16,16.1,15.8287,16,3877,0
+CDZIP.US,D,20231003,000000,15.8,15.9,15.8,15.8,1339,0
+CDZIP.US,D,20231004,000000,15.36,15.7999,15.125,15.125,4642,0
+CDZIP.US,D,20231005,000000,15.2,15.6,15.2,15.2001,832,0
+CDZIP.US,D,20231006,000000,15.6,15.6,15.55,15.55,914,0
+CDZIP.US,D,20231009,000000,15.775,15.7801,15.775,15.7801,1109,0
+CDZIP.US,D,20231010,000000,15.35,15.75,15.3001,15.75,1777,0
+CDZIP.US,D,20231011,000000,15.63,15.64,15.63,15.64,1136,0
+CDZIP.US,D,20231012,000000,15.3,16,15.3,15.3,1804,0
+CDZIP.US,D,20231013,000000,15.4,15.4,15.31,15.31,1123,0
+CDZIP.US,D,20231016,000000,15.51,15.51,15.3,15.475,1504,0
+CDZIP.US,D,20231017,000000,15.31,15.433,15.3,15.433,2181,0
+CDZIP.US,D,20231018,000000,15.42,15.51,15.4,15.51,1387,0
+CDZIP.US,D,20231019,000000,15.66,15.66,15.31,15.38,2683,0
+CDZIP.US,D,20231020,000000,15.74,15.74,15.63,15.65,873,0
+CDZIP.US,D,20231023,000000,15.505,15.8,15.505,15.6,2261,0
+CDZIP.US,D,20231024,000000,15.58,15.76,15.58,15.76,537,0
+CDZIP.US,D,20231025,000000,15.77,16,15.3,16,5937,0
+CDZIP.US,D,20231026,000000,16,16,15.49,15.76,2230,0
+CDZIP.US,D,20231027,000000,15.6001,16,15.6,15.97,1458,0
+CDZIP.US,D,20231030,000000,15.35,15.8999,15.35,15.675,3330,0
+CDZIP.US,D,20231031,000000,15.675,15.8,15.65,15.8,1019,0
+CDZIP.US,D,20231101,000000,15.85,15.85,15.5,15.51,2837,0
+CDZIP.US,D,20231102,000000,15.4,15.4,15.4,15.4,355,0
+CDZIP.US,D,20231103,000000,15.4,15.8499,15.3901,15.75,1273,0
+CDZIP.US,D,20231106,000000,15.8499,15.8499,15.8499,15.8499,362,0
+CDZIP.US,D,20231107,000000,15.5,15.5,15.42,15.42,886,0
+CDZIP.US,D,20231108,000000,15.46,15.46,15.46,15.46,492,0
+CDZIP.US,D,20231110,000000,15.4701,15.4701,15.47,15.47,1248,0
+CDZIP.US,D,20231113,000000,15.39,15.4,15.3,15.3,1550,0
+CDZIP.US,D,20231114,000000,15.45,15.75,15.4,15.75,901,0
+CDZIP.US,D,20231115,000000,15.62,15.62,15.6,15.6,361,0
+CDZIP.US,D,20231120,000000,15.5,15.8999,15.44,15.44,2654,0
+CDZIP.US,D,20231121,000000,15.5,15.9,15.44,15.9,1733,0
+CDZIP.US,D,20231122,000000,15.87,15.87,15.86,15.86,343,0
+CDZIP.US,D,20231124,000000,15.56,15.56,15.5,15.5,233,0
+CDZIP.US,D,20231127,000000,15.48,15.8515,14.6,14.6,8007,0
+CDZIP.US,D,20231128,000000,14.58,14.58,13.5,13.5,3929,0
+CDZIP.US,D,20231129,000000,13.78,13.89,13.7,13.7,4041,0
+CDZIP.US,D,20231130,000000,13.68,13.7,13.68,13.68,1088,0
+CDZIP.US,D,20231201,000000,13.775,13.78,13.65,13.65,1630,0
+CDZIP.US,D,20231204,000000,13.725,13.73,13.6,13.675,8330,0
+CDZIP.US,D,20231205,000000,13.576,13.725,13.01,13.01,7943,0
+CDZIP.US,D,20231206,000000,13.2099,13.51,12.9999,13,3831,0
+CDZIP.US,D,20231207,000000,13.81,13.98,13.75,13.9,5648,0
+CDZIP.US,D,20231208,000000,13.94,14.38,13.93,14.38,3934,0
+CDZIP.US,D,20231211,000000,13.77,14.65,13.71,14.6365,3040,0
+CDZIP.US,D,20231212,000000,14.19,14.19,13.25,13.25,1279,0
+CDZIP.US,D,20231213,000000,13.79,13.79,13.425,13.55,1226,0
+CDZIP.US,D,20231214,000000,13.78,13.79,12.8501,13.78,7650,0
+CDZIP.US,D,20231215,000000,13.6,13.7821,13.05,13.4522,5598,0
+CDZIP.US,D,20231218,000000,13.78,14.35,13.74,14.06,6566,0
+CDZIP.US,D,20231219,000000,14.35,14.9699,14.35,14.6854,4844,0
+CDZIP.US,D,20231220,000000,14.68,14.68,14.4792,14.65,1297,0
+CDZIP.US,D,20231221,000000,14.26,14.45,14.26,14.45,769,0
+CDZIP.US,D,20231222,000000,14.2601,14.96,14.2601,14.6799,4605,0
+CDZIP.US,D,20231226,000000,14.94,15.709,14.9201,15.55,21186,0
+CDZIP.US,D,20231227,000000,15.5688,15.98,15.49,15.68,6125,0
+CDZIP.US,D,20231228,000000,15.9999,16,15.552,16,14669,0
+CDZIP.US,D,20231229,000000,15.7,16,15.7,15.99,8193,0
+CDZIP.US,D,20240102,000000,16.3,17.39,16.3,16.42,142394,0
+CDZIP.US,D,20240103,000000,16.42,16.5,15.6501,16.43,8077,0
+CDZIP.US,D,20240104,000000,16.32,16.32,14.73,15.11,5280,0
+CDZIP.US,D,20240105,000000,15.11,15.24,14.1501,14.5101,4346,0
+CDZIP.US,D,20240108,000000,14.86,15.3,14.85,15.27,1575,0
+CDZIP.US,D,20240109,000000,14.64,14.774,14.64,14.774,852,0
+CDZIP.US,D,20240110,000000,14.53,14.53,14,14.25,5976,0
+CDZIP.US,D,20240111,000000,14.125,14.125,13.84,13.85,29583,0
+CDZIP.US,D,20240112,000000,13.8,13.8,13.4,13.4,4547,0
+CDZIP.US,D,20240116,000000,13.56,13.75,13.4,13.5,3402,0
+CDZIP.US,D,20240117,000000,13.5,13.5,13.2,13.3,9644,0
+CDZIP.US,D,20240118,000000,13.25,13.49,12.75,12.75,4379,0
+CDZIP.US,D,20240119,000000,13.224,13.224,12.83,12.98,2611,0
+CDZIP.US,D,20240122,000000,13.2,13.25,13.015,13.2499,1977,0
+CDZIP.US,D,20240123,000000,13.25,13.4,13.25,13.4,2636,0
+CDZIP.US,D,20240124,000000,13.518,13.6058,13.24,13.24,1260,0
+CDZIP.US,D,20240125,000000,13.69,13.69,13.05,13.68,1135,0
+CDZIP.US,D,20240126,000000,13.38,13.6799,13.38,13.5,2791,0
+CDZIP.US,D,20240129,000000,13.38,13.45,13.38,13.45,1517,0
+CDZIP.US,D,20240130,000000,13.16,13.5,13.15,13.35,2966,0
+CDZIP.US,D,20240131,000000,13.32,13.32,13,13,6069,0
+CDZIP.US,D,20240201,000000,13.4999,13.4999,13.0998,13.1336,2942,0
+CDZIP.US,D,20240202,000000,12.9109,13.24,12.8,12.93,9181,0
+CDZIP.US,D,20240205,000000,12.92,13.05,12.92,13,3024,0
+CDZIP.US,D,20240206,000000,13.12,13.13,13.01,13.13,1013,0
+CDZIP.US,D,20240207,000000,13.13,13.2,13.0121,13.0121,1437,0
+CDZIP.US,D,20240208,000000,13.25,13.595,13.125,13.5,6149,0
+CDZIP.US,D,20240209,000000,13.69,13.9598,13.69,13.7,3358,0
+CDZIP.US,D,20240212,000000,13.7,14.282,13.56,13.77,849,0
+CDZIP.US,D,20240213,000000,14,14.1935,13.05,14.1935,1467,0
+CDZIP.US,D,20240214,000000,14.12,14.12,14.12,14.12,422,0
+CDZIP.US,D,20240221,000000,14.5,14.9705,14.25,14.5899,1936,0
+CDZIP.US,D,20240222,000000,14.25,14.98,14.25,14.93,5422,0
+CDZIP.US,D,20240223,000000,14.465,14.99,14.0001,14.6268,3340,0
+CDZIP.US,D,20240226,000000,14.57,14.57,14.57,14.57,287,0
+CDZIP.US,D,20240227,000000,14.9509,14.9509,14.5,14.5,3920,0
+CDZIP.US,D,20240228,000000,14.5,14.5,14.5,14.5,776,0
+CDZIP.US,D,20240229,000000,14.77,14.9,14.46,14.46,13828,0
+CDZIP.US,D,20240301,000000,14.46,14.5,14,14,7279,0
+CDZIP.US,D,20240304,000000,14,14,14,14,638,0
+CDZIP.US,D,20240305,000000,14.1,14.49,13.8,14.49,3229,0
+CDZIP.US,D,20240306,000000,14.5,14.99,14.5,14.99,3949,0
+CDZIP.US,D,20240307,000000,14.9851,15,14.7,14.7,9524,0
+CDZIP.US,D,20240308,000000,14.85,14.896,14.475,14.49,20977,0
+CDZIP.US,D,20240311,000000,14.69,14.69,14,14,11039,0
+CDZIP.US,D,20240312,000000,14,14.05,13.85,13.9899,4594,0
+CDZIP.US,D,20240313,000000,14.495,14.495,14.06,14.07,2899,0
+CDZIP.US,D,20240314,000000,14,14.0999,14,14,4048,0
+CDZIP.US,D,20240315,000000,14,14.02,13.8,14,5465,0
+CDZIP.US,D,20240318,000000,14,14,14,14,1336,0
+CDZIP.US,D,20240319,000000,14.15,14.15,13.8454,14,1901,0
+CDZIP.US,D,20240320,000000,14,14,13.9999,13.9999,557,0
+CDZIP.US,D,20240321,000000,14.15,14.25,13.89,14,7501,0
+CDZIP.US,D,20240322,000000,14.01,14.188,13.95,13.98,4288,0
+CDZIP.US,D,20240325,000000,14.15,14.15,13.98,13.98,10203,0
+CDZIP.US,D,20240326,000000,14.09,14.644,13.97,14,4813,0
+CDZIP.US,D,20240327,000000,14.02,14.42,13.98,14.15,12803,0
+CDZIP.US,D,20240328,000000,14.2,14.6699,13.5,14.4628,21292,0
+CDZIP.US,D,20240401,000000,14.4,14.44,13.75,14,16305,0
+CDZIP.US,D,20240402,000000,14.05,14.34,13.9,14.08,35645,0
+CDZIP.US,D,20240403,000000,13.31,13.54,13.15,13.31,29539,0
+CDZIP.US,D,20240404,000000,12.95,13.54,12.95,13.08,9827,0
+CDZIP.US,D,20240405,000000,13.1,13.52,12.9,13.15,2173,0
+CDZIP.US,D,20240408,000000,13.22,13.23,12.95,12.97,5014,0
+CDZIP.US,D,20240409,000000,12.885,13.2399,12.78,13.13,5703,0
+CDZIP.US,D,20240410,000000,13,13.07,13,13.07,794,0
+CDZIP.US,D,20240411,000000,13.14,13.14,12.81,12.86,1824,0
+CDZIP.US,D,20240412,000000,12.965,13.04,12.78,13.04,3675,0
+CDZIP.US,D,20240415,000000,13.04,13.05,12.46,12.56,20972,0
+CDZIP.US,D,20240416,000000,12.74,12.74,11.72,11.95,20056,0
+CDZIP.US,D,20240417,000000,12.09,12.09,11.7701,12,2960,0
+CDZIP.US,D,20240418,000000,11.89,11.95,11.5,11.85,8605,0
+CDZIP.US,D,20240419,000000,11.5,11.84,11.5,11.84,2362,0
+CDZIP.US,D,20240422,000000,11.89,11.89,11.67,11.89,2965,0
+CDZIP.US,D,20240423,000000,11.99,12,11.99,12,1133,0
+CDZIP.US,D,20240424,000000,12,12.0099,12,12.0099,1266,0
+CDZIP.US,D,20240425,000000,12.01,12.01,11.81,11.81,408,0
+CDZIP.US,D,20240426,000000,11.6371,12.02,11.62,12.02,3091,0
+CDZIP.US,D,20240429,000000,12.02,13,11.7601,12.4929,18888,0
+CDZIP.US,D,20240430,000000,12.48,12.53,12.4,12.45,5167,0
+CDZIP.US,D,20240501,000000,12.1896,12.1896,12.1896,12.1896,791,0
+CDZIP.US,D,20240502,000000,12.365,12.365,12.1501,12.1501,11835,0
+CDZIP.US,D,20240503,000000,12.2029,12.5,12.2029,12.5,6230,0
+CDZIP.US,D,20240506,000000,12.325,12.33,12.1909,12.33,1038,0
+CDZIP.US,D,20240507,000000,12.27,12.5,12.27,12.5,1460,0
+CDZIP.US,D,20240508,000000,12.5,12.5,12.5,12.5,1008,0
+CDZIP.US,D,20240509,000000,12.4999,12.4999,12.25,12.25,4767,0
+CDZIP.US,D,20240510,000000,12.35,12.35,12.2101,12.33,1178,0
+CDZIP.US,D,20240513,000000,12.35,12.5,12.3,12.4,7902,0
+CDZIP.US,D,20240514,000000,12.5,12.5,12.425,12.4472,5184,0
+CDZIP.US,D,20240515,000000,12.49,12.5,12.35,12.465,8299,0
+CDZIP.US,D,20240516,000000,12.5,12.77,12.35,12.6782,25026,0
+CDZIP.US,D,20240517,000000,12.64,13.1499,12.64,12.94,23083,0
+CDZIP.US,D,20240520,000000,12.91,13.11,12.9,12.9999,8795,0
+CDZIP.US,D,20240521,000000,12.99,13.15,12.725,13.15,15445,0
+CDZIP.US,D,20240522,000000,13.09,13.09,13,13,8509,0
+CDZIP.US,D,20240523,000000,13.15,13.15,12.95,13.14,3090,0
+CDZIP.US,D,20240524,000000,13.14,13.4,13.14,13.26,5233,0
+CDZIP.US,D,20240528,000000,13.3297,13.3297,13.15,13.24,12058,0
+CDZIP.US,D,20240529,000000,13.1,13.195,13.0166,13.05,9679,0
+CDZIP.US,D,20240530,000000,13.18,13.5,13,13.425,19437,0
+CDZIP.US,D,20240531,000000,13.5,13.65,13.455,13.6,25418,0
+CDZIP.US,D,20240603,000000,13.5,14,13.36,13.9799,12812,0
+CDZIP.US,D,20240604,000000,13.97,14.225,13.835,14.2,14017,0
+CDZIP.US,D,20240605,000000,14.8,14.85,13.6836,14.5,16396,0
+CDZIP.US,D,20240606,000000,14.6,14.61,14.2571,14.4408,5411,0
+CDZIP.US,D,20240607,000000,14.78,14.8,14.45,14.8,1032,0
+CDZIP.US,D,20240610,000000,14.2456,14.85,14.2456,14.85,1038,0
+CDZIP.US,D,20240611,000000,14.75,14.8,14.73,14.73,992,0
+CDZIP.US,D,20240612,000000,14.5523,14.85,14.5523,14.85,5268,0
+CDZIP.US,D,20240613,000000,14.8497,14.8497,14.52,14.84,6591,0
+CDZIP.US,D,20240614,000000,14.6,14.82,14.6,14.82,575,0
+CDZIP.US,D,20240617,000000,14.6,14.82,14.6,14.82,1039,0
+CDZIP.US,D,20240618,000000,14.85,14.85,14.42,14.42,2122,0
+CDZIP.US,D,20240620,000000,14.43,14.85,14.41,14.85,6404,0
+CDZIP.US,D,20240621,000000,14.84,14.85,14.83,14.83,4423,0
+CDZIP.US,D,20240624,000000,14.85,15.2268,14.85,15.2268,11691,0
+CDZIP.US,D,20240625,000000,15.18,15.39,14.9,15.34,6174,0
+CDZIP.US,D,20240626,000000,15.26,15.5106,15.12,15.5106,4926,0
+CDZIP.US,D,20240627,000000,15.53,16.25,15.52,15.94,24080,0
+CDZIP.US,D,20240628,000000,16,16,15.7875,15.94,8032,0
+CDZIP.US,D,20240701,000000,16,16,15.8491,16,10680,0
+CDZIP.US,D,20240702,000000,16,16,15.7,15.982,2991,0
+CDZIP.US,D,20240703,000000,15.98,16,15.8085,16,8266,0
+CDZIP.US,D,20240705,000000,16,16,15.09,15.32,12189,0
+CDZIP.US,D,20240708,000000,15.4,15.47,15.09,15.14,5638,0
+CDZIP.US,D,20240709,000000,15.13,15.75,15.13,15.31,6918,0
+CDZIP.US,D,20240710,000000,15.32,15.32,15.19,15.25,9115,0
+CDZIP.US,D,20240711,000000,15.2601,15.68,15.2601,15.32,5749,0
+CDZIP.US,D,20240712,000000,15.55,16.05,15.38,16,18807,0
+CDZIP.US,D,20240715,000000,15.99,15.9999,15.51,15.9,4416,0
+CDZIP.US,D,20240716,000000,15.7091,15.89,15.6,15.75,4421,0
+CDZIP.US,D,20240717,000000,15.95,15.95,15.6001,15.75,3016,0
+CDZIP.US,D,20240718,000000,15.95,15.998,15.7662,15.7662,2534,0
+CDZIP.US,D,20240719,000000,16,16.08,16,16.05,3487,0
+CDZIP.US,D,20240722,000000,16.1,16.3,16.09,16.25,4926,0
+CDZIP.US,D,20240723,000000,16.1,16.2,15.86,15.86,7112,0
+CDZIP.US,D,20240724,000000,16.08,16.08,15.51,15.51,2049,0
+CDZIP.US,D,20240725,000000,16,16.13,15.7315,16.05,4442,0
+CDZIP.US,D,20240726,000000,16,16.15,15.54,15.85,7657,0
+CDZIP.US,D,20240729,000000,15.9,16.15,15.5201,15.5201,3124,0
+CDZIP.US,D,20240731,000000,15.5785,15.87,15.5785,15.76,1327,0
+CDZIP.US,D,20240801,000000,15.93,15.98,15.75,15.95,2304,0
+CDZIP.US,D,20240802,000000,16,16,15.1425,15.3,11553,0
+CDZIP.US,D,20240805,000000,14.94,15.1499,14.5,15,8843,0
+CDZIP.US,D,20240806,000000,14.75,14.8,14.1961,14.53,15891,0
+CDZIP.US,D,20240807,000000,14.55,14.85,14.55,14.85,2299,0
+CDZIP.US,D,20240808,000000,15.45,15.45,15,15.39,2177,0
+CDZIP.US,D,20240809,000000,15.39,15.39,15.38,15.38,398,0
+CDZIP.US,D,20240812,000000,15.44,15.5,15,15.5,2990,0
+CDZIP.US,D,20240813,000000,15.5,15.5,15.48,15.48,1694,0
+CDZIP.US,D,20240814,000000,15.3747,15.5,15,15.18,13646,0
+CDZIP.US,D,20240815,000000,15.15,15.35,15.14,15.3,26777,0
+CDZIP.US,D,20240816,000000,15.2484,15.2484,15.1,15.1,4476,0
+CDZIP.US,D,20240819,000000,15.11,15.25,15.11,15.2,1255,0
+CDZIP.US,D,20240820,000000,15.2,15.25,15.17,15.25,4211,0
+CDZIP.US,D,20240821,000000,15.25,15.35,15.24,15.35,2838,0
+CDZIP.US,D,20240822,000000,15.35,15.35,15.35,15.35,1576,0
+CDZIP.US,D,20240823,000000,15.21,15.29,15.2,15.28,4275,0
+CDZIP.US,D,20240826,000000,15.22,15.3499,15.22,15.285,1318,0
+CDZIP.US,D,20240827,000000,15.35,15.35,15.3499,15.35,1304,0
+CDZIP.US,D,20240828,000000,15.22,15.2492,15.22,15.2492,1518,0
+CDZIP.US,D,20240829,000000,15.35,15.35,15.35,15.35,1086,0
+CDZIP.US,D,20240830,000000,15.35,15.35,15.34,15.35,3448,0
+CDZIP.US,D,20240903,000000,15.35,15.35,15.0601,15.0601,4015,0
+CDZIP.US,D,20240904,000000,15.17,15.205,15.17,15.205,527,0
+CDZIP.US,D,20240905,000000,15.2599,15.2599,15.16,15.16,752,0
+CDZIP.US,D,20240906,000000,15.25,15.25,15.225,15.225,2182,0
+CDZIP.US,D,20240909,000000,15.09,15.23,15.09,15.23,776,0
+CDZIP.US,D,20240910,000000,15.18,15.18,15.06,15.08,2099,0
+CDZIP.US,D,20240911,000000,15.1,15.1712,15.1,15.11,1958,0
+CDZIP.US,D,20240912,000000,15.11,15.2499,15.07,15.09,2073,0
+CDZIP.US,D,20240913,000000,15.22,15.25,15.06,15.0901,3921,0
+CDZIP.US,D,20240916,000000,15.09,15.25,15.09,15.24,3107,0
+CDZIP.US,D,20240917,000000,15.31,15.31,15.157,15.157,1346,0
+CDZIP.US,D,20240918,000000,15.1723,15.22,15.09,15.165,1838,0
+CDZIP.US,D,20240919,000000,15.25,15.35,15.25,15.35,9168,0
+CDZIP.US,D,20240920,000000,15.11,15.35,15.0901,15.34,8701,0
+CDZIP.US,D,20240923,000000,15.35,15.35,15.32,15.34,3962,0
+CDZIP.US,D,20240924,000000,15.35,15.35,15.29,15.34,8551,0
+CDZIP.US,D,20240925,000000,15.2389,15.35,15.2034,15.29,10075,0
+CDZIP.US,D,20240926,000000,15.33,15.35,15.29,15.31,4356,0
+CDZIP.US,D,20240927,000000,15.3,15.35,15.27,15.315,3673,0
+CDZIP.US,D,20240930,000000,15.35,15.39,15.34,15.34,6389,0
+CDZIP.US,D,20241001,000000,15.35,15.35,15.28,15.3499,6006,0
+CDZIP.US,D,20241002,000000,15.35,15.35,15.33,15.35,2542,0
+CDZIP.US,D,20241003,000000,15.35,15.35,15.34,15.3499,15712,0
+CDZIP.US,D,20241004,000000,14.76,15.09,14.1634,15.09,11769,0
+CDZIP.US,D,20241007,000000,15.15,15.15,14.89,15,8534,0
+CDZIP.US,D,20241008,000000,14.95,14.95,14.7501,14.95,3526,0
+CDZIP.US,D,20241009,000000,14.975,14.975,14.975,14.975,530,0
+CDZIP.US,D,20241010,000000,15.15,15.15,14.8,14.99,8423,0
+CDZIP.US,D,20241011,000000,14.97,14.97,14.77,14.9,1074,0
+CDZIP.US,D,20241014,000000,14.96,14.99,14.82,14.99,653,0
+CDZIP.US,D,20241015,000000,15,15,14.9399,15,4005,0
+CDZIP.US,D,20241016,000000,15,15,14.97,14.9999,8260,0
+CDZIP.US,D,20241017,000000,15,15,14.95,14.9765,2052,0
+CDZIP.US,D,20241018,000000,14.96,14.99,14.96,14.9898,1174,0
+CDZIP.US,D,20241021,000000,15,15,14.9824,14.99,3565,0
+CDZIP.US,D,20241022,000000,15.02,15.02,14.9901,15,2980,0
+CDZIP.US,D,20241023,000000,14.992,15,14.99,15,1904,0
+CDZIP.US,D,20241024,000000,15.34,15.34,14.96,14.96,2069,0
+CDZIP.US,D,20241025,000000,15.2,15.2,15.1,15.1,1778,0
+CDZIP.US,D,20241028,000000,15.2011,15.2761,15.2011,15.2761,4632,0
+CDZIP.US,D,20241029,000000,15.34,15.4437,15.1002,15.195,9853,0
+CDZIP.US,D,20241030,000000,15.2,15.335,15.2,15.21,2526,0
+CDZIP.US,D,20241101,000000,15.47,15.77,15.4009,15.4999,6072,0
+CDZIP.US,D,20241104,000000,15.6,16.3,15.6,16.1777,7659,0
+CDZIP.US,D,20241105,000000,16.17,16.2,16,16.1728,3214,0
+CDZIP.US,D,20241106,000000,16.19,16.2,15.96,16.2,3499,0
+CDZIP.US,D,20241107,000000,16.19,16.2,16.03,16.1762,6727,0
+CDZIP.US,D,20241108,000000,16.17,16.2,15.46,16.12,8054,0
+CDZIP.US,D,20241111,000000,16.14,16.14,15.6436,16.1278,3704,0
+CDZIP.US,D,20241112,000000,16.1,16.15,16.09,16.15,3143,0
+CDZIP.US,D,20241113,000000,16.14,16.35,15.9691,16.2,42355,0
+CDZIP.US,D,20241114,000000,16.08,16.08,16.08,16.08,1226,0
+CDZIP.US,D,20241115,000000,16.2,16.2,16.03,16.15,3091,0
+CDZIP.US,D,20241118,000000,16.2,16.2,15.92,16.18,5105,0
+CDZIP.US,D,20241119,000000,16.19,16.19,16.11,16.15,2061,0
+CDZIP.US,D,20241120,000000,16.1899,16.1899,16.095,16.16,4760,0
+CDZIP.US,D,20241121,000000,16.16,16.2,16.16,16.2,4019,0
+CDZIP.US,D,20241122,000000,16.2,16.2,16.155,16.195,13024,0
+CDZIP.US,D,20241125,000000,16.22,16.45,16.22,16.3611,8145,0
+CDZIP.US,D,20241126,000000,16.45,17.07,16.45,17,37805,0
+CDZIP.US,D,20241127,000000,16.9999,16.9999,16.904,16.91,4170,0
+CDZIP.US,D,20241129,000000,16.9999,16.9999,16.66,16.8199,7074,0
+CDZIP.US,D,20241202,000000,16.8,16.8,16.62,16.725,2273,0
+CDZIP.US,D,20241203,000000,16.6876,16.83,16.59,16.8,18204,0
+CDZIP.US,D,20241204,000000,16.83,17.07,16.83,17,151184,0
+CDZIP.US,D,20241205,000000,17,17,16.9356,16.99,3545,0
+CDZIP.US,D,20241206,000000,17,17.03,16.9601,17.025,13401,0
+CDZIP.US,D,20241209,000000,16.88,17.04,16.88,17.04,3486,0
+CDZIP.US,D,20241210,000000,17.04,17.12,17,17.12,15084,0
+CDZIP.US,D,20241211,000000,17.1299,17.1299,16.7901,16.9,20041,0
+CDZIP.US,D,20241212,000000,16.882,17,16.4,17,6798,0
+CDZIP.US,D,20241213,000000,17,17,16.8311,16.87,8662,0
+CDZIP.US,D,20241216,000000,16.99,17,16.875,16.955,3969,0
+CDZIP.US,D,20241217,000000,16.928,17,16.76,16.9925,9560,0
+CDZIP.US,D,20241218,000000,17,17,16.9,16.9,1565,0
+CDZIP.US,D,20241219,000000,17,17,16.875,16.875,1433,0
+CDZIP.US,D,20241220,000000,16.9288,16.94,16.835,16.8715,2611,0
+CDZIP.US,D,20241223,000000,16.99,17.04,16.9382,16.98,16047,0
+CDZIP.US,D,20241224,000000,16.9799,16.9799,16.8,16.885,6463,0
+CDZIP.US,D,20241226,000000,16.98,17,16.95,16.9999,4465,0
+CDZIP.US,D,20241227,000000,16.995,17,16.8,16.905,11979,0
+CDZIP.US,D,20241230,000000,17.1,17.7744,17.04,17.5,54827,0
+CDZIP.US,D,20241231,000000,17.55,17.88,17.55,17.8,32723,0
+CDZIP.US,D,20250102,000000,17.67,17.9999,17.67,17.9,69476,0
+CDZIP.US,D,20250103,000000,17.51,17.74,17.35,17.5,8668,0
+CDZIP.US,D,20250106,000000,17.5,17.5,17.31,17.42,31291,0
+CDZIP.US,D,20250107,000000,17.5,17.5,17.23,17.31,17066,0
+CDZIP.US,D,20250108,000000,17.3,17.4,17.0889,17.36,4347,0
+CDZIP.US,D,20250110,000000,17.39,18,17.3362,18,40938,0
+CDZIP.US,D,20250113,000000,18,18,17.67,17.89,18792,0
+CDZIP.US,D,20250114,000000,17.9,17.99,17.65,17.74,49071,0
+CDZIP.US,D,20250115,000000,17.8,18,17.75,17.98,58537,0
+CDZIP.US,D,20250116,000000,17.98,18.25,17.95,18.1,17827,0
+CDZIP.US,D,20250117,000000,18.5,18.5,18.11,18.4,22063,0
+CDZIP.US,D,20250121,000000,18.4,18.4,18.24,18.245,24514,0
+CDZIP.US,D,20250122,000000,18.25,18.25,18.01,18.01,10806,0
+CDZIP.US,D,20250123,000000,18.06,18.16,17.89,18.1,28362,0
+CDZIP.US,D,20250124,000000,17.9714,18.25,17.96,18.03,13471,0
+CDZIP.US,D,20250127,000000,18,18.298,17.98,18.22,9704,0
+CDZIP.US,D,20250128,000000,18.26,18.4601,18.1,18.28,11089,0
+CDZIP.US,D,20250129,000000,18.33,18.4899,18.21,18.45,8118,0
+CDZIP.US,D,20250130,000000,18.4,18.67,18.35,18.36,6341,0
+CDZIP.US,D,20250131,000000,18.4,18.67,18.3,18.67,4961,0
+CDZIP.US,D,20250203,000000,18.9499,18.9499,18.75,18.76,4331,0
+CDZIP.US,D,20250204,000000,18.87,18.87,18.42,18.7,5349,0
+CDZIP.US,D,20250205,000000,18.69,18.6999,18.6,18.68,1790,0
+CDZIP.US,D,20250206,000000,18.7,18.7,18.51,18.6,3175,0
+CDZIP.US,D,20250207,000000,18.625,18.88,18.5,18.8546,16477,0
+CDZIP.US,D,20250210,000000,18.84,18.8799,18.58,18.78,2581,0
+CDZIP.US,D,20250211,000000,18.71,18.765,18.65,18.73,2543,0
+CDZIP.US,D,20250212,000000,18.51,18.7333,18.5,18.7,5346,0
+CDZIP.US,D,20250213,000000,18.608,18.72,18.608,18.72,2259,0
+CDZIP.US,D,20250214,000000,18.6,18.72,18.395,18.56,3411,0
+CDZIP.US,D,20250218,000000,18.41,18.65,18.41,18.51,5486,0
+CDZIP.US,D,20250219,000000,18.5,18.525,18.44,18.5,2968,0
+CDZIP.US,D,20250220,000000,18.5758,18.632,18.47,18.47,2638,0
+CDZIP.US,D,20250221,000000,18.55,18.59,18.4974,18.54,3437,0
+CDZIP.US,D,20250224,000000,18.55,18.6,18.35,18.35,8233,0
+CDZIP.US,D,20250225,000000,18.36,18.65,18.1213,18.15,9786,0
+CDZIP.US,D,20250226,000000,18.5,18.5,18.0332,18.0332,6357,0
+CDZIP.US,D,20250227,000000,18.144,18.47,18.01,18.24,9386,0
+CDZIP.US,D,20250228,000000,18.2201,18.505,18.2201,18.5,2282,0
+CDZIP.US,D,20250303,000000,18.45,18.4727,18.3725,18.4727,609,0
+CDZIP.US,D,20250304,000000,18.48,18.75,18.3749,18.4798,6517,0
+CDZIP.US,D,20250305,000000,18.74,18.74,18.4242,18.4242,1284,0
+CDZIP.US,D,20250306,000000,18.65,18.91,18.4512,18.7,6942,0
+CDZIP.US,D,20250307,000000,18.5,18.72,18.5,18.67,5605,0
+CDZIP.US,D,20250310,000000,18.67,18.69,18.51,18.5339,5861,0
+CDZIP.US,D,20250311,000000,18.61,18.6899,18.4252,18.6899,1621,0
+CDZIP.US,D,20250312,000000,18.64,18.65,18.3365,18.5316,2694,0
+CDZIP.US,D,20250313,000000,18.55,18.69,18.3499,18.3499,3581,0
+CDZIP.US,D,20250314,000000,18.6432,18.68,18.495,18.51,1953,0
+CDZIP.US,D,20250317,000000,18.5429,18.877,18.5,18.82,4965,0
+CDZIP.US,D,20250318,000000,18.89,18.91,18.7607,18.7607,3947,0
+CDZIP.US,D,20250319,000000,18.75,18.8784,18.75,18.825,2450,0
+CDZIP.US,D,20250320,000000,18.8767,19.1399,18.84,19.1399,10718,0
+CDZIP.US,D,20250321,000000,18.976,19.0008,18.76,18.9,3046,0
+CDZIP.US,D,20250324,000000,18.9,18.95,18.855,18.95,3968,0
+CDZIP.US,D,20250325,000000,19.05,19.28,18.975,18.975,2972,0
+CDZIP.US,D,20250326,000000,19.28,19.28,19,19,3826,0
+CDZIP.US,D,20250327,000000,19,19.08,18.77,19.065,3232,0
+CDZIP.US,D,20250328,000000,19,19,18.5,18.5,8024,0
+CDZIP.US,D,20250331,000000,19,19.26,18.56,19,3198,0
+CDZIP.US,D,20250401,000000,18.935,19.5999,18.88,19.3912,11137,0
+CDZIP.US,D,20250402,000000,19.45,19.7899,19.08,19.4,11748,0
+CDZIP.US,D,20250403,000000,19.4,19.74,19.28,19.43,7481,0
+CDZIP.US,D,20250404,000000,18.9,19.4,18.24,18.3004,12735,0
+CDZIP.US,D,20250407,000000,18,18.335,17.7001,17.7635,5413,0
+CDZIP.US,D,20250408,000000,17.51,18.29,17.26,17.49,18810,0
+CDZIP.US,D,20250409,000000,17.3694,17.47,16.75,17.398,10221,0
+CDZIP.US,D,20250410,000000,17.3798,17.3798,16.682,16.89,8445,0
+CDZIP.US,D,20250411,000000,16.76,17.3699,16.76,17.05,6122,0
+CDZIP.US,D,20250414,000000,17.652,17.83,16.9,17.83,10523,0
+CDZIP.US,D,20250415,000000,17.75,17.75,17.1101,17.38,2960,0
+CDZIP.US,D,20250416,000000,17.57,17.57,17.06,17.29,4969,0
+CDZIP.US,D,20250417,000000,17.2,17.35,17.0858,17.2499,1445,0
+CDZIP.US,D,20250421,000000,17.25,17.25,16.702,16.85,5699,0
+CDZIP.US,D,20250422,000000,17.418,17.418,16.404,16.8499,12289,0
+CDZIP.US,D,20250423,000000,16.75,16.8,16.4,16.65,13927,0
+CDZIP.US,D,20250424,000000,16.59,17.48,16.59,17.24,5838,0
+CDZIP.US,D,20250425,000000,17.25,17.85,17.25,17.28,1195,0
+CDZIP.US,D,20250428,000000,17.35,17.35,16.8723,16.95,5163,0
+CDZIP.US,D,20250429,000000,16.9,17.3,16.66,17.2227,7898,0
+CDZIP.US,D,20250430,000000,17.2,17.45,17.2,17.42,2855,0
+CDZIP.US,D,20250501,000000,17.14,17.14,17.14,17.14,509,0
+CDZIP.US,D,20250502,000000,17,17.34,17,17.2842,2120,0
+CDZIP.US,D,20250505,000000,17.23,18.2431,17.23,17.85,5085,0
+CDZIP.US,D,20250506,000000,17.675,18.18,17.51,18.17,3170,0
+CDZIP.US,D,20250507,000000,16.7643,18.1909,16.7643,18.158,3301,0
+CDZIP.US,D,20250508,000000,18.35,18.4,17.895,18.39,1653,0
+CDZIP.US,D,20250509,000000,18.22,18.4,18.22,18.26,1093,0
+CDZIP.US,D,20250512,000000,18.35,18.35,17.76,17.86,4642,0
+CDZIP.US,D,20250513,000000,17.75,18.06,17.71,18.01,1814,0
+CDZIP.US,D,20250514,000000,17.71,18,17.71,17.931,2779,0
+CDZIP.US,D,20250515,000000,17.5,17.8412,17.5,17.57,2106,0
+CDZIP.US,D,20250516,000000,17.55,17.6,17.01,17.03,11321,0
+CDZIP.US,D,20250519,000000,17.5,17.5499,17.01,17.25,6857,0
+CDZIP.US,D,20250520,000000,17,17.4316,16.27,17.16,47485,0
+CDZIP.US,D,20250521,000000,17.1874,17.1874,17,17.1017,2319,0
+CDZIP.US,D,20250522,000000,17.44,17.44,17.1,17.1,803,0
+CDZIP.US,D,20250523,000000,17.2633,17.2633,17.125,17.13,427,0
+CDZIP.US,D,20250527,000000,17.09,17.44,17,17.2247,1327,0
+CDZIP.US,D,20250528,000000,17,17.44,16.75,17.43,4457,0
+CDZIP.US,D,20250529,000000,17.39,17.39,17.35,17.35,596,0
+CDZIP.US,D,20250530,000000,16.84,17.17,16.78,17.05,6447,0
+CDZIP.US,D,20250602,000000,17.2612,17.31,17.05,17.05,3402,0
+CDZIP.US,D,20250603,000000,17.05,17.2956,17.02,17.12,2515,0
+CDZIP.US,D,20250604,000000,17.12,17.215,16.78,16.91,12435,0
+CDZIP.US,D,20250605,000000,16.83,17.23,16.4,16.45,39797,0
+CDZIP.US,D,20250606,000000,16.83,16.935,16.83,16.935,1120,0
+CDZIP.US,D,20250609,000000,16.9,16.9,16.35,16.52,54163,0
+CDZIP.US,D,20250610,000000,16.6,16.97,16.55,16.55,7634,0
+CDZIP.US,D,20250611,000000,16.59,16.6,16.31,16.5,9591,0
+CDZIP.US,D,20250612,000000,16.5,17.13,16.5,16.52,3085,0
+CDZIP.US,D,20250613,000000,16.56,16.99,16.49,16.99,955,0
+CDZIP.US,D,20250616,000000,16.68,16.8,16.54,16.72,5089,0
+CDZIP.US,D,20250617,000000,16.85,16.98,16.75,16.98,3013,0
+CDZIP.US,D,20250618,000000,16.6,16.6,16.41,16.54,6626,0
+CDZIP.US,D,20250620,000000,16.55,16.97,16.5,16.75,8715,0
+CDZIP.US,D,20250623,000000,16.81,16.98,16.8,16.89,5937,0
+CDZIP.US,D,20250624,000000,16.97,17.1499,16.9699,17.02,3799,0
+CDZIP.US,D,20250625,000000,17.02,17.27,16.965,17.25,14150,0
+CDZIP.US,D,20250626,000000,17.28,17.62,17.26,17.62,6835,0
+CDZIP.US,D,20250627,000000,17.54,17.601,17.25,17.5,5543,0
+CDZIP.US,D,20250630,000000,17.6,17.7,17.475,17.5,5272,0
+CDZIP.US,D,20250701,000000,17.65,17.955,17.57,17.82,28072,0
+CDZIP.US,D,20250702,000000,17.88,17.89,17.735,17.82,4245,0
+CDZIP.US,D,20250703,000000,17.3,17.58,16.94,17.135,8207,0
+CDZIP.US,D,20250707,000000,17.2,17.2399,17.12,17.12,2010,0
+CDZIP.US,D,20250708,000000,17.14,17.14,17.0061,17.05,2066,0
+CDZIP.US,D,20250709,000000,17.06,17.134,17.06,17.0765,2067,0
+CDZIP.US,D,20250710,000000,17.04,17.1,17.04,17.09,2560,0
+CDZIP.US,D,20250711,000000,16.97,17.095,16.97,17.09,4213,0
+CDZIP.US,D,20250714,000000,16.9795,17.25,16.9795,17.15,7489,0
+CDZIP.US,D,20250715,000000,17.16,17.38,17.15,17.25,3849,0
+CDZIP.US,D,20250716,000000,17.0101,17.39,16.9852,17.39,21405,0
+CDZIP.US,D,20250717,000000,17,17.3899,16.9,17.28,13801,0
+CDZIP.US,D,20250718,000000,17.1782,17.25,17.12,17.12,1617,0
+CDZIP.US,D,20250721,000000,17.195,17.3876,17.1001,17.3876,2492,0
+CDZIP.US,D,20250722,000000,17.25,17.3,17.2,17.2,24809,0
+CDZIP.US,D,20250723,000000,17.1,17.3626,17.1,17.3626,2644,0
+CDZIP.US,D,20250724,000000,17.374,17.39,17.1205,17.38,5590,0
+CDZIP.US,D,20250725,000000,17.3,17.4349,17.07,17.4349,834,0
+CDZIP.US,D,20250728,000000,17.0636,17.44,17.0636,17.44,868,0
+CDZIP.US,D,20250729,000000,17.26,17.345,17.2,17.26,1874,0
+CDZIP.US,D,20250730,000000,17.25,17.455,17.0558,17.25,10118,0
+CDZIP.US,D,20250731,000000,17,17.5,17,17.29,3725,0
+CDZIP.US,D,20250801,000000,17.45,17.5,17.25,17.4975,2208,0
+CDZIP.US,D,20250804,000000,17.34,17.47,17.2501,17.39,5291,0
+CDZIP.US,D,20250805,000000,17.48,17.48,17.375,17.375,898,0
+CDZIP.US,D,20250806,000000,17.25,17.4399,17.065,17.4399,3329,0
+CDZIP.US,D,20250807,000000,17.49,17.51,17.45,17.5,2921,0
+CDZIP.US,D,20250808,000000,17.82,17.82,17.51,17.61,3740,0
+CDZIP.US,D,20250811,000000,17.645,17.6999,17.645,17.6999,1518,0
+CDZIP.US,D,20250812,000000,17.605,17.7,17.605,17.69,947,0
+CDZIP.US,D,20250813,000000,17.52,17.79,17.51,17.79,3679,0
+CDZIP.US,D,20250814,000000,17.83,18.15,17.82,18.15,4209,0
+CDZIP.US,D,20250815,000000,18.11,18.1773,18.11,18.1773,1089,0
+CDZIP.US,D,20250818,000000,18.1,18.25,18.1,18.25,910,0
+CDZIP.US,D,20250819,000000,18.25,18.25,17.77,17.94,3476,0
+CDZIP.US,D,20250820,000000,17.97,18.01,17.77,17.8,4140,0
+CDZIP.US,D,20250821,000000,17.78,18.25,17.78,18.25,444,0
+CDZIP.US,D,20250822,000000,18.2078,18.64,18.058,18.45,2591,0
+CDZIP.US,D,20250825,000000,18.63,18.63,18.2873,18.565,4672,0
+CDZIP.US,D,20250826,000000,18.64,18.64,18.5,18.51,1826,0
+CDZIP.US,D,20250827,000000,18.59,18.9,18.5455,18.85,5572,0
+CDZIP.US,D,20250828,000000,18.775,18.78,18.7,18.7,1459,0
+CDZIP.US,D,20250829,000000,18.89,18.97,18.89,18.901,3557,0
+CDZIP.US,D,20250902,000000,18.9,19.71,18.9,19.16,7912,0
+CDZIP.US,D,20250903,000000,19.2199,19.22,19,19.1299,3669,0
+CDZIP.US,D,20250904,000000,19.22,20.2,18.25,19.43,71697,0
+CDZIP.US,D,20250905,000000,18.9481,19.2283,18.5,19,8202,0
+CDZIP.US,D,20250908,000000,18.52,18.96,18.52,18.8,2239,0
+CDZIP.US,D,20250909,000000,18.7459,18.785,18.7459,18.785,333,0
+CDZIP.US,D,20250910,000000,18.79,19.11,18.7348,19,5378,0
+CDZIP.US,D,20250911,000000,19.09,19.09,18.97,19.05,3395,0
+CDZIP.US,D,20250912,000000,19.1436,19.1436,19.1436,19.1436,346,0
+CDZIP.US,D,20250915,000000,19.14,19.14,19.1399,19.14,2217,0
+CDZIP.US,D,20250916,000000,19.19,19.38,19.19,19.26,1751,0
+CDZIP.US,D,20250917,000000,19.38,19.4582,19.38,19.4582,1663,0
+CDZIP.US,D,20250918,000000,19.43,19.9099,19.43,19.9099,1545,0
+CDZIP.US,D,20250919,000000,19.78,19.78,19.4279,19.4279,1424,0
+CDZIP.US,D,20250922,000000,19.77,19.78,19.12,19.45,9052,0
+CDZIP.US,D,20250923,000000,19.5,19.5,19.285,19.44,16495,0
+CDZIP.US,D,20250924,000000,19.39,19.4,19.12,19.15,2795,0
+CDZIP.US,D,20250925,000000,19.35,19.35,19.2901,19.345,1251,0
+CDZIP.US,D,20250926,000000,19.302,19.4,19.302,19.37,17749,0
+CDZIP.US,D,20250929,000000,19.4,19.4,19.32,19.3906,9314,0
+CDZIP.US,D,20250930,000000,19.32,19.5914,19.32,19.5914,3283,0
+CDZIP.US,D,20251001,000000,19.4,19.42,19.39,19.4,20433,0
+CDZIP.US,D,20251002,000000,19.4,19.7799,19.3,19.35,13997,0
+CDZIP.US,D,20251003,000000,18.8,19.4,18.8,19.22,15848,0
+CDZIP.US,D,20251006,000000,18.91,19.142,18.91,19,7912,0
+CDZIP.US,D,20251007,000000,19.14,19.14,18.95,18.98,8022,0
+CDZIP.US,D,20251008,000000,19.09,19.254,18.9956,19.22,4578,0
+CDZIP.US,D,20251009,000000,19.25,19.26,19.1008,19.26,4079,0
+CDZIP.US,D,20251010,000000,19.33,19.39,19.33,19.3894,4868,0
+CDZIP.US,D,20251013,000000,19.39,19.39,19.2568,19.3393,1490,0
+CDZIP.US,D,20251014,000000,19.36,19.4,19.3571,19.4,15166,0
+CDZIP.US,D,20251015,000000,19.39,19.77,19.3,19.7,44294,0
+CDZIP.US,D,20251016,000000,19.68,19.7,19.62,19.6999,15766,0
+CDZIP.US,D,20251017,000000,19.65,19.65,19.61,19.61,5241,0
+CDZIP.US,D,20251020,000000,19.6,19.6,19.3026,19.55,2600,0
+CDZIP.US,D,20251021,000000,19.6,19.6,19.6,19.6,1624,0
+CDZIP.US,D,20251022,000000,19.573,19.6,19.4501,19.6,6949,0
+CDZIP.US,D,20251023,000000,19.6,19.665,19.55,19.665,8187,0
+CDZIP.US,D,20251024,000000,19.6,19.6,19.55,19.55,10783,0
+CDZIP.US,D,20251027,000000,19.46,19.6792,19.46,19.6,5794,0
+CDZIP.US,D,20251028,000000,19.6,19.6,19.25,19.41,35100,0
+CDZIP.US,D,20251029,000000,19.78,19.78,19.2711,19.4,5673,0
+CDZIP.US,D,20251030,000000,19.4,19.6,19.4,19.6,16050,0
+CDZIP.US,D,20251031,000000,19.6,19.6,19.25,19.6,4388,0
+CDZIP.US,D,20251104,000000,19.5539,19.5539,19.5,19.5,526,0
+CDZIP.US,D,20251105,000000,19.375,19.555,19.375,19.555,790,0
+CDZIP.US,D,20251106,000000,19.6,19.6,19.5656,19.6,7047,0
+CDZIP.US,D,20251107,000000,19.6,19.6,19.6,19.6,597,0
+CDZIP.US,D,20251110,000000,19.5755,19.58,19.35,19.35,7879,0
+CDZIP.US,D,20251111,000000,19.36,19.37,19.28,19.37,2794,0
+CDZIP.US,D,20251112,000000,19.4769,19.4769,19.4769,19.4769,456,0
+CDZIP.US,D,20251113,000000,19.6,19.6,19.4299,19.45,4709,0
+CDZIP.US,D,20251114,000000,19.41,19.532,19.35,19.532,6368,0
+CDZIP.US,D,20251117,000000,19.6,19.6999,19.375,19.5,7454,0
+CDZIP.US,D,20251118,000000,19.45,19.55,19.45,19.5,19706,0
+CDZIP.US,D,20251119,000000,19.6,19.6,19.55,19.59,9832,0
+CDZIP.US,D,20251120,000000,19.59,19.6,19.56,19.56,10775,0
+CDZIP.US,D,20251121,000000,19.59,19.59,19.49,19.59,6044,0
+CDZIP.US,D,20251124,000000,19.6,19.6,19.575,19.6,1621,0
+CDZIP.US,D,20251125,000000,19.6,19.778,19.5472,19.6,4538,0
+CDZIP.US,D,20251126,000000,19.78,20.15,19.6,19.6,17746,0
+CDZIP.US,D,20251128,000000,19.53,19.6,19.53,19.58,6516,0
+CDZIP.US,D,20251201,000000,19.6,19.6,19.56,19.58,5436,0
+CDZIP.US,D,20251202,000000,19.5995,19.5995,19.3599,19.4999,6081,0
+CDZIP.US,D,20251203,000000,19.39,19.6,19.39,19.5,18785,0
+CDZIP.US,D,20251204,000000,19.5,19.6,19.41,19.5825,11831,0
+CDZIP.US,D,20251205,000000,19.6,19.6,19.5599,19.6,18348,0
+CDZIP.US,D,20251208,000000,19.6,19.6375,19.595,19.6194,8475,0
+CDZIP.US,D,20251209,000000,19.6,19.62,19.5674,19.6,9288,0
+CDZIP.US,D,20251210,000000,19.6,19.9999,19.6,19.6,4932,0
+CDZIP.US,D,20251211,000000,19.48,19.6899,19.42,19.6,17208,0
+CDZIP.US,D,20251212,000000,19.6,19.6,19.5,19.6,10421,0
+CDZIP.US,D,20251215,000000,19.575,19.6,19.55,19.575,16514,0
+CDZIP.US,D,20251216,000000,19.5998,19.6368,19.58,19.6,11270,0
+CDZIP.US,D,20251217,000000,19.522,19.625,19.51,19.6,2366,0
+CDZIP.US,D,20251218,000000,19.535,19.6,19.53,19.6,1879,0
+CDZIP.US,D,20251219,000000,19.631,19.631,19.545,19.6,1534,0
+CDZIP.US,D,20251222,000000,19.6,19.7399,19.6,19.645,10847,0
+CDZIP.US,D,20251223,000000,19.6,19.775,19.455,19.49,11899,0
+CDZIP.US,D,20251224,000000,19.42,19.5,19.3408,19.3999,5449,0
+CDZIP.US,D,20251226,000000,19.55,19.55,19.45,19.45,16872,0
+CDZIP.US,D,20251229,000000,19.54,19.5999,19.352,19.5999,5013,0
+CDZIP.US,D,20251230,000000,19.59,19.8499,19.202,19.6,40578,0
+CDZIP.US,D,20251231,000000,19.6,19.73,19.57,19.6,8741,0
+CDZIP.US,D,20260102,000000,19.51,19.83,19.51,19.58,7172,0
+CDZIP.US,D,20260105,000000,19.17,19.4,19.05,19.4,5552,0
+CDZIP.US,D,20260106,000000,19.43,19.53,19.38,19.53,4055,0
+CDZIP.US,D,20260107,000000,19.54,19.6,19.5225,19.6,3575,0
+CDZIP.US,D,20260108,000000,19.6,19.6,19.5,19.6,3494,0
+CDZIP.US,D,20260109,000000,19.55,19.6,19.55,19.6,3672,0
+CDZIP.US,D,20260112,000000,19.6,19.6,19.55,19.6,10644,0
+CDZIP.US,D,20260113,000000,19.62,19.62,19.556,19.556,6844,0
+CDZIP.US,D,20260114,000000,19.5,19.6,19.5,19.58,5709,0
+CDZIP.US,D,20260115,000000,19.6,19.6,19.5,19.565,8869,0
+CDZIP.US,D,20260116,000000,19.61,19.61,19.58,19.58,6048,0
+CDZIP.US,D,20260120,000000,19.58,19.67,19.58,19.6,15356,0
+CDZIP.US,D,20260121,000000,19.6,19.71,19.14,19.6,9507,0
+CDZIP.US,D,20260122,000000,19.6,19.6,19.579,19.6,6066,0
+CDZIP.US,D,20260123,000000,19.6,19.6,19.5801,19.59,6696,0
+CDZIP.US,D,20260126,000000,19.59,19.6,19.5701,19.585,3510,0
+CDZIP.US,D,20260127,000000,19.52,19.6,19.52,19.575,4849,0
+CDZIP.US,D,20260128,000000,19.47,19.59,19.47,19.5301,4679,0
+CDZIP.US,D,20260129,000000,19.5869,19.6,19.45,19.54,5599,0
+CDZIP.US,D,20260130,000000,19.57,19.57,19.567,19.567,1369,0
+CDZIP.US,D,20260202,000000,19.585,19.6,19.5746,19.5746,3637,0
+CDZIP.US,D,20260203,000000,19.58,19.58,19.36,19.36,7534,0
+CDZIP.US,D,20260204,000000,19.47,19.47,18.9,19.04,18107,0
+CDZIP.US,D,20260205,000000,19.2,19.2,19,19,6183,0
+CDZIP.US,D,20260206,000000,19.1,19.15,18.82,18.855,18990,0
+CDZIP.US,D,20260209,000000,18.915,19,18.915,18.96,3934,0
+CDZIP.US,D,20260210,000000,18.98,19.24,18.94,19,19393,0
+CDZIP.US,D,20260211,000000,19.03,19.03,18.95,18.96,6045,0
+CDZIP.US,D,20260212,000000,18.96,18.9994,18.9492,18.97,5000,0
+CDZIP.US,D,20260213,000000,19.135,19.2,19.09,19.14,2630,0
+CDZIP.US,D,20260217,000000,19.23,19.58,19.2,19.5432,19654,0
+CDZIP.US,D,20260218,000000,19.55,19.58,19.55,19.58,3193,0
diff --git a/daily/us/nasdaq stocks/1/celuw.us.txt b/daily/us/nasdaq stocks/1/celuw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc2e8f4407773afd59703efa306147fb081d250d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/celuw.us.txt	
@@ -0,0 +1,1358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CELUW.US,D,20190719,000000,0.6,0.6,0.6,0.6,102500,0
+CELUW.US,D,20190723,000000,0.5,0.5,0.5,0.5,25000,0
+CELUW.US,D,20190729,000000,0.5101,0.5101,0.4445,0.45,65200,0
+CELUW.US,D,20190731,000000,0.4501,0.6,0.4501,0.6,34500,0
+CELUW.US,D,20190802,000000,0.6,0.6,0.6,0.6,45100,0
+CELUW.US,D,20190813,000000,0.6,0.6,0.6,0.6,10000,0
+CELUW.US,D,20190829,000000,0.54,0.6,0.54,0.6,6000,0
+CELUW.US,D,20190905,000000,0.6,0.6,0.6,0.6,24000,0
+CELUW.US,D,20190910,000000,0.6,0.6,0.6,0.6,20000,0
+CELUW.US,D,20191001,000000,0.6,0.6,0.57,0.59,110800,0
+CELUW.US,D,20191004,000000,0.57,0.59,0.57,0.59,165000,0
+CELUW.US,D,20191008,000000,0.59,0.59,0.59,0.59,68400,0
+CELUW.US,D,20191009,000000,0.68,0.68,0.57,0.68,2600,0
+CELUW.US,D,20191010,000000,0.64,0.64,0.64,0.64,1072,0
+CELUW.US,D,20191011,000000,0.64,0.64,0.62,0.62,43382,0
+CELUW.US,D,20191014,000000,0.6,0.62,0.59,0.62,171370,0
+CELUW.US,D,20191015,000000,0.6,0.65,0.6,0.65,45000,0
+CELUW.US,D,20191017,000000,0.7,0.7,0.7,0.7,1000,0
+CELUW.US,D,20191018,000000,0.7,0.7,0.65,0.67,38378,0
+CELUW.US,D,20191028,000000,0.7,0.7,0.7,0.7,5000,0
+CELUW.US,D,20191029,000000,0.69,0.69,0.69,0.69,300,0
+CELUW.US,D,20191106,000000,0.7,0.7,0.7,0.7,17000,0
+CELUW.US,D,20191107,000000,0.7,0.73,0.7,0.73,16600,0
+CELUW.US,D,20191115,000000,0.75,0.75,0.75,0.75,10000,0
+CELUW.US,D,20191118,000000,0.75,0.8,0.75,0.75,657015,0
+CELUW.US,D,20191120,000000,0.77,0.77,0.77,0.77,1000,0
+CELUW.US,D,20191121,000000,0.78,0.78,0.78,0.78,100,0
+CELUW.US,D,20191126,000000,0.78,0.78,0.78,0.78,100,0
+CELUW.US,D,20191127,000000,0.78,0.78,0.78,0.78,900,0
+CELUW.US,D,20191217,000000,0.85,0.85,0.73,0.79,4500,0
+CELUW.US,D,20191220,000000,0.79,0.8,0.79,0.8,2500,0
+CELUW.US,D,20191224,000000,0.8,0.8,0.7999,0.8,10000,0
+CELUW.US,D,20191231,000000,0.77,0.7999,0.77,0.7999,6700,0
+CELUW.US,D,20200102,000000,0.8,0.8,0.75,0.8,5200,0
+CELUW.US,D,20200106,000000,0.8,0.8,0.8,0.8,10000,0
+CELUW.US,D,20200108,000000,0.85,0.85,0.85,0.85,2400,0
+CELUW.US,D,20200110,000000,0.8,0.8,0.78,0.8,67700,0
+CELUW.US,D,20200117,000000,0.75,0.8,0.75,0.8,200,0
+CELUW.US,D,20200121,000000,0.7999,0.8,0.7999,0.8,10300,0
+CELUW.US,D,20200123,000000,0.8,0.95,0.8,0.85,80900,0
+CELUW.US,D,20200127,000000,0.9,0.9,0.85,0.9,5444,0
+CELUW.US,D,20200128,000000,0.9,0.9,0.8957,0.9,1833,0
+CELUW.US,D,20200203,000000,0.9,0.9,0.9,0.9,3255,0
+CELUW.US,D,20200206,000000,0.9,0.9,0.9,0.9,103000,0
+CELUW.US,D,20200210,000000,0.9,0.9,0.9,0.9,4100,0
+CELUW.US,D,20200213,000000,0.9,0.9,0.9,0.9,702,0
+CELUW.US,D,20200214,000000,0.9,0.9,0.9,0.9,100,0
+CELUW.US,D,20200218,000000,0.9,0.9,0.9,0.9,100,0
+CELUW.US,D,20200219,000000,0.9,0.9,0.9,0.9,1350,0
+CELUW.US,D,20200220,000000,0.9,0.9,0.9,0.9,100,0
+CELUW.US,D,20200221,000000,0.9,0.9,0.9,0.9,500,0
+CELUW.US,D,20200224,000000,0.85,0.9,0.85,0.9,5478,0
+CELUW.US,D,20200225,000000,0.85,0.9,0.85,0.9,32322,0
+CELUW.US,D,20200226,000000,0.9,0.9,0.9,0.9,2500,0
+CELUW.US,D,20200227,000000,0.9,0.9,0.9,0.9,100,0
+CELUW.US,D,20200228,000000,0.87,0.95,0.85,0.95,26000,0
+CELUW.US,D,20200302,000000,0.99,0.99,0.99,0.99,600,0
+CELUW.US,D,20200303,000000,0.95,0.995,0.95,0.995,4203,0
+CELUW.US,D,20200304,000000,0.97,0.98,0.96,0.96,6300,0
+CELUW.US,D,20200306,000000,0.87,0.95,0.87,0.95,2414,0
+CELUW.US,D,20200309,000000,0.92,0.92,0.92,0.92,500,0
+CELUW.US,D,20200310,000000,0.96,0.96,0.93,0.93,1400,0
+CELUW.US,D,20200313,000000,0.86,0.95,0.86,0.93,4950,0
+CELUW.US,D,20200319,000000,0.85,0.85,0.85,0.85,100,0
+CELUW.US,D,20200324,000000,0.52,0.75,0.51,0.75,6600,0
+CELUW.US,D,20200325,000000,0.84,0.84,0.573,0.75,1001,0
+CELUW.US,D,20200326,000000,0.2501,0.75,0.2501,0.5,22500,0
+CELUW.US,D,20200327,000000,0.67,0.7,0.4999,0.6,3000,0
+CELUW.US,D,20200331,000000,0.5,0.6,0.5,0.55,204100,0
+CELUW.US,D,20200401,000000,0.51,0.58,0.48,0.57,12200,0
+CELUW.US,D,20200402,000000,0.6,0.6,0.5401,0.55,11600,0
+CELUW.US,D,20200403,000000,0.5,0.55,0.5,0.55,450,0
+CELUW.US,D,20200406,000000,0.55,0.55,0.55,0.55,500,0
+CELUW.US,D,20200407,000000,0.55,0.55,0.55,0.55,300,0
+CELUW.US,D,20200408,000000,0.55,0.55,0.55,0.55,300,0
+CELUW.US,D,20200409,000000,0.59,0.595,0.498,0.498,12400,0
+CELUW.US,D,20200413,000000,0.5,0.5,0.49,0.49,1400,0
+CELUW.US,D,20200414,000000,0.45,0.57,0.45,0.55,204673,0
+CELUW.US,D,20200415,000000,0.55,0.6,0.5,0.57,12950,0
+CELUW.US,D,20200416,000000,0.6,0.6,0.55,0.55,1400,0
+CELUW.US,D,20200417,000000,0.57,0.59,0.57,0.59,600,0
+CELUW.US,D,20200420,000000,0.51,0.6,0.5,0.57,108555,0
+CELUW.US,D,20200422,000000,0.59,0.59,0.59,0.59,500,0
+CELUW.US,D,20200423,000000,0.58,0.58,0.58,0.58,100,0
+CELUW.US,D,20200427,000000,0.6,0.6,0.55,0.55,3100,0
+CELUW.US,D,20200429,000000,0.54,0.55,0.5,0.5,95200,0
+CELUW.US,D,20200430,000000,0.45,0.53,0.45,0.53,1600,0
+CELUW.US,D,20200501,000000,0.55,0.58,0.55,0.55,2600,0
+CELUW.US,D,20200504,000000,0.6,0.6,0.55,0.55,25200,0
+CELUW.US,D,20200505,000000,0.55,0.55,0.55,0.55,200,0
+CELUW.US,D,20200506,000000,0.6,0.6,0.5,0.54,1200,0
+CELUW.US,D,20200507,000000,0.6,0.6,0.58,0.58,3500,0
+CELUW.US,D,20200511,000000,0.6,0.6,0.59,0.59,1000,0
+CELUW.US,D,20200512,000000,0.59,0.59,0.59,0.59,400,0
+CELUW.US,D,20200513,000000,0.65,0.65,0.59,0.59,3100,0
+CELUW.US,D,20200514,000000,0.62,0.65,0.6,0.64,1100,0
+CELUW.US,D,20200518,000000,0.7,0.7,0.65,0.65,2401,0
+CELUW.US,D,20200519,000000,0.61,0.69,0.6,0.65,5600,0
+CELUW.US,D,20200520,000000,0.7,0.71,0.67,0.67,2300,0
+CELUW.US,D,20200521,000000,0.68,0.68,0.68,0.68,600,0
+CELUW.US,D,20200522,000000,0.7,0.7,0.7,0.7,300,0
+CELUW.US,D,20200526,000000,0.71,0.71,0.7,0.7,800,0
+CELUW.US,D,20200527,000000,0.65,0.65,0.65,0.65,400,0
+CELUW.US,D,20200528,000000,0.6,0.6,0.6,0.6,500,0
+CELUW.US,D,20200601,000000,0.61,0.61,0.586152,0.6,300900,0
+CELUW.US,D,20200602,000000,0.6,0.765,0.595,0.5999,451829,0
+CELUW.US,D,20200603,000000,0.6,0.61,0.59,0.59,46600,0
+CELUW.US,D,20200604,000000,0.59,0.65,0.59,0.63,900,0
+CELUW.US,D,20200605,000000,0.65,0.65,0.64,0.64,600,0
+CELUW.US,D,20200608,000000,0.65,0.65,0.614999,0.614999,5300,0
+CELUW.US,D,20200609,000000,0.65,0.66,0.62,0.65,270140,0
+CELUW.US,D,20200610,000000,0.71,0.82,0.7,0.75,40173,0
+CELUW.US,D,20200611,000000,0.76069,0.86,0.65,0.725,210500,0
+CELUW.US,D,20200612,000000,0.76,0.76,0.66,0.75,5389,0
+CELUW.US,D,20200615,000000,0.78,0.78,0.75,0.75,2300,0
+CELUW.US,D,20200616,000000,0.8,0.8,0.74,0.74,1000,0
+CELUW.US,D,20200617,000000,0.77,0.77,0.747549,0.747549,58396,0
+CELUW.US,D,20200618,000000,0.75,0.8,0.72,0.74,31680,0
+CELUW.US,D,20200619,000000,0.8,0.86,0.777999,0.79,321050,0
+CELUW.US,D,20200622,000000,0.83,0.9,0.8,0.83,300413,0
+CELUW.US,D,20200623,000000,0.8499,0.92,0.846176,0.9001,297050,0
+CELUW.US,D,20200624,000000,0.94,0.959,0.88,0.959,66403,0
+CELUW.US,D,20200625,000000,0.96,1,0.92,0.95,116254,0
+CELUW.US,D,20200626,000000,0.97,1.1,0.96,1.06,77323,0
+CELUW.US,D,20200629,000000,1.1001,1.15,1.08,1.1,12934,0
+CELUW.US,D,20200630,000000,1.1,1.15,1.1,1.1,14300,0
+CELUW.US,D,20200701,000000,1.1,1.1,1.01,1.04,33801,0
+CELUW.US,D,20200702,000000,1.05,1.05,0.95,1,25850,0
+CELUW.US,D,20200706,000000,1.01,1.01,0.9,1,14100,0
+CELUW.US,D,20200707,000000,1,1.1,0.9603,0.9603,349000,0
+CELUW.US,D,20200708,000000,1.02,1.05,0.95,0.99,7901,0
+CELUW.US,D,20200709,000000,1.035,1.1,1.035,1.05,25450,0
+CELUW.US,D,20200710,000000,1.13,1.13,0.81,1.08,16706,0
+CELUW.US,D,20200713,000000,1.11,1.2,1.11,1.14,29893,0
+CELUW.US,D,20200714,000000,1.16,1.17,0.95,0.98,37701,0
+CELUW.US,D,20200715,000000,1.02,1.05,1,1.01,9451,0
+CELUW.US,D,20200716,000000,1.01,1.01,1,1,1500,0
+CELUW.US,D,20200717,000000,1,1.05,0.9998,1.05,96346,0
+CELUW.US,D,20200720,000000,0.9601,1,0.96,0.97,1876,0
+CELUW.US,D,20200721,000000,1.0217,1.07,0.9648,0.9648,3208,0
+CELUW.US,D,20200722,000000,1.01,1.05,1,1,4670,0
+CELUW.US,D,20200723,000000,1,1.15,1,1.1,67220,0
+CELUW.US,D,20200724,000000,1.12,1.12,1.04,1.05,42502,0
+CELUW.US,D,20200727,000000,1.06,1.4,1.05,1.26,296735,0
+CELUW.US,D,20200728,000000,1.31,1.33,1.26,1.31,31351,0
+CELUW.US,D,20200729,000000,1.45,1.89,1.4,1.56,99754,0
+CELUW.US,D,20200730,000000,1.88,1.89,1.5,1.5,66252,0
+CELUW.US,D,20200731,000000,1.5,1.51,1.2001,1.4,73001,0
+CELUW.US,D,20200803,000000,1.4,1.7,1.35,1.5,464543,0
+CELUW.US,D,20200804,000000,1.6,1.6,1.45,1.6,56000,0
+CELUW.US,D,20200805,000000,1.6,1.6,1.46,1.46,12235,0
+CELUW.US,D,20200806,000000,1.5,1.54,1.5,1.54,7600,0
+CELUW.US,D,20200807,000000,1.54,1.54,1.35,1.4,21689,0
+CELUW.US,D,20200810,000000,1.5,1.71,1.4498,1.475,290200,0
+CELUW.US,D,20200811,000000,1.55,1.65,1.55,1.6,147000,0
+CELUW.US,D,20200812,000000,1.6,1.6,1.45,1.55,90185,0
+CELUW.US,D,20200813,000000,1.7,1.7,1.46,1.46,47425,0
+CELUW.US,D,20200814,000000,1.55,1.67,1.4499,1.66,232787,0
+CELUW.US,D,20200817,000000,1.64,1.65,1.52,1.5205,168437,0
+CELUW.US,D,20200818,000000,1.5,1.58,1.5,1.58,75367,0
+CELUW.US,D,20200819,000000,1.55,1.64,1.45,1.5001,84159,0
+CELUW.US,D,20200820,000000,1.425,1.5701,1.425,1.5,67326,0
+CELUW.US,D,20200821,000000,1.475,1.52,1.425,1.5,5813,0
+CELUW.US,D,20200824,000000,1.55,1.6,1.55,1.6,81051,0
+CELUW.US,D,20200825,000000,1.53,1.6,1.525,1.6,38699,0
+CELUW.US,D,20200826,000000,1.51,1.6,1.51,1.6,29995,0
+CELUW.US,D,20200827,000000,1.45,1.68,1.45,1.5,3930,0
+CELUW.US,D,20200828,000000,1.57,1.7,1.55,1.7,13425,0
+CELUW.US,D,20200831,000000,1.7,1.79,1.6,1.75,103390,0
+CELUW.US,D,20200901,000000,1.8,1.85,1.77,1.85,162341,0
+CELUW.US,D,20200902,000000,1.84,2,1.7675,1.9999,41582,0
+CELUW.US,D,20200903,000000,1.81,2.1,1.81,2.05,47800,0
+CELUW.US,D,20200904,000000,2.09,2.1,1.9718,2.075,90541,0
+CELUW.US,D,20200908,000000,2.11,2.22,2,2.05,10612,0
+CELUW.US,D,20200909,000000,1.95,2.25,1.9,2,67453,0
+CELUW.US,D,20200910,000000,2,2.09,2,2.04,85454,0
+CELUW.US,D,20200911,000000,2.24,2.24,1.973,1.98,28261,0
+CELUW.US,D,20200914,000000,2,2.04,1.97,1.97,25262,0
+CELUW.US,D,20200915,000000,1.9,1.94,1.8086,1.9,38900,0
+CELUW.US,D,20200916,000000,1.95,1.95,1.75,1.82,22367,0
+CELUW.US,D,20200917,000000,1.94,1.94,1.728,1.8,155680,0
+CELUW.US,D,20200918,000000,1.95,2.07,1.8965,1.975,61247,0
+CELUW.US,D,20200921,000000,1.9,2.25,1.73,1.9,30813,0
+CELUW.US,D,20200922,000000,2.15,2.15,1.58,1.85,96927,0
+CELUW.US,D,20200923,000000,1.8,1.89,1.65,1.85,31615,0
+CELUW.US,D,20200924,000000,1.7,1.84,1.21,1.65,25500,0
+CELUW.US,D,20200925,000000,1.74,1.84,1.61,1.74,37848,0
+CELUW.US,D,20200928,000000,1.8,1.8,1.7,1.7,1980,0
+CELUW.US,D,20200929,000000,1.7,1.7,1.65,1.68,11257,0
+CELUW.US,D,20200930,000000,1.7,1.72,1.55,1.6,47820,0
+CELUW.US,D,20201001,000000,1.5042,1.77,1.5,1.71,225454,0
+CELUW.US,D,20201002,000000,1.78,1.78,1.53,1.65,63566,0
+CELUW.US,D,20201005,000000,1.7,1.77,1.55,1.64,24861,0
+CELUW.US,D,20201006,000000,1.51,1.75,1.4,1.7,159214,0
+CELUW.US,D,20201007,000000,1.41,1.74,1.41,1.62,12622,0
+CELUW.US,D,20201008,000000,1.4,1.76,1.37,1.66,15823,0
+CELUW.US,D,20201009,000000,1.76,1.8,1.68,1.68,59574,0
+CELUW.US,D,20201012,000000,1.5871,1.79,1.5871,1.7401,11191,0
+CELUW.US,D,20201013,000000,1.76,1.79,1.52,1.7,3726,0
+CELUW.US,D,20201014,000000,1.55,1.8,1.55,1.6899,59095,0
+CELUW.US,D,20201015,000000,1.8,1.97,1.71,1.8059,68788,0
+CELUW.US,D,20201016,000000,1.963,1.963,1.62,1.92,25195,0
+CELUW.US,D,20201019,000000,1.9681,1.9681,1.96,1.96,1503,0
+CELUW.US,D,20201020,000000,1.558,1.95,1.558,1.9475,6397,0
+CELUW.US,D,20201021,000000,1.9,1.95,1.6912,1.92,9629,0
+CELUW.US,D,20201022,000000,1.79,1.9,1.73,1.85,11244,0
+CELUW.US,D,20201023,000000,1.5101,1.79,1.5101,1.77,15060,0
+CELUW.US,D,20201026,000000,1.64,1.7,1.62,1.64,10610,0
+CELUW.US,D,20201027,000000,1.73,1.89,1.45,1.53,50345,0
+CELUW.US,D,20201028,000000,1.6165,1.79,1.4,1.625,11216,0
+CELUW.US,D,20201029,000000,1.59,1.68,1.5,1.55,5151,0
+CELUW.US,D,20201030,000000,1.45,1.6,1.4434,1.54,3110,0
+CELUW.US,D,20201102,000000,1.5,1.6,1.32,1.4,23693,0
+CELUW.US,D,20201103,000000,1.44,1.6,1.3725,1.45,13575,0
+CELUW.US,D,20201104,000000,1.51,1.53,1.45,1.4999,8035,0
+CELUW.US,D,20201105,000000,1.464,1.53,1.464,1.5,4200,0
+CELUW.US,D,20201109,000000,1.35,1.49,1.33,1.49,500,0
+CELUW.US,D,20201110,000000,1.3657,1.5,1.3657,1.48,22204,0
+CELUW.US,D,20201111,000000,1.404,1.5,1.38,1.47,929,0
+CELUW.US,D,20201112,000000,1.5,1.7,1.46,1.66,18671,0
+CELUW.US,D,20201113,000000,1.57,1.6,1.56,1.6,802,0
+CELUW.US,D,20201116,000000,1.6,1.6,1.5,1.55,15731,0
+CELUW.US,D,20201117,000000,1.42,1.55,1.41,1.47,14800,0
+CELUW.US,D,20201118,000000,1.4001,1.46,1.31,1.46,21955,0
+CELUW.US,D,20201119,000000,1.3,1.51,1.3,1.45,31001,0
+CELUW.US,D,20201120,000000,1.5,1.54,1.5,1.53,26525,0
+CELUW.US,D,20201123,000000,1.69,1.69,1.45,1.54,59710,0
+CELUW.US,D,20201124,000000,1.55,1.55,1.5,1.55,36580,0
+CELUW.US,D,20201125,000000,1.7,1.7,1.41,1.7,30405,0
+CELUW.US,D,20201127,000000,1.74,1.74,1.55,1.7,42550,0
+CELUW.US,D,20201130,000000,1.586,1.69,1.5,1.6683,42833,0
+CELUW.US,D,20201201,000000,1.6099,1.61,1.56,1.56,5741,0
+CELUW.US,D,20201202,000000,1.66,1.67,1.5501,1.57,3864,0
+CELUW.US,D,20201203,000000,1.55,1.625,1.46,1.54,59821,0
+CELUW.US,D,20201204,000000,1.54,1.65,1.54,1.65,110332,0
+CELUW.US,D,20201207,000000,1.64,1.7499,1.485,1.6469,38570,0
+CELUW.US,D,20201208,000000,1.685,1.71,1.6,1.71,5700,0
+CELUW.US,D,20201209,000000,1.7,2.59,1.52,2.4,206076,0
+CELUW.US,D,20201210,000000,2.35,2.748,1.89,2.5,715025,0
+CELUW.US,D,20201211,000000,2.51,3,2.51,2.79,490660,0
+CELUW.US,D,20201214,000000,2.65,2.94,2.34,2.94,117406,0
+CELUW.US,D,20201215,000000,2.85,2.87,2.27,2.45,192368,0
+CELUW.US,D,20201216,000000,2.45,2.57,2.27,2.4,265364,0
+CELUW.US,D,20201217,000000,2.28,2.45,2.2701,2.35,256552,0
+CELUW.US,D,20201218,000000,2.35,2.35,2.11,2.2,182245,0
+CELUW.US,D,20201221,000000,2.24,2.34,2.12,2.22,203926,0
+CELUW.US,D,20201222,000000,2.24,2.67,2.24,2.33,182194,0
+CELUW.US,D,20201223,000000,2.38,2.9,2.375,2.82,658332,0
+CELUW.US,D,20201224,000000,3.04,3.04,2.71,2.8,131808,0
+CELUW.US,D,20201228,000000,3,3,2.6,2.95,241760,0
+CELUW.US,D,20201229,000000,2.8,2.8,2.4501,2.65,266303,0
+CELUW.US,D,20201230,000000,2.57,2.72,2.45,2.62,215125,0
+CELUW.US,D,20201231,000000,2.72,2.88,2.6,2.88,100657,0
+CELUW.US,D,20210104,000000,2.75,2.94,2.4501,2.9,13398,0
+CELUW.US,D,20210105,000000,2.885,2.95,2.65,2.85,63112,0
+CELUW.US,D,20210106,000000,2.61,3,2.4998,3,180175,0
+CELUW.US,D,20210107,000000,2.99,3.12,2.56,3,314031,0
+CELUW.US,D,20210108,000000,2.35,2.35,1.8,2.13,2147615,0
+CELUW.US,D,20210111,000000,2.21,2.21,1.7,1.85,435551,0
+CELUW.US,D,20210112,000000,1.8,1.85,1.74,1.77,238360,0
+CELUW.US,D,20210113,000000,1.71,1.8,1.46,1.68,463806,0
+CELUW.US,D,20210114,000000,1.77,1.83,1.47,1.72,598079,0
+CELUW.US,D,20210115,000000,1.7,1.77,1.52,1.74,505978,0
+CELUW.US,D,20210119,000000,1.85,2,1.74,1.76,315017,0
+CELUW.US,D,20210120,000000,1.8,1.8,1.62,1.65,388823,0
+CELUW.US,D,20210121,000000,1.74,1.74,1.53,1.6,483797,0
+CELUW.US,D,20210122,000000,1.62,1.62,1.46,1.5,171456,0
+CELUW.US,D,20210125,000000,1.51,1.555,1.4355,1.46,386844,0
+CELUW.US,D,20210126,000000,1.5,1.51,1.42,1.42,173757,0
+CELUW.US,D,20210127,000000,1.4,1.4,1.23,1.25,338342,0
+CELUW.US,D,20210128,000000,1.29,1.36,1.22,1.235,429336,0
+CELUW.US,D,20210129,000000,1.16,1.27,1.16,1.24,214998,0
+CELUW.US,D,20210201,000000,1.38,1.4699,1.29,1.4,223110,0
+CELUW.US,D,20210202,000000,1.39,1.45,1.28,1.38,248880,0
+CELUW.US,D,20210203,000000,1.4,1.56,1.385,1.55,323276,0
+CELUW.US,D,20210204,000000,1.6,1.63,1.5,1.605,574035,0
+CELUW.US,D,20210205,000000,1.58,1.64,1.57,1.6,100884,0
+CELUW.US,D,20210208,000000,1.6,1.6,1.45,1.52,229735,0
+CELUW.US,D,20210209,000000,1.6,1.6,1.49,1.6,391034,0
+CELUW.US,D,20210210,000000,1.5,1.66,1.5,1.6,175185,0
+CELUW.US,D,20210211,000000,1.72,1.72,1.57,1.6,150948,0
+CELUW.US,D,20210212,000000,1.51,1.6499,1.51,1.6,184691,0
+CELUW.US,D,20210216,000000,1.57,1.5999,1.5,1.55,192798,0
+CELUW.US,D,20210217,000000,1.48,1.59,1.4,1.45,89797,0
+CELUW.US,D,20210218,000000,1.46,1.49,1.395,1.445,187969,0
+CELUW.US,D,20210219,000000,1.6,1.6,1.21,1.25,359834,0
+CELUW.US,D,20210222,000000,1.3,1.69,1.26,1.65,471708,0
+CELUW.US,D,20210223,000000,1.42,1.61,1.42,1.46,227908,0
+CELUW.US,D,20210224,000000,1.38,1.51,1.35,1.51,54157,0
+CELUW.US,D,20210225,000000,1.5,1.57,1.4401,1.53,135680,0
+CELUW.US,D,20210226,000000,1.48,1.61,1.46,1.55,38545,0
+CELUW.US,D,20210301,000000,1.6,1.7,1.6,1.7,224878,0
+CELUW.US,D,20210302,000000,1.58,1.74,1.58,1.73,96983,0
+CELUW.US,D,20210303,000000,1.675,1.7,1.45,1.5,215276,0
+CELUW.US,D,20210304,000000,1.36,1.55,1.1,1.45,265479,0
+CELUW.US,D,20210305,000000,1.25,1.39,1.08,1.3,165348,0
+CELUW.US,D,20210308,000000,1.22,1.4,1.05,1.1,168750,0
+CELUW.US,D,20210309,000000,1.1499,1.18,1.07,1.18,60488,0
+CELUW.US,D,20210310,000000,1.15,1.2,1.1,1.194,30942,0
+CELUW.US,D,20210311,000000,1.1201,1.23,1.12,1.23,71247,0
+CELUW.US,D,20210312,000000,1.24,1.49,1.16,1.44,72771,0
+CELUW.US,D,20210315,000000,1.26,1.55,1.26,1.43,94170,0
+CELUW.US,D,20210316,000000,1.25,1.43,1.25,1.2703,20126,0
+CELUW.US,D,20210317,000000,1.28,1.39,1.28,1.31,24100,0
+CELUW.US,D,20210318,000000,1.48,1.6,1.28,1.46,70678,0
+CELUW.US,D,20210319,000000,1.48,1.48,1.31,1.31,97043,0
+CELUW.US,D,20210322,000000,1.33,1.34,1.23,1.25,61276,0
+CELUW.US,D,20210323,000000,1.2846,1.34,1.19,1.34,26675,0
+CELUW.US,D,20210324,000000,1.24,1.2993,1.2,1.28,82399,0
+CELUW.US,D,20210325,000000,1.2,1.34,1.17,1.34,108529,0
+CELUW.US,D,20210326,000000,1.35,1.43,1.1,1.1,625377,0
+CELUW.US,D,20210329,000000,1.14,1.23,1.14,1.21,23423,0
+CELUW.US,D,20210330,000000,1.28,1.28,1.11,1.17,25110,0
+CELUW.US,D,20210331,000000,1.2,1.25,1.095,1.1,109869,0
+CELUW.US,D,20210401,000000,1.15,1.15,1.0545,1.1,60346,0
+CELUW.US,D,20210405,000000,1.12,1.18,1.1,1.1,131922,0
+CELUW.US,D,20210406,000000,1.02,1.15,1.02,1.079,119432,0
+CELUW.US,D,20210407,000000,1.12,1.1497,1.08,1.11,63857,0
+CELUW.US,D,20210408,000000,1.13,1.13,1.1,1.1,167292,0
+CELUW.US,D,20210409,000000,1.05,1.26,1.05,1.26,85960,0
+CELUW.US,D,20210412,000000,1.07,1.2,1.01,1.06,113984,0
+CELUW.US,D,20210413,000000,1.05,1.25,1,1.05,176374,0
+CELUW.US,D,20210414,000000,1.07,1.29,1.07,1.12,52770,0
+CELUW.US,D,20210415,000000,1.17,1.17,1.1181,1.12,12309,0
+CELUW.US,D,20210416,000000,1.12,1.16,1.04,1.14,19073,0
+CELUW.US,D,20210419,000000,1.05,1.05,0.8501,1.02,100899,0
+CELUW.US,D,20210420,000000,1,1.0004,0.94,0.960101,7491,0
+CELUW.US,D,20210421,000000,0.95,0.995,0.93,0.965001,19528,0
+CELUW.US,D,20210422,000000,0.93,1.19,0.93,1.125,121997,0
+CELUW.US,D,20210423,000000,1.162,1.162,1.03,1.1,25663,0
+CELUW.US,D,20210426,000000,0.9819,1.12,0.9819,1,59242,0
+CELUW.US,D,20210427,000000,0.998,1.12,0.998,1.12,41915,0
+CELUW.US,D,20210428,000000,1.09,1.09,1.09,1.09,513,0
+CELUW.US,D,20210429,000000,1.14,1.14,0.98,1.08,20342,0
+CELUW.US,D,20210430,000000,1,1.15,1,1.08,59294,0
+CELUW.US,D,20210503,000000,1.12,1.12,1.01,1.06,7669,0
+CELUW.US,D,20210504,000000,1.08,1.13,0.9901,1.06,86627,0
+CELUW.US,D,20210505,000000,1.1,1.2,1.05,1.08,108707,0
+CELUW.US,D,20210506,000000,1.13,1.2,1.09,1.1,52858,0
+CELUW.US,D,20210507,000000,1.09,1.175,1.06,1.13,17324,0
+CELUW.US,D,20210510,000000,1.1999,1.2,1.1101,1.1498,59556,0
+CELUW.US,D,20210511,000000,1.08,1.22,1.08,1.22,45803,0
+CELUW.US,D,20210512,000000,1.2,1.2,1.15,1.15,19239,0
+CELUW.US,D,20210513,000000,1.1,1.13,1.079,1.08,57646,0
+CELUW.US,D,20210514,000000,1.0901,1.15,1.05,1.15,7200,0
+CELUW.US,D,20210517,000000,1.14,1.14,1.06,1.0771,2743,0
+CELUW.US,D,20210518,000000,1.03,1.15,1.03,1.15,16131,0
+CELUW.US,D,20210519,000000,1.13,1.135,1.05,1.06,4812,0
+CELUW.US,D,20210520,000000,1.07,1.19,1.07,1.19,3184,0
+CELUW.US,D,20210521,000000,1.15,1.17,1.1499,1.17,1500,0
+CELUW.US,D,20210524,000000,1.18,1.28,1.12,1.28,44590,0
+CELUW.US,D,20210525,000000,1.2201,1.4,1.2201,1.27,21684,0
+CELUW.US,D,20210526,000000,1.55,1.55,1.17,1.38,10683,0
+CELUW.US,D,20210527,000000,1.35,1.39,1.28,1.37,12389,0
+CELUW.US,D,20210528,000000,1.19,1.4,1.19,1.3,14928,0
+CELUW.US,D,20210601,000000,1.22,1.29,1.12,1.29,12710,0
+CELUW.US,D,20210602,000000,1.29,1.29,1.185,1.2,21231,0
+CELUW.US,D,20210603,000000,1.21,1.245,1.2,1.22,42500,0
+CELUW.US,D,20210604,000000,1.29,1.29,1.2357,1.2598,12483,0
+CELUW.US,D,20210607,000000,1.35,1.35,1.29,1.32,26730,0
+CELUW.US,D,20210608,000000,1.34,1.4,1.34,1.4,49211,0
+CELUW.US,D,20210609,000000,1.3999,1.4,1.29,1.35,40434,0
+CELUW.US,D,20210610,000000,1.3504,1.41,1.35,1.385,41620,0
+CELUW.US,D,20210611,000000,1.4,1.4,1.36,1.36,12276,0
+CELUW.US,D,20210614,000000,1.4,1.49,1.37,1.41,31613,0
+CELUW.US,D,20210615,000000,1.3546,1.45,1.3,1.35,22380,0
+CELUW.US,D,20210616,000000,1.2101,1.36,1.21,1.3,46010,0
+CELUW.US,D,20210617,000000,1.37,1.37,1.37,1.37,1095,0
+CELUW.US,D,20210618,000000,1.2601,1.38,1.26,1.38,4101,0
+CELUW.US,D,20210621,000000,1.4,1.4001,1.29,1.3,62255,0
+CELUW.US,D,20210622,000000,1.34,1.35,1.27,1.28,21020,0
+CELUW.US,D,20210623,000000,1.4,1.4,1.34,1.34,5715,0
+CELUW.US,D,20210624,000000,1.35,1.39,1.35,1.38,10305,0
+CELUW.US,D,20210625,000000,1.379,1.38,1.325,1.37,15017,0
+CELUW.US,D,20210628,000000,1.3731,1.4,1.29,1.36,91545,0
+CELUW.US,D,20210629,000000,1.36,1.4,1.32,1.39,32849,0
+CELUW.US,D,20210630,000000,1.4,1.47,1.3,1.36,103721,0
+CELUW.US,D,20210701,000000,1.4,1.418,1.36,1.4,212246,0
+CELUW.US,D,20210702,000000,1.425,1.425,1.39,1.39,51989,0
+CELUW.US,D,20210706,000000,1.4,1.4,1.34,1.34,116260,0
+CELUW.US,D,20210707,000000,1.35,1.42,1.35,1.4,236632,0
+CELUW.US,D,20210708,000000,1.3501,1.3501,1.22,1.34,53150,0
+CELUW.US,D,20210709,000000,1.38,1.48,1.38,1.475,131738,0
+CELUW.US,D,20210712,000000,1.48,1.58,1.48,1.58,145520,0
+CELUW.US,D,20210713,000000,1.5571,1.56,1.47,1.52,142109,0
+CELUW.US,D,20210714,000000,1.5001,1.63,1.47,1.52,161721,0
+CELUW.US,D,20210715,000000,1.44,1.5,1.19,1.2,137468,0
+CELUW.US,D,20210716,000000,1.17,2.4,1.17,1.7,2610046,0
+CELUW.US,D,20210719,000000,2,2.0216,1.6,1.88,237664,0
+CELUW.US,D,20210720,000000,1.83,2.36,1.75,1.78,360324,0
+CELUW.US,D,20210721,000000,1.72,1.9214,1.5663,1.6,200864,0
+CELUW.US,D,20210722,000000,1.62,2.02,1.6,1.85,149913,0
+CELUW.US,D,20210723,000000,1.77,1.9,1.5,1.86,111054,0
+CELUW.US,D,20210726,000000,1.85,1.85,1.5,1.5,103788,0
+CELUW.US,D,20210727,000000,1.5,1.6,1.33,1.33,66359,0
+CELUW.US,D,20210728,000000,1.8,1.8,1.35,1.55,58101,0
+CELUW.US,D,20210729,000000,1.75,1.75,1.3,1.41,63042,0
+CELUW.US,D,20210730,000000,1.41,1.53,1.28,1.46,56438,0
+CELUW.US,D,20210802,000000,1.5,1.58,1.33,1.46,144099,0
+CELUW.US,D,20210803,000000,1.58,1.59,1.36,1.41,41488,0
+CELUW.US,D,20210804,000000,1.48,1.52,1.4,1.41,44476,0
+CELUW.US,D,20210805,000000,1.45,1.5,1.31,1.4,51093,0
+CELUW.US,D,20210806,000000,1.32,1.48,1.3,1.4,88168,0
+CELUW.US,D,20210809,000000,1.37,1.45,1.34,1.34,18304,0
+CELUW.US,D,20210810,000000,1.4,1.4,1.22,1.4,49323,0
+CELUW.US,D,20210811,000000,1.425,1.425,1.2501,1.305,25417,0
+CELUW.US,D,20210812,000000,1.3,1.3,1,1.005,70631,0
+CELUW.US,D,20210813,000000,1.15,1.17,1.02,1.07,42798,0
+CELUW.US,D,20210816,000000,1.03,1.08,0.97,1.04,71373,0
+CELUW.US,D,20210817,000000,1.015,1.08,0.830101,1.01,51919,0
+CELUW.US,D,20210818,000000,1.06,1.11,0.96,1.01,11051,0
+CELUW.US,D,20210819,000000,0.9501,1.01,0.9199,1.01,24658,0
+CELUW.US,D,20210820,000000,1.05,1.15,1.04,1.05,9907,0
+CELUW.US,D,20210823,000000,0.96,1.01,0.8789,1,31117,0
+CELUW.US,D,20210824,000000,1.0642,1.09,1.06,1.06,8666,0
+CELUW.US,D,20210825,000000,1.05,1.13,0.9499,1.03,104310,0
+CELUW.US,D,20210826,000000,1.14,1.27,1.115,1.17,53710,0
+CELUW.US,D,20210827,000000,1.35,1.44,1.3,1.38,137171,0
+CELUW.US,D,20210830,000000,1.28,1.61,1.28,1.55,179908,0
+CELUW.US,D,20210831,000000,1.49,1.53,1.45,1.45,93418,0
+CELUW.US,D,20210901,000000,1.54,1.6,1.4101,1.4909,33213,0
+CELUW.US,D,20210902,000000,1.5,1.62,1.46,1.46,229644,0
+CELUW.US,D,20210903,000000,1.65,1.73,1.47,1.54,62833,0
+CELUW.US,D,20210907,000000,1.64,1.64,1.3099,1.42,82435,0
+CELUW.US,D,20210908,000000,1.5,1.59,1.33,1.43,15706,0
+CELUW.US,D,20210909,000000,1.3109,1.5,1.26,1.5,5502,0
+CELUW.US,D,20210910,000000,1.32,1.37,1.32,1.37,4701,0
+CELUW.US,D,20210913,000000,1.3,1.35,1.2101,1.35,19533,0
+CELUW.US,D,20210914,000000,1.28,1.34,1.17,1.21,17622,0
+CELUW.US,D,20210915,000000,1.2,1.2,1.15,1.18,3010,0
+CELUW.US,D,20210916,000000,1.19,1.19,1,1.19,35785,0
+CELUW.US,D,20210917,000000,1.21,1.21,1.06,1.08,83988,0
+CELUW.US,D,20210920,000000,1.01,1.1,0.9901,1.1,88533,0
+CELUW.US,D,20210921,000000,1.1,1.24,1.07,1.1,24016,0
+CELUW.US,D,20210922,000000,1.1,1.38,1.1,1.2,95277,0
+CELUW.US,D,20210923,000000,1.35,1.35,1.24,1.3,21767,0
+CELUW.US,D,20210924,000000,1.29,1.315,1.282,1.282,6350,0
+CELUW.US,D,20210927,000000,1.23,1.25,1.18,1.2,28232,0
+CELUW.US,D,20210928,000000,1.16,1.16,1,1.05,106545,0
+CELUW.US,D,20210929,000000,1.05,1.1,1,1,16723,0
+CELUW.US,D,20210930,000000,1.06,1.18,0.91,1.15,31942,0
+CELUW.US,D,20211001,000000,1.19,1.19,1.1,1.1,7001,0
+CELUW.US,D,20211004,000000,1.1,1.1167,1.08,1.1,12056,0
+CELUW.US,D,20211005,000000,1.18,1.18,1.05,1.08,10982,0
+CELUW.US,D,20211006,000000,1.08,1.13,1.08,1.0801,5999,0
+CELUW.US,D,20211007,000000,1.08,1.08,1.08,1.08,134,0
+CELUW.US,D,20211011,000000,1.04,1.04,0.95,0.951,109582,0
+CELUW.US,D,20211012,000000,0.9799,1,0.93,0.95,66471,0
+CELUW.US,D,20211013,000000,0.96,1.2,0.96,1.16,69021,0
+CELUW.US,D,20211014,000000,1.09,1.15,1.08,1.12,27395,0
+CELUW.US,D,20211015,000000,1.11,1.15,1.06,1.13,4613,0
+CELUW.US,D,20211018,000000,1.16,1.22,1.15,1.22,38135,0
+CELUW.US,D,20211019,000000,1.25,1.37,1.25,1.29,46966,0
+CELUW.US,D,20211020,000000,1.2,1.21,1.14,1.15,31111,0
+CELUW.US,D,20211021,000000,1.215,1.215,1.05,1.17,18851,0
+CELUW.US,D,20211022,000000,1.1,1.14,1.1,1.14,1242,0
+CELUW.US,D,20211025,000000,1.02,1.0306,1,1,28589,0
+CELUW.US,D,20211026,000000,1.1,1.2,1.04,1.11,14306,0
+CELUW.US,D,20211027,000000,1.06,1.11,1.06,1.11,2899,0
+CELUW.US,D,20211028,000000,1.06,1.06,1,1.02,15146,0
+CELUW.US,D,20211029,000000,1.01,1.05,1,1.02,91832,0
+CELUW.US,D,20211101,000000,1.13,1.2,1.06,1.07,18800,0
+CELUW.US,D,20211102,000000,1.08,1.12,1.05,1.05,21470,0
+CELUW.US,D,20211103,000000,1.17,1.23,1.0425,1.15,32703,0
+CELUW.US,D,20211104,000000,1.23,1.29,1.06,1.29,27823,0
+CELUW.US,D,20211105,000000,1.19,1.25,1.1699,1.22,63011,0
+CELUW.US,D,20211108,000000,1.3,1.3,1.235,1.3,5976,0
+CELUW.US,D,20211109,000000,1.2,1.3,1.17,1.24,19778,0
+CELUW.US,D,20211110,000000,1.36,1.36,1.26,1.3,3900,0
+CELUW.US,D,20211111,000000,1.38,1.38,1.2,1.34,11698,0
+CELUW.US,D,20211112,000000,1.29,1.36,1.2,1.2,30750,0
+CELUW.US,D,20211115,000000,1.34,1.34,1.15,1.16,14866,0
+CELUW.US,D,20211116,000000,1.2399,1.2573,1.15,1.16,23717,0
+CELUW.US,D,20211117,000000,1.19,1.22,1.07,1.18,4369,0
+CELUW.US,D,20211118,000000,1.15,1.15,1.12,1.12,2300,0
+CELUW.US,D,20211119,000000,1.11,1.15,1.07,1.07,4297,0
+CELUW.US,D,20211122,000000,1.16,1.19,1.01,1.13,57925,0
+CELUW.US,D,20211123,000000,1.17,1.1809,0.98,0.99,35896,0
+CELUW.US,D,20211124,000000,0.98,1,0.98,0.985804,3356,0
+CELUW.US,D,20211126,000000,1,1.08,0.96,1,114182,0
+CELUW.US,D,20211129,000000,1.1,1.19,1.1,1.14,20613,0
+CELUW.US,D,20211130,000000,1.1599,1.1599,1,1,8943,0
+CELUW.US,D,20211201,000000,1.0001,1.03,0.945,1.03,22350,0
+CELUW.US,D,20211202,000000,1.03,1.1,0.9001,1,31961,0
+CELUW.US,D,20211203,000000,1.04,1.04,0.97,0.9799,1098,0
+CELUW.US,D,20211206,000000,0.9501,0.9817,0.8512,0.9601,41404,0
+CELUW.US,D,20211207,000000,0.95,0.9502,0.85,0.89,12892,0
+CELUW.US,D,20211208,000000,0.8501,0.855201,0.8001,0.8205,65099,0
+CELUW.US,D,20211209,000000,0.949799,0.949799,0.82,0.8301,7660,0
+CELUW.US,D,20211210,000000,0.83,0.85995,0.8,0.85,101150,0
+CELUW.US,D,20211213,000000,0.8232,0.8232,0.75,0.75,52053,0
+CELUW.US,D,20211214,000000,0.804,0.9,0.78,0.85,30724,0
+CELUW.US,D,20211215,000000,0.84,0.84,0.71,0.71,32574,0
+CELUW.US,D,20211216,000000,0.7481,0.8699,0.74,0.765449,7198,0
+CELUW.US,D,20211217,000000,0.751,0.7515,0.7,0.728,73777,0
+CELUW.US,D,20211220,000000,0.7271,0.7301,0.7199,0.7199,20608,0
+CELUW.US,D,20211221,000000,0.7191,0.7199,0.677,0.6778,69414,0
+CELUW.US,D,20211222,000000,0.7001,0.75,0.6501,0.659,36247,0
+CELUW.US,D,20211223,000000,0.6801,0.6818,0.65,0.65,637058,0
+CELUW.US,D,20211227,000000,0.72,0.7999,0.7151,0.79,32332,0
+CELUW.US,D,20211228,000000,0.75,0.75,0.6368,0.6702,41229,0
+CELUW.US,D,20211229,000000,0.67,0.724951,0.6502,0.71,33844,0
+CELUW.US,D,20211230,000000,0.9696,0.9696,0.6501,0.8498,84018,0
+CELUW.US,D,20211231,000000,0.7374,0.8881,0.7338,0.86,57236,0
+CELUW.US,D,20220103,000000,0.8031,0.82,0.6673,0.82,27579,0
+CELUW.US,D,20220104,000000,0.7505,0.7566,0.7,0.74,18043,0
+CELUW.US,D,20220105,000000,0.87,0.87,0.8,0.8,651,0
+CELUW.US,D,20220106,000000,0.72505,0.72505,0.72505,0.72505,450,0
+CELUW.US,D,20220107,000000,0.7798,0.7798,0.6502,0.68,12872,0
+CELUW.US,D,20220110,000000,0.8888,0.8888,0.648,0.648,18084,0
+CELUW.US,D,20220111,000000,0.6481,0.6482,0.645,0.645,3902,0
+CELUW.US,D,20220112,000000,0.67,0.67,0.6,0.64,11276,0
+CELUW.US,D,20220113,000000,0.67,0.67,0.612,0.639799,4438,0
+CELUW.US,D,20220114,000000,0.62,0.6365,0.5737,0.6365,10610,0
+CELUW.US,D,20220118,000000,0.623,0.64,0.5582,0.5781,26961,0
+CELUW.US,D,20220119,000000,0.5882,0.6,0.5781,0.5782,15142,0
+CELUW.US,D,20220120,000000,0.578,0.63,0.4658,0.552,21352,0
+CELUW.US,D,20220121,000000,0.521,0.6,0.521,0.53,114997,0
+CELUW.US,D,20220124,000000,0.5599,0.5689,0.5251,0.5501,24809,0
+CELUW.US,D,20220125,000000,0.5501,0.5501,0.54005,0.55,10046,0
+CELUW.US,D,20220126,000000,0.55,0.55,0.51,0.513,16250,0
+CELUW.US,D,20220127,000000,0.5111,0.511489,0.4236,0.477,25998,0
+CELUW.US,D,20220128,000000,0.472,0.5,0.47,0.49005,125688,0
+CELUW.US,D,20220131,000000,0.5,0.5,0.47,0.49,23867,0
+CELUW.US,D,20220201,000000,0.52,0.5401,0.47,0.5001,4805,0
+CELUW.US,D,20220202,000000,0.54,0.55,0.53,0.53,10051,0
+CELUW.US,D,20220203,000000,0.57,0.57,0.5,0.5433,2838,0
+CELUW.US,D,20220204,000000,0.51,0.5432,0.4691,0.4691,5720,0
+CELUW.US,D,20220208,000000,0.6396,0.6496,0.6,0.6,972,0
+CELUW.US,D,20220209,000000,0.5899,0.616,0.5601,0.61,6230,0
+CELUW.US,D,20220210,000000,0.6498,0.7407,0.5901,0.7299,33278,0
+CELUW.US,D,20220211,000000,0.77,0.77,0.7001,0.7002,17792,0
+CELUW.US,D,20220214,000000,0.7999,0.8,0.7201,0.7201,154382,0
+CELUW.US,D,20220215,000000,0.7999,0.8151,0.7401,0.7501,30803,0
+CELUW.US,D,20220216,000000,0.84,0.88,0.75,0.82,143522,0
+CELUW.US,D,20220217,000000,0.8738,0.8738,0.78,0.81,68062,0
+CELUW.US,D,20220218,000000,0.89,0.89,0.75,0.790099,8220,0
+CELUW.US,D,20220222,000000,0.83,0.83,0.83,0.83,3020,0
+CELUW.US,D,20220223,000000,0.8299,0.83,0.75,0.75,4250,0
+CELUW.US,D,20220224,000000,0.82,0.82,0.750101,0.79505,8404,0
+CELUW.US,D,20220225,000000,0.82,0.86,0.79,0.81,60765,0
+CELUW.US,D,20220228,000000,0.83,0.9,0.764,0.8101,80966,0
+CELUW.US,D,20220301,000000,0.8999,0.9,0.736,0.9,68599,0
+CELUW.US,D,20220302,000000,0.9399,0.9725,0.89,0.9,339089,0
+CELUW.US,D,20220303,000000,0.9499,0.95,0.8,0.9,36947,0
+CELUW.US,D,20220304,000000,0.93,0.93,0.8295,0.8825,17374,0
+CELUW.US,D,20220307,000000,0.98,1.09,0.88,1.07,640203,0
+CELUW.US,D,20220308,000000,1.06,1.2999,1.03,1.28,410215,0
+CELUW.US,D,20220309,000000,1.44,1.545,1.13,1.16,651906,0
+CELUW.US,D,20220310,000000,1.49,1.5,1.17,1.38,46098,0
+CELUW.US,D,20220311,000000,1.48,1.6,1.29,1.355,44375,0
+CELUW.US,D,20220314,000000,1.36,1.36,0.9258,0.96,49392,0
+CELUW.US,D,20220315,000000,1.13,1.13,0.8726,0.9201,16813,0
+CELUW.US,D,20220316,000000,1,1,0.9301,0.9301,4000,0
+CELUW.US,D,20220317,000000,1.12,1.12,1.12,1.12,444,0
+CELUW.US,D,20220318,000000,1.1,1.1,0.9301,0.955,64564,0
+CELUW.US,D,20220321,000000,1.09,1.09,0.99,1.03,52315,0
+CELUW.US,D,20220322,000000,1.1376,1.21,1.04,1.04,12290,0
+CELUW.US,D,20220323,000000,1.1,1.11,1.06,1.0926,6840,0
+CELUW.US,D,20220324,000000,1.19,1.2,1.07,1.07,44002,0
+CELUW.US,D,20220325,000000,1,1.07,0.8692,1,27180,0
+CELUW.US,D,20220328,000000,1.19,1.2,1.03,1.0738,7708,0
+CELUW.US,D,20220329,000000,1.19,1.2,1.15,1.16,21645,0
+CELUW.US,D,20220330,000000,1.39,1.39,1.21,1.29,49723,0
+CELUW.US,D,20220331,000000,1.43,1.43,1.26,1.37,86218,0
+CELUW.US,D,20220401,000000,1.41,1.41,1.2,1.33,41201,0
+CELUW.US,D,20220404,000000,1.13,1.55,1.13,1.29,54763,0
+CELUW.US,D,20220405,000000,1.29,1.36,1.25,1.34,37844,0
+CELUW.US,D,20220406,000000,1.33,1.33,1.25,1.3,10008,0
+CELUW.US,D,20220407,000000,1.2601,1.34,1.2601,1.28,11371,0
+CELUW.US,D,20220408,000000,1.3,1.3,1.2713,1.275,7732,0
+CELUW.US,D,20220411,000000,1.4,1.4,1.2899,1.37,38924,0
+CELUW.US,D,20220412,000000,1.48,1.4899,1.3,1.32,42797,0
+CELUW.US,D,20220413,000000,1.4101,1.48,1.38,1.44,52083,0
+CELUW.US,D,20220414,000000,1.395,1.5,1.3,1.3,86881,0
+CELUW.US,D,20220418,000000,1.47,1.5,1.38,1.43,46948,0
+CELUW.US,D,20220419,000000,1.5,1.8,1.49,1.74,121247,0
+CELUW.US,D,20220420,000000,1.8,1.99,1.65,1.96,165388,0
+CELUW.US,D,20220421,000000,1.94,1.9499,1.49,1.72,47391,0
+CELUW.US,D,20220422,000000,1.8401,1.96,1.63,1.74,48513,0
+CELUW.US,D,20220425,000000,1.74,1.9,1.63,1.63,17633,0
+CELUW.US,D,20220426,000000,1.68,1.7,1.36,1.67,48613,0
+CELUW.US,D,20220427,000000,1.7,1.77,1.53,1.7,79509,0
+CELUW.US,D,20220428,000000,1.67,1.8,1.57,1.75,204546,0
+CELUW.US,D,20220429,000000,1.7,1.7,1.38,1.57,126328,0
+CELUW.US,D,20220502,000000,1.71,1.71,1.34,1.57,22401,0
+CELUW.US,D,20220503,000000,1.51,1.75,1.3,1.49,16766,0
+CELUW.US,D,20220504,000000,1.33,1.62,1.33,1.62,65640,0
+CELUW.US,D,20220505,000000,1.65,1.84,1.43,1.6,25280,0
+CELUW.US,D,20220506,000000,1.45,1.69,1.4,1.67,22149,0
+CELUW.US,D,20220509,000000,1.54,1.54,0.8463,0.9101,79231,0
+CELUW.US,D,20220510,000000,0.86,1.02,0.58,0.62,126671,0
+CELUW.US,D,20220511,000000,0.5765,0.6269,0.45,0.62,101771,0
+CELUW.US,D,20220512,000000,0.6,0.797,0.44,0.53,122441,0
+CELUW.US,D,20220513,000000,0.7301,0.94,0.5805,0.75,108432,0
+CELUW.US,D,20220516,000000,0.5191,0.8794,0.49,0.6399,17116,0
+CELUW.US,D,20220517,000000,0.72,0.8499,0.65,0.7007,16550,0
+CELUW.US,D,20220518,000000,0.6,0.91,0.57,0.8447,72635,0
+CELUW.US,D,20220519,000000,0.7699,0.91,0.74,0.8032,43161,0
+CELUW.US,D,20220520,000000,0.8,0.8099,0.6208,0.7299,34160,0
+CELUW.US,D,20220523,000000,0.65,0.7199,0.6208,0.7199,511,0
+CELUW.US,D,20220524,000000,0.6501,0.7199,0.5899,0.6325,54225,0
+CELUW.US,D,20220525,000000,0.6899,0.729,0.6277,0.68,25683,0
+CELUW.US,D,20220526,000000,0.7,0.7941,0.65,0.759,94288,0
+CELUW.US,D,20220527,000000,0.8,0.8,0.67,0.7898,94224,0
+CELUW.US,D,20220531,000000,0.84,0.9527,0.7601,0.8407,18361,0
+CELUW.US,D,20220601,000000,0.8799,1,0.7818,0.9,70652,0
+CELUW.US,D,20220602,000000,0.85,1.06,0.85,0.98,104801,0
+CELUW.US,D,20220603,000000,1.05,1.1,0.98005,0.9999,25897,0
+CELUW.US,D,20220606,000000,1,1,0.56,0.6499,218005,0
+CELUW.US,D,20220607,000000,0.66,0.66,0.5478,0.6188,103344,0
+CELUW.US,D,20220608,000000,0.61,0.6694,0.56,0.66,20375,0
+CELUW.US,D,20220609,000000,0.59,0.6411,0.5,0.5354,12247,0
+CELUW.US,D,20220610,000000,0.54,0.6199,0.45,0.52,38114,0
+CELUW.US,D,20220613,000000,0.5,0.5,0.39,0.3927,58613,0
+CELUW.US,D,20220614,000000,0.4875,0.4875,0.45,0.45,399,0
+CELUW.US,D,20220615,000000,0.45,0.53,0.429999,0.47,137095,0
+CELUW.US,D,20220616,000000,0.325,0.49,0.325,0.38,42214,0
+CELUW.US,D,20220617,000000,0.4674,0.4674,0.273,0.3588,38202,0
+CELUW.US,D,20220621,000000,0.36,0.393,0.35,0.378,43061,0
+CELUW.US,D,20220622,000000,0.4,0.4189,0.3874,0.3874,29864,0
+CELUW.US,D,20220623,000000,0.3825,0.4474,0.3825,0.40525,7757,0
+CELUW.US,D,20220624,000000,0.4426,0.4974,0.4425,0.448,8655,0
+CELUW.US,D,20220627,000000,0.44,0.4575,0.44,0.44,14591,0
+CELUW.US,D,20220628,000000,0.45,0.4501,0.4,0.4075,6299,0
+CELUW.US,D,20220629,000000,0.38,0.6,0.35,0.4475,32369,0
+CELUW.US,D,20220630,000000,0.37,0.6,0.33,0.5775,56412,0
+CELUW.US,D,20220701,000000,0.531,0.531,0.531,0.531,1291,0
+CELUW.US,D,20220705,000000,0.59,0.59,0.59,0.59,100,0
+CELUW.US,D,20220707,000000,0.5999,0.6974,0.56,0.56,25200,0
+CELUW.US,D,20220712,000000,0.65,0.65,0.6051,0.6051,7724,0
+CELUW.US,D,20220713,000000,0.68,0.68,0.68,0.68,168,0
+CELUW.US,D,20220715,000000,0.57,0.6714,0.55,0.6714,1700,0
+CELUW.US,D,20220718,000000,0.56,0.6399,0.56,0.59,424,0
+CELUW.US,D,20220719,000000,0.57,0.57,0.52,0.52,1390,0
+CELUW.US,D,20220720,000000,0.53,0.5459,0.51,0.51,439,0
+CELUW.US,D,20220721,000000,0.52,0.558,0.48,0.48,3247,0
+CELUW.US,D,20220722,000000,0.558,0.558,0.4161,0.4393,5823,0
+CELUW.US,D,20220725,000000,0.54,0.54,0.4379,0.46,3700,0
+CELUW.US,D,20220726,000000,0.46,0.485373,0.41,0.4297,700,0
+CELUW.US,D,20220727,000000,0.41,0.41,0.4,0.41,16000,0
+CELUW.US,D,20220728,000000,0.46,0.5,0.42,0.42,500,0
+CELUW.US,D,20220729,000000,0.4929,0.4979,0.4269,0.468,3027,0
+CELUW.US,D,20220801,000000,0.42,0.42,0.42,0.42,100,0
+CELUW.US,D,20220805,000000,0.4175,0.537399,0.4175,0.4497,4127,0
+CELUW.US,D,20220808,000000,0.4302,0.449699,0.4302,0.4302,422,0
+CELUW.US,D,20220809,000000,0.4101,0.4101,0.41,0.41,6113,0
+CELUW.US,D,20220810,000000,0.4497,0.4497,0.41,0.41,3300,0
+CELUW.US,D,20220812,000000,0.4101,0.4102,0.4101,0.4102,810,0
+CELUW.US,D,20220816,000000,0.41,0.41,0.41,0.41,409,0
+CELUW.US,D,20220817,000000,0.4,0.429899,0.4,0.429899,355,0
+CELUW.US,D,20220819,000000,0.4,0.4,0.4,0.4,849,0
+CELUW.US,D,20220822,000000,0.429,0.4297,0.429,0.4297,1297,0
+CELUW.US,D,20220824,000000,0.4,0.4,0.308,0.3416,2503,0
+CELUW.US,D,20220825,000000,0.37,0.4096,0.37,0.4,3100,0
+CELUW.US,D,20220826,000000,0.32,0.37,0.25,0.34,26499,0
+CELUW.US,D,20220829,000000,0.33,0.3448,0.33,0.3448,1500,0
+CELUW.US,D,20220830,000000,0.3448,0.3655,0.3448,0.3655,1000,0
+CELUW.US,D,20220831,000000,0.3999,0.46,0.39,0.43,11813,0
+CELUW.US,D,20220901,000000,0.41,0.41,0.41,0.41,2600,0
+CELUW.US,D,20220902,000000,0.4087,0.4575,0.4087,0.4574,5018,0
+CELUW.US,D,20220906,000000,0.48,0.48,0.48,0.48,3435,0
+CELUW.US,D,20220907,000000,0.41,0.45,0.3603,0.45,1322,0
+CELUW.US,D,20220909,000000,0.37,0.37,0.36,0.36,2248,0
+CELUW.US,D,20220913,000000,0.3501,0.4,0.3501,0.39,5358,0
+CELUW.US,D,20220914,000000,0.36,0.365,0.35,0.35,1210,0
+CELUW.US,D,20220916,000000,0.3874,0.39,0.34,0.34,9507,0
+CELUW.US,D,20220921,000000,0.3202,0.33,0.2801,0.32,10512,0
+CELUW.US,D,20220926,000000,0.31,0.31,0.31,0.31,1110,0
+CELUW.US,D,20220927,000000,0.29,0.29,0.29,0.29,175,0
+CELUW.US,D,20220928,000000,0.25,0.28,0.25,0.28,52107,0
+CELUW.US,D,20220929,000000,0.32,0.32,0.32,0.32,101,0
+CELUW.US,D,20220930,000000,0.327,0.3874,0.327,0.3874,2000,0
+CELUW.US,D,20221003,000000,0.3092,0.3092,0.3092,0.3092,1088,0
+CELUW.US,D,20221004,000000,0.29,0.333701,0.29,0.333701,1001,0
+CELUW.US,D,20221005,000000,0.28,0.32,0.28,0.32,1100,0
+CELUW.US,D,20221007,000000,0.3299,0.3299,0.3299,0.3299,220,0
+CELUW.US,D,20221012,000000,0.3223,0.3274,0.2501,0.3274,3400,0
+CELUW.US,D,20221014,000000,0.25,0.3275,0.1522,0.25,14880,0
+CELUW.US,D,20221017,000000,0.3274,0.3274,0.3274,0.3274,529,0
+CELUW.US,D,20221018,000000,0.2101,0.3299,0.2001,0.27,2370,0
+CELUW.US,D,20221020,000000,0.275,0.3,0.23,0.23,1200,0
+CELUW.US,D,20221021,000000,0.2301,0.3307,0.2301,0.3307,1121,0
+CELUW.US,D,20221025,000000,0.2376,0.26,0.2008,0.26,4123,0
+CELUW.US,D,20221026,000000,0.22,0.25,0.2059,0.25,4702,0
+CELUW.US,D,20221027,000000,0.3198,0.3198,0.23,0.23,330,0
+CELUW.US,D,20221028,000000,0.3399,0.3399,0.3399,0.3399,500,0
+CELUW.US,D,20221031,000000,0.2999,0.397,0.2999,0.397,5305,0
+CELUW.US,D,20221107,000000,0.300815,0.385,0.300815,0.385,525,0
+CELUW.US,D,20221108,000000,0.2702,0.32,0.27,0.3,15746,0
+CELUW.US,D,20221109,000000,0.21,0.2975,0.21,0.2975,800,0
+CELUW.US,D,20221110,000000,0.3099,0.3099,0.24,0.24,15713,0
+CELUW.US,D,20221114,000000,0.25,0.25,0.22,0.24,28830,0
+CELUW.US,D,20221115,000000,0.21,0.23,0.21,0.23,2000,0
+CELUW.US,D,20221117,000000,0.2,0.2,0.2,0.2,1595,0
+CELUW.US,D,20221118,000000,0.2,0.2,0.2,0.2,2500,0
+CELUW.US,D,20221121,000000,0.2,0.2,0.17,0.1899,880,0
+CELUW.US,D,20221123,000000,0.16,0.2,0.16,0.1907,5650,0
+CELUW.US,D,20221128,000000,0.18,0.18,0.15805,0.1701,676,0
+CELUW.US,D,20221129,000000,0.213699,0.22995,0.213699,0.225,1116,0
+CELUW.US,D,20221130,000000,0.1577,0.25,0.1577,0.25,6175,0
+CELUW.US,D,20221201,000000,0.25,0.25,0.23,0.23,598,0
+CELUW.US,D,20221202,000000,0.23,0.25,0.23,0.24,1600,0
+CELUW.US,D,20221205,000000,0.25,0.25,0.25,0.25,100,0
+CELUW.US,D,20221207,000000,0.18,0.18,0.18,0.18,6756,0
+CELUW.US,D,20221208,000000,0.1501,0.17,0.1501,0.17,771,0
+CELUW.US,D,20221212,000000,0.16,0.165,0.16,0.16,21444,0
+CELUW.US,D,20221213,000000,0.17,0.17,0.17,0.17,101,0
+CELUW.US,D,20221214,000000,0.16,0.16,0.15,0.16,30372,0
+CELUW.US,D,20221215,000000,0.1011,0.1875,0.1001,0.1302,22561,0
+CELUW.US,D,20221216,000000,0.1302,0.1302,0.125,0.125,5200,0
+CELUW.US,D,20221219,000000,0.205,0.205,0.13,0.1574,13632,0
+CELUW.US,D,20221220,000000,0.1,0.12,0.0802,0.12,57006,0
+CELUW.US,D,20221221,000000,0.1,0.1846,0.089049,0.122499,42289,0
+CELUW.US,D,20221222,000000,0.0781,0.12,0.0575,0.0806,41047,0
+CELUW.US,D,20221223,000000,0.1,0.1,0.09,0.09,13002,0
+CELUW.US,D,20221227,000000,0.1,0.1,0.076,0.09,33350,0
+CELUW.US,D,20221228,000000,0.07,0.08,0.065,0.0732,10087,0
+CELUW.US,D,20221229,000000,0.095,0.1242,0.055,0.065,54318,0
+CELUW.US,D,20221230,000000,0.066,0.0845,0.055,0.066,13200,0
+CELUW.US,D,20230103,000000,0.06,0.09,0.06,0.09,25390,0
+CELUW.US,D,20230105,000000,0.0801,0.095,0.0605,0.08125,23600,0
+CELUW.US,D,20230106,000000,0.0701,0.08,0.0701,0.08,7801,0
+CELUW.US,D,20230109,000000,0.0898,0.0898,0.089552,0.089552,5100,0
+CELUW.US,D,20230110,000000,0.092,0.0921,0.065,0.065,3495,0
+CELUW.US,D,20230111,000000,0.094999,0.1582,0.09,0.11,47102,0
+CELUW.US,D,20230112,000000,0.12,0.125,0.091,0.11,47994,0
+CELUW.US,D,20230113,000000,0.109899,0.11,0.0991,0.1003,10225,0
+CELUW.US,D,20230117,000000,0.11,0.12,0.1009,0.11,12768,0
+CELUW.US,D,20230118,000000,0.11,0.1625,0.105,0.1625,24737,0
+CELUW.US,D,20230119,000000,0.12,0.14,0.118501,0.12,7525,0
+CELUW.US,D,20230120,000000,0.11,0.11,0.0901,0.099,12100,0
+CELUW.US,D,20230123,000000,0.142,0.142,0.142,0.142,100,0
+CELUW.US,D,20230124,000000,0.0741,0.0741,0.0741,0.0741,550,0
+CELUW.US,D,20230125,000000,0.105,0.12,0.09,0.12,10201,0
+CELUW.US,D,20230126,000000,0.09,0.09,0.08,0.08,36000,0
+CELUW.US,D,20230127,000000,0.0701,0.0801,0.0701,0.0801,1300,0
+CELUW.US,D,20230130,000000,0.09,0.0925,0.07,0.0925,72666,0
+CELUW.US,D,20230131,000000,0.11,0.11,0.07,0.09,13444,0
+CELUW.US,D,20230202,000000,0.1098,0.1098,0.09,0.09,44200,0
+CELUW.US,D,20230203,000000,0.12,0.12,0.0701,0.0701,4110,0
+CELUW.US,D,20230206,000000,0.0725,0.1,0.0711,0.09,9662,0
+CELUW.US,D,20230207,000000,0.089899,0.0975,0.085,0.0899,46633,0
+CELUW.US,D,20230208,000000,0.09,0.09,0.0899,0.0899,27800,0
+CELUW.US,D,20230209,000000,0.09,0.09,0.08,0.08,5512,0
+CELUW.US,D,20230210,000000,0.09,0.09,0.09,0.09,653,0
+CELUW.US,D,20230213,000000,0.065,0.0826,0.065,0.0728,8000,0
+CELUW.US,D,20230214,000000,0.0651,0.1,0.0651,0.1,17196,0
+CELUW.US,D,20230222,000000,0.0653,0.08,0.0608,0.08,11333,0
+CELUW.US,D,20230223,000000,0.073,0.073,0.073,0.073,1200,0
+CELUW.US,D,20230224,000000,0.0798,0.08,0.0798,0.08,2800,0
+CELUW.US,D,20230227,000000,0.07,0.082,0.07,0.082,566,0
+CELUW.US,D,20230228,000000,0.07,0.0783,0.061,0.0766,16105,0
+CELUW.US,D,20230301,000000,0.08,0.08,0.066,0.066,6003,0
+CELUW.US,D,20230302,000000,0.08,0.08,0.076651,0.08,10857,0
+CELUW.US,D,20230303,000000,0.0701,0.08,0.070001,0.079999,4531,0
+CELUW.US,D,20230306,000000,0.09,0.09,0.0701,0.0701,2227,0
+CELUW.US,D,20230309,000000,0.08,0.08,0.07,0.07,7535,0
+CELUW.US,D,20230310,000000,0.08,0.0902,0.08,0.08,82509,0
+CELUW.US,D,20230313,000000,0.07,0.07,0.069,0.069,11604,0
+CELUW.US,D,20230314,000000,0.0681,0.07,0.0581,0.0581,13201,0
+CELUW.US,D,20230315,000000,0.055,0.055,0.051,0.055,35007,0
+CELUW.US,D,20230316,000000,0.051,0.0973,0.051,0.095,54313,0
+CELUW.US,D,20230317,000000,0.0604,0.075,0.055,0.075,2435,0
+CELUW.US,D,20230320,000000,0.07,0.075,0.06,0.075,38332,0
+CELUW.US,D,20230321,000000,0.070101,0.070101,0.058,0.0602,35000,0
+CELUW.US,D,20230323,000000,0.0607,0.0609,0.06,0.06,61457,0
+CELUW.US,D,20230324,000000,0.07,0.07,0.06,0.06,69385,0
+CELUW.US,D,20230327,000000,0.06,0.06,0.0599,0.06,31000,0
+CELUW.US,D,20230328,000000,0.06,0.06,0.051,0.0511,10400,0
+CELUW.US,D,20230329,000000,0.06,0.06,0.06,0.06,10130,0
+CELUW.US,D,20230330,000000,0.061,0.061,0.0556,0.061,26758,0
+CELUW.US,D,20230331,000000,0.0525,0.0707,0.05,0.06,56760,0
+CELUW.US,D,20230403,000000,0.059,0.0713,0.059,0.0625,53900,0
+CELUW.US,D,20230405,000000,0.0656,0.0656,0.065,0.065,6868,0
+CELUW.US,D,20230406,000000,0.08,0.08,0.0666,0.07,15239,0
+CELUW.US,D,20230410,000000,0.0707,0.0853,0.07,0.07,66231,0
+CELUW.US,D,20230411,000000,0.08,0.085,0.07,0.07,17479,0
+CELUW.US,D,20230412,000000,0.08,0.0906,0.08,0.08,7738,0
+CELUW.US,D,20230413,000000,0.0792,0.08,0.072,0.0748,47000,0
+CELUW.US,D,20230414,000000,0.0941,0.0941,0.06,0.06,90453,0
+CELUW.US,D,20230417,000000,0.075,0.078,0.0719,0.0725,23200,0
+CELUW.US,D,20230418,000000,0.0646,0.1599,0.056,0.066,69847,0
+CELUW.US,D,20230419,000000,0.07,0.073,0.0699,0.0709,10600,0
+CELUW.US,D,20230420,000000,0.0792,0.1,0.0759,0.0999,10947,0
+CELUW.US,D,20230421,000000,0.089899,0.089899,0.089899,0.089899,1000,0
+CELUW.US,D,20230424,000000,0.0757,0.0757,0.0675,0.0675,3100,0
+CELUW.US,D,20230426,000000,0.0681,0.082,0.062,0.082,21842,0
+CELUW.US,D,20230427,000000,0.0696,0.09,0.0647,0.09,30967,0
+CELUW.US,D,20230428,000000,0.0666,0.0666,0.0621,0.0621,11800,0
+CELUW.US,D,20230501,000000,0.0891,0.09,0.062,0.062,27779,0
+CELUW.US,D,20230502,000000,0.0526,0.0526,0.05,0.05,28921,0
+CELUW.US,D,20230503,000000,0.069855,0.069855,0.069855,0.069855,250,0
+CELUW.US,D,20230505,000000,0.0693,0.0693,0.0491,0.0492,2351,0
+CELUW.US,D,20230508,000000,0.0496,0.0878,0.0469,0.07,22433,0
+CELUW.US,D,20230509,000000,0.06,0.06,0.0461,0.0461,12415,0
+CELUW.US,D,20230510,000000,0.0463,0.0501,0.045,0.0501,26454,0
+CELUW.US,D,20230511,000000,0.0494,0.067,0.0462,0.067,26522,0
+CELUW.US,D,20230512,000000,0.047,0.047,0.0446,0.046482,21539,0
+CELUW.US,D,20230515,000000,0.0592,0.0598,0.0474,0.0474,19411,0
+CELUW.US,D,20230516,000000,0.059,0.059,0.059,0.059,251,0
+CELUW.US,D,20230518,000000,0.059,0.06,0.048,0.048,1800,0
+CELUW.US,D,20230519,000000,0.0592,0.065,0.0482,0.049,191359,0
+CELUW.US,D,20230522,000000,0.0612,0.07,0.05,0.06,38440,0
+CELUW.US,D,20230523,000000,0.058,0.06,0.0511,0.0511,22561,0
+CELUW.US,D,20230524,000000,0.06,0.06,0.0527,0.054,42431,0
+CELUW.US,D,20230525,000000,0.053,0.053,0.05,0.05,14520,0
+CELUW.US,D,20230526,000000,0.053,0.053,0.05,0.051,24123,0
+CELUW.US,D,20230530,000000,0.059003,0.059003,0.051,0.051,81270,0
+CELUW.US,D,20230531,000000,0.0617,0.0629,0.0617,0.0629,1820,0
+CELUW.US,D,20230601,000000,0.051,0.072,0.0496,0.05,173262,0
+CELUW.US,D,20230602,000000,0.07,0.07,0.049,0.05,505717,0
+CELUW.US,D,20230605,000000,0.0555,0.07,0.05,0.063,91929,0
+CELUW.US,D,20230606,000000,0.06,0.0909,0.06,0.063,10150,0
+CELUW.US,D,20230607,000000,0.0784,0.0784,0.0784,0.0784,300,0
+CELUW.US,D,20230608,000000,0.089799,0.089799,0.0519,0.052,93615,0
+CELUW.US,D,20230609,000000,0.0521,0.0521,0.052,0.052,12159,0
+CELUW.US,D,20230612,000000,0.0594,0.0633,0.0594,0.0603,4200,0
+CELUW.US,D,20230613,000000,0.0538,0.0669,0.0538,0.055,141315,0
+CELUW.US,D,20230614,000000,0.0556,0.0581,0.052,0.052,50779,0
+CELUW.US,D,20230615,000000,0.0574,0.0574,0.0569,0.0573,1300,0
+CELUW.US,D,20230620,000000,0.0599,0.0622,0.05,0.05,32601,0
+CELUW.US,D,20230621,000000,0.048,0.048,0.0425,0.048,69384,0
+CELUW.US,D,20230622,000000,0.045,0.0622,0.041,0.0622,67719,0
+CELUW.US,D,20230626,000000,0.0621,0.0621,0.041,0.0411,2100,0
+CELUW.US,D,20230627,000000,0.041,0.041,0.041,0.041,6688,0
+CELUW.US,D,20230628,000000,0.041,0.06,0.041,0.041,89433,0
+CELUW.US,D,20230629,000000,0.058,0.16,0.0311,0.058799,69180,0
+CELUW.US,D,20230630,000000,0.0583,0.0584,0.048,0.0573,3764,0
+CELUW.US,D,20230703,000000,0.0615,0.09,0.058,0.0609,296911,0
+CELUW.US,D,20230705,000000,0.07,0.072,0.0609,0.07,9400,0
+CELUW.US,D,20230706,000000,0.0606,0.0612,0.05,0.051,43060,0
+CELUW.US,D,20230707,000000,0.0521,0.06,0.052,0.0537,64004,0
+CELUW.US,D,20230710,000000,0.06,0.06,0.05,0.05,50628,0
+CELUW.US,D,20230711,000000,0.0525,0.0525,0.0457,0.0475,24305,0
+CELUW.US,D,20230712,000000,0.06,0.094,0.0594,0.0639,83166,0
+CELUW.US,D,20230713,000000,0.06,0.08,0.0594,0.08,13350,0
+CELUW.US,D,20230714,000000,0.0601,0.0606,0.0513,0.06,2101,0
+CELUW.US,D,20230717,000000,0.0513,0.0555,0.0465,0.05,44649,0
+CELUW.US,D,20230718,000000,0.0488,0.0699,0.048,0.048,27290,0
+CELUW.US,D,20230719,000000,0.059,0.0675,0.059,0.0594,89604,0
+CELUW.US,D,20230720,000000,0.059899,0.0601,0.0523,0.06,30641,0
+CELUW.US,D,20230721,000000,0.07,0.07,0.0516,0.0516,7231,0
+CELUW.US,D,20230724,000000,0.0812,0.0812,0.043617,0.0535,119441,0
+CELUW.US,D,20230725,000000,0.047,0.0545,0.047,0.05,2780,0
+CELUW.US,D,20230726,000000,0.0563,0.06,0.0433,0.0433,40079,0
+CELUW.US,D,20230727,000000,0.045,0.05,0.0316,0.045,16800,0
+CELUW.US,D,20230728,000000,0.04,0.04,0.0396,0.0396,16546,0
+CELUW.US,D,20230731,000000,0.05,0.05,0.0482,0.0487,11771,0
+CELUW.US,D,20230801,000000,0.05,0.0592,0.033,0.045,9308,0
+CELUW.US,D,20230802,000000,0.04,0.04,0.0337,0.0337,700,0
+CELUW.US,D,20230803,000000,0.0366,0.04,0.0311,0.0396,18076,0
+CELUW.US,D,20230804,000000,0.0311,0.0314,0.0291,0.03,256553,0
+CELUW.US,D,20230807,000000,0.0317,0.0317,0.026053,0.0261,63990,0
+CELUW.US,D,20230808,000000,0.034,0.0388,0.03,0.031,10000,0
+CELUW.US,D,20230809,000000,0.03,0.03,0.0261,0.03,5402,0
+CELUW.US,D,20230810,000000,0.0262,0.0264,0.0262,0.0264,5602,0
+CELUW.US,D,20230811,000000,0.029487,0.03,0.025,0.026,20448,0
+CELUW.US,D,20230814,000000,0.0275,0.0275,0.023,0.027,12092,0
+CELUW.US,D,20230815,000000,0.028,0.028,0.0231,0.0232,6101,0
+CELUW.US,D,20230816,000000,0.0223,0.023,0.018,0.02,20315,0
+CELUW.US,D,20230817,000000,0.02,0.0219,0.0175,0.02,32600,0
+CELUW.US,D,20230821,000000,0.0175,0.0175,0.0145,0.0145,47626,0
+CELUW.US,D,20230822,000000,0.019999,0.019999,0.013,0.0197,15800,0
+CELUW.US,D,20230823,000000,0.016499,0.0198,0.016499,0.016676,400,0
+CELUW.US,D,20230824,000000,0.02,0.02,0.019251,0.019251,1095,0
+CELUW.US,D,20230828,000000,0.0151,0.0245,0.011,0.012,105575,0
+CELUW.US,D,20230829,000000,0.0158,0.0205,0.0158,0.0205,9050,0
+CELUW.US,D,20230830,000000,0.0177,0.0199,0.0177,0.017902,18004,0
+CELUW.US,D,20230831,000000,0.0199,0.0199,0.0158,0.0198,5999,0
+CELUW.US,D,20230901,000000,0.0242,0.0244,0.0242,0.0243,800,0
+CELUW.US,D,20230905,000000,0.0245,0.0245,0.0228,0.023,36809,0
+CELUW.US,D,20230906,000000,0.0243,0.0245,0.022,0.0243,34797,0
+CELUW.US,D,20230907,000000,0.0232,0.0232,0.0218,0.0229,7386,0
+CELUW.US,D,20230908,000000,0.0187,0.025,0.0185,0.0248,9173,0
+CELUW.US,D,20230912,000000,0.0272,0.0272,0.0244,0.0244,1729,0
+CELUW.US,D,20230913,000000,0.0267,0.0267,0.0191,0.0191,8757,0
+CELUW.US,D,20230914,000000,0.0185,0.025,0.0185,0.025,700,0
+CELUW.US,D,20230915,000000,0.0223,0.0278,0.02,0.0277,18952,0
+CELUW.US,D,20230918,000000,0.0203,0.0344,0.0151,0.0294,12457,0
+CELUW.US,D,20230920,000000,0.0214,0.027708,0.018,0.0184,3136,0
+CELUW.US,D,20230921,000000,0.02,0.0274,0.0183,0.0193,8313,0
+CELUW.US,D,20230925,000000,0.0238,0.0238,0.02025,0.02025,1469,0
+CELUW.US,D,20230926,000000,0.019701,0.0222,0.0196,0.0222,9308,0
+CELUW.US,D,20230927,000000,0.0197,0.0198,0.015,0.0181,16388,0
+CELUW.US,D,20230929,000000,0.015,0.0152,0.0133,0.0152,9827,0
+CELUW.US,D,20231002,000000,0.0148,0.02,0.0147,0.02,1028,0
+CELUW.US,D,20231003,000000,0.0151,0.018899,0.0111,0.0158,8400,0
+CELUW.US,D,20231004,000000,0.021,0.021,0.012,0.0176,1300,0
+CELUW.US,D,20231005,000000,0.013,0.013,0.012,0.012,5000,0
+CELUW.US,D,20231006,000000,0.015,0.02,0.015,0.017,112186,0
+CELUW.US,D,20231009,000000,0.02199,0.02199,0.02199,0.02199,100,0
+CELUW.US,D,20231011,000000,0.021,0.034,0.0151,0.0151,29922,0
+CELUW.US,D,20231012,000000,0.0258,0.109,0.0151,0.04,18043,0
+CELUW.US,D,20231013,000000,0.04,0.040101,0.0206,0.0299,36402,0
+CELUW.US,D,20231016,000000,0.0258,0.0258,0.0151,0.018,179644,0
+CELUW.US,D,20231017,000000,0.0185,0.0195,0.0185,0.0195,23500,0
+CELUW.US,D,20231018,000000,0.02,0.02,0.02,0.02,10000,0
+CELUW.US,D,20231019,000000,0.0275,0.0275,0.015,0.0151,23587,0
+CELUW.US,D,20231020,000000,0.0152,0.0169,0.015,0.0169,21161,0
+CELUW.US,D,20231023,000000,0.0152,0.0152,0.0126,0.0137,31305,0
+CELUW.US,D,20231024,000000,0.0126,0.015,0.0126,0.015,2600,0
+CELUW.US,D,20231025,000000,0.0127,0.0127,0.0127,0.0127,600,0
+CELUW.US,D,20231026,000000,0.014101,0.0145,0.0125,0.0145,23361,0
+CELUW.US,D,20231027,000000,0.016,0.016,0.016,0.016,2639,0
+CELUW.US,D,20231030,000000,0.015,0.0219,0.014,0.0219,1062,0
+CELUW.US,D,20231031,000000,0.0142,0.0296,0.0142,0.019049,10464,0
+CELUW.US,D,20231101,000000,0.02,0.022,0.02,0.0217,422,0
+CELUW.US,D,20231102,000000,0.0201,0.0201,0.02,0.02,3188,0
+CELUW.US,D,20231103,000000,0.0195,0.0202,0.0151,0.0152,18248,0
+CELUW.US,D,20231106,000000,0.0179,0.018,0.0168,0.0168,4100,0
+CELUW.US,D,20231107,000000,0.0446,0.0446,0.0131,0.0161,8530,0
+CELUW.US,D,20231108,000000,0.0163,0.0164,0.0162,0.0162,2530,0
+CELUW.US,D,20231109,000000,0.0151,0.018,0.0151,0.018,2722,0
+CELUW.US,D,20231113,000000,0.0132,0.02,0.0126,0.02,70048,0
+CELUW.US,D,20231114,000000,0.016,0.016,0.014,0.0152,23813,0
+CELUW.US,D,20231117,000000,0.0125,0.0197,0.0125,0.0192,23532,0
+CELUW.US,D,20231120,000000,0.0194,0.0196,0.01,0.0111,58168,0
+CELUW.US,D,20231121,000000,0.01,0.015,0.0088,0.0099,54841,0
+CELUW.US,D,20231122,000000,0.01,0.0194,0.0088,0.01,4556,0
+CELUW.US,D,20231124,000000,0.01,0.0102,0.0062,0.0102,21146,0
+CELUW.US,D,20231127,000000,0.0098,0.0098,0.0061,0.0068,89156,0
+CELUW.US,D,20231128,000000,0.0097,0.0098,0.0064,0.0065,10195,0
+CELUW.US,D,20231129,000000,0.007,0.0105,0.0062,0.0062,54386,0
+CELUW.US,D,20231201,000000,0.0061,0.018,0.005,0.0138,143297,0
+CELUW.US,D,20231204,000000,0.0073,0.0074,0.0073,0.0074,400,0
+CELUW.US,D,20231205,000000,0.01,0.0248,0.0073,0.0188,8498,0
+CELUW.US,D,20231206,000000,0.0246,0.025,0.01,0.0125,38875,0
+CELUW.US,D,20231207,000000,0.02,0.02,0.02,0.02,100,0
+CELUW.US,D,20231208,000000,0.02,0.02,0.0092,0.015,2850,0
+CELUW.US,D,20231211,000000,0.01,0.01,0.0086,0.0086,500,0
+CELUW.US,D,20231212,000000,0.008,0.01,0.0046,0.0051,390553,0
+CELUW.US,D,20231213,000000,0.0084,0.0085,0.0051,0.0068,57456,0
+CELUW.US,D,20231214,000000,0.004,0.0063,0.004,0.0063,10748,0
+CELUW.US,D,20231215,000000,0.00415,0.0088,0.00415,0.0054,56746,0
+CELUW.US,D,20231218,000000,0.0088,0.01,0.004,0.0052,290212,0
+CELUW.US,D,20231219,000000,0.0045,0.015,0.0045,0.015,79760,0
+CELUW.US,D,20231220,000000,0.015,0.019,0.01,0.019,52497,0
+CELUW.US,D,20231221,000000,0.019,0.019,0.01,0.0189,2624,0
+CELUW.US,D,20231222,000000,0.0189,0.0683,0.0189,0.0203,100267,0
+CELUW.US,D,20231226,000000,0.0303,0.046,0.0173,0.0459,26298,0
+CELUW.US,D,20231227,000000,0.0201,0.0459,0.0175,0.044,25310,0
+CELUW.US,D,20231228,000000,0.0181,0.04,0.0151,0.04,35755,0
+CELUW.US,D,20231229,000000,0.0298,0.04,0.02,0.04,31869,0
+CELUW.US,D,20240102,000000,0.04,0.065,0.032,0.05,13135,0
+CELUW.US,D,20240103,000000,0.0589,0.064,0.0287,0.039,60474,0
+CELUW.US,D,20240104,000000,0.035,0.0545,0.0345,0.0545,12917,0
+CELUW.US,D,20240105,000000,0.051,0.06,0.0351,0.04815,60804,0
+CELUW.US,D,20240108,000000,0.039,0.04,0.0122,0.0317,1827006,0
+CELUW.US,D,20240109,000000,0.0296,0.031701,0.0296,0.0296,24898,0
+CELUW.US,D,20240111,000000,0.0297,0.0297,0.025,0.025,988,0
+CELUW.US,D,20240112,000000,0.0297,0.0337,0.0178,0.0178,9469,0
+CELUW.US,D,20240116,000000,0.0337,0.0383,0.0295,0.0337,90794,0
+CELUW.US,D,20240118,000000,0.04,0.0401,0.04,0.04,6315,0
+CELUW.US,D,20240119,000000,0.0275,0.04,0.02,0.0201,15889,0
+CELUW.US,D,20240122,000000,0.02,0.0258,0.02,0.0201,158318,0
+CELUW.US,D,20240123,000000,0.025,0.0285,0.0216,0.025,5205,0
+CELUW.US,D,20240124,000000,0.0249,0.028499,0.0249,0.028499,200,0
+CELUW.US,D,20240125,000000,0.025549,0.0285,0.0249,0.028399,1650,0
+CELUW.US,D,20240126,000000,0.0285,0.0285,0.0285,0.0285,134,0
+CELUW.US,D,20240129,000000,0.0226,0.0273,0.0226,0.0249,3400,0
+CELUW.US,D,20240130,000000,0.0227,0.0256,0.0226,0.0256,1600,0
+CELUW.US,D,20240131,000000,0.0249,0.04,0.0249,0.031701,14655,0
+CELUW.US,D,20240201,000000,0.04,0.0481,0.03,0.0425,28851,0
+CELUW.US,D,20240202,000000,0.05,0.0664,0.0233,0.0485,63518,0
+CELUW.US,D,20240205,000000,0.0304,0.0388,0.028,0.037751,18255,0
+CELUW.US,D,20240206,000000,0.0375,0.0375,0.0355,0.0355,944,0
+CELUW.US,D,20240207,000000,0.0369,0.037,0.0358,0.0358,1853,0
+CELUW.US,D,20240208,000000,0.0358,0.0358,0.0355,0.0355,6093,0
+CELUW.US,D,20240209,000000,0.0354,0.0354,0.028,0.030001,28387,0
+CELUW.US,D,20240213,000000,0.0355,0.0355,0.0354,0.0354,224,0
+CELUW.US,D,20240214,000000,0.0355,0.0355,0.0355,0.0355,100,0
+CELUW.US,D,20240216,000000,0.0302,0.0347,0.03,0.0347,712,0
+CELUW.US,D,20240220,000000,0.031349,0.0346,0.0306,0.034599,7574,0
+CELUW.US,D,20240221,000000,0.0347,0.0347,0.0309,0.032611,2024,0
+CELUW.US,D,20240222,000000,0.0344,0.0348,0.0344,0.0347,9658,0
+CELUW.US,D,20240223,000000,0.0348,0.0348,0.0348,0.0348,298,0
+CELUW.US,D,20240226,000000,0.0397,0.0397,0.0397,0.0397,113,0
+CELUW.US,D,20240227,000000,0.0396,0.0594,0.0396,0.0579,43944,0
+CELUW.US,D,20240228,000000,0.0405,0.05,0.035,0.035,2309,0
+CELUW.US,D,20240229,000000,0.0351,0.05,0.0281,0.0375,4590,0
+CELUW.US,D,20240301,000000,0.04,0.04,0.0311,0.04,5873,0
+CELUW.US,D,20240304,000000,0.0301,0.05,0.03,0.04,14097,0
+CELUW.US,D,20240305,000000,0.0333,0.0416,0.0307,0.0416,6724,0
+CELUW.US,D,20240307,000000,0.041899,0.046001,0.0303,0.042,22149,0
+CELUW.US,D,20240308,000000,0.0302,0.0302,0.0302,0.0302,1558,0
+CELUW.US,D,20240311,000000,0.040599,0.0499,0.0313,0.0499,10648,0
+CELUW.US,D,20240312,000000,0.0314,0.05,0.017,0.04,201748,0
+CELUW.US,D,20240313,000000,0.0495,0.05,0.0301,0.05,20160,0
+CELUW.US,D,20240315,000000,0.0404,0.05,0.04,0.04,1832,0
+CELUW.US,D,20240318,000000,0.0539,0.0539,0.0539,0.0539,5007,0
+CELUW.US,D,20240319,000000,0.0402,0.05,0.04,0.04,3385,0
+CELUW.US,D,20240321,000000,0.041201,0.041201,0.0411,0.0411,6660,0
+CELUW.US,D,20240322,000000,0.0411,0.0411,0.0411,0.0411,5000,0
+CELUW.US,D,20240326,000000,0.0411,0.0415,0.0411,0.0411,5331,0
+CELUW.US,D,20240401,000000,0.0411,0.0464,0.0411,0.0464,8000,0
+CELUW.US,D,20240403,000000,0.0411,0.0474,0.0406,0.0474,9763,0
+CELUW.US,D,20240404,000000,0.0493,0.0493,0.04,0.04,2200,0
+CELUW.US,D,20240405,000000,0.0474,0.0497,0.045,0.0496,2235,0
+CELUW.US,D,20240410,000000,0.041216,0.041216,0.04,0.040735,5333,0
+CELUW.US,D,20240411,000000,0.041,0.0498,0.041,0.0498,400,0
+CELUW.US,D,20240412,000000,0.04,0.0493,0.0321,0.048,6903,0
+CELUW.US,D,20240415,000000,0.0343,0.0489,0.03021,0.0445,11400,0
+CELUW.US,D,20240416,000000,0.0353,0.0353,0.03,0.0319,5073,0
+CELUW.US,D,20240417,000000,0.033499,0.033999,0.0271,0.033999,300,0
+CELUW.US,D,20240419,000000,0.0262,0.0396,0.015,0.0396,7500,0
+CELUW.US,D,20240422,000000,0.0202,0.0393,0.0162,0.035,15700,0
+CELUW.US,D,20240424,000000,0.0374,0.04,0.0246,0.0246,60200,0
+CELUW.US,D,20240425,000000,0.0367,0.0367,0.0255,0.0255,1001,0
+CELUW.US,D,20240429,000000,0.035,0.035,0.035,0.035,140,0
+CELUW.US,D,20240501,000000,0.0202,0.03,0.012,0.03,27900,0
+CELUW.US,D,20240507,000000,0.02,0.0267,0.02,0.0259,2200,0
+CELUW.US,D,20240508,000000,0.02,0.02792,0.02,0.02792,340,0
+CELUW.US,D,20240510,000000,0.0298,0.039,0.0175,0.028599,8724,0
+CELUW.US,D,20240513,000000,0.0201,0.0245,0.0124,0.021249,3600,0
+CELUW.US,D,20240514,000000,0.0237,0.0246,0.0234,0.0246,1666,0
+CELUW.US,D,20240516,000000,0.024,0.0289,0.023,0.0287,3350,0
+CELUW.US,D,20240517,000000,0.0151,0.0289,0.015,0.015,8251,0
+CELUW.US,D,20240520,000000,0.023,0.029,0.0124,0.024,28197,0
+CELUW.US,D,20240528,000000,0.0201,0.031199,0.02,0.031199,6650,0
+CELUW.US,D,20240529,000000,0.04,0.04,0.04,0.04,3000,0
+CELUW.US,D,20240531,000000,0.021,0.021,0.0158,0.02,46716,0
+CELUW.US,D,20240603,000000,0.0227,0.023,0.0227,0.023,1000,0
+CELUW.US,D,20240604,000000,0.018,0.0186,0.0174,0.0183,8700,0
+CELUW.US,D,20240605,000000,0.0187,0.027,0.0171,0.0222,82801,0
+CELUW.US,D,20240606,000000,0.026956,0.026956,0.025,0.025,5214,0
+CELUW.US,D,20240607,000000,0.027,0.027,0.027,0.027,909,0
+CELUW.US,D,20240610,000000,0.03,0.03,0.025,0.025,3902,0
+CELUW.US,D,20240611,000000,0.0248,0.025,0.0225,0.0225,401,0
+CELUW.US,D,20240612,000000,0.0246,0.0249,0.0224,0.0248,926,0
+CELUW.US,D,20240613,000000,0.02,0.023,0.019,0.023,2149,0
+CELUW.US,D,20240614,000000,0.0228,0.023,0.01995,0.0209,31780,0
+CELUW.US,D,20240617,000000,0.019,0.021,0.019,0.019,11142,0
+CELUW.US,D,20240620,000000,0.0171,0.0171,0.017,0.017,3700,0
+CELUW.US,D,20240621,000000,0.0173,0.0188,0.0161,0.0161,11045,0
+CELUW.US,D,20240624,000000,0.018,0.018,0.0179,0.0179,555,0
+CELUW.US,D,20240625,000000,0.016,0.018999,0.0152,0.018,29167,0
+CELUW.US,D,20240626,000000,0.0153,0.0153,0.0152,0.0152,3916,0
+CELUW.US,D,20240627,000000,0.0155,0.01755,0.0151,0.0152,5600,0
+CELUW.US,D,20240701,000000,0.0198,0.0198,0.0154,0.0154,400,0
+CELUW.US,D,20240702,000000,0.0153,0.0153,0.0153,0.0153,400,0
+CELUW.US,D,20240703,000000,0.0153,0.02,0.0153,0.02,1617,0
+CELUW.US,D,20240705,000000,0.02,0.02,0.02,0.02,176,0
+CELUW.US,D,20240708,000000,0.0156,0.02,0.011,0.0199,71190,0
+CELUW.US,D,20240712,000000,0.0199,0.0199,0.0179,0.0179,1248,0
+CELUW.US,D,20240722,000000,0.016849,0.02,0.0168,0.0168,4539,0
+CELUW.US,D,20240724,000000,0.0198,0.02,0.0126,0.019999,53301,0
+CELUW.US,D,20240725,000000,0.019,0.019,0.0127,0.0127,6100,0
+CELUW.US,D,20240730,000000,0.0182,0.02,0.0182,0.0183,900,0
+CELUW.US,D,20240805,000000,0.01845,0.0185,0.01845,0.01845,1200,0
+CELUW.US,D,20240815,000000,0.02,0.02,0.02,0.02,2018,0
+CELUW.US,D,20240819,000000,0.0128,0.02,0.0111,0.02,49631,0
+CELUW.US,D,20240828,000000,0.0198,0.02,0.0198,0.0199,1900,0
+CELUW.US,D,20240904,000000,0.0124,0.0125,0.0124,0.0125,600,0
+CELUW.US,D,20240905,000000,0.0177,0.02,0.0177,0.02,300,0
+CELUW.US,D,20240906,000000,0.0199,0.0199,0.0199,0.0199,500,0
+CELUW.US,D,20240913,000000,0.0131,0.0183,0.0111,0.0183,2241,0
+CELUW.US,D,20240916,000000,0.0152,0.0154,0.0152,0.0154,200,0
+CELUW.US,D,20240917,000000,0.0152,0.0154,0.0152,0.0154,200,0
+CELUW.US,D,20240919,000000,0.0153,0.0153,0.0153,0.0153,200,0
+CELUW.US,D,20240920,000000,0.0152,0.016,0.0152,0.016,1881,0
+CELUW.US,D,20240925,000000,0.017,0.0171,0.017,0.0171,800,0
+CELUW.US,D,20240926,000000,0.0152,0.0153,0.0152,0.0153,436,0
+CELUW.US,D,20240930,000000,0.0111,0.0111,0.008,0.0101,76916,0
+CELUW.US,D,20241001,000000,0.0092,0.0101,0.0075,0.01,30950,0
+CELUW.US,D,20241002,000000,0.01,0.01,0.0081,0.0081,2482,0
+CELUW.US,D,20241003,000000,0.0091,0.01,0.0086,0.01,36728,0
+CELUW.US,D,20241004,000000,0.01,0.0101,0.0091,0.0101,118860,0
+CELUW.US,D,20241007,000000,0.017,0.0171,0.017,0.0171,200,0
+CELUW.US,D,20241010,000000,0.01,0.0101,0.01,0.0101,2090,0
+CELUW.US,D,20241014,000000,0.0148,0.0148,0.0148,0.0148,100,0
+CELUW.US,D,20241016,000000,0.0122,0.0148,0.0122,0.0148,300,0
+CELUW.US,D,20241017,000000,0.0123,0.0148,0.0123,0.0135,2300,0
+CELUW.US,D,20241018,000000,0.0148,0.0148,0.0148,0.0148,1000,0
+CELUW.US,D,20241021,000000,0.0147,0.02,0.014145,0.0188,19642,0
+CELUW.US,D,20241025,000000,0.0188,0.0188,0.0188,0.0188,100,0
+CELUW.US,D,20241030,000000,0.0139,0.0179,0.0139,0.01525,1988,0
+CELUW.US,D,20241031,000000,0.0179,0.0179,0.0179,0.0179,500,0
+CELUW.US,D,20241106,000000,0.0127,0.017,0.0126,0.017,1400,0
+CELUW.US,D,20241107,000000,0.017,0.05,0.0152,0.018,350389,0
+CELUW.US,D,20241108,000000,0.024,0.0398,0.0156,0.025,165837,0
+CELUW.US,D,20241111,000000,0.0295,0.0297,0.016,0.0162,53000,0
+CELUW.US,D,20241112,000000,0.0163,0.0245,0.0134,0.0213,38251,0
+CELUW.US,D,20241113,000000,0.0299,0.0299,0.0142,0.018,39605,0
+CELUW.US,D,20241114,000000,0.017101,0.017101,0.017,0.017,765,0
+CELUW.US,D,20241115,000000,0.0197,0.0328,0.014,0.025,125319,0
+CELUW.US,D,20241118,000000,0.02,0.025,0.02,0.025,2507,0
+CELUW.US,D,20241119,000000,0.0248,0.024999,0.020749,0.020749,2052,0
+CELUW.US,D,20241120,000000,0.0154,0.0207,0.0154,0.0207,1175,0
+CELUW.US,D,20241121,000000,0.0152,0.0225,0.0152,0.0224,11000,0
+CELUW.US,D,20241122,000000,0.0225,0.0225,0.022,0.022,4000,0
+CELUW.US,D,20241125,000000,0.0215,0.0215,0.0151,0.0151,4000,0
+CELUW.US,D,20241126,000000,0.0157,0.0157,0.0157,0.0157,1601,0
+CELUW.US,D,20241127,000000,0.0248,0.025,0.0158,0.0189,12063,0
+CELUW.US,D,20241129,000000,0.0157,0.0218,0.0157,0.01996,5212,0
+CELUW.US,D,20241202,000000,0.0157,0.0249,0.015672,0.02,37787,0
+CELUW.US,D,20241203,000000,0.0234,0.0234,0.0155,0.018258,16220,0
+CELUW.US,D,20241204,000000,0.0174,0.02,0.0162,0.02,4231,0
+CELUW.US,D,20241205,000000,0.02,0.0207,0.0182,0.018301,5002,0
+CELUW.US,D,20241206,000000,0.0198,0.023,0.0182,0.0189,9300,0
+CELUW.US,D,20241209,000000,0.0248,0.0248,0.02,0.02,13000,0
+CELUW.US,D,20241211,000000,0.02,0.02,0.0151,0.0151,25000,0
+CELUW.US,D,20241213,000000,0.02,0.025,0.0141,0.015,60080,0
+CELUW.US,D,20241216,000000,0.0157,0.0161,0.015,0.015,84840,0
+CELUW.US,D,20241217,000000,0.0144,0.02,0.0144,0.016,3500,0
+CELUW.US,D,20241218,000000,0.0198,0.02,0.016,0.016,800,0
+CELUW.US,D,20241220,000000,0.016,0.0248,0.0152,0.0152,2119,0
+CELUW.US,D,20241226,000000,0.0155,0.0155,0.0151,0.0151,38263,0
+CELUW.US,D,20241230,000000,0.02475,0.0295,0.017,0.0171,19650,0
+CELUW.US,D,20241231,000000,0.02,0.02,0.0152,0.018,30901,0
+CELUW.US,D,20250102,000000,0.0292,0.0292,0.018,0.02,9810,0
+CELUW.US,D,20250103,000000,0.02,0.0201,0.02,0.02,20410,0
+CELUW.US,D,20250106,000000,0.02,0.024501,0.0197,0.0202,40401,0
+CELUW.US,D,20250107,000000,0.024,0.0289,0.024,0.0284,2164,0
+CELUW.US,D,20250108,000000,0.0284,0.0286,0.023,0.0271,42701,0
+CELUW.US,D,20250110,000000,0.027851,0.0286,0.027,0.0277,4585,0
+CELUW.US,D,20250113,000000,0.0278,0.0278,0.0269,0.0272,9531,0
+CELUW.US,D,20250114,000000,0.0272,0.0286,0.0272,0.0286,607,0
+CELUW.US,D,20250115,000000,0.028499,0.0286,0.0272,0.0272,47050,0
+CELUW.US,D,20250116,000000,0.0272,0.0272,0.0271,0.0271,32828,0
+CELUW.US,D,20250121,000000,0.0272,0.028,0.0272,0.028,4969,0
+CELUW.US,D,20250123,000000,0.028,0.033,0.028,0.033,34673,0
+CELUW.US,D,20250124,000000,0.0274,0.1101,0.0272,0.08,269988,0
+CELUW.US,D,20250127,000000,0.076,0.1,0.06,0.0632,88219,0
+CELUW.US,D,20250128,000000,0.0633,0.07265,0.063,0.0634,52072,0
+CELUW.US,D,20250129,000000,0.0799,0.08,0.0602,0.0667,43133,0
+CELUW.US,D,20250130,000000,0.06668,0.06668,0.0611,0.066,8950,0
+CELUW.US,D,20250131,000000,0.0975,0.0975,0.0611,0.0699,33984,0
+CELUW.US,D,20250203,000000,0.066,0.066,0.0641,0.0641,7302,0
+CELUW.US,D,20250204,000000,0.0612,0.0617,0.0602,0.0603,61115,0
+CELUW.US,D,20250205,000000,0.0698,0.085,0.0698,0.0848,33119,0
+CELUW.US,D,20250206,000000,0.0611,0.0848,0.0611,0.07,4045,0
+CELUW.US,D,20250207,000000,0.07,0.085,0.0611,0.065,13378,0
+CELUW.US,D,20250210,000000,0.0755,0.08,0.065,0.065,1170,0
+CELUW.US,D,20250211,000000,0.066,0.0743,0.066,0.0743,6840,0
+CELUW.US,D,20250212,000000,0.066,0.075,0.055,0.0749,34900,0
+CELUW.US,D,20250213,000000,0.0687,0.0687,0.0611,0.0611,500,0
+CELUW.US,D,20250214,000000,0.07,0.075,0.0611,0.0612,35850,0
+CELUW.US,D,20250218,000000,0.063,0.07,0.0611,0.07,6550,0
+CELUW.US,D,20250219,000000,0.07,0.075,0.07,0.072,14508,0
+CELUW.US,D,20250220,000000,0.072,0.072,0.072,0.072,141,0
+CELUW.US,D,20250224,000000,0.0585,0.0975,0.058,0.0601,2300,0
+CELUW.US,D,20250226,000000,0.0596,0.0596,0.0596,0.0596,3400,0
+CELUW.US,D,20250227,000000,0.054,0.054,0.045,0.045,15950,0
+CELUW.US,D,20250228,000000,0.0414,0.0414,0.0409,0.041,5038,0
+CELUW.US,D,20250303,000000,0.0582,0.068,0.0414,0.0515,10105,0
+CELUW.US,D,20250304,000000,0.0411,0.0546,0.0206,0.039,51466,0
+CELUW.US,D,20250305,000000,0.0331,0.04,0.0331,0.0333,10300,0
+CELUW.US,D,20250306,000000,0.043,0.043,0.0331,0.0331,44092,0
+CELUW.US,D,20250307,000000,0.04,0.7511,0.036699,0.1207,93218,0
+CELUW.US,D,20250310,000000,0.07,0.09,0.061,0.0714,106693,0
+CELUW.US,D,20250311,000000,0.05,0.073,0.0459,0.0602,7504,0
+CELUW.US,D,20250312,000000,0.0602,0.0799,0.0521,0.07,41341,0
+CELUW.US,D,20250313,000000,0.0693,0.07,0.0605,0.07,17678,0
+CELUW.US,D,20250314,000000,0.0605,0.07,0.0605,0.07,3842,0
+CELUW.US,D,20250317,000000,0.0565,0.06,0.0565,0.06,3802,0
+CELUW.US,D,20250318,000000,0.06,0.06,0.0565,0.0599,10735,0
+CELUW.US,D,20250319,000000,0.06,0.06,0.054,0.06,6953,0
+CELUW.US,D,20250320,000000,0.06,0.06,0.0596,0.0596,21670,0
+CELUW.US,D,20250321,000000,0.059999,0.06,0.0543,0.06,2599,0
+CELUW.US,D,20250324,000000,0.0543,0.0543,0.04,0.04,1448,0
+CELUW.US,D,20250325,000000,0.049549,0.059,0.0401,0.05,8607,0
+CELUW.US,D,20250326,000000,0.0442,0.05,0.041,0.05,1850,0
+CELUW.US,D,20250327,000000,0.05,0.05,0.05,0.05,15800,0
+CELUW.US,D,20250328,000000,0.0469,0.0469,0.0469,0.0469,101,0
+CELUW.US,D,20250331,000000,0.043,0.043,0.04,0.04,5375,0
+CELUW.US,D,20250401,000000,0.041,0.041,0.041,0.041,1000,0
+CELUW.US,D,20250402,000000,0.041,0.041,0.04,0.04,4930,0
+CELUW.US,D,20250404,000000,0.041,0.041,0.041,0.041,1000,0
+CELUW.US,D,20250407,000000,0.04,0.04,0.0375,0.04,42390,0
+CELUW.US,D,20250408,000000,0.0499,0.0499,0.036,0.04,3560,0
+CELUW.US,D,20250409,000000,0.036,0.04,0.036,0.0384,3288,0
+CELUW.US,D,20250410,000000,0.036,0.04,0.036,0.04,1270,0
+CELUW.US,D,20250411,000000,0.036,0.036101,0.036,0.036101,540,0
+CELUW.US,D,20250414,000000,0.04405,0.04405,0.0368,0.0368,940,0
+CELUW.US,D,20250415,000000,0.0361,0.04,0.0361,0.04,670,0
+CELUW.US,D,20250416,000000,0.04,0.04,0.0361,0.0399,4449,0
+CELUW.US,D,20250417,000000,0.0399,0.04,0.0362,0.04,1740,0
+CELUW.US,D,20250421,000000,0.0362,0.0362,0.0362,0.0362,2720,0
+CELUW.US,D,20250422,000000,0.036,0.04,0.036,0.0396,3656,0
+CELUW.US,D,20250423,000000,0.0385,0.039,0.0375,0.038251,1113,0
+CELUW.US,D,20250424,000000,0.0375,0.0389,0.0375,0.0375,1700,0
+CELUW.US,D,20250425,000000,0.0375,0.04,0.031,0.04,67931,0
+CELUW.US,D,20250428,000000,0.04,0.04,0.031,0.0366,921,0
+CELUW.US,D,20250429,000000,0.0376,0.0444,0.032,0.0444,905,0
+CELUW.US,D,20250430,000000,0.031,0.0399,0.031,0.0399,1984,0
+CELUW.US,D,20250501,000000,0.031,0.0356,0.031,0.031,15848,0
+CELUW.US,D,20250502,000000,0.03545,0.09,0.03545,0.06,48354,0
+CELUW.US,D,20250505,000000,0.06,0.06,0.042,0.042,1687,0
+CELUW.US,D,20250506,000000,0.0765,0.0765,0.042,0.042,1370,0
+CELUW.US,D,20250507,000000,0.0351,0.09,0.0351,0.042,7213,0
+CELUW.US,D,20250508,000000,0.042,0.0498,0.0401,0.042,6704,0
+CELUW.US,D,20250509,000000,0.0984,0.0984,0.035,0.04,9197,0
+CELUW.US,D,20250512,000000,0.043,0.05,0.039,0.046644,2190,0
+CELUW.US,D,20250513,000000,0.0497,0.0497,0.04,0.04,3228,0
+CELUW.US,D,20250514,000000,0.04,0.046,0.035,0.0375,2632,0
+CELUW.US,D,20250515,000000,0.0375,0.0375,0.0375,0.0375,180,0
+CELUW.US,D,20250519,000000,0.036,0.0594,0.035,0.05,7146,0
+CELUW.US,D,20250520,000000,0.05,0.05,0.0358,0.05,1757,0
+CELUW.US,D,20250521,000000,0.0358,0.057,0.0358,0.0414,3344,0
+CELUW.US,D,20250522,000000,0.0466,0.06,0.0358,0.06,15587,0
+CELUW.US,D,20250523,000000,0.0362,0.065,0.0362,0.04,1150,0
+CELUW.US,D,20250527,000000,0.04,0.04,0.0358,0.037,1190,0
+CELUW.US,D,20250528,000000,0.0505,0.0802,0.04,0.0802,4443,0
+CELUW.US,D,20250529,000000,0.055,0.065,0.04,0.04,1930,0
+CELUW.US,D,20250530,000000,0.05,0.06,0.04,0.06,3269,0
+CELUW.US,D,20250602,000000,0.04,0.0588,0.04,0.04,2506,0
+CELUW.US,D,20250603,000000,0.0492,0.05,0.04,0.05,1655,0
+CELUW.US,D,20250604,000000,0.0409,0.05,0.0361,0.0473,2190,0
+CELUW.US,D,20250605,000000,0.05,0.05,0.0366,0.05,800,0
+CELUW.US,D,20250606,000000,0.04,0.040001,0.04,0.040001,470,0
+CELUW.US,D,20250609,000000,0.05,0.05,0.0372,0.049899,680,0
+CELUW.US,D,20250610,000000,0.0446,0.05,0.0371,0.0441,3260,0
+CELUW.US,D,20250611,000000,0.0499,0.05,0.0442,0.05,1330,0
+CELUW.US,D,20250612,000000,0.06,0.06,0.0442,0.0502,1940,0
+CELUW.US,D,20250616,000000,0.0454,0.0556,0.0454,0.0556,710,0
+CELUW.US,D,20250620,000000,0.0459,0.0459,0.0442,0.0443,10254,0
+CELUW.US,D,20250626,000000,0.0443,0.0443,0.0443,0.0443,304,0
+CELUW.US,D,20250627,000000,0.0443,0.0443,0.0443,0.0443,100,0
+CELUW.US,D,20250701,000000,0.0476,0.0476,0.0476,0.0476,500,0
+CELUW.US,D,20250702,000000,0.0443,0.0444,0.0416,0.04215,2254,0
+CELUW.US,D,20250703,000000,0.04,0.04,0.04,0.04,273,0
+CELUW.US,D,20250707,000000,0.0361,0.0361,0.0358,0.0361,25487,0
+CELUW.US,D,20250708,000000,0.036,0.036,0.035801,0.036,122775,0
+CELUW.US,D,20250709,000000,0.0397,0.0556,0.036,0.050001,48845,0
+CELUW.US,D,20250710,000000,0.055,0.0556,0.0499,0.0556,32457,0
+CELUW.US,D,20250714,000000,0.05,0.0552,0.05,0.0552,1018,0
+CELUW.US,D,20250715,000000,0.059699,0.0598,0.0499,0.05,25094,0
+CELUW.US,D,20250716,000000,0.04001,0.05,0.04,0.05,34358,0
+CELUW.US,D,20250718,000000,0.05,0.05,0.05,0.05,366,0
+CELUW.US,D,20250721,000000,0.05,0.05,0.047,0.047,2009,0
+CELUW.US,D,20250722,000000,0.05,0.05,0.0499,0.0499,32160,0
+CELUW.US,D,20250723,000000,0.05,0.05,0.0474,0.0499,4610,0
+CELUW.US,D,20250724,000000,0.0467,0.0467,0.0467,0.0467,404,0
+CELUW.US,D,20250725,000000,0.0435,0.0435,0.0435,0.0435,400,0
+CELUW.US,D,20250728,000000,0.04,0.05,0.04,0.05,9571,0
+CELUW.US,D,20250729,000000,0.05,0.06,0.0499,0.0599,84697,0
+CELUW.US,D,20250730,000000,0.0535,0.06,0.05,0.05,2095,0
+CELUW.US,D,20250731,000000,0.06,0.06,0.06,0.06,130,0
+CELUW.US,D,20250801,000000,0.05,0.05,0.05,0.05,147,0
+CELUW.US,D,20250805,000000,0.041,0.045,0.041,0.045,867,0
+CELUW.US,D,20250806,000000,0.041,0.045,0.041,0.045,10060,0
+CELUW.US,D,20250807,000000,0.043,0.045,0.0429,0.045,4600,0
+CELUW.US,D,20250808,000000,0.045,0.054,0.044899,0.0502,9126,0
+CELUW.US,D,20250812,000000,0.0451,0.0451,0.045,0.045,201,0
+CELUW.US,D,20250813,000000,0.045499,0.045499,0.045499,0.045499,108,0
+CELUW.US,D,20250814,000000,0.041,0.05,0.041,0.05,5518,0
+CELUW.US,D,20250815,000000,0.05,0.05,0.05,0.05,89688,0
+CELUW.US,D,20250818,000000,0.06,0.06,0.056969,0.056969,34396,0
+CELUW.US,D,20250819,000000,0.059899,0.059899,0.0546,0.059899,300,0
+CELUW.US,D,20250820,000000,0.048,0.050899,0.0418,0.0419,2530,0
+CELUW.US,D,20250822,000000,0.0508,0.0508,0.049,0.049,850,0
+CELUW.US,D,20250825,000000,0.0508,0.0508,0.043601,0.043601,970,0
+CELUW.US,D,20250826,000000,0.046299,0.046299,0.046299,0.046299,100,0
+CELUW.US,D,20250827,000000,0.046299,0.0508,0.041,0.0508,7072,0
+CELUW.US,D,20250828,000000,0.0508,0.06,0.0508,0.06,4000,0
+CELUW.US,D,20250829,000000,0.06,0.06,0.06,0.06,4600,0
+CELUW.US,D,20250902,000000,0.06,0.06,0.06,0.06,500,0
+CELUW.US,D,20250903,000000,0.0452,0.059,0.041,0.041,39054,0
+CELUW.US,D,20250905,000000,0.055,0.055,0.055,0.055,294,0
+CELUW.US,D,20250908,000000,0.05,0.0548,0.0485,0.0548,2180,0
+CELUW.US,D,20250909,000000,0.055,0.055,0.0499,0.0499,22437,0
+CELUW.US,D,20250910,000000,0.0411,0.0451,0.04,0.0451,4213,0
+CELUW.US,D,20250912,000000,0.05,0.05,0.05,0.05,20315,0
+CELUW.US,D,20250915,000000,0.05,0.05,0.04,0.05,34100,0
+CELUW.US,D,20250916,000000,0.04,0.05,0.036,0.0499,159169,0
+CELUW.US,D,20250917,000000,0.0438,0.0438,0.04,0.0402,6600,0
+CELUW.US,D,20250918,000000,0.0405,0.045,0.04,0.045,12540,0
+CELUW.US,D,20250919,000000,0.045,0.045,0.045,0.045,124,0
+CELUW.US,D,20250923,000000,0.042,0.042,0.04,0.04,1760,0
+CELUW.US,D,20250924,000000,0.04,0.05,0.04,0.0499,6442,0
+CELUW.US,D,20250926,000000,0.045,0.045,0.0399,0.0399,9098,0
+CELUW.US,D,20250930,000000,0.0399,0.0399,0.035,0.0351,27327,0
+CELUW.US,D,20251001,000000,0.0367,0.0372,0.0351,0.0372,10300,0
+CELUW.US,D,20251002,000000,0.035,0.035,0.034,0.034,7208,0
+CELUW.US,D,20251003,000000,0.0301,0.0399,0.0301,0.0399,3058,0
+CELUW.US,D,20251006,000000,0.0301,0.0301,0.0301,0.0301,6800,0
+CELUW.US,D,20251007,000000,0.03695,0.039,0.03695,0.039,300,0
+CELUW.US,D,20251008,000000,0.0361,0.0361,0.0361,0.0361,457,0
+CELUW.US,D,20251009,000000,0.034,0.035,0.033,0.035,5000,0
+CELUW.US,D,20251010,000000,0.0315,0.033249,0.0315,0.033249,500,0
+CELUW.US,D,20251013,000000,0.035,0.035,0.035,0.035,7502,0
+CELUW.US,D,20251014,000000,0.0348,0.0348,0.0315,0.0315,14333,0
+CELUW.US,D,20251015,000000,0.0315,0.0315,0.0315,0.0315,200,0
+CELUW.US,D,20251016,000000,0.0315,0.0347,0.0315,0.0346,6813,0
+CELUW.US,D,20251020,000000,0.032,0.0347,0.0116,0.0347,259300,0
+CELUW.US,D,20251021,000000,0.0204,0.0347,0.0204,0.0346,8596,0
+CELUW.US,D,20251022,000000,0.027599,0.0305,0.0206,0.0279,7390,0
+CELUW.US,D,20251023,000000,0.0301,0.0301,0.0205,0.0205,5158,0
+CELUW.US,D,20251024,000000,0.0298,0.0298,0.0298,0.0298,200,0
+CELUW.US,D,20251027,000000,0.0298,0.0298,0.027998,0.027998,600,0
+CELUW.US,D,20251028,000000,0.022007,0.022007,0.022007,0.022007,376,0
+CELUW.US,D,20251029,000000,0.0252,0.0252,0.0252,0.0252,750,0
+CELUW.US,D,20251030,000000,0.0248,0.0249,0.0248,0.0248,1200,0
+CELUW.US,D,20251031,000000,0.0205,0.0249,0.0205,0.0249,1840,0
+CELUW.US,D,20251103,000000,0.0205,0.0248,0.0205,0.0248,11120,0
+CELUW.US,D,20251104,000000,0.0205,0.0249,0.0205,0.0249,1650,0
+CELUW.US,D,20251106,000000,0.0205,0.0205,0.0205,0.0205,500,0
+CELUW.US,D,20251107,000000,0.0247,0.0247,0.02428,0.02428,750,0
+CELUW.US,D,20251110,000000,0.0246,0.0246,0.0205,0.0208,33050,0
+CELUW.US,D,20251111,000000,0.0205,0.0245,0.0154,0.0245,11803,0
+CELUW.US,D,20251112,000000,0.0176,0.0245,0.016,0.0245,24034,0
+CELUW.US,D,20251113,000000,0.0239,0.0239,0.0239,0.0239,100,0
+CELUW.US,D,20251114,000000,0.0199,0.021901,0.0162,0.0199,117867,0
+CELUW.US,D,20251117,000000,0.022249,0.022249,0.022249,0.022249,100,0
+CELUW.US,D,20251118,000000,0.0244,0.0284,0.0244,0.0283,2906,0
+CELUW.US,D,20251119,000000,0.0264,0.0264,0.0264,0.0264,100,0
+CELUW.US,D,20251120,000000,0.0234,0.0284,0.0174,0.0174,650,0
+CELUW.US,D,20251121,000000,0.0175,0.0284,0.0174,0.0273,6953,0
+CELUW.US,D,20251124,000000,0.02,0.0274,0.0178,0.0273,2332,0
+CELUW.US,D,20251125,000000,0.0274,0.0274,0.0273,0.0273,450,0
+CELUW.US,D,20251126,000000,0.0195,0.0247,0.019,0.0247,22719,0
+CELUW.US,D,20251128,000000,0.0247,0.0247,0.0246,0.0246,3300,0
+CELUW.US,D,20251201,000000,0.0246,0.0246,0.0193,0.0193,300,0
+CELUW.US,D,20251202,000000,0.0218,0.0219,0.0193,0.0201,3413,0
+CELUW.US,D,20251203,000000,0.019969,0.021399,0.0193,0.021399,382,0
+CELUW.US,D,20251204,000000,0.0216,0.0216,0.0193,0.0193,900,0
+CELUW.US,D,20251205,000000,0.0178,0.02105,0.0178,0.02105,750,0
+CELUW.US,D,20251208,000000,0.0178,0.0216,0.0178,0.02,35475,0
+CELUW.US,D,20251209,000000,0.0193,0.0193,0.015,0.0185,25100,0
+CELUW.US,D,20251210,000000,0.0213,0.0214,0.0135,0.0214,34174,0
+CELUW.US,D,20251212,000000,0.0212,0.0212,0.0212,0.0212,100,0
+CELUW.US,D,20251215,000000,0.0156,0.0213,0.0156,0.0213,300,0
+CELUW.US,D,20251216,000000,0.0145,0.020299,0.0145,0.0185,1300,0
+CELUW.US,D,20251219,000000,0.0171,0.0179,0.0171,0.0179,2220,0
+CELUW.US,D,20251222,000000,0.019,0.0214,0.0156,0.017,31578,0
+CELUW.US,D,20251223,000000,0.017,0.0173,0.015,0.015,38300,0
+CELUW.US,D,20251224,000000,0.0178,0.0186,0.0145,0.018,2700,0
+CELUW.US,D,20251226,000000,0.0145,0.02,0.0145,0.02,14550,0
+CELUW.US,D,20251229,000000,0.0145,0.019999,0.01,0.019999,56700,0
+CELUW.US,D,20251230,000000,0.013,0.02,0.013,0.016001,11875,0
+CELUW.US,D,20251231,000000,0.0131,0.01625,0.013,0.01625,5320,0
+CELUW.US,D,20260105,000000,0.017,0.017,0.013,0.0169,1450,0
+CELUW.US,D,20260106,000000,0.0165,0.0165,0.0165,0.0165,500,0
+CELUW.US,D,20260108,000000,0.0165,0.0165,0.0165,0.0165,100,0
+CELUW.US,D,20260109,000000,0.018,0.02,0.0179,0.02,1989,0
+CELUW.US,D,20260112,000000,0.02,0.02,0.0199,0.0199,744,0
+CELUW.US,D,20260113,000000,0.0179,0.0179,0.0165,0.0175,1450,0
+CELUW.US,D,20260114,000000,0.013,0.02,0.013,0.02,9272,0
+CELUW.US,D,20260115,000000,0.013,0.016501,0.013,0.016501,8000,0
+CELUW.US,D,20260116,000000,0.0137,0.0186,0.0137,0.01615,37358,0
+CELUW.US,D,20260120,000000,0.0137,0.0137,0.0137,0.0137,500,0
+CELUW.US,D,20260121,000000,0.0162,0.0162,0.0136,0.0136,4358,0
+CELUW.US,D,20260122,000000,0.016,0.017,0.014,0.017,850,0
+CELUW.US,D,20260128,000000,0.0161,0.0186,0.0161,0.0185,712,0
+CELUW.US,D,20260129,000000,0.0145,0.0183,0.0145,0.0182,650,0
+CELUW.US,D,20260130,000000,0.0145,0.0145,0.0074,0.0093,195265,0
+CELUW.US,D,20260202,000000,0.0131,0.0131,0.0089,0.0131,11722,0
+CELUW.US,D,20260203,000000,0.013,0.013,0.008,0.008,3780,0
+CELUW.US,D,20260204,000000,0.0082,0.0131,0.0082,0.01,6025,0
+CELUW.US,D,20260205,000000,0.011,0.0121,0.0081,0.0083,73608,0
+CELUW.US,D,20260206,000000,0.00904,0.0104,0.00904,0.0104,756,0
+CELUW.US,D,20260209,000000,0.0105,0.0122,0.0088,0.0121,2300,0
+CELUW.US,D,20260210,000000,0.0084,0.0108,0.0081,0.0108,14850,0
+CELUW.US,D,20260212,000000,0.0081,0.0088,0.0065,0.0068,71294,0
+CELUW.US,D,20260213,000000,0.007,0.007,0.007,0.007,20000,0
+CELUW.US,D,20260218,000000,0.007,0.007,0.007,0.007,6944,0
diff --git a/daily/us/nasdaq stocks/1/chacu.us.txt b/daily/us/nasdaq stocks/1/chacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9175bfcb7fd75d31c82b5c5f002785db96c8873b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chacu.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHACU.US,D,20250425,000000,9.98,10,9.98,9.98,4883036,0
+CHACU.US,D,20250428,000000,9.99,9.99,9.98,9.99,953931,0
+CHACU.US,D,20250429,000000,9.99,10,9.98,9.99,1305373,0
+CHACU.US,D,20250430,000000,10.01,10.01,10,10.01,1193223,0
+CHACU.US,D,20250501,000000,10.01,10.0175,10,10,463276,0
+CHACU.US,D,20250502,000000,10.03,10.05,10,10,423185,0
+CHACU.US,D,20250505,000000,10,10.02,10,10.0058,6167,0
+CHACU.US,D,20250506,000000,10.01,10.015,10.01,10.01,12944,0
+CHACU.US,D,20250508,000000,10.01,10.03,10.01,10.02,690084,0
+CHACU.US,D,20250509,000000,10.02,10.02,10.01,10.02,186117,0
+CHACU.US,D,20250512,000000,10.03,10.03,10.015,10.015,476,0
+CHACU.US,D,20250513,000000,10.02,10.02,10.01,10.01,133678,0
+CHACU.US,D,20250514,000000,10.0102,10.03,10.0102,10.03,2179,0
+CHACU.US,D,20250515,000000,10.03,10.04,10.025,10.025,28859,0
+CHACU.US,D,20250516,000000,10.03,10.06,10.03,10.06,553023,0
+CHACU.US,D,20250519,000000,10.06,10.15,10.05,10.1408,626960,0
+CHACU.US,D,20250520,000000,10.12,10.14,10.12,10.14,101102,0
+CHACU.US,D,20250521,000000,10.15,10.15,10.14,10.14,847,0
+CHACU.US,D,20250522,000000,10.14,10.14,10.14,10.14,790,0
+CHACU.US,D,20250523,000000,10.1212,10.1212,10.1212,10.1212,234,0
+CHACU.US,D,20250528,000000,10.12,10.12,10.12,10.12,51048,0
+CHACU.US,D,20250529,000000,10.12,10.12,10.12,10.12,175000,0
+CHACU.US,D,20250602,000000,10.11,10.12,10.11,10.12,36139,0
+CHACU.US,D,20250603,000000,10.14,10.14,10.14,10.14,152,0
+CHACU.US,D,20250604,000000,10.14,10.16,10.14,10.16,23342,0
+CHACU.US,D,20250605,000000,10.16,10.16,10.15,10.15,185047,0
+CHACU.US,D,20250609,000000,10.17,10.17,10.17,10.17,6011,0
+CHACU.US,D,20250610,000000,10.15,10.15,10.15,10.15,1049,0
+CHACU.US,D,20250611,000000,10.17,10.19,10.17,10.19,5293,0
+CHACU.US,D,20250613,000000,10.21,10.21,10.21,10.21,1016,0
+CHACU.US,D,20250616,000000,11.28,11.28,10.28,10.28,240,0
+CHACU.US,D,20250618,000000,10.21,10.21,10.21,10.21,631,0
+CHACU.US,D,20250620,000000,10.5,10.5,10.25,10.25,763,0
+CHACU.US,D,20250624,000000,10.5,10.5,10.5,10.5,595,0
+CHACU.US,D,20250625,000000,10.52,10.52,10.52,10.52,100,0
+CHACU.US,D,20250627,000000,10.39,10.39,10.3,10.3,718,0
+CHACU.US,D,20250630,000000,10.47,10.48,10.47,10.48,598,0
+CHACU.US,D,20250702,000000,10.3,10.3,10.3,10.3,723,0
+CHACU.US,D,20250707,000000,10.5,10.5,10.47,10.47,593,0
+CHACU.US,D,20250708,000000,10.36,10.36,10.36,10.36,1200,0
+CHACU.US,D,20250711,000000,10.36,10.39,10.36,10.39,5600,0
+CHACU.US,D,20250716,000000,10.2921,10.2921,10.2921,10.2921,100,0
+CHACU.US,D,20250729,000000,10.37,10.4,10.28,10.28,1600,0
+CHACU.US,D,20250813,000000,10.26,10.26,10.26,10.26,100,0
+CHACU.US,D,20250925,000000,10.4,10.4,10.4,10.4,105,0
+CHACU.US,D,20250926,000000,10.52,10.55,10.52,10.55,2283,0
+CHACU.US,D,20251008,000000,11,11,11,11,100,0
+CHACU.US,D,20251009,000000,11,11,10.56,10.56,1812,0
+CHACU.US,D,20251020,000000,10.95,11,10.95,11,312,0
+CHACU.US,D,20251103,000000,13.32,14.2,13.32,14,12268,0
+CHACU.US,D,20251104,000000,14,15.2399,13.9978,13.9978,4150,0
+CHACU.US,D,20251105,000000,15.14,15.14,13.32,13.5659,3265,0
+CHACU.US,D,20251106,000000,14.47,15,13.78,14.98,4249,0
+CHACU.US,D,20251110,000000,14,14.12,13.06,13.9495,2737,0
+CHACU.US,D,20251111,000000,13.3834,13.49,13.18,13.49,1767,0
+CHACU.US,D,20251112,000000,13.18,13.64,13.18,13.64,552,0
+CHACU.US,D,20251113,000000,13.64,13.68,12.7999,12.8,7155,0
+CHACU.US,D,20251114,000000,12.75,12.75,12.03,12.0301,1443,0
+CHACU.US,D,20251120,000000,12.15,12.15,12.04,12.04,640,0
+CHACU.US,D,20251124,000000,12.48,12.48,11.82,11.82,565,0
+CHACU.US,D,20251125,000000,12.47,12.98,12.47,12.97,2112,0
+CHACU.US,D,20251128,000000,12.06,12.5156,12.06,12.5156,450,0
+CHACU.US,D,20251201,000000,12.5,12.5,12.5,12.5,418,0
+CHACU.US,D,20251202,000000,12.2,12.26,12.16,12.23,416,0
+CHACU.US,D,20251203,000000,12.11,12.11,12.11,12.11,100,0
+CHACU.US,D,20251204,000000,12.6,12.65,12.6,12.65,1880,0
+CHACU.US,D,20251205,000000,12.8,12.8,12.8,12.8,210,0
+CHACU.US,D,20251209,000000,12.01,12.01,12,12,1300,0
+CHACU.US,D,20251215,000000,12.22,13.48,12,12,10964,0
+CHACU.US,D,20251222,000000,11.6998,12,11.6998,12,1027,0
+CHACU.US,D,20251224,000000,11.61,11.61,11.53,11.53,660,0
+CHACU.US,D,20251230,000000,11.5999,11.6,11.55,11.6,3600,0
+CHACU.US,D,20260102,000000,11.7601,11.7602,11.76,11.76,325,0
+CHACU.US,D,20260106,000000,11.53,11.53,11.5,11.5,1284,0
+CHACU.US,D,20260107,000000,11.62,11.74,11.62,11.74,10583,0
+CHACU.US,D,20260108,000000,11.79,11.9899,11.79,11.9899,405,0
+CHACU.US,D,20260109,000000,11.98,12.02,11.98,12.02,1300,0
+CHACU.US,D,20260112,000000,12.46,12.46,12.46,12.46,1000,0
+CHACU.US,D,20260114,000000,12.4,12.4,12.4,12.4,226,0
+CHACU.US,D,20260115,000000,12.265,12.5,12.265,12.5,491,0
+CHACU.US,D,20260116,000000,12.47,13.28,12.12,12.96,6487,0
+CHACU.US,D,20260120,000000,13,13.52,12.03,12.03,2184,0
+CHACU.US,D,20260121,000000,12.43,12.43,11.9902,11.9902,2921,0
+CHACU.US,D,20260122,000000,12.45,12.95,11.99,12.04,2759,0
+CHACU.US,D,20260123,000000,12.04,12.5708,11.84,12.05,7720,0
+CHACU.US,D,20260126,000000,11.93,11.99,11.93,11.99,282,0
+CHACU.US,D,20260127,000000,11.91,11.91,11.91,11.91,995,0
+CHACU.US,D,20260129,000000,12.5,12.5,11.5,11.5,2163,0
+CHACU.US,D,20260130,000000,11.5,11.5,11.5,11.5,200,0
+CHACU.US,D,20260203,000000,11.7,11.75,11.35,11.35,1600,0
+CHACU.US,D,20260204,000000,11.2502,11.31,11.03,11.03,1498,0
+CHACU.US,D,20260205,000000,11.0001,11.03,10.53,10.53,2315,0
+CHACU.US,D,20260210,000000,11.2081,11.2081,11.2081,11.2081,105,0
diff --git a/daily/us/nasdaq stocks/1/charr.us.txt b/daily/us/nasdaq stocks/1/charr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dd7590f5cdd219a2ad5d7b414bd370959b67c9a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/charr.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHARR.US,D,20241127,000000,0.15,0.15,0.14,0.14,1160237,0
+CHARR.US,D,20241129,000000,0.139,0.14,0.139,0.14,227695,0
+CHARR.US,D,20241202,000000,0.14,0.15,0.135,0.14,1348754,0
+CHARR.US,D,20241204,000000,0.15,0.15,0.14,0.14,21165,0
+CHARR.US,D,20241205,000000,0.14,0.1401,0.14,0.1401,19800,0
+CHARR.US,D,20241209,000000,0.15,0.15,0.15,0.15,2335,0
+CHARR.US,D,20241210,000000,0.1398,0.14,0.1398,0.14,1100,0
+CHARR.US,D,20241212,000000,0.14,0.14,0.14,0.14,310000,0
+CHARR.US,D,20241213,000000,0.14,0.14,0.14,0.14,400,0
+CHARR.US,D,20241216,000000,0.14,0.14,0.14,0.14,200,0
+CHARR.US,D,20241220,000000,0.148,0.15,0.145,0.15,41562,0
+CHARR.US,D,20250117,000000,0.1451,0.1451,0.1451,0.1451,155,0
+CHARR.US,D,20250122,000000,0.1451,0.1451,0.1451,0.1451,11517,0
+CHARR.US,D,20250131,000000,0.157499,0.17,0.157499,0.169999,5333,0
+CHARR.US,D,20250204,000000,0.21,0.236448,0.21,0.21,1717,0
+CHARR.US,D,20250205,000000,0.27,0.27,0.2399,0.2399,2911,0
+CHARR.US,D,20250206,000000,0.1931,0.1931,0.1575,0.175,7800,0
+CHARR.US,D,20250207,000000,0.1732,0.1732,0.1732,0.1732,2867,0
+CHARR.US,D,20250218,000000,0.1501,0.1501,0.1501,0.1501,100,0
+CHARR.US,D,20250220,000000,0.2,0.23,0.16,0.16,4038,0
+CHARR.US,D,20250225,000000,0.22,0.22,0.16,0.22,2049,0
+CHARR.US,D,20250227,000000,0.22,0.22,0.19,0.2,752,0
+CHARR.US,D,20250228,000000,0.22,0.22,0.165,0.18,5794,0
+CHARR.US,D,20250310,000000,0.22,0.22,0.18,0.1801,1673,0
+CHARR.US,D,20250311,000000,0.22,0.22,0.22,0.22,166,0
+CHARR.US,D,20250313,000000,0.22,0.22,0.22,0.22,363,0
+CHARR.US,D,20250314,000000,0.18,0.18,0.18,0.18,100,0
+CHARR.US,D,20250318,000000,0.18,0.1801,0.18,0.1801,830,0
+CHARR.US,D,20250326,000000,0.18,0.18,0.18,0.18,405,0
+CHARR.US,D,20250402,000000,0.18,0.18,0.17,0.17,7505,0
+CHARR.US,D,20250403,000000,0.16,0.1601,0.155,0.16,7043,0
+CHARR.US,D,20250409,000000,0.18,0.18,0.18,0.18,600,0
+CHARR.US,D,20250417,000000,0.1601,0.1601,0.1601,0.1601,106,0
+CHARR.US,D,20250422,000000,0.2,0.2,0.2,0.2,145,0
+CHARR.US,D,20250424,000000,0.195998,0.195998,0.195666,0.195666,800,0
+CHARR.US,D,20250502,000000,0.1601,0.1601,0.1601,0.1601,500,0
+CHARR.US,D,20250512,000000,0.16,0.16,0.16,0.16,300,0
+CHARR.US,D,20250516,000000,0.1501,0.1501,0.1501,0.1501,806,0
+CHARR.US,D,20250527,000000,0.16,0.16,0.16,0.16,700,0
+CHARR.US,D,20250604,000000,0.16,0.16,0.16,0.16,300,0
+CHARR.US,D,20250610,000000,0.16,0.16,0.16,0.16,50000,0
+CHARR.US,D,20250616,000000,0.16,0.16,0.16,0.16,843,0
+CHARR.US,D,20250626,000000,0.1501,0.1501,0.1501,0.1501,500,0
+CHARR.US,D,20250702,000000,0.1501,0.1501,0.14875,0.15,208658,0
+CHARR.US,D,20250703,000000,0.15,0.15,0.15,0.15,314600,0
+CHARR.US,D,20250707,000000,0.14,0.14,0.14,0.14,1008,0
+CHARR.US,D,20250710,000000,0.1501,0.1501,0.145,0.145,1830,0
+CHARR.US,D,20250714,000000,0.08,0.19,0.08,0.19,422,0
+CHARR.US,D,20250718,000000,0.1397,0.21,0.1397,0.21,697,0
+CHARR.US,D,20250722,000000,0.19,0.1901,0.19,0.1901,1450,0
+CHARR.US,D,20250730,000000,0.16,0.16,0.15,0.15,400,0
+CHARR.US,D,20250731,000000,0.2,0.2,0.162592,0.162592,200,0
+CHARR.US,D,20250804,000000,0.21,0.2198,0.21,0.2198,690,0
+CHARR.US,D,20250805,000000,0.2198,0.2198,0.2198,0.2198,580,0
+CHARR.US,D,20250813,000000,0.1501,0.1501,0.1501,0.1501,100,0
+CHARR.US,D,20250819,000000,0.18505,0.18505,0.18505,0.18505,267,0
+CHARR.US,D,20250820,000000,0.22,0.22,0.22,0.22,190,0
+CHARR.US,D,20250822,000000,0.15011,0.28999,0.15011,0.2544,2248,0
+CHARR.US,D,20250825,000000,0.22,0.22,0.16001,0.22,1608,0
+CHARR.US,D,20250826,000000,0.15201,0.22,0.15201,0.22,1120,0
+CHARR.US,D,20250829,000000,0.1948,0.1948,0.1948,0.1948,175,0
+CHARR.US,D,20250902,000000,0.19,0.19,0.19,0.19,810,0
+CHARR.US,D,20250905,000000,0.16,0.22,0.16,0.22,348,0
+CHARR.US,D,20250915,000000,0.16,0.16,0.1501,0.16,407,0
+CHARR.US,D,20250916,000000,0.16,0.21999,0.16,0.21999,430,0
+CHARR.US,D,20250919,000000,0.2132,0.2132,0.2132,0.2132,220,0
+CHARR.US,D,20250923,000000,0.19,0.194601,0.187,0.194601,683,0
+CHARR.US,D,20250929,000000,0.22,0.22,0.2141,0.2141,2023,0
+CHARR.US,D,20251003,000000,0.2196,0.2196,0.2196,0.2196,228,0
+CHARR.US,D,20251013,000000,0.219899,0.219899,0.18,0.1801,674,0
+CHARR.US,D,20251017,000000,0.21,0.23,0.21,0.22,84287,0
+CHARR.US,D,20251020,000000,0.21,0.22,0.21,0.22,69957,0
+CHARR.US,D,20251021,000000,0.22,0.23,0.22,0.23,109303,0
+CHARR.US,D,20251024,000000,0.23,0.23,0.23,0.23,100,0
+CHARR.US,D,20251028,000000,0.23,0.23,0.23,0.23,100000,0
+CHARR.US,D,20251029,000000,0.2488,0.26,0.23,0.2308,2112,0
+CHARR.US,D,20251030,000000,0.2,0.2214,0.19,0.2214,1000,0
+CHARR.US,D,20251031,000000,0.1808,0.1808,0.1808,0.1808,1100,0
+CHARR.US,D,20251113,000000,0.1801,0.19,0.18,0.18,3282,0
+CHARR.US,D,20251119,000000,0.18,0.18,0.18,0.18,800,0
+CHARR.US,D,20251219,000000,0.175,0.175,0.16,0.1738,35000,0
+CHARR.US,D,20251231,000000,0.19,0.19,0.1899,0.1899,865,0
+CHARR.US,D,20260105,000000,0.19,0.19,0.19,0.19,100,0
+CHARR.US,D,20260112,000000,0.19,0.19,0.19,0.19,200,0
+CHARR.US,D,20260120,000000,0.16,0.172525,0.155321,0.155321,800,0
+CHARR.US,D,20260127,000000,0.18,0.18,0.153717,0.16505,82627,0
+CHARR.US,D,20260130,000000,0.1501,0.1501,0.1501,0.1501,400,0
+CHARR.US,D,20260202,000000,0.15,0.1601,0.15,0.1601,281784,0
+CHARR.US,D,20260203,000000,0.16,0.18,0.16,0.18,29385,0
+CHARR.US,D,20260204,000000,0.15,0.1601,0.15,0.1601,25058,0
+CHARR.US,D,20260205,000000,0.16,0.1601,0.16,0.1601,42400,0
+CHARR.US,D,20260218,000000,0.15,0.15,0.15,0.15,4749,0
diff --git a/daily/us/nasdaq stocks/1/chym.us.txt b/daily/us/nasdaq stocks/1/chym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53d882ff710ab4e7e0fd2eed5cd5dac77e1bf485
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chym.us.txt	
@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHYM.US,D,20250612,000000,43,44.94,36.19,37.11,36148246,0
+CHYM.US,D,20250613,000000,36.625,36.87,33,34.79,9467017,0
+CHYM.US,D,20250616,000000,35.11,38.3,35.11,36.81,6001788,0
+CHYM.US,D,20250617,000000,36.1,36.79,33.88,34.45,3428048,0
+CHYM.US,D,20250618,000000,34.25,34.4,31.21,31.65,6519114,0
+CHYM.US,D,20250620,000000,31.85,32.14,29.3,29.53,5163492,0
+CHYM.US,D,20250623,000000,28.965,30.6099,28.21,29.76,4088742,0
+CHYM.US,D,20250624,000000,29.93,30.06,28.5452,29,3321323,0
+CHYM.US,D,20250625,000000,29.77,33.3967,29.11,31.59,7172928,0
+CHYM.US,D,20250626,000000,31.69,33.25,30.01,33.19,3760569,0
+CHYM.US,D,20250627,000000,33.19,33.44,31.51,33.06,3882305,0
+CHYM.US,D,20250630,000000,33.4,36.1,32.57,34.51,5750494,0
+CHYM.US,D,20250701,000000,33.64,34.01,31.62,32.39,4993093,0
+CHYM.US,D,20250702,000000,31.5,32.138,29.74,30.01,4534079,0
+CHYM.US,D,20250703,000000,30.22,31.75,30,31.32,1424954,0
+CHYM.US,D,20250707,000000,31.49,32.92,30.935,31.65,3214094,0
+CHYM.US,D,20250708,000000,32.11,32.7899,30.73,31.1,2295817,0
+CHYM.US,D,20250709,000000,31.09,31.79,30.01,31.03,2362694,0
+CHYM.US,D,20250710,000000,30.94,31.4,30.3,30.81,1122726,0
+CHYM.US,D,20250711,000000,30.62,31.8,29.6,30.13,3503841,0
+CHYM.US,D,20250714,000000,29.79,31.0994,29.57,30.15,1646210,0
+CHYM.US,D,20250715,000000,30.3,30.73,29.86,30.44,1556354,0
+CHYM.US,D,20250716,000000,30.28,31.75,29.85,31.63,1940161,0
+CHYM.US,D,20250717,000000,31.48,32.42,31.145,31.51,1528992,0
+CHYM.US,D,20250718,000000,31.53,32.119,30.55,31.55,1507495,0
+CHYM.US,D,20250721,000000,31.81,34.3,31.67,33.21,4368035,0
+CHYM.US,D,20250722,000000,33.14,33.9513,32.23,33.47,1719705,0
+CHYM.US,D,20250723,000000,33.9,38.67,33.9,35.8,7049279,0
+CHYM.US,D,20250724,000000,35.52,36.48,34.67,36.2,1480533,0
+CHYM.US,D,20250725,000000,36.15,36.15,34.34,34.55,1751095,0
+CHYM.US,D,20250728,000000,34.48,35.27,33.13,33.43,1257685,0
+CHYM.US,D,20250729,000000,33.5,34.75,32.5,32.625,1606762,0
+CHYM.US,D,20250730,000000,32.34,34.18,32.32,33.82,1150001,0
+CHYM.US,D,20250731,000000,33.77,35.34,32.775,34.41,1712268,0
+CHYM.US,D,20250801,000000,33.8,33.815,31.67,32.63,1791333,0
+CHYM.US,D,20250804,000000,33,34.54,32.75,33.885,1632040,0
+CHYM.US,D,20250805,000000,33.77,33.99,32.25,33.8,1575874,0
+CHYM.US,D,20250806,000000,33.435,33.8,32.15,33.49,1979487,0
+CHYM.US,D,20250807,000000,33.5,33.99,31.7,33.86,3231339,0
+CHYM.US,D,20250808,000000,31.89,32.4,28.685,28.89,7241484,0
+CHYM.US,D,20250811,000000,29,31.17,28.96,30.21,3872142,0
+CHYM.US,D,20250812,000000,30.45,30.62,29.25,29.76,2365389,0
+CHYM.US,D,20250813,000000,29.56,30.2306,29.4,30,2073825,0
+CHYM.US,D,20250814,000000,29.25,30.02,28.89,29.25,1593224,0
+CHYM.US,D,20250815,000000,29.2,29.42,28.2,29.38,1739043,0
+CHYM.US,D,20250818,000000,29.45,30.46,29.21,30.06,1997006,0
+CHYM.US,D,20250819,000000,30.08,30.39,28,28.02,2636480,0
+CHYM.US,D,20250820,000000,27.64,27.8,26.34,26.57,3717113,0
+CHYM.US,D,20250821,000000,26.5,26.925,26.1,26.18,1632229,0
+CHYM.US,D,20250822,000000,26.15,28,26.09,27.72,2735545,0
+CHYM.US,D,20250825,000000,27.72,27.9032,26.8,26.87,1886024,0
+CHYM.US,D,20250826,000000,26.91,27.57,26.9,27.12,1246314,0
+CHYM.US,D,20250827,000000,27.12,27.12,26.2,26.22,1522304,0
+CHYM.US,D,20250828,000000,26.52,27.12,26.41,26.57,1927918,0
+CHYM.US,D,20250829,000000,26.65,26.65,25.95,26.41,1370554,0
+CHYM.US,D,20250902,000000,25.97,26,24.53,24.72,3239579,0
+CHYM.US,D,20250903,000000,24.8,24.9999,24.11,24.31,1907354,0
+CHYM.US,D,20250904,000000,24.31,24.675,23.5,24.64,2261191,0
+CHYM.US,D,20250905,000000,24.755,25.13,23.63,24.34,3263965,0
+CHYM.US,D,20250908,000000,24.49,24.63,23.61,24.44,3054215,0
+CHYM.US,D,20250909,000000,24.67,24.7211,23.87,24.3,2253411,0
+CHYM.US,D,20250910,000000,24.25,24.25,22.13,23.26,5869758,0
+CHYM.US,D,20250911,000000,23.15,23.99,22.91,23.94,3155585,0
+CHYM.US,D,20250912,000000,23.78,24.09,23.42,23.66,2824423,0
+CHYM.US,D,20250915,000000,23.71,23.72,23.01,23.24,3063511,0
+CHYM.US,D,20250916,000000,23.04,23.44,22.73,22.99,3797643,0
+CHYM.US,D,20250917,000000,23.12,24.14,23.03,23.55,3244522,0
+CHYM.US,D,20250918,000000,23.99,24.15,23.31,23.34,2325637,0
+CHYM.US,D,20250919,000000,23.75,24.2288,23.45,23.75,5389414,0
+CHYM.US,D,20250922,000000,23.76,25.94,23.76,25.04,4668671,0
+CHYM.US,D,20250923,000000,25.4,25.94,23.85,23.86,3323982,0
+CHYM.US,D,20250924,000000,23.81,23.99,23.03,23.05,2379550,0
+CHYM.US,D,20250925,000000,22.449,22.75,21.5,21.56,3422241,0
+CHYM.US,D,20250926,000000,21.545,21.56,20.92,21.24,3116867,0
+CHYM.US,D,20250929,000000,21.25,21.31,20.555,20.8,2886812,0
+CHYM.US,D,20250930,000000,20.95,21.41,19.94,20.17,3720428,0
+CHYM.US,D,20251001,000000,20.05,20.49,19.8521,20,2749516,0
+CHYM.US,D,20251002,000000,20.15,21.03,20.09,20.99,2911351,0
+CHYM.US,D,20251003,000000,21.2,22,20.86,20.87,3453335,0
+CHYM.US,D,20251006,000000,20.96,21.55,20.52,21.05,2483154,0
+CHYM.US,D,20251007,000000,21.23,21.2498,20.3402,20.8,2555181,0
+CHYM.US,D,20251008,000000,20.81,21.4,20.15,21.35,2242801,0
+CHYM.US,D,20251009,000000,21.35,21.69,20.955,21.275,1947221,0
+CHYM.US,D,20251010,000000,21.38,21.4886,19.54,19.57,2302449,0
+CHYM.US,D,20251013,000000,19.9,19.9,19.26,19.41,2054007,0
+CHYM.US,D,20251014,000000,19.26,20.64,18.77,20.36,2930007,0
+CHYM.US,D,20251015,000000,20.45,20.46,19.445,19.52,2509387,0
+CHYM.US,D,20251016,000000,19.52,19.58,17.5,17.54,4278730,0
+CHYM.US,D,20251017,000000,17.31,17.47,17,17.1,3155104,0
+CHYM.US,D,20251020,000000,17.61,18.3799,17.4987,18.29,2868291,0
+CHYM.US,D,20251021,000000,18.2,18.96,18.0107,18.41,2586483,0
+CHYM.US,D,20251022,000000,18.3,18.3,17.25,17.62,2337397,0
+CHYM.US,D,20251023,000000,17.71,18.47,17.58,18.18,1576312,0
+CHYM.US,D,20251024,000000,18.83,18.92,18.34,18.85,2736136,0
+CHYM.US,D,20251027,000000,19.07,19.2,18.7475,18.91,2444518,0
+CHYM.US,D,20251028,000000,19,19.19,18.47,18.52,1674002,0
+CHYM.US,D,20251029,000000,18.2,18.25,17.58,17.86,2759542,0
+CHYM.US,D,20251030,000000,17.61,17.78,17.03,17.05,3590330,0
+CHYM.US,D,20251031,000000,17.11,17.4,16.74,17.17,3617945,0
+CHYM.US,D,20251103,000000,16.94,17.99,16.17,17.845,4445082,0
+CHYM.US,D,20251104,000000,17.46,18.015,17.14,17.8,4397692,0
+CHYM.US,D,20251105,000000,18.41,19.61,17.705,19.12,8263250,0
+CHYM.US,D,20251106,000000,18.76,18.9999,17.61,18.09,11343459,0
+CHYM.US,D,20251107,000000,17.87,20.67,17.49,20.34,12987904,0
+CHYM.US,D,20251110,000000,20.57,21.35,19.99,21.26,6007400,0
+CHYM.US,D,20251111,000000,21,21.18,19.89,20.39,4904721,0
+CHYM.US,D,20251112,000000,20.51,21.0593,19.95,20.2,4543884,0
+CHYM.US,D,20251113,000000,19.84,19.85,18.94,19.19,5018768,0
+CHYM.US,D,20251114,000000,18.49,19.1,18.16,18.9,5165616,0
+CHYM.US,D,20251117,000000,18.72,18.75,18.07,18.45,4719339,0
+CHYM.US,D,20251118,000000,18.13,19.28,17.89,18.94,3698003,0
+CHYM.US,D,20251119,000000,18.91,19.01,18.22,18.43,2835523,0
+CHYM.US,D,20251120,000000,18.8,19.16,17.85,17.95,4252719,0
+CHYM.US,D,20251121,000000,17.89,18.7,17.665,18.46,4483235,0
+CHYM.US,D,20251124,000000,18.47,19.51,18.17,19.48,3482441,0
+CHYM.US,D,20251125,000000,19.54,19.85,19.35,19.64,3132182,0
+CHYM.US,D,20251126,000000,19.51,20.52,19.41,20.17,2218867,0
+CHYM.US,D,20251128,000000,20.2,21.48,20.07,21.13,1937117,0
+CHYM.US,D,20251201,000000,21.77,22.74,21.58,21.95,5502748,0
+CHYM.US,D,20251202,000000,21.75,22.77,21.31,21.89,2959125,0
+CHYM.US,D,20251203,000000,21.73,22.69,21.23,22.53,2600381,0
+CHYM.US,D,20251204,000000,22.53,23.82,22.465,23.77,3776366,0
+CHYM.US,D,20251205,000000,23.77,24.555,23.57,24.12,4478434,0
+CHYM.US,D,20251208,000000,24.04,24.24,23.567952,23.92,5387983,0
+CHYM.US,D,20251209,000000,23.87,24.465,23.47,24.29,3950941,0
+CHYM.US,D,20251210,000000,24.12,26.59,23.97,26.5,5929683,0
+CHYM.US,D,20251211,000000,26.23,27.89,26.1127,27.49,6500127,0
+CHYM.US,D,20251212,000000,27.22,27.415,25.94,26.19,5609645,0
+CHYM.US,D,20251215,000000,26.15,26.6284,24.25,24.62,5413488,0
+CHYM.US,D,20251216,000000,24.32,25.45,24.32,25.27,3245988,0
+CHYM.US,D,20251217,000000,25.1,25.85,24.36,24.7,3604575,0
+CHYM.US,D,20251218,000000,25.24,25.91,24.9526,25.34,3006228,0
+CHYM.US,D,20251219,000000,25.34,25.99,25.1952,25.77,3472410,0
+CHYM.US,D,20251222,000000,26,26.92,25.85,26.79,4004426,0
+CHYM.US,D,20251223,000000,26.67,26.73,25.75,26.53,2763406,0
+CHYM.US,D,20251224,000000,26.6,26.97,26.4,26.63,1223402,0
+CHYM.US,D,20251226,000000,26.62,26.75,26.2701,26.49,1811743,0
+CHYM.US,D,20251229,000000,26.14,26.855,26,26.83,2600591,0
+CHYM.US,D,20251230,000000,26.77,26.83,26.29,26.33,1876189,0
+CHYM.US,D,20251231,000000,26.29,26.29,25.05,25.17,5005224,0
+CHYM.US,D,20260102,000000,25.26,26.47,25.26,26.4,2744143,0
+CHYM.US,D,20260105,000000,26.51,27.88,26.47,27.82,3308544,0
+CHYM.US,D,20260106,000000,27.93,27.95,26.5,27,3270634,0
+CHYM.US,D,20260107,000000,26.81,27.425,26.35,27.23,3387389,0
+CHYM.US,D,20260108,000000,27.05,27.83,26.58,27.7,2779053,0
+CHYM.US,D,20260109,000000,28,28.59,27,27.76,4004175,0
+CHYM.US,D,20260112,000000,27.61,28.07,26.71,27.93,3609453,0
+CHYM.US,D,20260113,000000,27.58,27.58,25.96,26.72,4777160,0
+CHYM.US,D,20260114,000000,26.72,26.74,25.05,25.69,3844842,0
+CHYM.US,D,20260115,000000,25.9,26.76,25.18,25.84,2194671,0
+CHYM.US,D,20260116,000000,26.04,26.4,25.5201,26.07,1447743,0
+CHYM.US,D,20260120,000000,25.18,26.4,24.77,25.67,3369177,0
+CHYM.US,D,20260121,000000,25.92,26.5506,25.47,26.38,2185439,0
+CHYM.US,D,20260122,000000,26.8,27.54,26.76,27,2263532,0
+CHYM.US,D,20260123,000000,26.94,27.29,26.37,26.46,1616602,0
+CHYM.US,D,20260126,000000,26.29,27.1416,25.88,26.89,2125038,0
+CHYM.US,D,20260127,000000,26.98,27.09,26.1723,26.62,2092212,0
+CHYM.US,D,20260128,000000,26.99,27.74,26.17,26.22,2671839,0
+CHYM.US,D,20260129,000000,26.18,26.285,24.54,24.88,4227120,0
+CHYM.US,D,20260130,000000,24.81,25.86,24.77,25.42,3233493,0
+CHYM.US,D,20260202,000000,25.42,25.82,23.93,24.03,3718352,0
+CHYM.US,D,20260203,000000,23.63,23.815,21.645,21.86,5076369,0
+CHYM.US,D,20260204,000000,21.6,22.14,20.9,21.73,3699602,0
+CHYM.US,D,20260205,000000,21.49,21.98,20.53,20.77,2833545,0
+CHYM.US,D,20260206,000000,21.27,21.89,20.87,21.78,3145101,0
+CHYM.US,D,20260209,000000,21.59,22.69,21.45,22.4,3153945,0
+CHYM.US,D,20260210,000000,22.57,23.725,22.57,22.72,1988807,0
+CHYM.US,D,20260211,000000,22.73,22.8611,20.46,20.64,2351995,0
+CHYM.US,D,20260212,000000,20.82,21.06,19.02,19.34,3549559,0
+CHYM.US,D,20260213,000000,19.67,20.11,19.02,19.69,3388213,0
+CHYM.US,D,20260217,000000,19.51,20,19.21,19.65,3410923,0
+CHYM.US,D,20260218,000000,20.01,20.97,19.97,20.58,3095030,0
diff --git a/daily/us/nasdaq stocks/1/clbk.us.txt b/daily/us/nasdaq stocks/1/clbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52fc30cf7b9356f35cf6ca26f9833aa5a9b452d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clbk.us.txt	
@@ -0,0 +1,1968 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLBK.US,D,20180423,000000,15.4,15.5,15.35,15.45,1608070,0
+CLBK.US,D,20180424,000000,15.43,15.83,15.4,15.73,1057472,0
+CLBK.US,D,20180425,000000,15.5,15.7,15.5,15.56,566383,0
+CLBK.US,D,20180426,000000,15.68,15.73,15.5,15.72,789211,0
+CLBK.US,D,20180427,000000,15.75,15.75,15.6,15.68,515058,0
+CLBK.US,D,20180430,000000,15.68,15.685,15.5,15.5,560732,0
+CLBK.US,D,20180501,000000,15.5,15.55,15.5,15.53,391404,0
+CLBK.US,D,20180502,000000,15.55,15.61,15.5,15.55,568368,0
+CLBK.US,D,20180503,000000,15.55,15.57,15.4292,15.55,684216,0
+CLBK.US,D,20180504,000000,15.46,15.53,15.3542,15.5,541308,0
+CLBK.US,D,20180507,000000,15.5,15.72,15.5,15.58,646948,0
+CLBK.US,D,20180508,000000,15.5,15.65,15.48,15.62,375541,0
+CLBK.US,D,20180509,000000,15.63,15.68,15.55,15.65,227918,0
+CLBK.US,D,20180510,000000,15.66,15.69,15.57,15.69,376975,0
+CLBK.US,D,20180511,000000,15.63,16,15.59,15.98,648426,0
+CLBK.US,D,20180514,000000,16,16.19,16,16.19,271809,0
+CLBK.US,D,20180515,000000,16.19,16.65,16.06,16.63,431566,0
+CLBK.US,D,20180516,000000,16.7,17,16.7,16.94,524081,0
+CLBK.US,D,20180517,000000,16.95,17.25,16.91,17.12,491107,0
+CLBK.US,D,20180518,000000,17,17.25,16.95,17.24,435660,0
+CLBK.US,D,20180521,000000,17.24,17.5,17.17,17.5,261505,0
+CLBK.US,D,20180522,000000,17.5,17.73,17.42,17.6,296251,0
+CLBK.US,D,20180523,000000,17.54,17.66,17.43,17.54,215434,0
+CLBK.US,D,20180524,000000,17.55,17.6,17.04,17.11,446244,0
+CLBK.US,D,20180525,000000,17.11,17.14,16,16.78,731649,0
+CLBK.US,D,20180529,000000,16.78,16.78,16.3,16.59,379433,0
+CLBK.US,D,20180530,000000,16.63,16.94,16.48,16.88,288547,0
+CLBK.US,D,20180531,000000,16.95,17.15,16.67,16.98,420601,0
+CLBK.US,D,20180601,000000,17.03,17.1,16.92,17.07,256120,0
+CLBK.US,D,20180604,000000,17.03,17.37,17.03,17.24,574112,0
+CLBK.US,D,20180605,000000,17.23,17.33,17.04,17.07,324396,0
+CLBK.US,D,20180606,000000,17.1,17.3,17.0625,17.22,307383,0
+CLBK.US,D,20180607,000000,17.25,17.33,17.09,17.15,336510,0
+CLBK.US,D,20180608,000000,17.15,17.32,17.14,17.26,320294,0
+CLBK.US,D,20180611,000000,17.25,17.45,17.23,17.37,618459,0
+CLBK.US,D,20180612,000000,17.36,17.43,17.121,17.31,459542,0
+CLBK.US,D,20180613,000000,17.34,17.45,17.19,17.43,1303984,0
+CLBK.US,D,20180614,000000,17.37,17.45,17.29,17.42,1142976,0
+CLBK.US,D,20180615,000000,17.4,17.45,17.32,17.34,3181974,0
+CLBK.US,D,20180618,000000,17.31,17.45,17.25,17.44,1118930,0
+CLBK.US,D,20180619,000000,17.42,17.42,17.19,17.35,978644,0
+CLBK.US,D,20180620,000000,17.37,17.4,17.25,17.31,324111,0
+CLBK.US,D,20180621,000000,17.29,17.36,17.06,17.28,559485,0
+CLBK.US,D,20180622,000000,17.35,17.351,16.99,17.21,6497199,0
+CLBK.US,D,20180625,000000,17.1,17.301,17.08,17.29,512174,0
+CLBK.US,D,20180626,000000,17.25,17.25,17,17.17,471072,0
+CLBK.US,D,20180627,000000,17.17,17.19,16.81,16.85,420096,0
+CLBK.US,D,20180628,000000,16.87,16.87,16.14,16.26,679328,0
+CLBK.US,D,20180629,000000,16.32,16.85,16.32,16.55,642914,0
+CLBK.US,D,20180702,000000,16.45,16.48,16.27,16.4,216852,0
+CLBK.US,D,20180703,000000,16.42,16.42,16.0986,16.12,209016,0
+CLBK.US,D,20180705,000000,16.19,16.34,16.08,16.23,360812,0
+CLBK.US,D,20180706,000000,16.23,16.29,16.09,16.15,165307,0
+CLBK.US,D,20180709,000000,16.16,16.35,16.16,16.3,270044,0
+CLBK.US,D,20180710,000000,16.32,16.32,16.1,16.22,145842,0
+CLBK.US,D,20180711,000000,16.14,16.25,16.01,16.1,224948,0
+CLBK.US,D,20180712,000000,16.19,16.25,16.04,16.21,206801,0
+CLBK.US,D,20180713,000000,16.14,16.25,16.11,16.18,101402,0
+CLBK.US,D,20180716,000000,16.17,16.4,16.17,16.4,144227,0
+CLBK.US,D,20180717,000000,16.42,16.44,16.18,16.3,130334,0
+CLBK.US,D,20180718,000000,16.29,16.41,16.25,16.34,130686,0
+CLBK.US,D,20180719,000000,16.27,16.5,16.15,16.5,179232,0
+CLBK.US,D,20180720,000000,16.44,16.54,16.31,16.54,112110,0
+CLBK.US,D,20180723,000000,16.5,16.7,16.41,16.65,152585,0
+CLBK.US,D,20180724,000000,16.69,16.75,16.53,16.62,108506,0
+CLBK.US,D,20180725,000000,16.61,16.77,16.59,16.74,99085,0
+CLBK.US,D,20180726,000000,16.76,16.88,16.672,16.82,107460,0
+CLBK.US,D,20180727,000000,16.82,16.9,16.63,16.68,97082,0
+CLBK.US,D,20180730,000000,16.65,16.83,16.55,16.55,80570,0
+CLBK.US,D,20180731,000000,16.65,16.82,16.52,16.79,137343,0
+CLBK.US,D,20180801,000000,16.75,16.9,16.7408,16.88,109212,0
+CLBK.US,D,20180802,000000,16.84,17,16.76,16.9,114657,0
+CLBK.US,D,20180803,000000,16.94,16.949,16.54,16.64,60370,0
+CLBK.US,D,20180806,000000,16.64,16.92,16.64,16.84,61816,0
+CLBK.US,D,20180807,000000,16.82,16.93,16.75,16.84,80919,0
+CLBK.US,D,20180808,000000,16.89,16.93,16.66,16.89,118144,0
+CLBK.US,D,20180809,000000,16.89,16.92,16.75,16.84,81236,0
+CLBK.US,D,20180810,000000,16.72,16.91,16.72,16.85,93767,0
+CLBK.US,D,20180813,000000,16.87,16.97,16.6801,16.88,118114,0
+CLBK.US,D,20180814,000000,16.91,17,16.88,16.9,178785,0
+CLBK.US,D,20180815,000000,16.88,16.99,16.82,16.89,204121,0
+CLBK.US,D,20180816,000000,16.95,16.99,16.85,16.88,149531,0
+CLBK.US,D,20180817,000000,16.82,16.97,16.82,16.91,58513,0
+CLBK.US,D,20180820,000000,16.9,16.94,16.85,16.86,59845,0
+CLBK.US,D,20180821,000000,16.83,17,16.83,16.85,112911,0
+CLBK.US,D,20180822,000000,16.85,16.97,16.8,16.835,62370,0
+CLBK.US,D,20180823,000000,16.86,16.94,16.82,16.88,77262,0
+CLBK.US,D,20180824,000000,16.92,16.9469,16.85,16.88,71298,0
+CLBK.US,D,20180827,000000,16.94,16.99,16.72,16.85,117821,0
+CLBK.US,D,20180828,000000,16.88,16.94,16.81,16.81,40357,0
+CLBK.US,D,20180829,000000,16.82,16.93,16.82,16.87,105932,0
+CLBK.US,D,20180830,000000,16.85,16.97,16.77,16.89,139899,0
+CLBK.US,D,20180831,000000,16.98,16.98,16.86,16.93,96904,0
+CLBK.US,D,20180904,000000,16.94,16.99,16.811,16.94,88332,0
+CLBK.US,D,20180905,000000,16.95,16.97,16.84,16.93,154521,0
+CLBK.US,D,20180906,000000,16.92,17,16.88,16.9,113906,0
+CLBK.US,D,20180907,000000,16.9,16.96,16.82,16.93,109910,0
+CLBK.US,D,20180910,000000,16.94,17,16.875,16.92,93773,0
+CLBK.US,D,20180911,000000,16.9,16.96,16.85,16.9,95909,0
+CLBK.US,D,20180912,000000,16.87,16.87,16.63,16.84,89086,0
+CLBK.US,D,20180913,000000,16.87,16.88,16.71,16.78,68786,0
+CLBK.US,D,20180914,000000,16.8,16.99,16.7835,16.84,129514,0
+CLBK.US,D,20180917,000000,16.79,16.94,16.69,16.71,60388,0
+CLBK.US,D,20180918,000000,16.71,16.98,16.67,16.68,125706,0
+CLBK.US,D,20180919,000000,16.67,16.92,16.66,16.77,65777,0
+CLBK.US,D,20180920,000000,16.88,16.9,16.73,16.87,90730,0
+CLBK.US,D,20180921,000000,16.87,16.88,16.66,16.8,296404,0
+CLBK.US,D,20180924,000000,16.77,16.88,16.71,16.8,61712,0
+CLBK.US,D,20180925,000000,16.8,16.86,16.69,16.8,78566,0
+CLBK.US,D,20180926,000000,16.85,16.86,16.69,16.73,98120,0
+CLBK.US,D,20180927,000000,16.73,16.79,16.61,16.64,58003,0
+CLBK.US,D,20180928,000000,16.503,16.75,16.503,16.7,70713,0
+CLBK.US,D,20181001,000000,16.73,16.75,16.26,16.41,120272,0
+CLBK.US,D,20181002,000000,16.38,16.41,16.17,16.17,189704,0
+CLBK.US,D,20181003,000000,16.2,16.37,16.15,16.36,165757,0
+CLBK.US,D,20181004,000000,16.36,16.52,16.27,16.48,110925,0
+CLBK.US,D,20181005,000000,16.55,16.55,16.28,16.33,73328,0
+CLBK.US,D,20181008,000000,16.33,16.49,16.29,16.42,55389,0
+CLBK.US,D,20181009,000000,16.31,16.45,16.25,16.27,73030,0
+CLBK.US,D,20181010,000000,16.27,16.45,16.02,16.07,116824,0
+CLBK.US,D,20181011,000000,15.95,15.9795,14.01,15.58,703767,0
+CLBK.US,D,20181012,000000,15.77,15.77,15.11,15.37,230061,0
+CLBK.US,D,20181015,000000,15.32,15.46,15.13,15.22,143112,0
+CLBK.US,D,20181016,000000,15.5,15.95,15.38,15.9,213081,0
+CLBK.US,D,20181017,000000,15.75,15.97,15.75,15.94,80900,0
+CLBK.US,D,20181018,000000,15.89,15.98,15.63,15.64,87081,0
+CLBK.US,D,20181019,000000,15.59,15.74,15.38,15.55,121111,0
+CLBK.US,D,20181022,000000,15.63,15.67,15.495,15.55,166321,0
+CLBK.US,D,20181023,000000,15.2,15.47,15.171,15.39,136426,0
+CLBK.US,D,20181024,000000,15.42,15.42,15.03,15.05,237317,0
+CLBK.US,D,20181025,000000,15.03,15.35,15.03,15.35,107404,0
+CLBK.US,D,20181026,000000,15.01,15.37,14.91,15.27,161556,0
+CLBK.US,D,20181029,000000,15.37,15.37,14.86,14.97,248210,0
+CLBK.US,D,20181030,000000,14.98,15.5,14.98,15.27,167681,0
+CLBK.US,D,20181031,000000,15.46,15.48,14.97,15.08,272177,0
+CLBK.US,D,20181101,000000,15.19,15.48,15.19,15.38,88148,0
+CLBK.US,D,20181102,000000,15.48,15.58,15.39,15.58,139790,0
+CLBK.US,D,20181105,000000,15.57,15.65,15.39,15.6,80734,0
+CLBK.US,D,20181106,000000,15.54,15.75,15.45,15.72,74053,0
+CLBK.US,D,20181107,000000,15.81,15.81,15.6003,15.74,104900,0
+CLBK.US,D,20181108,000000,15.73,16,15.6701,16,155798,0
+CLBK.US,D,20181109,000000,15.92,15.98,15.67,15.78,89190,0
+CLBK.US,D,20181112,000000,15.74,15.85,15.57,15.67,71402,0
+CLBK.US,D,20181113,000000,15.75,15.96,15.56,15.58,140366,0
+CLBK.US,D,20181114,000000,15.53,15.92,15.43,15.58,147519,0
+CLBK.US,D,20181115,000000,15.58,15.9,15.56,15.9,114861,0
+CLBK.US,D,20181116,000000,15.82,15.92,15.735,15.86,76066,0
+CLBK.US,D,20181119,000000,15.81,15.82,15.34,15.78,135272,0
+CLBK.US,D,20181120,000000,15.72,15.74,15.5,15.64,128445,0
+CLBK.US,D,20181121,000000,15.63,15.8752,15.54,15.56,126440,0
+CLBK.US,D,20181123,000000,15.5,15.85,15.5,15.8,100633,0
+CLBK.US,D,20181126,000000,15.89,15.9,15.52,15.81,194668,0
+CLBK.US,D,20181127,000000,15.77,15.79,15.5,15.63,89480,0
+CLBK.US,D,20181128,000000,15.74,15.99,15.68,15.98,259454,0
+CLBK.US,D,20181129,000000,15.91,15.98,15.75,15.82,105736,0
+CLBK.US,D,20181130,000000,15.75,15.9,15.65,15.76,496980,0
+CLBK.US,D,20181203,000000,15.93,15.96,15.8,15.94,82869,0
+CLBK.US,D,20181204,000000,15.86,15.915,15.38,15.38,192920,0
+CLBK.US,D,20181206,000000,15.24,15.655,15.11,15.65,141776,0
+CLBK.US,D,20181207,000000,15.62,15.88,15.39,15.63,122978,0
+CLBK.US,D,20181210,000000,15.65,15.75,15.4801,15.75,123230,0
+CLBK.US,D,20181211,000000,15.9,15.9,15.44,15.7,74711,0
+CLBK.US,D,20181212,000000,15.8,15.88,15.72,15.76,112025,0
+CLBK.US,D,20181213,000000,15.8,15.8,15.13,15.4,123429,0
+CLBK.US,D,20181214,000000,15.3,15.63,15.3,15.5,149045,0
+CLBK.US,D,20181217,000000,15.55,15.88,15.45,15.6,252304,0
+CLBK.US,D,20181218,000000,15.6,15.8,15.48,15.58,168570,0
+CLBK.US,D,20181219,000000,15.66,15.695,15.15,15.35,178565,0
+CLBK.US,D,20181220,000000,15.36,15.51,15.14,15.36,248689,0
+CLBK.US,D,20181221,000000,15.28,15.61,14.8,14.81,638185,0
+CLBK.US,D,20181224,000000,14.8,15.15,14.8,14.93,168984,0
+CLBK.US,D,20181226,000000,14.96,15.35,14.9,15.31,231574,0
+CLBK.US,D,20181227,000000,15.13,15.28,14.98,15.25,136871,0
+CLBK.US,D,20181228,000000,15.3,15.595,15.1956,15.49,220679,0
+CLBK.US,D,20181231,000000,15.48,15.48,15.18,15.29,111332,0
+CLBK.US,D,20190102,000000,15.18,15.27,15.12,15.27,99021,0
+CLBK.US,D,20190103,000000,15.2,15.26,15.006,15.09,128497,0
+CLBK.US,D,20190104,000000,15.22,15.455,15.2094,15.43,126724,0
+CLBK.US,D,20190107,000000,15.36,15.51,15.35,15.51,81889,0
+CLBK.US,D,20190108,000000,15.6,15.6,15.43,15.58,58686,0
+CLBK.US,D,20190109,000000,15.45,15.55,15.12,15.2,116419,0
+CLBK.US,D,20190110,000000,14.96,15.13,14.95,15.03,188877,0
+CLBK.US,D,20190111,000000,14.97,15.17,14.94,14.97,70303,0
+CLBK.US,D,20190114,000000,14.91,15.28,14.91,14.96,85479,0
+CLBK.US,D,20190115,000000,15,15.05,14.91,15,79429,0
+CLBK.US,D,20190116,000000,15.06,15.16,15,15.14,101013,0
+CLBK.US,D,20190117,000000,15.09,15.19,14.99,15.02,81794,0
+CLBK.US,D,20190118,000000,15,15.09,14.99,15.01,183080,0
+CLBK.US,D,20190122,000000,15.01,15.0556,14.8,14.95,103485,0
+CLBK.US,D,20190123,000000,14.98,15.08,14.84,14.94,47587,0
+CLBK.US,D,20190124,000000,14.95,14.98,14.81,14.91,44701,0
+CLBK.US,D,20190125,000000,14.98,15,14.77,14.84,38380,0
+CLBK.US,D,20190128,000000,14.89,14.99,14.72,14.76,109861,0
+CLBK.US,D,20190129,000000,14.76,14.985,14.71,14.72,42677,0
+CLBK.US,D,20190130,000000,14.8,14.8,14.63,14.72,115966,0
+CLBK.US,D,20190131,000000,14.73,14.9,14.73,14.81,100335,0
+CLBK.US,D,20190201,000000,15,15.565,15,15.28,287571,0
+CLBK.US,D,20190204,000000,15.31,15.5,15.275,15.5,99164,0
+CLBK.US,D,20190205,000000,15.55,15.89,15.48,15.71,138678,0
+CLBK.US,D,20190206,000000,15.76,15.9,15.74,15.77,125768,0
+CLBK.US,D,20190207,000000,15.76,15.9,15.74,15.8,112929,0
+CLBK.US,D,20190208,000000,15.73,15.9,15.73,15.77,83032,0
+CLBK.US,D,20190211,000000,15.74,15.95,15.72,15.92,71140,0
+CLBK.US,D,20190212,000000,15.95,15.99,15.84,15.93,49424,0
+CLBK.US,D,20190213,000000,15.98,15.98,15.77,15.91,39993,0
+CLBK.US,D,20190214,000000,15.84,15.95,15.74,15.81,55572,0
+CLBK.US,D,20190215,000000,15.9,15.99,15.84,15.95,112457,0
+CLBK.US,D,20190219,000000,15.85,15.99,15.835,15.93,59058,0
+CLBK.US,D,20190220,000000,15.89,15.98,15.86,15.92,50500,0
+CLBK.US,D,20190221,000000,15.95,15.98,15.77,15.98,70994,0
+CLBK.US,D,20190222,000000,15.95,15.99,15.87,15.97,64772,0
+CLBK.US,D,20190225,000000,15.97,16.1,15.85,15.91,121338,0
+CLBK.US,D,20190226,000000,15.9,15.9299,15.79,15.8,36779,0
+CLBK.US,D,20190227,000000,15.78,15.96,15.78,15.95,50402,0
+CLBK.US,D,20190228,000000,15.93,16.04,15.91,16.03,95307,0
+CLBK.US,D,20190301,000000,16.09,16.09,15.8,16.04,65412,0
+CLBK.US,D,20190304,000000,16.05,16.05,15.75,16.01,69604,0
+CLBK.US,D,20190305,000000,16.04,16.13,15.93,16.06,124147,0
+CLBK.US,D,20190306,000000,16.05,16.11,15.95,16.05,259831,0
+CLBK.US,D,20190307,000000,16.03,16.03,15.71,15.73,60434,0
+CLBK.US,D,20190308,000000,15.72,16,15.72,15.89,59692,0
+CLBK.US,D,20190311,000000,15.9,16.03,15.7,16.03,83030,0
+CLBK.US,D,20190312,000000,16.03,16.05,15.91,15.95,69970,0
+CLBK.US,D,20190313,000000,15.99,16.05,15.96,15.99,94598,0
+CLBK.US,D,20190314,000000,15.98,16.02,15.86,15.97,73979,0
+CLBK.US,D,20190315,000000,15.96,15.9999,15.8,15.98,244506,0
+CLBK.US,D,20190318,000000,15.99,16.04,15.875,15.93,121977,0
+CLBK.US,D,20190319,000000,15.93,15.965,15.71,15.76,65791,0
+CLBK.US,D,20190320,000000,15.74,15.88,15.6,15.65,45156,0
+CLBK.US,D,20190321,000000,15.61,15.83,15.61,15.65,62320,0
+CLBK.US,D,20190322,000000,15.52,15.6699,15.02,15.05,129827,0
+CLBK.US,D,20190325,000000,15.05,15.26,15.02,15.13,77663,0
+CLBK.US,D,20190326,000000,15.19,15.62,15.09,15.62,59057,0
+CLBK.US,D,20190327,000000,15.59,15.64,15.45,15.53,39688,0
+CLBK.US,D,20190328,000000,15.51,15.74,15.5085,15.68,36061,0
+CLBK.US,D,20190329,000000,15.71,15.75,15.5,15.67,110322,0
+CLBK.US,D,20190401,000000,15.79,15.84,15.5323,15.61,105109,0
+CLBK.US,D,20190402,000000,15.61,15.7,15.52,15.67,84962,0
+CLBK.US,D,20190403,000000,15.7,15.7,15.5,15.52,34331,0
+CLBK.US,D,20190404,000000,15.52,15.69,15.5,15.59,58404,0
+CLBK.US,D,20190405,000000,15.62,15.75,15.49,15.75,30138,0
+CLBK.US,D,20190408,000000,15.73,15.73,15.47,15.64,39171,0
+CLBK.US,D,20190409,000000,15.63,15.655,15.4401,15.5,52022,0
+CLBK.US,D,20190410,000000,15.51,15.595,15.47,15.51,45344,0
+CLBK.US,D,20190411,000000,15.55,15.65,15.4701,15.53,46653,0
+CLBK.US,D,20190412,000000,15.55,15.65,15.4874,15.56,37348,0
+CLBK.US,D,20190415,000000,15.65,15.65,15.44,15.55,102483,0
+CLBK.US,D,20190416,000000,15.58,15.75,15.56,15.64,64123,0
+CLBK.US,D,20190417,000000,15.59,15.75,15.59,15.7,41545,0
+CLBK.US,D,20190418,000000,15.69,15.69,15.48,15.55,59949,0
+CLBK.US,D,20190422,000000,15.4,15.4,15.01,15.15,195123,0
+CLBK.US,D,20190423,000000,15.11,15.23,15.01,15.21,245146,0
+CLBK.US,D,20190424,000000,15.25,15.39,15.13,15.37,208330,0
+CLBK.US,D,20190425,000000,15.27,15.4,15.15,15.34,97403,0
+CLBK.US,D,20190426,000000,15.38,15.55,15.31,15.49,176410,0
+CLBK.US,D,20190429,000000,15.51,15.84,15.3916,15.8,414680,0
+CLBK.US,D,20190430,000000,15.8,15.93,15.52,15.86,270830,0
+CLBK.US,D,20190501,000000,15.84,15.86,15.7,15.72,203246,0
+CLBK.US,D,20190502,000000,15.68,15.81,15.68,15.75,118647,0
+CLBK.US,D,20190503,000000,15.75,15.9,15.62,15.86,212184,0
+CLBK.US,D,20190506,000000,15.7,15.9,15.5,15.85,192893,0
+CLBK.US,D,20190507,000000,15.74,15.79,15.55,15.67,97411,0
+CLBK.US,D,20190508,000000,15.74,15.79,15.572,15.67,114689,0
+CLBK.US,D,20190509,000000,15.61,15.65,15.53,15.62,59007,0
+CLBK.US,D,20190510,000000,15.56,15.76,15.52,15.76,196318,0
+CLBK.US,D,20190513,000000,15.65,15.65,15.38,15.45,91801,0
+CLBK.US,D,20190514,000000,15.25,15.75,15.25,15.65,183432,0
+CLBK.US,D,20190515,000000,15.56,15.74,15.44,15.66,129742,0
+CLBK.US,D,20190516,000000,15.71,15.8,15.47,15.8,217130,0
+CLBK.US,D,20190517,000000,15.73,15.8,15.55,15.62,142049,0
+CLBK.US,D,20190520,000000,15.52,15.79,15.505,15.75,164406,0
+CLBK.US,D,20190521,000000,15.75,15.8,15.69,15.75,117467,0
+CLBK.US,D,20190522,000000,15.73,15.75,15.54,15.65,63853,0
+CLBK.US,D,20190523,000000,15.55,15.55,15.41,15.43,88250,0
+CLBK.US,D,20190524,000000,15.45,15.5,15.43,15.45,64827,0
+CLBK.US,D,20190528,000000,15.44,15.65,15.3689,15.6,358733,0
+CLBK.US,D,20190529,000000,15.6,15.7,15.51,15.68,211073,0
+CLBK.US,D,20190530,000000,15.69,15.69,15.47,15.61,168192,0
+CLBK.US,D,20190531,000000,15.53,15.59,15.13,15.27,114253,0
+CLBK.US,D,20190603,000000,15.2,15.45,15.09,15.27,151742,0
+CLBK.US,D,20190604,000000,15.35,15.4,15.18,15.36,88402,0
+CLBK.US,D,20190605,000000,15.39,15.405,15.29,15.3,119279,0
+CLBK.US,D,20190606,000000,15.27,15.3,15.1,15.17,198155,0
+CLBK.US,D,20190607,000000,15,15,14.38,14.47,544509,0
+CLBK.US,D,20190610,000000,14.56,15.18,14.56,14.87,316945,0
+CLBK.US,D,20190611,000000,15.05,15.1,14.87,14.93,293044,0
+CLBK.US,D,20190612,000000,14.25,14.715,14.25,14.6,334143,0
+CLBK.US,D,20190613,000000,14.6,14.9,14.5,14.65,314336,0
+CLBK.US,D,20190614,000000,14.7,14.71,14.5046,14.51,194382,0
+CLBK.US,D,20190617,000000,14.5,14.5,14.36,14.48,214388,0
+CLBK.US,D,20190618,000000,14.66,14.87,14.59,14.69,239697,0
+CLBK.US,D,20190619,000000,14.7,14.76,14.61,14.68,187100,0
+CLBK.US,D,20190620,000000,14.75,14.9,14.62,14.89,255908,0
+CLBK.US,D,20190621,000000,14.79,14.98,14.79,14.83,371386,0
+CLBK.US,D,20190624,000000,14.84,14.9,14.76,14.83,274375,0
+CLBK.US,D,20190625,000000,14.84,14.94,14.8,14.9,151557,0
+CLBK.US,D,20190626,000000,14.92,14.95,14.85,14.91,199085,0
+CLBK.US,D,20190627,000000,14.94,15.16,14.86,15.07,323942,0
+CLBK.US,D,20190628,000000,15.09,15.1598,14.9,15.1,666301,0
+CLBK.US,D,20190701,000000,15.13,15.25,15.07,15.18,259418,0
+CLBK.US,D,20190702,000000,15.21,15.2899,15.13,15.13,195991,0
+CLBK.US,D,20190703,000000,15.16,15.35,15.15,15.26,121462,0
+CLBK.US,D,20190705,000000,15.24,15.33,15.17,15.31,180910,0
+CLBK.US,D,20190708,000000,15.31,15.32,15.2,15.32,215856,0
+CLBK.US,D,20190709,000000,15.29,15.37,15.25,15.35,169158,0
+CLBK.US,D,20190710,000000,15.35,15.35,15.2,15.21,116977,0
+CLBK.US,D,20190711,000000,15.21,15.34,15.11,15.34,157910,0
+CLBK.US,D,20190712,000000,15.34,15.36,15.21,15.33,211497,0
+CLBK.US,D,20190715,000000,15.34,15.47,15.27,15.45,256964,0
+CLBK.US,D,20190716,000000,15.44,15.49,15.39,15.47,161953,0
+CLBK.US,D,20190717,000000,15.46,15.53,15.4,15.51,233706,0
+CLBK.US,D,20190718,000000,15.53,15.6,15.44,15.6,176525,0
+CLBK.US,D,20190719,000000,15.51,15.62,15.5,15.52,165479,0
+CLBK.US,D,20190722,000000,15.51,15.55,15.43,15.53,156130,0
+CLBK.US,D,20190723,000000,15.56,15.6,15.48,15.6,162443,0
+CLBK.US,D,20190724,000000,15.53,15.62,15.48,15.53,278278,0
+CLBK.US,D,20190725,000000,15.53,15.56,15.33,15.34,141878,0
+CLBK.US,D,20190726,000000,15.37,15.6,15.37,15.59,283050,0
+CLBK.US,D,20190729,000000,15.54,15.62,15.21,15.53,362457,0
+CLBK.US,D,20190730,000000,15.52,15.59,15.43,15.56,171257,0
+CLBK.US,D,20190731,000000,15.58,15.58,15.25,15.29,283016,0
+CLBK.US,D,20190801,000000,15.26,15.47,15.1,15.12,209521,0
+CLBK.US,D,20190802,000000,15.04,15.16,14.97,15.1,138625,0
+CLBK.US,D,20190805,000000,14.95,15.11,14.7,14.8,326262,0
+CLBK.US,D,20190806,000000,14.86,15.16,14.84,15.12,215564,0
+CLBK.US,D,20190807,000000,14.96,15.19,14.93,15.1,196133,0
+CLBK.US,D,20190808,000000,15.16,15.38,15.15,15.29,221510,0
+CLBK.US,D,20190809,000000,15.28,15.37,15.18,15.35,204695,0
+CLBK.US,D,20190812,000000,15.26,15.48,14.9,15.35,178041,0
+CLBK.US,D,20190813,000000,15.33,15.55,15.3,15.54,242527,0
+CLBK.US,D,20190814,000000,15.38,15.54,15.14,15.14,259069,0
+CLBK.US,D,20190815,000000,15.15,15.38,15.14,15.18,154244,0
+CLBK.US,D,20190816,000000,15.22,15.49,15.19,15.41,178902,0
+CLBK.US,D,20190819,000000,15.55,15.55,15.3,15.32,157193,0
+CLBK.US,D,20190820,000000,15.3,15.4,15.21,15.25,123098,0
+CLBK.US,D,20190821,000000,15.35,15.46,15.18,15.43,266135,0
+CLBK.US,D,20190822,000000,15.49,15.52,15.35,15.44,230248,0
+CLBK.US,D,20190823,000000,15.44,15.5,14.85,14.88,243606,0
+CLBK.US,D,20190826,000000,14.89,15.2,14.89,15.16,193007,0
+CLBK.US,D,20190827,000000,15.16,15.27,14.87,14.88,248304,0
+CLBK.US,D,20190828,000000,14.88,15.1,14.73,14.94,144215,0
+CLBK.US,D,20190829,000000,15.02,15.2,15.01,15.03,177161,0
+CLBK.US,D,20190830,000000,15.11,15.24,15.0434,15.16,157605,0
+CLBK.US,D,20190903,000000,15.08,15.2,14.91,15.05,187356,0
+CLBK.US,D,20190904,000000,15.14,15.25,15.05,15.2,249478,0
+CLBK.US,D,20190905,000000,15.36,15.45,15.2301,15.29,276435,0
+CLBK.US,D,20190906,000000,15.37,15.39,15.14,15.21,166757,0
+CLBK.US,D,20190909,000000,15.28,15.48,15.2,15.45,367574,0
+CLBK.US,D,20190910,000000,15.47,15.55,15.37,15.49,302175,0
+CLBK.US,D,20190911,000000,15.54,15.73,14.8,15.62,452110,0
+CLBK.US,D,20190912,000000,15.66,15.79,15.5501,15.69,294797,0
+CLBK.US,D,20190913,000000,15.7,15.85,15.7,15.76,215567,0
+CLBK.US,D,20190916,000000,15.71,15.86,15.692,15.8,228214,0
+CLBK.US,D,20190917,000000,15.79,15.85,15.73,15.81,168645,0
+CLBK.US,D,20190918,000000,15.84,15.86,15.66,15.79,314409,0
+CLBK.US,D,20190919,000000,15.85,15.95,15.75,15.77,237548,0
+CLBK.US,D,20190920,000000,15.75,15.86,15.72,15.79,374871,0
+CLBK.US,D,20190923,000000,15.7,15.84,15.7,15.77,122869,0
+CLBK.US,D,20190924,000000,15.82,15.84,15.64,15.65,214489,0
+CLBK.US,D,20190925,000000,15.69,15.86,15.615,15.82,201000,0
+CLBK.US,D,20190926,000000,15.85,15.9,15.75,15.77,161804,0
+CLBK.US,D,20190927,000000,15.84,15.89,15.72,15.76,168178,0
+CLBK.US,D,20190930,000000,15.79,15.85,15.75,15.79,191538,0
+CLBK.US,D,20191001,000000,15.83,15.88,15.73,15.81,182515,0
+CLBK.US,D,20191002,000000,15.79,15.82,15.6,15.76,207375,0
+CLBK.US,D,20191003,000000,15.76,15.85,15.58,15.725,211006,0
+CLBK.US,D,20191004,000000,15.75,15.88,15.7,15.87,179046,0
+CLBK.US,D,20191007,000000,15.79,15.95,15.69,15.93,481343,0
+CLBK.US,D,20191008,000000,15.78,15.93,15.78,15.86,146348,0
+CLBK.US,D,20191009,000000,15.9,15.97,15.835,15.87,120958,0
+CLBK.US,D,20191010,000000,15.83,15.96,15.72,15.845,149301,0
+CLBK.US,D,20191011,000000,15.85,15.95,15.85,15.865,170580,0
+CLBK.US,D,20191014,000000,15.83,15.93,15.8,15.88,116651,0
+CLBK.US,D,20191015,000000,15.95,15.97,15.87,15.92,109297,0
+CLBK.US,D,20191016,000000,15.95,15.98,15.8,15.91,97160,0
+CLBK.US,D,20191017,000000,15.92,16,15.8569,15.99,232174,0
+CLBK.US,D,20191018,000000,15.95,16.15,15.84,16.09,531840,0
+CLBK.US,D,20191021,000000,16.12,16.49,16.12,16.39,326310,0
+CLBK.US,D,20191022,000000,16.42,16.5,16.315,16.44,236479,0
+CLBK.US,D,20191023,000000,16.47,16.48,16.17,16.4,237283,0
+CLBK.US,D,20191024,000000,16.44,16.44,16.2239,16.3,167417,0
+CLBK.US,D,20191025,000000,16.5,16.98,16.35,16.92,751497,0
+CLBK.US,D,20191028,000000,16.98,17.1,16.89,16.94,309150,0
+CLBK.US,D,20191029,000000,16.85,16.95,16.72,16.86,153920,0
+CLBK.US,D,20191030,000000,16.84,16.9,16.7,16.78,117202,0
+CLBK.US,D,20191031,000000,16.77,16.77,16.36,16.49,199369,0
+CLBK.US,D,20191101,000000,16.51,16.73,16.47,16.64,147217,0
+CLBK.US,D,20191104,000000,16.73,16.74,16.56,16.63,113224,0
+CLBK.US,D,20191105,000000,16.68,16.79,16.55,16.59,107726,0
+CLBK.US,D,20191106,000000,16.58,16.66,16.43,16.56,115443,0
+CLBK.US,D,20191107,000000,16.65,16.71,16.53,16.58,82082,0
+CLBK.US,D,20191108,000000,16.58,16.71,16.354,16.55,80216,0
+CLBK.US,D,20191111,000000,16.51,16.64,16.51,16.56,63123,0
+CLBK.US,D,20191112,000000,16.56,16.67,16.41,16.6,54336,0
+CLBK.US,D,20191113,000000,16.53,16.65,16.48,16.54,85290,0
+CLBK.US,D,20191114,000000,16.52,16.63,16.43,16.5,83159,0
+CLBK.US,D,20191115,000000,16.56,16.57,16.32,16.37,91679,0
+CLBK.US,D,20191118,000000,16.39,16.47,14.36,16.42,85960,0
+CLBK.US,D,20191119,000000,16.44,16.62,16.415,16.56,146253,0
+CLBK.US,D,20191120,000000,16.53,16.58,16.3,16.39,167447,0
+CLBK.US,D,20191121,000000,16.41,16.56,16.22,16.26,78561,0
+CLBK.US,D,20191122,000000,16.27,16.37,16.15,16.28,49790,0
+CLBK.US,D,20191125,000000,16.3,16.9,16.16,16.79,456247,0
+CLBK.US,D,20191126,000000,16.5,16.75,16.5,16.66,250941,0
+CLBK.US,D,20191127,000000,16.6,16.85,16.525,16.8,149841,0
+CLBK.US,D,20191129,000000,16.75,16.86,16.61,16.66,95545,0
+CLBK.US,D,20191202,000000,16.7,16.79,16.29,16.34,183329,0
+CLBK.US,D,20191203,000000,16.33,16.59,16.23,16.54,206881,0
+CLBK.US,D,20191204,000000,16.56,16.76,16.52,16.57,132367,0
+CLBK.US,D,20191205,000000,16.6,16.6,16.32,16.33,117718,0
+CLBK.US,D,20191206,000000,16.59,16.675,16.44,16.52,171588,0
+CLBK.US,D,20191209,000000,16.44,16.55,16.35,16.46,135579,0
+CLBK.US,D,20191210,000000,16.48,16.59,16.42,16.58,131693,0
+CLBK.US,D,20191211,000000,16.54,16.78,16.51,16.75,137947,0
+CLBK.US,D,20191212,000000,16.75,16.96,16.55,16.91,220482,0
+CLBK.US,D,20191213,000000,16.83,16.97,16.79,16.87,147131,0
+CLBK.US,D,20191216,000000,16.94,17.01,16.88,17,288042,0
+CLBK.US,D,20191217,000000,17,17.09,16.9,16.995,253619,0
+CLBK.US,D,20191218,000000,17.01,17.05,16.89,17.05,214499,0
+CLBK.US,D,20191219,000000,17.07,17.08,16.85,17.05,242165,0
+CLBK.US,D,20191220,000000,17.05,17.09,16.985,17.03,548521,0
+CLBK.US,D,20191223,000000,17.03,17.195,16.82,17.105,211737,0
+CLBK.US,D,20191224,000000,17.11,17.16,17,17.15,87321,0
+CLBK.US,D,20191226,000000,17.12,17.19,17.05,17.16,76947,0
+CLBK.US,D,20191227,000000,17.16,17.2,17.1,17.2,87078,0
+CLBK.US,D,20191230,000000,17.18,17.2,17.03,17.095,177737,0
+CLBK.US,D,20191231,000000,17.1,17.12,16.92,16.94,187612,0
+CLBK.US,D,20200102,000000,17.01,17.01,16.75,16.94,153802,0
+CLBK.US,D,20200103,000000,16.77,17,16.56,16.95,180738,0
+CLBK.US,D,20200106,000000,16.86,16.935,16.74,16.87,169903,0
+CLBK.US,D,20200107,000000,16.78,16.8,16.69,16.71,148330,0
+CLBK.US,D,20200108,000000,16.69,16.87,16.69,16.78,176843,0
+CLBK.US,D,20200109,000000,16.87,16.99,16.8,16.825,130624,0
+CLBK.US,D,20200110,000000,16.83,16.92,16.7,16.81,177693,0
+CLBK.US,D,20200113,000000,16.82,16.87,16.53,16.83,109446,0
+CLBK.US,D,20200114,000000,16.79,16.96,16.73,16.86,162047,0
+CLBK.US,D,20200115,000000,16.84,16.95,16.77,16.83,175265,0
+CLBK.US,D,20200116,000000,16.92,17,16.88,16.92,202998,0
+CLBK.US,D,20200117,000000,17,17,16.85,16.88,180453,0
+CLBK.US,D,20200121,000000,16.78,16.98,16.77,16.79,92959,0
+CLBK.US,D,20200122,000000,16.82,16.88,16.79,16.88,122729,0
+CLBK.US,D,20200123,000000,16.83,16.98,16.79,16.88,129618,0
+CLBK.US,D,20200124,000000,16.9,16.96,16.79,16.85,115169,0
+CLBK.US,D,20200127,000000,16.68,16.9,16.68,16.79,119401,0
+CLBK.US,D,20200128,000000,16.84,16.95,16.74,16.82,114099,0
+CLBK.US,D,20200129,000000,16.82,16.92,16.75,16.78,134175,0
+CLBK.US,D,20200130,000000,16.73,16.98,16.73,16.92,142604,0
+CLBK.US,D,20200131,000000,17,17.17,16.51,16.77,239269,0
+CLBK.US,D,20200203,000000,16.87,17.02,16.82,16.98,222793,0
+CLBK.US,D,20200204,000000,17,17.07,16.96,16.98,220911,0
+CLBK.US,D,20200205,000000,17.05,17.19,17,17.19,328168,0
+CLBK.US,D,20200206,000000,17.1,17.34,17.08,17.26,210796,0
+CLBK.US,D,20200207,000000,17.24,17.31,17.24,17.29,133345,0
+CLBK.US,D,20200210,000000,17.26,17.305,16.6188,17.23,108920,0
+CLBK.US,D,20200211,000000,17.25,17.3,17.2,17.3,101103,0
+CLBK.US,D,20200212,000000,17.34,17.34,17.1,17.3,112512,0
+CLBK.US,D,20200213,000000,17.26,17.32,17.2,17.3,123996,0
+CLBK.US,D,20200214,000000,17.3,17.3,16.6,17.15,121791,0
+CLBK.US,D,20200218,000000,16.99,17.18,16.28,17.15,114321,0
+CLBK.US,D,20200219,000000,17.17,17.26,16.98,17.09,102944,0
+CLBK.US,D,20200220,000000,17.06,17.25,17.06,17.24,110138,0
+CLBK.US,D,20200221,000000,17.25,17.26,17.12,17.21,113010,0
+CLBK.US,D,20200224,000000,16.95,17.09,15.52,16.91,126758,0
+CLBK.US,D,20200225,000000,16.92,16.99,16.6,16.6,141246,0
+CLBK.US,D,20200226,000000,16.63,16.88,16.54,16.65,132587,0
+CLBK.US,D,20200227,000000,16.48,16.71,16,16.02,196263,0
+CLBK.US,D,20200228,000000,15.67,15.78,15.23,15.52,359632,0
+CLBK.US,D,20200302,000000,15.36,16.25,15.32,16.24,291934,0
+CLBK.US,D,20200303,000000,16.26,16.57,15.91,16.04,205561,0
+CLBK.US,D,20200304,000000,16.12,16.48,15.99,16.45,195501,0
+CLBK.US,D,20200305,000000,16.15,16.28,15.92,16.03,251093,0
+CLBK.US,D,20200306,000000,15.54,15.77,15.28,15.68,264482,0
+CLBK.US,D,20200309,000000,15.08,15.25,14.375,14.42,353491,0
+CLBK.US,D,20200310,000000,14.74,15.23,14.28,15,327949,0
+CLBK.US,D,20200311,000000,14.7,14.81,14.14,14.25,274830,0
+CLBK.US,D,20200312,000000,13.44,14.09,12.88,12.99,430867,0
+CLBK.US,D,20200313,000000,13.42,13.72,13.06,13.54,397894,0
+CLBK.US,D,20200316,000000,12.52,13.05,12.18,12.36,427637,0
+CLBK.US,D,20200317,000000,12.55,13.41,12.55,13.37,496962,0
+CLBK.US,D,20200318,000000,12.69,13.3,12.08,12.54,411572,0
+CLBK.US,D,20200319,000000,12.41,13.76,12,13.44,486130,0
+CLBK.US,D,20200320,000000,13.5,13.78,13.09,13.33,519583,0
+CLBK.US,D,20200323,000000,13.26,13.53,12.81,13.52,513924,0
+CLBK.US,D,20200324,000000,13.87,14.18,13.55,14.13,397180,0
+CLBK.US,D,20200325,000000,14.08,14.59,13.64,14.3,322740,0
+CLBK.US,D,20200326,000000,14.34,15.11,14.34,15.03,283342,0
+CLBK.US,D,20200327,000000,14.58,14.98,13.79,13.9,293253,0
+CLBK.US,D,20200330,000000,14.13,14.77,13.72,14.77,278850,0
+CLBK.US,D,20200331,000000,14.7,14.81,14.25,14.4,336253,0
+CLBK.US,D,20200401,000000,13.92,14.6,13.78,13.86,285512,0
+CLBK.US,D,20200402,000000,13.82,14.315,13.75,14.19,355322,0
+CLBK.US,D,20200403,000000,14,14.23,13.61,13.83,317876,0
+CLBK.US,D,20200406,000000,14.25,14.45,14.09,14.25,353113,0
+CLBK.US,D,20200407,000000,14.5,14.68,14.27,14.29,245538,0
+CLBK.US,D,20200408,000000,14.44,14.84,14.44,14.65,253701,0
+CLBK.US,D,20200409,000000,14.9,15.09,14.66,15.07,312496,0
+CLBK.US,D,20200413,000000,14.93,15.04,14.63,14.77,203057,0
+CLBK.US,D,20200414,000000,15.05,15.09,14.66,14.83,194436,0
+CLBK.US,D,20200415,000000,14.35,14.91,14.24,14.29,230955,0
+CLBK.US,D,20200416,000000,14.3,14.565,14.11,14.43,246414,0
+CLBK.US,D,20200417,000000,14.79,14.955,14.59,14.65,265485,0
+CLBK.US,D,20200420,000000,14.42,14.88,14.42,14.66,176671,0
+CLBK.US,D,20200421,000000,14.18,14.72,14.18,14.57,202752,0
+CLBK.US,D,20200422,000000,14.79,14.82,14.42,14.46,232517,0
+CLBK.US,D,20200423,000000,14.51,14.71,14.26,14.34,168702,0
+CLBK.US,D,20200424,000000,14.34,14.35,13.85,14.02,112303,0
+CLBK.US,D,20200427,000000,14.11,14.395,14.11,14.24,139406,0
+CLBK.US,D,20200428,000000,14.45,14.74,14.365,14.56,133369,0
+CLBK.US,D,20200429,000000,14.88,15.07,14.665,14.89,238795,0
+CLBK.US,D,20200430,000000,14.54,14.54,13.3,14.155,187794,0
+CLBK.US,D,20200501,000000,13.92,14.19,13.55,13.91,157139,0
+CLBK.US,D,20200504,000000,14.1,14.1,13.62,13.95,122742,0
+CLBK.US,D,20200505,000000,13.81,14.26,13.56,13.61,224607,0
+CLBK.US,D,20200506,000000,13.61,13.94,13.3,13.36,129177,0
+CLBK.US,D,20200507,000000,13.3,13.71,13.28,13.5,128939,0
+CLBK.US,D,20200508,000000,13.75,14.02,13.46,13.96,150535,0
+CLBK.US,D,20200511,000000,13.75,14.045,13.7,13.81,177806,0
+CLBK.US,D,20200512,000000,13.89,13.99,13.56,13.62,159815,0
+CLBK.US,D,20200513,000000,13.47,13.69,12.8352,13.06,215419,0
+CLBK.US,D,20200514,000000,12.83,12.95,12.31,12.9,224973,0
+CLBK.US,D,20200515,000000,12.91,12.97,12.67,12.86,142058,0
+CLBK.US,D,20200518,000000,13.04,13.68,13.04,13.51,206126,0
+CLBK.US,D,20200519,000000,13.47,13.54,12.96,12.97,129081,0
+CLBK.US,D,20200520,000000,13.19,13.66,13.16,13.5,146107,0
+CLBK.US,D,20200521,000000,13.45,13.615,13.45,13.46,101746,0
+CLBK.US,D,20200522,000000,13.34,13.57,13.23,13.43,68076,0
+CLBK.US,D,20200526,000000,13.87,14.22,13.76,14.01,133643,0
+CLBK.US,D,20200527,000000,14.3,14.74,14.165,14.635,200414,0
+CLBK.US,D,20200528,000000,14.37,14.89,14.37,14.5,173447,0
+CLBK.US,D,20200529,000000,14.33,14.37,13.86,14.1,170276,0
+CLBK.US,D,20200601,000000,14.16,14.31,14.01,14.05,171767,0
+CLBK.US,D,20200602,000000,13.93,14.31,13.9,14.04,109795,0
+CLBK.US,D,20200603,000000,14.28,14.61,14.1,14.28,151674,0
+CLBK.US,D,20200604,000000,14.16,14.34,14.05,14.19,119339,0
+CLBK.US,D,20200605,000000,14.55,14.61,14.3,14.415,308077,0
+CLBK.US,D,20200608,000000,14.28,14.83,14.28,14.48,291245,0
+CLBK.US,D,20200609,000000,14.26,14.79,14.22,14.65,150145,0
+CLBK.US,D,20200610,000000,14.66,14.66,14.231,14.31,160619,0
+CLBK.US,D,20200611,000000,13.84,13.99,13.26,13.44,244120,0
+CLBK.US,D,20200612,000000,13.86,14.04,13.29,13.68,212917,0
+CLBK.US,D,20200615,000000,13.33,13.75,13.2253,13.74,165231,0
+CLBK.US,D,20200616,000000,14.54,14.54,13.75,14.125,166552,0
+CLBK.US,D,20200617,000000,14.2,14.2,13.42,13.5,214591,0
+CLBK.US,D,20200618,000000,13.41,13.7,13.335,13.64,214039,0
+CLBK.US,D,20200619,000000,13.79,13.805,13.32,13.51,357697,0
+CLBK.US,D,20200622,000000,13.38,13.72,13.37,13.71,209865,0
+CLBK.US,D,20200623,000000,13.76,13.8851,13.34,13.41,234562,0
+CLBK.US,D,20200624,000000,13.3,13.44,12.95,13.08,210319,0
+CLBK.US,D,20200625,000000,13,13.4,13,13.39,170970,0
+CLBK.US,D,20200626,000000,13.26,13.3,12.89,13.13,809945,0
+CLBK.US,D,20200629,000000,13.32,13.62,12.67,13.61,193193,0
+CLBK.US,D,20200630,000000,13.57,14.01,13.25,13.955,197735,0
+CLBK.US,D,20200701,000000,13.99,14.36,13.64,13.78,145883,0
+CLBK.US,D,20200702,000000,13.99,14.41,13.6,13.64,124409,0
+CLBK.US,D,20200706,000000,13.97,14.14,13.6,13.64,166200,0
+CLBK.US,D,20200707,000000,13.54,13.6,13.21,13.23,131976,0
+CLBK.US,D,20200708,000000,13.18,13.32,12.92,13.055,224862,0
+CLBK.US,D,20200709,000000,13.01,13.08,12.65,12.68,154747,0
+CLBK.US,D,20200710,000000,12.67,12.91,12.65,12.87,151526,0
+CLBK.US,D,20200713,000000,12.96,13.1,12.75,12.91,138986,0
+CLBK.US,D,20200714,000000,12.88,13.04,12.74,12.86,85222,0
+CLBK.US,D,20200715,000000,13.1,13.55,13.1,13.355,196216,0
+CLBK.US,D,20200716,000000,13.28,13.48,13.1363,13.28,99607,0
+CLBK.US,D,20200717,000000,13.23,13.35,13.07,13.085,111645,0
+CLBK.US,D,20200720,000000,13.02,13.14,12.93,12.99,112332,0
+CLBK.US,D,20200721,000000,13.13,13.47,13.07,13.35,117813,0
+CLBK.US,D,20200722,000000,13.25,13.43,13.03,13.12,191289,0
+CLBK.US,D,20200723,000000,13.14,13.39,13.11,13.18,83308,0
+CLBK.US,D,20200724,000000,13.19,13.25,12.91,12.95,74914,0
+CLBK.US,D,20200727,000000,12.9,13.015,12.47,12.69,121849,0
+CLBK.US,D,20200728,000000,12.6,12.87,12.5,12.53,115037,0
+CLBK.US,D,20200729,000000,12.47,12.72,12.37,12.57,94912,0
+CLBK.US,D,20200730,000000,12.42,12.8,12.41,12.52,213557,0
+CLBK.US,D,20200731,000000,12.44,12.81,12,12.03,169008,0
+CLBK.US,D,20200803,000000,12.07,12.11,11.63,11.67,173384,0
+CLBK.US,D,20200804,000000,11.67,11.78,11.48,11.61,250419,0
+CLBK.US,D,20200805,000000,11.75,11.93,11.66,11.68,162408,0
+CLBK.US,D,20200806,000000,11.71,11.89,11.68,11.69,110951,0
+CLBK.US,D,20200807,000000,11.62,12.12,11.56,12.1,146738,0
+CLBK.US,D,20200810,000000,12.16,12.38,12.01,12.13,143286,0
+CLBK.US,D,20200811,000000,12.27,12.49,12.13,12.16,168397,0
+CLBK.US,D,20200812,000000,12.31,12.33,11.92,11.98,141431,0
+CLBK.US,D,20200813,000000,11.92,11.9299,11.66,11.86,146125,0
+CLBK.US,D,20200814,000000,11.78,11.95,11.78,11.8,92636,0
+CLBK.US,D,20200817,000000,11.8,11.8,11.51,11.745,119977,0
+CLBK.US,D,20200818,000000,11.76,11.76,11.45,11.49,139766,0
+CLBK.US,D,20200819,000000,11.48,11.55,11.31,11.32,182265,0
+CLBK.US,D,20200820,000000,11.22,11.25,10.89,10.95,171889,0
+CLBK.US,D,20200821,000000,10.95,10.96,10.71,10.9,240073,0
+CLBK.US,D,20200824,000000,11,11.28,10.97,11.12,213753,0
+CLBK.US,D,20200825,000000,11.21,11.27,11,11.05,82283,0
+CLBK.US,D,20200826,000000,11.02,11.02,10.74,10.75,126823,0
+CLBK.US,D,20200827,000000,10.81,11.08,10.81,10.87,137226,0
+CLBK.US,D,20200828,000000,10.96,10.96,10.72,10.84,130514,0
+CLBK.US,D,20200831,000000,10.8,10.84,10.62,10.67,265743,0
+CLBK.US,D,20200901,000000,10.61,10.86,10.27,10.78,178332,0
+CLBK.US,D,20200902,000000,10.81,10.94,10.74,10.81,210895,0
+CLBK.US,D,20200903,000000,10.84,11.01,10.73,10.8,192689,0
+CLBK.US,D,20200904,000000,10.97,11.18,10.95,11.02,245811,0
+CLBK.US,D,20200908,000000,10.99,11,10.7002,10.82,201822,0
+CLBK.US,D,20200909,000000,10.88,10.95,10.77,10.82,178668,0
+CLBK.US,D,20200910,000000,10.85,10.89,10.65,10.68,209933,0
+CLBK.US,D,20200911,000000,10.87,11.34,10.73,11.22,346646,0
+CLBK.US,D,20200914,000000,11.32,11.32,11.14,11.24,205297,0
+CLBK.US,D,20200915,000000,11.27,11.43,11.11,11.17,222181,0
+CLBK.US,D,20200916,000000,11.17,11.34,11.02,11.25,240844,0
+CLBK.US,D,20200917,000000,11.16,11.37,11.155,11.34,201954,0
+CLBK.US,D,20200918,000000,11.41,11.5,11.27,11.46,590095,0
+CLBK.US,D,20200921,000000,11.28,11.28,10.81,10.88,292099,0
+CLBK.US,D,20200922,000000,10.87,10.98,10.76,10.95,240440,0
+CLBK.US,D,20200923,000000,10.98,11.12,10.655,10.66,198416,0
+CLBK.US,D,20200924,000000,10.64,10.995,10.59,10.85,228737,0
+CLBK.US,D,20200925,000000,10.8,10.905,10.8,10.86,194778,0
+CLBK.US,D,20200928,000000,10.94,11.1,10.7,11.02,192398,0
+CLBK.US,D,20200929,000000,11,11.07,10.82,11.03,142601,0
+CLBK.US,D,20200930,000000,10.94,11.16,10.88,11.1,168010,0
+CLBK.US,D,20201001,000000,11.15,11.42,11.05,11.35,253410,0
+CLBK.US,D,20201002,000000,11.19,11.69,11.02,11.64,229842,0
+CLBK.US,D,20201005,000000,11.67,11.755,11.515,11.66,164831,0
+CLBK.US,D,20201006,000000,11.71,12.04,11.66,11.78,208320,0
+CLBK.US,D,20201007,000000,11.93,12.18,11.78,12.06,340992,0
+CLBK.US,D,20201008,000000,12.16,12.4,12.0143,12.3,209776,0
+CLBK.US,D,20201009,000000,12.32,12.39,12.09,12.31,157703,0
+CLBK.US,D,20201012,000000,12.24,12.53,12.09,12.45,209733,0
+CLBK.US,D,20201013,000000,12.32,12.52,12.09,12.45,149446,0
+CLBK.US,D,20201014,000000,12.41,12.4789,11.88,11.9,394588,0
+CLBK.US,D,20201015,000000,11.78,12.22,11.66,12.2,162941,0
+CLBK.US,D,20201016,000000,12.16,12.39,12.16,12.24,236458,0
+CLBK.US,D,20201019,000000,12.22,12.43,12.1,12.12,287470,0
+CLBK.US,D,20201020,000000,12.14,12.51,12.14,12.38,217262,0
+CLBK.US,D,20201021,000000,12.42,12.53,12.4,12.45,143108,0
+CLBK.US,D,20201022,000000,12.49,12.7501,12.47,12.63,230510,0
+CLBK.US,D,20201023,000000,12.62,12.995,12.62,12.92,204110,0
+CLBK.US,D,20201026,000000,12.89,13.29,11.64,13.21,241903,0
+CLBK.US,D,20201027,000000,13.15,13.23,12.84,12.88,160345,0
+CLBK.US,D,20201028,000000,12.74,12.91,12.24,12.7,149256,0
+CLBK.US,D,20201029,000000,12.62,12.96,12.38,12.92,143587,0
+CLBK.US,D,20201030,000000,11.86,12.63,11.86,12.19,334008,0
+CLBK.US,D,20201102,000000,12.2,12.88,12.2,12.73,248450,0
+CLBK.US,D,20201103,000000,12.92,13.14,12.7,13.05,226777,0
+CLBK.US,D,20201104,000000,12.87,12.92,12.56,12.79,175282,0
+CLBK.US,D,20201105,000000,12.79,13.1,12.77,13.03,201194,0
+CLBK.US,D,20201106,000000,13.11,13.19,12.8801,12.93,164392,0
+CLBK.US,D,20201109,000000,13.29,14.04,13.12,13.63,385836,0
+CLBK.US,D,20201110,000000,13.81,14.35,13.75,14.26,296514,0
+CLBK.US,D,20201111,000000,14.33,14.34,14.12,14.19,173746,0
+CLBK.US,D,20201112,000000,14.05,14.2,13.81,13.95,178831,0
+CLBK.US,D,20201113,000000,14.05,14.44,14,14.39,132563,0
+CLBK.US,D,20201116,000000,14.61,14.9,13.91,14.74,234251,0
+CLBK.US,D,20201117,000000,14.71,14.76,14.51,14.67,230354,0
+CLBK.US,D,20201118,000000,14.76,14.86,14.47,14.5,174606,0
+CLBK.US,D,20201119,000000,14.43,14.56,14.37,14.55,160678,0
+CLBK.US,D,20201120,000000,14.37,14.5,14.34,14.49,136643,0
+CLBK.US,D,20201123,000000,14.54,14.69,14.51,14.53,156023,0
+CLBK.US,D,20201124,000000,14.71,15.19,14.67,15,271655,0
+CLBK.US,D,20201125,000000,14.98,15.03,14.78,14.9,160983,0
+CLBK.US,D,20201127,000000,14.85,14.86,14.62,14.7,129994,0
+CLBK.US,D,20201130,000000,14.61,14.71,14.29,14.37,296790,0
+CLBK.US,D,20201201,000000,14.46,14.74,14.46,14.58,176342,0
+CLBK.US,D,20201202,000000,14.5,14.87,14.17,14.7,141629,0
+CLBK.US,D,20201203,000000,14.69,14.77,14.6,14.7,151311,0
+CLBK.US,D,20201204,000000,14.79,14.99,14.73,14.99,165574,0
+CLBK.US,D,20201207,000000,14.93,14.98,14.275,14.89,162707,0
+CLBK.US,D,20201208,000000,14.76,15.09,14.76,15.07,195432,0
+CLBK.US,D,20201209,000000,15.1,15.18,15.06,15.14,177758,0
+CLBK.US,D,20201210,000000,15.03,15.14,14.82,14.92,176939,0
+CLBK.US,D,20201211,000000,14.88,15.08,14.62,15.07,147159,0
+CLBK.US,D,20201214,000000,15.17,15.23,14.83,15.08,167372,0
+CLBK.US,D,20201215,000000,15.17,15.44,15.1,15.4,192578,0
+CLBK.US,D,20201216,000000,15.53,15.54,15.36,15.47,199449,0
+CLBK.US,D,20201217,000000,15.56,15.56,15.4,15.51,181642,0
+CLBK.US,D,20201218,000000,15.46,15.58,14.97,15.03,679008,0
+CLBK.US,D,20201221,000000,14.97,15.19,14.82,14.97,201896,0
+CLBK.US,D,20201222,000000,14.95,15.09,14.84,15.05,132898,0
+CLBK.US,D,20201223,000000,15.09,15.41,15.02,15.3,206155,0
+CLBK.US,D,20201224,000000,15.39,15.4,15.22,15.34,93169,0
+CLBK.US,D,20201228,000000,15.35,15.61,15.33,15.55,175660,0
+CLBK.US,D,20201229,000000,15.42,15.64,15.42,15.52,163375,0
+CLBK.US,D,20201230,000000,15.61,15.7,15.55,15.57,146534,0
+CLBK.US,D,20201231,000000,15.62,15.66,15.48,15.56,128228,0
+CLBK.US,D,20210104,000000,15.6,15.69,15.35,15.61,166428,0
+CLBK.US,D,20210105,000000,15.58,15.74,15.45,15.56,167207,0
+CLBK.US,D,20210106,000000,15.81,16.755,15.745,16.4,408916,0
+CLBK.US,D,20210107,000000,15.96,16.63,15.96,16.24,250573,0
+CLBK.US,D,20210108,000000,16.36,16.36,15.7101,16,384972,0
+CLBK.US,D,20210111,000000,15.87,16.01,15.86,15.98,133214,0
+CLBK.US,D,20210112,000000,15.99,16.08,15.86,15.98,142629,0
+CLBK.US,D,20210113,000000,15.93,15.98,15.6909,15.88,169659,0
+CLBK.US,D,20210114,000000,15.91,16.11,15.9,15.98,128394,0
+CLBK.US,D,20210115,000000,15.62,16.2,15.62,15.98,263970,0
+CLBK.US,D,20210119,000000,16.1,16.2,15.84,16,148451,0
+CLBK.US,D,20210120,000000,15.96,16.05,14.7,15.91,138393,0
+CLBK.US,D,20210121,000000,15.78,16.16,15.75,15.81,144497,0
+CLBK.US,D,20210122,000000,15.64,16.22,15.64,16.17,238276,0
+CLBK.US,D,20210125,000000,16.07,16.33,15.915,16.25,145625,0
+CLBK.US,D,20210126,000000,16.34,16.34,15.59,16.01,160108,0
+CLBK.US,D,20210127,000000,15.7,15.84,15.51,15.6,192034,0
+CLBK.US,D,20210128,000000,15.85,15.965,14.72,15.7,235659,0
+CLBK.US,D,20210129,000000,15.46,15.74,15.35,15.42,239092,0
+CLBK.US,D,20210201,000000,15.5,15.6925,15.29,15.48,168202,0
+CLBK.US,D,20210202,000000,15.95,15.995,15.6001,15.86,122672,0
+CLBK.US,D,20210203,000000,15.81,15.9,15.64,15.7,146675,0
+CLBK.US,D,20210204,000000,15.72,15.86,15.69,15.85,162488,0
+CLBK.US,D,20210205,000000,15.96,16,15.69,15.8,183299,0
+CLBK.US,D,20210208,000000,15.82,16.08,15.71,16.06,162416,0
+CLBK.US,D,20210209,000000,16.04,16.06,15.73,15.98,165822,0
+CLBK.US,D,20210210,000000,16.02,16.1,15.93,15.99,133932,0
+CLBK.US,D,20210211,000000,15.85,16.12,15.85,15.94,166730,0
+CLBK.US,D,20210212,000000,15.68,16.13,15.68,16.04,134827,0
+CLBK.US,D,20210216,000000,16,16.295,15.98,16.17,178795,0
+CLBK.US,D,20210217,000000,16.02,16.4,15.89,16.37,155148,0
+CLBK.US,D,20210218,000000,16.3,16.44,16,16.29,177682,0
+CLBK.US,D,20210219,000000,16.28,16.58,16.21,16.47,172924,0
+CLBK.US,D,20210222,000000,16.4,16.58,16.12,16.53,182130,0
+CLBK.US,D,20210223,000000,16.58,16.65,16.45,16.65,240600,0
+CLBK.US,D,20210224,000000,16.63,16.96,16.63,16.84,234468,0
+CLBK.US,D,20210225,000000,16.89,16.955,16.66,16.77,177848,0
+CLBK.US,D,20210226,000000,16.68,16.86,16.21,16.34,322068,0
+CLBK.US,D,20210301,000000,16.66,16.84,16.51,16.74,222496,0
+CLBK.US,D,20210302,000000,16.73,16.79,16.49,16.56,170245,0
+CLBK.US,D,20210303,000000,16.55,17.09,16.55,16.91,326334,0
+CLBK.US,D,20210304,000000,16.96,17.15,16.73,16.87,239368,0
+CLBK.US,D,20210305,000000,16.96,17.3,16.96,17.19,300473,0
+CLBK.US,D,20210308,000000,17.35,17.69,17.11,17.6,387704,0
+CLBK.US,D,20210309,000000,17.62,17.74,17.38,17.47,207721,0
+CLBK.US,D,20210310,000000,17.48,17.62,17.2862,17.58,240215,0
+CLBK.US,D,20210311,000000,17.61,17.65,17.31,17.6,250844,0
+CLBK.US,D,20210312,000000,17.73,17.94,17.53,17.94,201767,0
+CLBK.US,D,20210315,000000,17.89,17.91,17.52,17.73,159926,0
+CLBK.US,D,20210316,000000,17.55,17.76,17.39,17.65,128502,0
+CLBK.US,D,20210317,000000,17.67,17.825,17.45,17.66,134623,0
+CLBK.US,D,20210318,000000,17.65,17.99,17.65,17.83,169515,0
+CLBK.US,D,20210319,000000,17.72,18.02,17.42,17.97,731094,0
+CLBK.US,D,20210322,000000,17.94,17.99,17.62,17.86,162164,0
+CLBK.US,D,20210323,000000,17.88,18.05,17.57,17.63,165613,0
+CLBK.US,D,20210324,000000,17.7,18.08,17.47,17.49,245140,0
+CLBK.US,D,20210325,000000,17.52,17.84,17.28,17.67,214917,0
+CLBK.US,D,20210326,000000,17.74,17.97,17.72,17.87,143869,0
+CLBK.US,D,20210329,000000,17.75,17.98,16.94,17.56,138693,0
+CLBK.US,D,20210330,000000,17.7,17.84,17.53,17.64,92165,0
+CLBK.US,D,20210331,000000,17.6,17.99,17.26,17.48,185273,0
+CLBK.US,D,20210401,000000,17.4,17.61,17.31,17.59,99077,0
+CLBK.US,D,20210405,000000,17.61,17.79,17.5,17.73,88538,0
+CLBK.US,D,20210406,000000,17.59,17.69,17.29,17.65,100102,0
+CLBK.US,D,20210407,000000,17.69,17.71,17.45,17.49,137943,0
+CLBK.US,D,20210408,000000,17.48,17.67,17.41,17.64,139624,0
+CLBK.US,D,20210409,000000,17.74,17.89,17.7,17.84,93759,0
+CLBK.US,D,20210412,000000,17.58,17.96,17.58,17.85,148451,0
+CLBK.US,D,20210413,000000,17.8,17.855,17.61,17.67,112123,0
+CLBK.US,D,20210414,000000,17.67,17.99,17.67,17.97,117701,0
+CLBK.US,D,20210415,000000,17.98,18.09,17.73,18.07,185718,0
+CLBK.US,D,20210416,000000,18.25,18.25,17.95,18.05,138545,0
+CLBK.US,D,20210419,000000,18.1,18.17,17.98,18.17,163698,0
+CLBK.US,D,20210420,000000,18.18,18.24,17.91,17.91,219788,0
+CLBK.US,D,20210421,000000,17.77,18.21,17.77,18.18,107234,0
+CLBK.US,D,20210422,000000,18.21,18.2804,17.51,18.18,122732,0
+CLBK.US,D,20210423,000000,18.26,18.74,18.1614,18.66,123545,0
+CLBK.US,D,20210426,000000,18.78,18.81,18.45,18.49,137038,0
+CLBK.US,D,20210427,000000,18.49,18.535,18.16,18.23,108203,0
+CLBK.US,D,20210428,000000,18.31,18.36,18.05,18.09,65363,0
+CLBK.US,D,20210429,000000,18.4,18.5724,18.24,18.4,132894,0
+CLBK.US,D,20210430,000000,18.29,18.48,18.13,18.27,135897,0
+CLBK.US,D,20210503,000000,18.36,18.71,18.21,18.45,170455,0
+CLBK.US,D,20210504,000000,18.41,18.415,18.05,18.14,346639,0
+CLBK.US,D,20210505,000000,18.13,18.27,18,18.16,142032,0
+CLBK.US,D,20210506,000000,18.18,18.26,18.01,18.22,81083,0
+CLBK.US,D,20210507,000000,18.14,18.21,18,18.12,96290,0
+CLBK.US,D,20210510,000000,18.1,18.28,17.78,17.79,108558,0
+CLBK.US,D,20210511,000000,17.65,17.86,17.42,17.62,101276,0
+CLBK.US,D,20210512,000000,17.68,17.7,17.09,17.12,139826,0
+CLBK.US,D,20210513,000000,17.08,17.85,17.08,17.75,126026,0
+CLBK.US,D,20210514,000000,17.61,18.025,17.61,17.98,112134,0
+CLBK.US,D,20210517,000000,18.18,18.2,17.0131,18.06,135255,0
+CLBK.US,D,20210518,000000,18.04,18.04,17.49,17.51,147497,0
+CLBK.US,D,20210519,000000,17.42,17.69,17.29,17.64,124692,0
+CLBK.US,D,20210520,000000,17.57,17.59,17.38,17.54,114095,0
+CLBK.US,D,20210521,000000,17.67,17.77,17.58,17.6,149112,0
+CLBK.US,D,20210524,000000,17.63,17.64,16.5,17.46,126540,0
+CLBK.US,D,20210525,000000,17.45,17.62,17.04,17.06,155960,0
+CLBK.US,D,20210526,000000,17.07,17.415,17.07,17.22,119513,0
+CLBK.US,D,20210527,000000,17.38,17.66,17.38,17.55,203460,0
+CLBK.US,D,20210528,000000,17.55,17.8,17.45,17.77,87057,0
+CLBK.US,D,20210601,000000,17.78,17.98,17.32,17.69,190939,0
+CLBK.US,D,20210602,000000,17.7,17.92,17.18,17.21,150951,0
+CLBK.US,D,20210603,000000,17.22,17.47,17.18,17.4,142341,0
+CLBK.US,D,20210604,000000,17.36,17.42,17.25,17.37,167926,0
+CLBK.US,D,20210607,000000,17.34,17.43,16.88,17.36,191508,0
+CLBK.US,D,20210608,000000,17.35,17.351,17.11,17.13,163103,0
+CLBK.US,D,20210609,000000,17.09,17.16,16.96,17.05,149971,0
+CLBK.US,D,20210610,000000,17.19,17.2094,16.89,16.91,149207,0
+CLBK.US,D,20210611,000000,16.96,17.09,16.89,16.93,164225,0
+CLBK.US,D,20210614,000000,16.8,17.14,16.63,16.72,139806,0
+CLBK.US,D,20210615,000000,16.72,17.01,16.68,16.93,159057,0
+CLBK.US,D,20210616,000000,16.85,17.07,16.77,16.96,337929,0
+CLBK.US,D,20210617,000000,17.04,17.055,16.71,16.74,292277,0
+CLBK.US,D,20210618,000000,16.59,16.81,16.34,16.37,561385,0
+CLBK.US,D,20210621,000000,16.45,17.04,16.45,16.98,405925,0
+CLBK.US,D,20210622,000000,16.96,17.18,16.88,17.01,301609,0
+CLBK.US,D,20210623,000000,16.88,17.32,16.88,17.2,224208,0
+CLBK.US,D,20210624,000000,17.32,17.64,17.26,17.64,240274,0
+CLBK.US,D,20210625,000000,17.72,17.82,17.55,17.68,1420649,0
+CLBK.US,D,20210628,000000,17.68,17.68,17.2,17.28,189405,0
+CLBK.US,D,20210629,000000,17.37,17.48,17.3,17.31,106825,0
+CLBK.US,D,20210630,000000,17.29,17.44,17.16,17.22,173260,0
+CLBK.US,D,20210701,000000,16.925,17.54,16.925,17.36,153954,0
+CLBK.US,D,20210702,000000,17.45,17.46,17.12,17.15,160294,0
+CLBK.US,D,20210706,000000,17.1,17.11,16.69,16.86,173723,0
+CLBK.US,D,20210707,000000,16.79,17.07,16.75,16.97,179492,0
+CLBK.US,D,20210708,000000,16.7,17.2,16.7,16.96,324465,0
+CLBK.US,D,20210709,000000,17.23,17.33,17.04,17.29,154718,0
+CLBK.US,D,20210712,000000,17.23,17.55,17.13,17.5,107953,0
+CLBK.US,D,20210713,000000,17.47,17.47,17.25,17.28,111535,0
+CLBK.US,D,20210714,000000,17.32,17.5,17.19,17.28,94722,0
+CLBK.US,D,20210715,000000,17.21,17.51,16.99,17.49,109090,0
+CLBK.US,D,20210716,000000,17.61,17.61,17.39,17.46,125828,0
+CLBK.US,D,20210719,000000,17.2,17.47,17.07,17.29,133946,0
+CLBK.US,D,20210720,000000,17.27,17.84,17.24,17.56,186881,0
+CLBK.US,D,20210721,000000,17.71,17.82,17.63,17.7,91024,0
+CLBK.US,D,20210722,000000,17.65,17.67,17.36,17.39,129359,0
+CLBK.US,D,20210723,000000,17.49,17.61,17.32,17.57,110299,0
+CLBK.US,D,20210726,000000,17.58,17.76,17.58,17.68,79810,0
+CLBK.US,D,20210727,000000,17.22,17.6,17.22,17.49,99254,0
+CLBK.US,D,20210728,000000,17.56,17.985,17.455,17.93,97879,0
+CLBK.US,D,20210729,000000,17.79,18.14,17.79,17.98,101826,0
+CLBK.US,D,20210730,000000,17.84,18.09,17.84,18.04,108141,0
+CLBK.US,D,20210802,000000,18.12,18.29,17.8,17.93,121613,0
+CLBK.US,D,20210803,000000,17.99,18.18,17.83,18.08,80331,0
+CLBK.US,D,20210804,000000,17.94,18.14,17.94,18.04,74716,0
+CLBK.US,D,20210805,000000,18.05,18.22,18.01,18.1,86208,0
+CLBK.US,D,20210806,000000,18.09,18.49,18.01,18.41,81186,0
+CLBK.US,D,20210809,000000,18.3,18.48,18.17,18.38,82370,0
+CLBK.US,D,20210810,000000,18.34,18.5,18.34,18.42,58957,0
+CLBK.US,D,20210811,000000,18.4,18.5,18.35,18.49,67424,0
+CLBK.US,D,20210812,000000,18.47,18.5,18.33,18.38,79636,0
+CLBK.US,D,20210813,000000,18.35,18.42,18.23,18.33,61129,0
+CLBK.US,D,20210816,000000,18.29,18.33,18.064,18.21,62309,0
+CLBK.US,D,20210817,000000,18.13,18.17,17.96,18.07,76686,0
+CLBK.US,D,20210818,000000,18.02,18.16,17.77,17.94,84377,0
+CLBK.US,D,20210819,000000,17.82,18.085,17.82,18.04,94295,0
+CLBK.US,D,20210820,000000,17.97,18.45,17.9,18.44,116501,0
+CLBK.US,D,20210823,000000,18.48,18.67,18.205,18.59,99934,0
+CLBK.US,D,20210824,000000,18.57,18.68,18.46,18.51,64490,0
+CLBK.US,D,20210825,000000,18.55,18.59,18.4,18.4,71580,0
+CLBK.US,D,20210826,000000,18.38,18.44,18.08,18.09,79790,0
+CLBK.US,D,20210827,000000,18.15,18.445,18.04,18.24,164526,0
+CLBK.US,D,20210830,000000,18.34,18.34,17.79,17.83,100878,0
+CLBK.US,D,20210831,000000,17.92,18.0875,17.85,18.03,81734,0
+CLBK.US,D,20210901,000000,18.07,18.1,17.92,18.05,81564,0
+CLBK.US,D,20210902,000000,18.03,18.15,18,18.11,51025,0
+CLBK.US,D,20210903,000000,18.06,18.51,17.88,18.09,94327,0
+CLBK.US,D,20210907,000000,18.11,18.11,17.84,17.98,192651,0
+CLBK.US,D,20210908,000000,17.91,18.05,17.86,17.96,156105,0
+CLBK.US,D,20210909,000000,17.89,18.02,17.85,17.87,160044,0
+CLBK.US,D,20210910,000000,17.98,18.01,17.56,17.61,133304,0
+CLBK.US,D,20210913,000000,17.76,18.195,17.61,17.71,200802,0
+CLBK.US,D,20210914,000000,17.82,17.82,17.26,17.29,238292,0
+CLBK.US,D,20210915,000000,17.33,17.41,17.1,17.35,338626,0
+CLBK.US,D,20210916,000000,17.39,17.56,17.24,17.49,276023,0
+CLBK.US,D,20210917,000000,17.59,17.94,17.5,17.9,889085,0
+CLBK.US,D,20210920,000000,17.64,17.78,17.47,17.74,291292,0
+CLBK.US,D,20210921,000000,17.81,17.87,17.61,17.68,215130,0
+CLBK.US,D,20210922,000000,17.8,18.1,17.78,17.93,84409,0
+CLBK.US,D,20210923,000000,18.05,18.4,17.9,18.19,98033,0
+CLBK.US,D,20210924,000000,18.12,18.36,18.12,18.23,70416,0
+CLBK.US,D,20210927,000000,18.37,18.87,18.32,18.86,194235,0
+CLBK.US,D,20210928,000000,18.88,18.92,18.61,18.65,95352,0
+CLBK.US,D,20210929,000000,18.72,18.76,18.52,18.66,53726,0
+CLBK.US,D,20210930,000000,18.75,18.88,18.49,18.5,89070,0
+CLBK.US,D,20211001,000000,18.58,18.99,18.5,18.77,73363,0
+CLBK.US,D,20211004,000000,18.8,18.83,18.6,18.73,76682,0
+CLBK.US,D,20211005,000000,18.83,19.07,18.69,19.01,64416,0
+CLBK.US,D,20211006,000000,19.03,19.03,18.602,18.74,83925,0
+CLBK.US,D,20211007,000000,18.8,19,18.57,18.85,277624,0
+CLBK.US,D,20211008,000000,18.81,18.87,18.68,18.82,43559,0
+CLBK.US,D,20211011,000000,18.82,18.905,18.62,18.64,47997,0
+CLBK.US,D,20211012,000000,18.64,18.79,18.56,18.7,54160,0
+CLBK.US,D,20211013,000000,18.68,18.69,18.462,18.63,43232,0
+CLBK.US,D,20211014,000000,18.75,18.89,18.02,18.83,72070,0
+CLBK.US,D,20211015,000000,19,19,18.79,18.8,85302,0
+CLBK.US,D,20211018,000000,18.77,18.81,18.52,18.56,36758,0
+CLBK.US,D,20211019,000000,18.59,18.6,18.48,18.59,42082,0
+CLBK.US,D,20211020,000000,18.6,18.98,18.6,18.87,76510,0
+CLBK.US,D,20211021,000000,18.88,18.88,18.64,18.7,38793,0
+CLBK.US,D,20211022,000000,18.73,18.75,18.6,18.74,44582,0
+CLBK.US,D,20211025,000000,18.82,19.04,18.74,18.92,75218,0
+CLBK.US,D,20211026,000000,18.97,19.02,18.83,18.93,70822,0
+CLBK.US,D,20211027,000000,18.82,18.85,18.43,18.45,79186,0
+CLBK.US,D,20211028,000000,18.57,19.035,18.48,18.7,100339,0
+CLBK.US,D,20211029,000000,18.77,18.93,18.58,18.62,294611,0
+CLBK.US,D,20211101,000000,18.69,18.93,18.59,18.87,69709,0
+CLBK.US,D,20211102,000000,18.86,19.02,18.75,18.83,74385,0
+CLBK.US,D,20211103,000000,18.86,19.46,18.79,19.29,116528,0
+CLBK.US,D,20211104,000000,19.28,19.281,19.05,19.19,57854,0
+CLBK.US,D,20211105,000000,19.31,19.72,19.31,19.6,92637,0
+CLBK.US,D,20211108,000000,19.71,19.75,19.5,19.6,52693,0
+CLBK.US,D,20211109,000000,19.59,19.72,19.37,19.54,34642,0
+CLBK.US,D,20211110,000000,19.53,19.73,19.53,19.65,47687,0
+CLBK.US,D,20211111,000000,19.72,19.72,19.395,19.49,55311,0
+CLBK.US,D,20211112,000000,19.48,19.53,19.18,19.31,26894,0
+CLBK.US,D,20211115,000000,19.39,19.45,19.15,19.2,55922,0
+CLBK.US,D,20211116,000000,19.16,19.18,18.97,19.11,66315,0
+CLBK.US,D,20211117,000000,19.02,19.15,18.77,19.06,52629,0
+CLBK.US,D,20211118,000000,19.04,19.1,18.83,19.09,87554,0
+CLBK.US,D,20211119,000000,18.95,19.06,18.85,18.98,65495,0
+CLBK.US,D,20211122,000000,19.16,19.59,19.16,19.2,72087,0
+CLBK.US,D,20211123,000000,19.27,19.44,19,19.35,63349,0
+CLBK.US,D,20211124,000000,19.25,19.34,19.08,19.11,31376,0
+CLBK.US,D,20211126,000000,18.64,18.82,18.17,18.45,105170,0
+CLBK.US,D,20211129,000000,18.69,18.96,18.45,18.46,87987,0
+CLBK.US,D,20211130,000000,18.24,18.65,18.07,18.24,193919,0
+CLBK.US,D,20211201,000000,18.58,18.84,18.22,18.25,108988,0
+CLBK.US,D,20211202,000000,19.73,19.83,19.06,19.79,199435,0
+CLBK.US,D,20211203,000000,19.8,19.85,19.508,19.69,119217,0
+CLBK.US,D,20211206,000000,19.98,20.41,19.83,20.21,162081,0
+CLBK.US,D,20211207,000000,20.27,20.27,20.04,20.14,106552,0
+CLBK.US,D,20211208,000000,20.16,20.26,19.95,20.25,100921,0
+CLBK.US,D,20211209,000000,20.23,20.23,19.59,20.11,128961,0
+CLBK.US,D,20211210,000000,20.25,20.32,20,20.29,109624,0
+CLBK.US,D,20211213,000000,20.25,20.26,19.94,19.98,130032,0
+CLBK.US,D,20211214,000000,20.03,20.23,19.95,19.97,1129671,0
+CLBK.US,D,20211215,000000,20.05,20.64,19.98,20.51,180551,0
+CLBK.US,D,20211216,000000,20.57,21.04,20.54,20.66,214274,0
+CLBK.US,D,20211217,000000,20.68,20.77,19.55,19.84,501827,0
+CLBK.US,D,20211220,000000,19.67,20.34,19.45,20.27,237368,0
+CLBK.US,D,20211221,000000,20.45,20.59,20.39,20.5,108573,0
+CLBK.US,D,20211222,000000,20.51,20.64,20.38,20.58,72971,0
+CLBK.US,D,20211223,000000,20.71,20.78,20.58,20.69,100988,0
+CLBK.US,D,20211227,000000,20.75,21.01,20.54,21.01,70629,0
+CLBK.US,D,20211228,000000,20.94,21.05,20.79,20.93,70550,0
+CLBK.US,D,20211229,000000,20.89,21.1,20.69,20.95,111460,0
+CLBK.US,D,20211230,000000,21,21.02,20.85,20.9,98558,0
+CLBK.US,D,20211231,000000,20.91,20.98,20.84,20.86,63175,0
+CLBK.US,D,20220103,000000,21.06,21.15,20.06,20.91,101284,0
+CLBK.US,D,20220104,000000,20.97,21.19,20.86,20.89,169163,0
+CLBK.US,D,20220105,000000,21,21.065,20.67,20.69,95105,0
+CLBK.US,D,20220106,000000,20.66,21.1,20.26,21.03,93082,0
+CLBK.US,D,20220107,000000,21.04,21.13,20.95,21.03,142178,0
+CLBK.US,D,20220110,000000,21.01,21.17,20.93,21.12,94410,0
+CLBK.US,D,20220111,000000,21.1,21.1,20.93,20.94,110093,0
+CLBK.US,D,20220112,000000,20.83,21.06,20.83,20.98,108478,0
+CLBK.US,D,20220113,000000,20.97,21.13,20.95,21.01,82373,0
+CLBK.US,D,20220114,000000,20.84,21.09,20.81,20.93,86735,0
+CLBK.US,D,20220118,000000,20.81,20.95,20.36,20.37,115028,0
+CLBK.US,D,20220119,000000,20.43,21.24,20.12,20.14,87396,0
+CLBK.US,D,20220120,000000,20.09,20.385,19.97,19.98,101091,0
+CLBK.US,D,20220121,000000,19.81,20.47,19.81,20.13,138848,0
+CLBK.US,D,20220124,000000,19.94,20.73,19.94,20.65,152302,0
+CLBK.US,D,20220125,000000,20.59,20.96,20.36,20.7,135826,0
+CLBK.US,D,20220126,000000,20.99,21.58,20.99,21.28,197513,0
+CLBK.US,D,20220127,000000,21.32,21.825,21.28,21.43,135201,0
+CLBK.US,D,20220128,000000,21.38,21.53,20.879,21.42,123185,0
+CLBK.US,D,20220131,000000,21.24,21.24,20.83,21.17,251335,0
+CLBK.US,D,20220201,000000,21.17,21.34,20.98,21.23,132004,0
+CLBK.US,D,20220202,000000,21.18,21.5,21.18,21.34,151058,0
+CLBK.US,D,20220203,000000,21.38,21.63,20.9625,21.25,92161,0
+CLBK.US,D,20220204,000000,21.3,21.465,21.15,21.43,85518,0
+CLBK.US,D,20220207,000000,21.41,21.655,21.28,21.57,85367,0
+CLBK.US,D,20220208,000000,21.59,21.9,21.59,21.69,124924,0
+CLBK.US,D,20220209,000000,21.82,21.83,21.37,21.41,99315,0
+CLBK.US,D,20220210,000000,21.38,21.67,21.28,21.34,86728,0
+CLBK.US,D,20220211,000000,21.36,21.7,21.205,21.52,124576,0
+CLBK.US,D,20220214,000000,21.6,21.705,21.52,21.65,145378,0
+CLBK.US,D,20220215,000000,21.83,21.99,21.62,21.64,95474,0
+CLBK.US,D,20220216,000000,21.65,21.71,21.51,21.64,68896,0
+CLBK.US,D,20220217,000000,21.52,21.6,21.33,21.49,71527,0
+CLBK.US,D,20220218,000000,21.41,21.645,21.41,21.52,122721,0
+CLBK.US,D,20220222,000000,21.53,21.8,21.39,21.72,84297,0
+CLBK.US,D,20220223,000000,21.76,21.88,21.39,21.39,74234,0
+CLBK.US,D,20220224,000000,21.03,21.23,20.53,21.17,121779,0
+CLBK.US,D,20220225,000000,21.26,21.66,21.01,21.55,85143,0
+CLBK.US,D,20220228,000000,21.31,21.38,21.09,21.24,137485,0
+CLBK.US,D,20220301,000000,21.15,21.26,20.48,20.74,144907,0
+CLBK.US,D,20220302,000000,20.93,21.53,20.93,21.35,94419,0
+CLBK.US,D,20220303,000000,21.39,21.46,21.27,21.44,111170,0
+CLBK.US,D,20220304,000000,21.18,21.52,21.06,21.41,81544,0
+CLBK.US,D,20220307,000000,21.3,21.72,21.3,21.64,115068,0
+CLBK.US,D,20220308,000000,21.84,21.94,21.101,21.28,86161,0
+CLBK.US,D,20220309,000000,21.66,21.889,21.57,21.8,76179,0
+CLBK.US,D,20220310,000000,21.58,21.86,21.58,21.8,64863,0
+CLBK.US,D,20220311,000000,21.89,22.15,21.8,22.02,68081,0
+CLBK.US,D,20220314,000000,22.21,22.61,22.05,22.58,104982,0
+CLBK.US,D,20220315,000000,22.65,22.71,21.98,22.02,69902,0
+CLBK.US,D,20220316,000000,22.19,22.26,21.97,22.25,95277,0
+CLBK.US,D,20220317,000000,22.09,22.21,21.9,22.07,75826,0
+CLBK.US,D,20220318,000000,21.91,22.02,21.48,21.8,186354,0
+CLBK.US,D,20220321,000000,21.73,21.85,21.66,21.79,82096,0
+CLBK.US,D,20220322,000000,21.9,22.16,21.74,21.84,103049,0
+CLBK.US,D,20220323,000000,21.73,21.82,21.49,21.52,72273,0
+CLBK.US,D,20220324,000000,21.54,21.81,21.42,21.8,61686,0
+CLBK.US,D,20220325,000000,21.82,22.1,21.82,21.97,67873,0
+CLBK.US,D,20220328,000000,22.04,22.08,21.75,21.84,46833,0
+CLBK.US,D,20220329,000000,21.95,22.07,21.64,21.8,70459,0
+CLBK.US,D,20220330,000000,21.88,21.95,21.38,21.57,85993,0
+CLBK.US,D,20220331,000000,21.59,21.75,21.47,21.51,99206,0
+CLBK.US,D,20220401,000000,21.58,21.69,21.44,21.65,92690,0
+CLBK.US,D,20220404,000000,21.67,21.97,21.34,21.4,105164,0
+CLBK.US,D,20220405,000000,21.41,21.755,21.41,21.61,118351,0
+CLBK.US,D,20220406,000000,21.55,21.85,21.55,21.69,115306,0
+CLBK.US,D,20220407,000000,21.77,21.77,21.45,21.59,104637,0
+CLBK.US,D,20220408,000000,21.67,21.73,21.38,21.42,76362,0
+CLBK.US,D,20220411,000000,21.43,21.54,21.32,21.39,108408,0
+CLBK.US,D,20220412,000000,21.45,21.64,21.37,21.54,85999,0
+CLBK.US,D,20220413,000000,21.41,21.78,21.41,21.76,88014,0
+CLBK.US,D,20220414,000000,21.79,21.85,21.6,21.6,99333,0
+CLBK.US,D,20220418,000000,21.53,21.7,21.51,21.62,60944,0
+CLBK.US,D,20220419,000000,21.64,21.93,21.64,21.87,50138,0
+CLBK.US,D,20220420,000000,21.98,22.22,21.96,21.97,45271,0
+CLBK.US,D,20220421,000000,22.1,22.13,21.73,21.78,84449,0
+CLBK.US,D,20220422,000000,21.78,21.81,21.49,21.51,62673,0
+CLBK.US,D,20220425,000000,21.37,21.485,21.07,21.4,93511,0
+CLBK.US,D,20220426,000000,21.25,21.45,21.01,21.1,116845,0
+CLBK.US,D,20220427,000000,21.03,21.16,20.83,20.89,115302,0
+CLBK.US,D,20220428,000000,20.52,20.64,19.53,19.54,319630,0
+CLBK.US,D,20220429,000000,19.47,19.58,18.8388,18.95,266180,0
+CLBK.US,D,20220502,000000,18.9,19.67,18.9,19.33,219642,0
+CLBK.US,D,20220503,000000,19.43,19.69,19.17,19.34,160347,0
+CLBK.US,D,20220504,000000,19.32,20.24,19.32,20.16,188053,0
+CLBK.US,D,20220505,000000,20.06,20.07,19.51,19.7,156664,0
+CLBK.US,D,20220506,000000,19.86,19.97,19.51,19.65,141141,0
+CLBK.US,D,20220509,000000,19.48,20.42,19.4,20.23,234170,0
+CLBK.US,D,20220510,000000,20.27,20.6,19.87,19.98,188579,0
+CLBK.US,D,20220511,000000,20.11,20.26,19.75,19.78,159513,0
+CLBK.US,D,20220512,000000,19.8,20.01,19.51,19.99,172206,0
+CLBK.US,D,20220513,000000,20.31,20.31,19.54,19.86,187851,0
+CLBK.US,D,20220516,000000,19.92,20.16,19.86,20.11,139587,0
+CLBK.US,D,20220517,000000,20.3,20.55,20.29,20.44,126329,0
+CLBK.US,D,20220518,000000,20.27,20.5,20.12,20.22,153197,0
+CLBK.US,D,20220519,000000,20.22,20.36,19.88,19.9,202754,0
+CLBK.US,D,20220520,000000,20.05,20.4,20.05,20.3,191686,0
+CLBK.US,D,20220523,000000,20.42,20.53,19.83,19.96,273622,0
+CLBK.US,D,20220524,000000,20,20.13,19.61,20.02,204544,0
+CLBK.US,D,20220525,000000,20.07,20.465,19.95,20.29,172661,0
+CLBK.US,D,20220526,000000,20.42,20.56,20.4,20.52,118674,0
+CLBK.US,D,20220527,000000,20.6,20.8,20.43,20.8,141280,0
+CLBK.US,D,20220531,000000,20.65,20.955,20.49,20.79,320883,0
+CLBK.US,D,20220601,000000,20.68,20.9,20.46,20.52,134902,0
+CLBK.US,D,20220602,000000,20.55,21.05,20.41,21.03,126568,0
+CLBK.US,D,20220603,000000,20.91,21.04,20.85,20.95,135067,0
+CLBK.US,D,20220606,000000,21.14,21.41,20.99,21.34,171709,0
+CLBK.US,D,20220607,000000,21.23,21.555,21.01,21.49,138152,0
+CLBK.US,D,20220608,000000,21.31,21.39,21.19,21.25,121801,0
+CLBK.US,D,20220609,000000,21.16,21.39,21.105,21.15,139221,0
+CLBK.US,D,20220610,000000,20.9,20.98,20.37,20.87,139494,0
+CLBK.US,D,20220613,000000,20.63,21.03,20.62,20.84,195553,0
+CLBK.US,D,20220614,000000,20.8,21.0327,20.71,20.86,166878,0
+CLBK.US,D,20220615,000000,21.02,21.17,20.9,21.02,177051,0
+CLBK.US,D,20220616,000000,20.94,21.02,20.62,20.69,249418,0
+CLBK.US,D,20220617,000000,20.71,20.99,20.57,20.68,332098,0
+CLBK.US,D,20220621,000000,20.86,21.42,20.78,21.25,269418,0
+CLBK.US,D,20220622,000000,21.08,21.62,21.04,21.54,220542,0
+CLBK.US,D,20220623,000000,21.59,21.69,21.44,21.68,159769,0
+CLBK.US,D,20220624,000000,21.68,22.19,21.51,22.13,1016187,0
+CLBK.US,D,20220627,000000,22.21,22.23,21.64,21.65,145790,0
+CLBK.US,D,20220628,000000,21.81,21.9,21.53,21.55,96184,0
+CLBK.US,D,20220629,000000,21.64,21.7,21.48,21.61,139110,0
+CLBK.US,D,20220630,000000,21.52,21.83,21.46,21.81,141265,0
+CLBK.US,D,20220701,000000,21.85,21.99,21.69,21.91,136641,0
+CLBK.US,D,20220705,000000,21.86,22.04,21.65,22.03,134373,0
+CLBK.US,D,20220706,000000,21.99,22.19,21.86,22.18,111106,0
+CLBK.US,D,20220707,000000,22.31,22.39,22,22.05,89954,0
+CLBK.US,D,20220708,000000,22.05,22.14,21.84,21.9,80948,0
+CLBK.US,D,20220711,000000,21.71,21.91,21.69,21.74,64630,0
+CLBK.US,D,20220712,000000,21.74,21.9,21.55,21.59,90369,0
+CLBK.US,D,20220713,000000,21.58,21.645,21.5,21.52,78419,0
+CLBK.US,D,20220714,000000,21.27,21.48,21.03,21.28,85450,0
+CLBK.US,D,20220715,000000,21.11,21.85,21.11,21.8,110796,0
+CLBK.US,D,20220718,000000,21.9,21.935,21.7,21.71,98440,0
+CLBK.US,D,20220719,000000,21.89,22.05,21.71,21.94,78289,0
+CLBK.US,D,20220720,000000,21.86,21.99,21.72,21.98,83995,0
+CLBK.US,D,20220721,000000,21.84,22,21.81,21.96,87656,0
+CLBK.US,D,20220722,000000,22.01,22.14,21.81,22.13,105694,0
+CLBK.US,D,20220725,000000,22.07,22.49,22.07,22.26,88932,0
+CLBK.US,D,20220726,000000,22.27,22.67,22.21,22.64,142000,0
+CLBK.US,D,20220727,000000,22.66,22.86,22.57,22.8,105877,0
+CLBK.US,D,20220728,000000,20.86,21.705,20.505,21.08,352070,0
+CLBK.US,D,20220729,000000,21.06,21.09,20.3,20.34,243144,0
+CLBK.US,D,20220801,000000,20.34,20.35,20.04,20.13,242754,0
+CLBK.US,D,20220802,000000,20.2,20.33,19.96,20.01,187259,0
+CLBK.US,D,20220803,000000,20.02,20.53,20.01,20.46,121402,0
+CLBK.US,D,20220804,000000,20.47,21,20.435,20.83,107989,0
+CLBK.US,D,20220805,000000,20.75,21.2,20.75,21.19,103469,0
+CLBK.US,D,20220808,000000,21.27,21.53,21.23,21.41,108807,0
+CLBK.US,D,20220809,000000,21.36,21.67,21.31,21.64,88792,0
+CLBK.US,D,20220810,000000,21.88,22.02,21.63,21.71,77009,0
+CLBK.US,D,20220811,000000,21.85,21.91,21.71,21.76,53513,0
+CLBK.US,D,20220812,000000,21.91,22.18,21.78,22.17,111260,0
+CLBK.US,D,20220815,000000,22.52,22.69,22.03,22.59,77613,0
+CLBK.US,D,20220816,000000,22.38,22.75,22.345,22.57,74331,0
+CLBK.US,D,20220817,000000,22.45,22.63,22.29,22.56,89428,0
+CLBK.US,D,20220818,000000,22.5,22.56,22.16,22.17,52291,0
+CLBK.US,D,20220819,000000,22.13,22.36,22.02,22.35,75534,0
+CLBK.US,D,20220822,000000,22.15,22.15,21.77,21.78,84496,0
+CLBK.US,D,20220823,000000,21.77,21.83,21.66,21.72,92402,0
+CLBK.US,D,20220824,000000,21.76,21.785,21.59,21.63,64798,0
+CLBK.US,D,20220825,000000,21.63,21.73,21.56,21.71,69622,0
+CLBK.US,D,20220826,000000,21.75,21.8,21.36,21.4,78432,0
+CLBK.US,D,20220829,000000,21.26,21.39,21.08,21.14,92248,0
+CLBK.US,D,20220830,000000,21.13,21.36,21.13,21.3,103403,0
+CLBK.US,D,20220831,000000,21.41,21.41,21.19,21.33,152897,0
+CLBK.US,D,20220901,000000,21.35,21.55,21.29,21.43,99184,0
+CLBK.US,D,20220902,000000,21.48,21.56,21.1,21.19,85416,0
+CLBK.US,D,20220906,000000,21.17,21.17,20.51,20.7,156449,0
+CLBK.US,D,20220907,000000,20.61,21.21,20.61,21.21,112022,0
+CLBK.US,D,20220908,000000,21.07,21.39,20.96,21.28,99018,0
+CLBK.US,D,20220909,000000,21.42,21.55,21.34,21.49,97881,0
+CLBK.US,D,20220912,000000,21.56,21.62,21.4,21.56,89969,0
+CLBK.US,D,20220913,000000,21.4,21.54,21.04,21.12,136577,0
+CLBK.US,D,20220914,000000,21.16,21.34,21.02,21.33,142640,0
+CLBK.US,D,20220915,000000,21.21,21.54,21.21,21.54,148816,0
+CLBK.US,D,20220916,000000,21.48,21.85,21.42,21.78,560159,0
+CLBK.US,D,20220919,000000,21.7,21.95,21.69,21.95,108423,0
+CLBK.US,D,20220920,000000,21.93,22.07,21.75,21.87,94941,0
+CLBK.US,D,20220921,000000,22.01,22.01,21.43,21.43,128901,0
+CLBK.US,D,20220922,000000,21.53,21.66,21.31,21.56,111280,0
+CLBK.US,D,20220923,000000,21.4,21.57,21.335,21.48,111706,0
+CLBK.US,D,20220926,000000,21.26,21.84,21.08,21.66,133929,0
+CLBK.US,D,20220927,000000,21.68,21.71,21.16,21.17,103395,0
+CLBK.US,D,20220928,000000,21.12,21.49,20.92,21.33,109315,0
+CLBK.US,D,20220929,000000,21.18,21.41,21.09,21.33,107273,0
+CLBK.US,D,20220930,000000,21.4,21.555,21.11,21.13,103045,0
+CLBK.US,D,20221003,000000,21.36,21.36,21.17,21.33,167575,0
+CLBK.US,D,20221004,000000,21.46,21.79,21.46,21.59,110933,0
+CLBK.US,D,20221005,000000,21.4,21.59,21.26,21.42,91380,0
+CLBK.US,D,20221006,000000,21.48,21.48,21.22,21.36,100956,0
+CLBK.US,D,20221007,000000,21.36,21.39,21.09,21.12,167141,0
+CLBK.US,D,20221010,000000,21.23,21.59,21.23,21.58,102824,0
+CLBK.US,D,20221011,000000,21.54,21.78,21.53,21.69,100876,0
+CLBK.US,D,20221012,000000,21.73,21.73,21.5,21.6,79381,0
+CLBK.US,D,20221013,000000,21.32,22.19,21.32,22.17,130400,0
+CLBK.US,D,20221014,000000,22.22,22.28,21.81,21.85,76489,0
+CLBK.US,D,20221017,000000,21.99,22.27,21.84,22.16,237375,0
+CLBK.US,D,20221018,000000,22.1,22.37,21.99,22.03,125838,0
+CLBK.US,D,20221019,000000,21.87,22.2,21.82,22.08,140572,0
+CLBK.US,D,20221020,000000,22.11,22.11,21.6062,21.72,100570,0
+CLBK.US,D,20221021,000000,21.85,22.14,21.71,22.07,120890,0
+CLBK.US,D,20221024,000000,22.17,22.19,21.99,22.11,117356,0
+CLBK.US,D,20221025,000000,22.03,22.2,21.9,21.91,116307,0
+CLBK.US,D,20221026,000000,22.01,22.15,21.87,21.88,125707,0
+CLBK.US,D,20221027,000000,21.55,21.85,18.82,18.85,523202,0
+CLBK.US,D,20221028,000000,19.01,19.665,18.765,19.38,256353,0
+CLBK.US,D,20221031,000000,19.45,20.79,19.4,20.54,272738,0
+CLBK.US,D,20221101,000000,20.54,21.115,20.43,20.86,221542,0
+CLBK.US,D,20221102,000000,20.86,21.47,20.86,21.28,198289,0
+CLBK.US,D,20221103,000000,21.1,21.56,21.01,21.33,183557,0
+CLBK.US,D,20221104,000000,21.4,21.765,21.36,21.57,142005,0
+CLBK.US,D,20221107,000000,21.67,21.81,21.54,21.62,124533,0
+CLBK.US,D,20221108,000000,21.64,21.74,21.32,21.36,105029,0
+CLBK.US,D,20221109,000000,21.37,21.56,21.24,21.27,111415,0
+CLBK.US,D,20221110,000000,21.65,21.9,21.56,21.68,141035,0
+CLBK.US,D,20221111,000000,21.69,21.79,21.5,21.63,109482,0
+CLBK.US,D,20221114,000000,21.54,22.13,21.54,21.87,175939,0
+CLBK.US,D,20221115,000000,21.92,22.305,21.92,22.08,182701,0
+CLBK.US,D,20221116,000000,22.05,22.13,21.62,21.81,75926,0
+CLBK.US,D,20221117,000000,21.62,21.84,21.385,21.61,89827,0
+CLBK.US,D,20221118,000000,21.8,22.03,21.61,21.77,109851,0
+CLBK.US,D,20221121,000000,21.77,22,21.77,21.86,81692,0
+CLBK.US,D,20221122,000000,21.77,22,21.57,21.84,77893,0
+CLBK.US,D,20221123,000000,21.69,21.85,21.56,21.79,99443,0
+CLBK.US,D,20221125,000000,21.86,21.99,21.67,21.88,45829,0
+CLBK.US,D,20221128,000000,21.77,21.8138,21.31,21.49,101745,0
+CLBK.US,D,20221129,000000,21.38,21.68,21.35,21.63,108235,0
+CLBK.US,D,20221130,000000,21.63,22.14,21.47,22.08,134132,0
+CLBK.US,D,20221201,000000,22.02,22.08,21.7,21.85,64391,0
+CLBK.US,D,20221202,000000,21.66,21.93,21.565,21.6,74132,0
+CLBK.US,D,20221205,000000,21.43,21.69,21.1247,21.62,89718,0
+CLBK.US,D,20221206,000000,21.51,21.63,21.0875,21.53,112598,0
+CLBK.US,D,20221207,000000,21.36,21.53,21.061,21.1,125735,0
+CLBK.US,D,20221208,000000,21.12,21.515,21.09,21.2,98084,0
+CLBK.US,D,20221209,000000,21.25,21.25,21.01,21.11,93201,0
+CLBK.US,D,20221212,000000,21.17,21.4,21.05,21.13,108545,0
+CLBK.US,D,20221213,000000,21.42,21.71,21.17,21.34,138519,0
+CLBK.US,D,20221214,000000,22.23,22.23,21.14,21.24,157483,0
+CLBK.US,D,20221215,000000,21.05,21.16,20.88,21.05,109500,0
+CLBK.US,D,20221216,000000,20.91,21.23,20.68,20.85,337873,0
+CLBK.US,D,20221219,000000,20.83,21.35,20.665,21.07,130349,0
+CLBK.US,D,20221220,000000,21.08,21.33,21.08,21.23,113256,0
+CLBK.US,D,20221221,000000,21.29,21.5425,21.29,21.38,98233,0
+CLBK.US,D,20221222,000000,21.4,21.45,20.51,21.26,112724,0
+CLBK.US,D,20221223,000000,21.32,21.5,21.28,21.48,77530,0
+CLBK.US,D,20221227,000000,21.58,21.69,21.405,21.49,109039,0
+CLBK.US,D,20221228,000000,21.49,21.86,21.4,21.47,93895,0
+CLBK.US,D,20221229,000000,21.54,21.82,21.54,21.76,109459,0
+CLBK.US,D,20221230,000000,21.75,21.8,21.35,21.62,91942,0
+CLBK.US,D,20230103,000000,21.76,21.9,21.52,21.69,174775,0
+CLBK.US,D,20230104,000000,21.67,22.09,21.4,21.62,126047,0
+CLBK.US,D,20230105,000000,21.46,21.535,21.215,21.33,107655,0
+CLBK.US,D,20230106,000000,21.33,21.92,21.33,21.9,104848,0
+CLBK.US,D,20230109,000000,21.92,22.07,21.65,21.74,104845,0
+CLBK.US,D,20230110,000000,21.81,22.225,21.73,21.86,103294,0
+CLBK.US,D,20230111,000000,21.86,21.9,21.645,21.77,80656,0
+CLBK.US,D,20230112,000000,21.84,22.12,21.75,21.94,78761,0
+CLBK.US,D,20230113,000000,21.87,22.07,21.525,22.01,66836,0
+CLBK.US,D,20230117,000000,21.83,22.13,21.83,22.1,84653,0
+CLBK.US,D,20230118,000000,22.05,22.2,21.52,21.69,98295,0
+CLBK.US,D,20230119,000000,21.65,21.78,20.92,21.66,86672,0
+CLBK.US,D,20230120,000000,21.87,22.08,21.53,21.89,126645,0
+CLBK.US,D,20230123,000000,21.86,21.9,21.67,21.79,71812,0
+CLBK.US,D,20230124,000000,21.66,21.66,21.26,21.29,111691,0
+CLBK.US,D,20230125,000000,21.12,21.481,20.81,21.27,97065,0
+CLBK.US,D,20230126,000000,21.36,21.36,19.35,19.41,273530,0
+CLBK.US,D,20230127,000000,19.38,20.14,19.21,20.13,152356,0
+CLBK.US,D,20230130,000000,20.23,20.51,19.72,19.81,183742,0
+CLBK.US,D,20230131,000000,19.86,19.93,19.67,19.85,452881,0
+CLBK.US,D,20230201,000000,19.86,20.28,19.74,19.98,211136,0
+CLBK.US,D,20230202,000000,19.64,20.51,19.64,20.49,223176,0
+CLBK.US,D,20230203,000000,20.56,20.96,20.21,20.79,161355,0
+CLBK.US,D,20230206,000000,20.76,21.2,20.65,21.05,154406,0
+CLBK.US,D,20230207,000000,20.94,21.14,20.81,21.08,158824,0
+CLBK.US,D,20230208,000000,20.95,21.11,20.72,21.02,116579,0
+CLBK.US,D,20230209,000000,21.13,21.24,20.28,20.35,288435,0
+CLBK.US,D,20230210,000000,20.31,20.765,19.99,20.35,253247,0
+CLBK.US,D,20230213,000000,20.47,20.94,20.42,20.75,199833,0
+CLBK.US,D,20230214,000000,20.63,20.75,20.43,20.45,157440,0
+CLBK.US,D,20230215,000000,20.39,20.61,20.32,20.5,129406,0
+CLBK.US,D,20230216,000000,20.42,20.57,20.3,20.44,130271,0
+CLBK.US,D,20230217,000000,20.51,20.89,20.37,20.71,181191,0
+CLBK.US,D,20230221,000000,20.6,20.83,20.495,20.7,149212,0
+CLBK.US,D,20230222,000000,20.71,20.89,20.64,20.72,162530,0
+CLBK.US,D,20230223,000000,20.69,21.07,20.69,21.02,149994,0
+CLBK.US,D,20230224,000000,20.83,21.02,20.81,21,118382,0
+CLBK.US,D,20230227,000000,20.91,21.225,20.83,21.07,128650,0
+CLBK.US,D,20230228,000000,21.16,21.29,20.98,21.1,246427,0
+CLBK.US,D,20230301,000000,20.92,21.15,20.825,20.93,140559,0
+CLBK.US,D,20230302,000000,20.85,20.92,20.55,20.82,146564,0
+CLBK.US,D,20230303,000000,20.83,21.36,20.66,21.29,147197,0
+CLBK.US,D,20230306,000000,21.35,21.49,21.03,21.42,177741,0
+CLBK.US,D,20230307,000000,21.43,21.46,20.95,21.11,148812,0
+CLBK.US,D,20230308,000000,21.05,21.19,20.25,20.35,140921,0
+CLBK.US,D,20230309,000000,20.17,20.18,19.485,19.63,177622,0
+CLBK.US,D,20230310,000000,19.3,19.54,18.91,19.28,316934,0
+CLBK.US,D,20230313,000000,17.84,17.95,16.13,17.12,752825,0
+CLBK.US,D,20230314,000000,17.76,18.46,17.305,17.38,422405,0
+CLBK.US,D,20230315,000000,16.97,18.01,16.6104,17.95,371982,0
+CLBK.US,D,20230316,000000,17.87,19.11,17.77,18.71,298087,0
+CLBK.US,D,20230317,000000,18.41,19.4451,17.87,18.16,745200,0
+CLBK.US,D,20230320,000000,18.05,18.485,17.77,17.78,381285,0
+CLBK.US,D,20230321,000000,18.27,18.99,18.24,18.94,245081,0
+CLBK.US,D,20230322,000000,18.87,18.94,18.06,18.09,261361,0
+CLBK.US,D,20230323,000000,18.27,18.42,17.99,18.02,249157,0
+CLBK.US,D,20230324,000000,17.85,18.6,17.65,18.48,274981,0
+CLBK.US,D,20230327,000000,18.58,18.65,18.12,18.14,232600,0
+CLBK.US,D,20230328,000000,18.09,18.18,17.915,18.12,208123,0
+CLBK.US,D,20230329,000000,18.29,18.45,17.96,18.43,211857,0
+CLBK.US,D,20230330,000000,18.42,18.58,17.92,17.99,201801,0
+CLBK.US,D,20230331,000000,18,18.34,17.93,18.28,273879,0
+CLBK.US,D,20230403,000000,18.28,18.46,17.99,18.3,216907,0
+CLBK.US,D,20230404,000000,18.26,18.27,17.77,17.98,212888,0
+CLBK.US,D,20230405,000000,17.92,17.98,17.62,17.73,377777,0
+CLBK.US,D,20230406,000000,17.82,18.12,17.715,17.91,203469,0
+CLBK.US,D,20230410,000000,17.83,18.475,17.83,18.43,273142,0
+CLBK.US,D,20230411,000000,18.26,18.77,18.26,18.6,164856,0
+CLBK.US,D,20230412,000000,18.45,18.8,18.45,18.57,186641,0
+CLBK.US,D,20230413,000000,18.65,19.09,18.58,19.05,142406,0
+CLBK.US,D,20230414,000000,19.18,19.38,18.52,18.67,167047,0
+CLBK.US,D,20230417,000000,18.62,18.99,18.5,18.97,131878,0
+CLBK.US,D,20230418,000000,18.95,19.08,18.54,18.72,134621,0
+CLBK.US,D,20230419,000000,18.84,19.3,18.68,19.08,138929,0
+CLBK.US,D,20230420,000000,19.09,19.32,18.97,19.25,116864,0
+CLBK.US,D,20230421,000000,19.17,19.53,19.14,19.27,227890,0
+CLBK.US,D,20230424,000000,19.19,19.44,19.06,19.17,141841,0
+CLBK.US,D,20230425,000000,18.87,19.11,18.46,18.54,121401,0
+CLBK.US,D,20230426,000000,18.33,18.59,18.25,18.49,118322,0
+CLBK.US,D,20230427,000000,18.01,18.32,16.52,17.26,269604,0
+CLBK.US,D,20230428,000000,17.2,17.43,16.75,16.78,161295,0
+CLBK.US,D,20230501,000000,16.76,16.76,15.81,15.94,300319,0
+CLBK.US,D,20230502,000000,15.87,15.91,14.11,14.595,353024,0
+CLBK.US,D,20230503,000000,14.64,15.49,14.43,14.83,299007,0
+CLBK.US,D,20230504,000000,14.55,15.44,14.2,15.12,306670,0
+CLBK.US,D,20230505,000000,15.58,16.4,15.37,16.38,375457,0
+CLBK.US,D,20230508,000000,16.62,16.62,15.39,15.75,194838,0
+CLBK.US,D,20230509,000000,15.62,15.62,15.07,15.4,177522,0
+CLBK.US,D,20230510,000000,15.66,15.75,15.42,15.68,215761,0
+CLBK.US,D,20230511,000000,15.44,15.83,15.14,15.37,123101,0
+CLBK.US,D,20230512,000000,15.38,15.38,14.95,15.24,111920,0
+CLBK.US,D,20230515,000000,15.26,15.82,15.2025,15.69,173893,0
+CLBK.US,D,20230516,000000,15.74,15.85,15.23,15.29,109008,0
+CLBK.US,D,20230517,000000,15.51,16.05,15.32,15.95,190582,0
+CLBK.US,D,20230518,000000,15.95,15.965,15.56,15.72,134514,0
+CLBK.US,D,20230519,000000,15.68,15.7925,15.23,15.38,121151,0
+CLBK.US,D,20230522,000000,15.48,16.05,15.26,15.99,191775,0
+CLBK.US,D,20230523,000000,16.02,16.545,15.91,16.16,152393,0
+CLBK.US,D,20230524,000000,16.14,16.16,15.68,15.75,117007,0
+CLBK.US,D,20230525,000000,16.22,16.22,15.58,15.77,108801,0
+CLBK.US,D,20230526,000000,15.81,16.16,15.8,16.09,123492,0
+CLBK.US,D,20230530,000000,16.15,16.25,15.88,16.21,170074,0
+CLBK.US,D,20230531,000000,16.17,16.27,15.85,16.15,293786,0
+CLBK.US,D,20230601,000000,16.21,16.4,15.93,16.36,144145,0
+CLBK.US,D,20230602,000000,16.5,17.81,16.04,17.75,353947,0
+CLBK.US,D,20230605,000000,17.65,17.73,16.895,17.32,251837,0
+CLBK.US,D,20230606,000000,17.22,18.45,17.22,18.32,207088,0
+CLBK.US,D,20230607,000000,18.48,19.34,18.3,19.19,219972,0
+CLBK.US,D,20230608,000000,19.06,19.2,18.59,19.17,226613,0
+CLBK.US,D,20230609,000000,19.11,19.12,18.73,19.08,139922,0
+CLBK.US,D,20230612,000000,19.08,19.24,18.65,18.8,199656,0
+CLBK.US,D,20230613,000000,18.74,19.06,18.65,18.99,173956,0
+CLBK.US,D,20230614,000000,19.1,19.15,18.53,18.79,343703,0
+CLBK.US,D,20230615,000000,18.7,19.07,18.13,18.99,365121,0
+CLBK.US,D,20230616,000000,19.15,19.15,18.4125,18.63,678909,0
+CLBK.US,D,20230620,000000,18.74,18.74,18.095,18.23,428660,0
+CLBK.US,D,20230621,000000,18.17,18.37,18,18.05,357511,0
+CLBK.US,D,20230622,000000,18.06,18.06,17.34,17.39,211665,0
+CLBK.US,D,20230623,000000,17.12,17.46,17.02,17.41,705263,0
+CLBK.US,D,20230626,000000,17.69,17.74,17.15,17.17,151416,0
+CLBK.US,D,20230627,000000,17.24,17.589,17.15,17.37,108573,0
+CLBK.US,D,20230628,000000,17.4,17.605,17.105,17.5,96298,0
+CLBK.US,D,20230629,000000,17.61,17.96,17.53,17.58,100235,0
+CLBK.US,D,20230630,000000,17.78,17.92,17.26,17.29,139351,0
+CLBK.US,D,20230703,000000,17.24,17.79,17.24,17.77,71854,0
+CLBK.US,D,20230705,000000,17.71,17.71,17.28,17.37,104962,0
+CLBK.US,D,20230706,000000,17.19,17.4725,16.79,17.17,133753,0
+CLBK.US,D,20230707,000000,17.22,17.68,17.22,17.59,127139,0
+CLBK.US,D,20230710,000000,17.49,18,17.49,17.74,103675,0
+CLBK.US,D,20230711,000000,17.83,17.91,17.66,17.73,94951,0
+CLBK.US,D,20230712,000000,18.13,18.25,17.795,17.89,131938,0
+CLBK.US,D,20230713,000000,17.92,18.13,17.9,18,90755,0
+CLBK.US,D,20230714,000000,18.2,18.2,17.54,17.73,98382,0
+CLBK.US,D,20230717,000000,17.76,18.22,17.76,18.05,91705,0
+CLBK.US,D,20230718,000000,18.12,18.53,18.01,18.43,118003,0
+CLBK.US,D,20230719,000000,18.55,18.95,18.34,18.81,111219,0
+CLBK.US,D,20230720,000000,18.84,18.9,18.35,18.55,116050,0
+CLBK.US,D,20230721,000000,18.68,18.68,18.22,18.27,98793,0
+CLBK.US,D,20230724,000000,18.19,18.96,18.19,18.68,125624,0
+CLBK.US,D,20230725,000000,18.51,18.81,18.39,18.52,109592,0
+CLBK.US,D,20230726,000000,18.57,19.03,18.57,18.78,162427,0
+CLBK.US,D,20230727,000000,17.94,17.9775,16.11,16.59,319372,0
+CLBK.US,D,20230728,000000,16.75,17.7,16.75,17.58,173014,0
+CLBK.US,D,20230731,000000,17.5,17.92,17.355,17.48,146269,0
+CLBK.US,D,20230801,000000,17.44,17.735,17.36,17.61,94860,0
+CLBK.US,D,20230802,000000,17.38,17.78,17.38,17.55,102556,0
+CLBK.US,D,20230803,000000,17.38,17.94,17.38,17.85,126181,0
+CLBK.US,D,20230804,000000,17.8,18.06,17.74,17.83,90641,0
+CLBK.US,D,20230807,000000,17.84,18.025,17.64,17.87,108296,0
+CLBK.US,D,20230808,000000,17.47,17.915,17.32,17.83,105574,0
+CLBK.US,D,20230809,000000,17.75,17.81,17.63,17.67,77057,0
+CLBK.US,D,20230810,000000,17.72,17.92,17.71,17.77,95472,0
+CLBK.US,D,20230811,000000,17.7,17.94,17.7,17.86,77297,0
+CLBK.US,D,20230814,000000,17.85,17.85,17.5334,17.81,88044,0
+CLBK.US,D,20230815,000000,17.53,17.72,17.5,17.64,97885,0
+CLBK.US,D,20230816,000000,17.58,17.78,17.56,17.57,176000,0
+CLBK.US,D,20230817,000000,17.62,17.77,17.4,17.42,118539,0
+CLBK.US,D,20230818,000000,17.25,17.65,17.24,17.32,134735,0
+CLBK.US,D,20230821,000000,17.3,17.44,17.02,17.15,97386,0
+CLBK.US,D,20230822,000000,17.13,17.21,16.84,16.88,158740,0
+CLBK.US,D,20230823,000000,16.85,17.1,16.85,16.97,94772,0
+CLBK.US,D,20230824,000000,16.89,17.26,16.89,16.98,132280,0
+CLBK.US,D,20230825,000000,17,17.1,16.6,16.76,117505,0
+CLBK.US,D,20230828,000000,16.87,17.25,16.87,17.25,73136,0
+CLBK.US,D,20230829,000000,17.2,17.56,17.05,17.39,128581,0
+CLBK.US,D,20230830,000000,17.33,17.4,17.08,17.22,86668,0
+CLBK.US,D,20230831,000000,17.21,17.365,17.13,17.16,106303,0
+CLBK.US,D,20230901,000000,17.24,17.43,17.12,17.16,142433,0
+CLBK.US,D,20230905,000000,17.05,17.05,16.61,16.68,88887,0
+CLBK.US,D,20230906,000000,16.72,16.9,16.5,16.54,108967,0
+CLBK.US,D,20230907,000000,16.43,16.61,16.29,16.55,113154,0
+CLBK.US,D,20230908,000000,16.54,16.73,16.39,16.64,62786,0
+CLBK.US,D,20230911,000000,16.74,16.79,16.51,16.54,76310,0
+CLBK.US,D,20230912,000000,16.49,16.7,16.44,16.48,74355,0
+CLBK.US,D,20230913,000000,16.53,16.6,16.16,16.18,108987,0
+CLBK.US,D,20230914,000000,16.32,16.74,16.26,16.73,115258,0
+CLBK.US,D,20230915,000000,16.72,16.93,16.3325,16.45,640080,0
+CLBK.US,D,20230918,000000,16.49,16.49,16.11,16.13,91843,0
+CLBK.US,D,20230919,000000,16.15,16.48,16.01,16.03,76449,0
+CLBK.US,D,20230920,000000,16.1,16.18,15.92,15.93,76655,0
+CLBK.US,D,20230921,000000,15.77,15.96,15.66,15.66,95988,0
+CLBK.US,D,20230922,000000,15.65,15.67,15.49,15.5,72929,0
+CLBK.US,D,20230925,000000,15.42,15.755,15.36,15.71,88254,0
+CLBK.US,D,20230926,000000,15.52,15.995,15.52,15.56,83199,0
+CLBK.US,D,20230927,000000,15.58,15.6701,15.42,15.46,77104,0
+CLBK.US,D,20230928,000000,15.5,15.72,15.5,15.58,58200,0
+CLBK.US,D,20230929,000000,15.65,15.77,15.535,15.71,104493,0
+CLBK.US,D,20231002,000000,15.67,15.79,15.41,15.5,76780,0
+CLBK.US,D,20231003,000000,15.39,15.54,15.24,15.27,98471,0
+CLBK.US,D,20231004,000000,15.24,15.59,15.09,15.55,95393,0
+CLBK.US,D,20231005,000000,15.53,16.14,15.51,16.04,103872,0
+CLBK.US,D,20231006,000000,15.93,16.31,15.01,16.1,96988,0
+CLBK.US,D,20231009,000000,16.09,16.22,15.95,16,62139,0
+CLBK.US,D,20231010,000000,16.06,16.212,15.962,15.98,53627,0
+CLBK.US,D,20231011,000000,16.21,16.28,15.91,16.02,62961,0
+CLBK.US,D,20231012,000000,16.04,16.05,15.74,15.88,64851,0
+CLBK.US,D,20231013,000000,15.94,15.97,15.55,15.59,71970,0
+CLBK.US,D,20231016,000000,15.66,16.08,15.66,16.07,85891,0
+CLBK.US,D,20231017,000000,15.97,16.43,15.97,16.26,97095,0
+CLBK.US,D,20231018,000000,16.13,16.2698,15.91,15.97,62097,0
+CLBK.US,D,20231019,000000,15.95,16.16,15.88,15.9,73710,0
+CLBK.US,D,20231020,000000,15.96,15.96,15.58,15.59,93004,0
+CLBK.US,D,20231023,000000,15.52,15.88,15.52,15.68,91980,0
+CLBK.US,D,20231024,000000,15.79,15.805,15.53,15.61,59467,0
+CLBK.US,D,20231025,000000,15.45,15.805,15.45,15.7,76680,0
+CLBK.US,D,20231026,000000,15.84,16.395,15.76,16.07,83269,0
+CLBK.US,D,20231027,000000,16.04,16.165,15.91,16.04,65468,0
+CLBK.US,D,20231030,000000,16.2,16.24,16.04,16.1,54452,0
+CLBK.US,D,20231031,000000,16.13,16.24,16.02,16.1,53550,0
+CLBK.US,D,20231101,000000,16.1,16.32,16.05,16.3,85521,0
+CLBK.US,D,20231102,000000,16.37,16.75,16.37,16.72,103082,0
+CLBK.US,D,20231103,000000,16.9,17.25,16.9,16.97,104266,0
+CLBK.US,D,20231106,000000,16.95,16.95,16.55,16.71,48818,0
+CLBK.US,D,20231107,000000,16.6,16.79,16.44,16.68,42671,0
+CLBK.US,D,20231108,000000,16.66,16.66,16.31,16.5,55430,0
+CLBK.US,D,20231109,000000,16.52,16.52,16.1,16.17,62079,0
+CLBK.US,D,20231110,000000,16.28,16.29,16.1,16.19,45833,0
+CLBK.US,D,20231113,000000,16.09,16.4901,15.89,16.45,55452,0
+CLBK.US,D,20231114,000000,16.94,17.9,15.9,17.85,211445,0
+CLBK.US,D,20231115,000000,17.86,17.91,17.6,17.81,88942,0
+CLBK.US,D,20231116,000000,17.8,17.8,17.41,17.42,66977,0
+CLBK.US,D,20231117,000000,17.55,17.76,17.45,17.62,84476,0
+CLBK.US,D,20231120,000000,17.7,17.7,17.482,17.64,54468,0
+CLBK.US,D,20231121,000000,17.51,17.56,17.23,17.23,75241,0
+CLBK.US,D,20231122,000000,17.43,17.51,17.1,17.16,79166,0
+CLBK.US,D,20231124,000000,17.14,17.25,16.99,17.04,21375,0
+CLBK.US,D,20231127,000000,16.95,16.98,16.63,16.77,58458,0
+CLBK.US,D,20231128,000000,16.84,16.84,16.54,16.64,42056,0
+CLBK.US,D,20231129,000000,16.82,17.05,16.6,16.65,91731,0
+CLBK.US,D,20231130,000000,16.59,16.705,16.28,16.45,198931,0
+CLBK.US,D,20231201,000000,16.46,17.3,16.37,17.29,83657,0
+CLBK.US,D,20231204,000000,17.26,17.68,17.17,17.64,110453,0
+CLBK.US,D,20231205,000000,17.65,17.89,17.06,17.64,59591,0
+CLBK.US,D,20231206,000000,17.77,18.2,17.62,17.69,62552,0
+CLBK.US,D,20231207,000000,17.76,18.02,17.1495,18.02,58322,0
+CLBK.US,D,20231208,000000,18.09,18.29,17.98,18.29,60568,0
+CLBK.US,D,20231211,000000,18.31,18.34,17.4,18.31,74270,0
+CLBK.US,D,20231212,000000,18.36,18.36,18.14,18.27,43710,0
+CLBK.US,D,20231213,000000,18.38,19.31,18.07,19.3,134274,0
+CLBK.US,D,20231214,000000,19.67,19.99,18.93,19.33,215161,0
+CLBK.US,D,20231215,000000,19.42,19.42,18.62,19.14,372739,0
+CLBK.US,D,20231218,000000,19.29,19.33,18.8326,18.98,71950,0
+CLBK.US,D,20231219,000000,19.05,19.4,19.05,19.28,97413,0
+CLBK.US,D,20231220,000000,19.28,19.68,19.0025,19.07,88351,0
+CLBK.US,D,20231221,000000,19.27,19.35,19,19.26,46434,0
+CLBK.US,D,20231222,000000,19.46,19.55,19.23,19.38,67204,0
+CLBK.US,D,20231226,000000,19.48,19.79,19.21,19.73,63172,0
+CLBK.US,D,20231227,000000,19.75,19.9,19.65,19.76,45296,0
+CLBK.US,D,20231228,000000,19.64,19.8,19.61,19.69,50686,0
+CLBK.US,D,20231229,000000,19.58,19.71,19.235,19.28,77037,0
+CLBK.US,D,20240102,000000,19.02,19.45,18.33,19.4,97320,0
+CLBK.US,D,20240103,000000,19.36,19.4,19.03,19.05,104637,0
+CLBK.US,D,20240104,000000,19.07,19.24,18.85,19.12,75705,0
+CLBK.US,D,20240105,000000,18.95,19.2,18.87,18.98,71375,0
+CLBK.US,D,20240108,000000,18.97,19.095,18.89,19.095,56810,0
+CLBK.US,D,20240109,000000,18.82,18.9,18.6,18.78,76035,0
+CLBK.US,D,20240110,000000,18.72,18.93,18.62,18.92,60198,0
+CLBK.US,D,20240111,000000,18.8,18.94,18.47,18.67,65039,0
+CLBK.US,D,20240112,000000,18.91,18.97,18.43,18.66,55289,0
+CLBK.US,D,20240116,000000,18.46,18.495,18.33,18.41,48297,0
+CLBK.US,D,20240117,000000,18.09,18.54,18.09,18.5,44430,0
+CLBK.US,D,20240118,000000,18.56,18.76,18.37,18.69,59565,0
+CLBK.US,D,20240119,000000,18.66,18.85,18.35,18.84,88919,0
+CLBK.US,D,20240122,000000,19.01,19.36,18.17,19.36,69715,0
+CLBK.US,D,20240123,000000,19.45,19.45,18.87,19.05,82872,0
+CLBK.US,D,20240124,000000,19.24,19.24,18.98,19.06,58884,0
+CLBK.US,D,20240125,000000,19.2,19.36,18.73,19.36,81543,0
+CLBK.US,D,20240126,000000,19.47,20.46,18.83,19.25,116307,0
+CLBK.US,D,20240129,000000,19.15,19.23,18.75,19.13,45757,0
+CLBK.US,D,20240130,000000,19.15,19.2,18.94,18.95,37926,0
+CLBK.US,D,20240131,000000,18.73,18.89,17.98,17.98,100870,0
+CLBK.US,D,20240201,000000,18.07,18.27,17.24,17.57,99667,0
+CLBK.US,D,20240202,000000,17.24,17.6,17.24,17.43,65695,0
+CLBK.US,D,20240205,000000,17.27,17.27,16.82,17.04,81231,0
+CLBK.US,D,20240206,000000,17,17.13,16.86,17.07,77275,0
+CLBK.US,D,20240207,000000,17.13,17.2,16.59,16.99,70703,0
+CLBK.US,D,20240208,000000,16.88,17.305,16.88,17.15,62378,0
+CLBK.US,D,20240209,000000,17.2,17.415,17.04,17.31,104549,0
+CLBK.US,D,20240212,000000,17.4,17.8,17.23,17.62,98202,0
+CLBK.US,D,20240213,000000,17.08,17.355,16.5275,16.6,112739,0
+CLBK.US,D,20240214,000000,16.79,16.965,16.46,16.72,74575,0
+CLBK.US,D,20240215,000000,16.88,17.52,16.85,17.44,87580,0
+CLBK.US,D,20240216,000000,17.34,17.43,17.08,17.21,57165,0
+CLBK.US,D,20240220,000000,17,17.35,16.96,17.11,50543,0
+CLBK.US,D,20240221,000000,17.1,17.1,16.79,16.92,66554,0
+CLBK.US,D,20240222,000000,16.84,16.92,16.655,16.76,70961,0
+CLBK.US,D,20240223,000000,16.71,16.89,16.69,16.82,41310,0
+CLBK.US,D,20240226,000000,16.8,16.86,16.49,16.57,56479,0
+CLBK.US,D,20240227,000000,16.77,16.87,16.54,16.79,54296,0
+CLBK.US,D,20240228,000000,16.67,16.9,16.6,16.83,46172,0
+CLBK.US,D,20240229,000000,17.08,17.2,16.71,16.73,62335,0
+CLBK.US,D,20240301,000000,16.6,16.6,16.16,16.22,70639,0
+CLBK.US,D,20240304,000000,16.17,16.6,16.17,16.38,62391,0
+CLBK.US,D,20240305,000000,16.27,16.8,16.27,16.69,67147,0
+CLBK.US,D,20240306,000000,16.65,16.79,16.26,16.49,85792,0
+CLBK.US,D,20240307,000000,16.68,16.7775,16.505,16.57,50917,0
+CLBK.US,D,20240308,000000,16.86,16.9,16.47,16.53,53837,0
+CLBK.US,D,20240311,000000,16.61,16.83,16.5,16.74,51170,0
+CLBK.US,D,20240312,000000,16.6,16.6,16.05,16.23,70786,0
+CLBK.US,D,20240313,000000,16.14,16.49,16.035,16.13,56871,0
+CLBK.US,D,20240314,000000,16.04,16.04,15.7,15.72,105637,0
+CLBK.US,D,20240315,000000,15.67,16.09,15.67,15.93,194250,0
+CLBK.US,D,20240318,000000,16.02,16.13,15.78,15.83,100438,0
+CLBK.US,D,20240319,000000,15.75,16.095,15.35,15.92,64059,0
+CLBK.US,D,20240320,000000,15.84,16.59,15.84,16.49,87703,0
+CLBK.US,D,20240321,000000,16.53,16.85,16.48,16.66,70622,0
+CLBK.US,D,20240322,000000,16.67,16.67,16.36,16.38,64962,0
+CLBK.US,D,20240325,000000,16.45,16.535,16.39,16.46,47789,0
+CLBK.US,D,20240326,000000,16.48,16.6,16.33,16.33,70698,0
+CLBK.US,D,20240327,000000,16.34,17.04,16.34,17.02,70328,0
+CLBK.US,D,20240328,000000,17.04,17.34,16.98,17.21,58049,0
+CLBK.US,D,20240401,000000,17.2,17.2,16.645,16.91,75778,0
+CLBK.US,D,20240402,000000,16.74,16.75,16.45,16.51,64943,0
+CLBK.US,D,20240403,000000,16.39,16.705,16.39,16.54,69729,0
+CLBK.US,D,20240404,000000,16.65,17.04,16.61,16.71,72284,0
+CLBK.US,D,20240405,000000,16.64,16.81,16.46,16.63,51048,0
+CLBK.US,D,20240408,000000,16.76,16.91,16.66,16.79,43702,0
+CLBK.US,D,20240409,000000,16.9,17.08,16.89,16.96,53534,0
+CLBK.US,D,20240410,000000,16.54,16.54,15.785,16.11,103549,0
+CLBK.US,D,20240411,000000,16.11,16.4,15.99,16.22,72902,0
+CLBK.US,D,20240412,000000,16.15,16.25,15.96,16.02,66412,0
+CLBK.US,D,20240415,000000,16,16.21,15.84,16.01,64948,0
+CLBK.US,D,20240416,000000,15.88,16.1499,15.81,15.93,64945,0
+CLBK.US,D,20240417,000000,16.09,16.295,15.96,15.96,57429,0
+CLBK.US,D,20240418,000000,15.96,16.23,15.96,16.19,81469,0
+CLBK.US,D,20240419,000000,16.12,16.73,16.12,16.71,70207,0
+CLBK.US,D,20240422,000000,16.8,16.89,16.61,16.73,94040,0
+CLBK.US,D,20240423,000000,16.74,17,16.65,16.77,79816,0
+CLBK.US,D,20240424,000000,16.59,16.95,16.5484,16.91,58801,0
+CLBK.US,D,20240425,000000,16.74,16.88,16.5035,16.85,70358,0
+CLBK.US,D,20240426,000000,16.91,17.09,16.86,16.87,38605,0
+CLBK.US,D,20240429,000000,16.85,17.17,16.76,16.79,59628,0
+CLBK.US,D,20240430,000000,16.66,16.82,16.57,16.6,68984,0
+CLBK.US,D,20240501,000000,15.23,15.67,14.71,14.73,204134,0
+CLBK.US,D,20240502,000000,14.74,15.22,14.74,15.13,108829,0
+CLBK.US,D,20240503,000000,15.36,15.8,15.23,15.73,74540,0
+CLBK.US,D,20240506,000000,15.92,15.99,15.61,15.74,69803,0
+CLBK.US,D,20240507,000000,15.83,15.905,15.44,15.52,92424,0
+CLBK.US,D,20240508,000000,15.42,15.56,15.35,15.52,65870,0
+CLBK.US,D,20240509,000000,15.62,16.01,15.605,15.94,74718,0
+CLBK.US,D,20240510,000000,16.01,16.07,15.84,15.95,52203,0
+CLBK.US,D,20240513,000000,16.07,16.08,15.73,15.74,49411,0
+CLBK.US,D,20240514,000000,16,16,15.6501,15.89,46915,0
+CLBK.US,D,20240515,000000,16.01,16.03,15.78,15.95,60709,0
+CLBK.US,D,20240516,000000,15.84,16.08,15.84,16.06,60058,0
+CLBK.US,D,20240517,000000,16.15,16.19,16.03,16.11,50436,0
+CLBK.US,D,20240520,000000,16.11,16.125,15.75,15.75,50316,0
+CLBK.US,D,20240521,000000,15.69,15.91,15.69,15.9,59566,0
+CLBK.US,D,20240522,000000,15.89,16.11,15.81,15.9,95836,0
+CLBK.US,D,20240523,000000,15.92,15.92,15.62,15.67,112307,0
+CLBK.US,D,20240524,000000,15.76,15.85,15.41,15.46,98328,0
+CLBK.US,D,20240528,000000,15.25,15.32,14.66,14.79,144983,0
+CLBK.US,D,20240529,000000,14.52,14.63,14.3,14.5,123914,0
+CLBK.US,D,20240530,000000,14.38,14.74,14.38,14.57,108896,0
+CLBK.US,D,20240531,000000,14.69,14.72,14.42,14.5,156771,0
+CLBK.US,D,20240603,000000,14.74,14.74,14.26,14.53,156197,0
+CLBK.US,D,20240604,000000,14.4,14.55,14.35,14.39,75124,0
+CLBK.US,D,20240605,000000,14.51,14.59,14.328,14.55,75824,0
+CLBK.US,D,20240606,000000,14.51,14.6,14.32,14.4,309422,0
+CLBK.US,D,20240607,000000,14.27,14.39,14.1,14.34,72928,0
+CLBK.US,D,20240610,000000,14.22,14.33,14.11,14.24,86962,0
+CLBK.US,D,20240611,000000,14.15,14.16,13.96,14.04,106935,0
+CLBK.US,D,20240612,000000,14.43,14.725,14.08,14.44,78894,0
+CLBK.US,D,20240613,000000,14.39,14.39,14.06,14.13,63348,0
+CLBK.US,D,20240614,000000,14.01,14.065,13.86,13.95,70656,0
+CLBK.US,D,20240617,000000,13.94,14.15,13.79,14.14,67021,0
+CLBK.US,D,20240618,000000,14.11,14.28,14.11,14.19,70163,0
+CLBK.US,D,20240620,000000,14.07,14.27,13.98,14.25,80210,0
+CLBK.US,D,20240621,000000,14.25,14.3858,14.138,14.21,175145,0
+CLBK.US,D,20240624,000000,14.16,14.44,14.13,14.31,74921,0
+CLBK.US,D,20240625,000000,14.23,14.24,14.01,14.02,63130,0
+CLBK.US,D,20240626,000000,13.92,14.4,13.86,14.29,76162,0
+CLBK.US,D,20240627,000000,14.37,14.57,14.18,14.56,44875,0
+CLBK.US,D,20240628,000000,14.73,15.03,14.5903,14.97,519726,0
+CLBK.US,D,20240701,000000,15,15.14,14.74,14.75,82913,0
+CLBK.US,D,20240702,000000,14.82,14.87,14.64,14.83,95204,0
+CLBK.US,D,20240703,000000,14.86,14.9,14.55,14.63,40565,0
+CLBK.US,D,20240705,000000,14.58,14.75,14.13,14.44,70591,0
+CLBK.US,D,20240708,000000,14.59,14.6532,14.16,14.6,60205,0
+CLBK.US,D,20240709,000000,14.56,14.73,14.4,14.73,31641,0
+CLBK.US,D,20240710,000000,14.64,15.03,14.58,15.01,68506,0
+CLBK.US,D,20240711,000000,15.42,15.94,15.295,15.74,96955,0
+CLBK.US,D,20240712,000000,15.87,16,15.61,15.62,76753,0
+CLBK.US,D,20240715,000000,15.8,16.15,15.6738,15.89,151567,0
+CLBK.US,D,20240716,000000,16.14,16.86,16.0247,16.75,138095,0
+CLBK.US,D,20240717,000000,16.59,17.33,16.59,17.22,127481,0
+CLBK.US,D,20240718,000000,16.99,17.375,16.33,16.71,90744,0
+CLBK.US,D,20240719,000000,16.74,17.13,16.42,16.81,88658,0
+CLBK.US,D,20240722,000000,16.81,17.25,16.6219,17.22,91533,0
+CLBK.US,D,20240723,000000,17.11,17.89,16.985,17.71,136876,0
+CLBK.US,D,20240724,000000,17.68,17.92,17.3,17.35,98436,0
+CLBK.US,D,20240725,000000,17.41,18.27,17.41,18.19,193554,0
+CLBK.US,D,20240726,000000,18.2,18.49,17.95,18.39,157305,0
+CLBK.US,D,20240729,000000,18.51,18.51,17.39,17.42,112135,0
+CLBK.US,D,20240730,000000,17.43,17.83,17.41,17.74,103516,0
+CLBK.US,D,20240731,000000,17.84,18.4,17.195,18.01,172418,0
+CLBK.US,D,20240801,000000,18.18,18.35,17.48,17.75,182670,0
+CLBK.US,D,20240802,000000,17.07,17.75,16.86,17.46,155706,0
+CLBK.US,D,20240805,000000,16.71,17.13,16.28,16.59,100941,0
+CLBK.US,D,20240806,000000,16.53,16.73,16.36,16.58,72093,0
+CLBK.US,D,20240807,000000,16.8,16.91,16.35,16.44,70350,0
+CLBK.US,D,20240808,000000,16.64,16.66,16.33,16.66,69850,0
+CLBK.US,D,20240809,000000,16.63,16.63,16.14,16.39,62844,0
+CLBK.US,D,20240812,000000,16.61,16.61,16.02,16.15,66731,0
+CLBK.US,D,20240813,000000,16.29,16.56,16.065,16.52,58751,0
+CLBK.US,D,20240814,000000,16.65,16.65,16.21,16.34,58389,0
+CLBK.US,D,20240815,000000,16.65,17.03,16.55,16.94,85195,0
+CLBK.US,D,20240816,000000,16.85,17.31,16.83,17.14,57395,0
+CLBK.US,D,20240819,000000,17.24,17.29,17.055,17.27,36329,0
+CLBK.US,D,20240820,000000,17.19,17.26,16.83,16.85,48409,0
+CLBK.US,D,20240821,000000,17.02,17.145,16.74,16.99,41085,0
+CLBK.US,D,20240822,000000,16.96,17.16,16.825,16.94,60319,0
+CLBK.US,D,20240823,000000,17.07,18.044,17.07,17.85,120670,0
+CLBK.US,D,20240826,000000,18,18,17.26,17.59,118361,0
+CLBK.US,D,20240827,000000,17.49,17.57,17.18,17.45,54187,0
+CLBK.US,D,20240828,000000,17.45,17.77,17.42,17.51,61531,0
+CLBK.US,D,20240829,000000,17.72,17.8,17.515,17.71,57441,0
+CLBK.US,D,20240830,000000,17.71,17.89,17.54,17.76,48601,0
+CLBK.US,D,20240903,000000,17.68,17.99,17.46,17.67,84118,0
+CLBK.US,D,20240904,000000,17.5,17.595,17.225,17.43,44165,0
+CLBK.US,D,20240905,000000,17.61,17.67,17.16,17.34,50549,0
+CLBK.US,D,20240906,000000,17.49,17.49,16.94,16.99,47069,0
+CLBK.US,D,20240909,000000,17.01,17.105,16.87,16.89,61047,0
+CLBK.US,D,20240910,000000,16.85,16.88,16.52,16.74,106103,0
+CLBK.US,D,20240911,000000,16.57,16.57,16.12,16.36,71962,0
+CLBK.US,D,20240912,000000,16.46,16.8,16.35,16.8,62514,0
+CLBK.US,D,20240913,000000,17.03,17.38,17.03,17.34,65102,0
+CLBK.US,D,20240916,000000,17.44,17.69,17.24,17.56,62693,0
+CLBK.US,D,20240917,000000,17.78,18.14,17.615,17.74,72685,0
+CLBK.US,D,20240918,000000,17.8,18.24,17.19,17.8,147953,0
+CLBK.US,D,20240919,000000,18.17,18.17,17.65,18.1,93571,0
+CLBK.US,D,20240920,000000,17.95,17.95,17.4,17.42,381845,0
+CLBK.US,D,20240923,000000,17.57,17.65,17.17,17.24,66218,0
+CLBK.US,D,20240924,000000,17.2,17.285,16.97,17,77229,0
+CLBK.US,D,20240925,000000,16.99,16.99,16.81,16.86,54004,0
+CLBK.US,D,20240926,000000,17.08,17.23,16.92,16.92,57287,0
+CLBK.US,D,20240927,000000,17.04,17.28,16.98,17.01,61785,0
+CLBK.US,D,20240930,000000,16.96,17.19,16.86,17.07,71354,0
+CLBK.US,D,20241001,000000,17.05,17.06,16.405,16.44,97040,0
+CLBK.US,D,20241002,000000,16.34,16.59,16.17,16.2,52417,0
+CLBK.US,D,20241003,000000,16.16,16.255,15.98,16.14,43938,0
+CLBK.US,D,20241004,000000,16.38,16.515,16.2319,16.28,60636,0
+CLBK.US,D,20241007,000000,16.29,16.3,16.065,16.23,71525,0
+CLBK.US,D,20241008,000000,16.32,16.35,16.085,16.13,47185,0
+CLBK.US,D,20241009,000000,16.12,16.37,16.12,16.29,46029,0
+CLBK.US,D,20241010,000000,16.14,16.485,15.94,16.41,68184,0
+CLBK.US,D,20241011,000000,16.5,16.97,16.5,16.79,46571,0
+CLBK.US,D,20241014,000000,16.8,17,16.67,16.78,36016,0
+CLBK.US,D,20241015,000000,16.87,17.4,16.87,17.05,62215,0
+CLBK.US,D,20241016,000000,17.28,17.55,17.28,17.51,66119,0
+CLBK.US,D,20241017,000000,17.51,17.63,17.37,17.63,53882,0
+CLBK.US,D,20241018,000000,17.66,17.66,17.39,17.41,48904,0
+CLBK.US,D,20241021,000000,17.56,17.56,16.76,16.81,69355,0
+CLBK.US,D,20241022,000000,16.86,17.02,16.76,16.96,42012,0
+CLBK.US,D,20241023,000000,16.8,17.14,16.8,17.11,66293,0
+CLBK.US,D,20241024,000000,17.38,17.38,16.745,16.97,66564,0
+CLBK.US,D,20241025,000000,17.09,17.3,16.66,16.69,69478,0
+CLBK.US,D,20241028,000000,16.88,17.27,16.85,17.25,61679,0
+CLBK.US,D,20241029,000000,17.11,17.27,17.03,17.27,47156,0
+CLBK.US,D,20241030,000000,17.24,17.7,17.1601,17.37,54024,0
+CLBK.US,D,20241031,000000,17.4,17.42,17.08,17.08,48264,0
+CLBK.US,D,20241101,000000,17.16,17.26,16.73,16.89,103133,0
+CLBK.US,D,20241104,000000,16.9,16.93,16.7,16.84,60526,0
+CLBK.US,D,20241105,000000,16.92,17.32,16.92,17.31,58634,0
+CLBK.US,D,20241106,000000,17.5,19,17.5,18.97,400928,0
+CLBK.US,D,20241107,000000,18.96,18.96,18.1,18.15,112704,0
+CLBK.US,D,20241108,000000,18.22,18.51,18.13,18.28,77333,0
+CLBK.US,D,20241111,000000,18.56,19.25,18.56,19.14,170739,0
+CLBK.US,D,20241112,000000,18.99,19.26,18.74,18.83,88026,0
+CLBK.US,D,20241113,000000,19.05,19.06,18.49,18.58,67376,0
+CLBK.US,D,20241114,000000,18.74,18.97,18.355,18.59,77550,0
+CLBK.US,D,20241115,000000,18.69,18.725,18.1,18.21,84056,0
+CLBK.US,D,20241118,000000,18.35,18.35,18.01,18.02,52567,0
+CLBK.US,D,20241119,000000,17.74,18.08,17.71,18.08,46627,0
+CLBK.US,D,20241120,000000,18.02,18.23,17.74,17.95,49711,0
+CLBK.US,D,20241121,000000,18.11,18.33,18.025,18.19,50695,0
+CLBK.US,D,20241122,000000,18.38,18.68,18.13,18.65,62125,0
+CLBK.US,D,20241125,000000,18.82,19.28,18.525,18.72,118245,0
+CLBK.US,D,20241126,000000,18.55,18.67,18.27,18.3,83212,0
+CLBK.US,D,20241127,000000,18.49,18.49,18.12,18.2,52175,0
+CLBK.US,D,20241129,000000,18.37,18.43,18.07,18.23,38518,0
+CLBK.US,D,20241202,000000,18.33,18.33,17.88,18.02,86417,0
+CLBK.US,D,20241203,000000,18.06,18.06,17.63,17.68,56911,0
+CLBK.US,D,20241204,000000,17.73,17.83,17.56,17.8,51120,0
+CLBK.US,D,20241205,000000,17.88,17.91,17.48,17.53,60711,0
+CLBK.US,D,20241206,000000,17.7,17.705,17.343,17.62,43456,0
+CLBK.US,D,20241209,000000,17.78,17.79,17.23,17.27,81127,0
+CLBK.US,D,20241210,000000,17.15,17.53,16.99,17.4,64694,0
+CLBK.US,D,20241211,000000,17.61,17.67,17.41,17.41,85275,0
+CLBK.US,D,20241212,000000,17.36,17.44,17.04,17.11,67690,0
+CLBK.US,D,20241213,000000,17.07,17.14,16.74,16.93,41309,0
+CLBK.US,D,20241216,000000,17,17.07,16.78,17.05,73631,0
+CLBK.US,D,20241217,000000,16.97,17.15,16.62,16.64,66654,0
+CLBK.US,D,20241218,000000,16.85,16.8799,15.85,15.96,156052,0
+CLBK.US,D,20241219,000000,16.14,16.41,15.89,15.91,128106,0
+CLBK.US,D,20241220,000000,15.69,16.22,15.66,15.93,227221,0
+CLBK.US,D,20241223,000000,15.93,16.095,15.78,15.91,82081,0
+CLBK.US,D,20241224,000000,15.9,16,15.8,15.97,36546,0
+CLBK.US,D,20241226,000000,15.85,16.09,15.8,16.09,52258,0
+CLBK.US,D,20241227,000000,16.06,16.13,15.66,15.81,67683,0
+CLBK.US,D,20241230,000000,15.75,15.97,15.61,15.88,45913,0
+CLBK.US,D,20241231,000000,15.97,16.02,15.79,15.81,49442,0
+CLBK.US,D,20250102,000000,16.03,16.03,15.53,15.58,70018,0
+CLBK.US,D,20250103,000000,15.66,15.76,15.46,15.75,71852,0
+CLBK.US,D,20250106,000000,15.72,15.95,15.61,15.69,89284,0
+CLBK.US,D,20250107,000000,15.71,15.83,15.38,15.41,98427,0
+CLBK.US,D,20250108,000000,15.33,15.53,15.19,15.42,69918,0
+CLBK.US,D,20250110,000000,15.16,15.17,14.74,14.93,103395,0
+CLBK.US,D,20250113,000000,14.78,15.24,14.78,15.24,80953,0
+CLBK.US,D,20250114,000000,15.36,15.74,15.34,15.72,83687,0
+CLBK.US,D,20250115,000000,16.23,16.23,15.75,15.87,46073,0
+CLBK.US,D,20250116,000000,15.89,15.93,15.7,15.83,71530,0
+CLBK.US,D,20250117,000000,15.98,16.125,15.8,16,65313,0
+CLBK.US,D,20250121,000000,16.1,16.31,16.05,16.09,69281,0
+CLBK.US,D,20250122,000000,15.96,16.02,15.76,15.9,102806,0
+CLBK.US,D,20250123,000000,15.76,15.875,15.49,15.57,89149,0
+CLBK.US,D,20250124,000000,15.48,15.64,15.28,15.42,71874,0
+CLBK.US,D,20250127,000000,15.38,15.775,15.31,15.39,146827,0
+CLBK.US,D,20250128,000000,15.31,15.83,15.29,15.74,113255,0
+CLBK.US,D,20250129,000000,15.01,15.44,14.85,15.18,176653,0
+CLBK.US,D,20250130,000000,15.21,15.275,14.88,14.91,160627,0
+CLBK.US,D,20250131,000000,15.03,15.05,14.73,14.79,186986,0
+CLBK.US,D,20250203,000000,14.5,14.875,14.275,14.76,194728,0
+CLBK.US,D,20250204,000000,14.68,15.08,14.63,15.07,84442,0
+CLBK.US,D,20250205,000000,15.07,15.57,15.05,15.56,105073,0
+CLBK.US,D,20250206,000000,15.6,16.29,15.47,16.27,154296,0
+CLBK.US,D,20250207,000000,16.27,16.27,15.7,16.15,96183,0
+CLBK.US,D,20250210,000000,16.28,16.3,15.76,15.77,124340,0
+CLBK.US,D,20250211,000000,15.63,15.94,15.63,15.7,123589,0
+CLBK.US,D,20250212,000000,15.51,15.65,15.41,15.56,105339,0
+CLBK.US,D,20250213,000000,15.7,16.12,15.58,16.11,99507,0
+CLBK.US,D,20250214,000000,16.7,17.08,15.86,15.93,95355,0
+CLBK.US,D,20250218,000000,15.97,16.225,15.82,15.89,84963,0
+CLBK.US,D,20250219,000000,15.7,15.8,15.61,15.77,78504,0
+CLBK.US,D,20250220,000000,15.69,15.77,15.45,15.62,103357,0
+CLBK.US,D,20250221,000000,16.11,16.48,15.34,15.38,131123,0
+CLBK.US,D,20250224,000000,15.56,15.56,15.13,15.16,132861,0
+CLBK.US,D,20250225,000000,15.28,15.645,15.08,15.52,77022,0
+CLBK.US,D,20250226,000000,15.48,16.39,15.3216,15.56,84653,0
+CLBK.US,D,20250227,000000,15.53,15.64,15.42,15.58,70952,0
+CLBK.US,D,20250228,000000,15.7,15.89,15.55,15.87,113505,0
+CLBK.US,D,20250303,000000,15.86,16.3,15.86,16.23,130515,0
+CLBK.US,D,20250304,000000,16.08,16.19,15.61,15.65,135000,0
+CLBK.US,D,20250305,000000,15.66,15.78,15.34,15.65,123036,0
+CLBK.US,D,20250306,000000,15.45,15.76,15.4,15.71,76932,0
+CLBK.US,D,20250307,000000,15.65,15.86,15.49,15.83,81009,0
+CLBK.US,D,20250310,000000,16.19,16.57,15.29,15.33,149606,0
+CLBK.US,D,20250311,000000,15.83,16.03,15.01,15.01,138870,0
+CLBK.US,D,20250312,000000,14.91,15.11,14.86,15.08,100627,0
+CLBK.US,D,20250313,000000,15.08,15.285,15.01,15.06,89709,0
+CLBK.US,D,20250314,000000,15.25,15.255,15.07,15.2,65737,0
+CLBK.US,D,20250317,000000,15.27,15.57,15.11,15.3,89955,0
+CLBK.US,D,20250318,000000,15.22,15.32,15.11,15.29,97197,0
+CLBK.US,D,20250319,000000,15.2,15.475,15.1,15.4,95437,0
+CLBK.US,D,20250320,000000,15.37,15.47,15.12,15.15,62029,0
+CLBK.US,D,20250321,000000,15.11,15.2,14.93,15.01,386447,0
+CLBK.US,D,20250324,000000,15.26,15.49,15.23,15.37,86042,0
+CLBK.US,D,20250325,000000,15.3,15.4,15.15,15.15,100282,0
+CLBK.US,D,20250326,000000,15.13,15.3505,15.13,15.22,62232,0
+CLBK.US,D,20250327,000000,15.18,15.535,15.01,15.48,91652,0
+CLBK.US,D,20250328,000000,15.49,15.542,15.16,15.16,91197,0
+CLBK.US,D,20250331,000000,15.03,15.22,14.99,15,177457,0
+CLBK.US,D,20250401,000000,14.91,15.075,14.72,14.74,237278,0
+CLBK.US,D,20250402,000000,14.61,14.84,14.61,14.75,116343,0
+CLBK.US,D,20250403,000000,14.14,14.63,13.63,13.64,598999,0
+CLBK.US,D,20250404,000000,13.16,13.765,12.92,13.42,345296,0
+CLBK.US,D,20250407,000000,13.06,13.72,12.64,13.14,505889,0
+CLBK.US,D,20250408,000000,13.49,13.62,12.99,13.16,318224,0
+CLBK.US,D,20250409,000000,13.07,13.93,12.76,13.73,330357,0
+CLBK.US,D,20250410,000000,13.46,13.565,12.92,13.2,219771,0
+CLBK.US,D,20250411,000000,13.15,13.25,12.91,13.14,145965,0
+CLBK.US,D,20250414,000000,13.24,13.945,12.94,13.26,183340,0
+CLBK.US,D,20250415,000000,13.2,13.48,13.12,13.39,96003,0
+CLBK.US,D,20250416,000000,13.42,13.87,13.202,13.28,162346,0
+CLBK.US,D,20250417,000000,13.26,13.44,13.21,13.28,177994,0
+CLBK.US,D,20250421,000000,13.24,13.38,12.975,13.07,186192,0
+CLBK.US,D,20250422,000000,13.19,13.8,13.19,13.73,117306,0
+CLBK.US,D,20250423,000000,13.89,14.27,13.85,14,135124,0
+CLBK.US,D,20250424,000000,13.93,13.98,13.63,13.9,123969,0
+CLBK.US,D,20250425,000000,13.76,13.77,13.55,13.69,101963,0
+CLBK.US,D,20250428,000000,13.67,13.73,13.32,13.66,151894,0
+CLBK.US,D,20250429,000000,13.6,13.93,13.4,13.92,152316,0
+CLBK.US,D,20250430,000000,13.69,13.9,13.355,13.47,175179,0
+CLBK.US,D,20250501,000000,14.14,14.83,13.875,14.69,269245,0
+CLBK.US,D,20250502,000000,14.78,15.03,14.68,14.96,185582,0
+CLBK.US,D,20250505,000000,14.89,15.4,14.73,15.29,167613,0
+CLBK.US,D,20250506,000000,15.1,15.28,14.905,15.17,124421,0
+CLBK.US,D,20250507,000000,15.01,15.395,15.01,15.29,134538,0
+CLBK.US,D,20250508,000000,15.4,15.56,15.1901,15.35,97799,0
+CLBK.US,D,20250509,000000,15.18,15.43,15.16,15.26,68577,0
+CLBK.US,D,20250512,000000,15.85,15.91,15.5084,15.57,129373,0
+CLBK.US,D,20250513,000000,15.7,15.7,14.13,15.155,268949,0
+CLBK.US,D,20250514,000000,15.13,15.41,14.95,15.275,158625,0
+CLBK.US,D,20250515,000000,15.5,15.532,15.21,15.33,69413,0
+CLBK.US,D,20250516,000000,15.31,15.45,15.05,15.2,118807,0
+CLBK.US,D,20250519,000000,15.09,15.2,14.93,15.03,69758,0
+CLBK.US,D,20250520,000000,14.94,15.12,14.795,15.03,68672,0
+CLBK.US,D,20250521,000000,14.9,14.95,14.495,14.57,85767,0
+CLBK.US,D,20250522,000000,14.44,14.55,14.35,14.35,61164,0
+CLBK.US,D,20250523,000000,14.09,14.25,14.085,14.2,81568,0
+CLBK.US,D,20250527,000000,14.33,14.59,14.17,14.58,147626,0
+CLBK.US,D,20250528,000000,14.51,14.62,14.27,14.29,78624,0
+CLBK.US,D,20250529,000000,14.31,14.43,14.21,14.39,80603,0
+CLBK.US,D,20250530,000000,14.35,14.55,14.26,14.31,134940,0
+CLBK.US,D,20250602,000000,14.27,14.27,14.015,14.14,149326,0
+CLBK.US,D,20250603,000000,14.11,14.45,14.09,14.39,100941,0
+CLBK.US,D,20250604,000000,14.4,14.4,14.01,14.03,101868,0
+CLBK.US,D,20250605,000000,14.02,14.055,13.9,13.98,113946,0
+CLBK.US,D,20250606,000000,14.16,14.36,13.92,14.13,184992,0
+CLBK.US,D,20250609,000000,14.13,14.49,14.07,14.17,150652,0
+CLBK.US,D,20250610,000000,14,14.56,14,14.45,104551,0
+CLBK.US,D,20250611,000000,14.52,14.58,14.299,14.31,110213,0
+CLBK.US,D,20250612,000000,14.24,14.34,14.12,14.32,74889,0
+CLBK.US,D,20250613,000000,14,14.305,13.88,13.91,120564,0
+CLBK.US,D,20250616,000000,14.08,14.09,13.787,13.89,119471,0
+CLBK.US,D,20250617,000000,13.78,13.85,13.72,13.75,105654,0
+CLBK.US,D,20250618,000000,13.71,13.99,13.66,13.83,119809,0
+CLBK.US,D,20250620,000000,13.95,14.02,13.84,13.9,306016,0
+CLBK.US,D,20250623,000000,13.83,14.36,13.83,14.35,141481,0
+CLBK.US,D,20250624,000000,14.46,14.62,14.38,14.42,90362,0
+CLBK.US,D,20250625,000000,14.42,14.53,14.31,14.33,75434,0
+CLBK.US,D,20250626,000000,14.35,14.64,14.35,14.63,75422,0
+CLBK.US,D,20250627,000000,14.66,14.71,14.49,14.68,275452,0
+CLBK.US,D,20250630,000000,14.76,14.76,14.44,14.51,123800,0
+CLBK.US,D,20250701,000000,14.41,15.105,14.295,14.95,126338,0
+CLBK.US,D,20250702,000000,14.94,15.22,14.71,15.17,114579,0
+CLBK.US,D,20250703,000000,15.2,15.36,14.6,15.28,85734,0
+CLBK.US,D,20250707,000000,15.18,15.365,14.91,14.96,100273,0
+CLBK.US,D,20250708,000000,14.97,15.1865,14.95,15.07,158631,0
+CLBK.US,D,20250709,000000,15.17,15.19,14.94,15.1,67724,0
+CLBK.US,D,20250710,000000,15.03,15.3,15.03,15.21,80317,0
+CLBK.US,D,20250711,000000,15.11,15.11,14.4,14.815,72877,0
+CLBK.US,D,20250714,000000,14.82,15.04,14.77,15.03,88000,0
+CLBK.US,D,20250715,000000,15.03,15.06,14.46,14.47,86985,0
+CLBK.US,D,20250716,000000,14.55,14.91,14.41,14.79,114304,0
+CLBK.US,D,20250717,000000,14.65,15.31,14.65,15.09,104179,0
+CLBK.US,D,20250718,000000,15.19,15.28,14.88,14.93,77649,0
+CLBK.US,D,20250721,000000,14.96,15.23,14.92,14.95,71866,0
+CLBK.US,D,20250722,000000,14.92,15.06,14.7,14.7,82319,0
+CLBK.US,D,20250723,000000,14.81,14.865,14.59,14.73,80626,0
+CLBK.US,D,20250724,000000,14.61,14.71,14.345,14.35,90785,0
+CLBK.US,D,20250725,000000,14.29,14.57,14.04,14.07,117978,0
+CLBK.US,D,20250728,000000,14.09,14.375,13.89,14.13,90134,0
+CLBK.US,D,20250729,000000,14.24,14.35,13.99,14.02,112948,0
+CLBK.US,D,20250730,000000,14.4,14.4,13.885,13.94,135492,0
+CLBK.US,D,20250731,000000,13.9,14.68,13.9,14.39,179414,0
+CLBK.US,D,20250801,000000,14.23,14.35,14,14,255276,0
+CLBK.US,D,20250804,000000,13.99,14.47,13.89,14.28,132456,0
+CLBK.US,D,20250805,000000,14.27,14.345,14.05,14.33,150906,0
+CLBK.US,D,20250806,000000,14.3,14.42,14.26,14.26,82951,0
+CLBK.US,D,20250807,000000,14.31,14.31,14.03,14.12,108117,0
+CLBK.US,D,20250808,000000,14.21,14.39,13.98,14.33,85493,0
+CLBK.US,D,20250811,000000,14.38,14.38,14.23,14.3,74122,0
+CLBK.US,D,20250812,000000,14.41,14.8,14.41,14.78,90120,0
+CLBK.US,D,20250813,000000,14.88,15.135,14.88,15.11,101478,0
+CLBK.US,D,20250814,000000,14.89,14.92,14.74,14.82,91395,0
+CLBK.US,D,20250815,000000,14.88,14.98,14.515,14.54,93768,0
+CLBK.US,D,20250818,000000,14.54,14.71,14.185,14.68,95121,0
+CLBK.US,D,20250819,000000,14.67,14.875,14.65,14.85,80900,0
+CLBK.US,D,20250820,000000,14.85,14.89,14.4266,14.69,95125,0
+CLBK.US,D,20250821,000000,14.6,14.63,14.515,14.59,113884,0
+CLBK.US,D,20250822,000000,14.69,15.36,14.43,15.35,201038,0
+CLBK.US,D,20250825,000000,15.31,15.35,15.02,15.02,88575,0
+CLBK.US,D,20250826,000000,15.04,15.32,15.035,15.25,100474,0
+CLBK.US,D,20250827,000000,15.21,15.37,15.11,15.2,77929,0
+CLBK.US,D,20250828,000000,15.32,15.32,15.05,15.08,86015,0
+CLBK.US,D,20250829,000000,15.12,15.2,15.01,15.03,69822,0
+CLBK.US,D,20250902,000000,14.87,15.005,14.62,14.83,118650,0
+CLBK.US,D,20250903,000000,14.77,14.97,14.75,14.84,121254,0
+CLBK.US,D,20250904,000000,14.92,15.04,14.87,15,87711,0
+CLBK.US,D,20250905,000000,15.09,15.2,14.84,15.01,106661,0
+CLBK.US,D,20250908,000000,15.08,15.15,14.85,15.09,95087,0
+CLBK.US,D,20250909,000000,15.14,15.435,15.14,15.34,171260,0
+CLBK.US,D,20250910,000000,15.31,15.47,15.17,15.22,115817,0
+CLBK.US,D,20250911,000000,15.17,15.44,15.1,15.38,153586,0
+CLBK.US,D,20250912,000000,14.72,15.42,14.72,15.29,121142,0
+CLBK.US,D,20250915,000000,15.38,15.42,15.1,15.3,154187,0
+CLBK.US,D,20250916,000000,15.24,15.48,15.11,15.42,156652,0
+CLBK.US,D,20250917,000000,15.5,15.87,15.365,15.42,200165,0
+CLBK.US,D,20250918,000000,15.51,15.97,15.4,15.85,159472,0
+CLBK.US,D,20250919,000000,15.81,15.87,15.475,15.51,291715,0
+CLBK.US,D,20250922,000000,15.51,15.58,15.36,15.38,171222,0
+CLBK.US,D,20250923,000000,15.37,15.735,15.37,15.47,114397,0
+CLBK.US,D,20250924,000000,15.45,15.68,15.4,15.47,120588,0
+CLBK.US,D,20250925,000000,15.36,15.5,15.34,15.46,159851,0
+CLBK.US,D,20250926,000000,15.45,15.69,15.27,15.3,81617,0
+CLBK.US,D,20250929,000000,15.38,15.38,14.82,15.07,100475,0
+CLBK.US,D,20250930,000000,14.99,15.105,14.85,15.01,119175,0
+CLBK.US,D,20251001,000000,14.87,15.19,14.645,14.76,93841,0
+CLBK.US,D,20251002,000000,14.7,15.13,14.57,14.74,99696,0
+CLBK.US,D,20251003,000000,14.77,15.015,14.77,14.89,143934,0
+CLBK.US,D,20251006,000000,14.96,15.39,14.85,15.36,175717,0
+CLBK.US,D,20251007,000000,15.39,15.465,14.835,14.86,243868,0
+CLBK.US,D,20251008,000000,14.98,14.98,14.7,14.9,105010,0
+CLBK.US,D,20251009,000000,14.82,14.83,14.47,14.5,96231,0
+CLBK.US,D,20251010,000000,14.5,14.7,13.9,13.91,149220,0
+CLBK.US,D,20251013,000000,14.13,14.71,13.76,14.13,148548,0
+CLBK.US,D,20251014,000000,14.04,14.68,14.04,14.63,159127,0
+CLBK.US,D,20251015,000000,14.68,14.72,14.23,14.37,125114,0
+CLBK.US,D,20251016,000000,14.33,14.33,13.66,13.77,200492,0
+CLBK.US,D,20251017,000000,13.87,13.9305,13.69,13.73,184436,0
+CLBK.US,D,20251020,000000,13.92,14.21,13.835,14.18,144087,0
+CLBK.US,D,20251021,000000,14.3,15.4,14.3,15.19,200024,0
+CLBK.US,D,20251022,000000,15.21,15.3,15.04,15.26,121885,0
+CLBK.US,D,20251023,000000,15.29,15.29,15.045,15.1,104500,0
+CLBK.US,D,20251024,000000,15.29,15.5,15.29,15.42,78344,0
+CLBK.US,D,20251027,000000,15.52,15.55,15.285,15.39,104172,0
+CLBK.US,D,20251028,000000,15.29,15.42,15.1,15.37,113590,0
+CLBK.US,D,20251029,000000,15.27,15.4941,14.79,14.95,125011,0
+CLBK.US,D,20251030,000000,14.88,15.27,14.56,15.02,147526,0
+CLBK.US,D,20251031,000000,15.05,15.29,14.64,14.75,160411,0
+CLBK.US,D,20251103,000000,14.63,15.03,14.58,14.99,177423,0
+CLBK.US,D,20251104,000000,14.88,15.1,14.8225,14.96,152002,0
+CLBK.US,D,20251105,000000,14.98,15.44,14.98,15.31,100889,0
+CLBK.US,D,20251106,000000,15.27,15.49,15.11,15.12,91290,0
+CLBK.US,D,20251107,000000,15.11,15.24,15.05,15.23,91513,0
+CLBK.US,D,20251110,000000,15.33,15.55,15.22,15.42,148511,0
+CLBK.US,D,20251111,000000,15.47,15.56,14.91,15.33,92512,0
+CLBK.US,D,20251112,000000,15.32,15.595,15.21,15.24,94218,0
+CLBK.US,D,20251113,000000,15.12,15.4,14.93,15.03,106008,0
+CLBK.US,D,20251114,000000,14.94,15.06,14.81,15.06,159627,0
+CLBK.US,D,20251117,000000,15.09,15.09,14.5,14.52,114328,0
+CLBK.US,D,20251118,000000,14.52,14.76,14.425,14.73,96492,0
+CLBK.US,D,20251119,000000,14.69,15.0976,14.545,14.74,117826,0
+CLBK.US,D,20251120,000000,14.94,15.215,14.87,15.01,109762,0
+CLBK.US,D,20251121,000000,15.02,15.74,14.52,15.49,196655,0
+CLBK.US,D,20251124,000000,15.58,15.74,15.36,15.72,169206,0
+CLBK.US,D,20251125,000000,15.82,16.2,15.21,16.06,125470,0
+CLBK.US,D,20251126,000000,15.99,16.29,15.89,15.91,87841,0
+CLBK.US,D,20251128,000000,16,16.045,15.79,15.83,73604,0
+CLBK.US,D,20251201,000000,15.74,16.18,15.68,16.17,146778,0
+CLBK.US,D,20251202,000000,16.29,16.385,16.16,16.26,73211,0
+CLBK.US,D,20251203,000000,16.34,16.96,16.34,16.96,93952,0
+CLBK.US,D,20251204,000000,16.88,17.045,16.8,16.85,94128,0
+CLBK.US,D,20251205,000000,16.76,16.92,16.7,16.76,89687,0
+CLBK.US,D,20251208,000000,16.88,16.945,16.74,16.76,114249,0
+CLBK.US,D,20251209,000000,16.77,17.14,16.77,16.87,113448,0
+CLBK.US,D,20251210,000000,16.79,17.295,16.79,17.14,142799,0
+CLBK.US,D,20251211,000000,17.08,17.4,17.02,17.15,108206,0
+CLBK.US,D,20251212,000000,17.18,17.29,17.09,17.12,97257,0
+CLBK.US,D,20251215,000000,17.31,17.36,17.1,17.16,121423,0
+CLBK.US,D,20251216,000000,17.15,17.15,16.71,16.87,111230,0
+CLBK.US,D,20251217,000000,16.83,17.06,16.57,16.74,106762,0
+CLBK.US,D,20251218,000000,16.85,17.02,16.78,16.86,115461,0
+CLBK.US,D,20251219,000000,16.81,17,16.4075,16.52,215851,0
+CLBK.US,D,20251222,000000,16.49,16.75,16.33,16.39,91830,0
+CLBK.US,D,20251223,000000,16.3,16.9,16.1124,16.14,91460,0
+CLBK.US,D,20251224,000000,16.13,16.24,16.05,16.17,42761,0
+CLBK.US,D,20251226,000000,16.16,16.35,16.0369,16.12,77301,0
+CLBK.US,D,20251229,000000,16.13,16.2,15.75,15.76,132433,0
+CLBK.US,D,20251230,000000,15.75,15.78,15.57,15.58,83120,0
+CLBK.US,D,20251231,000000,15.6,15.6,15.43,15.54,93084,0
+CLBK.US,D,20260102,000000,15.62,15.62,15.29,15.42,116671,0
+CLBK.US,D,20260105,000000,15.39,15.91,15.03,15.77,130341,0
+CLBK.US,D,20260106,000000,15.67,15.68,15.33,15.43,79285,0
+CLBK.US,D,20260107,000000,15.42,15.9326,15.1,15.22,105853,0
+CLBK.US,D,20260108,000000,15.12,15.6,15.12,15.57,107097,0
+CLBK.US,D,20260109,000000,15.6,15.685,15.27,15.3,95383,0
+CLBK.US,D,20260112,000000,15.21,15.6,15.095,15.51,110288,0
+CLBK.US,D,20260113,000000,15.52,15.52,15.26,15.37,79218,0
+CLBK.US,D,20260114,000000,15.37,15.56,15.29,15.56,75288,0
+CLBK.US,D,20260115,000000,15.53,15.97,15.395,15.84,115672,0
+CLBK.US,D,20260116,000000,15.82,15.98,15.8,15.84,104345,0
+CLBK.US,D,20260120,000000,15.59,15.71,15.38,15.65,110475,0
+CLBK.US,D,20260121,000000,15.77,16.44,15.77,16.43,181969,0
+CLBK.US,D,20260122,000000,16.47,16.89,16.45,16.47,128734,0
+CLBK.US,D,20260123,000000,16.38,16.38,15.9,15.91,92536,0
+CLBK.US,D,20260126,000000,15.96,16.145,15.66,15.85,143347,0
+CLBK.US,D,20260127,000000,15.84,16.09,15.84,15.96,123627,0
+CLBK.US,D,20260128,000000,15.98,16.06,15.77,16.03,198876,0
+CLBK.US,D,20260129,000000,16.13,16.33,15.95,16.32,93534,0
+CLBK.US,D,20260130,000000,16.18,16.53,16.07,16.27,145085,0
+CLBK.US,D,20260202,000000,17.41,18.87,17.01,17.71,899880,0
+CLBK.US,D,20260203,000000,17.67,17.87,17.015,17.49,685356,0
+CLBK.US,D,20260204,000000,17.66,18.74,17.62,18.41,594631,0
+CLBK.US,D,20260205,000000,18.38,18.39,17.85,17.98,318387,0
+CLBK.US,D,20260206,000000,18.22,18.715,18.07,18.52,453590,0
+CLBK.US,D,20260209,000000,18.5,18.63,18.3,18.33,269542,0
+CLBK.US,D,20260210,000000,18.3,18.5171,18.11,18.19,268099,0
+CLBK.US,D,20260211,000000,18.22,18.48,17.975,18.03,337278,0
+CLBK.US,D,20260212,000000,18.15,18.29,17.82,18.19,284097,0
+CLBK.US,D,20260213,000000,18.2,18.55,18.14,18.41,217647,0
+CLBK.US,D,20260217,000000,18.44,18.645,18.3,18.38,154749,0
+CLBK.US,D,20260218,000000,18.39,18.67,18.19,18.19,215160,0
diff --git a/daily/us/nasdaq stocks/1/clgn.us.txt b/daily/us/nasdaq stocks/1/clgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d856203e261034c1bbf93bc67c553b5b8672632
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clgn.us.txt	
@@ -0,0 +1,1912 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLGN.US,D,20180131,000000,8.95,8.95,8.95,8.95,100,0
+CLGN.US,D,20180201,000000,8.99,8.99,8.99,8.99,110,0
+CLGN.US,D,20180205,000000,7.77,7.77,7.5,7.5,1600,0
+CLGN.US,D,20180206,000000,7.12,7.9,7.12,7.9,5,0
+CLGN.US,D,20180213,000000,7.34,7.34,7.34,7.34,200,0
+CLGN.US,D,20180214,000000,6.61,6.8,6.61,6.8,200,0
+CLGN.US,D,20180221,000000,6.7,6.7,6.7,6.7,560,0
+CLGN.US,D,20180223,000000,7,7,7,7,100,0
+CLGN.US,D,20180319,000000,6.9,6.9,6.9,6.9,200,0
+CLGN.US,D,20180322,000000,7.5,7.5,7.5,7.5,120,0
+CLGN.US,D,20180404,000000,7.5,7.5,6.7,6.7,1300,0
+CLGN.US,D,20180405,000000,6.5,6.5,6.5,6.5,1000,0
+CLGN.US,D,20180406,000000,5.22,5.22,5.22,5.22,100,0
+CLGN.US,D,20180409,000000,6.26,6.2777,6.15,6.15,1317,0
+CLGN.US,D,20180410,000000,6,6,5.4,5.4,2200,0
+CLGN.US,D,20180413,000000,5.75,6,5.75,6,300,0
+CLGN.US,D,20180423,000000,5.58,5.58,5.58,5.58,377,0
+CLGN.US,D,20180425,000000,5.54,5.54,5.54,5.54,1000,0
+CLGN.US,D,20180504,000000,5.7,5.7,5.7,5.7,1000,0
+CLGN.US,D,20180507,000000,5.7,5.72,5.3,5.6735,2450,0
+CLGN.US,D,20180510,000000,5.6,5.6,5.6,5.6,2000,0
+CLGN.US,D,20180511,000000,4.7001,5.6,4.7001,5.6,2320,0
+CLGN.US,D,20180515,000000,5.7,5.7,5.7,5.7,600,0
+CLGN.US,D,20180522,000000,5.8,5.8,5.8,5.8,500,0
+CLGN.US,D,20180524,000000,5.65,5.6899,5.4,5.6899,360,0
+CLGN.US,D,20180525,000000,5.8,5.8,5.5,5.5,2942,0
+CLGN.US,D,20180529,000000,5.8,5.8,5.31,5.475,750,0
+CLGN.US,D,20180531,000000,6,6.2899,6,6.087,1520,0
+CLGN.US,D,20180601,000000,6.2637,6.2789,6.2637,6.2789,405,0
+CLGN.US,D,20180604,000000,6.51,7.4,6.01,6.5,16859,0
+CLGN.US,D,20180605,000000,6.25,6.7247,6.25,6.4,6749,0
+CLGN.US,D,20180606,000000,6.3,6.35,6.0383,6.06,9065,0
+CLGN.US,D,20180607,000000,6.38,6.4799,6.01,6.4799,8205,0
+CLGN.US,D,20180611,000000,6.1,6.1,5.5047,5.7,8253,0
+CLGN.US,D,20180612,000000,6,6.0901,6,6.09,8725,0
+CLGN.US,D,20180613,000000,6.05,6.05,5.91,5.91,6600,0
+CLGN.US,D,20180614,000000,6.03,6.03,5.81,5.81,5000,0
+CLGN.US,D,20180615,000000,5.75,5.75,5.65,5.65,4000,0
+CLGN.US,D,20180618,000000,5.36,5.6,5.36,5.6,4000,0
+CLGN.US,D,20180619,000000,5.5,5.5,5.5,5.5,1100,0
+CLGN.US,D,20180620,000000,5.57,5.57,5.57,5.57,500,0
+CLGN.US,D,20180621,000000,5.64,5.7,5.64,5.7,1450,0
+CLGN.US,D,20180622,000000,5.7,5.7,5.7,5.7,300,0
+CLGN.US,D,20180625,000000,5.7,5.89,5.7,5.8,14434,0
+CLGN.US,D,20180626,000000,5.8,5.8,5.8,5.8,1348,0
+CLGN.US,D,20180628,000000,5.98,6.02,5.98,6.02,682,0
+CLGN.US,D,20180629,000000,5.95,6,5.95,5.97,500,0
+CLGN.US,D,20180706,000000,5.4,5.88,5.2747,5.7,5500,0
+CLGN.US,D,20180709,000000,5.5,5.5,5.5,5.5,300,0
+CLGN.US,D,20180710,000000,5.4999,5.5,5.4999,5.5,300,0
+CLGN.US,D,20180711,000000,5.4,5.85,5.4,5.4,800,0
+CLGN.US,D,20180712,000000,5.672,5.78,5.35,5.35,5725,0
+CLGN.US,D,20180713,000000,5.75,5.97,5,5.03,20950,0
+CLGN.US,D,20180716,000000,5.08,5.65,5.08,5.59,8600,0
+CLGN.US,D,20180717,000000,5.2,5.8,5.1,5.8,16477,0
+CLGN.US,D,20180718,000000,5.8,5.8,5.32,5.54,7417,0
+CLGN.US,D,20180719,000000,5.76,6.04,5.4,6.01,12300,0
+CLGN.US,D,20180720,000000,5.9,5.9,5.4,5.4,2066,0
+CLGN.US,D,20180723,000000,5.5,6.03,5.22,5.76,27650,0
+CLGN.US,D,20180724,000000,5.35,5.94,5.32,5.5,10907,0
+CLGN.US,D,20180725,000000,5.7,6.37,5.63,6.34,7729,0
+CLGN.US,D,20180726,000000,5.7,5.93,5.4648,5.5,5575,0
+CLGN.US,D,20180727,000000,5.55,6.33,5.55,6.33,17283,0
+CLGN.US,D,20180730,000000,6.65,6.77,6,6.21,16250,0
+CLGN.US,D,20180731,000000,6.06,6.47,5.751,6.2,8601,0
+CLGN.US,D,20180801,000000,5.9,6.59,5.55,6.2904,5413,0
+CLGN.US,D,20180802,000000,5.61,6.15,5.26,5.4,11352,0
+CLGN.US,D,20180803,000000,5.5,5.99,5.2301,5.99,3622,0
+CLGN.US,D,20180806,000000,5.47,5.97,5.45,5.84,55620,0
+CLGN.US,D,20180807,000000,5.8,6,5.8,6,300,0
+CLGN.US,D,20180808,000000,5.75,5.75,5.5041,5.56,3082,0
+CLGN.US,D,20180809,000000,5.45,5.89,5.35,5.35,3890,0
+CLGN.US,D,20180810,000000,5.5,5.78,5.5,5.5,617,0
+CLGN.US,D,20180813,000000,5.46,5.56,5.3,5.56,3592,0
+CLGN.US,D,20180814,000000,5.3,5.53,5.3,5.35,13238,0
+CLGN.US,D,20180815,000000,5.31,5.49,5.3,5.35,17246,0
+CLGN.US,D,20180816,000000,5.33,5.94,5.32,5.4,4743,0
+CLGN.US,D,20180817,000000,5.65,5.67,5.4132,5.67,8370,0
+CLGN.US,D,20180820,000000,5.65,5.79,5.45,5.5,7732,0
+CLGN.US,D,20180821,000000,5.45,5.8,5.35,5.4,5010,0
+CLGN.US,D,20180822,000000,5.5,5.63,5.5,5.5,912,0
+CLGN.US,D,20180823,000000,5.33,5.72,5.3,5.32,7017,0
+CLGN.US,D,20180824,000000,5.49,5.92,5.24,5.85,13538,0
+CLGN.US,D,20180827,000000,5.4407,5.52,5.23,5.4806,4965,0
+CLGN.US,D,20180829,000000,5.53,5.59,5.53,5.59,665,0
+CLGN.US,D,20180830,000000,5.5,5.5,5.5,5.5,986,0
+CLGN.US,D,20180831,000000,5.54,5.59,5.4218,5.4218,1224,0
+CLGN.US,D,20180904,000000,5.4,5.44,5.18,5.18,3430,0
+CLGN.US,D,20180905,000000,4.8551,5.25,4.8551,5.25,2215,0
+CLGN.US,D,20180906,000000,5.1757,5.39,5.1757,5.21,1406,0
+CLGN.US,D,20180907,000000,4.9265,5.18,4.8608,5.18,2223,0
+CLGN.US,D,20180910,000000,5.65,5.68,5.05,5.05,7701,0
+CLGN.US,D,20180911,000000,5.25,5.25,5.25,5.25,200,0
+CLGN.US,D,20180912,000000,5.01,5.24,4.99,5.1,9826,0
+CLGN.US,D,20180913,000000,5.3,5.3,5.3,5.3,165,0
+CLGN.US,D,20180914,000000,5.34,5.35,5.04,5.1,1450,0
+CLGN.US,D,20180918,000000,5.17,5.18,5.15,5.15,1590,0
+CLGN.US,D,20180921,000000,5.15,5.15,5.1,5.1,450,0
+CLGN.US,D,20180924,000000,5.34,5.34,5.34,5.34,513,0
+CLGN.US,D,20180925,000000,5.15,5.15,5.15,5.15,2010,0
+CLGN.US,D,20180926,000000,5.15,5.1734,5,5.1734,950,0
+CLGN.US,D,20180927,000000,5.2,5.2,5.2,5.2,1080,0
+CLGN.US,D,20181001,000000,5.4,5.4255,5.13,5.23,2600,0
+CLGN.US,D,20181002,000000,5.15,5.15,5.15,5.15,127,0
+CLGN.US,D,20181003,000000,5.07,5.3096,5.01,5.01,2374,0
+CLGN.US,D,20181009,000000,5.2,5.2,5.2,5.2,100,0
+CLGN.US,D,20181010,000000,5.1609,5.36,5.1609,5.181,1400,0
+CLGN.US,D,20181012,000000,5,5,5,5,163,0
+CLGN.US,D,20181016,000000,5.23,5.25,5.23,5.25,200,0
+CLGN.US,D,20181017,000000,5.4,5.4,5.4,5.4,1130,0
+CLGN.US,D,20181019,000000,5.5,5.5,5.5,5.5,101,0
+CLGN.US,D,20181022,000000,8.73,8.73,6,6.11,816427,0
+CLGN.US,D,20181023,000000,6.49,6.6581,6.2,6.35,83643,0
+CLGN.US,D,20181024,000000,6.31,6.7388,5.61,5.99,48831,0
+CLGN.US,D,20181025,000000,5.82,6.02,5.66,5.85,17894,0
+CLGN.US,D,20181026,000000,5.71,5.75,5.21,5.53,32413,0
+CLGN.US,D,20181029,000000,5.52,6,5.52,5.67,14943,0
+CLGN.US,D,20181030,000000,6.09,6.1,5.5,5.5877,26084,0
+CLGN.US,D,20181031,000000,5.6935,5.6935,5.5275,5.5275,833,0
+CLGN.US,D,20181101,000000,5.38,5.61,5.29,5.3466,7353,0
+CLGN.US,D,20181102,000000,5.25,5.55,5.25,5.25,1806,0
+CLGN.US,D,20181105,000000,5.25,5.2699,4.84,5,15207,0
+CLGN.US,D,20181106,000000,4.85,5.6,4.84,5.3655,25054,0
+CLGN.US,D,20181107,000000,5.51,5.75,5.41,5.6722,23181,0
+CLGN.US,D,20181108,000000,5.6,5.75,5.5,5.68,11920,0
+CLGN.US,D,20181109,000000,5.397,5.69,5.2,5.6207,8961,0
+CLGN.US,D,20181112,000000,5.51,5.63,5.2763,5.45,8037,0
+CLGN.US,D,20181113,000000,5.35,5.49,5.2155,5.3265,19604,0
+CLGN.US,D,20181114,000000,5.226,5.49,5.226,5.35,8281,0
+CLGN.US,D,20181115,000000,5.35,5.5275,5.3087,5.5,12358,0
+CLGN.US,D,20181116,000000,5.2763,5.2763,5.2763,5.2763,226,0
+CLGN.US,D,20181119,000000,5.6,5.8,5.38,5.38,9451,0
+CLGN.US,D,20181120,000000,5.4,5.699,5.3,5.6635,11141,0
+CLGN.US,D,20181121,000000,5.69,5.98,5.69,5.95,11363,0
+CLGN.US,D,20181123,000000,5.86,6.38,5.81,5.81,2307,0
+CLGN.US,D,20181126,000000,5.99,6,5.6,5.98,7197,0
+CLGN.US,D,20181127,000000,5.9,5.9,5.64,5.8,1883,0
+CLGN.US,D,20181128,000000,5.9,5.9,5.9,5.9,201,0
+CLGN.US,D,20181129,000000,5.71,5.97,5.7,5.9529,4193,0
+CLGN.US,D,20181130,000000,5.9,5.9,5.55,5.9,1725,0
+CLGN.US,D,20181203,000000,5.8794,5.8794,5.465,5.84,14919,0
+CLGN.US,D,20181204,000000,5.54,5.54,5.25,5.3,5910,0
+CLGN.US,D,20181206,000000,5.11,5.28,5.09,5.1501,11431,0
+CLGN.US,D,20181207,000000,5.16,5.29,4.84,4.84,12716,0
+CLGN.US,D,20181210,000000,4.84,5,4.5,4.56,12139,0
+CLGN.US,D,20181211,000000,4.8,4.8,4.6,4.6,4718,0
+CLGN.US,D,20181212,000000,4.511,4.5545,4.5,4.55,7056,0
+CLGN.US,D,20181213,000000,4.55,4.55,4.41,4.41,1982,0
+CLGN.US,D,20181214,000000,4.38,4.39,4.1016,4.1016,10694,0
+CLGN.US,D,20181217,000000,4.12,4.69,4.11,4.351,9366,0
+CLGN.US,D,20181218,000000,4.98,4.98,4.48,4.74,14903,0
+CLGN.US,D,20181219,000000,4.64,4.64,4.4264,4.6,3726,0
+CLGN.US,D,20181220,000000,4.4,4.59,4.35,4.45,3787,0
+CLGN.US,D,20181221,000000,4.27,4.49,4.2,4.49,1840,0
+CLGN.US,D,20181224,000000,4,4.55,4,4.35,9219,0
+CLGN.US,D,20181226,000000,4.22,4.5402,3.75,4.3399,16030,0
+CLGN.US,D,20181227,000000,3.84,3.95,3.13,3.67,6034,0
+CLGN.US,D,20181228,000000,3.91,4.1104,3.91,3.9199,5500,0
+CLGN.US,D,20181231,000000,3.25,4.2,3.25,4.2,12604,0
+CLGN.US,D,20190102,000000,4.33,4.595,4.06,4.5916,8050,0
+CLGN.US,D,20190103,000000,4.58,4.817,4.58,4.817,3472,0
+CLGN.US,D,20190104,000000,4.5,4.97,4.5,4.9,6138,0
+CLGN.US,D,20190107,000000,4.501,4.85,4.5,4.85,2753,0
+CLGN.US,D,20190108,000000,4.85,5,4.74,4.74,5120,0
+CLGN.US,D,20190109,000000,4.7,4.82,4.55,4.55,649,0
+CLGN.US,D,20190110,000000,4.6,4.85,4.5,4.78,5921,0
+CLGN.US,D,20190111,000000,4.79,4.79,4.79,4.79,503,0
+CLGN.US,D,20190114,000000,4.75,4.91,4.55,4.55,1045,0
+CLGN.US,D,20190115,000000,4.5,4.59,4.35,4.35,10980,0
+CLGN.US,D,20190116,000000,4.5,4.75,4.4,4.75,514,0
+CLGN.US,D,20190117,000000,4.5,4.75,4.5,4.75,607,0
+CLGN.US,D,20190118,000000,4.75,4.75,4.4,4.75,4242,0
+CLGN.US,D,20190122,000000,4.55,4.75,4.45,4.45,3252,0
+CLGN.US,D,20190123,000000,4.35,4.62,4.24,4.5,24701,0
+CLGN.US,D,20190124,000000,4.57,4.77,4.57,4.77,6179,0
+CLGN.US,D,20190125,000000,5,5.25,5,5.1001,12894,0
+CLGN.US,D,20190128,000000,5.3,5.49,5.3,5.48,15185,0
+CLGN.US,D,20190129,000000,5.5,5.8,5.49,5.74,21186,0
+CLGN.US,D,20190130,000000,5.8,5.94,5.8,5.93,9866,0
+CLGN.US,D,20190131,000000,6,6.13,5.6,6,12722,0
+CLGN.US,D,20190201,000000,5.82,5.82,5.8,5.8,1278,0
+CLGN.US,D,20190204,000000,5.75,6.1,5.75,6,12805,0
+CLGN.US,D,20190205,000000,5.7001,5.8,5.4706,5.6955,2512,0
+CLGN.US,D,20190206,000000,5.65,5.9,5.27,5.5,4551,0
+CLGN.US,D,20190207,000000,5.42,5.42,5.3,5.35,1901,0
+CLGN.US,D,20190208,000000,5.3,5.3,5.3,5.3,200,0
+CLGN.US,D,20190211,000000,5.32,5.67,5.1,5.3,15747,0
+CLGN.US,D,20190212,000000,5.4,5.4,5.2,5.399,879,0
+CLGN.US,D,20190213,000000,5.1959,5.5527,5.1959,5.4,539,0
+CLGN.US,D,20190214,000000,5.18,5.3001,5.18,5.18,2473,0
+CLGN.US,D,20190215,000000,5.2,5.2,5,5,6002,0
+CLGN.US,D,20190219,000000,5,5.3556,4.9,5.3556,4951,0
+CLGN.US,D,20190220,000000,5,5.6,5,5.55,8803,0
+CLGN.US,D,20190221,000000,5.65,5.75,5.47,5.75,10851,0
+CLGN.US,D,20190222,000000,5.7,5.7,5.6,5.6,460,0
+CLGN.US,D,20190225,000000,5.57,5.57,5.26,5.35,2203,0
+CLGN.US,D,20190226,000000,5.45,5.45,5.45,5.45,745,0
+CLGN.US,D,20190227,000000,5.49,5.7,5.35,5.68,2341,0
+CLGN.US,D,20190228,000000,5.7,5.7,5.7,5.7,507,0
+CLGN.US,D,20190301,000000,5.6,5.6,5.16,5.16,479,0
+CLGN.US,D,20190305,000000,5.49,5.75,5.49,5.7,4449,0
+CLGN.US,D,20190306,000000,5.7,5.82,5.67,5.82,10592,0
+CLGN.US,D,20190307,000000,5.8099,6.1,5.75,6.09,13954,0
+CLGN.US,D,20190308,000000,6.0001,6.0426,5.8,6,11666,0
+CLGN.US,D,20190311,000000,5.7,5.7,5.6973,5.7,2779,0
+CLGN.US,D,20190312,000000,5.75,5.75,5.5074,5.5074,897,0
+CLGN.US,D,20190313,000000,5.7,5.77,5.69,5.75,4222,0
+CLGN.US,D,20190318,000000,5.25,5.85,5.25,5.85,5867,0
+CLGN.US,D,20190319,000000,6,6,5.56,5.93,7129,0
+CLGN.US,D,20190320,000000,5.75,5.9,5.7452,5.7452,1793,0
+CLGN.US,D,20190321,000000,5.88,5.9,5.88,5.9,1500,0
+CLGN.US,D,20190325,000000,5.628,5.628,5.628,5.628,551,0
+CLGN.US,D,20190326,000000,5.63,5.63,5.2994,5.6,5264,0
+CLGN.US,D,20190327,000000,5.95,5.95,5.81,5.81,5464,0
+CLGN.US,D,20190328,000000,5.5,5.75,5.5,5.5,7053,0
+CLGN.US,D,20190329,000000,5.68,5.68,5.5,5.5001,1910,0
+CLGN.US,D,20190401,000000,5.59,5.7438,5.5,5.55,1267,0
+CLGN.US,D,20190402,000000,5.3969,5.55,5.3969,5.3969,1217,0
+CLGN.US,D,20190403,000000,5.57,5.88,5.5001,5.5001,2703,0
+CLGN.US,D,20190404,000000,5.79,5.79,5.4201,5.574,2299,0
+CLGN.US,D,20190405,000000,5.7899,5.7899,5.762,5.7899,1820,0
+CLGN.US,D,20190408,000000,5.5001,5.575,5.5001,5.575,3025,0
+CLGN.US,D,20190409,000000,5.6083,5.6083,5.4301,5.48,5540,0
+CLGN.US,D,20190410,000000,5.37,5.7226,5.3,5.4948,11697,0
+CLGN.US,D,20190412,000000,5.4616,5.4616,5.3265,5.3265,2300,0
+CLGN.US,D,20190415,000000,5.32,5.32,5.2879,5.2879,2309,0
+CLGN.US,D,20190416,000000,5.13,5.34,5.11,5.3,4153,0
+CLGN.US,D,20190417,000000,5.3645,5.3645,5.3645,5.3645,100,0
+CLGN.US,D,20190422,000000,5.25,5.3799,5.25,5.32,2024,0
+CLGN.US,D,20190423,000000,5.2501,5.2501,5.05,5.1001,5604,0
+CLGN.US,D,20190424,000000,5.05,5.2446,5.05,5.105,3453,0
+CLGN.US,D,20190426,000000,5.2258,5.3,5.22,5.22,440,0
+CLGN.US,D,20190430,000000,5.2,5.31,5.2,5.31,1296,0
+CLGN.US,D,20190501,000000,5.05,5.2672,5.05,5.2672,401,0
+CLGN.US,D,20190502,000000,5.1,5.1,5.1,5.1,360,0
+CLGN.US,D,20190503,000000,5.05,5.24,5.05,5.24,1400,0
+CLGN.US,D,20190506,000000,5.07,5.15,5.07,5.15,2352,0
+CLGN.US,D,20190507,000000,5,5.15,5,5.1,1888,0
+CLGN.US,D,20190509,000000,5.128,5.128,5.128,5.128,603,0
+CLGN.US,D,20190510,000000,5.38,5.38,5.1,5.1001,2199,0
+CLGN.US,D,20190514,000000,5,5.2,5,5.2,1946,0
+CLGN.US,D,20190515,000000,5.0824,5.2,5,5.1,3799,0
+CLGN.US,D,20190516,000000,5.2,5.2,5.2,5.2,1385,0
+CLGN.US,D,20190517,000000,5.2,5.2,5.2,5.2,560,0
+CLGN.US,D,20190520,000000,5.1,5.22,5.1,5.22,598,0
+CLGN.US,D,20190521,000000,5.1,5.1,5.1,5.1,1084,0
+CLGN.US,D,20190522,000000,5,5.03,5,5,2120,0
+CLGN.US,D,20190523,000000,5.1,5.1,5.1,5.1,150,0
+CLGN.US,D,20190524,000000,5.1871,5.1871,4.13,4.13,497,0
+CLGN.US,D,20190528,000000,4.55,4.6001,4.55,4.6,3882,0
+CLGN.US,D,20190530,000000,4.95,4.95,4.95,4.95,372,0
+CLGN.US,D,20190531,000000,4.95,5.119,4.95,5.119,1050,0
+CLGN.US,D,20190603,000000,5.12,5.14,5.12,5.12,6462,0
+CLGN.US,D,20190604,000000,5.13,5.35,5.13,5.35,4695,0
+CLGN.US,D,20190605,000000,5.53,5.72,5.53,5.72,2982,0
+CLGN.US,D,20190606,000000,5.75,5.8,5.7,5.7,6284,0
+CLGN.US,D,20190607,000000,5.95,5.95,5.7,5.7001,1710,0
+CLGN.US,D,20190610,000000,5.72,5.72,5.15,5.72,26400,0
+CLGN.US,D,20190611,000000,5.72,5.72,5.72,5.72,2443,0
+CLGN.US,D,20190612,000000,5.72,5.724,5.72,5.72,13230,0
+CLGN.US,D,20190613,000000,5.72,5.73,5.72,5.73,1286,0
+CLGN.US,D,20190617,000000,5.72,5.73,5.72,5.72,1070,0
+CLGN.US,D,20190618,000000,5.4501,5.61,5.45,5.61,2273,0
+CLGN.US,D,20190619,000000,5.4,5.4,4.84,4.8699,3938,0
+CLGN.US,D,20190620,000000,5,5,4.501,5,6815,0
+CLGN.US,D,20190624,000000,5,5,5,5,121,0
+CLGN.US,D,20190625,000000,5,5,5,5,1000,0
+CLGN.US,D,20190626,000000,4.63,4.67,4.63,4.63,1930,0
+CLGN.US,D,20190627,000000,3.83,4.28,3.83,4.13,826,0
+CLGN.US,D,20190701,000000,4.8,4.8,4.62,4.62,2539,0
+CLGN.US,D,20190702,000000,4.7,4.7,4.35,4.4331,1762,0
+CLGN.US,D,20190703,000000,4.46,4.46,4.46,4.46,133,0
+CLGN.US,D,20190708,000000,4.5,4.5,4.4067,4.5,1288,0
+CLGN.US,D,20190709,000000,4.69,4.7,4.69,4.7,378,0
+CLGN.US,D,20190710,000000,4.68,4.68,4.5508,4.578,7336,0
+CLGN.US,D,20190711,000000,4.55,4.55,4.4,4.4453,2250,0
+CLGN.US,D,20190712,000000,4.4999,4.4999,4.4,4.4,1682,0
+CLGN.US,D,20190715,000000,4.4,4.4,4.3,4.37,3639,0
+CLGN.US,D,20190717,000000,4.35,4.6,4.35,4.4,3475,0
+CLGN.US,D,20190722,000000,4.35,4.35,4.1,4.1501,4953,0
+CLGN.US,D,20190723,000000,4.298,4.298,4.29,4.29,857,0
+CLGN.US,D,20190724,000000,4.25,4.29,4,4,4795,0
+CLGN.US,D,20190725,000000,4.01,4.01,3.86,3.87,6577,0
+CLGN.US,D,20190726,000000,3.86,3.944,3.86,3.86,764,0
+CLGN.US,D,20190729,000000,3.9,3.9,3.86,3.86,1323,0
+CLGN.US,D,20190730,000000,3.86,3.86,3.86,3.86,309,0
+CLGN.US,D,20190731,000000,3.86,3.86,3.48,3.5,440,0
+CLGN.US,D,20190801,000000,3.35,3.4973,3.3499,3.35,19558,0
+CLGN.US,D,20190805,000000,3.52,3.52,3.5,3.5,2399,0
+CLGN.US,D,20190806,000000,3.5,3.51,3.4572,3.4848,144868,0
+CLGN.US,D,20190807,000000,3.6,3.6,3.45,3.45,1517,0
+CLGN.US,D,20190808,000000,3.55,3.55,3.45,3.45,1008,0
+CLGN.US,D,20190809,000000,3.35,3.4242,3.35,3.35,553,0
+CLGN.US,D,20190812,000000,3.6,3.7,3.58,3.7,4048,0
+CLGN.US,D,20190813,000000,3.7,3.7,3.4,3.7,3597,0
+CLGN.US,D,20190815,000000,3.4,3.4,3.35,3.4,3342,0
+CLGN.US,D,20190816,000000,3.4501,3.55,3.4501,3.55,1780,0
+CLGN.US,D,20190819,000000,3.6001,3.6001,3.6,3.6,1283,0
+CLGN.US,D,20190820,000000,3.8,4,3.8,4,4535,0
+CLGN.US,D,20190821,000000,4.2,4.68,4.2,4.53,8825,0
+CLGN.US,D,20190822,000000,4.62,4.62,4.62,4.62,227,0
+CLGN.US,D,20190823,000000,4.42,4.6199,4.42,4.4421,4139,0
+CLGN.US,D,20190826,000000,4.14,4.15,4,4.15,1880,0
+CLGN.US,D,20190827,000000,3.86,3.87,3.86,3.87,4332,0
+CLGN.US,D,20190830,000000,4.09,4.2,4.09,4.15,2066,0
+CLGN.US,D,20190903,000000,3.89,4.2,3.88,4.2,400,0
+CLGN.US,D,20190904,000000,4.073,4.073,4,4,933,0
+CLGN.US,D,20190906,000000,4.2,4.2,4,4.01,3565,0
+CLGN.US,D,20190909,000000,3.973,4,3.91,3.91,5824,0
+CLGN.US,D,20190910,000000,4,4.05,3.946,4.05,5974,0
+CLGN.US,D,20190911,000000,4.19,4.2,3.91,4,7973,0
+CLGN.US,D,20190912,000000,3.9791,3.9791,3.9791,3.9791,267,0
+CLGN.US,D,20190913,000000,4,4,4,4,829,0
+CLGN.US,D,20190916,000000,4.1626,4.1626,4.06,4.06,598,0
+CLGN.US,D,20190917,000000,4.18,4.18,4.1523,4.1523,360,0
+CLGN.US,D,20190918,000000,4,4,4,4,10818,0
+CLGN.US,D,20190919,000000,4.01,4.01,4.01,4.01,698,0
+CLGN.US,D,20190923,000000,4.01,4.01,4.01,4.01,579,0
+CLGN.US,D,20190924,000000,4.01,4.0612,4.01,4.0612,2131,0
+CLGN.US,D,20190926,000000,4.01,4.01,4,4.01,10451,0
+CLGN.US,D,20190930,000000,4.03,4.03,4.03,4.03,190,0
+CLGN.US,D,20191002,000000,4.1,4.43,4.1,4.12,1689,0
+CLGN.US,D,20191003,000000,4.31,4.31,4.31,4.31,389,0
+CLGN.US,D,20191007,000000,4.05,4.2664,4.05,4.05,838,0
+CLGN.US,D,20191011,000000,4.2678,4.2678,4.14,4.14,408,0
+CLGN.US,D,20191015,000000,4.21,4.21,4.21,4.21,100,0
+CLGN.US,D,20191016,000000,4.2,4.2,4.2,4.2,1380,0
+CLGN.US,D,20191017,000000,4.7,4.7,4.474,4.48,6385,0
+CLGN.US,D,20191021,000000,4.595,4.595,4.595,4.595,174,0
+CLGN.US,D,20191023,000000,4.5001,4.5001,4.5,4.5,2055,0
+CLGN.US,D,20191025,000000,4.1359,4.55,4.1359,4.55,799,0
+CLGN.US,D,20191028,000000,4.51,4.51,4.5,4.5,6238,0
+CLGN.US,D,20191029,000000,4.5,4.65,4.5,4.6373,1699,0
+CLGN.US,D,20191030,000000,4.5,4.6,4.5,4.575,2016,0
+CLGN.US,D,20191101,000000,4.67,4.67,4.67,4.67,880,0
+CLGN.US,D,20191104,000000,4.78,5,4.57,4.58,9217,0
+CLGN.US,D,20191105,000000,4.56,4.6973,3.75,4.08,32629,0
+CLGN.US,D,20191106,000000,4.21,4.45,4.17,4.21,13417,0
+CLGN.US,D,20191107,000000,4.3,4.3,4.08,4.08,3710,0
+CLGN.US,D,20191108,000000,4.1,4.1,4.05,4.05,5191,0
+CLGN.US,D,20191111,000000,4.24,4.3,4.15,4.25,24815,0
+CLGN.US,D,20191112,000000,4.3,4.3,4.15,4.25,17403,0
+CLGN.US,D,20191113,000000,4.18,4.6,4.18,4.6,32748,0
+CLGN.US,D,20191114,000000,4.51,4.53,4.5,4.5,15864,0
+CLGN.US,D,20191115,000000,4.355,4.95,4.355,4.85,34614,0
+CLGN.US,D,20191118,000000,5.15,5.15,4.93,4.95,18729,0
+CLGN.US,D,20191119,000000,4.6154,4.95,4.6154,4.9,12546,0
+CLGN.US,D,20191120,000000,4.9,4.95,4.61,4.95,18067,0
+CLGN.US,D,20191121,000000,4.875,4.875,4.8,4.8,14455,0
+CLGN.US,D,20191122,000000,4.85,4.85,4.85,4.85,400,0
+CLGN.US,D,20191125,000000,4.88,4.99,4.8,4.98,11165,0
+CLGN.US,D,20191126,000000,4.8908,4.9,4.8,4.9,16838,0
+CLGN.US,D,20191127,000000,4.8,5,4.8,5,12608,0
+CLGN.US,D,20191129,000000,4.8,5,4.8,4.87,38794,0
+CLGN.US,D,20191202,000000,4.77,4.95,4.77,4.95,18351,0
+CLGN.US,D,20191203,000000,5.1,5.15,4.975,5.14,2572,0
+CLGN.US,D,20191204,000000,5,5,5,5,2542,0
+CLGN.US,D,20191205,000000,4.95,4.95,4.9,4.95,6202,0
+CLGN.US,D,20191206,000000,4.9753,4.9753,4.95,4.97,6580,0
+CLGN.US,D,20191209,000000,4.9767,5.4,4.965,5.2693,42068,0
+CLGN.US,D,20191210,000000,5.38,5.38,4.9609,4.97,10697,0
+CLGN.US,D,20191211,000000,4.96,4.96,4.93,4.9348,11866,0
+CLGN.US,D,20191212,000000,4.96,5.7567,4.93,5.19,57938,0
+CLGN.US,D,20191213,000000,5.49,5.6,5.1983,5.55,60410,0
+CLGN.US,D,20191216,000000,5.6,5.6,5.4474,5.5,6920,0
+CLGN.US,D,20191217,000000,5.01,5.43,5.01,5.34,2222,0
+CLGN.US,D,20191218,000000,5.32,5.3667,5.32,5.35,2702,0
+CLGN.US,D,20191219,000000,5.58,5.75,5.36,5.3868,31528,0
+CLGN.US,D,20191220,000000,5.5409,5.635,5.5409,5.5809,11850,0
+CLGN.US,D,20191223,000000,5.74,5.74,5.65,5.66,8723,0
+CLGN.US,D,20191224,000000,5.75,5.8,5.6944,5.8,8283,0
+CLGN.US,D,20191226,000000,5.6,5.8,5.6,5.78,16215,0
+CLGN.US,D,20191227,000000,5.79,5.8,5.78,5.8,1305,0
+CLGN.US,D,20191230,000000,5.8,5.8,5.63,5.7262,15026,0
+CLGN.US,D,20191231,000000,5.7,5.7,5.7,5.7,202,0
+CLGN.US,D,20200102,000000,5.6237,5.7999,5.6237,5.7285,15900,0
+CLGN.US,D,20200103,000000,5.8,6.2798,5.7,6.1,57228,0
+CLGN.US,D,20200106,000000,6.5,7,6.15,6.87,62362,0
+CLGN.US,D,20200107,000000,7.5,7.75,6.94,7.6236,61444,0
+CLGN.US,D,20200108,000000,7.49,8.24,7.49,8.24,69612,0
+CLGN.US,D,20200109,000000,7.91,8.96,7.611,8.489,68624,0
+CLGN.US,D,20200110,000000,8.35,8.49,8,8.32,30405,0
+CLGN.US,D,20200113,000000,8.3,9.52,8.3,9.42,128790,0
+CLGN.US,D,20200114,000000,9.5,11.29,9.4,10.5,274030,0
+CLGN.US,D,20200115,000000,10.99,10.99,9.6,10.1,78712,0
+CLGN.US,D,20200116,000000,9.86,10.55,9.52,10.48,78563,0
+CLGN.US,D,20200117,000000,10.78,11.62,10.4785,11.62,70353,0
+CLGN.US,D,20200121,000000,11.8,12.05,10.8239,11,63979,0
+CLGN.US,D,20200122,000000,11,11.25,10.7475,11.17,55869,0
+CLGN.US,D,20200123,000000,11.62,11.69,10.62,10.74,28368,0
+CLGN.US,D,20200124,000000,10.73,11.5,10.6,10.85,37691,0
+CLGN.US,D,20200127,000000,11.1,11.1,10.05,10.2714,27648,0
+CLGN.US,D,20200128,000000,10.15,11,10.01,11,49292,0
+CLGN.US,D,20200129,000000,11,11.15,10.76,10.9925,9715,0
+CLGN.US,D,20200130,000000,11.06,11.06,10.3,10.34,17129,0
+CLGN.US,D,20200131,000000,10.31,10.8208,10.1,10.51,24761,0
+CLGN.US,D,20200203,000000,10.66,11.01,10.66,10.71,9388,0
+CLGN.US,D,20200204,000000,10.95,11.29,10.731,11.02,15173,0
+CLGN.US,D,20200205,000000,11.99,12,10.51,11.06,14350,0
+CLGN.US,D,20200206,000000,10.69,11.99,10.69,11.2,7852,0
+CLGN.US,D,20200207,000000,11.06,11.08,10.986,11.05,8968,0
+CLGN.US,D,20200210,000000,11.08,11.6,11.05,11.05,11568,0
+CLGN.US,D,20200211,000000,11.05,11.5,10.73,11.05,21761,0
+CLGN.US,D,20200212,000000,11.2074,11.21,11.05,11.06,9837,0
+CLGN.US,D,20200213,000000,11.05,11.35,10.7234,11.05,20036,0
+CLGN.US,D,20200214,000000,11.25,11.25,10.75,10.75,11047,0
+CLGN.US,D,20200218,000000,10.76,11.06,10.76,11.05,12798,0
+CLGN.US,D,20200219,000000,11.06,11.1,10.8,11.1,19038,0
+CLGN.US,D,20200220,000000,11.25,11.99,11.05,11.99,39220,0
+CLGN.US,D,20200221,000000,12.1,13.75,12.1,13.6996,104011,0
+CLGN.US,D,20200224,000000,13,14,12,13.8077,58649,0
+CLGN.US,D,20200225,000000,14.2,14.5497,10.94,11.5718,86479,0
+CLGN.US,D,20200226,000000,11.36,12.33,11.36,11.7,21480,0
+CLGN.US,D,20200227,000000,11.37,11.47,10.02,10.67,50336,0
+CLGN.US,D,20200228,000000,10.5,11.243,10.5,10.9999,19829,0
+CLGN.US,D,20200302,000000,11,11.5,10.4994,11.5,36563,0
+CLGN.US,D,20200303,000000,11.92,12.7,11.5,12.62,54861,0
+CLGN.US,D,20200304,000000,13.28,13.78,12.27,12.4209,5069,0
+CLGN.US,D,20200305,000000,12.33,12.985,12.33,12.933,26050,0
+CLGN.US,D,20200306,000000,12.64,12.64,12.025,12.1,18042,0
+CLGN.US,D,20200309,000000,11.03,11.03,10.33,10.33,10360,0
+CLGN.US,D,20200310,000000,11.09,11.09,10.33,10.645,13672,0
+CLGN.US,D,20200311,000000,10.45,10.48,10.2,10.2,12400,0
+CLGN.US,D,20200312,000000,9.5,10,9,9.55,38613,0
+CLGN.US,D,20200313,000000,9.29,10.6,9.29,10.38,24997,0
+CLGN.US,D,20200316,000000,10,10.2207,8.36,9.8,32804,0
+CLGN.US,D,20200317,000000,9.9,9.9,8.9101,9.25,15556,0
+CLGN.US,D,20200318,000000,8.3207,9.35,8.28,9.3,10396,0
+CLGN.US,D,20200319,000000,8.4572,9.06,8.16,8.785,27227,0
+CLGN.US,D,20200320,000000,9.1,9.1,8.61,8.87,2818,0
+CLGN.US,D,20200323,000000,8.86,9,8.3,8.3,7314,0
+CLGN.US,D,20200324,000000,8.3,8.89,8.12,8.12,12972,0
+CLGN.US,D,20200325,000000,8.2229,8.4399,8.22,8.3,4798,0
+CLGN.US,D,20200326,000000,8.8942,8.8942,8.55,8.85,3134,0
+CLGN.US,D,20200327,000000,8.9,8.9,8.5,8.8,1583,0
+CLGN.US,D,20200330,000000,8.55,9,8.45,9,2688,0
+CLGN.US,D,20200331,000000,9,9.2,8.9527,9.2,8113,0
+CLGN.US,D,20200401,000000,8.91,8.99,8,8.6678,18132,0
+CLGN.US,D,20200402,000000,8.5247,8.5247,8.22,8.38,2828,0
+CLGN.US,D,20200403,000000,8.86,8.86,8.3,8.3,2024,0
+CLGN.US,D,20200406,000000,8.44,9,8.44,8.66,6933,0
+CLGN.US,D,20200407,000000,8.9,9.86,8.9,9.05,17581,0
+CLGN.US,D,20200408,000000,9.4,9.74,9.37,9.74,4347,0
+CLGN.US,D,20200409,000000,9.9,10.2,9.9,10.05,7473,0
+CLGN.US,D,20200413,000000,9.84,10.66,9.84,10.16,11885,0
+CLGN.US,D,20200414,000000,10.42,11.69,10.3206,11.69,14280,0
+CLGN.US,D,20200415,000000,11.7114,11.7114,10.82,11.25,4016,0
+CLGN.US,D,20200416,000000,11.3,11.3,10.5538,10.57,4259,0
+CLGN.US,D,20200417,000000,10.459,10.65,10.3287,10.65,1308,0
+CLGN.US,D,20200420,000000,10.88,11.34,10.5541,11.14,17125,0
+CLGN.US,D,20200421,000000,10.9,11,10.7428,10.75,10276,0
+CLGN.US,D,20200422,000000,11,11.49,10.83,11.49,6616,0
+CLGN.US,D,20200423,000000,11.5,11.5,11,11.335,5297,0
+CLGN.US,D,20200424,000000,11.02,11.24,10.96,11.23,5445,0
+CLGN.US,D,20200427,000000,11.46,12.05,11.15,12.05,60468,0
+CLGN.US,D,20200428,000000,12.05,12.9,11.34,11.4,17419,0
+CLGN.US,D,20200429,000000,11.52,11.52,10.5,10.86,28609,0
+CLGN.US,D,20200430,000000,10.94,11.35,10.755,11.19,11176,0
+CLGN.US,D,20200501,000000,11.25,11.25,10.5,11.095,10617,0
+CLGN.US,D,20200504,000000,10.58,11.09,10.39,10.772,8256,0
+CLGN.US,D,20200505,000000,10.99,10.99,10.39,10.39,9342,0
+CLGN.US,D,20200506,000000,10.28,10.39,10.15,10.34,6352,0
+CLGN.US,D,20200507,000000,10.34,10.34,9.8,10.01,22843,0
+CLGN.US,D,20200508,000000,10.4,10.545,10.2,10.545,6780,0
+CLGN.US,D,20200511,000000,11.58,11.99,10.31,10.35,8599,0
+CLGN.US,D,20200512,000000,10.6,10.86,10.41,10.55,8393,0
+CLGN.US,D,20200513,000000,10.5501,10.605,10,10,10322,0
+CLGN.US,D,20200514,000000,10.05,10.5,10.05,10.5,2063,0
+CLGN.US,D,20200515,000000,10.12,10.12,10.08,10.08,1474,0
+CLGN.US,D,20200518,000000,10.292,10.31,10.07,10.31,10765,0
+CLGN.US,D,20200519,000000,10.35,10.7992,10.18,10.7992,1121,0
+CLGN.US,D,20200520,000000,10.8,10.87,10.7973,10.7973,865,0
+CLGN.US,D,20200521,000000,10.2922,10.37,10.1001,10.19,3145,0
+CLGN.US,D,20200522,000000,10.42,10.42,10.08,10.09,1317,0
+CLGN.US,D,20200526,000000,10.08,10.38,10.07,10.37,9788,0
+CLGN.US,D,20200527,000000,10.29,10.3,10.07,10.07,6643,0
+CLGN.US,D,20200528,000000,10.09,10.09,9.75,9.82,14296,0
+CLGN.US,D,20200529,000000,9.82,10.3,9.82,10.3,3694,0
+CLGN.US,D,20200601,000000,10.3,10.3,10,10.1,6198,0
+CLGN.US,D,20200602,000000,10.205,10.25,10.11,10.25,5630,0
+CLGN.US,D,20200603,000000,10.48,10.7,10.15,10.35,6907,0
+CLGN.US,D,20200604,000000,10.39,10.39,10.21,10.21,715,0
+CLGN.US,D,20200605,000000,10.22,10.375,10.22,10.375,3548,0
+CLGN.US,D,20200608,000000,10.37,10.38,10.26,10.26,2188,0
+CLGN.US,D,20200609,000000,10.75,10.75,10.26,10.4,4894,0
+CLGN.US,D,20200610,000000,10.16,10.5,10.11,10.2,4276,0
+CLGN.US,D,20200611,000000,10.75,10.75,10.02,10.06,8624,0
+CLGN.US,D,20200612,000000,10.22,10.3,10.05,10.05,601,0
+CLGN.US,D,20200615,000000,9.85,10,9.85,10,3673,0
+CLGN.US,D,20200616,000000,10,10.2,10,10.2,2600,0
+CLGN.US,D,20200617,000000,10,10.2,9.9098,10.2,9610,0
+CLGN.US,D,20200618,000000,10.01,10.49,10.01,10.2,5141,0
+CLGN.US,D,20200619,000000,10.255,10.4,10.02,10.02,940,0
+CLGN.US,D,20200622,000000,10.02,10.15,10.01,10.02,7090,0
+CLGN.US,D,20200623,000000,10.03,10.2,10.02,10.02,3783,0
+CLGN.US,D,20200624,000000,10.02,10.3,10.02,10.02,7914,0
+CLGN.US,D,20200625,000000,10.18,10.18,10,10,4346,0
+CLGN.US,D,20200626,000000,10,10.03,10,10,1598,0
+CLGN.US,D,20200629,000000,9.98,10.0174,9.71,9.71,10531,0
+CLGN.US,D,20200630,000000,10.21,10.22,9.65,9.99,6342,0
+CLGN.US,D,20200701,000000,9.9,10.11,9.89,9.97,2422,0
+CLGN.US,D,20200702,000000,10,10.1,10,10.035,6277,0
+CLGN.US,D,20200706,000000,10,10,9.3,9.31,13016,0
+CLGN.US,D,20200707,000000,9.5,9.5,9.39,9.46,1807,0
+CLGN.US,D,20200708,000000,9.66,9.66,9.46,9.5532,1793,0
+CLGN.US,D,20200709,000000,9.39,9.49,9.39,9.4,3040,0
+CLGN.US,D,20200710,000000,9.66,9.68,9.01,9.01,2262,0
+CLGN.US,D,20200713,000000,9.08,9.3673,9.01,9.1,5701,0
+CLGN.US,D,20200714,000000,9.1039,9.11,9.01,9.01,2084,0
+CLGN.US,D,20200715,000000,9.01,9.91,9,9.4,10718,0
+CLGN.US,D,20200716,000000,9.27,9.27,9.2,9.2,1416,0
+CLGN.US,D,20200717,000000,9.37,9.37,9.1,9.11,3098,0
+CLGN.US,D,20200720,000000,9.15,9.15,9.08,9.09,2974,0
+CLGN.US,D,20200721,000000,9.2,9.2,9,9,4240,0
+CLGN.US,D,20200722,000000,9.01,9.01,8.91,8.91,3223,0
+CLGN.US,D,20200723,000000,8.9,8.91,8.86,8.86,1611,0
+CLGN.US,D,20200724,000000,9.14,9.18,9.14,9.18,487,0
+CLGN.US,D,20200727,000000,9.13,9.13,8.825,8.945,625,0
+CLGN.US,D,20200728,000000,8.9,9.1242,8.9,9.01,5910,0
+CLGN.US,D,20200729,000000,9.01,9.2,9.01,9.01,1092,0
+CLGN.US,D,20200730,000000,9.01,9.05,9.01,9.01,27976,0
+CLGN.US,D,20200731,000000,9.01,9.1,9.01,9.0672,820,0
+CLGN.US,D,20200803,000000,8.88,9.06,8.88,8.995,10056,0
+CLGN.US,D,20200804,000000,9,9.63,9,9.46,16304,0
+CLGN.US,D,20200805,000000,9.365,9.58,9.1101,9.35,8696,0
+CLGN.US,D,20200806,000000,9.85,9.85,9.513,9.513,830,0
+CLGN.US,D,20200807,000000,9.36,9.51,9.314,9.49,849,0
+CLGN.US,D,20200810,000000,9.35,9.35,9.02,9.1954,1945,0
+CLGN.US,D,20200811,000000,9.271,9.271,9.09,9.09,750,0
+CLGN.US,D,20200812,000000,9.5,9.5,9.16,9.16,767,0
+CLGN.US,D,20200813,000000,9.22,9.22,9.22,9.22,807,0
+CLGN.US,D,20200814,000000,9.03,9.125,9,9.125,4204,0
+CLGN.US,D,20200817,000000,9.05,9.05,8.855,9,21313,0
+CLGN.US,D,20200818,000000,9,9.11,9,9,7984,0
+CLGN.US,D,20200819,000000,8.81,8.9,8.8,8.86,7898,0
+CLGN.US,D,20200820,000000,8.87,9.075,8.87,8.95,12163,0
+CLGN.US,D,20200821,000000,8.96,8.96,8.95,8.95,3356,0
+CLGN.US,D,20200824,000000,8.92,9.39,8.81,9.3552,25090,0
+CLGN.US,D,20200825,000000,9.205,9.21,8.9532,9.2,7233,0
+CLGN.US,D,20200826,000000,9.04,9.2,9.01,9.2,5878,0
+CLGN.US,D,20200827,000000,9.03,9.1264,9.01,9.067,7222,0
+CLGN.US,D,20200828,000000,9.5,9.5,8.95,9,19179,0
+CLGN.US,D,20200831,000000,9.19,9.19,8.9832,9.055,12530,0
+CLGN.US,D,20200901,000000,9.05,9.15,8.95,8.95,2211,0
+CLGN.US,D,20200902,000000,9.09,9.15,9.09,9.15,30576,0
+CLGN.US,D,20200903,000000,9.185,9.185,9.01,9.01,11066,0
+CLGN.US,D,20200904,000000,9.0443,9.21,8.81,9.15,15610,0
+CLGN.US,D,20200908,000000,9.14,9.14,9.1,9.1,15435,0
+CLGN.US,D,20200909,000000,9.15,9.15,9.01,9.01,5350,0
+CLGN.US,D,20200910,000000,8.88,8.88,8.75,8.75,3565,0
+CLGN.US,D,20200911,000000,9.0002,9.1,8.67,9.1,14360,0
+CLGN.US,D,20200914,000000,9.1,9.1,8.8064,9.08,1995,0
+CLGN.US,D,20200915,000000,9.1,9.1,8.91,8.93,5279,0
+CLGN.US,D,20200916,000000,8.9,8.9,8.75,8.75,2378,0
+CLGN.US,D,20200917,000000,8.77,8.87,8.07,8.07,11330,0
+CLGN.US,D,20200918,000000,8.23,8.585,8.0265,8.21,16161,0
+CLGN.US,D,20200921,000000,8.5,8.59,8.4,8.5894,5112,0
+CLGN.US,D,20200922,000000,8.8,8.8,8.07,8.225,12946,0
+CLGN.US,D,20200923,000000,8.01,8.23,7.5233,7.98,19137,0
+CLGN.US,D,20200924,000000,7.98,7.98,7.65,7.82,16637,0
+CLGN.US,D,20200925,000000,7.7736,7.87,7.65,7.77,10537,0
+CLGN.US,D,20200928,000000,8.5498,8.5498,7.67,8.2906,18102,0
+CLGN.US,D,20200929,000000,8.42,8.5,7.84,8.5,16010,0
+CLGN.US,D,20200930,000000,8.03,8.39,7.78,8.34,25300,0
+CLGN.US,D,20201001,000000,8.17,8.17,7.91,7.9549,4813,0
+CLGN.US,D,20201002,000000,8,8.03,7.75,7.93,9615,0
+CLGN.US,D,20201005,000000,8,8.12,7.94,7.94,5263,0
+CLGN.US,D,20201006,000000,8,8.6017,7.71,7.955,17664,0
+CLGN.US,D,20201007,000000,8.1,8.1,7.905,8,16625,0
+CLGN.US,D,20201008,000000,7.965,7.965,7.9,7.95,1910,0
+CLGN.US,D,20201009,000000,7.965,7.965,7.965,7.965,435,0
+CLGN.US,D,20201012,000000,7.99,7.99,7.76,7.86,14341,0
+CLGN.US,D,20201013,000000,7.75,7.86,7.5,7.86,36658,0
+CLGN.US,D,20201014,000000,7.725,7.725,7.5,7.54,5265,0
+CLGN.US,D,20201015,000000,7.37,7.37,6.94,7.22,5294,0
+CLGN.US,D,20201016,000000,7.22,7.22,6.91,7.22,10029,0
+CLGN.US,D,20201019,000000,7.2,7.22,6.75,6.76,10171,0
+CLGN.US,D,20201020,000000,6.75,6.9644,6.75,6.86,3621,0
+CLGN.US,D,20201021,000000,7.0514,7.0514,6.75,6.75,2371,0
+CLGN.US,D,20201022,000000,6.8,6.81,6.8,6.81,3261,0
+CLGN.US,D,20201023,000000,7,7,6.98,6.98,10802,0
+CLGN.US,D,20201026,000000,7.19,7.2,6.9573,7.14,6667,0
+CLGN.US,D,20201027,000000,7,7.17,6.98,7,23427,0
+CLGN.US,D,20201028,000000,7.075,7.075,6.9,7.035,15411,0
+CLGN.US,D,20201029,000000,7.01,7.01,6.9,7,13612,0
+CLGN.US,D,20201030,000000,6.8,6.98,6.8,6.975,639,0
+CLGN.US,D,20201102,000000,6.94,7.51,6.8,6.895,7925,0
+CLGN.US,D,20201103,000000,6.76,7.23,6.75,6.75,15434,0
+CLGN.US,D,20201104,000000,6.7501,6.7501,6.61,6.61,5478,0
+CLGN.US,D,20201105,000000,6.75,6.75,6,6.36,19916,0
+CLGN.US,D,20201106,000000,6.86,7.685,6.695,7.25,43829,0
+CLGN.US,D,20201109,000000,7.85,7.85,6.185,6.24,15291,0
+CLGN.US,D,20201110,000000,6.5,7.78,6.5,6.76,30791,0
+CLGN.US,D,20201111,000000,6.8057,7.49,6.8057,6.94,16597,0
+CLGN.US,D,20201112,000000,6.86,7.28,6.5684,6.75,17090,0
+CLGN.US,D,20201113,000000,6.8,7.27,6.8,6.95,10773,0
+CLGN.US,D,20201116,000000,7.05,7.75,7.04,7.75,50944,0
+CLGN.US,D,20201117,000000,7.356,8.44,7.34,7.81,116745,0
+CLGN.US,D,20201118,000000,7.58,8,7.55,7.74,51868,0
+CLGN.US,D,20201119,000000,7.62,7.9,7.2121,7.705,36973,0
+CLGN.US,D,20201120,000000,7.46,8,7.37,7.55,8138,0
+CLGN.US,D,20201123,000000,7.5,8,7.47,7.58,10111,0
+CLGN.US,D,20201124,000000,7.5,7.89,7.25,7.78,20789,0
+CLGN.US,D,20201125,000000,7.7077,7.98,7.45,7.98,16060,0
+CLGN.US,D,20201127,000000,7.97,8.22,7.8525,7.8525,14289,0
+CLGN.US,D,20201130,000000,8,8,7.92,7.93,8893,0
+CLGN.US,D,20201201,000000,8,11.6,7.93,10.23,521652,0
+CLGN.US,D,20201202,000000,9.11,10.19,8.5101,9.33,76047,0
+CLGN.US,D,20201203,000000,9.74,9.74,8.95,9.2,13948,0
+CLGN.US,D,20201204,000000,9,9,8.4214,8.6,10988,0
+CLGN.US,D,20201207,000000,8.4,9,8.12,8.625,18440,0
+CLGN.US,D,20201208,000000,8.6632,8.76,8.574,8.6,3499,0
+CLGN.US,D,20201209,000000,8.9,9.516,8.35,8.375,5424,0
+CLGN.US,D,20201210,000000,8.57,9,8.19,9,32725,0
+CLGN.US,D,20201211,000000,9.65,9.65,8.98,9.42,32459,0
+CLGN.US,D,20201214,000000,9.26,9.8,9.05,9.19,22169,0
+CLGN.US,D,20201215,000000,9.06,9.23,8.9604,9.14,11045,0
+CLGN.US,D,20201216,000000,9.15,9.15,8.6337,8.945,10123,0
+CLGN.US,D,20201217,000000,8.53,9.2,8.53,9.2,34082,0
+CLGN.US,D,20201218,000000,8.66,8.66,8.66,8.66,328,0
+CLGN.US,D,20201221,000000,8.91,10.21,8.83,9.82,39010,0
+CLGN.US,D,20201222,000000,10.1,10.5,9.83,10.4,59126,0
+CLGN.US,D,20201223,000000,10,10.82,9.74,10.42,30689,0
+CLGN.US,D,20201224,000000,10.2922,10.2922,10,10.05,1390,0
+CLGN.US,D,20201228,000000,10.47,10.56,9.98,10.56,8607,0
+CLGN.US,D,20201229,000000,10.39,10.4,9.95,10.2,14757,0
+CLGN.US,D,20201230,000000,10.0027,10.4,10.0003,10.385,17140,0
+CLGN.US,D,20201231,000000,10.26,10.83,10.25,10.77,24148,0
+CLGN.US,D,20210104,000000,10.86,10.93,10.25,10.82,22307,0
+CLGN.US,D,20210105,000000,10.86,11.99,10.67,11.98,67286,0
+CLGN.US,D,20210106,000000,12,13.27,11.9998,13.19,86654,0
+CLGN.US,D,20210107,000000,13.33,13.75,13,13.34,47257,0
+CLGN.US,D,20210108,000000,13.69,13.69,12.8,13.33,23162,0
+CLGN.US,D,20210111,000000,13.596,13.596,13,13.24,12028,0
+CLGN.US,D,20210112,000000,13,13.08,12.75,13.08,13445,0
+CLGN.US,D,20210113,000000,13.22,14.06,12.8,13.93,49580,0
+CLGN.US,D,20210114,000000,13.35,14.49,13.02,14.49,20248,0
+CLGN.US,D,20210115,000000,14.87,16.323,14.0148,15.76,64654,0
+CLGN.US,D,20210119,000000,15.8,15.8,13.25,13.5,59738,0
+CLGN.US,D,20210120,000000,13.13,14.91,13.13,14.25,40244,0
+CLGN.US,D,20210121,000000,14.45,14.6,14.2,14.47,5721,0
+CLGN.US,D,20210122,000000,14.26,14.655,14,14.59,8761,0
+CLGN.US,D,20210125,000000,14.82,15,14.5101,14.9,20244,0
+CLGN.US,D,20210126,000000,14.75,15,14.5428,14.8,9519,0
+CLGN.US,D,20210127,000000,14.5468,17,14.5,17,131726,0
+CLGN.US,D,20210128,000000,17.15,17.71,16.5301,17.49,75565,0
+CLGN.US,D,20210129,000000,17.35,18.575,17.35,18.22,90948,0
+CLGN.US,D,20210201,000000,18.25,18.25,17.5,18,68623,0
+CLGN.US,D,20210202,000000,17.99,18.5,17.51,18.5,72318,0
+CLGN.US,D,20210203,000000,18.5,18.5,17.55,18.18,57836,0
+CLGN.US,D,20210204,000000,18.35,18.47,17.76,18.15,42348,0
+CLGN.US,D,20210205,000000,18.191,18.191,17.6,17.97,20716,0
+CLGN.US,D,20210208,000000,19.5,22.9,18.255,21.58,258741,0
+CLGN.US,D,20210209,000000,22.54,22.54,19.81,19.81,106490,0
+CLGN.US,D,20210210,000000,19.37,23.25,19.37,22.92,123679,0
+CLGN.US,D,20210211,000000,23.24,24.26,23.1533,24.25,71653,0
+CLGN.US,D,20210212,000000,17.44,17.8,16.01,16.45,1891711,0
+CLGN.US,D,20210216,000000,16.79,17.1569,16.1,16.6,673502,0
+CLGN.US,D,20210217,000000,16.5,17.53,16,17.5,431345,0
+CLGN.US,D,20210218,000000,17.6,17.6,16.72,17.26,241271,0
+CLGN.US,D,20210219,000000,17.28,19.83,16.9829,19.04,349282,0
+CLGN.US,D,20210222,000000,19,19.24,18.5622,19.05,120722,0
+CLGN.US,D,20210223,000000,18.42,19.25,16.2,18.87,183394,0
+CLGN.US,D,20210224,000000,19,19.29,18.5,18.92,115603,0
+CLGN.US,D,20210225,000000,16.5524,17.9999,13.22,13.23,635553,0
+CLGN.US,D,20210226,000000,13.5,15.349,13.5,14.4,188207,0
+CLGN.US,D,20210301,000000,15.12,15.13,13.7232,13.89,123124,0
+CLGN.US,D,20210302,000000,13.79,14.135,13.4772,13.71,80995,0
+CLGN.US,D,20210303,000000,14.19,14.19,12.565,12.94,125340,0
+CLGN.US,D,20210304,000000,12.57,12.72,11.79,12.29,114344,0
+CLGN.US,D,20210305,000000,12.25,13.24,11.4101,13.07,155053,0
+CLGN.US,D,20210308,000000,13.9141,13.9141,12.61,12.81,54112,0
+CLGN.US,D,20210309,000000,12.79,13.04,12.364,12.71,56101,0
+CLGN.US,D,20210310,000000,12.97,13.18,12.45,12.85,40802,0
+CLGN.US,D,20210311,000000,13.77,14.25,13,14.2,125491,0
+CLGN.US,D,20210312,000000,14.01,14.53,13.99,14.16,50821,0
+CLGN.US,D,20210315,000000,14.49,14.49,13.77,14.17,34607,0
+CLGN.US,D,20210316,000000,14.2,14.2,13.04,13.1,38899,0
+CLGN.US,D,20210317,000000,13.13,14.09,13.01,13.33,36231,0
+CLGN.US,D,20210318,000000,13.52,13.52,12.93,13.32,30861,0
+CLGN.US,D,20210319,000000,12.96,13.23,12.63,12.72,64493,0
+CLGN.US,D,20210322,000000,13.22,13.6217,12.29,12.49,45265,0
+CLGN.US,D,20210323,000000,12.5,12.969,11.81,12.26,101762,0
+CLGN.US,D,20210324,000000,12.445,13.65,12.2594,12.78,75422,0
+CLGN.US,D,20210325,000000,12.36,12.57,11.5,11.9,127352,0
+CLGN.US,D,20210326,000000,12.04,12.19,11.5,11.5,51565,0
+CLGN.US,D,20210329,000000,11.44,11.7273,10.64,11,58984,0
+CLGN.US,D,20210330,000000,11.56,12.5,11.2478,12.49,52752,0
+CLGN.US,D,20210331,000000,12.48,13.59,12.48,13.44,48213,0
+CLGN.US,D,20210401,000000,13.53,13.9099,13.43,13.55,14927,0
+CLGN.US,D,20210405,000000,13.59,13.8,12.9,13.75,79356,0
+CLGN.US,D,20210406,000000,13.82,13.9044,13.35,13.9,46943,0
+CLGN.US,D,20210407,000000,13.56,13.92,13.55,13.75,32063,0
+CLGN.US,D,20210408,000000,13.86,13.86,13.6,13.75,28075,0
+CLGN.US,D,20210409,000000,13.6,13.84,13.6,13.8,25055,0
+CLGN.US,D,20210412,000000,13.67,14.18,13.14,14.17,56656,0
+CLGN.US,D,20210413,000000,14.2,14.7,14.0598,14.7,53608,0
+CLGN.US,D,20210414,000000,14.25,14.69,14.25,14.52,44773,0
+CLGN.US,D,20210415,000000,14.69,14.69,13.99,14.31,27031,0
+CLGN.US,D,20210416,000000,14.25,14.45,13.49,14.45,44331,0
+CLGN.US,D,20210419,000000,14.07,14.49,13.75,14.49,39491,0
+CLGN.US,D,20210420,000000,14.45,14.72,13.5257,14.02,89312,0
+CLGN.US,D,20210421,000000,13.95,14.51,13.87,14.51,26343,0
+CLGN.US,D,20210422,000000,14.53,14.63,14.195,14.495,16464,0
+CLGN.US,D,20210423,000000,14.51,14.58,14.21,14.58,14304,0
+CLGN.US,D,20210426,000000,14.58,14.82,14.51,14.785,40063,0
+CLGN.US,D,20210427,000000,14.6981,14.9195,14.53,14.54,20559,0
+CLGN.US,D,20210428,000000,14.5,14.97,14.26,14.97,29825,0
+CLGN.US,D,20210429,000000,14.78,15,14.5,14.71,82953,0
+CLGN.US,D,20210430,000000,14.5,14.82,14.33,14.69,30750,0
+CLGN.US,D,20210503,000000,13.685,14.5,13.685,13.75,26910,0
+CLGN.US,D,20210504,000000,13.74,14,13.23,13.75,49957,0
+CLGN.US,D,20210505,000000,13.52,13.729,13.455,13.65,19169,0
+CLGN.US,D,20210506,000000,13.83,13.99,13.5,13.9,14202,0
+CLGN.US,D,20210507,000000,13.74,13.75,13.55,13.75,15776,0
+CLGN.US,D,20210510,000000,13.7,14,13.5308,13.8,36239,0
+CLGN.US,D,20210511,000000,13.32,14.23,12.32,13.77,27267,0
+CLGN.US,D,20210512,000000,13.71,14.14,13.6,14,38267,0
+CLGN.US,D,20210513,000000,14.13,14.13,13.62,13.98,26954,0
+CLGN.US,D,20210514,000000,13.96,14.12,13.77,14,36971,0
+CLGN.US,D,20210517,000000,14.06,14.14,13.52,13.55,26421,0
+CLGN.US,D,20210518,000000,13.906,14.14,13.6211,14.11,5287,0
+CLGN.US,D,20210519,000000,14.01,14.405,13.91,14.405,20151,0
+CLGN.US,D,20210520,000000,14.23,15.3,14.227,14.68,57724,0
+CLGN.US,D,20210521,000000,14.81,15.55,14.77,15.03,28998,0
+CLGN.US,D,20210524,000000,14.94,15.72,14.911,15.1,41665,0
+CLGN.US,D,20210525,000000,15.2,15.5,14.98,15.2,15547,0
+CLGN.US,D,20210526,000000,15.33,15.45,15.01,15.4477,10376,0
+CLGN.US,D,20210527,000000,15.65,16.23,15.4833,16.22,59409,0
+CLGN.US,D,20210528,000000,16.1,17.48,16.1,17.175,83080,0
+CLGN.US,D,20210601,000000,17.31,17.5,17.01,17.1,33860,0
+CLGN.US,D,20210602,000000,17.2,17.47,17.1,17.33,36223,0
+CLGN.US,D,20210603,000000,17.38,17.75,17.2,17.52,43226,0
+CLGN.US,D,20210604,000000,17.58,18.5,17.58,18.06,36919,0
+CLGN.US,D,20210607,000000,18.1,18.88,17,17.35,24638,0
+CLGN.US,D,20210608,000000,17.33,17.77,16.8,17.09,22265,0
+CLGN.US,D,20210609,000000,17.3,17.49,16.1,17,28758,0
+CLGN.US,D,20210610,000000,17.15,17.37,16.82,16.82,5727,0
+CLGN.US,D,20210611,000000,16.69,17.065,16.38,16.87,15706,0
+CLGN.US,D,20210614,000000,17.05,18.32,16.97,18.22,131688,0
+CLGN.US,D,20210615,000000,18.3,18.99,17.9,18.99,132767,0
+CLGN.US,D,20210616,000000,18.86,20.55,18.85,20.5,82650,0
+CLGN.US,D,20210617,000000,20.42,21,19.5,20.42,150928,0
+CLGN.US,D,20210618,000000,20.52,20.98,19.35,19.35,296386,0
+CLGN.US,D,20210621,000000,20.31,20.31,18.02,18.3,46573,0
+CLGN.US,D,20210622,000000,18.2,22.0353,18.2,20.61,312299,0
+CLGN.US,D,20210623,000000,22.31,23.49,21.09,22.45,183148,0
+CLGN.US,D,20210624,000000,22.95,22.95,20.33,20.5,106446,0
+CLGN.US,D,20210625,000000,20.8,21.314,19.5,19.55,60064,0
+CLGN.US,D,20210628,000000,19.55,21.2927,19.55,20.91,32498,0
+CLGN.US,D,20210629,000000,21.14,21.14,20.0301,20.77,26379,0
+CLGN.US,D,20210630,000000,20.83,21.41,20.15,21.21,33283,0
+CLGN.US,D,20210701,000000,21.22,21.75,20.4826,21.17,35141,0
+CLGN.US,D,20210702,000000,21.37,21.37,20.25,21.14,50859,0
+CLGN.US,D,20210706,000000,21.13,21.13,19.995,20.79,22193,0
+CLGN.US,D,20210707,000000,20.84,21.09,19.6001,20.9,37024,0
+CLGN.US,D,20210708,000000,20.56,21.9,19.6657,21.75,68780,0
+CLGN.US,D,20210709,000000,21.25,21.4854,20.06,20.06,63822,0
+CLGN.US,D,20210712,000000,20.09,20.7505,19.75,20.17,41496,0
+CLGN.US,D,20210713,000000,19.87,19.9734,18.3193,19.06,41414,0
+CLGN.US,D,20210714,000000,19.17,19.98,18.68,18.75,40669,0
+CLGN.US,D,20210715,000000,18.51,19.49,18.04,18.5,240028,0
+CLGN.US,D,20210716,000000,18.25,19.33,18.15,18.5,49618,0
+CLGN.US,D,20210719,000000,18.43,18.43,17.26,17.55,25138,0
+CLGN.US,D,20210720,000000,17.59,19.23,17.59,18.77,25524,0
+CLGN.US,D,20210721,000000,19,19.457,18.13,18.25,32437,0
+CLGN.US,D,20210722,000000,18.11,18.75,18.05,18.07,7950,0
+CLGN.US,D,20210723,000000,18.13,18.495,17.71,17.71,8454,0
+CLGN.US,D,20210726,000000,17.6,18.2,17.6,17.94,15613,0
+CLGN.US,D,20210727,000000,17.94,17.94,17.38,17.38,9495,0
+CLGN.US,D,20210728,000000,17.25,17.33,16.73,16.97,26877,0
+CLGN.US,D,20210729,000000,17.11,17.85,17,17.53,43471,0
+CLGN.US,D,20210730,000000,17.83,18.71,17.1,17.79,23265,0
+CLGN.US,D,20210802,000000,18.22,18.73,17.68,17.84,15188,0
+CLGN.US,D,20210803,000000,18.04,18.6178,17.31,17.31,10801,0
+CLGN.US,D,20210804,000000,17.34,17.801,17.31,17.54,13188,0
+CLGN.US,D,20210805,000000,18.37,18.37,17.53,17.6,10652,0
+CLGN.US,D,20210806,000000,18.05,19.5199,17.78,18.1,24764,0
+CLGN.US,D,20210809,000000,18.19,19.5,18.19,19.25,46299,0
+CLGN.US,D,20210810,000000,19.37,20.3828,18.7441,19.47,26274,0
+CLGN.US,D,20210811,000000,19.56,20.6599,18.5402,19.41,12006,0
+CLGN.US,D,20210812,000000,19.19,19.94,18.95,18.95,7161,0
+CLGN.US,D,20210813,000000,19.22,19.22,18.5368,18.7,6439,0
+CLGN.US,D,20210816,000000,18.4,18.675,17.64,18.04,17895,0
+CLGN.US,D,20210817,000000,18.07,18.07,16.4,17.09,33938,0
+CLGN.US,D,20210818,000000,16.78,18.38,16.5116,17.52,16131,0
+CLGN.US,D,20210819,000000,16.62,17.96,16.0001,17,20495,0
+CLGN.US,D,20210820,000000,16.78,17.29,16.55,16.72,13045,0
+CLGN.US,D,20210823,000000,16.96,17.33,16.5,16.84,16378,0
+CLGN.US,D,20210824,000000,16.75,18.255,16.46,17.37,27995,0
+CLGN.US,D,20210825,000000,17.3,18.1428,17.0001,17.51,15041,0
+CLGN.US,D,20210826,000000,17.22,18,17.22,17.58,12131,0
+CLGN.US,D,20210827,000000,17.55,18.58,17.26,17.26,27900,0
+CLGN.US,D,20210830,000000,17.19,17.79,16.75,17,29480,0
+CLGN.US,D,20210831,000000,17.15,17.77,17.1,17.4,8491,0
+CLGN.US,D,20210901,000000,17.3999,17.3999,16.91,17.04,3917,0
+CLGN.US,D,20210902,000000,17.38,17.93,17.05,17.87,16795,0
+CLGN.US,D,20210903,000000,17.8701,17.8701,17.695,17.87,3521,0
+CLGN.US,D,20210907,000000,18,18,17.5,17.825,4790,0
+CLGN.US,D,20210908,000000,17.4203,18,17.3301,18,9366,0
+CLGN.US,D,20210909,000000,17.93,18.2,17.5144,18,12983,0
+CLGN.US,D,20210910,000000,17.9358,18.5,17.633,18.15,10524,0
+CLGN.US,D,20210913,000000,18.01,18.48,17.53,17.9499,29489,0
+CLGN.US,D,20210914,000000,17.79,18.14,16.88,16.9,20509,0
+CLGN.US,D,20210915,000000,17.5,17.65,16.7932,16.99,2330,0
+CLGN.US,D,20210916,000000,16.88,16.88,16.88,16.88,891,0
+CLGN.US,D,20210917,000000,17,17.28,16.68,16.8272,6061,0
+CLGN.US,D,20210920,000000,16.49,16.5,15.975,16,16321,0
+CLGN.US,D,20210921,000000,16.45,16.5,16,16.01,15819,0
+CLGN.US,D,20210922,000000,16.23,17.45,16.15,16.7,11473,0
+CLGN.US,D,20210923,000000,16.65,17.2,16.65,16.8246,2972,0
+CLGN.US,D,20210924,000000,16.4,16.819,16.3001,16.55,6421,0
+CLGN.US,D,20210927,000000,16.61,16.9599,16.3544,16.52,9737,0
+CLGN.US,D,20210928,000000,16.52,17.1749,15.85,17.1,27703,0
+CLGN.US,D,20210929,000000,17.29,17.36,16.4595,16.72,12621,0
+CLGN.US,D,20210930,000000,16.5764,16.9,16.2653,16.9,8246,0
+CLGN.US,D,20211001,000000,17.2,17.2,15.83,16.46,19470,0
+CLGN.US,D,20211004,000000,16.32,16.738,15.67,16,12423,0
+CLGN.US,D,20211005,000000,15.89,16.5,15.8012,16,3183,0
+CLGN.US,D,20211006,000000,16.4,16.4,15.75,16.137,9766,0
+CLGN.US,D,20211007,000000,16.04,16.8591,16.04,16.25,5615,0
+CLGN.US,D,20211008,000000,16.58,16.65,16.17,16.5081,7775,0
+CLGN.US,D,20211011,000000,16.61,16.91,16.61,16.6453,8056,0
+CLGN.US,D,20211012,000000,16.65,16.97,16.34,16.89,7056,0
+CLGN.US,D,20211013,000000,17,17,16.25,16.58,8035,0
+CLGN.US,D,20211014,000000,16.5,16.56,16,16.34,17668,0
+CLGN.US,D,20211015,000000,16.31,16.54,16.1,16.31,6693,0
+CLGN.US,D,20211018,000000,16.27,16.53,15.85,15.85,8700,0
+CLGN.US,D,20211019,000000,15.96,16.49,15.94,16.48,8503,0
+CLGN.US,D,20211020,000000,15.9795,17.25,15.9795,17.25,20801,0
+CLGN.US,D,20211021,000000,20.24,20.6,19.51,20,249824,0
+CLGN.US,D,20211022,000000,20.08,21.21,20,20.94,166003,0
+CLGN.US,D,20211025,000000,21.31,21.99,20.83,21.94,112013,0
+CLGN.US,D,20211026,000000,21.7,22.51,21.1232,22.48,80099,0
+CLGN.US,D,20211027,000000,22.6,22.915,21.34,21.78,74013,0
+CLGN.US,D,20211028,000000,21.96,22.2199,21.051,21.59,36545,0
+CLGN.US,D,20211029,000000,21.9,22.7499,21.7,22,51679,0
+CLGN.US,D,20211101,000000,21.99,22.08,21.0501,21.5493,62146,0
+CLGN.US,D,20211102,000000,21.76,22.2499,21.63,22,38742,0
+CLGN.US,D,20211103,000000,22.2,22.49,21.68,22.11,37348,0
+CLGN.US,D,20211104,000000,22.13,22.7499,21.77,22,44622,0
+CLGN.US,D,20211105,000000,22.16,22.48,21.58,22,25132,0
+CLGN.US,D,20211108,000000,22.07,22.07,21.69,21.69,43943,0
+CLGN.US,D,20211109,000000,21.85,22.29,21.5101,21.7,26195,0
+CLGN.US,D,20211110,000000,21.74,22.05,21.1,21.63,41104,0
+CLGN.US,D,20211111,000000,21.68,22.18,21.205,21.28,26923,0
+CLGN.US,D,20211112,000000,21.46,21.65,21.16,21.65,22392,0
+CLGN.US,D,20211115,000000,21.81,21.94,21.09,21.43,26191,0
+CLGN.US,D,20211116,000000,22.99,23,20.51,20.7,241903,0
+CLGN.US,D,20211117,000000,20.94,21,19.93,20.37,71947,0
+CLGN.US,D,20211118,000000,20.25,20.69,18.52,18.65,86906,0
+CLGN.US,D,20211119,000000,18.53,19.4,18.52,18.94,25181,0
+CLGN.US,D,20211122,000000,19.22,19.48,18.672,19.48,29664,0
+CLGN.US,D,20211123,000000,19.69,19.99,17.53,17.93,64103,0
+CLGN.US,D,20211124,000000,17.7,17.98,17.7,17.71,15208,0
+CLGN.US,D,20211126,000000,17.7,18,17.5,18,15316,0
+CLGN.US,D,20211129,000000,17.88,18,17.5433,17.93,24047,0
+CLGN.US,D,20211130,000000,17.7,17.95,17,17.22,38095,0
+CLGN.US,D,20211201,000000,17.43,17.77,17.3359,17.59,15119,0
+CLGN.US,D,20211202,000000,17.36,17.79,16.88,17.45,53500,0
+CLGN.US,D,20211203,000000,17.45,17.465,15.66,15.68,42468,0
+CLGN.US,D,20211206,000000,15.49,16.18,14.56,15,52689,0
+CLGN.US,D,20211207,000000,15.26,16.9,15.26,16.56,26544,0
+CLGN.US,D,20211208,000000,16.61,18.05,16.3,17.88,31870,0
+CLGN.US,D,20211209,000000,17.64,17.87,16.76,16.88,21683,0
+CLGN.US,D,20211210,000000,16.82,16.91,16.0101,16.51,34042,0
+CLGN.US,D,20211213,000000,16.22,16.22,13.35,13.75,243650,0
+CLGN.US,D,20211214,000000,13.5,13.98,13.0516,13.53,151914,0
+CLGN.US,D,20211215,000000,13.18,13.45,11.6,12.29,170775,0
+CLGN.US,D,20211216,000000,12.25,13.5866,12,12,148536,0
+CLGN.US,D,20211217,000000,11.7,12.79,11.63,12.79,357663,0
+CLGN.US,D,20211220,000000,12.75,12.75,12.28,12.6,25086,0
+CLGN.US,D,20211221,000000,12.73,13.76,12.51,13.48,52818,0
+CLGN.US,D,20211222,000000,13.52,13.92,13.305,13.92,23328,0
+CLGN.US,D,20211223,000000,13.92,14.14,13.2,13.22,39316,0
+CLGN.US,D,20211227,000000,17.4,17.94,15.256,17.89,661790,0
+CLGN.US,D,20211228,000000,17.88,18.3,16.88,17.14,103763,0
+CLGN.US,D,20211229,000000,16.95,17.1445,16.03,16.27,63313,0
+CLGN.US,D,20211230,000000,16.35,17.49,16.05,16.95,40338,0
+CLGN.US,D,20211231,000000,16.79,16.79,15.92,16.36,30385,0
+CLGN.US,D,20220103,000000,16.3,16.82,15.94,16.4,19958,0
+CLGN.US,D,20220104,000000,16.57,16.57,15.39,16,55772,0
+CLGN.US,D,20220105,000000,16.1,16.396,14.55,14.68,80786,0
+CLGN.US,D,20220106,000000,14.53,14.9957,13.81,13.82,62992,0
+CLGN.US,D,20220107,000000,13.83,14.07,13.12,13.18,56710,0
+CLGN.US,D,20220110,000000,12.82,13.84,12.21,12.43,75465,0
+CLGN.US,D,20220111,000000,12.58,13.48,12.2155,12.81,51601,0
+CLGN.US,D,20220112,000000,12.99,13.0519,12.19,12.19,80724,0
+CLGN.US,D,20220113,000000,12.2,12.4312,11.7999,11.97,39092,0
+CLGN.US,D,20220114,000000,11.88,12.47,11.52,11.71,44233,0
+CLGN.US,D,20220118,000000,11.5,11.6,11,11.12,78413,0
+CLGN.US,D,20220119,000000,11.56,11.75,11.33,11.69,86185,0
+CLGN.US,D,20220120,000000,11.8,12.29,11.27,11.5,138710,0
+CLGN.US,D,20220121,000000,11.41,11.53,10.14,10.23,87594,0
+CLGN.US,D,20220124,000000,9.63,10.15,9.17,10.1,95594,0
+CLGN.US,D,20220125,000000,9.78,9.92,9.2101,9.34,71931,0
+CLGN.US,D,20220126,000000,9.5,9.975,9.075,9.22,97889,0
+CLGN.US,D,20220127,000000,9.36,9.52,8.89,9.07,126398,0
+CLGN.US,D,20220128,000000,9.06,9.79,8.76,9.12,69689,0
+CLGN.US,D,20220131,000000,9.25,9.9775,9.25,9.82,59033,0
+CLGN.US,D,20220201,000000,9.87,10.42,9.8334,10.28,49426,0
+CLGN.US,D,20220202,000000,10.4,10.5,9.39,9.49,60955,0
+CLGN.US,D,20220203,000000,9.4,9.58,9.18,9.48,37607,0
+CLGN.US,D,20220204,000000,9.53,9.81,9.23,9.775,22311,0
+CLGN.US,D,20220207,000000,9.97,9.97,9.42,9.74,27008,0
+CLGN.US,D,20220208,000000,9.74,9.75,9.5,9.75,16387,0
+CLGN.US,D,20220209,000000,9.93,10.7884,9.883,10.49,58926,0
+CLGN.US,D,20220210,000000,10.16,10.847,10.07,10.07,42058,0
+CLGN.US,D,20220211,000000,10.15,10.9,9.6116,9.68,22224,0
+CLGN.US,D,20220214,000000,9.66,9.66,9.12,9.15,9450,0
+CLGN.US,D,20220215,000000,9.34,10.59,9.34,10.28,31118,0
+CLGN.US,D,20220216,000000,10.55,11.96,10,11.83,77905,0
+CLGN.US,D,20220217,000000,11.61,12,11.0001,11.28,18581,0
+CLGN.US,D,20220218,000000,11.3,11.85,10.7301,11.77,29523,0
+CLGN.US,D,20220222,000000,11.86,11.94,10.76,11.22,46633,0
+CLGN.US,D,20220223,000000,11.26,11.4,10.2,10.41,35202,0
+CLGN.US,D,20220224,000000,9.96,10.89,9.36,10.77,79482,0
+CLGN.US,D,20220225,000000,10.71,10.7999,10.1,10.56,23665,0
+CLGN.US,D,20220228,000000,10.94,11.38,10.33,10.8,27463,0
+CLGN.US,D,20220301,000000,10.81,11,10.0905,10.49,33039,0
+CLGN.US,D,20220302,000000,10.45,11.28,10.45,11,25420,0
+CLGN.US,D,20220303,000000,11.15,11.15,9.7,10.06,51644,0
+CLGN.US,D,20220304,000000,10,10.03,9.45,9.73,27886,0
+CLGN.US,D,20220307,000000,9.73,9.87,9.2,9.61,44200,0
+CLGN.US,D,20220308,000000,9.48,9.48,9,9.18,87538,0
+CLGN.US,D,20220309,000000,9.59,9.59,9.04,9.2,95345,0
+CLGN.US,D,20220310,000000,9.09,9.09,8.81,8.97,89640,0
+CLGN.US,D,20220311,000000,9,9,8.87,9,62689,0
+CLGN.US,D,20220314,000000,9,9.32,8.6,9.18,41887,0
+CLGN.US,D,20220315,000000,9.05,9.3668,8.9306,9.25,13539,0
+CLGN.US,D,20220316,000000,9.39,10.5,9.39,10.24,60545,0
+CLGN.US,D,20220317,000000,10.35,11.94,10.35,11.3,68645,0
+CLGN.US,D,20220318,000000,11.44,12.1967,11.44,11.81,38289,0
+CLGN.US,D,20220321,000000,11.63,11.99,11.01,11.28,20818,0
+CLGN.US,D,20220322,000000,11.465,11.8,11.1201,11.51,21151,0
+CLGN.US,D,20220323,000000,11.5,12.76,11.5,12.38,26670,0
+CLGN.US,D,20220324,000000,13.26,14.77,12.6971,14.25,85746,0
+CLGN.US,D,20220325,000000,14.25,14.27,13.03,13.23,91635,0
+CLGN.US,D,20220328,000000,13.2,13.45,11.66,11.9,42873,0
+CLGN.US,D,20220329,000000,11.96,12.5664,11.52,11.91,16923,0
+CLGN.US,D,20220330,000000,11.92,12,11.57,11.7,23522,0
+CLGN.US,D,20220331,000000,11.97,12,11.15,11.22,24334,0
+CLGN.US,D,20220401,000000,11.71,11.71,10.7071,11.19,19721,0
+CLGN.US,D,20220404,000000,11.03,11.05,10.45,10.99,41875,0
+CLGN.US,D,20220405,000000,11.01,11.23,10.53,10.53,8392,0
+CLGN.US,D,20220406,000000,10.43,10.94,9.4,9.82,60317,0
+CLGN.US,D,20220407,000000,9.9,10.7,9.8,10.03,19844,0
+CLGN.US,D,20220408,000000,10.15,10.2245,9.47,9.705,35105,0
+CLGN.US,D,20220411,000000,9.9,9.9,9.55,9.82,9056,0
+CLGN.US,D,20220412,000000,9.75,10.1,9.3,9.65,16119,0
+CLGN.US,D,20220413,000000,9.53,10.26,9.53,10.08,32257,0
+CLGN.US,D,20220414,000000,10,10,9.59,9.75,13572,0
+CLGN.US,D,20220418,000000,9.75,9.75,9.0601,9.74,17681,0
+CLGN.US,D,20220419,000000,9.58,9.76,9.21,9.33,16923,0
+CLGN.US,D,20220420,000000,9.46,9.75,9.2,9.49,16536,0
+CLGN.US,D,20220421,000000,9.81,9.9,9.0575,9.78,52781,0
+CLGN.US,D,20220422,000000,9.85,9.85,9.12,9.25,30197,0
+CLGN.US,D,20220425,000000,9.01,9.68,9.01,9.54,20120,0
+CLGN.US,D,20220426,000000,9.38,9.67,9.31,9.57,9374,0
+CLGN.US,D,20220427,000000,9.57,9.94,9.4184,9.64,25445,0
+CLGN.US,D,20220428,000000,10,10.57,9.8761,10.32,15135,0
+CLGN.US,D,20220429,000000,10.43,10.5,9.75,9.95,22128,0
+CLGN.US,D,20220502,000000,9.72,9.88,9.41,9.77,34831,0
+CLGN.US,D,20220503,000000,9.53,9.89,9.53,9.77,6746,0
+CLGN.US,D,20220504,000000,9.71,10,9.31,9.49,11277,0
+CLGN.US,D,20220505,000000,9.65,9.68,9.19,9.24,18339,0
+CLGN.US,D,20220506,000000,9.45,9.45,9,9.01,19264,0
+CLGN.US,D,20220509,000000,9.19,9.35,8.81,9.04,37516,0
+CLGN.US,D,20220510,000000,9.37,9.37,8.06,8.06,90934,0
+CLGN.US,D,20220511,000000,7.92,8.5,7.502,8.4,94156,0
+CLGN.US,D,20220512,000000,8.5,8.5871,7.91,8.05,32189,0
+CLGN.US,D,20220513,000000,8.24,8.49,8.06,8.15,50709,0
+CLGN.US,D,20220516,000000,7.98,8.99,7.5,8.56,25797,0
+CLGN.US,D,20220517,000000,8.93,9.76,8.805,9.14,34847,0
+CLGN.US,D,20220518,000000,9.33,9.5,8.37,8.82,20508,0
+CLGN.US,D,20220519,000000,9,10.095,9,9.6,23508,0
+CLGN.US,D,20220520,000000,9.65,10.2433,9.11,9.95,16928,0
+CLGN.US,D,20220523,000000,9.88,10.31,9.72,9.88,13427,0
+CLGN.US,D,20220524,000000,9.79,10.015,8.85,9.01,29125,0
+CLGN.US,D,20220525,000000,9.2,9.41,8.84,9.38,11685,0
+CLGN.US,D,20220526,000000,9.12,9.6187,9,9.3,45047,0
+CLGN.US,D,20220527,000000,9.35,9.51,8.97,9.51,20553,0
+CLGN.US,D,20220531,000000,9.5,9.5,8.8492,9.3,4020,0
+CLGN.US,D,20220601,000000,9.22,9.49,8.935,9.35,6093,0
+CLGN.US,D,20220602,000000,9.5,9.5,9.08,9.35,8978,0
+CLGN.US,D,20220603,000000,9.4,9.4,8.9,9.01,13649,0
+CLGN.US,D,20220606,000000,8.96,9.2,8.8,8.9,9117,0
+CLGN.US,D,20220607,000000,8.9,9.15,8.8,8.86,13265,0
+CLGN.US,D,20220608,000000,9.15,9.15,8.81,8.86,3649,0
+CLGN.US,D,20220609,000000,8.8,9.1212,8.755,8.755,7464,0
+CLGN.US,D,20220610,000000,8.84,9.02,8.44,8.63,13365,0
+CLGN.US,D,20220613,000000,8.31,8.51,8.01,8.01,11777,0
+CLGN.US,D,20220614,000000,8,8.59,7.8229,8.56,8038,0
+CLGN.US,D,20220615,000000,8.49,8.6,7.64,8.45,5233,0
+CLGN.US,D,20220616,000000,8.33,8.51,7.76,8.09,14781,0
+CLGN.US,D,20220617,000000,7.8437,8.6,7.8434,8.35,7369,0
+CLGN.US,D,20220621,000000,8.32,8.9875,7.79,8.44,15167,0
+CLGN.US,D,20220622,000000,7.8623,8.7843,7.8623,8.45,10563,0
+CLGN.US,D,20220623,000000,8.35,8.54,8.2241,8.34,5767,0
+CLGN.US,D,20220624,000000,8.5499,8.5499,7.82,8.39,6447,0
+CLGN.US,D,20220627,000000,8.19,8.58,8.0301,8.26,12751,0
+CLGN.US,D,20220628,000000,8.2,8.4226,7.76,8.015,40320,0
+CLGN.US,D,20220629,000000,8.49,8.86,7.82,8.86,19924,0
+CLGN.US,D,20220630,000000,8.12,8.82,7.98,8,35071,0
+CLGN.US,D,20220701,000000,8.02,8.6848,7.95,8.3,17978,0
+CLGN.US,D,20220705,000000,7.9,8.7532,7.9,8.11,13155,0
+CLGN.US,D,20220706,000000,8.12,8.4624,8.01,8.08,6752,0
+CLGN.US,D,20220707,000000,7.91,8.4899,7.77,8,51402,0
+CLGN.US,D,20220708,000000,7.9076,8.51,7.9076,8.51,7021,0
+CLGN.US,D,20220711,000000,8.25,8.51,8.16,8.46,5300,0
+CLGN.US,D,20220712,000000,8.18,8.61,8.18,8.42,5089,0
+CLGN.US,D,20220713,000000,8.35,8.75,8.35,8.65,3625,0
+CLGN.US,D,20220714,000000,8.61,8.7208,8.43,8.49,5548,0
+CLGN.US,D,20220715,000000,8.7175,8.7175,8.44,8.65,6505,0
+CLGN.US,D,20220718,000000,8.39,8.69,8.1296,8.355,3957,0
+CLGN.US,D,20220719,000000,8.5,8.83,8.3,8.55,10687,0
+CLGN.US,D,20220720,000000,8.58,8.89,7.71,7.8,38362,0
+CLGN.US,D,20220721,000000,7.83,7.94,6.85,6.96,93693,0
+CLGN.US,D,20220722,000000,7,7.2,6.9,7,76165,0
+CLGN.US,D,20220725,000000,7.02,7.02,6.51,6.87,42409,0
+CLGN.US,D,20220726,000000,6.96,7.24,6.56,7.15,44397,0
+CLGN.US,D,20220727,000000,6.93,7.1651,6.7,6.92,23569,0
+CLGN.US,D,20220728,000000,6.845,7.22,6.74,7.2,149581,0
+CLGN.US,D,20220729,000000,7.1,7.85,7.07,7.69,15972,0
+CLGN.US,D,20220801,000000,7.73,9,7.6598,8.67,31858,0
+CLGN.US,D,20220802,000000,8.45,8.8,8.45,8.7,1830,0
+CLGN.US,D,20220803,000000,8.76,8.76,8.19,8.35,5146,0
+CLGN.US,D,20220804,000000,8.23,8.48,7.77,8.25,4927,0
+CLGN.US,D,20220805,000000,8.2952,8.99,8.2952,8.84,6727,0
+CLGN.US,D,20220808,000000,8.77,9,8.5,9,14295,0
+CLGN.US,D,20220809,000000,8.84,9.3,8.84,8.89,26168,0
+CLGN.US,D,20220810,000000,8.95,9.12,8.3801,9.12,1929,0
+CLGN.US,D,20220811,000000,9.23,9.49,9.015,9.49,11456,0
+CLGN.US,D,20220812,000000,9.64,9.87,9.417,9.87,2307,0
+CLGN.US,D,20220815,000000,9.86,9.99,9.5901,9.99,4200,0
+CLGN.US,D,20220816,000000,9.83,9.9068,9.5148,9.57,3418,0
+CLGN.US,D,20220817,000000,9.5,9.98,9.0001,9.4,23063,0
+CLGN.US,D,20220818,000000,9.3301,9.9499,9.3301,9.9499,4078,0
+CLGN.US,D,20220819,000000,9.99,9.99,9.3701,9.7198,1901,0
+CLGN.US,D,20220822,000000,9,9.9,8.77,8.9,5260,0
+CLGN.US,D,20220823,000000,8.845,8.845,8,8.05,18914,0
+CLGN.US,D,20220824,000000,8.005,8.25,7.9,8.05,6934,0
+CLGN.US,D,20220825,000000,8.05,8.25,7.9,8.03,3467,0
+CLGN.US,D,20220826,000000,8.07,8.3,7.7,8,10089,0
+CLGN.US,D,20220829,000000,7.93,8.1499,7.825,7.842,7210,0
+CLGN.US,D,20220830,000000,8.05,8.05,7.56,7.68,9703,0
+CLGN.US,D,20220831,000000,7.84,7.84,7.1,7.47,9325,0
+CLGN.US,D,20220901,000000,7.45,7.953,7,7.62,7607,0
+CLGN.US,D,20220902,000000,7.62,9.1292,7.62,7.865,92170,0
+CLGN.US,D,20220906,000000,8.2,8.2,8,8.0042,1694,0
+CLGN.US,D,20220907,000000,7.54,7.6,7,7.5,15770,0
+CLGN.US,D,20220908,000000,7.87,7.87,7.4,7.4,5245,0
+CLGN.US,D,20220909,000000,7.2,7.97,7.2,7.97,6506,0
+CLGN.US,D,20220912,000000,8,8.6,8,8.39,7908,0
+CLGN.US,D,20220913,000000,8.03,8.8947,7.99,8.2,5534,0
+CLGN.US,D,20220914,000000,8.01,8.9899,7.91,8.09,7603,0
+CLGN.US,D,20220915,000000,8.015,8.211,7.8,7.995,3472,0
+CLGN.US,D,20220916,000000,8.3445,8.3445,7.89,8.08,839,0
+CLGN.US,D,20220919,000000,8.5,8.5,7.7601,8.4243,3896,0
+CLGN.US,D,20220920,000000,8.17,8.31,7.8201,8,2881,0
+CLGN.US,D,20220921,000000,8.01,8.52,7.86,8.04,5158,0
+CLGN.US,D,20220922,000000,7.82,8.05,7.56,7.6026,15697,0
+CLGN.US,D,20220923,000000,7.56,7.905,7,7.05,26177,0
+CLGN.US,D,20220926,000000,6.84,7.75,6.75,6.88,15877,0
+CLGN.US,D,20220927,000000,6.75,7,6.18,6.3,78231,0
+CLGN.US,D,20220928,000000,6.25,6.6517,6.25,6.55,5339,0
+CLGN.US,D,20220929,000000,6.25,6.77,6.25,6.55,13652,0
+CLGN.US,D,20220930,000000,6.99,6.99,6.7,6.8,6582,0
+CLGN.US,D,20221003,000000,6.8,7.01,6.25,6.75,38376,0
+CLGN.US,D,20221004,000000,6.69,6.9,6.3,6.76,5384,0
+CLGN.US,D,20221005,000000,6.85,6.85,6.65,6.77,4660,0
+CLGN.US,D,20221006,000000,6.71,6.7225,6.5469,6.5469,1559,0
+CLGN.US,D,20221007,000000,6.5,6.8,6.5,6.65,2897,0
+CLGN.US,D,20221010,000000,6.5,6.9299,6.5,6.59,4656,0
+CLGN.US,D,20221011,000000,6.39,6.8,6.35,6.7814,23737,0
+CLGN.US,D,20221012,000000,6.8,6.93,6.6,6.71,1788,0
+CLGN.US,D,20221013,000000,6.62,7.61,6.62,7,8781,0
+CLGN.US,D,20221014,000000,7,7.23,6.65,7.23,2560,0
+CLGN.US,D,20221017,000000,6.9999,7.21,6.84,7.21,4389,0
+CLGN.US,D,20221018,000000,7,7.4,6.9089,7,19567,0
+CLGN.US,D,20221019,000000,7.03,7.37,6.6901,6.81,6062,0
+CLGN.US,D,20221020,000000,6.91,7.4327,6.82,7.32,9015,0
+CLGN.US,D,20221021,000000,7.35,7.35,7.02,7.21,4771,0
+CLGN.US,D,20221024,000000,7.2,7.2,6.25,6.5,44138,0
+CLGN.US,D,20221025,000000,6.54,6.7335,6.33,6.44,11159,0
+CLGN.US,D,20221026,000000,6.5,6.6307,6.35,6.35,8821,0
+CLGN.US,D,20221027,000000,6.36,6.49,6.2201,6.4625,10020,0
+CLGN.US,D,20221028,000000,6.36,6.6074,6.3,6.3,7571,0
+CLGN.US,D,20221031,000000,6.33,6.36,6.22,6.26,24222,0
+CLGN.US,D,20221101,000000,6.34,6.445,6,6.01,96304,0
+CLGN.US,D,20221102,000000,6.22,7,6.1,6.29,40067,0
+CLGN.US,D,20221103,000000,6.12,6.33,6.1,6.33,6442,0
+CLGN.US,D,20221104,000000,6.33,6.385,6.16,6.38,22399,0
+CLGN.US,D,20221107,000000,6.16,6.3,6,6.01,10426,0
+CLGN.US,D,20221108,000000,6.01,6.01,5.55,5.7,14006,0
+CLGN.US,D,20221109,000000,5.6,6.103,5.1228,5.45,26242,0
+CLGN.US,D,20221110,000000,5.5,5.72,5.25,5.55,9292,0
+CLGN.US,D,20221111,000000,5.5,5.7399,5.4,5.43,11616,0
+CLGN.US,D,20221114,000000,5.43,5.6954,5.41,5.46,9780,0
+CLGN.US,D,20221115,000000,5.56,5.72,5.45,5.72,38781,0
+CLGN.US,D,20221116,000000,5.5,5.5,5.25,5.325,18767,0
+CLGN.US,D,20221117,000000,5.2,5.42,5.1006,5.27,13902,0
+CLGN.US,D,20221118,000000,5.1406,5.7099,5.1406,5.45,21854,0
+CLGN.US,D,20221121,000000,5.2,5.46,5.1,5.2,25046,0
+CLGN.US,D,20221122,000000,5.29,5.48,5.0522,5.15,18294,0
+CLGN.US,D,20221123,000000,5.0873,5.45,5,5.11,24361,0
+CLGN.US,D,20221125,000000,5,5.03,4.27,4.71,29353,0
+CLGN.US,D,20221128,000000,4.57,5.0706,4.57,4.89,11989,0
+CLGN.US,D,20221129,000000,5.05,5.3575,5,5.3266,19621,0
+CLGN.US,D,20221130,000000,4.8912,5.35,4.85,5.034,33308,0
+CLGN.US,D,20221201,000000,5.06,5.4,4.9,5.21,28446,0
+CLGN.US,D,20221202,000000,5.32,6.66,5.2352,6.59,27938,0
+CLGN.US,D,20221205,000000,6.59,7.69,6.47,7.39,29922,0
+CLGN.US,D,20221206,000000,7.62,8.79,7.49,8.76,42879,0
+CLGN.US,D,20221207,000000,8.7,8.78,8.2001,8.35,56793,0
+CLGN.US,D,20221208,000000,8.18,8.665,7.36,8.2,42892,0
+CLGN.US,D,20221209,000000,8.06,8.46,7.79,8.21,18682,0
+CLGN.US,D,20221212,000000,8.21,9.45,8.03,8.75,26369,0
+CLGN.US,D,20221213,000000,9.11,10,8.3778,8.62,46774,0
+CLGN.US,D,20221214,000000,8.46,9.15,8.38,8.76,17734,0
+CLGN.US,D,20221215,000000,8.61,9.1,7.59,8.1,25598,0
+CLGN.US,D,20221216,000000,7.95,8.9,7.9,8.4312,21438,0
+CLGN.US,D,20221219,000000,7.98,9.63,7.95,9.5,61668,0
+CLGN.US,D,20221220,000000,9.6,10.45,8.81,9.37,76450,0
+CLGN.US,D,20221221,000000,9.17,9.615,8.275,8.78,36621,0
+CLGN.US,D,20221222,000000,8.65,8.7999,7.93,8.68,31292,0
+CLGN.US,D,20221223,000000,8.64,9.32,8,8.34,175863,0
+CLGN.US,D,20221227,000000,8.19,8.5,7.75,8.39,30768,0
+CLGN.US,D,20221228,000000,8.36,8.7899,7.6757,8.505,104374,0
+CLGN.US,D,20221229,000000,8.44,9.24,8,8.35,24279,0
+CLGN.US,D,20221230,000000,8.37,8.445,7.98,8.35,32498,0
+CLGN.US,D,20230103,000000,8.21,8.8,8.1,8.6,13226,0
+CLGN.US,D,20230104,000000,9.01,9.44,8.83,9.43,39091,0
+CLGN.US,D,20230105,000000,9.43,10,8.76,8.76,45636,0
+CLGN.US,D,20230106,000000,8.76,9.49,8.75,8.75,18089,0
+CLGN.US,D,20230109,000000,8.92,9.03,7.89,8.0001,28905,0
+CLGN.US,D,20230110,000000,8.2,8.62,8.2,8.56,11984,0
+CLGN.US,D,20230111,000000,8.63,8.7283,8.15,8.15,36231,0
+CLGN.US,D,20230112,000000,8.12,8.65,8.12,8.22,10926,0
+CLGN.US,D,20230113,000000,8.2,8.301,7.94,8.09,11664,0
+CLGN.US,D,20230117,000000,8,9.14,7.975,8.99,66399,0
+CLGN.US,D,20230118,000000,8.6212,9.13,8.585,8.72,10287,0
+CLGN.US,D,20230119,000000,8.74,10,8.74,9.99,31944,0
+CLGN.US,D,20230120,000000,10.58,10.58,10.02,10.05,15134,0
+CLGN.US,D,20230123,000000,10.5,10.5,9.5201,10,8864,0
+CLGN.US,D,20230124,000000,9.98,10.25,9.9615,9.9615,4932,0
+CLGN.US,D,20230125,000000,9.6777,10.2,9.6777,9.93,3959,0
+CLGN.US,D,20230126,000000,9.91,11.33,9.9,11.21,26137,0
+CLGN.US,D,20230127,000000,11.21,13.02,10.97,12.99,58569,0
+CLGN.US,D,20230130,000000,12.05,13.97,10.75,11.35,62758,0
+CLGN.US,D,20230131,000000,11.35,11.57,10.57,10.84,29561,0
+CLGN.US,D,20230201,000000,10.79,11.7245,10.4974,11.53,19803,0
+CLGN.US,D,20230202,000000,11.41,12.37,11.205,12,45997,0
+CLGN.US,D,20230203,000000,11.8,12.4399,11.8,11.95,27995,0
+CLGN.US,D,20230206,000000,12,12.02,11.5737,11.59,6718,0
+CLGN.US,D,20230207,000000,11.9682,12.5,11.6101,12,22353,0
+CLGN.US,D,20230208,000000,12.41,12.45,11.78,11.8069,8816,0
+CLGN.US,D,20230209,000000,11.76,11.76,11.5011,11.55,3201,0
+CLGN.US,D,20230210,000000,11.51,12.1,11.51,11.99,11863,0
+CLGN.US,D,20230213,000000,12,12,11.53,11.53,10571,0
+CLGN.US,D,20230214,000000,11.53,12.23,11.06,11.88,16014,0
+CLGN.US,D,20230215,000000,11.54,12.28,11.54,11.8,24463,0
+CLGN.US,D,20230216,000000,12,12.2846,11.7,11.8,7454,0
+CLGN.US,D,20230217,000000,11.92,12.04,11.2782,11.91,8574,0
+CLGN.US,D,20230221,000000,11.24,11.76,11.24,11.55,8083,0
+CLGN.US,D,20230222,000000,11.27,11.57,11.23,11.25,5502,0
+CLGN.US,D,20230223,000000,11.595,11.595,11.59,11.59,960,0
+CLGN.US,D,20230224,000000,11.3,11.89,11.15,11.21,6018,0
+CLGN.US,D,20230227,000000,11.35,11.495,11,11,7467,0
+CLGN.US,D,20230228,000000,10.93,11.1276,10.8432,10.86,5857,0
+CLGN.US,D,20230301,000000,10.77,10.77,10,10,9860,0
+CLGN.US,D,20230302,000000,10,10.6399,10,10.55,5987,0
+CLGN.US,D,20230303,000000,10.33,10.6499,10.33,10.35,4109,0
+CLGN.US,D,20230306,000000,10.35,10.8,10.35,10.5186,10981,0
+CLGN.US,D,20230307,000000,10.31,10.9794,10.31,10.795,2743,0
+CLGN.US,D,20230308,000000,10.84,10.84,10.59,10.59,1483,0
+CLGN.US,D,20230309,000000,10.72,10.72,8.01,8.69,52449,0
+CLGN.US,D,20230310,000000,8.26,9.145,8.26,8.95,24436,0
+CLGN.US,D,20230313,000000,8.63,8.8,7.8,7.8,10003,0
+CLGN.US,D,20230314,000000,8,9,8,8.4184,11531,0
+CLGN.US,D,20230315,000000,8.79,8.79,8.13,8.5005,5095,0
+CLGN.US,D,20230316,000000,8.79,8.79,8.28,8.28,6515,0
+CLGN.US,D,20230317,000000,8.08,8.44,8.0511,8.14,5483,0
+CLGN.US,D,20230320,000000,8.0201,8.1387,7.8616,8.1387,2544,0
+CLGN.US,D,20230321,000000,8.5,8.6143,8.01,8.01,11427,0
+CLGN.US,D,20230322,000000,8.06,8.78,7.86,8,5622,0
+CLGN.US,D,20230323,000000,7.89,8.4119,7.89,8.15,1870,0
+CLGN.US,D,20230324,000000,8.09,8.09,7.9119,7.9119,1146,0
+CLGN.US,D,20230327,000000,8.05,8.05,7.25,7.5,15612,0
+CLGN.US,D,20230328,000000,7.28,7.65,7.28,7.48,5417,0
+CLGN.US,D,20230329,000000,7.34,7.465,6.5,6.7401,15934,0
+CLGN.US,D,20230330,000000,6.6,7.3299,6.6,6.74,13415,0
+CLGN.US,D,20230331,000000,7.02,7.2,6.613,7.02,9975,0
+CLGN.US,D,20230403,000000,7.02,7.3199,6.83,7.0101,5421,0
+CLGN.US,D,20230404,000000,7.51,7.51,6.92,7.38,15091,0
+CLGN.US,D,20230405,000000,7.56,7.64,7.01,7.32,4309,0
+CLGN.US,D,20230406,000000,7.2435,7.6499,6.922,7.1,2771,0
+CLGN.US,D,20230410,000000,7.1,7.4018,7.0821,7.354,5796,0
+CLGN.US,D,20230411,000000,7.25,7.6193,7.25,7.38,8025,0
+CLGN.US,D,20230412,000000,7.27,7.63,7.27,7.51,3859,0
+CLGN.US,D,20230413,000000,7.5,7.7304,7.28,7.28,10737,0
+CLGN.US,D,20230414,000000,7.28,7.3508,7.15,7.19,5765,0
+CLGN.US,D,20230417,000000,7.32,7.34,6.83,7,11728,0
+CLGN.US,D,20230418,000000,7,7.17,6.93,7.025,4927,0
+CLGN.US,D,20230419,000000,6.81,6.99,6.8,6.85,6059,0
+CLGN.US,D,20230420,000000,6.9854,7.02,6.8101,7.006,3405,0
+CLGN.US,D,20230421,000000,7.05,7.32,7.05,7.31,6284,0
+CLGN.US,D,20230424,000000,7.41,7.41,6.94,7.05,5101,0
+CLGN.US,D,20230425,000000,7.05,7.06,7.05,7.06,2718,0
+CLGN.US,D,20230426,000000,7.1,7.1,6.97,7,6741,0
+CLGN.US,D,20230427,000000,6.83,7.027,6.8035,6.9151,3299,0
+CLGN.US,D,20230428,000000,6.89,6.97,6.85,6.85,7909,0
+CLGN.US,D,20230501,000000,6.81,7,6.81,6.974,4119,0
+CLGN.US,D,20230502,000000,6.983,6.99,6.8,6.99,2040,0
+CLGN.US,D,20230503,000000,6.8,7,6.8,6.9,8714,0
+CLGN.US,D,20230504,000000,6.97,6.97,6.83,6.915,3282,0
+CLGN.US,D,20230505,000000,6.82,6.9116,6.8,6.8206,7336,0
+CLGN.US,D,20230508,000000,6.83,6.91,6.8299,6.9,6298,0
+CLGN.US,D,20230509,000000,6.85,7.19,6.85,7.19,1375,0
+CLGN.US,D,20230510,000000,6.99,7.2,6.93,7.155,4056,0
+CLGN.US,D,20230511,000000,6.91,7.0199,6.61,6.7319,16274,0
+CLGN.US,D,20230512,000000,6.73,7.003,6.73,6.985,3718,0
+CLGN.US,D,20230515,000000,6.94,6.9885,6.8101,6.8119,7548,0
+CLGN.US,D,20230516,000000,6.8,7.195,6.8,7.195,8289,0
+CLGN.US,D,20230517,000000,6.8832,6.8832,6.8832,6.8832,458,0
+CLGN.US,D,20230518,000000,6.99,7.0606,6.31,6.6,14891,0
+CLGN.US,D,20230519,000000,6.7399,6.7399,6.6238,6.68,4608,0
+CLGN.US,D,20230522,000000,6.74,7.2,6.74,7.2,8290,0
+CLGN.US,D,20230523,000000,7.09,7.2,7.0397,7.2,5710,0
+CLGN.US,D,20230524,000000,7.98,7.98,7.2588,7.61,9162,0
+CLGN.US,D,20230525,000000,7.55,7.55,7.02,7.11,18710,0
+CLGN.US,D,20230526,000000,7.135,7.25,6.94,7.25,4011,0
+CLGN.US,D,20230530,000000,7.39,7.39,7.15,7.298,12513,0
+CLGN.US,D,20230531,000000,7.44,8,7.3,7.7834,21184,0
+CLGN.US,D,20230601,000000,7.7,7.7,7.5,7.63,2241,0
+CLGN.US,D,20230602,000000,7.54,7.54,7.3001,7.37,2904,0
+CLGN.US,D,20230605,000000,7.528,7.55,7.4114,7.51,13042,0
+CLGN.US,D,20230606,000000,7.48,7.55,7.34,7.34,9884,0
+CLGN.US,D,20230607,000000,7.3,7.54,7.3,7.54,7116,0
+CLGN.US,D,20230608,000000,7.4,7.57,7.35,7.49,15413,0
+CLGN.US,D,20230609,000000,7.4369,7.63,7.2,7.44,12301,0
+CLGN.US,D,20230612,000000,7.42,7.49,7.26,7.26,7833,0
+CLGN.US,D,20230613,000000,7.4,7.63,7.25,7.26,7712,0
+CLGN.US,D,20230614,000000,7.2328,7.44,7.2328,7.35,3346,0
+CLGN.US,D,20230615,000000,7.25,7.64,7.25,7.4503,21136,0
+CLGN.US,D,20230616,000000,7.6,8,7.49,7.54,15710,0
+CLGN.US,D,20230620,000000,7.53,7.95,7.53,7.64,11154,0
+CLGN.US,D,20230621,000000,7.575,7.59,7.575,7.58,485,0
+CLGN.US,D,20230622,000000,7.58,8,7.55,7.8,16347,0
+CLGN.US,D,20230623,000000,7.91,7.98,7.8319,7.97,5243,0
+CLGN.US,D,20230626,000000,8.9,8.9,8.05,8.23,109349,0
+CLGN.US,D,20230627,000000,8.2,8.32,7.63,8.2,44445,0
+CLGN.US,D,20230628,000000,8,8.18,8,8.03,8283,0
+CLGN.US,D,20230629,000000,8,8,7.8,7.85,6234,0
+CLGN.US,D,20230630,000000,7.95,8.19,7.89,8.16,4602,0
+CLGN.US,D,20230703,000000,7.9,8.21,7.9,7.93,11534,0
+CLGN.US,D,20230705,000000,7.85,8.3,7.85,8.0431,11662,0
+CLGN.US,D,20230706,000000,7.95,8.052,7.95,8.052,6104,0
+CLGN.US,D,20230707,000000,7.95,7.95,7.71,7.72,6142,0
+CLGN.US,D,20230710,000000,7.65,8,7.5,7.5497,10673,0
+CLGN.US,D,20230711,000000,7.45,7.57,7.37,7.484,10032,0
+CLGN.US,D,20230712,000000,7.43,7.43,7.2,7.2,15079,0
+CLGN.US,D,20230713,000000,7.1,7.1,6.875,6.89,15914,0
+CLGN.US,D,20230714,000000,6.85,7.29,6.6,6.7,102421,0
+CLGN.US,D,20230717,000000,6.85,6.93,5.98,6.49,47780,0
+CLGN.US,D,20230718,000000,6.43,6.75,6.11,6.11,51505,0
+CLGN.US,D,20230719,000000,6.2,6.756,6.15,6.38,20897,0
+CLGN.US,D,20230720,000000,6.27,6.54,6.255,6.26,9417,0
+CLGN.US,D,20230721,000000,6.38,6.7578,6.2,6.29,9568,0
+CLGN.US,D,20230724,000000,6.13,6.2914,6.04,6.115,11070,0
+CLGN.US,D,20230725,000000,6.12,6.17,6,6.02,5442,0
+CLGN.US,D,20230726,000000,6,6.3,6,6.1,9537,0
+CLGN.US,D,20230727,000000,6.1,6.2281,5.93,6,17391,0
+CLGN.US,D,20230728,000000,6.3111,6.3111,6.01,6.0864,4732,0
+CLGN.US,D,20230731,000000,6.07,6.29,6,6.27,10352,0
+CLGN.US,D,20230801,000000,6.18,6.64,6.1363,6.23,12402,0
+CLGN.US,D,20230802,000000,6.4134,6.4134,6.06,6.06,1430,0
+CLGN.US,D,20230803,000000,6.4637,6.4637,6.0432,6.054,7465,0
+CLGN.US,D,20230804,000000,6.41,6.45,6.38,6.4,3927,0
+CLGN.US,D,20230807,000000,6.399,6.67,6.1929,6.6699,13223,0
+CLGN.US,D,20230808,000000,6.69,6.9934,6.6335,6.726,7381,0
+CLGN.US,D,20230809,000000,6.77,6.91,6.6741,6.91,1084,0
+CLGN.US,D,20230810,000000,6.86,6.86,6.84,6.84,703,0
+CLGN.US,D,20230811,000000,6.6833,6.815,6.6833,6.815,1835,0
+CLGN.US,D,20230814,000000,6.68,6.7799,6.62,6.752,5509,0
+CLGN.US,D,20230815,000000,6.63,6.63,6.1301,6.18,20334,0
+CLGN.US,D,20230816,000000,6.7,6.7,6.23,6.23,10025,0
+CLGN.US,D,20230817,000000,6.3,6.67,6.3,6.67,5510,0
+CLGN.US,D,20230818,000000,6.33,6.709,6.33,6.7,4223,0
+CLGN.US,D,20230821,000000,6.41,6.56,6.19,6.2,4396,0
+CLGN.US,D,20230822,000000,6.43,6.5,6.325,6.5,2120,0
+CLGN.US,D,20230823,000000,6.32,6.48,6.26,6.26,1675,0
+CLGN.US,D,20230824,000000,7.88,7.88,6.2501,6.69,170045,0
+CLGN.US,D,20230825,000000,6.86,7.2,6.5101,7.04,22882,0
+CLGN.US,D,20230828,000000,7,7,6.7,6.92,7077,0
+CLGN.US,D,20230829,000000,6.665,7,6.3,6.5,7093,0
+CLGN.US,D,20230830,000000,6.43,6.54,6.33,6.49,5778,0
+CLGN.US,D,20230831,000000,6.3501,6.765,6.3501,6.765,15123,0
+CLGN.US,D,20230901,000000,6.65,6.89,6.38,6.87,1932,0
+CLGN.US,D,20230905,000000,7,7.46,7,7.19,9050,0
+CLGN.US,D,20230906,000000,7.2,7.57,6.7101,7.32,14916,0
+CLGN.US,D,20230907,000000,7.2,7.595,6.7301,7.595,11598,0
+CLGN.US,D,20230908,000000,7.439,7.8399,7.3,7.48,17696,0
+CLGN.US,D,20230911,000000,7.11,7.57,7.099,7.3,17222,0
+CLGN.US,D,20230912,000000,7.3,7.3,7.2001,7.22,1369,0
+CLGN.US,D,20230913,000000,7.09,7.23,6.7101,6.81,32832,0
+CLGN.US,D,20230914,000000,6.8001,7.4894,6.8001,6.95,10369,0
+CLGN.US,D,20230915,000000,6.85,6.9466,6.67,6.85,7613,0
+CLGN.US,D,20230918,000000,6.71,6.73,6.35,6.46,32262,0
+CLGN.US,D,20230919,000000,6.6169,6.6169,6,6.0139,14273,0
+CLGN.US,D,20230920,000000,6.21,6.4,6.1,6.1,10976,0
+CLGN.US,D,20230921,000000,6.04,6.04,5.97,5.9985,10419,0
+CLGN.US,D,20230922,000000,5.8356,5.9682,5.8356,5.9682,916,0
+CLGN.US,D,20230925,000000,5.9667,6.01,5.8051,5.91,55601,0
+CLGN.US,D,20230926,000000,5.81,5.89,5.81,5.89,1646,0
+CLGN.US,D,20230927,000000,5.85,5.85,5.32,5.6,26586,0
+CLGN.US,D,20230928,000000,5.6,5.6,5.35,5.4,13874,0
+CLGN.US,D,20230929,000000,5.46,5.7,5.3999,5.57,8110,0
+CLGN.US,D,20231002,000000,5.44,5.71,5.42,5.71,4665,0
+CLGN.US,D,20231003,000000,5.82,5.82,5.7001,5.7449,1832,0
+CLGN.US,D,20231004,000000,5.75,5.83,5.66,5.83,8752,0
+CLGN.US,D,20231005,000000,5.8,6.2745,5.75,5.7601,8486,0
+CLGN.US,D,20231006,000000,5.73,5.73,5.49,5.5,10739,0
+CLGN.US,D,20231009,000000,5.4,5.4584,5.202,5.31,5412,0
+CLGN.US,D,20231010,000000,5.26,5.384,5.26,5.31,1813,0
+CLGN.US,D,20231011,000000,5.4,5.43,5.4,5.41,7421,0
+CLGN.US,D,20231012,000000,5.41,5.59,5.201,5.2438,21182,0
+CLGN.US,D,20231013,000000,5.31,5.4352,5.17,5.17,3438,0
+CLGN.US,D,20231016,000000,5.17,5.38,5.01,5.15,15472,0
+CLGN.US,D,20231017,000000,5.1279,5.3,5.1279,5.1503,2547,0
+CLGN.US,D,20231018,000000,5.01,5.1826,5.01,5.1826,1087,0
+CLGN.US,D,20231019,000000,4.95,5.05,4.7,4.98,38609,0
+CLGN.US,D,20231020,000000,4.7501,5.14,4.7501,5.14,11518,0
+CLGN.US,D,20231023,000000,4.8001,5.095,4.8001,5.09,18666,0
+CLGN.US,D,20231024,000000,5.01,5.38,5.01,5.275,3791,0
+CLGN.US,D,20231025,000000,5.32,5.36,5.0201,5.31,2571,0
+CLGN.US,D,20231026,000000,5.17,5.32,5.03,5.32,2598,0
+CLGN.US,D,20231027,000000,5.33,5.33,5.05,5.09,6789,0
+CLGN.US,D,20231030,000000,5.18,5.195,5.072,5.072,3656,0
+CLGN.US,D,20231031,000000,5,5.35,5,5.35,11705,0
+CLGN.US,D,20231101,000000,5.36,6.64,5.36,6.64,31124,0
+CLGN.US,D,20231102,000000,6.68,6.68,5.52,5.56,71288,0
+CLGN.US,D,20231103,000000,5.57,5.7371,5.57,5.62,2961,0
+CLGN.US,D,20231106,000000,5.56,5.6581,5.56,5.65,5162,0
+CLGN.US,D,20231107,000000,5.535,5.535,5.535,5.535,883,0
+CLGN.US,D,20231108,000000,5.56,5.7,5.5,5.66,9203,0
+CLGN.US,D,20231109,000000,5.65,5.68,5.47,5.64,20558,0
+CLGN.US,D,20231110,000000,5.65,5.65,5.43,5.62,6491,0
+CLGN.US,D,20231113,000000,5.6,5.7,5.2601,5.66,5660,0
+CLGN.US,D,20231114,000000,5.53,5.7,5.53,5.675,13581,0
+CLGN.US,D,20231115,000000,5.63,5.6835,5.42,5.5,4703,0
+CLGN.US,D,20231116,000000,5.5,5.63,5.37,5.39,1802,0
+CLGN.US,D,20231117,000000,5.38,5.38,5.053,5.2,6303,0
+CLGN.US,D,20231120,000000,5.08,5.58,5.05,5.58,23783,0
+CLGN.US,D,20231121,000000,5.5531,5.9,5.28,5.6,17020,0
+CLGN.US,D,20231122,000000,5.7,5.868,5.468,5.6784,3064,0
+CLGN.US,D,20231124,000000,6,6.3999,6,6.2,5623,0
+CLGN.US,D,20231127,000000,6.16,6.16,5.65,5.65,10279,0
+CLGN.US,D,20231128,000000,5.7,6.2079,5.7,5.7301,8231,0
+CLGN.US,D,20231129,000000,5.54,5.77,5.14,5.3501,36033,0
+CLGN.US,D,20231130,000000,5.3,5.74,5.3,5.4801,2599,0
+CLGN.US,D,20231201,000000,5.26,5.35,5.22,5.35,19345,0
+CLGN.US,D,20231204,000000,5.2265,5.35,5.2265,5.23,7255,0
+CLGN.US,D,20231205,000000,5.33,5.7,5.22,5.5,21031,0
+CLGN.US,D,20231206,000000,5.49,5.5292,5.31,5.5,28098,0
+CLGN.US,D,20231207,000000,5.3628,5.5,5.15,5.3498,11415,0
+CLGN.US,D,20231208,000000,5.4493,5.4493,5.15,5.17,2502,0
+CLGN.US,D,20231211,000000,5.28,5.28,4.99,5,15697,0
+CLGN.US,D,20231212,000000,4.87,5,4.83,4.9999,14858,0
+CLGN.US,D,20231213,000000,4.9,5.01,4.8999,4.97,15239,0
+CLGN.US,D,20231214,000000,5.021,5.2997,5.02,5.16,23546,0
+CLGN.US,D,20231215,000000,5.08,5.22,4.91,5.22,13657,0
+CLGN.US,D,20231218,000000,5.06,5.17,5.0112,5.1,21897,0
+CLGN.US,D,20231219,000000,5.12,5.155,5.01,5.07,70401,0
+CLGN.US,D,20231220,000000,5.11,5.28,5.11,5.245,24216,0
+CLGN.US,D,20231221,000000,5.1615,5.35,5.1615,5.25,16674,0
+CLGN.US,D,20231222,000000,5.25,5.355,5.1,5.1601,53778,0
+CLGN.US,D,20231226,000000,5.17,6.43,5.17,6.35,51912,0
+CLGN.US,D,20231227,000000,6.33,6.99,6.33,6.55,20383,0
+CLGN.US,D,20231228,000000,6.75,6.75,6.2085,6.38,14992,0
+CLGN.US,D,20231229,000000,6.36,6.64,5.76,6.39,31651,0
+CLGN.US,D,20240102,000000,6.21,6.62,5.76,6.05,10942,0
+CLGN.US,D,20240103,000000,5.99,6.135,5.8301,6,14233,0
+CLGN.US,D,20240104,000000,6,6.37,5.9527,6.1,27507,0
+CLGN.US,D,20240105,000000,6.19,6.73,6.07,6.15,10357,0
+CLGN.US,D,20240108,000000,6.23,6.23,5.96,6.15,14398,0
+CLGN.US,D,20240109,000000,6.04,6.04,5.97,5.97,6116,0
+CLGN.US,D,20240110,000000,5.89,6.1,5.82,5.8565,9551,0
+CLGN.US,D,20240111,000000,5.86,5.954,5.75,5.7566,10602,0
+CLGN.US,D,20240112,000000,5.88,5.9669,5.7,5.7,7271,0
+CLGN.US,D,20240116,000000,5.75,5.8886,5.75,5.75,8698,0
+CLGN.US,D,20240117,000000,5.64,5.64,5.33,5.33,11390,0
+CLGN.US,D,20240118,000000,5.4,5.4,5.205,5.29,4910,0
+CLGN.US,D,20240119,000000,5.32,5.35,5.26,5.3,13401,0
+CLGN.US,D,20240122,000000,5.37,5.6,5.24,5.24,13648,0
+CLGN.US,D,20240123,000000,5.24,5.4269,5.24,5.39,4723,0
+CLGN.US,D,20240124,000000,5.6644,5.7,5.31,5.44,15844,0
+CLGN.US,D,20240125,000000,5.3,5.3199,5,5.17,12060,0
+CLGN.US,D,20240126,000000,5.28,5.28,4.94,5,9869,0
+CLGN.US,D,20240129,000000,5.01,5.25,5.01,5.25,1637,0
+CLGN.US,D,20240130,000000,5.27,5.27,5.155,5.25,16787,0
+CLGN.US,D,20240131,000000,5.29,5.48,5.2522,5.48,7951,0
+CLGN.US,D,20240201,000000,5.34,5.63,5.34,5.49,7907,0
+CLGN.US,D,20240202,000000,5.31,5.8023,5.31,5.8,6450,0
+CLGN.US,D,20240205,000000,5.75,5.75,5.55,5.7,9772,0
+CLGN.US,D,20240206,000000,5.7,5.75,5.65,5.75,9428,0
+CLGN.US,D,20240207,000000,5.69,5.7,5.5387,5.68,14903,0
+CLGN.US,D,20240208,000000,5.75,5.75,5.2644,5.6,17781,0
+CLGN.US,D,20240209,000000,5.59,5.6,5.5001,5.515,3089,0
+CLGN.US,D,20240212,000000,5.5,5.58,5.35,5.35,11457,0
+CLGN.US,D,20240213,000000,5.22,5.38,5.0767,5.16,4148,0
+CLGN.US,D,20240214,000000,5.37,5.44,5.37,5.44,1750,0
+CLGN.US,D,20240216,000000,5.35,5.7179,5.35,5.49,4839,0
+CLGN.US,D,20240220,000000,5.3,5.75,5.3,5.55,16147,0
+CLGN.US,D,20240221,000000,5.46,5.8,5.3062,5.42,18857,0
+CLGN.US,D,20240222,000000,5.3,5.487,5.3,5.37,5458,0
+CLGN.US,D,20240223,000000,5.4244,5.731,5.4,5.68,2132,0
+CLGN.US,D,20240226,000000,5.67,5.67,5.3492,5.65,2807,0
+CLGN.US,D,20240227,000000,5.67,5.67,5.3,5.46,1952,0
+CLGN.US,D,20240228,000000,5.5118,5.525,5.4,5.5,1717,0
+CLGN.US,D,20240229,000000,5.4,5.5,5.19,5.22,9832,0
+CLGN.US,D,20240301,000000,5.21,5.67,5.21,5.21,3083,0
+CLGN.US,D,20240304,000000,5.32,5.32,5,5,26731,0
+CLGN.US,D,20240305,000000,5.0001,5.13,5.0001,5.01,4306,0
+CLGN.US,D,20240306,000000,5.0657,5.09,4.22,4.72,27553,0
+CLGN.US,D,20240307,000000,4.82,5.2,4.72,5.01,19607,0
+CLGN.US,D,20240308,000000,5.01,5.01,4.72,4.9,12134,0
+CLGN.US,D,20240311,000000,5.03,5.0782,5,5.0782,2390,0
+CLGN.US,D,20240312,000000,5.5999,5.5999,5.08,5.0807,3220,0
+CLGN.US,D,20240313,000000,5.22,5.22,4.93,5.0657,9163,0
+CLGN.US,D,20240314,000000,5.06,5.32,5.06,5.32,3243,0
+CLGN.US,D,20240315,000000,5.15,5.15,5.01,5.01,2692,0
+CLGN.US,D,20240318,000000,5.03,5.08,5.03,5.05,2549,0
+CLGN.US,D,20240319,000000,5.05,5.2399,5.05,5.2324,2069,0
+CLGN.US,D,20240320,000000,5.23,5.23,5.145,5.16,4640,0
+CLGN.US,D,20240321,000000,5.16,5.1601,5.01,5.02,4805,0
+CLGN.US,D,20240322,000000,5.1,5.1,5.1,5.1,491,0
+CLGN.US,D,20240325,000000,5.19,5.25,5.0796,5.25,33005,0
+CLGN.US,D,20240326,000000,5.4453,5.4453,5.2,5.24,3062,0
+CLGN.US,D,20240327,000000,5.3,5.3,5.23,5.23,5243,0
+CLGN.US,D,20240328,000000,5.32,5.4683,5.2537,5.35,2648,0
+CLGN.US,D,20240401,000000,5.31,5.31,5.26,5.26,1247,0
+CLGN.US,D,20240402,000000,5.2852,5.3722,5.26,5.26,1692,0
+CLGN.US,D,20240403,000000,5.39,5.4599,5.29,5.455,3855,0
+CLGN.US,D,20240404,000000,5.42,5.42,5.2218,5.26,6739,0
+CLGN.US,D,20240405,000000,5.27,5.27,5.1,5.1,3637,0
+CLGN.US,D,20240408,000000,5.1,5.185,5.1,5.1114,3085,0
+CLGN.US,D,20240409,000000,5.16,5.2514,5.11,5.225,7919,0
+CLGN.US,D,20240410,000000,5.2,5.295,5.2,5.24,7362,0
+CLGN.US,D,20240411,000000,5.17,5.3,5.15,5.225,6362,0
+CLGN.US,D,20240412,000000,5.22,5.27,5.22,5.245,1782,0
+CLGN.US,D,20240415,000000,5.23,5.23,5.15,5.175,6478,0
+CLGN.US,D,20240416,000000,5.1,5.19,5.1,5.1614,4396,0
+CLGN.US,D,20240417,000000,5.2,5.2499,5.1,5.24,6672,0
+CLGN.US,D,20240418,000000,5.21,5.24,5.1,5.22,8592,0
+CLGN.US,D,20240419,000000,5.22,5.22,5.2,5.2,1228,0
+CLGN.US,D,20240422,000000,5.19,5.27,5.19,5.26,4270,0
+CLGN.US,D,20240423,000000,5.28,5.44,5.25,5.4,12622,0
+CLGN.US,D,20240424,000000,5.4225,5.4225,5.41,5.41,1040,0
+CLGN.US,D,20240425,000000,5.3211,5.53,5.3211,5.3601,5882,0
+CLGN.US,D,20240426,000000,5.42,5.89,5.42,5.89,5873,0
+CLGN.US,D,20240429,000000,5.88,5.97,5.31,5.97,6414,0
+CLGN.US,D,20240430,000000,5.86,5.97,5.56,5.88,15212,0
+CLGN.US,D,20240501,000000,5.865,5.865,5.7801,5.7801,472,0
+CLGN.US,D,20240502,000000,5.8,6.24,5.78,6.185,7422,0
+CLGN.US,D,20240503,000000,6.1,6.24,5.82,5.95,2834,0
+CLGN.US,D,20240506,000000,5.85,5.9732,5.85,5.85,5103,0
+CLGN.US,D,20240507,000000,5.91,5.915,5.88,5.915,5271,0
+CLGN.US,D,20240508,000000,5.9,6.2419,5.88,6.24,5313,0
+CLGN.US,D,20240509,000000,5.96,6.75,5.9014,6.75,13256,0
+CLGN.US,D,20240510,000000,6.628,6.628,6.628,6.628,1707,0
+CLGN.US,D,20240513,000000,6.35,6.6452,6.35,6.565,3176,0
+CLGN.US,D,20240514,000000,6.65,6.65,6.5,6.5275,1713,0
+CLGN.US,D,20240515,000000,6.65,6.65,6.26,6.39,5365,0
+CLGN.US,D,20240516,000000,6.39,6.4,5.9,6.4,2719,0
+CLGN.US,D,20240517,000000,6.39,6.39,6.3,6.34,3178,0
+CLGN.US,D,20240520,000000,6.3,6.33,5.85,6.19,11745,0
+CLGN.US,D,20240521,000000,6.17,6.17,6.05,6.1,3151,0
+CLGN.US,D,20240522,000000,6.1,6.1,5.8,5.979,6444,0
+CLGN.US,D,20240523,000000,5.6963,6.2239,5.5101,6.2239,1424,0
+CLGN.US,D,20240524,000000,5.73,5.7615,5.71,5.7615,2605,0
+CLGN.US,D,20240528,000000,5.79,6,5.78,5.95,11932,0
+CLGN.US,D,20240529,000000,5.8,5.895,5.15,5.6668,16448,0
+CLGN.US,D,20240530,000000,5.49,5.63,5.49,5.5,4166,0
+CLGN.US,D,20240531,000000,5.5,5.61,5.5,5.605,7146,0
+CLGN.US,D,20240603,000000,5.6,5.6,5.5,5.5,9025,0
+CLGN.US,D,20240604,000000,5.5005,5.5546,5.1324,5.4,13518,0
+CLGN.US,D,20240605,000000,5.47,5.47,5.1306,5.25,8431,0
+CLGN.US,D,20240606,000000,5.44,5.44,5.2986,5.2986,3221,0
+CLGN.US,D,20240607,000000,5.1,5.3299,5.08,5.1299,12089,0
+CLGN.US,D,20240610,000000,5.33,5.33,5.07,5.225,19655,0
+CLGN.US,D,20240611,000000,5.24,5.24,5.2,5.2,5522,0
+CLGN.US,D,20240612,000000,5.01,5.19,5.01,5.104,7542,0
+CLGN.US,D,20240613,000000,5.01,5.01,4.975,5,9967,0
+CLGN.US,D,20240614,000000,5.0723,5.18,5.0723,5.13,5920,0
+CLGN.US,D,20240617,000000,5.02,5.215,5.02,5.1,4984,0
+CLGN.US,D,20240618,000000,5.1,5.25,5.045,5.1,15936,0
+CLGN.US,D,20240620,000000,4.85,5.03,4.6,4.87,23046,0
+CLGN.US,D,20240621,000000,4.81,4.99,4.715,4.845,18405,0
+CLGN.US,D,20240624,000000,4.95,5.1464,4.8266,5.1464,17329,0
+CLGN.US,D,20240625,000000,5.13,5.13,5.065,5.1,1568,0
+CLGN.US,D,20240626,000000,5.08,5.08,4.99,4.99,12206,0
+CLGN.US,D,20240627,000000,5.09,5.1899,4.726,5,6407,0
+CLGN.US,D,20240628,000000,4.96,4.98,4.935,4.97,2091,0
+CLGN.US,D,20240701,000000,5,5.05,4.91,4.9995,11032,0
+CLGN.US,D,20240702,000000,5,5,4.95,4.96,5805,0
+CLGN.US,D,20240703,000000,4.98,5,4.98,5,11754,0
+CLGN.US,D,20240705,000000,5.05,5.2,4.91,5.15,13832,0
+CLGN.US,D,20240708,000000,5.3,5.48,5.28,5.375,6178,0
+CLGN.US,D,20240709,000000,5.45,5.48,5.34,5.34,6447,0
+CLGN.US,D,20240710,000000,5.27,5.27,4.84,5.1,14573,0
+CLGN.US,D,20240711,000000,5.14,5.15,5.07,5.1,3106,0
+CLGN.US,D,20240712,000000,5.01,5.01,4.83,5,9389,0
+CLGN.US,D,20240715,000000,4.771,5.18,4.771,5.06,4605,0
+CLGN.US,D,20240716,000000,5.14,5.14,4.9,4.9407,5961,0
+CLGN.US,D,20240717,000000,4.82,5.055,4.82,5.04,2720,0
+CLGN.US,D,20240718,000000,5.0394,5.0394,4.83,4.96,32841,0
+CLGN.US,D,20240719,000000,4.88,4.88,4.8629,4.8629,1008,0
+CLGN.US,D,20240722,000000,4.8,5.178,4.78,4.785,6797,0
+CLGN.US,D,20240723,000000,4.85,4.945,4.8,4.8,13717,0
+CLGN.US,D,20240724,000000,4.8,4.855,4.74,4.79,5846,0
+CLGN.US,D,20240725,000000,4.8,4.8712,4.65,4.68,7715,0
+CLGN.US,D,20240726,000000,4.78,4.8,4.735,4.78,4197,0
+CLGN.US,D,20240729,000000,4.81,4.8535,4.6001,4.7,15931,0
+CLGN.US,D,20240730,000000,4.61,4.7,4.6,4.6682,14949,0
+CLGN.US,D,20240731,000000,4.51,4.6899,4.25,4.2799,41656,0
+CLGN.US,D,20240801,000000,4.25,4.402,4.15,4.39,224500,0
+CLGN.US,D,20240802,000000,4.45,4.74,4.4002,4.74,25761,0
+CLGN.US,D,20240805,000000,4.66,4.85,4.27,4.7,10493,0
+CLGN.US,D,20240806,000000,4.67,4.67,4.47,4.5048,2010,0
+CLGN.US,D,20240807,000000,4.565,4.62,4.565,4.62,314,0
+CLGN.US,D,20240808,000000,4.6903,4.6903,4.31,4.31,2246,0
+CLGN.US,D,20240809,000000,4.38,4.48,4.38,4.4799,1883,0
+CLGN.US,D,20240812,000000,4.45,4.45,4.18,4.45,14833,0
+CLGN.US,D,20240813,000000,4.24,4.57,4.2,4.44,6249,0
+CLGN.US,D,20240814,000000,4.53,4.7,4.44,4.49,2452,0
+CLGN.US,D,20240815,000000,4.48,4.8499,4.48,4.6,1513,0
+CLGN.US,D,20240816,000000,4.9204,4.9204,4.6,4.65,2929,0
+CLGN.US,D,20240819,000000,4.53,5,4.53,4.905,32318,0
+CLGN.US,D,20240820,000000,4.85,4.85,4.1,4.85,15032,0
+CLGN.US,D,20240821,000000,4.68,5.1499,4.68,4.86,12359,0
+CLGN.US,D,20240822,000000,5.01,5.19,4.95,5.19,8873,0
+CLGN.US,D,20240823,000000,5.31,5.31,5.06,5.06,1423,0
+CLGN.US,D,20240826,000000,5.0601,5.185,5.0601,5.1,1764,0
+CLGN.US,D,20240827,000000,5.1665,5.1665,5.11,5.11,328,0
+CLGN.US,D,20240828,000000,5.14,5.3,5.14,5.25,1995,0
+CLGN.US,D,20240829,000000,5.264,5.45,5.264,5.4499,2598,0
+CLGN.US,D,20240830,000000,5.33,5.33,5.25,5.295,3157,0
+CLGN.US,D,20240903,000000,5.25,5.26,5.22,5.26,1777,0
+CLGN.US,D,20240904,000000,5.25,5.45,4.8301,5.42,19958,0
+CLGN.US,D,20240905,000000,5.41,5.41,5.27,5.27,552,0
+CLGN.US,D,20240906,000000,5.32,5.32,5,5.12,7926,0
+CLGN.US,D,20240909,000000,5.07,5.45,4.9455,5.39,9644,0
+CLGN.US,D,20240910,000000,5.44,5.45,4.9,4.9,15174,0
+CLGN.US,D,20240911,000000,5.1,5.14,5.09,5.13,10156,0
+CLGN.US,D,20240912,000000,5.12,5.12,4.83,4.83,4570,0
+CLGN.US,D,20240913,000000,4.75,5.0099,4.35,5.0099,17393,0
+CLGN.US,D,20240916,000000,5,5,4.9,5,2080,0
+CLGN.US,D,20240917,000000,5,5,4.53,4.8531,8381,0
+CLGN.US,D,20240918,000000,4.865,4.87,4.669,4.765,8325,0
+CLGN.US,D,20240919,000000,4.67,4.9999,4.67,4.72,3957,0
+CLGN.US,D,20240920,000000,4.76,5,4.61,4.61,4913,0
+CLGN.US,D,20240923,000000,4.61,4.9419,4.61,4.8162,2541,0
+CLGN.US,D,20240924,000000,4.74,4.8986,4.74,4.76,3310,0
+CLGN.US,D,20240925,000000,4.7822,4.7822,4.7822,4.7822,1056,0
+CLGN.US,D,20240926,000000,4.74,5,4.74,5,16582,0
+CLGN.US,D,20240927,000000,4.79,5,4.79,4.93,2510,0
+CLGN.US,D,20240930,000000,4.9,4.965,4.9,4.965,2038,0
+CLGN.US,D,20241001,000000,4.93,5,4.7349,4.92,16634,0
+CLGN.US,D,20241002,000000,4.75,4.86,4.5375,4.75,12541,0
+CLGN.US,D,20241003,000000,4.67,4.95,4.66,4.71,5238,0
+CLGN.US,D,20241004,000000,4.96,4.96,4.8,4.8082,1074,0
+CLGN.US,D,20241007,000000,4.83,4.9885,4.65,4.79,9652,0
+CLGN.US,D,20241008,000000,4.79,4.79,4.5,4.621,26406,0
+CLGN.US,D,20241009,000000,4.63,4.63,4.52,4.55,3630,0
+CLGN.US,D,20241010,000000,4.5167,4.81,4.45,4.5631,17817,0
+CLGN.US,D,20241011,000000,4.6,4.73,4.46,4.666,2599,0
+CLGN.US,D,20241015,000000,4.99,4.99,4.45,4.46,7690,0
+CLGN.US,D,20241016,000000,4.5001,4.75,4.4,4.51,23002,0
+CLGN.US,D,20241017,000000,4.4,4.43,4.28,4.28,18716,0
+CLGN.US,D,20241018,000000,4.3831,4.3831,4.184,4.184,4617,0
+CLGN.US,D,20241021,000000,4.14,4.2635,3.92,3.92,8434,0
+CLGN.US,D,20241022,000000,3.86,3.98,3.85,3.8999,11024,0
+CLGN.US,D,20241023,000000,3.89,3.97,3.8823,3.97,5594,0
+CLGN.US,D,20241024,000000,3.9752,4.13,3.76,3.852,31572,0
+CLGN.US,D,20241025,000000,3.849,4,3.84,3.9724,9577,0
+CLGN.US,D,20241028,000000,3.96,3.96,3.8001,3.9,8365,0
+CLGN.US,D,20241029,000000,3.85,3.9794,3.85,3.92,3941,0
+CLGN.US,D,20241030,000000,3.85,3.99,3.76,3.76,16242,0
+CLGN.US,D,20241031,000000,3.76,3.87,3.65,3.682176,22322,0
+CLGN.US,D,20241101,000000,3.64,3.748,3.64,3.74,2795,0
+CLGN.US,D,20241104,000000,3.68,3.73,3.68,3.71,2338,0
+CLGN.US,D,20241105,000000,3.7384,3.75,3.7,3.7236,18516,0
+CLGN.US,D,20241106,000000,3.75,3.95,3.68,3.95,119834,0
+CLGN.US,D,20241107,000000,3.98,3.9889,3.69,3.79,15846,0
+CLGN.US,D,20241108,000000,3.7961,3.9881,3.61,3.92,17969,0
+CLGN.US,D,20241111,000000,3.92,3.99,3.7401,3.98,25799,0
+CLGN.US,D,20241112,000000,4,4.58,4,4.41,13855,0
+CLGN.US,D,20241113,000000,4.31,4.34,4.1701,4.31,4172,0
+CLGN.US,D,20241114,000000,4.1,4.39,4.1,4.25,14847,0
+CLGN.US,D,20241115,000000,4.125,4.24,4,4.19,9030,0
+CLGN.US,D,20241118,000000,4.25,4.25,4.05,4.15,7422,0
+CLGN.US,D,20241119,000000,4.18,4.2853,4.084,4.19,5158,0
+CLGN.US,D,20241120,000000,4.17,4.4093,3.974,4.23,9184,0
+CLGN.US,D,20241121,000000,4.28,4.33,4.139904,4.165,4513,0
+CLGN.US,D,20241122,000000,4.17,4.22,3.31,4.14,16356,0
+CLGN.US,D,20241125,000000,4.15,4.3,4.15,4.2576,5737,0
+CLGN.US,D,20241126,000000,4.3,4.3,4.05,4.265,25568,0
+CLGN.US,D,20241127,000000,3.55,4.25,3.51,4.2485,21051,0
+CLGN.US,D,20241129,000000,4.25,4.48,4.2,4.48,13919,0
+CLGN.US,D,20241202,000000,4.34,4.4849,4.2521,4.38,17045,0
+CLGN.US,D,20241203,000000,4.22,4.3,4.1188,4.13,6158,0
+CLGN.US,D,20241204,000000,4.1,4.19,4.0201,4.0584,10398,0
+CLGN.US,D,20241205,000000,3.99,4,3.855,3.9193,6085,0
+CLGN.US,D,20241206,000000,3.9013,4.18,3.9013,4,8765,0
+CLGN.US,D,20241209,000000,4.09,4.09,4,4.0858,3804,0
+CLGN.US,D,20241210,000000,4.045,4.05,3.91,3.91,6637,0
+CLGN.US,D,20241211,000000,3.85,4.1,3.85,3.93,39784,0
+CLGN.US,D,20241212,000000,3.97,4.17,3.88,3.89,20342,0
+CLGN.US,D,20241213,000000,3.85,3.85,3.6,3.69,18023,0
+CLGN.US,D,20241216,000000,3.69,3.81,3.6237,3.6237,16259,0
+CLGN.US,D,20241217,000000,3.62,3.8,3.62,3.64,8454,0
+CLGN.US,D,20241218,000000,3.62,3.8,3.62,3.71,11830,0
+CLGN.US,D,20241219,000000,3.65,3.7,3.65,3.675,3798,0
+CLGN.US,D,20241220,000000,3.7,3.7041,3.4,3.41,16599,0
+CLGN.US,D,20241223,000000,3.5,3.67,3.24,3.44,28542,0
+CLGN.US,D,20241224,000000,3.44,3.6,3.44,3.5,14665,0
+CLGN.US,D,20241226,000000,3.25,3.67,3.25,3.57,35847,0
+CLGN.US,D,20241227,000000,3.52,3.7084,3.52,3.57,21958,0
+CLGN.US,D,20241230,000000,3.63,3.66,3.3854,3.63,24326,0
+CLGN.US,D,20241231,000000,3.65,3.7,3.6,3.6,11516,0
+CLGN.US,D,20250102,000000,3.7,3.86,3.7,3.81,2449,0
+CLGN.US,D,20250103,000000,3.91,4.22,3.91,4.218,5563,0
+CLGN.US,D,20250106,000000,4.25,4.485,4.25,4.4126,6162,0
+CLGN.US,D,20250107,000000,4.52,4.56,4.3601,4.472,8436,0
+CLGN.US,D,20250108,000000,4.4,4.4,4.36,4.3675,1050,0
+CLGN.US,D,20250110,000000,4.43,4.51,4.1983,4.1983,16147,0
+CLGN.US,D,20250113,000000,4.21,4.21,3.86,3.928,9443,0
+CLGN.US,D,20250114,000000,3.92,3.92,3.8439,3.8439,1483,0
+CLGN.US,D,20250115,000000,3.84,4.04,3.79,3.98,17408,0
+CLGN.US,D,20250116,000000,4,4.310002,4,4.01,674,0
+CLGN.US,D,20250117,000000,4.1,4.15,4,4.03,2340,0
+CLGN.US,D,20250121,000000,4.02,4.205,3.96,4,6226,0
+CLGN.US,D,20250122,000000,3.98,4.33,3.98,4.005,13142,0
+CLGN.US,D,20250123,000000,4,4.34,3.815,3.94,5875,0
+CLGN.US,D,20250124,000000,3.86,3.88,3.71,3.71,6147,0
+CLGN.US,D,20250127,000000,3.7549,3.7549,3.7549,3.7549,356,0
+CLGN.US,D,20250128,000000,3.82,4.19,3.75,3.75,19961,0
+CLGN.US,D,20250129,000000,3.72,3.85,3.72,3.85,2123,0
+CLGN.US,D,20250130,000000,3.73,3.8481,3.73,3.76,1947,0
+CLGN.US,D,20250131,000000,3.7353,4,3.72,3.72,11212,0
+CLGN.US,D,20250203,000000,3.71,3.895,3.71,3.73,3739,0
+CLGN.US,D,20250204,000000,3.71,4,3.62,3.78,10078,0
+CLGN.US,D,20250205,000000,3.75,3.85,3.75,3.7501,2530,0
+CLGN.US,D,20250206,000000,3.75,3.75,3.7162,3.7162,1629,0
+CLGN.US,D,20250207,000000,3.65,3.79,3.65,3.66,2633,0
+CLGN.US,D,20250210,000000,3.6,3.73,3.5,3.55,13840,0
+CLGN.US,D,20250212,000000,3.85,3.85,3.52,3.695,5453,0
+CLGN.US,D,20250213,000000,3.6732,3.83,3.5353,3.7688,4419,0
+CLGN.US,D,20250214,000000,3.7014,3.8311,3.5901,3.6,1967,0
+CLGN.US,D,20250219,000000,3.5857,3.695,3.5857,3.59,4002,0
+CLGN.US,D,20250220,000000,3.5,3.5444,3.4775,3.4775,5564,0
+CLGN.US,D,20250221,000000,3.51,3.6,3.45,3.47,3092,0
+CLGN.US,D,20250224,000000,3.45,3.5467,3.26,3.26,3380,0
+CLGN.US,D,20250225,000000,3.3,3.365,3.2,3.3,7845,0
+CLGN.US,D,20250226,000000,3.3,3.6299,3.3,3.51,13011,0
+CLGN.US,D,20250227,000000,3.6,3.6,3.485,3.5,2142,0
+CLGN.US,D,20250228,000000,3.5,3.59,3.49,3.5,3983,0
+CLGN.US,D,20250303,000000,3.49,3.5,3.4,3.4001,2273,0
+CLGN.US,D,20250304,000000,3.19,3.19,3.18,3.1875,820,0
+CLGN.US,D,20250305,000000,3.16,3.17,3.0201,3.05,2421,0
+CLGN.US,D,20250306,000000,3.02,3.06,3,3.06,4732,0
+CLGN.US,D,20250307,000000,3.37,3.38,3.14,3.339,2056,0
+CLGN.US,D,20250310,000000,3.2,3.2,3.14,3.17,4720,0
+CLGN.US,D,20250311,000000,3.121,3.121,3.05,3.08,10258,0
+CLGN.US,D,20250312,000000,3.0556,3.06,3.0556,3.06,755,0
+CLGN.US,D,20250313,000000,3.15,3.25,3.15,3.16,1384,0
+CLGN.US,D,20250314,000000,3.265,3.315,3.15,3.2681,1052,0
+CLGN.US,D,20250317,000000,3.15,3.272,3.15,3.18,1907,0
+CLGN.US,D,20250318,000000,3.19,3.225,3.14,3.14,1121,0
+CLGN.US,D,20250319,000000,3.13,3.31,3.05,3.088,17906,0
+CLGN.US,D,20250320,000000,3.24,3.24,3.0733,3.0733,602,0
+CLGN.US,D,20250321,000000,3.06,3.6999,3.0087,3.1,62466,0
+CLGN.US,D,20250324,000000,3.06,3.65,3.04,3.1,69276,0
+CLGN.US,D,20250325,000000,3.06,3.22,2.64,2.8,37793,0
+CLGN.US,D,20250326,000000,2.9,2.9,2.5568,2.705,13028,0
+CLGN.US,D,20250327,000000,2.6,2.6558,2.6,2.65,3279,0
+CLGN.US,D,20250328,000000,2.64,2.65,2.54,2.55,3204,0
+CLGN.US,D,20250331,000000,2.57,2.9114,2.57,2.58,9042,0
+CLGN.US,D,20250401,000000,2.57,2.63,2.57,2.57,1553,0
+CLGN.US,D,20250402,000000,2.57,2.61,2.57,2.576532,3777,0
+CLGN.US,D,20250403,000000,2.56,2.56,2.37,2.46,2057,0
+CLGN.US,D,20250404,000000,2.34,2.46,2.2,2.46,9803,0
+CLGN.US,D,20250407,000000,2.4,2.48,2.29,2.399,14851,0
+CLGN.US,D,20250408,000000,2.4,2.45,2.38,2.41,19927,0
+CLGN.US,D,20250409,000000,2.36,2.5,2.21,2.5,10361,0
+CLGN.US,D,20250410,000000,2.5,2.5101,2.41,2.46,4879,0
+CLGN.US,D,20250411,000000,2.4124,2.445,2.34,2.4377,4576,0
+CLGN.US,D,20250414,000000,2.442,2.47,2.41,2.45,3039,0
+CLGN.US,D,20250415,000000,2.31,2.4755,2.31,2.455,6072,0
+CLGN.US,D,20250416,000000,2.49,2.49,2.4,2.42,1830,0
+CLGN.US,D,20250417,000000,2.46,2.46,2.42,2.42,2753,0
+CLGN.US,D,20250421,000000,2.41,2.4182,2.33,2.35,4821,0
+CLGN.US,D,20250422,000000,2.31,2.375,2.2,2.22,42913,0
+CLGN.US,D,20250423,000000,2.34,2.58,2,2,72204,0
+CLGN.US,D,20250424,000000,2.1,2.3667,2.1,2.21,7098,0
+CLGN.US,D,20250425,000000,2.15,2.2709,2.15,2.22,5443,0
+CLGN.US,D,20250428,000000,2.4736,2.4736,2.21,2.21,8937,0
+CLGN.US,D,20250429,000000,2.21,2.53,2.19,2.215,32288,0
+CLGN.US,D,20250430,000000,2.295,2.3,2.1,2.12,13007,0
+CLGN.US,D,20250501,000000,2.11,2.19,2.1,2.18,2278,0
+CLGN.US,D,20250502,000000,2.245,2.245,2.15,2.1501,4929,0
+CLGN.US,D,20250505,000000,2.4,2.4,2.095,2.095,6516,0
+CLGN.US,D,20250506,000000,2.12,2.12,1.91,1.93,13978,0
+CLGN.US,D,20250507,000000,1.99,1.99,1.86,1.86,6259,0
+CLGN.US,D,20250508,000000,1.88,1.88,1.81,1.82,7407,0
+CLGN.US,D,20250509,000000,1.93,1.93,1.7917,1.82,8637,0
+CLGN.US,D,20250512,000000,1.81,1.8224,1.64,1.64,13004,0
+CLGN.US,D,20250513,000000,1.7,1.72,1.55,1.55,9064,0
+CLGN.US,D,20250514,000000,1.61,1.6989,1.61,1.635,10964,0
+CLGN.US,D,20250515,000000,1.61,1.7011,1.61,1.65,4767,0
+CLGN.US,D,20250516,000000,1.71,1.745,1.7,1.73,13077,0
+CLGN.US,D,20250519,000000,1.73,1.74,1.73,1.74,1777,0
+CLGN.US,D,20250520,000000,1.75,2.1186,1.75,1.98,26399,0
+CLGN.US,D,20250521,000000,1.98,2.04,1.9,2.04,5625,0
+CLGN.US,D,20250522,000000,1.9588,2.05,1.8956,2.01,3820,0
+CLGN.US,D,20250523,000000,1.9,1.9999,1.9,1.93,4816,0
+CLGN.US,D,20250527,000000,1.95,1.96,1.93,1.93,1905,0
+CLGN.US,D,20250528,000000,2,3.5,2,3.4,1218122,0
+CLGN.US,D,20250529,000000,3.18,4.98,3.1,4.54,1667439,0
+CLGN.US,D,20250530,000000,3.6,3.855,3,3.18,316580,0
+CLGN.US,D,20250602,000000,3.1,3.2,2.28,2.28,183175,0
+CLGN.US,D,20250603,000000,2.44,2.7347,2.3128,2.54,147721,0
+CLGN.US,D,20250604,000000,2.22,2.455,2.1,2.2,444905,0
+CLGN.US,D,20250605,000000,2.22,2.22,2.02,2.05,91343,0
+CLGN.US,D,20250606,000000,2.02,2.1085,1.93,1.94,79943,0
+CLGN.US,D,20250609,000000,1.98,2.008,1.7,1.73,188717,0
+CLGN.US,D,20250610,000000,1.77,1.82,1.74,1.78,67693,0
+CLGN.US,D,20250611,000000,1.81,1.81,1.7,1.73,73569,0
+CLGN.US,D,20250612,000000,1.72,1.725,1.63,1.68,74700,0
+CLGN.US,D,20250613,000000,1.71,1.83,1.4006,1.42,361901,0
+CLGN.US,D,20250616,000000,1.5,1.7,1.42,1.65,314412,0
+CLGN.US,D,20250617,000000,1.68,1.68,1.515,1.56,138898,0
+CLGN.US,D,20250618,000000,1.54,1.56,1.47,1.5,66552,0
+CLGN.US,D,20250620,000000,1.5,1.52,1.45,1.47,28114,0
+CLGN.US,D,20250623,000000,1.4,1.46,1.35,1.41,109513,0
+CLGN.US,D,20250624,000000,1.38,1.52,1.36,1.5,78048,0
+CLGN.US,D,20250625,000000,1.52,1.54,1.4,1.455,37109,0
+CLGN.US,D,20250626,000000,1.44,1.5037,1.37,1.375,80433,0
+CLGN.US,D,20250627,000000,1.36,1.46,1.36,1.38,72352,0
+CLGN.US,D,20250630,000000,1.36,1.4,1.32,1.36,63455,0
+CLGN.US,D,20250701,000000,1.33,1.385,1.31,1.35,45289,0
+CLGN.US,D,20250702,000000,1.34,1.42,1.33,1.42,71106,0
+CLGN.US,D,20250703,000000,1.39,1.48,1.3839,1.3839,17946,0
+CLGN.US,D,20250707,000000,1.41,1.44,1.3303,1.35,39134,0
+CLGN.US,D,20250708,000000,1.39,1.4169,1.37,1.4,77808,0
+CLGN.US,D,20250709,000000,1.4,1.48,1.39,1.3918,26780,0
+CLGN.US,D,20250710,000000,1.43,1.4579,1.39,1.41,33830,0
+CLGN.US,D,20250711,000000,1.4,1.4625,1.38,1.44,62691,0
+CLGN.US,D,20250714,000000,1.49,1.69,1.45,1.66,268493,0
+CLGN.US,D,20250715,000000,1.61,1.79,1.5901,1.73,143719,0
+CLGN.US,D,20250716,000000,1.8,1.86,1.72,1.82,86100,0
+CLGN.US,D,20250717,000000,1.8,1.84,1.6976,1.8214,32126,0
+CLGN.US,D,20250718,000000,1.88,2.0521,1.79,2.03,94010,0
+CLGN.US,D,20250721,000000,2.05,2.28,2.04,2.24,86917,0
+CLGN.US,D,20250722,000000,2.23,2.23,2.03,2.21,39943,0
+CLGN.US,D,20250723,000000,2.27,2.46,2.1633,2.45,79641,0
+CLGN.US,D,20250724,000000,2.46,2.46,2.1558,2.42,47454,0
+CLGN.US,D,20250725,000000,2.4,2.4,2.2447,2.31,17848,0
+CLGN.US,D,20250728,000000,2.35,2.3799,2.2,2.33,22588,0
+CLGN.US,D,20250729,000000,2.38,2.49,2.22,2.43,90088,0
+CLGN.US,D,20250730,000000,2.44,2.455,2.3122,2.345,28001,0
+CLGN.US,D,20250731,000000,2.315,2.42,2.22,2.42,4980,0
+CLGN.US,D,20250801,000000,2.37,2.5,2.22,2.2905,20623,0
+CLGN.US,D,20250804,000000,2.3,2.3,2.18,2.2479,13169,0
+CLGN.US,D,20250805,000000,2.34,2.42,2.14,2.25,31870,0
+CLGN.US,D,20250806,000000,2.27,2.84,2.27,2.77,96050,0
+CLGN.US,D,20250807,000000,2.79,2.9682,2.59,2.88,48170,0
+CLGN.US,D,20250808,000000,2.95,2.9555,2.6675,2.85,20359,0
+CLGN.US,D,20250811,000000,2.83,3,2.6012,2.98,62091,0
+CLGN.US,D,20250812,000000,3,3.2324,3,3.1499,45657,0
+CLGN.US,D,20250813,000000,3.12,3.14,2.5901,2.72,51764,0
+CLGN.US,D,20250814,000000,2.65,2.89,2.55,2.61,29108,0
+CLGN.US,D,20250815,000000,2.56,2.65,2.47,2.5499,14268,0
+CLGN.US,D,20250818,000000,2.42,2.79,2.42,2.66,49739,0
+CLGN.US,D,20250819,000000,2.65,2.7788,2.4,2.465,62528,0
+CLGN.US,D,20250820,000000,2.27,2.3113,1.87,1.967,125286,0
+CLGN.US,D,20250821,000000,1.94,2.56,1.935,2.4,107771,0
+CLGN.US,D,20250822,000000,2.4,2.53,2.25,2.52,44442,0
+CLGN.US,D,20250825,000000,2.59,2.635,2.39,2.63,21278,0
+CLGN.US,D,20250826,000000,2.636,2.71,2.56,2.71,14744,0
+CLGN.US,D,20250827,000000,2.76,2.9699,2.715,2.91,37160,0
+CLGN.US,D,20250828,000000,2.83,2.86,2.6,2.77,43075,0
+CLGN.US,D,20250829,000000,2.7,2.7,2.6,2.62,3164,0
+CLGN.US,D,20250902,000000,2.58,2.66,2.49,2.64,12473,0
+CLGN.US,D,20250903,000000,2.64,2.64,2.58,2.6,4561,0
+CLGN.US,D,20250904,000000,2.56,2.66,2.56,2.6075,5438,0
+CLGN.US,D,20250905,000000,2.72,2.8719,2.665,2.72,8124,0
+CLGN.US,D,20250908,000000,2.78,2.857,2.5823,2.64,16817,0
+CLGN.US,D,20250909,000000,2.56,2.6792,2.56,2.66,6843,0
+CLGN.US,D,20250910,000000,2.6748,2.765,2.5854,2.72,9476,0
+CLGN.US,D,20250911,000000,2.67,2.76,2.61,2.71,11614,0
+CLGN.US,D,20250912,000000,2.46,2.75,2.38,2.62,24134,0
+CLGN.US,D,20250915,000000,2.62,2.7585,2.62,2.63,3645,0
+CLGN.US,D,20250916,000000,2.6,2.6399,2.5798,2.5812,5709,0
+CLGN.US,D,20250917,000000,2.56,2.72,2.56,2.62,7950,0
+CLGN.US,D,20250918,000000,2.68,2.76,2.6,2.64,10236,0
+CLGN.US,D,20250919,000000,2.54,2.6,2.4893,2.515,10541,0
+CLGN.US,D,20250922,000000,2.5,2.5,2.42,2.4915,10085,0
+CLGN.US,D,20250923,000000,2.57,2.575,2.53999,2.55,4068,0
+CLGN.US,D,20250924,000000,2.46,2.59,2.46,2.5358,7777,0
+CLGN.US,D,20250925,000000,2.53,2.92,2.49,2.83,44780,0
+CLGN.US,D,20250926,000000,2.88,3.18,2.7175,3.14,41773,0
+CLGN.US,D,20250929,000000,3.17,3.17,2.88,3.0899,9481,0
+CLGN.US,D,20250930,000000,2.39,2.8,2.2699,2.69,4476963,0
+CLGN.US,D,20251001,000000,2.6,2.67,2.45,2.53,147257,0
+CLGN.US,D,20251002,000000,2.55,2.57,2.45,2.46,46871,0
+CLGN.US,D,20251003,000000,2.53,2.53,2.21,2.4,83348,0
+CLGN.US,D,20251006,000000,2.36,2.4193,2.3,2.38,22581,0
+CLGN.US,D,20251007,000000,2.36,2.387,2.18,2.2,44768,0
+CLGN.US,D,20251008,000000,2.2135,2.4426,2.21,2.29,60515,0
+CLGN.US,D,20251009,000000,2.35,2.35,2.28,2.34,25016,0
+CLGN.US,D,20251010,000000,2.35,2.35,2.2,2.2,14212,0
+CLGN.US,D,20251013,000000,2.1,2.275,2.09,2.24,14260,0
+CLGN.US,D,20251014,000000,2.32,2.32,2.26,2.32,9333,0
+CLGN.US,D,20251015,000000,2.28,2.5489,2.28,2.4,65359,0
+CLGN.US,D,20251016,000000,2.51,2.5976,2.32,2.335,72126,0
+CLGN.US,D,20251017,000000,2.3,2.36,2.2815,2.32,18212,0
+CLGN.US,D,20251020,000000,2.4,2.68,2.34,2.49,132061,0
+CLGN.US,D,20251021,000000,2.54,2.54,2.36,2.37,38133,0
+CLGN.US,D,20251022,000000,2.45,2.6,2.25,2.26,40706,0
+CLGN.US,D,20251023,000000,2.34,2.34,2.24,2.275,14139,0
+CLGN.US,D,20251024,000000,2.27,2.3,2.2401,2.28,37594,0
+CLGN.US,D,20251027,000000,2.33,2.37,2.29,2.335,13093,0
+CLGN.US,D,20251028,000000,2.38,2.38,2.29,2.31,44539,0
+CLGN.US,D,20251029,000000,2.3,2.3,2.2,2.2,33671,0
+CLGN.US,D,20251030,000000,2.2,2.24,2.11,2.19,24387,0
+CLGN.US,D,20251031,000000,2.25,2.25,2.1301,2.16,27418,0
+CLGN.US,D,20251103,000000,2.12,2.2899,2.11,2.28,30405,0
+CLGN.US,D,20251104,000000,2.21,2.24,2.14,2.22,29417,0
+CLGN.US,D,20251105,000000,2.26,2.27,2.1146,2.19,10110,0
+CLGN.US,D,20251106,000000,2.15,2.18,2.1,2.18,20351,0
+CLGN.US,D,20251107,000000,2.13,2.13,1.99,1.99,26158,0
+CLGN.US,D,20251110,000000,2.04,2.04,1.84,1.96,35904,0
+CLGN.US,D,20251111,000000,1.94,1.94,1.89,1.9,10350,0
+CLGN.US,D,20251112,000000,1.957,1.957,1.85,1.89,23898,0
+CLGN.US,D,20251113,000000,1.92,1.99,1.92,1.98,12167,0
+CLGN.US,D,20251114,000000,1.93,1.99,1.93,1.975,5265,0
+CLGN.US,D,20251117,000000,1.98,2.13,1.98,2.13,6569,0
+CLGN.US,D,20251118,000000,2.02,2.15,2.016,2.15,11962,0
+CLGN.US,D,20251119,000000,2.12,2.2,1.96,2.14,25861,0
+CLGN.US,D,20251120,000000,2.11,2.14,1.99,2.14,7402,0
+CLGN.US,D,20251121,000000,2.05,2.22,2.03,2.22,12271,0
+CLGN.US,D,20251124,000000,2.19,2.22,2.04,2.22,18737,0
+CLGN.US,D,20251125,000000,2.08,2.24,2.08,2.24,27851,0
+CLGN.US,D,20251126,000000,2.05,2.23,1.92,2.23,50588,0
+CLGN.US,D,20251128,000000,2.23,2.25,2.1404,2.1878,13447,0
+CLGN.US,D,20251201,000000,2.2,2.2,2.05,2.07,39737,0
+CLGN.US,D,20251202,000000,2.07,2.14,2.0149,2.14,18958,0
+CLGN.US,D,20251203,000000,2.04,2.0835,2,2.0675,12824,0
+CLGN.US,D,20251204,000000,2,2.1,2,2.1,12699,0
+CLGN.US,D,20251205,000000,2.01,2.07,2,2.01,16215,0
+CLGN.US,D,20251208,000000,2.01,2.0799,1.98,2.04,10447,0
+CLGN.US,D,20251209,000000,1.96,2.07,1.77,1.77,70583,0
+CLGN.US,D,20251210,000000,1.78,1.91,1.78,1.81,11347,0
+CLGN.US,D,20251211,000000,1.78,1.928,1.7737,1.9,31564,0
+CLGN.US,D,20251212,000000,1.85,1.86,1.76,1.81,24136,0
+CLGN.US,D,20251215,000000,1.79,1.79,1.651,1.67,30614,0
+CLGN.US,D,20251216,000000,1.69,1.69,1.51,1.53,32314,0
+CLGN.US,D,20251217,000000,1.655,1.655,1.41,1.41,32489,0
+CLGN.US,D,20251218,000000,1.42,1.465,1.3,1.38,67736,0
+CLGN.US,D,20251219,000000,1.4,1.5399,1.39,1.52,20792,0
+CLGN.US,D,20251222,000000,1.49,1.57,1.4601,1.56,38484,0
+CLGN.US,D,20251223,000000,1.56,1.56,1.3801,1.47,52603,0
+CLGN.US,D,20251224,000000,1.44,1.5,1.42,1.47,15996,0
+CLGN.US,D,20251226,000000,1.46,1.56,1.46,1.53,79845,0
+CLGN.US,D,20251229,000000,1.48,1.54,1.335,1.44,127178,0
+CLGN.US,D,20251230,000000,1.38,1.44,1.38,1.4,51431,0
+CLGN.US,D,20251231,000000,1.42,1.4425,1.3703,1.4,43690,0
+CLGN.US,D,20260102,000000,1.44,1.49,1.41,1.48,22964,0
+CLGN.US,D,20260105,000000,1.5,1.5975,1.37,1.44,26564,0
+CLGN.US,D,20260106,000000,1.46,1.5,1.4209,1.45,8463,0
+CLGN.US,D,20260107,000000,1.46,1.51,1.46,1.46,12974,0
+CLGN.US,D,20260108,000000,1.46,1.46,1.44,1.44,1686,0
+CLGN.US,D,20260109,000000,1.44,1.51,1.434,1.47,14140,0
+CLGN.US,D,20260112,000000,1.45,1.52,1.43,1.51,10127,0
+CLGN.US,D,20260113,000000,1.53,1.74,1.52,1.64,24534,0
+CLGN.US,D,20260114,000000,1.63,1.7,1.59,1.67,10298,0
+CLGN.US,D,20260115,000000,1.695,1.695,1.57,1.57,4192,0
+CLGN.US,D,20260116,000000,1.62,1.62,1.47,1.5,8898,0
+CLGN.US,D,20260120,000000,1.48,1.57,1.46,1.47,14665,0
+CLGN.US,D,20260121,000000,1.56,1.56,1.4,1.41,15910,0
+CLGN.US,D,20260122,000000,1.455,1.67,1.43,1.53,31828,0
+CLGN.US,D,20260123,000000,1.52,1.99,1.52,1.9,147496,0
+CLGN.US,D,20260126,000000,1.95,1.973,1.79,1.87,39996,0
+CLGN.US,D,20260127,000000,1.95,1.96,1.88,1.946,13402,0
+CLGN.US,D,20260128,000000,1.94,1.99,1.88,1.93,8353,0
+CLGN.US,D,20260129,000000,1.88,1.95,1.88,1.906,7112,0
+CLGN.US,D,20260130,000000,1.82,1.93,1.82,1.89,13975,0
+CLGN.US,D,20260202,000000,1.83,1.85,1.7284,1.84,4454,0
+CLGN.US,D,20260203,000000,1.81,1.81,1.61,1.68,15615,0
+CLGN.US,D,20260204,000000,1.7,1.7,1.596,1.61,13588,0
+CLGN.US,D,20260205,000000,1.05,1.05,0.6599,0.75,874240,0
+CLGN.US,D,20260206,000000,0.83,0.83,0.68,0.7999,290592,0
+CLGN.US,D,20260209,000000,0.81,0.81,0.59,0.6443,705054,0
+CLGN.US,D,20260210,000000,0.623,0.77,0.59,0.7031,436313,0
+CLGN.US,D,20260211,000000,0.705,0.705,0.6026,0.667,51443,0
+CLGN.US,D,20260212,000000,0.626,0.700201,0.626,0.6799,83226,0
+CLGN.US,D,20260213,000000,0.699,0.7446,0.655,0.7199,25165,0
+CLGN.US,D,20260217,000000,0.74,0.74,0.6,0.634,125465,0
+CLGN.US,D,20260218,000000,0.6391,0.7092,0.6071,0.612,141752,0
diff --git a/daily/us/nasdaq stocks/1/clrb.us.txt b/daily/us/nasdaq stocks/1/clrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07f9ecb8352cb06f9ff11e90957e8f1201d08327
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clrb.us.txt	
@@ -0,0 +1,4116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLRB.US,D,20051216,000000,201207570,212232630,191101260,206720100,0,0
+CLRB.US,D,20051222,000000,152897160,152897160,140994990,148319400,0,0
+CLRB.US,D,20060111,000000,187388010,203003670,187388010,202085100,0,0
+CLRB.US,D,20060118,000000,189988500,189988500,163371750,185399400,0,0
+CLRB.US,D,20060223,000000,188258100,196523100,185503110,196523100,0,0
+CLRB.US,D,20060302,000000,183563760,188152860,174385560,185399400,0,0
+CLRB.US,D,20060309,000000,179892480,189070680,179892480,185399400,0,0
+CLRB.US,D,20060313,000000,188054820,189889500,171542700,176129400,0,0
+CLRB.US,D,20060330,000000,173423700,180764400,170670960,180764400,0,0
+CLRB.US,D,20060420,000000,161977500,162897810,127005060,127925400,0,0
+CLRB.US,D,20060424,000000,133474440,136235970,128871870,131633400,0,0
+CLRB.US,D,20060428,000000,126970710,127890780,120530160,123290400,0,0
+CLRB.US,D,20060505,000000,129745290,131585640,125144400,125144400,0,0
+CLRB.US,D,20060516,000000,109444110,120480480,109444110,116801700,0,0
+CLRB.US,D,20060530,000000,112083900,112083900,93709500,102896700,0,0
+CLRB.US,D,20060615,000000,83449650,85283700,78864510,85283700,0,0
+CLRB.US,D,20060622,000000,92790780,106571580,91872060,102896700,0,0
+CLRB.US,D,20060626,000000,99188700,106536000,97351860,99188700,0,0
+CLRB.US,D,20060718,000000,76095210,88013760,76095210,83429700,0,0
+CLRB.US,D,20060731,000000,74233470,82481610,69651150,80648700,0,0
+CLRB.US,D,20060807,000000,73370820,86210700,70619400,86210700,0,0
+CLRB.US,D,20060908,000000,63975750,64889700,63061830,64889700,0,0
+CLRB.US,D,20060925,000000,65976570,82470720,65976570,79721700,0,0
+CLRB.US,D,20060926,000000,88930560,88930560,83429700,83429700,0,0
+CLRB.US,D,20060927,000000,87980400,87980400,79732230,80648700,0,0
+CLRB.US,D,20061005,000000,85331010,89918700,83495940,89918700,0,0
+CLRB.US,D,20061006,000000,91680990,91680990,81596070,83429700,0,0
+CLRB.US,D,20061012,000000,86180130,88013760,83429700,83429700,0,0
+CLRB.US,D,20061018,000000,91658100,91658100,78825960,81575700,0,0
+CLRB.US,D,20061020,000000,83408850,85242030,74243040,81575700,0,0
+CLRB.US,D,20061023,000000,75013500,79587480,64950720,69524700,0,0
+CLRB.US,D,20061024,000000,63949260,64862820,55727220,63035700,0,0
+CLRB.US,D,20061025,000000,67573830,67573830,55702740,61181700,0,0
+CLRB.US,D,20061101,000000,69548490,75039150,67718250,71378700,0,0
+CLRB.US,D,20061102,000000,73948950,73948950,60254700,60254700,0,0
+CLRB.US,D,20061103,000000,69445230,69445230,60307680,63962700,0,0
+CLRB.US,D,20061106,000000,78582750,78582750,62135190,63962700,0,0
+CLRB.US,D,20061107,000000,62050740,64788270,58400700,58400700,0,0
+CLRB.US,D,20061108,000000,64788270,64788270,56575680,58400700,0,0
+CLRB.US,D,20061109,000000,63022050,63022050,55715160,62108700,0,0
+CLRB.US,D,20061113,000000,63921180,64834350,58442220,61181700,0,0
+CLRB.US,D,20061114,000000,60210540,62035110,57473700,57473700,0,0
+CLRB.US,D,20061115,000000,57515850,62993550,57515850,60254700,0,0
+CLRB.US,D,20061117,000000,59355390,62094870,55702740,61181700,0,0
+CLRB.US,D,20061121,000000,64819440,64819440,56602890,60254700,0,0
+CLRB.US,D,20061206,000000,65929800,79665150,65014080,75086700,0,0
+CLRB.US,D,20061208,000000,77947470,86200740,77947470,85283700,0,0
+CLRB.US,D,20061212,000000,83449650,88951800,74279340,85283700,0,0
+CLRB.US,D,20061213,000000,93617520,94535340,90864060,92699700,0,0
+CLRB.US,D,20061218,000000,81484110,81484110,74159700,74159700,0,0
+CLRB.US,D,20061220,000000,72436740,84356700,72436740,84356700,0,0
+CLRB.US,D,20061221,000000,84346500,86180130,82512900,83429700,0,0
+CLRB.US,D,20061226,000000,77821920,81484110,70497480,74159700,0,0
+CLRB.US,D,20061227,000000,74124030,76869360,69548490,71378700,0,0
+CLRB.US,D,20070103,000000,88919580,89836260,78835920,82502700,0,0
+CLRB.US,D,20070104,000000,82481610,84314550,78815760,80648700,0,0
+CLRB.US,D,20070105,000000,83419410,83419410,80669310,82502700,0,0
+CLRB.US,D,20070108,000000,86210700,87127830,83459280,86210700,0,0
+CLRB.US,D,20070109,000000,86190540,87107460,83439780,84356700,0,0
+CLRB.US,D,20070116,000000,86230020,89899380,85312680,88064700,0,0
+CLRB.US,D,20070117,000000,90960600,106580070,88204200,103823700,0,0
+CLRB.US,D,20070118,000000,106588440,113020500,103831830,104750700,0,0
+CLRB.US,D,20070119,000000,112984110,112984110,99205560,101042700,0,0
+CLRB.US,D,20070122,000000,105685680,106604700,104766690,106604700,0,0
+CLRB.US,D,20070124,000000,104734140,106571580,102896700,102896700,0,0
+CLRB.US,D,20070125,000000,104734140,104734140,101059260,102896700,0,0
+CLRB.US,D,20070126,000000,101943930,103780770,97351860,99188700,0,0
+CLRB.US,D,20070130,000000,99134160,100052070,90872970,93626700,0,0
+CLRB.US,D,20070131,000000,93635700,96389700,92717700,94553700,0,0
+CLRB.US,D,20070201,000000,95523240,100115700,92767770,100115700,0,0
+CLRB.US,D,20070202,000000,98295120,102888360,96457830,101969700,0,0
+CLRB.US,D,20070220,000000,97368420,101042700,91857000,101042700,0,0
+CLRB.US,D,20070221,000000,101075250,110263890,99237510,104750700,0,0
+CLRB.US,D,20070222,000000,109369860,111207990,105693540,107531700,0,0
+CLRB.US,D,20070223,000000,110288910,112127070,103855410,107531700,0,0
+CLRB.US,D,20070228,000000,97316880,98234940,92726460,95480700,0,0
+CLRB.US,D,20070302,000000,88054950,88972170,84385980,87137700,0,0
+CLRB.US,D,20070322,000000,97384380,105652860,97384380,102896700,0,0
+CLRB.US,D,20070327,000000,96449850,101042700,92775570,101042700,0,0
+CLRB.US,D,20070329,000000,102024720,109377840,100186440,108458700,0,0
+CLRB.US,D,20070330,000000,108450780,114884280,106612620,107531700,0,0
+CLRB.US,D,20070402,000000,107630520,120509400,107630520,120509400,0,0
+CLRB.US,D,20070403,000000,122383860,129745290,120543510,125144400,0,0
+CLRB.US,D,20070404,000000,128818050,128818050,115936230,124217400,0,0
+CLRB.US,D,20070410,000000,119575200,121414830,117735600,118655400,0,0
+CLRB.US,D,20070413,000000,117756510,124196310,115916550,121436400,0,0
+CLRB.US,D,20070423,000000,122296380,124135440,110342610,114020700,0,0
+CLRB.US,D,20070507,000000,118633620,120472890,110356860,115874700,0,0
+CLRB.US,D,20070509,000000,109385700,111224100,99274410,109385700,0,0
+CLRB.US,D,20070529,000000,101969700,105644280,98295120,101969700,0,0
+CLRB.US,D,20070606,000000,93608160,93608160,86266350,91772700,0,0
+CLRB.US,D,20070619,000000,98206620,98206620,89946240,92699700,0,0
+CLRB.US,D,20070626,000000,89824920,89824920,80659110,81575700,0,0
+CLRB.US,D,20070627,000000,83352420,83352420,76024740,76940700,0,0
+CLRB.US,D,20070705,000000,79627800,79627800,69559920,72305700,0,0
+CLRB.US,D,20070706,000000,73196580,73196580,69536730,70451700,0,0
+CLRB.US,D,20070716,000000,70426980,74085510,65853780,68597700,0,0
+CLRB.US,D,20070717,000000,67617720,69445230,63048960,63962700,0,0
+CLRB.US,D,20070723,000000,64804110,68455050,59327700,59327700,0,0
+CLRB.US,D,20070726,000000,57357780,59178660,50984700,50984700,0,0
+CLRB.US,D,20070727,000000,51074430,62018970,51074430,56546700,0,0
+CLRB.US,D,20070730,000000,55554630,55554630,50090250,51911700,0,0
+CLRB.US,D,20070731,000000,51060720,56531490,51060720,55619700,0,0
+CLRB.US,D,20070801,000000,55518540,55518540,49147560,50057700,0,0
+CLRB.US,D,20070806,000000,50950350,50950350,45491400,49130700,0,0
+CLRB.US,D,20070807,000000,48220860,52770000,43671720,49130700,0,0
+CLRB.US,D,20070813,000000,46349700,47276700,41714730,46349700,0,0
+CLRB.US,D,20070814,000000,40982910,55554630,40982910,51911700,0,0
+CLRB.US,D,20070820,000000,52013130,60225720,52013130,58400700,0,0
+CLRB.US,D,20070821,000000,55619700,60178680,51060720,55619700,0,0
+CLRB.US,D,20070822,000000,55702740,63008010,55702740,61181700,0,0
+CLRB.US,D,20070823,000000,63949260,63949260,61208580,63035700,0,0
+CLRB.US,D,20070824,000000,63086520,71315190,61257900,66743700,0,0
+CLRB.US,D,20070827,000000,66717570,68545470,63975750,64889700,0,0
+CLRB.US,D,20070828,000000,69512340,71341620,65853780,68597700,0,0
+CLRB.US,D,20070830,000000,71378700,75039150,71378700,71378700,0,0
+CLRB.US,D,20070831,000000,75954270,76869360,66803130,71378700,0,0
+CLRB.US,D,20070904,000000,76829430,76829430,67683060,68597700,0,0
+CLRB.US,D,20070912,000000,58400700,60225720,49275600,58400700,0,0
+CLRB.US,D,20070920,000000,55619700,58355100,54707910,55619700,0,0
+CLRB.US,D,20070921,000000,63906510,64819440,55689960,60254700,0,0
+CLRB.US,D,20070928,000000,62094870,63921180,53876430,61181700,0,0
+CLRB.US,D,20071002,000000,56531490,59266890,53796090,55619700,0,0
+CLRB.US,D,20071017,000000,57427320,57427320,54692700,54692700,0,0
+CLRB.US,D,20071026,000000,50932200,51841710,45475200,48203700,0,0
+CLRB.US,D,20071031,000000,47276700,50984670,46349700,46349700,0,0
+CLRB.US,D,20071101,000000,50057670,50057670,46349700,47276700,0,0
+CLRB.US,D,20071105,000000,50984700,53716020,49163820,50984700,0,0
+CLRB.US,D,20071106,000000,48253380,51895140,48253380,50984700,0,0
+CLRB.US,D,20071109,000000,50057700,51877980,46417140,50057700,0,0
+CLRB.US,D,20071115,000000,50022720,50022720,48203700,48203700,0,0
+CLRB.US,D,20071116,000000,48203700,48203700,44565690,48203700,0,0
+CLRB.US,D,20071126,000000,45422670,47276670,40787700,42641700,0,0
+CLRB.US,D,20071128,000000,39860700,47276670,39860700,41714700,0,0
+CLRB.US,D,20071129,000000,42641730,46349700,40787730,46349700,0,0
+CLRB.US,D,20071206,000000,46349670,46349670,40787700,42641700,0,0
+CLRB.US,D,20071217,000000,43568700,45422670,41714700,41714700,0,0
+CLRB.US,D,20071218,000000,42641700,45422700,41714700,43568700,0,0
+CLRB.US,D,20071219,000000,43728570,52838700,43728570,52838700,0,0
+CLRB.US,D,20071220,000000,50148900,55619700,50148900,55619700,0,0
+CLRB.US,D,20071231,000000,50134980,60161970,45577260,54692700,0,0
+CLRB.US,D,20080103,000000,58370790,58370790,55634640,56546700,0,0
+CLRB.US,D,20080108,000000,55727220,66689940,55727220,63035700,0,0
+CLRB.US,D,20080109,000000,64950720,74098680,64950720,69524700,0,0
+CLRB.US,D,20080111,000000,65803650,65803650,63061830,64889700,0,0
+CLRB.US,D,20080114,000000,70400880,72229500,66743700,66743700,0,0
+CLRB.US,D,20080115,000000,68644650,72305700,66814140,72305700,0,0
+CLRB.US,D,20080116,000000,75928290,75928290,68609910,69524700,0,0
+CLRB.US,D,20080201,000000,72201210,73115160,64889700,64889700,0,0
+CLRB.US,D,20080212,000000,73100220,73100220,63962700,63962700,0,0
+CLRB.US,D,20080220,000000,62035110,62035110,53824560,57473700,0,0
+CLRB.US,D,20080221,000000,59327610,60254610,44495700,46349700,0,0
+CLRB.US,D,20080222,000000,48203700,51841710,45475200,48203700,0,0
+CLRB.US,D,20080225,000000,52838640,52838640,43568700,45422700,0,0
+CLRB.US,D,20080320,000000,63921180,66660660,61181700,61181700,0,0
+CLRB.US,D,20080325,000000,59215770,60126810,52838700,52838700,0,0
+CLRB.US,D,20080326,000000,52770000,53679840,49130700,49130700,0,0
+CLRB.US,D,20080327,000000,52751220,61846260,45475200,48203700,0,0
+CLRB.US,D,20080328,000000,51911610,51911610,39860700,40787700,0,0
+CLRB.US,D,20080331,000000,45422700,58400610,42641700,44495700,0,0
+CLRB.US,D,20080401,000000,46475430,53765700,42830310,53765700,0,0
+CLRB.US,D,20080411,000000,55619640,55619640,44495700,44495700,0,0
+CLRB.US,D,20080414,000000,46349670,46349670,40787700,42641700,0,0
+CLRB.US,D,20080415,000000,42641730,46349700,40787730,46349700,0,0
+CLRB.US,D,20080507,000000,51911700,53733150,51911700,51911700,0,0
+CLRB.US,D,20080624,000000,50040540,50950350,44581560,49130700,0,0
+CLRB.US,D,20080925,000000,36153000,38934000,33372000,38934000,0,0
+CLRB.US,D,20081010,000000,32445000,38007000,28737000,37080000,0,0
+CLRB.US,D,20081013,000000,37079730,41714670,37079730,39860700,0,0
+CLRB.US,D,20081024,000000,28737000,31518000,27810000,27810000,0,0
+CLRB.US,D,20081030,000000,26883000,29664000,25956000,26883000,0,0
+CLRB.US,D,20081103,000000,26883000,27810000,21321000,25956000,0,0
+CLRB.US,D,20081104,000000,26883000,32445000,25029000,32445000,0,0
+CLRB.US,D,20081106,000000,25029000,25029000,17613000,21321000,0,0
+CLRB.US,D,20081114,000000,23175000,23175000,19467000,23175000,0,0
+CLRB.US,D,20081117,000000,23175000,23175000,17613000,22248000,0,0
+CLRB.US,D,20090107,000000,46384680,52751220,45475200,48203700,0,0
+CLRB.US,D,20090220,000000,47276640,47276640,37079730,39860700,0,0
+CLRB.US,D,20090416,000000,36153000,37080000,34299000,37080000,0,0
+CLRB.US,D,20090427,000000,37079730,41714700,36152730,41714700,0,0
+CLRB.US,D,20090430,000000,53765640,53765640,46349700,46349700,0,0
+CLRB.US,D,20090512,000000,53933130,74043780,50276640,65816700,0,0
+CLRB.US,D,20090513,000000,67558290,69384210,59341740,60254700,0,0
+CLRB.US,D,20090515,000000,62018970,64755090,55634640,56546700,0,0
+CLRB.US,D,20090529,000000,64915110,68572290,64915110,66743700,0,0
+CLRB.US,D,20090601,000000,68633370,71378700,63142680,71378700,0,0
+CLRB.US,D,20090619,000000,76962270,78794700,76046040,78794700,0,0
+CLRB.US,D,20090623,000000,80698560,85283700,80698560,85283700,0,0
+CLRB.US,D,20090624,000000,85273620,86190540,82522860,84356700,0,0
+CLRB.US,D,20090713,000000,63906510,63906510,52951110,60254700,0,0
+CLRB.US,D,20090714,000000,60240420,60240420,55676760,59327700,0,0
+CLRB.US,D,20090727,000000,57443310,57443310,53796090,55619700,0,0
+CLRB.US,D,20090804,000000,69668940,82502700,69668940,82502700,0,0
+CLRB.US,D,20090805,000000,86124450,90705540,75129840,78794700,0,0
+CLRB.US,D,20090810,000000,85208220,85208220,78794700,78794700,0,0
+CLRB.US,D,20090821,000000,78712530,78712530,72305700,72305700,0,0
+CLRB.US,D,20090915,000000,72305700,72305700,72305700,72305700,0,0
+CLRB.US,D,20090917,000000,74136210,74136210,71390430,72305700,0,0
+CLRB.US,D,20090921,000000,71413050,74159700,71413050,74159700,0,0
+CLRB.US,D,20091005,000000,80568570,80568570,71413050,74159700,0,0
+CLRB.US,D,20091201,000000,67695090,69524700,66780300,69524700,0,0
+CLRB.US,D,20091202,000000,69524700,69524700,68609910,69524700,0,0
+CLRB.US,D,20091203,000000,69524700,69524700,68609910,69524700,0,0
+CLRB.US,D,20091209,000000,69512340,69512340,68597700,68597700,0,0
+CLRB.US,D,20091210,000000,69559920,73220970,69559920,72305700,0,0
+CLRB.US,D,20091211,000000,72541890,100089450,71623650,97334700,0,0
+CLRB.US,D,20091214,000000,102032040,110304900,92839980,109385700,0,0
+CLRB.US,D,20091215,000000,110228400,111146970,95531280,101042700,0,0
+CLRB.US,D,20091216,000000,105652860,107490300,101059260,102896700,0,0
+CLRB.US,D,20091217,000000,103692570,104610210,90845700,90845700,0,0
+CLRB.US,D,20091218,000000,93745590,108450780,92826510,107531700,0,0
+CLRB.US,D,20091221,000000,109495350,126057660,109495350,124217400,0,0
+CLRB.US,D,20091222,000000,123738420,168650880,120072090,163151400,0,0
+CLRB.US,D,20091223,000000,166869540,171453870,140280420,167786400,0,0
+CLRB.US,D,20091224,000000,169861200,206587920,168024840,192815400,0,0
+CLRB.US,D,20091228,000000,196353090,196353090,170662020,179837400,0,0
+CLRB.US,D,20091229,000000,182509890,183427020,155912970,172421400,0,0
+CLRB.US,D,20091230,000000,167034720,185390160,164281380,184472400,0,0
+CLRB.US,D,20091231,000000,182100060,269471280,179340960,233603100,0,0
+CLRB.US,D,20100104,000000,231243600,282631080,219314370,272537100,0,0
+CLRB.US,D,20100105,000000,277804680,277804680,246631860,251216100,0,0
+CLRB.US,D,20100106,000000,247334670,247334670,195844920,226187100,0,0
+CLRB.US,D,20100107,000000,232454490,241642410,206728320,207647100,0,0
+CLRB.US,D,20100108,000000,204975660,220601610,191188080,217844100,0,0
+CLRB.US,D,20100111,000000,217753830,220510200,205809510,207647100,0,0
+CLRB.US,D,20100112,000000,207374400,208291980,173423700,180764400,0,0
+CLRB.US,D,20100113,000000,180783030,191795190,180783030,182618400,0,0
+CLRB.US,D,20100114,000000,185322930,188992680,177065970,177983400,0,0
+CLRB.US,D,20100115,000000,180577890,182411190,162245130,164078400,0,0
+CLRB.US,D,20100119,000000,164336970,200142240,162500820,190961400,0,0
+CLRB.US,D,20100120,000000,190906320,196413240,178056840,185399400,0,0
+CLRB.US,D,20100121,000000,198410820,210352230,190143720,202085100,0,0
+CLRB.US,D,20100122,000000,205724400,215826930,191029800,198377100,0,0
+CLRB.US,D,20100125,000000,199304100,202977900,190119570,199304100,0,0
+CLRB.US,D,20100126,000000,200132850,200132850,190034400,190034400,0,0
+CLRB.US,D,20100127,000000,191888400,193724640,183625260,191888400,0,0
+CLRB.US,D,20100128,000000,191824140,193659780,184481580,185399400,0,0
+CLRB.US,D,20100129,000000,187262460,192770160,183590640,188180400,0,0
+CLRB.US,D,20100201,000000,183563760,189988500,183563760,185399400,0,0
+CLRB.US,D,20100202,000000,188143500,188143500,183554640,184472400,0,0
+CLRB.US,D,20100203,000000,183554640,186307950,182636850,184472400,0,0
+CLRB.US,D,20100204,000000,187216320,189969480,181709940,183545400,0,0
+CLRB.US,D,20100205,000000,183507540,183507540,171579570,179837400,0,0
+CLRB.US,D,20100208,000000,176119680,180706140,169698660,175202400,0,0
+CLRB.US,D,20100209,000000,171514020,176099970,171514020,173348400,0,0
+CLRB.US,D,20100210,000000,173298000,174214920,168713400,168713400,0,0
+CLRB.US,D,20100211,000000,168461550,168461550,148319400,148319400,0,0
+CLRB.US,D,20100212,000000,149393100,166807020,148476570,162224400,0,0
+CLRB.US,D,20100216,000000,162052680,162052680,145572750,148319400,0,0
+CLRB.US,D,20100217,000000,149123160,149123160,130712880,131633400,0,0
+CLRB.US,D,20100218,000000,136208340,140809980,126084750,127925400,0,0
+CLRB.US,D,20100219,000000,127904940,130665480,117782970,125144400,0,0
+CLRB.US,D,20100222,000000,127932030,136215390,125170890,128852400,0,0
+CLRB.US,D,20100223,000000,128225250,155702070,125477550,152954400,0,0
+CLRB.US,D,20100224,000000,27810000,31518000,25956000,29664000,0,0
+CLRB.US,D,20100225,000000,29664000,29664000,24102000,26883000,0,0
+CLRB.US,D,20100226,000000,27810000,28737000,22248000,23175000,0,0
+CLRB.US,D,20100301,000000,24102000,24102000,20394000,22248000,0,0
+CLRB.US,D,20100302,000000,23175000,23175000,21321000,21321000,0,0
+CLRB.US,D,20100303,000000,22248000,23175000,21321000,22248000,0,0
+CLRB.US,D,20100304,000000,22248000,25956000,22248000,24102000,0,0
+CLRB.US,D,20100305,000000,24102000,25956000,23175000,25029000,0,0
+CLRB.US,D,20100308,000000,25029000,25956000,24102000,25029000,0,0
+CLRB.US,D,20100309,000000,24102000,24102000,22248000,23175000,0,0
+CLRB.US,D,20100310,000000,22248000,23175000,22248000,22248000,0,0
+CLRB.US,D,20100311,000000,23175000,24102000,22248000,24102000,0,0
+CLRB.US,D,20100312,000000,23175000,24102000,22248000,23175000,0,0
+CLRB.US,D,20100315,000000,23175000,23175000,20394000,21321000,0,0
+CLRB.US,D,20100316,000000,21321000,22248000,20394000,20394000,0,0
+CLRB.US,D,20100317,000000,20394000,21321000,20394000,21321000,0,0
+CLRB.US,D,20100318,000000,20394000,21321000,20394000,20394000,0,0
+CLRB.US,D,20100319,000000,20394000,22248000,20394000,20394000,0,0
+CLRB.US,D,20100322,000000,20394000,21321000,20394000,21321000,0,0
+CLRB.US,D,20100323,000000,21321000,21321000,20394000,21321000,0,0
+CLRB.US,D,20100324,000000,21321000,21321000,20394000,20394000,0,0
+CLRB.US,D,20100325,000000,21321000,25029000,21321000,23175000,0,0
+CLRB.US,D,20100326,000000,23175000,23175000,21321000,21321000,0,0
+CLRB.US,D,20100329,000000,22248000,22248000,18540000,20394000,0,0
+CLRB.US,D,20100330,000000,18540000,20394000,15759000,17613000,0,0
+CLRB.US,D,20100331,000000,17613000,18540000,16686000,16686000,0,0
+CLRB.US,D,20100401,000000,16686000,17613000,15759000,15759000,0,0
+CLRB.US,D,20100405,000000,15759000,16686000,15759000,16686000,0,0
+CLRB.US,D,20100406,000000,15759000,20394000,15759000,20394000,0,0
+CLRB.US,D,20100407,000000,20394000,20394000,18540000,18540000,0,0
+CLRB.US,D,20100408,000000,17613000,18540000,17613000,17613000,0,0
+CLRB.US,D,20100409,000000,17613000,19467000,17613000,19467000,0,0
+CLRB.US,D,20100412,000000,19467000,21321000,19467000,19467000,0,0
+CLRB.US,D,20100413,000000,20394000,24102000,20394000,24102000,0,0
+CLRB.US,D,20100414,000000,24102000,25956000,24102000,24102000,0,0
+CLRB.US,D,20100415,000000,25029000,25029000,21321000,21321000,0,0
+CLRB.US,D,20100416,000000,21321000,22248000,21321000,21321000,0,0
+CLRB.US,D,20100419,000000,22248000,22248000,19467000,20394000,0,0
+CLRB.US,D,20100420,000000,20394000,20394000,19467000,20394000,0,0
+CLRB.US,D,20100421,000000,20394000,20394000,18540000,18540000,0,0
+CLRB.US,D,20100422,000000,19467000,19467000,17613000,18540000,0,0
+CLRB.US,D,20100423,000000,18540000,19467000,18540000,18540000,0,0
+CLRB.US,D,20100426,000000,19467000,19467000,18540000,19467000,0,0
+CLRB.US,D,20100427,000000,19467000,19467000,18540000,19467000,0,0
+CLRB.US,D,20100428,000000,19467000,19467000,18540000,19467000,0,0
+CLRB.US,D,20100429,000000,19467000,19467000,18540000,19467000,0,0
+CLRB.US,D,20100430,000000,19467000,19467000,18540000,18540000,0,0
+CLRB.US,D,20100503,000000,18540000,18540000,16686000,17613000,0,0
+CLRB.US,D,20100504,000000,16686000,17613000,16686000,16686000,0,0
+CLRB.US,D,20100505,000000,17613000,17613000,16686000,17613000,0,0
+CLRB.US,D,20100506,000000,17613000,18540000,16686000,16686000,0,0
+CLRB.US,D,20100510,000000,17613000,17613000,16686000,16686000,0,0
+CLRB.US,D,20100514,000000,16686000,16686000,15759000,15759000,0,0
+CLRB.US,D,20100517,000000,15759000,16686000,15759000,16686000,0,0
+CLRB.US,D,20100518,000000,16686000,16686000,15759000,16686000,0,0
+CLRB.US,D,20100519,000000,15759000,15759000,14832000,14832000,0,0
+CLRB.US,D,20100520,000000,14832000,15759000,14832000,14832000,0,0
+CLRB.US,D,20100521,000000,14832000,15759000,14832000,15759000,0,0
+CLRB.US,D,20100525,000000,14832000,16686000,14832000,16686000,0,0
+CLRB.US,D,20100526,000000,16686000,16686000,16686000,16686000,0,0
+CLRB.US,D,20100528,000000,15759000,16686000,15759000,15759000,0,0
+CLRB.US,D,20100601,000000,15759000,16686000,14832000,16686000,0,0
+CLRB.US,D,20100604,000000,15759000,15759000,14832000,15759000,0,0
+CLRB.US,D,20100607,000000,14832000,15759000,14832000,14832000,0,0
+CLRB.US,D,20100608,000000,14832000,14832000,11124000,12051000,0,0
+CLRB.US,D,20100609,000000,12051000,12051000,10197000,11124000,0,0
+CLRB.US,D,20100610,000000,11124000,12978000,11124000,12051000,0,0
+CLRB.US,D,20100611,000000,12978000,12978000,11124000,12051000,0,0
+CLRB.US,D,20100614,000000,12051000,12051000,12051000,12051000,0,0
+CLRB.US,D,20100615,000000,11124000,12051000,11124000,12051000,0,0
+CLRB.US,D,20100616,000000,11124000,12051000,11124000,11124000,0,0
+CLRB.US,D,20100617,000000,11124000,11124000,10197000,11124000,0,0
+CLRB.US,D,20100618,000000,10197000,11124000,9270000,10197000,0,0
+CLRB.US,D,20100621,000000,10197000,10197000,9270000,10197000,0,0
+CLRB.US,D,20100622,000000,10197000,10197000,9270000,9270000,0,0
+CLRB.US,D,20100623,000000,9270000,10197000,9270000,10197000,0,0
+CLRB.US,D,20100624,000000,10197000,11124000,9270000,11124000,0,0
+CLRB.US,D,20100625,000000,9270000,12051000,9270000,11124000,0,0
+CLRB.US,D,20100628,000000,12051000,12051000,10197000,12051000,0,0
+CLRB.US,D,20100629,000000,12051000,12051000,9270000,11124000,0,0
+CLRB.US,D,20100630,000000,11124000,11124000,10197000,10197000,0,0
+CLRB.US,D,20100702,000000,10197000,11124000,9270000,11124000,0,0
+CLRB.US,D,20100706,000000,11124000,11124000,10197000,10197000,0,0
+CLRB.US,D,20100712,000000,12051000,13905000,11124000,12978000,0,0
+CLRB.US,D,20100713,000000,12978000,12978000,12051000,12051000,0,0
+CLRB.US,D,20100714,000000,12051000,12978000,12051000,12051000,0,0
+CLRB.US,D,20100716,000000,12051000,12051000,12051000,12051000,0,0
+CLRB.US,D,20100719,000000,12051000,12051000,11124000,12051000,0,0
+CLRB.US,D,20100720,000000,11124000,11124000,11124000,11124000,0,0
+CLRB.US,D,20100721,000000,12051000,12051000,10197000,11124000,0,0
+CLRB.US,D,20100722,000000,7416000,8343000,4635000,5562000,0,0
+CLRB.US,D,20100723,000000,5562000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100726,000000,4635000,5562000,4635000,5562000,0,0
+CLRB.US,D,20100727,000000,5562000,5562000,5562000,5562000,0,0
+CLRB.US,D,20100728,000000,5562000,5562000,4635000,5562000,0,0
+CLRB.US,D,20100729,000000,5562000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100730,000000,5562000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100802,000000,4635000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100803,000000,5562000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100804,000000,4635000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100805,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100806,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100809,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100810,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100811,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100812,000000,4635000,4635000,3708000,4635000,0,0
+CLRB.US,D,20100813,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100816,000000,4635000,4635000,3708000,4635000,0,0
+CLRB.US,D,20100817,000000,4635000,4635000,3708000,4635000,0,0
+CLRB.US,D,20100818,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100819,000000,4635000,5562000,4635000,5562000,0,0
+CLRB.US,D,20100820,000000,4635000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100823,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100824,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100827,000000,4635000,4635000,3708000,4635000,0,0
+CLRB.US,D,20100831,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100901,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100902,000000,3708000,4635000,3708000,4635000,0,0
+CLRB.US,D,20100903,000000,4635000,4635000,3708000,4635000,0,0
+CLRB.US,D,20100910,000000,4635000,7416000,4635000,5562000,0,0
+CLRB.US,D,20100913,000000,6489000,6489000,5562000,6489000,0,0
+CLRB.US,D,20100914,000000,6489000,6489000,6489000,6489000,0,0
+CLRB.US,D,20100915,000000,6489000,6489000,5562000,5562000,0,0
+CLRB.US,D,20100916,000000,5562000,6489000,5562000,5562000,0,0
+CLRB.US,D,20100917,000000,5562000,5562000,5562000,5562000,0,0
+CLRB.US,D,20100921,000000,5562000,5562000,5562000,5562000,0,0
+CLRB.US,D,20100922,000000,5562000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100923,000000,4635000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100924,000000,4635000,5562000,4635000,4635000,0,0
+CLRB.US,D,20100927,000000,4635000,5562000,4635000,5562000,0,0
+CLRB.US,D,20100928,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100929,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20100930,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101001,000000,4635000,5562000,4635000,4635000,0,0
+CLRB.US,D,20101004,000000,5562000,5562000,4635000,4635000,0,0
+CLRB.US,D,20101005,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101007,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101008,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101011,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101013,000000,4635000,5562000,4635000,5562000,0,0
+CLRB.US,D,20101014,000000,5562000,5562000,4635000,5562000,0,0
+CLRB.US,D,20101021,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101022,000000,4635000,5562000,4635000,4635000,0,0
+CLRB.US,D,20101027,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101028,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101029,000000,4635000,4635000,3708000,4635000,0,0
+CLRB.US,D,20101101,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101102,000000,3708000,4635000,3708000,3708000,0,0
+CLRB.US,D,20101103,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101104,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101109,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101110,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101111,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101112,000000,3708000,4635000,3708000,4635000,0,0
+CLRB.US,D,20101115,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101116,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101117,000000,4635000,4635000,4635000,4635000,0,0
+CLRB.US,D,20101118,000000,4635000,5562000,3708000,5562000,0,0
+CLRB.US,D,20101119,000000,5562000,5562000,4635000,5562000,0,0
+CLRB.US,D,20101122,000000,4635000,4635000,3708000,3708000,0,0
+CLRB.US,D,20101123,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101124,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101126,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101130,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101201,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20101202,000000,3708000,3708000,2781000,2781000,0,0
+CLRB.US,D,20101203,000000,2781000,3708000,2781000,2781000,0,0
+CLRB.US,D,20101206,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20101207,000000,2781000,3708000,2781000,3708000,0,0
+CLRB.US,D,20101208,000000,2781000,2781000,1854000,1854000,0,0
+CLRB.US,D,20101209,000000,3708000,3708000,1854000,1854000,0,0
+CLRB.US,D,20101210,000000,1854000,2781000,1854000,1854000,0,0
+CLRB.US,D,20101213,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20101214,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20101215,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20101216,000000,2781000,2781000,1854000,1854000,0,0
+CLRB.US,D,20101217,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20101220,000000,1854000,2781000,1854000,1854000,0,0
+CLRB.US,D,20101221,000000,2781000,2781000,1854000,1854000,0,0
+CLRB.US,D,20101222,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20101223,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20101227,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20101228,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20101229,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20101230,000000,1854000,2781000,1854000,1854000,0,0
+CLRB.US,D,20101231,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20110103,000000,2781000,3708000,2781000,3708000,0,0
+CLRB.US,D,20110104,000000,3708000,4635000,3708000,4635000,0,0
+CLRB.US,D,20110105,000000,4635000,4635000,3708000,3708000,0,0
+CLRB.US,D,20110106,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20110107,000000,3708000,3708000,2781000,2781000,0,0
+CLRB.US,D,20110110,000000,2781000,3708000,2781000,2781000,0,0
+CLRB.US,D,20110111,000000,2781000,3708000,2781000,3708000,0,0
+CLRB.US,D,20110112,000000,3708000,4635000,3708000,3708000,0,0
+CLRB.US,D,20110113,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20110114,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20110118,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20110119,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20110120,000000,3708000,3708000,2781000,3708000,0,0
+CLRB.US,D,20110124,000000,2781000,3708000,2781000,3708000,0,0
+CLRB.US,D,20110125,000000,3708000,3708000,2781000,3708000,0,0
+CLRB.US,D,20110126,000000,3708000,3708000,2781000,2781000,0,0
+CLRB.US,D,20110131,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20110202,000000,3708000,3708000,3708000,3708000,0,0
+CLRB.US,D,20110203,000000,3708000,3708000,2781000,3708000,0,0
+CLRB.US,D,20110208,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110209,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110210,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110211,000000,2781000,2781000,1854000,2781000,0,0
+CLRB.US,D,20110214,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110215,000000,2781000,2781000,1854000,2781000,0,0
+CLRB.US,D,20110216,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110217,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110218,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110223,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20110224,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20110303,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110307,000000,2781000,2781000,1854000,2781000,0,0
+CLRB.US,D,20110308,000000,1854000,2781000,1854000,2781000,0,0
+CLRB.US,D,20110309,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110310,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110311,000000,2781000,2781000,2781000,2781000,0,0
+CLRB.US,D,20110315,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110316,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110317,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110318,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110322,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110323,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110324,000000,1854000,1854000,927000,1854000,0,0
+CLRB.US,D,20110325,000000,1854000,1854000,927000,1854000,0,0
+CLRB.US,D,20110328,000000,1854000,1854000,927000,927000,0,0
+CLRB.US,D,20110329,000000,927000,927000,927000,927000,0,0
+CLRB.US,D,20110330,000000,1854000,1854000,927000,927000,0,0
+CLRB.US,D,20110331,000000,927000,1854000,927000,1854000,0,0
+CLRB.US,D,20110401,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110404,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110405,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110406,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110407,000000,2781000,2781000,1854000,1854000,0,0
+CLRB.US,D,20110408,000000,1854000,1854000,1854000,1854000,0,0
+CLRB.US,D,20110412,000000,1794000,1794000,750000,1500000,0,0
+CLRB.US,D,20110413,000000,1500000,1560000,1200000,1560000,0,0
+CLRB.US,D,20110414,000000,1560000,1566000,840000,840000,0,0
+CLRB.US,D,20110415,000000,852000,1500000,852000,1440000,0.00333333333,0
+CLRB.US,D,20110418,000000,1380000,1620000,1260000,1440000,0,0
+CLRB.US,D,20110419,000000,1290000,1440000,1200000,1290000,0,0
+CLRB.US,D,20110420,000000,1620000,1620000,1200000,1230000,0,0
+CLRB.US,D,20110421,000000,1230000,1260000,1200000,1260000,0,0
+CLRB.US,D,20110425,000000,1260000,1800000,1230000,1800000,0.00333333333,0
+CLRB.US,D,20110426,000000,1800000,1800000,1200000,1380000,0.00666666666,0
+CLRB.US,D,20110427,000000,1350000,1350000,1140000,1200000,0,0
+CLRB.US,D,20110428,000000,1200000,1320000,1200000,1320000,0.00333333333,0
+CLRB.US,D,20110429,000000,1260000,1452000,1260000,1368000,0,0
+CLRB.US,D,20110502,000000,1320000,1362000,1314000,1362000,0.00333333333,0
+CLRB.US,D,20110503,000000,1320000,1320000,1206000,1236000,0,0
+CLRB.US,D,20110504,000000,1320000,1320000,1236000,1320000,0,0
+CLRB.US,D,20110505,000000,1320000,1320000,570000,948000,0.01666666665,0
+CLRB.US,D,20110506,000000,900000,900000,690000,834000,0,0
+CLRB.US,D,20110509,000000,810000,810000,666000,762000,0,0
+CLRB.US,D,20110510,000000,762000,810000,690000,750000,0,0
+CLRB.US,D,20110511,000000,750000,750000,750000,750000,0,0
+CLRB.US,D,20110512,000000,780000,810000,750000,810000,0,0
+CLRB.US,D,20110513,000000,810000,810000,720000,750000,0,0
+CLRB.US,D,20110516,000000,690000,870000,690000,840000,0,0
+CLRB.US,D,20110517,000000,720000,840000,720000,840000,0,0
+CLRB.US,D,20110518,000000,840000,840000,840000,840000,0,0
+CLRB.US,D,20110519,000000,1140000,1140000,720000,840000,0,0
+CLRB.US,D,20110520,000000,840000,1080000,840000,1080000,0,0
+CLRB.US,D,20110523,000000,1020000,1128000,900000,1128000,0,0
+CLRB.US,D,20110524,000000,1080000,1080000,960000,960000,0.00333333333,0
+CLRB.US,D,20110525,000000,990000,1050000,960000,990000,0,0
+CLRB.US,D,20110527,000000,900000,900000,900000,900000,0,0
+CLRB.US,D,20110531,000000,960000,1008000,870000,1008000,0,0
+CLRB.US,D,20110601,000000,900000,960000,900000,960000,0,0
+CLRB.US,D,20110602,000000,900000,960000,900000,960000,0,0
+CLRB.US,D,20110606,000000,870000,1080000,870000,1080000,0,0
+CLRB.US,D,20110607,000000,1110000,1110000,1104000,1104000,0,0
+CLRB.US,D,20110608,000000,1104000,1104000,1104000,1104000,0,0
+CLRB.US,D,20110609,000000,1050000,1050000,924000,924000,0,0
+CLRB.US,D,20110613,000000,930000,930000,930000,930000,0,0
+CLRB.US,D,20110614,000000,960000,1020000,960000,960000,0,0
+CLRB.US,D,20110615,000000,960000,960000,960000,960000,0,0
+CLRB.US,D,20110616,000000,1020000,1020000,960000,966000,0,0
+CLRB.US,D,20110617,000000,1020000,1020000,1020000,1020000,0,0
+CLRB.US,D,20110620,000000,1080000,1080000,1014000,1014000,0,0
+CLRB.US,D,20110621,000000,1014000,1020000,1014000,1020000,0,0
+CLRB.US,D,20110622,000000,960000,972000,960000,972000,0,0
+CLRB.US,D,20110623,000000,972000,972000,972000,972000,0,0
+CLRB.US,D,20110624,000000,960000,960000,924000,936000,0,0
+CLRB.US,D,20110627,000000,912000,912000,732000,840000,0.00333333333,0
+CLRB.US,D,20110628,000000,828000,834000,774000,828000,0,0
+CLRB.US,D,20110629,000000,780000,858000,780000,858000,0,0
+CLRB.US,D,20110630,000000,780000,780000,780000,780000,0,0
+CLRB.US,D,20110705,000000,780000,780000,750000,750000,0,0
+CLRB.US,D,20110708,000000,786000,858000,786000,858000,0,0
+CLRB.US,D,20110712,000000,798000,852000,798000,852000,0,0
+CLRB.US,D,20110713,000000,852000,882000,840000,882000,0,0
+CLRB.US,D,20110714,000000,876000,876000,810000,810000,0,0
+CLRB.US,D,20110715,000000,792000,792000,792000,792000,0,0
+CLRB.US,D,20110719,000000,834000,870000,834000,870000,0,0
+CLRB.US,D,20110720,000000,882000,882000,828000,828000,0,0
+CLRB.US,D,20110722,000000,840000,840000,840000,840000,0,0
+CLRB.US,D,20110725,000000,852000,852000,852000,852000,0,0
+CLRB.US,D,20110726,000000,864000,870000,864000,870000,0,0
+CLRB.US,D,20110727,000000,870000,900000,870000,900000,0,0
+CLRB.US,D,20110729,000000,900000,900000,900000,900000,0,0
+CLRB.US,D,20110801,000000,840000,900000,840000,900000,0,0
+CLRB.US,D,20110803,000000,852000,852000,852000,852000,0,0
+CLRB.US,D,20110804,000000,840000,870000,840000,870000,0,0
+CLRB.US,D,20110808,000000,870000,900000,870000,870000,0,0
+CLRB.US,D,20110809,000000,876000,876000,870000,870000,0,0
+CLRB.US,D,20110815,000000,870000,900000,870000,900000,0,0
+CLRB.US,D,20110816,000000,870000,870000,870000,870000,0,0
+CLRB.US,D,20110818,000000,840000,840000,840000,840000,0,0
+CLRB.US,D,20110819,000000,864000,864000,864000,864000,0,0
+CLRB.US,D,20110823,000000,870000,930000,870000,930000,0,0
+CLRB.US,D,20110824,000000,930000,930000,930000,930000,0,0
+CLRB.US,D,20110831,000000,870000,870000,810000,870000,0,0
+CLRB.US,D,20110901,000000,870000,870000,870000,870000,0,0
+CLRB.US,D,20110914,000000,828000,828000,828000,828000,0,0
+CLRB.US,D,20110915,000000,828000,828000,828000,828000,0,0
+CLRB.US,D,20110920,000000,840000,840000,840000,840000,0,0
+CLRB.US,D,20110921,000000,840000,840000,810000,810000,0.00333333333,0
+CLRB.US,D,20110922,000000,810000,828000,810000,810000,0,0
+CLRB.US,D,20110926,000000,690000,690000,678000,690000,0,0
+CLRB.US,D,20110928,000000,678000,870000,678000,840000,0,0
+CLRB.US,D,20110929,000000,840000,840000,840000,840000,0,0
+CLRB.US,D,20111004,000000,618000,660000,600000,606000,0,0
+CLRB.US,D,20111005,000000,606000,834000,606000,834000,0,0
+CLRB.US,D,20111010,000000,630000,630000,450000,480000,0.00333333333,0
+CLRB.US,D,20111011,000000,486000,486000,198000,354000,0.00999999999,0
+CLRB.US,D,20111012,000000,210000,300000,210000,222000,0,0
+CLRB.US,D,20111013,000000,240000,318000,240000,306000,0.00333333333,0
+CLRB.US,D,20111014,000000,360000,360000,276000,276000,0.00333333333,0
+CLRB.US,D,20111017,000000,276000,276000,276000,276000,0,0
+CLRB.US,D,20111018,000000,276000,360000,276000,360000,0.00333333333,0
+CLRB.US,D,20111019,000000,300000,300000,246000,300000,0.00999999999,0
+CLRB.US,D,20111020,000000,360000,360000,306000,360000,0,0
+CLRB.US,D,20111021,000000,420000,450000,300000,450000,0.01333333332,0
+CLRB.US,D,20111024,000000,444000,450000,414000,450000,0,0
+CLRB.US,D,20111025,000000,450000,522000,420000,522000,0,0
+CLRB.US,D,20111026,000000,390000,660000,390000,630000,0,0
+CLRB.US,D,20111027,000000,540000,600000,450000,510000,0,0
+CLRB.US,D,20111028,000000,600000,600000,510000,510000,0,0
+CLRB.US,D,20111031,000000,600000,600000,600000,600000,0,0
+CLRB.US,D,20111101,000000,540000,540000,540000,540000,0,0
+CLRB.US,D,20111102,000000,606000,804000,450000,570000,0,0
+CLRB.US,D,20111103,000000,570000,570000,570000,570000,0,0
+CLRB.US,D,20111104,000000,570000,570000,570000,570000,0,0
+CLRB.US,D,20111107,000000,570000,570000,570000,570000,0,0
+CLRB.US,D,20111108,000000,564000,564000,564000,564000,0,0
+CLRB.US,D,20111109,000000,564000,564000,480000,480000,0.00333333333,0
+CLRB.US,D,20111110,000000,450000,510000,300000,300000,0.00666666666,0
+CLRB.US,D,20111111,000000,330000,360000,312000,360000,0.00666666666,0
+CLRB.US,D,20111114,000000,390000,390000,306000,390000,0,0
+CLRB.US,D,20111116,000000,390000,450000,390000,450000,0,0
+CLRB.US,D,20111117,000000,420000,480000,420000,450000,0,0
+CLRB.US,D,20111118,000000,480000,480000,450000,450000,0.00333333333,0
+CLRB.US,D,20111121,000000,510000,510000,420000,480000,0,0
+CLRB.US,D,20111122,000000,480000,480000,450000,450000,0,0
+CLRB.US,D,20111123,000000,450000,450000,450000,450000,0,0
+CLRB.US,D,20111129,000000,426000,456000,420000,456000,0,0
+CLRB.US,D,20111130,000000,456000,468000,360000,468000,0,0
+CLRB.US,D,20111201,000000,390000,390000,360000,360000,0.00333333333,0
+CLRB.US,D,20111202,000000,360000,360000,330000,360000,0,0
+CLRB.US,D,20111205,000000,360000,360000,360000,360000,0,0
+CLRB.US,D,20111206,000000,360000,360000,330000,330000,0,0
+CLRB.US,D,20111208,000000,360000,360000,360000,360000,0,0
+CLRB.US,D,20111209,000000,360000,360000,360000,360000,0,0
+CLRB.US,D,20111212,000000,306000,324000,240000,300000,0.00999999999,0
+CLRB.US,D,20111213,000000,312000,312000,300000,306000,0,0
+CLRB.US,D,20111214,000000,312000,312000,300000,300000,0.00333333333,0
+CLRB.US,D,20111219,000000,270000,276000,270000,276000,0,0
+CLRB.US,D,20111220,000000,300000,312000,300000,300000,0,0
+CLRB.US,D,20111221,000000,270000,312000,270000,312000,0,0
+CLRB.US,D,20111222,000000,270000,330000,270000,312000,0,0
+CLRB.US,D,20111223,000000,270000,312000,270000,300000,0,0
+CLRB.US,D,20111227,000000,282000,288000,240000,288000,0.00666666666,0
+CLRB.US,D,20111228,000000,288000,288000,240000,240000,0.00333333333,0
+CLRB.US,D,20111229,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20111230,000000,270000,270000,264000,264000,0,0
+CLRB.US,D,20120103,000000,270000,270000,270000,270000,0,0
+CLRB.US,D,20120104,000000,240000,300000,240000,300000,0,0
+CLRB.US,D,20120105,000000,300000,300000,240000,300000,0,0
+CLRB.US,D,20120106,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120109,000000,300000,300000,294000,294000,0,0
+CLRB.US,D,20120110,000000,294000,294000,294000,294000,0,0
+CLRB.US,D,20120111,000000,294000,294000,288000,288000,0,0
+CLRB.US,D,20120113,000000,282000,282000,258000,258000,0,0
+CLRB.US,D,20120117,000000,270000,294000,270000,288000,0.00333333333,0
+CLRB.US,D,20120118,000000,288000,294000,276000,276000,0.00333333333,0
+CLRB.US,D,20120119,000000,276000,294000,270000,282000,0.00333333333,0
+CLRB.US,D,20120120,000000,282000,294000,270000,270000,0.00333333333,0
+CLRB.US,D,20120123,000000,270000,300000,270000,288000,0.00666666666,0
+CLRB.US,D,20120124,000000,288000,300000,288000,300000,0,0
+CLRB.US,D,20120125,000000,294000,294000,258000,258000,0.00333333333,0
+CLRB.US,D,20120126,000000,294000,294000,282000,282000,0.00333333333,0
+CLRB.US,D,20120127,000000,294000,294000,294000,294000,0,0
+CLRB.US,D,20120130,000000,300000,300000,294000,300000,0.00333333333,0
+CLRB.US,D,20120131,000000,282000,288000,282000,288000,0,0
+CLRB.US,D,20120201,000000,288000,288000,288000,288000,0.00333333333,0
+CLRB.US,D,20120202,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120203,000000,288000,294000,288000,288000,0,0
+CLRB.US,D,20120206,000000,300000,300000,282000,300000,0,0
+CLRB.US,D,20120207,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120208,000000,300000,300000,282000,300000,0.00333333333,0
+CLRB.US,D,20120209,000000,282000,282000,282000,282000,0,0
+CLRB.US,D,20120210,000000,282000,282000,282000,282000,0,0
+CLRB.US,D,20120213,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120214,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120215,000000,300000,300000,282000,282000,0,0
+CLRB.US,D,20120216,000000,282000,300000,282000,282000,0,0
+CLRB.US,D,20120221,000000,240000,282000,240000,282000,0,0
+CLRB.US,D,20120222,000000,300000,300000,282000,300000,0.00666666666,0
+CLRB.US,D,20120223,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120227,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120229,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120301,000000,300000,300000,300000,300000,0.00333333333,0
+CLRB.US,D,20120302,000000,300000,300000,294000,300000,0.00999999999,0
+CLRB.US,D,20120305,000000,300000,300000,300000,300000,0,0
+CLRB.US,D,20120306,000000,294000,300000,294000,300000,0.00333333333,0
+CLRB.US,D,20120307,000000,252000,300000,252000,300000,0,0
+CLRB.US,D,20120308,000000,300000,300000,294000,300000,0,0
+CLRB.US,D,20120309,000000,300000,360000,300000,330000,0.00333333333,0
+CLRB.US,D,20120312,000000,330000,330000,330000,330000,0,0
+CLRB.US,D,20120313,000000,330000,348000,330000,330000,0,0
+CLRB.US,D,20120314,000000,360000,360000,360000,360000,0.00333333333,0
+CLRB.US,D,20120315,000000,360000,360000,336000,336000,0.00333333333,0
+CLRB.US,D,20120316,000000,354000,354000,354000,354000,0,0
+CLRB.US,D,20120319,000000,354000,360000,336000,360000,0.00333333333,0
+CLRB.US,D,20120320,000000,360000,390000,360000,390000,0.00333333333,0
+CLRB.US,D,20120321,000000,396000,480000,396000,468000,0.00333333333,0
+CLRB.US,D,20120322,000000,480000,558000,468000,540000,0.00666666666,0
+CLRB.US,D,20120323,000000,570000,588000,534000,540000,0.00666666666,0
+CLRB.US,D,20120326,000000,558000,594000,552000,576000,0.00999999999,0
+CLRB.US,D,20120327,000000,576000,588000,564000,564000,0.00999999999,0
+CLRB.US,D,20120328,000000,564000,564000,552000,564000,0.00333333333,0
+CLRB.US,D,20120329,000000,534000,540000,450000,474000,0.00999999999,0
+CLRB.US,D,20120330,000000,510000,510000,480000,510000,0.00666666666,0
+CLRB.US,D,20120402,000000,540000,564000,510000,564000,0.00333333333,0
+CLRB.US,D,20120403,000000,564000,564000,450000,510000,0.00999999999,0
+CLRB.US,D,20120404,000000,516000,516000,510000,510000,0,0
+CLRB.US,D,20120405,000000,510000,516000,510000,516000,0,0
+CLRB.US,D,20120409,000000,492000,516000,492000,516000,0,0
+CLRB.US,D,20120410,000000,516000,540000,456000,492000,0.00666666666,0
+CLRB.US,D,20120411,000000,516000,540000,516000,516000,0.00333333333,0
+CLRB.US,D,20120412,000000,540000,570000,540000,570000,0.00333333333,0
+CLRB.US,D,20120413,000000,564000,576000,564000,576000,0,0
+CLRB.US,D,20120416,000000,570000,684000,570000,684000,0.00333333333,0
+CLRB.US,D,20120417,000000,708000,738000,660000,684000,0.00666666666,0
+CLRB.US,D,20120418,000000,684000,690000,666000,690000,0.00333333333,0
+CLRB.US,D,20120419,000000,642000,690000,642000,684000,0,0
+CLRB.US,D,20120420,000000,690000,690000,672000,684000,0.00333333333,0
+CLRB.US,D,20120423,000000,684000,1044000,660000,780000,0.00666666666,0
+CLRB.US,D,20120424,000000,840000,1080000,840000,1080000,0.00999999999,0
+CLRB.US,D,20120425,000000,1140000,1320000,1080000,1140000,0.01333333332,0
+CLRB.US,D,20120426,000000,1170000,1200000,1080000,1200000,0.00333333333,0
+CLRB.US,D,20120427,000000,1200000,1200000,1098000,1140000,0.00666666666,0
+CLRB.US,D,20120430,000000,1140000,1194000,1140000,1140000,0.00333333333,0
+CLRB.US,D,20120501,000000,1140000,1140000,1104000,1104000,0.00666666666,0
+CLRB.US,D,20120502,000000,1098000,1110000,900000,930000,0.00666666666,0
+CLRB.US,D,20120503,000000,918000,960000,864000,930000,0.00333333333,0
+CLRB.US,D,20120504,000000,960000,960000,876000,918000,0.01333333332,0
+CLRB.US,D,20120507,000000,930000,1020000,930000,990000,0.00666666666,0
+CLRB.US,D,20120508,000000,1020000,1020000,900000,900000,0.00333333333,0
+CLRB.US,D,20120509,000000,900000,900000,876000,900000,0.00666666666,0
+CLRB.US,D,20120510,000000,900000,900000,888000,888000,0.00333333333,0
+CLRB.US,D,20120511,000000,900000,930000,900000,900000,0.00666666666,0
+CLRB.US,D,20120514,000000,930000,948000,822000,840000,0.00333333333,0
+CLRB.US,D,20120515,000000,840000,894000,840000,870000,0.01333333332,0
+CLRB.US,D,20120516,000000,858000,900000,852000,870000,0.00333333333,0
+CLRB.US,D,20120517,000000,870000,870000,786000,840000,0.00333333333,0
+CLRB.US,D,20120518,000000,786000,786000,678000,780000,0.00333333333,0
+CLRB.US,D,20120521,000000,780000,810000,750000,750000,0.00333333333,0
+CLRB.US,D,20120522,000000,780000,1020000,678000,720000,0.00666666666,0
+CLRB.US,D,20120523,000000,900000,900000,750000,750000,0,0
+CLRB.US,D,20120524,000000,960000,960000,894000,900000,0.00333333333,0
+CLRB.US,D,20120525,000000,966000,966000,900000,900000,0,0
+CLRB.US,D,20120529,000000,906000,930000,750000,930000,0,0
+CLRB.US,D,20120530,000000,930000,960000,930000,960000,0,0
+CLRB.US,D,20120531,000000,960000,1110000,960000,1020000,0.00333333333,0
+CLRB.US,D,20120601,000000,1200000,1206000,966000,966000,0.00333333333,0
+CLRB.US,D,20120604,000000,1020000,1020000,900000,918000,0,0
+CLRB.US,D,20120605,000000,996000,1020000,960000,1020000,0,0
+CLRB.US,D,20120606,000000,936000,1014000,936000,1014000,0,0
+CLRB.US,D,20120607,000000,1020000,1020000,990000,1014000,0,0
+CLRB.US,D,20120608,000000,750000,780000,600000,690000,0.05333333328,0
+CLRB.US,D,20120611,000000,744000,744000,708000,708000,0.00666666666,0
+CLRB.US,D,20120612,000000,780000,780000,714000,744000,0.00333333333,0
+CLRB.US,D,20120613,000000,720000,738000,690000,708000,0.00333333333,0
+CLRB.US,D,20120614,000000,708000,744000,708000,738000,0,0
+CLRB.US,D,20120615,000000,750000,762000,720000,750000,0.01333333332,0
+CLRB.US,D,20120618,000000,750000,750000,738000,738000,0.00333333333,0
+CLRB.US,D,20120619,000000,768000,780000,768000,780000,0,0
+CLRB.US,D,20120620,000000,768000,780000,762000,780000,0.00333333333,0
+CLRB.US,D,20120621,000000,786000,786000,768000,768000,0,0
+CLRB.US,D,20120622,000000,756000,756000,726000,726000,0.00333333333,0
+CLRB.US,D,20120625,000000,732000,750000,732000,744000,0.01666666665,0
+CLRB.US,D,20120626,000000,720000,744000,690000,714000,0,0
+CLRB.US,D,20120627,000000,720000,720000,696000,696000,0,0
+CLRB.US,D,20120628,000000,720000,720000,690000,708000,0,0
+CLRB.US,D,20120629,000000,708000,714000,696000,714000,0,0
+CLRB.US,D,20120702,000000,714000,714000,696000,714000,0,0
+CLRB.US,D,20120703,000000,714000,720000,714000,714000,0,0
+CLRB.US,D,20120705,000000,720000,720000,666000,672000,0,0
+CLRB.US,D,20120706,000000,696000,696000,660000,678000,0.00333333333,0
+CLRB.US,D,20120709,000000,684000,684000,678000,678000,0,0
+CLRB.US,D,20120710,000000,678000,678000,630000,642000,0,0
+CLRB.US,D,20120711,000000,648000,660000,636000,660000,0.00333333333,0
+CLRB.US,D,20120712,000000,660000,660000,612000,642000,0.00333333333,0
+CLRB.US,D,20120713,000000,630000,648000,630000,648000,0,0
+CLRB.US,D,20120716,000000,648000,660000,636000,660000,0,0
+CLRB.US,D,20120717,000000,630000,672000,630000,636000,0.00666666666,0
+CLRB.US,D,20120718,000000,642000,642000,630000,636000,0.023333333309999996,0
+CLRB.US,D,20120719,000000,642000,642000,618000,642000,0,0
+CLRB.US,D,20120720,000000,618000,642000,618000,642000,0,0
+CLRB.US,D,20120723,000000,642000,642000,642000,642000,0,0
+CLRB.US,D,20120724,000000,642000,642000,606000,642000,0.00333333333,0
+CLRB.US,D,20120725,000000,642000,642000,642000,642000,0,0
+CLRB.US,D,20120726,000000,570000,642000,570000,642000,0.00333333333,0
+CLRB.US,D,20120730,000000,636000,636000,636000,636000,0,0
+CLRB.US,D,20120731,000000,636000,636000,630000,630000,0.00333333333,0
+CLRB.US,D,20120801,000000,630000,630000,630000,630000,0,0
+CLRB.US,D,20120802,000000,624000,630000,618000,618000,0,0
+CLRB.US,D,20120803,000000,630000,636000,630000,636000,0,0
+CLRB.US,D,20120806,000000,636000,648000,636000,642000,0.00666666666,0
+CLRB.US,D,20120807,000000,642000,642000,636000,642000,0,0
+CLRB.US,D,20120808,000000,642000,642000,630000,630000,0.00999999999,0
+CLRB.US,D,20120809,000000,642000,642000,630000,630000,0.00333333333,0
+CLRB.US,D,20120810,000000,636000,636000,600000,630000,0,0
+CLRB.US,D,20120814,000000,630000,630000,612000,618000,0.00333333333,0
+CLRB.US,D,20120815,000000,624000,624000,600000,624000,0,0
+CLRB.US,D,20120816,000000,630000,630000,600000,630000,0,0
+CLRB.US,D,20120817,000000,630000,630000,630000,630000,0,0
+CLRB.US,D,20120820,000000,600000,624000,600000,600000,0,0
+CLRB.US,D,20120821,000000,600000,630000,600000,600000,0.00333333333,0
+CLRB.US,D,20120822,000000,600000,630000,600000,630000,0.00666666666,0
+CLRB.US,D,20120823,000000,630000,630000,600000,600000,0,0
+CLRB.US,D,20120824,000000,600000,600000,600000,600000,0.00333333333,0
+CLRB.US,D,20120828,000000,600000,600000,600000,600000,0,0
+CLRB.US,D,20120829,000000,630000,630000,630000,630000,0,0
+CLRB.US,D,20120830,000000,624000,624000,600000,600000,0,0
+CLRB.US,D,20120831,000000,570000,600000,570000,600000,0,0
+CLRB.US,D,20120904,000000,600000,600000,570000,600000,0,0
+CLRB.US,D,20120905,000000,600000,600000,594000,594000,0,0
+CLRB.US,D,20120906,000000,600000,618000,600000,618000,0,0
+CLRB.US,D,20120907,000000,618000,630000,618000,630000,0.00333333333,0
+CLRB.US,D,20120911,000000,648000,648000,648000,648000,0.00333333333,0
+CLRB.US,D,20120913,000000,642000,642000,600000,624000,0.00333333333,0
+CLRB.US,D,20120914,000000,624000,624000,624000,624000,0,0
+CLRB.US,D,20120917,000000,624000,624000,624000,624000,0.00333333333,0
+CLRB.US,D,20120918,000000,624000,624000,600000,600000,0,0
+CLRB.US,D,20120919,000000,624000,624000,570000,600000,0,0
+CLRB.US,D,20120921,000000,624000,624000,582000,600000,0,0
+CLRB.US,D,20120924,000000,624000,624000,600000,606000,0.00333333333,0
+CLRB.US,D,20120925,000000,624000,624000,600000,624000,0,0
+CLRB.US,D,20120926,000000,606000,606000,606000,606000,0,0
+CLRB.US,D,20120927,000000,606000,624000,606000,624000,0,0
+CLRB.US,D,20120928,000000,624000,630000,618000,630000,0.00333333333,0
+CLRB.US,D,20121001,000000,636000,636000,606000,606000,0.00333333333,0
+CLRB.US,D,20121002,000000,636000,636000,606000,606000,0,0
+CLRB.US,D,20121003,000000,636000,642000,624000,642000,0.00333333333,0
+CLRB.US,D,20121004,000000,642000,642000,630000,630000,0,0
+CLRB.US,D,20121005,000000,642000,642000,642000,642000,0,0
+CLRB.US,D,20121008,000000,630000,636000,606000,606000,0,0
+CLRB.US,D,20121009,000000,636000,636000,630000,630000,0,0
+CLRB.US,D,20121010,000000,630000,630000,630000,630000,0,0
+CLRB.US,D,20121011,000000,630000,630000,630000,630000,0,0
+CLRB.US,D,20121012,000000,630000,630000,624000,624000,0,0
+CLRB.US,D,20121015,000000,624000,624000,546000,594000,0,0
+CLRB.US,D,20121016,000000,600000,612000,600000,600000,0.00333333333,0
+CLRB.US,D,20121018,000000,600000,600000,576000,594000,0.00333333333,0
+CLRB.US,D,20121022,000000,552000,594000,546000,588000,0,0
+CLRB.US,D,20121023,000000,594000,594000,546000,588000,0,0
+CLRB.US,D,20121024,000000,588000,612000,588000,600000,0.00333333333,0
+CLRB.US,D,20121025,000000,648000,648000,558000,612000,0.00333333333,0
+CLRB.US,D,20121026,000000,612000,612000,570000,606000,0,0
+CLRB.US,D,20121031,000000,606000,606000,576000,576000,0,0
+CLRB.US,D,20121101,000000,612000,612000,612000,612000,0,0
+CLRB.US,D,20121102,000000,612000,618000,612000,618000,0,0
+CLRB.US,D,20121105,000000,618000,618000,618000,618000,0,0
+CLRB.US,D,20121106,000000,618000,618000,612000,618000,0,0
+CLRB.US,D,20121107,000000,606000,606000,576000,600000,0,0
+CLRB.US,D,20121108,000000,576000,612000,576000,612000,0.00333333333,0
+CLRB.US,D,20121109,000000,612000,612000,612000,612000,0,0
+CLRB.US,D,20121112,000000,618000,618000,540000,540000,0.00666666666,0
+CLRB.US,D,20121113,000000,540000,540000,510000,510000,0.00333333333,0
+CLRB.US,D,20121114,000000,534000,552000,510000,540000,0.00333333333,0
+CLRB.US,D,20121115,000000,540000,540000,510000,510000,0.00333333333,0
+CLRB.US,D,20121116,000000,570000,570000,510000,510000,0,0
+CLRB.US,D,20121119,000000,546000,546000,480000,480000,0.00333333333,0
+CLRB.US,D,20121120,000000,480000,480000,396000,450000,0.00333333333,0
+CLRB.US,D,20121121,000000,468000,480000,450000,480000,0.00333333333,0
+CLRB.US,D,20121123,000000,468000,474000,420000,474000,0,0
+CLRB.US,D,20121126,000000,468000,468000,468000,468000,0,0
+CLRB.US,D,20121127,000000,480000,498000,468000,486000,0.00999999999,0
+CLRB.US,D,20121128,000000,480000,486000,432000,480000,0.00333333333,0
+CLRB.US,D,20121129,000000,480000,480000,480000,480000,0,0
+CLRB.US,D,20121130,000000,474000,474000,474000,474000,0,0
+CLRB.US,D,20121203,000000,450000,456000,450000,456000,0,0
+CLRB.US,D,20121204,000000,450000,450000,450000,450000,0.00333333333,0
+CLRB.US,D,20121205,000000,450000,450000,432000,444000,0.00333333333,0
+CLRB.US,D,20121206,000000,444000,480000,444000,468000,0.00333333333,0
+CLRB.US,D,20121207,000000,450000,474000,450000,474000,0,0
+CLRB.US,D,20121210,000000,474000,474000,432000,468000,0.00333333333,0
+CLRB.US,D,20121212,000000,432000,480000,432000,468000,0.00333333333,0
+CLRB.US,D,20121213,000000,468000,468000,432000,462000,0,0
+CLRB.US,D,20121214,000000,432000,474000,432000,450000,0,0
+CLRB.US,D,20121217,000000,450000,468000,432000,450000,0,0
+CLRB.US,D,20121218,000000,468000,468000,468000,468000,0,0
+CLRB.US,D,20121219,000000,468000,468000,450000,450000,0,0
+CLRB.US,D,20121220,000000,468000,468000,444000,450000,0,0
+CLRB.US,D,20121221,000000,462000,468000,462000,468000,0,0
+CLRB.US,D,20121224,000000,468000,468000,468000,468000,0,0
+CLRB.US,D,20121227,000000,456000,456000,432000,432000,0.00333333333,0
+CLRB.US,D,20121228,000000,432000,432000,432000,432000,0.00333333333,0
+CLRB.US,D,20121231,000000,432000,444000,420000,444000,0,0
+CLRB.US,D,20130102,000000,444000,444000,444000,444000,0,0
+CLRB.US,D,20130104,000000,444000,444000,444000,444000,0,0
+CLRB.US,D,20130107,000000,462000,462000,462000,462000,0,0
+CLRB.US,D,20130108,000000,462000,462000,450000,450000,0.00333333333,0
+CLRB.US,D,20130110,000000,432000,450000,432000,450000,0,0
+CLRB.US,D,20130111,000000,462000,462000,450000,450000,0,0
+CLRB.US,D,20130114,000000,450000,450000,450000,450000,0,0
+CLRB.US,D,20130115,000000,450000,450000,450000,450000,0,0
+CLRB.US,D,20130117,000000,456000,456000,420000,444000,0,0
+CLRB.US,D,20130118,000000,444000,444000,444000,444000,0,0
+CLRB.US,D,20130122,000000,372000,444000,372000,444000,0.00333333333,0
+CLRB.US,D,20130123,000000,432000,444000,432000,444000,0,0
+CLRB.US,D,20130124,000000,450000,450000,444000,450000,0.00999999999,0
+CLRB.US,D,20130125,000000,444000,450000,444000,450000,0.00333333333,0
+CLRB.US,D,20130128,000000,450000,456000,450000,450000,0,0
+CLRB.US,D,20130129,000000,444000,456000,444000,456000,0,0
+CLRB.US,D,20130130,000000,450000,450000,438000,438000,0,0
+CLRB.US,D,20130131,000000,432000,432000,432000,432000,0,0
+CLRB.US,D,20130201,000000,420000,426000,420000,426000,0,0
+CLRB.US,D,20130204,000000,450000,450000,450000,450000,0,0
+CLRB.US,D,20130205,000000,450000,474000,450000,474000,0,0
+CLRB.US,D,20130206,000000,438000,438000,438000,438000,0,0
+CLRB.US,D,20130207,000000,450000,462000,450000,462000,0,0
+CLRB.US,D,20130208,000000,444000,456000,438000,450000,0,0
+CLRB.US,D,20130211,000000,438000,456000,438000,456000,0,0
+CLRB.US,D,20130212,000000,438000,438000,438000,438000,0,0
+CLRB.US,D,20130213,000000,360000,360000,276000,300000,0.03666666663,0
+CLRB.US,D,20130214,000000,300000,306000,300000,300000,0.0333333333,0
+CLRB.US,D,20130215,000000,300000,300000,300000,300000,0.023333333309999996,0
+CLRB.US,D,20130219,000000,300000,300000,294000,300000,0.01999999998,0
+CLRB.US,D,20130220,000000,300000,300000,294000,294000,0.00999999999,0
+CLRB.US,D,20130221,000000,282000,294000,282000,282000,0,0
+CLRB.US,D,20130222,000000,282000,294000,282000,294000,0.00333333333,0
+CLRB.US,D,20130225,000000,294000,294000,288000,294000,0.00333333333,0
+CLRB.US,D,20130226,000000,294000,294000,294000,294000,0,0
+CLRB.US,D,20130227,000000,294000,294000,288000,294000,0.00333333333,0
+CLRB.US,D,20130301,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130305,000000,294000,294000,288000,288000,0.00333333333,0
+CLRB.US,D,20130306,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130307,000000,288000,288000,288000,288000,0.00333333333,0
+CLRB.US,D,20130308,000000,282000,288000,282000,288000,0.00333333333,0
+CLRB.US,D,20130311,000000,300000,300000,282000,282000,0.00666666666,0
+CLRB.US,D,20130312,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130314,000000,288000,288000,288000,288000,0.00333333333,0
+CLRB.US,D,20130315,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130318,000000,288000,288000,288000,288000,0.00333333333,0
+CLRB.US,D,20130319,000000,288000,288000,288000,288000,0.00333333333,0
+CLRB.US,D,20130320,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130321,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130322,000000,282000,288000,282000,288000,0.00333333333,0
+CLRB.US,D,20130325,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130326,000000,288000,288000,288000,288000,0,0
+CLRB.US,D,20130327,000000,288000,288000,282000,282000,0.00333333333,0
+CLRB.US,D,20130328,000000,282000,282000,276000,276000,0.00333333333,0
+CLRB.US,D,20130401,000000,282000,282000,282000,282000,0.00666666666,0
+CLRB.US,D,20130402,000000,282000,282000,276000,282000,0,0
+CLRB.US,D,20130403,000000,282000,282000,270000,276000,0.00333333333,0
+CLRB.US,D,20130404,000000,270000,270000,270000,270000,0,0
+CLRB.US,D,20130405,000000,270000,276000,270000,276000,0,0
+CLRB.US,D,20130408,000000,216000,270000,216000,216000,0.00999999999,0
+CLRB.US,D,20130409,000000,216000,264000,216000,240000,0,0
+CLRB.US,D,20130410,000000,240000,270000,240000,264000,0.00333333333,0
+CLRB.US,D,20130411,000000,264000,264000,246000,246000,0,0
+CLRB.US,D,20130412,000000,234000,264000,234000,264000,0.00333333333,0
+CLRB.US,D,20130415,000000,264000,264000,240000,240000,0,0
+CLRB.US,D,20130417,000000,240000,270000,240000,270000,0,0
+CLRB.US,D,20130419,000000,270000,270000,270000,270000,0,0
+CLRB.US,D,20130422,000000,270000,270000,270000,270000,0,0
+CLRB.US,D,20130423,000000,270000,270000,252000,264000,0,0
+CLRB.US,D,20130424,000000,264000,264000,240000,240000,0,0
+CLRB.US,D,20130425,000000,222000,240000,222000,234000,0.01333333332,0
+CLRB.US,D,20130426,000000,240000,258000,240000,258000,0,0
+CLRB.US,D,20130429,000000,252000,258000,252000,258000,0.00333333333,0
+CLRB.US,D,20130430,000000,258000,258000,258000,258000,0,0
+CLRB.US,D,20130501,000000,246000,258000,246000,258000,0,0
+CLRB.US,D,20130503,000000,264000,264000,264000,264000,0.00333333333,0
+CLRB.US,D,20130506,000000,264000,264000,240000,240000,0.00333333333,0
+CLRB.US,D,20130507,000000,264000,270000,252000,264000,0.00333333333,0
+CLRB.US,D,20130508,000000,264000,270000,246000,246000,0.00333333333,0
+CLRB.US,D,20130509,000000,270000,270000,246000,246000,0,0
+CLRB.US,D,20130510,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130513,000000,264000,264000,246000,264000,0,0
+CLRB.US,D,20130514,000000,264000,276000,264000,276000,0.00999999999,0
+CLRB.US,D,20130515,000000,270000,270000,264000,270000,0.00666666666,0
+CLRB.US,D,20130516,000000,270000,270000,264000,270000,0.00333333333,0
+CLRB.US,D,20130517,000000,264000,282000,264000,270000,0.00333333333,0
+CLRB.US,D,20130520,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130521,000000,264000,270000,264000,270000,0,0
+CLRB.US,D,20130522,000000,270000,270000,264000,264000,0,0
+CLRB.US,D,20130523,000000,264000,270000,264000,270000,0.00333333333,0
+CLRB.US,D,20130524,000000,264000,264000,234000,246000,0.00333333333,0
+CLRB.US,D,20130528,000000,264000,264000,246000,252000,0,0
+CLRB.US,D,20130529,000000,264000,264000,264000,264000,0.00666666666,0
+CLRB.US,D,20130530,000000,270000,270000,234000,258000,0.00333333333,0
+CLRB.US,D,20130531,000000,258000,264000,258000,264000,0.00333333333,0
+CLRB.US,D,20130603,000000,252000,270000,252000,264000,0,0
+CLRB.US,D,20130604,000000,264000,264000,252000,264000,0.00333333333,0
+CLRB.US,D,20130605,000000,264000,264000,264000,264000,0.00333333333,0
+CLRB.US,D,20130606,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130607,000000,264000,264000,264000,264000,0.00333333333,0
+CLRB.US,D,20130610,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130611,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130612,000000,264000,264000,264000,264000,0.00333333333,0
+CLRB.US,D,20130613,000000,270000,270000,264000,270000,0.00333333333,0
+CLRB.US,D,20130614,000000,270000,270000,264000,270000,0.00333333333,0
+CLRB.US,D,20130617,000000,270000,270000,264000,264000,0,0
+CLRB.US,D,20130618,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130619,000000,270000,270000,270000,270000,0.00333333333,0
+CLRB.US,D,20130620,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130624,000000,264000,270000,264000,270000,0,0
+CLRB.US,D,20130625,000000,270000,276000,270000,276000,0.00333333333,0
+CLRB.US,D,20130626,000000,276000,276000,276000,276000,0,0
+CLRB.US,D,20130627,000000,276000,276000,264000,264000,0,0
+CLRB.US,D,20130628,000000,276000,276000,276000,276000,0.00333333333,0
+CLRB.US,D,20130701,000000,282000,282000,282000,282000,0,0
+CLRB.US,D,20130703,000000,276000,276000,264000,264000,0,0
+CLRB.US,D,20130705,000000,276000,276000,276000,276000,0,0
+CLRB.US,D,20130708,000000,270000,276000,270000,276000,0.00666666666,0
+CLRB.US,D,20130709,000000,276000,276000,270000,270000,0,0
+CLRB.US,D,20130712,000000,264000,270000,264000,270000,0,0
+CLRB.US,D,20130715,000000,276000,276000,240000,240000,0.00333333333,0
+CLRB.US,D,20130716,000000,264000,276000,264000,264000,0.00333333333,0
+CLRB.US,D,20130718,000000,252000,264000,252000,264000,0,0
+CLRB.US,D,20130719,000000,264000,270000,264000,264000,0.00333333333,0
+CLRB.US,D,20130722,000000,252000,258000,252000,258000,0,0
+CLRB.US,D,20130723,000000,234000,264000,234000,246000,0.00333333333,0
+CLRB.US,D,20130724,000000,246000,270000,246000,270000,0.00333333333,0
+CLRB.US,D,20130725,000000,270000,270000,252000,252000,0,0
+CLRB.US,D,20130726,000000,252000,252000,252000,252000,0.00333333333,0
+CLRB.US,D,20130729,000000,264000,264000,240000,246000,0.00333333333,0
+CLRB.US,D,20130730,000000,246000,252000,240000,240000,0,0
+CLRB.US,D,20130731,000000,252000,252000,252000,252000,0.00333333333,0
+CLRB.US,D,20130801,000000,252000,258000,252000,258000,0,0
+CLRB.US,D,20130802,000000,258000,258000,258000,258000,0,0
+CLRB.US,D,20130805,000000,258000,258000,258000,258000,0,0
+CLRB.US,D,20130808,000000,240000,246000,240000,246000,0,0
+CLRB.US,D,20130809,000000,258000,258000,258000,258000,0,0
+CLRB.US,D,20130815,000000,258000,264000,258000,264000,0.00333333333,0
+CLRB.US,D,20130816,000000,270000,270000,270000,270000,0,0
+CLRB.US,D,20130821,000000,258000,270000,228000,240000,0.00666666666,0
+CLRB.US,D,20130822,000000,252000,252000,252000,252000,0,0
+CLRB.US,D,20130823,000000,264000,264000,264000,264000,0,0
+CLRB.US,D,20130826,000000,264000,264000,240000,252000,0.00333333333,0
+CLRB.US,D,20130827,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20130828,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20130829,000000,252000,252000,252000,252000,0,0
+CLRB.US,D,20130830,000000,240000,246000,240000,246000,0.00333333333,0
+CLRB.US,D,20130905,000000,246000,252000,246000,252000,0,0
+CLRB.US,D,20130906,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20130909,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20130910,000000,210000,210000,192000,210000,0.00333333333,0
+CLRB.US,D,20130911,000000,228000,240000,198000,240000,0.00333333333,0
+CLRB.US,D,20130912,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20130916,000000,240000,240000,210000,210000,0,0
+CLRB.US,D,20130917,000000,222000,222000,222000,222000,0,0
+CLRB.US,D,20130918,000000,234000,234000,234000,234000,0,0
+CLRB.US,D,20130920,000000,216000,240000,216000,240000,0.00333333333,0
+CLRB.US,D,20130923,000000,240000,240000,222000,228000,0,0
+CLRB.US,D,20130924,000000,228000,228000,228000,228000,0,0
+CLRB.US,D,20130926,000000,192000,216000,192000,192000,0.00333333333,0
+CLRB.US,D,20130927,000000,192000,216000,192000,192000,0,0
+CLRB.US,D,20130930,000000,192000,222000,192000,216000,0.00666666666,0
+CLRB.US,D,20131002,000000,216000,216000,216000,216000,0,0
+CLRB.US,D,20131004,000000,216000,216000,192000,198000,0,0
+CLRB.US,D,20131007,000000,198000,198000,180000,192000,0.01333333332,0
+CLRB.US,D,20131008,000000,180000,192000,180000,192000,0.00333333333,0
+CLRB.US,D,20131009,000000,192000,228000,192000,216000,0.00666666666,0
+CLRB.US,D,20131010,000000,216000,222000,216000,222000,0,0
+CLRB.US,D,20131011,000000,222000,228000,216000,228000,0.00999999999,0
+CLRB.US,D,20131014,000000,216000,228000,216000,228000,0,0
+CLRB.US,D,20131015,000000,216000,228000,216000,228000,0,0
+CLRB.US,D,20131016,000000,228000,228000,228000,228000,0,0
+CLRB.US,D,20131017,000000,228000,228000,228000,228000,0.00333333333,0
+CLRB.US,D,20131018,000000,234000,240000,234000,240000,0.00999999999,0
+CLRB.US,D,20131021,000000,240000,246000,234000,240000,0.00333333333,0
+CLRB.US,D,20131023,000000,240000,240000,234000,240000,0,0
+CLRB.US,D,20131024,000000,240000,246000,240000,240000,0.00333333333,0
+CLRB.US,D,20131025,000000,246000,246000,228000,228000,0,0
+CLRB.US,D,20131028,000000,228000,240000,228000,240000,0,0
+CLRB.US,D,20131030,000000,240000,240000,234000,240000,0,0
+CLRB.US,D,20131031,000000,246000,246000,240000,246000,0,0
+CLRB.US,D,20131101,000000,246000,246000,240000,240000,0,0
+CLRB.US,D,20131104,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20131105,000000,234000,240000,234000,234000,0.00333333333,0
+CLRB.US,D,20131106,000000,234000,234000,234000,234000,0.00333333333,0
+CLRB.US,D,20131108,000000,228000,234000,204000,216000,0.01666666665,0
+CLRB.US,D,20131111,000000,180000,216000,180000,216000,0.00333333333,0
+CLRB.US,D,20131112,000000,210000,210000,180000,180000,0.00666666666,0
+CLRB.US,D,20131113,000000,234000,234000,150000,186000,0.00333333333,0
+CLRB.US,D,20131114,000000,186000,204000,186000,192000,0.00333333333,0
+CLRB.US,D,20131115,000000,210000,216000,204000,210000,0.01999999998,0
+CLRB.US,D,20131118,000000,210000,216000,192000,192000,0.00666666666,0
+CLRB.US,D,20131119,000000,210000,210000,204000,204000,0.00333333333,0
+CLRB.US,D,20131120,000000,204000,204000,204000,204000,0.00333333333,0
+CLRB.US,D,20131121,000000,204000,204000,192000,192000,0.00333333333,0
+CLRB.US,D,20131125,000000,204000,204000,198000,198000,0,0
+CLRB.US,D,20131126,000000,198000,204000,198000,204000,0.00333333333,0
+CLRB.US,D,20131127,000000,204000,234000,204000,234000,0.01333333332,0
+CLRB.US,D,20131129,000000,216000,234000,216000,234000,0.00666666666,0
+CLRB.US,D,20131202,000000,228000,234000,216000,234000,0.00666666666,0
+CLRB.US,D,20131203,000000,234000,240000,228000,240000,0.00333333333,0
+CLRB.US,D,20131204,000000,240000,246000,228000,228000,0.00666666666,0
+CLRB.US,D,20131205,000000,234000,240000,234000,240000,0.00333333333,0
+CLRB.US,D,20131206,000000,240000,240000,240000,240000,0.00333333333,0
+CLRB.US,D,20131209,000000,240000,240000,234000,234000,0.00999999999,0
+CLRB.US,D,20131210,000000,228000,234000,204000,216000,0,0
+CLRB.US,D,20131211,000000,216000,216000,216000,216000,0,0
+CLRB.US,D,20131212,000000,216000,240000,216000,222000,0,0
+CLRB.US,D,20131216,000000,222000,222000,222000,222000,0,0
+CLRB.US,D,20131217,000000,216000,234000,216000,234000,0,0
+CLRB.US,D,20131218,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20131219,000000,234000,234000,234000,234000,0,0
+CLRB.US,D,20131220,000000,216000,234000,216000,234000,0,0
+CLRB.US,D,20131223,000000,216000,228000,216000,222000,0.00333333333,0
+CLRB.US,D,20131224,000000,210000,216000,210000,216000,0.00333333333,0
+CLRB.US,D,20131226,000000,216000,216000,216000,216000,0,0
+CLRB.US,D,20131227,000000,216000,216000,210000,210000,0.00333333333,0
+CLRB.US,D,20131230,000000,216000,216000,210000,210000,0,0
+CLRB.US,D,20131231,000000,210000,222000,204000,222000,0.01666666665,0
+CLRB.US,D,20140102,000000,228000,228000,228000,228000,0.00333333333,0
+CLRB.US,D,20140107,000000,228000,234000,228000,228000,0.00333333333,0
+CLRB.US,D,20140108,000000,222000,222000,222000,222000,0,0
+CLRB.US,D,20140109,000000,228000,240000,228000,240000,0.01333333332,0
+CLRB.US,D,20140110,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140113,000000,240000,240000,240000,240000,0.00333333333,0
+CLRB.US,D,20140114,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140115,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140116,000000,240000,240000,222000,222000,0,0
+CLRB.US,D,20140117,000000,222000,240000,222000,240000,0,0
+CLRB.US,D,20140121,000000,240000,240000,240000,240000,0.00333333333,0
+CLRB.US,D,20140122,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140123,000000,234000,234000,228000,228000,0,0
+CLRB.US,D,20140124,000000,228000,228000,222000,222000,0.00333333333,0
+CLRB.US,D,20140127,000000,228000,240000,228000,240000,0.00333333333,0
+CLRB.US,D,20140128,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140129,000000,234000,240000,234000,240000,0,0
+CLRB.US,D,20140130,000000,240000,240000,228000,228000,0,0
+CLRB.US,D,20140131,000000,228000,228000,210000,210000,0.00333333333,0
+CLRB.US,D,20140203,000000,222000,228000,222000,228000,0,0
+CLRB.US,D,20140204,000000,228000,234000,228000,234000,0,0
+CLRB.US,D,20140205,000000,234000,240000,216000,222000,0.00999999999,0
+CLRB.US,D,20140206,000000,234000,240000,234000,240000,0.00666666666,0
+CLRB.US,D,20140207,000000,240000,240000,240000,240000,0.00333333333,0
+CLRB.US,D,20140210,000000,240000,240000,234000,240000,0,0
+CLRB.US,D,20140211,000000,240000,240000,240000,240000,0.00333333333,0
+CLRB.US,D,20140212,000000,240000,270000,240000,240000,0.00333333333,0
+CLRB.US,D,20140213,000000,240000,252000,240000,252000,0,0
+CLRB.US,D,20140214,000000,252000,252000,246000,252000,0.00333333333,0
+CLRB.US,D,20140218,000000,264000,264000,246000,252000,0.00333333333,0
+CLRB.US,D,20140219,000000,246000,252000,246000,252000,0,0
+CLRB.US,D,20140220,000000,240000,252000,240000,252000,0,0
+CLRB.US,D,20140221,000000,252000,252000,252000,252000,0,0
+CLRB.US,D,20140224,000000,252000,252000,246000,252000,0,0
+CLRB.US,D,20140226,000000,252000,252000,240000,252000,0.00333333333,0
+CLRB.US,D,20140227,000000,252000,252000,252000,252000,0,0
+CLRB.US,D,20140228,000000,234000,252000,234000,234000,0,0
+CLRB.US,D,20140303,000000,234000,240000,234000,234000,0.00333333333,0
+CLRB.US,D,20140304,000000,252000,252000,234000,252000,0.00999999999,0
+CLRB.US,D,20140305,000000,252000,252000,252000,252000,0.00333333333,0
+CLRB.US,D,20140306,000000,252000,252000,246000,252000,0.00333333333,0
+CLRB.US,D,20140307,000000,240000,264000,240000,252000,0.00333333333,0
+CLRB.US,D,20140310,000000,252000,252000,252000,252000,0,0
+CLRB.US,D,20140311,000000,240000,252000,234000,252000,0.00333333333,0
+CLRB.US,D,20140312,000000,234000,252000,234000,234000,0,0
+CLRB.US,D,20140313,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140314,000000,234000,240000,234000,240000,0.00333333333,0
+CLRB.US,D,20140317,000000,240000,240000,234000,234000,0.00333333333,0
+CLRB.US,D,20140318,000000,240000,240000,234000,234000,0.00333333333,0
+CLRB.US,D,20140321,000000,240000,240000,234000,240000,0.00666666666,0
+CLRB.US,D,20140324,000000,240000,240000,234000,234000,0,0
+CLRB.US,D,20140325,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140326,000000,240000,240000,234000,234000,0.00333333333,0
+CLRB.US,D,20140327,000000,234000,240000,234000,240000,0.00999999999,0
+CLRB.US,D,20140328,000000,240000,240000,234000,240000,0.00999999999,0
+CLRB.US,D,20140331,000000,240000,240000,234000,234000,0,0
+CLRB.US,D,20140401,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140402,000000,240000,240000,240000,240000,0,0
+CLRB.US,D,20140403,000000,234000,234000,234000,234000,0.00333333333,0
+CLRB.US,D,20140404,000000,240000,240000,240000,240000,0.00333333333,0
+CLRB.US,D,20140407,000000,234000,234000,234000,234000,0,0
+CLRB.US,D,20140408,000000,234000,234000,234000,234000,0,0
+CLRB.US,D,20140410,000000,234000,234000,228000,228000,0.00666666666,0
+CLRB.US,D,20140411,000000,222000,222000,180000,222000,0.01999999998,0
+CLRB.US,D,20140414,000000,240000,240000,210000,222000,0,0
+CLRB.US,D,20140415,000000,222000,222000,192000,204000,0,0
+CLRB.US,D,20140416,000000,198000,198000,198000,198000,0,0
+CLRB.US,D,20140417,000000,198000,210000,198000,210000,0,0
+CLRB.US,D,20140421,000000,216000,216000,210000,210000,0,0
+CLRB.US,D,20140422,000000,210000,216000,210000,216000,0,0
+CLRB.US,D,20140423,000000,216000,216000,216000,216000,0,0
+CLRB.US,D,20140428,000000,228000,228000,228000,228000,0.00333333333,0
+CLRB.US,D,20140429,000000,222000,228000,222000,228000,0,0
+CLRB.US,D,20140430,000000,204000,228000,204000,216000,0.00333333333,0
+CLRB.US,D,20140502,000000,228000,276000,216000,228000,0.01666666665,0
+CLRB.US,D,20140505,000000,216000,240000,216000,240000,0.00333333333,0
+CLRB.US,D,20140506,000000,228000,228000,228000,228000,0,0
+CLRB.US,D,20140507,000000,216000,216000,216000,216000,0,0
+CLRB.US,D,20140508,000000,210000,210000,210000,210000,0,0
+CLRB.US,D,20140509,000000,228000,228000,216000,216000,0,0
+CLRB.US,D,20140512,000000,228000,228000,198000,198000,0.01333333332,0
+CLRB.US,D,20140513,000000,222000,222000,222000,222000,0,0
+CLRB.US,D,20140514,000000,222000,222000,192000,198000,0.00333333333,0
+CLRB.US,D,20140515,000000,216000,216000,216000,216000,0,0
+CLRB.US,D,20140516,000000,204000,228000,204000,228000,0,0
+CLRB.US,D,20140519,000000,228000,228000,198000,204000,0.00666666666,0
+CLRB.US,D,20140522,000000,228000,228000,198000,198000,0,0
+CLRB.US,D,20140523,000000,198000,198000,198000,198000,0,0
+CLRB.US,D,20140529,000000,198000,216000,198000,216000,0,0
+CLRB.US,D,20140530,000000,204000,222000,198000,222000,0.00333333333,0
+CLRB.US,D,20140603,000000,180000,216000,180000,216000,0,0
+CLRB.US,D,20140605,000000,198000,222000,198000,222000,0,0
+CLRB.US,D,20140609,000000,222000,222000,222000,222000,0,0
+CLRB.US,D,20140610,000000,222000,222000,222000,222000,0,0
+CLRB.US,D,20140612,000000,222000,222000,210000,210000,0,0
+CLRB.US,D,20140613,000000,228000,228000,204000,204000,0.00666666666,0
+CLRB.US,D,20140616,000000,201600,210600,201300,210600,0.02666666664,0
+CLRB.US,D,20140617,000000,209700,210000,209700,210000,0.01333333332,0
+CLRB.US,D,20140618,000000,194100,209100,194100,198000,0.0333333333,0
+CLRB.US,D,20140619,000000,198000,198000,187500,187500,0.01333333332,0
+CLRB.US,D,20140620,000000,188700,188700,188700,188700,0.0333333333,0
+CLRB.US,D,20140623,000000,189000,203400,189000,203400,0.03666666663,0
+CLRB.US,D,20140624,000000,203700,228000,203700,226500,0.05333333328,0
+CLRB.US,D,20140625,000000,225000,225000,225000,225000,0.1999999998,0
+CLRB.US,D,20140627,000000,192300,198000,192300,192300,0.09666666656999999,0
+CLRB.US,D,20140630,000000,192000,192000,189300,191700,0.03999999996,0
+CLRB.US,D,20140701,000000,192000,206700,192000,206700,0.029999999969999996,0
+CLRB.US,D,20140702,000000,202500,204000,188100,201000,0.35333333297999997,0
+CLRB.US,D,20140703,000000,188400,202500,187800,202500,0.03999999996,0
+CLRB.US,D,20140707,000000,195600,195600,195300,195300,0.04999999995,0
+CLRB.US,D,20140708,000000,195300,216000,192600,193200,0.08333333324999999,0
+CLRB.US,D,20140709,000000,194700,194700,192900,192900,0.01333333332,0
+CLRB.US,D,20140710,000000,192600,192600,187500,187500,0.08333333324999999,0
+CLRB.US,D,20140711,000000,195000,201000,195000,201000,0.01666666665,0
+CLRB.US,D,20140714,000000,188100,202200,188100,202200,0.04999999995,0
+CLRB.US,D,20140717,000000,201000,201000,201000,201000,0.01666666665,0
+CLRB.US,D,20140718,000000,201000,201000,189300,189300,0.11999999987999999,0
+CLRB.US,D,20140721,000000,195000,195000,195000,195000,0.00333333333,0
+CLRB.US,D,20140722,000000,201000,201000,201000,201000,0.00333333333,0
+CLRB.US,D,20140723,000000,198000,201000,195000,201000,0.04999999995,0
+CLRB.US,D,20140724,000000,198000,198000,198000,198000,0.00666666666,0
+CLRB.US,D,20140725,000000,201000,201000,194100,194100,0.01333333332,0
+CLRB.US,D,20140728,000000,201000,201000,201000,201000,0.00999999999,0
+CLRB.US,D,20140729,000000,201000,201000,201000,201000,0.0333333333,0
+CLRB.US,D,20140730,000000,198000,210000,198000,210000,0.15666666651,0
+CLRB.US,D,20140731,000000,210000,210000,210000,210000,0.03666666663,0
+CLRB.US,D,20140804,000000,199200,199200,184500,184500,0.22999999977,0
+CLRB.US,D,20140805,000000,180000,180000,165000,165000,0.04666666661999999,0
+CLRB.US,D,20140806,000000,174000,174000,127500,127500,0.11666666654999999,0
+CLRB.US,D,20140807,000000,147000,150000,147000,150000,0.1333333332,0
+CLRB.US,D,20140808,000000,147000,147000,147000,147000,0.00333333333,0
+CLRB.US,D,20140811,000000,129000,147000,123000,147000,0.05666666660999999,0
+CLRB.US,D,20140812,000000,147000,147000,147000,147000,0.00999999999,0
+CLRB.US,D,20140813,000000,144000,144000,90600,120000,0.23333333309999998,0
+CLRB.US,D,20140814,000000,119400,119400,112500,112500,0.05666666660999999,0
+CLRB.US,D,20140815,000000,91500,105000,91500,96000,6.2333333270999995,0
+CLRB.US,D,20140818,000000,96000,101700,90000,92400,4.36999999563,0
+CLRB.US,D,20140819,000000,96960,96960,90000,93897,6.09333332724,0
+CLRB.US,D,20140820,000000,94500,99000,90000,92700,3.1599999968399994,0
+CLRB.US,D,20140821,000000,94800,99000,90000,90060,1.12333333221,0
+CLRB.US,D,20140822,000000,93000,93003,90000,91500,0.9666666656999999,0
+CLRB.US,D,20140825,000000,97200,100500,93000,94800,2.22999999777,0
+CLRB.US,D,20140826,000000,94800,96900,94800,96738,0.23999999975999997,0
+CLRB.US,D,20140827,000000,100500,100500,94503,96000,0.8399999991599999,0
+CLRB.US,D,20140828,000000,98700,100500,95103,97500,1.666666665,0
+CLRB.US,D,20140829,000000,97500,100500,95103,95103,0.8733333324599999,0
+CLRB.US,D,20140902,000000,96300,100500,91500,93900,0.7099999992899999,0
+CLRB.US,D,20140903,000000,98700,98700,92700,94200,0.26999999972999994,0
+CLRB.US,D,20140904,000000,97500,97500,90300,90903,1.3299999986699997,0
+CLRB.US,D,20140905,000000,92400,93468,90300,91065,0.49999999949999996,0
+CLRB.US,D,20140908,000000,96822,97197,90000,91200,1.25333333208,0
+CLRB.US,D,20140909,000000,91200,91200,88500,90300,0.21999999977999996,0
+CLRB.US,D,20140910,000000,90600,93912,89700,90000,0.7499999992499999,0
+CLRB.US,D,20140911,000000,90300,98400,88500,88500,0.6999999992999999,0
+CLRB.US,D,20140912,000000,88500,92700,88500,89151,0.38333333294999994,0
+CLRB.US,D,20140915,000000,89400,92100,88800,89100,0.8999999991,0
+CLRB.US,D,20140916,000000,91800,92100,78300,81300,1.1133333322199999,0
+CLRB.US,D,20140917,000000,79500,84300,79500,81888,0.17999999982,0
+CLRB.US,D,20140918,000000,82800,82800,78000,78300,0.21666666645,0
+CLRB.US,D,20140919,000000,77700,82200,75000,79200,1.5366666651299998,0
+CLRB.US,D,20140922,000000,77700,79500,76500,77100,0.29999999969999996,0
+CLRB.US,D,20140923,000000,77610,78897,73800,73800,0.6133333327199999,0
+CLRB.US,D,20140924,000000,71700,73500,66300,68370,0.4333333329,0
+CLRB.US,D,20140925,000000,66900,70740,62700,70740,0.04666666661999999,0
+CLRB.US,D,20140926,000000,74397,74397,65700,71400,0.49666666616999994,0
+CLRB.US,D,20140929,000000,70257,70428,65700,67482,0.07999999992,0
+CLRB.US,D,20140930,000000,71100,71100,65700,66600,0.28333333304999997,0
+CLRB.US,D,20141001,000000,70497,70497,67500,67500,0.33333333299999995,0
+CLRB.US,D,20141002,000000,69000,69300,65700,66600,0.4566666662099999,0
+CLRB.US,D,20141003,000000,66000,69528,60951,63300,0.87666666579,0
+CLRB.US,D,20141006,000000,67500,67500,61200,63300,0.08666666658,0
+CLRB.US,D,20141007,000000,67500,67500,61200,63600,0.44333333289,0
+CLRB.US,D,20141008,000000,62700,66600,62700,64800,0.15666666651,0
+CLRB.US,D,20141009,000000,63600,64500,61500,62700,0.5066666661599999,0
+CLRB.US,D,20141010,000000,63000,63900,60900,63900,0.0999999999,0
+CLRB.US,D,20141013,000000,60600,62997,60000,60000,0.27333333305999996,0
+CLRB.US,D,20141014,000000,59700,62397,59700,62397,0.14999999984999998,0
+CLRB.US,D,20141015,000000,59700,61497,59700,60000,0.13999999986,0
+CLRB.US,D,20141016,000000,61200,61200,60600,61200,0.07999999992,0
+CLRB.US,D,20141017,000000,60000,63000,59700,59700,1.4666666651999998,0
+CLRB.US,D,20141020,000000,60000,60900,52800,59685,0.20666666645999998,0
+CLRB.US,D,20141021,000000,59700,60900,54900,60459,0.08666666658,0
+CLRB.US,D,20141022,000000,59700,62100,55200,59700,2.0499999979499997,0
+CLRB.US,D,20141023,000000,68400,71400,61200,63300,3.19666666347,0
+CLRB.US,D,20141024,000000,62400,68616,62400,67500,0.30999999968999997,0
+CLRB.US,D,20141027,000000,71997,71997,64500,64800,0.8033333325299999,0
+CLRB.US,D,20141028,000000,64500,67500,63000,64800,0.30333333303,0
+CLRB.US,D,20141029,000000,66000,66000,57000,64200,1.3966666652699997,0
+CLRB.US,D,20141030,000000,68400,71100,65400,65400,0.51999999948,0
+CLRB.US,D,20141031,000000,65700,80700,63000,68700,1.52999999847,0
+CLRB.US,D,20141103,000000,69900,75000,63300,63300,1.1266666655399997,0
+CLRB.US,D,20141104,000000,63600,74100,63600,73800,0.6299999993699998,0
+CLRB.US,D,20141105,000000,75000,83397,74250,79200,0.50999999949,0
+CLRB.US,D,20141106,000000,81297,81297,76200,78000,0.34333333299,0
+CLRB.US,D,20141107,000000,78900,80100,78900,79800,0.13999999986,0
+CLRB.US,D,20141110,000000,79815,79815,71400,78603,0.20999999978999997,0
+CLRB.US,D,20141111,000000,81300,82500,79200,79200,0.35999999964,0
+CLRB.US,D,20141112,000000,82200,90300,81600,87600,2.09666666457,0
+CLRB.US,D,20141113,000000,86040,89514,86040,87300,0.42666666624,0
+CLRB.US,D,20141114,000000,87300,88299,77400,81900,0.9066666657599999,0
+CLRB.US,D,20141117,000000,81000,87600,81000,84300,0.12333333320999999,0
+CLRB.US,D,20141118,000000,84000,84000,81000,81000,0.07999999992,0
+CLRB.US,D,20141119,000000,83100,84000,73800,79200,0.69333333264,0
+CLRB.US,D,20141120,000000,77535,79800,70500,73497,1.3333333319999998,0
+CLRB.US,D,20141121,000000,73200,73200,68850,72930,0.6966666659699999,0
+CLRB.US,D,20141124,000000,71700,82500,70680,80700,0.6799999993199999,0
+CLRB.US,D,20141125,000000,80400,80403,75903,76800,0.30666666635999995,0
+CLRB.US,D,20141126,000000,77700,77700,77400,77400,0.01999999998,0
+CLRB.US,D,20141128,000000,75078,76500,75078,75078,0.03999999996,0
+CLRB.US,D,20141201,000000,75000,78900,75000,76500,0.03999999996,0
+CLRB.US,D,20141202,000000,78900,82497,75600,75600,0.04999999995,0
+CLRB.US,D,20141203,000000,76500,78099,69300,71400,0.41666666625,0
+CLRB.US,D,20141204,000000,71700,89700,71700,81300,1.17333333216,0
+CLRB.US,D,20141205,000000,84000,85500,76800,82200,3.0933333302399997,0
+CLRB.US,D,20141208,000000,83700,87300,80904,85500,0.7833333325499999,0
+CLRB.US,D,20141209,000000,86100,87000,84000,86400,0.52999999947,0
+CLRB.US,D,20141210,000000,87300,92700,86100,88200,1.12333333221,0
+CLRB.US,D,20141211,000000,89100,93900,89100,90000,0.9466666657199999,0
+CLRB.US,D,20141212,000000,91800,92700,88200,92700,0.46999999952999993,0
+CLRB.US,D,20141215,000000,92100,96600,91800,96300,1.4099999985899998,0
+CLRB.US,D,20141216,000000,96000,99000,95109,98400,1.1699999988299998,0
+CLRB.US,D,20141217,000000,99000,105000,96900,102000,1.7366666649299998,0
+CLRB.US,D,20141218,000000,105000,105000,99003,105000,1.25333333208,0
+CLRB.US,D,20141219,000000,105900,111000,91800,93000,3.9466666627199998,0
+CLRB.US,D,20141222,000000,107100,107100,93603,94500,0.7299999992699999,0
+CLRB.US,D,20141223,000000,96000,96000,90720,92100,0.4333333329,0
+CLRB.US,D,20141224,000000,93000,93000,90300,90600,0.06333333326999999,0
+CLRB.US,D,20141226,000000,91200,96000,90000,95100,0.32333333300999995,0
+CLRB.US,D,20141229,000000,94800,102300,93000,96300,1.25333333208,0
+CLRB.US,D,20141230,000000,99000,100800,93600,97500,0.7966666658699999,0
+CLRB.US,D,20141231,000000,98400,98400,92400,92700,0.51999999948,0
+CLRB.US,D,20150102,000000,91800,95400,91800,91803,0.11999999987999999,0
+CLRB.US,D,20150105,000000,93612,93612,91800,92700,0.15666666651,0
+CLRB.US,D,20150106,000000,92700,92700,91800,91800,0.15999999984,0
+CLRB.US,D,20150107,000000,92700,95370,91500,92700,0.13666666652999998,0
+CLRB.US,D,20150108,000000,91800,97500,91800,92700,0.18666666647999997,0
+CLRB.US,D,20150109,000000,90600,96000,90303,91800,0.88666666578,0
+CLRB.US,D,20150112,000000,90600,93600,75900,84900,2.7666666638999997,0
+CLRB.US,D,20150113,000000,90000,90000,83100,83235,0.27999999972,0
+CLRB.US,D,20150114,000000,84003,89073,83100,83700,0.18333333314999997,0
+CLRB.US,D,20150115,000000,83100,83400,78600,80400,0.25333333307999994,0
+CLRB.US,D,20150116,000000,80466,81897,77400,81600,0.66999999933,0
+CLRB.US,D,20150120,000000,81603,83697,81600,83697,0.23333333309999998,0
+CLRB.US,D,20150121,000000,81900,81900,74400,79500,0.32333333300999995,0
+CLRB.US,D,20150122,000000,79500,79500,75300,78000,0.44999999955,0
+CLRB.US,D,20150123,000000,78000,78000,75300,75300,0.20999999978999997,0
+CLRB.US,D,20150126,000000,75300,75303,71400,72000,1.9899999980099998,0
+CLRB.US,D,20150127,000000,75900,75900,72000,73500,0.25333333307999994,0
+CLRB.US,D,20150128,000000,73230,73500,71400,72600,0.07333333326,0
+CLRB.US,D,20150130,000000,72300,76197,72300,72300,0.24666666641999999,0
+CLRB.US,D,20150202,000000,72600,72600,72300,72300,0.06333333326999999,0
+CLRB.US,D,20150203,000000,72300,73500,72300,72600,0.15666666651,0
+CLRB.US,D,20150204,000000,73800,74400,72600,73200,0.09666666656999999,0
+CLRB.US,D,20150205,000000,73200,73200,72600,72600,0.30333333303,0
+CLRB.US,D,20150206,000000,72600,73200,72600,73200,0.33333333299999995,0
+CLRB.US,D,20150209,000000,73380,73497,68400,69600,0.45333333287999994,0
+CLRB.US,D,20150210,000000,69600,69600,64500,64500,2.5866666640799996,0
+CLRB.US,D,20150211,000000,66000,67200,65100,65124,0.04333333329,0
+CLRB.US,D,20150212,000000,64500,66600,64500,65100,0.01333333332,0
+CLRB.US,D,20150213,000000,64503,76200,64503,73500,1.13666666553,0
+CLRB.US,D,20150217,000000,75600,78000,72600,75600,0.19666666647,0
+CLRB.US,D,20150218,000000,78000,78900,76800,78900,0.44333333289,0
+CLRB.US,D,20150219,000000,81900,87297,80403,85800,0.5733333327599999,0
+CLRB.US,D,20150220,000000,87600,90000,85200,85800,0.20333333312999996,0
+CLRB.US,D,20150223,000000,87000,87300,83400,83400,0.09666666656999999,0
+CLRB.US,D,20150224,000000,79800,85500,79800,84300,0.63999999936,0
+CLRB.US,D,20150225,000000,84300,86400,80247,81000,0.32333333300999995,0
+CLRB.US,D,20150226,000000,81900,81900,79800,80700,0.10333333322999999,0
+CLRB.US,D,20150227,000000,79800,84900,79200,84900,0.15999999984,0
+CLRB.US,D,20150302,000000,80700,87300,79800,81600,0.20999999978999997,0
+CLRB.US,D,20150303,000000,79500,79500,76500,78300,0.53666666613,0
+CLRB.US,D,20150304,000000,77100,77700,70500,77100,1.0466666656199999,0
+CLRB.US,D,20150305,000000,75900,77700,75300,75300,0.20333333312999996,0
+CLRB.US,D,20150306,000000,76800,78600,75000,77700,0.08999999991,0
+CLRB.US,D,20150309,000000,78000,78000,75900,76500,0.0666666666,0
+CLRB.US,D,20150310,000000,75900,79500,73500,73500,0.41333333291999996,0
+CLRB.US,D,20150311,000000,75000,78300,75000,75900,0.33333333299999995,0
+CLRB.US,D,20150312,000000,79800,80400,73500,78900,0.43666666622999994,0
+CLRB.US,D,20150313,000000,78000,78000,77100,77100,0.09333333323999998,0
+CLRB.US,D,20150316,000000,77400,78300,77400,77400,0.00999999999,0
+CLRB.US,D,20150317,000000,78600,80700,78600,80700,0.06333333326999999,0
+CLRB.US,D,20150318,000000,81600,81600,77400,80700,0.13999999986,0
+CLRB.US,D,20150319,000000,82800,84000,81600,82500,0.13666666652999998,0
+CLRB.US,D,20150320,000000,85500,85500,82800,82800,0.31333333302,0
+CLRB.US,D,20150323,000000,83400,84000,80700,83100,0.1999999998,0
+CLRB.US,D,20150324,000000,83700,88200,80700,82200,0.6199999993799999,0
+CLRB.US,D,20150325,000000,87300,95700,85200,90300,1.22333333211,0
+CLRB.US,D,20150326,000000,90000,98700,88500,94500,2.3199999976799996,0
+CLRB.US,D,20150327,000000,95100,98100,89700,95100,0.32333333300999995,0
+CLRB.US,D,20150330,000000,96900,97200,90600,91500,0.42666666624,0
+CLRB.US,D,20150331,000000,91500,95400,91500,93300,0.9799999990199999,0
+CLRB.US,D,20150401,000000,92400,94500,91200,92400,0.35999999964,0
+CLRB.US,D,20150402,000000,90300,94500,88800,90300,0.42666666624,0
+CLRB.US,D,20150406,000000,85200,91200,76800,91200,0.40999999959,0
+CLRB.US,D,20150407,000000,91197,91200,87603,89400,0.5399999994599999,0
+CLRB.US,D,20150408,000000,87000,91200,87000,88800,0.33666666633,0
+CLRB.US,D,20150409,000000,89997,90300,89997,90000,0.21666666645,0
+CLRB.US,D,20150410,000000,87000,92400,87000,92400,0.39666666626999997,0
+CLRB.US,D,20150413,000000,94500,94500,90300,93300,0.42666666624,0
+CLRB.US,D,20150414,000000,93900,95100,91500,94500,0.5033333328299999,0
+CLRB.US,D,20150415,000000,99000,99000,96000,98400,0.59333333274,0
+CLRB.US,D,20150416,000000,99000,104100,96450,101100,0.7999999992,0
+CLRB.US,D,20150417,000000,100800,104700,98400,100200,0.3999999996,0
+CLRB.US,D,20150420,000000,100500,104700,92100,96000,0.63999999936,0
+CLRB.US,D,20150421,000000,93000,96300,93000,96000,0.22333333310999998,0
+CLRB.US,D,20150422,000000,95997,97503,95997,96000,0.32333333300999995,0
+CLRB.US,D,20150423,000000,93900,93900,90300,93300,0.38666666627999996,0
+CLRB.US,D,20150424,000000,92400,96000,92400,93900,0.29333333304,0
+CLRB.US,D,20150427,000000,94200,94200,83100,90000,0.30999999968999997,0
+CLRB.US,D,20150428,000000,93300,93900,91800,93300,0.08333333324999999,0
+CLRB.US,D,20150429,000000,93600,93900,92700,93300,0.12666666653999997,0
+CLRB.US,D,20150430,000000,93300,93600,81600,89100,0.9499999990499999,0
+CLRB.US,D,20150501,000000,77400,91200,77400,90300,0.27999999972,0
+CLRB.US,D,20150504,000000,88500,93300,88500,91500,0.39666666626999997,0
+CLRB.US,D,20150505,000000,87000,91800,87000,91200,0.23333333309999998,0
+CLRB.US,D,20150506,000000,89100,90000,87600,88500,0.14666666652,0
+CLRB.US,D,20150507,000000,87900,89700,87600,88500,0.40333333292999995,0
+CLRB.US,D,20150508,000000,86400,88200,86400,87600,0.16999999982999997,0
+CLRB.US,D,20150511,000000,84000,84000,81600,82800,0.32999999967,0
+CLRB.US,D,20150512,000000,80400,84300,78003,79500,0.9866666656799999,0
+CLRB.US,D,20150513,000000,79800,84000,75000,76800,1.5599999984399997,0
+CLRB.US,D,20150514,000000,86700,87000,79800,79800,0.18666666647999997,0
+CLRB.US,D,20150515,000000,79200,85200,78000,82200,0.51999999948,0
+CLRB.US,D,20150518,000000,81900,84000,81900,84000,0.16999999982999997,0
+CLRB.US,D,20150519,000000,84900,87600,84300,84300,0.3899999996099999,0
+CLRB.US,D,20150520,000000,84600,84600,77700,77700,0.21333333312,0
+CLRB.US,D,20150521,000000,79500,84900,78000,81300,0.33333333299999995,0
+CLRB.US,D,20150522,000000,81000,82800,79500,80400,0.6666666659999999,0
+CLRB.US,D,20150526,000000,82080,84036,82080,82500,0.13666666652999998,0
+CLRB.US,D,20150527,000000,83400,86400,83100,85500,0.21666666645,0
+CLRB.US,D,20150528,000000,86700,87000,85200,85200,0.06333333326999999,0
+CLRB.US,D,20150529,000000,85800,87000,85800,85800,0.10333333322999999,0
+CLRB.US,D,20150601,000000,85800,85800,85800,85800,0.04999999995,0
+CLRB.US,D,20150602,000000,86097,86397,85800,86397,0.20333333312999996,0
+CLRB.US,D,20150603,000000,86100,86100,84900,84900,0.00666666666,0
+CLRB.US,D,20150604,000000,82500,82800,82200,82800,0.27999999972,0
+CLRB.US,D,20150605,000000,82800,82800,81600,81600,0.03666666663,0
+CLRB.US,D,20150608,000000,81600,81600,79200,79200,0.0666666666,0
+CLRB.US,D,20150610,000000,81300,81300,80700,81000,0.01999999998,0
+CLRB.US,D,20150611,000000,80997,80997,78000,78000,0.05666666660999999,0
+CLRB.US,D,20150612,000000,78600,80100,78600,79800,0.04333333329,0
+CLRB.US,D,20150615,000000,81900,82800,78000,79200,0.11333333321999998,0
+CLRB.US,D,20150616,000000,84000,99000,80100,88800,3.77999999622,0
+CLRB.US,D,20150617,000000,90000,91200,87900,87900,1.63666666503,0
+CLRB.US,D,20150619,000000,87900,90300,87300,90300,0.12333333320999999,0
+CLRB.US,D,20150622,000000,91500,91500,78000,84300,0.8966666657699999,0
+CLRB.US,D,20150623,000000,86100,88200,85500,86400,0.1999999998,0
+CLRB.US,D,20150624,000000,90900,95100,87000,87000,1.4799999985199999,0
+CLRB.US,D,20150625,000000,85500,85500,78900,81600,0.37999999962,0
+CLRB.US,D,20150626,000000,91200,91200,79200,87600,0.55333333278,0
+CLRB.US,D,20150629,000000,84300,87600,84000,84600,0.10999999988999998,0
+CLRB.US,D,20150630,000000,81300,91500,81300,86400,0.30666666635999995,0
+CLRB.US,D,20150701,000000,88800,88800,81300,85500,0.5799999994199999,0
+CLRB.US,D,20150702,000000,86400,87000,85800,86400,0.09333333323999998,0
+CLRB.US,D,20150706,000000,87300,87300,85500,86700,0.13666666652999998,0
+CLRB.US,D,20150707,000000,87000,88500,87000,88500,0.01999999998,0
+CLRB.US,D,20150708,000000,88800,91500,88800,90300,0.23666666642999998,0
+CLRB.US,D,20150709,000000,91500,96000,91500,93900,0.5233333328099999,0
+CLRB.US,D,20150710,000000,94200,94200,89700,93000,0.76999999923,0
+CLRB.US,D,20150713,000000,92700,94200,90900,93900,0.41333333291999996,0
+CLRB.US,D,20150714,000000,93900,96000,93900,94956,0.44666666621999995,0
+CLRB.US,D,20150715,000000,93000,94200,92700,93300,0.07666666658999999,0
+CLRB.US,D,20150716,000000,94200,94500,91500,94500,0.25666666640999997,0
+CLRB.US,D,20150717,000000,96000,99000,96000,96600,0.9666666656999999,0
+CLRB.US,D,20150720,000000,101100,116700,99000,106500,3.5399999964599997,0
+CLRB.US,D,20150721,000000,109200,109500,105600,106500,1.18333333215,0
+CLRB.US,D,20150722,000000,102900,106200,96600,101700,0.23666666642999998,0
+CLRB.US,D,20150723,000000,102000,104700,99300,99300,0.5033333328299999,0
+CLRB.US,D,20150724,000000,96000,96300,95700,96000,0.5133333328199999,0
+CLRB.US,D,20150727,000000,102000,102000,91800,91800,0.25666666640999997,0
+CLRB.US,D,20150728,000000,91200,93600,90900,93000,0.11333333321999998,0
+CLRB.US,D,20150729,000000,93000,93000,91800,91800,0.05333333328,0
+CLRB.US,D,20150730,000000,92400,98700,92400,98700,0.20999999978999997,0
+CLRB.US,D,20150731,000000,97800,100800,93000,93000,0.25333333307999994,0
+CLRB.US,D,20150803,000000,92700,97500,92700,95700,0.07333333326,0
+CLRB.US,D,20150804,000000,93300,98400,93300,98400,0.01333333332,0
+CLRB.US,D,20150805,000000,93300,99000,93300,99000,0.04666666661999999,0
+CLRB.US,D,20150806,000000,97500,98700,97500,98700,0.00666666666,0
+CLRB.US,D,20150807,000000,94500,98100,94500,96000,0.10333333322999999,0
+CLRB.US,D,20150810,000000,96300,100500,93900,95700,0.58333333275,0
+CLRB.US,D,20150811,000000,93300,93600,92100,92100,0.07333333326,0
+CLRB.US,D,20150812,000000,92100,94500,91500,91500,0.08999999991,0
+CLRB.US,D,20150813,000000,90000,100500,90000,93600,0.72666666594,0
+CLRB.US,D,20150814,000000,92700,93600,92700,93300,0.08333333324999999,0
+CLRB.US,D,20150817,000000,93000,93600,91200,91200,0.0666666666,0
+CLRB.US,D,20150818,000000,94800,96000,93000,93600,0.38666666627999996,0
+CLRB.US,D,20150819,000000,93300,94500,93000,93600,0.14333333318999997,0
+CLRB.US,D,20150820,000000,93000,93000,90000,90000,0.12666666653999997,0
+CLRB.US,D,20150821,000000,90300,94200,90000,91500,0.18333333314999997,0
+CLRB.US,D,20150824,000000,90300,94500,90000,94500,0.24666666641999999,0
+CLRB.US,D,20150825,000000,91800,93300,91800,93000,0.20666666645999998,0
+CLRB.US,D,20150826,000000,94200,94200,90000,93900,0.12999999987,0
+CLRB.US,D,20150827,000000,92700,93900,92700,93300,0.029999999969999996,0
+CLRB.US,D,20150828,000000,90900,96000,90900,92100,0.11999999987999999,0
+CLRB.US,D,20150831,000000,92100,94500,92100,94500,0.023333333309999996,0
+CLRB.US,D,20150901,000000,90900,92700,90900,92700,0.1333333332,0
+CLRB.US,D,20150902,000000,91800,92700,90300,90300,0.04999999995,0
+CLRB.US,D,20150903,000000,90900,90900,89700,89700,0.17999999982,0
+CLRB.US,D,20150904,000000,85200,93000,85200,93000,0.40999999959,0
+CLRB.US,D,20150908,000000,92700,94500,89700,93000,0.09666666656999999,0
+CLRB.US,D,20150909,000000,93600,93600,87000,87300,0.029999999969999996,0
+CLRB.US,D,20150910,000000,91200,94500,91200,93000,0.7966666658699999,0
+CLRB.US,D,20150911,000000,92400,93000,90300,91800,0.18333333314999997,0
+CLRB.US,D,20150914,000000,92400,92400,91500,91500,0.00999999999,0
+CLRB.US,D,20150915,000000,91200,93000,90900,93000,0.19333333313999998,0
+CLRB.US,D,20150916,000000,93300,93600,92700,93000,0.08999999991,0
+CLRB.US,D,20150917,000000,90000,91500,84000,85500,0.48999999950999995,0
+CLRB.US,D,20150918,000000,86400,87000,82500,84900,3.5566666631099997,0
+CLRB.US,D,20150921,000000,82800,84000,82800,82800,0.14333333318999997,0
+CLRB.US,D,20150922,000000,82500,82500,81600,81600,0.29666666637,0
+CLRB.US,D,20150923,000000,81600,81600,81600,81600,0.00333333333,0
+CLRB.US,D,20150924,000000,82800,83400,82350,83400,0.04666666661999999,0
+CLRB.US,D,20150925,000000,83100,84900,82200,84900,0.0999999999,0
+CLRB.US,D,20150928,000000,79500,79500,60000,65580,1.8966666647699997,0
+CLRB.US,D,20150929,000000,64500,66000,54000,58200,0.28333333304999997,0
+CLRB.US,D,20150930,000000,60000,60000,58500,59100,0.32666666633999997,0
+CLRB.US,D,20151001,000000,61800,63000,54000,55200,1.7333333316,0
+CLRB.US,D,20151002,000000,59700,60000,58500,59400,0.44333333289,0
+CLRB.US,D,20151005,000000,63000,66900,60600,61800,0.39333333294,0
+CLRB.US,D,20151006,000000,60000,60000,57000,57000,0.3899999996099999,0
+CLRB.US,D,20151007,000000,59100,60000,58200,59400,0.22666666643999997,0
+CLRB.US,D,20151008,000000,60000,60600,58800,59400,0.37666666629,0
+CLRB.US,D,20151009,000000,58800,60300,56400,60300,0.08666666658,0
+CLRB.US,D,20151012,000000,60900,61500,56100,61500,0.023333333309999996,0
+CLRB.US,D,20151013,000000,61500,61500,57300,60000,0.06333333326999999,0
+CLRB.US,D,20151014,000000,57000,58500,53100,55200,0.4566666662099999,0
+CLRB.US,D,20151015,000000,57600,59400,55500,59400,0.1333333332,0
+CLRB.US,D,20151016,000000,57000,60300,56700,59700,0.34999999964999995,0
+CLRB.US,D,20151019,000000,59700,59700,57000,59700,0.0999999999,0
+CLRB.US,D,20151020,000000,56820,57900,56700,56700,0.06333333326999999,0
+CLRB.US,D,20151021,000000,56700,58500,56700,56700,0.05333333328,0
+CLRB.US,D,20151022,000000,59700,60000,56700,56700,0.44333333289,0
+CLRB.US,D,20151023,000000,56700,60000,56700,60000,0.09666666656999999,0
+CLRB.US,D,20151026,000000,57000,60000,57000,57000,0.10999999988999998,0
+CLRB.US,D,20151027,000000,57000,59700,57000,57000,0.0666666666,0
+CLRB.US,D,20151028,000000,59700,59700,57000,57000,0.05999999993999999,0
+CLRB.US,D,20151029,000000,57000,59400,57000,59400,0.12666666653999997,0
+CLRB.US,D,20151030,000000,57000,57000,57000,57000,0.08333333324999999,0
+CLRB.US,D,20151102,000000,58200,58200,57000,57000,0.08999999991,0
+CLRB.US,D,20151103,000000,57300,59100,57000,57000,0.08333333324999999,0
+CLRB.US,D,20151104,000000,57000,57000,53103,53103,0.04666666661999999,0
+CLRB.US,D,20151105,000000,54300,54300,46500,48600,0.43666666622999994,0
+CLRB.US,D,20151106,000000,47400,51300,47400,51300,0.01333333332,0
+CLRB.US,D,20151109,000000,51300,53100,51300,51300,0.05999999993999999,0
+CLRB.US,D,20151110,000000,53400,53400,53400,53400,0.00333333333,0
+CLRB.US,D,20151112,000000,54000,54000,46200,47400,0.26999999972999994,0
+CLRB.US,D,20151113,000000,47400,48000,34800,39900,0.59333333274,0
+CLRB.US,D,20151116,000000,41400,41400,31800,36900,0.50999999949,0
+CLRB.US,D,20151117,000000,36900,36900,34800,34800,0.0666666666,0
+CLRB.US,D,20151118,000000,34500,43500,34500,39000,0.34666666632,0
+CLRB.US,D,20151119,000000,39000,47700,37800,37800,0.42999999956999996,0
+CLRB.US,D,20151120,000000,37500,37500,33000,34800,4.019999995979999,0
+CLRB.US,D,20151123,000000,33900,41100,33000,36600,10.23666665643,0
+CLRB.US,D,20151124,000000,33900,41400,33900,36600,5.099999994899999,0
+CLRB.US,D,20151125,000000,35700,36600,34500,35400,2.2666666643999998,0
+CLRB.US,D,20151127,000000,41100,41100,33600,33600,1.0633333322699998,0
+CLRB.US,D,20151130,000000,33300,36000,33300,33900,1.6233333317099998,0
+CLRB.US,D,20151201,000000,33600,33897,26400,28125,6.709999993289999,0
+CLRB.US,D,20151202,000000,28200,29247,27000,27030,0.90999999909,0
+CLRB.US,D,20151203,000000,27000,28440,25833,27747,2.7699999972299993,0
+CLRB.US,D,20151204,000000,25800,36000,25800,32400,10.429999989569998,0
+CLRB.US,D,20151207,000000,30300,30600,27000,27300,2.9866666636799994,0
+CLRB.US,D,20151208,000000,27900,28800,26100,26133,1.75666666491,0
+CLRB.US,D,20151209,000000,30000,31800,27000,27000,1.1966666654699998,0
+CLRB.US,D,20151210,000000,30000,30600,25500,25500,1.34999999865,0
+CLRB.US,D,20151211,000000,31800,31800,26100,26400,1.3766666652899997,0
+CLRB.US,D,20151214,000000,26400,28974,26400,27600,2.94999999705,0
+CLRB.US,D,20151215,000000,30300,30300,23700,24900,3.5899999964099996,0
+CLRB.US,D,20151216,000000,27000,28200,24900,26400,5.269999994729999,0
+CLRB.US,D,20151217,000000,26700,27600,25800,26100,2.4566666642099997,0
+CLRB.US,D,20151218,000000,26100,29700,26100,27900,2.9199999970799997,0
+CLRB.US,D,20151221,000000,28500,30000,26100,26100,2.66333333067,0
+CLRB.US,D,20151222,000000,26400,27600,26400,27600,1.18999999881,0
+CLRB.US,D,20151223,000000,27000,27900,27000,27300,0.71666666595,0
+CLRB.US,D,20151224,000000,27000,27300,21000,24300,10.41666665625,0
+CLRB.US,D,20151228,000000,24300,24594,19500,21000,11.596666655069997,0
+CLRB.US,D,20151229,000000,20700,22800,19797,21000,4.26333332907,0
+CLRB.US,D,20151230,000000,21000,21420,20100,20550,4.12666666254,0
+CLRB.US,D,20151231,000000,19500,22443,18600,22050,5.083333328249999,0
+CLRB.US,D,20160104,000000,22500,23547,21300,21960,4.60333332873,0
+CLRB.US,D,20160105,000000,31200,36900,22380,22845,26.796666639869997,0
+CLRB.US,D,20160106,000000,21399,22620,20445,21300,2.8433333304899997,0
+CLRB.US,D,20160107,000000,20673,20673,16800,16803,4.44999999555,0
+CLRB.US,D,20160108,000000,19500,20997,15600,19197,3.26333333007,0
+CLRB.US,D,20160111,000000,18300,20040,15903,16050,3.0099999969899995,0
+CLRB.US,D,20160112,000000,15900,16503,15900,16500,0.71999999928,0
+CLRB.US,D,20160113,000000,18300,18300,12450,14940,1.8533333314799998,0
+CLRB.US,D,20160114,000000,12903,15300,12900,15000,1.9433333313899996,0
+CLRB.US,D,20160115,000000,15003,15210,14700,15150,0.6233333327099999,0
+CLRB.US,D,20160119,000000,13200,14700,13200,14400,0.25666666640999997,0
+CLRB.US,D,20160120,000000,13503,14940,12165,14910,1.4766666651899998,0
+CLRB.US,D,20160121,000000,17700,17700,13803,15591,0.6233333327099999,0
+CLRB.US,D,20160122,000000,14703,15825,14703,15600,0.29999999969999996,0
+CLRB.US,D,20160125,000000,15300,16500,14400,14865,0.6533333326799999,0
+CLRB.US,D,20160126,000000,15000,15900,14703,15600,0.27333333305999996,0
+CLRB.US,D,20160127,000000,15150,15600,14703,15522,0.6533333326799999,0
+CLRB.US,D,20160128,000000,15600,17400,15600,16203,0.40333333292999995,0
+CLRB.US,D,20160129,000000,16200,16800,16200,16500,0.7733333325599999,0
+CLRB.US,D,20160201,000000,17100,17400,16500,16500,1.02999999897,0
+CLRB.US,D,20160202,000000,17100,21000,16500,19350,7.769999992229999,0
+CLRB.US,D,20160203,000000,19200,22200,19200,19812,3.3033333300299996,0
+CLRB.US,D,20160204,000000,21003,22200,19200,20100,1.04333333229,0
+CLRB.US,D,20160205,000000,18300,19653,17703,18552,0.25666666640999997,0
+CLRB.US,D,20160208,000000,17700,19188,17103,17463,0.25333333307999994,0
+CLRB.US,D,20160209,000000,19050,19050,15513,16800,0.6466666660199999,0
+CLRB.US,D,20160210,000000,19335,19335,17403,17403,0.91999999908,0
+CLRB.US,D,20160211,000000,17400,20040,14871,18000,0.39666666626999997,0
+CLRB.US,D,20160212,000000,18900,18900,17100,17400,0.44333333289,0
+CLRB.US,D,20160216,000000,17400,17400,15000,15000,0.5633333327699999,0
+CLRB.US,D,20160217,000000,16800,16800,16050,16050,0.20333333312999996,0
+CLRB.US,D,20160218,000000,15630,15630,15300,15615,0.08999999991,0
+CLRB.US,D,20160219,000000,15900,17100,15603,15900,0.11999999987999999,0
+CLRB.US,D,20160222,000000,15003,15258,14403,14700,0.23333333309999998,0
+CLRB.US,D,20160223,000000,15597,15597,12900,12900,0.49666666616999994,0
+CLRB.US,D,20160224,000000,13800,15600,13800,15000,0.10999999988999998,0
+CLRB.US,D,20160225,000000,15900,15900,14103,14700,0.12333333320999999,0
+CLRB.US,D,20160226,000000,14730,15000,13860,14103,0.04999999995,0
+CLRB.US,D,20160229,000000,14103,15000,14103,15000,0.20999999978999997,0
+CLRB.US,D,20160301,000000,14700,15000,13803,14997,0.15333333317999998,0
+CLRB.US,D,20160302,000000,14700,15000,14400,14700,0.26333333307,0
+CLRB.US,D,20160303,000000,15000,15000,14700,14700,0.59333333274,0
+CLRB.US,D,20160304,000000,15000,15000,12900,13194,0.9366666657299999,0
+CLRB.US,D,20160307,000000,11550,18090,11160,12690,12.743333320589999,0
+CLRB.US,D,20160308,000000,14250,14700,12900,13890,3.30999999669,0
+CLRB.US,D,20160309,000000,14250,15900,14250,14791.8,6.6999999933,0
+CLRB.US,D,20160310,000000,15150,15780,14250,14850,3.2366666634299994,0
+CLRB.US,D,20160311,000000,14700,15750,14400,14400,1.7366666649299998,0
+CLRB.US,D,20160314,000000,15150,15750,14430,15225,1.63999999836,0
+CLRB.US,D,20160315,000000,15007.5,15351,14310,14400.3,2.63999999736,0
+CLRB.US,D,20160316,000000,14774.4,15330,14460,14700,1.5666666650999999,0
+CLRB.US,D,20160317,000000,14550,14928.3,14400,14460,0.44333333289,0
+CLRB.US,D,20160318,000000,14890.5,14890.5,13410,14820,0.8466666658199998,0
+CLRB.US,D,20160321,000000,15150,15300,14400,14865,1.0066666656599998,0
+CLRB.US,D,20160322,000000,14490,14490,11820,12927,1.9466666647199997,0
+CLRB.US,D,20160323,000000,12869.7,12869.7,12000,12000,3.2699999967299993,0
+CLRB.US,D,20160324,000000,12210,12436.5,11400,11889.9,0.6299999993699998,0
+CLRB.US,D,20160328,000000,11580,11580,10073.1,10350,3.7333333295999998,0
+CLRB.US,D,20160329,000000,10290,11310,10170,10569,1.6133333317199998,0
+CLRB.US,D,20160330,000000,9900,10542,9750,10080.3,1.70333333163,0
+CLRB.US,D,20160331,000000,10440,10710,9930,10254.9,3.1366666635299993,0
+CLRB.US,D,20160401,000000,11490,14610,10200,13050,60.00333327332999,0
+CLRB.US,D,20160404,000000,13050,15150,10800,12210,23.74999997625,0
+CLRB.US,D,20160405,000000,12348,12900,10423.2,10620,21.879999978119997,0
+CLRB.US,D,20160406,000000,10800,11460,9000,10500,33.803333299529996,0
+CLRB.US,D,20160407,000000,11250,13050,10744.2,11400,104.16333322917,0
+CLRB.US,D,20160408,000000,12450,12450,10500,10800,15.233333318099998,0
+CLRB.US,D,20160411,000000,10980,11970,10500,11310,68.88333326444999,0
+CLRB.US,D,20160412,000000,11640,13320,11040,11160,42.37333329096,0
+CLRB.US,D,20160413,000000,11340,12000,10650,11100,10.906666655759999,0
+CLRB.US,D,20160414,000000,11010,11550,9060,9150,27.529999972469998,0
+CLRB.US,D,20160415,000000,6390,6390,6210,6300,222.56999977742998,0
+CLRB.US,D,20160418,000000,6360,6750,6300,6390,63.536666603129994,0
+CLRB.US,D,20160419,000000,6330,6345,6150,6270,37.87666662879,0
+CLRB.US,D,20160420,000000,6240,6300,5460.3,6150,39.216666627449996,0
+CLRB.US,D,20160421,000000,6210,6240,5550,5670,43.206666623459995,0
+CLRB.US,D,20160422,000000,5850,5850,5460,5580,44.09666662257,0
+CLRB.US,D,20160425,000000,5550,6195,5460,5820,239.52999976046996,0
+CLRB.US,D,20160426,000000,5910,5910,5280,5580,56.80999994318999,0
+CLRB.US,D,20160427,000000,5520,5580,5250,5250,22.863333310469997,0
+CLRB.US,D,20160428,000000,5280,5670,5280,5460,100.8333332325,0
+CLRB.US,D,20160429,000000,5520,5520,4830,4830,56.12666661053999,0
+CLRB.US,D,20160502,000000,4890,5280,4890,5100,54.63333327869999,0
+CLRB.US,D,20160503,000000,5280,5340,5100,5258.4,38.799999961199994,0
+CLRB.US,D,20160504,000000,5310,5310,4650,5100,38.84666662782,0
+CLRB.US,D,20160505,000000,5130,5130,4800,4800,20.896666645769997,0
+CLRB.US,D,20160506,000000,4680,4920,4495.5,4590,43.67666662298999,0
+CLRB.US,D,20160509,000000,4650,4710,4260,4380,23.25666664341,0
+CLRB.US,D,20160510,000000,4410,4587,4080,4230,36.32666663033999,0
+CLRB.US,D,20160511,000000,4080.3,4440,4080,4350,15.089999984909998,0
+CLRB.US,D,20160512,000000,4470,4710,4080,4440,72.78999992720999,0
+CLRB.US,D,20160513,000000,4650,4650.3,4140,4140,67.83333326549999,0
+CLRB.US,D,20160516,000000,4161.3,4407,4050,4170,25.199999974799997,0
+CLRB.US,D,20160517,000000,4110,4218,3450,3540,52.706666613959996,0
+CLRB.US,D,20160518,000000,3870,3870,3240,3450,83.80999991619,0
+CLRB.US,D,20160519,000000,3540,3540,3000,3150,48.93333328439999,0
+CLRB.US,D,20160520,000000,3180,11910,3180,10350,13522.779986477219,0
+CLRB.US,D,20160523,000000,10290,14790,9090,12209.7,10005.72998999427,0
+CLRB.US,D,20160524,000000,11250,12000,9090,9450,1711.7466649549199,0
+CLRB.US,D,20160525,000000,11340,12150,9900,10650,2223.88333110945,0
+CLRB.US,D,20160526,000000,10350,10350,9240,9300,428.27333290506,0
+CLRB.US,D,20160527,000000,9450,9570,9000,9060,247.51333308581997,0
+CLRB.US,D,20160531,000000,9960,10560,9360,9750,431.57333290175995,0
+CLRB.US,D,20160601,000000,9750,9869.7,9060,9450,165.57333316775998,0
+CLRB.US,D,20160602,000000,10050,13500,9330,11670,2638.1499973618497,0
+CLRB.US,D,20160603,000000,11100,12420,10530,10920,502.61666616404995,0
+CLRB.US,D,20160606,000000,10860,11520,10350,10890,271.79666639487,0
+CLRB.US,D,20160607,000000,10800,10890,9450,10140,228.48999977150999,0
+CLRB.US,D,20160608,000000,9960,10347,9600,10230,134.95999986504,0
+CLRB.US,D,20160609,000000,10200,12779.7,9930,10320,1175.6166654910498,0
+CLRB.US,D,20160610,000000,10050,10440,9780,9870,113.95666655270999,0
+CLRB.US,D,20160613,000000,10320,10320,9480,9750,62.02666660463999,0
+CLRB.US,D,20160614,000000,10020,10200,9720,9900,62.75666660391,0
+CLRB.US,D,20160615,000000,13320,13740,11100,11460,2253.15333108018,0
+CLRB.US,D,20160616,000000,11100,11399.7,9990,11040,236.45333309688,0
+CLRB.US,D,20160617,000000,11400,11520,10710,10920,126.97999987301999,0
+CLRB.US,D,20160620,000000,10800,11160,10440,10620,95.04666657162,0
+CLRB.US,D,20160621,000000,10440,10620,10230,10620,64.86666660179999,0
+CLRB.US,D,20160622,000000,10710,10710,10110,10230,49.81666661684999,0
+CLRB.US,D,20160623,000000,12000,12300,10350.3,10500,931.19666573547,0
+CLRB.US,D,20160624,000000,10050,10350,10050,10229.7,130.87333320245997,0
+CLRB.US,D,20160627,000000,9960,10407,9630,9750,62.08333327124999,0
+CLRB.US,D,20160628,000000,9840,9990,9600,9990,66.63999993336,0
+CLRB.US,D,20160629,000000,9960,11010,9960,10740,147.10333318623,0
+CLRB.US,D,20160630,000000,11070,11070,10110,10320,58.06333327527,0
+CLRB.US,D,20160701,000000,10110,10470,9960,10350,61.283333272049994,0
+CLRB.US,D,20160705,000000,10080,10349.7,9960,10020,32.70333330063,0
+CLRB.US,D,20160706,000000,9930,10470,9603,10170,82.14666658451999,0
+CLRB.US,D,20160707,000000,10170,10710,9810,10230,69.84333326349,0
+CLRB.US,D,20160708,000000,10200,10290,9900,9930,36.34333329699,0
+CLRB.US,D,20160711,000000,10050,10140,9900,9960,28.946666637719996,0
+CLRB.US,D,20160712,000000,10050,10170,9900,10170,45.6999999543,0
+CLRB.US,D,20160713,000000,10200,10200,9930,9990,26.399999973599996,0
+CLRB.US,D,20160714,000000,10020,10110,9630,9870,46.97999995302,0
+CLRB.US,D,20160715,000000,9000,9300,8040,8790,176.66999982333,0
+CLRB.US,D,20160718,000000,8790,8940,7275,7890,179.25999982073998,0
+CLRB.US,D,20160719,000000,7710,8157,7650,7770,38.80666662786,0
+CLRB.US,D,20160720,000000,7680,8220,7530,7710,50.16333328317,0
+CLRB.US,D,20160721,000000,7560,7919.7,7530,7530,28.6333333047,0
+CLRB.US,D,20160722,000000,7500,7947,7500,7650,44.57333328876,0
+CLRB.US,D,20160725,000000,7740,7740,7500,7500,38.709999961289995,0
+CLRB.US,D,20160726,000000,7620,8050.5,7530,8010,55.523333277809996,0
+CLRB.US,D,20160727,000000,8070,9123,8010.3,8670,106.03333322729999,0
+CLRB.US,D,20160728,000000,8940,9150,8400,8579.7,34.24333329909,0
+CLRB.US,D,20160729,000000,8490,8550,8100,8250,35.483333297849995,0
+CLRB.US,D,20160801,000000,8160,8730,7590,7950,26.596666640069998,0
+CLRB.US,D,20160802,000000,7860,8037,7440,7620,34.05333329928,0
+CLRB.US,D,20160803,000000,7530,8220,7495.5,8130,85.70666658095999,0
+CLRB.US,D,20160804,000000,8430,8430,7800,8100,28.549999971449996,0
+CLRB.US,D,20160805,000000,7980,8040,7620,7800,36.633333296699995,0
+CLRB.US,D,20160808,000000,8100,8100,7710,7980,17.659999982339997,0
+CLRB.US,D,20160809,000000,8100,8340,7653.9,8010,26.63999997336,0
+CLRB.US,D,20160810,000000,7980,8369.7,7890.9,8070,16.89333331644,0
+CLRB.US,D,20160811,000000,8250,8250,7800,8043,10.616666656049999,0
+CLRB.US,D,20160812,000000,7680,8940,7680,8850,68.24999993175,0
+CLRB.US,D,20160815,000000,8400,8819.7,7950,8190,65.06666660159999,0
+CLRB.US,D,20160816,000000,8250,8400,7770,7770,38.95999996104,0
+CLRB.US,D,20160817,000000,7680,7791.3,7497,7530,43.593333289739995,0
+CLRB.US,D,20160818,000000,7500,7620,7200,7392,42.99333329034,0
+CLRB.US,D,20160819,000000,7830,7830,7320,7470,28.639999971359998,0
+CLRB.US,D,20160822,000000,7380,7650,7050,7200,36.41666663025,0
+CLRB.US,D,20160823,000000,7200,8100,6900,7770,58.48333327485,0
+CLRB.US,D,20160824,000000,7710,8040,7264.2,7680,31.816666634849998,0
+CLRB.US,D,20160825,000000,7590,7590,7080,7320,32.156666634509996,0
+CLRB.US,D,20160826,000000,7230,7320,7050,7050,16.023333317309998,0
+CLRB.US,D,20160829,000000,7200,7320,6900,7020,15.949999984049999,0
+CLRB.US,D,20160830,000000,6974.7,7230,6870,6930,17.929999982069997,0
+CLRB.US,D,20160831,000000,6780,6928.8,6300,6540,31.576666635089996,0
+CLRB.US,D,20160901,000000,6630,6763.2,6300,6420,18.159999981839995,0
+CLRB.US,D,20160902,000000,6390,6600,6180,6479.7,23.47999997652,0
+CLRB.US,D,20160906,000000,6480,7380,6480,6930,23.52999997647,0
+CLRB.US,D,20160907,000000,6990,7290,6600,7200,37.759999962239995,0
+CLRB.US,D,20160908,000000,7230,10410,7230,8340,1335.2899986647099,0
+CLRB.US,D,20160909,000000,8130,9600,8130,9085.5,248.98666641768,0
+CLRB.US,D,20160912,000000,9270,9599.7,8400,8970,137.84999986214999,0
+CLRB.US,D,20160913,000000,8880,8880,8400,8850,44.256666622409995,0
+CLRB.US,D,20160914,000000,8670,8720.1,7410,8100,85.34333324799,0
+CLRB.US,D,20160915,000000,8070,8751.6,7620,8070,32.59666663407,0
+CLRB.US,D,20160916,000000,8010,8850,7977.6,8610,79.666666587,0
+CLRB.US,D,20160919,000000,8520,8790,8250,8460,30.949999969049998,0
+CLRB.US,D,20160920,000000,8370,8436,8010,8160,24.563333308769998,0
+CLRB.US,D,20160921,000000,8310,8520,8190,8310,49.70666661696,0
+CLRB.US,D,20160922,000000,8550,8550,8329.2,8460,23.736666642929997,0
+CLRB.US,D,20160923,000000,8370,8520,8190,8235,22.63999997736,0
+CLRB.US,D,20160926,000000,8550,8550,7890,7980,42.22999995777,0
+CLRB.US,D,20160927,000000,7980,8370,7890,8160,29.253333304079998,0
+CLRB.US,D,20160928,000000,8160,8550,8070,8280,39.67666662698999,0
+CLRB.US,D,20160929,000000,9360,9567,7830,8127,237.00333309632998,0
+CLRB.US,D,20160930,000000,7860,8460,7860,8130,58.96666660769999,0
+CLRB.US,D,20161003,000000,8040,8400,8010,8190,35.01333329832,0
+CLRB.US,D,20161004,000000,8670,8729.7,7860,8100,59.956666606709994,0
+CLRB.US,D,20161005,000000,8010,8190,7230,7860,60.44999993955,0
+CLRB.US,D,20161006,000000,7620,7830.9,7530,7830,32.80333330053,0
+CLRB.US,D,20161007,000000,7680,8250,7650,8010,22.376666644289998,0
+CLRB.US,D,20161010,000000,8010,8040,7560,7770,21.759999978239996,0
+CLRB.US,D,20161011,000000,7710,7859.1,7500,7559.7,32.96999996703,0
+CLRB.US,D,20161012,000000,8400,8400,7050,7170,37.019999962979995,0
+CLRB.US,D,20161013,000000,7170,7489.2,7050,7170,20.42999997957,0
+CLRB.US,D,20161014,000000,7060.8,7462.8,6690,6690,33.11666663355,0
+CLRB.US,D,20161017,000000,6690,7080,6300,6300,46.09666662057,0
+CLRB.US,D,20161018,000000,6480,6645.6,6300,6420,22.443333310889997,0
+CLRB.US,D,20161019,000000,6450,6750,6150,6405,22.75666664391,0
+CLRB.US,D,20161020,000000,6360,6451.8,6210,6270,15.946666650719997,0
+CLRB.US,D,20161021,000000,6030,6312,6030,6120,20.38666664628,0
+CLRB.US,D,20161024,000000,6120,6304.8,5040,5490,70.75999992924,0
+CLRB.US,D,20161025,000000,5730,6000,5419.5,5670,28.03666663863,0
+CLRB.US,D,20161026,000000,5700,5820,5400,5430,15.479999984519997,0
+CLRB.US,D,20161027,000000,5520,5670,5100,5490,30.23999996976,0
+CLRB.US,D,20161028,000000,5520,5760,5160,5213.1,20.10333331323,0
+CLRB.US,D,20161031,000000,5220,5910,4950,5546.4,57.523333275809996,0
+CLRB.US,D,20161101,000000,5520,5631,5160,5250,11.596666655069997,0
+CLRB.US,D,20161102,000000,5220,5580,5100,5100.3,19.98666664668,0
+CLRB.US,D,20161103,000000,5190,5399.1,4890,4890,7.443333325889999,0
+CLRB.US,D,20161104,000000,4890,5040,4853.4,4957.8,13.346666653319998,0
+CLRB.US,D,20161107,000000,4980,5070,4500,4890,48.94333328438999,0
+CLRB.US,D,20161108,000000,4950,5100,4950,5071.8,21.30333331203,0
+CLRB.US,D,20161109,000000,5070,5700,5070,5580,16.84333331649,0
+CLRB.US,D,20161110,000000,5670,6000,5077.8,5310,63.4999999365,0
+CLRB.US,D,20161111,000000,5700,6000,5340,5700,19.099999980899998,0
+CLRB.US,D,20161114,000000,5730,5841.6,5310,5580,24.913333308419997,0
+CLRB.US,D,20161115,000000,5811.3,7881.9,5778,7050.3,410.97333292236,0
+CLRB.US,D,20161116,000000,7650,8460,7474.2,7950,273.17666639348994,0
+CLRB.US,D,20161117,000000,8340,8700,7440,7830,120.50999987949,0
+CLRB.US,D,20161118,000000,7770,7800,6900,7200,59.26333327407,0
+CLRB.US,D,20161121,000000,7140,7140,6330.3,6840,77.35999992264,0
+CLRB.US,D,20161122,000000,6720,6720,6420,6480,56.64999994335,0
+CLRB.US,D,20161123,000000,4470,4755,4290,4470,672.7433326605899,0
+CLRB.US,D,20161125,000000,4470,5040,4470,4950,319.97999968001994,0
+CLRB.US,D,20161128,000000,5190,5250,4560,4800,197.96333313536996,0
+CLRB.US,D,20161129,000000,4950,5010,4590,4650,123.09666654357,0
+CLRB.US,D,20161130,000000,4710,4710,4350,4350,94.99333323834,0
+CLRB.US,D,20161201,000000,5160,5250,4050,4230,460.22333287311,0
+CLRB.US,D,20161202,000000,4170,4260,4020,4050,95.14666657152,0
+CLRB.US,D,20161205,000000,4200,4410,4050,4410,106.05333322727999,0
+CLRB.US,D,20161206,000000,4380,4500,4080,4200,109.93666655672999,0
+CLRB.US,D,20161207,000000,4200,4257,4050,4140,65.54666660112,0
+CLRB.US,D,20161208,000000,4080,4162.8,3960,4110,60.99666660567,0
+CLRB.US,D,20161209,000000,4080,4140,3930,3960,78.42666658824,0
+CLRB.US,D,20161212,000000,4230,4312.8,3930,3990,134.64666653202,0
+CLRB.US,D,20161213,000000,4140,4140,3840,3960,85.93999991405998,0
+CLRB.US,D,20161214,000000,4080,4320,3720,3720,129.17333320415997,0
+CLRB.US,D,20161215,000000,3720,3735,3388.2,3510,189.51999981048,0
+CLRB.US,D,20161216,000000,3480,3870,3360,3870,125.89999987409999,0
+CLRB.US,D,20161219,000000,3990,3990,3600,3630,63.06999993692999,0
+CLRB.US,D,20161220,000000,4170,4290,3600,3720,285.48999971451,0
+CLRB.US,D,20161221,000000,3810,3810,3630,3630,99.27666656739,0
+CLRB.US,D,20161222,000000,3750,3750,3630,3630,47.04666661962,0
+CLRB.US,D,20161223,000000,3750,4050,3660,3990,148.82999985117,0
+CLRB.US,D,20161227,000000,3960,3960,3750,3870,86.23666658042998,0
+CLRB.US,D,20161228,000000,3870,4170,3660,3870,302.21999969778,0
+CLRB.US,D,20161229,000000,3840,3866.4,3630,3750,110.74333322259,0
+CLRB.US,D,20161230,000000,3750,3771.3,3600,3660,109.92999989007,0
+CLRB.US,D,20170103,000000,3750,3900,3660,3840,78.42999992157,0
+CLRB.US,D,20170104,000000,3810,4140,3780,3990,153.05999984694,0
+CLRB.US,D,20170105,000000,3960,4259.7,3690,3840,219.74999978024996,0
+CLRB.US,D,20170106,000000,3900,3930,3750,3750,44.643333288689995,0
+CLRB.US,D,20170109,000000,3810,4140,3810,3930,140.53333319279997,0
+CLRB.US,D,20170110,000000,4590,4800,4050,4155,392.96999960703,0
+CLRB.US,D,20170111,000000,4260,4401,3900,4020,228.56999977143,0
+CLRB.US,D,20170112,000000,4020,4080,3780,3960,127.87333320545999,0
+CLRB.US,D,20170113,000000,3990,4050,3750,3840,142.15999985784,0
+CLRB.US,D,20170117,000000,3930,3960,3750,3840,60.77666660588999,0
+CLRB.US,D,20170118,000000,3900,3900,3690,3720,69.05999993094,0
+CLRB.US,D,20170119,000000,3750,3870,3630,3780,83.80333324952998,0
+CLRB.US,D,20170120,000000,3840,3867,3690,3840,73.76999992622999,0
+CLRB.US,D,20170123,000000,3840,4200,3840,4140,467.10333286622995,0
+CLRB.US,D,20170124,000000,4950,5850,4590,4650,5855.07332747826,0
+CLRB.US,D,20170125,000000,4710,4726.5,4350,4500.3,403.03666626362997,0
+CLRB.US,D,20170126,000000,4650,4650,4410,4620,121.08333321224998,0
+CLRB.US,D,20170127,000000,4590,5064,4470,4950,433.84999956614996,0
+CLRB.US,D,20170130,000000,5040,5040,4650,4740,156.54333317679,0
+CLRB.US,D,20170131,000000,4800,5100,4620,4890,199.37333313396,0
+CLRB.US,D,20170201,000000,5010,5100,4710,4944.9,146.82999985316997,0
+CLRB.US,D,20170202,000000,4950,5070,4710,5040,127.01666653964999,0
+CLRB.US,D,20170203,000000,5070,5100,4800,5010,153.91999984608,0
+CLRB.US,D,20170206,000000,5010,5010,4860,4890,76.24666659041999,0
+CLRB.US,D,20170207,000000,4860,5070,4650,5010,240.44999975954997,0
+CLRB.US,D,20170208,000000,5070,5730,4950,5490,524.13999947586,0
+CLRB.US,D,20170209,000000,5610,6270,5280,6240,778.34333255499,0
+CLRB.US,D,20170210,000000,6150,6570,6000,6390,405.59999959439995,0
+CLRB.US,D,20170213,000000,6450,6660,5850,6270,483.59666618306994,0
+CLRB.US,D,20170214,000000,6150,7110,5940,7020,448.28666621838,0
+CLRB.US,D,20170215,000000,7020,7716.9,6921.6,7470,554.63999944536,0
+CLRB.US,D,20170216,000000,7770,7950,6750,7230,626.95666603971,0
+CLRB.US,D,20170217,000000,7080,7620,6993,7260,195.87333313745998,0
+CLRB.US,D,20170221,000000,7560,7950,7260,7770,309.43666635722997,0
+CLRB.US,D,20170222,000000,8100,8190,7200,7350,230.16999976982999,0
+CLRB.US,D,20170223,000000,7230,7469.7,5970,6600,284.58333304875,0
+CLRB.US,D,20170224,000000,6360,6510,6123.3,6420,93.95666657270999,0
+CLRB.US,D,20170227,000000,7860,7950,6600,6660,932.8766657337899,0
+CLRB.US,D,20170228,000000,6630,6793.5,6300,6570,135.77666653089,0
+CLRB.US,D,20170301,000000,6540,7050,6450,6750,97.20333323612999,0
+CLRB.US,D,20170302,000000,6690,6996.6,6461.1,6540,95.75333323758,0
+CLRB.US,D,20170303,000000,6510,6780,6450,6660,83.22333325010999,0
+CLRB.US,D,20170306,000000,6450,7140,6450,7140,142.37333319095998,0
+CLRB.US,D,20170307,000000,7200,7500,6753,7320,186.41999981358,0
+CLRB.US,D,20170308,000000,7500,7920,7296.3,7860,243.53333308979998,0
+CLRB.US,D,20170309,000000,7950,8039.7,7530,7830,111.20333322212998,0
+CLRB.US,D,20170310,000000,7860,7950,7560,7950,113.95999988604,0
+CLRB.US,D,20170313,000000,7920,8040,7680,7980,109.89666655676999,0
+CLRB.US,D,20170314,000000,8190,9210,7530,7830,564.6566661020099,0
+CLRB.US,D,20170315,000000,8040,8040,7500,7710,238.81999976118,0
+CLRB.US,D,20170316,000000,7830,8100,6660,7170,365.05333296827996,0
+CLRB.US,D,20170317,000000,7020,7318.8,6810,7050,127.25666653940998,0
+CLRB.US,D,20170320,000000,7020,7290,6540,7140,215.89666645076997,0
+CLRB.US,D,20170321,000000,7650,7770,6840,7140,142.50666652415998,0
+CLRB.US,D,20170322,000000,7200,7200,6750,6960,91.89666657477,0
+CLRB.US,D,20170323,000000,6900,6900,6600,6810,116.11333321721999,0
+CLRB.US,D,20170324,000000,6780,7020,6330,6990,137.85333319548,0
+CLRB.US,D,20170327,000000,6780,7200,6720,7200,81.75999991824,0
+CLRB.US,D,20170328,000000,7200,7200,6766.8,6840,97.63999990235999,0
+CLRB.US,D,20170329,000000,6870,7116.6,6750,6900,45.47666662118999,0
+CLRB.US,D,20170330,000000,7050,7200,6630,6960,107.97999989201999,0
+CLRB.US,D,20170331,000000,6870,6963,6750,6870,34.156666632509996,0
+CLRB.US,D,20170403,000000,6810,7020,6600,6900,59.5666666071,0
+CLRB.US,D,20170404,000000,6810,6960,6660,6750,55.106666611559994,0
+CLRB.US,D,20170405,000000,6750,6780,6450,6570,58.85333327447999,0
+CLRB.US,D,20170406,000000,6570,6570,6450,6510,59.96333327337,0
+CLRB.US,D,20170407,000000,6540,6540,6120,6510,58.06999994192999,0
+CLRB.US,D,20170410,000000,6540,6540,6150,6300,52.97999994702,0
+CLRB.US,D,20170411,000000,6300,6417,6000,6210,106.29999989369999,0
+CLRB.US,D,20170412,000000,6750,6750,6288.9,6450,69.95999993004,0
+CLRB.US,D,20170413,000000,6480,6507.9,6360,6420,31.299999968699996,0
+CLRB.US,D,20170417,000000,6360,6390,6150,6240,41.12666662554,0
+CLRB.US,D,20170418,000000,6750,6750,6300,6300,92.58999990740999,0
+CLRB.US,D,20170419,000000,6390,6390,6120.3,6270,38.16333329517,0
+CLRB.US,D,20170420,000000,6180,6420,6150,6300,28.736666637929996,0
+CLRB.US,D,20170421,000000,6270,6420,6210,6300,33.1666666335,0
+CLRB.US,D,20170424,000000,6360,6430.8,6090,6210,39.15999996084,0
+CLRB.US,D,20170425,000000,6300,6360,6030,6030,53.60999994638999,0
+CLRB.US,D,20170426,000000,6030,6081,5310,5610.3,167.80666649885998,0
+CLRB.US,D,20170427,000000,5790,5880,4950,5280,140.9666665257,0
+CLRB.US,D,20170428,000000,5220,5310,4830,5310,89.8333332435,0
+CLRB.US,D,20170501,000000,5250,5580,5250,5490,60.883333272449995,0
+CLRB.US,D,20170502,000000,5460,5700,5400,5610,35.219999964779994,0
+CLRB.US,D,20170503,000000,5700,6000,5673.9,5820,51.26999994872999,0
+CLRB.US,D,20170504,000000,5790,5820,5430,5460,61.48333327184999,0
+CLRB.US,D,20170505,000000,5430,5760,5370,5700,41.713333291619996,0
+CLRB.US,D,20170508,000000,5700,5760,5430,5640,33.526666633139996,0
+CLRB.US,D,20170509,000000,5700,5820,5550,5760,22.88666664378,0
+CLRB.US,D,20170510,000000,5700,5970,5400,5790,51.34333328198999,0
+CLRB.US,D,20170511,000000,5790,5790,5520,5610,20.076666646589995,0
+CLRB.US,D,20170512,000000,5610,5610,5100,5370,99.22333323410999,0
+CLRB.US,D,20170515,000000,5430,5640,5160,5640,30.963333302369996,0
+CLRB.US,D,20170516,000000,5610,5637,5400,5460,25.22333330811,0
+CLRB.US,D,20170517,000000,5370,5370,5130,5247,56.066666610599995,0
+CLRB.US,D,20170518,000000,5190,5460,5100,5190,23.469999976529998,0
+CLRB.US,D,20170519,000000,5220,5279.7,5070,5160,21.913333311419997,0
+CLRB.US,D,20170522,000000,5220,5238,5070,5157,24.433333308899996,0
+CLRB.US,D,20170523,000000,5160,5160,4980,5040,16.543333316789997,0
+CLRB.US,D,20170524,000000,5160,5174.4,4980,5040,25.50666664116,0
+CLRB.US,D,20170525,000000,5010,5053.2,4890,4920,32.36333330097,0
+CLRB.US,D,20170526,000000,4950,4981.8,4890,4980,8.31999999168,0
+CLRB.US,D,20170530,000000,4920,4980,4830,4860,26.393333306939997,0
+CLRB.US,D,20170531,000000,4890,5220,4860,5220,22.333333310999997,0
+CLRB.US,D,20170601,000000,5340,5699.7,5161.2,5520,89.87666657679,0
+CLRB.US,D,20170602,000000,5580,5670,5340,5490,29.939999970059997,0
+CLRB.US,D,20170605,000000,5490,5640,5130,5220,26.713333306619997,0
+CLRB.US,D,20170606,000000,5160,5550,5139,5250,29.45666663721,0
+CLRB.US,D,20170607,000000,5280,5445.9,5250,5250,17.076666649589995,0
+CLRB.US,D,20170608,000000,5250,5397,5100,5100,27.10333330623,0
+CLRB.US,D,20170609,000000,5100,5190,4950,4950,30.659999969339996,0
+CLRB.US,D,20170612,000000,4950,5040,4860,4950,14.056666652609998,0
+CLRB.US,D,20170613,000000,4950,5250,4923,5160,23.399999976599997,0
+CLRB.US,D,20170614,000000,5130,5190.3,4980,5010,12.973333320359998,0
+CLRB.US,D,20170615,000000,4890,5100,4860,4890,24.076666642589995,0
+CLRB.US,D,20170616,000000,4950,4980,4770,4770,16.139999983859997,0
+CLRB.US,D,20170619,000000,4920,5040,4770,4830,38.089999961909996,0
+CLRB.US,D,20170620,000000,4860,5058,4500,4500,35.65333329767999,0
+CLRB.US,D,20170621,000000,4500,4650,4500,4530,28.876666637789995,0
+CLRB.US,D,20170622,000000,4500,4980,4500,4770,52.003333281329994,0
+CLRB.US,D,20170623,000000,4770,5064.3,4710.3,5010,34.92333329841,0
+CLRB.US,D,20170626,000000,5040,5130,4683,4770,28.359999971639997,0
+CLRB.US,D,20170627,000000,4650,4830,4560,4620,25.213333308119996,0
+CLRB.US,D,20170628,000000,4590,4740,4530,4560,38.909999961089994,0
+CLRB.US,D,20170629,000000,4620,4770,4560,4650,17.719999982279997,0
+CLRB.US,D,20170630,000000,4770,4920,4646.1,4890,13.903333319429999,0
+CLRB.US,D,20170703,000000,4905.3,5250,4890,4890,30.96999996903,0
+CLRB.US,D,20170705,000000,4920,4950,4710,4740,11.396666655269998,0
+CLRB.US,D,20170706,000000,4710,4830,4680,4740,23.756666642909998,0
+CLRB.US,D,20170707,000000,4770,4777.2,4650,4680,12.91666665375,0
+CLRB.US,D,20170710,000000,4680,4800.3,4500,4500,37.009999962989994,0
+CLRB.US,D,20170711,000000,4500,4620,4320,4380,46.82333328651,0
+CLRB.US,D,20170712,000000,4413,4560,4260,4290,37.51333329582,0
+CLRB.US,D,20170713,000000,4290,4414.8,4290,4410,15.216666651449998,0
+CLRB.US,D,20170714,000000,4410,4470,4350,4380,11.839999988159999,0
+CLRB.US,D,20170717,000000,4350,4470,4200,4320,55.36333327797,0
+CLRB.US,D,20170718,000000,4366.8,4410,4290,4410,9.48666665718,0
+CLRB.US,D,20170719,000000,4440,4740,4440,4680,39.053333294279994,0
+CLRB.US,D,20170720,000000,4680,4707,4260,4446.9,20.263333313069996,0
+CLRB.US,D,20170721,000000,4617,5250,4541.1,4889.7,184.66333314866998,0
+CLRB.US,D,20170724,000000,4890,5129.7,4680,4950,26.956666639709997,0
+CLRB.US,D,20170725,000000,4920,5159.7,4680,4830,21.543333311789997,0
+CLRB.US,D,20170726,000000,4890,5029.5,4830,4920,11.056666655609998,0
+CLRB.US,D,20170727,000000,4890,4950,4590,4740,30.369999969629998,0
+CLRB.US,D,20170728,000000,4680,4800.3,4560,4560,13.276666653389999,0
+CLRB.US,D,20170731,000000,4781.4,4800.3,4560,4590,12.599999987399999,0
+CLRB.US,D,20170801,000000,4650,4770,4500,4620,44.35333328897999,0
+CLRB.US,D,20170802,000000,4704,4765.8,4500,4620,25.15666664151,0
+CLRB.US,D,20170803,000000,4500,4950,4500,4500,20.893333312439996,0
+CLRB.US,D,20170804,000000,4530,4559.7,4440,4470,9.973333323359999,0
+CLRB.US,D,20170807,000000,4470,4833.9,4470,4740,11.973333321359998,0
+CLRB.US,D,20170808,000000,5850,6180,5010,5280,1977.4533313558798,0
+CLRB.US,D,20170809,000000,5010,5370,4980,5250,318.63999968136,0
+CLRB.US,D,20170810,000000,5190,5400,5040,5220,120.62666654604,0
+CLRB.US,D,20170811,000000,5190,5370,4560,4560,187.65999981233998,0
+CLRB.US,D,20170814,000000,4500,4860,4230,4410,95.76999990422999,0
+CLRB.US,D,20170815,000000,4650,4740,4380,4650,69.34999993065,0
+CLRB.US,D,20170816,000000,4650,4650,4320,4500,32.123333301209996,0
+CLRB.US,D,20170817,000000,4560,4620,4350,4620,23.93666664273,0
+CLRB.US,D,20170818,000000,4590,4590,4404.9,4530,17.566666649099997,0
+CLRB.US,D,20170821,000000,4470,4500,4380,4440,13.639999986359998,0
+CLRB.US,D,20170822,000000,4500,5370,4500,5370,231.77666643489,0
+CLRB.US,D,20170823,000000,5400,5400,4830,5100,94.20333323912999,0
+CLRB.US,D,20170824,000000,5040,5040,4560,4920,56.68999994331,0
+CLRB.US,D,20170825,000000,4890,5040,4710,4950,20.459999979539997,0
+CLRB.US,D,20170828,000000,4920,5250,4920,4980,25.519999974479997,0
+CLRB.US,D,20170829,000000,4950,5100,4800,5070,48.75999995123999,0
+CLRB.US,D,20170830,000000,5040,5220,4830,5010,30.179999969819995,0
+CLRB.US,D,20170831,000000,4950,4950,4835.1,4920,14.55999998544,0
+CLRB.US,D,20170901,000000,5146.8,5160,4890,4950,18.50666664816,0
+CLRB.US,D,20170905,000000,5130,5130,4860,4860,14.919999985079999,0
+CLRB.US,D,20170906,000000,4800,5010,4800,4830,17.52333331581,0
+CLRB.US,D,20170907,000000,4840.5,4860,4605,4680,30.426666636239997,0
+CLRB.US,D,20170908,000000,4680,4920,4590,4650,28.03666663863,0
+CLRB.US,D,20170911,000000,4740,4800,4650,4740,16.576666650089997,0
+CLRB.US,D,20170912,000000,4800,4890,4770,4860,10.196666656469999,0
+CLRB.US,D,20170913,000000,4950,5040,4720.2,4950,45.926666620739994,0
+CLRB.US,D,20170914,000000,5070,5760,4983,5610,154.87666651178998,0
+CLRB.US,D,20170915,000000,5700,5760,5310,5370,103.1333332302,0
+CLRB.US,D,20170918,000000,5400,5640,5400,5490,37.019999962979995,0
+CLRB.US,D,20170919,000000,5430,5495.7,5190,5340,29.686666636979997,0
+CLRB.US,D,20170920,000000,5280,5427.6,5100,5160,45.02333328831,0
+CLRB.US,D,20170921,000000,5790,5790,5250,5280,55.2666666114,0
+CLRB.US,D,20170922,000000,5250,5400,5160,5370,10.4666666562,0
+CLRB.US,D,20170925,000000,5310,5430,5160,5310,38.356666628309995,0
+CLRB.US,D,20170926,000000,5370,5550,5311.5,5430,37.22999996277,0
+CLRB.US,D,20170927,000000,5460,5490,4920,5220,145.97666652069,0
+CLRB.US,D,20170928,000000,5220,5246.1,4860,5100,60.916666605749995,0
+CLRB.US,D,20170929,000000,5070,5130,4950,5010,25.143333308189995,0
+CLRB.US,D,20171002,000000,5010,5160,4980,5160,21.426666645239997,0
+CLRB.US,D,20171003,000000,5250,5280,4950,5160,34.25333329907999,0
+CLRB.US,D,20171004,000000,5250,5250,4980,5040,28.37333330496,0
+CLRB.US,D,20171005,000000,5040,5220,5040,5100,25.846666640819997,0
+CLRB.US,D,20171006,000000,5190,5460,5130,5145,66.90333326643,0
+CLRB.US,D,20171009,000000,5130,5490,5130,5396.7,78.84999992114999,0
+CLRB.US,D,20171010,000000,5730,5757,5160,5250.3,158.23333317509997,0
+CLRB.US,D,20171011,000000,5760,6120,5640,5760,345.91333298741995,0
+CLRB.US,D,20171012,000000,5850,5850,5400,5400,133.54333319979,0
+CLRB.US,D,20171013,000000,5550,5550,5340,5370,60.46999993952999,0
+CLRB.US,D,20171016,000000,5460,5460,4920,5130,85.41999991457999,0
+CLRB.US,D,20171017,000000,5190,5398.5,4830,5190,62.343333270989994,0
+CLRB.US,D,20171018,000000,5190,5190,4920,5040,37.4999999625,0
+CLRB.US,D,20171019,000000,4980,5010,4800,4860,42.709999957289995,0
+CLRB.US,D,20171020,000000,4830,4950,4823.1,4860,30.719999969279996,0
+CLRB.US,D,20171023,000000,4890,5040,4860,5010,32.61666663405,0
+CLRB.US,D,20171024,000000,4860,5190,4860,5190,35.53999996446,0
+CLRB.US,D,20171025,000000,5100,5250,4890,4920,39.84333329349,0
+CLRB.US,D,20171026,000000,4950,4980,4620,4800,80.48999991950998,0
+CLRB.US,D,20171027,000000,4770,4830,4530,4590,51.13333328219999,0
+CLRB.US,D,20171030,000000,4830,4950,4320,4560,106.48999989350999,0
+CLRB.US,D,20171031,000000,4590,4680,4410,4560,74.16999992582998,0
+CLRB.US,D,20171101,000000,4530,4623.9,4440,4500,33.813333299519996,0
+CLRB.US,D,20171102,000000,4620,4620,4440,4500,32.193333301139994,0
+CLRB.US,D,20171103,000000,4470,4530,4440,4500,22.8333333105,0
+CLRB.US,D,20171106,000000,4590,4740,4500,4620,31.663333301669997,0
+CLRB.US,D,20171107,000000,4950,4950,4500,4635,61.69333327163999,0
+CLRB.US,D,20171108,000000,4590,4692.6,4500.3,4680,26.083333307249998,0
+CLRB.US,D,20171109,000000,4650,4950,4620,4770,33.44666663322,0
+CLRB.US,D,20171110,000000,4680,4740,4500,4590,25.879999974119997,0
+CLRB.US,D,20171113,000000,4530,4620,4530,4620,23.166666643499997,0
+CLRB.US,D,20171114,000000,4560,4618.8,4320,4410,86.09333324724,0
+CLRB.US,D,20171115,000000,4380,4470,4290,4470,33.583333299749995,0
+CLRB.US,D,20171116,000000,4470,4500,4380.3,4500,9.596666657069997,0
+CLRB.US,D,20171117,000000,4453.8,4557.9,4410,4470,28.776666637889996,0
+CLRB.US,D,20171120,000000,4440,4500,4425,4455,20.9333333124,0
+CLRB.US,D,20171121,000000,4440,4500,4410,4410,17.433333315899997,0
+CLRB.US,D,20171122,000000,4230,4410,4230,4305,48.629999951369996,0
+CLRB.US,D,20171124,000000,4290,4380,4260,4380,6.35999999364,0
+CLRB.US,D,20171127,000000,4350,4407,4260,4320,22.17333331116,0
+CLRB.US,D,20171128,000000,4320,4363.8,4230,4260,39.51999996047999,0
+CLRB.US,D,20171129,000000,4230,4245.9,4170,4200,35.006666631659996,0
+CLRB.US,D,20171130,000000,4233,4287,4170,4170,45.85333328747999,0
+CLRB.US,D,20171201,000000,4230,4230.3,3360,3990,146.52999985346997,0
+CLRB.US,D,20171204,000000,3990,4065,3780,3840,80.17666658649,0
+CLRB.US,D,20171205,000000,3900,3900,3570,3600,110.25333322307999,0
+CLRB.US,D,20171206,000000,4200,4770,3660,3750,1161.10999883889,0
+CLRB.US,D,20171207,000000,3780,3900,3630,3810,112.97999988701999,0
+CLRB.US,D,20171208,000000,3810,3810,3600,3720,60.44999993955,0
+CLRB.US,D,20171211,000000,3720,3750,3570,3585,86.82666657984,0
+CLRB.US,D,20171212,000000,3570,3810,3450,3540,185.44666648121998,0
+CLRB.US,D,20171213,000000,3540,3720,3540,3570,47.549999952449994,0
+CLRB.US,D,20171214,000000,3600,3810,3240,3360,328.88999967111,0
+CLRB.US,D,20171215,000000,3420,3480,3360,3360,86.94666657971999,0
+CLRB.US,D,20171218,000000,3450,3600,3450,3570,82.32333325100998,0
+CLRB.US,D,20171219,000000,3480,3720,3480,3570,69.86333326347,0
+CLRB.US,D,20171220,000000,3540,3836.7,3513,3690,101.55999989844,0
+CLRB.US,D,20171221,000000,3720,4350,3480,4185,353.96333297936997,0
+CLRB.US,D,20171222,000000,4200,4290,4050,4200,85.00666658165999,0
+CLRB.US,D,20171226,000000,4170,4215,4050,4200,44.256666622409995,0
+CLRB.US,D,20171227,000000,4170,4230,4050,4110,60.509999939489994,0
+CLRB.US,D,20171228,000000,4110,4170,4051.8,4170,53.569999946429995,0
+CLRB.US,D,20171229,000000,4170,4170,4080,4110,28.833333304499998,0
+CLRB.US,D,20180102,000000,4140,4320,4050,4110,45.926666620739994,0
+CLRB.US,D,20180103,000000,4140,4200,4050,4091.4,43.416666623249995,0
+CLRB.US,D,20180104,000000,4140,4140,3900,3930,67.72333326561,0
+CLRB.US,D,20180105,000000,3930,4080,3840,3930,62.90333327042999,0
+CLRB.US,D,20180108,000000,3930,3930,3180,3750.3,296.96999970303,0
+CLRB.US,D,20180109,000000,3780,3780,3540,3570,57.6333332757,0
+CLRB.US,D,20180110,000000,3480,3720,3360,3480,97.89666656876999,0
+CLRB.US,D,20180111,000000,3660,3780,3420,3570,119.49333321383999,0
+CLRB.US,D,20180112,000000,3600,3660,3480,3600,54.79333327853999,0
+CLRB.US,D,20180116,000000,3570,3606,3480,3510,41.97333329136,0
+CLRB.US,D,20180117,000000,3510,3540,3420,3420,35.286666631379994,0
+CLRB.US,D,20180118,000000,3420,3480,3420,3450.3,35.32999996467,0
+CLRB.US,D,20180119,000000,3570,3630,3480,3540,30.326666636339997,0
+CLRB.US,D,20180122,000000,3570,3653.7,3480.3,3525,82.91666658374999,0
+CLRB.US,D,20180123,000000,3540,3570,3480,3510,18.59666664807,0
+CLRB.US,D,20180124,000000,3570,3595.8,3480,3570,34.80333329852999,0
+CLRB.US,D,20180125,000000,3570,3787.2,3450,3570,446.84999955315,0
+CLRB.US,D,20180126,000000,3720,3870,3600,3690,248.53666641812998,0
+CLRB.US,D,20180129,000000,3810,4050,3630,3960,363.36999963663,0
+CLRB.US,D,20180130,000000,4170,4170,3693,3705,105.20999989479,0
+CLRB.US,D,20180131,000000,3690,3720,3480,3510,78.32666658834,0
+CLRB.US,D,20180201,000000,3540,3660,3450,3510,37.73999996226,0
+CLRB.US,D,20180202,000000,3480,3510,3420,3420,46.123333287209995,0
+CLRB.US,D,20180205,000000,3450,3567,3420,3423,59.30333327402999,0
+CLRB.US,D,20180206,000000,3420,3570,3420,3510,55.33666661132999,0
+CLRB.US,D,20180207,000000,3690,3715.8,3450,3465,81.31333325202,0
+CLRB.US,D,20180208,000000,3510,3510,3420,3450,46.939999953059996,0
+CLRB.US,D,20180209,000000,3450,3549.6,3420,3435,55.349999944649994,0
+CLRB.US,D,20180212,000000,3510,3570,3450,3525,31.68333330165,0
+CLRB.US,D,20180213,000000,3480,3570,3450,3480,35.24333329808999,0
+CLRB.US,D,20180214,000000,3510,3540,3480,3510,49.083333284249996,0
+CLRB.US,D,20180215,000000,3510,3690,3510,3660,79.70333325362999,0
+CLRB.US,D,20180216,000000,3690,3690,3450,3450.6,53.936666612729994,0
+CLRB.US,D,20180220,000000,3510,3600,3510,3510,51.80999994818999,0
+CLRB.US,D,20180221,000000,3480,3540,3405,3510,49.933333283399996,0
+CLRB.US,D,20180222,000000,3480,3690,3480,3570,16.213333317119996,0
+CLRB.US,D,20180223,000000,3570,3600,3480.3,3570,26.35666664031,0
+CLRB.US,D,20180226,000000,3540,3690,3480,3690,32.55666663411,0
+CLRB.US,D,20180227,000000,3690,3750,3510,3510,50.47333328286,0
+CLRB.US,D,20180228,000000,3690,3690,3520.2,3540,6.41666666025,0
+CLRB.US,D,20180301,000000,3540,3573.6,3420,3450,32.75666663391,0
+CLRB.US,D,20180302,000000,3423,3570,3420.3,3510,29.499999970499996,0
+CLRB.US,D,20180305,000000,3510,3720,3510,3600,106.63999989335998,0
+CLRB.US,D,20180306,000000,3750,3750,3551.4,3645,79.43333325389999,0
+CLRB.US,D,20180307,000000,3660,3750,3540,3660,89.01333324432,0
+CLRB.US,D,20180308,000000,3720,3724.2,3573,3600,71.57999992842,0
+CLRB.US,D,20180309,000000,3660,3960,3630,3734.4,309.10999969088994,0
+CLRB.US,D,20180312,000000,3780,3780,3480,3600,201.95333313138,0
+CLRB.US,D,20180313,000000,3600,3660,3510,3510,43.81666662284999,0
+CLRB.US,D,20180314,000000,3540,3685.8,3510,3510,111.47666655519,0
+CLRB.US,D,20180315,000000,3690,3747.3,3454.8,3511.5,80.29666658637,0
+CLRB.US,D,20180316,000000,3510,3570,3423,3510,298.40666636826,0
+CLRB.US,D,20180319,000000,3960,4200,3540,3570,624.6833327086499,0
+CLRB.US,D,20180320,000000,3540,3600,3330,3450,130.91999986908,0
+CLRB.US,D,20180321,000000,3420,3567,3390,3540,42.423333290909994,0
+CLRB.US,D,20180322,000000,3600,3600,3375,3483,68.5666665981,0
+CLRB.US,D,20180323,000000,3570,3570,3420,3510,32.98999996701,0
+CLRB.US,D,20180326,000000,3510,3540.6,3450,3465,47.55333328577999,0
+CLRB.US,D,20180327,000000,3690,3690,3420,3480,77.27999992272,0
+CLRB.US,D,20180328,000000,3480,3540,3390.3,3420,41.436666625229996,0
+CLRB.US,D,20180329,000000,3420,3432.9,3360,3405,52.51333328082,0
+CLRB.US,D,20180402,000000,3360,3413.4,3090,3270,94.71999990527999,0
+CLRB.US,D,20180403,000000,3330,3390,3270,3270,22.21999997778,0
+CLRB.US,D,20180404,000000,3300,3430.5,3240,3368.7,49.31999995067999,0
+CLRB.US,D,20180405,000000,3300,3570,3300,3450,64.23666660242999,0
+CLRB.US,D,20180406,000000,3450,3540,3420.3,3510,55.546666611119996,0
+CLRB.US,D,20180409,000000,3540,3690,3360,3570,130.30999986969,0
+CLRB.US,D,20180410,000000,3513,3780,3510,3690.6,78.80666658785998,0
+CLRB.US,D,20180411,000000,3660,3840,3540,3660,39.85666662681,0
+CLRB.US,D,20180412,000000,3690,3720,3570,3630,40.60666662606,0
+CLRB.US,D,20180413,000000,3630,3810,3600,3750,87.32666657934,0
+CLRB.US,D,20180416,000000,3810,3870,3540,3540,138.57999986141996,0
+CLRB.US,D,20180417,000000,3570,3630,3480,3630,81.8333332515,0
+CLRB.US,D,20180418,000000,3600,3630,3511.2,3540,12.546666654119997,0
+CLRB.US,D,20180419,000000,3540,3630,3390,3390,41.95333329137999,0
+CLRB.US,D,20180420,000000,3420,3570,3240,3270,115.91666655075,0
+CLRB.US,D,20180423,000000,3330,3420,3300,3300,20.95666664571,0
+CLRB.US,D,20180424,000000,3360,3420,3300,3390,15.766666650899998,0
+CLRB.US,D,20180425,000000,3360,3390,3300,3330,11.523333321809998,0
+CLRB.US,D,20180426,000000,3390,3450,3360,3390,23.359999976639997,0
+CLRB.US,D,20180427,000000,3390,3480,3390,3450,14.799999985199998,0
+CLRB.US,D,20180430,000000,3420,3450,3390,3390,3.2499999967499997,0
+CLRB.US,D,20180501,000000,3390,3420,3300,3420,11.999999987999999,0
+CLRB.US,D,20180502,000000,3480,3600,3360,3450.3,112.10333322122999,0
+CLRB.US,D,20180503,000000,3450,3510,3300,3390.3,34.07333329926,0
+CLRB.US,D,20180504,000000,3450,3450,3210,3300,122.10333321122998,0
+CLRB.US,D,20180507,000000,3300,3420,3270,3390,43.636666623029996,0
+CLRB.US,D,20180508,000000,3360,3420,3330,3330,13.273333320059999,0
+CLRB.US,D,20180509,000000,3450,3780,3330,3540,570.1866660964799,0
+CLRB.US,D,20180510,000000,3330,3420,3300,3330,90.33999990965998,0
+CLRB.US,D,20180511,000000,3300,3360,3150,3330,79.56666658709999,0
+CLRB.US,D,20180514,000000,3300,3300,3150,3150,84.07666658259,0
+CLRB.US,D,20180515,000000,3150,3210,3120,3210,50.839999949159996,0
+CLRB.US,D,20180516,000000,3270,3270,3120,3180,30.90333330243,0
+CLRB.US,D,20180517,000000,3180,3210,3150,3170.1,34.52333329881,0
+CLRB.US,D,20180518,000000,3150,3180,3090,3180,31.11999996888,0
+CLRB.US,D,20180521,000000,3180,3210,3150,3180,15.95999998404,0
+CLRB.US,D,20180522,000000,3180,3180,3030,3120,48.033333285299996,0
+CLRB.US,D,20180523,000000,3120,3150,2850,2872.2,218.36666644829998,0
+CLRB.US,D,20180524,000000,2820,2820,2511,2760,156.8333331765,0
+CLRB.US,D,20180525,000000,2790,2940,2700.3,2865,36.75999996323999,0
+CLRB.US,D,20180529,000000,2865,2880,2684.7,2849.7,30.159999969839994,0
+CLRB.US,D,20180530,000000,2790,2790,2736,2736,11.689999988309998,0
+CLRB.US,D,20180531,000000,2790,2880,2738.52,2862,31.713333301619997,0
+CLRB.US,D,20180601,000000,2880,2910,2797.8,2874,14.45999998554,0
+CLRB.US,D,20180604,000000,2790,2850,2700,2736,34.94666663172,0
+CLRB.US,D,20180605,000000,2790,2820,2736.3,2759.7,41.746666624919996,0
+CLRB.US,D,20180606,000000,3510,3810,3030,3060,1903.3899980966098,0
+CLRB.US,D,20180607,000000,3570,3600,3060,3150,765.1266659015399,0
+CLRB.US,D,20180608,000000,3120,3147,3000,3030,152.49333318083998,0
+CLRB.US,D,20180611,000000,3000,3120,2940,3030,112.79999988719999,0
+CLRB.US,D,20180612,000000,2970,2970,2820,2850,77.42666658924,0
+CLRB.US,D,20180613,000000,2970,2970,2739.6,2770.2,73.09666659356999,0
+CLRB.US,D,20180614,000000,2790,2901.6,2745,2790.3,38.60666662806,0
+CLRB.US,D,20180615,000000,2700,2861.4,2700,2850,41.17999995882,0
+CLRB.US,D,20180618,000000,2700,2729.1,2520,2550,200.06999979993,0
+CLRB.US,D,20180619,000000,2551.8,2777.4,2551.8,2565,105.72666656093999,0
+CLRB.US,D,20180620,000000,2610,2669.7,2430,2490,182.07666648459,0
+CLRB.US,D,20180621,000000,2460,2490,2160,2250.9,208.55999979144,0
+CLRB.US,D,20180622,000000,2280,2400,2250,2280,87.19333324614,0
+CLRB.US,D,20180625,000000,2310,2400,2130,2131.5,85.6333332477,0
+CLRB.US,D,20180626,000000,2160,2160,1950.3,2014.8,57.85333327547999,0
+CLRB.US,D,20180627,000000,2011.2,2190,2011.2,2079,85.89666658076999,0
+CLRB.US,D,20180628,000000,2130,2249.7,1830,1973.1,160.09666650656996,0
+CLRB.US,D,20180629,000000,1950,1978.8,1830,1860,130.97999986902,0
+CLRB.US,D,20180702,000000,1800,1860,1740,1800,72.90333326042999,0
+CLRB.US,D,20180703,000000,1800,1860,1713.9,1800,36.52333329681,0
+CLRB.US,D,20180705,000000,1923,2069.7,1771.2,1830.3,134.07666653259,0
+CLRB.US,D,20180706,000000,1860,1890,1799.7,1799.7,116.93999988305998,0
+CLRB.US,D,20180709,000000,2100,2460,1890,2196,518.3266661483399,0
+CLRB.US,D,20180710,000000,2196,2460,2100,2370,419.96666624669996,0
+CLRB.US,D,20180711,000000,2400,2400,2160,2221.5,160.53333317279998,0
+CLRB.US,D,20180712,000000,2221.5,2310,2100,2174.7,84.43999991555998,0
+CLRB.US,D,20180713,000000,2106,2220,2100.3,2220,55.45666661121,0
+CLRB.US,D,20180716,000000,1991.7,2460,1980,2247,762.57999923742,0
+CLRB.US,D,20180717,000000,3360,3828,2148,2214,9890.653323442679,0
+CLRB.US,D,20180718,000000,2382,2382,1905,2040,2211.3299977886695,0
+CLRB.US,D,20180719,000000,2022,2204.97,1786.02,1878,1424.5666652420998,0
+CLRB.US,D,20180720,000000,2061,2181.06,1917,2007,994.6433323386899,0
+CLRB.US,D,20180723,000000,1992,2090.97,1951.62,2010,205.79666646086997,0
+CLRB.US,D,20180724,000000,2013,2013,1882.17,1959,322.05999967793997,0
+CLRB.US,D,20180725,000000,1944,1974,1743,1788,816.89666584977,0
+CLRB.US,D,20180726,000000,2079,2145,1560,1599,1114.14333221919,0
+CLRB.US,D,20180727,000000,1140,1140,945,1005,4488.15332884518,0
+CLRB.US,D,20180730,000000,1038,1044,1005,1032,779.0066658876599,0
+CLRB.US,D,20180731,000000,1020,1047.93,946.2,957,757.34666590932,0
+CLRB.US,D,20180801,000000,1020,1020,921,975,712.8366659538299,0
+CLRB.US,D,20180802,000000,990,1005,936,957,389.78333294354996,0
+CLRB.US,D,20180803,000000,963,996.99,947.19,966,396.50666627016,0
+CLRB.US,D,20180806,000000,975,1020,945,975,407.92666625873994,0
+CLRB.US,D,20180807,000000,975,990,927,951,210.63666645602999,0
+CLRB.US,D,20180808,000000,977.37,977.7,918,939,289.82333304351,0
+CLRB.US,D,20180809,000000,933,990,900,936,435.78666623088,0
+CLRB.US,D,20180810,000000,921,949.08,824.49,855,764.0699992359299,0
+CLRB.US,D,20180813,000000,855,903,756,885,2755.53666391113,0
+CLRB.US,D,20180814,000000,897,897,795,837,287.46999971253,0
+CLRB.US,D,20180815,000000,846,846,795,816,267.12999973287,0
+CLRB.US,D,20180816,000000,798.12,861,798,858,249.56666641709998,0
+CLRB.US,D,20180817,000000,861,913.98,831.3,900,500.09666616656995,0
+CLRB.US,D,20180820,000000,942,942,816,840,1080.0866655865798,0
+CLRB.US,D,20180821,000000,837,837,801,813,330.32333300301,0
+CLRB.US,D,20180822,000000,828,840.54,807,816,285.31999971467997,0
+CLRB.US,D,20180823,000000,834,840,816,819,112.82666655384,0
+CLRB.US,D,20180824,000000,840,845.25,786,834,295.12999970486993,0
+CLRB.US,D,20180827,000000,840,840,810,810,243.36333308996996,0
+CLRB.US,D,20180828,000000,810,869.97,810,846,1031.98333230135,0
+CLRB.US,D,20180829,000000,846,882,846,861,437.15666622951,0
+CLRB.US,D,20180830,000000,867,905.91,864,876,438.8633328944699,0
+CLRB.US,D,20180831,000000,888,944.55,870,903,467.65666619901,0
+CLRB.US,D,20180904,000000,930,930,840,855,341.85999965813994,0
+CLRB.US,D,20180905,000000,855,858.75,801,804,381.59666628506994,0
+CLRB.US,D,20180906,000000,807,828,774.9,780,307.6099996923899,0
+CLRB.US,D,20180907,000000,780,803.28,750,753,440.64333289268995,0
+CLRB.US,D,20180910,000000,747,764.97,708,714,411.13999958886,0
+CLRB.US,D,20180911,000000,714,714,661.5,709.5,622.02999937797,0
+CLRB.US,D,20180912,000000,711,734.7,672,688.5,407.08999959291,0
+CLRB.US,D,20180913,000000,699,699,672,672,314.44999968555,0
+CLRB.US,D,20180914,000000,684,684,657,657,217.16666644949998,0
+CLRB.US,D,20180917,000000,789,804,607.5,666,3017.27666364939,0
+CLRB.US,D,20180918,000000,633,699,621,684,658.00333267533,0
+CLRB.US,D,20180919,000000,678,726,672.3,726,480.28333285304996,0
+CLRB.US,D,20180920,000000,735,873,669,828,1648.9699983510297,0
+CLRB.US,D,20180921,000000,828,851.97,786,810,339.52999966046997,0
+CLRB.US,D,20180924,000000,804,810,756,804,397.75666626891,0
+CLRB.US,D,20180925,000000,819,852,793.44,807,832.6333325006999,0
+CLRB.US,D,20180926,000000,825,1077,795.03,1005,4604.61666206205,0
+CLRB.US,D,20180927,000000,951,1020,834,921,1469.90333186343,0
+CLRB.US,D,20180928,000000,900,930,825,900,948.5999990513999,0
+CLRB.US,D,20181001,000000,939,1020,918,987,1035.72999896427,0
+CLRB.US,D,20181002,000000,1176.24,1284,960,1107,17157.199982842798,0
+CLRB.US,D,20181003,000000,1005,1095,876,894,2745.0633305882698,0
+CLRB.US,D,20181004,000000,888,938.88,840,936,1015.6466656510199,0
+CLRB.US,D,20181005,000000,930,930,789,813,1056.34333227699,0
+CLRB.US,D,20181008,000000,852,891,774,816,732.2866659343799,0
+CLRB.US,D,20181009,000000,810,810,768,783,446.12666622053996,0
+CLRB.US,D,20181010,000000,777,777,741,759,476.7666661899,0
+CLRB.US,D,20181011,000000,753,774.78,741,750,203.59666646306997,0
+CLRB.US,D,20181012,000000,768,791.97,741,783,427.39666623926996,0
+CLRB.US,D,20181015,000000,777,807,760.92,807,115.10999988489,0
+CLRB.US,D,20181016,000000,804,877.65,789,825,671.0033326623299,0
+CLRB.US,D,20181017,000000,822,847.08,810.15,825,112.87999988712,0
+CLRB.US,D,20181018,000000,819,855,798,810,244.08999975590996,0
+CLRB.US,D,20181019,000000,804,826.68,795,807,129.18666653748,0
+CLRB.US,D,20181022,000000,804,849,783,816,411.80333292153,0
+CLRB.US,D,20181023,000000,795,800.97,762,774,351.96333298136994,0
+CLRB.US,D,20181024,000000,780,801,753,771,155.35999984464,0
+CLRB.US,D,20181025,000000,774,798,756,789,106.72333322660998,0
+CLRB.US,D,20181026,000000,780,780,757.5,762,45.22999995477,0
+CLRB.US,D,20181029,000000,762,789,750,750,121.76666654489999,0
+CLRB.US,D,20181030,000000,762,762,693,693,568.8566660978099,0
+CLRB.US,D,20181031,000000,717,750,690.03,744,101.43999989855999,0
+CLRB.US,D,20181101,000000,747,801,735,735,130.91666653574998,0
+CLRB.US,D,20181102,000000,768,803.88,751.14,762,85.64333324769,0
+CLRB.US,D,20181105,000000,771,804,756.03,792,86.7333332466,0
+CLRB.US,D,20181106,000000,786,819,759,765,70.30999992969,0
+CLRB.US,D,20181107,000000,762,789,762,780,55.35666661131,0
+CLRB.US,D,20181108,000000,774,820.53,723,780,92.13666657452998,0
+CLRB.US,D,20181109,000000,792,799.5,759,780,78.01666658865,0
+CLRB.US,D,20181112,000000,774,788.97,729.63,756,136.85999986314,0
+CLRB.US,D,20181113,000000,723,762,705,732,215.90666645075999,0
+CLRB.US,D,20181114,000000,708,722.1,651,687,174.54666649211998,0
+CLRB.US,D,20181115,000000,675,725.97,654,690,84.09333324924,0
+CLRB.US,D,20181116,000000,672,702,670.98,690,64.32666660234,0
+CLRB.US,D,20181119,000000,675,708,648,660,143.93333318939997,0
+CLRB.US,D,20181120,000000,651,669,627,645,126.93666653972998,0
+CLRB.US,D,20181121,000000,639,717,606,702,355.44999964454996,0
+CLRB.US,D,20181123,000000,702,743.31,663,725.52,68.22999993177,0
+CLRB.US,D,20181126,000000,723,741,711.54,732,43.35333328997999,0
+CLRB.US,D,20181127,000000,732,732,675,678,51.249999948749995,0
+CLRB.US,D,20181128,000000,669,688.11,663,675,43.18999995681,0
+CLRB.US,D,20181129,000000,669,690,660,675,63.513333269819995,0
+CLRB.US,D,20181130,000000,669,714,666,669,64.80333326853,0
+CLRB.US,D,20181203,000000,684,695.01,666,669,63.61666660304999,0
+CLRB.US,D,20181204,000000,675,710.64,660,675,51.273333282059994,0
+CLRB.US,D,20181206,000000,675,675,636,654,74.42666659224,0
+CLRB.US,D,20181207,000000,657,657,633,642,141.92666652474,0
+CLRB.US,D,20181210,000000,639,690,636,657,167.44666649921996,0
+CLRB.US,D,20181211,000000,735,825,618,654,2939.75999706024,0
+CLRB.US,D,20181212,000000,621,699.06,618,690,348.75333298457997,0
+CLRB.US,D,20181213,000000,687,689.16,660,660,91.63999990835998,0
+CLRB.US,D,20181214,000000,663,681,663,681,52.64999994735,0
+CLRB.US,D,20181217,000000,666,674.97,636.24,642,157.35666650930997,0
+CLRB.US,D,20181218,000000,648,648,600,600,217.72333311560996,0
+CLRB.US,D,20181219,000000,591,612,568.65,579,126.79666653986999,0
+CLRB.US,D,20181220,000000,585,585,504,522,261.97999973801996,0
+CLRB.US,D,20181221,000000,519,549,420,444,231.09666643556997,0
+CLRB.US,D,20181224,000000,429,449.16,366,387,238.20333309512998,0
+CLRB.US,D,20181226,000000,396,421.98,390,417,122.07333321125998,0
+CLRB.US,D,20181227,000000,435,447,399,441,298.70333303462996,0
+CLRB.US,D,20181228,000000,477.78,477.78,441,456,164.44999983555,0
+CLRB.US,D,20181231,000000,450,465,436.32,465,201.76666646489997,0
+CLRB.US,D,20190102,000000,459,534.6,444,474,144.5333331888,0
+CLRB.US,D,20190103,000000,480,536.97,459,483,66.07333326726,0
+CLRB.US,D,20190104,000000,465,519.18,465,516,118.999999881,0
+CLRB.US,D,20190107,000000,492,585,492,558,353.39333297993994,0
+CLRB.US,D,20190108,000000,567,576.27,513,564,66.92999993307,0
+CLRB.US,D,20190109,000000,549,570,549,567,46.66999995332999,0
+CLRB.US,D,20190110,000000,561,561.3,504,534,56.883333276449996,0
+CLRB.US,D,20190111,000000,543,567,522,552,43.923333289409996,0
+CLRB.US,D,20190114,000000,552,552,480,537,77.17999992282,0
+CLRB.US,D,20190115,000000,534,561,512.28,534,68.95999993104,0
+CLRB.US,D,20190116,000000,555,588,519,588,341.03999965895997,0
+CLRB.US,D,20190117,000000,588,623.97,582,597,212.22333312110996,0
+CLRB.US,D,20190118,000000,648,729,514.2,606,910.22999908977,0
+CLRB.US,D,20190122,000000,612,640.5,570,618,169.72666649694,0
+CLRB.US,D,20190123,000000,612,614.97,570,582,189.99999981,0
+CLRB.US,D,20190124,000000,579,621.09,579,615,67.88333326544999,0
+CLRB.US,D,20190125,000000,615,635.7,603,609,47.68666661897999,0
+CLRB.US,D,20190128,000000,615,621.09,585.09,606,50.003333283329994,0
+CLRB.US,D,20190129,000000,600,627,579,594,77.51666658914999,0
+CLRB.US,D,20190130,000000,603,606,576,606,57.00999994298999,0
+CLRB.US,D,20190131,000000,600,624,585,585,233.29333310003997,0
+CLRB.US,D,20190201,000000,606,630,579,609,142.87333319046,0
+CLRB.US,D,20190204,000000,603,622.53,585,591,38.52666662813999,0
+CLRB.US,D,20190205,000000,603,624,582,582,208.79666645786997,0
+CLRB.US,D,20190206,000000,600,614.97,582,585,134.68666653198,0
+CLRB.US,D,20190207,000000,597,597,582,582,59.569999940429994,0
+CLRB.US,D,20190208,000000,582,587.97,576,576,102.29666656437,0
+CLRB.US,D,20190211,000000,576,583.89,540,540,193.86333313946997,0
+CLRB.US,D,20190212,000000,561.66,561.66,525,543,78.16333325517,0
+CLRB.US,D,20190213,000000,558,585,558,576,121.05666654560999,0
+CLRB.US,D,20190214,000000,588,588,546,546,75.61999992438,0
+CLRB.US,D,20190215,000000,546,570,546,570,117.37666654929,0
+CLRB.US,D,20190219,000000,579,582,546,582,159.09333317424,0
+CLRB.US,D,20190220,000000,570,618.63,570,609,364.21333296911996,0
+CLRB.US,D,20190221,000000,609,615.06,583.95,609,129.71333320361998,0
+CLRB.US,D,20190222,000000,606,620.97,603.48,615,298.02666636863995,0
+CLRB.US,D,20190225,000000,654,720,591,609,2168.75333116458,0
+CLRB.US,D,20190226,000000,543,625.5,510,591,408.46333292487,0
+CLRB.US,D,20190227,000000,573,614.97,573,603,75.13999992485999,0
+CLRB.US,D,20190228,000000,597,612,592.86,609,73.37333325995999,0
+CLRB.US,D,20190301,000000,615,615,578.04,615,177.57333315575997,0
+CLRB.US,D,20190304,000000,600,600,579,588,85.95666658070999,0
+CLRB.US,D,20190305,000000,585,600,575.31,585,75.46999992452999,0
+CLRB.US,D,20190306,000000,582,612,555,573,111.90999988809,0
+CLRB.US,D,20190307,000000,573,705,559.68,606,2124.8099978751898,0
+CLRB.US,D,20190308,000000,600,651,585.03,636,726.8733326064599,0
+CLRB.US,D,20190311,000000,621,684,603,639,273.35333305998,0
+CLRB.US,D,20190312,000000,636,704.97,636,651,456.60666621006,0
+CLRB.US,D,20190313,000000,660,675,600,627,522.38999947761,0
+CLRB.US,D,20190314,000000,627,668.7,615,648,512.04666615462,0
+CLRB.US,D,20190315,000000,648,795,648,702,2829.6966638369695,0
+CLRB.US,D,20190318,000000,735,822,678,822,1559.8033317735299,0
+CLRB.US,D,20190319,000000,1080,1125,767.49,855,16726.919983273077,0
+CLRB.US,D,20190320,000000,813,813,719.97,726,1614.8299983851698,0
+CLRB.US,D,20190321,000000,732,768,699,738,522.30666614436,0
+CLRB.US,D,20190322,000000,732,741,678,693,489.0933328442399,0
+CLRB.US,D,20190325,000000,687,690,660.03,679.5,304.31333302902,0
+CLRB.US,D,20190326,000000,681,689.97,648,672,447.98666621867994,0
+CLRB.US,D,20190327,000000,666,678,633,651,349.08666631757995,0
+CLRB.US,D,20190328,000000,648,714,642,705,504.95999949503994,0
+CLRB.US,D,20190329,000000,705,738,657,705,251.54333308179,0
+CLRB.US,D,20190401,000000,705,738,693,729,316.82666634983997,0
+CLRB.US,D,20190402,000000,738,750.21,708.03,726,226.07666644058997,0
+CLRB.US,D,20190403,000000,744,758.97,709.38,741,324.1099996758899,0
+CLRB.US,D,20190404,000000,744,762,714,729,148.21666651844998,0
+CLRB.US,D,20190405,000000,726,752.97,723.6,741,164.2999998357,0
+CLRB.US,D,20190408,000000,741,762,732,747,191.96333314136996,0
+CLRB.US,D,20190409,000000,741,762,711,714,224.18666644248,0
+CLRB.US,D,20190410,000000,711,729,711,729,145.07999985491998,0
+CLRB.US,D,20190411,000000,744,744,723,738,114.11333321922,0
+CLRB.US,D,20190412,000000,738,738,693,702,111.29333322203999,0
+CLRB.US,D,20190415,000000,705,732.39,693,711,110.36333322297,0
+CLRB.US,D,20190416,000000,705,722.85,686.88,711,72.54333326078999,0
+CLRB.US,D,20190417,000000,708,729,690.03,729,67.96666659869999,0
+CLRB.US,D,20190418,000000,714,717,690.03,702,66.88999993310999,0
+CLRB.US,D,20190422,000000,696,705,685.5,702,80.34999991964999,0
+CLRB.US,D,20190423,000000,696,720,693,720,53.17999994682,0
+CLRB.US,D,20190424,000000,714,789,711,735,608.6033327247299,0
+CLRB.US,D,20190425,000000,759,761.4,693,717,172.85666649380997,0
+CLRB.US,D,20190426,000000,720,720,666,690,250.39333308294,0
+CLRB.US,D,20190429,000000,687,753,687,696,179.64999982035,0
+CLRB.US,D,20190430,000000,693,712.5,630,672,169.06666649759998,0
+CLRB.US,D,20190501,000000,699,714.45,606,666,304.41999969558,0
+CLRB.US,D,20190502,000000,678,678,615.33,648,351.56999964843,0
+CLRB.US,D,20190503,000000,648,747,648,726,516.70333281663,0
+CLRB.US,D,20190506,000000,765,774,717,723,1347.6066653190599,0
+CLRB.US,D,20190507,000000,678,745.92,678,693,213.83666645283,0
+CLRB.US,D,20190508,000000,711,711,657.27,673.5,210.04999978995,0
+CLRB.US,D,20190509,000000,660,690.63,648,648,214.96666645169998,0
+CLRB.US,D,20190510,000000,648,703.5,648,673.5,175.51666649114998,0
+CLRB.US,D,20190513,000000,732,744,654,687,5901.58999409841,0
+CLRB.US,D,20190514,000000,663,699.99,660,684,669.1499993308499,0
+CLRB.US,D,20190515,000000,738,939,723,846,49649.68328368365,0
+CLRB.US,D,20190516,000000,672,687,615,654,8168.683325164649,0
+CLRB.US,D,20190517,000000,636,639,591,600,3176.10999682389,0
+CLRB.US,D,20190520,000000,600,600,534,558,1348.74333198459,0
+CLRB.US,D,20190521,000000,615,627,549,591,3777.746662888919,0
+CLRB.US,D,20190522,000000,582,591,543,582,1091.50999890849,0
+CLRB.US,D,20190523,000000,570,603,555,597,847.83999915216,0
+CLRB.US,D,20190524,000000,597,633,576,630,1656.7699983432299,0
+CLRB.US,D,20190528,000000,630,705,615.36,675,1126.3399988736599,0
+CLRB.US,D,20190529,000000,666,720,645,708,1604.61333172872,0
+CLRB.US,D,20190530,000000,720,720,672.36,693,303.11999969688,0
+CLRB.US,D,20190531,000000,675,680.7,645,645,310.35333302298,0
+CLRB.US,D,20190603,000000,624,656.85,624,642,335.83333299749995,0
+CLRB.US,D,20190604,000000,660,711,660,696,525.0866661415799,0
+CLRB.US,D,20190605,000000,705,705,684,702,219.69666644696997,0
+CLRB.US,D,20190606,000000,693,702,684,693,267.13666639953,0
+CLRB.US,D,20190607,000000,690,704.7,684,690,270.91666639575,0
+CLRB.US,D,20190610,000000,702,702,666,669,290.98999970901,0
+CLRB.US,D,20190611,000000,678,690,663.63,678,259.84333307349,0
+CLRB.US,D,20190612,000000,663,666,615,633,608.2866660583799,0
+CLRB.US,D,20190613,000000,642,675,633,645,337.89999966209996,0
+CLRB.US,D,20190614,000000,639,666,639,663,431.06999956893,0
+CLRB.US,D,20190617,000000,657,693,633,678,487.75666617891,0
+CLRB.US,D,20190618,000000,687,698.91,642,675,583.57999941642,0
+CLRB.US,D,20190619,000000,672,672,642,657,414.38333291895,0
+CLRB.US,D,20190620,000000,660,690,633,666,484.81999951518,0
+CLRB.US,D,20190621,000000,675,696,648,669,354.51333297881996,0
+CLRB.US,D,20190624,000000,669,705,645,654,780.0666658865999,0
+CLRB.US,D,20190625,000000,654,696,636,639,571.7533327615799,0
+CLRB.US,D,20190626,000000,645,672,630,636,472.98666619368,0
+CLRB.US,D,20190627,000000,636,648,615,630,395.41666627124994,0
+CLRB.US,D,20190628,000000,624,657,615,654,598.70666606796,0
+CLRB.US,D,20190701,000000,669,672,636,639,171.00333316233,0
+CLRB.US,D,20190702,000000,636,660,630,654,262.93999973705996,0
+CLRB.US,D,20190703,000000,645,645,633,633,122.17666654448999,0
+CLRB.US,D,20190705,000000,630,645,630,642,140.1999998598,0
+CLRB.US,D,20190708,000000,645,648,615,630,466.3966662002699,0
+CLRB.US,D,20190709,000000,660,675,618,636,2814.69333051864,0
+CLRB.US,D,20190710,000000,630,630,606,615,492.86999950713,0
+CLRB.US,D,20190711,000000,615,648,609,633,656.5766660100899,0
+CLRB.US,D,20190712,000000,639,657,636,648,434.15999956583994,0
+CLRB.US,D,20190715,000000,634.2,659.97,634.2,642,357.30333297603,0
+CLRB.US,D,20190716,000000,639,654,639,642,241.29333309203997,0
+CLRB.US,D,20190717,000000,648,648,636,645,102.69666656397,0
+CLRB.US,D,20190718,000000,645,645,630,645,278.76999972122996,0
+CLRB.US,D,20190719,000000,642,642,621,630,405.08666626158,0
+CLRB.US,D,20190722,000000,627,651,627,639,224.88999977510997,0
+CLRB.US,D,20190723,000000,645,656.88,621,639,153.47666651319,0
+CLRB.US,D,20190724,000000,636,648,633,636,309.71999969027996,0
+CLRB.US,D,20190725,000000,639,654.27,636,636,107.73999989225999,0
+CLRB.US,D,20190726,000000,636,657,630,645,263.65333306968,0
+CLRB.US,D,20190729,000000,642,645.03,630,642,254.84666641181997,0
+CLRB.US,D,20190730,000000,660,663.3,630,651,1261.52666540514,0
+CLRB.US,D,20190731,000000,657,675,638.28,657,281.57999971841997,0
+CLRB.US,D,20190801,000000,657,672,651,651,434.90333289843,0
+CLRB.US,D,20190802,000000,645,660,642.21,646.5,82.81666658385,0
+CLRB.US,D,20190805,000000,636,642,624.03,630,209.40666645725997,0
+CLRB.US,D,20190806,000000,630,648,630,633,88.63666657802999,0
+CLRB.US,D,20190807,000000,630,660,630,660,138.82333319450998,0
+CLRB.US,D,20190808,000000,669,669,636,657,200.64999979934998,0
+CLRB.US,D,20190809,000000,660,675,654.87,666,211.37666645528998,0
+CLRB.US,D,20190812,000000,675,675,654,657,142.61333319071997,0
+CLRB.US,D,20190813,000000,669.3,684,639,639,146.29666652036997,0
+CLRB.US,D,20190814,000000,637.05,669,630,633,163.81999983618,0
+CLRB.US,D,20190815,000000,642,654,630,636,117.89999988209999,0
+CLRB.US,D,20190816,000000,645,660,633,654,185.98666648068,0
+CLRB.US,D,20190819,000000,660,660,633,651,160.81333317251998,0
+CLRB.US,D,20190820,000000,657,657,635.43,639,141.18999985880998,0
+CLRB.US,D,20190821,000000,648,657,633.3,648,118.71666654794998,0
+CLRB.US,D,20190822,000000,642,660,633,645,68.38999993160999,0
+CLRB.US,D,20190823,000000,639,657,630,636,125.55999987444,0
+CLRB.US,D,20190826,000000,636,654,636,642,111.53666655512998,0
+CLRB.US,D,20190827,000000,645,654,630,633,131.01666653565,0
+CLRB.US,D,20190828,000000,633,644.85,612,615,96.72333323660999,0
+CLRB.US,D,20190829,000000,630,654,621,639,161.15333317218,0
+CLRB.US,D,20190830,000000,633,654,622.5,636,76.76999992322999,0
+CLRB.US,D,20190903,000000,636,645,633,633,80.91333325241999,0
+CLRB.US,D,20190904,000000,645,645,630,640.5,214.94333311838997,0
+CLRB.US,D,20190905,000000,645,645,633,636,77.68999992230998,0
+CLRB.US,D,20190906,000000,642,660,642,657,132.44333320088998,0
+CLRB.US,D,20190909,000000,657,708,642,681,475.3933328579399,0
+CLRB.US,D,20190910,000000,684,711,669,696,486.53666618012994,0
+CLRB.US,D,20190911,000000,660,717,660,708,449.95333288337997,0
+CLRB.US,D,20190912,000000,705,720,675,687,221.83333311149997,0
+CLRB.US,D,20190913,000000,750,780,693,708,4297.64332903569,0
+CLRB.US,D,20190916,000000,702,747,666,735,748.6866659179799,0
+CLRB.US,D,20190917,000000,726,735,714.27,723,240.93666642572998,0
+CLRB.US,D,20190918,000000,723,738,705.18,738,288.51999971148,0
+CLRB.US,D,20190919,000000,732,735,720,729,196.68666646998,0
+CLRB.US,D,20190920,000000,726,750,723,729,297.88666636877997,0
+CLRB.US,D,20190923,000000,723,747,705,714,334.8433329984899,0
+CLRB.US,D,20190924,000000,735,750,630,666,769.8999992301,0
+CLRB.US,D,20190925,000000,666,675,633,633,312.18666635448,0
+CLRB.US,D,20190926,000000,639,643.44,600,624,309.20333302412996,0
+CLRB.US,D,20190927,000000,624,627,603,609,129.2666665374,0
+CLRB.US,D,20190930,000000,609,629.97,573,600,388.69666627796994,0
+CLRB.US,D,20191001,000000,630,630,573,576,156.79666650986997,0
+CLRB.US,D,20191002,000000,573,576,516,561,298.97333303436,0
+CLRB.US,D,20191003,000000,555,570,531,564,248.32333308500998,0
+CLRB.US,D,20191004,000000,561,564,525,546,201.29333313203998,0
+CLRB.US,D,20191007,000000,555,570,532.38,552,253.68333307964997,0
+CLRB.US,D,20191008,000000,546,552,531,540,37.61999996237999,0
+CLRB.US,D,20191009,000000,549,549,516,531,173.81333315951997,0
+CLRB.US,D,20191010,000000,528,534,488.31,498,326.05333300728,0
+CLRB.US,D,20191011,000000,498,504,480,480,244.97666642168997,0
+CLRB.US,D,20191014,000000,489,510,468,480,282.71666638395,0
+CLRB.US,D,20191015,000000,531,531,441,447,471.5099995284899,0
+CLRB.US,D,20191016,000000,444,525,444,483,692.7533326405799,0
+CLRB.US,D,20191017,000000,483,537,465,507,998.6066656680599,0
+CLRB.US,D,20191018,000000,513,513,471.39,477,181.94333315139,0
+CLRB.US,D,20191021,000000,477,480,453.6,468,106.56666656009999,0
+CLRB.US,D,20191022,000000,465,475.62,453,453,153.07999984691997,0
+CLRB.US,D,20191023,000000,453,576,453,477,956.1933323771399,0
+CLRB.US,D,20191024,000000,483,489.6,455.85,474,263.35999973663996,0
+CLRB.US,D,20191025,000000,471,480,461.34,471.81,156.1999998438,0
+CLRB.US,D,20191028,000000,468,498,468,471,238.07999976191996,0
+CLRB.US,D,20191029,000000,471,486,465,471,136.64999986335,0
+CLRB.US,D,20191030,000000,495,521.82,465,465,1077.76999892223,0
+CLRB.US,D,20191031,000000,462,465,441,444,244.65333308868,0
+CLRB.US,D,20191101,000000,447,457.41,441,447,135.03999986495998,0
+CLRB.US,D,20191104,000000,453,465,393,426,833.0199991669799,0
+CLRB.US,D,20191105,000000,435,450,420.84,435,172.94333316038998,0
+CLRB.US,D,20191106,000000,438,450,420,426,149.04999985094997,0
+CLRB.US,D,20191107,000000,423,426,408,411,96.89666656976999,0
+CLRB.US,D,20191108,000000,408,432,408,411,143.84666652282,0
+CLRB.US,D,20191111,000000,417,420,381,384,326.44333300688993,0
+CLRB.US,D,20191112,000000,378,384,321,324.9,1150.62999884937,0
+CLRB.US,D,20191113,000000,336,357,330,336,273.51666639315,0
+CLRB.US,D,20191114,000000,336,354,312,318,226.96333310636996,0
+CLRB.US,D,20191115,000000,315,360,315,327.72,392.3666662743,0
+CLRB.US,D,20191118,000000,342,345,324.87,330,137.90666652875998,0
+CLRB.US,D,20191119,000000,330,360,330,355.11,267.63666639903,0
+CLRB.US,D,20191120,000000,354,495,354,471,2435.9966642306695,0
+CLRB.US,D,20191121,000000,468,509.82,453,453,650.5266660161399,0
+CLRB.US,D,20191122,000000,453,474.18,453,468,116.44333321689,0
+CLRB.US,D,20191125,000000,474,498,455.04,492,245.29333308804,0
+CLRB.US,D,20191126,000000,489,510,486,501,199.14999980084997,0
+CLRB.US,D,20191127,000000,498,525,492.12,525,265.88999973410995,0
+CLRB.US,D,20191129,000000,525,580.5,516,567,210.03333312329997,0
+CLRB.US,D,20191202,000000,585,687,548.07,663,839.9233324934099,0
+CLRB.US,D,20191203,000000,675,681,558,624,413.5599995864399,0
+CLRB.US,D,20191204,000000,642,642,594,598.5,426.99666623966993,0
+CLRB.US,D,20191205,000000,594,600,570,585,241.79333309153998,0
+CLRB.US,D,20191206,000000,585,612,567,573,289.68666637698,0
+CLRB.US,D,20191209,000000,570,585,570,577.77,90.21666657645,0
+CLRB.US,D,20191210,000000,573,660,573,645,566.37999943362,0
+CLRB.US,D,20191211,000000,648,675,630,642,180.62333315271,0
+CLRB.US,D,20191212,000000,648,672,633.96,660,254.53999974545997,0
+CLRB.US,D,20191213,000000,654,675,645,648,155.90666651075998,0
+CLRB.US,D,20191216,000000,660,672,600,645,517.6133328157199,0
+CLRB.US,D,20191217,000000,645,651,615,627,153.50333317983,0
+CLRB.US,D,20191218,000000,621.21,624,600,609,144.76999985523,0
+CLRB.US,D,20191219,000000,624,645,600,645,100.01666656664999,0
+CLRB.US,D,20191220,000000,642,642,619.5,627,41.67666662498999,0
+CLRB.US,D,20191223,000000,645,700.11,624,675,1347.17666531949,0
+CLRB.US,D,20191224,000000,690,693,663.69,667.98,197.40999980259,0
+CLRB.US,D,20191226,000000,684,747,672,723,505.60666616106,0
+CLRB.US,D,20191227,000000,723,724.5,645,651,604.91333272842,0
+CLRB.US,D,20191230,000000,672,684,639,678,271.95999972804,0
+CLRB.US,D,20191231,000000,678,714,645,675,149.44999985054997,0
+CLRB.US,D,20200102,000000,672,747,665.58,747,294.66999970533,0
+CLRB.US,D,20200103,000000,744,744,687,690,202.26333313106997,0
+CLRB.US,D,20200106,000000,747,747,699,738,601.25666606541,0
+CLRB.US,D,20200107,000000,735,771,713.91,729,539.00666612766,0
+CLRB.US,D,20200108,000000,714,735,711,714,88.55666657810998,0
+CLRB.US,D,20200109,000000,708,744,679.5,738,348.90333298443,0
+CLRB.US,D,20200110,000000,753,825,735.3,804,1725.5299982744698,0
+CLRB.US,D,20200113,000000,822,825,753,753,621.32999937867,0
+CLRB.US,D,20200114,000000,756,773.46,720,753,331.51999966847995,0
+CLRB.US,D,20200115,000000,750,774.57,735,768,284.71999971528,0
+CLRB.US,D,20200116,000000,765,768,720,744,357.1766663094899,0
+CLRB.US,D,20200117,000000,732,766.5,732,761.4,164.35666650231,0
+CLRB.US,D,20200121,000000,825,825,777,801,630.62999936937,0
+CLRB.US,D,20200122,000000,825,825,783,790.5,213.75666645290997,0
+CLRB.US,D,20200123,000000,780,804,762,762,502.08666616458,0
+CLRB.US,D,20200124,000000,768,795,768,786,348.2999996517,0
+CLRB.US,D,20200127,000000,786,825,780,798,519.8066661468599,0
+CLRB.US,D,20200128,000000,825,864,813,822,654.52333267881,0
+CLRB.US,D,20200129,000000,834,834,810,825,339.49666632717,0
+CLRB.US,D,20200130,000000,816,834,789.93,795,345.64999965435,0
+CLRB.US,D,20200131,000000,792,813,768,804,295.77333303756,0
+CLRB.US,D,20200203,000000,804,855,795,813,335.86999966413,0
+CLRB.US,D,20200204,000000,831,831,792,804,355.64666631101994,0
+CLRB.US,D,20200205,000000,810,825,795,819,254.02999974596997,0
+CLRB.US,D,20200206,000000,819,828,810,816,241.40666642525997,0
+CLRB.US,D,20200207,000000,816,816,795,804,270.60666639605995,0
+CLRB.US,D,20200210,000000,810,828,807,819,304.08666636258,0
+CLRB.US,D,20200211,000000,810,825,795.72,810,440.11333289321993,0
+CLRB.US,D,20200212,000000,810,825,801.03,816,367.59333296573993,0
+CLRB.US,D,20200213,000000,825,917.94,804,867,2308.54333102479,0
+CLRB.US,D,20200214,000000,894,912.03,804,879,1288.65333204468,0
+CLRB.US,D,20200218,000000,900,999,846.06,951,2788.98333054435,0
+CLRB.US,D,20200219,000000,885,948,750,807,4705.946661960719,0
+CLRB.US,D,20200220,000000,777,780,663,687,2141.70333119163,0
+CLRB.US,D,20200221,000000,678,736.8,645,651,964.86333236847,0
+CLRB.US,D,20200224,000000,630,643.5,585,633,638.6566660280099,0
+CLRB.US,D,20200225,000000,618,711.75,618,693,722.25666594441,0
+CLRB.US,D,20200226,000000,684,780,669,675,601.666666065,0
+CLRB.US,D,20200227,000000,661.05,682.98,615,654,459.38333287394994,0
+CLRB.US,D,20200228,000000,648,648,606,633,445.97999955401997,0
+CLRB.US,D,20200302,000000,630,657.9,616.5,645,299.00333303432996,0
+CLRB.US,D,20200303,000000,645,659.25,627.72,633,268.70666639795996,0
+CLRB.US,D,20200304,000000,645,696,630,693,326.87666633978995,0
+CLRB.US,D,20200305,000000,681,714.03,669,669,226.78333310654997,0
+CLRB.US,D,20200306,000000,633,666,633,648,175.60333315773,0
+CLRB.US,D,20200309,000000,630,630,534,594,429.63666623702994,0
+CLRB.US,D,20200310,000000,651,655.14,591,603,406.03666626063,0
+CLRB.US,D,20200311,000000,588,608.76,537,540,144.51666652215,0
+CLRB.US,D,20200312,000000,504,507,459,504,384.57999961542,0
+CLRB.US,D,20200313,000000,528,618,450,507,467.59666619906994,0
+CLRB.US,D,20200316,000000,348,536.79,348,459,434.44333289888993,0
+CLRB.US,D,20200317,000000,453,453,363,366,685.0299993149699,0
+CLRB.US,D,20200318,000000,360,375,318,330.21,1156.64999884335,0
+CLRB.US,D,20200319,000000,330,417,315.12,391.95,244.42333308890997,0
+CLRB.US,D,20200320,000000,405,419.97,348.09,358.23,204.90999979509,0
+CLRB.US,D,20200323,000000,345,357,321,357,186.26666648039998,0
+CLRB.US,D,20200324,000000,366,384,357,384,85.45999991453999,0
+CLRB.US,D,20200325,000000,375,420,360,402,131.46333320187,0
+CLRB.US,D,20200326,000000,402,420,363,411.03,150.22999984976997,0
+CLRB.US,D,20200327,000000,420,420,390,405,114.82666655183999,0
+CLRB.US,D,20200330,000000,429,429,378,420,141.37999985861998,0
+CLRB.US,D,20200331,000000,382.62,434.88,378,399.93,78.92666658774,0
+CLRB.US,D,20200401,000000,372,411.96,372,372,26.979999973019996,0
+CLRB.US,D,20200402,000000,369,393,369,372,88.01999991198,0
+CLRB.US,D,20200403,000000,375,376.08,345,352.5,79.43333325389999,0
+CLRB.US,D,20200406,000000,360,435,357,390,184.48999981550998,0
+CLRB.US,D,20200407,000000,395.97,405,375,390,54.47333327886,0
+CLRB.US,D,20200408,000000,405,416.16,397.98,414,46.189999953809995,0
+CLRB.US,D,20200409,000000,417,444,408,417,211.40999978859,0
+CLRB.US,D,20200413,000000,420,447.03,407.04,447,136.8666665298,0
+CLRB.US,D,20200414,000000,459,507.12,459,489,137.34666652931998,0
+CLRB.US,D,20200415,000000,498,504,450,490.56,61.049999938949995,0
+CLRB.US,D,20200416,000000,507,507,450,450,229.14333310419,0
+CLRB.US,D,20200417,000000,459,471,453.69,471,68.9666665977,0
+CLRB.US,D,20200420,000000,477,495,453,454.89,105.90666656075999,0
+CLRB.US,D,20200421,000000,456,456,397.5,398.49,225.88999977410998,0
+CLRB.US,D,20200422,000000,417,435,410.25,411,25.336666641329998,0
+CLRB.US,D,20200423,000000,435,435,414,420,59.21999994077999,0
+CLRB.US,D,20200424,000000,420,477,420,438,70.17666659649,0
+CLRB.US,D,20200427,000000,450,522,437.43,510,444.50666622216,0
+CLRB.US,D,20200428,000000,528,552,497.88,498,88.47999991152,0
+CLRB.US,D,20200429,000000,537,540,510,518.97,125.26666654139999,0
+CLRB.US,D,20200430,000000,525,525,495,511.8,38.733333294599994,0
+CLRB.US,D,20200501,000000,504.27,525,489,495,87.14333324619,0
+CLRB.US,D,20200504,000000,534,534,480.03,499.92,69.82333326351,0
+CLRB.US,D,20200505,000000,522,524.97,504,516,97.53999990245998,0
+CLRB.US,D,20200506,000000,520.02,520.02,498,510,41.5999999584,0
+CLRB.US,D,20200507,000000,495,504,489,489,55.669999944329994,0
+CLRB.US,D,20200508,000000,510.24,519,498,519,126.15333320717998,0
+CLRB.US,D,20200511,000000,444,447,420,441,732.0866659345799,0
+CLRB.US,D,20200512,000000,453,477,441,455.7,186.31333314701996,0
+CLRB.US,D,20200513,000000,447,456,411.3,420,178.77999982121997,0
+CLRB.US,D,20200514,000000,435,459,411,420,393.71333293961993,0
+CLRB.US,D,20200515,000000,441,444.21,426,432,61.99666660467,0
+CLRB.US,D,20200518,000000,447,462,420,453,145.28999985470998,0
+CLRB.US,D,20200519,000000,462,462,423,441,282.27999971772,0
+CLRB.US,D,20200520,000000,423,447,408,432,204.50666646215998,0
+CLRB.US,D,20200521,000000,423,435,420,420,152.30666651436,0
+CLRB.US,D,20200522,000000,423,436.05,420,423,85.0999999149,0
+CLRB.US,D,20200526,000000,525,537,414,453,17363.493315969838,0
+CLRB.US,D,20200527,000000,447,447,402,423,2069.4499979305497,0
+CLRB.US,D,20200528,000000,420,423,378,405,2554.1499974458497,0
+CLRB.US,D,20200529,000000,405,465,387,453.9,2583.7966640828695,0
+CLRB.US,D,20200601,000000,453,477,402,429,1200.25999879974,0
+CLRB.US,D,20200602,000000,420,429,387,396,2389.9333309433996,0
+CLRB.US,D,20200603,000000,315,324,303.3,309,38850.82329448251,0
+CLRB.US,D,20200604,000000,318,345,315,342,12588.88332074445,0
+CLRB.US,D,20200605,000000,351,360,339,342,6466.429993533569,0
+CLRB.US,D,20200608,000000,345,357,342,354,4800.62332853271,0
+CLRB.US,D,20200609,000000,402,414,366,372,8113.38665855328,0
+CLRB.US,D,20200610,000000,402,402,369,387,4041.8833292914496,0
+CLRB.US,D,20200611,000000,387,390,345,348,4130.413329202919,0
+CLRB.US,D,20200612,000000,360,363,327,351,2665.9733306673597,0
+CLRB.US,D,20200615,000000,333,358.5,333,354,2342.28666432438,0
+CLRB.US,D,20200616,000000,360,369,354,369,1690.4866649761798,0
+CLRB.US,D,20200617,000000,372,373.5,354,357,1757.4899982425097,0
+CLRB.US,D,20200618,000000,357,375,354,360,1439.9199985600799,0
+CLRB.US,D,20200619,000000,369,375,363,363,1604.5166650621497,0
+CLRB.US,D,20200622,000000,366,372,351,366,1744.4199982555797,0
+CLRB.US,D,20200623,000000,387,414,378,387,6291.116660375549,0
+CLRB.US,D,20200624,000000,387,393,363,384,2339.8133309935197,0
+CLRB.US,D,20200625,000000,387,405,387,393,1659.3366650073299,0
+CLRB.US,D,20200626,000000,396,399,378,387,2169.85999783014,0
+CLRB.US,D,20200629,000000,393,402,379.5,390,1337.17999866282,0
+CLRB.US,D,20200630,000000,387,402,381,384,1512.94999848705,0
+CLRB.US,D,20200701,000000,417,438,402,402,7477.95665918871,0
+CLRB.US,D,20200702,000000,414,444,414,423,3655.85332967748,0
+CLRB.US,D,20200706,000000,450,462,430.5,447,3657.1999963427997,0
+CLRB.US,D,20200707,000000,453,453,423,441,1970.7133313626198,0
+CLRB.US,D,20200708,000000,453,465,438,459,2874.6166637920496,0
+CLRB.US,D,20200709,000000,480,495,453,465,3193.86999680613,0
+CLRB.US,D,20200710,000000,462,471,411,447,2731.98666393468,0
+CLRB.US,D,20200713,000000,450,480,432,438,1802.67666486399,0
+CLRB.US,D,20200714,000000,444,444,405,423,2057.5033312758296,0
+CLRB.US,D,20200715,000000,429,438,405,417,1308.80999869119,0
+CLRB.US,D,20200716,000000,414,441,399,435,1681.7866649848797,0
+CLRB.US,D,20200717,000000,429,449.97,421.5,441,1972.4033313609298,0
+CLRB.US,D,20200720,000000,450,455.79,411,420,2402.8199975971797,0
+CLRB.US,D,20200721,000000,420,426,405,420,3911.68666275498,0
+CLRB.US,D,20200722,000000,426,486,417,429,10316.00998968399,0
+CLRB.US,D,20200723,000000,444,447,420,423,2210.8566644558096,0
+CLRB.US,D,20200724,000000,420,426,408,426,1260.08333207325,0
+CLRB.US,D,20200727,000000,432,437.73,417,423,939.69666572697,0
+CLRB.US,D,20200728,000000,426,432,414,414,1114.9566655517099,0
+CLRB.US,D,20200729,000000,417,420,384,411,4215.40666245126,0
+CLRB.US,D,20200730,000000,453,516,441,498,35973.38663069328,0
+CLRB.US,D,20200731,000000,515.55,522,444,453,6055.826660610839,0
+CLRB.US,D,20200803,000000,462,462,438,447,1852.1899981478098,0
+CLRB.US,D,20200804,000000,438,443.79,417,420,2737.0299972629696,0
+CLRB.US,D,20200805,000000,435,435,417.24,426,1401.2333319320999,0
+CLRB.US,D,20200806,000000,426,429,414,420,1544.4699984555298,0
+CLRB.US,D,20200807,000000,420,426,414,420,1411.2199985887798,0
+CLRB.US,D,20200810,000000,426,438.03,417.36,423,2312.7133310206195,0
+CLRB.US,D,20200811,000000,426,435,414,417,1970.76333136257,0
+CLRB.US,D,20200812,000000,405,414,390,411,3149.0366635176297,0
+CLRB.US,D,20200813,000000,405,421.5,402,406.5,1782.8566648838098,0
+CLRB.US,D,20200814,000000,417,432,405,429,2481.0066641856597,0
+CLRB.US,D,20200817,000000,457.02,471,402,435,12486.36332084697,0
+CLRB.US,D,20200818,000000,423,426,405,414,3341.2966633253695,0
+CLRB.US,D,20200819,000000,411,414,387,390,3430.2166632364497,0
+CLRB.US,D,20200820,000000,387,390,360,366,2731.94333060139,0
+CLRB.US,D,20200821,000000,360,369,351,354,1680.0166649866499,0
+CLRB.US,D,20200824,000000,354,360,336,348,2765.9233305674097,0
+CLRB.US,D,20200825,000000,360,390,348,360,2713.6466639530195,0
+CLRB.US,D,20200826,000000,360,390,360,369,1183.4966654831699,0
+CLRB.US,D,20200827,000000,369,378,354,360,1166.6666655,0
+CLRB.US,D,20200828,000000,360,374.97,360,360,508.68999949130995,0
+CLRB.US,D,20200831,000000,366,371.43,342,357,1822.45999817754,0
+CLRB.US,D,20200901,000000,348,357,339,342,1390.60999860939,0
+CLRB.US,D,20200902,000000,339,342,330,339,1129.5999988704,0
+CLRB.US,D,20200903,000000,333,342,318,327,1200.70999879929,0
+CLRB.US,D,20200904,000000,333,336,303,324,1459.1899985408097,0
+CLRB.US,D,20200908,000000,321,327,309,318,742.6266659240399,0
+CLRB.US,D,20200909,000000,318,375,315,348,1986.9433313463899,0
+CLRB.US,D,20200910,000000,339,348,327,336,971.41333236192,0
+CLRB.US,D,20200911,000000,333,345,330,333,373.25333296008,0
+CLRB.US,D,20200914,000000,348,360,337.5,360,1231.77999876822,0
+CLRB.US,D,20200915,000000,369,384,363,372,1663.4033316699297,0
+CLRB.US,D,20200916,000000,378,381,354,366,1072.7966655938699,0
+CLRB.US,D,20200917,000000,354,375,354,366,581.76333275157,0
+CLRB.US,D,20200918,000000,357,389.43,354,363,1608.6899983913097,0
+CLRB.US,D,20200921,000000,369,370.5,348,357,907.4699990925299,0
+CLRB.US,D,20200922,000000,357,387,348,384,1508.3233318250097,0
+CLRB.US,D,20200923,000000,387,387,351,360,1171.4833321618498,0
+CLRB.US,D,20200924,000000,357,363,348,351,521.5899994784099,0
+CLRB.US,D,20200925,000000,354,363,353.91,357,316.48333301685,0
+CLRB.US,D,20200928,000000,369,374.97,360,366,388.83333294449994,0
+CLRB.US,D,20200929,000000,369,369,351,351,662.7699993372299,0
+CLRB.US,D,20200930,000000,357,384,357,372,1672.70999832729,0
+CLRB.US,D,20201001,000000,378,381,366,372,1544.64333178869,0
+CLRB.US,D,20201002,000000,360,372,354,363,507.53333282579996,0
+CLRB.US,D,20201005,000000,360,384,360,378,846.2666658203999,0
+CLRB.US,D,20201006,000000,378,405,375,381,1416.93666524973,0
+CLRB.US,D,20201007,000000,384,408,381,396,1011.56333232177,0
+CLRB.US,D,20201008,000000,396,417,396,411,756.1933325771399,0
+CLRB.US,D,20201009,000000,405,411,390,390,954.1999990457999,0
+CLRB.US,D,20201012,000000,396,396,378,381,618.57333271476,0
+CLRB.US,D,20201013,000000,378,381,369,378,608.37999939162,0
+CLRB.US,D,20201014,000000,384,390,369,378,358.87999964112,0
+CLRB.US,D,20201015,000000,363,373.95,360,369,561.12999943887,0
+CLRB.US,D,20201016,000000,375,375,366,369,231.06333310226998,0
+CLRB.US,D,20201019,000000,372,375,363,372,354.3099996456899,0
+CLRB.US,D,20201020,000000,375,375,355.5,369,781.6066658850599,0
+CLRB.US,D,20201021,000000,372,377.97,354,363,437.1766662294899,0
+CLRB.US,D,20201022,000000,360,372,354,360,388.53333294479995,0
+CLRB.US,D,20201023,000000,366,366,357,366,482.14333285118994,0
+CLRB.US,D,20201026,000000,357,359.52,345,345,926.7766657398898,0
+CLRB.US,D,20201027,000000,351,351,345,351,324.33999967566,0
+CLRB.US,D,20201028,000000,345,375,333,375,1484.15999851584,0
+CLRB.US,D,20201029,000000,372,372,345.66,357,541.73999945826,0
+CLRB.US,D,20201030,000000,351,360.09,336,342,668.5333326647999,0
+CLRB.US,D,20201102,000000,345,348,333,342,429.64999957034996,0
+CLRB.US,D,20201103,000000,333,342,327,336,505.71999949428,0
+CLRB.US,D,20201104,000000,345,348,339,343.5,526.1499994738499,0
+CLRB.US,D,20201105,000000,333,357,333,354,923.8233324095099,0
+CLRB.US,D,20201106,000000,357,360,342,360,403.22999959676997,0
+CLRB.US,D,20201109,000000,366,366.66,342,348,957.0566657096099,0
+CLRB.US,D,20201110,000000,345,351,330,336,1495.9033318374297,0
+CLRB.US,D,20201111,000000,339,354,336,348,620.13999937986,0
+CLRB.US,D,20201112,000000,348,354,333,342,540.98333279235,0
+CLRB.US,D,20201113,000000,345,348,330,339,426.57999957341997,0
+CLRB.US,D,20201116,000000,339,348,333,336,734.0999992658999,0
+CLRB.US,D,20201117,000000,333,345,333,345,511.38666615527995,0
+CLRB.US,D,20201118,000000,342,354,336,339,789.52999921047,0
+CLRB.US,D,20201119,000000,336,348,333,342,717.1599992828399,0
+CLRB.US,D,20201120,000000,348,354,336,354,581.62333275171,0
+CLRB.US,D,20201123,000000,360,372,354.12,366,1187.2533321460799,0
+CLRB.US,D,20201124,000000,369,375,360,372,909.3333324239999,0
+CLRB.US,D,20201125,000000,372,372,360,363,643.97333268936,0
+CLRB.US,D,20201127,000000,366,381,366,369,402.47666626418993,0
+CLRB.US,D,20201130,000000,378,381,366,378,1306.81333202652,0
+CLRB.US,D,20201201,000000,378,531,354,454.5,23487.519976512478,0
+CLRB.US,D,20201202,000000,546,642,495,585,49505.5332838278,0
+CLRB.US,D,20201203,000000,600,741,585,699,38792.8332945405,0
+CLRB.US,D,20201204,000000,654,666,597,612,13032.416653634249,0
+CLRB.US,D,20201207,000000,630.81,705,600,705,10452.96332288037,0
+CLRB.US,D,20201208,000000,702,705,618,642,8168.03999183196,0
+CLRB.US,D,20201209,000000,660,668.91,549,606,11098.73998890126,0
+CLRB.US,D,20201210,000000,587.76,675,564,627,18578.203314755126,0
+CLRB.US,D,20201211,000000,664.8,669,615,657,8162.4666585042,0
+CLRB.US,D,20201214,000000,654,660,615,621,6324.446660342219,0
+CLRB.US,D,20201215,000000,636,642,585,621,5109.643328223689,0
+CLRB.US,D,20201216,000000,615,657,585,639,5765.843327567489,0
+CLRB.US,D,20201217,000000,660,660,603,636,4025.3333293079995,0
+CLRB.US,D,20201218,000000,642,690,618,681,7821.199992178799,0
+CLRB.US,D,20201221,000000,690,861,690,798,21165.56997883443,0
+CLRB.US,D,20201222,000000,783,885,768,831,10586.72998941327,0
+CLRB.US,D,20201223,000000,543,657,540,615,44020.7666226459,0
+CLRB.US,D,20201224,000000,627,675,597,660,10887.48998911251,0
+CLRB.US,D,20201228,000000,672,693.06,600,621,12432.179987567819,0
+CLRB.US,D,20201229,000000,669,669,603,651,7350.72332598261,0
+CLRB.US,D,20201230,000000,639,645,621,645,3709.8466629568193,0
+CLRB.US,D,20201231,000000,627,636,615,624,3090.4633302428697,0
+CLRB.US,D,20210104,000000,627,627,600,621,4555.6799954443195,0
+CLRB.US,D,20210105,000000,612,621,588,591,8361.64999163835,0
+CLRB.US,D,20210106,000000,597,606,573.06,582,5254.90332807843,0
+CLRB.US,D,20210107,000000,585,599.67,564,582,7110.2333262230995,0
+CLRB.US,D,20210108,000000,579,588,561,570,4827.20666183946,0
+CLRB.US,D,20210111,000000,570,630,570,594,6796.726659869939,0
+CLRB.US,D,20210112,000000,618,630,585,606,6042.576660624089,0
+CLRB.US,D,20210113,000000,606,627,588,603,4719.7333286136,0
+CLRB.US,D,20210114,000000,609,624,597,615,4860.63999513936,0
+CLRB.US,D,20210115,000000,621,627,597,606,4387.896662278769,0
+CLRB.US,D,20210119,000000,615,615.45,579,588,7303.683326029649,0
+CLRB.US,D,20210120,000000,588,613.5,570,582,7439.08665922758,0
+CLRB.US,D,20210121,000000,594,599.28,570,582,4995.779995004219,0
+CLRB.US,D,20210122,000000,582,609,528,582,6950.18665971648,0
+CLRB.US,D,20210125,000000,582,588,564,573,6042.0999939579,0
+CLRB.US,D,20210126,000000,578.01,579,546,558,6032.71666063395,0
+CLRB.US,D,20210127,000000,558,579,534,570,7793.989992206009,0
+CLRB.US,D,20210128,000000,555,564,495.24,534,9813.036656853628,0
+CLRB.US,D,20210129,000000,582,597,561,570,8471.339991528659,0
+CLRB.US,D,20210201,000000,597,600,564,597,7282.8399927171595,0
+CLRB.US,D,20210202,000000,600,630,582,627,7046.333326286999,0
+CLRB.US,D,20210203,000000,621,646.5,618,636,6231.2066604354595,0
+CLRB.US,D,20210204,000000,645,675,616.5,624,8582.449991417549,0
+CLRB.US,D,20210205,000000,633,663,624,663,4978.726661687939,0
+CLRB.US,D,20210208,000000,672,732,666,729,8486.276658180388,0
+CLRB.US,D,20210209,000000,732,739.32,678,702,5972.216660694449,0
+CLRB.US,D,20210210,000000,714,729,638.58,690,6715.92332661741,0
+CLRB.US,D,20210211,000000,705,894,670.5,744,19278.749980721248,0
+CLRB.US,D,20210212,000000,750,768,693,750,12168.89665449777,0
+CLRB.US,D,20210216,000000,786,795,711,720,7776.709992223289,0
+CLRB.US,D,20210217,000000,723,726,648,696,7768.029992231969,0
+CLRB.US,D,20210218,000000,690,774,675,738,15059.363318273969,0
+CLRB.US,D,20210219,000000,800.16,801,723,750,24392.84664227382,0
+CLRB.US,D,20210222,000000,729,744,669,675,6159.74999384025,0
+CLRB.US,D,20210223,000000,642,672,585,642,15712.516650954149,0
+CLRB.US,D,20210224,000000,612,666,606,615,6623.343326709989,0
+CLRB.US,D,20210225,000000,615,629.97,570,591,5675.826660990839,0
+CLRB.US,D,20210226,000000,579,591,540,558,5252.193328081139,0
+CLRB.US,D,20210301,000000,588,592.5,564,573,3183.7299968162697,0
+CLRB.US,D,20210302,000000,585,603,570,603,4908.95666175771,0
+CLRB.US,D,20210303,000000,615,615,549,558,4561.909995438089,0
+CLRB.US,D,20210304,000000,552,558,498,522,5570.559994429439,0
+CLRB.US,D,20210305,000000,507,535.5,474,519,5379.713327953619,0
+CLRB.US,D,20210308,000000,534,561,501,519,3911.90999608809,0
+CLRB.US,D,20210309,000000,531,555,525,546,3110.5166635561495,0
+CLRB.US,D,20210310,000000,561,561,522,528,2553.4299974465694,0
+CLRB.US,D,20210311,000000,540,576,525,573,3017.77666364889,0
+CLRB.US,D,20210312,000000,570,591,550.5,585,3031.1799969688195,0
+CLRB.US,D,20210315,000000,585,592.5,561,576,3672.7133296606194,0
+CLRB.US,D,20210316,000000,612,636,573,588,13224.989986775008,0
+CLRB.US,D,20210317,000000,573,615,557.34,603,4907.576661759089,0
+CLRB.US,D,20210318,000000,600,627,567,576,4432.72999556727,0
+CLRB.US,D,20210319,000000,600,612,561,564,6971.193326362139,0
+CLRB.US,D,20210322,000000,564,573,540,561,3876.4566627902095,0
+CLRB.US,D,20210323,000000,552,561,519,522,4611.536662055129,0
+CLRB.US,D,20210324,000000,534,540,492,498,4013.0199959869797,0
+CLRB.US,D,20210325,000000,486,501,474,495,3803.35332952998,0
+CLRB.US,D,20210326,000000,507,516,486,501,2651.5233306818095,0
+CLRB.US,D,20210329,000000,501,504,456,456,3284.57666338209,0
+CLRB.US,D,20210330,000000,459,465,438,462,3069.72666359694,0
+CLRB.US,D,20210331,000000,480,489,469.5,483,3350.4299966495696,0
+CLRB.US,D,20210401,000000,492,516,486,510,2233.9566644327097,0
+CLRB.US,D,20210405,000000,519,519,468.9,480,3217.1666634494995,0
+CLRB.US,D,20210406,000000,471.57,486,459,462,2471.65333086168,0
+CLRB.US,D,20210407,000000,462,480,456,468,1505.4666651612,0
+CLRB.US,D,20210408,000000,468,471,450,462,1810.82666485584,0
+CLRB.US,D,20210409,000000,462,465,435,444,3038.5966636280696,0
+CLRB.US,D,20210412,000000,435,444,417,417,2462.23999753776,0
+CLRB.US,D,20210413,000000,429,431.97,411,420,1522.5799984774198,0
+CLRB.US,D,20210414,000000,420,447,417,447,1215.59333211774,0
+CLRB.US,D,20210415,000000,438,453,420,420,1440.3466652263198,0
+CLRB.US,D,20210416,000000,420,435,411,426,1429.5733319037597,0
+CLRB.US,D,20210419,000000,420,435,405,426,2152.1999978477998,0
+CLRB.US,D,20210420,000000,420,429,405,411,789.8033325435299,0
+CLRB.US,D,20210421,000000,414,450,405,444,1451.5666652150999,0
+CLRB.US,D,20210422,000000,438,462,435,447,994.3233323390099,0
+CLRB.US,D,20210423,000000,453,477,438.63,477,983.6266656830398,0
+CLRB.US,D,20210426,000000,492,492,462,477,1759.7899982402098,0
+CLRB.US,D,20210427,000000,498,504,462,471,1479.66333185367,0
+CLRB.US,D,20210428,000000,474,486,456,471,1207.63666545903,0
+CLRB.US,D,20210429,000000,477,477.72,453,465,1059.77999894022,0
+CLRB.US,D,20210430,000000,462,478.5,456,474,1402.6966652639699,0
+CLRB.US,D,20210503,000000,480,504,465,498,2155.79666451087,0
+CLRB.US,D,20210504,000000,498,498,450,456,2030.4299979695697,0
+CLRB.US,D,20210505,000000,453,464.97,438,438,1107.9399988920597,0
+CLRB.US,D,20210506,000000,435,440.97,408,408,1572.9066650937598,0
+CLRB.US,D,20210507,000000,411,423.03,402,408,900.19666576647,0
+CLRB.US,D,20210510,000000,414,417,390,396,1435.74333189759,0
+CLRB.US,D,20210511,000000,375,408.03,372,396,1285.5133320478199,0
+CLRB.US,D,20210512,000000,399,414,390,393,782.6399992173599,0
+CLRB.US,D,20210513,000000,393,408,369,375,1051.97999894802,0
+CLRB.US,D,20210514,000000,393,402,378,387,1243.9399987560598,0
+CLRB.US,D,20210517,000000,390,399,387,387,1016.9399989830599,0
+CLRB.US,D,20210518,000000,396,462,393.03,450,2254.84666441182,0
+CLRB.US,D,20210519,000000,420,444,414,435,982.0533323512799,0
+CLRB.US,D,20210520,000000,450,450,429,432,622.04666604462,0
+CLRB.US,D,20210521,000000,435,456,429,441,430.74999956924995,0
+CLRB.US,D,20210524,000000,441,462,429,453,889.8933324434399,0
+CLRB.US,D,20210525,000000,468,477,447,471,941.7333323915999,0
+CLRB.US,D,20210526,000000,480,480,459,468,790.35666587631,0
+CLRB.US,D,20210527,000000,462,495,462,477,1260.8733320724598,0
+CLRB.US,D,20210528,000000,483,498,477,492,1275.4633320578698,0
+CLRB.US,D,20210601,000000,495,510,483,486,1706.4399982935597,0
+CLRB.US,D,20210602,000000,504,510,489,501,1244.6233320887097,0
+CLRB.US,D,20210603,000000,495,552,489,546,3345.4566633212094,0
+CLRB.US,D,20210604,000000,546,549,453,465,7760.779992239219,0
+CLRB.US,D,20210607,000000,465.6,474,450,456,2427.36999757263,0
+CLRB.US,D,20210608,000000,453,471,447,456,2471.82666419484,0
+CLRB.US,D,20210609,000000,456,465,447,447,1897.1299981028699,0
+CLRB.US,D,20210610,000000,442.5,444,424.5,438,2025.4733313078598,0
+CLRB.US,D,20210611,000000,441,442.11,420,423,2571.1466640955196,0
+CLRB.US,D,20210614,000000,423,427.5,399,411,3105.0333302282997,0
+CLRB.US,D,20210615,000000,402,407.97,393,393,2632.7633307005694,0
+CLRB.US,D,20210616,000000,390,398.97,381,381,3154.33666351233,0
+CLRB.US,D,20210617,000000,378,402,378,393,1960.4199980395797,0
+CLRB.US,D,20210618,000000,399,399,381,381,1816.9066648497596,0
+CLRB.US,D,20210621,000000,378,390,372,372,2757.2599972427397,0
+CLRB.US,D,20210622,000000,375,379.5,351,354,2970.90999702909,0
+CLRB.US,D,20210623,000000,375,375,360,366,3304.75333002858,0
+CLRB.US,D,20210624,000000,366,375,363,369,2212.35333112098,0
+CLRB.US,D,20210625,000000,360,381,360,381,4240.6566624260095,0
+CLRB.US,D,20210628,000000,378,396,375,390,2089.73666457693,0
+CLRB.US,D,20210629,000000,396,396,369,375,1310.84999868915,0
+CLRB.US,D,20210630,000000,369,372,351,357,2441.2999975587,0
+CLRB.US,D,20210701,000000,360,363,351,351,1519.7766651468899,0
+CLRB.US,D,20210702,000000,366,393,351,372,8547.83665811883,0
+CLRB.US,D,20210706,000000,375,375,348,351,3829.7933295035396,0
+CLRB.US,D,20210707,000000,345,351,330,339,5514.999994485,0
+CLRB.US,D,20210708,000000,336,339,324,333,6685.879993314119,0
+CLRB.US,D,20210709,000000,333,351,327,351,3902.8133294305194,0
+CLRB.US,D,20210712,000000,360,366,333,345,9737.053323596278,0
+CLRB.US,D,20210713,000000,336,348,327,333,5747.83666091883,0
+CLRB.US,D,20210714,000000,345,345,321,327,4474.45332885888,0
+CLRB.US,D,20210715,000000,321,330,306,315,7276.303326057029,0
+CLRB.US,D,20210716,000000,306,336,306,327,2287.70333104563,0
+CLRB.US,D,20210719,000000,327,327,306,315,4884.259995115739,0
+CLRB.US,D,20210720,000000,312,324,306,306,4015.9466626507196,0
+CLRB.US,D,20210721,000000,312,345,306,339,3224.0899967759096,0
+CLRB.US,D,20210722,000000,333,342,324,327,2004.2699979957297,0
+CLRB.US,D,20210723,000000,330,344.43,324.69,336,2310.01999768998,0
+CLRB.US,D,20210726,000000,342,342,327,327,2017.0633313162698,0
+CLRB.US,D,20210727,000000,324,328.5,315,324,1502.0633318312698,0
+CLRB.US,D,20210728,000000,324,343.5,321,336,1829.8533315034797,0
+CLRB.US,D,20210729,000000,336,342,330,339,1309.25999869074,0
+CLRB.US,D,20210730,000000,342,342,321,327,812.7366658539298,0
+CLRB.US,D,20210802,000000,324,330,315,318,2438.53666422813,0
+CLRB.US,D,20210803,000000,321,324,309,315,1559.2333317741,0
+CLRB.US,D,20210804,000000,309,316.29,303,309,3886.5566627801095,0
+CLRB.US,D,20210805,000000,309,318,306,306,3580.4966630861695,0
+CLRB.US,D,20210806,000000,306,312,306,309,1894.05999810594,0
+CLRB.US,D,20210809,000000,306,318,303,303,3145.8099968541896,0
+CLRB.US,D,20210810,000000,306,312,288.33,292.5,4354.239995645759,0
+CLRB.US,D,20210811,000000,291.72,296.97,264.06,268.5,6287.16999371283,0
+CLRB.US,D,20210812,000000,275.01,277.47,252.06,258.57,5855.776660810889,0
+CLRB.US,D,20210813,000000,258,263.97,252.03,260.16,3164.75333016858,0
+CLRB.US,D,20210816,000000,261,279,255.03,268.95,5575.969994424029,0
+CLRB.US,D,20210817,000000,261,274.38,255.84,263.52,2188.06999781193,0
+CLRB.US,D,20210818,000000,262.56,268.11,255,261.45,4788.626661878039,0
+CLRB.US,D,20210819,000000,252,261,244.8,247.05,4274.31666239235,0
+CLRB.US,D,20210820,000000,252,258,243,245.49,4816.729995183269,0
+CLRB.US,D,20210823,000000,245.13,269.4,245.13,264.27,3714.11999628588,0
+CLRB.US,D,20210824,000000,264,288,264,282.84,2988.99333034434,0
+CLRB.US,D,20210825,000000,279,297,276,290.28,1261.72666540494,0
+CLRB.US,D,20210826,000000,291,295.77,282.03,290.07,755.91333257742,0
+CLRB.US,D,20210827,000000,291.48,298.5,279.6,292.02,1663.3033316700298,0
+CLRB.US,D,20210830,000000,288.33,294,285,285,620.9833327123499,0
+CLRB.US,D,20210831,000000,285,306,285,306,1921.9333314113999,0
+CLRB.US,D,20210901,000000,306,318,303,318,3096.94999690305,0
+CLRB.US,D,20210902,000000,312,327,306,309,1750.2233315831097,0
+CLRB.US,D,20210903,000000,312,315,306,309,1445.90999855409,0
+CLRB.US,D,20210907,000000,312,319.47,306,312,5015.38999498461,0
+CLRB.US,D,20210908,000000,315,316.5,286.65,303,2783.0499972169496,0
+CLRB.US,D,20210909,000000,306,306,297.87,303,1385.2366652814299,0
+CLRB.US,D,20210910,000000,306,315,300,312,2162.0966645045696,0
+CLRB.US,D,20210913,000000,315,315,300,306,1006.5299989934699,0
+CLRB.US,D,20210914,000000,312,315,303,312,1100.56999889943,0
+CLRB.US,D,20210915,000000,315,315,291,294,1783.72666488294,0
+CLRB.US,D,20210916,000000,295.95,303,289.5,297.03,696.8033326365298,0
+CLRB.US,D,20210917,000000,292.5,306,291.45,303,1006.2133323271199,0
+CLRB.US,D,20210920,000000,294,303,288,289.5,1333.4499986665498,0
+CLRB.US,D,20210921,000000,292.95,295.5,288.03,288.06,617.5033327158299,0
+CLRB.US,D,20210922,000000,294.93,300,290.4,294.57,1247.6399987523598,0
+CLRB.US,D,20210923,000000,288.9,294.9,288,294,1175.4266654912399,0
+CLRB.US,D,20210924,000000,291.03,302.73,291,293.25,1067.86333226547,0
+CLRB.US,D,20210927,000000,300,300,293.4,296.7,402.72666626393993,0
+CLRB.US,D,20210928,000000,297,297.42,288,288,671.5533326617799,0
+CLRB.US,D,20210929,000000,290.43,291.368,270.3,274.08,942.1399990578599,0
+CLRB.US,D,20210930,000000,273.6,279,271.56,277.5,693.06333264027,0
+CLRB.US,D,20211001,000000,271.83,276,266.19,272.82,1477.50999852249,0
+CLRB.US,D,20211004,000000,272.82,276.93,258.27,259.5,932.02333240131,0
+CLRB.US,D,20211005,000000,258,264,255.36,258.57,696.5366659701299,0
+CLRB.US,D,20211006,000000,261,263.97,253.5,255.78,613.71333271962,0
+CLRB.US,D,20211007,000000,258,260.4,252,256.35,1188.5566654781098,0
+CLRB.US,D,20211008,000000,260.7,263.316,249,254.82,1469.1233318642098,0
+CLRB.US,D,20211011,000000,253.92,257.1,248.4,253.32,1146.18666552048,0
+CLRB.US,D,20211012,000000,258,294,255,275.46,1367.3599986326399,0
+CLRB.US,D,20211013,000000,273,277.5,266.04,274.5,590.5733327427599,0
+CLRB.US,D,20211014,000000,276,277.5,270,273.3,338.18333299514995,0
+CLRB.US,D,20211015,000000,273.3,294.87,273,275.13,981.1799990188199,0
+CLRB.US,D,20211018,000000,270,275.97,263.85,272.97,461.52333287181,0
+CLRB.US,D,20211019,000000,266.25,273.18,261.45,273.18,791.13999920886,0
+CLRB.US,D,20211020,000000,275.55,286.74,269.04,278.97,774.06333255927,0
+CLRB.US,D,20211021,000000,280.86,286.44,274.62,276.03,404.55333292878,0
+CLRB.US,D,20211022,000000,273.45,275.97,261.99,269.85,1073.48333225985,0
+CLRB.US,D,20211025,000000,269.85,270,258,260.16,679.20999932079,0
+CLRB.US,D,20211026,000000,255.45,265.5,255.3,265.35,619.07333271426,0
+CLRB.US,D,20211027,000000,261,265.35,255.33,255.9,679.3266659873399,0
+CLRB.US,D,20211028,000000,258,265.35,258,261.69,427.91333290541996,0
+CLRB.US,D,20211029,000000,264.45,271.71,255.15,258.63,1857.6166648090498,0
+CLRB.US,D,20211101,000000,257.1,282,257.1,273.03,1187.84333214549,0
+CLRB.US,D,20211102,000000,270.45,283.95,270.15,282.12,676.20666599046,0
+CLRB.US,D,20211103,000000,285,288,276,288,555.95666611071,0
+CLRB.US,D,20211104,000000,292.35,306,285,306,1217.40999878259,0
+CLRB.US,D,20211105,000000,303,309,273,280.95,2190.54333114279,0
+CLRB.US,D,20211108,000000,289.65,291,276,282.87,918.4033324149299,0
+CLRB.US,D,20211109,000000,279.6,282,273,273.93,1382.18333195115,0
+CLRB.US,D,20211110,000000,277.02,282,258.9,260.1,1780.7966648858699,0
+CLRB.US,D,20211111,000000,264,267.9,256.8,259.32,1070.9033322624298,0
+CLRB.US,D,20211112,000000,258.15,263.115,258.15,259.77,284.53666638212997,0
+CLRB.US,D,20211115,000000,262.5,263.94,249.6,252.99,1259.8366654068298,0
+CLRB.US,D,20211116,000000,252,263.16,237,240.3,2012.4866646541798,0
+CLRB.US,D,20211117,000000,237.3,252.63,237,252,1613.14333172019,0
+CLRB.US,D,20211118,000000,249,252,232.5,237.3,1228.02999877197,0
+CLRB.US,D,20211119,000000,240,246,225.6,226.5,1335.70999866429,0
+CLRB.US,D,20211122,000000,225,233.34,208.38,230.37,2385.40333094793,0
+CLRB.US,D,20211123,000000,225,238.74,216,217.2,1353.1566653135098,0
+CLRB.US,D,20211124,000000,223.32,233.94,216,225,737.9499992620499,0
+CLRB.US,D,20211126,000000,222.87,225,210.06,216.87,663.2033326701298,0
+CLRB.US,D,20211129,000000,216.42,231,204.03,207.66,908.0999990918999,0
+CLRB.US,D,20211130,000000,207,209.4,198.03,207.3,1571.4233317619098,0
+CLRB.US,D,20211201,000000,206.49,210,198,198.03,996.9566656697099,0
+CLRB.US,D,20211202,000000,198,200.97,186,196.89,1471.0899985289097,0
+CLRB.US,D,20211203,000000,201,209.97,181.2,183.3,1790.7566648759098,0
+CLRB.US,D,20211206,000000,186,195.21,174.48,193.26,1253.60999874639,0
+CLRB.US,D,20211207,000000,195,213,192,208.59,2891.83666377483,0
+CLRB.US,D,20211208,000000,210.3,231.93,201.03,228.69,1428.9466652377198,0
+CLRB.US,D,20211209,000000,231,231,209.94,219.69,982.1133323512199,0
+CLRB.US,D,20211210,000000,216,233.61,216,233.1,1379.6566652870097,0
+CLRB.US,D,20211213,000000,237,237,216,216.03,1853.9199981460797,0
+CLRB.US,D,20211214,000000,210.03,210.03,201.03,207.51,1009.7899989902099,0
+CLRB.US,D,20211215,000000,201.27,207,189,203.13,1142.11333219122,0
+CLRB.US,D,20211216,000000,210,210,201,208.8,626.96333270637,0
+CLRB.US,D,20211217,000000,207.72,210,201,207,410.05666625660996,0
+CLRB.US,D,20211220,000000,210,210,189.09,195.21,792.3433325409899,0
+CLRB.US,D,20211221,000000,189.33,204,189.06,199.62,932.6833324006499,0
+CLRB.US,D,20211222,000000,189.06,202.8,189.06,196.53,736.8033325965299,0
+CLRB.US,D,20211223,000000,188.64,210,187.5,210,2448.5466642181195,0
+CLRB.US,D,20211227,000000,207,223.38,201,216,2188.21999781178,0
+CLRB.US,D,20211228,000000,213,214.8,201.9,210,1579.4333317539,0
+CLRB.US,D,20211229,000000,207,214.8,191.67,204,2380.1133309532197,0
+CLRB.US,D,20211230,000000,207,216,201.09,210,1872.2399981277597,0
+CLRB.US,D,20211231,000000,203.67,219,198,199.2,2318.1466643485196,0
+CLRB.US,D,20220103,000000,216.03,216.03,203.31,212.97,900.37333243296,0
+CLRB.US,D,20220104,000000,217.95,219,207,211.62,390.73666627592996,0
+CLRB.US,D,20220105,000000,219.03,219.03,201.45,210,965.5666657010999,0
+CLRB.US,D,20220106,000000,210,210.36,192.45,195.75,1312.9066653537598,0
+CLRB.US,D,20220107,000000,196.5,210.81,196.2,206.94,1133.41333219992,0
+CLRB.US,D,20220110,000000,207,216,196.5,210,632.3933327009399,0
+CLRB.US,D,20220111,000000,209.52,216,202.8,210,435.16999956483,0
+CLRB.US,D,20220112,000000,205.5,216.09,200.1,211.8,1241.0033320923299,0
+CLRB.US,D,20220113,000000,213.03,219.03,204.15,210,557.88333277545,0
+CLRB.US,D,20220114,000000,204,209.97,198,209.67,489.58333284374993,0
+CLRB.US,D,20220118,000000,206.46,207.06,190.32,197.7,457.70999954228995,0
+CLRB.US,D,20220119,000000,195,200.91,177,183,1794.2866648723798,0
+CLRB.US,D,20220120,000000,183,188.91,175.5,176.94,356.71333297661994,0
+CLRB.US,D,20220121,000000,178.5,180,159.27,162,1867.37999813262,0
+CLRB.US,D,20220124,000000,165,165,149.7,159.84,1411.21333192212,0
+CLRB.US,D,20220125,000000,150.78,174,150.78,165,1406.9333319264,0
+CLRB.US,D,20220126,000000,168,178.5,165,165,890.6533324426798,0
+CLRB.US,D,20220127,000000,171,178.5,156,156,939.47999906052,0
+CLRB.US,D,20220128,000000,159,192,154.785,176.97,1086.1833322471498,0
+CLRB.US,D,20220131,000000,171,189.45,168.03,180,659.19666600747,0
+CLRB.US,D,20220201,000000,180,210,175.65,190.2,1154.39666551227,0
+CLRB.US,D,20220202,000000,195,201,177.06,182.04,432.2799995677199,0
+CLRB.US,D,20220203,000000,179.82,182.04,168.03,170.97,719.49666594717,0
+CLRB.US,D,20220204,000000,170.97,180,160.53,171.09,525.12333280821,0
+CLRB.US,D,20220207,000000,174,183.03,159,173.67,424.42333290890997,0
+CLRB.US,D,20220208,000000,177,182.37,168.3,176.7,671.333332662,0
+CLRB.US,D,20220209,000000,175.47,179.46,169.53,174.48,837.1333324962,0
+CLRB.US,D,20220210,000000,174.78,183.03,174,179.4,613.33999938666,0
+CLRB.US,D,20220211,000000,174.15,180,165.39,171,624.0833327092499,0
+CLRB.US,D,20220214,000000,171,173.37,165,165,169.666666497,0
+CLRB.US,D,20220215,000000,165,172.2,162.33,165.54,323.31999967667997,0
+CLRB.US,D,20220216,000000,167.94,175.74,159.21,159.21,561.2499994387499,0
+CLRB.US,D,20220217,000000,164.88,164.88,154.8,155.94,414.5766662520899,0
+CLRB.US,D,20220218,000000,155.94,159,144,146.25,1400.2399985997597,0
+CLRB.US,D,20220222,000000,146.82,153,138.6,147,514.32999948567,0
+CLRB.US,D,20220223,000000,147,155.4,145.5,148.65,421.1999995788,0
+CLRB.US,D,20220224,000000,132,150.93,132,150.69,564.1766661024899,0
+CLRB.US,D,20220225,000000,153,160.5,141.03,143.97,887.36333244597,0
+CLRB.US,D,20220228,000000,141.72,156,141.72,153.15,772.6299992273699,0
+CLRB.US,D,20220301,000000,150,155.94,146.1,151.26,570.47333276286,0
+CLRB.US,D,20220302,000000,151.86,153.651,147.03,150.48,365.05333296827996,0
+CLRB.US,D,20220303,000000,156.9,156.9,143.4,147.75,704.2533326290799,0
+CLRB.US,D,20220304,000000,145.26,146.94,138.09,140.7,515.8333328174999,0
+CLRB.US,D,20220307,000000,138,138.09,132.18,136.53,323.08333301025,0
+CLRB.US,D,20220308,000000,138,147,132.03,144.03,558.2866661083799,0
+CLRB.US,D,20220309,000000,144,151.53,135.6,147.54,334.3599996656399,0
+CLRB.US,D,20220310,000000,144,151.53,141,147.06,161.65999983833998,0
+CLRB.US,D,20220311,000000,156,156,141.6,148.11,235.45333309787998,0
+CLRB.US,D,20220314,000000,141,153,135,142.62,328.25999967173993,0
+CLRB.US,D,20220315,000000,142.71,149.82,138.9,141.3,192.31999980768,0
+CLRB.US,D,20220316,000000,141.45,165,141,153,1266.17333206716,0
+CLRB.US,D,20220317,000000,159,162,156,156.15,187.02666647964,0
+CLRB.US,D,20220318,000000,159,177.81,156,162,854.07333247926,0
+CLRB.US,D,20220321,000000,180,195.03,174,187.62,1149.2199988507798,0
+CLRB.US,D,20220322,000000,188.7,194.94,184.5,189,560.7933327725399,0
+CLRB.US,D,20220323,000000,192.03,195.03,183,189.69,612.37333272096,0
+CLRB.US,D,20220324,000000,195,201.03,182.1,198.06,495.28999950470995,0
+CLRB.US,D,20220325,000000,201.03,204,195.06,199.53,265.84666640081997,0
+CLRB.US,D,20220328,000000,204,231,199.5,227.19,1401.8966652647698,0
+CLRB.US,D,20220329,000000,220.35,237.03,220.35,234,738.8433325944899,0
+CLRB.US,D,20220330,000000,231,231.78,214.23,216,925.5566657411099,0
+CLRB.US,D,20220331,000000,213,222.149,198,206.34,212.22333312110996,0
+CLRB.US,D,20220401,000000,205.995,212.94,198,206.97,330.31999966968,0
+CLRB.US,D,20220404,000000,211.44,211.44,186.6,203.76,765.5599992344399,0
+CLRB.US,D,20220405,000000,203.04,204,189,196.68,618.9066660477599,0
+CLRB.US,D,20220406,000000,192,198.03,186.42,196.47,289.24999971075,0
+CLRB.US,D,20220407,000000,192.06,206.04,186.063,196.53,198.89333313443998,0
+CLRB.US,D,20220408,000000,198,205.8,195,198.03,261.30333307203,0
+CLRB.US,D,20220411,000000,198,198,177,180.06,1097.6999989023,0
+CLRB.US,D,20220412,000000,180,198,180,186.27,266.95333306637997,0
+CLRB.US,D,20220413,000000,180.27,190.89,180,180.69,383.59999961639994,0
+CLRB.US,D,20220414,000000,179.22,235.44,178.56,206.58,1802.3366648643298,0
+CLRB.US,D,20220418,000000,204,206.91,183.69,189.6,720.99666594567,0
+CLRB.US,D,20220419,000000,195,195,189.6,189.6,243.01333309031997,0
+CLRB.US,D,20220420,000000,195,203.97,183.69,194.94,509.5666661571,0
+CLRB.US,D,20220421,000000,192,197.61,177.96,189,411.00999958898996,0
+CLRB.US,D,20220422,000000,182.67,198,174.06,177.63,439.05333289427995,0
+CLRB.US,D,20220425,000000,174.03,174.03,165,171,535.55333279778,0
+CLRB.US,D,20220426,000000,170.25,173.16,153.9,160.2,1330.3866653362797,0
+CLRB.US,D,20220427,000000,164.4,166.5,156,159,570.99666609567,0
+CLRB.US,D,20220428,000000,166.17,174,151.89,154.59,429.33666623732995,0
+CLRB.US,D,20220429,000000,150.18,161.1,149.1,160.5,579.44666608722,0
+CLRB.US,D,20220502,000000,158.88,162,157.41,159.3,79.98333325335,0
+CLRB.US,D,20220503,000000,159.03,159.03,150,150.9,269.27999973071996,0
+CLRB.US,D,20220504,000000,159,159,144.15,154.77,574.30999942569,0
+CLRB.US,D,20220505,000000,154.71,158.4,144,146.97,300.85999969913996,0
+CLRB.US,D,20220506,000000,154.5,154.5,135,146.4,675.9766659906899,0
+CLRB.US,D,20220509,000000,138,144,129,130.98,519.7333328136,0
+CLRB.US,D,20220510,000000,138,152.31,120,120.42,752.8866659137799,0
+CLRB.US,D,20220511,000000,122.4,122.97,112.5,116.88,273.39999972659996,0
+CLRB.US,D,20220512,000000,114,114,102.03,105,1003.9999989959999,0
+CLRB.US,D,20220513,000000,108.15,117,102.3,114.03,725.56333260777,0
+CLRB.US,D,20220516,000000,114,131.52,111.3,117,381.75999961823993,0
+CLRB.US,D,20220517,000000,115.38,121.53,111.6,111.63,377.74333295558995,0
+CLRB.US,D,20220518,000000,111.6,128.4,105.9,108,311.02333302231,0
+CLRB.US,D,20220519,000000,111.6,117,108,108.33,374.74666629191995,0
+CLRB.US,D,20220520,000000,112.5,117,108.3,108.33,329.6999996703,0
+CLRB.US,D,20220523,000000,113.73,116.97,106.08,108,581.8366660848299,0
+CLRB.US,D,20220524,000000,106.5,116.94,103.56,105.6,463.28999953670996,0
+CLRB.US,D,20220525,000000,105.09,132.69,102.03,117,702.45666596421,0
+CLRB.US,D,20220526,000000,117,122.22,114,120,510.10333282322995,0
+CLRB.US,D,20220527,000000,121.14,142.8,117,131.97,284.71999971528,0
+CLRB.US,D,20220531,000000,141,147.6,120,123,863.01666580365,0
+CLRB.US,D,20220601,000000,123.3,140.7,121.5,122.46,545.6866661209799,0
+CLRB.US,D,20220602,000000,120.39,132,120,125.61,481.74666618491995,0
+CLRB.US,D,20220603,000000,126,127.95,124.2,124.785,118.61333321471999,0
+CLRB.US,D,20220606,000000,125.01,125.01,123,124.47,82.72999991726999,0
+CLRB.US,D,20220607,000000,120,132,117.6,123.45,541.4333327918999,0
+CLRB.US,D,20220608,000000,123.51,131.4,123,129.9,239.31333309401995,0
+CLRB.US,D,20220609,000000,127.95,131.4,119.852,125.31,238.67333309465997,0
+CLRB.US,D,20220610,000000,120.3,122.4,115.95,115.98,422.1999995778,0
+CLRB.US,D,20220613,000000,115.92,115.92,104.73,108.06,549.3533327839799,0
+CLRB.US,D,20220614,000000,108.06,123.27,105.03,108.69,262.51999973747996,0
+CLRB.US,D,20220615,000000,112.56,120,111.6,112.11,249.32666641734,0
+CLRB.US,D,20220616,000000,113.19,114.18,101.1,107.07,832.4666658342,0
+CLRB.US,D,20220617,000000,106.8,117,106.8,114.9,74.96333325837,0
+CLRB.US,D,20220621,000000,120,126,116.55,124.5,237.88999976210997,0
+CLRB.US,D,20220622,000000,126,127.8,121.05,127.8,327.60666633906,0
+CLRB.US,D,20220623,000000,137.94,137.94,124.74,132.03,263.07333307026,0
+CLRB.US,D,20220624,000000,135,138,123.48,123.48,512.9033328204299,0
+CLRB.US,D,20220627,000000,126.63,134.4,126.03,131.97,293.22333304011,0
+CLRB.US,D,20220628,000000,135,138.57,123,123,228.22666643844,0
+CLRB.US,D,20220629,000000,131.67,131.67,123,126,104.39333322894,0
+CLRB.US,D,20220630,000000,124.74,130.2,120,121.14,351.42333298191,0
+CLRB.US,D,20220701,000000,120,131.4,117.06,123.51,284.97999971501997,0
+CLRB.US,D,20220705,000000,123.45,132,120.03,126.03,142.00666652465998,0
+CLRB.US,D,20220706,000000,128.97,128.97,117,119.52,363.46999963652996,0
+CLRB.US,D,20220707,000000,119.49,126,117.03,120.03,241.91999975808,0
+CLRB.US,D,20220708,000000,128.97,135,128.01,133.77,500.81999949917997,0
+CLRB.US,D,20220711,000000,133.65,139.32,130.485,133.56,206.18666646047998,0
+CLRB.US,D,20220712,000000,133.56,138.87,126,130.68,195.13666647153,0
+CLRB.US,D,20220713,000000,129,138.72,129,136.515,116.24999988375,0
+CLRB.US,D,20220714,000000,138,139.32,132.09,134.22,270.333333063,0
+CLRB.US,D,20220715,000000,138,139.32,123.06,128.97,371.08666629557996,0
+CLRB.US,D,20220718,000000,156,156,124.2,124.2,647.74333268559,0
+CLRB.US,D,20220719,000000,128.61,149.1,128.61,147,581.3699994186298,0
+CLRB.US,D,20220720,000000,147,199.23,147,177.39,2905.8533304274797,0
+CLRB.US,D,20220721,000000,174,195,165,187.02,1755.0333315782998,0
+CLRB.US,D,20220722,000000,174.9,174.9,146.127,148.5,5997.0999940029,0
+CLRB.US,D,20220725,000000,144,144,126,132.9,2808.1666638584998,0
+CLRB.US,D,20220726,000000,131.1,139.803,131.1,136.5,1175.4999988245,0
+CLRB.US,D,20220727,000000,136.2,137.4,128.1,128.4,880.0666657866,0
+CLRB.US,D,20220728,000000,128.4,135.582,114.933,117,1651.3666650152998,0
+CLRB.US,D,20220729,000000,115.2,120.6,112.521,117.6,722.6999992773,0
+CLRB.US,D,20220801,000000,117.6,117.6,112.8,113.4,917.8999990821,0
+CLRB.US,D,20220802,000000,113.4,119.367,112.5,118.5,697.2333326360999,0
+CLRB.US,D,20220803,000000,118.8,144.9,118.8,136.8,2008.2666646583998,0
+CLRB.US,D,20220804,000000,144.9,150.6,137.847,150,2806.9333305264,0
+CLRB.US,D,20220805,000000,149.4,157.5,147.603,155.25,659.9999993399999,0
+CLRB.US,D,20220808,000000,156,177,151.5,159,2069.9333312634,0
+CLRB.US,D,20220809,000000,157.2,166.2,153,162.3,965.9666657006999,0
+CLRB.US,D,20220810,000000,162.108,176.1,162.108,176.1,782.2333325510999,0
+CLRB.US,D,20220811,000000,172.959,177,168.9,175.5,1000.4999989994999,0
+CLRB.US,D,20220812,000000,175.8,179.7,171,176.4,1350.2666653164,0
+CLRB.US,D,20220815,000000,175.2,202.704,173.1,187.5,3206.6666634599997,0
+CLRB.US,D,20220816,000000,187.5,197.397,187.5,191.1,599.4666660672,0
+CLRB.US,D,20220817,000000,187.803,192.468,171,175.2,1239.99999876,0
+CLRB.US,D,20220818,000000,171.462,172.8,169.2,170.4,785.9666658806999,0
+CLRB.US,D,20220819,000000,166.2,173.751,166.005,172.65,73.8333332595,0
+CLRB.US,D,20220822,000000,165.9,172.5,162,165,289.4999997105,0
+CLRB.US,D,20220823,000000,162.6,162.6,155.7,159.6,386.19999961379995,0
+CLRB.US,D,20220824,000000,157.5,162,157.5,159.6,232.43333310089997,0
+CLRB.US,D,20220825,000000,160.8,164.25,159.6,163.545,159.63333317369998,0
+CLRB.US,D,20220826,000000,165,168,159.9,159.903,402.69999959729995,0
+CLRB.US,D,20220829,000000,164.1,170.997,163.02,165,196.39999980359997,0
+CLRB.US,D,20220830,000000,162.3,166.2,157.8,160.8,990.5333323427999,0
+CLRB.US,D,20220831,000000,161.25,170.1,159.75,164.52,229.09999977089998,0
+CLRB.US,D,20220901,000000,160.8,163.95,153,156,766.0999992338999,0
+CLRB.US,D,20220902,000000,155.4,159,153,157.194,139.4999998605,0
+CLRB.US,D,20220906,000000,155.1,159.204,150.3,152.7,491.26666617539996,0
+CLRB.US,D,20220907,000000,150.3,154.497,147,150.303,451.3666662153,0
+CLRB.US,D,20220908,000000,151.8,152.1,144.6,147.9,521.6999994782999,0
+CLRB.US,D,20220909,000000,150,150,145.8,148.5,149.7333331836,0
+CLRB.US,D,20220912,000000,147.9,147.9,144,145.8,156.23333317709998,0
+CLRB.US,D,20220913,000000,145.5,148.5,139.2,139.2,211.7666664549,0
+CLRB.US,D,20220914,000000,142.8,142.8,136.5,137.1,204.46666646219998,0
+CLRB.US,D,20220915,000000,145.413,145.413,137.1,142.8,489.19999951079996,0
+CLRB.US,D,20220916,000000,140.1,141.3,138,141.3,158.43333317489999,0
+CLRB.US,D,20220919,000000,141.3,141.3,135,137.1,235.16666643149998,0
+CLRB.US,D,20220920,000000,135,137.097,132.303,135.3,475.1666661914999,0
+CLRB.US,D,20220921,000000,134.55,134.55,129.303,129.303,177.0333331563,0
+CLRB.US,D,20220922,000000,129.3,129.336,117.6,117.603,788.0333325452999,0
+CLRB.US,D,20220923,000000,118.5,118.5,108.603,112.5,777.9333325553999,0
+CLRB.US,D,20220926,000000,114.6,114.6,102.9,105.15,822.5999991773999,0
+CLRB.US,D,20220927,000000,105,110.418,102.3,110.418,469.36666619729993,0
+CLRB.US,D,20220928,000000,109.8,123.6,108.6,109.2,631.7333327015999,0
+CLRB.US,D,20220929,000000,120.507,120.507,100.5,100.8,832.1666658344999,0
+CLRB.US,D,20220930,000000,102.9,109.5,100.8,100.8,170.43333316289997,0
+CLRB.US,D,20221003,000000,99.75,102.9,99.75,100.8,760.9666659056999,0
+CLRB.US,D,20221004,000000,110.982,110.982,99.6,102,766.333332567,0
+CLRB.US,D,20221005,000000,101.7,102.6,100.5,102.6,275.19999972479997,0
+CLRB.US,D,20221006,000000,104.4,104.937,103.764,103.764,38.866666627799994,0
+CLRB.US,D,20221007,000000,109.8,110.919,99.9,100.5,726.6999992732999,0
+CLRB.US,D,20221010,000000,98.7,102.936,87.9,87.9,2041.333331292,0
+CLRB.US,D,20221011,000000,90,90,82.2,84.3,2035.1666646314998,0
+CLRB.US,D,20221012,000000,82.8,82.8,72.3,74.1,2156.4666645101997,0
+CLRB.US,D,20221013,000000,71.4,71.4,65.4,66.6,2602.7666640639,0
+CLRB.US,D,20221014,000000,64.8,67.5,62.7,62.7,970.2666656963999,0
+CLRB.US,D,20221017,000000,62.475,64.5,58.5,63.6,7118.166659548499,0
+CLRB.US,D,20221018,000000,63.3,65.7,57.6,61.8,3637.3666630292996,0
+CLRB.US,D,20221019,000000,61.8,69.252,60.486,60.6,2447.7333308855996,0
+CLRB.US,D,20221020,000000,60,63.36,55.8,58.8,2456.5999975433997,0
+CLRB.US,D,20221021,000000,55.8,56.4,52.5,54.6,10915.433322417899,0
+CLRB.US,D,20221024,000000,56.4,62.1,54.9,61.2,3325.6666633409995,0
+CLRB.US,D,20221025,000000,60,66,60,63.3,2596.8333307364996,0
+CLRB.US,D,20221026,000000,62.4,64.5,59.4,60,1684.5333316487997,0
+CLRB.US,D,20221027,000000,59.4,63,59.4,60.6,1303.1999986967999,0
+CLRB.US,D,20221028,000000,59.4,64.5,59.4,63,773.0999992269,0
+CLRB.US,D,20221031,000000,65.1,67.5,60,60.6,1182.333332151,0
+CLRB.US,D,20221101,000000,63.6,67.2,58.8,60.6,1562.1666651044998,0
+CLRB.US,D,20221102,000000,61.5,62.7,57.6,61.2,653.1999993467999,0
+CLRB.US,D,20221103,000000,59.1,60.585,57,57,907.9999990919999,0
+CLRB.US,D,20221104,000000,59.4,60.3,55.5,56.7,641.4333326919,0
+CLRB.US,D,20221107,000000,55.8,58.5,54.3,55.8,1018.1333323151999,0
+CLRB.US,D,20221108,000000,57,59.4,55.8,57.9,924.3333324089999,0
+CLRB.US,D,20221109,000000,57.3,59.4,55.5,56.7,931.2333324020999,0
+CLRB.US,D,20221110,000000,56.1,60,55.719,56.7,1387.5666652790999,0
+CLRB.US,D,20221111,000000,56.7,59.7,56.1,57,963.4666657031999,0
+CLRB.US,D,20221114,000000,57,61.2,56.1,56.1,997.4333323358999,0
+CLRB.US,D,20221115,000000,57,59.7,56.4,56.7,956.1666657105,0
+CLRB.US,D,20221116,000000,59.7,59.7,56.1,57.6,785.5666658810999,0
+CLRB.US,D,20221117,000000,55.8,59.4,55.8,57.3,1619.6999983802998,0
+CLRB.US,D,20221118,000000,57.6,60.6,55.8,59.7,978.5333323547999,0
+CLRB.US,D,20221121,000000,59.7,60.6,56.4,57,1067.2999989327,0
+CLRB.US,D,20221122,000000,57,58.8,54,57,1286.4333320469,0
+CLRB.US,D,20221123,000000,58.2,58.2,53.1,56.4,1054.7999989451998,0
+CLRB.US,D,20221125,000000,54.6,59.4,53.997,57.6,713.4999992864999,0
+CLRB.US,D,20221128,000000,55.5,59.4,55.5,58.5,599.6333327337,0
+CLRB.US,D,20221129,000000,59.1,59.1,54.3,54.3,1640.7999983592,0
+CLRB.US,D,20221130,000000,54.3,57,53.7,56.4,2047.2666646193998,0
+CLRB.US,D,20221201,000000,59.1,59.1,54,54.6,1042.1333322911998,0
+CLRB.US,D,20221202,000000,54,56.1,53.7,56.1,830.5666658360999,0
+CLRB.US,D,20221205,000000,56.7,57.3,54.3,55.5,1136.0333321972998,0
+CLRB.US,D,20221206,000000,54.9,57.3,52.5,52.5,1031.5999989683999,0
+CLRB.US,D,20221207,000000,54.6,55.5,47.7,52.5,3090.0333302432996,0
+CLRB.US,D,20221208,000000,54,55.8,51.45,54.9,532.8999994671,0
+CLRB.US,D,20221209,000000,54,55.8,51.9,52.65,2080.9999979189997,0
+CLRB.US,D,20221212,000000,53.1,54.6,50.1,53.55,4945.333328387999,0
+CLRB.US,D,20221213,000000,52.2,52.8,45.903,47.4,4714.8333286185,0
+CLRB.US,D,20221214,000000,46.8,50.1,44.55,46.2,3503.2999964967,0
+CLRB.US,D,20221215,000000,45,47.838,41.1,41.1,3981.3999960185997,0
+CLRB.US,D,20221216,000000,40.8,43.8,40.5,40.5,1968.5333313647998,0
+CLRB.US,D,20221219,000000,43.5,43.5,37.5,38.1,3330.2333300030996,0
+CLRB.US,D,20221220,000000,40.5,44.1,39,42,2251.7666644149,0
+CLRB.US,D,20221221,000000,44.4,48,42.465,43.8,7333.966659332699,0
+CLRB.US,D,20221222,000000,42,46.2,42,44.1,964.4333323688999,0
+CLRB.US,D,20221223,000000,42.9,46.5,42.3,46.5,1692.1333316412,0
+CLRB.US,D,20221227,000000,46.8,49.2,43.5,48.6,1300.0333320333,0
+CLRB.US,D,20221228,000000,49.2,49.2,45.3,48,2583.1666640834997,0
+CLRB.US,D,20221229,000000,46.2,49.2,45.558,48.9,1404.5333319288,0
+CLRB.US,D,20221230,000000,48,51.9,47.1,51.3,3302.0333300312996,0
+CLRB.US,D,20230103,000000,49.8,51.6,48.9,48.9,707.0666659596,0
+CLRB.US,D,20230104,000000,50.1,51.474,48.6,48.9,1507.9999984919998,0
+CLRB.US,D,20230105,000000,49.2,53.1,48.45,50.4,1236.9333320964,0
+CLRB.US,D,20230106,000000,57.9,57.9,51,55.5,2560.7999974391996,0
+CLRB.US,D,20230109,000000,54.6,56.139,52.5,53.7,1236.999998763,0
+CLRB.US,D,20230110,000000,52.5,55.797,52.5,53.4,840.9333324923999,0
+CLRB.US,D,20230111,000000,54,54.297,52.5,52.8,858.5666658081,0
+CLRB.US,D,20230112,000000,52.8,53.7,52.2,53.7,635.6999993643,0
+CLRB.US,D,20230113,000000,52.2,53.619,50.7,51.15,1293.7999987061999,0
+CLRB.US,D,20230117,000000,52.2,52.2,49.8,50.4,1634.3666650322998,0
+CLRB.US,D,20230118,000000,51.3,51.3,45.141,45.6,3770.1666628964995,0
+CLRB.US,D,20230119,000000,45.3,47.517,43.5,44.4,911.6666657549999,0
+CLRB.US,D,20230120,000000,45,45.9,42.6,45.3,2683.8333306494997,0
+CLRB.US,D,20230123,000000,46.2,48,44.7,48,2373.1999976268,0
+CLRB.US,D,20230124,000000,48.3,48.3,44.7,46.5,1002.1666656644999,0
+CLRB.US,D,20230125,000000,46.5,46.53,42.9,44.4,1267.7666653989,0
+CLRB.US,D,20230126,000000,45.3,46.8,43.05,44.7,1440.2999985596998,0
+CLRB.US,D,20230127,000000,45.15,47.094,44.4,46.2,1073.999998926,0
+CLRB.US,D,20230130,000000,46.8,50.7,45.9,47.4,2224.3999977756,0
+CLRB.US,D,20230131,000000,47.4,48.6,44.103,45.3,1515.9666651506998,0
+CLRB.US,D,20230201,000000,43.8,45.9,43.8,45.6,1109.1999988907999,0
+CLRB.US,D,20230202,000000,44.1,48.3,44.1,48.3,1621.2999983787,0
+CLRB.US,D,20230203,000000,49.2,50.4,48.15,49.5,910.3333324229999,0
+CLRB.US,D,20230206,000000,48,51.3,47.4,51,1404.0999985959,0
+CLRB.US,D,20230207,000000,52.8,61.5,51,57,6287.966660378699,0
+CLRB.US,D,20230208,000000,57,58.5,51.3,52.02,3737.6999962622995,0
+CLRB.US,D,20230209,000000,55.95,55.95,50.7,51,1240.0333320932998,0
+CLRB.US,D,20230210,000000,51.6,51.6,49.5,51,1275.2333320581,0
+CLRB.US,D,20230213,000000,51.3,53.7,49.5,51.6,1565.6999984343,0
+CLRB.US,D,20230214,000000,52.2,52.2,49.2,50.1,770.1666658964999,0
+CLRB.US,D,20230215,000000,49.503,50.4,48.3,49.989,1369.1999986307999,0
+CLRB.US,D,20230216,000000,49.8,51.9,48.3,48.9,1832.3666648342999,0
+CLRB.US,D,20230217,000000,50.1,50.4,47.7,50.1,559.0999994409,0
+CLRB.US,D,20230221,000000,48,51,46.5,47.7,2413.2333309201,0
+CLRB.US,D,20230222,000000,46.8,47.7,45.3,45.6,1688.2999983117,0
+CLRB.US,D,20230223,000000,46.53,48.3,45.6,47.4,937.333332396,0
+CLRB.US,D,20230224,000000,46.65,47.697,46.5,46.8,677.7666659889,0
+CLRB.US,D,20230227,000000,47.7,47.7,43.836,45,1904.4333314289,0
+CLRB.US,D,20230228,000000,46.5,52.2,44.7,46.8,28311.599971688396,0
+CLRB.US,D,20230301,000000,45.6,56.4,44.7,49.5,5859.199994140799,0
+CLRB.US,D,20230302,000000,49.5,59.097,49.359,56.4,4874.0333284593,0
+CLRB.US,D,20230303,000000,57.6,59.7,54.9,56.4,4472.7999955272,0
+CLRB.US,D,20230306,000000,56.4,58.2,55.5,57,1234.8333320984998,0
+CLRB.US,D,20230307,000000,57.3,59.652,57,58.8,1230.7666654358998,0
+CLRB.US,D,20230308,000000,58.2,58.35,55.5,57,547.2333327860999,0
+CLRB.US,D,20230309,000000,56.4,56.4,50.4,51,2930.2999970696997,0
+CLRB.US,D,20230310,000000,50.1,51.6,46.803,48.3,1550.1666651164999,0
+CLRB.US,D,20230313,000000,47.1,49.2,46.5,46.8,2102.4666645641996,0
+CLRB.US,D,20230314,000000,48.3,49.5,46.5,47.4,968.8333323644999,0
+CLRB.US,D,20230315,000000,46.5,47.697,45.3,45.6,1079.7333322535999,0
+CLRB.US,D,20230316,000000,45.6,48,45.3,47.1,1255.6333320776998,0
+CLRB.US,D,20230317,000000,47.61,47.997,45,45.6,1497.7666651688999,0
+CLRB.US,D,20230320,000000,45.915,46.8,45,45.3,881.4999991184999,0
+CLRB.US,D,20230321,000000,45.3,48.3,45,45.9,1383.4333319498999,0
+CLRB.US,D,20230322,000000,46.8,47.097,44.4,45.15,947.9666657186999,0
+CLRB.US,D,20230323,000000,45,46.2,45,46.2,321.2999996787,0
+CLRB.US,D,20230324,000000,45.9,46.2,44.4,45.3,546.8999994530999,0
+CLRB.US,D,20230327,000000,45,45.09,44.1,45,961.7666657048999,0
+CLRB.US,D,20230328,000000,45.3,45.3,42.3,42.6,967.4666656991999,0
+CLRB.US,D,20230329,000000,42.6,42.9,40.848,41.7,1332.2999986676998,0
+CLRB.US,D,20230330,000000,41.1,41.805,40.5,41.397,743.4999992564999,0
+CLRB.US,D,20230331,000000,42.735,44.1,42.3,42.9,1239.4666654271998,0
+CLRB.US,D,20230403,000000,43.8,45,42.912,43.8,1069.9666655966998,0
+CLRB.US,D,20230404,000000,43.8,43.8,41.4,42.3,730.0666659366,0
+CLRB.US,D,20230405,000000,42.3,42.3,40.5,40.5,500.06666616659993,0
+CLRB.US,D,20230406,000000,40.503,41.7,39.3,41.7,589.3666660772999,0
+CLRB.US,D,20230410,000000,40.5,41.25,39.21,41.1,828.6999991713,0
+CLRB.US,D,20230411,000000,40.2,41.4,39,41.4,577.2666660893999,0
+CLRB.US,D,20230412,000000,41.55,42.3,41.4,41.7,297.29999970269995,0
+CLRB.US,D,20230413,000000,42.3,42.3,41.1,41.4,1127.2666655393998,0
+CLRB.US,D,20230414,000000,41.4,42.6,41.4,42,1082.9666655837,0
+CLRB.US,D,20230417,000000,42,47.4,42,47.4,2086.1999979138,0
+CLRB.US,D,20230418,000000,46.8,47.604,45.6,47.4,858.3666658082999,0
+CLRB.US,D,20230419,000000,46.8,47.4,45,46.35,1303.0666653636,0
+CLRB.US,D,20230420,000000,45.471,45.471,44.1,44.907,1151.9666655146998,0
+CLRB.US,D,20230421,000000,45,45.3,43.5,44.4,2385.2333309480996,0
+CLRB.US,D,20230424,000000,46.8,46.8,42.6,43.2,2059.5666646071,0
+CLRB.US,D,20230425,000000,44.997,44.997,42.9,44.4,769.7333325635999,0
+CLRB.US,D,20230426,000000,45,45.45,43.2,43.83,1249.9999987499998,0
+CLRB.US,D,20230427,000000,44.7,45.9,44.004,45.75,774.9666658916999,0
+CLRB.US,D,20230428,000000,45.9,46.5,44.1,46.2,405.13333292819993,0
+CLRB.US,D,20230501,000000,46.5,49.497,46.5,47.4,2165.0999978348996,0
+CLRB.US,D,20230502,000000,46.8,48,44.7,46.5,1470.2999985297,0
+CLRB.US,D,20230503,000000,45.3,47.25,43.818,45.3,958.7999990412,0
+CLRB.US,D,20230504,000000,44.4,44.7,43.2,44.4,1398.333331935,0
+CLRB.US,D,20230505,000000,43.803,44.697,42.6,43.8,1110.5333322227998,0
+CLRB.US,D,20230508,000000,42.6,44.4,42.6,43.5,584.0666660825999,0
+CLRB.US,D,20230509,000000,43.95,43.95,39.9,42.6,9383.866657282799,0
+CLRB.US,D,20230510,000000,41.31,43.2,40.8,42,1137.0333321962999,0
+CLRB.US,D,20230511,000000,42,44.1,40.5,42.3,2848.9999971509997,0
+CLRB.US,D,20230512,000000,43.5,43.5,41.4,42,1441.5666652250998,0
+CLRB.US,D,20230515,000000,41.1,42,40.8,41.4,1746.9999982529998,0
+CLRB.US,D,20230516,000000,41.4,42.3,40.8,41.64,1252.5333320808,0
+CLRB.US,D,20230517,000000,41.7,44.085,40.8,43.5,963.5333323698,0
+CLRB.US,D,20230518,000000,44.1,44.7,42.66,44.7,504.19999949579994,0
+CLRB.US,D,20230519,000000,45.6,49.5,45.3,48,1247.8666654187998,0
+CLRB.US,D,20230522,000000,48.6,48.9,42.9,43.5,2885.4666637811997,0
+CLRB.US,D,20230523,000000,44.4,45.999,43.8,45.903,838.9999991609999,0
+CLRB.US,D,20230524,000000,46.5,46.5,45.603,45.9,146.66666651999998,0
+CLRB.US,D,20230525,000000,46.08,46.08,45,45,727.0666659396,0
+CLRB.US,D,20230526,000000,45,45.9,45,45.9,490.23333284309996,0
+CLRB.US,D,20230530,000000,45.3,45.741,44.4,45.177,1814.2666648523998,0
+CLRB.US,D,20230531,000000,45.3,49.212,45.003,46.8,1152.3666655143,0
+CLRB.US,D,20230601,000000,48.9,49.5,46.5,48.9,1544.1333317892,0
+CLRB.US,D,20230602,000000,49.5,50.4,48.6,50.4,399.76666626689996,0
+CLRB.US,D,20230605,000000,52.2,54.6,51.603,53.4,2029.2999979707,0
+CLRB.US,D,20230606,000000,52.5,54.9,51,51.426,1019.7333323135999,0
+CLRB.US,D,20230607,000000,53.7,55.5,53.7,54.06,866.6999991332999,0
+CLRB.US,D,20230608,000000,55.2,55.2,52.8,52.8,749.1999992507999,0
+CLRB.US,D,20230609,000000,52.803,55.2,52.803,55.05,468.666666198,0
+CLRB.US,D,20230612,000000,53.271,55.5,52.2,53.4,1432.6999985672999,0
+CLRB.US,D,20230613,000000,52.2,54,52.2,53.7,1228.7333321045999,0
+CLRB.US,D,20230614,000000,56.4,66,55.803,62.7,4020.4333293129,0
+CLRB.US,D,20230615,000000,60.9,65.1,60.9,61.5,2208.5666644580997,0
+CLRB.US,D,20230616,000000,61.5,64.5,61.5,61.8,1796.2333315370997,0
+CLRB.US,D,20230620,000000,62.1,62.688,61.2,61.2,1139.8666655267998,0
+CLRB.US,D,20230621,000000,60,65.7,59.4,59.7,1533.2333318001,0
+CLRB.US,D,20230622,000000,59.7,59.739,57.462,58.2,383.1333329502,0
+CLRB.US,D,20230623,000000,57.9,62.1,54.9,55.8,657.3333326759999,0
+CLRB.US,D,20230626,000000,59.514,59.514,56.4,57,299.2333330341,0
+CLRB.US,D,20230627,000000,55.5,61.8,54,55.2,2063.8999979360997,0
+CLRB.US,D,20230628,000000,57.228,57.6,55.5,55.5,147.33333318599998,0
+CLRB.US,D,20230629,000000,56.883,58.5,55.203,55.5,1719.0666649475997,0
+CLRB.US,D,20230630,000000,56.7,58.5,55.803,58.5,833.8666658327999,0
+CLRB.US,D,20230703,000000,58.8,61.497,58.5,61.2,497.4666661691999,0
+CLRB.US,D,20230705,000000,60,60.87,58.5,59.7,553.7666661129,0
+CLRB.US,D,20230706,000000,58.425,60,58.425,59.4,344.0333329893,0
+CLRB.US,D,20230707,000000,60.6,60.9,58.2,58.5,865.7333324675999,0
+CLRB.US,D,20230710,000000,57.3,57.3,53.4,53.85,806.3333325269999,0
+CLRB.US,D,20230711,000000,54.6,54.6,53.4,53.7,330.3999996696,0
+CLRB.US,D,20230712,000000,56.1,56.1,53.7,54,169.2999998307,0
+CLRB.US,D,20230713,000000,54.45,54.45,53.1,54,612.4999993875,0
+CLRB.US,D,20230714,000000,54.6,55.5,54,55.2,517.666666149,0
+CLRB.US,D,20230717,000000,52.8,53.4,51.021,51.6,889.7666657768999,0
+CLRB.US,D,20230718,000000,51.75,54.39,51.75,53.4,562.7333327706,0
+CLRB.US,D,20230719,000000,53.25,58.5,53.25,58.5,901.4666657651999,0
+CLRB.US,D,20230720,000000,60.6,61.197,57.9,59.4,488.53333284479993,0
+CLRB.US,D,20230721,000000,60.543,63,57.3,62.1,846.4999991535,0
+CLRB.US,D,20230724,000000,62.1,65.55,62.1,64.2,1166.7666654999,0
+CLRB.US,D,20230725,000000,64.2,64.797,57.3,59.4,641.5333326918,0
+CLRB.US,D,20230726,000000,59.502,60,57.756,60,826.7333325065999,0
+CLRB.US,D,20230727,000000,63,63,56.7,56.76,218.09999978189998,0
+CLRB.US,D,20230728,000000,55.5,60.3,55.5,57.003,291.3666663753,0
+CLRB.US,D,20230731,000000,57.3,60,57.198,58.5,217.73333311559998,0
+CLRB.US,D,20230801,000000,59.25,60,58.5,59.4,415.8999995841,0
+CLRB.US,D,20230802,000000,55.5,58.197,54.9,56.1,758.1666659084999,0
+CLRB.US,D,20230803,000000,55.95,55.95,52.5,53.1,737.7333325955999,0
+CLRB.US,D,20230804,000000,53.4,56.7,53.4,54.6,802.7333325305999,0
+CLRB.US,D,20230807,000000,54.6,54.9,51.234,51.6,501.53333283179995,0
+CLRB.US,D,20230808,000000,51.6,55.5,51.6,51.6,1221.4999987785,0
+CLRB.US,D,20230809,000000,52.2,52.512,49.8,51.9,282.6999997173,0
+CLRB.US,D,20230810,000000,50.214,52.2,50.214,51.9,356.66666631,0
+CLRB.US,D,20230811,000000,51.3,51.3,46.806,48,1997.1333313361997,0
+CLRB.US,D,20230814,000000,47.1,50.1,47.1,48.9,623.9333327093999,0
+CLRB.US,D,20230815,000000,48,52.2,48,51.3,423.89999957609996,0
+CLRB.US,D,20230816,000000,51,52.8,48.6,49.2,978.5999990213999,0
+CLRB.US,D,20230817,000000,49.2,49.8,48,48,241.33333309199998,0
+CLRB.US,D,20230818,000000,48,50.25,48,48.3,173.29999982669997,0
+CLRB.US,D,20230821,000000,48,50.019,48,49.5,402.7999995972,0
+CLRB.US,D,20230822,000000,50.397,51,48.6,49.65,1081.3999989186,0
+CLRB.US,D,20230823,000000,49.65,54.453,49.65,53.85,218.4666664482,0
+CLRB.US,D,20230824,000000,54,54,52.95,53.7,448.53333288479996,0
+CLRB.US,D,20230825,000000,53.1,53.1,51.45,52.2,456.96666620969995,0
+CLRB.US,D,20230828,000000,53.1,53.298,51.9,52.8,95.43333323789999,0
+CLRB.US,D,20230829,000000,54,54,52.8,52.8,462.26666620439994,0
+CLRB.US,D,20230830,000000,52.5,55.743,52.5,54,249.59999975039997,0
+CLRB.US,D,20230831,000000,56.1,56.1,52.95,53.1,398.99999960099996,0
+CLRB.US,D,20230901,000000,55.5,56.1,54,54.6,301.5666663651,0
+CLRB.US,D,20230905,000000,64.8,86.1,63,74.4,1130749.565535917,0
+CLRB.US,D,20230906,000000,70.5,85.2,69.9,73.5,74260.7665924059,0
+CLRB.US,D,20230907,000000,72,72.597,67.8,69,13570.1999864298,0
+CLRB.US,D,20230908,000000,69,71.4,63,63.9,6785.2999932146995,0
+CLRB.US,D,20230911,000000,67.2,67.5,62.475,65.1,7451.466659215199,0
+CLRB.US,D,20230912,000000,65.1,67.5,63.3,66,4046.5666626200996,0
+CLRB.US,D,20230913,000000,64.8,67.2,62.1,62.1,5865.2999941347,0
+CLRB.US,D,20230914,000000,62.4,65.1,60.9,60.9,2393.9333309393996,0
+CLRB.US,D,20230915,000000,60.9,66.3,60.9,66.3,2246.2333310871,0
+CLRB.US,D,20230918,000000,66,67.56,60.6,63.6,12599.499987400499,0
+CLRB.US,D,20230919,000000,61.8,65.1,61.8,63,7437.1666592295,0
+CLRB.US,D,20230920,000000,62.1,63.6,60.9,61.5,2762.6666639039995,0
+CLRB.US,D,20230921,000000,61.2,67.5,60,65.7,7867.033325466299,0
+CLRB.US,D,20230922,000000,66.57,80.4,65.4,75.3,17727.0999822729,0
+CLRB.US,D,20230925,000000,75.9,82.497,70.5,73.5,10481.0666561856,0
+CLRB.US,D,20230926,000000,74.4,82.5,72.306,74.4,7059.933326273399,0
+CLRB.US,D,20230927,000000,75,79.2,72.6,76.2,7211.5999927883995,0
+CLRB.US,D,20230928,000000,75.9,77.697,75.075,76.2,4814.7666618519,0
+CLRB.US,D,20230929,000000,76.8,83.1,75.6,79.2,6355.233326978099,0
+CLRB.US,D,20231002,000000,82.5,94.5,81,85.8,18864.8999811351,0
+CLRB.US,D,20231003,000000,84.3,89.997,78.3,83.4,6981.5666596851,0
+CLRB.US,D,20231004,000000,82.8,88.65,81.303,87.3,3922.2333294110995,0
+CLRB.US,D,20231005,000000,87.9,89.7,81.9,85.5,6464.3666602022995,0
+CLRB.US,D,20231006,000000,85.5,89.697,83.703,87,3504.1666631625,0
+CLRB.US,D,20231009,000000,87,87,78.6,83.1,3414.3999965855996,0
+CLRB.US,D,20231010,000000,81.9,85.2,80.7,83.4,4192.466662474199,0
+CLRB.US,D,20231011,000000,83.1,84.75,78,78.6,2642.9999973569998,0
+CLRB.US,D,20231012,000000,78,82.161,75.6,80.7,2387.3999976125997,0
+CLRB.US,D,20231013,000000,79.5,82.209,76.8,77.7,1325.4666653411998,0
+CLRB.US,D,20231016,000000,76.8,86.103,76.521,82.8,5525.5666611411,0
+CLRB.US,D,20231017,000000,83.4,85.5,79.5,81.9,3823.2666628433994,0
+CLRB.US,D,20231018,000000,81,82.08,78.6,79.5,1618.7999983811999,0
+CLRB.US,D,20231019,000000,81.6,81.897,76.5,78.9,3431.8666632347995,0
+CLRB.US,D,20231020,000000,78.3,79.2,76.5,78.9,1217.9666654486998,0
+CLRB.US,D,20231023,000000,80.4,80.4,70.8,78.3,6021.499993978499,0
+CLRB.US,D,20231024,000000,79.2,79.2,73.5,76.2,2199.7333311335997,0
+CLRB.US,D,20231025,000000,77.25,77.394,73.5,75.3,1550.4666651162,0
+CLRB.US,D,20231026,000000,74.1,75,71.1,73.5,2193.5999978063996,0
+CLRB.US,D,20231027,000000,72.9,75,70.5,70.5,1746.5666649200998,0
+CLRB.US,D,20231030,000000,72,72.3,67.2,72,2380.3666642863,0
+CLRB.US,D,20231031,000000,72,74.946,69.3,72.6,4038.4666626281996,0
+CLRB.US,D,20231101,000000,72.288,75,70.8,71.4,2548.2333307851,0
+CLRB.US,D,20231102,000000,75,77.1,71.1,72,8329.133325004199,0
+CLRB.US,D,20231103,000000,70.5,81,70.5,79.5,8731.066657935598,0
+CLRB.US,D,20231106,000000,81,81,72.3,74.7,4006.1333293271996,0
+CLRB.US,D,20231107,000000,74.1,77.4,67.5,69.3,7487.066659179599,0
+CLRB.US,D,20231108,000000,68.7,69.15,61.5,62.4,9103.566657563098,0
+CLRB.US,D,20231109,000000,62.4,63.75,57,58.5,12388.333320945,0
+CLRB.US,D,20231110,000000,57.3,60.6,56.1,58.2,5268.3999947316,0
+CLRB.US,D,20231113,000000,58.2,62.7,57,62.1,8664.633324668699,0
+CLRB.US,D,20231114,000000,62.7,63.6,59.4,60.6,4862.799995137199,0
+CLRB.US,D,20231115,000000,61.8,62.1,58.2,59.4,7462.4999925375,0
+CLRB.US,D,20231116,000000,59.4,60.6,56.7,60,4266.3999957336,0
+CLRB.US,D,20231117,000000,60,64.2,59.7,62.4,3890.5333294427996,0
+CLRB.US,D,20231120,000000,60.9,67.5,60.9,64.8,7112.299992887699,0
+CLRB.US,D,20231121,000000,66,67.257,63.3,64.2,4133.3333292,0
+CLRB.US,D,20231122,000000,63.3,66.9,63,66,3912.9999960869995,0
+CLRB.US,D,20231124,000000,66.6,66.6,63,63,3821.5666628450995,0
+CLRB.US,D,20231127,000000,63,66,63,64.2,5103.5666615631,0
+CLRB.US,D,20231128,000000,64.8,67.5,63.6,66.9,3850.0333294832994,0
+CLRB.US,D,20231129,000000,66.9,68.7,65.4,67.2,6105.966660560699,0
+CLRB.US,D,20231130,000000,66.3,76.2,66.3,74.1,11655.333321678,0
+CLRB.US,D,20231201,000000,74.1,77.7,71.7,77.1,9043.733324289598,0
+CLRB.US,D,20231204,000000,76.8,77.4,72,75,4023.999995976,0
+CLRB.US,D,20231205,000000,75.3,79.05,73.203,76.5,4110.133329223199,0
+CLRB.US,D,20231206,000000,76.5,78.597,73.5,76.5,3697.4999963024998,0
+CLRB.US,D,20231207,000000,75,77.1,72,75.3,4983.9666616827,0
+CLRB.US,D,20231208,000000,75.3,79.5,73.5,79.5,10305.299989694699,0
+CLRB.US,D,20231211,000000,79.8,79.8,72.6,77.4,7881.766658784899,0
+CLRB.US,D,20231212,000000,75.6,79.8,72.9,78.6,7088.233326245099,0
+CLRB.US,D,20231213,000000,78.9,86.997,78.9,82.5,18507.5666481591,0
+CLRB.US,D,20231214,000000,84.3,85.191,79.5,79.5,7321.166659345499,0
+CLRB.US,D,20231215,000000,83.4,83.4,77.1,79.5,7503.633325829699,0
+CLRB.US,D,20231218,000000,80.7,80.7,75,75.9,5355.5333279778,0
+CLRB.US,D,20231219,000000,80.4,83.1,75,78,11717.666654948998,0
+CLRB.US,D,20231220,000000,80.7,80.7,75,77.1,7156.6999928433,0
+CLRB.US,D,20231221,000000,80.7,80.7,75,79.2,19400.099980599898,0
+CLRB.US,D,20231222,000000,79.2,80.253,75.3,77.4,12874.999987124998,0
+CLRB.US,D,20231226,000000,82.8,82.8,77.4,78.3,15374.233317959099,0
+CLRB.US,D,20231227,000000,78.3,80.7,76.8,78,7014.699992985299,0
+CLRB.US,D,20231228,000000,81.6,82.2,73.8,74.7,23613.7666430529,0
+CLRB.US,D,20231229,000000,78.6,85.2,76.5,83.1,27796.199972203798,0
+CLRB.US,D,20240102,000000,86.7,96,83.4,85.8,77493.7999225062,0
+CLRB.US,D,20240103,000000,88.5,93.9,84,84.9,63805.66660286099,0
+CLRB.US,D,20240104,000000,86.7,91.941,83.421,84.9,48488.8332848445,0
+CLRB.US,D,20240105,000000,87.3,87.3,76.5,81.3,73440.6332598927,0
+CLRB.US,D,20240108,000000,93.6,107.7,87.6,96,1033503.9989664959,0
+CLRB.US,D,20240109,000000,98.4,112.5,97.8,109.5,168576.33316475697,0
+CLRB.US,D,20240110,000000,111,113.4,99,104.1,93547.39990645259,0
+CLRB.US,D,20240111,000000,105,107.1,96.9,103.2,62546.19993745379,0
+CLRB.US,D,20240112,000000,102,107.1,99.9,105.3,40045.0666266216,0
+CLRB.US,D,20240116,000000,104.7,114,102.3,111,86020.9332473124,0
+CLRB.US,D,20240117,000000,110.7,111.9,99.9,102,71713.06659495359,0
+CLRB.US,D,20240118,000000,102.6,107.1,100.5,106.2,24422.866642243796,0
+CLRB.US,D,20240119,000000,104.4,108.15,101.4,104.4,39751.299960248696,0
+CLRB.US,D,20240122,000000,106.5,116.7,105.9,109.2,103143.69989685628,0
+CLRB.US,D,20240123,000000,109.8,112.8,105.921,110.7,38617.799961382196,0
+CLRB.US,D,20240124,000000,112.2,112.2,100.5,100.8,63212.666603453996,0
+CLRB.US,D,20240125,000000,102,107.7,99.918,107.7,39481.0332938523,0
+CLRB.US,D,20240126,000000,108,114.3,105,112.5,53856.76661280989,0
+CLRB.US,D,20240129,000000,110.7,128.4,109.8,126.3,95723.06657094359,0
+CLRB.US,D,20240130,000000,125.7,131.4,116.85,119.1,42298.59995770139,0
+CLRB.US,D,20240131,000000,118.5,127.182,117.06,117.3,54358.39994564159,0
+CLRB.US,D,20240201,000000,120.3,120.3,111.6,117.9,43282.7666233839,0
+CLRB.US,D,20240202,000000,115.2,118.8,109.8,112.8,38511.7999614882,0
+CLRB.US,D,20240205,000000,111,111,100.8,102.6,64953.63326837969,0
+CLRB.US,D,20240206,000000,102,107.7,102,106.5,17491.5999825084,0
+CLRB.US,D,20240207,000000,106.8,108,102.3,105.9,18457.933314875398,0
+CLRB.US,D,20240208,000000,105.3,108.6,103.5,105.3,18272.4999817275,0
+CLRB.US,D,20240209,000000,105.9,107.7,104.1,105,15513.633317819698,0
+CLRB.US,D,20240212,000000,105,106.2,102.6,105,30508.5333028248,0
+CLRB.US,D,20240213,000000,102.3,104.4,99.75,101.7,43129.9666235367,0
+CLRB.US,D,20240214,000000,103.2,107.7,101.4,105,23812.199976187796,0
+CLRB.US,D,20240215,000000,105,109.2,102.903,107.7,37927.4999620725,0
+CLRB.US,D,20240216,000000,107.4,108.897,103.2,103.35,17206.7999827932,0
+CLRB.US,D,20240220,000000,102.9,103.95,97.5,98.7,35362.0999646379,0
+CLRB.US,D,20240221,000000,98.7,100.5,97.5,98.25,17634.033315699297,0
+CLRB.US,D,20240222,000000,101.1,104.7,100.2,100.5,18514.0666481526,0
+CLRB.US,D,20240223,000000,100.5,101.1,97.2,100.2,29294.066637372598,0
+CLRB.US,D,20240226,000000,100.5,105.3,100.5,104.7,38979.6332943537,0
+CLRB.US,D,20240227,000000,107.1,118.5,106.2,116.4,65049.79993495019,0
+CLRB.US,D,20240228,000000,115.5,123.9,113.103,118.2,54890.49994510949,0
+CLRB.US,D,20240229,000000,120,121.2,115.5,117.6,13612.966653053698,0
+CLRB.US,D,20240301,000000,120,126,117.6,126,26922.133306411197,0
+CLRB.US,D,20240304,000000,132,133.5,118.2,127.2,99038.69990096129,0
+CLRB.US,D,20240305,000000,126.3,130.2,120.45,121.5,35870.533297462796,0
+CLRB.US,D,20240306,000000,123,126.45,119.25,120,32286.233301047097,0
+CLRB.US,D,20240307,000000,120,123.9,119.1,122.1,24715.899975284097,0
+CLRB.US,D,20240308,000000,122.4,126.6,117.9,120,42464.2666242024,0
+CLRB.US,D,20240311,000000,119.7,121.5,112.5,113.1,25186.233308147097,0
+CLRB.US,D,20240312,000000,113.7,113.7,108,108.9,21928.0333114053,0
+CLRB.US,D,20240313,000000,108.3,111.45,106.2,106.2,16135.766650530899,0
+CLRB.US,D,20240314,000000,106.2,106.95,101.4,101.4,33304.933300028395,0
+CLRB.US,D,20240315,000000,102,105.75,101.742,104.4,50850.366615816296,0
+CLRB.US,D,20240318,000000,105.3,105.3,100.5,100.5,15723.4999842765,0
+CLRB.US,D,20240319,000000,107.4,119.1,105.3,113.4,82783.0999172169,0
+CLRB.US,D,20240320,000000,114,115.5,108,111.9,45173.8332881595,0
+CLRB.US,D,20240321,000000,114,118.8,112.8,116.1,32211.266634455398,0
+CLRB.US,D,20240322,000000,115.2,123.9,114,121.5,39726.1332936072,0
+CLRB.US,D,20240325,000000,121.5,125.1,115.35,116.1,45478.6332878547,0
+CLRB.US,D,20240326,000000,116.4,119.7,113.403,115.5,22285.5666443811,0
+CLRB.US,D,20240327,000000,114.9,116.4,105.9,109.05,49689.199950310795,0
+CLRB.US,D,20240328,000000,114.9,122.1,113.7,119.4,58973.4666076932,0
+CLRB.US,D,20240401,000000,121.5,122.1,114.6,117.6,40482.033292851294,0
+CLRB.US,D,20240402,000000,116.1,121.35,112.5,119.7,57538.699942461295,0
+CLRB.US,D,20240403,000000,120,120.6,117.6,119.4,20692.999979307,0
+CLRB.US,D,20240404,000000,120.9,124.497,111.3,111.6,55632.299944367696,0
+CLRB.US,D,20240405,000000,111.6,113.652,109.8,112.8,28379.733304953596,0
+CLRB.US,D,20240408,000000,114.294,115.2,109.95,114.3,17944.7999820552,0
+CLRB.US,D,20240409,000000,113.4,115.011,110.415,111.9,19869.6333134637,0
+CLRB.US,D,20240410,000000,109.8,110.4,103.5,104.7,37776.6999622233,0
+CLRB.US,D,20240411,000000,104.7,111.9,104.7,111.3,17226.0999827739,0
+CLRB.US,D,20240412,000000,110.7,112.005,104.25,105.3,18739.666647927,0
+CLRB.US,D,20240415,000000,105.3,106.2,98.4,99.6,28096.566638570097,0
+CLRB.US,D,20240416,000000,98.4,100.74,96.9,99.3,25396.033307937298,0
+CLRB.US,D,20240417,000000,99.6,101.1,94.95,96.3,28291.399971708597,0
+CLRB.US,D,20240418,000000,96.3,96.3,90.3,91.2,54723.999945275995,0
+CLRB.US,D,20240419,000000,90.9,94.8,90.3,90.9,26898.8666397678,0
+CLRB.US,D,20240422,000000,90.9,96.864,88.8,95.7,28888.666637778,0
+CLRB.US,D,20240423,000000,95.1,98.379,93.3,93.3,29973.233303360095,0
+CLRB.US,D,20240424,000000,92.7,95.25,90,91.8,34773.73329855959,0
+CLRB.US,D,20240425,000000,92.1,93,88.26,90.6,23026.733310306598,0
+CLRB.US,D,20240426,000000,91.2,93.6,89.4,90.9,22889.2333104441,0
+CLRB.US,D,20240429,000000,90.9,96,90.75,93,23881.333309452,0
+CLRB.US,D,20240430,000000,93,94.2,91.2,92.7,17797.4999822025,0
+CLRB.US,D,20240501,000000,93,99.9,92.4,94.8,32155.899967844096,0
+CLRB.US,D,20240502,000000,98.7,102.3,97.5,100.2,21497.666645168996,0
+CLRB.US,D,20240503,000000,100.2,105.3,100.2,102.6,17024.5999829754,0
+CLRB.US,D,20240506,000000,103.5,104.4,99.3,99.9,23819.399976180597,0
+CLRB.US,D,20240507,000000,99.6,100.5,95.4,98.7,24734.166641932497,0
+CLRB.US,D,20240508,000000,98.4,99,94.35,96,12488.266654178398,0
+CLRB.US,D,20240509,000000,96,97.5,95.25,97.2,6017.0666606496,0
+CLRB.US,D,20240510,000000,97.5,97.5,91.5,92.1,37287.399962712596,0
+CLRB.US,D,20240513,000000,92.4,94.8,89.4,91.8,21346.266645320396,0
+CLRB.US,D,20240514,000000,90.6,96.6,90,95.4,22580.4666440862,0
+CLRB.US,D,20240515,000000,97.5,104.697,96.9,100.8,36910.7666297559,0
+CLRB.US,D,20240516,000000,100.2,103.5,98.85,99.9,15745.833317587498,0
+CLRB.US,D,20240517,000000,99.9,102.6,98.4,99,21205.199978794797,0
+CLRB.US,D,20240520,000000,99,99,93.6,94.8,17585.0333157483,0
+CLRB.US,D,20240521,000000,94.8,99.6,94.8,97.5,12076.433321256898,0
+CLRB.US,D,20240522,000000,98.1,98.25,95.103,96,10737.033322596299,0
+CLRB.US,D,20240523,000000,96.3,97.2,90.6,91.8,13113.466653553198,0
+CLRB.US,D,20240524,000000,91.8,93.3,90.45,93.3,8548.666658118,0
+CLRB.US,D,20240528,000000,93,94.5,87.603,88.8,17137.3999828626,0
+CLRB.US,D,20240529,000000,88.2,88.8,86.4,88.5,9982.666656684,0
+CLRB.US,D,20240530,000000,88.8,92.25,88.8,91.2,8437.866658228799,0
+CLRB.US,D,20240531,000000,91.5,94.797,91.5,92.7,8517.1666581495,0
+CLRB.US,D,20240603,000000,92.4,94.5,88.5,88.5,12256.599987743399,0
+CLRB.US,D,20240604,000000,89.4,89.4,86.4,87.3,10064.0333232693,0
+CLRB.US,D,20240605,000000,87.6,93.3,86.4,93.3,12221.633321111698,0
+CLRB.US,D,20240606,000000,93.3,93.9,90.3,90.9,5506.566661160099,0
+CLRB.US,D,20240607,000000,90.3,102.3,88.8,99.9,38850.9332944824,0
+CLRB.US,D,20240610,000000,98.4,100.5,96.3,98.4,7391.5666592750995,0
+CLRB.US,D,20240611,000000,97.5,98.7,95.7,97.8,6077.799993922199,0
+CLRB.US,D,20240612,000000,99.3,102.6,98.94,99.9,10813.399989186599,0
+CLRB.US,D,20240613,000000,99.9,102.6,99.3,100.8,8382.7333249506,0
+CLRB.US,D,20240614,000000,99.9,100.2,96.3,96.6,7125.533326207799,0
+CLRB.US,D,20240617,000000,96.6,96.9,86.97,87,34590.4666320762,0
+CLRB.US,D,20240618,000000,87,87.645,79.5,80.1,35168.399964831595,0
+CLRB.US,D,20240620,000000,81.9,86.85,81,84,15951.333317382,0
+CLRB.US,D,20240621,000000,86.7,87.45,84.3,85.8,13521.7333198116,0
+CLRB.US,D,20240624,000000,85.5,88.2,85.5,85.8,7584.199992415799,0
+CLRB.US,D,20240625,000000,85.8,88.8,81,81,14133.4333191999,0
+CLRB.US,D,20240626,000000,84,88.2,84,86.7,9522.133323811198,0
+CLRB.US,D,20240627,000000,84,84.9,67.8,69.9,78967.66658769899,0
+CLRB.US,D,20240628,000000,71.7,76.5,70.203,75,30447.999969552,0
+CLRB.US,D,20240701,000000,74.7,78.45,74.7,76.5,9665.699990334298,0
+CLRB.US,D,20240702,000000,77.1,77.4,70.95,71.4,17513.599982486397,0
+CLRB.US,D,20240703,000000,71.7,74.1,71.403,74.1,4153.7666625128995,0
+CLRB.US,D,20240705,000000,73.5,73.5,70.2,71.7,8854.2999911457,0
+CLRB.US,D,20240708,000000,71.7,77.1,70.8,74.4,8231.2999917687,0
+CLRB.US,D,20240709,000000,74.1,77.1,70.65,72.3,8154.099991845899,0
+CLRB.US,D,20240710,000000,72.9,73.5,69.93,70.5,8054.399991945599,0
+CLRB.US,D,20240711,000000,70.5,74.4,70.2,74.1,12275.366654391299,0
+CLRB.US,D,20240712,000000,74.7,76.2,72.3,75.9,7395.199992604799,0
+CLRB.US,D,20240715,000000,76.2,77.7,75.594,76.8,5451.366661215299,0
+CLRB.US,D,20240716,000000,77.7,83.7,76.8,83.7,11529.133321804198,0
+CLRB.US,D,20240717,000000,82.5,82.8,77.25,78.6,10254.8999897451,0
+CLRB.US,D,20240718,000000,77.7,80.7,75.6,78.9,8053.9333252793995,0
+CLRB.US,D,20240719,000000,78.3,79.5,75.3,75.6,4541.0999954589,0
+CLRB.US,D,20240722,000000,84,94.5,79.197,90.6,117896.26654877039,0
+CLRB.US,D,20240723,000000,75,76.5,65.382,73.8,206299.99979369997,0
+CLRB.US,D,20240724,000000,72,76.5,69,70.05,32161.366634505295,0
+CLRB.US,D,20240725,000000,69.9,73.2,69,70.95,18276.499981723497,0
+CLRB.US,D,20240726,000000,71.4,73.8,67.2,68.7,18895.399981104598,0
+CLRB.US,D,20240729,000000,68.4,69,62.7,64.2,36297.7666303689,0
+CLRB.US,D,20240730,000000,64.5,65.4,60.9,64.5,35378.5999646214,0
+CLRB.US,D,20240731,000000,64.8,66.9,63,64.5,16502.8666501638,0
+CLRB.US,D,20240801,000000,64.5,67.5,60.6,61.8,23964.7333093686,0
+CLRB.US,D,20240802,000000,59.76,61.2,58.503,59.4,20997.333312336,0
+CLRB.US,D,20240805,000000,55.5,60,54.6,59.4,31706.333301626997,0
+CLRB.US,D,20240806,000000,59.4,59.595,56.1,58.5,11432.7333219006,0
+CLRB.US,D,20240807,000000,59.4,60.9,56.4,57,21002.8666456638,0
+CLRB.US,D,20240808,000000,55.8,58.5,55.5,57.9,8529.7999914702,0
+CLRB.US,D,20240809,000000,57.9,60.6,56.1,57.9,11583.333321749999,0
+CLRB.US,D,20240812,000000,58.2,58.2,55.5,55.8,10488.633322844698,0
+CLRB.US,D,20240813,000000,60.3,61.05,56.103,60.6,16521.199983478797,0
+CLRB.US,D,20240814,000000,60.9,64.2,58.8,60,12461.733320871599,0
+CLRB.US,D,20240815,000000,58.5,61.5,57.3,60.9,14764.666651901998,0
+CLRB.US,D,20240816,000000,60.6,60.9,58.794,60.9,5426.1333279072,0
+CLRB.US,D,20240819,000000,60,61.8,58.8,61.5,15466.833317866498,0
+CLRB.US,D,20240820,000000,61.2,63.3,60.75,62.4,10538.366656128299,0
+CLRB.US,D,20240821,000000,62.1,64.2,61.8,64.2,8916.333324416999,0
+CLRB.US,D,20240822,000000,64.2,64.2,62.25,62.7,5370.333327963,0
+CLRB.US,D,20240823,000000,62.4,64.422,61.8,63.6,12372.133320961198,0
+CLRB.US,D,20240826,000000,63,65.1,62.4,65.1,4504.6333288287,0
+CLRB.US,D,20240827,000000,65.4,66.6,63.6,66,7027.0999929729,0
+CLRB.US,D,20240828,000000,65.1,66.3,64.35,66,7876.333325456999,0
+CLRB.US,D,20240829,000000,65.7,67.2,64.8,65.7,7370.366659296299,0
+CLRB.US,D,20240830,000000,66.3,68.7,64.503,66,5969.8333273635,0
+CLRB.US,D,20240903,000000,65.1,67.2,63,64.2,9244.399990755599,0
+CLRB.US,D,20240904,000000,64.2,66,63.3,64.2,8241.0666584256,0
+CLRB.US,D,20240905,000000,63.9,65.1,62.4,63,12351.166654315499,0
+CLRB.US,D,20240906,000000,62.7,64.5,61.8,62.4,9541.099990458899,0
+CLRB.US,D,20240909,000000,63,65.1,63,63.9,8768.166657898499,0
+CLRB.US,D,20240910,000000,63.6,64.35,62.55,63.6,4846.766661819899,0
+CLRB.US,D,20240911,000000,63,63.6,61.8,62.7,6102.333327230999,0
+CLRB.US,D,20240912,000000,62.7,63.6,61.35,63.3,4474.999995525,0
+CLRB.US,D,20240913,000000,63.6,65.4,62.7,63.9,12180.833321152499,0
+CLRB.US,D,20240916,000000,63.3,64.2,61.8,62.4,7754.299992245699,0
+CLRB.US,D,20240917,000000,62.4,65.4,62.25,63.3,7788.499992211499,0
+CLRB.US,D,20240918,000000,64.2,66.3,62.7,63,8924.5999910754,0
+CLRB.US,D,20240919,000000,64.5,65.7,63,63.3,7453.733325879599,0
+CLRB.US,D,20240920,000000,63.3,63.3,60.9,62.1,7946.0333253873,0
+CLRB.US,D,20240923,000000,62.43,62.43,59.4,59.7,7918.3999920815995,0
+CLRB.US,D,20240924,000000,60,61.2,58.5,60,7945.633325387699,0
+CLRB.US,D,20240925,000000,60,60.6,57.6,57.6,5274.666661392,0
+CLRB.US,D,20240926,000000,57.9,59.7,57.3,57.3,6989.033326344299,0
+CLRB.US,D,20240927,000000,57,62.1,57,61.2,8555.4333247779,0
+CLRB.US,D,20240930,000000,61.2,65.199,61.2,64.2,8907.4333244259,0
+CLRB.US,D,20241001,000000,63.9,65.1,62.1,62.4,10011.433323321899,0
+CLRB.US,D,20241002,000000,62.4,64.8,61.05,64.8,10349.4666563172,0
+CLRB.US,D,20241003,000000,64.95,66,63.3925,64.8,7777.666658888999,0
+CLRB.US,D,20241004,000000,64.2,67.5,63.9,66,7708.7999922911995,0
+CLRB.US,D,20241007,000000,66.6,66.6,62.7,64.2,6486.499993513499,0
+CLRB.US,D,20241008,000000,63.6,64.95,63.15,63.9,2973.5999970263997,0
+CLRB.US,D,20241009,000000,64.65,65.1,60.6,61.2,7839.866658826799,0
+CLRB.US,D,20241010,000000,60.6,63.6,60.6,63,6221.899993778099,0
+CLRB.US,D,20241011,000000,63,64.5,62.403,63.6,3979.8999960200995,0
+CLRB.US,D,20241014,000000,63.6,65.4,61.965,62.4,9136.199990863799,0
+CLRB.US,D,20241015,000000,61.8,62.7,61.2,61.2,6685.899993314099,0
+CLRB.US,D,20241016,000000,61.5,63,60.6,62.4,6691.733326641599,0
+CLRB.US,D,20241017,000000,62.1,62.4,60.6,61.8,3100.1333302331996,0
+CLRB.US,D,20241018,000000,61.5,64.2,61.2,62.7,10030.166656636498,0
+CLRB.US,D,20241021,000000,63.3,64.2,62.4,63.3,4726.099995273899,0
+CLRB.US,D,20241022,000000,63,63.6,62.25,63.6,5028.466661638199,0
+CLRB.US,D,20241023,000000,63.6,64.5,60.9,61.2,13430.0333199033,0
+CLRB.US,D,20241024,000000,61.2,63,61.2,63,6764.2333265690995,0
+CLRB.US,D,20241025,000000,63,63.3,60.3,60.9,8815.2333245181,0
+CLRB.US,D,20241028,000000,60.9,63.9,60.9,61.5,5670.7666609959,0
+CLRB.US,D,20241029,000000,60.6,61.8,60,61.5,6730.3666599363,0
+CLRB.US,D,20241030,000000,61.2,63.558,61.05,61.5,6725.5333266078,0
+CLRB.US,D,20241031,000000,61.5,62.1,59.1,61.2,10156.3999898436,0
+CLRB.US,D,20241101,000000,59.4,62.1,59.4,60.9,4633.2999953666995,0
+CLRB.US,D,20241104,000000,60.9,61.8,60,60.9,5018.1333283152,0
+CLRB.US,D,20241105,000000,61.2,61.8,60,60.9,3925.8999960741,0
+CLRB.US,D,20241106,000000,61.2,62.4,60.015,62.1,8768.4999912315,0
+CLRB.US,D,20241107,000000,61.8,64.8,60.3,63.3,18420.199981579797,0
+CLRB.US,D,20241108,000000,63.3,63.9,61.8,63.6,6711.733326621599,0
+CLRB.US,D,20241111,000000,64.8,66,62.25,63.6,10836.533322496798,0
+CLRB.US,D,20241112,000000,63.3,64.5,62.7,64.2,6860.5333264728,0
+CLRB.US,D,20241113,000000,64.2,65.4,61.65,62.7,9119.599990880399,0
+CLRB.US,D,20241114,000000,62.7,63.3,59.4,60.3,9805.233323528098,0
+CLRB.US,D,20241115,000000,60.3,61.05,54.9,55.8,40547.333292785996,0
+CLRB.US,D,20241118,000000,55.5,58.497,49.8,53.1,45360.8999546391,0
+CLRB.US,D,20241119,000000,52.5,52.785,46.95,48.3,58468.79994153119,0
+CLRB.US,D,20241120,000000,48.3,50.7,46.5,46.8,24805.566641861096,0
+CLRB.US,D,20241121,000000,47.4,47.85,41.55,47.4,44869.966621796695,0
+CLRB.US,D,20241122,000000,46.8,48.3,45.6,47.4,17580.1666490865,0
+CLRB.US,D,20241125,000000,48.6,48.9,45.6,47.1,20269.3666463973,0
+CLRB.US,D,20241126,000000,47.4,48.735,46.2,46.8,6332.166660334499,0
+CLRB.US,D,20241127,000000,47.1,48.3,45.75,45.9,6678.8333266545,0
+CLRB.US,D,20241129,000000,46.8,47.4,45.9,46.2,2866.2333304670997,0
+CLRB.US,D,20241202,000000,46.8,46.8,44.7,45.6,7311.8333260214995,0
+CLRB.US,D,20241203,000000,45.9,45.9,42.9,43.8,10678.0666559886,0
+CLRB.US,D,20241204,000000,44.4,44.4,42.6,44.1,8399.5333249338,0
+CLRB.US,D,20241205,000000,44.7,44.7,40.8,40.8,14487.333318845998,0
+CLRB.US,D,20241206,000000,41.1,42.3,40.8,41.7,12494.733320838599,0
+CLRB.US,D,20241209,000000,41.7,41.7,39.9,40.5,19563.766647102897,0
+CLRB.US,D,20241210,000000,40.5,41.085,37.8,38.4,68312.7332650206,0
+CLRB.US,D,20241211,000000,12.873,13.65,8.52,9.156,1273598.4987264015,0
+CLRB.US,D,20241212,000000,9,9.297,7.515,7.92,397110.56626955606,0
+CLRB.US,D,20241213,000000,7.8,8.004,6.96,7.8,244903.3664217633,0
+CLRB.US,D,20241216,000000,8.199,8.199,7.053,7.731,190768.43314256487,0
+CLRB.US,D,20241217,000000,7.5,8.355,7.278,7.872,116535.66655013099,0
+CLRB.US,D,20241218,000000,7.8,8.103,7.35,7.47,145830.66652083598,0
+CLRB.US,D,20241219,000000,7.473,7.473,6.72,7.14,83371.2332499621,0
+CLRB.US,D,20241220,000000,7.2,7.485,6.9,7.05,73120.4665935462,0
+CLRB.US,D,20241223,000000,7.2,8.379,7.2,8.271,137648.0998623519,0
+CLRB.US,D,20241224,000000,8.1,8.256,7.56,7.605,26680.866639985798,0
+CLRB.US,D,20241226,000000,8.1,9.285,7.536,9.204,207721.56645894508,0
+CLRB.US,D,20241227,000000,9.213,9.894,8.7,9.264,88516.5999114834,0
+CLRB.US,D,20241230,000000,9.282,9.507,8.193,8.76,74972.46659169419,0
+CLRB.US,D,20241231,000000,8.7,8.97,8.4,8.97,49027.4666176392,0
+CLRB.US,D,20250102,000000,9.411,9.837,9,9.747,50071.6332832617,0
+CLRB.US,D,20250103,000000,9.6,10.5,9.36,10.362,54406.53327892679,0
+CLRB.US,D,20250106,000000,10.485,10.884,9.948,10.497,58426.966608239694,0
+CLRB.US,D,20250107,000000,10.5,10.791,10.065,10.257,19265.0666474016,0
+CLRB.US,D,20250108,000000,9.93,9.96,8.73,9.33,50779.8999492201,0
+CLRB.US,D,20250110,000000,9.3,9.324,8.121,8.469,54423.733278909596,0
+CLRB.US,D,20250113,000000,8.736,9.27,7.98,8.454,705983.9326273493,0
+CLRB.US,D,20250114,000000,8.28,8.685,7.608,8.25,68076.93326525639,0
+CLRB.US,D,20250115,000000,7.65,7.998,6.8925,7.443,118374.89988162508,0
+CLRB.US,D,20250116,000000,7.5,7.575,6.96,7.266,75661.0665910056,0
+CLRB.US,D,20250117,000000,7.44,7.56,7.05,7.305,32012.166634654495,0
+CLRB.US,D,20250121,000000,7.389,7.497,7.02,7.455,46738.7666199279,0
+CLRB.US,D,20250122,000000,7.518,7.77,7.35,7.41,31097.633302235696,0
+CLRB.US,D,20250123,000000,7.29,7.494,7.137,7.317,24098.266642568396,0
+CLRB.US,D,20250124,000000,7.317,7.98,7.23,7.758,50694.399949305596,0
+CLRB.US,D,20250127,000000,7.284,8.397,7.272,8.127,67788.999932211,0
+CLRB.US,D,20250128,000000,8.1,8.157,7.599,7.776,13042.899986957098,0
+CLRB.US,D,20250129,000000,7.77,7.797,7.245,7.275,30563.399969436596,0
+CLRB.US,D,20250130,000000,7.344,7.53,6.975,7.47,44351.733288981595,0
+CLRB.US,D,20250131,000000,7.626,7.755,7.47,7.542,16453.166650213498,0
+CLRB.US,D,20250203,000000,7.47,8.04,7.44,7.86,29358.199970641796,0
+CLRB.US,D,20250204,000000,7.92,8.376,7.5,7.8,77622.1999223778,0
+CLRB.US,D,20250205,000000,7.59,8.1,7.59,7.848,26050.433307282896,0
+CLRB.US,D,20250206,000000,7.8,8.592,7.752,8.28,98492.66656817398,0
+CLRB.US,D,20250207,000000,8.697,9.45,8.643,8.997,90350.6999096493,0
+CLRB.US,D,20250210,000000,9.9,9.9,9.027,9.408,84087.33324924599,0
+CLRB.US,D,20250211,000000,9.138,9.138,8.289,8.64,46622.933286710395,0
+CLRB.US,D,20250212,000000,8.64,8.943,8.184,8.622,37960.166628706495,0
+CLRB.US,D,20250213,000000,8.415,8.697,7.8,8.43,34834.1999651658,0
+CLRB.US,D,20250214,000000,8.25,8.931,8.25,8.724,26879.166639787498,0
+CLRB.US,D,20250218,000000,9.15,9.579,9.003,9.423,36834.4666298322,0
+CLRB.US,D,20250219,000000,9.9,10.47,9.477,9.93,40891.533292441796,0
+CLRB.US,D,20250220,000000,10.2,10.2,9.609,10.032,26978.899973021096,0
+CLRB.US,D,20250221,000000,10.2,10.347,9.33,9.342,21614.5666450521,0
+CLRB.US,D,20250224,000000,9.3,9.6,8.739,8.79,22857.3999771426,0
+CLRB.US,D,20250225,000000,8.526,9.27,8.256,8.349,25424.066641242596,0
+CLRB.US,D,20250226,000000,8.4,8.814,8.397,8.628,9405.566657261099,0
+CLRB.US,D,20250227,000000,8.583,8.907,8.436,8.625,12422.899987577099,0
+CLRB.US,D,20250228,000000,8.628,8.71854,8.223,8.685,22391.333310942,0
+CLRB.US,D,20250303,000000,9,9.24,8.19,8.286,22795.7666438709,0
+CLRB.US,D,20250304,000000,8.4,8.61,8.1,8.55,20708.866645957798,0
+CLRB.US,D,20250305,000000,8.583,9.27,8.583,9.111,16273.233317060098,0
+CLRB.US,D,20250306,000000,9,9.684,8.901,9.192,23483.499976516498,0
+CLRB.US,D,20250307,000000,9.42,9.732,9.318,9.54,26907.366639759297,0
+CLRB.US,D,20250310,000000,9.603,10.092,9.19494,9.453,42953.066623713596,0
+CLRB.US,D,20250311,000000,9.837,9.837,8.859,9.381,15992.433317340898,0
+CLRB.US,D,20250312,000000,9.375,9.831,9.15,9.498,15372.499984627499,0
+CLRB.US,D,20250313,000000,9.588,9.588,8.34,8.988,431759.23290157405,0
+CLRB.US,D,20250314,000000,8.94,9.603,8.226,9.468,44849.333288484,0
+CLRB.US,D,20250317,000000,9.3,10.2462,9.3,10.104,53913.333279419996,0
+CLRB.US,D,20250318,000000,10.26,11.751,10.107,11.313,86697.19991330279,0
+CLRB.US,D,20250319,000000,11.7,11.85,11.232,11.571,51566.56661510009,0
+CLRB.US,D,20250320,000000,11.43,12.159,11.1,11.403,29259.699970740297,0
+CLRB.US,D,20250321,000000,11.4,11.64,10.26,11.07,43597.4999564025,0
+CLRB.US,D,20250324,000000,10.935,11.895,10.737,11.706,17242.1666494245,0
+CLRB.US,D,20250325,000000,11.397,11.8458,11.19,11.577,17212.3999827876,0
+CLRB.US,D,20250326,000000,11.37,11.475,10.893,10.914,12658.2999873417,0
+CLRB.US,D,20250327,000000,11.247,11.4,10.806,10.806,8381.666658285,0
+CLRB.US,D,20250328,000000,10.8,11.07,9.816,10.044,25307.133308026197,0
+CLRB.US,D,20250331,000000,9.6,10.185,9.426,9.459,26560.733306772596,0
+CLRB.US,D,20250401,000000,9.516,9.825,8.697,8.76,20441.333312892,0
+CLRB.US,D,20250402,000000,8.736,9.447,8.736,9.063,27569.533305763798,0
+CLRB.US,D,20250403,000000,9,9.384,8.727,8.796,20128.3999798716,0
+CLRB.US,D,20250404,000000,8.7,8.799,6.9405,7.932,55115.7666115509,0
+CLRB.US,D,20250407,000000,7.77,8.454,7.395,7.419,42339.233290994096,0
+CLRB.US,D,20250408,000000,7.56,7.869,7.005,7.218,22707.399977292596,0
+CLRB.US,D,20250409,000000,7.17,8.325,6.948,7.371,27704.366638962296,0
+CLRB.US,D,20250410,000000,8.1,8.631,7.63503,8.184,21520.999978478998,0
+CLRB.US,D,20250411,000000,8.4,8.52,8.016,8.376,8913.966657752699,0
+CLRB.US,D,20250414,000000,8.25,8.958,8.25,8.835,9721.8333236115,0
+CLRB.US,D,20250415,000000,8.88,8.997,8.565,8.808,8120.0333252133,0
+CLRB.US,D,20250416,000000,8.7,9,8.496,8.496,18749.9333145834,0
+CLRB.US,D,20250417,000000,8.496,8.97,8.325,8.97,7542.2333257911,0
+CLRB.US,D,20250421,000000,9.099,9.153,8.25,8.706,29798.7666368679,0
+CLRB.US,D,20250422,000000,9.15,9.24,8.73,9.084,8101.033325232299,0
+CLRB.US,D,20250423,000000,9.12,9.45,9.027,9.372,13546.133319787199,0
+CLRB.US,D,20250424,000000,9.339,9.417,8.925,9.387,11624.5333217088,0
+CLRB.US,D,20250425,000000,9.51,9.6,9.048,9.3,13233.666653432998,0
+CLRB.US,D,20250428,000000,9.021,9.225,8.73,8.892,24560.333308773,0
+CLRB.US,D,20250429,000000,8.928,9.015,8.43,8.73,37553.266629113394,0
+CLRB.US,D,20250430,000000,8.4,8.4,7.2,7.548,68302.4332650309,0
+CLRB.US,D,20250501,000000,7.74,8.028,7.614,7.926,12032.9333213004,0
+CLRB.US,D,20250502,000000,8.07,8.22,7.503,8.121,40624.4332927089,0
+CLRB.US,D,20250505,000000,8.22,8.37,7.701,7.983,24899.099975100897,0
+CLRB.US,D,20250506,000000,7.71,7.92,7.2,7.224,33379.299966620696,0
+CLRB.US,D,20250507,000000,7.2,7.404,7.05,7.326,14094.566652572099,0
+CLRB.US,D,20250508,000000,7.5,7.857,7.326,7.545,17670.966648995698,0
+CLRB.US,D,20250509,000000,7.491,7.734,7.365,7.422,9614.466657052199,0
+CLRB.US,D,20250512,000000,7.878,7.923,7.434,7.923,15144.999984854998,0
+CLRB.US,D,20250513,000000,8.031,8.1,7.2,7.2,47737.999952262,0
+CLRB.US,D,20250514,000000,7.32,7.32,6.9,7.221,40163.433293169895,0
+CLRB.US,D,20250515,000000,7.23,7.674,7.206,7.611,24551.2666421154,0
+CLRB.US,D,20250516,000000,7.47,7.734,7.245,7.35,20527.999979472,0
+CLRB.US,D,20250519,000000,7.275,7.782,7.275,7.665,20358.3999796416,0
+CLRB.US,D,20250520,000000,7.62,8.001,7.533,7.92,35150.76663151589,0
+CLRB.US,D,20250521,000000,8.22,8.22,7.296,7.47,19101.299980898697,0
+CLRB.US,D,20250522,000000,7.5,7.617,7.203,7.56,12177.199987822798,0
+CLRB.US,D,20250523,000000,7.53,7.752,7.26,7.473,11600.0666550666,0
+CLRB.US,D,20250527,000000,7.527,7.632,7.251,7.587,38015.2666286514,0
+CLRB.US,D,20250528,000000,7.65,7.65,7.23,7.374,23317.866643348796,0
+CLRB.US,D,20250529,000000,7.374,8.0097,7.338,7.92,37629.0332957043,0
+CLRB.US,D,20250530,000000,7.95,7.95,7.44,7.65,7129.333326204,0
+CLRB.US,D,20250602,000000,7.68,7.959,7.647,7.863,23519.466643147196,0
+CLRB.US,D,20250603,000000,8.1,8.76297,7.836,8.328,38177.9666284887,0
+CLRB.US,D,20250604,000000,12.774,20.5947,11.7,13.851,20870200.51246313,0
+CLRB.US,D,20250605,000000,13.164,13.722,10.674,12.243,1333645.4986663545,0
+CLRB.US,D,20250606,000000,11.7,12.09,10.287,10.824,299260.6330340727,0
+CLRB.US,D,20250609,000000,10.5,11.4,9.654,10.65,232058.93310127436,0
+CLRB.US,D,20250610,000000,10.8,11.7,10.533,10.977,162165.666504501,0
+CLRB.US,D,20250611,000000,12,13.2,11.451,12.804,492680.53284065274,0
+CLRB.US,D,20250612,000000,12.6,13.95,12.3,13.11,193606.99980639297,0
+CLRB.US,D,20250613,000000,12.6,13.47,12.153,12.396,94763.06657190359,0
+CLRB.US,D,20250616,000000,11.652,12.126,11.292,11.466,65569.7666010969,0
+CLRB.US,D,20250617,000000,11.4,11.931,10.368,10.542,80523.86658614279,0
+CLRB.US,D,20250618,000000,10.35,12,10.35,10.965,72707.8665939588,0
+CLRB.US,D,20250620,000000,9.99,10.8,8.7,8.754,128103.03320523028,0
+CLRB.US,D,20250623,000000,9,9.246,8.409,8.934,76540.666590126,0
+CLRB.US,D,20250624,000000,8.55,9.85,8.3,9.7,179668,0
+CLRB.US,D,20250625,000000,9.31,10.19,7.595,7.94,276307,0
+CLRB.US,D,20250626,000000,7.75,8.19,6.5,7.38,331206,0
+CLRB.US,D,20250627,000000,7.03,8.3,7.03,7.9,118627,0
+CLRB.US,D,20250630,000000,8.02,8.0487,7.11,7.11,129549,0
+CLRB.US,D,20250701,000000,5.28,5.3995,4.36,4.86,860924,0
+CLRB.US,D,20250702,000000,4.86,5.07,4.6,4.73,212097,0
+CLRB.US,D,20250703,000000,5.17,5.17,4.61,4.8,238953,0
+CLRB.US,D,20250707,000000,4.68,4.93,4.65,4.8,135777,0
+CLRB.US,D,20250708,000000,4.62,4.86,4.62,4.7,118465,0
+CLRB.US,D,20250709,000000,4.7,4.99,4.7,4.85,119483,0
+CLRB.US,D,20250710,000000,4.8,5.05,4.74,4.93,54662,0
+CLRB.US,D,20250711,000000,4.96,5.0454,4.8,4.88,61660,0
+CLRB.US,D,20250714,000000,4.95,5.02,4.81,4.98,53514,0
+CLRB.US,D,20250715,000000,4.91,4.9466,4.74,4.78,71637,0
+CLRB.US,D,20250716,000000,4.9,5.3,4.88,5.04,157667,0
+CLRB.US,D,20250717,000000,5.04,5.3344,4.97,4.97,114396,0
+CLRB.US,D,20250718,000000,4.98,5.0739,4.89,4.99,54256,0
+CLRB.US,D,20250721,000000,5.39,5.45,5.089,5.23,132104,0
+CLRB.US,D,20250722,000000,5.2,5.445,5.15,5.2,100636,0
+CLRB.US,D,20250723,000000,5.26,5.85,5.19,5.59,397629,0
+CLRB.US,D,20250724,000000,5.6,5.6138,5.21,5.35,165853,0
+CLRB.US,D,20250725,000000,5.33,5.44,5.05,5.09,97691,0
+CLRB.US,D,20250728,000000,5.2,5.38,4.94,5.03,136455,0
+CLRB.US,D,20250729,000000,5.01,5.11,4.65,4.71,127387,0
+CLRB.US,D,20250730,000000,4.69,5.0902,4.69,4.78,129795,0
+CLRB.US,D,20250731,000000,4.92,5.15,4.8,4.84,111607,0
+CLRB.US,D,20250801,000000,4.921,4.921,4.4406,4.72,84592,0
+CLRB.US,D,20250804,000000,4.77,5.09,4.77,5.06,145936,0
+CLRB.US,D,20250805,000000,4.94,5.01,4.72,4.87,41233,0
+CLRB.US,D,20250806,000000,4.9,4.99,4.75,4.78,39799,0
+CLRB.US,D,20250807,000000,4.71,4.9586,4.7,4.71,65964,0
+CLRB.US,D,20250808,000000,4.77,4.8446,4.58,4.73,72165,0
+CLRB.US,D,20250811,000000,4.59,4.7246,4.39,4.44,89109,0
+CLRB.US,D,20250812,000000,4.44,4.62,4.44,4.61,33809,0
+CLRB.US,D,20250813,000000,4.65,4.68,4.38,4.42,123586,0
+CLRB.US,D,20250814,000000,4.7,4.94,4.31,4.42,739462,0
+CLRB.US,D,20250815,000000,4.4,4.7177,4.225,4.34,322214,0
+CLRB.US,D,20250818,000000,4.42,4.92,4.4,4.7,388022,0
+CLRB.US,D,20250819,000000,4.65,4.73,4.5,4.5,81010,0
+CLRB.US,D,20250820,000000,4.55,4.555,4.11,4.41,135077,0
+CLRB.US,D,20250821,000000,4.39,4.68,4.22,4.49,90720,0
+CLRB.US,D,20250822,000000,4.48,4.89,4.48,4.88,66976,0
+CLRB.US,D,20250825,000000,4.88,4.88,4.6,4.7,81374,0
+CLRB.US,D,20250826,000000,4.7,4.85,4.67,4.76,32301,0
+CLRB.US,D,20250827,000000,4.76,5.2953,4.7201,4.82,325084,0
+CLRB.US,D,20250828,000000,4.9,4.99,4.69,4.69,81125,0
+CLRB.US,D,20250829,000000,4.86,4.97,4.43,4.87,116191,0
+CLRB.US,D,20250902,000000,4.85,5,4.6,4.82,120331,0
+CLRB.US,D,20250903,000000,4.81,5.08,4.71,4.78,61335,0
+CLRB.US,D,20250904,000000,4.77,5.02,4.645,4.98,79873,0
+CLRB.US,D,20250905,000000,5.01,5.13,4.76,4.98,62769,0
+CLRB.US,D,20250908,000000,4.94,5.1899,4.85,5.03,85342,0
+CLRB.US,D,20250909,000000,5.05,5.33,5.0424,5.29,132984,0
+CLRB.US,D,20250910,000000,5.2,5.34,4.92,5,79250,0
+CLRB.US,D,20250911,000000,4.82,5.3,4.82,5.28,206967,0
+CLRB.US,D,20250912,000000,5.3,5.3,5.06,5.08,39537,0
+CLRB.US,D,20250915,000000,5.15,5.2323,5.07,5.15,43363,0
+CLRB.US,D,20250916,000000,5.19,5.21,5.1001,5.13,18815,0
+CLRB.US,D,20250917,000000,5.11,5.345,5.05,5.06,47602,0
+CLRB.US,D,20250918,000000,5.14,5.52,5.14,5.49,93238,0
+CLRB.US,D,20250919,000000,5.65,5.65,5.16,5.2,84107,0
+CLRB.US,D,20250922,000000,5.16,5.5,5.14,5.5,63432,0
+CLRB.US,D,20250923,000000,5.5,5.655,5.13,5.2,100958,0
+CLRB.US,D,20250924,000000,5.2,5.95,5.2,5.78,186654,0
+CLRB.US,D,20250925,000000,5.69,5.76,5.5,5.75,118459,0
+CLRB.US,D,20250926,000000,5.62,5.79,5.5,5.52,83100,0
+CLRB.US,D,20250929,000000,5.5,5.525,5.38,5.41,38416,0
+CLRB.US,D,20250930,000000,5.41,5.6,5.3,5.6,28177,0
+CLRB.US,D,20251001,000000,5.5,5.85,5.5,5.77,53450,0
+CLRB.US,D,20251002,000000,5.69,5.85,5.6601,5.8,23513,0
+CLRB.US,D,20251003,000000,5.85,5.92,5.6501,5.78,53608,0
+CLRB.US,D,20251006,000000,6,6.52,5.61,6.17,317992,0
+CLRB.US,D,20251007,000000,5.33,5.59,4.95,5.13,420443,0
+CLRB.US,D,20251008,000000,5.18,5.1893,4.77,4.78,200310,0
+CLRB.US,D,20251009,000000,4.78,5,4.75,4.77,127070,0
+CLRB.US,D,20251010,000000,4.82,4.88,4.56,4.64,92839,0
+CLRB.US,D,20251013,000000,4.68,4.98,4.64,4.89,65737,0
+CLRB.US,D,20251014,000000,4.83,4.97,4.7,4.97,69487,0
+CLRB.US,D,20251015,000000,4.94,5.05,4.8,4.98,80343,0
+CLRB.US,D,20251016,000000,5,5.069,4.67,4.75,60158,0
+CLRB.US,D,20251017,000000,4.71,5.03,4.45,4.5,140466,0
+CLRB.US,D,20251020,000000,4.51,4.63,4.22,4.29,74034,0
+CLRB.US,D,20251021,000000,4.3,4.555,4.15,4.21,70080,0
+CLRB.US,D,20251022,000000,4.18,4.18,3.8,3.92,120797,0
+CLRB.US,D,20251023,000000,3.87,3.91,3.7,3.78,114505,0
+CLRB.US,D,20251024,000000,3.85,4.0999,3.85,4,74677,0
+CLRB.US,D,20251027,000000,3.89,3.939,3.53,3.59,4452533,0
+CLRB.US,D,20251028,000000,3.61,3.61,3.31,3.31,252749,0
+CLRB.US,D,20251029,000000,3.26,3.53,3.25,3.35,143954,0
+CLRB.US,D,20251030,000000,3.29,3.46,3.25,3.26,58008,0
+CLRB.US,D,20251031,000000,3.26,3.41,3.25,3.39,62264,0
+CLRB.US,D,20251103,000000,3.43,3.43,3.2,3.3,52793,0
+CLRB.US,D,20251104,000000,3.26,3.5,3.171,3.35,126579,0
+CLRB.US,D,20251105,000000,3.39,3.39,3.25,3.34,40835,0
+CLRB.US,D,20251106,000000,3.33,3.59,3.26,3.43,132962,0
+CLRB.US,D,20251107,000000,3.4,3.5,3.31,3.39,70828,0
+CLRB.US,D,20251110,000000,3.49,3.5596,3.41,3.54,55668,0
+CLRB.US,D,20251111,000000,3.54,3.6399,3.5,3.56,40295,0
+CLRB.US,D,20251112,000000,3.61,3.72,3.44,3.5,58968,0
+CLRB.US,D,20251113,000000,3.48,3.485,2.86,2.87,201977,0
+CLRB.US,D,20251114,000000,2.84,3.04,2.84,2.9,67181,0
+CLRB.US,D,20251117,000000,3.08,3.19,2.71,2.92,234186,0
+CLRB.US,D,20251118,000000,2.98,3.07,2.9,3.07,41485,0
+CLRB.US,D,20251119,000000,3.04,3.15,2.8,2.86,48976,0
+CLRB.US,D,20251120,000000,2.93,3.03,2.78,2.82,38802,0
+CLRB.US,D,20251121,000000,2.98,2.98,2.81,2.86,59596,0
+CLRB.US,D,20251124,000000,2.82,2.92,2.81,2.9,26797,0
+CLRB.US,D,20251125,000000,2.88,3.115,2.88,3.07,29981,0
+CLRB.US,D,20251126,000000,3.13,3.57,3.1,3.45,87761,0
+CLRB.US,D,20251128,000000,3.45,3.613,3.34,3.59,38628,0
+CLRB.US,D,20251201,000000,3.58,3.73,3.395,3.73,62491,0
+CLRB.US,D,20251202,000000,3.73,3.73,3.46,3.62,21981,0
+CLRB.US,D,20251203,000000,3.52,3.8,3.3001,3.69,49221,0
+CLRB.US,D,20251204,000000,3.7,3.83,3.61,3.8,14125,0
+CLRB.US,D,20251205,000000,3.83,3.83,3.6612,3.77,7486,0
+CLRB.US,D,20251208,000000,3.75,4.0052,3.7002,3.98,73264,0
+CLRB.US,D,20251209,000000,3.89,4.0099,3.8,3.92,35661,0
+CLRB.US,D,20251210,000000,3.89,4.05,3.79,4.02,62076,0
+CLRB.US,D,20251211,000000,4,4.05,3.7,3.78,40057,0
+CLRB.US,D,20251212,000000,3.7,3.85,3.6,3.62,50421,0
+CLRB.US,D,20251215,000000,3.6,3.6,3.2,3.2,50376,0
+CLRB.US,D,20251216,000000,3.19,3.27,3.0601,3.18,34947,0
+CLRB.US,D,20251217,000000,3.25,3.29,2.45,2.74,347129,0
+CLRB.US,D,20251218,000000,2.76,2.9799,2.71,2.71,24693,0
+CLRB.US,D,20251219,000000,2.77,2.875,2.68,2.68,70568,0
+CLRB.US,D,20251222,000000,2.81,2.91,2.8,2.86,47727,0
+CLRB.US,D,20251223,000000,2.81,3,2.68,2.69,79987,0
+CLRB.US,D,20251224,000000,2.69,2.76,2.6337,2.76,27465,0
+CLRB.US,D,20251226,000000,2.75,2.75,2.4832,2.56,110891,0
+CLRB.US,D,20251229,000000,2.56,2.675,2.5101,2.56,46924,0
+CLRB.US,D,20251230,000000,2.56,2.8,2.5501,2.74,62678,0
+CLRB.US,D,20251231,000000,2.7,3.005,2.7,2.95,61956,0
+CLRB.US,D,20260102,000000,3.01,3.47,3,3.47,86269,0
+CLRB.US,D,20260105,000000,3.47,3.72,3.2776,3.35,57447,0
+CLRB.US,D,20260106,000000,3.39,3.65,3.145,3.22,97702,0
+CLRB.US,D,20260107,000000,3.23,3.379,3.16,3.32,13644,0
+CLRB.US,D,20260108,000000,3.3,3.3893,3.19,3.31,11222,0
+CLRB.US,D,20260109,000000,3.4,3.4,3.06,3.08,99742,0
+CLRB.US,D,20260112,000000,3.47,4.06,3.39,3.8,1156543,0
+CLRB.US,D,20260113,000000,3.85,4.1,3.71,4.04,286500,0
+CLRB.US,D,20260114,000000,4.06,4.06,3.635,3.745,197431,0
+CLRB.US,D,20260115,000000,3.74,3.74,3.5001,3.65,74934,0
+CLRB.US,D,20260116,000000,3.62,3.6905,3.53,3.59,36261,0
+CLRB.US,D,20260120,000000,3.54,3.61,3.33,3.5,63556,0
+CLRB.US,D,20260121,000000,3.46,3.71,3.46,3.65,39257,0
+CLRB.US,D,20260122,000000,3.68,3.98,3.68,3.81,47496,0
+CLRB.US,D,20260123,000000,3.89,3.89,3.69,3.79,26701,0
+CLRB.US,D,20260126,000000,3.65,3.7399,3.46,3.54,48252,0
+CLRB.US,D,20260127,000000,3.51,3.695,3.38,3.54,37224,0
+CLRB.US,D,20260128,000000,3.44,3.47,3.2,3.31,75183,0
+CLRB.US,D,20260129,000000,3.365,3.37,3.15,3.24,27960,0
+CLRB.US,D,20260130,000000,3.24,3.3598,3.16,3.22,39176,0
+CLRB.US,D,20260202,000000,3.11,3.24,3.1001,3.15,29238,0
+CLRB.US,D,20260203,000000,3.14,3.26,3.03,3.12,26781,0
+CLRB.US,D,20260204,000000,3.12,3.124,2.91,2.99,37802,0
+CLRB.US,D,20260205,000000,2.93,3.025,2.81,2.82,38009,0
+CLRB.US,D,20260206,000000,2.85,3.13,2.85,3.04,46127,0
+CLRB.US,D,20260209,000000,3.06,3.21,3.0077,3.21,21936,0
+CLRB.US,D,20260210,000000,3.235,3.42,3.235,3.34,23118,0
+CLRB.US,D,20260211,000000,3.34,3.34,3.1501,3.31,10240,0
+CLRB.US,D,20260212,000000,3.21,3.25,3.14,3.14,5924,0
+CLRB.US,D,20260213,000000,3.23,3.385,3.145,3.29,19166,0
+CLRB.US,D,20260217,000000,3.34,3.405,3.11,3.12,27705,0
+CLRB.US,D,20260218,000000,3.15,3.15,3.07,3.14,22394,0
diff --git a/daily/us/nasdaq stocks/1/clst.us.txt b/daily/us/nasdaq stocks/1/clst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a58b10cb7295faae99541c558737e5e3f10c04e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clst.us.txt	
@@ -0,0 +1,994 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLST.US,D,20211014,000000,13.5,13.89,13.47,13.7,243176,0
+CLST.US,D,20211015,000000,13.89,13.89,13.7,13.89,101319,0
+CLST.US,D,20211018,000000,13.89,13.9499,13.71,13.8899,106622,0
+CLST.US,D,20211019,000000,13.89,13.9,13.8,13.8607,81065,0
+CLST.US,D,20211020,000000,13.8319,13.94,13.79,13.85,55886,0
+CLST.US,D,20211021,000000,13.89,13.89,13.63,13.65,63014,0
+CLST.US,D,20211022,000000,13.655,13.74,13.655,13.7,37608,0
+CLST.US,D,20211025,000000,13.75,13.75,13.64,13.7,47982,0
+CLST.US,D,20211026,000000,13.72,13.74,13.65,13.72,23020,0
+CLST.US,D,20211027,000000,13.73,13.74,13.67,13.72,38389,0
+CLST.US,D,20211028,000000,13.7,13.75,13.7,13.73,17184,0
+CLST.US,D,20211029,000000,13.72,13.79,13.72,13.75,29189,0
+CLST.US,D,20211101,000000,13.72,13.79,13.72,13.74,18181,0
+CLST.US,D,20211102,000000,13.78,13.79,13.75,13.755,9797,0
+CLST.US,D,20211103,000000,13.775,13.8,13.7537,13.8,19905,0
+CLST.US,D,20211104,000000,13.81,13.855,13.8087,13.85,2205,0
+CLST.US,D,20211105,000000,13.85,13.85,13.7601,13.8,15475,0
+CLST.US,D,20211108,000000,13.7802,13.86,13.56,13.8,34457,0
+CLST.US,D,20211109,000000,13.7999,13.8,13.725,13.73,11569,0
+CLST.US,D,20211110,000000,13.71,13.75,13.7,13.75,20828,0
+CLST.US,D,20211111,000000,13.71,13.85,13.65,13.78,31924,0
+CLST.US,D,20211112,000000,13.784,13.8,13.73,13.76,9300,0
+CLST.US,D,20211115,000000,13.795,13.86,13.76,13.76,2899,0
+CLST.US,D,20211116,000000,13.76,13.97,13.75,13.83,18006,0
+CLST.US,D,20211117,000000,13.74,13.9,13.7289,13.86,4195,0
+CLST.US,D,20211118,000000,13.9,13.95,13.8,13.85,16021,0
+CLST.US,D,20211119,000000,13.7101,13.89,13.7101,13.79,5806,0
+CLST.US,D,20211122,000000,13.77,13.85,13.76,13.81,6474,0
+CLST.US,D,20211123,000000,13.8,13.84,13.77,13.84,18251,0
+CLST.US,D,20211124,000000,13.83,13.84,13.76,13.84,5444,0
+CLST.US,D,20211126,000000,13.76,13.81,13.65,13.785,19698,0
+CLST.US,D,20211129,000000,13.61,13.8,13.61,13.8,21779,0
+CLST.US,D,20211130,000000,13.62,13.77,13.62,13.72,3173,0
+CLST.US,D,20211201,000000,13.72,13.72,13.7,13.705,13255,0
+CLST.US,D,20211202,000000,13.7,13.7,13.62,13.67,21195,0
+CLST.US,D,20211203,000000,13.69,13.69,13.61,13.61,9355,0
+CLST.US,D,20211206,000000,13.69,13.84,13.63,13.84,49014,0
+CLST.US,D,20211207,000000,13.8,13.94,13.75,13.91,34190,0
+CLST.US,D,20211208,000000,13.91,13.95,13.87,13.95,14081,0
+CLST.US,D,20211209,000000,13.93,13.97,13.86,13.96,16279,0
+CLST.US,D,20211210,000000,13.94,13.97,13.855,13.97,9901,0
+CLST.US,D,20211213,000000,13.97,13.98,13.87,13.98,9125,0
+CLST.US,D,20211214,000000,13.96,13.98,13.7,13.93,17842,0
+CLST.US,D,20211215,000000,13.815,14.03,13.7,13.73,75663,0
+CLST.US,D,20211216,000000,13.9,14.06,13.7,13.98,62247,0
+CLST.US,D,20211217,000000,14.03,14.09,13.73,14.04,274825,0
+CLST.US,D,20211220,000000,13.9,14.02,13.7,13.9,37473,0
+CLST.US,D,20211221,000000,13.86,14.05,13.75,14.05,50595,0
+CLST.US,D,20211222,000000,14.05,14.06,13.74,13.75,10819,0
+CLST.US,D,20211223,000000,13.94,13.94,13.71,13.93,7646,0
+CLST.US,D,20211227,000000,13.7,13.82,13.62,13.72,12450,0
+CLST.US,D,20211228,000000,13.83,13.93,13.74,13.93,1156,0
+CLST.US,D,20211229,000000,13.79,13.82,13.72,13.72,2250,0
+CLST.US,D,20211230,000000,13.79,13.79,13.66,13.69,1106,0
+CLST.US,D,20211231,000000,13.84,13.84,13.67,13.67,3439,0
+CLST.US,D,20220103,000000,13.74,13.89,13.67,13.72,9057,0
+CLST.US,D,20220104,000000,13.84,13.84,13.67,13.75,13437,0
+CLST.US,D,20220105,000000,13.74,13.805,13.71,13.8,7639,0
+CLST.US,D,20220106,000000,13.85,13.85,13.67,13.75,5534,0
+CLST.US,D,20220107,000000,13.75,13.83,13.65,13.72,7050,0
+CLST.US,D,20220110,000000,13.72,13.82,13.72,13.74,4074,0
+CLST.US,D,20220111,000000,13.8199,13.89,13.69,13.8,34391,0
+CLST.US,D,20220112,000000,13.87,13.87,13.65,13.84,1153,0
+CLST.US,D,20220113,000000,13.85,13.85,13.71,13.75,1989,0
+CLST.US,D,20220114,000000,13.75,13.75,13.68,13.75,6883,0
+CLST.US,D,20220118,000000,13.74,13.75,13.71,13.75,4197,0
+CLST.US,D,20220119,000000,13.75,14,13.65,13.84,44465,0
+CLST.US,D,20220120,000000,13.85,13.85,13.66,13.79,2748,0
+CLST.US,D,20220121,000000,13.8,13.8,13.78,13.79,1249,0
+CLST.US,D,20220124,000000,13.7113,13.79,13.5,13.78,7654,0
+CLST.US,D,20220125,000000,13.61,13.78,13.6,13.78,1658,0
+CLST.US,D,20220126,000000,13.675,13.85,13.675,13.79,7466,0
+CLST.US,D,20220127,000000,13.81,13.81,13.58,13.8,882,0
+CLST.US,D,20220128,000000,13.82,13.82,13.77,13.77,675,0
+CLST.US,D,20220131,000000,13.7028,13.82,13.59,13.82,1894,0
+CLST.US,D,20220201,000000,13.8,13.8,13.67,13.69,6420,0
+CLST.US,D,20220202,000000,13.8,13.8,13.66,13.73,4698,0
+CLST.US,D,20220203,000000,13.8,13.8,13.66,13.7,3121,0
+CLST.US,D,20220204,000000,13.67,13.8,13.66,13.8,17065,0
+CLST.US,D,20220207,000000,13.79,13.82,13.67,13.78,14270,0
+CLST.US,D,20220208,000000,13.75,13.82,13.75,13.82,16477,0
+CLST.US,D,20220209,000000,13.82,13.82,13.8,13.82,1874,0
+CLST.US,D,20220211,000000,13.8,13.82,13.7578,13.82,2122,0
+CLST.US,D,20220214,000000,13.82,13.84,13.8,13.8,3441,0
+CLST.US,D,20220215,000000,13.84,13.84,13.72,13.82,7556,0
+CLST.US,D,20220216,000000,13.755,13.85,13.755,13.85,4641,0
+CLST.US,D,20220217,000000,13.82,13.88,13.82,13.88,15912,0
+CLST.US,D,20220218,000000,13.8114,13.86,13.8114,13.84,4548,0
+CLST.US,D,20220222,000000,13.74,13.85,13.74,13.85,2794,0
+CLST.US,D,20220223,000000,13.85,13.85,13.84,13.85,1119,0
+CLST.US,D,20220224,000000,13.71,13.88,13.71,13.88,13654,0
+CLST.US,D,20220225,000000,13.89,13.89,13.75,13.815,22746,0
+CLST.US,D,20220228,000000,13.775,13.8,13.71,13.75,4106,0
+CLST.US,D,20220301,000000,13.55,13.9,13.55,13.67,14144,0
+CLST.US,D,20220302,000000,13.63,13.88,13.6,13.73,10152,0
+CLST.US,D,20220303,000000,13.7,13.7,13.65,13.65,6114,0
+CLST.US,D,20220304,000000,13.7,13.7,13.55,13.59,12458,0
+CLST.US,D,20220307,000000,13.51,13.52,13.46,13.46,3904,0
+CLST.US,D,20220308,000000,13.5,13.52,13.5,13.5,3106,0
+CLST.US,D,20220309,000000,13.7,13.7001,13.6502,13.662,1612,0
+CLST.US,D,20220310,000000,13.7,13.7,13.7,13.7,236,0
+CLST.US,D,20220314,000000,13.61,13.61,13.61,13.61,438,0
+CLST.US,D,20220315,000000,13.61,13.61,13.61,13.61,225,0
+CLST.US,D,20220316,000000,13.645,13.645,13.57,13.57,836,0
+CLST.US,D,20220317,000000,13.69,13.69,13.69,13.69,221,0
+CLST.US,D,20220318,000000,13.69,13.75,13.68,13.75,9331,0
+CLST.US,D,20220321,000000,13.74,13.75,13.74,13.75,805,0
+CLST.US,D,20220322,000000,13.74,13.75,13.67,13.74,4412,0
+CLST.US,D,20220323,000000,13.72,13.74,13.62,13.74,2615,0
+CLST.US,D,20220324,000000,13.74,13.75,13.61,13.68,5101,0
+CLST.US,D,20220328,000000,13.7499,13.75,13.7499,13.75,1370,0
+CLST.US,D,20220329,000000,13.7,13.7,13.64,13.64,21268,0
+CLST.US,D,20220401,000000,13.66,13.87,13.651,13.67,1285,0
+CLST.US,D,20220404,000000,13.86,13.86,13.85,13.85,1654,0
+CLST.US,D,20220405,000000,13.7126,13.75,13.65,13.65,4825,0
+CLST.US,D,20220406,000000,13.65,13.85,13.65,13.65,2699,0
+CLST.US,D,20220408,000000,13.75,13.75,13.66,13.66,718,0
+CLST.US,D,20220411,000000,13.65,13.66,13.56,13.56,4259,0
+CLST.US,D,20220412,000000,13.56,13.56,13.56,13.56,380,0
+CLST.US,D,20220413,000000,13.81,13.81,13.6629,13.6629,2093,0
+CLST.US,D,20220414,000000,13.624,13.7,13.62,13.7,2896,0
+CLST.US,D,20220419,000000,13.7499,13.7499,13.7,13.7,485,0
+CLST.US,D,20220420,000000,13.75,13.75,13.75,13.75,1369,0
+CLST.US,D,20220421,000000,13.88,13.88,13.66,13.66,624,0
+CLST.US,D,20220422,000000,13.65,13.66,13.65,13.66,455,0
+CLST.US,D,20220425,000000,13.7,13.88,13.65,13.88,4466,0
+CLST.US,D,20220426,000000,13.75,13.76,13.48,13.48,10658,0
+CLST.US,D,20220427,000000,13.45,13.45,13.45,13.45,1203,0
+CLST.US,D,20220428,000000,13.56,13.845,13.47,13.83,2388,0
+CLST.US,D,20220429,000000,13.4801,13.8,13.4801,13.8,1571,0
+CLST.US,D,20220502,000000,13.51,13.5704,13.45,13.45,5590,0
+CLST.US,D,20220503,000000,13.659,13.659,13.4,13.4,5615,0
+CLST.US,D,20220505,000000,13.37,13.67,13.37,13.67,6365,0
+CLST.US,D,20220506,000000,13.3701,13.5,13.31,13.4264,9700,0
+CLST.US,D,20220509,000000,13.31,13.395,13.25,13.25,30232,0
+CLST.US,D,20220510,000000,13.25,13.25,12.9774,12.98,19991,0
+CLST.US,D,20220511,000000,12.915,12.915,12.03,12.51,22444,0
+CLST.US,D,20220512,000000,12.55,12.555,12.13,12.13,10019,0
+CLST.US,D,20220513,000000,12.2,12.24,12.145,12.17,4036,0
+CLST.US,D,20220516,000000,12.12,12.3,12.12,12.215,4982,0
+CLST.US,D,20220517,000000,12.33,12.33,12.31,12.31,951,0
+CLST.US,D,20220518,000000,12.4,12.43,12.17,12.17,981,0
+CLST.US,D,20220519,000000,12.25,12.34,12.25,12.34,1250,0
+CLST.US,D,20220520,000000,12.16,12.16,12.16,12.16,421,0
+CLST.US,D,20220523,000000,12.2,12.2,12.2,12.2,1664,0
+CLST.US,D,20220525,000000,12.3322,12.3322,12.3322,12.3322,930,0
+CLST.US,D,20220526,000000,12.5,12.75,12.5,12.685,7733,0
+CLST.US,D,20220527,000000,12.6201,12.88,12.6,12.88,9370,0
+CLST.US,D,20220531,000000,12.91,12.91,12.7442,12.7442,640,0
+CLST.US,D,20220601,000000,13.66,13.66,13.075,13.075,650,0
+CLST.US,D,20220602,000000,12.66,12.66,12.66,12.66,379,0
+CLST.US,D,20220603,000000,13.5926,13.5926,13.3033,13.3033,246,0
+CLST.US,D,20220606,000000,13.01,13.01,13.01,13.01,6595,0
+CLST.US,D,20220607,000000,13.2898,13.2898,13.11,13.11,2194,0
+CLST.US,D,20220608,000000,13.22,13.24,13.2101,13.2101,1316,0
+CLST.US,D,20220610,000000,13.11,13.295,13.07,13.255,5287,0
+CLST.US,D,20220613,000000,13.18,13.34,13.1,13.34,22876,0
+CLST.US,D,20220614,000000,13.2,13.48,13.1,13.18,13777,0
+CLST.US,D,20220615,000000,13.37,13.48,13.16,13.48,16998,0
+CLST.US,D,20220616,000000,13.27,13.47,13.05,13.46,16964,0
+CLST.US,D,20220617,000000,13.39,13.55,13.39,13.55,6081,0
+CLST.US,D,20220621,000000,13.47,13.67,13.19,13.67,21553,0
+CLST.US,D,20220622,000000,13.6,13.69,13.38,13.69,25908,0
+CLST.US,D,20220623,000000,13.65,13.65,13.38,13.4,9892,0
+CLST.US,D,20220624,000000,13.5,13.52,13.47,13.5,15420,0
+CLST.US,D,20220627,000000,13.5,13.5,13.35,13.364,2071,0
+CLST.US,D,20220628,000000,13.5,13.5,13.11,13.35,2977,0
+CLST.US,D,20220630,000000,13.52,13.53,13.41,13.53,1691,0
+CLST.US,D,20220701,000000,13.4001,13.49,13.4,13.49,11157,0
+CLST.US,D,20220705,000000,13.4,13.48,13.38,13.41,11045,0
+CLST.US,D,20220706,000000,13.41,13.506,13.4,13.4,1670,0
+CLST.US,D,20220707,000000,13.41,13.44,13.28,13.32,9280,0
+CLST.US,D,20220708,000000,13.58,13.58,13.4,13.5,4686,0
+CLST.US,D,20220711,000000,13.5756,13.5756,13.495,13.495,3444,0
+CLST.US,D,20220712,000000,13.54,13.54,13.54,13.54,226,0
+CLST.US,D,20220713,000000,13.41,13.5,13.35,13.44,12652,0
+CLST.US,D,20220714,000000,13.4,13.57,13.35,13.57,10465,0
+CLST.US,D,20220715,000000,13.6,13.6,13.4741,13.4741,3517,0
+CLST.US,D,20220718,000000,13.4101,13.42,13.09,13.31,8928,0
+CLST.US,D,20220719,000000,13.4101,13.427,13.32,13.32,4829,0
+CLST.US,D,20220720,000000,13.41,13.41,13.4,13.41,555,0
+CLST.US,D,20220721,000000,13.41,13.41,13.4,13.4,1587,0
+CLST.US,D,20220722,000000,13.58,13.6,13.5,13.6,8933,0
+CLST.US,D,20220725,000000,13.4215,13.5302,13.4101,13.5302,1901,0
+CLST.US,D,20220726,000000,13.4,13.4663,13.23,13.4,7177,0
+CLST.US,D,20220727,000000,13.52,13.53,13.51,13.52,8328,0
+CLST.US,D,20220728,000000,13.43,13.55,13.4,13.41,5185,0
+CLST.US,D,20220729,000000,13.44,13.59,13.106,13.59,11120,0
+CLST.US,D,20220802,000000,13.55,13.55,13.12,13.43,2651,0
+CLST.US,D,20220803,000000,13.5,13.555,13.5,13.52,3729,0
+CLST.US,D,20220805,000000,13.51,13.51,13.5,13.5,793,0
+CLST.US,D,20220808,000000,13.31,13.31,13.3,13.3,2211,0
+CLST.US,D,20220809,000000,13.12,13.1619,13.02,13.16,14789,0
+CLST.US,D,20220810,000000,13.15,13.17,13.14,13.1601,11512,0
+CLST.US,D,20220811,000000,13.15,13.181,13.15,13.15,6269,0
+CLST.US,D,20220812,000000,13.21,13.2113,13.21,13.2113,601,0
+CLST.US,D,20220815,000000,13.2409,13.25,13.16,13.18,10059,0
+CLST.US,D,20220816,000000,13.3,13.3,13.18,13.18,5282,0
+CLST.US,D,20220817,000000,13.23,13.23,13.22,13.22,2573,0
+CLST.US,D,20220819,000000,13.25,13.25,13.25,13.25,3560,0
+CLST.US,D,20220822,000000,13.27,13.31,13.26,13.31,759,0
+CLST.US,D,20220823,000000,13.25,13.25,13.25,13.25,1860,0
+CLST.US,D,20220826,000000,13.24,13.24,13.24,13.24,924,0
+CLST.US,D,20220829,000000,13.2101,13.33,13.2101,13.33,1017,0
+CLST.US,D,20220831,000000,13.44,13.45,13.27,13.27,1401,0
+CLST.US,D,20220901,000000,13.3,13.3,13.3,13.3,191,0
+CLST.US,D,20220906,000000,13.46,13.46,13.2,13.21,5463,0
+CLST.US,D,20220907,000000,13.46,13.46,13.1,13.31,340,0
+CLST.US,D,20220908,000000,13.37,13.37,13.1,13.1,1169,0
+CLST.US,D,20220909,000000,13.1,13.1,13.1,13.1,130,0
+CLST.US,D,20220913,000000,13.25,13.25,13.25,13.25,448,0
+CLST.US,D,20220914,000000,13.07,13.25,13.07,13.1,2783,0
+CLST.US,D,20220915,000000,13.11,13.14,13.06,13.1,1327,0
+CLST.US,D,20220916,000000,13.0973,13.48,13.09,13.48,4774,0
+CLST.US,D,20220919,000000,13.15,13.26,13.05,13.05,25664,0
+CLST.US,D,20220920,000000,13.0001,13.0001,13.0001,13.0001,2580,0
+CLST.US,D,20220921,000000,13,13.1212,12.96,13.05,8317,0
+CLST.US,D,20220922,000000,13.05,13.05,12.63,12.845,16022,0
+CLST.US,D,20220923,000000,12.75,13.1364,12.325,12.42,61401,0
+CLST.US,D,20220926,000000,12.42,12.58,12.315,12.43,12052,0
+CLST.US,D,20220927,000000,12.48,12.53,12.2,12.3,22547,0
+CLST.US,D,20220928,000000,12.3,12.37,12.3,12.35,11865,0
+CLST.US,D,20220929,000000,12.3,12.585,12.3,12.35,10111,0
+CLST.US,D,20220930,000000,12.44,12.44,12.4,12.4,1883,0
+CLST.US,D,20221003,000000,12.4,12.75,12.35,12.52,7260,0
+CLST.US,D,20221004,000000,12.75,12.97,12.75,12.9,8411,0
+CLST.US,D,20221005,000000,13.1,13.1,12.8,12.8,1670,0
+CLST.US,D,20221006,000000,13.18,13.2099,12.855,13.16,9368,0
+CLST.US,D,20221007,000000,13.165,13.24,13.0009,13.01,3811,0
+CLST.US,D,20221010,000000,13.24,13.25,13.24,13.25,1486,0
+CLST.US,D,20221011,000000,13.22,13.4,13.1,13.12,6071,0
+CLST.US,D,20221012,000000,13.1,13.15,13.1,13.15,7455,0
+CLST.US,D,20221013,000000,13.03,13.1812,12.85,13.1,21720,0
+CLST.US,D,20221014,000000,12.72,13.06,12.72,13.01,22791,0
+CLST.US,D,20221017,000000,13.01,13.06,13.01,13.06,19831,0
+CLST.US,D,20221018,000000,12.8464,13.04,12.8464,12.96,18558,0
+CLST.US,D,20221019,000000,13,13.04,12.9,12.91,42044,0
+CLST.US,D,20221020,000000,13,13.05,12.92,13.01,7072,0
+CLST.US,D,20221021,000000,13,13.06,13,13.01,14318,0
+CLST.US,D,20221024,000000,13.005,13.155,13.005,13.155,54844,0
+CLST.US,D,20221026,000000,13.01,13.0234,13,13,1469,0
+CLST.US,D,20221027,000000,13,13.05,13,13.05,2097,0
+CLST.US,D,20221031,000000,13.05,13.05,12.9,12.9,13767,0
+CLST.US,D,20221101,000000,12.85,13.01,12.85,13,16345,0
+CLST.US,D,20221102,000000,12.95,12.95,12.82,12.82,4680,0
+CLST.US,D,20221103,000000,12.96,13,12.89,13,3840,0
+CLST.US,D,20221108,000000,12.89,12.89,12.89,12.89,515,0
+CLST.US,D,20221109,000000,12.9,12.97,12.58,12.7,5832,0
+CLST.US,D,20221110,000000,12.74,12.9999,12.74,12.94,2515,0
+CLST.US,D,20221114,000000,12.75,12.78,12.58,12.78,3421,0
+CLST.US,D,20221115,000000,12.8,12.95,12.77,12.95,3903,0
+CLST.US,D,20221116,000000,12.8,12.8,12.8,12.8,405,0
+CLST.US,D,20221117,000000,12.7385,12.8985,12.67,12.67,23430,0
+CLST.US,D,20221121,000000,12.75,12.7775,12.75,12.7775,21827,0
+CLST.US,D,20221122,000000,12.67,12.77,12.61,12.67,11164,0
+CLST.US,D,20221123,000000,12.7,12.8,12.67,12.8,9730,0
+CLST.US,D,20221125,000000,12.88,12.9,12.7,12.7,719,0
+CLST.US,D,20221128,000000,12.75,12.75,12.75,12.75,2580,0
+CLST.US,D,20221129,000000,12.7,12.89,12.7,12.89,13713,0
+CLST.US,D,20221130,000000,12.8185,12.82,12.78,12.8147,4830,0
+CLST.US,D,20221201,000000,12.855,12.91,12.855,12.86,2219,0
+CLST.US,D,20221202,000000,12.9999,13.06,12.99,13.06,10171,0
+CLST.US,D,20221205,000000,13.065,13.065,12.86,12.86,3259,0
+CLST.US,D,20221206,000000,12.95,12.9766,12.9492,12.96,2848,0
+CLST.US,D,20221207,000000,12.96,12.96,12.9004,12.9004,617,0
+CLST.US,D,20221208,000000,12.9001,12.9001,12.9,12.9,2878,0
+CLST.US,D,20221212,000000,12.86,12.86,12.86,12.86,334,0
+CLST.US,D,20221213,000000,12.914,12.9888,12.86,12.9888,10995,0
+CLST.US,D,20221214,000000,12.93,12.93,12.8,12.8,11058,0
+CLST.US,D,20221215,000000,12.855,12.98,12.85,12.98,1377,0
+CLST.US,D,20221216,000000,12.85,13.09,12.81,13.09,14743,0
+CLST.US,D,20221219,000000,13.13,13.13,12.89,12.89,2599,0
+CLST.US,D,20221220,000000,12.935,12.935,12.8,12.91,6894,0
+CLST.US,D,20221221,000000,12.91,12.95,12.82,12.82,1147,0
+CLST.US,D,20221222,000000,12.81,12.81,12.8,12.8,1337,0
+CLST.US,D,20221227,000000,12.8,12.94,12.8,12.8501,5308,0
+CLST.US,D,20221228,000000,12.78,12.88,12.77,12.77,5374,0
+CLST.US,D,20221229,000000,12.71,12.83,12.68,12.7945,20519,0
+CLST.US,D,20221230,000000,12.75,12.8339,12.7,12.7,7627,0
+CLST.US,D,20230103,000000,12.73,12.835,12.65,12.6581,22967,0
+CLST.US,D,20230105,000000,12.67,12.9107,12.67,12.7038,19152,0
+CLST.US,D,20230106,000000,12.79,12.79,12.7,12.71,4928,0
+CLST.US,D,20230109,000000,12.79,12.949,12.79,12.8199,5704,0
+CLST.US,D,20230110,000000,12.76,12.79,12.76,12.79,12640,0
+CLST.US,D,20230111,000000,12.89,12.9101,12.79,12.79,3511,0
+CLST.US,D,20230112,000000,12.82,12.82,12.76,12.76,3997,0
+CLST.US,D,20230113,000000,12.73,12.73,12.71,12.73,20159,0
+CLST.US,D,20230117,000000,12.76,12.76,12.74,12.75,2615,0
+CLST.US,D,20230118,000000,12.9175,12.9175,12.73,12.8022,8692,0
+CLST.US,D,20230119,000000,12.73,12.89,12.73,12.89,509,0
+CLST.US,D,20230120,000000,12.76,12.76,12.76,12.76,525,0
+CLST.US,D,20230123,000000,12.8053,12.81,12.8,12.8,1867,0
+CLST.US,D,20230124,000000,12.75,12.75,12.75,12.75,266,0
+CLST.US,D,20230125,000000,12.88,12.88,12.88,12.88,320,0
+CLST.US,D,20230126,000000,12.89,13.06,12.87,13,23578,0
+CLST.US,D,20230127,000000,12.9053,12.9997,12.9053,12.95,14044,0
+CLST.US,D,20230130,000000,12.9,12.9001,12.87,12.87,7160,0
+CLST.US,D,20230131,000000,12.9,12.99,12.87,12.87,5550,0
+CLST.US,D,20230201,000000,12.99,12.99,12.9699,12.98,5077,0
+CLST.US,D,20230202,000000,13,13,12.98,12.99,49873,0
+CLST.US,D,20230203,000000,12.99,12.995,12.99,12.99,4260,0
+CLST.US,D,20230206,000000,12.9901,12.9943,12.99,12.99,10505,0
+CLST.US,D,20230207,000000,13.0442,13.1,13.0442,13.1,3670,0
+CLST.US,D,20230208,000000,13.04,13.08,13.02,13.02,4688,0
+CLST.US,D,20230209,000000,13.02,13.06,13.02,13.021,5721,0
+CLST.US,D,20230210,000000,13.025,13.04,13.02,13.0332,4751,0
+CLST.US,D,20230213,000000,13.02,13.02,13.01,13.01,5037,0
+CLST.US,D,20230214,000000,13,13.0101,13,13,2123,0
+CLST.US,D,20230215,000000,13,13.0006,12.98,13,7457,0
+CLST.US,D,20230217,000000,13.025,13.025,12.99,13,4769,0
+CLST.US,D,20230222,000000,13.06,13.06,12.96,12.96,7751,0
+CLST.US,D,20230224,000000,12.98,13.0033,12.98,13,5872,0
+CLST.US,D,20230227,000000,13.035,13.035,12.98,12.98,47535,0
+CLST.US,D,20230228,000000,12.97,13.01,12.96,12.97,6131,0
+CLST.US,D,20230301,000000,13,13,13,13,273,0
+CLST.US,D,20230302,000000,13,13,12.87,12.9804,11534,0
+CLST.US,D,20230306,000000,13,13,13,13,19199,0
+CLST.US,D,20230308,000000,12.9,12.91,12.9,12.91,1365,0
+CLST.US,D,20230309,000000,12.87,12.88,12.85,12.85,5859,0
+CLST.US,D,20230310,000000,12.3138,12.67,12.291,12.51,11497,0
+CLST.US,D,20230313,000000,12.1633,12.22,12.0549,12.1,108564,0
+CLST.US,D,20230314,000000,11.9,11.945,11.9,11.91,6618,0
+CLST.US,D,20230315,000000,12.0001,12.2603,11.5,11.5,6855,0
+CLST.US,D,20230316,000000,11.6486,11.84,11.6486,11.75,1360,0
+CLST.US,D,20230317,000000,11.5279,12.41,11.5279,12.41,37735,0
+CLST.US,D,20230320,000000,12.12,12.42,11.95,12.42,8563,0
+CLST.US,D,20230321,000000,12.16,12.34,12.06,12.34,4814,0
+CLST.US,D,20230322,000000,12.23,12.23,12.23,12.23,216,0
+CLST.US,D,20230323,000000,12.2,12.2,12,12,18610,0
+CLST.US,D,20230324,000000,12.01,12.1,12.01,12.1,10793,0
+CLST.US,D,20230328,000000,12.01,12.06,11.72,11.74,4913,0
+CLST.US,D,20230329,000000,11.71,11.71,11.71,11.71,162,0
+CLST.US,D,20230330,000000,11.7,11.7,11.64,11.64,1658,0
+CLST.US,D,20230331,000000,11.6022,11.64,11.5,11.5,6079,0
+CLST.US,D,20230404,000000,11.5,11.7399,11.5,11.73,3644,0
+CLST.US,D,20230405,000000,11.5,11.595,11.4,11.4,5101,0
+CLST.US,D,20230406,000000,11.555,11.607,11.55,11.55,1975,0
+CLST.US,D,20230410,000000,11.4,11.5,11.28,11.4996,11002,0
+CLST.US,D,20230412,000000,11.23,11.23,11.23,11.23,1029,0
+CLST.US,D,20230413,000000,11.24,11.4899,11.24,11.35,4532,0
+CLST.US,D,20230414,000000,11.2605,11.2605,11.26,11.26,13115,0
+CLST.US,D,20230417,000000,11.34,11.34,11.2,11.2,15334,0
+CLST.US,D,20230419,000000,11.2,11.25,11,11.25,12522,0
+CLST.US,D,20230420,000000,11.2,11.25,11.2,11.25,22302,0
+CLST.US,D,20230424,000000,11.165,11.17,11.16,11.17,2659,0
+CLST.US,D,20230425,000000,11.01,11.09,11,11.09,9834,0
+CLST.US,D,20230426,000000,10.8293,10.8293,10.8,10.81,2760,0
+CLST.US,D,20230427,000000,10.94,10.94,10.5,10.75,22468,0
+CLST.US,D,20230428,000000,10.72,10.8499,10.7,10.8499,2633,0
+CLST.US,D,20230501,000000,10.8,11.0599,10.8,10.86,9058,0
+CLST.US,D,20230502,000000,10.53,10.6429,10.11,10.14,63013,0
+CLST.US,D,20230503,000000,10.15,10.15,9.5,9.5,24777,0
+CLST.US,D,20230504,000000,9.5,9.78,9.3,9.5,36773,0
+CLST.US,D,20230505,000000,9.5,9.9752,9.4877,9.65,11382,0
+CLST.US,D,20230508,000000,9.65,9.75,9.51,9.565,26440,0
+CLST.US,D,20230509,000000,9.44,9.515,9.37,9.4,25543,0
+CLST.US,D,20230510,000000,9.4,9.42,9.26,9.33,13488,0
+CLST.US,D,20230511,000000,9.26,9.6,9.26,9.5601,5440,0
+CLST.US,D,20230512,000000,9.51,9.8101,9.51,9.795,5613,0
+CLST.US,D,20230516,000000,9.77,10.01,9.53,9.9807,15601,0
+CLST.US,D,20230518,000000,9.99,10.489,9.99,10.489,4721,0
+CLST.US,D,20230519,000000,10.325,10.34,10.325,10.34,1256,0
+CLST.US,D,20230522,000000,10.47,10.5,10.32,10.32,4288,0
+CLST.US,D,20230523,000000,10.37,10.5403,10.37,10.5302,3247,0
+CLST.US,D,20230524,000000,10.38,10.48,10.36,10.42,1900,0
+CLST.US,D,20230525,000000,10.37,10.4448,10.36,10.36,636,0
+CLST.US,D,20230526,000000,10.66,10.66,10.5,10.5,2328,0
+CLST.US,D,20230530,000000,10.51,10.51,10.46,10.46,751,0
+CLST.US,D,20230531,000000,10.46,10.46,10.36,10.36,2212,0
+CLST.US,D,20230601,000000,10.49,10.49,10.4,10.4,572,0
+CLST.US,D,20230602,000000,10.8,10.8,10.6253,10.77,746,0
+CLST.US,D,20230605,000000,10.36,10.36,10.36,10.36,313,0
+CLST.US,D,20230606,000000,10.62,10.62,10.4,10.4,1484,0
+CLST.US,D,20230607,000000,10.48,10.6401,10.48,10.48,6570,0
+CLST.US,D,20230608,000000,10.38,10.73,10.38,10.5688,1915,0
+CLST.US,D,20230609,000000,10.5,10.6214,10.5,10.56,1016,0
+CLST.US,D,20230612,000000,10.75,10.75,10.51,10.63,20354,0
+CLST.US,D,20230613,000000,10.51,10.7,10.51,10.51,1735,0
+CLST.US,D,20230614,000000,10.52,10.72,10.52,10.72,1245,0
+CLST.US,D,20230615,000000,11,11,10.79,10.79,1543,0
+CLST.US,D,20230616,000000,10.6178,11,10.61,11,11239,0
+CLST.US,D,20230620,000000,11,11.19,10.755,10.755,6342,0
+CLST.US,D,20230623,000000,10.5,10.5026,10.3083,10.31,11989,0
+CLST.US,D,20230626,000000,10.51,10.83,10.3,10.83,12425,0
+CLST.US,D,20230627,000000,10.9,11.08,10.7001,11.08,10938,0
+CLST.US,D,20230628,000000,10.65,11.135,10.65,11.02,5038,0
+CLST.US,D,20230629,000000,10.82,11.2,10.82,11.18,4587,0
+CLST.US,D,20230630,000000,11.3,11.3,11.03,11.03,1676,0
+CLST.US,D,20230703,000000,11.11,11.32,11.11,11.32,4396,0
+CLST.US,D,20230705,000000,11.06,11.35,11.06,11.19,4560,0
+CLST.US,D,20230706,000000,11.08,11.34,11.08,11.16,3672,0
+CLST.US,D,20230707,000000,11.16,11.4,11.1,11.31,3526,0
+CLST.US,D,20230710,000000,11.29,11.5,11.28,11.5,3079,0
+CLST.US,D,20230711,000000,11.5001,11.5001,11.4,11.5,3085,0
+CLST.US,D,20230712,000000,11.53,12,11.53,11.9,20986,0
+CLST.US,D,20230713,000000,11.84,12.05,11.76,11.76,13598,0
+CLST.US,D,20230714,000000,11.71,12.02,11.71,11.91,7475,0
+CLST.US,D,20230717,000000,11.83,11.83,11.83,11.83,227,0
+CLST.US,D,20230718,000000,12.32,12.5,11.8501,12.29,11089,0
+CLST.US,D,20230719,000000,12.3,12.39,12.3,12.39,5773,0
+CLST.US,D,20230720,000000,12.39,12.52,12.39,12.41,5762,0
+CLST.US,D,20230721,000000,12.5,12.71,12.5,12.51,9544,0
+CLST.US,D,20230724,000000,12.56,12.5838,12.55,12.55,4219,0
+CLST.US,D,20230726,000000,12.23,12.61,12.2,12.55,5715,0
+CLST.US,D,20230727,000000,12.3,12.71,12.3,12.71,6613,0
+CLST.US,D,20230728,000000,12.55,12.71,12.27,12.32,8456,0
+CLST.US,D,20230731,000000,12.255,12.33,12.255,12.33,823,0
+CLST.US,D,20230801,000000,12.23,12.3594,12.22,12.34,2701,0
+CLST.US,D,20230802,000000,12.1,12.28,12.02,12.02,3052,0
+CLST.US,D,20230803,000000,12.15,12.28,12.08,12.08,6703,0
+CLST.US,D,20230807,000000,12.09,12.09,12.06,12.06,1994,0
+CLST.US,D,20230808,000000,12.0701,12.1,11.85,11.85,10343,0
+CLST.US,D,20230809,000000,11.85,11.85,11.75,11.75,3827,0
+CLST.US,D,20230810,000000,11.75,11.9,11.75,11.9,10425,0
+CLST.US,D,20230811,000000,11.8457,11.85,11.8457,11.85,1444,0
+CLST.US,D,20230815,000000,11.96,12.03,11.6381,12,18384,0
+CLST.US,D,20230817,000000,11.6747,11.6747,11.6747,11.6747,831,0
+CLST.US,D,20230822,000000,11.53,11.53,11.45,11.5,24623,0
+CLST.US,D,20230823,000000,11.64,11.68,11.435,11.66,3171,0
+CLST.US,D,20230824,000000,11.36,11.89,11.36,11.89,2810,0
+CLST.US,D,20230825,000000,11.69,11.85,11.69,11.75,8976,0
+CLST.US,D,20230828,000000,11.6,11.85,11.6,11.85,1423,0
+CLST.US,D,20230829,000000,11.75,11.75,11.75,11.75,679,0
+CLST.US,D,20230830,000000,11.95,12.2,11.8,11.8,10656,0
+CLST.US,D,20230831,000000,11.8,12,11.765,12,5327,0
+CLST.US,D,20230901,000000,12,12.11,12,12.05,4501,0
+CLST.US,D,20230905,000000,11.96,12,11.35,11.99,4012,0
+CLST.US,D,20230906,000000,12.18,12.3,11.75,11.75,33633,0
+CLST.US,D,20230907,000000,11.85,11.9,11.85,11.9,5332,0
+CLST.US,D,20230908,000000,12.02,12.3,11.85,11.96,4603,0
+CLST.US,D,20230911,000000,12,12.29,12,12.27,7614,0
+CLST.US,D,20230912,000000,11.85,12.2,11.53,11.53,2689,0
+CLST.US,D,20230913,000000,12.14,12.14,11.52,11.52,3078,0
+CLST.US,D,20230914,000000,12.18,12.18,11.62,11.62,2748,0
+CLST.US,D,20230915,000000,11.7,12.21,11.56,12.21,10543,0
+CLST.US,D,20230918,000000,11.8953,12.21,11.88,12.12,1829,0
+CLST.US,D,20230919,000000,12.06,12.1,12.06,12.1,1731,0
+CLST.US,D,20230920,000000,12.16,12.16,12.01,12.01,2010,0
+CLST.US,D,20230921,000000,12.17,12.17,11.85,11.85,2171,0
+CLST.US,D,20230922,000000,11.81,11.99,11.81,11.86,2321,0
+CLST.US,D,20230925,000000,11.99,11.99,11.86,11.86,2144,0
+CLST.US,D,20230926,000000,11.96,11.98,11.85,11.85,1839,0
+CLST.US,D,20230927,000000,11.97,11.97,11.76,11.76,1257,0
+CLST.US,D,20230928,000000,11.75,11.75,11.33,11.39,2491,0
+CLST.US,D,20230929,000000,11.575,12.06,11.48,12.06,8722,0
+CLST.US,D,20231002,000000,11.725,11.85,11.7,11.85,1458,0
+CLST.US,D,20231006,000000,11.28,11.75,11.28,11.75,419,0
+CLST.US,D,20231010,000000,11.6,11.61,11.6,11.6,6500,0
+CLST.US,D,20231011,000000,11.6,11.6,11.34,11.34,1691,0
+CLST.US,D,20231012,000000,11.35,11.5,11.35,11.45,2847,0
+CLST.US,D,20231013,000000,11.45,11.49,11.32,11.32,2287,0
+CLST.US,D,20231016,000000,11.4,11.4,11.35,11.35,2303,0
+CLST.US,D,20231017,000000,11.7,11.7,11.26,11.26,3957,0
+CLST.US,D,20231018,000000,11.35,11.35,11.255,11.29,2341,0
+CLST.US,D,20231019,000000,11.315,11.315,11.31,11.31,750,0
+CLST.US,D,20231023,000000,11.05,11.05,11.05,11.05,594,0
+CLST.US,D,20231024,000000,11.05,11.05,11.025,11.05,1147,0
+CLST.US,D,20231025,000000,11.24,11.25,11.13,11.25,8784,0
+CLST.US,D,20231030,000000,11.15,11.15,11.15,11.15,1439,0
+CLST.US,D,20231031,000000,11.01,11.05,10.83,11.04,83945,0
+CLST.US,D,20231101,000000,11.21,11.21,11.21,11.21,2001,0
+CLST.US,D,20231102,000000,11.35,11.35,11.28,11.3,1234,0
+CLST.US,D,20231103,000000,11.35,11.4,11.04,11.04,3926,0
+CLST.US,D,20231106,000000,11.1,11.1,11.06,11.07,9990,0
+CLST.US,D,20231107,000000,11.01,11.04,10.95,11.02,7222,0
+CLST.US,D,20231109,000000,11,11.01,10.96,10.96,5628,0
+CLST.US,D,20231110,000000,10.95,11.095,10.95,11.095,1039,0
+CLST.US,D,20231113,000000,10.86,10.86,10.71,10.71,572,0
+CLST.US,D,20231114,000000,10.92,11.1,10.92,11.1,946,0
+CLST.US,D,20231115,000000,11.1,11.1,11,11,4457,0
+CLST.US,D,20231121,000000,11.24,11.24,11.08,11.08,2073,0
+CLST.US,D,20231127,000000,11.3,11.3,11,11,1666,0
+CLST.US,D,20231128,000000,11.15,11.15,11.1,11.1,590,0
+CLST.US,D,20231129,000000,11.03,11.03,11.03,11.03,209,0
+CLST.US,D,20231130,000000,11.07,11.07,11.05,11.05,383,0
+CLST.US,D,20231201,000000,11.18,11.3,11.09,11.3,7324,0
+CLST.US,D,20231204,000000,11.1,11.11,11,11,7520,0
+CLST.US,D,20231205,000000,11.18,11.18,11.18,11.18,516,0
+CLST.US,D,20231206,000000,10.92,10.93,10.91,10.91,1057,0
+CLST.US,D,20231207,000000,10.95,10.95,10.95,10.95,327,0
+CLST.US,D,20231208,000000,11,11,10.95,10.95,374,0
+CLST.US,D,20231212,000000,11.2299,11.2299,10.71,10.71,2420,0
+CLST.US,D,20231213,000000,10.71,10.95,10.6,10.95,3325,0
+CLST.US,D,20231214,000000,11.18,11.18,10.68,11.13,3744,0
+CLST.US,D,20231215,000000,10.6801,11.18,10.6801,11.18,4616,0
+CLST.US,D,20231218,000000,11.18,11.18,10.7801,10.85,2351,0
+CLST.US,D,20231219,000000,10.85,10.955,10.839,10.95,7606,0
+CLST.US,D,20231220,000000,11.15,11.15,11.15,11.15,584,0
+CLST.US,D,20231221,000000,11.17,11.17,11.03,11.03,2319,0
+CLST.US,D,20231222,000000,11.03,11.09,11.03,11.055,1848,0
+CLST.US,D,20231226,000000,11.07,11.08,11.06,11.06,1004,0
+CLST.US,D,20231227,000000,10.97,10.97,10.85,10.85,2462,0
+CLST.US,D,20231228,000000,10.86,10.86,10.73,10.73,6614,0
+CLST.US,D,20231229,000000,10.63,10.9,10.62,10.84,3845,0
+CLST.US,D,20240102,000000,10.9,11.18,10.9,11.02,12384,0
+CLST.US,D,20240103,000000,10.9,10.9,10.9,10.9,412,0
+CLST.US,D,20240104,000000,10.97,11.29,10.97,11.29,4571,0
+CLST.US,D,20240105,000000,11.3,11.55,11.3,11.55,6228,0
+CLST.US,D,20240108,000000,11.63,11.69,11.63,11.6868,1945,0
+CLST.US,D,20240109,000000,11.755,12,11.65,12,10312,0
+CLST.US,D,20240110,000000,12,12.0301,11.9662,12,20950,0
+CLST.US,D,20240111,000000,11.91,12.0515,11.91,11.99,4329,0
+CLST.US,D,20240112,000000,12,12.0499,11.955,11.9572,17663,0
+CLST.US,D,20240116,000000,11.99,12.05,11.97,11.9744,14376,0
+CLST.US,D,20240117,000000,11.98,12,11.92,11.99,18835,0
+CLST.US,D,20240118,000000,11.8983,11.96,11.8983,11.96,1320,0
+CLST.US,D,20240119,000000,11.99,12,11.99,11.99,14468,0
+CLST.US,D,20240122,000000,12.05,12.05,11.98,11.98,9482,0
+CLST.US,D,20240123,000000,11.99,11.99,11.885,11.89,1067,0
+CLST.US,D,20240124,000000,11.99,11.99,11.98,11.98,5663,0
+CLST.US,D,20240125,000000,11.8811,11.97,11.8811,11.94,9307,0
+CLST.US,D,20240126,000000,11.9799,11.98,11.86,11.98,64240,0
+CLST.US,D,20240129,000000,11.98,12.05,11.87,12.05,56068,0
+CLST.US,D,20240130,000000,11.985,12.1,11.985,12.1,6295,0
+CLST.US,D,20240131,000000,12.02,12.05,11.9,11.9,16861,0
+CLST.US,D,20240201,000000,12,12,11.85,11.99,24769,0
+CLST.US,D,20240202,000000,11.99,11.99,11.98,11.98,402,0
+CLST.US,D,20240205,000000,11.86,12.04,11.84,12.04,1140,0
+CLST.US,D,20240206,000000,11.85,12.06,11.8,11.9001,13381,0
+CLST.US,D,20240207,000000,11.9,11.9,11.9,11.9,397,0
+CLST.US,D,20240208,000000,11.89,11.9191,11.89,11.9191,695,0
+CLST.US,D,20240212,000000,12.0314,12.0314,11.9,11.9,3148,0
+CLST.US,D,20240213,000000,11.9777,11.9777,11.935,11.97,7369,0
+CLST.US,D,20240214,000000,12,12,11.99,11.99,27757,0
+CLST.US,D,20240216,000000,11.99,11.99,11.91,11.91,17522,0
+CLST.US,D,20240220,000000,11.99,11.99,11.9,11.9,44818,0
+CLST.US,D,20240221,000000,11.93,11.985,11.93,11.98,947,0
+CLST.US,D,20240222,000000,11.85,12.04,11.85,12.03,7599,0
+CLST.US,D,20240226,000000,11.99,11.99,11.88,11.97,2294,0
+CLST.US,D,20240227,000000,11.93,11.93,11.89,11.89,3445,0
+CLST.US,D,20240228,000000,11.89,11.89,11.75,11.76,25946,0
+CLST.US,D,20240229,000000,11.9,11.9,11.75,11.75,3638,0
+CLST.US,D,20240301,000000,11.82,11.82,11.82,11.82,371,0
+CLST.US,D,20240304,000000,11.9,11.9,11.83,11.84,1824,0
+CLST.US,D,20240305,000000,11.75,11.8,11.75,11.8,2235,0
+CLST.US,D,20240306,000000,11.8288,11.8288,11.76,11.76,1254,0
+CLST.US,D,20240307,000000,11.8,11.8,11.79,11.8,1479,0
+CLST.US,D,20240308,000000,11.79,11.7933,11.75,11.75,9102,0
+CLST.US,D,20240311,000000,11.75,11.775,11.7,11.75,32791,0
+CLST.US,D,20240312,000000,11.7172,11.7172,11.7,11.71,3957,0
+CLST.US,D,20240313,000000,11.71,11.72,11.71,11.72,793,0
+CLST.US,D,20240314,000000,11.72,11.7601,11.7,11.7,9576,0
+CLST.US,D,20240315,000000,11.7,11.79,11.7,11.79,14841,0
+CLST.US,D,20240318,000000,11.717,11.83,11.717,11.76,12921,0
+CLST.US,D,20240319,000000,11.76,11.79,11.7044,11.71,7694,0
+CLST.US,D,20240320,000000,11.74,11.75,11.739,11.75,1516,0
+CLST.US,D,20240321,000000,11.865,12.0464,11.82,11.82,11877,0
+CLST.US,D,20240322,000000,11.795,11.8,11.75,11.8,2704,0
+CLST.US,D,20240325,000000,11.8,11.8134,11.73,11.74,5863,0
+CLST.US,D,20240326,000000,11.74,11.74,11.74,11.74,417,0
+CLST.US,D,20240327,000000,11.8,11.84,11.8,11.8399,4019,0
+CLST.US,D,20240328,000000,11.81,11.88,11.81,11.85,2155,0
+CLST.US,D,20240401,000000,11.88,11.88,11.77,11.77,5295,0
+CLST.US,D,20240403,000000,11.75,11.925,11.65,11.84,32950,0
+CLST.US,D,20240404,000000,11.84,11.87,11.83,11.87,2107,0
+CLST.US,D,20240410,000000,11.8301,11.8301,11.8301,11.8301,374,0
+CLST.US,D,20240411,000000,11.735,11.785,11.735,11.78,10550,0
+CLST.US,D,20240415,000000,11.75,11.75,11.73,11.73,2539,0
+CLST.US,D,20240416,000000,11.72,11.75,11.7,11.7,8877,0
+CLST.US,D,20240417,000000,11.71,11.76,11.71,11.75,10880,0
+CLST.US,D,20240418,000000,11.74,11.77,11.74,11.77,13410,0
+CLST.US,D,20240419,000000,11.7601,11.7601,11.7579,11.7579,1498,0
+CLST.US,D,20240422,000000,11.76,11.76,11.75,11.76,7058,0
+CLST.US,D,20240423,000000,11.7588,11.7608,11.7588,11.7608,1185,0
+CLST.US,D,20240424,000000,11.75,11.775,11.75,11.7622,16606,0
+CLST.US,D,20240425,000000,11.75,11.75,11.7084,11.7086,25815,0
+CLST.US,D,20240426,000000,11.7364,11.7364,11.7364,11.7364,225,0
+CLST.US,D,20240429,000000,11.72,11.72,11.7,11.7,6283,0
+CLST.US,D,20240430,000000,11.713,11.713,11.65,11.7,6950,0
+CLST.US,D,20240501,000000,11.7,11.7,11.7,11.7,756,0
+CLST.US,D,20240502,000000,11.7,11.8,11.6999,11.75,7446,0
+CLST.US,D,20240503,000000,11.73,11.73,11.71,11.71,564,0
+CLST.US,D,20240506,000000,11.73,11.73,11.7,11.7,7134,0
+CLST.US,D,20240507,000000,11.7142,11.7142,11.7,11.7,2908,0
+CLST.US,D,20240508,000000,11.7,11.73,11.7,11.73,9713,0
+CLST.US,D,20240509,000000,11.73,11.73,11.73,11.73,11940,0
+CLST.US,D,20240510,000000,11.7,11.72,11.66,11.6857,17083,0
+CLST.US,D,20240513,000000,11.693,11.693,11.685,11.685,5241,0
+CLST.US,D,20240514,000000,11.69,11.725,11.69,11.695,13439,0
+CLST.US,D,20240515,000000,11.665,11.7,11.66,11.7,4829,0
+CLST.US,D,20240516,000000,11.67,11.67,11.67,11.67,737,0
+CLST.US,D,20240517,000000,11.68,11.735,11.66,11.66,3769,0
+CLST.US,D,20240520,000000,11.725,11.73,11.72,11.7285,6409,0
+CLST.US,D,20240521,000000,11.7,11.7,11.67,11.685,7859,0
+CLST.US,D,20240522,000000,11.68,11.68,11.6715,11.6726,679,0
+CLST.US,D,20240523,000000,11.68,11.69,11.675,11.6832,1059,0
+CLST.US,D,20240524,000000,11.6799,11.69,11.6799,11.69,500,0
+CLST.US,D,20240528,000000,11.6501,11.66,11.65,11.66,6012,0
+CLST.US,D,20240529,000000,11.69,11.69,11.68,11.6801,4646,0
+CLST.US,D,20240530,000000,11.65,11.662,11.65,11.66,7126,0
+CLST.US,D,20240531,000000,11.67,11.68,11.66,11.66,1878,0
+CLST.US,D,20240603,000000,11.66,11.672,11.635,11.67,19327,0
+CLST.US,D,20240604,000000,11.6116,11.6116,11.6116,11.6116,429,0
+CLST.US,D,20240606,000000,11.6354,11.64,11.6,11.6,16395,0
+CLST.US,D,20240607,000000,11.6,11.64,11.6,11.625,5907,0
+CLST.US,D,20240610,000000,11.61,11.61,11.57,11.57,11724,0
+CLST.US,D,20240611,000000,11.55,11.61,11.55,11.57,8466,0
+CLST.US,D,20240612,000000,11.56,11.5601,11.55,11.55,3038,0
+CLST.US,D,20240613,000000,11.57,11.58,11.5603,11.5603,3346,0
+CLST.US,D,20240614,000000,11.58,11.6,11.58,11.58,14524,0
+CLST.US,D,20240617,000000,11.57,11.61,11.57,11.6,3432,0
+CLST.US,D,20240618,000000,11.58,11.64,11.58,11.64,5867,0
+CLST.US,D,20240620,000000,11.6399,11.6399,11.58,11.6,3401,0
+CLST.US,D,20240621,000000,11.5999,11.62,11.46,11.46,45601,0
+CLST.US,D,20240624,000000,11.58,11.59,11.5644,11.59,4798,0
+CLST.US,D,20240625,000000,11.5806,11.59,11.5,11.5833,11067,0
+CLST.US,D,20240626,000000,11.55,11.58,11.51,11.5799,5037,0
+CLST.US,D,20240627,000000,11.26,11.56,11.26,11.55,10268,0
+CLST.US,D,20240628,000000,11.5899,11.5899,11.55,11.58,7182,0
+CLST.US,D,20240701,000000,11.5119,11.5799,11.33,11.5698,3036,0
+CLST.US,D,20240702,000000,11.3213,11.57,11.3213,11.5,7438,0
+CLST.US,D,20240703,000000,11.3,11.57,11.3,11.5699,1709,0
+CLST.US,D,20240705,000000,11.5101,11.57,11.377,11.54,5514,0
+CLST.US,D,20240708,000000,11.54,11.54,11.4,11.4,20346,0
+CLST.US,D,20240709,000000,11.315,11.51,11.315,11.51,4435,0
+CLST.US,D,20240710,000000,11.4,11.69,11.4,11.65,18636,0
+CLST.US,D,20240711,000000,11.48,11.64,11.48,11.64,11074,0
+CLST.US,D,20240712,000000,11.54,11.69,11.54,11.69,24131,0
+CLST.US,D,20240715,000000,11.69,11.75,11.67,11.75,38582,0
+CLST.US,D,20240716,000000,11.7445,11.9,11.7445,11.8966,44606,0
+CLST.US,D,20240717,000000,11.88,12,11.76,11.76,11391,0
+CLST.US,D,20240718,000000,11.98,12,11.88,11.88,5850,0
+CLST.US,D,20240719,000000,11.97,11.97,11.89,11.89,8923,0
+CLST.US,D,20240722,000000,11.95,11.98,11.95,11.98,11665,0
+CLST.US,D,20240723,000000,11.98,11.98,11.91,11.91,6878,0
+CLST.US,D,20240724,000000,11.98,12.02,11.98,12.02,9075,0
+CLST.US,D,20240725,000000,11.9999,12,11.976,11.976,4906,0
+CLST.US,D,20240726,000000,11.98,12,11.95,11.9753,11008,0
+CLST.US,D,20240729,000000,11.9632,12.05,11.95,11.95,2076,0
+CLST.US,D,20240730,000000,11.96,12.05,11.96,12.05,955,0
+CLST.US,D,20240731,000000,12.05,12.05,12,12.0499,6701,0
+CLST.US,D,20240801,000000,12.08,12.1,12.02,12.05,4300,0
+CLST.US,D,20240802,000000,12.01,12.01,11.99,11.99,2254,0
+CLST.US,D,20240805,000000,11.77,11.9,11.77,11.8,1332,0
+CLST.US,D,20240807,000000,11.58,11.75,11.58,11.75,537,0
+CLST.US,D,20240808,000000,11.8,11.8002,11.76,11.76,1705,0
+CLST.US,D,20240812,000000,11.86,11.86,11.61,11.798,8540,0
+CLST.US,D,20240813,000000,11.84,11.84,11.65,11.7635,3822,0
+CLST.US,D,20240815,000000,11.6201,11.7601,11.6201,11.7601,1537,0
+CLST.US,D,20240819,000000,11.75,11.7975,11.75,11.75,7204,0
+CLST.US,D,20240820,000000,11.7784,11.83,11.7513,11.78,3559,0
+CLST.US,D,20240821,000000,11.83,11.83,11.78,11.78,2450,0
+CLST.US,D,20240822,000000,11.77,11.77,11.69,11.69,3450,0
+CLST.US,D,20240823,000000,11.654,11.654,11.65,11.65,1485,0
+CLST.US,D,20240826,000000,11.6,11.72,11.55,11.72,2752,0
+CLST.US,D,20240827,000000,11.664,11.78,11.573,11.6277,1763,0
+CLST.US,D,20240828,000000,11.59,11.6,11.56,11.6,3190,0
+CLST.US,D,20240829,000000,11.66,11.7353,11.65,11.7353,5273,0
+CLST.US,D,20240830,000000,11.75,11.75,11.67,11.67,8908,0
+CLST.US,D,20240903,000000,11.67,11.68,11.53,11.53,10351,0
+CLST.US,D,20240904,000000,11.56,11.5709,10.93,10.93,21648,0
+CLST.US,D,20240905,000000,11.15,11.15,10.85,10.965,7758,0
+CLST.US,D,20240906,000000,10.8501,10.9936,10.8501,10.87,4219,0
+CLST.US,D,20240909,000000,11.05,11.055,11.01,11.02,3531,0
+CLST.US,D,20240910,000000,10.8576,11.04,10.83,11.04,12327,0
+CLST.US,D,20240911,000000,10.96,11.03,10.78,11.03,5276,0
+CLST.US,D,20240912,000000,10.91,11.002,10.9,10.91,7469,0
+CLST.US,D,20240913,000000,11,11,10.8,10.9,17649,0
+CLST.US,D,20240916,000000,10.9066,10.98,10.85,10.98,19792,0
+CLST.US,D,20240917,000000,10.95,11.0999,10.87,10.87,8831,0
+CLST.US,D,20240918,000000,10.84,11.125,10.8,11.05,19708,0
+CLST.US,D,20240919,000000,10.86,11.15,10.86,11,14993,0
+CLST.US,D,20240920,000000,10.95,11.18,10.95,11.11,37016,0
+CLST.US,D,20240923,000000,11.07,11.12,11.06,11.1,4166,0
+CLST.US,D,20240924,000000,11.11,11.17,11.06,11.11,21859,0
+CLST.US,D,20240925,000000,11.11,11.401,11.11,11.4,15029,0
+CLST.US,D,20240926,000000,11.215,11.53,11.215,11.42,12436,0
+CLST.US,D,20240927,000000,11.2604,11.54,11.1789,11.54,4828,0
+CLST.US,D,20240930,000000,11.59,11.59,11.32,11.4,12236,0
+CLST.US,D,20241002,000000,11.4085,11.46,11.3001,11.46,2747,0
+CLST.US,D,20241003,000000,11.355,11.4,11.355,11.4,538,0
+CLST.US,D,20241004,000000,11.44,11.44,11.32,11.39,5487,0
+CLST.US,D,20241007,000000,11.42,11.43,11.4,11.4,7190,0
+CLST.US,D,20241008,000000,11.32,11.53,11.32,11.53,7286,0
+CLST.US,D,20241010,000000,11.441,11.441,11.3,11.3914,3929,0
+CLST.US,D,20241011,000000,11.36,11.465,11.19,11.35,10768,0
+CLST.US,D,20241014,000000,11.2,11.44,11.2,11.3,17666,0
+CLST.US,D,20241015,000000,11.36,11.59,11.3,11.59,8130,0
+CLST.US,D,20241016,000000,11.6,11.71,11.56,11.67,4919,0
+CLST.US,D,20241018,000000,11.575,11.6899,11.57,11.6899,10678,0
+CLST.US,D,20241021,000000,11.4682,11.4682,11.4682,11.4682,1391,0
+CLST.US,D,20241022,000000,11.23,11.58,11.21,11.22,6311,0
+CLST.US,D,20241023,000000,11.42,11.42,11.16,11.21,9063,0
+CLST.US,D,20241024,000000,11.43,11.485,11.42,11.485,6307,0
+CLST.US,D,20241025,000000,11.48,11.49,11.48,11.48,753,0
+CLST.US,D,20241028,000000,11.36,11.48,11.27,11.4603,28623,0
+CLST.US,D,20241029,000000,11.3778,11.49,11.31,11.35,6491,0
+CLST.US,D,20241030,000000,11.4,11.49,11.34,11.34,2032,0
+CLST.US,D,20241031,000000,11.455,11.49,11.4,11.4,4176,0
+CLST.US,D,20241101,000000,11.34,11.41,11.34,11.41,1242,0
+CLST.US,D,20241105,000000,11.36,11.36,11.36,11.36,427,0
+CLST.US,D,20241106,000000,11.465,11.64,11.39,11.4,28752,0
+CLST.US,D,20241107,000000,11.6201,11.64,11.5,11.64,14169,0
+CLST.US,D,20241108,000000,11.3501,11.3501,11.3501,11.3501,1143,0
+CLST.US,D,20241111,000000,11.54,11.55,11.54,11.55,330,0
+CLST.US,D,20241112,000000,11.41,11.71,11.37,11.55,8899,0
+CLST.US,D,20241114,000000,11.645,11.645,11.64,11.64,1901,0
+CLST.US,D,20241115,000000,11.4734,11.695,11.47,11.48,23835,0
+CLST.US,D,20241118,000000,11.47,11.5255,11.4,11.4,2643,0
+CLST.US,D,20241119,000000,11.5399,11.5399,11.47,11.47,5568,0
+CLST.US,D,20241120,000000,11.475,11.54,11.41,11.47,8969,0
+CLST.US,D,20241121,000000,11.475,11.6,11.475,11.6,3476,0
+CLST.US,D,20241122,000000,11.6,11.665,11.5332,11.65,6952,0
+CLST.US,D,20241125,000000,11.53,11.88,11.53,11.71,21082,0
+CLST.US,D,20241126,000000,11.7012,11.91,11.7012,11.8,10652,0
+CLST.US,D,20241127,000000,11.88,11.88,11.781,11.85,8022,0
+CLST.US,D,20241202,000000,11.9,11.9,11.6,11.8,14910,0
+CLST.US,D,20241203,000000,11.73,11.92,11.71,11.9,15931,0
+CLST.US,D,20241204,000000,11.855,11.898,11.68,11.8,11208,0
+CLST.US,D,20241205,000000,11.7,11.89,11.56,11.77,21428,0
+CLST.US,D,20241206,000000,11.61,11.67,11.59,11.59,2809,0
+CLST.US,D,20241209,000000,11.53,11.8,11.5,11.64,18386,0
+CLST.US,D,20241210,000000,11.55,11.7,11.5101,11.56,8968,0
+CLST.US,D,20241211,000000,11.58,11.69,11.52,11.52,7726,0
+CLST.US,D,20241212,000000,11.56,11.65,11.56,11.65,3980,0
+CLST.US,D,20241213,000000,11.565,11.66,11.51,11.66,4694,0
+CLST.US,D,20241216,000000,11.65,11.65,11.64,11.64,2047,0
+CLST.US,D,20241217,000000,11.5,11.59,11.47,11.59,2538,0
+CLST.US,D,20241218,000000,11.49,11.59,11.27,11.3,21662,0
+CLST.US,D,20241219,000000,11.355,11.4201,11.3,11.3,4228,0
+CLST.US,D,20241220,000000,11.25,11.95,11.25,11.95,63471,0
+CLST.US,D,20241223,000000,11.88,11.88,11.7805,11.84,71559,0
+CLST.US,D,20241226,000000,11.65,11.84,11.65,11.84,4569,0
+CLST.US,D,20241227,000000,11.74,11.74,11.7,11.7024,2845,0
+CLST.US,D,20241230,000000,11.7,11.75,11.7,11.75,1522,0
+CLST.US,D,20241231,000000,11.75,11.77,11.75,11.77,520,0
+CLST.US,D,20250106,000000,11.69,11.74,11.62,11.72,4569,0
+CLST.US,D,20250107,000000,11.675,11.7014,11.6222,11.7,4849,0
+CLST.US,D,20250110,000000,11.575,11.575,11.57,11.57,5521,0
+CLST.US,D,20250113,000000,11.585,11.6241,11.55,11.5701,7423,0
+CLST.US,D,20250114,000000,11.55,11.55,11.5,11.55,6698,0
+CLST.US,D,20250115,000000,11.7156,11.7156,11.6879,11.6879,232,0
+CLST.US,D,20250117,000000,11.6799,11.75,11.67,11.75,11255,0
+CLST.US,D,20250121,000000,11.7063,11.7299,11.55,11.55,7074,0
+CLST.US,D,20250122,000000,11.67,11.67,11.61,11.61,1527,0
+CLST.US,D,20250123,000000,11.69,11.8399,11.65,11.8399,11284,0
+CLST.US,D,20250124,000000,11.83,11.83,11.7217,11.74,4554,0
+CLST.US,D,20250127,000000,11.82,11.82,11.82,11.82,880,0
+CLST.US,D,20250128,000000,11.6,11.7,11.54,11.54,4376,0
+CLST.US,D,20250129,000000,11.665,11.72,11.41,11.72,18751,0
+CLST.US,D,20250130,000000,11.72,11.8,11.693,11.8,4611,0
+CLST.US,D,20250131,000000,11.7076,11.8,11.7,11.7237,3464,0
+CLST.US,D,20250203,000000,11.7,11.75,11.63,11.63,5111,0
+CLST.US,D,20250204,000000,11.7,11.7,11.6999,11.7,545,0
+CLST.US,D,20250205,000000,11.7,11.7,11.7,11.7,9673,0
+CLST.US,D,20250206,000000,11.7,11.7252,11.7,11.7,1086,0
+CLST.US,D,20250207,000000,11.7,11.74,11.66,11.68,1675,0
+CLST.US,D,20250210,000000,11.69,11.73,11.6852,11.73,2330,0
+CLST.US,D,20250211,000000,11.73,11.75,11.63,11.6801,8814,0
+CLST.US,D,20250212,000000,11.6505,11.68,11.6301,11.65,2661,0
+CLST.US,D,20250213,000000,11.68,11.68,11.6592,11.68,2520,0
+CLST.US,D,20250214,000000,11.67,11.73,11.67,11.73,5028,0
+CLST.US,D,20250218,000000,11.73,11.73,11.7,11.7,2863,0
+CLST.US,D,20250219,000000,11.7162,11.73,11.71,11.71,2003,0
+CLST.US,D,20250220,000000,11.69,11.73,11.68,11.7,4829,0
+CLST.US,D,20250221,000000,11.72,11.72,11.71,11.72,675,0
+CLST.US,D,20250224,000000,11.7261,11.78,11.72,11.72,5144,0
+CLST.US,D,20250225,000000,11.72,11.79,11.7,11.7094,16296,0
+CLST.US,D,20250226,000000,11.73,11.73,11.7,11.7,1427,0
+CLST.US,D,20250227,000000,11.7,11.7,11.67,11.7,10442,0
+CLST.US,D,20250228,000000,11.715,11.715,11.21,11.7,15746,0
+CLST.US,D,20250303,000000,11.7,11.78,11.67,11.74,15059,0
+CLST.US,D,20250305,000000,11.75,11.795,11.75,11.78,9763,0
+CLST.US,D,20250306,000000,11.75,11.75,11.64,11.66,6427,0
+CLST.US,D,20250307,000000,11.63,11.7035,11.62,11.68,4605,0
+CLST.US,D,20250310,000000,11.7295,11.78,11.68,11.68,5631,0
+CLST.US,D,20250311,000000,11.68,11.74,11.31,11.31,9120,0
+CLST.US,D,20250312,000000,11.54,11.7435,11.54,11.7,2675,0
+CLST.US,D,20250313,000000,11.7,11.72,11.65,11.7,2939,0
+CLST.US,D,20250314,000000,11.7364,11.79,11.697,11.7,3633,0
+CLST.US,D,20250317,000000,11.75,11.8,11.7001,11.75,4249,0
+CLST.US,D,20250318,000000,11.7717,11.7717,11.685,11.685,8137,0
+CLST.US,D,20250319,000000,11.74,11.76,11.7,11.7,4339,0
+CLST.US,D,20250320,000000,11.7802,11.7802,11.56,11.56,5849,0
+CLST.US,D,20250321,000000,11.6,11.66,11.6,11.66,1322,0
+CLST.US,D,20250324,000000,11.72,11.72,11.66,11.66,1315,0
+CLST.US,D,20250325,000000,11.66,11.66,11.65,11.65,1288,0
+CLST.US,D,20250326,000000,11.65,11.73,11.62,11.625,9590,0
+CLST.US,D,20250327,000000,11.64,11.7149,11.64,11.7,2807,0
+CLST.US,D,20250328,000000,11.65,11.65,11.65,11.65,290,0
+CLST.US,D,20250331,000000,11.65,11.65,11.65,11.65,1312,0
+CLST.US,D,20250401,000000,11.65,11.6775,11.65,11.65,5974,0
+CLST.US,D,20250402,000000,11.69,11.73,11.65,11.65,12277,0
+CLST.US,D,20250403,000000,11.48,11.48,11.4,11.4,1032,0
+CLST.US,D,20250404,000000,10.67,11.38,10.67,11.1706,8115,0
+CLST.US,D,20250407,000000,11.1315,11.15,11.04,11.1499,7562,0
+CLST.US,D,20250408,000000,11.23,11.365,11.195,11.195,6994,0
+CLST.US,D,20250409,000000,11.0211,11.5,10.9,11.5,11815,0
+CLST.US,D,20250410,000000,11.18,11.18,11.0625,11.1,3102,0
+CLST.US,D,20250411,000000,10.995,11.1401,10.9,11.1401,7505,0
+CLST.US,D,20250414,000000,11.13,11.13,10.8681,11.05,6322,0
+CLST.US,D,20250415,000000,11.2,11.26,11.15,11.25,6196,0
+CLST.US,D,20250416,000000,11.25,11.305,11.06,11.1,10853,0
+CLST.US,D,20250417,000000,11.0857,11.1,10.93,11.1,1178,0
+CLST.US,D,20250421,000000,11.175,11.2,11.175,11.2,680,0
+CLST.US,D,20250422,000000,11.23,11.3292,11.23,11.3,1953,0
+CLST.US,D,20250423,000000,11.29,11.49,11.29,11.49,4100,0
+CLST.US,D,20250424,000000,11.44,11.5,11.26,11.5,18030,0
+CLST.US,D,20250425,000000,11.1,11.63,11.1,11.59,12974,0
+CLST.US,D,20250428,000000,11.44,11.59,11.44,11.59,6206,0
+CLST.US,D,20250429,000000,11.4071,11.463,11.4071,11.463,940,0
+CLST.US,D,20250430,000000,11.51,11.577,11.43,11.43,3542,0
+CLST.US,D,20250501,000000,11.5405,11.55,11.5,11.5,13654,0
+CLST.US,D,20250502,000000,11.59,11.64,11.5065,11.6,15353,0
+CLST.US,D,20250505,000000,11.575,11.6,11.51,11.6,2854,0
+CLST.US,D,20250506,000000,11.65,11.7,11.65,11.7,3493,0
+CLST.US,D,20250507,000000,11.68,11.7,11.5153,11.5153,5056,0
+CLST.US,D,20250508,000000,11.79,11.79,11.79,11.79,220,0
+CLST.US,D,20250509,000000,11.69,11.75,11.69,11.75,6187,0
+CLST.US,D,20250512,000000,11.675,11.7,11.675,11.7,1839,0
+CLST.US,D,20250513,000000,11.6,11.6868,11.6,11.63,5662,0
+CLST.US,D,20250514,000000,11.5996,11.85,11.5996,11.67,5400,0
+CLST.US,D,20250515,000000,11.7,11.8,11.7,11.8,1132,0
+CLST.US,D,20250516,000000,11.7,11.75,11.69,11.74,4547,0
+CLST.US,D,20250519,000000,11.602,11.7,11.602,11.7,14620,0
+CLST.US,D,20250520,000000,11.7,11.7,11.7,11.7,870,0
+CLST.US,D,20250521,000000,11.7,11.8,11.7,11.8,4093,0
+CLST.US,D,20250522,000000,11.725,11.85,11.725,11.85,1529,0
+CLST.US,D,20250523,000000,11.8,11.81,11.62,11.6448,6213,0
+CLST.US,D,20250527,000000,11.65,11.8,11.6262,11.79,14273,0
+CLST.US,D,20250528,000000,11.79,12,11.7001,11.95,1753,0
+CLST.US,D,20250529,000000,11.96,11.96,11.95,11.96,4428,0
+CLST.US,D,20250530,000000,12,12.4,12,12,3284,0
+CLST.US,D,20250602,000000,11.85,11.85,11.85,11.85,1394,0
+CLST.US,D,20250603,000000,12.03,12.22,11.85,11.85,2718,0
+CLST.US,D,20250605,000000,11.75,11.865,11.75,11.865,2594,0
+CLST.US,D,20250606,000000,11.85,11.937,11.8201,11.85,2860,0
+CLST.US,D,20250609,000000,12,12.19,12,12.08,7104,0
+CLST.US,D,20250610,000000,12.06,12.25,12.05,12.2,7664,0
+CLST.US,D,20250611,000000,12.1601,12.3,12.1601,12.29,2807,0
+CLST.US,D,20250612,000000,12.28,12.28,12.16,12.2,16743,0
+CLST.US,D,20250613,000000,12.25,12.285,12.18,12.275,22118,0
+CLST.US,D,20250616,000000,12.1572,12.3,12.15,12.15,4916,0
+CLST.US,D,20250617,000000,11.913,12.4,11.913,12.4,3434,0
+CLST.US,D,20250618,000000,12.25,12.56,12.2,12.56,9449,0
+CLST.US,D,20250620,000000,12.5,12.5,12.02,12.23,36922,0
+CLST.US,D,20250623,000000,12.42,12.76,12.3,12.41,10212,0
+CLST.US,D,20250624,000000,12.31,12.62,12.26,12.3,4265,0
+CLST.US,D,20250625,000000,12.29,12.5,12.29,12.35,7078,0
+CLST.US,D,20250626,000000,12.25,12.3,12.23,12.2501,27746,0
+CLST.US,D,20250627,000000,12.325,12.48,12.325,12.48,1781,0
+CLST.US,D,20250630,000000,12.3238,12.39,12.2999,12.39,2244,0
+CLST.US,D,20250701,000000,12.28,14.23,12.1,12.4,173446,0
+CLST.US,D,20250702,000000,12.35,12.86,12.35,12.716,3485,0
+CLST.US,D,20250703,000000,12.5,12.5,12.48,12.48,1136,0
+CLST.US,D,20250707,000000,12.6,12.6932,12.27,12.42,8021,0
+CLST.US,D,20250708,000000,12.64,12.64,12.64,12.64,1797,0
+CLST.US,D,20250709,000000,12.6,12.69,12.525,12.5252,2472,0
+CLST.US,D,20250710,000000,12.663,12.75,12.6019,12.65,5036,0
+CLST.US,D,20250711,000000,12.5376,12.6221,12.49,12.5,2856,0
+CLST.US,D,20250714,000000,12.37,12.46,12.25,12.46,1496,0
+CLST.US,D,20250715,000000,12.375,12.375,12.25,12.25,2581,0
+CLST.US,D,20250716,000000,12.26,12.47,12.25,12.27,1296,0
+CLST.US,D,20250717,000000,12.37,12.4999,12.27,12.28,3235,0
+CLST.US,D,20250718,000000,12.3424,12.3424,12.3424,12.3424,292,0
+CLST.US,D,20250721,000000,12.53,12.53,12.48,12.48,1244,0
+CLST.US,D,20250722,000000,12.4108,12.4108,12.27,12.27,2001,0
+CLST.US,D,20250723,000000,12.46,12.46,12.3501,12.3501,1763,0
+CLST.US,D,20250724,000000,12.42,12.49,12.35,12.35,3555,0
+CLST.US,D,20250725,000000,12.38,12.38,12.38,12.38,357,0
+CLST.US,D,20250728,000000,12.25,12.31,12.25,12.31,715,0
+CLST.US,D,20250729,000000,12.4162,12.584,12.4162,12.49,5466,0
+CLST.US,D,20250801,000000,12.4,12.4,12.4,12.4,135,0
+CLST.US,D,20250805,000000,12.4,12.4,12.4,12.4,918,0
+CLST.US,D,20250806,000000,12.55,12.56,12.45,12.5,12851,0
+CLST.US,D,20250807,000000,12.59,12.59,12.51,12.51,419,0
+CLST.US,D,20250808,000000,12.5,12.58,12.5,12.572,1464,0
+CLST.US,D,20250811,000000,12.5999,12.5999,12.5393,12.565,987,0
+CLST.US,D,20250812,000000,12.599,12.6,12.5478,12.556,2424,0
+CLST.US,D,20250813,000000,12.544,12.6606,12.544,12.55,7652,0
+CLST.US,D,20250814,000000,12.51,12.612,12.51,12.595,5867,0
+CLST.US,D,20250815,000000,12.55,12.6,12.55,12.6,1327,0
+CLST.US,D,20250818,000000,12.6,12.7155,12.6,12.6,3148,0
+CLST.US,D,20250819,000000,12.6125,12.6178,12.5811,12.6,3154,0
+CLST.US,D,20250820,000000,12.61,12.7026,12.61,12.6949,1463,0
+CLST.US,D,20250821,000000,12.696,12.741,12.6,12.6,1654,0
+CLST.US,D,20250822,000000,12.61,12.7026,12.6,12.7026,980,0
+CLST.US,D,20250825,000000,12.6,12.7026,12.6,12.6255,571,0
+CLST.US,D,20250826,000000,12.7574,12.93,12.75,12.8756,3405,0
+CLST.US,D,20250827,000000,12.6821,12.8193,12.6821,12.8,1447,0
+CLST.US,D,20250828,000000,12.7235,12.94,12.6575,12.6575,1392,0
+CLST.US,D,20250829,000000,12.7836,12.8363,12.7836,12.83,772,0
+CLST.US,D,20250902,000000,12.813,12.94,12.8001,12.94,870,0
+CLST.US,D,20250903,000000,12.87,13.2151,12.8501,12.8674,14621,0
+CLST.US,D,20250904,000000,12.8532,13.15,12.8532,13.15,810,0
+CLST.US,D,20250905,000000,13.035,13.15,13.035,13.0994,1144,0
+CLST.US,D,20250908,000000,13.081,13.15,13.0015,13.01,2753,0
+CLST.US,D,20250909,000000,13,13.15,13,13,3668,0
+CLST.US,D,20250910,000000,13.081,13.1,13,13,4186,0
+CLST.US,D,20250911,000000,13.05,13.07,13,13,1608,0
+CLST.US,D,20250912,000000,13,13.0007,13,13.0007,1944,0
+CLST.US,D,20250915,000000,13.02,13.07,13,13.0425,2885,0
+CLST.US,D,20250916,000000,13.05,13.05,13.05,13.05,664,0
+CLST.US,D,20250917,000000,13.01,13.15,13.01,13.15,2621,0
+CLST.US,D,20250918,000000,13.03,13.15,13.01,13.14,9860,0
+CLST.US,D,20250919,000000,13.14,13.15,13,13,15652,0
+CLST.US,D,20250922,000000,13.05,13.11,13.05,13.11,1813,0
+CLST.US,D,20250923,000000,13.12,13.2,13.12,13.2,5125,0
+CLST.US,D,20250926,000000,13.2,13.2,13.2,13.2,5663,0
+CLST.US,D,20250929,000000,13.15,13.215,13.15,13.2,1971,0
+CLST.US,D,20251001,000000,13.175,13.3,13.15,13.3,4298,0
+CLST.US,D,20251002,000000,13.3,13.3,13.25,13.3,11423,0
+CLST.US,D,20251003,000000,13.2504,13.3,13.2504,13.3,4840,0
+CLST.US,D,20251006,000000,13.3001,13.325,13.3,13.325,1425,0
+CLST.US,D,20251007,000000,13.35,13.35,13.31,13.3225,1900,0
+CLST.US,D,20251008,000000,13.335,13.36,13.3,13.3,5428,0
+CLST.US,D,20251010,000000,13.3,13.3,13.3,13.3,138,0
+CLST.US,D,20251013,000000,13.25,13.25,13.25,13.25,885,0
+CLST.US,D,20251014,000000,13.25,13.31,13.2,13.25,14039,0
+CLST.US,D,20251015,000000,13.3409,13.3409,13.25,13.2501,3427,0
+CLST.US,D,20251016,000000,13.3042,13.3696,13.3,13.3,4186,0
+CLST.US,D,20251017,000000,13.3499,13.3499,13.248,13.3,29873,0
+CLST.US,D,20251020,000000,13.25,13.3508,13.25,13.34,4165,0
+CLST.US,D,20251021,000000,13.3,13.3,13.25,13.25,11829,0
+CLST.US,D,20251022,000000,13.25,13.3,13.25,13.3,10295,0
+CLST.US,D,20251023,000000,13.34,13.35,13.24,13.32,41688,0
+CLST.US,D,20251024,000000,13.2501,13.2501,13.2501,13.2501,1047,0
+CLST.US,D,20251027,000000,13.25,13.43,13.25,13.38,8086,0
+CLST.US,D,20251028,000000,13.2518,13.45,13.2518,13.42,16205,0
+CLST.US,D,20251029,000000,13.48,13.585,13.45,13.52,6570,0
+CLST.US,D,20251030,000000,13.66,13.69,13.66,13.66,924,0
+CLST.US,D,20251031,000000,13.68,14.215,13.645,14.15,17021,0
+CLST.US,D,20251103,000000,14.2,15.3,13.84,14.25,29924,0
+CLST.US,D,20251104,000000,14.1,14.795,13.66,14.7,12120,0
+CLST.US,D,20251105,000000,14.32,14.63,14.32,14.63,967,0
+CLST.US,D,20251106,000000,14.63,14.63,14,14.01,9348,0
+CLST.US,D,20251107,000000,14.0245,14.56,14.0245,14.56,3144,0
+CLST.US,D,20251110,000000,14.5,14.6287,14.5,14.56,4102,0
+CLST.US,D,20251111,000000,14.86,14.86,14.79,14.79,764,0
+CLST.US,D,20251112,000000,14.79,14.79,14.75,14.75,4342,0
+CLST.US,D,20251113,000000,14.7,14.8,14,14.76,19161,0
+CLST.US,D,20251114,000000,14.66,14.6791,14.6,14.6,12243,0
+CLST.US,D,20251117,000000,14.79,14.8,14.745,14.775,6944,0
+CLST.US,D,20251118,000000,14.79,14.95,14.72,14.72,6836,0
+CLST.US,D,20251119,000000,14.73,14.9999,14.73,14.9999,2007,0
+CLST.US,D,20251120,000000,14.9,14.978,14.9,14.96,4960,0
+CLST.US,D,20251121,000000,14.8892,15.05,14.75,15.02,29830,0
+CLST.US,D,20251124,000000,15.03,15.05,15,15.04,14382,0
+CLST.US,D,20251125,000000,15.0329,15.04,15.0205,15.04,2427,0
+CLST.US,D,20251126,000000,15,15.05,15,15.02,2469,0
+CLST.US,D,20251128,000000,15.05,15.05,15.018,15.0225,1380,0
+CLST.US,D,20251201,000000,15.0208,15.0208,15,15,1194,0
+CLST.US,D,20251202,000000,15.05,15.05,15.0219,15.0225,1520,0
+CLST.US,D,20251203,000000,15.05,15.05,15,15.04,3934,0
+CLST.US,D,20251204,000000,15.03,15.03,15.0299,15.03,746,0
+CLST.US,D,20251205,000000,15.015,15.015,15,15,1351,0
+CLST.US,D,20251208,000000,15.05,15.05,15.025,15.025,588,0
+CLST.US,D,20251209,000000,15.04,15.04,15.02,15.04,1596,0
+CLST.US,D,20251210,000000,15.0447,15.15,15.04,15.1,17785,0
+CLST.US,D,20251211,000000,15.23,15.3,15.22,15.3,5467,0
+CLST.US,D,20251212,000000,15.268,15.268,15.268,15.268,494,0
+CLST.US,D,20251215,000000,15.325,15.5,15.25,15.25,6368,0
+CLST.US,D,20251216,000000,15.48,15.48,15.3253,15.35,1277,0
+CLST.US,D,20251217,000000,15.49,15.49,15.3192,15.3192,778,0
+CLST.US,D,20251218,000000,15.4,15.4,15.2,15.21,15817,0
+CLST.US,D,20251219,000000,15.33,15.3499,15.21,15.33,9063,0
+CLST.US,D,20251222,000000,15.37,15.4,15.25,15.4,2945,0
+CLST.US,D,20251223,000000,15.4,15.5,15.3568,15.5,2556,0
+CLST.US,D,20251224,000000,15.5,15.5999,15.5,15.5,4842,0
+CLST.US,D,20251226,000000,15.5,15.53,15.5,15.53,631,0
+CLST.US,D,20251229,000000,15.48,15.5,15.45,15.5,7372,0
+CLST.US,D,20251231,000000,15.6575,15.85,15.5,15.75,7460,0
+CLST.US,D,20260105,000000,15.75,15.8,15.62,15.62,1703,0
+CLST.US,D,20260106,000000,15.674,15.71,15.5,15.51,1816,0
+CLST.US,D,20260107,000000,15.51,15.5964,15.5,15.5964,15745,0
+CLST.US,D,20260108,000000,15.6,15.97,15.5,15.74,5784,0
+CLST.US,D,20260109,000000,15.5,15.5081,15.5,15.5081,2871,0
+CLST.US,D,20260112,000000,15.515,15.515,15.515,15.515,901,0
+CLST.US,D,20260113,000000,15.6,15.94,15.55,15.55,1572,0
+CLST.US,D,20260114,000000,15.58,15.7,15.58,15.7,781,0
+CLST.US,D,20260115,000000,15.5,15.5,15.5,15.5,3844,0
+CLST.US,D,20260116,000000,15.49,15.94,15.45,15.59,5336,0
+CLST.US,D,20260120,000000,15.82,15.82,15.5999,15.6,4646,0
+CLST.US,D,20260121,000000,15.45,15.5,15.45,15.5,778,0
+CLST.US,D,20260122,000000,15.6,15.6,15.5,15.6,4091,0
+CLST.US,D,20260123,000000,15.6,15.7,15.5,15.5,6145,0
+CLST.US,D,20260126,000000,15.5,15.75,15.5,15.68,5775,0
+CLST.US,D,20260127,000000,15.5,15.6,15.5,15.6,1158,0
+CLST.US,D,20260128,000000,15.67,15.7,15.5,15.7,1835,0
+CLST.US,D,20260129,000000,15.7,15.7594,15.6,15.7,14076,0
+CLST.US,D,20260130,000000,15.7,15.8,15.504,15.55,14501,0
+CLST.US,D,20260202,000000,15.55,15.55,15.55,15.55,158,0
+CLST.US,D,20260203,000000,15.55,15.99,15.55,15.55,2485,0
+CLST.US,D,20260204,000000,15.58,15.685,15.55,15.55,2876,0
+CLST.US,D,20260205,000000,15.55,15.55,15.55,15.55,575,0
+CLST.US,D,20260206,000000,15.56,15.82,15.55,15.82,8068,0
+CLST.US,D,20260209,000000,15.82,15.85,15.82,15.82,2356,0
+CLST.US,D,20260210,000000,16,16.06,15.61,15.9999,17705,0
+CLST.US,D,20260211,000000,15.8985,16.01,15.825,16,7433,0
+CLST.US,D,20260212,000000,16.1,16.1,15.7923,16,4304,0
+CLST.US,D,20260213,000000,16,16.01,16,16.01,5824,0
+CLST.US,D,20260217,000000,16.01,16.01,15.975,16,3707,0
+CLST.US,D,20260218,000000,16,16,16,16,6624,0
diff --git a/daily/us/nasdaq stocks/1/cmcsv.us.txt b/daily/us/nasdaq stocks/1/cmcsv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edbd38c522309835086819873b0e026729f43d0b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmcsv.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMCSV.US,D,20251215,000000,26.41,27.7,26.15,27.7,500,0
+CMCSV.US,D,20251216,000000,26.7572,27.5,26.7572,27.36,2622,0
+CMCSV.US,D,20251217,000000,27.73,29.79,27.6519,29.79,1547,0
+CMCSV.US,D,20251218,000000,29.15,29.15,28.1,28.4851,2915,0
+CMCSV.US,D,20251219,000000,28.05,28.05,27.85,27.85,300,0
+CMCSV.US,D,20251222,000000,27.6,27.6,27.51,27.51,302,0
+CMCSV.US,D,20251223,000000,27.46,27.46,27.36,27.36,912,0
diff --git a/daily/us/nasdaq stocks/1/cmiiu.us.txt b/daily/us/nasdaq stocks/1/cmiiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cff8ecb2b0812adb35772d66f087207a3477f97c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmiiu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMIIU.US,D,20260212,000000,10,10.01,10,10,193088,0
+CMIIU.US,D,20260213,000000,10.005,10.01,10,10,95170,0
+CMIIU.US,D,20260217,000000,9.995,10,9.99,9.995,93697,0
+CMIIU.US,D,20260218,000000,9.99,9.99,9.98,9.99,2043,0
diff --git a/daily/us/nasdaq stocks/1/cmpr.us.txt b/daily/us/nasdaq stocks/1/cmpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e25aa45e81de8b4f0338eb399e7c22b5bf1f1267
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cmpr.us.txt	
@@ -0,0 +1,5128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMPR.US,D,20050929,000000,12,12,12,12,0,0
+CMPR.US,D,20050930,000000,12.27,15.71,12.01,15.25,5356823,0
+CMPR.US,D,20051003,000000,15.25,15.47,14.4,14.75,730654,0
+CMPR.US,D,20051004,000000,15,15,14,14,536376,0
+CMPR.US,D,20051005,000000,14.5,14.6,14,14.21,134082,0
+CMPR.US,D,20051006,000000,14.14,14.5,14,14.3,114663,0
+CMPR.US,D,20051007,000000,14.2,14.23,14,14.11,274250,0
+CMPR.US,D,20051010,000000,14,14.28,14,14.1,241150,0
+CMPR.US,D,20051011,000000,14.06,14.28,14,14.15,155405,0
+CMPR.US,D,20051012,000000,14,14.13,14,14.11,322479,0
+CMPR.US,D,20051013,000000,14.07,14.95,14.07,14.79,75060,0
+CMPR.US,D,20051014,000000,14.95,15.1,14.59,14.59,135057,0
+CMPR.US,D,20051017,000000,14.87,14.99,14.5,14.75,17789,0
+CMPR.US,D,20051018,000000,14.68,15,14.55,14.9,51559,0
+CMPR.US,D,20051019,000000,14.95,15.74,14.75,15.5,33946,0
+CMPR.US,D,20051020,000000,15.32,16.22,15.3,15.45,196090,0
+CMPR.US,D,20051021,000000,15.41,15.79,15.31,15.31,186755,0
+CMPR.US,D,20051024,000000,15.31,15.62,15.26,15.44,4853,0
+CMPR.US,D,20051025,000000,15.45,15.83,14.9,15.6,280411,0
+CMPR.US,D,20051026,000000,15.45,17.29,15.45,16.8,579159,0
+CMPR.US,D,20051027,000000,17.39,17.64,16.8,17.45,84907,0
+CMPR.US,D,20051028,000000,17.31,17.5,16.84,17.45,156622,0
+CMPR.US,D,20051031,000000,16.98,17.28,16.47,16.93,382335,0
+CMPR.US,D,20051101,000000,16.85,17.45,16.54,17.29,155071,0
+CMPR.US,D,20051102,000000,17.15,18.87,17.15,18,212969,0
+CMPR.US,D,20051103,000000,18.14,18.22,17.17,17.71,83015,0
+CMPR.US,D,20051104,000000,18,18.25,17.83,17.83,30147,0
+CMPR.US,D,20051107,000000,17.79,18.55,17.69,18.16,46106,0
+CMPR.US,D,20051108,000000,18.2,18.44,18.16,18.2,29490,0
+CMPR.US,D,20051109,000000,18.93,19.5,18.3,18.4,86091,0
+CMPR.US,D,20051110,000000,18.5,18.5,17.62,18.4,83319,0
+CMPR.US,D,20051111,000000,18.4,18.5,18.01,18.4,72339,0
+CMPR.US,D,20051114,000000,19.14,19.14,18.7,18.83,46097,0
+CMPR.US,D,20051115,000000,19.36,19.36,18.95,19.09,73739,0
+CMPR.US,D,20051116,000000,19.32,19.74,19.02,19.25,30359,0
+CMPR.US,D,20051117,000000,19.45,19.7,18.75,18.96,37516,0
+CMPR.US,D,20051118,000000,18.88,19.26,18.47,18.73,41371,0
+CMPR.US,D,20051121,000000,18.95,19.49,18.65,18.7,61532,0
+CMPR.US,D,20051122,000000,18.73,18.73,17.22,18.41,91305,0
+CMPR.US,D,20051123,000000,18.23,18.63,18.2,18.51,22977,0
+CMPR.US,D,20051125,000000,18.23,18.4,18.02,18.23,40610,0
+CMPR.US,D,20051128,000000,18,18.19,17.49,18.02,105738,0
+CMPR.US,D,20051129,000000,17.79,19,17.79,18.42,124785,0
+CMPR.US,D,20051130,000000,18.35,18.35,17.55,18.16,80446,0
+CMPR.US,D,20051201,000000,18.23,18.46,17.85,17.94,54214,0
+CMPR.US,D,20051202,000000,18.1,19.1,18.09,19,65145,0
+CMPR.US,D,20051205,000000,19.14,19.14,18.85,19,12754,0
+CMPR.US,D,20051206,000000,18.79,20.89,18.46,19.8,225331,0
+CMPR.US,D,20051207,000000,20.25,20.52,19.63,20,190816,0
+CMPR.US,D,20051208,000000,20.45,20.45,20.01,20.3,192334,0
+CMPR.US,D,20051209,000000,20.23,20.48,20.23,20.48,77056,0
+CMPR.US,D,20051212,000000,20.63,21.25,20.41,20.95,246587,0
+CMPR.US,D,20051213,000000,20.8,20.94,20.79,20.94,67125,0
+CMPR.US,D,20051214,000000,21.17,21.4,20.95,21.17,105604,0
+CMPR.US,D,20051215,000000,21.43,22,21.33,21.95,22686,0
+CMPR.US,D,20051216,000000,21.47,22.26,21.47,22.26,33653,0
+CMPR.US,D,20051219,000000,22.26,22.45,21.81,22.35,125752,0
+CMPR.US,D,20051220,000000,22.35,22.42,22.17,22.3,118723,0
+CMPR.US,D,20051221,000000,22.3,22.83,22.3,22.37,111122,0
+CMPR.US,D,20051222,000000,22.54,22.61,22.21,22.33,97612,0
+CMPR.US,D,20051223,000000,22.33,22.46,22.17,22.35,108976,0
+CMPR.US,D,20051227,000000,22.47,22.47,21.58,21.91,109628,0
+CMPR.US,D,20051228,000000,21.9,22.05,21.08,21.86,52193,0
+CMPR.US,D,20051229,000000,21.59,22.42,21.31,22.22,90976,0
+CMPR.US,D,20051230,000000,22.44,22.77,22.23,22.75,55847,0
+CMPR.US,D,20060103,000000,22.75,23.52,22.36,23.09,360530,0
+CMPR.US,D,20060104,000000,23.15,23.29,22.82,23.17,101416,0
+CMPR.US,D,20060105,000000,23.2,23.43,22.78,23.11,158247,0
+CMPR.US,D,20060106,000000,23.48,24.11,23.48,23.78,161624,0
+CMPR.US,D,20060109,000000,23.84,23.84,23.11,23.36,182671,0
+CMPR.US,D,20060110,000000,23.45,23.94,23.14,23.84,129372,0
+CMPR.US,D,20060111,000000,24.05,26,23.91,25.62,352578,0
+CMPR.US,D,20060112,000000,25.62,25.62,24.4,24.71,343112,0
+CMPR.US,D,20060113,000000,24.7,25.7,24.7,25.3,167523,0
+CMPR.US,D,20060117,000000,25.39,26.95,25.3,26.78,69034,0
+CMPR.US,D,20060118,000000,26.7,27.21,26.47,26.9,196857,0
+CMPR.US,D,20060119,000000,27.03,28.55,26.97,27.81,190806,0
+CMPR.US,D,20060120,000000,28,28.45,27.85,28.2,260403,0
+CMPR.US,D,20060123,000000,27.97,28.59,27.97,28.05,141187,0
+CMPR.US,D,20060124,000000,28.05,28.21,26.21,27.2,279946,0
+CMPR.US,D,20060125,000000,32.2,32.38,29.9,30.02,1100851,0
+CMPR.US,D,20060126,000000,30,30.33,29.91,30.01,61095,0
+CMPR.US,D,20060127,000000,30.2,30.5,29.85,30.3,48512,0
+CMPR.US,D,20060130,000000,30.45,30.56,29.81,30.04,50082,0
+CMPR.US,D,20060131,000000,30.1,30.33,29.41,30.23,79801,0
+CMPR.US,D,20060201,000000,30.34,30.34,29.9,29.9,95323,0
+CMPR.US,D,20060202,000000,30,30.45,29.98,30.39,66500,0
+CMPR.US,D,20060203,000000,30.18,31.47,30.18,30.98,44477,0
+CMPR.US,D,20060206,000000,31,31.83,30.5,31.71,71239,0
+CMPR.US,D,20060207,000000,31.85,32.28,31.12,31.84,156207,0
+CMPR.US,D,20060208,000000,32.08,36.46,31.9,32.51,460436,0
+CMPR.US,D,20060209,000000,32.69,33.78,32.69,33.42,195266,0
+CMPR.US,D,20060210,000000,33.42,34.63,32.67,32.68,134867,0
+CMPR.US,D,20060213,000000,32.82,33.04,32.61,32.92,36407,0
+CMPR.US,D,20060214,000000,33.09,33.09,32.59,32.82,54033,0
+CMPR.US,D,20060215,000000,32.8,32.8,31.27,31.55,132675,0
+CMPR.US,D,20060216,000000,31.74,32.22,30.25,31.98,160526,0
+CMPR.US,D,20060217,000000,32.13,32.78,32.11,32.35,139369,0
+CMPR.US,D,20060221,000000,32.2,33.58,32.2,33.26,61298,0
+CMPR.US,D,20060222,000000,33.35,33.65,33.15,33.45,85905,0
+CMPR.US,D,20060223,000000,33.62,33.7,33.08,33.5,42131,0
+CMPR.US,D,20060224,000000,33.64,35.64,33.64,34.64,108219,0
+CMPR.US,D,20060227,000000,34.84,37.02,34.81,36.08,241828,0
+CMPR.US,D,20060228,000000,35.95,37.75,35.73,36.16,176527,0
+CMPR.US,D,20060301,000000,36.01,36.35,35.77,35.99,109487,0
+CMPR.US,D,20060302,000000,36.13,36.13,34.7,34.81,118454,0
+CMPR.US,D,20060303,000000,34.92,34.92,32.5,32.82,369842,0
+CMPR.US,D,20060306,000000,32.69,33.15,32.57,33.13,91771,0
+CMPR.US,D,20060307,000000,33,33.18,32.47,32.5,58925,0
+CMPR.US,D,20060308,000000,32.65,32.91,32.58,32.7,31224,0
+CMPR.US,D,20060309,000000,33.01,33.25,31.56,32,143961,0
+CMPR.US,D,20060310,000000,31.84,31.85,31,31.25,65200,0
+CMPR.US,D,20060313,000000,31.1,31.1,29.68,30.5,208338,0
+CMPR.US,D,20060314,000000,30.36,32.41,30.36,31.87,116406,0
+CMPR.US,D,20060315,000000,32.01,32.38,31.87,32.15,92836,0
+CMPR.US,D,20060316,000000,32.02,33.07,32.02,32.98,42514,0
+CMPR.US,D,20060317,000000,33.08,33.37,33.08,33.25,99799,0
+CMPR.US,D,20060320,000000,33.44,34.25,33.44,34.03,129970,0
+CMPR.US,D,20060321,000000,33.88,34.13,32.32,32.85,119201,0
+CMPR.US,D,20060322,000000,32.86,33.06,32.7,32.77,38088,0
+CMPR.US,D,20060323,000000,32.9,33,32.69,32.84,31972,0
+CMPR.US,D,20060324,000000,32.9,32.9,31.65,32.25,122029,0
+CMPR.US,D,20060327,000000,32.35,32.35,31.04,31.4,295682,0
+CMPR.US,D,20060328,000000,31.4,31.49,28.88,29.82,525975,0
+CMPR.US,D,20060329,000000,29.25,29.3,28.38,29.1,2588838,0
+CMPR.US,D,20060330,000000,29.21,29.82,28.62,29.75,922256,0
+CMPR.US,D,20060331,000000,29.75,30.01,29.3,29.85,531019,0
+CMPR.US,D,20060403,000000,29.85,30,29.64,29.92,286655,0
+CMPR.US,D,20060404,000000,29.67,29.99,29.3,29.74,166948,0
+CMPR.US,D,20060405,000000,29.5,29.74,29.2,29.71,401286,0
+CMPR.US,D,20060406,000000,29.62,30.01,29.29,30,345287,0
+CMPR.US,D,20060407,000000,29.75,30.1,29.75,29.99,525969,0
+CMPR.US,D,20060410,000000,29.86,29.95,29.69,29.7,214734,0
+CMPR.US,D,20060411,000000,29.68,29.95,29.49,29.67,245689,0
+CMPR.US,D,20060412,000000,29.65,29.76,29.65,29.7,317431,0
+CMPR.US,D,20060413,000000,29.71,31.25,29.71,31.25,1106138,0
+CMPR.US,D,20060417,000000,31.37,32.5,31.37,32.45,582371,0
+CMPR.US,D,20060418,000000,32.09,33.5,32.08,33,574129,0
+CMPR.US,D,20060419,000000,33.1,33.1,32.7,32.96,427420,0
+CMPR.US,D,20060420,000000,33,33,32.5,32.69,185499,0
+CMPR.US,D,20060421,000000,32.6,32.65,32.02,32.44,185946,0
+CMPR.US,D,20060424,000000,32.4,32.4,31.5,32.08,230324,0
+CMPR.US,D,20060425,000000,32.24,32.55,32.24,32.33,616785,0
+CMPR.US,D,20060426,000000,32.43,33.7,32.06,33.5,898832,0
+CMPR.US,D,20060427,000000,33.76,36.45,33.26,34.15,1069451,0
+CMPR.US,D,20060428,000000,33.9,33.9,31.51,31.98,843571,0
+CMPR.US,D,20060501,000000,27.57,33.32,27.55,32.49,1364873,0
+CMPR.US,D,20060502,000000,32.5,32.5,31.97,32,347670,0
+CMPR.US,D,20060503,000000,32.1,32.1,31.6,31.9,472346,0
+CMPR.US,D,20060504,000000,31.8,32.1,31.75,32,659562,0
+CMPR.US,D,20060505,000000,32.3,32.91,32.25,32.52,657750,0
+CMPR.US,D,20060508,000000,32.89,33.14,32.44,33.1,624375,0
+CMPR.US,D,20060509,000000,33.28,34.68,33.24,34.15,739256,0
+CMPR.US,D,20060510,000000,34.5,34.5,33.65,33.87,310323,0
+CMPR.US,D,20060511,000000,34,34,32.31,32.31,366453,0
+CMPR.US,D,20060512,000000,32.3,32.31,30.02,30.96,916685,0
+CMPR.US,D,20060515,000000,30.74,30.85,29.75,30.28,309833,0
+CMPR.US,D,20060516,000000,29.92,31.13,29.79,31,264704,0
+CMPR.US,D,20060517,000000,31.09,31.34,29.85,29.91,120779,0
+CMPR.US,D,20060518,000000,30,31.49,30,31,673233,0
+CMPR.US,D,20060519,000000,31.1,31.46,30.79,31,760414,0
+CMPR.US,D,20060522,000000,30.68,31,29.75,29.91,308145,0
+CMPR.US,D,20060523,000000,30,30.7,29.99,30.11,261283,0
+CMPR.US,D,20060524,000000,30.16,31.38,29.8,30.91,735945,0
+CMPR.US,D,20060525,000000,31,31.45,30.79,31.45,693169,0
+CMPR.US,D,20060526,000000,31.45,31.55,31.1,31.44,349664,0
+CMPR.US,D,20060530,000000,31,31.35,30.77,31.09,225422,0
+CMPR.US,D,20060531,000000,31.08,32,30.91,31.67,500676,0
+CMPR.US,D,20060601,000000,31.61,32.1,31.4,32.05,269739,0
+CMPR.US,D,20060602,000000,32.05,32.98,32.05,32.9,317707,0
+CMPR.US,D,20060605,000000,32.99,33.22,32.52,32.79,299543,0
+CMPR.US,D,20060606,000000,32.75,32.75,31.45,31.81,456481,0
+CMPR.US,D,20060607,000000,31.94,32.2,30.08,30.98,532796,0
+CMPR.US,D,20060608,000000,30.61,30.61,26.64,28.66,1606035,0
+CMPR.US,D,20060609,000000,28.4,29.28,27.43,27.78,459251,0
+CMPR.US,D,20060612,000000,27.78,27.81,26.01,26.91,537248,0
+CMPR.US,D,20060613,000000,26.73,27.02,25.98,26.7,599438,0
+CMPR.US,D,20060614,000000,26.72,28.75,26.72,28.45,496240,0
+CMPR.US,D,20060615,000000,28.33,30.58,28.15,30.13,656018,0
+CMPR.US,D,20060616,000000,30,30.35,29.53,29.97,624192,0
+CMPR.US,D,20060619,000000,29.97,30.55,28.34,28.43,337025,0
+CMPR.US,D,20060620,000000,28.75,28.95,28.16,28.55,239422,0
+CMPR.US,D,20060621,000000,28.5,28.7,28.12,28.31,186826,0
+CMPR.US,D,20060622,000000,28.31,28.69,27.75,28.25,314572,0
+CMPR.US,D,20060623,000000,28.15,28.64,28.15,28.32,118215,0
+CMPR.US,D,20060626,000000,28.42,28.63,27.04,27.33,265257,0
+CMPR.US,D,20060627,000000,27.44,27.72,26.84,26.91,246970,0
+CMPR.US,D,20060628,000000,26.82,26.9,25.8,26.14,816624,0
+CMPR.US,D,20060629,000000,26.15,26.96,25.95,26.94,357430,0
+CMPR.US,D,20060630,000000,26.92,27.58,26.05,26.74,500508,0
+CMPR.US,D,20060703,000000,26.86,26.86,25.45,25.98,344893,0
+CMPR.US,D,20060705,000000,25.68,25.97,24.8,25.07,445078,0
+CMPR.US,D,20060706,000000,25.16,25.76,24.08,25.63,491113,0
+CMPR.US,D,20060707,000000,25.37,25.54,24.77,25.03,225830,0
+CMPR.US,D,20060710,000000,25.06,25.08,24.43,24.61,170972,0
+CMPR.US,D,20060711,000000,23.5,25.63,23.49,25.46,535422,0
+CMPR.US,D,20060712,000000,25.5,26.86,25.43,26.1,440771,0
+CMPR.US,D,20060713,000000,26.1,26.1,24.26,24.75,438690,0
+CMPR.US,D,20060714,000000,24.85,24.85,22.28,23.4,1867576,0
+CMPR.US,D,20060717,000000,23.34,23.57,22.65,22.79,571101,0
+CMPR.US,D,20060718,000000,22.84,23.48,21.84,22.5,601334,0
+CMPR.US,D,20060719,000000,22.38,23.1,21.83,22.27,310682,0
+CMPR.US,D,20060720,000000,22.4,24,22.27,23.5,560546,0
+CMPR.US,D,20060721,000000,23.41,24.49,23.11,24.26,318524,0
+CMPR.US,D,20060724,000000,24.1,25.13,23.93,24.96,298304,0
+CMPR.US,D,20060725,000000,24.95,25.64,24.64,25.45,282608,0
+CMPR.US,D,20060726,000000,25.46,25.83,24.96,25.25,337969,0
+CMPR.US,D,20060727,000000,25.17,25.53,25.07,25.13,486621,0
+CMPR.US,D,20060728,000000,25.45,25.51,24.8,24.84,230947,0
+CMPR.US,D,20060731,000000,24.84,24.84,21.19,22.12,1380015,0
+CMPR.US,D,20060801,000000,22.87,22.95,20.62,21,1202245,0
+CMPR.US,D,20060802,000000,21.28,22.46,21.17,22.45,502315,0
+CMPR.US,D,20060803,000000,22.16,22.68,21.25,22.39,422195,0
+CMPR.US,D,20060804,000000,22.54,23.73,22.52,23.31,321140,0
+CMPR.US,D,20060807,000000,23.36,23.4,22.32,23.2,320113,0
+CMPR.US,D,20060808,000000,23.2,23.2,22.48,22.6,261189,0
+CMPR.US,D,20060809,000000,23.16,23.25,21.33,22.72,269490,0
+CMPR.US,D,20060810,000000,22.6,22.79,21.64,22.63,257819,0
+CMPR.US,D,20060811,000000,22.53,22.53,21.38,21.73,173769,0
+CMPR.US,D,20060814,000000,21.85,22.29,21.53,22.15,160587,0
+CMPR.US,D,20060815,000000,22.47,23.85,22.3,23.75,362833,0
+CMPR.US,D,20060816,000000,23.82,25.61,23.82,25.56,680612,0
+CMPR.US,D,20060817,000000,25.5,25.5,24.7,24.95,887840,0
+CMPR.US,D,20060818,000000,24.98,24.98,23.9,24.42,320978,0
+CMPR.US,D,20060821,000000,24.23,24.65,24.02,24.32,81473,0
+CMPR.US,D,20060822,000000,24.06,24.5,24,24.33,58494,0
+CMPR.US,D,20060823,000000,24.43,25.18,23.9,24.99,164984,0
+CMPR.US,D,20060824,000000,24.58,25.07,24.47,24.59,203317,0
+CMPR.US,D,20060825,000000,25,25.05,24.33,25.03,124744,0
+CMPR.US,D,20060828,000000,24.67,25.15,24.67,24.99,142092,0
+CMPR.US,D,20060829,000000,24.79,25.01,24.35,24.75,207241,0
+CMPR.US,D,20060830,000000,24.18,24.97,23.91,24.31,311499,0
+CMPR.US,D,20060831,000000,24.38,24.71,24.15,24.53,102162,0
+CMPR.US,D,20060901,000000,24.75,24.89,24.33,24.55,41001,0
+CMPR.US,D,20060905,000000,24.55,24.55,23.75,23.78,172575,0
+CMPR.US,D,20060906,000000,23.71,24.12,23.02,23.63,168855,0
+CMPR.US,D,20060907,000000,23.5,23.74,23.5,23.59,78260,0
+CMPR.US,D,20060908,000000,23.61,23.9,23.5,23.56,41151,0
+CMPR.US,D,20060911,000000,23.5,24.35,23.44,23.92,168722,0
+CMPR.US,D,20060912,000000,23.7,25,23.5,24.62,175426,0
+CMPR.US,D,20060913,000000,24.99,25.1,24.58,24.89,254418,0
+CMPR.US,D,20060914,000000,24.84,24.84,23.99,24.18,212059,0
+CMPR.US,D,20060915,000000,24.33,24.33,23.94,24.04,66903,0
+CMPR.US,D,20060918,000000,24.49,24.83,24.03,24.58,151231,0
+CMPR.US,D,20060919,000000,24.98,26,24.84,25.7,561560,0
+CMPR.US,D,20060920,000000,26,26.37,25.89,26.37,488476,0
+CMPR.US,D,20060921,000000,26.52,26.96,26.2,26.8,693432,0
+CMPR.US,D,20060922,000000,26.9,26.9,26.35,26.58,231882,0
+CMPR.US,D,20060925,000000,26.61,26.82,25.66,26.79,337375,0
+CMPR.US,D,20060926,000000,26.64,27.09,26.64,26.88,213952,0
+CMPR.US,D,20060927,000000,26.9,26.94,25.89,26.69,321354,0
+CMPR.US,D,20060928,000000,26.63,26.9,26.14,26.43,295546,0
+CMPR.US,D,20060929,000000,26.25,26.76,25.45,25.94,453041,0
+CMPR.US,D,20061002,000000,25.86,26.11,24.81,25.05,199978,0
+CMPR.US,D,20061003,000000,24.9,25.03,24.56,24.99,327495,0
+CMPR.US,D,20061004,000000,25.04,25.14,24.68,24.95,407159,0
+CMPR.US,D,20061005,000000,24.82,25.7,24.63,25.47,425074,0
+CMPR.US,D,20061006,000000,25.47,25.67,25.2,25.39,164922,0
+CMPR.US,D,20061009,000000,25.46,26.27,24.92,26,181066,0
+CMPR.US,D,20061010,000000,25.71,26.47,25.71,26.24,180712,0
+CMPR.US,D,20061011,000000,25.99,26.89,25.99,26.82,263437,0
+CMPR.US,D,20061012,000000,26.87,27.28,26.64,27.08,402502,0
+CMPR.US,D,20061013,000000,27,27.54,26.5,27.27,661225,0
+CMPR.US,D,20061016,000000,27.31,29.03,27.16,28.83,409712,0
+CMPR.US,D,20061017,000000,28.78,29.09,28.08,28.78,251536,0
+CMPR.US,D,20061018,000000,29.11,29.29,28.8,29.01,1160510,0
+CMPR.US,D,20061019,000000,28.7,29.1,27.8,28.31,447867,0
+CMPR.US,D,20061020,000000,28.43,28.57,27.75,27.85,314249,0
+CMPR.US,D,20061023,000000,27.9,28.65,27.46,27.95,323184,0
+CMPR.US,D,20061024,000000,27.6,31.6,27.6,31.37,1423217,0
+CMPR.US,D,20061025,000000,31.23,31.4,30.69,31.1,307591,0
+CMPR.US,D,20061026,000000,30.95,30.99,30.3,30.99,575903,0
+CMPR.US,D,20061027,000000,30.5,31.63,30.3,31.34,415453,0
+CMPR.US,D,20061030,000000,31.3,31.72,30.97,31.35,331215,0
+CMPR.US,D,20061031,000000,31.57,31.83,30.89,31.28,209578,0
+CMPR.US,D,20061101,000000,31.38,31.5,29.78,29.84,359569,0
+CMPR.US,D,20061102,000000,29.75,30.41,29.75,29.83,371120,0
+CMPR.US,D,20061103,000000,29.98,30.91,29.86,30.64,224902,0
+CMPR.US,D,20061106,000000,30.64,31.24,30.35,31.18,144873,0
+CMPR.US,D,20061107,000000,31.2,32.2,31.18,31.48,395799,0
+CMPR.US,D,20061108,000000,31.39,31.9,31.39,31.88,401388,0
+CMPR.US,D,20061109,000000,31.99,32.19,31.74,32.15,472775,0
+CMPR.US,D,20061110,000000,32,32.6,31.79,31.87,391224,0
+CMPR.US,D,20061113,000000,32.04,33,31.67,32.85,267842,0
+CMPR.US,D,20061114,000000,32.73,33.4,32.05,33.24,288537,0
+CMPR.US,D,20061115,000000,33.01,36.38,33,35.57,1326709,0
+CMPR.US,D,20061116,000000,34.4,34.87,33.7,34.63,780145,0
+CMPR.US,D,20061117,000000,34.6,34.6,34.03,34.3,323895,0
+CMPR.US,D,20061120,000000,34.22,34.45,33.69,34.2,380983,0
+CMPR.US,D,20061121,000000,34.09,35.53,34.06,35.47,334784,0
+CMPR.US,D,20061122,000000,35.25,36.94,35.25,35.53,636933,0
+CMPR.US,D,20061124,000000,35.21,35.36,34.46,34.7,273983,0
+CMPR.US,D,20061127,000000,34.41,34.42,32.43,32.99,705760,0
+CMPR.US,D,20061128,000000,32.82,33,32.12,32.6,330834,0
+CMPR.US,D,20061129,000000,32.73,33.16,32.7,32.95,406979,0
+CMPR.US,D,20061130,000000,33.08,33.55,32.74,33.31,269629,0
+CMPR.US,D,20061201,000000,33.09,33.49,32.23,32.49,249216,0
+CMPR.US,D,20061204,000000,32.66,32.87,32.36,32.87,419665,0
+CMPR.US,D,20061205,000000,32.88,33.38,32.79,33.11,201280,0
+CMPR.US,D,20061206,000000,32.82,33,32.08,32.34,170740,0
+CMPR.US,D,20061207,000000,32.23,32.23,31.12,31.69,423787,0
+CMPR.US,D,20061208,000000,31.77,32.15,31.49,31.67,385866,0
+CMPR.US,D,20061211,000000,31.85,32.67,31.55,32.61,176601,0
+CMPR.US,D,20061212,000000,32.61,33.16,32.52,33.08,136294,0
+CMPR.US,D,20061213,000000,33.28,34.24,33.28,33.71,510728,0
+CMPR.US,D,20061214,000000,33.58,33.8,32.91,33.05,251393,0
+CMPR.US,D,20061215,000000,33.11,33.15,32.06,32.64,737281,0
+CMPR.US,D,20061218,000000,32.72,32.72,31.77,31.99,542510,0
+CMPR.US,D,20061219,000000,31.99,31.99,31.2,31.51,498690,0
+CMPR.US,D,20061220,000000,31.5,31.69,30.73,30.97,297883,0
+CMPR.US,D,20061221,000000,31.25,32.97,31.25,32.85,501457,0
+CMPR.US,D,20061222,000000,32.96,33.03,32.51,32.91,172586,0
+CMPR.US,D,20061226,000000,33.07,33.49,32.64,33,160161,0
+CMPR.US,D,20061227,000000,33.19,33.74,33.19,33.61,102888,0
+CMPR.US,D,20061228,000000,33.27,33.55,33.03,33.37,117093,0
+CMPR.US,D,20061229,000000,33.46,33.78,33.02,33.11,118731,0
+CMPR.US,D,20070103,000000,33.25,33.54,32.55,33.04,392088,0
+CMPR.US,D,20070104,000000,32.83,34.03,32.83,33.91,133545,0
+CMPR.US,D,20070105,000000,33.98,33.98,32.87,33.12,217416,0
+CMPR.US,D,20070108,000000,33.03,34.7,32.72,34.26,486139,0
+CMPR.US,D,20070109,000000,34.71,35.23,34.52,35.06,404674,0
+CMPR.US,D,20070110,000000,35.2,37.57,35.2,36.92,1558164,0
+CMPR.US,D,20070111,000000,37.1,38.63,37.1,37.8,1075975,0
+CMPR.US,D,20070112,000000,37.96,38.33,37.78,37.79,292147,0
+CMPR.US,D,20070116,000000,37.8,38.44,37.02,37.04,614501,0
+CMPR.US,D,20070117,000000,37.3,37.5,36.88,36.99,387206,0
+CMPR.US,D,20070118,000000,37.68,37.91,36.26,36.65,634499,0
+CMPR.US,D,20070119,000000,36.65,36.74,36.15,36.72,317823,0
+CMPR.US,D,20070122,000000,36.91,36.95,35.88,36.18,386032,0
+CMPR.US,D,20070123,000000,36.22,38,36.22,37.45,735950,0
+CMPR.US,D,20070124,000000,37.9,38,36.94,37.52,273371,0
+CMPR.US,D,20070125,000000,37.78,37.98,36.15,36.31,683248,0
+CMPR.US,D,20070126,000000,39.97,42.09,39.51,41.45,3140964,0
+CMPR.US,D,20070129,000000,41.76,43.03,41.35,42.59,1444708,0
+CMPR.US,D,20070130,000000,41.7,42.81,41.24,42.49,741276,0
+CMPR.US,D,20070131,000000,42.58,43.3,41.93,43.09,642461,0
+CMPR.US,D,20070201,000000,43.1,43.16,40.92,41.91,1211780,0
+CMPR.US,D,20070202,000000,41.75,41.98,40.54,40.88,863863,0
+CMPR.US,D,20070205,000000,40.88,41.25,40.5,41.16,752293,0
+CMPR.US,D,20070206,000000,41.38,42.19,41.35,42.05,571898,0
+CMPR.US,D,20070207,000000,42.24,42.68,40.56,42.68,786785,0
+CMPR.US,D,20070208,000000,42.92,42.98,42,42.13,851006,0
+CMPR.US,D,20070209,000000,42.16,42.2,40.03,40.64,656426,0
+CMPR.US,D,20070212,000000,40.7,41,39.25,39.67,1317406,0
+CMPR.US,D,20070213,000000,39.71,40.06,38.56,39.1,566813,0
+CMPR.US,D,20070214,000000,39.01,40.37,39.01,39.4,472626,0
+CMPR.US,D,20070215,000000,39.39,39.48,39,39.25,275490,0
+CMPR.US,D,20070216,000000,39.28,39.53,38.49,38.54,355005,0
+CMPR.US,D,20070220,000000,38.54,39.49,38.12,39.26,269134,0
+CMPR.US,D,20070221,000000,39.26,39.26,38.21,38.47,347522,0
+CMPR.US,D,20070222,000000,38.45,39.03,37.5,38.73,480116,0
+CMPR.US,D,20070223,000000,38.84,39.16,38.26,39.15,214373,0
+CMPR.US,D,20070226,000000,39.26,40.05,39.09,39.55,491704,0
+CMPR.US,D,20070227,000000,38.56,38.79,37.43,37.66,639226,0
+CMPR.US,D,20070228,000000,37.54,37.85,35.15,37.22,766705,0
+CMPR.US,D,20070301,000000,37,37.05,36.25,36.85,679214,0
+CMPR.US,D,20070302,000000,36.43,36.88,35.94,35.96,534340,0
+CMPR.US,D,20070305,000000,35.12,37.19,34.4,35.95,777875,0
+CMPR.US,D,20070306,000000,36,36.95,36,36.65,454361,0
+CMPR.US,D,20070307,000000,36.44,37.05,35.93,36.76,366910,0
+CMPR.US,D,20070308,000000,36.9,37.49,36.72,37.25,318533,0
+CMPR.US,D,20070309,000000,37.57,37.81,37.15,37.51,182297,0
+CMPR.US,D,20070312,000000,37.35,37.59,37.07,37.58,199263,0
+CMPR.US,D,20070313,000000,37.05,37.56,37.05,37.46,401217,0
+CMPR.US,D,20070314,000000,36.93,38.56,36.93,38.06,676815,0
+CMPR.US,D,20070315,000000,37.82,38.07,37.61,38.05,259065,0
+CMPR.US,D,20070316,000000,38.15,38.76,37.8,38.57,438108,0
+CMPR.US,D,20070319,000000,38.75,40.67,38.64,40.44,414474,0
+CMPR.US,D,20070320,000000,40.2,40.28,39.47,39.74,744194,0
+CMPR.US,D,20070321,000000,39.8,40.91,39.53,40.7,491271,0
+CMPR.US,D,20070322,000000,40.26,40.77,39.69,39.86,232621,0
+CMPR.US,D,20070323,000000,39.89,40.65,39.89,40.38,192057,0
+CMPR.US,D,20070326,000000,40.25,40.26,39.28,39.52,271148,0
+CMPR.US,D,20070327,000000,39.29,39.32,38.5,38.74,233385,0
+CMPR.US,D,20070328,000000,38.51,38.58,38.03,38.13,204486,0
+CMPR.US,D,20070329,000000,38.33,38.89,37.72,38.4,169767,0
+CMPR.US,D,20070330,000000,38.33,38.46,38.04,38.3,240274,0
+CMPR.US,D,20070402,000000,38.48,38.59,37.34,37.44,328090,0
+CMPR.US,D,20070403,000000,37.29,38.28,37.26,37.89,271961,0
+CMPR.US,D,20070404,000000,37.83,38.16,37.25,37.64,248945,0
+CMPR.US,D,20070405,000000,39.25,40.62,39.05,39.39,627418,0
+CMPR.US,D,20070409,000000,39.36,39.63,38.64,38.73,268630,0
+CMPR.US,D,20070410,000000,38.66,38.95,38.13,38.2,213700,0
+CMPR.US,D,20070411,000000,38.02,38.27,37.19,37.35,451900,0
+CMPR.US,D,20070412,000000,37.33,38.35,37.33,38.32,231382,0
+CMPR.US,D,20070413,000000,38.18,38.92,38.18,38.92,140338,0
+CMPR.US,D,20070416,000000,39.01,39.22,38.85,39.1,180956,0
+CMPR.US,D,20070417,000000,39.25,39.35,38.14,38.69,142366,0
+CMPR.US,D,20070418,000000,38.38,38.61,38.2,38.28,106701,0
+CMPR.US,D,20070419,000000,38.02,38.41,37.78,38.39,249041,0
+CMPR.US,D,20070420,000000,38.54,39.26,38.07,39.25,236474,0
+CMPR.US,D,20070423,000000,39.04,41.51,38.9,41.42,592575,0
+CMPR.US,D,20070424,000000,41.46,41.47,39.95,41.17,682738,0
+CMPR.US,D,20070425,000000,41.25,41.47,40.62,40.95,384389,0
+CMPR.US,D,20070426,000000,40.77,41.42,40.63,41.3,585317,0
+CMPR.US,D,20070427,000000,38.17,40.5,38,39.29,1357614,0
+CMPR.US,D,20070430,000000,39,39.33,37.19,37.38,745253,0
+CMPR.US,D,20070501,000000,37.22,37.81,36.68,37.25,589824,0
+CMPR.US,D,20070502,000000,37.09,38.35,37.09,37.48,525230,0
+CMPR.US,D,20070503,000000,36.53,38.21,36.53,38.04,677815,0
+CMPR.US,D,20070504,000000,38.02,38.44,37.15,37.53,322741,0
+CMPR.US,D,20070507,000000,37.6,37.65,36.35,36.48,245440,0
+CMPR.US,D,20070508,000000,36.46,37.23,36.46,37.23,183670,0
+CMPR.US,D,20070509,000000,36.9,37.1,36.41,36.93,267736,0
+CMPR.US,D,20070510,000000,36.78,37.68,36.71,37.15,227399,0
+CMPR.US,D,20070511,000000,36.31,37.71,36.17,37.5,254124,0
+CMPR.US,D,20070514,000000,37.43,37.59,37.02,37.35,129863,0
+CMPR.US,D,20070515,000000,37.06,38.19,37.06,37.51,245896,0
+CMPR.US,D,20070516,000000,37.53,37.58,36.6,37.22,266739,0
+CMPR.US,D,20070517,000000,37.02,37.15,36.85,36.95,374760,0
+CMPR.US,D,20070518,000000,37.05,37.98,36.98,37.54,217089,0
+CMPR.US,D,20070521,000000,37.68,38.93,37.55,38.55,453082,0
+CMPR.US,D,20070522,000000,38.51,39.69,38.42,39.1,436669,0
+CMPR.US,D,20070523,000000,39.39,40.91,39.2,40.05,541009,0
+CMPR.US,D,20070524,000000,40.14,40.62,38.64,38.82,266401,0
+CMPR.US,D,20070525,000000,38.85,39.09,38.03,38.27,263254,0
+CMPR.US,D,20070529,000000,38.22,39.04,37.85,38.41,200552,0
+CMPR.US,D,20070530,000000,38.1,39.38,38.1,39.03,141607,0
+CMPR.US,D,20070531,000000,38.97,40.45,38.97,40.07,472836,0
+CMPR.US,D,20070601,000000,40.25,40.73,39.64,39.98,298396,0
+CMPR.US,D,20070604,000000,39.75,40.9,39.69,40.77,207289,0
+CMPR.US,D,20070605,000000,40.38,41.17,39.91,40.9,229209,0
+CMPR.US,D,20070606,000000,40.9,40.9,39.54,40,337024,0
+CMPR.US,D,20070607,000000,40,40.34,39.56,39.66,199225,0
+CMPR.US,D,20070608,000000,39.63,40.62,39.26,40.5,310733,0
+CMPR.US,D,20070611,000000,40.27,40.46,39.6,39.7,246505,0
+CMPR.US,D,20070612,000000,39.55,39.79,37.4,37.77,399576,0
+CMPR.US,D,20070613,000000,37.97,38.06,36.08,36.83,992117,0
+CMPR.US,D,20070614,000000,36.88,37.21,36.1,36.26,493260,0
+CMPR.US,D,20070615,000000,36.18,36.64,35.31,36.59,1050443,0
+CMPR.US,D,20070618,000000,36.51,39.14,36.5,38.85,581691,0
+CMPR.US,D,20070619,000000,39.01,40.67,38.67,40,960305,0
+CMPR.US,D,20070620,000000,40.04,40.25,39.34,39.65,520345,0
+CMPR.US,D,20070621,000000,39.84,40.08,38.88,39.27,718934,0
+CMPR.US,D,20070622,000000,39.1,39.1,37.68,38.32,5090956,0
+CMPR.US,D,20070625,000000,38.23,38.4,37.1,37.71,642954,0
+CMPR.US,D,20070626,000000,37.75,38.81,36.83,38.01,528012,0
+CMPR.US,D,20070627,000000,37.79,39.16,37.2,38.82,298578,0
+CMPR.US,D,20070628,000000,38.9,39.36,38.28,38.46,191764,0
+CMPR.US,D,20070629,000000,38.67,38.92,38.15,38.25,242628,0
+CMPR.US,D,20070702,000000,38.45,38.8,37.64,38.14,613568,0
+CMPR.US,D,20070703,000000,37.98,39.52,37.98,39.4,134003,0
+CMPR.US,D,20070705,000000,39.51,39.97,39.42,39.92,344356,0
+CMPR.US,D,20070706,000000,39.99,41.81,39.61,41.77,570108,0
+CMPR.US,D,20070709,000000,41.63,42.45,40.64,41.54,676409,0
+CMPR.US,D,20070710,000000,41.2,41.2,40,40.35,327705,0
+CMPR.US,D,20070711,000000,40.3,41.15,39.75,40,416737,0
+CMPR.US,D,20070712,000000,40.24,40.72,39.86,40.66,340239,0
+CMPR.US,D,20070713,000000,40.57,40.71,40.11,40.48,397349,0
+CMPR.US,D,20070716,000000,40.44,40.5,39.61,39.98,490647,0
+CMPR.US,D,20070717,000000,39.74,40.15,38.87,39.09,885821,0
+CMPR.US,D,20070718,000000,38.94,39.26,38.35,39.13,522159,0
+CMPR.US,D,20070719,000000,39.07,40.16,39.06,39.88,582361,0
+CMPR.US,D,20070720,000000,39.79,39.83,37.52,38.21,567325,0
+CMPR.US,D,20070723,000000,38.26,38.98,37.68,38.25,333607,0
+CMPR.US,D,20070724,000000,37.45,38.07,36.49,37.23,533887,0
+CMPR.US,D,20070725,000000,37.53,37.92,36.67,36.93,616664,0
+CMPR.US,D,20070726,000000,36.55,36.82,34.61,35.63,957581,0
+CMPR.US,D,20070727,000000,35.57,36.54,34.26,34.4,890594,0
+CMPR.US,D,20070730,000000,34.53,35.68,34.22,35.41,1322882,0
+CMPR.US,D,20070731,000000,35.7,36.1,34.13,34.15,810390,0
+CMPR.US,D,20070801,000000,36.4,37.39,34.63,35.21,2564789,0
+CMPR.US,D,20070802,000000,35.24,36.05,35.01,35.76,824602,0
+CMPR.US,D,20070803,000000,35.63,36.05,34.18,34.43,810086,0
+CMPR.US,D,20070806,000000,34.54,34.56,32.82,33.47,1278600,0
+CMPR.US,D,20070807,000000,33.5,34.53,32.69,34.46,1281247,0
+CMPR.US,D,20070808,000000,33.79,36.5,33.76,35.99,1060204,0
+CMPR.US,D,20070809,000000,35.15,35.59,33.75,35.01,769894,0
+CMPR.US,D,20070810,000000,34.51,35.25,33.9,34.89,551210,0
+CMPR.US,D,20070813,000000,35,35,33.42,33.83,624196,0
+CMPR.US,D,20070814,000000,33.71,33.71,31.33,31.4,996057,0
+CMPR.US,D,20070815,000000,31.13,32.29,29.91,30.03,1225639,0
+CMPR.US,D,20070816,000000,30.02,31.91,29.6,31.21,1244492,0
+CMPR.US,D,20070817,000000,32.74,34.19,31.6,33.3,909896,0
+CMPR.US,D,20070820,000000,33.51,34.17,32.9,33.51,513466,0
+CMPR.US,D,20070821,000000,34.95,34.99,33,33.22,504473,0
+CMPR.US,D,20070822,000000,33.63,34.85,33.63,34.51,585210,0
+CMPR.US,D,20070823,000000,34.82,34.99,33.38,33.47,598742,0
+CMPR.US,D,20070824,000000,33.42,34.05,33.05,33.76,466532,0
+CMPR.US,D,20070827,000000,33.59,34,33.5,33.87,291037,0
+CMPR.US,D,20070828,000000,33.58,33.69,32.73,32.93,524516,0
+CMPR.US,D,20070829,000000,33,33.8,32.38,33.68,302443,0
+CMPR.US,D,20070830,000000,33.38,34.29,32.62,32.64,501024,0
+CMPR.US,D,20070831,000000,32.99,33.32,32.61,32.88,452656,0
+CMPR.US,D,20070904,000000,32.8,33.7,32.65,33.31,322510,0
+CMPR.US,D,20070905,000000,32.99,33.91,32.65,32.98,246538,0
+CMPR.US,D,20070906,000000,33,33.5,31.95,33.21,314387,0
+CMPR.US,D,20070907,000000,32.63,32.8,31.65,32.66,427438,0
+CMPR.US,D,20070910,000000,32.96,33.3,32.58,33.04,444885,0
+CMPR.US,D,20070911,000000,32.96,34.18,32.96,34,457373,0
+CMPR.US,D,20070912,000000,33.83,35.36,33.39,35.11,445913,0
+CMPR.US,D,20070913,000000,35.11,35.99,34.61,35.1,526369,0
+CMPR.US,D,20070914,000000,34.92,35.05,33.97,34.21,625098,0
+CMPR.US,D,20070917,000000,34.02,34.02,32.71,33.43,700800,0
+CMPR.US,D,20070918,000000,33.48,35.76,32.92,35.43,835210,0
+CMPR.US,D,20070919,000000,35.86,37.74,35.84,37.27,1239834,0
+CMPR.US,D,20070920,000000,37.17,37.9,37.01,37.75,890052,0
+CMPR.US,D,20070921,000000,38.03,38.39,37.6,38.27,806492,0
+CMPR.US,D,20070924,000000,38.19,38.65,36.65,37.08,376326,0
+CMPR.US,D,20070925,000000,36.76,37.54,36.64,37.14,698628,0
+CMPR.US,D,20070926,000000,37.46,38.13,37.43,38,359100,0
+CMPR.US,D,20070927,000000,37.8,38.29,37.35,38.11,709518,0
+CMPR.US,D,20070928,000000,38.2,38.4,37.13,37.37,400775,0
+CMPR.US,D,20071001,000000,37.28,37.91,36.86,37.89,721091,0
+CMPR.US,D,20071002,000000,37.81,38.31,37.13,38.29,363995,0
+CMPR.US,D,20071003,000000,37.97,39.55,37.52,39.49,504773,0
+CMPR.US,D,20071004,000000,39.62,39.75,38.33,39.48,456235,0
+CMPR.US,D,20071005,000000,39.88,41.5,39.67,40.53,548369,0
+CMPR.US,D,20071008,000000,40.42,42,40.42,41.57,648378,0
+CMPR.US,D,20071009,000000,41.61,41.95,40.4,41.48,596065,0
+CMPR.US,D,20071010,000000,41.48,41.89,40.93,41.88,375355,0
+CMPR.US,D,20071011,000000,42,43.95,41.87,42.08,743313,0
+CMPR.US,D,20071012,000000,42.05,43.09,41.97,42.8,423660,0
+CMPR.US,D,20071015,000000,42.6,42.7,40.18,41.06,524460,0
+CMPR.US,D,20071016,000000,39.42,40.2,38.79,39.8,648548,0
+CMPR.US,D,20071017,000000,40.21,40.31,38.79,40.02,493825,0
+CMPR.US,D,20071018,000000,39.8,39.8,38.49,39.52,469226,0
+CMPR.US,D,20071019,000000,39.5,39.5,37.77,37.94,537782,0
+CMPR.US,D,20071022,000000,37.75,38.18,37.12,37.79,703388,0
+CMPR.US,D,20071023,000000,38.91,38.91,37.71,37.78,797410,0
+CMPR.US,D,20071024,000000,37.63,38.34,37,38.07,745983,0
+CMPR.US,D,20071025,000000,38.28,40.25,37.72,39.27,1084822,0
+CMPR.US,D,20071026,000000,44.04,47.93,44,46.05,2867837,0
+CMPR.US,D,20071029,000000,46.2,48.11,46.2,47.01,1587074,0
+CMPR.US,D,20071030,000000,45.37,47.25,44.79,46.74,862950,0
+CMPR.US,D,20071031,000000,47.24,47.61,46.01,47.57,740074,0
+CMPR.US,D,20071101,000000,46.35,46.91,45.2,45.35,784356,0
+CMPR.US,D,20071102,000000,45.31,46.46,44.78,46.18,627644,0
+CMPR.US,D,20071105,000000,45.13,46.82,44.19,46.01,398539,0
+CMPR.US,D,20071106,000000,46.08,48.25,45.29,47.98,556094,0
+CMPR.US,D,20071107,000000,47.16,48.6,45.76,46.2,624056,0
+CMPR.US,D,20071108,000000,46.7,47.11,44.24,45.61,711800,0
+CMPR.US,D,20071109,000000,45.26,46.26,44.49,45.21,594626,0
+CMPR.US,D,20071112,000000,45,45.46,41.9,42.54,929067,0
+CMPR.US,D,20071113,000000,42.9,44.95,42.9,44.38,766251,0
+CMPR.US,D,20071114,000000,44.85,46.38,44.23,44.46,576167,0
+CMPR.US,D,20071115,000000,44.33,45.46,41.81,42.5,790214,0
+CMPR.US,D,20071116,000000,42.45,42.73,40.5,41.47,944199,0
+CMPR.US,D,20071119,000000,40.51,41.34,40.25,41.21,1333438,0
+CMPR.US,D,20071120,000000,41.16,43.32,41.16,42.32,658861,0
+CMPR.US,D,20071121,000000,41.91,42.5,41.08,41.4,458547,0
+CMPR.US,D,20071123,000000,41.81,42.71,41.31,42.5,106359,0
+CMPR.US,D,20071126,000000,42.46,43,42.19,42.78,545152,0
+CMPR.US,D,20071127,000000,43,44.34,42.7,44.05,554930,0
+CMPR.US,D,20071128,000000,44.61,45.86,44.3,45.7,570345,0
+CMPR.US,D,20071129,000000,44.67,45.2,44,44.29,567086,0
+CMPR.US,D,20071130,000000,45.01,45.46,43.88,44.4,502829,0
+CMPR.US,D,20071203,000000,44.12,44.61,42.39,42.39,380420,0
+CMPR.US,D,20071204,000000,42.26,42.77,41.5,41.55,626011,0
+CMPR.US,D,20071205,000000,42.35,43.48,41.64,42.69,964436,0
+CMPR.US,D,20071206,000000,42.35,43.77,41.81,43.77,319362,0
+CMPR.US,D,20071207,000000,43.86,44.57,43.6,44.11,310910,0
+CMPR.US,D,20071210,000000,44.16,44.99,43.79,44.5,316075,0
+CMPR.US,D,20071211,000000,44.71,45.24,42.52,42.64,277207,0
+CMPR.US,D,20071212,000000,43.72,44.55,41.86,42.64,443233,0
+CMPR.US,D,20071213,000000,41.23,43.25,40.94,42.84,603258,0
+CMPR.US,D,20071214,000000,42.08,42.32,40.59,40.78,448362,0
+CMPR.US,D,20071217,000000,40.54,41.02,38.95,39.02,1024126,0
+CMPR.US,D,20071218,000000,39.58,40.98,39.09,40.44,909333,0
+CMPR.US,D,20071219,000000,40.14,41.1,39.99,40.27,718745,0
+CMPR.US,D,20071220,000000,40.96,41.28,39.46,41.22,740430,0
+CMPR.US,D,20071221,000000,41.81,43.89,41.54,43.14,948083,0
+CMPR.US,D,20071224,000000,43.44,43.79,43.03,43.5,291743,0
+CMPR.US,D,20071226,000000,43.06,43.63,42.8,43.38,311152,0
+CMPR.US,D,20071227,000000,43.1,43.78,42.81,42.94,430134,0
+CMPR.US,D,20071228,000000,43.58,43.64,42.43,42.85,291943,0
+CMPR.US,D,20071231,000000,42.58,43.57,42.21,42.85,296261,0
+CMPR.US,D,20080102,000000,42.7,43.34,40.63,41.16,704754,0
+CMPR.US,D,20080103,000000,41.33,41.38,40.13,41.05,573393,0
+CMPR.US,D,20080104,000000,40.3,40.38,36.59,37.3,907982,0
+CMPR.US,D,20080107,000000,37.55,37.55,34.75,35.52,1693208,0
+CMPR.US,D,20080108,000000,35.76,36.49,33.59,34.19,1741802,0
+CMPR.US,D,20080109,000000,34.19,34.81,32.17,33.52,1480953,0
+CMPR.US,D,20080110,000000,33.07,33.37,31.46,32.17,2575032,0
+CMPR.US,D,20080111,000000,32,33.62,31.96,33.11,1226556,0
+CMPR.US,D,20080114,000000,33.25,34.02,32.1,32.92,1253993,0
+CMPR.US,D,20080115,000000,32.5,32.74,30.41,30.72,1065696,0
+CMPR.US,D,20080116,000000,30.51,31.17,30.03,30.5,1645350,0
+CMPR.US,D,20080117,000000,30.6,32.18,29.5,29.7,1169789,0
+CMPR.US,D,20080118,000000,29.77,31.03,28.76,28.76,1005773,0
+CMPR.US,D,20080122,000000,28.2,31.63,27.34,30.68,2003439,0
+CMPR.US,D,20080123,000000,31.59,31.59,28.75,30.73,1425069,0
+CMPR.US,D,20080124,000000,31.18,33.36,30.65,33,1656027,0
+CMPR.US,D,20080125,000000,40.61,41.75,35.8,36.83,3674565,0
+CMPR.US,D,20080128,000000,36.3,37.05,35.02,36.8,1373988,0
+CMPR.US,D,20080129,000000,36.8,37,35.71,36.06,849861,0
+CMPR.US,D,20080130,000000,35.66,37.42,35.25,36.48,849935,0
+CMPR.US,D,20080131,000000,36.13,37.88,35.61,37.21,928571,0
+CMPR.US,D,20080201,000000,37.5,39.21,36.48,39.02,923336,0
+CMPR.US,D,20080204,000000,38.84,39.13,37.83,38.99,476836,0
+CMPR.US,D,20080205,000000,38.08,38.49,35.49,35.96,1356508,0
+CMPR.US,D,20080206,000000,36.25,36.25,34.44,34.61,518882,0
+CMPR.US,D,20080207,000000,34.48,36.49,33.8,36.12,691951,0
+CMPR.US,D,20080208,000000,36.11,36.31,35.11,35.79,441045,0
+CMPR.US,D,20080211,000000,37.34,38.25,36.28,37,627220,0
+CMPR.US,D,20080212,000000,37.2,39.04,36.7,37.35,715656,0
+CMPR.US,D,20080213,000000,37.79,38.22,36.46,36.95,700118,0
+CMPR.US,D,20080214,000000,37.11,37.17,34.8,35.48,768135,0
+CMPR.US,D,20080215,000000,35.17,35.75,33.39,33.46,1194077,0
+CMPR.US,D,20080219,000000,33.85,34.4,33.39,33.68,561518,0
+CMPR.US,D,20080220,000000,33.49,34,32.62,33.35,515876,0
+CMPR.US,D,20080221,000000,32.95,34.1,32.23,32.75,557101,0
+CMPR.US,D,20080222,000000,32.43,32.88,31.59,32.67,461097,0
+CMPR.US,D,20080225,000000,32.08,34.17,32.08,34.12,697977,0
+CMPR.US,D,20080226,000000,33.8,34.77,33.51,33.63,669559,0
+CMPR.US,D,20080227,000000,33.23,34.36,33.09,34.09,393667,0
+CMPR.US,D,20080228,000000,34.21,34.5,32.25,32.36,442436,0
+CMPR.US,D,20080229,000000,32.16,32.31,30.81,31.42,991720,0
+CMPR.US,D,20080303,000000,31.38,31.4,30.29,31.19,565320,0
+CMPR.US,D,20080304,000000,30.61,32.22,30.5,31.87,714594,0
+CMPR.US,D,20080305,000000,32.09,33.88,32.01,33.79,938612,0
+CMPR.US,D,20080306,000000,33.54,33.97,32.53,32.54,818945,0
+CMPR.US,D,20080307,000000,32,32.5,30.95,31.14,668875,0
+CMPR.US,D,20080310,000000,31.23,32.41,30.82,31.15,706653,0
+CMPR.US,D,20080311,000000,32.16,33.43,31.06,32.35,771123,0
+CMPR.US,D,20080312,000000,32.69,33.57,32.37,32.68,517705,0
+CMPR.US,D,20080313,000000,31.96,33.88,30.87,33.82,605294,0
+CMPR.US,D,20080314,000000,33.97,34.28,31.56,32.26,569577,0
+CMPR.US,D,20080317,000000,31.5,31.91,31,31,514766,0
+CMPR.US,D,20080318,000000,31.86,35.24,31.8,34.75,869676,0
+CMPR.US,D,20080319,000000,35.01,35.99,33.93,33.96,983226,0
+CMPR.US,D,20080320,000000,34.72,37.37,33.5,37,1623179,0
+CMPR.US,D,20080324,000000,37.3,37.74,36.47,37.11,921603,0
+CMPR.US,D,20080325,000000,36.95,37.34,35.72,37.15,337775,0
+CMPR.US,D,20080326,000000,36.82,37.31,35.47,36.93,495099,0
+CMPR.US,D,20080327,000000,37.13,37.13,35.54,35.58,367543,0
+CMPR.US,D,20080328,000000,35.64,36.04,34.61,34.66,550335,0
+CMPR.US,D,20080331,000000,34.75,35.23,34.44,34.95,561155,0
+CMPR.US,D,20080401,000000,35.61,36.92,35.5,36.74,769816,0
+CMPR.US,D,20080402,000000,36.8,38.4,35.54,38.14,1256026,0
+CMPR.US,D,20080403,000000,37.55,37.61,35.59,37.25,988398,0
+CMPR.US,D,20080404,000000,37.31,37.32,36.5,37.07,374560,0
+CMPR.US,D,20080407,000000,37.61,37.61,36.58,36.71,366736,0
+CMPR.US,D,20080408,000000,36.45,36.93,36,36.34,491726,0
+CMPR.US,D,20080409,000000,36.66,36.96,34.55,34.72,475257,0
+CMPR.US,D,20080410,000000,34.92,35.82,34.59,35.37,532206,0
+CMPR.US,D,20080411,000000,34.83,35.09,33.93,34.27,263772,0
+CMPR.US,D,20080414,000000,34.07,34.81,33.43,33.55,460265,0
+CMPR.US,D,20080415,000000,33.71,34.38,33.12,33.34,669601,0
+CMPR.US,D,20080416,000000,33.74,34.45,33.64,34.01,489932,0
+CMPR.US,D,20080417,000000,33.93,34.2,33.33,33.55,479344,0
+CMPR.US,D,20080418,000000,34.21,35,33.38,34.47,1407303,0
+CMPR.US,D,20080421,000000,34.2,35.26,33.82,34.79,504865,0
+CMPR.US,D,20080422,000000,34.56,34.8,33.81,34.15,689855,0
+CMPR.US,D,20080423,000000,34.3,34.59,33.75,34.2,1104502,0
+CMPR.US,D,20080424,000000,34.28,35.3,34.11,35.2,933043,0
+CMPR.US,D,20080425,000000,35.49,35.82,34.7,35.5,1092456,0
+CMPR.US,D,20080428,000000,35.57,38.68,35.57,38.64,1310995,0
+CMPR.US,D,20080429,000000,38.5,38.68,37.07,38.2,1694599,0
+CMPR.US,D,20080430,000000,34.5,35.09,33.13,34.03,4460242,0
+CMPR.US,D,20080501,000000,33.98,35.06,33.65,34.56,783354,0
+CMPR.US,D,20080502,000000,34.89,36.5,34.47,34.87,870205,0
+CMPR.US,D,20080505,000000,35.01,35.55,34.37,34.62,755263,0
+CMPR.US,D,20080506,000000,34.59,35.96,34.01,35.85,845844,0
+CMPR.US,D,20080507,000000,35.8,36.09,33.71,33.76,861843,0
+CMPR.US,D,20080508,000000,33.79,33.79,31.48,32.51,1099511,0
+CMPR.US,D,20080509,000000,32.34,32.7,31.3,31.72,948089,0
+CMPR.US,D,20080512,000000,31.84,32.8,31.84,32.4,525656,0
+CMPR.US,D,20080513,000000,32.57,33.27,32.24,33.15,353895,0
+CMPR.US,D,20080514,000000,32.23,32.23,30.75,32,2396216,0
+CMPR.US,D,20080515,000000,31.98,32.11,30.78,30.84,1160457,0
+CMPR.US,D,20080516,000000,31.09,32.26,30.84,31.75,887366,0
+CMPR.US,D,20080519,000000,32.08,32.65,31.24,31.53,865548,0
+CMPR.US,D,20080520,000000,31.12,31.35,29.42,30.26,1951952,0
+CMPR.US,D,20080521,000000,30.41,30.83,29.34,29.41,1149983,0
+CMPR.US,D,20080522,000000,29.48,30.57,29.25,30.49,979214,0
+CMPR.US,D,20080523,000000,30.3,30.8,29.11,30.46,1432565,0
+CMPR.US,D,20080527,000000,30.55,32.12,30.32,30.88,1103927,0
+CMPR.US,D,20080528,000000,31.23,31.5,30.57,31,572193,0
+CMPR.US,D,20080529,000000,29.61,31.8,29.1,30.64,1462964,0
+CMPR.US,D,20080530,000000,30.73,31.4,30.03,31.32,876134,0
+CMPR.US,D,20080602,000000,31.22,31.48,29.86,30.02,1257171,0
+CMPR.US,D,20080603,000000,30.38,30.74,29.32,29.34,722414,0
+CMPR.US,D,20080604,000000,29.17,30.97,28.5,30.54,1283048,0
+CMPR.US,D,20080605,000000,30.56,30.84,29.96,30.3,577527,0
+CMPR.US,D,20080606,000000,30.16,30.34,29.89,29.9,475933,0
+CMPR.US,D,20080609,000000,30.1,31.33,29.6,29.82,758863,0
+CMPR.US,D,20080610,000000,29.89,30.19,29.15,29.46,515416,0
+CMPR.US,D,20080611,000000,29.51,29.75,27.32,27.5,1678924,0
+CMPR.US,D,20080612,000000,28.16,28.7,26.4,26.68,1204198,0
+CMPR.US,D,20080613,000000,26.7,27.48,26.38,27.18,1225892,0
+CMPR.US,D,20080616,000000,27.04,28.48,27.04,28.37,707874,0
+CMPR.US,D,20080617,000000,28.5,28.92,27.96,28.39,753562,0
+CMPR.US,D,20080618,000000,31,31.4,28.55,29.77,1981407,0
+CMPR.US,D,20080619,000000,29.5,30.78,28.98,30.62,771965,0
+CMPR.US,D,20080620,000000,30.5,30.88,29.18,29.68,1323026,0
+CMPR.US,D,20080623,000000,29.8,29.93,27.9,28.16,566066,0
+CMPR.US,D,20080624,000000,28.27,28.27,25.98,26.14,2479383,0
+CMPR.US,D,20080625,000000,26.56,27.25,25.72,25.97,1543013,0
+CMPR.US,D,20080626,000000,25.59,26.14,24.78,25.81,829925,0
+CMPR.US,D,20080627,000000,25.71,26.71,25.33,26.33,1561989,0
+CMPR.US,D,20080630,000000,26.3,27.1,26.28,26.76,1078119,0
+CMPR.US,D,20080701,000000,26.64,26.86,25,26.22,1254659,0
+CMPR.US,D,20080702,000000,26.16,26.72,25.02,25.17,763795,0
+CMPR.US,D,20080703,000000,25.45,26.03,25.08,25.17,390912,0
+CMPR.US,D,20080707,000000,25.38,25.7,24.46,24.66,866637,0
+CMPR.US,D,20080708,000000,24.75,26.48,24.63,26.31,679510,0
+CMPR.US,D,20080709,000000,26.37,27.49,25.85,25.92,813374,0
+CMPR.US,D,20080710,000000,25.84,27.28,25.68,26.48,668604,0
+CMPR.US,D,20080711,000000,26.16,27.67,25.89,27.57,722730,0
+CMPR.US,D,20080714,000000,27.83,27.83,25.6,25.71,628385,0
+CMPR.US,D,20080715,000000,25.4,26.69,24.71,25.5,1543955,0
+CMPR.US,D,20080716,000000,25.65,27.46,24.76,27.24,675683,0
+CMPR.US,D,20080717,000000,27.3,28.99,27.3,28.87,762752,0
+CMPR.US,D,20080718,000000,28.84,29.53,27.84,29.16,1196046,0
+CMPR.US,D,20080721,000000,29.33,29.33,27.58,27.96,921385,0
+CMPR.US,D,20080722,000000,27.97,28.83,27.59,28.78,836779,0
+CMPR.US,D,20080723,000000,28.08,29.66,28.03,29.26,911254,0
+CMPR.US,D,20080724,000000,29.4,29.98,28.94,29.86,673958,0
+CMPR.US,D,20080725,000000,30,30.73,28.75,29.16,667837,0
+CMPR.US,D,20080728,000000,29.11,30.53,28.01,28.9,648796,0
+CMPR.US,D,20080729,000000,29.11,29.78,28.69,29,610390,0
+CMPR.US,D,20080730,000000,29.24,29.91,27.51,27.86,624086,0
+CMPR.US,D,20080731,000000,27.86,27.86,25.26,25.77,1819517,0
+CMPR.US,D,20080801,000000,28.6,31,28,30.92,4134586,0
+CMPR.US,D,20080804,000000,30.78,31.34,30.1,30.82,909663,0
+CMPR.US,D,20080805,000000,30.82,32,30.82,31.91,643754,0
+CMPR.US,D,20080806,000000,31.87,32.33,30.74,32.2,667153,0
+CMPR.US,D,20080807,000000,32.29,32.29,30.87,30.97,827392,0
+CMPR.US,D,20080808,000000,30.88,31.6,30.25,31.51,851889,0
+CMPR.US,D,20080811,000000,31.95,34.16,31.25,33.84,1330710,0
+CMPR.US,D,20080812,000000,33.74,34.29,32.41,32.86,1157835,0
+CMPR.US,D,20080813,000000,33.11,34.03,32.61,33.75,786571,0
+CMPR.US,D,20080814,000000,33.52,34.62,33.37,34.62,709000,0
+CMPR.US,D,20080815,000000,34.8,35.45,33.96,34.75,882733,0
+CMPR.US,D,20080818,000000,34.69,34.94,32.66,32.99,548505,0
+CMPR.US,D,20080819,000000,32.79,33.12,32.24,33.09,594403,0
+CMPR.US,D,20080820,000000,33.3,33.5,31.75,32.25,720679,0
+CMPR.US,D,20080821,000000,31.87,32.41,30.91,31.91,706914,0
+CMPR.US,D,20080822,000000,31.41,32.39,30.75,32.32,538646,0
+CMPR.US,D,20080825,000000,32.21,32.21,31.1,31.64,402040,0
+CMPR.US,D,20080826,000000,31.45,32.24,31.22,31.45,388328,0
+CMPR.US,D,20080827,000000,31.52,32.46,31.08,32.31,427495,0
+CMPR.US,D,20080828,000000,32.3,33.92,32.13,33.45,821314,0
+CMPR.US,D,20080829,000000,33.42,33.43,32.88,33.24,437428,0
+CMPR.US,D,20080902,000000,33.89,34.24,32.5,32.54,942579,0
+CMPR.US,D,20080903,000000,32.57,32.95,31.49,31.85,975867,0
+CMPR.US,D,20080904,000000,31.43,31.58,30.72,30.8,642566,0
+CMPR.US,D,20080905,000000,30.81,30.87,29.94,30.38,503697,0
+CMPR.US,D,20080908,000000,30.94,33.16,30.94,31.97,1044655,0
+CMPR.US,D,20080909,000000,32.11,32.36,31.16,31.65,695186,0
+CMPR.US,D,20080910,000000,32.12,33.5,31.69,32.88,710948,0
+CMPR.US,D,20080911,000000,33.06,33.34,31.5,32.82,934370,0
+CMPR.US,D,20080912,000000,32.22,33.13,32.22,32.85,362978,0
+CMPR.US,D,20080915,000000,32.69,32.84,31.47,31.51,454068,0
+CMPR.US,D,20080916,000000,31.45,32.94,31.35,32.35,1159967,0
+CMPR.US,D,20080917,000000,32.19,34.35,31.55,32.75,1514822,0
+CMPR.US,D,20080918,000000,32.88,35.5,32.88,34.95,2454839,0
+CMPR.US,D,20080919,000000,37.1,38.56,35,37.9,3684023,0
+CMPR.US,D,20080922,000000,36.06,36.3,33.06,33.93,919982,0
+CMPR.US,D,20080923,000000,33.88,34.97,32.13,34.06,629038,0
+CMPR.US,D,20080924,000000,33.83,34.38,32.53,33.7,399368,0
+CMPR.US,D,20080925,000000,33.77,34.31,33.36,33.98,331215,0
+CMPR.US,D,20080926,000000,33.14,35.66,33.11,34.75,848062,0
+CMPR.US,D,20080929,000000,34,34.69,31.51,32,1037795,0
+CMPR.US,D,20080930,000000,32.25,33.85,31.91,32.84,760715,0
+CMPR.US,D,20081001,000000,32.06,34.42,32.06,34.05,636876,0
+CMPR.US,D,20081002,000000,33.51,33.91,32,33.01,734798,0
+CMPR.US,D,20081003,000000,33.4,34.07,31.14,31.5,983505,0
+CMPR.US,D,20081006,000000,31.82,31.82,26.01,29.55,1957439,0
+CMPR.US,D,20081007,000000,29.5,30.19,26.73,26.94,1080527,0
+CMPR.US,D,20081008,000000,26.32,29.55,26.07,27.52,820456,0
+CMPR.US,D,20081009,000000,28.09,29.57,25.6,26.06,667310,0
+CMPR.US,D,20081010,000000,25.52,27.15,25.04,26,1401649,0
+CMPR.US,D,20081013,000000,26.5,29.72,26.5,27.99,886785,0
+CMPR.US,D,20081014,000000,28.76,30,26.86,27.78,603722,0
+CMPR.US,D,20081015,000000,27.45,27.93,25.08,25.5,463119,0
+CMPR.US,D,20081016,000000,25.36,26.16,22.87,24.88,968702,0
+CMPR.US,D,20081017,000000,24.1,25.99,22.86,24.45,842461,0
+CMPR.US,D,20081020,000000,24.6,25.49,24.3,25.21,508354,0
+CMPR.US,D,20081021,000000,24.91,25.74,24.45,25.12,421294,0
+CMPR.US,D,20081022,000000,24.45,25.99,23.53,23.98,587977,0
+CMPR.US,D,20081023,000000,24.12,25.04,21.75,23.74,602778,0
+CMPR.US,D,20081024,000000,22.27,23.55,21.73,23.16,628356,0
+CMPR.US,D,20081027,000000,23.22,23.73,21.62,21.85,569974,0
+CMPR.US,D,20081028,000000,22.84,24.23,20.71,24.22,1233108,0
+CMPR.US,D,20081029,000000,18.37,18.75,16,16.92,6536903,0
+CMPR.US,D,20081030,000000,17.27,17.65,15.81,16.3,1973919,0
+CMPR.US,D,20081031,000000,16.28,17.2,16.28,17.07,1396072,0
+CMPR.US,D,20081103,000000,16.94,17.63,16.8,17.51,793925,0
+CMPR.US,D,20081104,000000,17.71,18.28,17.21,17.9,967630,0
+CMPR.US,D,20081105,000000,17.68,18,17.34,17.39,714750,0
+CMPR.US,D,20081106,000000,16.8,17.35,16.09,16.55,1018011,0
+CMPR.US,D,20081107,000000,16.76,17,15.25,15.94,1113511,0
+CMPR.US,D,20081110,000000,16.02,16.12,15.3,15.66,653125,0
+CMPR.US,D,20081111,000000,15.55,15.55,14.76,14.76,778659,0
+CMPR.US,D,20081112,000000,14.78,15.08,13.28,13.4,883284,0
+CMPR.US,D,20081113,000000,13.39,14.64,12.51,14.48,1459108,0
+CMPR.US,D,20081114,000000,14.21,14.24,12.76,12.77,899712,0
+CMPR.US,D,20081117,000000,12.78,13.05,11.76,12.16,1406206,0
+CMPR.US,D,20081118,000000,12.18,12.41,11.75,12.29,1647851,0
+CMPR.US,D,20081119,000000,12.21,12.9,11.78,12.05,1198699,0
+CMPR.US,D,20081120,000000,12,12.55,11.77,11.96,1388929,0
+CMPR.US,D,20081121,000000,12.1,12.79,11.81,12.78,1308214,0
+CMPR.US,D,20081124,000000,13.26,13.96,13.09,13.61,847248,0
+CMPR.US,D,20081125,000000,13.87,14.45,13.73,14.16,931466,0
+CMPR.US,D,20081126,000000,13.76,16.3,13.69,16.25,621123,0
+CMPR.US,D,20081128,000000,15.85,16.35,15.68,16.35,351263,0
+CMPR.US,D,20081201,000000,16.35,16.35,14.79,14.89,711239,0
+CMPR.US,D,20081202,000000,15.3,15.86,15,15.86,391194,0
+CMPR.US,D,20081203,000000,15.44,16.92,15.44,16.82,398538,0
+CMPR.US,D,20081204,000000,16.59,17.7,15.97,16.43,941974,0
+CMPR.US,D,20081205,000000,16.08,17.11,16.08,17,793736,0
+CMPR.US,D,20081208,000000,17.41,17.99,17.16,17.53,696250,0
+CMPR.US,D,20081209,000000,17.48,17.56,14.78,15.38,1018246,0
+CMPR.US,D,20081210,000000,17.53,17.69,16.45,16.85,910237,0
+CMPR.US,D,20081211,000000,17.07,17.15,16.18,16.63,573294,0
+CMPR.US,D,20081212,000000,16.21,17.13,16.1,16.8,471737,0
+CMPR.US,D,20081215,000000,16.99,16.99,16.05,16.43,401755,0
+CMPR.US,D,20081216,000000,16.74,17.06,16.3,16.73,960043,0
+CMPR.US,D,20081217,000000,16.56,17.27,16.41,17.19,621001,0
+CMPR.US,D,20081218,000000,17.21,18.5,16.92,17.19,482988,0
+CMPR.US,D,20081219,000000,17.15,18.3,16.8,18.05,1062079,0
+CMPR.US,D,20081222,000000,18.07,18.43,16.7,17.22,607375,0
+CMPR.US,D,20081223,000000,17.31,17.58,16.71,17.11,330776,0
+CMPR.US,D,20081224,000000,17.04,17.42,16.73,16.82,71506,0
+CMPR.US,D,20081226,000000,16.95,17.32,16.39,16.73,107433,0
+CMPR.US,D,20081229,000000,16.68,16.89,16.07,16.46,239605,0
+CMPR.US,D,20081230,000000,16.63,17.57,16.51,17.53,598861,0
+CMPR.US,D,20081231,000000,17.51,18.77,17.51,18.61,337752,0
+CMPR.US,D,20090102,000000,18.78,19.51,18.11,19.17,338030,0
+CMPR.US,D,20090105,000000,19.15,19.81,18.87,19.71,236919,0
+CMPR.US,D,20090106,000000,19.87,20.2,19.52,20.09,244783,0
+CMPR.US,D,20090107,000000,19.67,19.91,18.74,18.86,469049,0
+CMPR.US,D,20090108,000000,18.74,19.14,18.23,18.74,219995,0
+CMPR.US,D,20090109,000000,18.8,18.98,17.71,17.9,277711,0
+CMPR.US,D,20090112,000000,17.88,18.23,16.8,17,300086,0
+CMPR.US,D,20090113,000000,17,17.62,16.84,17.42,280598,0
+CMPR.US,D,20090114,000000,17.14,17.64,16.38,16.87,291450,0
+CMPR.US,D,20090115,000000,16.86,17.48,16,17.13,366188,0
+CMPR.US,D,20090116,000000,17.26,18.62,16.96,18.09,712861,0
+CMPR.US,D,20090120,000000,17.76,18.01,16.35,16.77,457248,0
+CMPR.US,D,20090121,000000,17.05,17.34,15.84,17.28,466129,0
+CMPR.US,D,20090122,000000,16.94,17.23,15.75,15.99,475521,0
+CMPR.US,D,20090123,000000,15.88,16.34,15.25,16.3,304349,0
+CMPR.US,D,20090126,000000,16.28,17.24,16.27,16.47,371903,0
+CMPR.US,D,20090127,000000,16.71,16.91,15.94,16.22,822613,0
+CMPR.US,D,20090128,000000,21.75,23.11,21.44,21.79,4551038,0
+CMPR.US,D,20090129,000000,21.63,22.9,21.55,21.57,1196184,0
+CMPR.US,D,20090130,000000,21.67,23.11,21.56,22.9,1158181,0
+CMPR.US,D,20090202,000000,22.49,24.1,22.49,23.83,933250,0
+CMPR.US,D,20090203,000000,23.82,24.05,22.93,23.92,996366,0
+CMPR.US,D,20090204,000000,23.93,24.39,23.36,23.85,852010,0
+CMPR.US,D,20090205,000000,23.61,24.6,23.49,24.33,585843,0
+CMPR.US,D,20090206,000000,24.28,24.9,24.2,24.75,660752,0
+CMPR.US,D,20090209,000000,24.59,24.68,23.65,24.17,361025,0
+CMPR.US,D,20090210,000000,23.95,24.47,22.78,22.93,459382,0
+CMPR.US,D,20090211,000000,22.98,23.8,22.78,23.33,276309,0
+CMPR.US,D,20090212,000000,23.04,24.39,22.9,24.32,376433,0
+CMPR.US,D,20090213,000000,24.33,25.13,23.73,23.81,348632,0
+CMPR.US,D,20090217,000000,23.56,23.56,22.39,22.9,347511,0
+CMPR.US,D,20090218,000000,23.01,23.19,22.5,22.77,333219,0
+CMPR.US,D,20090219,000000,22.97,23.31,22.65,22.98,416579,0
+CMPR.US,D,20090220,000000,22.72,23.86,22.34,23.55,499893,0
+CMPR.US,D,20090223,000000,23.67,23.67,22.74,23.07,600919,0
+CMPR.US,D,20090224,000000,23.32,24.5,22.34,24.24,669895,0
+CMPR.US,D,20090225,000000,24.11,24.22,22.51,23.49,509781,0
+CMPR.US,D,20090226,000000,23.62,24.66,23.35,24.33,504003,0
+CMPR.US,D,20090227,000000,23.91,24.85,23.65,24.5,480200,0
+CMPR.US,D,20090302,000000,24.05,24.05,22.95,23.31,704264,0
+CMPR.US,D,20090303,000000,23.64,24.3,22.87,23.14,524787,0
+CMPR.US,D,20090304,000000,23.38,23.52,22.6,22.93,767506,0
+CMPR.US,D,20090305,000000,22.68,24,22.18,22.52,780402,0
+CMPR.US,D,20090306,000000,22.75,23,22.25,22.93,623681,0
+CMPR.US,D,20090309,000000,22.63,23,22.27,22.36,424881,0
+CMPR.US,D,20090310,000000,22.68,24.3,22.43,23.74,1412006,0
+CMPR.US,D,20090311,000000,23.96,24.87,23.92,24.58,790645,0
+CMPR.US,D,20090312,000000,24.32,25.98,24.15,25.95,784288,0
+CMPR.US,D,20090313,000000,25.98,26.75,25.91,26.35,851883,0
+CMPR.US,D,20090316,000000,26.67,26.88,25.64,25.73,422444,0
+CMPR.US,D,20090317,000000,25.79,26.3,25.28,26.3,410927,0
+CMPR.US,D,20090318,000000,26.37,27,26,26.91,325133,0
+CMPR.US,D,20090319,000000,26.55,26.77,25.57,25.72,422728,0
+CMPR.US,D,20090320,000000,25.98,26.13,25.36,25.56,583582,0
+CMPR.US,D,20090323,000000,26.11,27.17,25.84,27.17,826976,0
+CMPR.US,D,20090324,000000,26.87,27.06,25.7,25.78,658679,0
+CMPR.US,D,20090325,000000,25.91,28.59,25.91,28.55,1456531,0
+CMPR.US,D,20090326,000000,28.68,29,28.22,28.87,848084,0
+CMPR.US,D,20090327,000000,28.56,28.62,27.41,27.47,443690,0
+CMPR.US,D,20090330,000000,27.1,27.37,26.23,26.74,877826,0
+CMPR.US,D,20090331,000000,27.04,28.19,26.86,27.49,708480,0
+CMPR.US,D,20090401,000000,27.32,28.53,27.15,27.57,589379,0
+CMPR.US,D,20090402,000000,27.71,29.65,27.69,28.57,1107581,0
+CMPR.US,D,20090403,000000,28.42,29.43,28.16,29.33,593828,0
+CMPR.US,D,20090406,000000,29.25,29.69,29.03,29.44,648450,0
+CMPR.US,D,20090407,000000,29.14,29.4,28.16,28.24,363818,0
+CMPR.US,D,20090408,000000,28.77,29.09,28.2,28.86,300546,0
+CMPR.US,D,20090409,000000,29.2,30.31,28.96,29.98,641078,0
+CMPR.US,D,20090413,000000,29.88,29.98,28.39,29.26,546653,0
+CMPR.US,D,20090414,000000,28.96,30.39,28.81,30.03,570694,0
+CMPR.US,D,20090415,000000,29.9,30.17,29.14,29.42,600137,0
+CMPR.US,D,20090416,000000,29.68,30.18,29.4,29.91,634228,0
+CMPR.US,D,20090417,000000,30.01,31.75,29.99,31.4,882264,0
+CMPR.US,D,20090420,000000,31.4,31.56,30.3,30.95,561310,0
+CMPR.US,D,20090421,000000,30.92,31.6,30.62,31.45,672872,0
+CMPR.US,D,20090422,000000,31.06,32.7,30.83,31.88,1011004,0
+CMPR.US,D,20090423,000000,31.77,32.27,29.66,30.01,1025040,0
+CMPR.US,D,20090424,000000,30.31,32.15,29.25,31.64,1426369,0
+CMPR.US,D,20090427,000000,31.44,31.74,30.35,31.25,1006636,0
+CMPR.US,D,20090428,000000,30.85,31.04,30.43,30.81,898723,0
+CMPR.US,D,20090429,000000,30.97,33.38,30.78,32.91,639287,0
+CMPR.US,D,20090430,000000,33.09,35.19,32.76,34.35,2746100,0
+CMPR.US,D,20090501,000000,38.4,39.47,36.28,37.26,2975517,0
+CMPR.US,D,20090504,000000,37.79,39,37,38.96,1580257,0
+CMPR.US,D,20090505,000000,38.02,39,37.61,38.87,855114,0
+CMPR.US,D,20090506,000000,38.75,38.8,36.56,36.59,1241596,0
+CMPR.US,D,20090507,000000,36.7,37,33.91,34.25,1238419,0
+CMPR.US,D,20090508,000000,34.66,37.08,34.37,36.63,1205657,0
+CMPR.US,D,20090511,000000,35.9,37.5,35.9,37.22,695304,0
+CMPR.US,D,20090512,000000,37.5,37.5,36.16,37,892670,0
+CMPR.US,D,20090513,000000,36.86,37.03,36,36.55,1245664,0
+CMPR.US,D,20090514,000000,36.55,37.49,35.96,37.33,812320,0
+CMPR.US,D,20090515,000000,37.31,38,36.79,37.4,636316,0
+CMPR.US,D,20090518,000000,37.72,40,37.72,39.89,1635431,0
+CMPR.US,D,20090519,000000,39.9,39.99,39.02,39.2,1131722,0
+CMPR.US,D,20090520,000000,39.59,40,37.27,37.96,978324,0
+CMPR.US,D,20090521,000000,37.62,38.03,35.76,36.62,723089,0
+CMPR.US,D,20090522,000000,36.66,38.05,36.33,36.33,735737,0
+CMPR.US,D,20090526,000000,36.2,38.99,36.11,38.49,841522,0
+CMPR.US,D,20090527,000000,38.29,39.05,37.1,37.91,518603,0
+CMPR.US,D,20090528,000000,37.99,38.15,36.53,37.76,501148,0
+CMPR.US,D,20090529,000000,37.79,38.29,36.82,38.29,469953,0
+CMPR.US,D,20090601,000000,38.95,40.94,38.84,40.57,1619987,0
+CMPR.US,D,20090602,000000,40.74,41.17,39.8,41.01,1326418,0
+CMPR.US,D,20090603,000000,40.61,40.73,38.12,38.43,1204120,0
+CMPR.US,D,20090604,000000,38.52,40.42,38.43,40,1082264,0
+CMPR.US,D,20090605,000000,40.39,40.55,39.29,39.49,500836,0
+CMPR.US,D,20090608,000000,39.68,40.34,38.94,39.96,813275,0
+CMPR.US,D,20090609,000000,39.79,42.98,39.74,42.66,1262667,0
+CMPR.US,D,20090610,000000,43.19,44.75,43.17,44.37,1892062,0
+CMPR.US,D,20090611,000000,43,43.35,41.57,43.04,2107384,0
+CMPR.US,D,20090612,000000,42.86,43.82,42.16,43.25,1102955,0
+CMPR.US,D,20090615,000000,42.98,42.99,40.3,41.79,978899,0
+CMPR.US,D,20090616,000000,41.38,41.49,40.55,40.93,836089,0
+CMPR.US,D,20090617,000000,40.74,41.73,40.32,41.03,535873,0
+CMPR.US,D,20090618,000000,41.24,42.48,40.98,41.63,531139,0
+CMPR.US,D,20090619,000000,42.34,42.63,41.55,41.97,601827,0
+CMPR.US,D,20090622,000000,41.82,41.99,39.71,40.09,788828,0
+CMPR.US,D,20090623,000000,40.32,42.06,40.25,41.65,742110,0
+CMPR.US,D,20090624,000000,41.91,43.37,41.91,42.5,699714,0
+CMPR.US,D,20090625,000000,42.36,43.73,42.3,43.09,612414,0
+CMPR.US,D,20090626,000000,43.1,43.4,42.6,43.06,604598,0
+CMPR.US,D,20090629,000000,43.2,43.8,42.8,43.07,524312,0
+CMPR.US,D,20090630,000000,43.23,43.86,42.5,42.65,856635,0
+CMPR.US,D,20090701,000000,43.46,43.97,42.77,42.89,909506,0
+CMPR.US,D,20090702,000000,42.49,43.71,42,43.46,890605,0
+CMPR.US,D,20090706,000000,43.17,43.38,41.01,41.6,848728,0
+CMPR.US,D,20090707,000000,41.31,41.73,40.2,40.26,947045,0
+CMPR.US,D,20090708,000000,40.3,40.62,39.06,40.36,898410,0
+CMPR.US,D,20090709,000000,40.5,41.4,39.91,40.63,741323,0
+CMPR.US,D,20090710,000000,40.59,41.29,40.33,40.77,523099,0
+CMPR.US,D,20090713,000000,40.9,41.51,40.01,41.4,460706,0
+CMPR.US,D,20090714,000000,41.45,42.13,41.33,41.79,619129,0
+CMPR.US,D,20090715,000000,42.34,43.78,41.92,43.6,1096718,0
+CMPR.US,D,20090716,000000,43.59,45.75,43.23,44.49,1896421,0
+CMPR.US,D,20090717,000000,44.42,45.32,42.06,42.37,1420274,0
+CMPR.US,D,20090720,000000,42.49,43.07,40.51,41.78,2096896,0
+CMPR.US,D,20090721,000000,41.83,42.2,38.88,40.7,3974893,0
+CMPR.US,D,20090722,000000,40.19,41.08,40.13,40.39,980235,0
+CMPR.US,D,20090723,000000,40.57,42.63,40.15,42.58,1926803,0
+CMPR.US,D,20090724,000000,42.97,43.5,42.21,43.14,978943,0
+CMPR.US,D,20090727,000000,43.53,43.56,42.47,42.82,1081304,0
+CMPR.US,D,20090728,000000,43,43.31,41.79,42.54,1066752,0
+CMPR.US,D,20090729,000000,42.24,42.54,41.35,41.9,1449174,0
+CMPR.US,D,20090730,000000,42,43.64,42,43.14,1804924,0
+CMPR.US,D,20090731,000000,40.62,41.89,39.5,41.25,4536094,0
+CMPR.US,D,20090803,000000,41.75,42.58,40.8,42.56,1012299,0
+CMPR.US,D,20090804,000000,42.08,43.19,41.82,42.59,780863,0
+CMPR.US,D,20090805,000000,42.99,44,42.42,42.83,1150120,0
+CMPR.US,D,20090806,000000,43.05,43.49,41.79,41.97,607243,0
+CMPR.US,D,20090807,000000,42.98,43.19,42,43,485613,0
+CMPR.US,D,20090810,000000,43.2,44.69,43.02,44.33,582301,0
+CMPR.US,D,20090811,000000,44.34,44.75,43.2,43.9,637197,0
+CMPR.US,D,20090812,000000,44.07,45.61,44,44.75,602581,0
+CMPR.US,D,20090813,000000,45,46.27,44.75,45.27,635052,0
+CMPR.US,D,20090814,000000,45.09,45.44,43.17,43.83,603953,0
+CMPR.US,D,20090817,000000,43,43.16,41.17,42.52,672649,0
+CMPR.US,D,20090818,000000,42.09,42.95,41.83,42.41,452913,0
+CMPR.US,D,20090819,000000,41.72,42.6,41.6,42.26,425510,0
+CMPR.US,D,20090820,000000,42.02,42.41,41.09,41.7,927026,0
+CMPR.US,D,20090821,000000,42.43,43.39,42.13,42.8,1113991,0
+CMPR.US,D,20090824,000000,42.82,43.27,42.16,42.48,741804,0
+CMPR.US,D,20090825,000000,42.81,42.95,41.89,42,662434,0
+CMPR.US,D,20090826,000000,42.09,42.09,40.75,41.27,1116609,0
+CMPR.US,D,20090827,000000,41.84,42.19,40.65,41.56,804513,0
+CMPR.US,D,20090828,000000,41.73,42.19,41.33,41.47,677640,0
+CMPR.US,D,20090831,000000,41.2,42.13,41.07,41.44,1033196,0
+CMPR.US,D,20090901,000000,40.55,41.24,39.53,39.63,11780880,0
+CMPR.US,D,20090902,000000,39.69,40.53,39.65,39.99,1579496,0
+CMPR.US,D,20090903,000000,40.02,40.96,40,40.38,1127864,0
+CMPR.US,D,20090904,000000,40.48,40.83,40.1,40.71,451133,0
+CMPR.US,D,20090908,000000,40.78,41.99,39.12,39.99,1022985,0
+CMPR.US,D,20090909,000000,39.91,41.66,39.64,41.58,1078567,0
+CMPR.US,D,20090910,000000,41.69,42.94,41.17,42.62,787251,0
+CMPR.US,D,20090911,000000,42.71,44.19,42.65,43.55,751389,0
+CMPR.US,D,20090914,000000,43.42,43.9,42.51,43.85,334337,0
+CMPR.US,D,20090915,000000,43.88,43.88,42.82,43.25,528955,0
+CMPR.US,D,20090916,000000,43.67,45.77,43.47,45.57,688672,0
+CMPR.US,D,20090917,000000,45.52,47.68,45.41,46.15,846622,0
+CMPR.US,D,20090918,000000,46.68,49.44,46.23,49.44,1167309,0
+CMPR.US,D,20090921,000000,48.78,50.46,48.2,48.27,756815,0
+CMPR.US,D,20090922,000000,48.68,49.99,48.5,49.39,559192,0
+CMPR.US,D,20090923,000000,49.02,49.97,48.8,48.82,549259,0
+CMPR.US,D,20090924,000000,50,52.21,48.92,49.47,1342249,0
+CMPR.US,D,20090925,000000,49.35,49.46,47.65,48.55,664922,0
+CMPR.US,D,20090928,000000,48.95,50.76,48.25,50.68,442091,0
+CMPR.US,D,20090929,000000,50.88,52.47,50.83,50.94,585493,0
+CMPR.US,D,20090930,000000,51.23,51.58,50.16,50.75,584290,0
+CMPR.US,D,20091001,000000,50.81,51.1,48.53,49.12,539670,0
+CMPR.US,D,20091002,000000,48.89,49.23,48.21,48.67,342000,0
+CMPR.US,D,20091005,000000,49.3,49.67,48.51,48.96,512901,0
+CMPR.US,D,20091006,000000,49.23,51.18,49.02,50.41,689284,0
+CMPR.US,D,20091007,000000,50.48,50.85,48.86,49.71,816059,0
+CMPR.US,D,20091008,000000,49.78,49.99,47.8,48.13,979575,0
+CMPR.US,D,20091009,000000,48,49.59,47.67,49.49,560741,0
+CMPR.US,D,20091012,000000,50.46,50.58,49.08,49.84,388018,0
+CMPR.US,D,20091013,000000,47.35,48.46,46.76,48.45,993338,0
+CMPR.US,D,20091014,000000,48.95,49.77,48.51,49.41,858571,0
+CMPR.US,D,20091015,000000,48.86,49.71,48.51,49.63,513793,0
+CMPR.US,D,20091016,000000,49.16,49.66,48.98,49.4,428473,0
+CMPR.US,D,20091019,000000,49.59,50.72,49.13,49.91,488781,0
+CMPR.US,D,20091020,000000,50,50.43,49.1,49.5,340837,0
+CMPR.US,D,20091021,000000,49.21,50.92,49.21,49.39,424030,0
+CMPR.US,D,20091022,000000,49.32,49.87,48.85,49.63,294701,0
+CMPR.US,D,20091023,000000,50.19,52.98,49.74,52.17,827058,0
+CMPR.US,D,20091026,000000,52.67,53.84,52.62,53.66,940473,0
+CMPR.US,D,20091027,000000,53.37,53.94,52.25,52.87,678854,0
+CMPR.US,D,20091028,000000,52.76,52.76,49.96,51.7,1165594,0
+CMPR.US,D,20091029,000000,52.12,52.95,49.34,50.09,1543061,0
+CMPR.US,D,20091030,000000,52.22,53.84,49.53,51.05,2089553,0
+CMPR.US,D,20091102,000000,49.48,53.65,49.26,53.31,1385459,0
+CMPR.US,D,20091103,000000,52.7,53.4,52.11,53.31,700506,0
+CMPR.US,D,20091104,000000,53.59,54.63,53.42,53.69,1203125,0
+CMPR.US,D,20091105,000000,53.95,55.91,53.95,55.26,1160374,0
+CMPR.US,D,20091106,000000,55.2,56.8,54.65,56.38,774188,0
+CMPR.US,D,20091109,000000,55.49,56.39,54.91,55.15,739097,0
+CMPR.US,D,20091110,000000,55.46,55.72,54.85,55.27,438647,0
+CMPR.US,D,20091111,000000,55.6,55.81,53.53,53.65,833110,0
+CMPR.US,D,20091112,000000,53.39,53.6,52,52.26,904783,0
+CMPR.US,D,20091113,000000,52.06,54.23,52.05,54.08,571752,0
+CMPR.US,D,20091116,000000,54.43,55,53.61,54.8,919363,0
+CMPR.US,D,20091117,000000,55.05,55.9,54.18,54.46,1131144,0
+CMPR.US,D,20091118,000000,54.32,54.32,49.52,50.83,2447355,0
+CMPR.US,D,20091119,000000,51,51.13,50.04,50.99,1083912,0
+CMPR.US,D,20091120,000000,50.8,51.54,49.58,49.8,756833,0
+CMPR.US,D,20091123,000000,49.89,51.55,49.87,50.29,525996,0
+CMPR.US,D,20091124,000000,50.01,50.48,49.03,50.25,554426,0
+CMPR.US,D,20091125,000000,52.93,53.48,52.09,52.91,756785,0
+CMPR.US,D,20091127,000000,52.37,53.2,51.13,53.1,322274,0
+CMPR.US,D,20091130,000000,55.15,57.5,54.87,57.03,1848144,0
+CMPR.US,D,20091201,000000,57.22,58.87,57.22,58.71,1277674,0
+CMPR.US,D,20091202,000000,58.89,59.07,58.36,59.02,736788,0
+CMPR.US,D,20091203,000000,58.51,59.25,58.4,58.43,618663,0
+CMPR.US,D,20091204,000000,58.78,59.92,57.76,58.69,580634,0
+CMPR.US,D,20091207,000000,58.96,59.14,57.36,58.09,697783,0
+CMPR.US,D,20091208,000000,57.72,58.19,56.55,57.62,524223,0
+CMPR.US,D,20091209,000000,57.42,57.51,56.41,56.89,1066180,0
+CMPR.US,D,20091210,000000,57.11,57.46,56.6,57.07,587710,0
+CMPR.US,D,20091211,000000,57.07,57.53,56,56.77,586507,0
+CMPR.US,D,20091214,000000,57.29,57.68,55.83,56.31,453122,0
+CMPR.US,D,20091215,000000,56.02,57.26,55.68,57.25,554458,0
+CMPR.US,D,20091216,000000,57.17,58.25,56.77,57,306762,0
+CMPR.US,D,20091217,000000,56.58,57.05,55.94,56.3,226723,0
+CMPR.US,D,20091218,000000,56.23,56.46,55.55,56.33,286860,0
+CMPR.US,D,20091221,000000,56.69,56.96,56.1,56.77,329972,0
+CMPR.US,D,20091222,000000,56.77,57.38,56.59,57.33,196873,0
+CMPR.US,D,20091223,000000,57.2,58.48,57.2,58.35,380176,0
+CMPR.US,D,20091224,000000,58.44,58.45,57.95,58.14,137385,0
+CMPR.US,D,20091228,000000,58.47,58.6,57.9,58.24,447476,0
+CMPR.US,D,20091229,000000,58.62,58.62,57.63,57.95,271770,0
+CMPR.US,D,20091230,000000,57.93,58.08,56.29,57.03,314466,0
+CMPR.US,D,20091231,000000,57,57.55,56.56,56.66,222741,0
+CMPR.US,D,20100104,000000,56.89,57.67,55.93,56.25,1032999,0
+CMPR.US,D,20100105,000000,56.7,57.46,56.51,57.07,996572,0
+CMPR.US,D,20100106,000000,57.47,57.59,56.44,57.06,388588,0
+CMPR.US,D,20100107,000000,57.3,57.46,55.04,55.29,633936,0
+CMPR.US,D,20100108,000000,55.21,56.2,55.06,55.43,345214,0
+CMPR.US,D,20100111,000000,56.14,56.47,55.78,55.98,809724,0
+CMPR.US,D,20100112,000000,55.91,55.91,52.79,53.86,791359,0
+CMPR.US,D,20100113,000000,53.59,54.2,52.67,53.62,459988,0
+CMPR.US,D,20100114,000000,53.68,54.29,53.1,54,381001,0
+CMPR.US,D,20100115,000000,53.86,54.37,51.89,52,620694,0
+CMPR.US,D,20100119,000000,51.98,53.09,51.45,52.9,572099,0
+CMPR.US,D,20100120,000000,52.03,53.12,51.55,52.82,406157,0
+CMPR.US,D,20100121,000000,52.89,53.73,52.01,52.57,400948,0
+CMPR.US,D,20100122,000000,52.21,53.67,51.77,52.41,840099,0
+CMPR.US,D,20100125,000000,52.55,52.91,50.58,51.32,728854,0
+CMPR.US,D,20100126,000000,51.25,51.83,50.71,51.71,473604,0
+CMPR.US,D,20100127,000000,51.71,52.89,51.3,52.64,553596,0
+CMPR.US,D,20100128,000000,52.5,54.13,52.43,53.37,733638,0
+CMPR.US,D,20100129,000000,53.5,57.87,53.5,56.01,2130258,0
+CMPR.US,D,20100201,000000,56.25,57,54.7,55.44,759904,0
+CMPR.US,D,20100202,000000,55.25,56,54.75,55.36,388204,0
+CMPR.US,D,20100203,000000,55.17,56.07,54.77,55.32,259365,0
+CMPR.US,D,20100204,000000,54.99,54.99,53.09,53.8,554155,0
+CMPR.US,D,20100205,000000,53.65,53.87,52.44,53.14,509827,0
+CMPR.US,D,20100208,000000,53.05,54.07,52.41,53.25,296711,0
+CMPR.US,D,20100209,000000,53.52,54.8,53.32,54.69,442539,0
+CMPR.US,D,20100210,000000,54.68,54.7,53.66,54.02,297445,0
+CMPR.US,D,20100211,000000,54.4,55.19,53.99,54.95,374415,0
+CMPR.US,D,20100212,000000,54.74,54.97,54.16,54.91,223101,0
+CMPR.US,D,20100216,000000,54.87,55.79,54.55,55.72,302016,0
+CMPR.US,D,20100217,000000,56,56.5,55.31,55.49,172471,0
+CMPR.US,D,20100218,000000,55.42,57.49,55.09,57.32,422357,0
+CMPR.US,D,20100219,000000,57.46,59.6,57.36,58.87,601404,0
+CMPR.US,D,20100222,000000,59.05,59.42,58.05,58.41,508688,0
+CMPR.US,D,20100223,000000,57.94,58,57.02,57.51,261011,0
+CMPR.US,D,20100224,000000,57.69,58.34,57.5,57.71,169490,0
+CMPR.US,D,20100225,000000,57.49,58.06,56.68,57.9,163736,0
+CMPR.US,D,20100226,000000,57.58,58.51,57.49,57.72,195410,0
+CMPR.US,D,20100301,000000,58,60.11,57.76,59.16,546458,0
+CMPR.US,D,20100302,000000,59.76,61,58.74,59.47,804274,0
+CMPR.US,D,20100303,000000,59.68,59.86,58.8,58.89,249117,0
+CMPR.US,D,20100304,000000,59.14,60.14,58.5,59.7,309410,0
+CMPR.US,D,20100305,000000,60,61.19,59.71,61.08,376911,0
+CMPR.US,D,20100308,000000,61.26,62,61.26,61.72,356525,0
+CMPR.US,D,20100309,000000,61.7,62.77,61.01,62.05,345010,0
+CMPR.US,D,20100310,000000,61.73,62.53,61.61,62.04,214900,0
+CMPR.US,D,20100311,000000,62.04,62.1,61.42,61.95,243725,0
+CMPR.US,D,20100312,000000,60.88,61,59.47,60.87,578959,0
+CMPR.US,D,20100315,000000,60.52,60.55,59.63,60,442152,0
+CMPR.US,D,20100316,000000,60.2,60.53,59.62,59.94,314838,0
+CMPR.US,D,20100317,000000,60,60.9,59.79,60.1,320001,0
+CMPR.US,D,20100318,000000,60.01,60.66,59.9,60,208779,0
+CMPR.US,D,20100319,000000,59.99,60.14,59.75,60,267525,0
+CMPR.US,D,20100322,000000,59.71,61.94,59.45,61.61,370003,0
+CMPR.US,D,20100323,000000,61.61,62,61,61.92,160744,0
+CMPR.US,D,20100324,000000,61.46,62.18,61.27,61.46,199446,0
+CMPR.US,D,20100325,000000,61.6,62.64,60.45,60.72,304452,0
+CMPR.US,D,20100326,000000,60.98,61.17,59.94,59.98,209724,0
+CMPR.US,D,20100329,000000,59.68,59.68,56.85,57.16,1162434,0
+CMPR.US,D,20100330,000000,57.16,57.48,55.45,57.22,969022,0
+CMPR.US,D,20100331,000000,57.38,58.62,56.91,57.37,440709,0
+CMPR.US,D,20100401,000000,57.69,57.97,56.61,57.14,285929,0
+CMPR.US,D,20100405,000000,57.12,58.36,56.72,58.29,326960,0
+CMPR.US,D,20100406,000000,58.35,58.94,58.3,58.67,202006,0
+CMPR.US,D,20100407,000000,58.74,58.8,58,58.61,278306,0
+CMPR.US,D,20100408,000000,58.28,58.93,58,58.8,268085,0
+CMPR.US,D,20100409,000000,58.93,59,58.45,58.65,163343,0
+CMPR.US,D,20100412,000000,58.85,59.23,58.1,58.61,265248,0
+CMPR.US,D,20100413,000000,58.48,58.52,57,57.91,337285,0
+CMPR.US,D,20100414,000000,57.64,58.71,56.15,58.63,756214,0
+CMPR.US,D,20100415,000000,58.5,59.87,58.32,59.18,426156,0
+CMPR.US,D,20100416,000000,59.23,59.92,59.01,59.23,419999,0
+CMPR.US,D,20100419,000000,59,60,58.4,59.44,414272,0
+CMPR.US,D,20100420,000000,59.92,60.12,59.34,59.87,205056,0
+CMPR.US,D,20100421,000000,60.03,60.48,59.47,59.89,203764,0
+CMPR.US,D,20100422,000000,59.43,61.1,58.47,61.04,345202,0
+CMPR.US,D,20100423,000000,61.05,61.47,60.7,61.46,135750,0
+CMPR.US,D,20100426,000000,61.55,61.85,60.66,61.43,486793,0
+CMPR.US,D,20100427,000000,61.53,61.56,59.95,60.09,328452,0
+CMPR.US,D,20100428,000000,60.14,60.32,57.7,58.3,675809,0
+CMPR.US,D,20100429,000000,58.31,59.3,57.8,58.6,873068,0
+CMPR.US,D,20100430,000000,53.92,55.16,51.04,51.58,3615648,0
+CMPR.US,D,20100503,000000,51.42,51.75,47.83,49.77,2428974,0
+CMPR.US,D,20100504,000000,49.1,51.32,48.41,50.12,1338269,0
+CMPR.US,D,20100505,000000,49.75,49.79,48,48.61,1271227,0
+CMPR.US,D,20100506,000000,48.13,49.5,45.61,47.91,662849,0
+CMPR.US,D,20100507,000000,47.72,48.46,46.25,47.27,559830,0
+CMPR.US,D,20100510,000000,48.85,51.83,48.85,49.46,814083,0
+CMPR.US,D,20100511,000000,49.25,49.81,48.06,48.32,664603,0
+CMPR.US,D,20100512,000000,48.29,48.57,46.95,47.66,1247730,0
+CMPR.US,D,20100513,000000,47.2,48.06,46.43,46.92,714237,0
+CMPR.US,D,20100514,000000,46.55,47.08,45.47,46.9,503470,0
+CMPR.US,D,20100517,000000,46.7,46.98,45.07,45.58,926093,0
+CMPR.US,D,20100518,000000,46.92,47.76,45.69,45.7,823699,0
+CMPR.US,D,20100519,000000,45.41,46.55,44.75,45.17,563324,0
+CMPR.US,D,20100520,000000,44.76,45.66,44.09,44.71,1053244,0
+CMPR.US,D,20100521,000000,44.1,46.48,44,45.44,818459,0
+CMPR.US,D,20100524,000000,44.72,45.38,44.15,44.71,492444,0
+CMPR.US,D,20100525,000000,44.15,44.87,42.65,44.86,1148704,0
+CMPR.US,D,20100526,000000,44.87,45.98,44.64,44.94,489895,0
+CMPR.US,D,20100527,000000,45.86,46.95,45.58,46.95,498928,0
+CMPR.US,D,20100528,000000,46.6,47,46.29,46.69,517532,0
+CMPR.US,D,20100601,000000,46.02,46.13,44.61,44.82,551932,0
+CMPR.US,D,20100602,000000,44.85,45.77,44.48,45.77,213992,0
+CMPR.US,D,20100603,000000,45.39,47.36,45.26,47.33,550549,0
+CMPR.US,D,20100604,000000,46.26,46.78,45.31,46.39,611015,0
+CMPR.US,D,20100607,000000,46.61,46.85,45.92,46.04,784288,0
+CMPR.US,D,20100608,000000,46.31,46.47,44.65,45.62,749950,0
+CMPR.US,D,20100609,000000,45.87,48.06,45.66,47.66,729170,0
+CMPR.US,D,20100610,000000,48.2,48.94,47.65,48.46,383456,0
+CMPR.US,D,20100611,000000,48.22,49.85,48.1,49.79,455069,0
+CMPR.US,D,20100614,000000,49.98,50.42,46.62,46.94,719294,0
+CMPR.US,D,20100615,000000,46.93,48.01,46.58,48,611131,0
+CMPR.US,D,20100616,000000,47.63,47.99,46.85,47,779966,0
+CMPR.US,D,20100617,000000,47.4,49.24,47.15,49.11,429844,0
+CMPR.US,D,20100618,000000,49.44,50.24,49.1,50.03,536885,0
+CMPR.US,D,20100621,000000,50.43,51.09,49.26,49.59,542268,0
+CMPR.US,D,20100622,000000,49.41,51.32,49.1,50.47,653131,0
+CMPR.US,D,20100623,000000,50.42,51.84,50.06,51.33,601312,0
+CMPR.US,D,20100624,000000,51.39,51.6,49.18,49.37,484956,0
+CMPR.US,D,20100625,000000,49.26,50.24,48.51,48.95,3779067,0
+CMPR.US,D,20100628,000000,49.02,49.42,47.96,49.25,359902,0
+CMPR.US,D,20100629,000000,48.7,48.99,47.51,48.02,512697,0
+CMPR.US,D,20100630,000000,48.1,48.68,47.2,47.49,387428,0
+CMPR.US,D,20100701,000000,47.26,48.51,46.07,48.44,706927,0
+CMPR.US,D,20100702,000000,48.48,49.25,48.48,48.71,529650,0
+CMPR.US,D,20100706,000000,49.28,50.13,48.23,48.7,414890,0
+CMPR.US,D,20100707,000000,49.49,51.5,49.1,51.21,556721,0
+CMPR.US,D,20100708,000000,51.5,52.49,49.97,50.89,537640,0
+CMPR.US,D,20100709,000000,50.88,51.51,50.17,51.19,189136,0
+CMPR.US,D,20100712,000000,51,51.61,50.04,50.49,319318,0
+CMPR.US,D,20100713,000000,50.89,51.13,49.83,50.1,699744,0
+CMPR.US,D,20100714,000000,50,50.32,49.6,49.95,344563,0
+CMPR.US,D,20100715,000000,49.96,50.47,48.99,50.32,562426,0
+CMPR.US,D,20100716,000000,50.2,50.69,48.71,48.82,352872,0
+CMPR.US,D,20100719,000000,49.02,49.49,48.55,49.33,170351,0
+CMPR.US,D,20100720,000000,48.96,49.76,48.32,49.64,133674,0
+CMPR.US,D,20100721,000000,49.89,50.09,48.4,48.75,159983,0
+CMPR.US,D,20100722,000000,48.98,49.63,48.37,49.1,328103,0
+CMPR.US,D,20100723,000000,49.02,50.37,48.15,50.21,249776,0
+CMPR.US,D,20100726,000000,50.27,51.39,49.92,50.8,298401,0
+CMPR.US,D,20100727,000000,50.9,51.18,50.31,50.59,265164,0
+CMPR.US,D,20100728,000000,50.3,50.91,49.64,50.26,1414334,0
+CMPR.US,D,20100729,000000,35.45,35.65,30.33,31.99,20735960,0
+CMPR.US,D,20100730,000000,31.56,33.94,31.39,33.05,3466766,0
+CMPR.US,D,20100802,000000,33.39,34.55,32.91,33.29,2326027,0
+CMPR.US,D,20100803,000000,33.29,34.08,33.11,33.77,1069946,0
+CMPR.US,D,20100804,000000,34.04,34.04,33.25,33.41,1264498,0
+CMPR.US,D,20100805,000000,33.28,33.55,33.02,33.2,1434142,0
+CMPR.US,D,20100806,000000,32.85,33.18,32.49,32.64,679005,0
+CMPR.US,D,20100809,000000,32.9,32.98,32.06,32.23,623247,0
+CMPR.US,D,20100810,000000,32.1,32.41,31.25,31.31,671891,0
+CMPR.US,D,20100811,000000,30.72,31.3,30.27,30.37,1144165,0
+CMPR.US,D,20100812,000000,29.82,30.12,29.36,29.36,1229686,0
+CMPR.US,D,20100813,000000,29.31,29.56,29.17,29.21,948861,0
+CMPR.US,D,20100816,000000,29.12,29.2,28.78,28.79,914010,0
+CMPR.US,D,20100817,000000,28.79,29.17,28.32,28.82,1551982,0
+CMPR.US,D,20100818,000000,28.89,29.03,28.64,28.96,799220,0
+CMPR.US,D,20100819,000000,28.57,28.78,28.16,28.23,961790,0
+CMPR.US,D,20100820,000000,28.18,28.56,28.12,28.39,1315036,0
+CMPR.US,D,20100823,000000,28.54,28.57,28.05,28.25,946138,0
+CMPR.US,D,20100824,000000,27.96,28.48,27.75,28.08,1003652,0
+CMPR.US,D,20100825,000000,27.88,30.91,27.88,30.86,2505569,0
+CMPR.US,D,20100826,000000,30.86,31.3,29.9,30,1455769,0
+CMPR.US,D,20100827,000000,30.22,31.01,30,30.66,1015004,0
+CMPR.US,D,20100830,000000,30.66,30.89,29.87,30.13,505159,0
+CMPR.US,D,20100831,000000,30,30.76,29.66,30.68,559113,0
+CMPR.US,D,20100901,000000,30.98,32.44,30.82,32.29,1029183,0
+CMPR.US,D,20100902,000000,32.38,33.9,32.13,32.97,865668,0
+CMPR.US,D,20100903,000000,33.21,33.85,33.21,33.83,684931,0
+CMPR.US,D,20100907,000000,33.83,34.93,33.63,34.22,849919,0
+CMPR.US,D,20100908,000000,34.1,36.12,33.94,35.91,1273418,0
+CMPR.US,D,20100909,000000,36.45,37.14,34.82,35.9,1032143,0
+CMPR.US,D,20100910,000000,35.8,36.54,35.5,36.19,808034,0
+CMPR.US,D,20100913,000000,36.48,36.51,35.32,36.02,980440,0
+CMPR.US,D,20100914,000000,35.73,35.94,35.39,35.91,524653,0
+CMPR.US,D,20100915,000000,35.84,36.36,35.45,36.15,779902,0
+CMPR.US,D,20100916,000000,35.72,36.7,35.61,36.25,735366,0
+CMPR.US,D,20100917,000000,36.26,37.15,36.01,36.95,1120519,0
+CMPR.US,D,20100920,000000,36.95,37.84,36.95,37.45,827008,0
+CMPR.US,D,20100921,000000,37.37,37.87,37,37.5,613959,0
+CMPR.US,D,20100922,000000,37.38,37.65,35.86,36.85,602378,0
+CMPR.US,D,20100923,000000,36.49,37.67,36.17,37.06,449218,0
+CMPR.US,D,20100924,000000,37.26,37.72,36.84,37.05,490755,0
+CMPR.US,D,20100927,000000,37.01,37.7,36.64,37.6,429007,0
+CMPR.US,D,20100928,000000,37.67,38.22,37.21,37.68,621230,0
+CMPR.US,D,20100929,000000,37.44,38.38,37.44,38.14,471710,0
+CMPR.US,D,20100930,000000,38.32,39.12,37.69,38.65,844115,0
+CMPR.US,D,20101001,000000,38.75,39.08,36.82,37.06,886564,0
+CMPR.US,D,20101004,000000,36.92,37.2,36.25,37.06,697401,0
+CMPR.US,D,20101005,000000,37.96,37.96,37.22,37.49,666455,0
+CMPR.US,D,20101006,000000,37.22,37.48,36.4,36.6,726784,0
+CMPR.US,D,20101007,000000,36.67,36.89,36.17,36.42,720348,0
+CMPR.US,D,20101008,000000,36.61,37.36,36,36.62,988171,0
+CMPR.US,D,20101011,000000,36.75,37.3,36.32,36.67,334329,0
+CMPR.US,D,20101012,000000,36.67,39.44,36.62,38.58,931962,0
+CMPR.US,D,20101013,000000,38.71,38.99,37.77,38.01,876932,0
+CMPR.US,D,20101014,000000,37.77,38.15,37.43,37.59,512688,0
+CMPR.US,D,20101015,000000,38.05,38.2,37.41,37.94,497069,0
+CMPR.US,D,20101018,000000,38.01,38.07,36.75,37.13,499711,0
+CMPR.US,D,20101019,000000,36.66,37.75,36.36,37.5,769434,0
+CMPR.US,D,20101020,000000,37.5,38.45,37.41,37.7,638505,0
+CMPR.US,D,20101021,000000,38,38.33,36.85,37.15,627216,0
+CMPR.US,D,20101022,000000,37.28,38.6,36.9,38.52,780705,0
+CMPR.US,D,20101025,000000,38.73,39.87,38.52,39.67,645703,0
+CMPR.US,D,20101026,000000,39.4,39.51,39,39.16,692133,0
+CMPR.US,D,20101027,000000,39.1,39.25,38.85,39.09,502725,0
+CMPR.US,D,20101028,000000,39.4,39.4,38.69,38.75,588902,0
+CMPR.US,D,20101029,000000,40.43,42.15,39.8,42.07,1218623,0
+CMPR.US,D,20101101,000000,42.24,42.25,40.15,40.66,719757,0
+CMPR.US,D,20101102,000000,40.9,41.23,40.61,40.85,303021,0
+CMPR.US,D,20101103,000000,40.81,40.95,39.28,39.89,856674,0
+CMPR.US,D,20101104,000000,40.23,40.33,38.6,39.02,964422,0
+CMPR.US,D,20101105,000000,38.83,39.02,38.62,38.7,391512,0
+CMPR.US,D,20101108,000000,38.5,39.73,38.35,39.66,445301,0
+CMPR.US,D,20101109,000000,39.63,40.44,39.52,40.18,449378,0
+CMPR.US,D,20101110,000000,40.25,41.65,40.19,41.65,466586,0
+CMPR.US,D,20101111,000000,41.28,42.31,40.66,42.21,535872,0
+CMPR.US,D,20101112,000000,42.1,42.36,40.89,40.99,590888,0
+CMPR.US,D,20101115,000000,41.42,42.13,40.03,40.27,409066,0
+CMPR.US,D,20101116,000000,40.07,40.35,39.57,39.81,322111,0
+CMPR.US,D,20101117,000000,39.79,40.67,39.52,40.27,363667,0
+CMPR.US,D,20101118,000000,40.24,40.25,39.22,39.75,1090711,0
+CMPR.US,D,20101119,000000,39.5,40.74,39.46,40.28,913752,0
+CMPR.US,D,20101122,000000,40.07,41.1,39.77,41.02,556711,0
+CMPR.US,D,20101123,000000,40.75,41.36,40.71,41.35,421420,0
+CMPR.US,D,20101124,000000,41.5,41.86,41.08,41.56,333266,0
+CMPR.US,D,20101126,000000,41.31,41.85,40.9,41.5,116984,0
+CMPR.US,D,20101129,000000,41.27,41.44,40.47,40.9,305049,0
+CMPR.US,D,20101130,000000,40.58,40.92,40.08,40.32,433476,0
+CMPR.US,D,20101201,000000,40.86,41.4,40.78,41.16,266223,0
+CMPR.US,D,20101202,000000,41.13,42.31,41.1,42.06,422531,0
+CMPR.US,D,20101203,000000,41.9,43.2,41.88,43.2,332442,0
+CMPR.US,D,20101206,000000,43.16,43.57,42.82,43.47,251465,0
+CMPR.US,D,20101207,000000,43.77,44.42,43.6,44,424928,0
+CMPR.US,D,20101208,000000,44.1,44.97,44.02,44.25,424283,0
+CMPR.US,D,20101209,000000,44.63,45.65,44.63,44.87,838148,0
+CMPR.US,D,20101210,000000,44.87,44.87,44.17,44.48,612739,0
+CMPR.US,D,20101213,000000,44.65,44.99,44.55,44.75,356246,0
+CMPR.US,D,20101214,000000,44.5,44.78,43.73,43.77,647161,0
+CMPR.US,D,20101215,000000,43.79,44.3,42.25,42.25,821805,0
+CMPR.US,D,20101216,000000,42.3,42.87,41.93,42.38,516794,0
+CMPR.US,D,20101217,000000,42.58,44.87,42.52,44.46,742927,0
+CMPR.US,D,20101220,000000,44.61,45.09,43.75,43.75,374913,0
+CMPR.US,D,20101221,000000,43.85,44.88,43.85,44.7,337450,0
+CMPR.US,D,20101222,000000,44.54,45.32,44.1,44.84,314152,0
+CMPR.US,D,20101223,000000,44.74,45.61,44.63,45.23,330190,0
+CMPR.US,D,20101227,000000,45.02,45.33,44.5,45.29,184108,0
+CMPR.US,D,20101228,000000,45.3,45.94,45,45.01,269202,0
+CMPR.US,D,20101229,000000,45.05,46.35,45.02,46.26,318315,0
+CMPR.US,D,20101230,000000,46.08,46.8,45.89,46.53,320180,0
+CMPR.US,D,20101231,000000,46.21,46.21,45.01,46,322382,0
+CMPR.US,D,20110103,000000,46.14,47.32,45.98,46.25,368433,0
+CMPR.US,D,20110104,000000,46.46,46.86,45.59,45.98,253069,0
+CMPR.US,D,20110105,000000,46.08,47.58,45.59,47.11,406532,0
+CMPR.US,D,20110106,000000,46.99,47.23,46.31,47.02,220010,0
+CMPR.US,D,20110107,000000,47,47.41,46.68,47.13,168944,0
+CMPR.US,D,20110110,000000,47.1,47.76,46.37,46.86,229869,0
+CMPR.US,D,20110111,000000,47.02,48.18,46.92,47.97,156775,0
+CMPR.US,D,20110112,000000,48.08,48.39,47.55,47.61,179807,0
+CMPR.US,D,20110113,000000,47.68,48.79,47.17,47.23,328939,0
+CMPR.US,D,20110114,000000,47.26,47.84,46.51,46.65,494536,0
+CMPR.US,D,20110118,000000,46.65,47.2,45.94,46.15,579689,0
+CMPR.US,D,20110119,000000,46.42,46.65,45.38,46.3,494197,0
+CMPR.US,D,20110120,000000,46.19,46.36,44.53,44.54,415027,0
+CMPR.US,D,20110121,000000,44.93,45.69,44.65,45.04,310269,0
+CMPR.US,D,20110124,000000,44.86,47.29,44.76,47.21,967083,0
+CMPR.US,D,20110125,000000,47.17,48.2,46.92,46.96,511617,0
+CMPR.US,D,20110126,000000,46.92,47.63,46.15,46.38,446362,0
+CMPR.US,D,20110127,000000,46.26,47.55,45.83,46.92,519730,0
+CMPR.US,D,20110128,000000,45.95,51.01,45.49,49.45,1645566,0
+CMPR.US,D,20110131,000000,50.06,51.38,49.74,50.64,1456487,0
+CMPR.US,D,20110201,000000,50.74,50.85,49.68,50.08,820107,0
+CMPR.US,D,20110202,000000,49.71,52.81,49.71,52.17,724055,0
+CMPR.US,D,20110203,000000,52.12,53.32,52.07,53.13,728457,0
+CMPR.US,D,20110204,000000,52.8,53.92,52.73,53.37,658942,0
+CMPR.US,D,20110207,000000,53.01,53.95,52.84,52.95,303403,0
+CMPR.US,D,20110208,000000,53,53.96,52.48,53.6,300880,0
+CMPR.US,D,20110209,000000,53.45,53.54,52.59,53.07,367991,0
+CMPR.US,D,20110210,000000,52.83,53.78,52.79,53.53,253404,0
+CMPR.US,D,20110211,000000,53.5,53.93,52.95,53.7,356603,0
+CMPR.US,D,20110214,000000,53.42,54.56,53.02,53.95,224842,0
+CMPR.US,D,20110215,000000,53.88,54.07,52.28,52.57,273084,0
+CMPR.US,D,20110216,000000,52.73,53.07,52.25,52.7,207272,0
+CMPR.US,D,20110218,000000,52.7,53,52.15,52.55,249757,0
+CMPR.US,D,20110222,000000,51.72,52.02,51.34,51.48,334845,0
+CMPR.US,D,20110223,000000,51.64,51.64,49.04,49.8,619277,0
+CMPR.US,D,20110224,000000,49.7,50.18,48.77,49.09,603166,0
+CMPR.US,D,20110225,000000,49.6,51.81,49.51,51.55,325269,0
+CMPR.US,D,20110228,000000,51.81,52.02,51,51.21,190115,0
+CMPR.US,D,20110301,000000,51.5,51.92,47.38,48.89,780026,0
+CMPR.US,D,20110302,000000,48.61,49.66,47.78,48.35,312847,0
+CMPR.US,D,20110303,000000,49.86,50.2,48.51,48.69,454316,0
+CMPR.US,D,20110304,000000,48.57,49.5,48,49.25,347148,0
+CMPR.US,D,20110307,000000,49.26,49.82,49.01,49.26,574199,0
+CMPR.US,D,20110308,000000,49.42,49.8,48.44,49.5,248207,0
+CMPR.US,D,20110309,000000,49.66,50.32,49.2,49.96,228298,0
+CMPR.US,D,20110310,000000,49.62,50.59,48.74,50.01,328014,0
+CMPR.US,D,20110311,000000,49.79,50.22,49.05,50.12,210741,0
+CMPR.US,D,20110314,000000,49.81,50.62,49.79,50.2,293660,0
+CMPR.US,D,20110315,000000,48.52,49.51,48.52,48.88,316120,0
+CMPR.US,D,20110316,000000,48.86,49.19,47.89,47.96,457553,0
+CMPR.US,D,20110317,000000,48.44,49.43,48.22,48.42,272254,0
+CMPR.US,D,20110318,000000,48.99,49.68,48.33,48.69,275807,0
+CMPR.US,D,20110321,000000,49.29,49.83,48.71,49.26,247635,0
+CMPR.US,D,20110322,000000,48.57,49.42,47.65,47.95,422431,0
+CMPR.US,D,20110323,000000,47.97,48.62,47.67,48.31,394700,0
+CMPR.US,D,20110324,000000,48.44,49.03,48.14,48.37,402570,0
+CMPR.US,D,20110325,000000,48.53,48.79,48.14,48.15,297662,0
+CMPR.US,D,20110328,000000,48.04,49.51,47.83,49.25,546566,0
+CMPR.US,D,20110329,000000,49.32,51.78,49.06,51,404159,0
+CMPR.US,D,20110330,000000,51.46,52.46,51.37,51.99,215597,0
+CMPR.US,D,20110331,000000,51.96,52.51,51.31,51.9,269323,0
+CMPR.US,D,20110401,000000,51.9,51.9,50.05,50.67,526395,0
+CMPR.US,D,20110404,000000,50.68,52.99,50.57,52.9,254486,0
+CMPR.US,D,20110405,000000,52.99,53.82,52.61,53.66,394813,0
+CMPR.US,D,20110406,000000,53.86,54.61,53.43,53.58,314792,0
+CMPR.US,D,20110407,000000,53.51,54.17,52.66,52.91,209000,0
+CMPR.US,D,20110408,000000,53,53.48,52.12,52.48,264077,0
+CMPR.US,D,20110411,000000,52.24,52.64,51.49,51.78,201078,0
+CMPR.US,D,20110412,000000,51.38,52.08,51.08,51.84,240956,0
+CMPR.US,D,20110413,000000,52.06,53.11,52.06,52.82,225913,0
+CMPR.US,D,20110414,000000,52.44,52.99,51.55,51.74,228909,0
+CMPR.US,D,20110415,000000,51.57,54.24,51.32,54.12,516651,0
+CMPR.US,D,20110418,000000,53.81,53.9,51.68,52.53,342501,0
+CMPR.US,D,20110419,000000,52.66,52.94,52.17,52.9,260756,0
+CMPR.US,D,20110420,000000,53.49,54.42,53.09,53.99,222711,0
+CMPR.US,D,20110421,000000,54.13,54.51,53.79,54.39,486216,0
+CMPR.US,D,20110425,000000,54.65,55.33,54.34,54.5,359790,0
+CMPR.US,D,20110426,000000,54.83,55,53.83,54.15,799426,0
+CMPR.US,D,20110427,000000,54.07,54.58,53.13,53.55,457459,0
+CMPR.US,D,20110428,000000,53.61,55.5,52.88,54.3,930100,0
+CMPR.US,D,20110429,000000,52,55.06,51.75,54.4,1533446,0
+CMPR.US,D,20110502,000000,54.8,56.25,54.69,55.04,470547,0
+CMPR.US,D,20110503,000000,54.77,54.98,54.36,54.86,362499,0
+CMPR.US,D,20110504,000000,54.66,54.97,54.19,54.45,393628,0
+CMPR.US,D,20110505,000000,53.95,54.22,53.53,54.02,260296,0
+CMPR.US,D,20110506,000000,54.29,54.29,53.35,53.64,254448,0
+CMPR.US,D,20110509,000000,53.51,54,53.26,53.9,183217,0
+CMPR.US,D,20110510,000000,54,54.27,53.13,53.17,289756,0
+CMPR.US,D,20110511,000000,53.31,53.56,52.55,52.74,265059,0
+CMPR.US,D,20110512,000000,52.75,52.94,52.56,52.82,251787,0
+CMPR.US,D,20110513,000000,52.69,52.88,52.04,52.5,121782,0
+CMPR.US,D,20110516,000000,52.25,52.59,50.76,50.86,191853,0
+CMPR.US,D,20110517,000000,50.71,50.71,49.56,49.8,690848,0
+CMPR.US,D,20110518,000000,49.81,50.22,48.45,49.14,979896,0
+CMPR.US,D,20110519,000000,49.44,50.46,49.14,50.11,352256,0
+CMPR.US,D,20110520,000000,50.1,50.1,49.04,49.35,227581,0
+CMPR.US,D,20110523,000000,48.1,48.68,47.75,48.08,446711,0
+CMPR.US,D,20110524,000000,48.24,48.73,47.58,48,280661,0
+CMPR.US,D,20110525,000000,47.74,48.07,47.23,47.93,369621,0
+CMPR.US,D,20110526,000000,47.91,48.68,47.8,48.6,175473,0
+CMPR.US,D,20110527,000000,48.64,49.32,48.38,48.71,396293,0
+CMPR.US,D,20110531,000000,49.14,49.43,48.18,49.18,463956,0
+CMPR.US,D,20110601,000000,48.87,49.24,47.92,48.15,492934,0
+CMPR.US,D,20110602,000000,48.25,49.14,48.1,48.59,325640,0
+CMPR.US,D,20110603,000000,48.17,49.13,47.92,48.19,609417,0
+CMPR.US,D,20110606,000000,48.09,48.43,47.38,47.57,328333,0
+CMPR.US,D,20110607,000000,47.6,48.03,47.24,47.29,490964,0
+CMPR.US,D,20110608,000000,47.25,47.37,46.06,46.25,578609,0
+CMPR.US,D,20110609,000000,46.44,46.87,45.67,46.13,487143,0
+CMPR.US,D,20110610,000000,45.87,46,45.18,45.48,603444,0
+CMPR.US,D,20110613,000000,45.87,47.12,45.42,46.34,804447,0
+CMPR.US,D,20110614,000000,47.53,47.81,45.96,46.28,625576,0
+CMPR.US,D,20110615,000000,45.86,46.75,45.54,46.42,431452,0
+CMPR.US,D,20110616,000000,46.32,46.66,45.83,46.42,650771,0
+CMPR.US,D,20110617,000000,46.58,46.97,46.31,46.83,697564,0
+CMPR.US,D,20110620,000000,46.57,46.91,46.57,46.81,299094,0
+CMPR.US,D,20110621,000000,46.99,47.06,46.67,46.75,567897,0
+CMPR.US,D,20110622,000000,46.73,47.27,46.52,46.74,268279,0
+CMPR.US,D,20110623,000000,46.37,47.05,46.17,46.84,603773,0
+CMPR.US,D,20110624,000000,46.74,46.96,46.55,46.84,365412,0
+CMPR.US,D,20110627,000000,46.72,47.32,46.68,46.74,260745,0
+CMPR.US,D,20110628,000000,46.99,47.15,46.16,46.96,620864,0
+CMPR.US,D,20110629,000000,47.1,47.55,46.58,46.93,261114,0
+CMPR.US,D,20110630,000000,46.96,47.96,46.92,47.85,425054,0
+CMPR.US,D,20110701,000000,47.98,48.88,47.8,48.77,411858,0
+CMPR.US,D,20110705,000000,48.57,49.34,48.51,48.95,299840,0
+CMPR.US,D,20110706,000000,48.81,48.81,48.11,48.43,693443,0
+CMPR.US,D,20110707,000000,48.63,49.97,48.63,49.46,563634,0
+CMPR.US,D,20110708,000000,48.95,49.42,48.36,48.65,399757,0
+CMPR.US,D,20110711,000000,48.15,48.35,47.01,47.36,256881,0
+CMPR.US,D,20110712,000000,47.19,47.75,46.73,46.81,215462,0
+CMPR.US,D,20110713,000000,46.88,47.58,46.33,46.75,416247,0
+CMPR.US,D,20110714,000000,46.88,47.07,45.25,45.39,415497,0
+CMPR.US,D,20110715,000000,45.64,46.14,45.07,45.32,308306,0
+CMPR.US,D,20110718,000000,45.18,45.64,44.37,45.01,839883,0
+CMPR.US,D,20110719,000000,45.35,46.31,45.35,45.74,402459,0
+CMPR.US,D,20110720,000000,45.76,46.1,45.3,45.5,290700,0
+CMPR.US,D,20110721,000000,45.68,46.26,45.68,45.8,282177,0
+CMPR.US,D,20110722,000000,45.76,46.08,45.44,45.47,366214,0
+CMPR.US,D,20110725,000000,45.31,45.43,44.93,44.94,530506,0
+CMPR.US,D,20110726,000000,44.95,45.02,43.39,43.68,1146314,0
+CMPR.US,D,20110727,000000,43.38,43.38,42.29,42.67,581773,0
+CMPR.US,D,20110728,000000,42.55,43.68,42.31,42.4,2883398,0
+CMPR.US,D,20110729,000000,26.35,30,26.26,26.7,11092266,0
+CMPR.US,D,20110801,000000,27.9,28.08,26.59,26.88,3225798,0
+CMPR.US,D,20110802,000000,26.86,28.31,26.7,28.21,2598617,0
+CMPR.US,D,20110803,000000,28.52,30.08,28.26,29.98,2797575,0
+CMPR.US,D,20110804,000000,29.81,29.98,27.72,28.1,2072381,0
+CMPR.US,D,20110805,000000,29.1,29.3,27.25,28.06,1774342,0
+CMPR.US,D,20110808,000000,27.21,27.96,26.25,27,2052572,0
+CMPR.US,D,20110809,000000,27.49,28.99,27.28,28.74,1785878,0
+CMPR.US,D,20110810,000000,28.07,28.96,27.26,27.33,1724195,0
+CMPR.US,D,20110811,000000,27.57,28.42,26.87,28.09,1788551,0
+CMPR.US,D,20110812,000000,28.4,28.67,27.64,28.16,734413,0
+CMPR.US,D,20110815,000000,28.4,28.65,27.85,28.58,506517,0
+CMPR.US,D,20110816,000000,28.27,28.63,27.46,27.87,884997,0
+CMPR.US,D,20110817,000000,28.05,28.31,26.87,27.17,647209,0
+CMPR.US,D,20110818,000000,26.68,26.85,25.7,26.35,1777564,0
+CMPR.US,D,20110819,000000,26.05,27.12,25.9,26,914303,0
+CMPR.US,D,20110822,000000,26.67,26.8,25.78,26.07,912274,0
+CMPR.US,D,20110823,000000,26.22,27.67,25.85,27.63,850989,0
+CMPR.US,D,20110824,000000,27.61,28.15,27.14,27.88,491801,0
+CMPR.US,D,20110825,000000,28.02,28.18,27.11,27.8,547055,0
+CMPR.US,D,20110826,000000,27.42,28.5,27.3,28.11,564758,0
+CMPR.US,D,20110829,000000,28.47,29.6,28.4,29.21,936173,0
+CMPR.US,D,20110830,000000,29.19,29.56,28.15,29.13,1081725,0
+CMPR.US,D,20110831,000000,29.41,29.72,28.9,29.43,923522,0
+CMPR.US,D,20110901,000000,29.32,29.64,28.29,28.35,530143,0
+CMPR.US,D,20110902,000000,27.82,28.14,26.65,26.82,666019,0
+CMPR.US,D,20110906,000000,26.37,27.35,26.25,27.25,826004,0
+CMPR.US,D,20110907,000000,27.42,28.71,27.23,28.69,866477,0
+CMPR.US,D,20110908,000000,28.52,28.88,27.88,28.29,691072,0
+CMPR.US,D,20110909,000000,28.01,28.5,27.52,28.25,524155,0
+CMPR.US,D,20110912,000000,27.91,28.48,27.24,27.86,526194,0
+CMPR.US,D,20110913,000000,27.95,28.82,27.73,28.71,428486,0
+CMPR.US,D,20110914,000000,28.9,28.9,27.65,28.17,905102,0
+CMPR.US,D,20110915,000000,28.52,28.52,27.29,27.41,719703,0
+CMPR.US,D,20110916,000000,27.37,27.77,26.81,27.01,453198,0
+CMPR.US,D,20110919,000000,26.72,27.49,26.05,27.14,388631,0
+CMPR.US,D,20110920,000000,27.21,27.27,26.15,26.18,605939,0
+CMPR.US,D,20110921,000000,26.18,27.3,26.15,26.46,754870,0
+CMPR.US,D,20110922,000000,26,26.79,25.54,26.02,650370,0
+CMPR.US,D,20110923,000000,26.02,27.02,25.83,26.12,421736,0
+CMPR.US,D,20110926,000000,26.76,26.76,25.85,26.37,543268,0
+CMPR.US,D,20110927,000000,26.93,27.77,26.53,26.68,437223,0
+CMPR.US,D,20110928,000000,27,27.78,26.68,27.14,564993,0
+CMPR.US,D,20110929,000000,27.45,28.14,26.55,27.15,791850,0
+CMPR.US,D,20110930,000000,26.93,27.79,26.68,27.03,699317,0
+CMPR.US,D,20111003,000000,26.81,27.3,25.16,25.23,692612,0
+CMPR.US,D,20111004,000000,25.06,26.5,23.89,25.8,1265603,0
+CMPR.US,D,20111005,000000,26.04,26.84,25.67,26.33,1083019,0
+CMPR.US,D,20111006,000000,26.56,28.01,26.06,27.9,840534,0
+CMPR.US,D,20111007,000000,28.13,30.37,28.03,29.15,1290566,0
+CMPR.US,D,20111010,000000,29.5,30.14,29.37,29.94,516922,0
+CMPR.US,D,20111011,000000,29.59,32.05,29.45,31.83,1173360,0
+CMPR.US,D,20111012,000000,30.31,30.86,29.85,30.18,1537411,0
+CMPR.US,D,20111013,000000,30.21,30.86,29.38,30.63,633764,0
+CMPR.US,D,20111014,000000,31.27,31.35,28.3,28.71,1499978,0
+CMPR.US,D,20111017,000000,28.67,28.95,27.89,27.97,695086,0
+CMPR.US,D,20111018,000000,27.91,29.17,27.3,28.79,583107,0
+CMPR.US,D,20111019,000000,28.65,29.62,28.59,28.76,769466,0
+CMPR.US,D,20111020,000000,28.75,29.39,28.52,29.2,519854,0
+CMPR.US,D,20111021,000000,29.49,30.53,29.35,30.07,880747,0
+CMPR.US,D,20111024,000000,30.23,31.97,30.23,31.5,685399,0
+CMPR.US,D,20111025,000000,31.43,31.52,30.52,30.74,673687,0
+CMPR.US,D,20111026,000000,30.91,31.3,29.84,30.73,903127,0
+CMPR.US,D,20111027,000000,31.78,33.5,30.92,31.64,2057999,0
+CMPR.US,D,20111028,000000,33.5,36,32.07,35.25,2138223,0
+CMPR.US,D,20111031,000000,36.99,37.12,34.76,34.92,1565374,0
+CMPR.US,D,20111101,000000,33.92,34.96,33.55,34.49,811245,0
+CMPR.US,D,20111102,000000,35.2,35.62,34.63,35.15,482687,0
+CMPR.US,D,20111103,000000,35.49,36.09,34.89,35.77,386075,0
+CMPR.US,D,20111104,000000,35.25,36.23,34.87,35.92,391233,0
+CMPR.US,D,20111107,000000,35.99,36.07,35.02,35.36,321492,0
+CMPR.US,D,20111108,000000,35.83,36.13,34.86,35.21,284486,0
+CMPR.US,D,20111109,000000,34.46,34.93,32.64,33.24,736180,0
+CMPR.US,D,20111110,000000,33.93,34.05,32.78,33.51,512603,0
+CMPR.US,D,20111111,000000,34.13,34.64,33.74,33.94,354915,0
+CMPR.US,D,20111114,000000,33.79,34.98,33.69,34.03,233621,0
+CMPR.US,D,20111115,000000,33.97,34.2,33.47,33.55,315868,0
+CMPR.US,D,20111116,000000,33.29,33.8,33.29,33.5,336850,0
+CMPR.US,D,20111117,000000,33.56,33.9,33.27,33.45,491513,0
+CMPR.US,D,20111118,000000,33.36,33.81,33.28,33.5,589632,0
+CMPR.US,D,20111121,000000,33,33.16,32.22,32.43,447406,0
+CMPR.US,D,20111122,000000,32.54,32.9,31.7,32.32,673898,0
+CMPR.US,D,20111123,000000,32.22,32.26,30.87,30.96,507811,0
+CMPR.US,D,20111125,000000,31.13,31.68,30.96,31,208954,0
+CMPR.US,D,20111128,000000,32.04,32.32,30.98,31.11,434564,0
+CMPR.US,D,20111129,000000,31.52,32.2,30.82,31.99,516650,0
+CMPR.US,D,20111130,000000,33.07,33.72,32.24,32.71,854760,0
+CMPR.US,D,20111201,000000,32.63,33.27,32.42,32.67,335988,0
+CMPR.US,D,20111202,000000,33.26,33.26,32.58,32.91,411713,0
+CMPR.US,D,20111205,000000,33.18,34.41,33.14,33.91,625872,0
+CMPR.US,D,20111206,000000,34,34.11,33.07,33.16,321206,0
+CMPR.US,D,20111207,000000,32.99,33.52,32.57,33.27,400592,0
+CMPR.US,D,20111208,000000,33.01,34.07,33.01,33.13,404516,0
+CMPR.US,D,20111209,000000,33.27,34.07,32.93,33.88,398989,0
+CMPR.US,D,20111212,000000,33.61,33.85,33.11,33.8,308252,0
+CMPR.US,D,20111213,000000,34.12,34.53,33.14,33.29,572304,0
+CMPR.US,D,20111214,000000,32.97,33,31.41,31.61,545005,0
+CMPR.US,D,20111215,000000,31.96,32.36,31.33,31.77,318630,0
+CMPR.US,D,20111216,000000,32.19,32.76,31.96,32.74,295289,0
+CMPR.US,D,20111219,000000,32.5,32.82,29.32,30.21,1645547,0
+CMPR.US,D,20111220,000000,30.5,31.12,30.29,30.82,376115,0
+CMPR.US,D,20111221,000000,30.83,30.91,30.18,30.38,457390,0
+CMPR.US,D,20111222,000000,30.65,31.53,30.65,31.25,469914,0
+CMPR.US,D,20111223,000000,31.39,31.66,31.39,31.6,158797,0
+CMPR.US,D,20111227,000000,31.5,32.02,31.46,31.8,550507,0
+CMPR.US,D,20111228,000000,31.91,32.05,31.27,31.29,541572,0
+CMPR.US,D,20111229,000000,31.13,31.41,30.72,30.78,837408,0
+CMPR.US,D,20111230,000000,30.99,31.23,30.4,30.6,198050,0
+CMPR.US,D,20120103,000000,31.52,32.37,30.3,30.51,504021,0
+CMPR.US,D,20120104,000000,31.81,31.81,30.3,30.7,371943,0
+CMPR.US,D,20120105,000000,30.78,31.14,30.42,31.03,605475,0
+CMPR.US,D,20120106,000000,31,31.58,31,31.35,191457,0
+CMPR.US,D,20120109,000000,31.26,31.33,30.25,30.45,463208,0
+CMPR.US,D,20120110,000000,30.7,31.13,29.48,29.7,1113128,0
+CMPR.US,D,20120111,000000,29.78,30.04,29.38,29.6,648202,0
+CMPR.US,D,20120112,000000,29.59,29.65,29.07,29.58,569982,0
+CMPR.US,D,20120113,000000,29.35,30.36,29.27,29.72,902545,0
+CMPR.US,D,20120117,000000,30.19,30.39,28.03,28.95,1056533,0
+CMPR.US,D,20120118,000000,28.87,29.58,28.5,29.3,1049662,0
+CMPR.US,D,20120119,000000,29.32,30.72,29.32,30.26,865070,0
+CMPR.US,D,20120120,000000,30.45,30.96,29.98,30.01,808292,0
+CMPR.US,D,20120123,000000,30.5,30.6,30,30.14,492496,0
+CMPR.US,D,20120124,000000,29.97,30.9,29.66,30.47,671872,0
+CMPR.US,D,20120125,000000,30.33,31.27,30,31.25,609100,0
+CMPR.US,D,20120126,000000,31.4,33.9,31.25,32.93,1710123,0
+CMPR.US,D,20120127,000000,32.71,35.21,31.61,34.79,1630225,0
+CMPR.US,D,20120130,000000,34.62,38.17,34.33,36.28,2424065,0
+CMPR.US,D,20120131,000000,36.39,36.39,35.1,35.88,641793,0
+CMPR.US,D,20120201,000000,36.99,38.61,36.48,37.7,880994,0
+CMPR.US,D,20120202,000000,37.51,38.97,37.51,38.83,486229,0
+CMPR.US,D,20120203,000000,38.98,40.99,38.65,39.83,665550,0
+CMPR.US,D,20120206,000000,39.3,39.96,38.5,39.39,372045,0
+CMPR.US,D,20120207,000000,39.33,41.49,38.84,40.89,487003,0
+CMPR.US,D,20120208,000000,40.85,41.92,40.39,40.42,450500,0
+CMPR.US,D,20120209,000000,40.77,40.82,40.05,40.45,473265,0
+CMPR.US,D,20120210,000000,40.02,40.85,39.19,39.23,542461,0
+CMPR.US,D,20120213,000000,39.2,40.66,39.2,40.34,535773,0
+CMPR.US,D,20120214,000000,40.45,40.5,39.29,39.32,421575,0
+CMPR.US,D,20120215,000000,39.5,39.99,38.85,39.44,412984,0
+CMPR.US,D,20120216,000000,39.53,40.01,39.01,39.74,290969,0
+CMPR.US,D,20120217,000000,39.96,39.96,39.19,39.4,253406,0
+CMPR.US,D,20120221,000000,39.44,41.23,39.22,40.37,463375,0
+CMPR.US,D,20120222,000000,40.07,40.57,39.95,40.26,320767,0
+CMPR.US,D,20120223,000000,40.2,41.4,40,40.71,518022,0
+CMPR.US,D,20120224,000000,40.6,41.21,40.48,41.1,218416,0
+CMPR.US,D,20120227,000000,40.7,41.06,40.01,40.56,267911,0
+CMPR.US,D,20120228,000000,40.95,40.95,40.09,40.34,255491,0
+CMPR.US,D,20120229,000000,40.35,40.93,40.35,40.68,430002,0
+CMPR.US,D,20120301,000000,40.92,41.36,40.5,40.73,267965,0
+CMPR.US,D,20120302,000000,40.4,40.93,40.1,40.24,155620,0
+CMPR.US,D,20120305,000000,40.01,40.22,38.5,38.94,432836,0
+CMPR.US,D,20120306,000000,38.53,38.95,37.7,37.82,310667,0
+CMPR.US,D,20120307,000000,37.87,38.2,37.26,37.52,266131,0
+CMPR.US,D,20120308,000000,37.75,37.78,37.11,37.32,255840,0
+CMPR.US,D,20120309,000000,37.69,38.35,37.12,38.32,256732,0
+CMPR.US,D,20120312,000000,38.49,38.49,37.52,37.7,145545,0
+CMPR.US,D,20120313,000000,37.88,38.34,37.33,37.8,277695,0
+CMPR.US,D,20120314,000000,38.49,39.48,37.77,38.05,726004,0
+CMPR.US,D,20120315,000000,37.75,40.19,37.36,39.79,742362,0
+CMPR.US,D,20120316,000000,39.95,40.39,39.22,40.07,558044,0
+CMPR.US,D,20120319,000000,40.02,40.44,39.72,40.18,206165,0
+CMPR.US,D,20120320,000000,40.28,40.28,39.49,39.82,160500,0
+CMPR.US,D,20120321,000000,39.7,40.69,39.65,39.96,173203,0
+CMPR.US,D,20120322,000000,39.65,39.99,39.2,39.58,128919,0
+CMPR.US,D,20120323,000000,39.81,39.81,38.9,39.64,90602,0
+CMPR.US,D,20120326,000000,39.51,40.44,39.51,40.18,117355,0
+CMPR.US,D,20120327,000000,40.14,40.5,39.73,39.81,93667,0
+CMPR.US,D,20120328,000000,39.86,39.97,39.42,39.58,292403,0
+CMPR.US,D,20120329,000000,39.5,39.75,38.56,38.71,391519,0
+CMPR.US,D,20120330,000000,39.01,39.27,38.26,38.65,327382,0
+CMPR.US,D,20120402,000000,38.23,39.05,38.05,38.93,166902,0
+CMPR.US,D,20120403,000000,39.24,40.53,38.97,39.89,326807,0
+CMPR.US,D,20120404,000000,39.45,39.58,38.19,38.77,577235,0
+CMPR.US,D,20120405,000000,38.76,38.94,37.35,37.41,423645,0
+CMPR.US,D,20120409,000000,37,37,36.21,36.46,355330,0
+CMPR.US,D,20120410,000000,36.4,36.86,35.88,36.04,455858,0
+CMPR.US,D,20120411,000000,36.38,37.24,36.38,37.16,267615,0
+CMPR.US,D,20120412,000000,37.17,38.31,37.07,37.74,152544,0
+CMPR.US,D,20120413,000000,37.52,37.64,36.87,37.32,57530,0
+CMPR.US,D,20120416,000000,37.49,38.21,37.38,37.6,244274,0
+CMPR.US,D,20120417,000000,37.8,38.76,37.8,38.21,251909,0
+CMPR.US,D,20120418,000000,38.03,38.03,37.38,37.55,121169,0
+CMPR.US,D,20120419,000000,37.42,38.28,37,37.5,236344,0
+CMPR.US,D,20120420,000000,37.54,38.33,37.54,37.83,205757,0
+CMPR.US,D,20120423,000000,37.44,39.64,37.1,38.56,524248,0
+CMPR.US,D,20120424,000000,38.59,40.64,38.59,40.16,354973,0
+CMPR.US,D,20120425,000000,40.43,41.41,39.96,41.23,466423,0
+CMPR.US,D,20120426,000000,41.12,43.42,40.99,42.77,747684,0
+CMPR.US,D,20120427,000000,39.12,41.43,38.14,39,1852558,0
+CMPR.US,D,20120430,000000,38.91,39.47,37.25,37.29,575637,0
+CMPR.US,D,20120501,000000,37.14,37.84,36.72,37.76,659616,0
+CMPR.US,D,20120502,000000,37.55,38.59,36.97,37.67,327529,0
+CMPR.US,D,20120503,000000,37.67,38.27,37.38,37.77,463021,0
+CMPR.US,D,20120504,000000,37.42,38.15,37.42,37.7,293171,0
+CMPR.US,D,20120507,000000,37.55,38.19,37.24,37.56,225979,0
+CMPR.US,D,20120508,000000,37.16,37.41,35.65,36.85,463347,0
+CMPR.US,D,20120509,000000,36.47,38.39,35.97,38.05,278291,0
+CMPR.US,D,20120510,000000,38.35,38.99,38,38.32,177298,0
+CMPR.US,D,20120511,000000,38.74,38.74,37.55,37.64,143243,0
+CMPR.US,D,20120514,000000,37.51,38.48,37.19,37.23,396945,0
+CMPR.US,D,20120515,000000,37.42,38,36.92,37.17,351281,0
+CMPR.US,D,20120516,000000,37.36,38.47,37.01,37.34,420267,0
+CMPR.US,D,20120517,000000,37.09,37.7,35.5,35.83,333209,0
+CMPR.US,D,20120518,000000,36.38,36.68,34.4,35.15,597813,0
+CMPR.US,D,20120521,000000,34.86,36.61,34.81,36.05,703343,0
+CMPR.US,D,20120522,000000,37.27,37.47,36.03,36.65,566345,0
+CMPR.US,D,20120523,000000,36.09,36.79,35.58,36.68,765718,0
+CMPR.US,D,20120524,000000,36.8,37.47,36.18,36.55,231272,0
+CMPR.US,D,20120525,000000,36.56,37.2,35.75,35.92,372926,0
+CMPR.US,D,20120529,000000,36.17,37.31,36.17,36.45,267893,0
+CMPR.US,D,20120530,000000,36.15,37.07,35.19,35.4,300274,0
+CMPR.US,D,20120531,000000,35.2,35.995,33.85,33.88,1040028,0
+CMPR.US,D,20120601,000000,33.25,33.4,30.98,31.55,1470421,0
+CMPR.US,D,20120604,000000,32,32.81,31.67,32.5,580534,0
+CMPR.US,D,20120605,000000,32.37,33.66,31.55,33.07,355240,0
+CMPR.US,D,20120606,000000,34.06,34.38,33.56,34.08,214330,0
+CMPR.US,D,20120607,000000,34.36,35.4,34.31,34.54,702025,0
+CMPR.US,D,20120608,000000,34.43,34.93,33.82,33.87,286792,0
+CMPR.US,D,20120611,000000,33.89,34.03,32.16,32.67,498847,0
+CMPR.US,D,20120612,000000,32.74,33.76,32.26,33.03,456420,0
+CMPR.US,D,20120613,000000,31.2,31.25,29.06,30.12,1421240,0
+CMPR.US,D,20120614,000000,30.04,31.28,30.04,30.71,672794,0
+CMPR.US,D,20120615,000000,30.62,31.4,30.41,31.01,633098,0
+CMPR.US,D,20120618,000000,30.79,31.81,30.79,31.62,735848,0
+CMPR.US,D,20120619,000000,31.81,32.96,31.57,32.24,770046,0
+CMPR.US,D,20120620,000000,32.24,33.54,31.78,32.77,772799,0
+CMPR.US,D,20120621,000000,32.73,33.38,32.11,32.32,719590,0
+CMPR.US,D,20120622,000000,32.37,33.77,31.72,32.06,4457593,0
+CMPR.US,D,20120625,000000,31.48,32.3,30.43,30.59,628352,0
+CMPR.US,D,20120626,000000,30.63,31.4,30.01,31.02,238487,0
+CMPR.US,D,20120627,000000,31.05,31.43,30.39,30.68,289718,0
+CMPR.US,D,20120628,000000,30.31,31.14,29.89,30.49,437028,0
+CMPR.US,D,20120629,000000,31.18,32.66,30.64,32.3,794677,0
+CMPR.US,D,20120702,000000,32.36,32.91,31.19,32,487038,0
+CMPR.US,D,20120703,000000,32.01,32.72,31.93,32.64,206224,0
+CMPR.US,D,20120705,000000,32.43,33.14,32.02,32.55,460901,0
+CMPR.US,D,20120706,000000,32.2,32.46,31.55,32.01,258462,0
+CMPR.US,D,20120709,000000,31.89,32.14,31.57,31.84,456444,0
+CMPR.US,D,20120710,000000,32,32.15,30.55,30.8,367201,0
+CMPR.US,D,20120711,000000,30.77,31.27,30.59,30.84,210554,0
+CMPR.US,D,20120712,000000,30.55,30.82,30.05,30.58,403589,0
+CMPR.US,D,20120713,000000,30.75,32.15,30.75,31.26,234941,0
+CMPR.US,D,20120716,000000,31.53,32.32,31.37,31.84,282400,0
+CMPR.US,D,20120717,000000,31.96,32.58,31.38,32.28,350372,0
+CMPR.US,D,20120718,000000,32.07,32.87,31.46,32.76,574498,0
+CMPR.US,D,20120719,000000,32.82,33.43,32.69,33,273823,0
+CMPR.US,D,20120720,000000,33.24,33.42,32.93,32.99,792140,0
+CMPR.US,D,20120723,000000,32.24,33.75,32.24,33.15,387051,0
+CMPR.US,D,20120724,000000,33.13,33.13,31.7,32.7,470189,0
+CMPR.US,D,20120725,000000,32.79,34.44,32.29,33.73,580257,0
+CMPR.US,D,20120726,000000,34.21,34.35,31.86,32.29,929784,0
+CMPR.US,D,20120727,000000,30.13,34.2,29.49,33.23,2781299,0
+CMPR.US,D,20120730,000000,33.19,34.92,33.01,34.1,659563,0
+CMPR.US,D,20120731,000000,33.95,36.15,33.86,34.5,804988,0
+CMPR.US,D,20120801,000000,34.75,35.23,33.2,34.57,574574,0
+CMPR.US,D,20120802,000000,34.26,35.24,34.04,34.95,427494,0
+CMPR.US,D,20120803,000000,35.75,38.08,35,36.39,686217,0
+CMPR.US,D,20120806,000000,36.51,38.24,36.23,37.95,519951,0
+CMPR.US,D,20120807,000000,38.22,39.45,38.22,38.74,679632,0
+CMPR.US,D,20120808,000000,38.65,39.44,37.75,38.33,418786,0
+CMPR.US,D,20120809,000000,38.24,38.55,37.19,37.44,340619,0
+CMPR.US,D,20120810,000000,38.05,39.64,37.58,39.17,399658,0
+CMPR.US,D,20120813,000000,39.08,39.27,38.24,38.69,249343,0
+CMPR.US,D,20120814,000000,39,39,38.13,38.48,513499,0
+CMPR.US,D,20120815,000000,38.41,39.72,38.13,39.65,157771,0
+CMPR.US,D,20120816,000000,39.44,40.9,39.04,40.57,283922,0
+CMPR.US,D,20120817,000000,40.5,42.88,40,42.59,599477,0
+CMPR.US,D,20120820,000000,42.73,43,40.75,41.02,593737,0
+CMPR.US,D,20120821,000000,41.02,41.2,39.2,39.35,378918,0
+CMPR.US,D,20120822,000000,39.42,39.9,37.9,38.53,804259,0
+CMPR.US,D,20120823,000000,38.37,39.6,37.86,38.35,479037,0
+CMPR.US,D,20120824,000000,38.15,38.943,37.3,38.02,216677,0
+CMPR.US,D,20120827,000000,38.1,38.47,36.81,37.1,445284,0
+CMPR.US,D,20120828,000000,37.04,37.44,36.52,37.13,564886,0
+CMPR.US,D,20120829,000000,37.11,37.68,36.54,37.57,700847,0
+CMPR.US,D,20120830,000000,37.39,37.86,36.54,37.3,522710,0
+CMPR.US,D,20120831,000000,37.52,37.52,36,36.07,694248,0
+CMPR.US,D,20120904,000000,36.01,36.78,35.5,36.35,462103,0
+CMPR.US,D,20120905,000000,35.94,36.435,35.1,35.34,314639,0
+CMPR.US,D,20120906,000000,35.56,36.113,34.91,35.58,409537,0
+CMPR.US,D,20120907,000000,35.79,37.5,35.79,36.82,321321,0
+CMPR.US,D,20120910,000000,36.94,37.68,36.75,36.99,570820,0
+CMPR.US,D,20120911,000000,37.13,37.386,36.575,36.85,271111,0
+CMPR.US,D,20120912,000000,36.85,37.29,36.65,36.9,156525,0
+CMPR.US,D,20120913,000000,35.5,38.07,35.42,38,1558583,0
+CMPR.US,D,20120914,000000,38.24,38.6,37.39,37.74,230115,0
+CMPR.US,D,20120917,000000,37.59,38.32,36.84,37.57,206400,0
+CMPR.US,D,20120918,000000,37.59,38.2,37.33,37.73,320321,0
+CMPR.US,D,20120919,000000,37.42,37.721,37.02,37.53,406064,0
+CMPR.US,D,20120920,000000,37.22,38.15,36.55,37.56,481142,0
+CMPR.US,D,20120921,000000,38.31,38.33,35.98,36.1,2192681,0
+CMPR.US,D,20120924,000000,35.83,36.59,35.095,35.72,653997,0
+CMPR.US,D,20120925,000000,35.97,36.22,35.15,35.28,388787,0
+CMPR.US,D,20120926,000000,35.29,35.65,34.34,34.44,289338,0
+CMPR.US,D,20120927,000000,34.6,34.95,34.36,34.82,530424,0
+CMPR.US,D,20120928,000000,34.58,35.18,34.13,34.15,458595,0
+CMPR.US,D,20121001,000000,34.7,34.8,33.54,33.91,255878,0
+CMPR.US,D,20121002,000000,34.16,34.56,33.95,34.54,151864,0
+CMPR.US,D,20121003,000000,34.52,34.93,34.17,34.72,154470,0
+CMPR.US,D,20121004,000000,34.78,35.74,34.63,35.33,195812,0
+CMPR.US,D,20121005,000000,35.58,36.35,35.17,35.23,206644,0
+CMPR.US,D,20121008,000000,35.17,36.33,34.66,34.74,99080,0
+CMPR.US,D,20121009,000000,34.88,35.28,34.33,34.5,200105,0
+CMPR.US,D,20121010,000000,34.66,35.17,34.11,34.36,241355,0
+CMPR.US,D,20121011,000000,34.7,35.9,34.13,34.21,96792,0
+CMPR.US,D,20121012,000000,34.33,35.88,34.33,35.62,356456,0
+CMPR.US,D,20121015,000000,35.64,36.05,35.46,35.72,145168,0
+CMPR.US,D,20121016,000000,35.99,36.22,35.37,35.58,123376,0
+CMPR.US,D,20121017,000000,35.68,36.49,34.59,36.43,209580,0
+CMPR.US,D,20121018,000000,36.29,36.718,35.73,35.98,210994,0
+CMPR.US,D,20121019,000000,35.98,36.06,34.11,34.19,356162,0
+CMPR.US,D,20121022,000000,34.31,34.53,33.41,34.18,371871,0
+CMPR.US,D,20121023,000000,33.9,34.46,33.73,34.35,232875,0
+CMPR.US,D,20121024,000000,34.43,34.66,34.31,34.47,357064,0
+CMPR.US,D,20121025,000000,34.78,36,34.11,34.54,512827,0
+CMPR.US,D,20121026,000000,32.49,32.99,29.67,29.98,1878801,0
+CMPR.US,D,20121031,000000,30.29,30.98,29.54,30.47,568869,0
+CMPR.US,D,20121101,000000,30.4,31.01,29.89,30.42,367014,0
+CMPR.US,D,20121102,000000,30.63,30.82,29.87,30,308651,0
+CMPR.US,D,20121105,000000,29.98,30.37,29.63,30.19,154717,0
+CMPR.US,D,20121106,000000,30.21,30.98,30.204,30.57,144632,0
+CMPR.US,D,20121107,000000,30.17,30.64,29.89,29.99,174939,0
+CMPR.US,D,20121108,000000,30.26,30.62,29.83,30.3,199333,0
+CMPR.US,D,20121109,000000,30.11,30.46,29.88,30.13,131487,0
+CMPR.US,D,20121112,000000,30.36,30.4,29.89,30.17,95407,0
+CMPR.US,D,20121113,000000,29.88,30.17,29.71,29.81,283506,0
+CMPR.US,D,20121114,000000,29.98,29.98,28.57,28.61,391970,0
+CMPR.US,D,20121115,000000,28.68,29.35,28.27,29.2,252407,0
+CMPR.US,D,20121116,000000,29.1,29.54,29.01,29.1,899800,0
+CMPR.US,D,20121119,000000,29.51,29.51,28.17,28.96,319689,0
+CMPR.US,D,20121120,000000,29.414,29.414,28.18,28.9,178401,0
+CMPR.US,D,20121121,000000,28.9,29.09,28.42,29.09,132531,0
+CMPR.US,D,20121123,000000,28.932,29.76,28.932,29.63,106758,0
+CMPR.US,D,20121126,000000,29.63,29.86,29.09,29.64,185844,0
+CMPR.US,D,20121127,000000,30.09,31.16,29.99,30.35,512372,0
+CMPR.US,D,20121128,000000,30.28,30.75,29.862,30.65,243851,0
+CMPR.US,D,20121129,000000,30.85,30.85,29.89,29.9,599851,0
+CMPR.US,D,20121130,000000,30.51,31.59,30.41,31.045,815908,0
+CMPR.US,D,20121203,000000,31,32.14,31,31.63,428579,0
+CMPR.US,D,20121204,000000,31.47,32.26,31.414,31.64,227996,0
+CMPR.US,D,20121205,000000,31.39,32.1,31.33,31.66,241578,0
+CMPR.US,D,20121206,000000,31.58,32,31.07,31.28,318944,0
+CMPR.US,D,20121207,000000,31.35,32.011,30.85,31.08,117397,0
+CMPR.US,D,20121210,000000,31.47,31.75,30.92,31.34,267845,0
+CMPR.US,D,20121211,000000,31.42,32.1,31.21,31.72,250658,0
+CMPR.US,D,20121212,000000,32.28,33.95,31.765,33.59,445941,0
+CMPR.US,D,20121213,000000,33.26,35.05,32.244,34.89,708013,0
+CMPR.US,D,20121214,000000,34.72,35.22,34.36,34.53,211864,0
+CMPR.US,D,20121217,000000,34.65,34.82,33.84,34.61,384174,0
+CMPR.US,D,20121218,000000,34.53,35.06,34.2,34.52,311967,0
+CMPR.US,D,20121219,000000,34.07,34.48,33.86,34.31,274974,0
+CMPR.US,D,20121220,000000,34.24,34.28,33.47,33.74,358322,0
+CMPR.US,D,20121221,000000,34.08,34.08,32.71,33.42,332407,0
+CMPR.US,D,20121224,000000,33.43,33.63,32.85,32.94,47579,0
+CMPR.US,D,20121226,000000,33,33.276,32.46,32.78,134538,0
+CMPR.US,D,20121227,000000,32.64,32.99,31.3,31.97,421973,0
+CMPR.US,D,20121228,000000,31.78,32.2,31.08,31.33,321589,0
+CMPR.US,D,20121231,000000,31.36,32.9,31.295,32.86,349026,0
+CMPR.US,D,20130102,000000,33.98,34.65,33.41,34.39,505863,0
+CMPR.US,D,20130103,000000,34.3,34.56,33.64,34.06,252684,0
+CMPR.US,D,20130104,000000,34.29,34.68,33.78,34.15,125602,0
+CMPR.US,D,20130107,000000,34.09,34.598,33.82,34.18,132133,0
+CMPR.US,D,20130108,000000,34.77,34.77,32.52,33.56,194302,0
+CMPR.US,D,20130109,000000,33.78,34.68,33.74,34.44,200045,0
+CMPR.US,D,20130110,000000,34.57,34.86,34.066,34.59,202978,0
+CMPR.US,D,20130111,000000,34.73,34.8,34.01,34.09,127339,0
+CMPR.US,D,20130114,000000,33.97,34.48,33.94,34.12,153834,0
+CMPR.US,D,20130115,000000,34.13,35.06,33.88,34.99,256152,0
+CMPR.US,D,20130116,000000,34.79,35.38,34.5,34.72,150111,0
+CMPR.US,D,20130117,000000,34.78,35.89,34.78,35.88,176107,0
+CMPR.US,D,20130118,000000,35.75,35.888,34.48,35.71,275708,0
+CMPR.US,D,20130122,000000,35.87,35.95,35.24,35.39,140177,0
+CMPR.US,D,20130123,000000,35.79,36.97,35.4,36.87,336600,0
+CMPR.US,D,20130124,000000,36.79,37.6,36.39,37.17,485924,0
+CMPR.US,D,20130125,000000,37.18,37.74,36.99,37.6,215843,0
+CMPR.US,D,20130128,000000,37.86,37.86,36.65,36.9,413270,0
+CMPR.US,D,20130129,000000,36.75,37.065,35.97,36.02,398621,0
+CMPR.US,D,20130130,000000,35.91,36.2,35.17,35.52,320604,0
+CMPR.US,D,20130131,000000,36.86,36.88,35.59,35.85,682650,0
+CMPR.US,D,20130201,000000,34.27,35.14,32.64,33.97,1650841,0
+CMPR.US,D,20130204,000000,33.77,34.21,32.63,32.69,630892,0
+CMPR.US,D,20130205,000000,32.88,33.71,31.85,33.67,642644,0
+CMPR.US,D,20130206,000000,33.5,33.79,32.92,33.21,357934,0
+CMPR.US,D,20130207,000000,33.25,34,32.34,33.58,270224,0
+CMPR.US,D,20130208,000000,33.7,35.25,33.53,34.55,292118,0
+CMPR.US,D,20130211,000000,34.5,35.19,34.24,34.46,143589,0
+CMPR.US,D,20130212,000000,34.47,34.65,34.08,34.38,100488,0
+CMPR.US,D,20130213,000000,34.5,35.01,34.24,34.77,200139,0
+CMPR.US,D,20130214,000000,35.75,36.23,35.33,35.74,252240,0
+CMPR.US,D,20130215,000000,36.52,37,35.76,36.37,224957,0
+CMPR.US,D,20130219,000000,36.27,36.69,36.19,36.36,160036,0
+CMPR.US,D,20130220,000000,36.31,36.81,35.92,36.32,165108,0
+CMPR.US,D,20130221,000000,36.25,36.25,34.51,35.38,326158,0
+CMPR.US,D,20130222,000000,35.81,35.94,34.99,35.91,124956,0
+CMPR.US,D,20130225,000000,36,36.08,35.23,35.34,559878,0
+CMPR.US,D,20130226,000000,35.5,35.61,35.02,35.15,320801,0
+CMPR.US,D,20130227,000000,35.22,35.58,35.18,35.37,407098,0
+CMPR.US,D,20130228,000000,35.22,35.55,34.98,35,246736,0
+CMPR.US,D,20130301,000000,34.67,35.16,33,33.4,4096432,0
+CMPR.US,D,20130304,000000,33.42,34.28,33.26,33.9,769775,0
+CMPR.US,D,20130305,000000,34.19,34.19,33.81,33.9,611513,0
+CMPR.US,D,20130306,000000,33.95,34.92,33.92,34.86,580458,0
+CMPR.US,D,20130307,000000,35.05,35.96,34.92,35.88,512904,0
+CMPR.US,D,20130308,000000,36.25,37.4,35.8,37.18,435840,0
+CMPR.US,D,20130311,000000,37.5,39.29,36.9,39.02,714888,0
+CMPR.US,D,20130312,000000,38.76,39.3,37.77,38.25,636532,0
+CMPR.US,D,20130313,000000,38.16,39.35,38.16,38.89,333000,0
+CMPR.US,D,20130314,000000,38.84,40.3,38.84,40.17,509797,0
+CMPR.US,D,20130315,000000,40.02,40.76,39.61,39.75,443728,0
+CMPR.US,D,20130318,000000,39.25,40.04,39.25,39.57,202231,0
+CMPR.US,D,20130319,000000,39.77,40.35,39.48,39.92,420368,0
+CMPR.US,D,20130320,000000,40.21,40.42,40,40.18,278068,0
+CMPR.US,D,20130321,000000,39.83,40.56,39.63,39.85,241642,0
+CMPR.US,D,20130322,000000,39.79,40.08,39.53,39.59,147286,0
+CMPR.US,D,20130325,000000,39.66,40.02,39,39.27,194645,0
+CMPR.US,D,20130326,000000,39.6,39.98,39.01,39.43,138067,0
+CMPR.US,D,20130327,000000,39.1,39.45,39.05,39.09,108344,0
+CMPR.US,D,20130328,000000,39.29,39.39,38.29,38.66,361402,0
+CMPR.US,D,20130401,000000,38.72,38.87,37.75,37.89,362206,0
+CMPR.US,D,20130402,000000,38.26,38.43,37.5,37.62,197257,0
+CMPR.US,D,20130403,000000,37.63,38.07,36.89,37.22,219122,0
+CMPR.US,D,20130404,000000,37.38,37.73,37.16,37.31,182919,0
+CMPR.US,D,20130405,000000,36.65,37.37,36.65,37.24,157693,0
+CMPR.US,D,20130408,000000,37.47,37.47,36.51,37.01,233405,0
+CMPR.US,D,20130409,000000,37.19,37.38,36.64,36.75,245486,0
+CMPR.US,D,20130410,000000,36.84,39.79,36.63,39.25,855578,0
+CMPR.US,D,20130411,000000,39.05,40,39.04,39.61,372127,0
+CMPR.US,D,20130412,000000,39.32,39.75,38.64,39.21,249685,0
+CMPR.US,D,20130415,000000,38.85,38.93,37.37,37.43,338935,0
+CMPR.US,D,20130416,000000,37.8,38.74,37.09,38.54,330141,0
+CMPR.US,D,20130417,000000,38.09,38.34,37.02,37.27,365981,0
+CMPR.US,D,20130418,000000,37.25,38.27,36.58,37.91,421039,0
+CMPR.US,D,20130419,000000,38.03,39.17,38.03,38.82,450720,0
+CMPR.US,D,20130422,000000,38.99,40.04,38.85,39.98,460061,0
+CMPR.US,D,20130423,000000,40.16,41.94,40.05,40.88,551129,0
+CMPR.US,D,20130424,000000,40.86,41.38,39.87,39.94,343626,0
+CMPR.US,D,20130425,000000,40.88,41.5,40.011,40.89,562163,0
+CMPR.US,D,20130426,000000,40.25,43.46,40.17,42.39,811954,0
+CMPR.US,D,20130429,000000,42.69,42.77,41.25,41.39,716216,0
+CMPR.US,D,20130430,000000,41.5,41.5,40.17,40.8,369923,0
+CMPR.US,D,20130501,000000,40.54,41.51,40.495,40.99,323741,0
+CMPR.US,D,20130502,000000,41,41.32,40.49,41,217838,0
+CMPR.US,D,20130503,000000,42.43,42.5,40.91,41.23,338527,0
+CMPR.US,D,20130506,000000,41.26,42.14,41.2,42.03,189362,0
+CMPR.US,D,20130507,000000,41.83,42.87,41.83,42.81,205846,0
+CMPR.US,D,20130508,000000,42.81,44.07,42.42,43.69,212485,0
+CMPR.US,D,20130509,000000,43.65,45.22,43.25,45.1,353332,0
+CMPR.US,D,20130510,000000,45,46.65,44.91,46.55,527549,0
+CMPR.US,D,20130513,000000,46.23,46.66,44.88,46.06,364021,0
+CMPR.US,D,20130514,000000,46,47.32,45.8,46.6,460469,0
+CMPR.US,D,20130515,000000,46.5,48.11,46.459,46.52,346368,0
+CMPR.US,D,20130516,000000,46.63,47.9,46.5,47.33,297244,0
+CMPR.US,D,20130517,000000,47.72,47.72,47.08,47.45,164982,0
+CMPR.US,D,20130520,000000,47.31,48.65,47.228,48.36,309128,0
+CMPR.US,D,20130521,000000,48.3,48.3,47.61,47.88,117958,0
+CMPR.US,D,20130522,000000,48.02,48.16,46.27,46.37,200134,0
+CMPR.US,D,20130523,000000,46.2,46.62,45.97,46.39,138895,0
+CMPR.US,D,20130524,000000,45.97,46.41,45.483,46.23,176267,0
+CMPR.US,D,20130528,000000,46.58,47.95,46,46.64,346348,0
+CMPR.US,D,20130529,000000,46.48,46.99,46.33,46.52,86960,0
+CMPR.US,D,20130530,000000,46.61,47.14,46.05,46.83,88725,0
+CMPR.US,D,20130531,000000,46.4,46.64,45.89,45.95,91444,0
+CMPR.US,D,20130603,000000,45.96,46.33,45.13,45.99,248971,0
+CMPR.US,D,20130604,000000,46.01,46.8,45.63,46.38,211063,0
+CMPR.US,D,20130605,000000,46.24,46.57,45.31,46.1,265733,0
+CMPR.US,D,20130606,000000,45.99,47.46,45.94,47.23,349519,0
+CMPR.US,D,20130607,000000,47.53,48.26,46.97,47.76,364746,0
+CMPR.US,D,20130610,000000,47.8,48.25,47.46,47.91,131614,0
+CMPR.US,D,20130611,000000,47.22,48.23,46.6,48.07,91971,0
+CMPR.US,D,20130612,000000,48.27,48.88,47.37,47.65,271432,0
+CMPR.US,D,20130613,000000,47.53,48.44,46.838,48.18,126167,0
+CMPR.US,D,20130614,000000,47.82,47.94,46.55,47.16,137068,0
+CMPR.US,D,20130617,000000,47.47,48.17,46.61,47.4,145813,0
+CMPR.US,D,20130618,000000,47.54,47.785,47.05,47.56,160623,0
+CMPR.US,D,20130619,000000,47.71,47.85,46.99,47.58,201669,0
+CMPR.US,D,20130620,000000,46.86,47.82,46.48,46.95,195520,0
+CMPR.US,D,20130621,000000,47.08,47.09,45.81,46.57,270182,0
+CMPR.US,D,20130624,000000,45.97,47.4,45.452,45.83,197360,0
+CMPR.US,D,20130625,000000,46.15,46.5,45.39,46.25,183940,0
+CMPR.US,D,20130626,000000,46.52,47.8,45.753,46.98,223294,0
+CMPR.US,D,20130627,000000,47.44,48.6,47.05,48.29,191627,0
+CMPR.US,D,20130628,000000,48.06,50,48,49.37,666309,0
+CMPR.US,D,20130701,000000,49.38,50.22,49.38,50.1,211011,0
+CMPR.US,D,20130702,000000,50.19,51.03,48.67,49.41,235950,0
+CMPR.US,D,20130703,000000,49.3,49.69,48.17,48.37,95007,0
+CMPR.US,D,20130705,000000,49.49,55,47.74,48.5,202119,0
+CMPR.US,D,20130708,000000,48.78,50.66,48.37,50.5,459793,0
+CMPR.US,D,20130709,000000,50.57,52,49.95,51.49,190539,0
+CMPR.US,D,20130710,000000,51.3,51.4,49.92,50.01,181800,0
+CMPR.US,D,20130711,000000,50.74,51.34,49.89,50.01,165885,0
+CMPR.US,D,20130712,000000,49.84,51.8,49.84,51.28,220396,0
+CMPR.US,D,20130715,000000,51.39,51.81,50.75,51.11,137330,0
+CMPR.US,D,20130716,000000,51.1,51.48,50.61,50.82,99671,0
+CMPR.US,D,20130717,000000,50.96,51.78,50.6,51.5,313268,0
+CMPR.US,D,20130718,000000,51.49,52.7,51.49,51.99,124428,0
+CMPR.US,D,20130719,000000,52,52.48,51.29,52.1,122309,0
+CMPR.US,D,20130722,000000,52.2,52.7,51.02,51.24,219871,0
+CMPR.US,D,20130723,000000,51.53,51.93,50.36,51.61,339577,0
+CMPR.US,D,20130724,000000,51.55,51.79,51.01,51.6,309083,0
+CMPR.US,D,20130725,000000,51.4,52.9,51.02,52.44,355504,0
+CMPR.US,D,20130726,000000,52.2,53.16,52.14,52.95,174296,0
+CMPR.US,D,20130729,000000,52.68,52.68,51.71,51.99,176370,0
+CMPR.US,D,20130730,000000,52,52.39,51.4,51.49,86649,0
+CMPR.US,D,20130731,000000,51.76,51.76,50.46,50.98,356656,0
+CMPR.US,D,20130801,000000,51.15,52.34,50.97,52.25,512077,0
+CMPR.US,D,20130802,000000,51.71,55.25,50.7,55.01,1133185,0
+CMPR.US,D,20130805,000000,55.12,56.63,54.627,55.72,535473,0
+CMPR.US,D,20130806,000000,55.32,57.54,55.17,56.78,615334,0
+CMPR.US,D,20130807,000000,56.78,56.78,54.97,55.1,387009,0
+CMPR.US,D,20130808,000000,55.51,55.62,54.85,55.25,395339,0
+CMPR.US,D,20130809,000000,55.01,55.95,54.87,55.37,254433,0
+CMPR.US,D,20130812,000000,55,55.9,54.95,55.55,251062,0
+CMPR.US,D,20130813,000000,55.55,55.55,54.89,54.97,260949,0
+CMPR.US,D,20130814,000000,55.12,56.22,55,55.96,525398,0
+CMPR.US,D,20130815,000000,55.41,55.61,53.311,53.33,213183,0
+CMPR.US,D,20130816,000000,52.85,54.85,52.51,54.24,297784,0
+CMPR.US,D,20130819,000000,53.92,54.46,53.06,53.1,290833,0
+CMPR.US,D,20130820,000000,53.07,53.94,52.82,53.45,183915,0
+CMPR.US,D,20130821,000000,53.35,53.65,52.931,53.24,93212,0
+CMPR.US,D,20130822,000000,53.24,54.45,53.24,54.26,133189,0
+CMPR.US,D,20130823,000000,54.25,54.829,53.74,53.79,190076,0
+CMPR.US,D,20130826,000000,53.69,53.76,53.185,53.32,243515,0
+CMPR.US,D,20130827,000000,52.87,53.76,52.29,52.33,262289,0
+CMPR.US,D,20130828,000000,52.31,52.8,52.14,52.75,89978,0
+CMPR.US,D,20130829,000000,52.65,54.14,52.65,53.65,116549,0
+CMPR.US,D,20130830,000000,53.54,54.409,52.71,53.24,186973,0
+CMPR.US,D,20130903,000000,53.53,54.4,53.32,53.84,127542,0
+CMPR.US,D,20130904,000000,53.83,54.31,53.45,53.86,116300,0
+CMPR.US,D,20130905,000000,53.95,54.41,53.55,54.21,164543,0
+CMPR.US,D,20130906,000000,53.65,55.15,52.91,54.58,99167,0
+CMPR.US,D,20130909,000000,54.61,55.86,54.47,55.25,159582,0
+CMPR.US,D,20130910,000000,55.54,56.21,55.24,56.14,265783,0
+CMPR.US,D,20130911,000000,55.93,56.003,55.28,55.54,241886,0
+CMPR.US,D,20130912,000000,55.44,55.44,54.68,54.9,192621,0
+CMPR.US,D,20130913,000000,55,55.02,54.03,54.64,90233,0
+CMPR.US,D,20130916,000000,55.13,55.18,53.91,53.92,143866,0
+CMPR.US,D,20130917,000000,54.03,54.73,53.92,54.58,267106,0
+CMPR.US,D,20130918,000000,54.42,54.46,53.35,54.14,243299,0
+CMPR.US,D,20130919,000000,54.4,54.75,54.01,54.13,152255,0
+CMPR.US,D,20130920,000000,54.16,54.43,53.39,53.5,172611,0
+CMPR.US,D,20130923,000000,53.47,54.57,53.14,54.36,183892,0
+CMPR.US,D,20130924,000000,54.46,54.49,53.81,53.96,226100,0
+CMPR.US,D,20130925,000000,54,54.82,53.66,53.87,170400,0
+CMPR.US,D,20130926,000000,54.04,54.46,53.46,53.74,101300,0
+CMPR.US,D,20130927,000000,53.4,55.63,53.4,55.59,130700,0
+CMPR.US,D,20130930,000000,55.04,56.78,55.04,56.6,208400,0
+CMPR.US,D,20131001,000000,56,58.19,55.83,57.07,260100,0
+CMPR.US,D,20131002,000000,56.81,56.89,56.15,56.25,80300,0
+CMPR.US,D,20131003,000000,56.04,56.39,55.17,55.78,79000,0
+CMPR.US,D,20131004,000000,55.63,56.34,54.98,56,193300,0
+CMPR.US,D,20131007,000000,55.63,56.05,54.82,55.22,113500,0
+CMPR.US,D,20131008,000000,55.32,55.77,52.46,52.65,187257,0
+CMPR.US,D,20131009,000000,52.75,53,51.48,51.92,265700,0
+CMPR.US,D,20131010,000000,52.55,52.97,52.17,52.86,195300,0
+CMPR.US,D,20131011,000000,52.48,53.63,52.48,53.54,176300,0
+CMPR.US,D,20131014,000000,53.11,54.86,52.69,54.61,156000,0
+CMPR.US,D,20131015,000000,54.21,55.32,54.21,55.16,164800,0
+CMPR.US,D,20131016,000000,55.35,56.11,55.1,55.89,150900,0
+CMPR.US,D,20131017,000000,55.77,56.02,55.07,55.26,164600,0
+CMPR.US,D,20131018,000000,55.72,56.34,55.21,55.29,290800,0
+CMPR.US,D,20131021,000000,55.39,55.39,54.83,54.93,227524,0
+CMPR.US,D,20131022,000000,55.03,56.06,54.96,55.95,395700,0
+CMPR.US,D,20131023,000000,55.64,55.75,53.52,54.5,336287,0
+CMPR.US,D,20131024,000000,54.48,54.74,54.31,54.56,114000,0
+CMPR.US,D,20131025,000000,54.78,54.78,53.61,53.96,162500,0
+CMPR.US,D,20131028,000000,53.96,54.14,52.99,53.59,229900,0
+CMPR.US,D,20131029,000000,53.69,56.39,53.54,54.76,857500,0
+CMPR.US,D,20131030,000000,49.49,54.58,48.94,53.33,685800,0
+CMPR.US,D,20131031,000000,53.68,54.249,52.77,54.05,162664,0
+CMPR.US,D,20131101,000000,53.88,55.5,53.88,54.49,293300,0
+CMPR.US,D,20131104,000000,54.91,55.89,54.09,55.71,166100,0
+CMPR.US,D,20131105,000000,55.59,56.59,55.43,56.43,226500,0
+CMPR.US,D,20131106,000000,56.94,56.99,54.98,55.02,99200,0
+CMPR.US,D,20131107,000000,55.1,55.3,53.63,54.08,185100,0
+CMPR.US,D,20131108,000000,54.04,55.4,54.04,54.86,101500,0
+CMPR.US,D,20131111,000000,53.86,54.99,53.77,54.59,64100,0
+CMPR.US,D,20131112,000000,54.57,55.01,54.15,54.96,83600,0
+CMPR.US,D,20131113,000000,54.55,55.61,54.37,55.45,44000,0
+CMPR.US,D,20131114,000000,55.34,55.56,54.86,55.41,56300,0
+CMPR.US,D,20131115,000000,55.33,56.09,54.92,55.6,108600,0
+CMPR.US,D,20131118,000000,55.57,56.03,54.58,55.08,170071,0
+CMPR.US,D,20131119,000000,54.94,55.3,53.91,54.04,177300,0
+CMPR.US,D,20131120,000000,54.1,55.56,53.9,55.25,172300,0
+CMPR.US,D,20131121,000000,55.3,56.52,54.87,56.44,184100,0
+CMPR.US,D,20131122,000000,56.29,57.7,55.91,57.66,217700,0
+CMPR.US,D,20131125,000000,57.66,58.2,56.96,57.01,182900,0
+CMPR.US,D,20131126,000000,56.99,57.8,56.62,57.49,197371,0
+CMPR.US,D,20131127,000000,57.4,57.8,56.94,57.48,278200,0
+CMPR.US,D,20131129,000000,57.83,57.994,57.29,57.335,123055,0
+CMPR.US,D,20131202,000000,57.15,57.86,56.44,56.59,200900,0
+CMPR.US,D,20131203,000000,56.44,56.97,55.69,55.8,176979,0
+CMPR.US,D,20131204,000000,55.72,56.5,54.77,55.97,134300,0
+CMPR.US,D,20131205,000000,55.81,56.46,55.54,56.22,94700,0
+CMPR.US,D,20131206,000000,56.92,57.35,56.39,56.77,113653,0
+CMPR.US,D,20131209,000000,56.92,57.85,56.57,57.5,103082,0
+CMPR.US,D,20131210,000000,57,57.53,56.49,57.32,132956,0
+CMPR.US,D,20131211,000000,57.23,57.88,55.57,55.67,162300,0
+CMPR.US,D,20131212,000000,55.75,55.85,54.31,54.51,150800,0
+CMPR.US,D,20131213,000000,54.53,54.95,53.9,54.33,327052,0
+CMPR.US,D,20131216,000000,54.62,56.3,54.26,56.13,229300,0
+CMPR.US,D,20131217,000000,55.95,55.95,53.91,54.02,284800,0
+CMPR.US,D,20131218,000000,54.24,55.77,53.86,55.62,200100,0
+CMPR.US,D,20131219,000000,55.42,56.69,55.41,55.91,160300,0
+CMPR.US,D,20131220,000000,56.17,56.852,55.31,56.23,383683,0
+CMPR.US,D,20131223,000000,56.25,57.62,55.658,57.37,197809,0
+CMPR.US,D,20131224,000000,57.47,57.86,56.89,57.46,94404,0
+CMPR.US,D,20131226,000000,57.65,58,57.21,57.61,62308,0
+CMPR.US,D,20131227,000000,57.83,58.09,57.25,57.61,52800,0
+CMPR.US,D,20131230,000000,57.51,57.51,56.69,57.06,67700,0
+CMPR.US,D,20131231,000000,57.19,57.22,56.29,56.85,172700,0
+CMPR.US,D,20140102,000000,56.65,56.65,54.5,55.2,223783,0
+CMPR.US,D,20140103,000000,55.22,55.75,54.52,54.97,172597,0
+CMPR.US,D,20140106,000000,55,55,52.78,52.94,257300,0
+CMPR.US,D,20140107,000000,53.28,54.75,53.16,54.06,236068,0
+CMPR.US,D,20140108,000000,53.95,55.748,53.95,54.93,321769,0
+CMPR.US,D,20140109,000000,55.19,55.802,54.26,54.72,228127,0
+CMPR.US,D,20140110,000000,54.88,55.85,54,54.57,179800,0
+CMPR.US,D,20140113,000000,54.34,54.81,51.7,52.05,252692,0
+CMPR.US,D,20140114,000000,52.33,53.07,52.02,52.38,219000,0
+CMPR.US,D,20140115,000000,52.45,52.96,51.12,51.55,421800,0
+CMPR.US,D,20140116,000000,51.62,52.22,51.31,51.61,323800,0
+CMPR.US,D,20140117,000000,51.43,52.32,51,51.27,177423,0
+CMPR.US,D,20140121,000000,51.65,51.92,50,50.76,420200,0
+CMPR.US,D,20140122,000000,50.93,52.09,50.92,51.71,303600,0
+CMPR.US,D,20140123,000000,51.55,51.75,50.78,50.82,322300,0
+CMPR.US,D,20140124,000000,50.5,51.06,49.89,50.15,409000,0
+CMPR.US,D,20140127,000000,50.32,50.92,48.89,50.02,459700,0
+CMPR.US,D,20140128,000000,50.1,50.73,49.18,49.65,273000,0
+CMPR.US,D,20140129,000000,48.93,49.19,46.92,46.95,858900,0
+CMPR.US,D,20140130,000000,52.41,53.48,45.48,49.38,917600,0
+CMPR.US,D,20140131,000000,48.42,50.66,48.42,48.88,519973,0
+CMPR.US,D,20140203,000000,48.32,49.02,46.58,47.37,646800,0
+CMPR.US,D,20140204,000000,47.37,47.99,46.97,47.78,432832,0
+CMPR.US,D,20140205,000000,47.73,47.73,45.33,47.1,394442,0
+CMPR.US,D,20140206,000000,47.13,49.08,46.99,49.04,562095,0
+CMPR.US,D,20140207,000000,49.22,49.96,49.2,49.83,477712,0
+CMPR.US,D,20140210,000000,49.81,49.97,49.5,49.65,259369,0
+CMPR.US,D,20140211,000000,49.75,50.078,49.55,49.64,151238,0
+CMPR.US,D,20140212,000000,49.99,50.05,48.85,49.31,195069,0
+CMPR.US,D,20140213,000000,48.83,50.33,48.83,50.06,225949,0
+CMPR.US,D,20140214,000000,50.5,50.67,49.28,50.44,157158,0
+CMPR.US,D,20140218,000000,50.29,51.33,49.99,50.98,214984,0
+CMPR.US,D,20140219,000000,51.37,51.54,50.63,51.16,244855,0
+CMPR.US,D,20140220,000000,51.02,51.11,49.2,50.86,298452,0
+CMPR.US,D,20140221,000000,50.85,51.4,50.39,51.07,303792,0
+CMPR.US,D,20140224,000000,50.41,51.82,50.41,51.33,194158,0
+CMPR.US,D,20140225,000000,51.45,51.92,50.72,50.88,134110,0
+CMPR.US,D,20140226,000000,51.31,51.98,50.626,51.05,136791,0
+CMPR.US,D,20140227,000000,50.91,51.37,49.87,50.08,319958,0
+CMPR.US,D,20140228,000000,50.01,51.298,48.04,49.22,553410,0
+CMPR.US,D,20140303,000000,48.93,49.848,48.5,49.48,313284,0
+CMPR.US,D,20140304,000000,50.2,52.94,50.2,52.38,510829,0
+CMPR.US,D,20140305,000000,51.521,53.09,51.521,52.75,323773,0
+CMPR.US,D,20140306,000000,52.98,53.88,52.694,53.12,220625,0
+CMPR.US,D,20140307,000000,53.49,53.55,52.33,53.04,207391,0
+CMPR.US,D,20140310,000000,52.9,53.4,52.05,52.39,223870,0
+CMPR.US,D,20140311,000000,52.91,52.91,51.07,51.42,250661,0
+CMPR.US,D,20140312,000000,51.05,51.05,50.29,50.67,244468,0
+CMPR.US,D,20140313,000000,50.78,50.78,49,49.51,338169,0
+CMPR.US,D,20140314,000000,49.76,49.886,49.08,49.36,204025,0
+CMPR.US,D,20140317,000000,49.54,50.3,49.54,49.88,105444,0
+CMPR.US,D,20140318,000000,50.13,51.04,49.8,50.48,163563,0
+CMPR.US,D,20140319,000000,50.49,50.49,49.77,50.15,142573,0
+CMPR.US,D,20140320,000000,49.71,50.8,49.68,50.2,113885,0
+CMPR.US,D,20140321,000000,50.56,50.78,49.36,49.45,278513,0
+CMPR.US,D,20140324,000000,49.45,49.65,47.95,48.37,197331,0
+CMPR.US,D,20140325,000000,48.88,49.43,47.83,48.75,284764,0
+CMPR.US,D,20140326,000000,49.1,50.24,46.76,47.69,684000,0
+CMPR.US,D,20140327,000000,47.75,48.5,46.79,47.58,321215,0
+CMPR.US,D,20140328,000000,47.57,48.64,46.98,48.09,162965,0
+CMPR.US,D,20140331,000000,47.874,49.75,47.874,49.22,298995,0
+CMPR.US,D,20140401,000000,49.23,50.52,49.23,50.3,253693,0
+CMPR.US,D,20140402,000000,50.33,53.1,49.845,52.92,589232,0
+CMPR.US,D,20140403,000000,52.72,53.56,51.24,51.74,818544,0
+CMPR.US,D,20140404,000000,52.06,52.36,49.93,50.66,485521,0
+CMPR.US,D,20140407,000000,50.3,51.12,49.25,49.91,412437,0
+CMPR.US,D,20140408,000000,49.94,51.97,49.94,50.72,284404,0
+CMPR.US,D,20140409,000000,51.13,52.129,50.27,51.33,143407,0
+CMPR.US,D,20140410,000000,51.34,51.632,49.2,49.39,243793,0
+CMPR.US,D,20140411,000000,48.99,49.79,47.89,48.2,199227,0
+CMPR.US,D,20140414,000000,50.23,50.45,47.9,48.37,282279,0
+CMPR.US,D,20140415,000000,48.42,49.49,47.275,49.29,359035,0
+CMPR.US,D,20140416,000000,49.73,50.154,49.02,49.74,173433,0
+CMPR.US,D,20140417,000000,49.64,50.24,48.73,49.31,178314,0
+CMPR.US,D,20140421,000000,49.25,50.009,48.31,49.87,163560,0
+CMPR.US,D,20140422,000000,49.95,51.14,49.77,50.75,170540,0
+CMPR.US,D,20140423,000000,50.61,50.9,49.94,49.99,270288,0
+CMPR.US,D,20140424,000000,50.2,50.2,48.53,49.27,274598,0
+CMPR.US,D,20140425,000000,48.93,49.105,47.74,48,274808,0
+CMPR.US,D,20140428,000000,48.13,50.47,48,50.11,431030,0
+CMPR.US,D,20140429,000000,48.6,53.87,48.6,53.42,768910,0
+CMPR.US,D,20140430,000000,42.47,44.1,38.88,39.47,4658121,0
+CMPR.US,D,20140501,000000,39.42,39.675,37.5,38.58,1552681,0
+CMPR.US,D,20140502,000000,38.7,40.156,38.51,39.22,1056571,0
+CMPR.US,D,20140505,000000,39.03,41.24,38.63,40.64,1103000,0
+CMPR.US,D,20140506,000000,40.62,40.62,39.59,39.59,886532,0
+CMPR.US,D,20140507,000000,39.7,40.33,38.71,39.77,665583,0
+CMPR.US,D,20140508,000000,39.55,41.77,39.053,40.8,574931,0
+CMPR.US,D,20140509,000000,40.75,41.97,40.04,41.77,406883,0
+CMPR.US,D,20140512,000000,41.91,42.35,40.92,41.12,460273,0
+CMPR.US,D,20140513,000000,41.17,41.22,40.32,40.86,266473,0
+CMPR.US,D,20140514,000000,40.87,40.87,39.77,39.86,367615,0
+CMPR.US,D,20140515,000000,39.6,39.98,38.51,39.8,406069,0
+CMPR.US,D,20140516,000000,39.56,40.15,39.4,40,265573,0
+CMPR.US,D,20140519,000000,39.82,41.06,39.606,40.63,250915,0
+CMPR.US,D,20140520,000000,40.52,40.97,39.85,40.57,268024,0
+CMPR.US,D,20140521,000000,40.37,41.77,40.37,41.3,367963,0
+CMPR.US,D,20140522,000000,41.34,41.37,40.3,40.52,212881,0
+CMPR.US,D,20140523,000000,40.68,41.56,40.535,41.25,251167,0
+CMPR.US,D,20140527,000000,41.47,43.22,41.47,41.81,378771,0
+CMPR.US,D,20140528,000000,41.89,42.1,41.09,41.29,183433,0
+CMPR.US,D,20140529,000000,41.53,41.71,40.54,40.9,221208,0
+CMPR.US,D,20140530,000000,41,41.15,39.63,40.02,415085,0
+CMPR.US,D,20140602,000000,40.18,40.265,38.89,40.26,307560,0
+CMPR.US,D,20140603,000000,40.17,40.51,39.49,40.37,547300,0
+CMPR.US,D,20140604,000000,40.29,40.693,39.69,39.94,267350,0
+CMPR.US,D,20140605,000000,39.95,40.38,39.26,40,278530,0
+CMPR.US,D,20140606,000000,40.02,40.49,40,40.05,260756,0
+CMPR.US,D,20140609,000000,39.85,40.59,39.68,40.21,334126,0
+CMPR.US,D,20140610,000000,40.21,40.46,39.11,39.51,351900,0
+CMPR.US,D,20140611,000000,39.31,39.64,39.163,39.49,534615,0
+CMPR.US,D,20140612,000000,39.42,40.46,39.01,39.65,220226,0
+CMPR.US,D,20140613,000000,39.99,40.2,39.31,39.64,291633,0
+CMPR.US,D,20140616,000000,39.6,41.026,39.31,40.72,508788,0
+CMPR.US,D,20140617,000000,40.52,41.46,40.5,41.215,786660,0
+CMPR.US,D,20140618,000000,41.07,41.26,40.68,41.03,269679,0
+CMPR.US,D,20140619,000000,41.13,41.37,40.26,40.34,165123,0
+CMPR.US,D,20140620,000000,40.53,40.53,39.85,40.23,337463,0
+CMPR.US,D,20140623,000000,40.19,40.88,39.88,40.47,306738,0
+CMPR.US,D,20140624,000000,40.44,40.745,40.03,40.05,249680,0
+CMPR.US,D,20140625,000000,39.99,40.85,39.68,40.49,272758,0
+CMPR.US,D,20140626,000000,40.57,40.953,40.01,40.33,291047,0
+CMPR.US,D,20140627,000000,40.05,40.65,39.8,40.52,222462,0
+CMPR.US,D,20140630,000000,40.25,40.76,40.08,40.46,423447,0
+CMPR.US,D,20140701,000000,40.64,42.55,40.42,41.59,381288,0
+CMPR.US,D,20140702,000000,41.59,42.17,41.08,41.22,244800,0
+CMPR.US,D,20140703,000000,40.75,41.845,40.75,41.58,180091,0
+CMPR.US,D,20140707,000000,41.41,41.5,40.49,40.51,162486,0
+CMPR.US,D,20140708,000000,40.38,40.4,38.69,38.77,444233,0
+CMPR.US,D,20140709,000000,38.935,39.128,38.05,38.23,278894,0
+CMPR.US,D,20140710,000000,37.48,38.8,37.43,38.34,351999,0
+CMPR.US,D,20140711,000000,38.31,38.5,37.81,37.91,169547,0
+CMPR.US,D,20140714,000000,38.29,38.39,37.9,38.1,273925,0
+CMPR.US,D,20140715,000000,38.1,38.195,37.34,37.53,210680,0
+CMPR.US,D,20140716,000000,37.73,38,37.242,37.8,383827,0
+CMPR.US,D,20140717,000000,37.64,38.16,37.045,37.15,189443,0
+CMPR.US,D,20140718,000000,37.16,37.84,37.05,37.59,193424,0
+CMPR.US,D,20140721,000000,37.5,38.06,37.28,37.9,458941,0
+CMPR.US,D,20140722,000000,38.2,38.77,38.08,38.73,448328,0
+CMPR.US,D,20140723,000000,38.7,39.08,38.55,38.77,216554,0
+CMPR.US,D,20140724,000000,38.21,39.07,38.21,38.66,506978,0
+CMPR.US,D,20140725,000000,38.3,39.36,38.01,39.01,294102,0
+CMPR.US,D,20140728,000000,38.96,39.05,37.77,37.84,447010,0
+CMPR.US,D,20140729,000000,37.95,38.26,37.53,37.59,440092,0
+CMPR.US,D,20140730,000000,38.05,38.7,37.61,37.73,576029,0
+CMPR.US,D,20140731,000000,45.29,49.92,45.29,49.26,2773785,0
+CMPR.US,D,20140801,000000,49.23,49.62,48.5,48.95,892986,0
+CMPR.US,D,20140804,000000,48.94,49.03,48.23,48.31,529107,0
+CMPR.US,D,20140805,000000,48.08,48.753,47.73,47.84,305922,0
+CMPR.US,D,20140806,000000,47.66,48.21,47.17,47.41,458682,0
+CMPR.US,D,20140807,000000,47.83,48.12,47.28,47.43,313680,0
+CMPR.US,D,20140808,000000,47.46,47.84,46.83,46.97,337304,0
+CMPR.US,D,20140811,000000,47.19,48.32,47,47.9,216730,0
+CMPR.US,D,20140812,000000,47.66,48.04,47.19,47.45,220674,0
+CMPR.US,D,20140813,000000,47.56,47.56,46.78,47.42,309936,0
+CMPR.US,D,20140814,000000,47.39,47.57,47.18,47.48,147304,0
+CMPR.US,D,20140815,000000,47.96,48.08,46.45,47.28,282995,0
+CMPR.US,D,20140818,000000,47.59,48.62,47.195,48.09,221338,0
+CMPR.US,D,20140819,000000,48.26,49,47.66,48.41,163567,0
+CMPR.US,D,20140820,000000,47.92,48.26,47.47,47.72,153781,0
+CMPR.US,D,20140821,000000,47.66,48.07,46.85,48.06,187461,0
+CMPR.US,D,20140822,000000,47.92,48.06,47.44,47.46,164832,0
+CMPR.US,D,20140825,000000,47.64,48.38,47.39,47.66,188530,0
+CMPR.US,D,20140826,000000,47.57,49.911,47.57,49.22,603224,0
+CMPR.US,D,20140827,000000,49.09,49.14,47.681,48.58,154283,0
+CMPR.US,D,20140828,000000,48.21,48.76,47.48,47.64,154347,0
+CMPR.US,D,20140829,000000,47.64,48.41,47.36,48.28,77785,0
+CMPR.US,D,20140902,000000,48.54,48.82,48.163,48.48,159922,0
+CMPR.US,D,20140903,000000,48.59,48.94,47.61,48.01,162649,0
+CMPR.US,D,20140904,000000,48.13,48.73,48,48.15,120042,0
+CMPR.US,D,20140905,000000,47.71,48.26,47.62,48,87818,0
+CMPR.US,D,20140908,000000,48.19,48.5,47.17,48.11,153775,0
+CMPR.US,D,20140909,000000,47.93,48.09,47.49,47.69,137108,0
+CMPR.US,D,20140910,000000,47.56,49.375,47.38,49.08,182648,0
+CMPR.US,D,20140911,000000,48.59,49.32,48.32,49.22,167524,0
+CMPR.US,D,20140912,000000,49.37,49.785,48.73,49.65,198693,0
+CMPR.US,D,20140915,000000,49.67,49.75,48.58,49.41,225390,0
+CMPR.US,D,20140916,000000,48.86,49.76,48.55,49.62,200562,0
+CMPR.US,D,20140917,000000,49.37,50.8,49.35,50.32,404433,0
+CMPR.US,D,20140918,000000,50.42,51.62,50.05,51.39,279044,0
+CMPR.US,D,20140919,000000,51.5,52.2,51.27,52.06,543225,0
+CMPR.US,D,20140922,000000,51.83,53.14,51.512,52.01,555872,0
+CMPR.US,D,20140923,000000,51.62,52.45,50.31,51.11,1038593,0
+CMPR.US,D,20140924,000000,51.08,52.18,50.605,51.7,276121,0
+CMPR.US,D,20140925,000000,51.62,52.64,51.09,51.91,293780,0
+CMPR.US,D,20140926,000000,51.94,53.15,51.66,53.07,182154,0
+CMPR.US,D,20140929,000000,52.51,53.66,51.8,53.5,266698,0
+CMPR.US,D,20140930,000000,53.49,55.06,53.36,54.79,513253,0
+CMPR.US,D,20141001,000000,55.14,56.05,54.12,54.98,952793,0
+CMPR.US,D,20141002,000000,55,56.22,54.62,55.34,666395,0
+CMPR.US,D,20141003,000000,55.14,56.11,54.87,55,341899,0
+CMPR.US,D,20141006,000000,55,55.43,54.48,55.09,645095,0
+CMPR.US,D,20141007,000000,54.86,55.504,54.27,54.84,682963,0
+CMPR.US,D,20141008,000000,54.71,55.9,54.39,55.45,598748,0
+CMPR.US,D,20141009,000000,55.23,55.51,54.155,54.44,842958,0
+CMPR.US,D,20141010,000000,54.07,55.06,53.425,54,623370,0
+CMPR.US,D,20141013,000000,54,54.84,52.45,52.63,767832,0
+CMPR.US,D,20141014,000000,53.01,54.13,52.62,53,536978,0
+CMPR.US,D,20141015,000000,52.66,55.52,52.13,55.16,855892,0
+CMPR.US,D,20141016,000000,54.815,56.64,54.65,56.19,418434,0
+CMPR.US,D,20141017,000000,57,57.88,54.95,55.36,720976,0
+CMPR.US,D,20141020,000000,55.66,56.04,55.11,55.73,134829,0
+CMPR.US,D,20141021,000000,55.94,57.11,55.69,56.9,394004,0
+CMPR.US,D,20141022,000000,57,57,54.71,54.93,489509,0
+CMPR.US,D,20141023,000000,55.32,56.62,55.03,55.25,305114,0
+CMPR.US,D,20141024,000000,55.37,56.155,55.05,55.91,223717,0
+CMPR.US,D,20141027,000000,55.57,55.946,54.9,54.93,250860,0
+CMPR.US,D,20141028,000000,55.02,55.68,54.9,55.63,610858,0
+CMPR.US,D,20141029,000000,55.35,55.39,54.68,55.06,695808,0
+CMPR.US,D,20141030,000000,56.05,65.61,55.24,64.24,2904468,0
+CMPR.US,D,20141031,000000,65.34,67.2,65.34,66.86,1752990,0
+CMPR.US,D,20141103,000000,66.82,68.12,63.65,64.34,942913,0
+CMPR.US,D,20141104,000000,64.3,65.72,63.63,65.34,535471,0
+CMPR.US,D,20141105,000000,65.62,66.83,65.3,65.78,269811,0
+CMPR.US,D,20141106,000000,65.23,66.76,65.23,66.49,271566,0
+CMPR.US,D,20141107,000000,66.26,67.597,66.06,67.41,367285,0
+CMPR.US,D,20141110,000000,64.5,68.85,64.5,68.82,441970,0
+CMPR.US,D,20141111,000000,68.5,69,66.33,67,620840,0
+CMPR.US,D,20141112,000000,66.85,68.8,66.84,68.38,453439,0
+CMPR.US,D,20141113,000000,68.61,68.99,66.71,66.96,301569,0
+CMPR.US,D,20141114,000000,66.8,68.4,66.39,67.6,325341,0
+CMPR.US,D,20141117,000000,66.99,68.82,62.26,67,331900,0
+CMPR.US,D,20141118,000000,67,67.69,63.44,67.03,353200,0
+CMPR.US,D,20141119,000000,68.594,68.594,64.75,64.8,247900,0
+CMPR.US,D,20141120,000000,64.82,66,64.26,64.6,163577,0
+CMPR.US,D,20141121,000000,65.35,65.67,63.34,63.72,148193,0
+CMPR.US,D,20141124,000000,64.07,68.13,63.46,65.03,311806,0
+CMPR.US,D,20141125,000000,64.94,67.64,64.94,66.83,203228,0
+CMPR.US,D,20141126,000000,66.98,67.745,66.05,67.55,131818,0
+CMPR.US,D,20141128,000000,67.96,68.99,66.13,67.09,128040,0
+CMPR.US,D,20141201,000000,68.99,68.99,65.83,66.51,221395,0
+CMPR.US,D,20141202,000000,67.28,69.74,66.82,69.39,263018,0
+CMPR.US,D,20141203,000000,69.5,70,69.16,69.75,141976,0
+CMPR.US,D,20141204,000000,69.69,71.16,69.44,70.19,214527,0
+CMPR.US,D,20141205,000000,69.76,72.29,69.76,71.93,177016,0
+CMPR.US,D,20141208,000000,71.3,72.68,71.14,71.35,184806,0
+CMPR.US,D,20141209,000000,70.01,72.21,69.51,72.05,262496,0
+CMPR.US,D,20141210,000000,71.73,73.22,71,71.365,157371,0
+CMPR.US,D,20141211,000000,69.43,73.95,69.4,71.7,251082,0
+CMPR.US,D,20141212,000000,70.6,72.11,70.45,71.4,134852,0
+CMPR.US,D,20141215,000000,71.99,73.03,71.543,72.13,212668,0
+CMPR.US,D,20141216,000000,71.62,72.96,71.01,71.58,271514,0
+CMPR.US,D,20141217,000000,71.58,75.71,71.03,75.48,271268,0
+CMPR.US,D,20141218,000000,76.4,76.4,74.68,75.45,362985,0
+CMPR.US,D,20141219,000000,75.26,76.28,74.2,75.22,500843,0
+CMPR.US,D,20141222,000000,75.49,76.23,74.53,75.31,239957,0
+CMPR.US,D,20141223,000000,75.98,76.29,75.41,75.71,227856,0
+CMPR.US,D,20141224,000000,76.21,76.57,75.51,75.76,69243,0
+CMPR.US,D,20141226,000000,75.87,76.41,75.28,75.925,128598,0
+CMPR.US,D,20141229,000000,76.09,76.495,75.35,75.98,138917,0
+CMPR.US,D,20141230,000000,75.82,76.68,75.25,75.55,108176,0
+CMPR.US,D,20141231,000000,76.645,76.645,74.73,74.84,146132,0
+CMPR.US,D,20150102,000000,75.37,76.32,73.08,73.83,236312,0
+CMPR.US,D,20150105,000000,73.54,74.154,70.9,71.34,246665,0
+CMPR.US,D,20150106,000000,71.35,73.248,67.61,69.63,314362,0
+CMPR.US,D,20150107,000000,70.31,72.95,67.41,70.79,202151,0
+CMPR.US,D,20150108,000000,71.72,73.41,70.9,73.19,254919,0
+CMPR.US,D,20150109,000000,73,74.3,69.517,73.65,213458,0
+CMPR.US,D,20150112,000000,73.27,73.77,71.12,72.55,175127,0
+CMPR.US,D,20150113,000000,72.88,74.9,71.85,72.82,182585,0
+CMPR.US,D,20150114,000000,71.73,74.35,71.73,73,126786,0
+CMPR.US,D,20150115,000000,73.04,73.16,70.09,70.48,280094,0
+CMPR.US,D,20150116,000000,70.19,72.78,68.85,72.54,139857,0
+CMPR.US,D,20150120,000000,72.58,72.99,70.5,72.15,157656,0
+CMPR.US,D,20150121,000000,71.34,73.23,71.26,72.76,261036,0
+CMPR.US,D,20150122,000000,73.22,76.036,71.67,74.51,330784,0
+CMPR.US,D,20150123,000000,74.18,75.36,73.95,74.6,126897,0
+CMPR.US,D,20150126,000000,73.95,75.18,73.56,74.71,195820,0
+CMPR.US,D,20150127,000000,73.81,75.72,72.67,74.69,217733,0
+CMPR.US,D,20150128,000000,74.51,74.72,71.5,72.38,401339,0
+CMPR.US,D,20150129,000000,75.52,84.98,73.82,82.25,1502347,0
+CMPR.US,D,20150130,000000,81.25,83.97,80.03,80.55,642909,0
+CMPR.US,D,20150202,000000,80.16,80.82,78.51,80,311357,0
+CMPR.US,D,20150203,000000,80,81.46,78.84,79.52,435032,0
+CMPR.US,D,20150204,000000,78.9,81.185,78.45,80.6,222433,0
+CMPR.US,D,20150205,000000,81.09,84.65,80.64,84.44,384399,0
+CMPR.US,D,20150206,000000,84.65,84.72,81.11,82.33,203925,0
+CMPR.US,D,20150209,000000,82.33,82.45,80.91,81.19,84833,0
+CMPR.US,D,20150210,000000,81.39,82.85,80.85,82.74,95099,0
+CMPR.US,D,20150211,000000,82.44,83.5,81.78,83.22,96958,0
+CMPR.US,D,20150212,000000,83.81,84.99,83.26,84.77,124598,0
+CMPR.US,D,20150213,000000,84.31,86.78,83.41,84.38,291327,0
+CMPR.US,D,20150217,000000,84.37,86.42,83.2,83.98,210654,0
+CMPR.US,D,20150218,000000,83.39,84.46,83.39,83.79,128624,0
+CMPR.US,D,20150219,000000,83.7,84.95,83.148,83.5,123136,0
+CMPR.US,D,20150220,000000,83.68,83.71,82.6,82.93,232434,0
+CMPR.US,D,20150223,000000,82.83,84.52,82.38,83.46,170335,0
+CMPR.US,D,20150224,000000,83.45,84.154,82.77,83.41,124126,0
+CMPR.US,D,20150225,000000,83.11,84.4,82.85,83.55,106228,0
+CMPR.US,D,20150226,000000,83.76,84.98,83.216,83.96,155253,0
+CMPR.US,D,20150227,000000,84.07,84.9,83.37,83.5,126141,0
+CMPR.US,D,20150302,000000,83.2,85.9,83.2,85.29,201400,0
+CMPR.US,D,20150303,000000,85.02,85.83,83.59,84.11,143500,0
+CMPR.US,D,20150304,000000,83.44,85.38,83.02,83.42,146500,0
+CMPR.US,D,20150305,000000,83.7,85.06,83.06,83.93,191300,0
+CMPR.US,D,20150306,000000,83.18,84.61,81.89,82.61,230600,0
+CMPR.US,D,20150309,000000,82.61,83.75,80.98,81.21,237600,0
+CMPR.US,D,20150310,000000,80.84,82.27,79.8,80.7,275500,0
+CMPR.US,D,20150311,000000,81.04,81.97,80.39,81.42,195000,0
+CMPR.US,D,20150312,000000,81.43,82.63,81.22,82.08,299300,0
+CMPR.US,D,20150313,000000,82.24,82.57,80.21,81.71,148800,0
+CMPR.US,D,20150316,000000,82.23,83.34,81.2,82.44,212800,0
+CMPR.US,D,20150317,000000,82.65,84.02,81.58,82.91,111400,0
+CMPR.US,D,20150318,000000,82.82,84.46,82.55,83.45,123800,0
+CMPR.US,D,20150319,000000,82.96,84.39,82.95,83.32,152500,0
+CMPR.US,D,20150320,000000,83.84,86.27,82.71,85.09,488700,0
+CMPR.US,D,20150323,000000,85.73,85.74,84.14,84.94,140900,0
+CMPR.US,D,20150324,000000,84.95,85.21,82.69,83.7,148500,0
+CMPR.US,D,20150325,000000,83.67,84.14,80.6,81.19,177900,0
+CMPR.US,D,20150326,000000,81.07,82.22,80.67,80.99,118500,0
+CMPR.US,D,20150327,000000,80.79,82.93,80.79,82.71,128300,0
+CMPR.US,D,20150330,000000,83.11,84.36,82.6,83.86,147500,0
+CMPR.US,D,20150331,000000,83.44,84.94,82.28,84.38,187527,0
+CMPR.US,D,20150401,000000,85.84,88.45,85.14,86.99,470800,0
+CMPR.US,D,20150402,000000,87.43,89.28,86.57,87.1,231200,0
+CMPR.US,D,20150406,000000,86.31,87.89,86.27,87.67,143300,0
+CMPR.US,D,20150407,000000,87.59,89.43,87.52,88.01,141670,0
+CMPR.US,D,20150408,000000,87.76,90.53,87.73,90.3,181700,0
+CMPR.US,D,20150409,000000,90.15,90.999,89.59,90.89,201191,0
+CMPR.US,D,20150410,000000,91.52,91.63,89.95,90.43,151800,0
+CMPR.US,D,20150413,000000,90.6,91.75,90.27,91.16,117000,0
+CMPR.US,D,20150414,000000,91.57,91.59,90.32,90.73,222800,0
+CMPR.US,D,20150415,000000,91.15,91.15,89.5,90.04,388737,0
+CMPR.US,D,20150416,000000,90.17,90.37,87.09,87.67,265428,0
+CMPR.US,D,20150417,000000,86.79,87.64,83.38,83.75,418900,0
+CMPR.US,D,20150420,000000,83.94,86.69,83.04,85.74,221165,0
+CMPR.US,D,20150421,000000,85.76,87.39,85.76,86.58,154975,0
+CMPR.US,D,20150422,000000,86.96,87.35,85.28,86.79,156527,0
+CMPR.US,D,20150423,000000,86.36,87.59,84.88,86.95,232000,0
+CMPR.US,D,20150424,000000,86.72,87.48,85.1,86.01,219227,0
+CMPR.US,D,20150427,000000,86.59,87.18,82.47,84.82,412400,0
+CMPR.US,D,20150428,000000,84.87,86.39,82,85.64,403000,0
+CMPR.US,D,20150429,000000,84.72,86.75,84.4,86.69,386100,0
+CMPR.US,D,20150430,000000,87.56,90.6,80.05,83.94,798600,0
+CMPR.US,D,20150501,000000,84,86.49,83.38,84.38,464600,0
+CMPR.US,D,20150504,000000,84.4,87.16,83.65,86.06,312300,0
+CMPR.US,D,20150505,000000,85.97,86.51,83.49,84.29,451100,0
+CMPR.US,D,20150506,000000,84.72,85.542,83.62,83.99,472867,0
+CMPR.US,D,20150507,000000,83.77,86.09,83.715,84.65,245449,0
+CMPR.US,D,20150508,000000,85.7,86.9,84.65,84.97,148900,0
+CMPR.US,D,20150511,000000,84.76,86.16,84.04,84.36,197500,0
+CMPR.US,D,20150512,000000,84.42,85.39,82.86,84.26,209797,0
+CMPR.US,D,20150513,000000,84.64,84.75,82.8,83.09,221900,0
+CMPR.US,D,20150514,000000,83.57,85.09,82.83,84.65,118800,0
+CMPR.US,D,20150515,000000,84.93,85.84,83.41,84.64,209075,0
+CMPR.US,D,20150518,000000,84.26,85.8,84.26,85.64,291248,0
+CMPR.US,D,20150519,000000,85.82,86.73,83.515,84.15,296029,0
+CMPR.US,D,20150520,000000,84.27,85.09,83.41,84.23,252700,0
+CMPR.US,D,20150521,000000,83.85,85.25,82.36,82.55,278200,0
+CMPR.US,D,20150522,000000,82.7,83.75,82.11,83.3,221000,0
+CMPR.US,D,20150526,000000,82.65,83.23,80.33,80.51,390063,0
+CMPR.US,D,20150527,000000,80.75,82.14,79.81,81.34,314000,0
+CMPR.US,D,20150528,000000,80.97,82.14,80.82,82.04,325747,0
+CMPR.US,D,20150529,000000,82.22,82.6,80.86,82.32,215500,0
+CMPR.US,D,20150601,000000,82.72,83.4,81.05,83.09,229729,0
+CMPR.US,D,20150602,000000,82.62,83.05,81.455,81.82,175949,0
+CMPR.US,D,20150603,000000,82.08,84.27,81.84,84.16,225600,0
+CMPR.US,D,20150604,000000,83.39,84.67,83.39,84.56,177700,0
+CMPR.US,D,20150605,000000,84.3,85.87,83.11,85.6,165500,0
+CMPR.US,D,20150608,000000,85.15,85.65,83.97,84,130500,0
+CMPR.US,D,20150609,000000,84.13,84.13,82.73,83.18,206595,0
+CMPR.US,D,20150610,000000,83.52,84.66,83.05,83.13,150497,0
+CMPR.US,D,20150611,000000,82.44,84.33,82.44,83.68,123242,0
+CMPR.US,D,20150612,000000,84.67,85.06,84.26,84.6,144500,0
+CMPR.US,D,20150615,000000,83.71,86.96,82.89,86.33,371900,0
+CMPR.US,D,20150616,000000,85.3,86.78,84.57,85.36,193500,0
+CMPR.US,D,20150617,000000,85.85,86.3,84.52,84.62,174600,0
+CMPR.US,D,20150618,000000,85.23,87.48,84.89,86.97,209300,0
+CMPR.US,D,20150619,000000,87.18,87.31,84.22,85.32,384400,0
+CMPR.US,D,20150622,000000,85.7,86.29,85.22,86.06,133300,0
+CMPR.US,D,20150623,000000,85.94,87.73,85.84,87.51,139593,0
+CMPR.US,D,20150624,000000,87.47,87.82,85.11,85.22,227100,0
+CMPR.US,D,20150625,000000,85.52,87.19,85.2,86.76,225700,0
+CMPR.US,D,20150626,000000,86.41,88.52,85.87,88.27,492700,0
+CMPR.US,D,20150629,000000,87.76,88.27,84.41,84.59,380300,0
+CMPR.US,D,20150630,000000,84.81,84.81,82.86,84.16,386063,0
+CMPR.US,D,20150701,000000,84.75,86.95,84.17,84.51,215200,0
+CMPR.US,D,20150702,000000,84.61,84.61,81.32,81.35,235500,0
+CMPR.US,D,20150706,000000,80.9,83.5,80.41,82.01,323100,0
+CMPR.US,D,20150707,000000,82.2,83.39,81.32,83.12,435500,0
+CMPR.US,D,20150708,000000,82.66,83.1,81.62,82.26,378000,0
+CMPR.US,D,20150709,000000,83.31,84.06,82.43,82.68,254700,0
+CMPR.US,D,20150710,000000,83.68,84.3,82.88,83.69,225700,0
+CMPR.US,D,20150713,000000,83.61,85.45,83.05,83.13,195400,0
+CMPR.US,D,20150714,000000,83.1,84.4,82.45,84.37,216403,0
+CMPR.US,D,20150715,000000,84.29,84.89,83.24,83.45,156833,0
+CMPR.US,D,20150716,000000,84.19,84.7,82.87,83.05,287600,0
+CMPR.US,D,20150717,000000,82.91,84.64,82.14,82.75,700900,0
+CMPR.US,D,20150720,000000,82.7,83.1,81.26,82.5,363900,0
+CMPR.US,D,20150721,000000,82.18,83.15,78.66,78.97,316900,0
+CMPR.US,D,20150722,000000,78.42,80.65,78.31,80.21,525100,0
+CMPR.US,D,20150723,000000,80.51,82.06,80.17,80.97,387000,0
+CMPR.US,D,20150724,000000,80.83,81.45,79.73,79.84,268100,0
+CMPR.US,D,20150727,000000,79.56,79.91,78.72,79.17,459700,0
+CMPR.US,D,20150728,000000,79.76,79.76,78.42,79,535200,0
+CMPR.US,D,20150729,000000,78.76,81.36,78.26,81.32,689800,0
+CMPR.US,D,20150730,000000,78.5,80.32,64.41,66.09,4744700,0
+CMPR.US,D,20150731,000000,65.35,67.14,63.76,64.53,2161800,0
+CMPR.US,D,20150803,000000,64.52,66.46,63.15,65.78,1319733,0
+CMPR.US,D,20150804,000000,66.74,67.74,65.03,66.98,915600,0
+CMPR.US,D,20150805,000000,67.03,70.26,66.74,68.98,1041600,0
+CMPR.US,D,20150806,000000,69.69,69.75,66.49,68.07,1206597,0
+CMPR.US,D,20150807,000000,67.58,70.03,67.49,69.4,757400,0
+CMPR.US,D,20150810,000000,69.93,70.34,69.4,70.06,637800,0
+CMPR.US,D,20150811,000000,70,70.93,68.4,68.5,614088,0
+CMPR.US,D,20150812,000000,68.9,68.9,66.26,67.77,433700,0
+CMPR.US,D,20150813,000000,68.01,71.16,67.69,70.24,536700,0
+CMPR.US,D,20150814,000000,69.97,70.96,69,70.48,342600,0
+CMPR.US,D,20150817,000000,70.59,70.93,69.55,70.45,364300,0
+CMPR.US,D,20150818,000000,70.08,71.16,69.16,70.87,304800,0
+CMPR.US,D,20150819,000000,70.57,70.9,69.68,70.69,363700,0
+CMPR.US,D,20150820,000000,69.72,70.7,67.3,67.65,522400,0
+CMPR.US,D,20150821,000000,67.37,69.08,67.25,67.75,943800,0
+CMPR.US,D,20150824,000000,66.24,69.33,65.04,66.79,840863,0
+CMPR.US,D,20150825,000000,69.39,69.99,66.5,66.6,597800,0
+CMPR.US,D,20150826,000000,67.89,68.57,65.53,68.21,342000,0
+CMPR.US,D,20150827,000000,68.26,70.5,68.08,70.12,440900,0
+CMPR.US,D,20150828,000000,69.67,73.52,69.67,73.46,431800,0
+CMPR.US,D,20150831,000000,72.95,73.29,69.78,69.98,558000,0
+CMPR.US,D,20150901,000000,68.86,71.51,67.29,67.8,588100,0
+CMPR.US,D,20150902,000000,68.54,69.53,67.25,69.49,245500,0
+CMPR.US,D,20150903,000000,69.73,71.8,69.73,71.46,400400,0
+CMPR.US,D,20150904,000000,70.47,71.79,69.99,71.53,207400,0
+CMPR.US,D,20150908,000000,72.12,73.89,71.54,73.72,315700,0
+CMPR.US,D,20150909,000000,74.46,75.59,71.73,72.11,575700,0
+CMPR.US,D,20150910,000000,72.08,75.99,71.43,71.72,158877,0
+CMPR.US,D,20150911,000000,71.24,74.56,70.8,74.34,365100,0
+CMPR.US,D,20150914,000000,74.43,75.21,73.57,74.51,467400,0
+CMPR.US,D,20150915,000000,74.55,75.39,74.29,75.09,243800,0
+CMPR.US,D,20150916,000000,75.1,76.14,74.65,75.6,204300,0
+CMPR.US,D,20150917,000000,75.45,77.322,73.69,74.42,285363,0
+CMPR.US,D,20150918,000000,73.17,76.18,72.37,73.03,247200,0
+CMPR.US,D,20150921,000000,73.74,75.48,73.19,74.68,286700,0
+CMPR.US,D,20150922,000000,73.8,75.81,73.05,73.84,331200,0
+CMPR.US,D,20150923,000000,74.15,75.838,73.07,74.75,340252,0
+CMPR.US,D,20150924,000000,74.11,75.37,73.12,75.09,386756,0
+CMPR.US,D,20150925,000000,75.91,76.76,74.25,74.25,367800,0
+CMPR.US,D,20150928,000000,74,74.88,72.18,74.12,470368,0
+CMPR.US,D,20150929,000000,73.95,75.5,73.02,75.16,487100,0
+CMPR.US,D,20150930,000000,75.96,77.51,75.67,76.11,475000,0
+CMPR.US,D,20151001,000000,76.17,78.48,76,76.76,499800,0
+CMPR.US,D,20151002,000000,76.22,78.38,75.27,78.15,236700,0
+CMPR.US,D,20151005,000000,78.72,80.67,78.17,80.39,174106,0
+CMPR.US,D,20151006,000000,80,81.12,78.8,80.88,190700,0
+CMPR.US,D,20151007,000000,81.03,84.97,81.01,84.92,341700,0
+CMPR.US,D,20151008,000000,84.48,85.98,83.28,85.73,261700,0
+CMPR.US,D,20151009,000000,85.23,85.26,80.38,81.99,234500,0
+CMPR.US,D,20151012,000000,82.07,83.06,80.98,81.97,147505,0
+CMPR.US,D,20151013,000000,81.87,83.46,81.4,81.44,124500,0
+CMPR.US,D,20151014,000000,81.45,82.76,79.92,80.14,126500,0
+CMPR.US,D,20151015,000000,80.4,81.25,78.99,80.26,317100,0
+CMPR.US,D,20151016,000000,80.3,81,78.94,79.73,182900,0
+CMPR.US,D,20151019,000000,79.48,80.66,79.48,80,376253,0
+CMPR.US,D,20151020,000000,79.78,80.93,79.2,79.8,166327,0
+CMPR.US,D,20151021,000000,80.05,80.05,75.14,75.33,484100,0
+CMPR.US,D,20151022,000000,75.64,77.98,74.99,76.77,367800,0
+CMPR.US,D,20151023,000000,77.55,78.57,76.13,76.4,429100,0
+CMPR.US,D,20151026,000000,76.5,77.35,75.02,75.98,394000,0
+CMPR.US,D,20151027,000000,75.8,76.83,75.17,75.39,313600,0
+CMPR.US,D,20151028,000000,75.5,77.83,74.57,77.75,816000,0
+CMPR.US,D,20151029,000000,78.44,78.44,75.03,77.58,400100,0
+CMPR.US,D,20151030,000000,77.75,79.35,77.14,78.9,338700,0
+CMPR.US,D,20151102,000000,78.87,83.45,77.78,81.86,501972,0
+CMPR.US,D,20151103,000000,81.17,82.75,80.6,81.18,295700,0
+CMPR.US,D,20151104,000000,81.06,81.26,79.17,79.99,321414,0
+CMPR.US,D,20151105,000000,79.8,79.8,76.81,78.71,256200,0
+CMPR.US,D,20151106,000000,78.34,80.9,77.43,80.76,178700,0
+CMPR.US,D,20151109,000000,80.36,80.74,75,80.48,170293,0
+CMPR.US,D,20151110,000000,80.14,81.58,80.07,80.75,148500,0
+CMPR.US,D,20151111,000000,80.78,81.58,79.98,80.04,77400,0
+CMPR.US,D,20151112,000000,79.38,81.07,78.97,79.77,124200,0
+CMPR.US,D,20151113,000000,79.16,80.44,78.45,79.5,117200,0
+CMPR.US,D,20151116,000000,79.26,81.3,79.26,81.23,152700,0
+CMPR.US,D,20151117,000000,81,82.41,80.2,81.52,138000,0
+CMPR.US,D,20151118,000000,81.7,84.46,81.43,83.82,188400,0
+CMPR.US,D,20151119,000000,83.37,85.97,83.07,84.99,122600,0
+CMPR.US,D,20151120,000000,85.64,87.48,85.23,85.91,135500,0
+CMPR.US,D,20151123,000000,85.5,86.9,84.91,86.3,134000,0
+CMPR.US,D,20151124,000000,86.1,92.77,81.69,89.05,345200,0
+CMPR.US,D,20151125,000000,88.99,91.85,88.31,91.19,179500,0
+CMPR.US,D,20151127,000000,91.97,91.97,90.19,90.92,76900,0
+CMPR.US,D,20151130,000000,90.99,93.76,90.75,92.24,212600,0
+CMPR.US,D,20151201,000000,92.62,94.57,91.7,92.83,345554,0
+CMPR.US,D,20151202,000000,92.61,92.83,90.84,91.08,389765,0
+CMPR.US,D,20151203,000000,91.45,91.45,87.74,89.13,244176,0
+CMPR.US,D,20151204,000000,89.4,91.82,89.29,90.93,206400,0
+CMPR.US,D,20151207,000000,90.55,90.78,88.27,89.78,224700,0
+CMPR.US,D,20151208,000000,89.06,90.7,87.69,88.99,263969,0
+CMPR.US,D,20151209,000000,88.73,89.67,87.04,87.78,193800,0
+CMPR.US,D,20151210,000000,87.82,88.4,83.32,86.93,246900,0
+CMPR.US,D,20151211,000000,85.41,85.41,82.27,82.94,297000,0
+CMPR.US,D,20151214,000000,83.1,83.365,81.6,82.49,251563,0
+CMPR.US,D,20151215,000000,83.17,85.04,83.12,84.94,204300,0
+CMPR.US,D,20151216,000000,85.26,85.79,84.24,85.21,269500,0
+CMPR.US,D,20151217,000000,85.41,85.46,83.04,83.11,109000,0
+CMPR.US,D,20151218,000000,82.62,83.61,81.67,81.9,277000,0
+CMPR.US,D,20151221,000000,82.73,83.2,80.04,81.66,142600,0
+CMPR.US,D,20151222,000000,81.8,82.15,80.42,82.12,128161,0
+CMPR.US,D,20151223,000000,82.45,83.41,82.16,82.99,98200,0
+CMPR.US,D,20151224,000000,83.12,83.62,81.584,82,54477,0
+CMPR.US,D,20151228,000000,81.6,82.21,81.01,82.15,115946,0
+CMPR.US,D,20151229,000000,82.47,83.385,82.13,82.475,149276,0
+CMPR.US,D,20151230,000000,82.49,83.87,81.87,82.43,107287,0
+CMPR.US,D,20151231,000000,81.87,82.86,79.68,81.14,219033,0
+CMPR.US,D,20160104,000000,80.09,83.11,76.84,78.02,643803,0
+CMPR.US,D,20160105,000000,78.12,78.87,77.11,77.66,427599,0
+CMPR.US,D,20160106,000000,76.7,77.69,76.08,76.62,314537,0
+CMPR.US,D,20160107,000000,75.43,78.44,75.1,78.07,363710,0
+CMPR.US,D,20160108,000000,78.28,79.84,77.3,79.61,302923,0
+CMPR.US,D,20160111,000000,79.92,81.48,78.86,79.81,388532,0
+CMPR.US,D,20160112,000000,80.31,81.495,76.83,78.19,257091,0
+CMPR.US,D,20160113,000000,76,77.25,69.533,71.95,741184,0
+CMPR.US,D,20160114,000000,72.14,73.09,69.92,72.12,252131,0
+CMPR.US,D,20160115,000000,70.77,71.6,68.61,71.06,320580,0
+CMPR.US,D,20160119,000000,71.5,71.81,68.46,69.17,297100,0
+CMPR.US,D,20160120,000000,68.34,73.85,67.89,73.41,534660,0
+CMPR.US,D,20160121,000000,73.52,74.92,70.34,70.4,317106,0
+CMPR.US,D,20160122,000000,71.37,73.17,70.9,72.59,235205,0
+CMPR.US,D,20160125,000000,72.45,73.6,71.21,71.83,239153,0
+CMPR.US,D,20160126,000000,72.12,75.585,71.91,74.61,307702,0
+CMPR.US,D,20160127,000000,74.12,75.67,70.15,70.52,529968,0
+CMPR.US,D,20160128,000000,81.51,84.32,71.9,77.78,1252091,0
+CMPR.US,D,20160129,000000,78.38,79.72,77.2,78.52,302995,0
+CMPR.US,D,20160201,000000,78.13,82.95,77.77,78.41,265315,0
+CMPR.US,D,20160202,000000,77.93,79.63,76.77,77.56,258097,0
+CMPR.US,D,20160203,000000,78.12,79.93,76.16,78.32,220331,0
+CMPR.US,D,20160204,000000,77.87,81.04,76.07,79.93,205577,0
+CMPR.US,D,20160205,000000,79.34,79.51,77.747,78.77,271241,0
+CMPR.US,D,20160208,000000,77.83,79.34,75.48,78.92,369415,0
+CMPR.US,D,20160209,000000,77.86,80.5397,76.06,78.34,435590,0
+CMPR.US,D,20160210,000000,78.73,80.8,78.505,78.8,401031,0
+CMPR.US,D,20160211,000000,77.51,79.45,76.26,77.81,264953,0
+CMPR.US,D,20160212,000000,78.53,80.49,77.58,78.76,137824,0
+CMPR.US,D,20160216,000000,79.54,85.44,79.51,85.06,319592,0
+CMPR.US,D,20160217,000000,85.13,87.84,84.71,86.44,302670,0
+CMPR.US,D,20160218,000000,86.62,88.99,85.5,85.685,148423,0
+CMPR.US,D,20160219,000000,85.51,88.63,85.51,88.29,240916,0
+CMPR.US,D,20160222,000000,88.82,89.93,86.2,86.53,228614,0
+CMPR.US,D,20160223,000000,86.44,87.31,84.84,85.14,572261,0
+CMPR.US,D,20160224,000000,84.52,88.64,84.21,86.75,253996,0
+CMPR.US,D,20160225,000000,86.77,88.37,85.6185,88.03,89068,0
+CMPR.US,D,20160226,000000,88.5,88.5532,85.04,88.11,113120,0
+CMPR.US,D,20160229,000000,87.9,89.84,86.0901,88.18,230095,0
+CMPR.US,D,20160301,000000,88.91,89.6,84.08,85.64,285366,0
+CMPR.US,D,20160302,000000,85.28,86.72,83.96,86.31,129004,0
+CMPR.US,D,20160303,000000,86.21,88.28,85.85,87.95,143094,0
+CMPR.US,D,20160304,000000,88.45,90.745,87.74,88.21,149157,0
+CMPR.US,D,20160307,000000,87.37,90.3899,87.37,90.02,186578,0
+CMPR.US,D,20160308,000000,89.58,89.78,86.69,87.11,165788,0
+CMPR.US,D,20160309,000000,87.42,89.17,86.78,88.04,170281,0
+CMPR.US,D,20160310,000000,88.3,89.34,86.18,87.62,185363,0
+CMPR.US,D,20160311,000000,88.44,89.1,87.84,88.89,95143,0
+CMPR.US,D,20160314,000000,88.63,89.16,87.72,88.61,137952,0
+CMPR.US,D,20160315,000000,88.26,88.805,85.5,85.67,186434,0
+CMPR.US,D,20160316,000000,85.54,87.11,82.49,85.72,233093,0
+CMPR.US,D,20160317,000000,85.68,87.71,81.7408,87.08,166778,0
+CMPR.US,D,20160318,000000,87.56,89.6,87.56,89.02,209607,0
+CMPR.US,D,20160321,000000,89.28,89.93,89.02,89.12,170337,0
+CMPR.US,D,20160322,000000,88.43,88.7,86.93,87.25,180879,0
+CMPR.US,D,20160323,000000,87.09,87.2,85.96,86.03,174404,0
+CMPR.US,D,20160324,000000,85.34,87.14,84.54,86.81,93882,0
+CMPR.US,D,20160328,000000,87.15,87.76,86.29,86.67,35442,0
+CMPR.US,D,20160329,000000,86.41,89.475,84.95,89.21,140729,0
+CMPR.US,D,20160330,000000,89.5,91.06,88.39,90.66,182501,0
+CMPR.US,D,20160331,000000,90.66,91.84,90.29,90.69,469554,0
+CMPR.US,D,20160401,000000,90.01,92.85,88.975,92.68,173568,0
+CMPR.US,D,20160404,000000,92.5,92.69,89.73,90.57,94384,0
+CMPR.US,D,20160405,000000,89.78,90.47,88.78,89.69,120386,0
+CMPR.US,D,20160406,000000,89.69,92.465,88.35,90.89,191322,0
+CMPR.US,D,20160407,000000,90.28,90.39,88.55,89.1,280862,0
+CMPR.US,D,20160408,000000,89.7,89.7,86.93,89.09,119513,0
+CMPR.US,D,20160411,000000,89.44,91.45,88.75,89.63,149347,0
+CMPR.US,D,20160412,000000,89.76,91.52,88.24,90.86,163234,0
+CMPR.US,D,20160413,000000,91.42,93.375,90.76,92.63,119999,0
+CMPR.US,D,20160414,000000,92.69,93.05,91.26,92.45,124913,0
+CMPR.US,D,20160415,000000,92.1,93.27,91.52,92.34,158482,0
+CMPR.US,D,20160418,000000,91.95,94.81,91.65,93.99,107813,0
+CMPR.US,D,20160419,000000,94.27,94.46,93.15,94.09,90928,0
+CMPR.US,D,20160420,000000,93.97,95.4934,93.5,94.12,268870,0
+CMPR.US,D,20160421,000000,94.2,94.465,93.63,93.95,153930,0
+CMPR.US,D,20160422,000000,93.79,95.15,93.44,94.38,214340,0
+CMPR.US,D,20160425,000000,94.44,96.05,93.57,95.65,141582,0
+CMPR.US,D,20160426,000000,94.27,95.88,92.38,95.87,245369,0
+CMPR.US,D,20160427,000000,95.75,96.69,94.36,96.445,242726,0
+CMPR.US,D,20160428,000000,99.95,99.95,87.5001,89.21,614572,0
+CMPR.US,D,20160429,000000,89.2,90.43,86.95,87.87,253537,0
+CMPR.US,D,20160502,000000,88.47,89.97,88.08,89.31,319195,0
+CMPR.US,D,20160503,000000,88.82,88.835,87.16,88.01,125315,0
+CMPR.US,D,20160504,000000,87.85,91.66,87.85,89.65,194783,0
+CMPR.US,D,20160505,000000,89.9,90.55,88.72,89.32,182042,0
+CMPR.US,D,20160506,000000,89.31,91.03,88.65,90.96,185868,0
+CMPR.US,D,20160509,000000,90.66,94.43,90.32,93.76,374526,0
+CMPR.US,D,20160510,000000,94.33,95.6,92.976,94.46,178079,0
+CMPR.US,D,20160511,000000,94.68,94.68,93.32,94.23,147094,0
+CMPR.US,D,20160512,000000,94.79,95.39,93.5,94.35,125525,0
+CMPR.US,D,20160513,000000,94.27,94.96,93.59,94.09,89900,0
+CMPR.US,D,20160516,000000,93.87,95.61,92.8,95.17,114015,0
+CMPR.US,D,20160517,000000,94.66,95.25,92.73,93.37,178766,0
+CMPR.US,D,20160518,000000,93.28,94.44,92.3,93.51,81009,0
+CMPR.US,D,20160519,000000,92.98,93.85,91.8101,92.73,69426,0
+CMPR.US,D,20160520,000000,93.4,94.23,92.6,93.81,117349,0
+CMPR.US,D,20160523,000000,94.08,95.99,93.69,94.18,127123,0
+CMPR.US,D,20160524,000000,95,97.51,94.98,97.33,212098,0
+CMPR.US,D,20160525,000000,97.24,98.16,96.76,98.02,157729,0
+CMPR.US,D,20160526,000000,98.56,99.12,97.21,98.99,111838,0
+CMPR.US,D,20160527,000000,99.28,100.37,98.14,100.01,250369,0
+CMPR.US,D,20160531,000000,100.17,100.92,99.88,100.17,155933,0
+CMPR.US,D,20160601,000000,97.74,100.13,95.9211,100.12,142996,0
+CMPR.US,D,20160602,000000,99.41,100.39,99.14,100.29,156026,0
+CMPR.US,D,20160603,000000,99.87,101.6,98.01,99.22,163629,0
+CMPR.US,D,20160606,000000,99.23,100.65,97.88,100.27,90203,0
+CMPR.US,D,20160607,000000,100.61,101.765,99.56,99.84,181916,0
+CMPR.US,D,20160608,000000,99.83,100.51,96.07,96.27,278753,0
+CMPR.US,D,20160609,000000,95.74,96.75,94.83,95.22,121892,0
+CMPR.US,D,20160610,000000,94.63,94.74,92.85,93.28,134122,0
+CMPR.US,D,20160613,000000,92.85,93.85,91.83,92.16,119947,0
+CMPR.US,D,20160614,000000,91.79,94.3225,91.08,93.97,126558,0
+CMPR.US,D,20160615,000000,92.22,95.48,92.22,94.11,209177,0
+CMPR.US,D,20160616,000000,93.17,94.99,91.89,94.81,152276,0
+CMPR.US,D,20160617,000000,94.79,95.24,92.98,93.38,223775,0
+CMPR.US,D,20160620,000000,94.43,96.48,94.12,95.22,172460,0
+CMPR.US,D,20160621,000000,95.47,96.82,94.75,94.92,283719,0
+CMPR.US,D,20160622,000000,95.25,96.4937,94.72,95.39,156051,0
+CMPR.US,D,20160623,000000,96.39,99.61,95.89,97.99,308359,0
+CMPR.US,D,20160624,000000,93.42,96.7,91.65,93.17,835899,0
+CMPR.US,D,20160627,000000,91.83,92.12,88.66,90.49,492646,0
+CMPR.US,D,20160628,000000,91.5,91.64,88.7,89.1,293773,0
+CMPR.US,D,20160629,000000,89.93,91.48,89.7,90.97,211866,0
+CMPR.US,D,20160630,000000,90.9,92.6,89.48,92.48,341297,0
+CMPR.US,D,20160701,000000,92.73,93.43,91.33,91.87,194592,0
+CMPR.US,D,20160705,000000,91.3,91.31,89.51,91.14,199085,0
+CMPR.US,D,20160706,000000,90.35,92.74,90.15,92.24,126144,0
+CMPR.US,D,20160707,000000,92.3,92.62,91.28,92.07,120573,0
+CMPR.US,D,20160708,000000,92.73,96.29,92.195,95.78,465637,0
+CMPR.US,D,20160711,000000,96.48,97,95.73,96.62,122194,0
+CMPR.US,D,20160712,000000,97.27,98.5912,96.87,97.66,233551,0
+CMPR.US,D,20160713,000000,98.23,98.72,97.16,97.62,93958,0
+CMPR.US,D,20160714,000000,98.35,99,96.06,97.49,65385,0
+CMPR.US,D,20160715,000000,98.16,98.5,96.75,97.11,65911,0
+CMPR.US,D,20160718,000000,97.32,98.79,97.32,98.12,67703,0
+CMPR.US,D,20160719,000000,97.8,98.81,97.65,97.89,57128,0
+CMPR.US,D,20160720,000000,98.53,99.45,97.95,99.06,140615,0
+CMPR.US,D,20160721,000000,99.02,100.25,98.4,99.02,150447,0
+CMPR.US,D,20160722,000000,99.02,99.67,98.22,98.77,201801,0
+CMPR.US,D,20160725,000000,98.4,98.45,96.8,96.99,172651,0
+CMPR.US,D,20160726,000000,97.27,98.11,94.884,95.73,264721,0
+CMPR.US,D,20160727,000000,96.06,96.49,94.05,94.25,242252,0
+CMPR.US,D,20160728,000000,90.16,95.28,88.31,93.07,775507,0
+CMPR.US,D,20160729,000000,92.67,95.64,91.42,94.8,431487,0
+CMPR.US,D,20160801,000000,95.08,96.065,93.89,95.25,261525,0
+CMPR.US,D,20160802,000000,95.04,95.67,92.9801,93.13,193908,0
+CMPR.US,D,20160803,000000,93.16,94.03,92.14,93.11,134661,0
+CMPR.US,D,20160804,000000,93.15,95.33,93,95,404169,0
+CMPR.US,D,20160805,000000,95.41,96.09,94.3401,94.67,371674,0
+CMPR.US,D,20160808,000000,94.48,96.09,94.22,95.69,144054,0
+CMPR.US,D,20160809,000000,95.53,97.66,95.1,96.53,331631,0
+CMPR.US,D,20160810,000000,96.78,97.9,95.515,96.56,77205,0
+CMPR.US,D,20160811,000000,96.73,97.81,94.6,96.14,218802,0
+CMPR.US,D,20160812,000000,95.74,96.43,95.24,96.35,104569,0
+CMPR.US,D,20160815,000000,96.39,98.25,96.08,97.73,146320,0
+CMPR.US,D,20160816,000000,97.23,97.925,96.58,96.63,115081,0
+CMPR.US,D,20160817,000000,96.52,97.41,95.67,96.27,89730,0
+CMPR.US,D,20160818,000000,96.3,97.1,95.36,96.33,110893,0
+CMPR.US,D,20160819,000000,95.94,97.45,95.26,97.04,135852,0
+CMPR.US,D,20160822,000000,96.61,97.85,96.24,97.84,107845,0
+CMPR.US,D,20160823,000000,97.91,98.95,97.87,98.61,122971,0
+CMPR.US,D,20160824,000000,98.65,98.65,97.62,98.22,77962,0
+CMPR.US,D,20160825,000000,97.91,98.8,97.64,98.49,68805,0
+CMPR.US,D,20160826,000000,98.72,99.44,97.58,97.99,124861,0
+CMPR.US,D,20160829,000000,98.42,99.35,97.9,98.27,46806,0
+CMPR.US,D,20160830,000000,98.32,99,98.064,98.89,56326,0
+CMPR.US,D,20160831,000000,98.66,99.49,97.81,99.27,95200,0
+CMPR.US,D,20160901,000000,99.65,100.38,98.13,99.77,128033,0
+CMPR.US,D,20160902,000000,99.98,101,98.75,100,110100,0
+CMPR.US,D,20160906,000000,100,100.98,99.52,100.16,171481,0
+CMPR.US,D,20160907,000000,99.9,100.261,99.03,100,65975,0
+CMPR.US,D,20160908,000000,99.84,100.155,99.34,99.51,85055,0
+CMPR.US,D,20160909,000000,98.47,99.47,96.53,96.68,173401,0
+CMPR.US,D,20160912,000000,96.11,98.8,95.01,98.78,89354,0
+CMPR.US,D,20160913,000000,97.92,98.85,97.62,98.56,112378,0
+CMPR.US,D,20160914,000000,98.67,98.94,97.38,98.57,110901,0
+CMPR.US,D,20160915,000000,98.68,99.49,96.02,99.01,94932,0
+CMPR.US,D,20160916,000000,99.05,99.76,98.27,99.17,132035,0
+CMPR.US,D,20160919,000000,99.49,100.42,98.92,99.98,100467,0
+CMPR.US,D,20160920,000000,99.98,100.85,99.4,99.82,95905,0
+CMPR.US,D,20160921,000000,99.95,100.682,99.62,99.98,115335,0
+CMPR.US,D,20160922,000000,100.87,101.75,100.345,100.76,125339,0
+CMPR.US,D,20160923,000000,100.85,101.082,100.06,100.24,75262,0
+CMPR.US,D,20160926,000000,99.87,102.64,99.61,102.07,127189,0
+CMPR.US,D,20160927,000000,102.07,103.5,101.85,103.2,71408,0
+CMPR.US,D,20160928,000000,103.32,104.18,101.85,102.85,49297,0
+CMPR.US,D,20160929,000000,102.66,102.725,99.43,100.22,95508,0
+CMPR.US,D,20160930,000000,100.84,102.16,99.99,101.18,86454,0
+CMPR.US,D,20161003,000000,101.28,102.24,100.36,101.75,202518,0
+CMPR.US,D,20161004,000000,101.81,102.95,99.81,100.08,81611,0
+CMPR.US,D,20161005,000000,100.44,101.1,99.21,99.46,69292,0
+CMPR.US,D,20161006,000000,99.54,99.84,98.415,99.34,133551,0
+CMPR.US,D,20161007,000000,99.49,99.49,97.62,98.41,103365,0
+CMPR.US,D,20161010,000000,98.85,100.85,98.49,100.1,117442,0
+CMPR.US,D,20161011,000000,99.8,100.8,99.53,100.56,142768,0
+CMPR.US,D,20161012,000000,100.6,102.68,99.31,99.35,145474,0
+CMPR.US,D,20161013,000000,98.59,98.83,96.45,97,222871,0
+CMPR.US,D,20161014,000000,97.2,98.13,95.12,95.28,165822,0
+CMPR.US,D,20161017,000000,95.09,96.01,94.74,94.88,199606,0
+CMPR.US,D,20161018,000000,95.62,96.49,94.74,94.77,136917,0
+CMPR.US,D,20161019,000000,94.97,95.64,94.46,94.92,124630,0
+CMPR.US,D,20161020,000000,94.85,95.51,94.4,94.46,93358,0
+CMPR.US,D,20161021,000000,94.1,96.1,93.61,95.83,87464,0
+CMPR.US,D,20161024,000000,96.24,97.33,94.49,97.03,188590,0
+CMPR.US,D,20161025,000000,97.5,97.5,95.51,95.64,78105,0
+CMPR.US,D,20161026,000000,95.38,97.4,95.38,97.21,297279,0
+CMPR.US,D,20161027,000000,92.14,92.14,80.47,83.22,2376119,0
+CMPR.US,D,20161028,000000,83.22,86.65,82.095,82.54,832781,0
+CMPR.US,D,20161031,000000,83.55,85.11,83.075,83.25,563130,0
+CMPR.US,D,20161101,000000,83.04,83.265,81.06,81.22,591179,0
+CMPR.US,D,20161102,000000,81,83.55,81,83.19,317960,0
+CMPR.US,D,20161103,000000,83.51,84.23,82.88,84,221445,0
+CMPR.US,D,20161104,000000,84.37,86.27,83.88,84.55,234122,0
+CMPR.US,D,20161107,000000,85.89,86.59,84.12,84.74,341148,0
+CMPR.US,D,20161108,000000,84.76,86.78,84.23,84.34,392964,0
+CMPR.US,D,20161109,000000,83.36,87.375,82.44,87.14,529149,0
+CMPR.US,D,20161110,000000,87.76,88.82,85.83,87.99,357886,0
+CMPR.US,D,20161111,000000,87.79,90.05,87.19,87.88,289629,0
+CMPR.US,D,20161114,000000,88.55,89.71,85.36,85.97,418917,0
+CMPR.US,D,20161115,000000,86.2,88.17,82.86,83.29,424121,0
+CMPR.US,D,20161116,000000,82.95,86.11,81.98,85.61,427797,0
+CMPR.US,D,20161117,000000,86.25,86.34,85.31,85.86,238802,0
+CMPR.US,D,20161118,000000,85.9,86.21,84.6,85.17,175536,0
+CMPR.US,D,20161121,000000,85.92,85.9968,84.92,85.78,154326,0
+CMPR.US,D,20161122,000000,85.79,86.98,84.29,86.32,252364,0
+CMPR.US,D,20161123,000000,85.8,87.17,85.06,87.01,263878,0
+CMPR.US,D,20161125,000000,87.25,87.25,85.52,86.55,98282,0
+CMPR.US,D,20161128,000000,86.12,87.645,85.98,87.15,232489,0
+CMPR.US,D,20161129,000000,87.67,88.57,87.23,87.98,247680,0
+CMPR.US,D,20161130,000000,88.67,89.5,86.56,86.95,262652,0
+CMPR.US,D,20161201,000000,86.85,87.95,82.57,83.18,174863,0
+CMPR.US,D,20161202,000000,83.36,85.91,82.485,84.46,249246,0
+CMPR.US,D,20161205,000000,85.06,86.47,84.89,85.65,119554,0
+CMPR.US,D,20161206,000000,85.65,87.53,85.65,87.39,132321,0
+CMPR.US,D,20161207,000000,87.38,89.96,87.25,89.92,208307,0
+CMPR.US,D,20161208,000000,89.53,91.76,88.99,90.98,220124,0
+CMPR.US,D,20161209,000000,91.22,92.555,89.32,91.58,186597,0
+CMPR.US,D,20161212,000000,91.71,93.93,91.05,91.8,169004,0
+CMPR.US,D,20161213,000000,92.38,94.42,92,94.31,189430,0
+CMPR.US,D,20161214,000000,94.41,94.65,92.33,92.47,170813,0
+CMPR.US,D,20161215,000000,92.45,94.01,91.37,92.82,144993,0
+CMPR.US,D,20161216,000000,93.3,94.12,92.37,93.5,213712,0
+CMPR.US,D,20161219,000000,93.39,94.31,92.44,93.32,301463,0
+CMPR.US,D,20161220,000000,93.58,93.8899,92.44,93.08,112270,0
+CMPR.US,D,20161221,000000,93.08,93.8267,91.88,92.32,233785,0
+CMPR.US,D,20161222,000000,92.25,93.33,90,90.12,132273,0
+CMPR.US,D,20161223,000000,90.32,91.23,90,91.21,78055,0
+CMPR.US,D,20161227,000000,91.22,93,91.22,92.31,81612,0
+CMPR.US,D,20161228,000000,92.11,93.395,92.11,92.92,165501,0
+CMPR.US,D,20161229,000000,93.17,93.45,91.85,92.93,91389,0
+CMPR.US,D,20161230,000000,93.19,94.86,91.32,91.61,144193,0
+CMPR.US,D,20170103,000000,92.3,93.81,91.79,93.31,229313,0
+CMPR.US,D,20170104,000000,93.65,94.25,93.5,93.98,208827,0
+CMPR.US,D,20170105,000000,93.94,96.67,92.89,96.37,340912,0
+CMPR.US,D,20170106,000000,96.12,97.83,95.71,96.3,245477,0
+CMPR.US,D,20170109,000000,96.36,97.1,94.92,95.23,174505,0
+CMPR.US,D,20170110,000000,94.96,96.41,94.53,95.63,111401,0
+CMPR.US,D,20170111,000000,95.28,96.23,94.23,95.6,107700,0
+CMPR.US,D,20170112,000000,95.36,95.48,93.79,94.96,229127,0
+CMPR.US,D,20170113,000000,95.28,97.178,94.84,96.66,237166,0
+CMPR.US,D,20170117,000000,96.81,97.27,94.8,95.02,152041,0
+CMPR.US,D,20170118,000000,95.26,96.08,94.66,95.19,202092,0
+CMPR.US,D,20170119,000000,95.22,96.4299,94.21,94.48,214787,0
+CMPR.US,D,20170120,000000,94.47,95.41,93.785,95.19,147251,0
+CMPR.US,D,20170123,000000,95.03,96.69,94.4,95.03,193433,0
+CMPR.US,D,20170124,000000,95.19,98.3,95.19,97.82,279668,0
+CMPR.US,D,20170125,000000,98.86,99.99,97.08,98.17,472929,0
+CMPR.US,D,20170126,000000,88.25,88.25,85.1,86.57,2145862,0
+CMPR.US,D,20170127,000000,86.24,89.08,85.83,86.1,818576,0
+CMPR.US,D,20170130,000000,86.06,86.53,85.1,85.57,343816,0
+CMPR.US,D,20170131,000000,85.24,85.9,83.41,84.39,386271,0
+CMPR.US,D,20170201,000000,84.39,84.58,82.86,83.62,395299,0
+CMPR.US,D,20170202,000000,84.6,84.87,82.74,83.57,324559,0
+CMPR.US,D,20170203,000000,83.98,85.75,82.99,84.43,249492,0
+CMPR.US,D,20170206,000000,84.12,84.54,83.05,84.35,212198,0
+CMPR.US,D,20170207,000000,84.51,85.16,83.79,84.95,209197,0
+CMPR.US,D,20170208,000000,84.87,85.08,83.68,83.96,145540,0
+CMPR.US,D,20170209,000000,83.92,84.69,83.595,83.73,187734,0
+CMPR.US,D,20170210,000000,83.66,85.59,83.531,84.69,206199,0
+CMPR.US,D,20170213,000000,85.15,85.585,83.83,83.94,70059,0
+CMPR.US,D,20170214,000000,83.72,84.1,83.65,83.92,155831,0
+CMPR.US,D,20170215,000000,83.5,84.14,83.33,83.76,251686,0
+CMPR.US,D,20170216,000000,84.1,84.63,82.65,83.2,250105,0
+CMPR.US,D,20170217,000000,82.72,84.44,82.56,83.78,278439,0
+CMPR.US,D,20170221,000000,83.78,84.51,82.89,83.7,150285,0
+CMPR.US,D,20170222,000000,83.55,84,83.205,83.39,146001,0
+CMPR.US,D,20170223,000000,83.59,84.13,82.85,83.44,208452,0
+CMPR.US,D,20170224,000000,83.15,83.54,82.63,83.22,193311,0
+CMPR.US,D,20170227,000000,83.04,83.13,81.09,81.43,373119,0
+CMPR.US,D,20170228,000000,81.33,82.33,79.67,80.22,452519,0
+CMPR.US,D,20170301,000000,80.76,81.82,79.63,81.81,298224,0
+CMPR.US,D,20170302,000000,81.76,81.76,80.54,80.62,158796,0
+CMPR.US,D,20170303,000000,80.68,80.95,79.91,80.39,94034,0
+CMPR.US,D,20170306,000000,80,80.18,79.3,79.7,228138,0
+CMPR.US,D,20170307,000000,79.56,80.34,79.15,79.8,174609,0
+CMPR.US,D,20170308,000000,80.21,81.2,80,80.76,180548,0
+CMPR.US,D,20170309,000000,80.92,81.73,80.55,81.38,183280,0
+CMPR.US,D,20170310,000000,81.33,82.39,81.01,82.28,166074,0
+CMPR.US,D,20170313,000000,83.17,83.52,82.31,83.03,130415,0
+CMPR.US,D,20170314,000000,83,83.11,82.225,82.76,134826,0
+CMPR.US,D,20170315,000000,83.11,83.64,82.385,83.52,89411,0
+CMPR.US,D,20170316,000000,83.75,85.61,83.541,83.99,80794,0
+CMPR.US,D,20170317,000000,83.47,85.12,83.08,84.88,216318,0
+CMPR.US,D,20170320,000000,84.84,85.065,81.86,84.94,106913,0
+CMPR.US,D,20170321,000000,85.47,85.47,83.55,83.63,193917,0
+CMPR.US,D,20170322,000000,83.43,84.745,81.73,82.02,160928,0
+CMPR.US,D,20170323,000000,81.88,82.68,80.76,82.18,96300,0
+CMPR.US,D,20170324,000000,82.34,83.4,80.9613,82.86,81577,0
+CMPR.US,D,20170327,000000,82.21,83.9,80.98,83.6,105136,0
+CMPR.US,D,20170328,000000,83.45,84.115,82.805,83.57,103896,0
+CMPR.US,D,20170329,000000,83.4,84.56,83.29,84.47,118705,0
+CMPR.US,D,20170330,000000,84.43,85.45,84.05,85.18,86588,0
+CMPR.US,D,20170331,000000,85.41,86.64,84.82,86.19,185435,0
+CMPR.US,D,20170403,000000,86.24,87.895,85.97,86.5,260577,0
+CMPR.US,D,20170404,000000,86.38,87.37,85.5,86.97,208430,0
+CMPR.US,D,20170405,000000,86.94,87.83,86.3,86.99,267126,0
+CMPR.US,D,20170406,000000,87.34,87.61,83.65,87.58,223886,0
+CMPR.US,D,20170407,000000,87.54,88.54,87.09,88.23,115317,0
+CMPR.US,D,20170410,000000,88.32,89.065,87.85,88.29,87192,0
+CMPR.US,D,20170411,000000,88.26,89.49,81.07,88.39,198111,0
+CMPR.US,D,20170412,000000,88.14,88.14,86.29,86.44,242162,0
+CMPR.US,D,20170413,000000,86.19,87.32,85.675,85.9,130069,0
+CMPR.US,D,20170417,000000,86.17,89.35,84.23,86.51,103842,0
+CMPR.US,D,20170418,000000,86.11,88.9,84.74,86.23,217297,0
+CMPR.US,D,20170419,000000,85.88,87.38,85.88,86.06,221080,0
+CMPR.US,D,20170420,000000,86.22,87.415,85.95,87.15,158489,0
+CMPR.US,D,20170421,000000,86.86,88,86.28,87.24,255191,0
+CMPR.US,D,20170424,000000,88.38,88.56,86.53,86.88,89597,0
+CMPR.US,D,20170425,000000,87.49,87.49,85.17,86.32,261313,0
+CMPR.US,D,20170426,000000,86.33,86.95,85.55,86.25,480332,0
+CMPR.US,D,20170427,000000,82.77,86.765,78.8,85.16,1075147,0
+CMPR.US,D,20170428,000000,84.91,86.04,81,82.08,639805,0
+CMPR.US,D,20170501,000000,82.08,84.37,81.4831,83.01,193541,0
+CMPR.US,D,20170502,000000,83.29,84.59,83.29,84.14,186145,0
+CMPR.US,D,20170503,000000,84.17,85.1,83.65,84.28,231809,0
+CMPR.US,D,20170504,000000,84.39,85.45,84.12,84.74,111733,0
+CMPR.US,D,20170505,000000,85.5,85.9799,83.345,85.27,117119,0
+CMPR.US,D,20170508,000000,85.08,85.48,84.53,85.04,116210,0
+CMPR.US,D,20170509,000000,84.94,85.57,83.27,85.22,135637,0
+CMPR.US,D,20170510,000000,85.5,86.33,85.13,85.76,147114,0
+CMPR.US,D,20170511,000000,85.46,86.16,84.52,85.26,125339,0
+CMPR.US,D,20170512,000000,85.15,85.8,84.77,85.5,127583,0
+CMPR.US,D,20170515,000000,85.85,86.99,85.85,86.54,96761,0
+CMPR.US,D,20170516,000000,86.85,87.37,86.32,86.88,156729,0
+CMPR.US,D,20170517,000000,86.11,88.1,85.68,86.22,273606,0
+CMPR.US,D,20170518,000000,86.16,87.13,85.605,86.59,116865,0
+CMPR.US,D,20170519,000000,86.82,87.86,86.2,86.81,196235,0
+CMPR.US,D,20170522,000000,87,88.3,86.83,87.6,107807,0
+CMPR.US,D,20170523,000000,88.1,89.84,87.44,89.78,160465,0
+CMPR.US,D,20170524,000000,89.96,90.89,89.3,90.45,154441,0
+CMPR.US,D,20170525,000000,90.5,91,90.14,90.22,160450,0
+CMPR.US,D,20170526,000000,90.09,91.15,89.675,90.21,115523,0
+CMPR.US,D,20170530,000000,89.97,90.5,89.06,89.3,135378,0
+CMPR.US,D,20170531,000000,89.53,90.225,87.65,88.34,160135,0
+CMPR.US,D,20170601,000000,88.5,91.32,88.5,90.97,220242,0
+CMPR.US,D,20170602,000000,90.99,91.94,90.99,91.43,249979,0
+CMPR.US,D,20170605,000000,91.48,92.39,91.01,91.02,120976,0
+CMPR.US,D,20170606,000000,91.21,91.7,89.8,90.27,100891,0
+CMPR.US,D,20170607,000000,90.38,90.38,89.31,89.56,85921,0
+CMPR.US,D,20170608,000000,89.59,90.3,88.76,89.83,110219,0
+CMPR.US,D,20170609,000000,90.13,91.88,89.21,90.21,154666,0
+CMPR.US,D,20170612,000000,90,91.7,88.94,91.63,167646,0
+CMPR.US,D,20170613,000000,91.85,92.98,91.85,92.39,185098,0
+CMPR.US,D,20170614,000000,92.46,94.47,91.63,92.41,253719,0
+CMPR.US,D,20170615,000000,92.4,93.7,90.52,93.05,334502,0
+CMPR.US,D,20170616,000000,92.42,93.3,91.29,91.49,219965,0
+CMPR.US,D,20170619,000000,91.75,92.37,91.33,92,90453,0
+CMPR.US,D,20170620,000000,91.7,92.2,90.745,91.38,87451,0
+CMPR.US,D,20170621,000000,91.45,91.7,90.78,91.02,117552,0
+CMPR.US,D,20170622,000000,91.1,91.725,90.546,90.97,87478,0
+CMPR.US,D,20170623,000000,90.79,92.21,90.79,91.69,225926,0
+CMPR.US,D,20170626,000000,91.97,93.08,90.43,91.15,203322,0
+CMPR.US,D,20170627,000000,91.13,92.24,90.86,91.37,161370,0
+CMPR.US,D,20170628,000000,91.73,92.21,90.65,92.15,168717,0
+CMPR.US,D,20170629,000000,92.3,92.47,91.06,92.09,163726,0
+CMPR.US,D,20170630,000000,92.23,95,91.47,94.53,276101,0
+CMPR.US,D,20170703,000000,94.57,94.99,90.665,94.01,128437,0
+CMPR.US,D,20170705,000000,94.02,94.6,92.6975,94.06,104760,0
+CMPR.US,D,20170706,000000,93.64,94.64,93.19,93.69,142465,0
+CMPR.US,D,20170707,000000,93.73,95.55,93.3,95.32,188382,0
+CMPR.US,D,20170710,000000,95.49,95.9,94.87,95.31,162164,0
+CMPR.US,D,20170711,000000,95.27,97.89,95.059,97.19,273258,0
+CMPR.US,D,20170712,000000,97.6,98.33,94.84,95.28,200792,0
+CMPR.US,D,20170713,000000,95.28,96.345,94.58,94.84,112653,0
+CMPR.US,D,20170714,000000,94.93,97.09,94.39,95.28,153236,0
+CMPR.US,D,20170717,000000,95.15,95.4,93.375,93.7,232986,0
+CMPR.US,D,20170718,000000,93.78,95.18,92.23,95.09,143887,0
+CMPR.US,D,20170719,000000,95.04,95.9,93.88,94.07,167277,0
+CMPR.US,D,20170720,000000,94.06,95.23,93.84,94.27,136224,0
+CMPR.US,D,20170721,000000,94.71,94.83,92.89,93.06,233658,0
+CMPR.US,D,20170724,000000,93.07,93.66,91.15,92.14,293573,0
+CMPR.US,D,20170725,000000,92.71,93.67,90.7,91.84,359585,0
+CMPR.US,D,20170726,000000,91.79,94.08,91.31,93.39,422318,0
+CMPR.US,D,20170727,000000,80.61,90.865,80.61,87.15,1378468,0
+CMPR.US,D,20170728,000000,86.9,87.94,84.28,87.09,584394,0
+CMPR.US,D,20170731,000000,87.19,89.34,86.99,88.24,368180,0
+CMPR.US,D,20170801,000000,88.46,90.32,86.935,90.05,309285,0
+CMPR.US,D,20170802,000000,89.93,90.49,88.78,90.34,210084,0
+CMPR.US,D,20170803,000000,90.39,91.77,90.09,91.48,203024,0
+CMPR.US,D,20170804,000000,91.9,92.07,90.42,90.46,172807,0
+CMPR.US,D,20170807,000000,90.53,92.17,89.27,89.47,132117,0
+CMPR.US,D,20170808,000000,89.46,90.735,88.27,88.48,170251,0
+CMPR.US,D,20170809,000000,88.16,89.97,87.36,87.87,250585,0
+CMPR.US,D,20170810,000000,87.61,88.38,86.74,86.88,250912,0
+CMPR.US,D,20170811,000000,86.93,88.45,86.93,88.13,140556,0
+CMPR.US,D,20170814,000000,88.67,90.95,88.67,90.31,143924,0
+CMPR.US,D,20170815,000000,90.44,91.2,89.72,90.17,121589,0
+CMPR.US,D,20170816,000000,90,91.14,89.53,89.95,128132,0
+CMPR.US,D,20170817,000000,89.6,90.16,87.56,87.8,219711,0
+CMPR.US,D,20170818,000000,87.4,89.23,87.4,88.57,170776,0
+CMPR.US,D,20170821,000000,88.43,89.36,87.9,88.92,183804,0
+CMPR.US,D,20170822,000000,89.26,90.98,89.02,90.74,104002,0
+CMPR.US,D,20170823,000000,90.09,90.96,89.29,89.74,121602,0
+CMPR.US,D,20170824,000000,89.92,90.82,89.66,89.74,82276,0
+CMPR.US,D,20170825,000000,89.79,90.34,88.78,90,92301,0
+CMPR.US,D,20170828,000000,89.99,90.76,89.52,90.75,135760,0
+CMPR.US,D,20170829,000000,90.27,91.42,89.88,91.27,90146,0
+CMPR.US,D,20170830,000000,91.19,92.05,90.9,91.86,88033,0
+CMPR.US,D,20170831,000000,92.3,93.64,91.68,92.44,199633,0
+CMPR.US,D,20170901,000000,92.46,94.81,92.01,93.7,172700,0
+CMPR.US,D,20170905,000000,93.48,94.46,92.1,92.57,120140,0
+CMPR.US,D,20170906,000000,92.82,94.035,92.32,93.76,91708,0
+CMPR.US,D,20170907,000000,94.25,94.695,93.16,93.88,115786,0
+CMPR.US,D,20170908,000000,93.75,94.94,93.38,94.78,140345,0
+CMPR.US,D,20170911,000000,95,95.975,94.22,94.46,136544,0
+CMPR.US,D,20170912,000000,94.96,96.82,94.16,95.93,201485,0
+CMPR.US,D,20170913,000000,95.71,96.36,93.26,94.01,163711,0
+CMPR.US,D,20170914,000000,93.89,94.9,93.31,94.1,119722,0
+CMPR.US,D,20170915,000000,94.17,94.48,93.2,93.65,251489,0
+CMPR.US,D,20170918,000000,95.64,98.88,95.29,97,380079,0
+CMPR.US,D,20170919,000000,97.21,99.51,96.9,99.46,201627,0
+CMPR.US,D,20170920,000000,99.07,99.99,97.11,98.44,222823,0
+CMPR.US,D,20170921,000000,98.45,98.95,96.44,98.18,94578,0
+CMPR.US,D,20170922,000000,98.14,99.22,94.925,98.25,111505,0
+CMPR.US,D,20170925,000000,97.85,98.74,95.785,95.98,197865,0
+CMPR.US,D,20170926,000000,96.25,97.24,95.45,96.31,148359,0
+CMPR.US,D,20170927,000000,96.59,98.92,95.6501,97.9,133960,0
+CMPR.US,D,20170928,000000,97.81,99.01,97.65,98.26,116427,0
+CMPR.US,D,20170929,000000,98.33,98.94,97.44,97.66,160801,0
+CMPR.US,D,20171002,000000,98.04,101.09,98,100.5,463547,0
+CMPR.US,D,20171003,000000,100.47,101.71,100.11,100.99,195200,0
+CMPR.US,D,20171004,000000,100.99,101.54,99.47,101.28,144346,0
+CMPR.US,D,20171005,000000,101.62,102.59,100.71,101.88,203983,0
+CMPR.US,D,20171006,000000,101.25,103.68,101.07,103.18,231275,0
+CMPR.US,D,20171009,000000,103.22,106.98,102.45,104.32,367562,0
+CMPR.US,D,20171010,000000,104.98,105.28,100.57,100.78,249828,0
+CMPR.US,D,20171011,000000,100.79,101.44,99.01,100.81,102056,0
+CMPR.US,D,20171012,000000,100.55,102.68,100.165,102.6,137838,0
+CMPR.US,D,20171013,000000,105.348,105.348,102.581,104.44,132182,0
+CMPR.US,D,20171016,000000,104.52,105.42,103.71,105.19,129517,0
+CMPR.US,D,20171017,000000,105.27,106.89,103.25,106.76,324198,0
+CMPR.US,D,20171018,000000,107.36,108.81,106.875,107.89,189396,0
+CMPR.US,D,20171019,000000,107.14,108.38,106.61,107.8,197860,0
+CMPR.US,D,20171020,000000,108.04,108.41,106.82,107.98,261115,0
+CMPR.US,D,20171023,000000,108.18,108.73,107.44,108.27,198675,0
+CMPR.US,D,20171024,000000,108.38,109.23,107.43,107.75,183649,0
+CMPR.US,D,20171025,000000,107.4,108.13,103.11,107.1,180161,0
+CMPR.US,D,20171026,000000,107.38,108.14,105.2,108,121106,0
+CMPR.US,D,20171027,000000,107.745,109.15,107.43,108.57,175249,0
+CMPR.US,D,20171030,000000,108.51,109.18,107.61,109,156879,0
+CMPR.US,D,20171031,000000,109.15,109.92,108.6,109.14,296010,0
+CMPR.US,D,20171101,000000,110,110,104.065,109.37,516137,0
+CMPR.US,D,20171102,000000,115,121.06,109.64,117.5,812793,0
+CMPR.US,D,20171103,000000,117.39,120.1,115.59,119.12,706598,0
+CMPR.US,D,20171106,000000,118.5,119.83,114.55,118.845,473546,0
+CMPR.US,D,20171107,000000,119.07,119.07,117.78,119,155039,0
+CMPR.US,D,20171108,000000,118.43,119.5,117.96,118.97,183030,0
+CMPR.US,D,20171109,000000,117.99,118.79,116.73,118.64,115412,0
+CMPR.US,D,20171110,000000,118.43,119.765,117.88,119.16,185588,0
+CMPR.US,D,20171113,000000,118.94,119.62,118.32,119.42,190975,0
+CMPR.US,D,20171114,000000,119.24,120.34,118.775,120.05,165850,0
+CMPR.US,D,20171115,000000,119.31,119.67,118.33,118.78,202373,0
+CMPR.US,D,20171116,000000,118.68,119.75,118.26,119.08,196428,0
+CMPR.US,D,20171117,000000,118.5,122.33,118.5,122.17,362382,0
+CMPR.US,D,20171120,000000,122.2,123.765,119.91,122.13,173582,0
+CMPR.US,D,20171121,000000,122.09,122.48,121.54,122.02,147919,0
+CMPR.US,D,20171122,000000,122.05,122.55,121.01,121.39,92218,0
+CMPR.US,D,20171124,000000,121.42,123.34,119.56,122.93,78008,0
+CMPR.US,D,20171127,000000,122.52,122.93,121.39,122.035,139764,0
+CMPR.US,D,20171128,000000,122.96,123.06,121.02,122.44,175943,0
+CMPR.US,D,20171129,000000,122.53,122.98,119.72,121.42,166249,0
+CMPR.US,D,20171130,000000,121.97,122.43,121.21,121.8,200682,0
+CMPR.US,D,20171201,000000,121.65,122.3,117.755,122.09,141726,0
+CMPR.US,D,20171204,000000,122.78,123.58,120.31,121.87,176285,0
+CMPR.US,D,20171205,000000,121.81,123.93,121.145,122.68,244259,0
+CMPR.US,D,20171206,000000,122.52,123.75,122.06,122.67,112396,0
+CMPR.US,D,20171207,000000,123.05,123.95,121.99,122.01,136272,0
+CMPR.US,D,20171208,000000,122.61,122.87,119.77,119.82,137237,0
+CMPR.US,D,20171211,000000,119.96,121.24,119.721,119.95,235365,0
+CMPR.US,D,20171212,000000,120,120,116.1,116.69,292242,0
+CMPR.US,D,20171213,000000,117.28,119.61,117.28,118.84,212493,0
+CMPR.US,D,20171214,000000,118.91,119.89,116.82,118.09,247327,0
+CMPR.US,D,20171215,000000,118.16,120.97,118.16,120.38,281401,0
+CMPR.US,D,20171218,000000,121.27,121.82,119.59,121.04,172697,0
+CMPR.US,D,20171219,000000,121.03,121.96,118.04,118.89,139515,0
+CMPR.US,D,20171220,000000,119.47,120.33,117.801,118.59,164184,0
+CMPR.US,D,20171221,000000,118.61,119.96,118.365,119.22,87812,0
+CMPR.US,D,20171222,000000,119.14,119.64,117.22,117.53,71737,0
+CMPR.US,D,20171226,000000,117.42,118.04,116.815,117.77,76737,0
+CMPR.US,D,20171227,000000,117.98,118.61,116.86,117.37,102915,0
+CMPR.US,D,20171228,000000,117.57,119.61,117.27,119.54,109352,0
+CMPR.US,D,20171229,000000,119.81,120.92,118.54,119.88,127594,0
+CMPR.US,D,20180102,000000,119.75,121.79,119.52,121.22,171537,0
+CMPR.US,D,20180103,000000,121.34,123.85,119.89,123.47,209771,0
+CMPR.US,D,20180104,000000,123.51,125.06,123.04,124.84,231424,0
+CMPR.US,D,20180105,000000,125.17,125.67,123.445,123.62,189825,0
+CMPR.US,D,20180108,000000,123.3,125.08,122.57,124.93,269415,0
+CMPR.US,D,20180109,000000,124.99,126.31,124.33,124.99,389582,0
+CMPR.US,D,20180110,000000,124.4,124.67,119.86,120.15,481132,0
+CMPR.US,D,20180111,000000,120.33,121.14,119.855,120,293694,0
+CMPR.US,D,20180112,000000,120.24,122.445,119.82,122.25,317040,0
+CMPR.US,D,20180116,000000,122.86,125.38,122.86,124.5,221687,0
+CMPR.US,D,20180117,000000,124.6,128.13,124.08,128.09,186643,0
+CMPR.US,D,20180118,000000,127.82,128.38,126.89,127.49,121731,0
+CMPR.US,D,20180119,000000,127.24,132.9,126.47,132.76,236234,0
+CMPR.US,D,20180122,000000,132.86,137.07,131.74,137,494826,0
+CMPR.US,D,20180123,000000,137.31,137.34,136.05,137,473725,0
+CMPR.US,D,20180124,000000,137.69,138.03,131.8,131.89,196577,0
+CMPR.US,D,20180125,000000,132.55,133.77,130.81,132.41,250609,0
+CMPR.US,D,20180126,000000,131.1,132.74,130.24,132.2,197041,0
+CMPR.US,D,20180129,000000,131.91,134.57,130.95,132.69,199294,0
+CMPR.US,D,20180130,000000,131.83,132.22,129.95,131.35,240709,0
+CMPR.US,D,20180131,000000,132.23,133.08,126.83,127.41,524998,0
+CMPR.US,D,20180201,000000,134.11,155.08,130.16,153.17,1445196,0
+CMPR.US,D,20180202,000000,153.16,162.8,150.925,162.49,1123137,0
+CMPR.US,D,20180205,000000,159.97,167.69,158.39,160.04,590299,0
+CMPR.US,D,20180206,000000,158.31,159.55,152.57,158.73,646351,0
+CMPR.US,D,20180207,000000,158.97,162.45,155.14,155.23,530234,0
+CMPR.US,D,20180208,000000,154.97,157.549,150,150.01,421798,0
+CMPR.US,D,20180209,000000,151.09,152.74,146.5,149.21,476202,0
+CMPR.US,D,20180212,000000,149.5,150.34,146.47,148.45,318757,0
+CMPR.US,D,20180213,000000,147.6,151.24,146.37,149.9,281534,0
+CMPR.US,D,20180214,000000,148.67,157.77,148.38,157.61,245103,0
+CMPR.US,D,20180215,000000,158.61,159.5,155.65,158.36,221035,0
+CMPR.US,D,20180216,000000,157.63,159.16,157.18,157.94,166190,0
+CMPR.US,D,20180220,000000,156.91,159.11,154.12,155.58,188316,0
+CMPR.US,D,20180221,000000,156.6,163.97,155.2,162.5,333970,0
+CMPR.US,D,20180222,000000,163.3,165.89,161.2,162.78,337559,0
+CMPR.US,D,20180223,000000,164.2,167.93,163.61,167.93,228545,0
+CMPR.US,D,20180226,000000,167.5,169.625,163.16,164.23,384968,0
+CMPR.US,D,20180227,000000,164.53,165.94,162.03,162.28,273924,0
+CMPR.US,D,20180228,000000,163.46,165.36,162.7,162.75,303532,0
+CMPR.US,D,20180301,000000,163.74,163.74,158.56,161.78,365433,0
+CMPR.US,D,20180302,000000,161.19,164,156.92,160.91,492854,0
+CMPR.US,D,20180305,000000,160.61,160.61,154.4,158.38,348117,0
+CMPR.US,D,20180306,000000,158.32,160.61,155.18,160.45,207049,0
+CMPR.US,D,20180307,000000,159.42,168.83,158.73,168.81,284606,0
+CMPR.US,D,20180308,000000,168.81,170.29,161.816,170.14,306434,0
+CMPR.US,D,20180309,000000,170.7,171.76,168.42,171.24,340522,0
+CMPR.US,D,20180312,000000,171.68,171.68,158.75,158.81,436228,0
+CMPR.US,D,20180313,000000,159.55,162.18,158.77,161.61,218811,0
+CMPR.US,D,20180314,000000,162.34,163.69,159.15,160.33,241504,0
+CMPR.US,D,20180315,000000,160.65,162.93,158.87,160.83,225260,0
+CMPR.US,D,20180316,000000,161.11,167.79,160.58,167.19,441009,0
+CMPR.US,D,20180319,000000,166.56,167.385,162.175,163.19,327354,0
+CMPR.US,D,20180320,000000,163.3,167.29,161.13,166.18,275160,0
+CMPR.US,D,20180321,000000,166.17,168.52,164.91,166.52,219439,0
+CMPR.US,D,20180322,000000,164.59,166.26,160.61,160.83,172524,0
+CMPR.US,D,20180323,000000,161.19,164.07,158.76,158.88,167300,0
+CMPR.US,D,20180326,000000,160.82,164.33,160.53,163.77,152437,0
+CMPR.US,D,20180327,000000,163.78,164.58,157.6,158.15,109060,0
+CMPR.US,D,20180328,000000,158.25,158.62,153.33,153.58,206675,0
+CMPR.US,D,20180329,000000,154.63,159.245,154.295,154.7,203588,0
+CMPR.US,D,20180402,000000,154.43,163.939,149.05,151.25,173467,0
+CMPR.US,D,20180403,000000,151.88,155.7,149.5,152.9,154740,0
+CMPR.US,D,20180404,000000,151,154.13,150.19,152.03,159205,0
+CMPR.US,D,20180405,000000,152.87,154.47,152.15,153.63,161837,0
+CMPR.US,D,20180406,000000,152.82,153.61,149.06,150.86,163354,0
+CMPR.US,D,20180409,000000,151.79,153.56,150.22,151.16,126887,0
+CMPR.US,D,20180410,000000,152.76,154.5,152.22,152.53,103068,0
+CMPR.US,D,20180411,000000,152.06,152.06,151.525,152.06,128600,0
+CMPR.US,D,20180412,000000,153.49,156.21,152.76,153.95,116783,0
+CMPR.US,D,20180413,000000,154.39,155.94,150.56,150.98,83506,0
+CMPR.US,D,20180416,000000,151.66,153.2,150.63,152.19,148124,0
+CMPR.US,D,20180417,000000,152.95,157.45,152.95,155.98,137949,0
+CMPR.US,D,20180418,000000,156.54,156.54,154.21,154.43,94137,0
+CMPR.US,D,20180419,000000,154.12,157.27,151.31,151.56,128836,0
+CMPR.US,D,20180420,000000,152.08,154,150.63,150.94,173815,0
+CMPR.US,D,20180423,000000,149.13,152.685,148.46,149.13,131369,0
+CMPR.US,D,20180424,000000,149.75,152.02,147.01,147.81,138629,0
+CMPR.US,D,20180425,000000,148.1,148.7,144.11,147.6,131580,0
+CMPR.US,D,20180426,000000,148.37,149.89,146.955,147.87,136769,0
+CMPR.US,D,20180427,000000,148.43,148.43,142.38,142.86,190952,0
+CMPR.US,D,20180430,000000,143.14,147.12,142.54,143.81,177395,0
+CMPR.US,D,20180501,000000,143.43,144.63,139.311,142.47,271602,0
+CMPR.US,D,20180502,000000,142.23,147.14,139.65,141.75,236571,0
+CMPR.US,D,20180503,000000,135.34,141.8,135.34,140.68,213174,0
+CMPR.US,D,20180504,000000,139.7,142.335,138.08,141.27,118699,0
+CMPR.US,D,20180507,000000,141.63,142.045,138.28,138.39,140266,0
+CMPR.US,D,20180508,000000,137.88,139.975,136,136.81,148537,0
+CMPR.US,D,20180509,000000,136,139.4,134.76,138.78,147772,0
+CMPR.US,D,20180510,000000,139.28,141.83,136.665,140.25,130782,0
+CMPR.US,D,20180511,000000,140.52,141.479,139.43,140.77,135451,0
+CMPR.US,D,20180514,000000,140.55,141,137.44,138.16,240244,0
+CMPR.US,D,20180515,000000,137.8,138.62,136.32,138.22,129013,0
+CMPR.US,D,20180516,000000,138.13,140.8,137.66,139.07,117971,0
+CMPR.US,D,20180517,000000,138.98,139.17,137,137.46,113040,0
+CMPR.US,D,20180518,000000,138.54,138.79,135.28,136.65,197538,0
+CMPR.US,D,20180521,000000,137.21,139.46,136.15,138.21,91698,0
+CMPR.US,D,20180522,000000,138.72,138.72,134.25,134.74,152242,0
+CMPR.US,D,20180523,000000,134.25,135.715,133.77,135.67,127639,0
+CMPR.US,D,20180524,000000,135.64,136.7,134.17,135.52,125659,0
+CMPR.US,D,20180525,000000,135.37,135.89,134.09,135.04,79188,0
+CMPR.US,D,20180529,000000,133.96,136.88,133.84,136.68,138760,0
+CMPR.US,D,20180530,000000,136.73,138.86,134.15,138.51,230311,0
+CMPR.US,D,20180531,000000,138.88,139.3,137.765,139.23,217774,0
+CMPR.US,D,20180601,000000,140.04,140.97,138.29,139.71,194826,0
+CMPR.US,D,20180604,000000,140.66,141.74,139.62,140.3,182220,0
+CMPR.US,D,20180605,000000,140.21,140.98,138.59,139.51,181670,0
+CMPR.US,D,20180606,000000,139.93,143.45,138.13,143.39,166301,0
+CMPR.US,D,20180607,000000,143.17,144.89,140.495,142.07,137100,0
+CMPR.US,D,20180608,000000,142.13,145.29,141.49,144.12,143503,0
+CMPR.US,D,20180611,000000,144.13,144.19,139.85,143.78,141906,0
+CMPR.US,D,20180612,000000,143.79,146.14,142.455,145.29,150779,0
+CMPR.US,D,20180613,000000,145.28,146.065,144.56,145.25,102468,0
+CMPR.US,D,20180614,000000,145.63,148.84,145.63,147.16,220219,0
+CMPR.US,D,20180615,000000,146.39,150.15,146.2,150.14,278009,0
+CMPR.US,D,20180618,000000,150.05,152.86,147.145,152.73,149339,0
+CMPR.US,D,20180619,000000,151.37,151.6,147.455,151.58,116638,0
+CMPR.US,D,20180620,000000,152.68,153,149.79,150.14,122791,0
+CMPR.US,D,20180621,000000,150.64,152.085,149.035,149.59,144308,0
+CMPR.US,D,20180622,000000,150.32,150.86,135.37,145.51,374117,0
+CMPR.US,D,20180625,000000,144.78,145.19,142.4,143.66,152878,0
+CMPR.US,D,20180626,000000,144.04,146.03,143.995,145.35,143993,0
+CMPR.US,D,20180627,000000,146.77,146.95,142.95,143.01,132725,0
+CMPR.US,D,20180628,000000,142.65,145.17,142.06,144.78,101519,0
+CMPR.US,D,20180629,000000,145.17,146.36,141.63,144.96,122978,0
+CMPR.US,D,20180702,000000,144.12,146.8,140.69,146.8,134120,0
+CMPR.US,D,20180703,000000,147.14,147.58,146.22,146.71,50382,0
+CMPR.US,D,20180705,000000,147.75,147.75,145.31,147.24,92924,0
+CMPR.US,D,20180706,000000,147.33,148.33,146.19,147.88,102627,0
+CMPR.US,D,20180709,000000,148.91,150.93,147.44,148.24,124877,0
+CMPR.US,D,20180710,000000,148.27,148.86,147.6,148.04,110806,0
+CMPR.US,D,20180711,000000,147.38,151.2,147.38,151.01,142056,0
+CMPR.US,D,20180712,000000,151.77,152.89,150.47,152.66,105041,0
+CMPR.US,D,20180713,000000,152.58,153.5,150.77,150.95,58339,0
+CMPR.US,D,20180716,000000,151.18,151.41,148.46,149.1,57140,0
+CMPR.US,D,20180717,000000,149.4,149.87,147.17,149.26,63325,0
+CMPR.US,D,20180718,000000,149.16,149.64,147.33,149.49,81362,0
+CMPR.US,D,20180719,000000,149.21,151.86,148.43,151.31,60126,0
+CMPR.US,D,20180720,000000,150.59,153.43,150.4,150.92,96937,0
+CMPR.US,D,20180723,000000,150.37,152.14,148.93,151.81,69347,0
+CMPR.US,D,20180724,000000,152.32,153.21,148.32,150.43,92160,0
+CMPR.US,D,20180725,000000,150.42,155.5,150.42,154.68,143465,0
+CMPR.US,D,20180726,000000,154.67,155.51,151.945,152.81,59788,0
+CMPR.US,D,20180727,000000,152.82,152.92,145.81,145.86,106948,0
+CMPR.US,D,20180730,000000,145.57,147.49,143.77,143.9,125306,0
+CMPR.US,D,20180731,000000,144.52,146.74,142.86,146.07,131322,0
+CMPR.US,D,20180801,000000,146.58,150.16,144.39,146.86,246493,0
+CMPR.US,D,20180802,000000,140.61,144.57,134.51,142.88,273776,0
+CMPR.US,D,20180803,000000,142.6,147.26,142.6,146.58,137985,0
+CMPR.US,D,20180806,000000,146.56,149.05,145.14,146.78,121044,0
+CMPR.US,D,20180807,000000,146.63,146.63,143.39,143.89,92099,0
+CMPR.US,D,20180808,000000,144.08,145.01,143.61,144.33,85319,0
+CMPR.US,D,20180809,000000,145.22,146.23,143.96,144.33,97612,0
+CMPR.US,D,20180810,000000,143.53,146.16,143.53,144.14,67608,0
+CMPR.US,D,20180813,000000,144.14,145.26,139.01,139.21,195140,0
+CMPR.US,D,20180814,000000,139.22,143.29,139.22,140.88,106364,0
+CMPR.US,D,20180815,000000,140.19,142.585,139.915,141.4,208360,0
+CMPR.US,D,20180816,000000,141.79,142.365,137.73,138.05,127978,0
+CMPR.US,D,20180817,000000,137.49,138.37,136.175,138.15,92480,0
+CMPR.US,D,20180820,000000,138.51,141.2,138.25,139.87,63353,0
+CMPR.US,D,20180821,000000,140.26,141.315,139.17,140.37,142369,0
+CMPR.US,D,20180822,000000,140.28,142.4,140.11,141.96,63807,0
+CMPR.US,D,20180823,000000,141.5,143.513,140.51,140.81,63881,0
+CMPR.US,D,20180824,000000,141.38,143.1,140.55,141,86950,0
+CMPR.US,D,20180827,000000,140.84,141.85,139.38,139.74,72105,0
+CMPR.US,D,20180828,000000,140.12,143.19,140,141.5,94069,0
+CMPR.US,D,20180829,000000,141.33,141.71,138.13,139.55,83165,0
+CMPR.US,D,20180830,000000,138.89,141.33,138.5,139.68,78487,0
+CMPR.US,D,20180831,000000,139.27,140.27,138.18,140,116371,0
+CMPR.US,D,20180904,000000,139.64,143.74,139.105,143.45,151920,0
+CMPR.US,D,20180905,000000,143.09,144.67,140.603,141.41,182336,0
+CMPR.US,D,20180906,000000,141.39,141.89,139.585,140.4,219257,0
+CMPR.US,D,20180907,000000,140.39,142.805,139.385,142.63,101207,0
+CMPR.US,D,20180910,000000,143.18,145.14,141.77,144.42,152186,0
+CMPR.US,D,20180911,000000,143.99,145.53,139.96,140.2,94636,0
+CMPR.US,D,20180912,000000,140.48,140.97,137.5,140.79,147751,0
+CMPR.US,D,20180913,000000,141.09,143.89,140.2,143.52,97989,0
+CMPR.US,D,20180914,000000,143.33,145.66,142.628,143.57,99508,0
+CMPR.US,D,20180917,000000,143.66,144.64,140.48,142.35,125442,0
+CMPR.US,D,20180918,000000,142.14,145.57,141.65,144.05,96366,0
+CMPR.US,D,20180919,000000,144,144,142.06,142.54,91646,0
+CMPR.US,D,20180920,000000,143.35,144.61,142.04,144.46,90824,0
+CMPR.US,D,20180921,000000,144.29,146.67,143.85,145.14,228108,0
+CMPR.US,D,20180924,000000,144.64,145.09,140.22,140.4,136740,0
+CMPR.US,D,20180925,000000,140.71,143.31,140.16,141.48,157088,0
+CMPR.US,D,20180926,000000,142,144.33,140.1,143.14,92328,0
+CMPR.US,D,20180927,000000,143.9,144.83,137.85,138.83,176945,0
+CMPR.US,D,20180928,000000,138.74,139.16,136.42,136.61,192727,0
+CMPR.US,D,20181001,000000,137.74,138.99,134.5,134.64,223253,0
+CMPR.US,D,20181002,000000,134.7,135.48,132.87,133.05,171137,0
+CMPR.US,D,20181003,000000,133.69,134.66,132.61,132.71,103224,0
+CMPR.US,D,20181004,000000,132.5,133.41,127.99,128.99,299267,0
+CMPR.US,D,20181005,000000,129.33,130.345,124.225,125.75,112289,0
+CMPR.US,D,20181008,000000,125.24,126.9,123.01,124.08,158675,0
+CMPR.US,D,20181009,000000,123.52,124.81,120.565,121.29,138670,0
+CMPR.US,D,20181010,000000,121,121,116.07,116.51,154829,0
+CMPR.US,D,20181011,000000,116.17,118.01,115.24,115.31,165131,0
+CMPR.US,D,20181012,000000,117,118.47,111.18,114.24,226322,0
+CMPR.US,D,20181015,000000,114.07,116.33,113.37,115.67,122971,0
+CMPR.US,D,20181016,000000,116.21,119.63,116.2,119.5,122571,0
+CMPR.US,D,20181017,000000,119.51,119.62,117.4,119.05,87661,0
+CMPR.US,D,20181018,000000,118.55,118.55,115.57,116.58,76651,0
+CMPR.US,D,20181019,000000,116.29,116.75,112.87,115.79,104947,0
+CMPR.US,D,20181022,000000,116.33,121.9,116.33,118.78,151916,0
+CMPR.US,D,20181023,000000,117,120.45,113.63,119.54,178277,0
+CMPR.US,D,20181024,000000,119.49,120.355,116.01,116.16,174721,0
+CMPR.US,D,20181025,000000,117.05,119.895,116.64,119.58,213118,0
+CMPR.US,D,20181026,000000,117.71,120.88,115.03,119.54,133095,0
+CMPR.US,D,20181029,000000,121.03,123.94,119.05,121.25,168161,0
+CMPR.US,D,20181030,000000,121.04,125.01,120.81,124.46,209861,0
+CMPR.US,D,20181031,000000,126.16,129.2,124.71,124.99,174703,0
+CMPR.US,D,20181101,000000,111.62,117.57,110,111.51,451953,0
+CMPR.US,D,20181102,000000,111.5,115.37,111.5,112.86,272298,0
+CMPR.US,D,20181105,000000,113.36,114.101,109,111.52,185806,0
+CMPR.US,D,20181106,000000,111.58,116.09,111.14,115.33,224264,0
+CMPR.US,D,20181107,000000,115.93,118.19,114.76,117.93,115601,0
+CMPR.US,D,20181108,000000,117.68,118.77,116.68,117.24,120759,0
+CMPR.US,D,20181109,000000,117.02,117.86,114.73,117.58,189701,0
+CMPR.US,D,20181112,000000,117.42,118.32,115.85,116.26,142549,0
+CMPR.US,D,20181113,000000,116.51,117.48,111.84,112.78,216242,0
+CMPR.US,D,20181114,000000,113.46,117.9,113.46,117.51,237152,0
+CMPR.US,D,20181115,000000,116.62,123.275,115.65,120.65,180452,0
+CMPR.US,D,20181116,000000,119.71,123.81,118.4,123.32,235510,0
+CMPR.US,D,20181119,000000,123.08,124.92,120.85,120.86,503746,0
+CMPR.US,D,20181120,000000,119.64,121.87,110.93,111.61,221304,0
+CMPR.US,D,20181121,000000,112.22,115.35,112.01,114.01,123577,0
+CMPR.US,D,20181123,000000,113.68,115.85,111.57,114.16,55802,0
+CMPR.US,D,20181126,000000,115.5,117.485,113.74,115.51,139608,0
+CMPR.US,D,20181127,000000,114.81,115.44,113.35,114.93,94176,0
+CMPR.US,D,20181128,000000,115.97,121.48,115.02,121.41,164021,0
+CMPR.US,D,20181129,000000,121.21,123.42,117.38,118.59,117470,0
+CMPR.US,D,20181130,000000,118.4,120.915,118.4,120.66,94354,0
+CMPR.US,D,20181203,000000,121.87,124.79,119.33,122.53,163911,0
+CMPR.US,D,20181204,000000,123.76,123.89,114.93,115.65,148588,0
+CMPR.US,D,20181206,000000,114.79,117.6,110.891,112.38,169599,0
+CMPR.US,D,20181207,000000,112,117.13,109.62,111.8,248138,0
+CMPR.US,D,20181210,000000,111.81,115.49,111.81,113.11,142124,0
+CMPR.US,D,20181211,000000,114.44,118.065,110.595,111.32,136842,0
+CMPR.US,D,20181212,000000,112.4,115.145,111.05,112.35,125950,0
+CMPR.US,D,20181213,000000,113.19,113.55,110.38,113.22,143534,0
+CMPR.US,D,20181214,000000,112.08,114.45,109.63,110.05,126312,0
+CMPR.US,D,20181217,000000,109.75,111.04,106,107.96,163901,0
+CMPR.US,D,20181218,000000,108.93,111.958,106.71,107.51,169392,0
+CMPR.US,D,20181219,000000,107.68,110.13,103.68,105.09,200216,0
+CMPR.US,D,20181220,000000,105.2,110.865,101.99,104.37,169286,0
+CMPR.US,D,20181221,000000,104.37,104.76,99.64,100.35,358143,0
+CMPR.US,D,20181224,000000,99.41,102.78,99.16,100.27,91426,0
+CMPR.US,D,20181226,000000,101.15,105.64,99.83,104.55,186803,0
+CMPR.US,D,20181227,000000,103.13,107,102.09,106.92,142609,0
+CMPR.US,D,20181228,000000,107.19,108.15,104.24,106.03,147201,0
+CMPR.US,D,20181231,000000,106.2,109.99,102.35,103.42,166524,0
+CMPR.US,D,20190102,000000,102.11,107.05,100.25,105.37,183587,0
+CMPR.US,D,20190103,000000,104.39,104.89,100.43,101.52,197102,0
+CMPR.US,D,20190104,000000,102.9,108.125,101.63,106.5,99238,0
+CMPR.US,D,20190107,000000,106.49,110.85,106.49,109.33,104011,0
+CMPR.US,D,20190108,000000,110.24,111.07,107.81,110.88,118347,0
+CMPR.US,D,20190109,000000,111.42,114.22,110.7,113.98,134227,0
+CMPR.US,D,20190110,000000,113.39,114.86,111.66,114.66,163581,0
+CMPR.US,D,20190111,000000,114.5,115.22,112.61,115.06,157528,0
+CMPR.US,D,20190114,000000,113.97,116.31,112.4,114.24,111501,0
+CMPR.US,D,20190115,000000,114.25,118.74,113.64,117.86,143587,0
+CMPR.US,D,20190116,000000,118.35,118.967,116.41,118.8,117238,0
+CMPR.US,D,20190117,000000,118.31,120.2,117.8,119.85,117538,0
+CMPR.US,D,20190118,000000,119.84,122.34,119.12,119.99,106028,0
+CMPR.US,D,20190122,000000,119.98,119.98,117.8,119.03,121699,0
+CMPR.US,D,20190123,000000,119.47,120.155,115.98,116.41,111613,0
+CMPR.US,D,20190124,000000,116.32,118.76,116.32,117.15,100439,0
+CMPR.US,D,20190125,000000,118.25,119.95,118.073,119.39,125228,0
+CMPR.US,D,20190128,000000,117.94,119.54,115.83,119.39,114739,0
+CMPR.US,D,20190129,000000,119.67,119.67,117.21,117.29,120756,0
+CMPR.US,D,20190130,000000,118.65,120.54,114.871,115.95,247779,0
+CMPR.US,D,20190131,000000,87.71,89.75,76.76,83.17,2237967,0
+CMPR.US,D,20190201,000000,83.91,86.5,80.3,81.69,727177,0
+CMPR.US,D,20190204,000000,81.08,82.59,80.27,82.28,302947,0
+CMPR.US,D,20190205,000000,82.64,83.2,80.211,81.64,462461,0
+CMPR.US,D,20190206,000000,81.94,82.21,79.157,79.59,178999,0
+CMPR.US,D,20190207,000000,79,79.815,77.07,77.85,238370,0
+CMPR.US,D,20190208,000000,77.78,78.49,76.33,78.21,357931,0
+CMPR.US,D,20190211,000000,78.23,80.55,78,80.51,340606,0
+CMPR.US,D,20190212,000000,80.96,81.98,80.32,81.3,410884,0
+CMPR.US,D,20190213,000000,81.77,82,80.07,81.46,167313,0
+CMPR.US,D,20190214,000000,81.21,82.19,80.12,82.01,237577,0
+CMPR.US,D,20190215,000000,82.01,83.42,81.23,82.36,258334,0
+CMPR.US,D,20190219,000000,82.24,84.63,81.82,83.71,228691,0
+CMPR.US,D,20190220,000000,83.79,83.81,82.16,82.28,206956,0
+CMPR.US,D,20190221,000000,82.31,83,81.35,82.15,175434,0
+CMPR.US,D,20190222,000000,82.44,83.12,81.315,82.14,146155,0
+CMPR.US,D,20190225,000000,82.63,83.87,81.62,82.16,207550,0
+CMPR.US,D,20190226,000000,82.15,82.74,81.5,82.19,206852,0
+CMPR.US,D,20190227,000000,82.2,82.68,81.84,82.21,185443,0
+CMPR.US,D,20190228,000000,82.15,83.09,81.9,82.5,136152,0
+CMPR.US,D,20190301,000000,83,83.685,82.15,82.51,146156,0
+CMPR.US,D,20190304,000000,82.7,83.28,82.1,82.44,200937,0
+CMPR.US,D,20190305,000000,82.5,82.81,81.71,82.27,251242,0
+CMPR.US,D,20190306,000000,82.23,82.32,81.75,82.18,316039,0
+CMPR.US,D,20190307,000000,81.86,82.15,77.06,77.15,374567,0
+CMPR.US,D,20190308,000000,77.02,77.02,73.96,74.91,254557,0
+CMPR.US,D,20190311,000000,74.74,76.58,74.14,75.98,213981,0
+CMPR.US,D,20190312,000000,76.55,78.1,74.86,77.62,369668,0
+CMPR.US,D,20190313,000000,78.71,79.84,78.4,79.43,250233,0
+CMPR.US,D,20190314,000000,79.56,80.25,78.445,79.49,193660,0
+CMPR.US,D,20190315,000000,79.75,80.515,78.405,78.99,263480,0
+CMPR.US,D,20190318,000000,79.17,79.28,78,78.97,209920,0
+CMPR.US,D,20190319,000000,79.43,80.63,78.18,79.32,153097,0
+CMPR.US,D,20190320,000000,79.43,79.43,77.405,77.59,109486,0
+CMPR.US,D,20190321,000000,77.5,78.93,77.33,78.28,131993,0
+CMPR.US,D,20190322,000000,77.9,78.13,74.77,74.78,293455,0
+CMPR.US,D,20190325,000000,74.63,75.65,73.74,74.97,165903,0
+CMPR.US,D,20190326,000000,75.63,76.87,75.37,75.98,149158,0
+CMPR.US,D,20190327,000000,76.05,77.87,74.94,77.24,252157,0
+CMPR.US,D,20190328,000000,77.52,80.155,76.4725,79.4,194759,0
+CMPR.US,D,20190329,000000,79.86,80.3,77.92,80.13,184750,0
+CMPR.US,D,20190401,000000,80.85,81.68,79.735,80.3,135725,0
+CMPR.US,D,20190402,000000,80.57,80.765,79.03,80.02,129678,0
+CMPR.US,D,20190403,000000,80.61,81.95,79.82,81.5,145575,0
+CMPR.US,D,20190404,000000,81.57,83.01,80.98,82.94,103439,0
+CMPR.US,D,20190405,000000,82.75,83.36,82.22,82.92,157017,0
+CMPR.US,D,20190408,000000,82.53,83.72,80.995,83.65,113100,0
+CMPR.US,D,20190409,000000,83.49,83.685,81.74,83.14,170415,0
+CMPR.US,D,20190410,000000,83.29,85.43,82.775,84.93,148667,0
+CMPR.US,D,20190411,000000,85.29,87.12,84.645,86.75,149630,0
+CMPR.US,D,20190412,000000,87.33,87.93,86.0068,87.39,137702,0
+CMPR.US,D,20190415,000000,87.68,88.51,86.91,88,148773,0
+CMPR.US,D,20190416,000000,88.07,89.66,87.51,89.26,192083,0
+CMPR.US,D,20190417,000000,89.79,92.035,89.38,91.53,164063,0
+CMPR.US,D,20190418,000000,91.71,92.1499,90.41,90.98,102722,0
+CMPR.US,D,20190422,000000,90.52,91.5,87.66,88.02,136725,0
+CMPR.US,D,20190423,000000,87.79,90.695,87.48,89.72,133054,0
+CMPR.US,D,20190424,000000,89.98,93.19,89.35,92.55,140445,0
+CMPR.US,D,20190425,000000,92.59,92.68,89.92,91.36,96502,0
+CMPR.US,D,20190426,000000,91.36,93.805,90.67,92.3,94564,0
+CMPR.US,D,20190429,000000,92.62,94.05,91.11,91.43,181026,0
+CMPR.US,D,20190430,000000,91.52,91.82,89.54,90.4,177490,0
+CMPR.US,D,20190501,000000,90.38,92.89,89.83,90.2,173722,0
+CMPR.US,D,20190502,000000,90.29,91.61,85.68,85.8,308180,0
+CMPR.US,D,20190503,000000,86.57,90.785,85.33,89.07,267852,0
+CMPR.US,D,20190506,000000,87.46,87.535,85.56,86.54,248011,0
+CMPR.US,D,20190507,000000,85.74,86.6,84.02,84.45,211772,0
+CMPR.US,D,20190508,000000,84.4,88.685,84.4,88.46,274420,0
+CMPR.US,D,20190509,000000,87.86,91.42,86.94,90,202621,0
+CMPR.US,D,20190510,000000,89.56,89.6,87.625,89.36,110406,0
+CMPR.US,D,20190513,000000,88.23,88.23,85.04,85.05,118540,0
+CMPR.US,D,20190514,000000,85.13,86.22,84.05,84.79,107501,0
+CMPR.US,D,20190515,000000,83.92,85.89,83.4211,85.64,124895,0
+CMPR.US,D,20190516,000000,85.83,88.15,84.515,86.82,98368,0
+CMPR.US,D,20190517,000000,86.6,88.37,85.52,88.16,117165,0
+CMPR.US,D,20190520,000000,87.64,89.27,87.1,88.44,180977,0
+CMPR.US,D,20190521,000000,88.84,91.85,88.84,91.12,141698,0
+CMPR.US,D,20190522,000000,91.01,91.88,90.23,90.36,110668,0
+CMPR.US,D,20190523,000000,89.45,90.69,88.8,89.5,236378,0
+CMPR.US,D,20190524,000000,89.92,90.88,89.79,90,165802,0
+CMPR.US,D,20190528,000000,90.11,90.49,86.89,86.95,198571,0
+CMPR.US,D,20190529,000000,86.57,88.32,85.56,87.58,152736,0
+CMPR.US,D,20190530,000000,87.95,89.03,87.3,87.71,107687,0
+CMPR.US,D,20190531,000000,86.73,87.87,85.865,87.5,117432,0
+CMPR.US,D,20190603,000000,87.11,87.74,86.38,86.76,162247,0
+CMPR.US,D,20190604,000000,87.61,90.96,87.38,90.14,119899,0
+CMPR.US,D,20190605,000000,90.75,91.52,89.22,91.52,117991,0
+CMPR.US,D,20190606,000000,91.71,91.76,90,90.73,66677,0
+CMPR.US,D,20190607,000000,91.13,94.335,91.13,94.19,90272,0
+CMPR.US,D,20190610,000000,94.63,97.49,94.25,95.23,100505,0
+CMPR.US,D,20190611,000000,96.18,97.9046,95.815,96.89,140072,0
+CMPR.US,D,20190612,000000,96.86,98.89,96.03,98.4,171723,0
+CMPR.US,D,20190613,000000,98.82,100.93,97.68,100.26,140306,0
+CMPR.US,D,20190614,000000,99.66,102.235,99.66,101.02,162925,0
+CMPR.US,D,20190617,000000,101.01,101.92,99.98,100.74,197615,0
+CMPR.US,D,20190618,000000,101.62,103.13,96.635,97.05,197677,0
+CMPR.US,D,20190619,000000,96.9,98.34,94.83,98.1,171357,0
+CMPR.US,D,20190620,000000,99.24,100.94,97.34,98.49,98553,0
+CMPR.US,D,20190621,000000,97.88,99.65,97.22,99.5,206632,0
+CMPR.US,D,20190624,000000,99.64,100.32,96.03,96.18,197299,0
+CMPR.US,D,20190625,000000,96.13,96.605,92.91,93.03,180586,0
+CMPR.US,D,20190626,000000,93.61,94.39,91.91,93.38,79863,0
+CMPR.US,D,20190627,000000,93.68,95.01,89.7,89.95,204768,0
+CMPR.US,D,20190628,000000,89.9,92.96,88.32,90.89,287505,0
+CMPR.US,D,20190701,000000,91.48,93.27,90,90.37,171343,0
+CMPR.US,D,20190702,000000,90.35,91.54,88.91,91.26,138818,0
+CMPR.US,D,20190703,000000,91.6,92.76,91.49,91.99,61992,0
+CMPR.US,D,20190705,000000,91.44,93.67,90.95,93.44,97319,0
+CMPR.US,D,20190708,000000,93.06,93.39,91.12,91.78,115622,0
+CMPR.US,D,20190709,000000,91.12,91.3892,88.98,90.67,155829,0
+CMPR.US,D,20190710,000000,90.86,93.56,90.7,91.92,148216,0
+CMPR.US,D,20190711,000000,91.64,92.4436,88.42,88.86,122344,0
+CMPR.US,D,20190712,000000,89.05,91.08,88.9,88.99,245265,0
+CMPR.US,D,20190715,000000,89.33,91.22,88.465,90.95,168593,0
+CMPR.US,D,20190716,000000,91.02,91.32,90.16,90.77,119746,0
+CMPR.US,D,20190717,000000,91.22,93.41,90.51,92.51,172487,0
+CMPR.US,D,20190718,000000,92.24,94.48,89.43,89.54,163963,0
+CMPR.US,D,20190719,000000,90.12,91.715,89.26,89.77,133875,0
+CMPR.US,D,20190722,000000,89.98,91.68,89.23,90.37,128418,0
+CMPR.US,D,20190723,000000,90.57,93.7,89.5,93.62,125536,0
+CMPR.US,D,20190724,000000,95.39,97.235,92.22,95.39,120698,0
+CMPR.US,D,20190725,000000,95.05,96.4,92.84,93.17,97994,0
+CMPR.US,D,20190726,000000,93.61,95.63,93.58,94.68,103933,0
+CMPR.US,D,20190729,000000,94.91,95.6,93.47,94.91,105989,0
+CMPR.US,D,20190730,000000,94.12,95.23,93.815,95,137805,0
+CMPR.US,D,20190731,000000,94.92,97.6789,94.92,96.45,313123,0
+CMPR.US,D,20190801,000000,104.8,120.44,95.3904,103.39,1111089,0
+CMPR.US,D,20190802,000000,105.19,106.21,103.13,105.16,362115,0
+CMPR.US,D,20190805,000000,102.66,104.23,99.91,102.47,392674,0
+CMPR.US,D,20190806,000000,103.08,106.38,103.08,105.84,218083,0
+CMPR.US,D,20190807,000000,106.16,107.785,104.72,107.54,234491,0
+CMPR.US,D,20190808,000000,107.83,114.34,107.205,113.51,224830,0
+CMPR.US,D,20190809,000000,112.96,117.54,111.66,116.58,200428,0
+CMPR.US,D,20190812,000000,117,118.94,115.88,118.47,187484,0
+CMPR.US,D,20190813,000000,118.16,121.79,118.16,121.28,193838,0
+CMPR.US,D,20190814,000000,119,119.84,113.77,114.98,458291,0
+CMPR.US,D,20190815,000000,115.92,119.51,115.27,115.43,339546,0
+CMPR.US,D,20190816,000000,116.23,120.48,116.23,117.04,226308,0
+CMPR.US,D,20190819,000000,118.56,121.4,116,117.54,284423,0
+CMPR.US,D,20190820,000000,117.51,118.89,115.9,116.67,158854,0
+CMPR.US,D,20190821,000000,117.92,119.22,116.315,117.25,199820,0
+CMPR.US,D,20190822,000000,117.73,120.16,117.52,118.61,216886,0
+CMPR.US,D,20190823,000000,117.54,120,114.72,115.4,324388,0
+CMPR.US,D,20190826,000000,116.48,121.86,116.032,121.85,273707,0
+CMPR.US,D,20190827,000000,122,122,111.62,112.19,559691,0
+CMPR.US,D,20190828,000000,112.03,114.83,110.65,112.76,372089,0
+CMPR.US,D,20190829,000000,114.12,115.26,112.091,114.38,201961,0
+CMPR.US,D,20190830,000000,115,115.61,113.39,114.69,205058,0
+CMPR.US,D,20190903,000000,113.56,115.345,108.49,110.91,297717,0
+CMPR.US,D,20190904,000000,112.3,116.53,112.3,114.94,248142,0
+CMPR.US,D,20190905,000000,116.06,116.65,112.56,113.35,212658,0
+CMPR.US,D,20190906,000000,113.56,118.6,113.56,117.45,178007,0
+CMPR.US,D,20190909,000000,117.41,120.14,116.36,119.24,235183,0
+CMPR.US,D,20190910,000000,118.79,122,116.7,120.64,254133,0
+CMPR.US,D,20190911,000000,120.78,126.68,120.339,126.41,246863,0
+CMPR.US,D,20190912,000000,126.78,129.59,124.18,126.61,293132,0
+CMPR.US,D,20190913,000000,131.15,132.42,124.51,126.94,489795,0
+CMPR.US,D,20190916,000000,125.4,130.87,125.19,130.13,230133,0
+CMPR.US,D,20190917,000000,130.04,131.65,127.895,131.39,139403,0
+CMPR.US,D,20190918,000000,131.76,132.1,128.825,132,129619,0
+CMPR.US,D,20190919,000000,132,134.37,131.19,131.97,143568,0
+CMPR.US,D,20190920,000000,131.74,132.58,129.61,129.79,298487,0
+CMPR.US,D,20190923,000000,129.96,130.62,127.08,127.35,237168,0
+CMPR.US,D,20190924,000000,126.95,129.42,126.31,127.67,385714,0
+CMPR.US,D,20190925,000000,128.47,131.65,128.33,130.51,145957,0
+CMPR.US,D,20190926,000000,130.3,130.86,129.615,130.08,106831,0
+CMPR.US,D,20190927,000000,130.65,132.65,129.96,130.54,132092,0
+CMPR.US,D,20190930,000000,130.43,133.23,130.43,131.84,177845,0
+CMPR.US,D,20191001,000000,131.77,134.35,128.42,128.99,246324,0
+CMPR.US,D,20191002,000000,128.12,130.21,126.5,129.74,187749,0
+CMPR.US,D,20191003,000000,129.74,130.45,126.13,128.68,257446,0
+CMPR.US,D,20191004,000000,129.39,129.92,124.32,124.78,360114,0
+CMPR.US,D,20191007,000000,124.79,129.68,123.38,128.82,345335,0
+CMPR.US,D,20191008,000000,127.52,130.39,127.52,128.04,239635,0
+CMPR.US,D,20191009,000000,127.66,130.115,126.34,128.65,196904,0
+CMPR.US,D,20191010,000000,128.66,131.63,128.66,130.21,214728,0
+CMPR.US,D,20191011,000000,131.72,134.47,130.9,132.27,139956,0
+CMPR.US,D,20191014,000000,131.06,133.045,129.95,132.31,82436,0
+CMPR.US,D,20191015,000000,132.69,134.87,132.07,133.12,142483,0
+CMPR.US,D,20191016,000000,132.83,135.115,132.02,132.54,187905,0
+CMPR.US,D,20191017,000000,133.7,134.1,130.91,131.12,151642,0
+CMPR.US,D,20191018,000000,130.36,132.755,130.07,130.26,186131,0
+CMPR.US,D,20191021,000000,130.61,131.727,129.58,130.33,121804,0
+CMPR.US,D,20191022,000000,130.46,131.1,128.804,130.95,174331,0
+CMPR.US,D,20191023,000000,130.58,132,129.69,129.86,97456,0
+CMPR.US,D,20191024,000000,129.91,131.905,129.26,131.4,253071,0
+CMPR.US,D,20191025,000000,131.05,135.88,131.05,134.48,180282,0
+CMPR.US,D,20191028,000000,134.48,138.77,132.75,133.11,204779,0
+CMPR.US,D,20191029,000000,132.11,133.42,129.1,129.99,160603,0
+CMPR.US,D,20191030,000000,129.8,130.59,128.38,130.05,313174,0
+CMPR.US,D,20191031,000000,125.64,132.52,119.99,132.12,386239,0
+CMPR.US,D,20191101,000000,133.07,135.88,131.315,135.83,166020,0
+CMPR.US,D,20191104,000000,135.35,140.45,134.78,140.16,272083,0
+CMPR.US,D,20191105,000000,140.36,141.265,135.12,136.05,939890,0
+CMPR.US,D,20191106,000000,136,136.77,133.415,134.4,302088,0
+CMPR.US,D,20191107,000000,135.34,137.59,135.13,136.73,231622,0
+CMPR.US,D,20191108,000000,136.5,137.614,134.76,136.57,201774,0
+CMPR.US,D,20191111,000000,136.31,139.17,135.38,138.44,208012,0
+CMPR.US,D,20191112,000000,138.41,141.49,136.01,140.56,205406,0
+CMPR.US,D,20191113,000000,139.53,142.85,137.68,141.21,207132,0
+CMPR.US,D,20191114,000000,140.99,145.09,140.44,144.29,173341,0
+CMPR.US,D,20191115,000000,144.01,144.04,139.65,140.29,200969,0
+CMPR.US,D,20191118,000000,140.28,144.14,138.67,142.53,196492,0
+CMPR.US,D,20191119,000000,142.48,142.48,137.2,137.65,232226,0
+CMPR.US,D,20191120,000000,137.57,138.66,135.77,137.1,226079,0
+CMPR.US,D,20191121,000000,137.73,138,128.78,129.06,458911,0
+CMPR.US,D,20191122,000000,130,131.466,123.58,128.01,403330,0
+CMPR.US,D,20191125,000000,128.4,131.85,127,129.98,270947,0
+CMPR.US,D,20191126,000000,130.07,134.5,128.825,131.82,306651,0
+CMPR.US,D,20191127,000000,132.86,133.66,131.14,133.3,182939,0
+CMPR.US,D,20191129,000000,132.5,132.5,127.87,128.14,72922,0
+CMPR.US,D,20191202,000000,127.22,127.395,122.11,122.72,233868,0
+CMPR.US,D,20191203,000000,120.95,122.91,120.3,121.87,194276,0
+CMPR.US,D,20191204,000000,121.67,124.23,121.65,122.38,190157,0
+CMPR.US,D,20191205,000000,123.8,125,122.73,124.78,180692,0
+CMPR.US,D,20191206,000000,125.61,127.27,124.17,124.69,133540,0
+CMPR.US,D,20191209,000000,124.07,125.715,123.205,124.85,216153,0
+CMPR.US,D,20191210,000000,124.84,124.92,122.3,123,158386,0
+CMPR.US,D,20191211,000000,122.92,123.09,121.1,122.44,297094,0
+CMPR.US,D,20191212,000000,123,123.665,117.09,118.89,239445,0
+CMPR.US,D,20191213,000000,118.97,121.595,116.43,117.64,270143,0
+CMPR.US,D,20191216,000000,118.62,125.5,118.62,125.17,739645,0
+CMPR.US,D,20191217,000000,124.8,126.25,121.9,125.46,409538,0
+CMPR.US,D,20191218,000000,125.93,126.49,121.65,121.77,343413,0
+CMPR.US,D,20191219,000000,121.68,123.72,120.2,121.24,429156,0
+CMPR.US,D,20191220,000000,121.54,126.69,121.54,124.96,1628080,0
+CMPR.US,D,20191223,000000,125.11,125.195,121.815,124.42,278115,0
+CMPR.US,D,20191224,000000,124.61,125.01,123.24,123.97,53341,0
+CMPR.US,D,20191226,000000,123.86,126.04,122.85,125.71,170991,0
+CMPR.US,D,20191227,000000,125.69,126.74,124.44,126.38,326408,0
+CMPR.US,D,20191230,000000,126.01,126.33,124.62,125.46,113299,0
+CMPR.US,D,20191231,000000,125.15,126.59,125.15,125.77,144242,0
+CMPR.US,D,20200102,000000,126.46,126.46,123.63,125.71,235177,0
+CMPR.US,D,20200103,000000,124.35,124.95,116.57,116.57,247812,0
+CMPR.US,D,20200106,000000,116.26,117.37,112.54,117.34,381385,0
+CMPR.US,D,20200107,000000,117.59,117.67,112.28,113.35,548796,0
+CMPR.US,D,20200108,000000,113.56,114.53,108.96,108.99,377253,0
+CMPR.US,D,20200109,000000,108.7,109.386,106.46,107.23,370466,0
+CMPR.US,D,20200110,000000,106.9,108,104.51,107.25,220696,0
+CMPR.US,D,20200113,000000,107.16,108.34,105.66,107.3,290378,0
+CMPR.US,D,20200114,000000,107.4,110.87,106.9,109.25,221302,0
+CMPR.US,D,20200115,000000,109.11,110.15,105.9,107.24,150696,0
+CMPR.US,D,20200116,000000,108.35,112,106.28,107.53,144995,0
+CMPR.US,D,20200117,000000,107.32,108.6,105,105.23,150231,0
+CMPR.US,D,20200121,000000,105.12,107.249,104.67,106.88,177704,0
+CMPR.US,D,20200122,000000,106.97,108.88,106.01,106.92,130493,0
+CMPR.US,D,20200123,000000,106.78,107.1,105.34,106.55,125792,0
+CMPR.US,D,20200124,000000,107.37,107.37,104.5,105.02,310253,0
+CMPR.US,D,20200127,000000,103.47,107.9,102.89,106.89,330448,0
+CMPR.US,D,20200128,000000,107.32,109.44,105.71,108.85,215824,0
+CMPR.US,D,20200129,000000,108.39,113.59,108.34,111.38,643143,0
+CMPR.US,D,20200130,000000,111.99,126.36,111.33,123.67,830836,0
+CMPR.US,D,20200131,000000,123.58,126.19,118.5,119.63,429246,0
+CMPR.US,D,20200203,000000,119.36,119.895,114.07,115.46,332191,0
+CMPR.US,D,20200204,000000,117.72,118,114.5,115,307255,0
+CMPR.US,D,20200205,000000,115.6,117.15,114.26,116.19,226411,0
+CMPR.US,D,20200206,000000,116.28,118.275,115.22,115.96,143646,0
+CMPR.US,D,20200207,000000,115.57,116.95,113.34,115.52,160401,0
+CMPR.US,D,20200210,000000,115.29,117.91,115.06,117.14,210613,0
+CMPR.US,D,20200211,000000,117.44,117.75,115.39,116.12,169318,0
+CMPR.US,D,20200212,000000,117,117.07,114.18,115.19,227116,0
+CMPR.US,D,20200213,000000,116.21,119.5,115.33,116.28,246079,0
+CMPR.US,D,20200214,000000,116.86,117.94,115.54,117.44,272078,0
+CMPR.US,D,20200218,000000,117.83,119.79,116.25,116.43,186256,0
+CMPR.US,D,20200219,000000,117.22,118.175,116.48,117.34,198554,0
+CMPR.US,D,20200220,000000,117.08,119.1,116.81,118.85,201888,0
+CMPR.US,D,20200221,000000,118.81,123.83,118,123.52,325755,0
+CMPR.US,D,20200224,000000,120,123.5,119.4,122.79,311400,0
+CMPR.US,D,20200225,000000,122.82,123.18,115.775,116.38,227058,0
+CMPR.US,D,20200226,000000,116.4,121.205,116.14,119.91,378126,0
+CMPR.US,D,20200227,000000,118.82,123.13,115.95,120.89,407850,0
+CMPR.US,D,20200228,000000,117,118.19,111.58,116.41,594432,0
+CMPR.US,D,20200302,000000,117.13,118.515,110.56,115.04,370252,0
+CMPR.US,D,20200303,000000,115.645,119.12,114.01,115.07,268079,0
+CMPR.US,D,20200304,000000,116.34,119.359,114.66,119.04,252616,0
+CMPR.US,D,20200305,000000,116.14,117.38,110.23,114.18,509210,0
+CMPR.US,D,20200306,000000,110.43,113.95,108.19,110.63,305688,0
+CMPR.US,D,20200309,000000,105.19,107.36,90.52,91.87,526259,0
+CMPR.US,D,20200310,000000,93.73,96.57,88.57,96.1,415723,0
+CMPR.US,D,20200311,000000,93.38,94.85,90.23,91.27,429099,0
+CMPR.US,D,20200312,000000,84.98,84.98,74.17,74.29,523921,0
+CMPR.US,D,20200313,000000,77.84,79.72,69.43,76.37,662629,0
+CMPR.US,D,20200316,000000,69.35,71.905,66.555,67.01,642904,0
+CMPR.US,D,20200317,000000,68.34,72.2,64.88,72,480706,0
+CMPR.US,D,20200318,000000,67,69.695,55.445,59.51,496053,0
+CMPR.US,D,20200319,000000,58.49,61.99,55.275,58.75,576860,0
+CMPR.US,D,20200320,000000,58.19,61.62,51,52.02,543442,0
+CMPR.US,D,20200323,000000,52.09,53.49,43.99,46.5,552379,0
+CMPR.US,D,20200324,000000,49.68,72.145,49.45,69.02,609192,0
+CMPR.US,D,20200325,000000,67.11,79.64,59.685,67.03,650049,0
+CMPR.US,D,20200326,000000,63.27,68.87,62,63.55,439376,0
+CMPR.US,D,20200327,000000,60.39,60.39,50.81,57.57,840779,0
+CMPR.US,D,20200330,000000,57.51,60.3251,52.24,57.43,527460,0
+CMPR.US,D,20200331,000000,56.51,58.68,51.84,53.2,358608,0
+CMPR.US,D,20200401,000000,50.48,52.56,46,46.66,308329,0
+CMPR.US,D,20200402,000000,46.15,48.1,44.47,44.9,580006,0
+CMPR.US,D,20200403,000000,44.91,45.86,40.8,43.86,367771,0
+CMPR.US,D,20200406,000000,46.78,50.48,45.07,48.88,414198,0
+CMPR.US,D,20200407,000000,52.12,54.06,48.54,51.74,485127,0
+CMPR.US,D,20200408,000000,53.32,61.68,52.67,61.16,414337,0
+CMPR.US,D,20200409,000000,64.44,71.18,62.56,64.32,619133,0
+CMPR.US,D,20200413,000000,64,64,56.74,59.04,329593,0
+CMPR.US,D,20200414,000000,60.93,61.85,51.81,52.56,444082,0
+CMPR.US,D,20200415,000000,51.81,51.81,45.0506,45.76,667096,0
+CMPR.US,D,20200416,000000,45.41,50.04,44.01,49.62,429793,0
+CMPR.US,D,20200417,000000,51.59,53.26,50.02,50.19,297091,0
+CMPR.US,D,20200420,000000,48.3,49.07,45,46.79,198330,0
+CMPR.US,D,20200421,000000,45,48.48,43.57,47.66,457354,0
+CMPR.US,D,20200422,000000,49.25,51.97,48.33,51.19,267899,0
+CMPR.US,D,20200423,000000,51.95,55.12,50.29,53.02,237865,0
+CMPR.US,D,20200424,000000,53.37,55.66,52.29,54.77,232832,0
+CMPR.US,D,20200427,000000,55.48,63.59,55.475,62.6,357531,0
+CMPR.US,D,20200428,000000,65.42,67.835,61.425,63.2,320015,0
+CMPR.US,D,20200429,000000,66.42,78.71,63.2,75.09,1027955,0
+CMPR.US,D,20200430,000000,73.1,74,69.93,72.79,421886,0
+CMPR.US,D,20200501,000000,69.45,70.99,62.56,66.19,349699,0
+CMPR.US,D,20200504,000000,64.84,66.15,61.67,64.22,478741,0
+CMPR.US,D,20200505,000000,65.23,69.18,64.03,68.3,448716,0
+CMPR.US,D,20200506,000000,68.47,72.84,64.72,71.97,376972,0
+CMPR.US,D,20200507,000000,74.31,77.6,73.15,74.23,248022,0
+CMPR.US,D,20200508,000000,76.29,77.795,74.39,75.24,246975,0
+CMPR.US,D,20200511,000000,73.36,76.65,72.07,75.17,249735,0
+CMPR.US,D,20200512,000000,75.01,75.92,73.9,74.53,182433,0
+CMPR.US,D,20200513,000000,73.41,73.74,66.9,69.03,529545,0
+CMPR.US,D,20200514,000000,67.58,70.56,67.09,70.15,426970,0
+CMPR.US,D,20200515,000000,70.89,72.815,69.45,72.09,214945,0
+CMPR.US,D,20200518,000000,76.31,80.44,75.31,80.04,246504,0
+CMPR.US,D,20200519,000000,79.43,81.69,74.6,77.92,192262,0
+CMPR.US,D,20200520,000000,79.09,81.26,77.12,78.1,160814,0
+CMPR.US,D,20200521,000000,78.01,81.23,78.01,80,125017,0
+CMPR.US,D,20200522,000000,80.78,81.235,80,80.26,215731,0
+CMPR.US,D,20200526,000000,81.12,88.76,80.58,86.73,233849,0
+CMPR.US,D,20200527,000000,89.96,91.38,85.14,91.23,260364,0
+CMPR.US,D,20200528,000000,92.14,92.965,88.16,88.73,210469,0
+CMPR.US,D,20200529,000000,87.38,92.62,86.631,90.13,374602,0
+CMPR.US,D,20200601,000000,89.73,90.36,87.3681,88.16,497748,0
+CMPR.US,D,20200602,000000,89.66,90.6925,86.51,86.69,441698,0
+CMPR.US,D,20200603,000000,87.65,88.8,85.3,85.42,420646,0
+CMPR.US,D,20200604,000000,83.98,84.94,80.94,81.02,386556,0
+CMPR.US,D,20200605,000000,84.51,85.15,80.17,81.61,655655,0
+CMPR.US,D,20200608,000000,83.59,97.1,82.5821,96.96,268557,0
+CMPR.US,D,20200609,000000,92.44,95.35,88.55,93.59,292859,0
+CMPR.US,D,20200610,000000,92.12,92.12,86.57,86.72,262630,0
+CMPR.US,D,20200611,000000,81.66,81.69,72.97,73.28,359076,0
+CMPR.US,D,20200612,000000,78.59,80.55,73.97,78.44,205991,0
+CMPR.US,D,20200615,000000,74.88,81.32,74.53,80.18,173073,0
+CMPR.US,D,20200616,000000,84.56,85.84,79.77,80.62,162535,0
+CMPR.US,D,20200617,000000,80.55,80.9,77.76,78.42,166775,0
+CMPR.US,D,20200618,000000,76.84,81.5465,75.75,80.64,157808,0
+CMPR.US,D,20200619,000000,81,81.92,76.36,76.93,237125,0
+CMPR.US,D,20200622,000000,76.93,79.15,75.52,78.96,137537,0
+CMPR.US,D,20200623,000000,80.58,80.73,78.36,79.51,133986,0
+CMPR.US,D,20200624,000000,78.29,81.41,77.26,80.59,169809,0
+CMPR.US,D,20200625,000000,79.63,81.54,78.65,81.29,149573,0
+CMPR.US,D,20200626,000000,80.77,81.41,77.54,78.11,424905,0
+CMPR.US,D,20200629,000000,79.76,85.5039,78.2,82.74,181211,0
+CMPR.US,D,20200630,000000,82.22,82.22,74.3,76.34,397854,0
+CMPR.US,D,20200701,000000,75.71,78.45,74.82,75.22,154822,0
+CMPR.US,D,20200702,000000,77.29,79.18,74.25,74.71,133754,0
+CMPR.US,D,20200706,000000,76.51,77.58,73.32,74.2,195826,0
+CMPR.US,D,20200707,000000,73.24,73.85,71.27,71.67,132000,0
+CMPR.US,D,20200708,000000,71.67,72.14,70.05,72.06,180905,0
+CMPR.US,D,20200709,000000,71.9,72.145,68.74,71.33,190794,0
+CMPR.US,D,20200710,000000,71.28,73.89,70.245,73.77,153756,0
+CMPR.US,D,20200713,000000,75.88,76.54,71.72,72.99,188374,0
+CMPR.US,D,20200714,000000,72.59,76.725,71.74,76.07,186891,0
+CMPR.US,D,20200715,000000,78.74,84.49,78.1,82.66,256553,0
+CMPR.US,D,20200716,000000,81.61,83.14,80.07,80.97,137357,0
+CMPR.US,D,20200717,000000,81.26,83.69,79.755,83.46,172254,0
+CMPR.US,D,20200720,000000,82.83,83.67,79.98,80.65,134083,0
+CMPR.US,D,20200721,000000,82.01,84.26,81.41,82.42,105661,0
+CMPR.US,D,20200722,000000,82.04,83.69,81.575,82.38,168686,0
+CMPR.US,D,20200723,000000,82.15,84.12,80.28,80.65,164539,0
+CMPR.US,D,20200724,000000,80.71,81.09,78.54,79.18,116921,0
+CMPR.US,D,20200727,000000,79.13,84.91,78.82,84.73,131080,0
+CMPR.US,D,20200728,000000,83.99,85.13,81.1,82.64,293389,0
+CMPR.US,D,20200729,000000,83.37,93.3,83.37,92.03,178446,0
+CMPR.US,D,20200730,000000,106.9,123.3,102,102.66,918937,0
+CMPR.US,D,20200731,000000,101.04,103.32,95.785,100,299308,0
+CMPR.US,D,20200803,000000,99.98,100.82,96.2,97.45,190774,0
+CMPR.US,D,20200804,000000,97.44,100.22,96.525,97.03,109271,0
+CMPR.US,D,20200805,000000,97.63,99.21,95.705,98.57,111826,0
+CMPR.US,D,20200806,000000,97.18,100,96.25,99.73,115368,0
+CMPR.US,D,20200807,000000,98.54,100.765,96.91,98.29,154077,0
+CMPR.US,D,20200810,000000,99.36,101,99.08,99.51,161939,0
+CMPR.US,D,20200811,000000,99.75,101.2,96.46,97.42,151725,0
+CMPR.US,D,20200812,000000,98.74,99.07,96.2,97.93,86355,0
+CMPR.US,D,20200813,000000,96.86,97.66,94.77,96.2,87811,0
+CMPR.US,D,20200814,000000,95.6,96.47,94.56,95.31,89547,0
+CMPR.US,D,20200817,000000,97,100.335,95.64,99.12,179933,0
+CMPR.US,D,20200818,000000,98.13,98.21,90.19,92.51,174023,0
+CMPR.US,D,20200819,000000,91.99,94.94,91.52,93.39,107007,0
+CMPR.US,D,20200820,000000,92.28,97.26,92.28,96.03,86605,0
+CMPR.US,D,20200821,000000,95.19,95.655,92.37,93.81,88058,0
+CMPR.US,D,20200824,000000,95,96.235,93.565,96.05,69462,0
+CMPR.US,D,20200825,000000,96.96,96.96,94.18,96.55,85150,0
+CMPR.US,D,20200826,000000,96.54,97.71,94.58,95.2,80278,0
+CMPR.US,D,20200827,000000,95.94,96.66,94.245,95.95,68287,0
+CMPR.US,D,20200828,000000,96.46,97.47,93.91,95.09,88184,0
+CMPR.US,D,20200831,000000,96.36,97.625,91.37,92.7,161202,0
+CMPR.US,D,20200901,000000,91.44,93.6,90.51,93.56,201757,0
+CMPR.US,D,20200902,000000,93.38,95.59,91.22,94.91,115440,0
+CMPR.US,D,20200903,000000,94.06,94.23,86.97,87.5,149252,0
+CMPR.US,D,20200904,000000,89.16,89.16,82.5,85.22,122063,0
+CMPR.US,D,20200908,000000,83.88,86,81.7,83.89,117076,0
+CMPR.US,D,20200909,000000,84.71,84.71,80.91,82.16,136626,0
+CMPR.US,D,20200910,000000,82.78,85.54,81.81,81.88,185608,0
+CMPR.US,D,20200911,000000,81.92,82.33,79.22,81.81,179329,0
+CMPR.US,D,20200914,000000,82.57,84.53,81.62,83.76,143239,0
+CMPR.US,D,20200915,000000,84.4,85,80.12,80.29,114526,0
+CMPR.US,D,20200916,000000,81.04,81.79,79.41,80.67,137567,0
+CMPR.US,D,20200917,000000,79,81.4,78.21,80.69,141063,0
+CMPR.US,D,20200918,000000,81.69,81.69,75.88,77.03,626125,0
+CMPR.US,D,20200921,000000,74.9,76.13,71.97,75.95,189540,0
+CMPR.US,D,20200922,000000,76.19,76.79,73.11,75.35,175757,0
+CMPR.US,D,20200923,000000,75.74,77.37,69.93,70.215,218642,0
+CMPR.US,D,20200924,000000,69.94,71.82,68.265,71.19,173522,0
+CMPR.US,D,20200925,000000,70.9,73.08,70.04,72.3,84296,0
+CMPR.US,D,20200928,000000,73.39,75.545,72.5,75.13,131960,0
+CMPR.US,D,20200929,000000,75.02,75.37,73.335,74.12,74171,0
+CMPR.US,D,20200930,000000,74.94,76.74,74.51,75.16,111928,0
+CMPR.US,D,20201001,000000,74.945,77.035,73.1,75.31,120078,0
+CMPR.US,D,20201002,000000,73.45,78.32,72.86,78.22,116128,0
+CMPR.US,D,20201005,000000,79.05,80.84,78.01,80.68,146735,0
+CMPR.US,D,20201006,000000,81.48,84.17,80.26,81.06,154112,0
+CMPR.US,D,20201007,000000,82.78,85.35,82.28,84.72,138142,0
+CMPR.US,D,20201008,000000,86.2,87.93,84.98,85.94,92302,0
+CMPR.US,D,20201009,000000,86.82,89.69,85.535,85.72,113488,0
+CMPR.US,D,20201012,000000,85.77,88.74,85.31,88.48,68603,0
+CMPR.US,D,20201013,000000,87.52,88.37,84.61,84.97,56618,0
+CMPR.US,D,20201014,000000,85.58,87.79,85.58,87.1,86099,0
+CMPR.US,D,20201015,000000,85.75,87.67,84.05,87.18,91644,0
+CMPR.US,D,20201016,000000,86.705,88.1,85.99,87.21,61079,0
+CMPR.US,D,20201019,000000,87.56,87.56,83.25,83.77,99303,0
+CMPR.US,D,20201020,000000,84.47,85.94,82.41,83.06,67646,0
+CMPR.US,D,20201021,000000,82.98,83.1,80.57,82.26,79095,0
+CMPR.US,D,20201022,000000,83.2,84.58,82.28,82.7,76721,0
+CMPR.US,D,20201023,000000,83.32,83.32,79.05,81.61,106607,0
+CMPR.US,D,20201026,000000,80.1,81.24,76.57,80.7,181308,0
+CMPR.US,D,20201027,000000,80.45,82.68,79.4,79.65,86441,0
+CMPR.US,D,20201028,000000,77.52,77.895,74.11,76.25,155358,0
+CMPR.US,D,20201029,000000,75.46,82.39,75.26,77.15,168582,0
+CMPR.US,D,20201030,000000,76.11,79.36,72.14,73.4,203822,0
+CMPR.US,D,20201102,000000,74.97,78.89,74.32,77.86,114460,0
+CMPR.US,D,20201103,000000,79.77,83.23,78.51,82.22,84713,0
+CMPR.US,D,20201104,000000,81.38,83.34,81.02,82.41,56952,0
+CMPR.US,D,20201105,000000,83.2,87,83.2,86.78,81574,0
+CMPR.US,D,20201106,000000,86.71,87.22,83.54,83.87,63112,0
+CMPR.US,D,20201109,000000,90.37,95.22,89.88,90.04,132906,0
+CMPR.US,D,20201110,000000,91.6,92.5,86.05,86.8,173103,0
+CMPR.US,D,20201111,000000,87.7,87.75,82.07,83,127747,0
+CMPR.US,D,20201112,000000,81.73,84,77.93,78.93,143959,0
+CMPR.US,D,20201113,000000,79.82,83.45,79.82,82.79,115611,0
+CMPR.US,D,20201116,000000,85.09,85.88,80.99,85.4,184130,0
+CMPR.US,D,20201117,000000,84.13,85.42,79.48,84.33,129127,0
+CMPR.US,D,20201118,000000,84.19,88.42,84.19,85.42,64618,0
+CMPR.US,D,20201119,000000,85.5,86.825,83.28,86.07,62247,0
+CMPR.US,D,20201120,000000,85.29,85.83,82.64,85.57,108565,0
+CMPR.US,D,20201123,000000,86.65,89.905,85.7,88.49,100829,0
+CMPR.US,D,20201124,000000,89.67,96.97,89.395,96.72,193965,0
+CMPR.US,D,20201125,000000,96.36,97.34,94.63,96.2,175728,0
+CMPR.US,D,20201127,000000,96.08,97.34,94.0525,94.37,50830,0
+CMPR.US,D,20201130,000000,94.49,95.89,89.23,89.63,136467,0
+CMPR.US,D,20201201,000000,91.11,91.2,85.99,88.15,180912,0
+CMPR.US,D,20201202,000000,87.97,90.175,86.43,87.11,114769,0
+CMPR.US,D,20201203,000000,87.4,91.61,86.09,89.8,181978,0
+CMPR.US,D,20201204,000000,89.93,91.2875,87.35,88.8,93709,0
+CMPR.US,D,20201207,000000,89.07,91.145,86.22,90.64,81697,0
+CMPR.US,D,20201208,000000,89.37,92.87,88.64,90.23,99640,0
+CMPR.US,D,20201209,000000,92.33,92.47,90.43,91.29,82411,0
+CMPR.US,D,20201210,000000,90.59,94.91,90.59,93.88,88349,0
+CMPR.US,D,20201211,000000,92.95,94.5,90.12,90.26,71457,0
+CMPR.US,D,20201214,000000,91.71,94.17,91.31,91.95,115979,0
+CMPR.US,D,20201215,000000,92.98,93.54,90.93,92.67,71907,0
+CMPR.US,D,20201216,000000,93.03,93.53,89.41,90.47,100515,0
+CMPR.US,D,20201217,000000,90.47,91.85,89.77,90.95,80752,0
+CMPR.US,D,20201218,000000,91.38,93.78,90.28,90.84,200834,0
+CMPR.US,D,20201221,000000,88.18,89.02,85.85,88.03,80118,0
+CMPR.US,D,20201222,000000,88.11,88.76,86.35,87.51,59630,0
+CMPR.US,D,20201223,000000,88.14,90.1,86.11,86.57,75436,0
+CMPR.US,D,20201224,000000,87.08,87.37,86.14,86.63,24297,0
+CMPR.US,D,20201228,000000,88.09,89.15,86.57,86.75,65487,0
+CMPR.US,D,20201229,000000,87.19,88.25,84.99,86.39,88602,0
+CMPR.US,D,20201230,000000,86.63,88.25,85.9458,86.75,46653,0
+CMPR.US,D,20201231,000000,87.04,88.41,84.74,87.74,113295,0
+CMPR.US,D,20210104,000000,87.94,88,83.475,85.22,67517,0
+CMPR.US,D,20210105,000000,86,92.68,82.88,91.19,107964,0
+CMPR.US,D,20210106,000000,91.87,99.2475,91.87,97.42,121827,0
+CMPR.US,D,20210107,000000,97.15,97.15,92.77,93.07,87754,0
+CMPR.US,D,20210108,000000,93.1,95.42,90.43,91.65,145749,0
+CMPR.US,D,20210111,000000,89.86,92.59,88.63,92.48,53818,0
+CMPR.US,D,20210112,000000,92.53,98.15,92.53,97.6,80021,0
+CMPR.US,D,20210113,000000,97.72,98.18,94.71,95.24,65711,0
+CMPR.US,D,20210114,000000,95.84,98.065,94.25,95.28,62783,0
+CMPR.US,D,20210115,000000,93.62,94.93,91.37,93.8,58733,0
+CMPR.US,D,20210119,000000,94.52,95.77,93.36,94.97,85449,0
+CMPR.US,D,20210120,000000,94.72,97.585,94.72,95.4,38549,0
+CMPR.US,D,20210121,000000,95.58,96.32,93.24,95.36,49628,0
+CMPR.US,D,20210122,000000,94.43,96.62,94.14,96.18,46646,0
+CMPR.US,D,20210125,000000,95.42,100.45,95.23,97.46,72946,0
+CMPR.US,D,20210126,000000,98.74,103.86,97.66,103.26,140001,0
+CMPR.US,D,20210127,000000,101.19,114.95,101.19,114.38,359995,0
+CMPR.US,D,20210128,000000,119.88,128.8656,106.5,109.84,455582,0
+CMPR.US,D,20210129,000000,109.5,109.5,91.38,91.39,222735,0
+CMPR.US,D,20210201,000000,92.52,94.52,88.76,92.05,134242,0
+CMPR.US,D,20210202,000000,92.24,93.49,87.63,91.85,128614,0
+CMPR.US,D,20210203,000000,91.45,94.99,90.49,94.99,124017,0
+CMPR.US,D,20210204,000000,93.815,101.41,92.38,100.36,172623,0
+CMPR.US,D,20210205,000000,101.01,101.73,97.1,98.52,102739,0
+CMPR.US,D,20210208,000000,99.33,107,98.73,106.6,152905,0
+CMPR.US,D,20210209,000000,105.48,106.56,102.34,103.47,65013,0
+CMPR.US,D,20210210,000000,103.56,106.79,103.56,104.12,66081,0
+CMPR.US,D,20210211,000000,104.35,106.21,102.32,104.21,61589,0
+CMPR.US,D,20210212,000000,105.29,105.5,102.635,104.89,103072,0
+CMPR.US,D,20210216,000000,105.17,106.42,103.3,104.69,103956,0
+CMPR.US,D,20210217,000000,103.56,103.56,99.02,99.07,88195,0
+CMPR.US,D,20210218,000000,97.95,97.95,93.14,94.53,113573,0
+CMPR.US,D,20210219,000000,95.21,96.78,93.62,94.84,61711,0
+CMPR.US,D,20210222,000000,94.49,96.74,93.76,95.38,59863,0
+CMPR.US,D,20210223,000000,92.995,99.15,92.995,97.55,86356,0
+CMPR.US,D,20210224,000000,97.85,101.09,95.84,99.7,60874,0
+CMPR.US,D,20210225,000000,99.39,101.61,94.28,95.66,85830,0
+CMPR.US,D,20210226,000000,96.47,101.3699,94.74,99.08,127247,0
+CMPR.US,D,20210301,000000,101.4,102.88,97.59,97.89,142478,0
+CMPR.US,D,20210302,000000,96.89,96.89,92.855,94.35,62003,0
+CMPR.US,D,20210303,000000,95.26,98.76,93.08,97.02,101692,0
+CMPR.US,D,20210304,000000,97.04,99.205,93.47,95.13,86562,0
+CMPR.US,D,20210305,000000,97.34,98.68,92.73,97.91,78368,0
+CMPR.US,D,20210308,000000,98.83,100.75,96.45,99.18,83003,0
+CMPR.US,D,20210309,000000,100.63,102.01,98.81,99.41,65111,0
+CMPR.US,D,20210310,000000,100.91,102.4075,100.03,101.64,59148,0
+CMPR.US,D,20210311,000000,102.57,104.445,101.25,102.83,62333,0
+CMPR.US,D,20210312,000000,103.14,104.68,101.455,104.4,56479,0
+CMPR.US,D,20210315,000000,104.85,105.5,102.9346,105.33,57588,0
+CMPR.US,D,20210316,000000,104.33,104.33,101.695,102.9,54410,0
+CMPR.US,D,20210317,000000,102.69,105.5,98.91,105.34,83999,0
+CMPR.US,D,20210318,000000,103.63,105.49,100.99,101.82,68390,0
+CMPR.US,D,20210319,000000,101.61,105.5,101.61,104.66,201745,0
+CMPR.US,D,20210322,000000,105.49,105.49,100.505,101.84,41903,0
+CMPR.US,D,20210323,000000,100.2,101.25,93.75,94.23,96122,0
+CMPR.US,D,20210324,000000,95,100,93.77,94.59,124085,0
+CMPR.US,D,20210325,000000,93.56,96.72,92.22,96.28,60450,0
+CMPR.US,D,20210326,000000,97.27,100.57,96.62,100.15,76243,0
+CMPR.US,D,20210329,000000,99.97,101.66,97.38,98.93,77091,0
+CMPR.US,D,20210330,000000,98.6,99.91,96.85,99.46,49399,0
+CMPR.US,D,20210331,000000,100.09,102.09,99.63,100.13,76237,0
+CMPR.US,D,20210401,000000,101.11,104.64,99.63,103.56,86230,0
+CMPR.US,D,20210405,000000,103.92,105.9,103.5,105.9,72904,0
+CMPR.US,D,20210406,000000,105.8,107.98,104.92,107.93,84301,0
+CMPR.US,D,20210407,000000,107.8,107.94,105.97,107.22,54451,0
+CMPR.US,D,20210408,000000,107.37,108.45,105.41,106.17,95237,0
+CMPR.US,D,20210409,000000,105.45,107.72,103.9,106.27,51012,0
+CMPR.US,D,20210412,000000,106.93,107.51,104.86,107.42,24176,0
+CMPR.US,D,20210413,000000,107.54,107.88,104.13,104.7,57320,0
+CMPR.US,D,20210414,000000,105,107.48,104.51,104.97,37136,0
+CMPR.US,D,20210415,000000,108.5,111.01,99.38,99.99,99492,0
+CMPR.US,D,20210416,000000,100.93,102.795,97.78,101.85,83176,0
+CMPR.US,D,20210419,000000,101.7,101.7,97.175,99.77,47366,0
+CMPR.US,D,20210420,000000,99.19,99.19,92.47,95.63,180087,0
+CMPR.US,D,20210421,000000,95.44,97.72,93.14,96.2,107623,0
+CMPR.US,D,20210422,000000,96.91,98.045,93.68,94.54,75980,0
+CMPR.US,D,20210423,000000,94.94,96.4545,93.86,95.22,31834,0
+CMPR.US,D,20210426,000000,96.12,97.47,95.21,96.65,36350,0
+CMPR.US,D,20210427,000000,95.97,97.54,95.7,95.98,39019,0
+CMPR.US,D,20210428,000000,96.77,97.23,94.6,95,54247,0
+CMPR.US,D,20210429,000000,95.66,96.42,92.585,96.15,69556,0
+CMPR.US,D,20210430,000000,95.75,95.9739,92.71,95.26,110096,0
+CMPR.US,D,20210503,000000,95.9,99.69,94,98.22,77806,0
+CMPR.US,D,20210504,000000,97.94,98.76,95.4494,98.75,173507,0
+CMPR.US,D,20210505,000000,99.4,99.97,95.52,96.05,109185,0
+CMPR.US,D,20210506,000000,96.63,98.1746,93.64,95.18,72324,0
+CMPR.US,D,20210507,000000,94.78,101.99,94.78,101.49,71547,0
+CMPR.US,D,20210510,000000,101.75,101.89,98.39,98.39,45166,0
+CMPR.US,D,20210511,000000,95.9,101.44,94.2,100.67,62594,0
+CMPR.US,D,20210512,000000,99.63,106.11,99.63,101.39,357280,0
+CMPR.US,D,20210513,000000,101.12,104.01,99.61,103.06,86270,0
+CMPR.US,D,20210514,000000,104.31,107,102.81,104.23,73338,0
+CMPR.US,D,20210517,000000,102.94,106.16,101.86,103.7,71035,0
+CMPR.US,D,20210518,000000,103.64,104.82,96.1,96.28,493381,0
+CMPR.US,D,20210519,000000,94.7,99.49,93.28,98.9,103714,0
+CMPR.US,D,20210520,000000,98.32,100.32,96.35,97.86,76763,0
+CMPR.US,D,20210521,000000,98.9,99.88,95.94,97.37,75410,0
+CMPR.US,D,20210524,000000,97.91,98.4,96.8,97.18,56646,0
+CMPR.US,D,20210525,000000,97.11,98.81,94.65,95.18,109993,0
+CMPR.US,D,20210526,000000,95.51,97.73,91.62,96.24,171329,0
+CMPR.US,D,20210527,000000,96.44,99.81,93.95,98.53,135768,0
+CMPR.US,D,20210528,000000,99.14,99.31,95.51,99.31,68444,0
+CMPR.US,D,20210601,000000,100,100.61,96.68,99.04,70702,0
+CMPR.US,D,20210602,000000,99.61,100.92,97.39,98.86,178172,0
+CMPR.US,D,20210603,000000,98.26,100.12,96.56,99.05,80440,0
+CMPR.US,D,20210604,000000,99.58,100.13,95.826,96.41,59581,0
+CMPR.US,D,20210607,000000,96.88,98,95.28,97.94,88187,0
+CMPR.US,D,20210608,000000,98.19,100.525,97.32,99.65,82906,0
+CMPR.US,D,20210609,000000,99.48,100.86,98.92,100.22,64766,0
+CMPR.US,D,20210610,000000,100.9,101.35,98.79,100.71,93698,0
+CMPR.US,D,20210611,000000,101.56,105.13,101.14,105.13,79060,0
+CMPR.US,D,20210614,000000,105.22,106.19,102.96,104.06,100452,0
+CMPR.US,D,20210615,000000,104,105.37,102.995,105.12,97970,0
+CMPR.US,D,20210616,000000,105.05,107.035,103.26,106.9,100212,0
+CMPR.US,D,20210617,000000,106.07,108.26,104.785,105.24,106201,0
+CMPR.US,D,20210618,000000,103.24,105.24,99.24,101.56,190723,0
+CMPR.US,D,20210621,000000,102.73,103.55,99.87,102.76,91461,0
+CMPR.US,D,20210622,000000,102.32,105.44,100.86,104.21,76938,0
+CMPR.US,D,20210623,000000,104.08,106.1675,103.34,104.84,93707,0
+CMPR.US,D,20210624,000000,105.43,108.5,104.64,108.22,81781,0
+CMPR.US,D,20210625,000000,108.5,109.685,106.31,106.7,713674,0
+CMPR.US,D,20210628,000000,107.22,108.71,104.97,108.15,82102,0
+CMPR.US,D,20210629,000000,108.05,109.59,105.87,109.45,76914,0
+CMPR.US,D,20210630,000000,109.3,110.34,107.27,108.41,91000,0
+CMPR.US,D,20210701,000000,109.74,109.94,107.93,108.95,54389,0
+CMPR.US,D,20210702,000000,109.32,110.5425,107.81,109.05,54955,0
+CMPR.US,D,20210706,000000,108.71,110.05,107.45,108.78,59395,0
+CMPR.US,D,20210707,000000,109,110.49,106.1,109.04,73500,0
+CMPR.US,D,20210708,000000,107.37,109.28,106.17,108.54,123809,0
+CMPR.US,D,20210709,000000,109.95,111.175,108.975,110.71,97379,0
+CMPR.US,D,20210712,000000,109.87,112.48,108.61,111.95,85650,0
+CMPR.US,D,20210713,000000,110.83,113.89,110.73,112.44,110724,0
+CMPR.US,D,20210714,000000,112.81,114.48,108.82,108.96,132833,0
+CMPR.US,D,20210715,000000,108.72,111.8,108.3875,111.35,87162,0
+CMPR.US,D,20210716,000000,112.76,114.06,112.3994,113.84,84257,0
+CMPR.US,D,20210719,000000,111.67,114.295,110,110.84,100316,0
+CMPR.US,D,20210720,000000,111.42,121.9644,111.42,120.33,195418,0
+CMPR.US,D,20210721,000000,120.44,122.3,116.46,117.05,81417,0
+CMPR.US,D,20210722,000000,117.06,119.43,116.19,117.84,82512,0
+CMPR.US,D,20210723,000000,118.48,120.31,116.21,118.76,47744,0
+CMPR.US,D,20210726,000000,119.47,120.3,116.43,117.58,63440,0
+CMPR.US,D,20210727,000000,116.55,117.965,114,115.4,91006,0
+CMPR.US,D,20210728,000000,116.68,118.12,115.21,116.88,104258,0
+CMPR.US,D,20210729,000000,116.74,116.74,101.48,104.02,243969,0
+CMPR.US,D,20210730,000000,103.01,104.59,100.13,102.25,90398,0
+CMPR.US,D,20210802,000000,102,104.98,100.23,103.18,85301,0
+CMPR.US,D,20210803,000000,102.78,102.78,98.71,102.29,83099,0
+CMPR.US,D,20210804,000000,100.99,102,99.12,100.49,89207,0
+CMPR.US,D,20210805,000000,100.23,100.62,96.82,96.82,105577,0
+CMPR.US,D,20210806,000000,97.98,97.98,95.08,96.14,83413,0
+CMPR.US,D,20210809,000000,95.74,96.5868,92.33,95.26,97525,0
+CMPR.US,D,20210810,000000,95.62,96.84,93.62,95.05,80151,0
+CMPR.US,D,20210811,000000,95.74,98.5,94.88,96.03,91299,0
+CMPR.US,D,20210812,000000,96,97.51,93.81,94.53,76619,0
+CMPR.US,D,20210813,000000,93.61,94.75,91.97,93.59,96270,0
+CMPR.US,D,20210816,000000,93.45,93.81,91.0927,92.92,65479,0
+CMPR.US,D,20210817,000000,91.77,92.5,89.56,90.96,80930,0
+CMPR.US,D,20210818,000000,90.86,92.27,89.84,89.84,57434,0
+CMPR.US,D,20210819,000000,88.87,90.25,88.655,89.63,71509,0
+CMPR.US,D,20210820,000000,89.03,92.42,89.03,92.14,68529,0
+CMPR.US,D,20210823,000000,92.28,94.26,91.27,91.8,61540,0
+CMPR.US,D,20210824,000000,92.01,93.7,92.01,93.1,47232,0
+CMPR.US,D,20210825,000000,93.525,94.31,92.84,93.18,39030,0
+CMPR.US,D,20210826,000000,92.84,93.55,90.07,92.09,58759,0
+CMPR.US,D,20210827,000000,92.06,94.52,91.35,93.81,76863,0
+CMPR.US,D,20210830,000000,93.83,94.5,93.055,93.78,78992,0
+CMPR.US,D,20210831,000000,93.87,95.65,92.555,94.98,69982,0
+CMPR.US,D,20210901,000000,95.53,96.735,94.71,95.73,63045,0
+CMPR.US,D,20210902,000000,95.88,97.38,95.51,96.61,62653,0
+CMPR.US,D,20210903,000000,96.42,96.42,94.2,95.03,49687,0
+CMPR.US,D,20210907,000000,94.38,94.545,88.93,88.95,152684,0
+CMPR.US,D,20210908,000000,88.65,88.995,85.665,85.93,179614,0
+CMPR.US,D,20210909,000000,84.47,88.35,84.45,87.43,90819,0
+CMPR.US,D,20210910,000000,88.17,88.38,84.68,84.79,82718,0
+CMPR.US,D,20210913,000000,85.44,87.82,85,87.7,76272,0
+CMPR.US,D,20210914,000000,88.51,88.51,84.35,84.86,87772,0
+CMPR.US,D,20210915,000000,86,87.8,85.63,86.06,110193,0
+CMPR.US,D,20210916,000000,86.2,90.74,86.2,90,112877,0
+CMPR.US,D,20210917,000000,90.95,90.95,86.88,89.4,325861,0
+CMPR.US,D,20210920,000000,87.74,88.37,84.56,85.36,99466,0
+CMPR.US,D,20210921,000000,85.96,87.785,83.36,83.63,55539,0
+CMPR.US,D,20210922,000000,83.9,86.04,83.05,83.86,75476,0
+CMPR.US,D,20210923,000000,84.05,85.96,83.68,85.24,55316,0
+CMPR.US,D,20210924,000000,84.43,84.735,83.1,83.43,68885,0
+CMPR.US,D,20210927,000000,83.89,87.31,82.69,86.27,81178,0
+CMPR.US,D,20210928,000000,85.54,86.89,84.03,85.48,87604,0
+CMPR.US,D,20210929,000000,85.65,87.045,84.5151,86.47,69669,0
+CMPR.US,D,20210930,000000,86.94,90.03,86.68,86.83,80548,0
+CMPR.US,D,20211001,000000,86.97,90.76,85.7898,90.49,109531,0
+CMPR.US,D,20211004,000000,90.49,90.8,87.805,88.81,73223,0
+CMPR.US,D,20211005,000000,88.82,90.97,87.28,90.38,65843,0
+CMPR.US,D,20211006,000000,89.34,90.51,88.195,89.46,71124,0
+CMPR.US,D,20211007,000000,89.87,91.99,89.84,90.77,76376,0
+CMPR.US,D,20211008,000000,90.7,91.41,84.31,84.43,97240,0
+CMPR.US,D,20211011,000000,84.44,84.44,81.64,81.95,89715,0
+CMPR.US,D,20211012,000000,81.62,85.33,81.62,85.31,60951,0
+CMPR.US,D,20211013,000000,85.39,86.15,83.93,84.89,50345,0
+CMPR.US,D,20211014,000000,86.17,87.86,85.64,87.17,52964,0
+CMPR.US,D,20211015,000000,87.64,88,86.92,87.38,108575,0
+CMPR.US,D,20211018,000000,87.31,89.05,87.1912,89.04,65057,0
+CMPR.US,D,20211019,000000,89.47,90.97,88.84,89.62,807536,0
+CMPR.US,D,20211020,000000,89.83,91.575,87.72,88.42,86947,0
+CMPR.US,D,20211021,000000,87.95,88.97,86.42,88.16,74720,0
+CMPR.US,D,20211022,000000,87.89,89.33,85.4,88.59,56100,0
+CMPR.US,D,20211025,000000,88.37,90.31,87.525,88.86,62123,0
+CMPR.US,D,20211026,000000,89.29,91.375,88.67,90.87,113615,0
+CMPR.US,D,20211027,000000,90.08,90.08,84.06,86.87,167637,0
+CMPR.US,D,20211028,000000,88.27,97.91,88.27,89.65,145161,0
+CMPR.US,D,20211029,000000,90.14,94.12,86.615,89.32,107141,0
+CMPR.US,D,20211101,000000,89.49,93.1,88.81,92.69,81183,0
+CMPR.US,D,20211102,000000,92.54,93.15,91.195,92.26,75975,0
+CMPR.US,D,20211103,000000,92.26,93.72,89.705,92.37,85527,0
+CMPR.US,D,20211104,000000,92.52,93.46,89.51,91.85,71722,0
+CMPR.US,D,20211105,000000,91.72,93.51,91.21,92.42,133348,0
+CMPR.US,D,20211108,000000,93.66,94,91.69,92.21,75509,0
+CMPR.US,D,20211109,000000,92.41,93.3,90.17,90.28,97370,0
+CMPR.US,D,20211110,000000,89.79,90.23,85.24,87.08,190417,0
+CMPR.US,D,20211111,000000,87.55,87.555,86.21,86.76,70181,0
+CMPR.US,D,20211112,000000,86.91,88.35,86.7,88,80159,0
+CMPR.US,D,20211115,000000,88.33,92.11,85.15,88.97,61098,0
+CMPR.US,D,20211116,000000,88.57,90.15,86.42,86.66,65942,0
+CMPR.US,D,20211117,000000,85.89,87.29,83.97,84.86,63217,0
+CMPR.US,D,20211118,000000,84.82,88.812,80,80.27,163916,0
+CMPR.US,D,20211119,000000,79.25,80.84,79.25,79.83,91099,0
+CMPR.US,D,20211122,000000,79.99,81.76,78.8,80.37,91166,0
+CMPR.US,D,20211123,000000,80.16,81.32,78.5,80.88,68108,0
+CMPR.US,D,20211124,000000,80.07,83.6,80.07,83.37,62431,0
+CMPR.US,D,20211126,000000,80.72,83.14,77.61,79.4,77578,0
+CMPR.US,D,20211129,000000,80.79,81.87,78.75,80.39,81207,0
+CMPR.US,D,20211130,000000,79.2,79.81,76.14,77.83,87040,0
+CMPR.US,D,20211201,000000,79.83,80.265,75.09,75.77,127993,0
+CMPR.US,D,20211202,000000,75.98,80.48,75.98,79.61,113129,0
+CMPR.US,D,20211203,000000,79.8,80,76.74,77.62,81350,0
+CMPR.US,D,20211206,000000,78.67,80.0476,78.03,78.79,79134,0
+CMPR.US,D,20211207,000000,80.15,81.235,78.34,78.57,82952,0
+CMPR.US,D,20211208,000000,78.81,79.28,76.39,76.82,63062,0
+CMPR.US,D,20211209,000000,75.62,76.2083,72.99,73.1,98706,0
+CMPR.US,D,20211210,000000,73.89,74.145,70.26,71.88,103826,0
+CMPR.US,D,20211213,000000,71.84,72.755,68.87,69.12,105655,0
+CMPR.US,D,20211214,000000,68.6,70.56,68.365,69.84,160828,0
+CMPR.US,D,20211215,000000,70.19,71.6,67.34,70.86,111632,0
+CMPR.US,D,20211216,000000,71.44,72.01,69.45,70.17,113554,0
+CMPR.US,D,20211217,000000,70.3,70.56,66.91,67.65,239704,0
+CMPR.US,D,20211220,000000,66.13,67.4525,65.35,66.22,111677,0
+CMPR.US,D,20211221,000000,66.93,68.63,66.9,67.95,88799,0
+CMPR.US,D,20211222,000000,67.72,69.38,67.72,69.11,71731,0
+CMPR.US,D,20211223,000000,69.69,70.292,69.39,69.78,58629,0
+CMPR.US,D,20211227,000000,69.67,69.67,66.87,68.26,112951,0
+CMPR.US,D,20211228,000000,68.53,69.605,68.3,69,108864,0
+CMPR.US,D,20211229,000000,69.22,69.465,66.74,67.83,97279,0
+CMPR.US,D,20211230,000000,67.83,71.83,67.52,70.66,73378,0
+CMPR.US,D,20211231,000000,70.24,72.78,69.87,71.61,67923,0
+CMPR.US,D,20220103,000000,72,73.6,71.46,73.17,87038,0
+CMPR.US,D,20220104,000000,73.24,75.14,72.68,73.9,68814,0
+CMPR.US,D,20220105,000000,73.84,73.84,69.6,69.76,63328,0
+CMPR.US,D,20220106,000000,69.88,72.66,69.88,72.32,78776,0
+CMPR.US,D,20220107,000000,71.89,73.18,70.14,70.74,76968,0
+CMPR.US,D,20220110,000000,70.32,71.55,69.045,70.83,56372,0
+CMPR.US,D,20220111,000000,70.72,73.02,70.08,72.34,66260,0
+CMPR.US,D,20220112,000000,72.5,73.18,71.73,72.02,59972,0
+CMPR.US,D,20220113,000000,72.11,73.36,71.69,71.97,56515,0
+CMPR.US,D,20220114,000000,71.56,73.8,71.05,73.6,73354,0
+CMPR.US,D,20220118,000000,72.38,73.1,72,72.45,64238,0
+CMPR.US,D,20220119,000000,72.59,73.3,70.47,71.64,78964,0
+CMPR.US,D,20220120,000000,71.75,73.79,71.53,72,99151,0
+CMPR.US,D,20220121,000000,71.96,72.9,69.71,71.71,153656,0
+CMPR.US,D,20220124,000000,70.51,74.2,68.165,73.53,119976,0
+CMPR.US,D,20220125,000000,72.34,73.09,69.21,71.92,91300,0
+CMPR.US,D,20220126,000000,72.89,73.2941,69.08,70.21,93560,0
+CMPR.US,D,20220127,000000,73.42,75.4,67.05,67.14,186428,0
+CMPR.US,D,20220128,000000,67.44,69.37,65.77,69.23,90431,0
+CMPR.US,D,20220131,000000,68.53,69.93,66.27,67.22,84472,0
+CMPR.US,D,20220201,000000,67.28,68.64,64.64,66.21,115248,0
+CMPR.US,D,20220202,000000,65.77,66.4525,65.02,65.42,108916,0
+CMPR.US,D,20220203,000000,64.78,66.44,63.67,64.16,131183,0
+CMPR.US,D,20220204,000000,64,64.13,61.75,62.82,69309,0
+CMPR.US,D,20220207,000000,62.82,64.85,62,63.59,111328,0
+CMPR.US,D,20220208,000000,63.72,66.44,63.14,66.07,101973,0
+CMPR.US,D,20220209,000000,66.7,68.6,65.74,66.21,78834,0
+CMPR.US,D,20220210,000000,64.89,65.79,64.13,65.34,83458,0
+CMPR.US,D,20220211,000000,65.43,68.12,65.145,66.8,92142,0
+CMPR.US,D,20220214,000000,66.85,67.63,66.14,66.72,67421,0
+CMPR.US,D,20220215,000000,67.14,70.34,67.14,70.16,80664,0
+CMPR.US,D,20220216,000000,69.62,69.62,67.06,67.89,57776,0
+CMPR.US,D,20220217,000000,67.19,67.62,65.5973,67.56,75670,0
+CMPR.US,D,20220218,000000,67.12,67.98,65.38,65.71,67477,0
+CMPR.US,D,20220222,000000,65.5,65.77,62.45,62.62,121603,0
+CMPR.US,D,20220223,000000,62.94,63.295,61.005,61.48,75868,0
+CMPR.US,D,20220224,000000,60.32,62.64,59.51,62.61,80045,0
+CMPR.US,D,20220225,000000,62.43,63.41,60.85,62.19,71818,0
+CMPR.US,D,20220228,000000,61.29,63.84,61.29,62.99,85196,0
+CMPR.US,D,20220301,000000,62.65,62.65,60.01,62.19,87627,0
+CMPR.US,D,20220302,000000,62.47,65.6,62,65.05,73286,0
+CMPR.US,D,20220303,000000,65.41,66.15,63.77,64.79,47365,0
+CMPR.US,D,20220304,000000,63.87,64.74,61.495,62.75,63433,0
+CMPR.US,D,20220307,000000,63.01,63.8,61.52,61.73,63959,0
+CMPR.US,D,20220308,000000,61.9,64.22,61.11,61.67,53729,0
+CMPR.US,D,20220309,000000,62.56,64.32,61.73,62.98,45240,0
+CMPR.US,D,20220310,000000,61.71,61.71,58.62,60.42,101907,0
+CMPR.US,D,20220311,000000,61.16,61.94,58.92,59.87,47345,0
+CMPR.US,D,20220314,000000,59.8,61.64,59.26,60.72,69501,0
+CMPR.US,D,20220315,000000,61.36,63.3,61.31,62.48,44257,0
+CMPR.US,D,20220316,000000,62.78,64.97,62.78,63.93,76823,0
+CMPR.US,D,20220317,000000,64.27,66.26,63.54,65.87,53738,0
+CMPR.US,D,20220318,000000,65.47,66.71,64.72,66.63,107941,0
+CMPR.US,D,20220321,000000,66.18,67.05,64.07,64.47,50780,0
+CMPR.US,D,20220322,000000,65.14,66.91,64.69,64.84,54795,0
+CMPR.US,D,20220323,000000,64.3,64.77,61.76,62.32,54832,0
+CMPR.US,D,20220324,000000,62.46,63.7,61.72,63.7,35738,0
+CMPR.US,D,20220325,000000,62.445,64.31,62.385,64,47417,0
+CMPR.US,D,20220328,000000,63.52,64,62.74,63.65,32916,0
+CMPR.US,D,20220329,000000,64.49,67.31,63.7052,67.26,41849,0
+CMPR.US,D,20220330,000000,66.62,67.24,64.895,65.09,46519,0
+CMPR.US,D,20220331,000000,64.91,65.86,63.35,63.59,53863,0
+CMPR.US,D,20220401,000000,64.15,65.865,63.38,64.84,64056,0
+CMPR.US,D,20220404,000000,64.84,66.59,64.84,65.93,41296,0
+CMPR.US,D,20220405,000000,65.59,65.82,63.91,64.05,45553,0
+CMPR.US,D,20220406,000000,63.45,65.1,61.57,64.13,59939,0
+CMPR.US,D,20220407,000000,64.41,64.87,61.79,62.34,64560,0
+CMPR.US,D,20220408,000000,62.41,63.12,60.03,61.58,48264,0
+CMPR.US,D,20220411,000000,61.31,62.39,59.87,60.77,72994,0
+CMPR.US,D,20220412,000000,61.5,63.48,60.47,61.05,38734,0
+CMPR.US,D,20220413,000000,60.82,62.36,59.14,61.9,46665,0
+CMPR.US,D,20220414,000000,62.18,62.21,60.355,60.46,44402,0
+CMPR.US,D,20220418,000000,60.22,60.41,58.92,60.15,49958,0
+CMPR.US,D,20220419,000000,60.18,63.07,59.85,62.2,42133,0
+CMPR.US,D,20220420,000000,62.64,63.8,62.03,62.82,55199,0
+CMPR.US,D,20220421,000000,63.49,64.33,61.14,61.95,59513,0
+CMPR.US,D,20220422,000000,61.6,65.38,59.22,59.34,70129,0
+CMPR.US,D,20220425,000000,59,60.12,58.385,60.12,59270,0
+CMPR.US,D,20220426,000000,59.51,59.56,57.36,57.9,62456,0
+CMPR.US,D,20220427,000000,58.14,58.59,56.97,57.61,68424,0
+CMPR.US,D,20220428,000000,57.29,58.385,51.56,53.44,120839,0
+CMPR.US,D,20220429,000000,53.99,54.9233,49.085,50.51,179953,0
+CMPR.US,D,20220502,000000,50.22,53.35,49.5,52.32,141661,0
+CMPR.US,D,20220503,000000,52.27,52.79,51.35,51.83,90566,0
+CMPR.US,D,20220504,000000,51.6,55.0704,50.74,55.01,119963,0
+CMPR.US,D,20220505,000000,54.16,54.73,48.27,48.48,100134,0
+CMPR.US,D,20220506,000000,48.06,48.06,45.98,47.07,127998,0
+CMPR.US,D,20220509,000000,46.07,46.8,44.02,44.35,111701,0
+CMPR.US,D,20220510,000000,45.4,45.56,42.07,44.98,159832,0
+CMPR.US,D,20220511,000000,45.04,45.06,41.39,42.96,257267,0
+CMPR.US,D,20220512,000000,42.67,45.53,41.5,43.24,88801,0
+CMPR.US,D,20220513,000000,43.75,46.08,43.75,45.38,66714,0
+CMPR.US,D,20220516,000000,44.96,45.965,43.65,43.94,64366,0
+CMPR.US,D,20220517,000000,45.08,47.18,44.355,45.56,70552,0
+CMPR.US,D,20220518,000000,44.56,45.73,43.22,43.67,80814,0
+CMPR.US,D,20220519,000000,43.13,44.64,43.02,43.75,67128,0
+CMPR.US,D,20220520,000000,44.57,45.07,42,43.86,80555,0
+CMPR.US,D,20220523,000000,44.68,44.68,42.71,43.53,65603,0
+CMPR.US,D,20220524,000000,43.1,43.1,41.2,42.74,63684,0
+CMPR.US,D,20220525,000000,42.23,43.75,41.63,43.14,64903,0
+CMPR.US,D,20220526,000000,43.74,45.77,43.74,44.12,65666,0
+CMPR.US,D,20220527,000000,44.58,46.14,44.58,45.82,53760,0
+CMPR.US,D,20220531,000000,45.23,45.91,43.12,43.58,103273,0
+CMPR.US,D,20220601,000000,43.61,44.22,42.43,42.63,75931,0
+CMPR.US,D,20220602,000000,42.54,43.89,42.25,43.5,52824,0
+CMPR.US,D,20220603,000000,42.78,43.2524,42.1,42.73,73987,0
+CMPR.US,D,20220606,000000,43.54,43.8,41.745,42.57,83167,0
+CMPR.US,D,20220607,000000,42.1,43.185,41.955,42.56,46537,0
+CMPR.US,D,20220608,000000,42.12,42.71,41.64,41.72,60185,0
+CMPR.US,D,20220609,000000,41.22,41.86,40.57,40.8,97558,0
+CMPR.US,D,20220610,000000,40.14,40.44,38.58,38.71,82860,0
+CMPR.US,D,20220613,000000,36.78,38.53,36.78,37.44,121934,0
+CMPR.US,D,20220614,000000,37.56,37.75,36.11,36.92,65521,0
+CMPR.US,D,20220615,000000,37.48,40.395,36.96,40.05,161002,0
+CMPR.US,D,20220616,000000,38.93,39.28,37.88,38.94,85393,0
+CMPR.US,D,20220617,000000,38.96,40.515,38.83,39.68,189394,0
+CMPR.US,D,20220621,000000,40.47,41.395,39.72,40.58,85853,0
+CMPR.US,D,20220622,000000,39.95,41.58,39.95,40.74,79815,0
+CMPR.US,D,20220623,000000,41.17,41.62,40.23,41.37,67875,0
+CMPR.US,D,20220624,000000,41.63,42.95,41.27,41.8,158842,0
+CMPR.US,D,20220627,000000,41.78,41.93,40.89,41.4,69596,0
+CMPR.US,D,20220628,000000,41.26,42.03,39.77,40,113540,0
+CMPR.US,D,20220629,000000,40.03,41.64,38.92,39.4,84586,0
+CMPR.US,D,20220630,000000,38.65,39.12,37.9,38.9,58315,0
+CMPR.US,D,20220701,000000,38.8,39.79,38.07,39.41,80499,0
+CMPR.US,D,20220705,000000,38.53,38.53,36.735,36.9,106407,0
+CMPR.US,D,20220706,000000,37.08,37.53,33.28,33.59,137317,0
+CMPR.US,D,20220707,000000,34,34,31.98,33.51,292933,0
+CMPR.US,D,20220708,000000,33.7,34.79,32.3,32.86,238826,0
+CMPR.US,D,20220711,000000,32.67,33.07,29.5,29.95,164132,0
+CMPR.US,D,20220712,000000,29.86,30.08,27.8701,28.54,189782,0
+CMPR.US,D,20220713,000000,27.98,28.67,26.33,27.2,254796,0
+CMPR.US,D,20220714,000000,26.56,28.0436,25.01,25.88,156459,0
+CMPR.US,D,20220715,000000,26.72,27.35,26.02,27.3,120801,0
+CMPR.US,D,20220718,000000,27.53,30.03,27.53,29.84,158722,0
+CMPR.US,D,20220719,000000,30.28,32.11,30,31.8,396958,0
+CMPR.US,D,20220720,000000,32.34,34.76,32.34,34.38,244341,0
+CMPR.US,D,20220721,000000,33.85,35.18,31.9122,34.04,117107,0
+CMPR.US,D,20220722,000000,34.11,35.44,32.585,33.11,81072,0
+CMPR.US,D,20220725,000000,33.25,34.73,32.295,34.12,89623,0
+CMPR.US,D,20220726,000000,33.75,34.29,32.83,34.25,61934,0
+CMPR.US,D,20220727,000000,34.75,35.67,33.03,34.91,88632,0
+CMPR.US,D,20220728,000000,34.86,40,34.325,39.1,368201,0
+CMPR.US,D,20220729,000000,39.49,42.52,39.25,40.19,261364,0
+CMPR.US,D,20220801,000000,40.18,40.18,38.48,38.91,221490,0
+CMPR.US,D,20220802,000000,38.48,38.69,36.84,37.07,161878,0
+CMPR.US,D,20220803,000000,37.42,38.84,37.1,38.25,215254,0
+CMPR.US,D,20220804,000000,38.25,39.085,36.38,37.93,137286,0
+CMPR.US,D,20220805,000000,37.04,38.115,36.33,37.5,85167,0
+CMPR.US,D,20220808,000000,37.99,40.04,37.87,39.9,319328,0
+CMPR.US,D,20220809,000000,39.45,40.34,37.71,40.22,124602,0
+CMPR.US,D,20220810,000000,41.55,43.3,41.55,42.14,114573,0
+CMPR.US,D,20220811,000000,42.78,42.82,41.47,41.73,102668,0
+CMPR.US,D,20220812,000000,42,44.31,41.77,44.08,125139,0
+CMPR.US,D,20220815,000000,43.4,46.28,43.4,46.2,104915,0
+CMPR.US,D,20220816,000000,45.82,47.5,44.9857,47.45,123442,0
+CMPR.US,D,20220817,000000,46.47,46.7,45.01,45.56,69468,0
+CMPR.US,D,20220818,000000,45.43,47.51,44.53,46.69,78864,0
+CMPR.US,D,20220819,000000,45.98,46.34,44.1561,44.65,65004,0
+CMPR.US,D,20220822,000000,43.47,43.89,42.15,42.7,95638,0
+CMPR.US,D,20220823,000000,43.18,44.18,42.48,42.99,110686,0
+CMPR.US,D,20220824,000000,42.99,43.05,40.28,40.35,84918,0
+CMPR.US,D,20220825,000000,40.43,40.75,39.01,39.38,104021,0
+CMPR.US,D,20220826,000000,39.28,39.64,36.06,36.28,153716,0
+CMPR.US,D,20220829,000000,36,36.27,35.08,35.61,126257,0
+CMPR.US,D,20220830,000000,35.69,36.535,34.98,35.45,120161,0
+CMPR.US,D,20220831,000000,35.67,35.67,33.57,33.58,90846,0
+CMPR.US,D,20220901,000000,33.12,33.12,30.71,31.84,177696,0
+CMPR.US,D,20220902,000000,32.66,32.895,30.15,30.55,130415,0
+CMPR.US,D,20220906,000000,30.84,32.1183,29.245,30.56,142517,0
+CMPR.US,D,20220907,000000,30.18,30.95,28.99,30.72,118129,0
+CMPR.US,D,20220908,000000,30.12,30.74,28.24,28.3,88306,0
+CMPR.US,D,20220909,000000,28.46,31.21,28.39,31.11,188557,0
+CMPR.US,D,20220912,000000,31.49,34.02,31.49,33.85,241099,0
+CMPR.US,D,20220913,000000,32,33.75,29.59,29.68,165763,0
+CMPR.US,D,20220914,000000,29.59,30.08,28.31,29.61,136630,0
+CMPR.US,D,20220915,000000,29.27,30.69,28.41,30.4,177074,0
+CMPR.US,D,20220916,000000,29.69,30.56,28.54,29.1,228356,0
+CMPR.US,D,20220919,000000,28.35,29.24,28.09,28.68,102893,0
+CMPR.US,D,20220920,000000,28.02,28.26,26.86,26.89,152739,0
+CMPR.US,D,20220921,000000,27,27.38,26.01,26.01,192252,0
+CMPR.US,D,20220922,000000,25.96,25.96,24.15,24.32,121707,0
+CMPR.US,D,20220923,000000,23.62,25.98,23.24,25.24,262803,0
+CMPR.US,D,20220926,000000,25.08,26.3,24.69,25.56,182083,0
+CMPR.US,D,20220927,000000,25.85,26.55,25.14,25.8,210826,0
+CMPR.US,D,20220928,000000,26.01,26.49,25.65,26.04,195895,0
+CMPR.US,D,20220929,000000,25.39,25.645,24.01,25.39,144644,0
+CMPR.US,D,20220930,000000,25.41,25.775,24.37,24.48,254528,0
+CMPR.US,D,20221003,000000,24.68,26.27,23.805,25.08,188031,0
+CMPR.US,D,20221004,000000,25.48,27.72,25.48,27.52,165071,0
+CMPR.US,D,20221005,000000,26.8,27.39,25.92,26.99,79632,0
+CMPR.US,D,20221006,000000,26.66,27.075,25.87,26.8,62861,0
+CMPR.US,D,20221007,000000,26.33,26.33,25.22,25.75,151597,0
+CMPR.US,D,20221010,000000,25.87,25.95,24.36,25.09,94477,0
+CMPR.US,D,20221011,000000,25,26.31,24.77,26.18,133867,0
+CMPR.US,D,20221012,000000,26.24,26.785,23.9,24.11,136853,0
+CMPR.US,D,20221013,000000,23.14,24.7,22.065,23.74,138819,0
+CMPR.US,D,20221014,000000,24.16,24.745,21.24,21.46,155502,0
+CMPR.US,D,20221017,000000,22.19,24.75,22.135,24.27,147523,0
+CMPR.US,D,20221018,000000,25.11,26.51,24.75,25.06,107461,0
+CMPR.US,D,20221019,000000,24.63,25.1,23,23.34,96016,0
+CMPR.US,D,20221020,000000,23.32,24.275,23.19,23.27,146221,0
+CMPR.US,D,20221021,000000,22.9,23.74,22.715,23.17,115085,0
+CMPR.US,D,20221024,000000,23.29,23.59,21.51,21.58,150077,0
+CMPR.US,D,20221025,000000,21.86,23.52,21.47,22.96,265278,0
+CMPR.US,D,20221026,000000,23.21,23.64,21.95,22.23,179070,0
+CMPR.US,D,20221027,000000,22.36,23.79,18,19.29,306024,0
+CMPR.US,D,20221028,000000,19.09,20.56,19.09,20.56,170704,0
+CMPR.US,D,20221031,000000,20.33,23.49,20.33,23.28,339604,0
+CMPR.US,D,20221101,000000,23.79,25.08,23.43,24.34,239805,0
+CMPR.US,D,20221102,000000,24.45,25.105,22.7862,23.23,216289,0
+CMPR.US,D,20221103,000000,23,24.56,22.14,24.43,121341,0
+CMPR.US,D,20221104,000000,25.1,25.47,23.915,24.78,189628,0
+CMPR.US,D,20221107,000000,25.46,25.89,24.51,25.35,175997,0
+CMPR.US,D,20221108,000000,25.56,26.02,23.165,23.82,172477,0
+CMPR.US,D,20221109,000000,23.46,23.825,22.92,23.43,156203,0
+CMPR.US,D,20221110,000000,24.92,28.05,24.92,27.67,145013,0
+CMPR.US,D,20221111,000000,27.78,29.17,27.65,27.97,127248,0
+CMPR.US,D,20221114,000000,27.66,28.73,26.55,27.74,132821,0
+CMPR.US,D,20221115,000000,28.49,29.6,28.1376,28.98,113898,0
+CMPR.US,D,20221116,000000,28.78,29.03,27.37,27.71,114627,0
+CMPR.US,D,20221117,000000,27.1,27.36,25,26.88,107856,0
+CMPR.US,D,20221118,000000,27.72,27.79,25.71,25.81,88697,0
+CMPR.US,D,20221121,000000,25.47,27.62,25.34,27,135337,0
+CMPR.US,D,20221122,000000,27.08,27.36,26.5,27.22,70259,0
+CMPR.US,D,20221123,000000,27.22,28.03,26.72,27.81,77984,0
+CMPR.US,D,20221125,000000,27.7,28.5212,26.77,27.94,31251,0
+CMPR.US,D,20221128,000000,27.55,28.18,27.07,27.52,113963,0
+CMPR.US,D,20221129,000000,27.43,28.06,27.19,27.47,97181,0
+CMPR.US,D,20221130,000000,27.75,29.635,26.94,29.59,110196,0
+CMPR.US,D,20221201,000000,29.99,33.05,29.67,31.25,153400,0
+CMPR.US,D,20221202,000000,30.69,31.63,29.84,31.3,117164,0
+CMPR.US,D,20221205,000000,31.02,32.685,29.14,29.86,103237,0
+CMPR.US,D,20221206,000000,30.02,30.54,28.75,29.18,89373,0
+CMPR.US,D,20221207,000000,28.87,29,28.03,28.28,143663,0
+CMPR.US,D,20221208,000000,28.58,29.035,27.92,28,100273,0
+CMPR.US,D,20221209,000000,27.65,27.895,27.08,27.43,73489,0
+CMPR.US,D,20221212,000000,27.58,28.4,27.21,27.84,109364,0
+CMPR.US,D,20221213,000000,29.42,30.5,27.86,28.29,167199,0
+CMPR.US,D,20221214,000000,28.18,28.28,27.33,27.65,146759,0
+CMPR.US,D,20221215,000000,27.11,27.16,26.12,26.32,127092,0
+CMPR.US,D,20221216,000000,25.5,26.74,23.78,24.33,320627,0
+CMPR.US,D,20221219,000000,24.23,24.78,23.28,24.47,125058,0
+CMPR.US,D,20221220,000000,24.3,25.13,23.13,24.92,98193,0
+CMPR.US,D,20221221,000000,25.31,26.33,24.74,26.3,91123,0
+CMPR.US,D,20221222,000000,25.93,25.93,24.43,25.67,73490,0
+CMPR.US,D,20221223,000000,25.64,27.5,25.53,27.07,105904,0
+CMPR.US,D,20221227,000000,27.12,28.41,26.73,26.74,101920,0
+CMPR.US,D,20221228,000000,26.73,27,25.08,25.74,79251,0
+CMPR.US,D,20221229,000000,26,27.52,25.36,27.24,80860,0
+CMPR.US,D,20221230,000000,26.97,27.98,26.6931,27.61,50860,0
+CMPR.US,D,20230103,000000,28.21,28.83,25.975,26.15,108254,0
+CMPR.US,D,20230104,000000,26.61,27.9006,26.34,26.8,101948,0
+CMPR.US,D,20230105,000000,26.73,28.48,25.61,28.11,95655,0
+CMPR.US,D,20230106,000000,28.69,28.69,25.81,25.92,107927,0
+CMPR.US,D,20230109,000000,26.25,26.49,25.33,25.35,70626,0
+CMPR.US,D,20230110,000000,25.3,27.06,24.68,26.68,71963,0
+CMPR.US,D,20230111,000000,27.29,27.3067,26.35,26.83,60349,0
+CMPR.US,D,20230112,000000,27.2,28.14,26.38,28.11,88863,0
+CMPR.US,D,20230113,000000,27.76,30.5,27.64,30.47,75418,0
+CMPR.US,D,20230117,000000,30.14,31.9,30,31.39,91845,0
+CMPR.US,D,20230118,000000,31.47,32.5796,31.011,31.17,62502,0
+CMPR.US,D,20230119,000000,30.59,32.07,30.31,31.53,53642,0
+CMPR.US,D,20230120,000000,32.06,33.69,31.465,32.46,71969,0
+CMPR.US,D,20230123,000000,32.77,33.72,32.33,32.33,88657,0
+CMPR.US,D,20230124,000000,32.03,33.34,32,32.78,49049,0
+CMPR.US,D,20230125,000000,32.18,33.2999,31.445,32.73,61827,0
+CMPR.US,D,20230126,000000,31.22,31.49,26.52,29.74,549753,0
+CMPR.US,D,20230127,000000,29.54,32.635,28.9101,31.94,105332,0
+CMPR.US,D,20230130,000000,31.13,32.135,30.22,30.74,93519,0
+CMPR.US,D,20230131,000000,30.8,32.77,30.8,32.69,106644,0
+CMPR.US,D,20230201,000000,32.77,35.445,32.77,35.17,121515,0
+CMPR.US,D,20230202,000000,35.37,36.88,35.07,36.14,160797,0
+CMPR.US,D,20230203,000000,35.43,37.32,34.91,36.55,161823,0
+CMPR.US,D,20230206,000000,36.06,37.08,35.3,36.94,103254,0
+CMPR.US,D,20230207,000000,36.95,37.99,35.7,37.59,139004,0
+CMPR.US,D,20230208,000000,37.27,39.77,36.91,39.24,144565,0
+CMPR.US,D,20230209,000000,39.89,41.42,37.905,38.15,146001,0
+CMPR.US,D,20230210,000000,38.61,38.97,36.82,36.9,190410,0
+CMPR.US,D,20230213,000000,37,38.046,36.3,37.43,106779,0
+CMPR.US,D,20230214,000000,36.99,37.97,36.2,37.12,211375,0
+CMPR.US,D,20230215,000000,36.95,37.92,36.62,37.01,175013,0
+CMPR.US,D,20230216,000000,36.86,36.86,35.4,36.16,231297,0
+CMPR.US,D,20230217,000000,36.17,37.9,35.3,37.85,189904,0
+CMPR.US,D,20230221,000000,37.02,37.17,34.38,34.49,192873,0
+CMPR.US,D,20230222,000000,34.5,35.48,33.49,34.72,175111,0
+CMPR.US,D,20230223,000000,35.23,36.15,34.77,36.08,102287,0
+CMPR.US,D,20230224,000000,35.17,35.17,32.075,32.87,143222,0
+CMPR.US,D,20230227,000000,33.52,34.79,33.52,34.6,104163,0
+CMPR.US,D,20230228,000000,34.73,35.81,34.73,35.12,128814,0
+CMPR.US,D,20230301,000000,35.01,35.21,34.375,34.63,104006,0
+CMPR.US,D,20230302,000000,34.31,35.07,34,34.91,90647,0
+CMPR.US,D,20230303,000000,35.15,37.955,35.05,37.41,194726,0
+CMPR.US,D,20230306,000000,37.81,37.81,36.115,37,231958,0
+CMPR.US,D,20230307,000000,36.95,37.76,36.72,37.75,79072,0
+CMPR.US,D,20230308,000000,37.75,37.75,36.5875,37,74053,0
+CMPR.US,D,20230309,000000,37.22,37.22,35.26,35.26,83340,0
+CMPR.US,D,20230310,000000,35.12,35.12,33.21,33.91,142173,0
+CMPR.US,D,20230313,000000,33.14,35.1,32.355,33.74,138672,0
+CMPR.US,D,20230314,000000,34.99,36.58,33.6,33.87,170105,0
+CMPR.US,D,20230315,000000,32.54,34.53,32.11,34.53,129631,0
+CMPR.US,D,20230316,000000,33.83,35.42,33.66,34.98,164040,0
+CMPR.US,D,20230317,000000,34.48,35.495,31.53,32.98,255716,0
+CMPR.US,D,20230320,000000,33.23,33.91,32.51,33.08,134488,0
+CMPR.US,D,20230321,000000,34.05,35.275,33.71,33.88,103785,0
+CMPR.US,D,20230322,000000,33.9,34.28,32.22,32.28,92203,0
+CMPR.US,D,20230323,000000,32.37,33.04,30.81,31.15,126109,0
+CMPR.US,D,20230324,000000,31.15,31.57,30.166,31.2,128962,0
+CMPR.US,D,20230327,000000,32.44,44.01,32.44,41.8,1119785,0
+CMPR.US,D,20230328,000000,41.59,43.7,41.38,42.71,274770,0
+CMPR.US,D,20230329,000000,43.35,43.95,41.36,42.05,219655,0
+CMPR.US,D,20230330,000000,42.61,43.39,41.82,42.72,150090,0
+CMPR.US,D,20230331,000000,43.36,44.88,43.0466,43.82,234229,0
+CMPR.US,D,20230403,000000,44.37,45.22,43.305,45.14,208600,0
+CMPR.US,D,20230404,000000,45.51,45.6199,43.81,45.47,148098,0
+CMPR.US,D,20230405,000000,45.15,45.61,43.24,43.57,134088,0
+CMPR.US,D,20230406,000000,43.44,43.44,41.345,41.57,101558,0
+CMPR.US,D,20230410,000000,41.06,43.34,40.8858,43.17,117974,0
+CMPR.US,D,20230411,000000,43.44,44.64,43.105,43.95,99102,0
+CMPR.US,D,20230412,000000,44.74,44.8,43.5,43.84,74707,0
+CMPR.US,D,20230413,000000,44.17,44.28,43.34,44.05,117111,0
+CMPR.US,D,20230414,000000,44.32,44.98,43.67,43.98,70553,0
+CMPR.US,D,20230417,000000,43.98,45.62,43.51,45.35,122000,0
+CMPR.US,D,20230418,000000,45.62,46.61,43.93,43.95,114925,0
+CMPR.US,D,20230419,000000,43.58,44.34,43.5,43.69,63858,0
+CMPR.US,D,20230420,000000,43.02,45.17,43.02,44.55,114580,0
+CMPR.US,D,20230421,000000,44.63,46.3495,44.63,45.25,209148,0
+CMPR.US,D,20230424,000000,45.5,46.26,44.29,46.19,126151,0
+CMPR.US,D,20230425,000000,45.64,46.11,43.63,43.7,118377,0
+CMPR.US,D,20230426,000000,43.22,44.005,42.78,43.34,125470,0
+CMPR.US,D,20230427,000000,44,53.18,44,52.49,574473,0
+CMPR.US,D,20230428,000000,52.64,53.8,51.655,51.95,223186,0
+CMPR.US,D,20230501,000000,51.95,52.45,49.95,51.23,228900,0
+CMPR.US,D,20230502,000000,51,51.5,49.5105,50.48,164454,0
+CMPR.US,D,20230503,000000,50.48,51.36,48.955,48.97,130306,0
+CMPR.US,D,20230504,000000,48.56,49.285,46.425,46.86,155193,0
+CMPR.US,D,20230505,000000,47.91,48.37,46.64,47.08,117188,0
+CMPR.US,D,20230508,000000,47.26,47.425,45.02,45.18,129572,0
+CMPR.US,D,20230509,000000,45.04,45.82,44.22,44.26,135628,0
+CMPR.US,D,20230510,000000,45.22,45.36,42.84,44.52,158617,0
+CMPR.US,D,20230511,000000,44.07,45.195,44.035,44.96,115844,0
+CMPR.US,D,20230512,000000,45.18,46.8,44.55,46.65,157866,0
+CMPR.US,D,20230515,000000,46.81,49.26,46.75,49.14,104008,0
+CMPR.US,D,20230516,000000,48.76,50.09,48.34,48.35,145605,0
+CMPR.US,D,20230517,000000,48.49,50.26,48.25,49.82,170950,0
+CMPR.US,D,20230518,000000,49.48,50.93,49.105,50.77,113783,0
+CMPR.US,D,20230519,000000,51.31,52.12,50.1,51.23,127338,0
+CMPR.US,D,20230522,000000,51.49,52.615,51.015,51.56,127199,0
+CMPR.US,D,20230523,000000,51.23,52.51,50.0955,50.64,102720,0
+CMPR.US,D,20230524,000000,50.32,50.49,49.2084,49.84,89091,0
+CMPR.US,D,20230525,000000,49.92,50.36,48.2,48.93,91748,0
+CMPR.US,D,20230526,000000,48.87,50.25,48.87,49.39,77685,0
+CMPR.US,D,20230530,000000,49.66,49.78,48.54,49.1,87069,0
+CMPR.US,D,20230531,000000,48.95,49.38,47.3,47.78,99297,0
+CMPR.US,D,20230601,000000,47.78,48.67,46.67,48.5,81892,0
+CMPR.US,D,20230602,000000,49.54,51.19,49.54,51.04,123193,0
+CMPR.US,D,20230605,000000,50.67,50.67,48.44,48.56,92779,0
+CMPR.US,D,20230606,000000,48.33,53.11,48.33,52.47,147020,0
+CMPR.US,D,20230607,000000,52.76,54.35,51.985,53.64,144324,0
+CMPR.US,D,20230608,000000,53.24,53.835,52.75,52.93,87846,0
+CMPR.US,D,20230609,000000,52.67,53.22,52.15,52.53,67530,0
+CMPR.US,D,20230612,000000,52.81,54.31,52.18,54.3,161230,0
+CMPR.US,D,20230613,000000,54.83,55.741,53.9,54.32,124302,0
+CMPR.US,D,20230614,000000,54.98,55.3,52.86,53.72,129184,0
+CMPR.US,D,20230615,000000,53.39,54.69,52.89,54.31,100894,0
+CMPR.US,D,20230616,000000,55,55,53.375,53.93,168824,0
+CMPR.US,D,20230620,000000,53.51,54.42,53.26,53.81,72656,0
+CMPR.US,D,20230621,000000,53.43,54.72,52.035,53.42,77943,0
+CMPR.US,D,20230622,000000,53.42,54.49,52.17,54.4,79738,0
+CMPR.US,D,20230623,000000,53.15,54.295,52.76,53.17,369490,0
+CMPR.US,D,20230626,000000,54.045,55.36,53.11,53.75,202860,0
+CMPR.US,D,20230627,000000,54.14,57.835,54.01,57.6,160172,0
+CMPR.US,D,20230628,000000,57.44,58.95,57.16,58.83,161090,0
+CMPR.US,D,20230629,000000,58.73,60.325,58.43,58.75,116891,0
+CMPR.US,D,20230630,000000,59.38,59.84,58.86,59.48,176347,0
+CMPR.US,D,20230703,000000,59.1,60.42,58.51,58.7,44284,0
+CMPR.US,D,20230705,000000,58.29,58.61,56.43,57.79,122533,0
+CMPR.US,D,20230706,000000,57.09,58.515,55.37,57.65,103341,0
+CMPR.US,D,20230707,000000,57.65,59,57.65,57.78,66014,0
+CMPR.US,D,20230710,000000,57.55,60.77,57.55,59.98,166295,0
+CMPR.US,D,20230711,000000,60.14,61.795,60.14,61.02,74452,0
+CMPR.US,D,20230712,000000,62.19,62.62,60.88,61,75015,0
+CMPR.US,D,20230713,000000,61.23,62.24,60.36,62.07,115597,0
+CMPR.US,D,20230714,000000,61.88,63.12,59.217,63.1,103337,0
+CMPR.US,D,20230717,000000,63.02,65,62.7101,64.52,112780,0
+CMPR.US,D,20230718,000000,64.89,66.31,64.17,66.31,141274,0
+CMPR.US,D,20230719,000000,66.86,66.86,63.35,64.7,134707,0
+CMPR.US,D,20230720,000000,64.42,65.63,63.65,64.43,75939,0
+CMPR.US,D,20230721,000000,65.23,65.23,62.94,63.37,78235,0
+CMPR.US,D,20230724,000000,63.37,63.93,63.02,63.58,111584,0
+CMPR.US,D,20230725,000000,63.47,64.52,63.47,64.08,85548,0
+CMPR.US,D,20230726,000000,64.04,65.28,63.0001,64.77,101417,0
+CMPR.US,D,20230727,000000,66.75,69.45,62.09,68.1,246232,0
+CMPR.US,D,20230728,000000,69.1,71.72,67.45,67.51,151289,0
+CMPR.US,D,20230731,000000,67.9,70.59,67.58,69.5,133209,0
+CMPR.US,D,20230801,000000,69.18,69.82,67.72,69.4,125389,0
+CMPR.US,D,20230802,000000,68.62,70.17,67.5,70,107740,0
+CMPR.US,D,20230803,000000,69.76,70.69,67.35,70.11,97549,0
+CMPR.US,D,20230804,000000,70.42,72.97,69.47,71.69,107084,0
+CMPR.US,D,20230807,000000,71.63,72.35,70.71,71.65,111170,0
+CMPR.US,D,20230808,000000,70.93,71.7136,69.56,70.83,61140,0
+CMPR.US,D,20230809,000000,70.61,70.61,68.37,68.7,100885,0
+CMPR.US,D,20230810,000000,69.1,70.99,66.3,69.14,108283,0
+CMPR.US,D,20230811,000000,69,70.78,68.71,70.66,86937,0
+CMPR.US,D,20230814,000000,69.15,71.281,68.89,71.24,111941,0
+CMPR.US,D,20230815,000000,70.74,70.96,69,70.2,89553,0
+CMPR.US,D,20230816,000000,69.74,71,69.03,69.62,121535,0
+CMPR.US,D,20230817,000000,69.28,69.505,64.68,64.69,144764,0
+CMPR.US,D,20230818,000000,63.73,65.77,63.14,65.22,112453,0
+CMPR.US,D,20230821,000000,65.02,65.02,63.6175,63.82,76063,0
+CMPR.US,D,20230822,000000,63.94,63.94,61.49,62.35,76573,0
+CMPR.US,D,20230823,000000,62.39,64.16,62.245,63.92,77151,0
+CMPR.US,D,20230824,000000,63.54,63.99,62.48,62.48,85102,0
+CMPR.US,D,20230825,000000,62.97,63.61,62.22,62.76,72650,0
+CMPR.US,D,20230828,000000,63.07,64.56,63.07,63.2,100295,0
+CMPR.US,D,20230829,000000,63.12,64.595,62.16,63.95,108484,0
+CMPR.US,D,20230830,000000,63.85,67.22,63.8447,65.8,155768,0
+CMPR.US,D,20230831,000000,66.11,67,64.52,64.61,75693,0
+CMPR.US,D,20230901,000000,65.01,66.205,64.6,65.73,97170,0
+CMPR.US,D,20230905,000000,64.94,65.31,62.08,64.34,156677,0
+CMPR.US,D,20230906,000000,64.34,65.6,63.91,64.97,66772,0
+CMPR.US,D,20230907,000000,64.48,65.59,63.095,65.35,88034,0
+CMPR.US,D,20230908,000000,65.35,65.46,63.66,63.8,63984,0
+CMPR.US,D,20230911,000000,64.21,65.425,64.21,64.63,84066,0
+CMPR.US,D,20230912,000000,64.26,64.68,62.6297,62.64,99557,0
+CMPR.US,D,20230913,000000,62.67,63.23,61.06,62.57,162203,0
+CMPR.US,D,20230914,000000,63.03,69.96,63,69.88,225905,0
+CMPR.US,D,20230915,000000,69.88,71.28,66.7,68.98,400501,0
+CMPR.US,D,20230918,000000,69.21,70.625,68.755,69.87,109553,0
+CMPR.US,D,20230919,000000,69.61,70.525,69.43,69.93,146230,0
+CMPR.US,D,20230920,000000,70.41,73.01,70.41,71.18,119825,0
+CMPR.US,D,20230921,000000,70.05,71.215,69.3002,71.16,114362,0
+CMPR.US,D,20230922,000000,70.54,73.28,70.5,72.05,116668,0
+CMPR.US,D,20230925,000000,71.72,73.165,71.5,72.08,89375,0
+CMPR.US,D,20230926,000000,71.63,72.04,69.75,70.09,148932,0
+CMPR.US,D,20230927,000000,70.65,71.23,68.29,70.92,101974,0
+CMPR.US,D,20230928,000000,71,72.39,70.13,72.14,68019,0
+CMPR.US,D,20230929,000000,72.26,73.72,69.36,70.01,116609,0
+CMPR.US,D,20231002,000000,69.9,70.27,67.7324,68.21,100937,0
+CMPR.US,D,20231003,000000,68.13,68.52,66.55,68.19,98718,0
+CMPR.US,D,20231004,000000,68.19,68.775,67.18,68.26,67799,0
+CMPR.US,D,20231005,000000,68.03,68.75,67.12,67.54,79522,0
+CMPR.US,D,20231006,000000,66.99,69.06,66.38,67.32,144044,0
+CMPR.US,D,20231009,000000,67.15,67.43,65.99,66.77,70318,0
+CMPR.US,D,20231010,000000,67.3,69.33,66.83,68.97,86696,0
+CMPR.US,D,20231011,000000,69.16,70.03,67.585,68.66,66605,0
+CMPR.US,D,20231012,000000,68.88,69.8,66.655,66.9,114627,0
+CMPR.US,D,20231013,000000,66.9,68.53,64.98,65.1,77576,0
+CMPR.US,D,20231016,000000,65.74,66.904,65.24,66.03,95302,0
+CMPR.US,D,20231017,000000,65.68,68.1099,65.22,66.59,91634,0
+CMPR.US,D,20231018,000000,66.02,66.02,63.76,63.81,88690,0
+CMPR.US,D,20231019,000000,64.14,64.14,61.2,61.36,153758,0
+CMPR.US,D,20231020,000000,61.41,61.83,60.42,60.84,141431,0
+CMPR.US,D,20231023,000000,60.81,61.46,60.03,60.15,95545,0
+CMPR.US,D,20231024,000000,61.01,63.11,60.85,62.92,130650,0
+CMPR.US,D,20231025,000000,61.9,62.99,60.83,60.83,120742,0
+CMPR.US,D,20231026,000000,61.75,61.97,57.005,61.49,195786,0
+CMPR.US,D,20231027,000000,61.09,61.09,57.515,57.72,140469,0
+CMPR.US,D,20231030,000000,58.93,60.09,58.69,59.44,124218,0
+CMPR.US,D,20231031,000000,59.68,60,58.69,59.67,143536,0
+CMPR.US,D,20231101,000000,59.29,60,57.2,57.4,164495,0
+CMPR.US,D,20231102,000000,58.45,59.98,58.015,59.44,81779,0
+CMPR.US,D,20231103,000000,60,62.39,59.88,62.32,176876,0
+CMPR.US,D,20231106,000000,61.42,61.99,60.4575,61.5,100556,0
+CMPR.US,D,20231107,000000,60.99,63.34,60.735,62.38,99620,0
+CMPR.US,D,20231108,000000,62.43,63.3635,61.65,63.33,66216,0
+CMPR.US,D,20231109,000000,63.62,64.6468,61.6,62.04,64834,0
+CMPR.US,D,20231110,000000,62.02,63.85,61.585,63.27,68207,0
+CMPR.US,D,20231113,000000,62.46,63.325,62.36,62.87,70369,0
+CMPR.US,D,20231114,000000,65.15,69.23,65.15,68.98,117905,0
+CMPR.US,D,20231115,000000,69.15,71.45,68.7,69.89,101504,0
+CMPR.US,D,20231116,000000,69.05,69.64,67.8,68.99,77722,0
+CMPR.US,D,20231117,000000,69.82,71.325,69.58,70.86,91303,0
+CMPR.US,D,20231120,000000,70.91,72.64,70.4598,72.58,74808,0
+CMPR.US,D,20231121,000000,71.49,73.49,71.47,71.74,57439,0
+CMPR.US,D,20231122,000000,72.12,72.925,71.725,71.85,67076,0
+CMPR.US,D,20231124,000000,71.44,72.8,71.35,71.82,25514,0
+CMPR.US,D,20231127,000000,70.64,72.145,70.64,71.46,134992,0
+CMPR.US,D,20231128,000000,71,71.24,69.01,69.83,98951,0
+CMPR.US,D,20231129,000000,70.9,71.83,69.16,70.14,99360,0
+CMPR.US,D,20231130,000000,70.18,70.79,69.36,70.49,104759,0
+CMPR.US,D,20231201,000000,70.11,75,70.11,74.85,205776,0
+CMPR.US,D,20231204,000000,74.11,77.48,73.81,77.03,118893,0
+CMPR.US,D,20231205,000000,76.25,76.43,74.47,75.4,146081,0
+CMPR.US,D,20231206,000000,76.22,77.7999,74.22,74.52,79642,0
+CMPR.US,D,20231207,000000,74.41,74.94,73.54,73.9,103688,0
+CMPR.US,D,20231208,000000,73.9,76.5,73.9,75.41,126248,0
+CMPR.US,D,20231211,000000,75.72,77.27,74.08,76.05,140853,0
+CMPR.US,D,20231212,000000,76.05,76.91,74.394,76.26,75223,0
+CMPR.US,D,20231213,000000,76.3,79.35,75.19,79.15,93432,0
+CMPR.US,D,20231214,000000,80.81,82.96,79.17,80.98,145206,0
+CMPR.US,D,20231215,000000,81.39,81.39,78.75,79.6,204670,0
+CMPR.US,D,20231218,000000,79.7,80.785,78.315,79,84280,0
+CMPR.US,D,20231219,000000,79.9,81.02,79.18,80.2,127814,0
+CMPR.US,D,20231220,000000,80.16,82.02,79.17,79.33,132342,0
+CMPR.US,D,20231221,000000,80.26,80.93,79.04,80.56,144328,0
+CMPR.US,D,20231222,000000,80.76,82.4,80.1801,81.24,117740,0
+CMPR.US,D,20231226,000000,81.32,82.625,80.3662,81.56,92720,0
+CMPR.US,D,20231227,000000,81.34,83.3599,80.585,82.58,111356,0
+CMPR.US,D,20231228,000000,82.37,83.01,80.15,81.7,94214,0
+CMPR.US,D,20231229,000000,81.06,82.235,79.84,80.05,80641,0
+CMPR.US,D,20240102,000000,79.25,80.16,77.09,78.07,113493,0
+CMPR.US,D,20240103,000000,76.91,76.91,69.23,74.28,109869,0
+CMPR.US,D,20240104,000000,74.47,75.57,73.42,73.6,82579,0
+CMPR.US,D,20240105,000000,72.81,73.36,71.87,72.24,102417,0
+CMPR.US,D,20240108,000000,72.66,73.94,72.23,73.71,66188,0
+CMPR.US,D,20240109,000000,72.23,74.19,71.74,73.98,117643,0
+CMPR.US,D,20240110,000000,73.66,75.69,73.66,74.46,100494,0
+CMPR.US,D,20240111,000000,74.26,74.895,72.875,74.67,74793,0
+CMPR.US,D,20240112,000000,75.84,76.02,73.36,73.44,105477,0
+CMPR.US,D,20240116,000000,72.58,72.58,70.59,71.44,101329,0
+CMPR.US,D,20240117,000000,69.84,71.85,68.9,71.06,121222,0
+CMPR.US,D,20240118,000000,71.28,72.55,70.67,72.52,92225,0
+CMPR.US,D,20240119,000000,73.09,73.13,70.5325,73.03,70579,0
+CMPR.US,D,20240122,000000,74.24,75.19,67.765,74.63,73282,0
+CMPR.US,D,20240123,000000,75.63,75.87,73.98,74.95,72509,0
+CMPR.US,D,20240124,000000,76.29,76.29,73.79,73.95,54407,0
+CMPR.US,D,20240125,000000,75.26,76.17,74.72,75.67,70396,0
+CMPR.US,D,20240126,000000,76.3,76.71,75.335,75.6,61759,0
+CMPR.US,D,20240129,000000,76,79.18,75.77,79.17,77313,0
+CMPR.US,D,20240130,000000,78.3,79.2,77.645,78.09,64363,0
+CMPR.US,D,20240131,000000,78.25,78.49,75.015,75.22,77321,0
+CMPR.US,D,20240201,000000,89.8,99,86.61,91.53,618618,0
+CMPR.US,D,20240202,000000,91.63,92.675,85.975,91.36,236569,0
+CMPR.US,D,20240205,000000,87.5,92.85,86.4647,90.06,241601,0
+CMPR.US,D,20240206,000000,84.65,86.75,83.46,84.09,307343,0
+CMPR.US,D,20240207,000000,84.53,85.5,83.33,84.59,182262,0
+CMPR.US,D,20240208,000000,84.17,87.1,84.17,85.81,216070,0
+CMPR.US,D,20240209,000000,86.84,88.6,85.81,88.04,235707,0
+CMPR.US,D,20240212,000000,88.4,90.5825,88.4,90.01,253967,0
+CMPR.US,D,20240213,000000,86.51,88.53,85.15,85.84,225073,0
+CMPR.US,D,20240214,000000,87.23,90.45,87.23,89.98,317409,0
+CMPR.US,D,20240215,000000,90.28,91.48,89.45,91.09,315233,0
+CMPR.US,D,20240216,000000,90.24,91,88.89,89.21,210871,0
+CMPR.US,D,20240220,000000,87.42,89.61,85.96,88.1,229002,0
+CMPR.US,D,20240221,000000,87.6,88.76,86.19,88.41,200140,0
+CMPR.US,D,20240222,000000,88.3,90.4,88.3,89.99,250059,0
+CMPR.US,D,20240223,000000,90.07,91.74,89.965,91.6,227585,0
+CMPR.US,D,20240226,000000,91.63,94.825,89.21,93.47,316929,0
+CMPR.US,D,20240227,000000,94.5,96,93.97,94.33,198191,0
+CMPR.US,D,20240228,000000,93.37,94.9875,93.37,93.81,182696,0
+CMPR.US,D,20240229,000000,94.89,98.44,94.515,98.01,306089,0
+CMPR.US,D,20240301,000000,97.9,100.01,97,99.64,233545,0
+CMPR.US,D,20240304,000000,99.22,99.89,97.16,98.36,171420,0
+CMPR.US,D,20240305,000000,97,98.34,93.18,93.65,164831,0
+CMPR.US,D,20240306,000000,94.71,94.71,89.89,89.96,88581,0
+CMPR.US,D,20240307,000000,90.61,91.49,89.35,90.31,147541,0
+CMPR.US,D,20240308,000000,91.8,94.19,91.24,91.43,126896,0
+CMPR.US,D,20240311,000000,90.59,91.4,88.22,88.75,139315,0
+CMPR.US,D,20240312,000000,88.45,90.5,88.4,90.36,109384,0
+CMPR.US,D,20240313,000000,89.47,91.25,89.14,89.62,110248,0
+CMPR.US,D,20240314,000000,89.33,89.65,86.8495,87.68,104363,0
+CMPR.US,D,20240315,000000,87.33,88.61,87.22,87.54,204063,0
+CMPR.US,D,20240318,000000,88.47,88.7,86.68,87.08,266321,0
+CMPR.US,D,20240319,000000,86.48,90.6,85.78,89.85,143210,0
+CMPR.US,D,20240320,000000,89.37,91.9,89.002,90.93,94220,0
+CMPR.US,D,20240321,000000,91.79,93.825,91.66,92.46,119792,0
+CMPR.US,D,20240322,000000,92.84,92.84,90.04,90.35,58862,0
+CMPR.US,D,20240325,000000,91.03,91.19,89.36,89.9,58037,0
+CMPR.US,D,20240326,000000,90.29,90.63,87.115,87.35,101074,0
+CMPR.US,D,20240327,000000,88.5,89.85,87.84,88.66,131496,0
+CMPR.US,D,20240328,000000,88.72,89.545,87.84,88.51,149316,0
+CMPR.US,D,20240401,000000,89.11,92.45,88.55,91.58,200914,0
+CMPR.US,D,20240402,000000,90.2,93.5,89.32,91.76,183720,0
+CMPR.US,D,20240403,000000,90.9,96.85,90.05,96.46,190457,0
+CMPR.US,D,20240404,000000,97.93,99.46,95.06,95.56,221204,0
+CMPR.US,D,20240405,000000,95.38,98.11,95.1609,97.13,161075,0
+CMPR.US,D,20240408,000000,97.49,99.3,97.22,97.92,185775,0
+CMPR.US,D,20240409,000000,98.6,99.04,96.69,96.78,112841,0
+CMPR.US,D,20240410,000000,94.61,95,92.24,93.45,112327,0
+CMPR.US,D,20240411,000000,94.01,95.37,93.11,95.36,162396,0
+CMPR.US,D,20240412,000000,94.37,94.445,92.4,93.19,66056,0
+CMPR.US,D,20240415,000000,93.89,94.47,90.505,91.59,118330,0
+CMPR.US,D,20240416,000000,90.71,90.71,88.53,89.5,97066,0
+CMPR.US,D,20240417,000000,90,91.5,88.94,90.23,114770,0
+CMPR.US,D,20240418,000000,90.35,92.6,88.24,88.33,123919,0
+CMPR.US,D,20240419,000000,87.52,88.84,85.54,87.1,172313,0
+CMPR.US,D,20240422,000000,87.8,89.46,87.56,88.91,115132,0
+CMPR.US,D,20240423,000000,89.67,91.83,89.465,90.9,133184,0
+CMPR.US,D,20240424,000000,90.21,92.5599,89.215,89.38,125749,0
+CMPR.US,D,20240425,000000,87.98,89.4,87.19,88.61,138553,0
+CMPR.US,D,20240426,000000,88.98,89.575,88.12,89.08,98212,0
+CMPR.US,D,20240429,000000,89.84,90.065,88.09,89.32,153800,0
+CMPR.US,D,20240430,000000,88.63,88.63,85.15,85.27,143919,0
+CMPR.US,D,20240501,000000,85.06,86.73,84.09,84.3,155817,0
+CMPR.US,D,20240502,000000,80.93,83.02,72.84,82.59,357858,0
+CMPR.US,D,20240503,000000,83.85,85.54,82.09,83.09,206995,0
+CMPR.US,D,20240506,000000,84.1,86.09,83.01,83.4,120983,0
+CMPR.US,D,20240507,000000,83.39,85.44,82.91,84.24,109500,0
+CMPR.US,D,20240508,000000,83.27,84.965,82.39,84.83,128460,0
+CMPR.US,D,20240509,000000,84.92,87.74,84.82,87.28,120661,0
+CMPR.US,D,20240510,000000,87.93,88.21,86.015,87.16,139134,0
+CMPR.US,D,20240513,000000,88.17,88.17,85.405,85.61,129885,0
+CMPR.US,D,20240514,000000,86.7,86.92,84.675,85.07,153021,0
+CMPR.US,D,20240515,000000,86.22,86.22,84.52,84.67,265786,0
+CMPR.US,D,20240516,000000,83.67,90.36,83.57,90.13,393534,0
+CMPR.US,D,20240517,000000,90.32,91,87.94,88.32,120380,0
+CMPR.US,D,20240520,000000,87.59,88.15,83.53,84.25,195231,0
+CMPR.US,D,20240521,000000,84.19,84.19,81.47,82.54,111255,0
+CMPR.US,D,20240522,000000,82.28,83.09,81.315,81.7,133560,0
+CMPR.US,D,20240523,000000,81.95,82.43,80.72,81.97,141167,0
+CMPR.US,D,20240524,000000,82.76,83.48,81.72,83.06,106604,0
+CMPR.US,D,20240528,000000,83.77,84.43,80.93,81.75,114505,0
+CMPR.US,D,20240529,000000,80.43,81.64,79.61,79.75,101624,0
+CMPR.US,D,20240530,000000,81.07,83.48,80.68,82.45,118690,0
+CMPR.US,D,20240531,000000,82.68,83.72,81.54,82.51,120906,0
+CMPR.US,D,20240603,000000,83.72,84.26,80.2,83.24,150603,0
+CMPR.US,D,20240604,000000,82.79,84.69,82.7814,83.43,114065,0
+CMPR.US,D,20240605,000000,83.87,88.22,83.87,88.11,103620,0
+CMPR.US,D,20240606,000000,87.49,88.68,87.34,88.01,120144,0
+CMPR.US,D,20240607,000000,86.75,88.15,86.41,87.45,191948,0
+CMPR.US,D,20240610,000000,86.54,88.82,86.54,88.22,161441,0
+CMPR.US,D,20240611,000000,87.49,88.21,85.27,86,293383,0
+CMPR.US,D,20240612,000000,88.81,88.82,86.435,87.24,113507,0
+CMPR.US,D,20240613,000000,87.14,87.14,84.35,85.1,116974,0
+CMPR.US,D,20240614,000000,83.6,83.73,81.95,82.87,99586,0
+CMPR.US,D,20240617,000000,82.55,83.38,80.885,83.13,76268,0
+CMPR.US,D,20240618,000000,82.76,83.63,82.211,83.27,82839,0
+CMPR.US,D,20240620,000000,82.96,83.785,82.2301,83.31,89573,0
+CMPR.US,D,20240621,000000,83.47,85,82.74,84.89,177523,0
+CMPR.US,D,20240624,000000,84.89,85.91,83.18,84.35,78019,0
+CMPR.US,D,20240625,000000,83.86,84.34,82.36,83.68,84093,0
+CMPR.US,D,20240626,000000,83.2,86.975,83.15,86.57,104510,0
+CMPR.US,D,20240627,000000,87.02,87.34,85.31,86.37,82481,0
+CMPR.US,D,20240628,000000,87.32,88.25,85.91,87.61,322104,0
+CMPR.US,D,20240701,000000,87.34,88.035,85.67,87.29,109967,0
+CMPR.US,D,20240702,000000,87.7,89.08,86.435,88.8,119420,0
+CMPR.US,D,20240703,000000,88.73,90.13,88.22,89.61,47327,0
+CMPR.US,D,20240705,000000,89.44,89.44,88.15,88.44,70817,0
+CMPR.US,D,20240708,000000,89.06,90.575,88.89,88.98,92060,0
+CMPR.US,D,20240709,000000,88.63,88.65,87.45,88.56,86237,0
+CMPR.US,D,20240710,000000,88.65,90.225,85.55,86.25,135214,0
+CMPR.US,D,20240711,000000,88.42,90.1898,87.04,89.79,124292,0
+CMPR.US,D,20240712,000000,90.85,92.715,90.12,92.04,99988,0
+CMPR.US,D,20240715,000000,92.49,95.32,91.99,94.58,97634,0
+CMPR.US,D,20240716,000000,95.5,99.75,94.66,98.63,160359,0
+CMPR.US,D,20240717,000000,96.39,98.72,95.56,96.09,109953,0
+CMPR.US,D,20240718,000000,95.5,97.67,93.19,94.22,96213,0
+CMPR.US,D,20240719,000000,94.35,94.35,91.39,91.61,96838,0
+CMPR.US,D,20240722,000000,92.51,93.34,91.05,92.47,252170,0
+CMPR.US,D,20240723,000000,91.84,93.55,91.04,91.89,122719,0
+CMPR.US,D,20240724,000000,91.13,92.03,89.205,89.67,116858,0
+CMPR.US,D,20240725,000000,90.09,91.61,88.825,89.16,136304,0
+CMPR.US,D,20240726,000000,90.82,91.05,88.12,90.78,122279,0
+CMPR.US,D,20240729,000000,90.72,91.68,88.87,89.84,128279,0
+CMPR.US,D,20240730,000000,90.82,91.34,89.93,91.27,187286,0
+CMPR.US,D,20240731,000000,92.24,92.97,90.43,91.27,177915,0
+CMPR.US,D,20240801,000000,94,104.915,93.68,95.59,473390,0
+CMPR.US,D,20240802,000000,93,94.06,88.535,88.96,241349,0
+CMPR.US,D,20240805,000000,83,86.39,80.9,83.21,224377,0
+CMPR.US,D,20240806,000000,82.87,84.84,82.485,83.67,167622,0
+CMPR.US,D,20240807,000000,84.76,85.055,82.17,83.66,238048,0
+CMPR.US,D,20240808,000000,84.65,85.23,83.76,84,111394,0
+CMPR.US,D,20240809,000000,83.77,84.29,81.84,82.84,110250,0
+CMPR.US,D,20240812,000000,82.84,83.785,81.98,83.17,127811,0
+CMPR.US,D,20240813,000000,84.14,87.18,84.14,86.81,131200,0
+CMPR.US,D,20240814,000000,86.81,88.19,85,85.05,75777,0
+CMPR.US,D,20240815,000000,86.94,87.5,85.91,86.34,166799,0
+CMPR.US,D,20240816,000000,85.18,87.17,85.18,87,142997,0
+CMPR.US,D,20240819,000000,86.75,89.03,86.75,87.78,165465,0
+CMPR.US,D,20240820,000000,87.46,88,85.41,86.48,136954,0
+CMPR.US,D,20240821,000000,87.04,87.24,85.87,86.92,152860,0
+CMPR.US,D,20240822,000000,86.92,90.7,86.57,90.55,125434,0
+CMPR.US,D,20240823,000000,90.81,94.11,90.27,92.19,121737,0
+CMPR.US,D,20240826,000000,92.3,93.06,90.94,91.33,90707,0
+CMPR.US,D,20240827,000000,90.25,99.61,89.7,97.95,251268,0
+CMPR.US,D,20240828,000000,96.56,101.28,96.56,101.04,223632,0
+CMPR.US,D,20240829,000000,101.34,102.22,97.3995,100.1,319092,0
+CMPR.US,D,20240830,000000,100.54,100.54,97.885,98.88,215946,0
+CMPR.US,D,20240903,000000,97.74,99.42,94.6,94.85,127499,0
+CMPR.US,D,20240904,000000,94.85,97.085,94.04,96.59,176639,0
+CMPR.US,D,20240905,000000,96.72,97.8099,94.82,96.36,130945,0
+CMPR.US,D,20240906,000000,96.41,97.61,90.745,90.76,166436,0
+CMPR.US,D,20240909,000000,90.94,91.87,83.72,84.39,205947,0
+CMPR.US,D,20240910,000000,84.33,84.33,81.18,83.63,174767,0
+CMPR.US,D,20240911,000000,82.89,83.59,78.42,80.23,230178,0
+CMPR.US,D,20240912,000000,80.8,81.935,79.25,79.94,153810,0
+CMPR.US,D,20240913,000000,80.68,82.88,80.53,82.6,144057,0
+CMPR.US,D,20240916,000000,83.1,84.26,81.465,82.37,158868,0
+CMPR.US,D,20240917,000000,83.31,85.14,81.755,81.91,104008,0
+CMPR.US,D,20240918,000000,82.19,86.31,81.89,84.44,207105,0
+CMPR.US,D,20240919,000000,86.76,86.76,84.725,85.31,126500,0
+CMPR.US,D,20240920,000000,85.08,85.585,83.83,84.68,436931,0
+CMPR.US,D,20240923,000000,85.01,85.55,83.45,85.35,117154,0
+CMPR.US,D,20240924,000000,85.35,86.37,84.0301,85.92,182800,0
+CMPR.US,D,20240925,000000,85.9,85.9,84.05,84.05,141111,0
+CMPR.US,D,20240926,000000,85.21,85.74,81.98,82.16,175446,0
+CMPR.US,D,20240927,000000,82.53,84.355,81.84,81.84,127598,0
+CMPR.US,D,20240930,000000,81.61,82.66,81,81.92,175001,0
+CMPR.US,D,20241001,000000,81.44,84.13,81.2,82.58,219378,0
+CMPR.US,D,20241002,000000,81.87,82.725,79.93,79.97,90021,0
+CMPR.US,D,20241003,000000,79.29,79.85,77.07,77.4,148188,0
+CMPR.US,D,20241004,000000,78.56,80.53,78.56,80.31,117036,0
+CMPR.US,D,20241007,000000,80.06,80.21,77.17,78.31,151974,0
+CMPR.US,D,20241008,000000,78.89,80.93,78.89,79.8,164696,0
+CMPR.US,D,20241009,000000,79.55,81.72,79.55,80.84,92045,0
+CMPR.US,D,20241010,000000,79.61,80.785,79.09,80.11,88932,0
+CMPR.US,D,20241011,000000,80.53,82.01,80.53,81.84,104295,0
+CMPR.US,D,20241014,000000,82.02,82.375,79.635,81.85,94712,0
+CMPR.US,D,20241015,000000,81.31,82.63,81.04,81.15,124253,0
+CMPR.US,D,20241016,000000,81.47,81.8762,79.77,80.49,92099,0
+CMPR.US,D,20241017,000000,80.78,80.78,78.805,79.23,109222,0
+CMPR.US,D,20241018,000000,79.83,80.11,77.955,78.37,100180,0
+CMPR.US,D,20241021,000000,78.37,78.71,76.79,78.55,100289,0
+CMPR.US,D,20241022,000000,78.49,78.58,76.77,76.92,88159,0
+CMPR.US,D,20241023,000000,76.53,78.05,76.139,77.16,85403,0
+CMPR.US,D,20241024,000000,77.24,77.65,75.76,76,78294,0
+CMPR.US,D,20241025,000000,76.49,77.02,75.83,75.86,95294,0
+CMPR.US,D,20241028,000000,76.66,77.45,76,77.13,127880,0
+CMPR.US,D,20241029,000000,76.6,77.9,74.9,75.59,156405,0
+CMPR.US,D,20241030,000000,75.2,76.27,75.13,76.14,143549,0
+CMPR.US,D,20241031,000000,60.58,70,58.05,69.01,450869,0
+CMPR.US,D,20241101,000000,69.65,74.29,69.65,71.25,246096,0
+CMPR.US,D,20241104,000000,71.76,74.81,71.36,73.65,148753,0
+CMPR.US,D,20241105,000000,73.33,76.53,73.33,76.43,142674,0
+CMPR.US,D,20241106,000000,77.21,81.35,77.12993,80.88,235542,0
+CMPR.US,D,20241107,000000,80.88,81.78,79.34,80.35,165409,0
+CMPR.US,D,20241108,000000,80.85,81.62,78.95,79.66,116822,0
+CMPR.US,D,20241111,000000,81.34,82.365,79.91,81.69,126173,0
+CMPR.US,D,20241112,000000,81.7,81.83,78.9436,79.2,174916,0
+CMPR.US,D,20241113,000000,79.4,82.66,79.4,81.34,165955,0
+CMPR.US,D,20241114,000000,81.44,83.04,80,80.48,165522,0
+CMPR.US,D,20241115,000000,81.05,81.66,77.12,77.4,132763,0
+CMPR.US,D,20241118,000000,77,78.24,76.27,76.84,129677,0
+CMPR.US,D,20241119,000000,75.55,77.76,75.55,77.03,107201,0
+CMPR.US,D,20241120,000000,76.7,80,76.7,78.38,156305,0
+CMPR.US,D,20241121,000000,78.81,81.49,78.56,81.25,140372,0
+CMPR.US,D,20241122,000000,81.84,82.38,80.295,81.33,96114,0
+CMPR.US,D,20241125,000000,82.19,85.31,81.61,83.49,131158,0
+CMPR.US,D,20241126,000000,83.2,83.2,80.8,81.09,106321,0
+CMPR.US,D,20241127,000000,81.4,82.235,79.96,80.46,137047,0
+CMPR.US,D,20241129,000000,81.04,81.98,80.1,80.3,75065,0
+CMPR.US,D,20241202,000000,80.3,83.64,79.04,83.07,147521,0
+CMPR.US,D,20241203,000000,83.35,83.44,77.65,80.29,132592,0
+CMPR.US,D,20241204,000000,80.8,81.57,79.35,81.09,96095,0
+CMPR.US,D,20241205,000000,81.17,81.33,78.2,79.12,95379,0
+CMPR.US,D,20241206,000000,80,80.2572,78.447,80.01,108533,0
+CMPR.US,D,20241209,000000,80.04,85.56,79.45,83.17,152725,0
+CMPR.US,D,20241210,000000,82.76,85.09,82.67,83.53,122777,0
+CMPR.US,D,20241211,000000,84.78,85,82.4761,82.75,119362,0
+CMPR.US,D,20241212,000000,82.4,82.4,80.845,82.05,95060,0
+CMPR.US,D,20241213,000000,81.49,82.11,77.25,78.76,96787,0
+CMPR.US,D,20241216,000000,78.51,81.11,78.51,80.49,133530,0
+CMPR.US,D,20241217,000000,79.91,80.945,78.065,78.53,105680,0
+CMPR.US,D,20241218,000000,79.57,80.94,74.83,75.49,131419,0
+CMPR.US,D,20241219,000000,76.12,77.26,73.42,73.7,426302,0
+CMPR.US,D,20241220,000000,72.8,75.53,72.74,74.21,268202,0
+CMPR.US,D,20241223,000000,74.22,74.9,72.735,73.4,160080,0
+CMPR.US,D,20241224,000000,73.58,74.635,72.69,73.88,69249,0
+CMPR.US,D,20241226,000000,73.18,74.49,72.77,74,86730,0
+CMPR.US,D,20241227,000000,73.65,74.4,72.13,72.18,105422,0
+CMPR.US,D,20241230,000000,71.85,72.59,70.22,71.94,105454,0
+CMPR.US,D,20241231,000000,72.19,72.5474,71.151,71.72,106399,0
+CMPR.US,D,20250102,000000,72.25,72.6,68.89,70.07,141188,0
+CMPR.US,D,20250103,000000,70.18,71.03,68.95,70.385,92841,0
+CMPR.US,D,20250106,000000,70.48,72.63,69.8625,71.92,176325,0
+CMPR.US,D,20250107,000000,71.77,72.84,69.98,70.39,143119,0
+CMPR.US,D,20250108,000000,69.64,70,67.39,69.8,207823,0
+CMPR.US,D,20250110,000000,68.32,68.975,67.185,68.35,115573,0
+CMPR.US,D,20250113,000000,67.16,71.73,67.16,71.39,139498,0
+CMPR.US,D,20250114,000000,71.86,72.47,70,71.41,98199,0
+CMPR.US,D,20250115,000000,73.48,74.145,71.615,72.41,74221,0
+CMPR.US,D,20250116,000000,72.11,73.17,71.12,72.64,94834,0
+CMPR.US,D,20250117,000000,73.21,75.07,72.87,73.81,129935,0
+CMPR.US,D,20250121,000000,73.86,75.83,73.86,74.85,112251,0
+CMPR.US,D,20250122,000000,75,75,72.675,72.73,110124,0
+CMPR.US,D,20250123,000000,72.8,74.05,72.47,73.12,156462,0
+CMPR.US,D,20250124,000000,73.16,73.21,71.84,72.18,86291,0
+CMPR.US,D,20250127,000000,71.88,74.49,71.82,73.88,123333,0
+CMPR.US,D,20250128,000000,73.65,74.4,71.78,72.85,108956,0
+CMPR.US,D,20250129,000000,72.24,74.69,72.24,74.23,153361,0
+CMPR.US,D,20250130,000000,61.49,70.83,61.49,70.16,547289,0
+CMPR.US,D,20250131,000000,69.94,71.14,66.155,66.48,382096,0
+CMPR.US,D,20250203,000000,63.65,64.69,62.2,62.89,235089,0
+CMPR.US,D,20250204,000000,62.49,63.618,60.25,60.56,232204,0
+CMPR.US,D,20250205,000000,60.74,60.915,57.74,57.92,232146,0
+CMPR.US,D,20250206,000000,60.09,60.42,57.565,57.73,263208,0
+CMPR.US,D,20250207,000000,57.42,58.26,56.34,57.22,219063,0
+CMPR.US,D,20250210,000000,57.32,57.465,55.09,55.64,149948,0
+CMPR.US,D,20250211,000000,55.1,56.43,54.13,55.38,234613,0
+CMPR.US,D,20250212,000000,54.34,54.78,52.09,52.42,215511,0
+CMPR.US,D,20250213,000000,52.92,53.4799,52.27,52.72,136642,0
+CMPR.US,D,20250214,000000,53.07,53.85,52.555,53.85,126265,0
+CMPR.US,D,20250218,000000,53.55,53.7525,50.29,50.29,289112,0
+CMPR.US,D,20250219,000000,50.1,50.795,48.11,48.19,216829,0
+CMPR.US,D,20250220,000000,48.12,50.29,47.83,50.1,367320,0
+CMPR.US,D,20250221,000000,50.36,51.54,49.215,49.76,456136,0
+CMPR.US,D,20250224,000000,49.98,52.78,49.22,52.02,421432,0
+CMPR.US,D,20250225,000000,52.21,52.74,49.37,49.94,323913,0
+CMPR.US,D,20250226,000000,49.76,49.76,46.06,47.93,348321,0
+CMPR.US,D,20250227,000000,47.8,48.38,46.8557,47.34,189561,0
+CMPR.US,D,20250228,000000,47.25,48.2999,46.55,48.08,211621,0
+CMPR.US,D,20250303,000000,48.04,48.41,45.61,46.29,317287,0
+CMPR.US,D,20250304,000000,45.49,45.75,43.49,44.56,350706,0
+CMPR.US,D,20250305,000000,44.56,45.28,43.9,44.24,324732,0
+CMPR.US,D,20250306,000000,43.52,44.98,43.39,44.13,257225,0
+CMPR.US,D,20250307,000000,44.18,46.82,44.025,45.93,333350,0
+CMPR.US,D,20250310,000000,45.42,46.2499,44.26,44.99,319390,0
+CMPR.US,D,20250311,000000,45.15,45.385,43.76,44.49,292217,0
+CMPR.US,D,20250312,000000,44.53,45,43.61,43.92,239950,0
+CMPR.US,D,20250313,000000,43.64,43.7641,41.24,41.95,179072,0
+CMPR.US,D,20250314,000000,42.23,43,41.38,41.88,193019,0
+CMPR.US,D,20250317,000000,41.81,45.515,41.745,45.06,269126,0
+CMPR.US,D,20250318,000000,44.7,45.15,43.04,45.08,259864,0
+CMPR.US,D,20250319,000000,45.16,46.07,44.37,45.24,177078,0
+CMPR.US,D,20250320,000000,45.03,45.91,44.01,44.16,121679,0
+CMPR.US,D,20250321,000000,43.49,44.245,42.48,43.32,329975,0
+CMPR.US,D,20250324,000000,43.67,44.44,42.65,43.46,173926,0
+CMPR.US,D,20250325,000000,43.43,43.603,42.295,42.36,187150,0
+CMPR.US,D,20250326,000000,42.8,43.26,41.01,42.41,194753,0
+CMPR.US,D,20250327,000000,42.52,45.4,42.39,45.3,182506,0
+CMPR.US,D,20250328,000000,45.2,46.22,43.705,45.19,250493,0
+CMPR.US,D,20250331,000000,44.48,45.58,44,45.23,237060,0
+CMPR.US,D,20250401,000000,45.13,46.02,44.175,45.74,214687,0
+CMPR.US,D,20250402,000000,45.02,47.685,44.81,47.14,167243,0
+CMPR.US,D,20250403,000000,47.76,47.93,43.7,44.37,284814,0
+CMPR.US,D,20250404,000000,42.68,43.85,41.42,43.42,238735,0
+CMPR.US,D,20250407,000000,41.9,44.28,40.62,41.57,298940,0
+CMPR.US,D,20250408,000000,42.86,44.595,39.11,39.79,242812,0
+CMPR.US,D,20250409,000000,39.73,45.12,39.15,44.5,389924,0
+CMPR.US,D,20250410,000000,43.31,43.65,41.555,42.945,195247,0
+CMPR.US,D,20250411,000000,43.15,43.77,41.72,43.77,160714,0
+CMPR.US,D,20250414,000000,44.21,44.75,42.995,43.51,294952,0
+CMPR.US,D,20250415,000000,43.18,43.605,42.46,42.92,280338,0
+CMPR.US,D,20250416,000000,42.61,43.1,41.385,42.32,157072,0
+CMPR.US,D,20250417,000000,42.28,42.6024,41.49,42.11,172461,0
+CMPR.US,D,20250421,000000,41.48,41.54,40.42,41.42,236332,0
+CMPR.US,D,20250422,000000,41.96,42.45,40.89,41.63,197627,0
+CMPR.US,D,20250423,000000,43.14,43.58,41.54,41.59,158541,0
+CMPR.US,D,20250424,000000,41.76,42.88,41.32,42.61,198130,0
+CMPR.US,D,20250425,000000,42.16,42.82,41.5,42.45,125525,0
+CMPR.US,D,20250428,000000,42.3,42.75,41.13,41.97,174357,0
+CMPR.US,D,20250429,000000,41.68,42.86,41.445,42.68,183683,0
+CMPR.US,D,20250430,000000,42,42.3,41.01,42.02,201626,0
+CMPR.US,D,20250501,000000,39.22,40.02,35.21,39.23,534195,0
+CMPR.US,D,20250502,000000,39.86,41.05,38.97,39.86,223624,0
+CMPR.US,D,20250505,000000,40.14,40.58,39.31,40.1,186753,0
+CMPR.US,D,20250506,000000,39.53,40.705,39.11,40.07,162510,0
+CMPR.US,D,20250507,000000,40.73,42.1518,40.44,41.32,296107,0
+CMPR.US,D,20250508,000000,41.32,42.69,40.9,42.36,251073,0
+CMPR.US,D,20250509,000000,42.38,43.785,42.38,43.68,229837,0
+CMPR.US,D,20250512,000000,46.05,47.535,45.4,45.85,190442,0
+CMPR.US,D,20250513,000000,46.16,46.215,45.25,45.57,199051,0
+CMPR.US,D,20250514,000000,45.19,45.7145,44.805,45.06,182241,0
+CMPR.US,D,20250515,000000,45.22,46.06,44.7038,44.92,168062,0
+CMPR.US,D,20250516,000000,44.88,45.2,44.785,44.9,177978,0
+CMPR.US,D,20250519,000000,44.28,46.205,44.28,45.02,208435,0
+CMPR.US,D,20250520,000000,44.76,45.305,44.5,44.84,154236,0
+CMPR.US,D,20250521,000000,44.25,44.5,42.71,42.82,220589,0
+CMPR.US,D,20250522,000000,42.52,43.39,42.27,43.06,219496,0
+CMPR.US,D,20250523,000000,42,42.59,41.875,42.23,176384,0
+CMPR.US,D,20250527,000000,42.91,43.96,42.4917,43.88,234801,0
+CMPR.US,D,20250528,000000,43.78,43.86,42.765,42.92,198532,0
+CMPR.US,D,20250529,000000,43.37,44.27,43.16,44.06,219666,0
+CMPR.US,D,20250530,000000,43.9,44.69,43.05,44.26,234108,0
+CMPR.US,D,20250602,000000,43.98,44.25,42.825,43.7,205432,0
+CMPR.US,D,20250603,000000,43.52,44.6,43.29,44.55,238812,0
+CMPR.US,D,20250604,000000,44.53,45.7951,44.53,44.99,188790,0
+CMPR.US,D,20250605,000000,44.78,45.3191,44.76,45.13,154055,0
+CMPR.US,D,20250606,000000,45.81,46.16,44.895,45.25,116348,0
+CMPR.US,D,20250609,000000,45.66,46.4875,45.55,46.25,160670,0
+CMPR.US,D,20250610,000000,46.58,47.54,45.945,47.345,153494,0
+CMPR.US,D,20250611,000000,47.65,47.79,44.67,44.71,360335,0
+CMPR.US,D,20250612,000000,44.13,45.715,44.03,45.3,263715,0
+CMPR.US,D,20250613,000000,44.39,45.53,42.805,43,268561,0
+CMPR.US,D,20250616,000000,43.62,45.3814,43.1951,44.92,256442,0
+CMPR.US,D,20250617,000000,44.32,45.22,43.06,44,259441,0
+CMPR.US,D,20250618,000000,43.78,44.33,42.25,42.62,341425,0
+CMPR.US,D,20250620,000000,43.14,43.41,42.0463,42.91,415480,0
+CMPR.US,D,20250623,000000,42.91,43.74,42.315,43.67,268086,0
+CMPR.US,D,20250624,000000,43.93,46.1,43.745,45.96,226933,0
+CMPR.US,D,20250625,000000,45.98,47.03,45.27,46.61,294710,0
+CMPR.US,D,20250626,000000,46.96,47.2498,46.1362,46.77,245065,0
+CMPR.US,D,20250627,000000,46.9,47.72,46.1401,46.8,569997,0
+CMPR.US,D,20250630,000000,47.21,47.82,45.78,47,440323,0
+CMPR.US,D,20250701,000000,46.78,50.1205,46.78,48.8,1061748,0
+CMPR.US,D,20250702,000000,48.95,50.82,48.68,49.88,511013,0
+CMPR.US,D,20250703,000000,49.96,50.53,49.2861,49.68,69920,0
+CMPR.US,D,20250707,000000,49.25,49.59,45.73,46.44,318437,0
+CMPR.US,D,20250708,000000,46.51,48.41,46.46,47.79,231422,0
+CMPR.US,D,20250709,000000,48.23,48.78,47.64,48.2,199174,0
+CMPR.US,D,20250710,000000,48.2,50.48,47.745,49.26,186557,0
+CMPR.US,D,20250711,000000,48.66,49.16,47.635,47.74,142528,0
+CMPR.US,D,20250714,000000,47.4,47.515,46.185,46.45,170774,0
+CMPR.US,D,20250715,000000,46.85,46.85,43.61,43.86,383661,0
+CMPR.US,D,20250716,000000,44.11,44.8725,42.85,43.33,274218,0
+CMPR.US,D,20250717,000000,43.29,44.57,42.075,44.03,249992,0
+CMPR.US,D,20250718,000000,44.52,44.77,43.52,44.65,165858,0
+CMPR.US,D,20250721,000000,45.25,45.7171,44.32,44.65,130864,0
+CMPR.US,D,20250722,000000,44.71,48.18,44.19,47.31,239185,0
+CMPR.US,D,20250723,000000,47.79,48.96,45.275,48.79,198269,0
+CMPR.US,D,20250724,000000,48.78,49.21,47.89,48.47,186524,0
+CMPR.US,D,20250725,000000,48.89,49.45,47.76,48.46,165850,0
+CMPR.US,D,20250728,000000,48.51,50.0999,47.95,49.57,338834,0
+CMPR.US,D,20250729,000000,49.7,50.166,48.605,49.72,329770,0
+CMPR.US,D,20250730,000000,53.65,58.135,53.53,55.74,725992,0
+CMPR.US,D,20250731,000000,55.59,56.8,54.27,55.31,349653,0
+CMPR.US,D,20250801,000000,54.5,55.235,52.74,53.19,381736,0
+CMPR.US,D,20250804,000000,53.2,54.605,48.51,53.88,313397,0
+CMPR.US,D,20250805,000000,54.35,56.19,53.8879,55.44,254549,0
+CMPR.US,D,20250806,000000,55.58,55.88,54.23,54.44,274183,0
+CMPR.US,D,20250807,000000,55.24,56.645,54.925,55.48,199086,0
+CMPR.US,D,20250808,000000,55.85,56.11,54.52,55.36,178538,0
+CMPR.US,D,20250811,000000,55.41,56.43,54.58,55.35,192560,0
+CMPR.US,D,20250812,000000,55.1,58.69,54.34,58.42,249903,0
+CMPR.US,D,20250813,000000,58.48,61.23,58.26,60.6,236709,0
+CMPR.US,D,20250814,000000,59.85,60.64,59.09,60.16,214994,0
+CMPR.US,D,20250815,000000,60.81,60.81,58.8,59.06,216476,0
+CMPR.US,D,20250818,000000,58.78,59.76,58.67,58.89,184283,0
+CMPR.US,D,20250819,000000,58.595,61.1325,58.595,60.49,206113,0
+CMPR.US,D,20250820,000000,60.64,61.09,59.2801,59.81,174194,0
+CMPR.US,D,20250821,000000,59.58,60.7075,58.7201,58.89,235224,0
+CMPR.US,D,20250822,000000,59.39,63.74,59.25,62.66,254687,0
+CMPR.US,D,20250825,000000,62.05,62.45,61.44,61.77,120388,0
+CMPR.US,D,20250826,000000,62.07,64.37,61.79,63.22,203488,0
+CMPR.US,D,20250827,000000,62.83,63.755,62.31,62.93,199731,0
+CMPR.US,D,20250828,000000,63.12,63.23,61.715,62.47,140908,0
+CMPR.US,D,20250829,000000,62.69,64.08,62.388,63.115,151642,0
+CMPR.US,D,20250902,000000,62.65,62.81,61.11,62.46,320558,0
+CMPR.US,D,20250903,000000,62,62.61,60.47,60.75,177696,0
+CMPR.US,D,20250904,000000,61.23,61.38,60.38,60.66,218521,0
+CMPR.US,D,20250905,000000,61.1,62.83,61.04,62.81,204498,0
+CMPR.US,D,20250908,000000,62.93,64.67,61.9142,63.47,256341,0
+CMPR.US,D,20250909,000000,63.25,64.305,59.25,62.67,173859,0
+CMPR.US,D,20250910,000000,62.67,63.005,58.07,58.99,164060,0
+CMPR.US,D,20250911,000000,59.18,61.33,58.885,61.17,197813,0
+CMPR.US,D,20250912,000000,60.48,60.84,57.02,57.1,177823,0
+CMPR.US,D,20250915,000000,57.09,58.37,56.755,57.59,362751,0
+CMPR.US,D,20250916,000000,57.48,63.12,56.34,62.65,517228,0
+CMPR.US,D,20250917,000000,63.63,66,62.12,62.18,342910,0
+CMPR.US,D,20250918,000000,63.06,63.65,61.6308,62.9,261989,0
+CMPR.US,D,20250919,000000,62.9,63.63,61.36,62.31,312152,0
+CMPR.US,D,20250922,000000,62.26,63.9992,61.4,63.13,257068,0
+CMPR.US,D,20250923,000000,63.5,63.755,61.95,61.97,169917,0
+CMPR.US,D,20250924,000000,62.31,64.29,61.66,61.87,158208,0
+CMPR.US,D,20250925,000000,61.48,62.455,60.75,61.24,119395,0
+CMPR.US,D,20250926,000000,61.44,62.75,61.26,62.42,145436,0
+CMPR.US,D,20250929,000000,62.85,63.37,61.65,61.99,138146,0
+CMPR.US,D,20250930,000000,61.67,63.385,61.34,63.04,212838,0
+CMPR.US,D,20251001,000000,63.48,63.785,61.61,62.8,125947,0
+CMPR.US,D,20251002,000000,62.86,63.77,62.385,63.34,136054,0
+CMPR.US,D,20251003,000000,63.85,65.06,63.85,64.77,106207,0
+CMPR.US,D,20251006,000000,64.56,65.86,60.72,63.45,123210,0
+CMPR.US,D,20251007,000000,63.68,63.78,62.355,63.02,174671,0
+CMPR.US,D,20251008,000000,63.4,64.16,62.35,63.65,168852,0
+CMPR.US,D,20251009,000000,63.45,63.675,62.76,63.39,132614,0
+CMPR.US,D,20251010,000000,63.87,64.2784,61.21,61.33,129244,0
+CMPR.US,D,20251013,000000,62.54,63.0275,61.9,62.59,108194,0
+CMPR.US,D,20251014,000000,62.07,64.65,62.07,64.18,103442,0
+CMPR.US,D,20251015,000000,64.36,66.8,64.02,64.775,138452,0
+CMPR.US,D,20251016,000000,65.24,65.845,63.97,65.735,74217,0
+CMPR.US,D,20251017,000000,65.27,66.285,64.25,65,88913,0
+CMPR.US,D,20251020,000000,65.33,66.81,65.22,66.23,75435,0
+CMPR.US,D,20251021,000000,66.22,66.98,65.15,65.91,104020,0
+CMPR.US,D,20251022,000000,65.87,66.5,65.015,65.14,102697,0
+CMPR.US,D,20251023,000000,65.1,67.11,64.625,66.29,104163,0
+CMPR.US,D,20251024,000000,67,68.58,66.62,67.35,108392,0
+CMPR.US,D,20251027,000000,67.55,68.2618,65.32,65.45,170749,0
+CMPR.US,D,20251028,000000,65.22,67.75,63.86,66.72,204687,0
+CMPR.US,D,20251029,000000,66.45,68.38,65.975,66.75,351990,0
+CMPR.US,D,20251030,000000,66.23,76.65,61.84,74.19,495397,0
+CMPR.US,D,20251031,000000,73.02,73.23,68.99,69.21,365609,0
+CMPR.US,D,20251103,000000,68.34,71.315,66.97,68.12,363923,0
+CMPR.US,D,20251104,000000,67.9,69.445,65.77,66.09,181934,0
+CMPR.US,D,20251105,000000,65.62,66.83,63.04,64.72,238252,0
+CMPR.US,D,20251106,000000,64.67,66.38,61.435,62.42,182117,0
+CMPR.US,D,20251107,000000,63.34,65.19,60.87,61.21,199684,0
+CMPR.US,D,20251110,000000,61.89,65.6,60.59,65.28,192490,0
+CMPR.US,D,20251111,000000,65.47,66.985,64.98,66.6,198959,0
+CMPR.US,D,20251112,000000,66.31,68.11,65,65.12,122987,0
+CMPR.US,D,20251113,000000,65.23,67.795,65.23,67.51,146387,0
+CMPR.US,D,20251114,000000,67.16,67.925,65.65,66.59,164006,0
+CMPR.US,D,20251117,000000,66.89,67.035,64.765,65.25,180873,0
+CMPR.US,D,20251118,000000,64.62,69.05,64.27,65.66,138841,0
+CMPR.US,D,20251119,000000,66.15,67.99,65.6601,67.455,145384,0
+CMPR.US,D,20251120,000000,68.14,69.425,65.9,66.05,150953,0
+CMPR.US,D,20251121,000000,66.01,69.94,65.95,67.65,160934,0
+CMPR.US,D,20251124,000000,67.4,69.6,66.62,69.14,115853,0
+CMPR.US,D,20251125,000000,69.74,70.955,68.735,70.39,217856,0
+CMPR.US,D,20251126,000000,70.04,70.335,67.78,68.88,190501,0
+CMPR.US,D,20251128,000000,68.77,70.57,68.09,68.85,159451,0
+CMPR.US,D,20251201,000000,68.49,70.3175,67.48,67.75,394607,0
+CMPR.US,D,20251202,000000,68.12,72.435,67.27,70.45,244197,0
+CMPR.US,D,20251203,000000,70.65,75.165,70.65,73.69,175561,0
+CMPR.US,D,20251204,000000,73.14,74.94,71.77,72.11,171836,0
+CMPR.US,D,20251205,000000,72.11,72.99,69.18,70.47,278243,0
+CMPR.US,D,20251208,000000,70.94,71.7,70.215,71.46,130039,0
+CMPR.US,D,20251209,000000,70.95,72.37,70.95,72.31,117320,0
+CMPR.US,D,20251210,000000,72.13,73.755,71.25,72.05,143843,0
+CMPR.US,D,20251211,000000,72.5,74.83,72.5,73.89,142130,0
+CMPR.US,D,20251212,000000,73.9,75.77,73.63,74.62,153194,0
+CMPR.US,D,20251215,000000,74.75,76.15,74.64,75.22,142813,0
+CMPR.US,D,20251216,000000,75.22,76.2,73.595,74.19,194398,0
+CMPR.US,D,20251217,000000,73.89,75.98,73.89,74.43,168220,0
+CMPR.US,D,20251218,000000,74.9,76.4,74.9,76.15,138692,0
+CMPR.US,D,20251219,000000,76.25,76.6,72.87,72.99,413448,0
+CMPR.US,D,20251222,000000,73.38,73.5,71.055,71.84,152085,0
+CMPR.US,D,20251223,000000,71.7,74.49,69.871,70.995,155376,0
+CMPR.US,D,20251224,000000,70.77,70.89,69.98,70.52,54961,0
+CMPR.US,D,20251226,000000,70.43,70.5,69,69.2,116264,0
+CMPR.US,D,20251229,000000,69.37,69.51,68.51,69,93424,0
+CMPR.US,D,20251230,000000,68.7,68.7,67.37,67.6,103508,0
+CMPR.US,D,20251231,000000,67.88,67.92,66.23,66.59,110883,0
+CMPR.US,D,20260102,000000,66.59,66.73,65.05,65.66,124783,0
+CMPR.US,D,20260105,000000,65.78,67.8,65.415,66.57,169037,0
+CMPR.US,D,20260106,000000,66.08,66.62,64.19,66.23,222309,0
+CMPR.US,D,20260107,000000,66.63,70.88,66.23,69.72,179106,0
+CMPR.US,D,20260108,000000,69.08,74.075,67.85,73.79,145410,0
+CMPR.US,D,20260109,000000,74,78.75,73.43,78.69,142900,0
+CMPR.US,D,20260112,000000,78.46,79.45,76.8,77.05,114920,0
+CMPR.US,D,20260113,000000,77.09,78.2,76.59,77.32,123228,0
+CMPR.US,D,20260114,000000,76.55,80.205,76.55,79.73,112334,0
+CMPR.US,D,20260115,000000,79.61,81.64,76.61,80.18,100486,0
+CMPR.US,D,20260116,000000,80.16,80.65,79.26,79.74,100063,0
+CMPR.US,D,20260120,000000,77.89,78.99,75.94,76.36,98847,0
+CMPR.US,D,20260121,000000,77.14,80.56,76.89,80.09,136580,0
+CMPR.US,D,20260122,000000,80.13,81.98,80,80.66,109554,0
+CMPR.US,D,20260123,000000,80.02,80.82,77.9801,78.85,104461,0
+CMPR.US,D,20260126,000000,78.69,79.71,78.08,78.63,98105,0
+CMPR.US,D,20260127,000000,78.04,78.875,77.09,78.53,108756,0
+CMPR.US,D,20260128,000000,79.01,79.705,77.63,77.91,132983,0
+CMPR.US,D,20260129,000000,69.19,82.16,69.01,78.01,223068,0
+CMPR.US,D,20260130,000000,77.9,79.46,75.14,79.09,208706,0
+CMPR.US,D,20260202,000000,78.92,82.43,78.92,80.54,175600,0
+CMPR.US,D,20260203,000000,80.08,81.7499,75.12,76.61,150135,0
+CMPR.US,D,20260204,000000,77.41,79.205,73.89,74.94,189044,0
+CMPR.US,D,20260205,000000,74.93,76.52,72.73,73.58,164212,0
+CMPR.US,D,20260206,000000,74.25,76.35,71.1201,75.64,92157,0
+CMPR.US,D,20260209,000000,75,77.05,72.457,76.97,184530,0
+CMPR.US,D,20260210,000000,77.23,78.99,76.17,76.33,82908,0
+CMPR.US,D,20260211,000000,76.34,77.79,75.33,76.41,128980,0
+CMPR.US,D,20260212,000000,77.16,78.9899,74.05,75,207394,0
+CMPR.US,D,20260213,000000,75.54,77.85,72.88,74.27,273532,0
+CMPR.US,D,20260217,000000,74.26,75.5346,71.87,71.88,88792,0
+CMPR.US,D,20260218,000000,72.41,75.22,72.41,73.33,135832,0
diff --git a/daily/us/nasdaq stocks/1/coo.us.txt b/daily/us/nasdaq stocks/1/coo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a885dc8e79b2b7cb97d8fce83d845b25055bf3c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/coo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COO.US,D,20050225,000000,20.5366,20.817,20.3744,20.7723,1232537.5473986,0
+COO.US,D,20050228,000000,20.7723,20.822,20.3294,20.4992,1166248.2536861,0
+COO.US,D,20050301,000000,20.5611,20.8816,20.5611,20.7474,2068955.7542184,0
+COO.US,D,20050302,000000,20.6976,20.8468,20.6086,20.6651,1189950.4371695,0
+COO.US,D,20050303,000000,20.6726,20.8318,20.5811,20.6211,1319720.2918454,0
+COO.US,D,20050304,000000,20.6186,20.8593,20.6111,20.6479,1859245.0443774,0
+COO.US,D,20050307,000000,20.6479,20.956,20.6479,20.884,1597716.816256,0
+COO.US,D,20050308,000000,20.884,21.083,20.6651,20.6851,936452.30395881,0
+COO.US,D,20050309,000000,20.6926,20.7998,20.4842,20.5042,1060996.7954292,0
+COO.US,D,20050310,000000,20.1622,20.909,20.1597,20.5241,2579564.9631929,0
+COO.US,D,20050311,000000,20.5216,20.909,20.4716,20.6601,1422159.0163094,0
+COO.US,D,20050314,000000,20.6601,20.889,20.2272,20.327,2426505.0325453,0
+COO.US,D,20050315,000000,20.287,20.5341,20.0875,20.0875,1218877.9838583,0
+COO.US,D,20050316,000000,20.1375,20.1475,19.943,19.988,1566380.6411983,0
+COO.US,D,20050317,000000,20.013,20.0625,19.5524,19.886,1507333.2367676,0
+COO.US,D,20050318,000000,19.8261,20.0203,19.6416,19.7139,1494465.8799001,0
+COO.US,D,20050321,000000,19.6639,19.6639,19.2265,19.6024,1846401.6937728,0
+COO.US,D,20050322,000000,19.4654,19.5374,19.0443,19.174,2655100.669132,0
+COO.US,D,20050323,000000,19.204,19.224,19.005,19.0593,976218.67830744,0
+COO.US,D,20050324,000000,19.1093,19.1715,18.8106,18.8556,1966509.0276667,0
+COO.US,D,20050328,000000,18.8803,18.9925,18.7211,18.7906,1289584.4299283,0
+COO.US,D,20050329,000000,18.7361,18.7558,17.7904,17.8651,5552844.6396396,0
+COO.US,D,20050330,000000,17.8029,18.2182,17.5564,18.1088,2359403.526941,0
+COO.US,D,20050331,000000,17.9223,18.2407,17.8726,18.146,1809035.9457054,0
+COO.US,D,20050401,000000,18.365,18.4519,17.9198,18.0913,1894610.2705438,0
+COO.US,D,20050404,000000,18.0913,18.3475,17.8926,17.999,1435014.3700454,0
+COO.US,D,20050405,000000,17.9918,18.253,17.9446,18.1335,1337396.9033628,0
+COO.US,D,20050406,000000,18.1335,18.6812,18.1285,18.5441,2681207.4799404,0
+COO.US,D,20050407,000000,18.5692,18.8828,18.5692,18.6661,1932364.11986,0
+COO.US,D,20050408,000000,18.7558,18.7758,18.5566,18.6262,746838.83713557,0
+COO.US,D,20050411,000000,18.6312,18.7534,18.5116,18.5116,1195175.800375,0
+COO.US,D,20050412,000000,18.4172,18.4244,18.1235,18.2927,1463141.7079739,0
+COO.US,D,20050413,000000,18.2927,18.2927,18.136,18.146,1146163.0137998,0
+COO.US,D,20050414,000000,18.166,18.171,17.5739,17.5914,1726278.3557037,0
+COO.US,D,20050415,000000,17.5939,17.7479,17.2053,17.4794,2087040.4722037,0
+COO.US,D,20050418,000000,17.512,17.8079,17.512,17.7904,1151392.3780491,0
+COO.US,D,20050419,000000,17.8528,18.0713,17.7429,17.7829,1161018.8894368,0
+COO.US,D,20050420,000000,17.7979,17.8454,17.4297,17.4672,857311.65755414,0
+COO.US,D,20050421,000000,17.5664,17.7354,17.345,17.6406,1165844.1482621,0
+COO.US,D,20050422,000000,17.6431,17.8651,17.5789,17.7604,776158.48611704,0
+COO.US,D,20050425,000000,17.7479,17.7604,17.0261,17.1978,2229641.6743527,0
+COO.US,D,20050426,000000,17.0978,17.0978,16.0773,16.486,6662442.1141324,0
+COO.US,D,20050427,000000,16.4287,16.8816,16.2293,16.8519,2358203.2138004,0
+COO.US,D,20050428,000000,16.8394,16.8494,16.2792,16.3292,2089849.2049527,0
+COO.US,D,20050429,000000,16.3665,16.8394,16.3665,16.8144,1885363.8583172,0
+COO.US,D,20050502,000000,16.8666,16.8816,15.433,15.5819,5721168.5523921,0
+COO.US,D,20050503,000000,15.433,15.433,14.4675,14.9901,13526968.948619,0
+COO.US,D,20050504,000000,14.9601,14.9626,14.5244,14.6237,6204462.63533,0
+COO.US,D,20050505,000000,15.4825,15.7564,15.0598,15.6067,11783013.981398,0
+COO.US,D,20050506,000000,15.4825,15.6816,15.2463,15.5222,5058703.7269543,0
+COO.US,D,20050509,000000,15.321,15.398,15.1888,15.2188,2634207.2183976,0
+COO.US,D,20050510,000000,15.2188,15.321,15.0996,15.2138,2171810.5872378,0
+COO.US,D,20050511,000000,15.1546,15.2863,15.0523,15.2838,1236150.4899518,0
+COO.US,D,20050512,000000,15.2838,15.6192,15.0298,15.1693,3025897.4034875,0
+COO.US,D,20050513,000000,15.1693,15.2038,14.8706,14.9751,2965637.6827847,0
+COO.US,D,20050516,000000,15.0101,15.2663,14.9601,15.2563,1476389.1640025,0
+COO.US,D,20050517,000000,15.1346,15.3332,15.087,15.2962,1785333.762222,0
+COO.US,D,20050518,000000,15.2588,15.5869,15.2588,15.5422,1691725.3414291,0
+COO.US,D,20050519,000000,15.5944,15.9973,15.5944,15.9278,2963233.0554597,0
+COO.US,D,20050520,000000,15.8828,15.9178,15.8059,15.9004,999128.65511801,0
+COO.US,D,20050523,000000,15.9653,16.4064,15.9453,16.3168,4473363.0218449,0
+COO.US,D,20050524,000000,16.3292,16.4287,16.1545,16.2493,1420154.4933646,0
+COO.US,D,20050525,000000,16.2792,16.2968,15.8354,15.9278,3084540.7024942,0
+COO.US,D,20050526,000000,15.9278,16.1295,15.9278,16.092,2887293.2440967,0
+COO.US,D,20050527,000000,16.117,16.2768,16.117,16.2418,1214856.9348373,0
+COO.US,D,20050531,000000,16.3415,16.501,16.2618,16.4412,4643291.353162,0
+COO.US,D,20050601,000000,16.4412,16.5434,16.127,16.2218,2891310.2920739,0
+COO.US,D,20050602,000000,16.2293,16.3168,15.9703,16.097,2164576.7000437,0
+COO.US,D,20050603,000000,16.147,16.2992,15.8854,15.9304,1762427.7864552,0
+COO.US,D,20050606,000000,15.9278,16.0048,15.7589,15.9453,1791763.4396119,0
+COO.US,D,20050607,000000,16.1795,16.1795,15.9751,16.0398,2211973.0649228,0
+COO.US,D,20050608,000000,15.0001,15.6216,14.9351,15.2213,12758840.557413,0
+COO.US,D,20050609,000000,15.2163,15.418,15.2038,15.3235,3176156.6034737,0
+COO.US,D,20050610,000000,15.3407,15.4555,15.184,15.408,3205072.1470312,0
+COO.US,D,20050613,000000,15.383,15.7664,15.383,15.7189,2395969.066248,0
+COO.US,D,20050614,000000,15.6866,15.9104,15.5447,15.8628,3159676.304053,0
+COO.US,D,20050615,000000,15.9428,16.092,15.7936,15.8179,2265399.0028117,0
+COO.US,D,20050616,000000,15.8428,15.9403,15.7414,15.9328,2196312.9794816,0
+COO.US,D,20050617,000000,16.0298,16.0298,15.5372,15.8179,4799584.1272017,0
+COO.US,D,20050620,000000,15.9278,15.9278,15.5844,15.7189,2938718.6600845,0
+COO.US,D,20050621,000000,15.7189,15.7564,15.5522,15.5844,1625852.1562721,0
+COO.US,D,20050622,000000,15.5819,15.6067,15.2912,15.3085,2115964.0178487,0
+COO.US,D,20050623,000000,15.3357,15.4577,15.3085,15.3955,3851076.6782673,0
+COO.US,D,20050624,000000,15.433,15.8059,15.4205,15.4947,6137373.1328572,0
+COO.US,D,20050627,000000,15.4577,15.5522,15.3632,15.448,2143679.2482656,0
+COO.US,D,20050628,000000,15.433,15.5197,15.3707,15.433,2840697.0879779,0
+COO.US,D,20050629,000000,15.433,15.5447,15.2663,15.2663,1922717.6032532,0
+COO.US,D,20050630,000000,15.3282,15.3755,15.112,15.1496,1476793.2694265,0
+COO.US,D,20050701,000000,15.1718,15.3085,15.0026,15.1866,1691325.2370489,0
+COO.US,D,20050705,000000,15.184,15.3707,15.184,15.3235,827988.00752887,0
+COO.US,D,20050706,000000,15.2388,15.3707,15.1346,15.3607,2340534.6043705,0
+COO.US,D,20050707,000000,15.3085,15.5397,15.2513,15.5297,2510462.9356876,0
+COO.US,D,20050708,000000,15.5247,15.9876,15.5247,15.9503,4316286.04322,0
+COO.US,D,20050711,000000,16.0123,16.2443,15.9078,16.1995,4117030.0608338,0
+COO.US,D,20050712,000000,16.157,16.2742,15.9503,16.0098,2854760.7569422,0
+COO.US,D,20050713,000000,16.0548,16.1545,16.0273,16.0523,1913887.2995821,0
+COO.US,D,20050714,000000,16.0896,16.2095,15.7389,15.8528,3076918.7140513,0
+COO.US,D,20050715,000000,15.8131,15.9428,15.7564,15.8059,1856436.3116284,0
+COO.US,D,20050718,000000,15.7936,15.8428,15.6816,15.7189,889848.14575246,0
+COO.US,D,20050719,000000,15.7564,15.9304,15.6966,15.9054,1033281.5650124,0
+COO.US,D,20050720,000000,15.8778,16.1445,15.8106,16.097,920788.21747376,0
+COO.US,D,20050721,000000,16.147,16.202,16.0423,16.112,1908657.9353328,0
+COO.US,D,20050722,000000,16.2393,16.4287,15.9801,16.172,2217206.4302159,0
+COO.US,D,20050725,000000,16.2045,16.3042,16.127,16.2293,1621827.1062072,0
+COO.US,D,20050726,000000,16.2667,16.6624,16.2667,16.541,2371070.5706678,0
+COO.US,D,20050727,000000,16.4537,16.9513,16.4537,16.8741,2913408.0569927,0
+COO.US,D,20050728,000000,16.8741,17.3,16.8741,17.1053,3935842.7922577,0
+COO.US,D,20050729,000000,17.1053,17.1303,16.9316,17.1003,1944827.3713034,0
+COO.US,D,20050801,000000,17.1003,17.3,17.078,17.245,2636611.8457227,0
+COO.US,D,20050802,000000,17.245,17.4844,17.23,17.4122,2337325.7672413,0
+COO.US,D,20050803,000000,17.4122,17.6382,17.345,17.5267,2455440.5813218,0
+COO.US,D,20050804,000000,17.487,17.6506,17.1878,17.2525,2701292.7198267,0
+COO.US,D,20050805,000000,17.1753,17.1903,16.8866,16.9886,1482026.6347196,0
+COO.US,D,20050808,000000,16.9936,17.0978,16.7844,16.9266,1559958.965896,0
+COO.US,D,20050809,000000,16.976,17.1378,16.9141,17.0806,1508533.5499082,0
+COO.US,D,20050810,000000,17.1428,17.1728,16.7619,16.8269,2038411.7858335,0
+COO.US,D,20050811,000000,16.8891,17.0383,16.7444,16.7869,2042040.7325619,0
+COO.US,D,20050812,000000,16.7244,16.7569,16.521,16.6474,2123185.9019114,0
+COO.US,D,20050815,000000,16.6152,16.7046,16.541,16.7024,1343422.4753287,0
+COO.US,D,20050816,000000,16.6949,16.8519,16.6774,16.8069,1351048.4648155,0
+COO.US,D,20050817,000000,16.8019,16.9391,16.8019,16.8991,1344222.6840891,0
+COO.US,D,20050818,000000,16.8991,16.9513,16.8044,16.8616,729550.32686689,0
+COO.US,D,20050819,000000,16.9886,16.9886,16.8144,16.8519,1096338.0153328,0
+COO.US,D,20050822,000000,16.8766,16.9738,16.8169,16.9316,878205.10828848,0
+COO.US,D,20050823,000000,16.9316,16.9316,16.6424,16.7969,1932764.2242402,0
+COO.US,D,20050824,000000,18.2802,18.2802,16.5734,16.7819,4503494.8827182,0
+COO.US,D,20050825,000000,16.7769,16.8119,16.6774,16.7219,1259048.463631,0
+COO.US,D,20050826,000000,16.7024,16.7769,16.6324,16.6774,1245793.0055148,0
+COO.US,D,20050829,000000,16.6399,17.0283,16.556,17.0283,1914287.4039623,0
+COO.US,D,20050830,000000,16.9886,17.0558,16.6699,16.6774,2564300.9810881,0
+COO.US,D,20050831,000000,16.6799,17.0683,16.576,17.0683,2016330.0250899,0
+COO.US,D,20050901,000000,17.0261,17.5292,17.006,17.265,2438960.2819011,0
+COO.US,D,20050902,000000,17.2625,17.33,17.1653,17.2275,1062597.21295,0
+COO.US,D,20050906,000000,17.235,17.315,17.0483,17.26,1582048.7287272,0
+COO.US,D,20050907,000000,17.1853,17.3897,17.1428,17.325,2250943.2315549,0
+COO.US,D,20050908,000000,17.1753,18.5192,17.0708,18.3327,10521964.995866,0
+COO.US,D,20050909,000000,18.3822,18.6936,18.3227,18.5492,2995373.4403216,0
+COO.US,D,20050912,000000,18.345,18.8406,18.2602,18.6066,2505249.5756136,0
+COO.US,D,20050913,000000,18.6042,18.98,18.6042,18.7808,2864403.2725051,0
+COO.US,D,20050914,000000,18.7608,18.8928,18.6986,18.8056,1762827.8908355,0
+COO.US,D,20050915,000000,18.7558,18.8056,18.3922,18.5692,2387938.9713373,0
+COO.US,D,20050916,000000,18.5441,18.5441,18.3625,18.5367,1204818.3159379,0
+COO.US,D,20050919,000000,18.4319,18.5692,18.4197,18.5042,1599321.2348206,0
+COO.US,D,20050920,000000,18.5292,18.6587,18.5192,18.5692,1552316.9722341,0
+COO.US,D,20050921,000000,18.4942,18.6192,18.4197,18.4719,1543078.5620951,0
+COO.US,D,20050922,000000,18.4444,18.4444,18.1235,18.2927,1384401.1659494,0
+COO.US,D,20050923,000000,18.2677,18.4344,18.1785,18.3227,459591.89945457,0
+COO.US,D,20050926,000000,18.3575,18.6362,18.3052,18.4594,1241379.8542011,0
+COO.US,D,20050927,000000,18.4394,18.6312,18.3747,18.5966,821954.43347537,0
+COO.US,D,20050928,000000,18.5717,18.8056,18.5142,18.6436,1542678.4577149,0
+COO.US,D,20050929,000000,18.6142,18.96,18.6092,18.955,1732303.9276696,0
+COO.US,D,20050930,000000,18.9426,19.2165,18.9401,19.0693,3387067.6264553,0
+COO.US,D,20051003,000000,19.0173,19.386,19.0123,19.341,2823832.6883523,0
+COO.US,D,20051004,000000,19.296,19.5399,19.2912,19.4554,2446982.3747242,0
+COO.US,D,20051005,000000,19.3484,19.4654,18.7511,18.7734,2708938.7145324,0
+COO.US,D,20051006,000000,18.7436,18.9376,17.9398,18.0538,3810902.1974509,0
+COO.US,D,20051007,000000,18.2827,18.3475,17.8229,17.9423,2950381.7027675,0
+COO.US,D,20051010,000000,18.0216,18.6066,17.9968,18.1885,3520054.320348,0
+COO.US,D,20051011,000000,18.2085,18.2977,17.4072,17.512,3483084.675617,0
+COO.US,D,20051012,000000,17.2003,17.35,16.976,17.3175,3221944.5487444,0
+COO.US,D,20051013,000000,17.275,17.7081,17.235,17.5814,2357399.0039962,0
+COO.US,D,20051014,000000,17.7729,18.1685,17.5989,17.8204,1614589.2179693,0
+COO.US,D,20051017,000000,17.9446,17.9446,17.32,17.6831,1578447.7893053,0
+COO.US,D,20051018,000000,17.512,17.5689,17.35,17.4744,1759619.0537062,0
+COO.US,D,20051019,000000,17.4622,17.6114,17.35,17.5367,1271919.8215422,0
+COO.US,D,20051020,000000,17.4994,17.5317,17.2375,17.2825,1808231.7359012,0
+COO.US,D,20051021,000000,17.3622,17.4097,17.1778,17.28,2138057.7817237,0
+COO.US,D,20051024,000000,17.355,17.3747,17.1428,17.3,1575226.9490446,0
+COO.US,D,20051025,000000,17.3,17.3,17.0383,17.0906,1642712.5548539,0
+COO.US,D,20051026,000000,17.0508,17.0633,16.8569,16.9366,1625452.0518919,0
+COO.US,D,20051027,000000,16.9366,16.9563,16.8244,16.8394,1239371.3302125,0
+COO.US,D,20051028,000000,16.8891,16.9266,16.6424,16.7519,2163368.3848155,0
+COO.US,D,20051031,000000,16.8144,17.2475,16.8144,17.1353,1487644.1002176,0
+COO.US,D,20051101,000000,17.0261,17.3375,17.0186,17.3,2136049.257735,0
+COO.US,D,20051102,000000,16.8144,17.6981,16.8144,17.6956,1637891.2970725,0
+COO.US,D,20051103,000000,17.9843,18.3077,17.8029,17.9423,2570330.5540978,0
+COO.US,D,20051104,000000,17.9026,18.2207,17.9026,18.1063,1720244.7816502,0
+COO.US,D,20051107,000000,18.0813,18.4992,17.9918,18.3575,1531835.6290114,0
+COO.US,D,20051108,000000,18.3575,18.4519,18.1835,18.3697,1123661.143457,0
+COO.US,D,20051109,000000,17.4572,17.8478,17.1803,17.7729,10355625.600839,0
+COO.US,D,20051110,000000,17.6731,17.9298,17.477,17.9298,1147367.3279842,0
+COO.US,D,20051111,000000,17.9223,17.9693,17.7704,17.9248,784596.68749557,0
+COO.US,D,20051114,000000,17.9596,17.9643,17.4944,17.6014,1997044.993964,0
+COO.US,D,20051115,000000,17.5664,17.7954,17.4672,17.5964,940461.34984847,0
+COO.US,D,20051116,000000,17.5864,17.6114,17.3872,17.5167,1685291.6629954,0
+COO.US,D,20051117,000000,17.4944,17.7206,17.4172,17.6581,1112426.2124608,0
+COO.US,D,20051118,000000,17.6581,18.0863,17.6556,18.0713,1614589.2179693,0
+COO.US,D,20051121,000000,18.0466,18.3377,15.8678,16.1345,15199413.259966,0
+COO.US,D,20051122,000000,13.566,13.6904,12.6695,12.8192,45274827.40729,0
+COO.US,D,20051123,000000,13.3373,13.4987,12.7892,12.9886,16805152.169045,0
+COO.US,D,20051125,000000,12.9189,13.1381,12.8816,13.0931,1934768.747185,0
+COO.US,D,20051128,000000,13.1306,13.5162,13.1181,13.4612,9210674.9033114,0
+COO.US,D,20051129,000000,13.4712,13.7127,13.4538,13.541,5999985.2907822,0
+COO.US,D,20051130,000000,13.566,13.9941,13.5584,13.6407,3510387.7985223,0
+COO.US,D,20051201,000000,13.6407,13.7027,13.0208,13.1481,8696860.8582514,0
+COO.US,D,20051202,000000,13.1181,13.5212,13.1181,13.3098,3707251.1567148,0
+COO.US,D,20051205,000000,13.1928,13.2778,13.0806,13.2578,2235691.2525814,0
+COO.US,D,20051206,000000,13.2578,13.3123,12.9439,13.0161,4743333.4523886,0
+COO.US,D,20051207,000000,12.9189,13.0383,12.5477,12.5577,4172856.6250039,0
+COO.US,D,20051208,000000,12.5825,12.6325,12.3213,12.4832,6810296.6867936,0
+COO.US,D,20051209,000000,12.4757,12.5752,12.411,12.5057,3314748.7597331,0
+COO.US,D,20051212,000000,12.5327,12.61,12.2568,12.3838,4658575.3404859,0
+COO.US,D,20051213,000000,11.8409,11.8434,11.1391,11.45,29656796.937447,0
+COO.US,D,20051214,000000,11.4425,11.9431,11.3508,11.8034,10825264.121281,0
+COO.US,D,20051215,000000,11.8234,11.9654,11.7112,11.8059,4602320.664629,0
+COO.US,D,20051216,000000,11.8981,12.2863,11.8981,12.1896,7831907.2070353,0
+COO.US,D,20051219,000000,11.9481,12.2196,11.8534,12.0299,5638815.0678144,0
+COO.US,D,20051220,000000,12.0129,12.0798,11.8084,11.9704,4231123.8258932,0
+COO.US,D,20051221,000000,11.9679,12.5032,11.9679,12.3313,6795416.8048937,0
+COO.US,D,20051222,000000,12.3213,12.8392,12.3213,12.7069,8085005.2358658,0
+COO.US,D,20051223,000000,12.7319,12.8842,12.6595,12.7619,4491855.846298,0
+COO.US,D,20051227,000000,12.8116,12.8566,12.682,12.6944,4536443.4784281,0
+COO.US,D,20051228,000000,12.6944,12.7942,12.5702,12.7569,2552257.8392439,0
+COO.US,D,20051229,000000,12.7519,12.8816,12.6695,12.7866,2610100.9294902,0
+COO.US,D,20051230,000000,12.7569,12.8442,12.7219,12.7694,1907449.6201046,0
+COO.US,D,20060103,000000,12.7942,12.8566,12.5577,12.7694,2205959.4960884,0
+COO.US,D,20060104,000000,12.7194,13.1531,12.6695,13.1481,3654229.32425,0
+COO.US,D,20060105,000000,13.1481,13.4045,13.1331,13.29,4854618.484699,0
+COO.US,D,20060106,000000,13.3148,13.357,13.2428,13.2678,3009833.2126222,0
+COO.US,D,20060109,000000,13.392,13.6557,13.2925,13.4512,6772526.8333021,0
+COO.US,D,20060110,000000,13.4612,13.4612,13.2328,13.3223,2695271.1489046,0
+COO.US,D,20060111,000000,13.3173,13.4412,13.3173,13.417,2665147.2901189,0
+COO.US,D,20060112,000000,13.4045,13.4045,13.1928,13.2973,2310410.7455848,0
+COO.US,D,20060113,000000,13.3795,13.3945,13.1356,13.1506,3245650.7332716,0
+COO.US,D,20060117,000000,12.9686,13.2503,12.9189,13.1631,3439689.3545399,0
+COO.US,D,20060118,000000,13.1306,13.424,13.0981,13.3895,2078602.2708251,0
+COO.US,D,20060119,000000,13.387,13.5037,13.2603,13.3048,1488444.3089781,0
+COO.US,D,20060120,000000,13.2428,13.3023,12.8692,12.9042,2469896.3525786,0
+COO.US,D,20060123,000000,13.2553,13.3173,12.9389,12.9611,3039156.8626475,0
+COO.US,D,20060124,000000,12.7817,13.2825,12.6944,13.2153,4429971.7018116,0
+COO.US,D,20060125,000000,13.2153,13.4462,13.1778,13.4315,2829046.0484263,0
+COO.US,D,20060126,000000,13.5534,13.7499,13.4687,13.6557,2644649.942721,0
+COO.US,D,20060127,000000,13.7399,13.9271,13.6307,13.8646,2275853.7302665,0
+COO.US,D,20060130,000000,13.8272,13.8272,13.6232,13.6707,2946760.7581266,0
+COO.US,D,20060131,000000,13.6682,13.9494,13.6682,13.7972,3251272.1998135,0
+COO.US,D,20060201,000000,13.7922,13.8246,13.6057,13.6157,2520921.6641862,0
+COO.US,D,20060202,000000,13.4787,13.541,13.3498,13.4315,1727078.5644641,0
+COO.US,D,20060203,000000,13.4265,13.4265,13.1331,13.1631,1809444.0521732,0
+COO.US,D,20060206,000000,13.1431,13.1878,13.0706,13.1156,1400861.460151,0
+COO.US,D,20060207,000000,13.1081,13.2028,12.9936,13.0234,811115.6058156,0
+COO.US,D,20060208,000000,12.9936,13.0308,12.8992,13.0161,1495270.0897044,0
+COO.US,D,20060209,000000,13.1928,13.367,13.0334,13.2948,1778099.8750279,0
+COO.US,D,20060210,000000,13.3048,13.3795,13.1803,13.2803,1121648.6184246,0
+COO.US,D,20060213,000000,13.2728,13.3795,13.0731,13.2053,946098.82056556,0
+COO.US,D,20060214,000000,13.1681,13.2603,13.1081,13.1878,1260656.8832394,0
+COO.US,D,20060215,000000,13.1556,13.4787,13.1556,13.4462,1263057.5095206,0
+COO.US,D,20060216,000000,13.429,13.5435,13.2628,13.3298,1082290.3505437,0
+COO.US,D,20060217,000000,13.3423,13.7774,13.3248,13.6879,1361499.1912264,0
+COO.US,D,20060221,000000,13.7649,13.7774,13.551,13.6929,1743554.8628409,0
+COO.US,D,20060222,000000,13.6407,13.7152,13.5907,13.6507,1594095.8716151,0
+COO.US,D,20060223,000000,13.5784,13.6782,13.4095,13.4912,2212373.1693031,0
+COO.US,D,20060224,000000,13.4837,13.7824,13.4438,13.7102,2981309.7713574,0
+COO.US,D,20060227,000000,13.6904,13.6904,13.3023,13.417,3559408.587185,0
+COO.US,D,20060228,000000,13.3795,13.392,12.8916,13.0606,3570663.5234002,0
+COO.US,D,20060301,000000,13.1556,13.3323,13.1131,13.1681,2937106.2394323,0
+COO.US,D,20060302,000000,13.1803,13.1803,12.7369,12.9289,3917361.970936,0
+COO.US,D,20060303,000000,12.8692,12.9936,12.8492,12.9686,1863262.0923547,0
+COO.US,D,20060306,000000,12.9067,13.1953,12.8766,13.0606,3145628.639264,0
+COO.US,D,20060307,000000,13.0606,13.2178,12.9986,13.1356,2981717.8778252,0
+COO.US,D,20060308,000000,12.4185,12.7119,12.3213,12.5502,20122725.665703,0
+COO.US,D,20060309,000000,12.5502,12.7444,12.4457,12.5182,5734432.0125959,0
+COO.US,D,20060310,000000,12.5327,12.7344,12.5327,12.7319,1811844.6784544,0
+COO.US,D,20060313,000000,12.8192,13.1056,12.8192,13.0186,3819728.5000782,0
+COO.US,D,20060314,000000,13.0308,13.2825,13.0111,13.2453,3256085.4555074,0
+COO.US,D,20060315,000000,13.2453,13.3548,13.2178,13.3548,1834342.5477534,0
+COO.US,D,20060316,000000,13.3523,13.5162,13.2478,13.3398,1539865.7239221,0
+COO.US,D,20060317,000000,13.4045,13.4712,13.372,13.4388,1647925.914928,0
+COO.US,D,20060320,000000,13.5285,13.5485,13.4265,13.546,2702092.9285871,0
+COO.US,D,20060321,000000,13.6032,13.9394,13.6032,13.7374,4076455.4756371,0
+COO.US,D,20060322,000000,13.7649,14.1386,13.7399,14.0463,2990540.1794087,0
+COO.US,D,20060323,000000,14.0338,14.0661,13.7274,14.0138,1326538.0704841,0
+COO.US,D,20060324,000000,14.0138,14.0513,13.7449,13.8246,1669627.5765104,0
+COO.US,D,20060327,000000,13.6782,13.8146,13.5907,13.6757,1768441.3552897,0
+COO.US,D,20060328,000000,13.6457,13.6657,13.3945,13.4612,1635070.561192,0
+COO.US,D,20060329,000000,13.4912,13.7177,13.4562,13.5112,1586469.8821284,0
+COO.US,D,20060330,000000,13.5285,13.6757,13.4837,13.5907,936852.40833901,0
+COO.US,D,20060331,000000,13.5907,13.5932,13.2603,13.4488,2851547.9187691,0
+COO.US,D,20060403,000000,13.4662,13.4762,13.2228,13.2403,1788142.4949711,0
+COO.US,D,20060404,000000,13.2178,13.3498,13.1431,13.1928,1310477.8806626,0
+COO.US,D,20060405,000000,13.1878,13.3173,13.0631,13.1356,2243717.3464484,0
+COO.US,D,20060406,000000,13.1406,13.2428,13.1406,13.2128,1272323.9269662,0
+COO.US,D,20060407,000000,13.2428,13.4215,13.2178,13.2378,1195175.800375,0
+COO.US,D,20060410,000000,13.2178,13.2178,12.9861,13.0431,836414.205776,0
+COO.US,D,20060411,000000,13.1928,13.3298,13.0681,13.2178,3973604.6436615,0
+COO.US,D,20060412,000000,13.1803,13.6157,13.1131,13.5435,3261730.9283121,0
+COO.US,D,20060413,000000,13.5037,13.5584,13.3423,13.5062,1771674.1986818,0
+COO.US,D,20060417,000000,13.4812,13.531,13.377,13.4662,2163368.3848155,0
+COO.US,D,20060418,000000,13.4538,13.6007,13.2703,13.4762,1161827.1002848,0
+COO.US,D,20060419,000000,13.4538,13.5087,13.2028,13.2578,1503308.1867027,0
+COO.US,D,20060420,000000,13.2328,13.417,13.1953,13.372,1167852.6722507,0
+COO.US,D,20060421,000000,13.372,13.397,13.0756,13.1681,1109609.4776242,0
+COO.US,D,20060424,000000,13.392,13.586,13.2578,13.4637,1665206.4231091,0
+COO.US,D,20060425,000000,13.4388,13.4388,12.9686,13.1853,2162160.0695873,0
+COO.US,D,20060426,000000,13.2103,13.4412,13.1556,13.2053,1737109.1812758,0
+COO.US,D,20060427,000000,13.1928,13.397,13.1356,13.3795,1244188.5869501,0
+COO.US,D,20060428,000000,13.3795,13.7102,13.3795,13.6457,1978968.2780663,0
+COO.US,D,20060501,000000,13.6582,13.6954,13.4712,13.541,1690921.1316249,0
+COO.US,D,20060502,000000,13.5335,13.5335,13.2678,13.397,975818.57392724,0
+COO.US,D,20060503,000000,13.357,13.4912,13.2153,13.2278,2273841.205234,0
+COO.US,D,20060504,000000,13.2178,13.3048,13.0086,13.1431,2022759.7024798,0
+COO.US,D,20060505,000000,13.1456,13.4215,13.1456,13.3548,1019213.8950043,0
+COO.US,D,20060508,000000,13.3298,13.5907,13.2753,13.5485,1067822.5761555,0
+COO.US,D,20060509,000000,13.5485,13.6657,13.5012,13.5932,851294.08767585,0
+COO.US,D,20060510,000000,13.5534,13.5534,13.1928,13.2203,1052958.6984309,0
+COO.US,D,20060511,000000,13.2178,13.5784,13.2053,13.4662,1989010.8980095,0
+COO.US,D,20060512,000000,13.4045,13.4045,13.0258,13.1006,1271111.6106942,0
+COO.US,D,20060515,000000,13.0431,13.4045,12.9189,13.1056,1569193.3749911,0
+COO.US,D,20060516,000000,13.0906,13.2778,13.0036,13.2703,1726278.3557037,0
+COO.US,D,20060517,000000,13.2178,13.2528,13.0606,13.0831,1238563.1193645,0
+COO.US,D,20060518,000000,13.0731,13.0831,12.9811,13.0431,1191958.9611581,0
+COO.US,D,20060519,000000,13.0431,13.0631,12.6225,12.8916,2364636.8922341,0
+COO.US,D,20060522,000000,12.8666,12.9861,12.7294,12.9536,1992219.7351387,0
+COO.US,D,20060523,000000,12.9611,13.0431,12.8566,13.0358,2071768.4880112,0
+COO.US,D,20060524,000000,13.0408,13.0956,12.7644,13.0258,1868479.4534725,0
+COO.US,D,20060525,000000,13.0506,13.0906,12.8316,12.8892,1717424.0457697,0
+COO.US,D,20060526,000000,12.2518,12.2618,11.1391,11.8434,22270826.067369,0
+COO.US,D,20060530,000000,11.7612,12.0549,11.624,11.6862,4473363.0218449,0
+COO.US,D,20060531,000000,11.6912,11.8359,11.5572,11.7859,3414378.7514481,0
+COO.US,D,20060601,000000,11.7612,12.0449,11.7137,11.9979,2446582.270344,0
+COO.US,D,20060602,000000,12.0224,12.1796,11.9779,12.0974,2931484.7728904,0
+COO.US,D,20060605,000000,12.0773,12.1646,11.9531,12.0474,3027105.7187157,0
+COO.US,D,20060606,000000,12.0474,12.1323,11.6987,11.8709,2818195.2176352,0
+COO.US,D,20060607,000000,11.2263,11.6862,11.2016,11.5198,7347412.8109568,0
+COO.US,D,20060608,000000,11.4925,11.7337,11.3755,11.7187,3794830.004498,0
+COO.US,D,20060609,000000,11.7362,12.227,11.6887,11.7037,3275778.5931011,0
+COO.US,D,20060612,000000,11.6737,11.7562,11.5672,11.587,1950848.9422255,0
+COO.US,D,20060613,000000,11.5992,11.7362,11.3283,11.378,2312411.2674859,0
+COO.US,D,20060614,000000,11.3533,11.3953,10.9502,11.1268,4225498.3583075,0
+COO.US,D,20060615,000000,11.1641,11.4203,11.1268,11.3061,4575005.5385923,0
+COO.US,D,20060616,000000,11.2686,11.363,11.1691,11.1841,2626173.1224431,0
+COO.US,D,20060619,000000,11.2016,11.4203,11.1941,11.2166,2273841.205234,0
+COO.US,D,20060620,000000,11.2488,11.2488,10.8159,10.9652,2074577.2207602,0
+COO.US,D,20060621,000000,10.9652,11.0421,10.8159,10.9452,2318832.9427882,0
+COO.US,D,20060622,000000,10.9029,10.9029,10.689,10.8532,2237299.6721899,0
+COO.US,D,20060623,000000,10.8532,11.1716,10.4175,10.9752,6574871.2684368,0
+COO.US,D,20060626,000000,10.9502,11.0371,10.781,10.8656,2072576.6988592,0
+COO.US,D,20060627,000000,10.8779,11.0969,10.781,10.8259,2290721.6090349,0
+COO.US,D,20060628,000000,10.8284,10.8804,10.776,10.8407,1401269.5666189,0
+COO.US,D,20060629,000000,10.8457,11.2016,10.8457,11.1491,2350577.2243137,0
+COO.US,D,20060630,000000,11.1766,11.2166,10.9826,11.0246,1524197.6363932,0
+COO.US,D,20060703,000000,11.0496,11.1716,10.9502,11.1591,588537.53910723,0
+COO.US,D,20060705,000000,11.0769,11.1341,10.9526,11.1118,1291989.0572533,0
+COO.US,D,20060706,000000,11.0869,11.0994,10.8606,10.8954,1053762.9082351,0
+COO.US,D,20060707,000000,10.8704,10.9154,10.7314,10.8134,1734704.5539508,0
+COO.US,D,20060710,000000,10.8904,11.1641,10.8854,11.1143,1873704.816678,0
+COO.US,D,20060711,000000,11.0024,11.0446,10.8904,10.9652,1473180.3268732,0
+COO.US,D,20060712,000000,10.9401,11.0594,10.8606,10.9352,2239708.3005587,0
+COO.US,D,20060713,000000,10.9029,11.0321,10.8457,10.9752,2305973.5880084,0
+COO.US,D,20060714,000000,10.9652,10.9652,10.704,10.734,1514967.2283419,0
+COO.US,D,20060717,000000,10.709,10.8904,10.704,10.8134,2255756.4872487,0
+COO.US,D,20060718,000000,10.8109,10.8457,10.729,10.8259,1052558.5940507,0
+COO.US,D,20060719,000000,10.8407,11.0644,10.8159,10.9702,1707801.5354258,0
+COO.US,D,20060720,000000,10.9526,10.9652,10.724,10.7709,807502.66326235,0
+COO.US,D,20060721,000000,10.7535,10.761,10.562,10.674,1885363.8583172,0
+COO.US,D,20060724,000000,10.704,10.704,10.5992,10.6665,1306056.7272613,0
+COO.US,D,20060725,000000,10.6915,10.8284,10.5892,10.7414,1239771.4345927,0
+COO.US,D,20060726,000000,10.734,11.0196,10.724,10.9526,1443444.5693363,0
+COO.US,D,20060727,000000,10.9626,10.9652,10.6365,10.6715,927613.99820007,0
+COO.US,D,20060728,000000,10.669,10.9999,10.669,10.9752,946907.03141358,0
+COO.US,D,20060731,000000,10.9702,11.0396,10.8729,11.0024,1242984.2727657,0
+COO.US,D,20060801,000000,10.9974,10.9974,10.679,10.7634,1118835.8846317,0
+COO.US,D,20060802,000000,10.766,10.8704,10.6042,10.6215,1901031.9458461,0
+COO.US,D,20060803,000000,10.497,10.6465,10.44,10.5967,2358603.3181806,0
+COO.US,D,20060804,000000,10.7414,10.7834,10.5867,10.614,1244592.6923741,0
+COO.US,D,20060807,000000,10.5892,10.664,10.5843,10.6092,898690.452555,0
+COO.US,D,20060808,000000,11.1019,11.495,11.1019,11.368,5429108.3590172,0
+COO.US,D,20060809,000000,11.4128,11.5747,11.4028,11.4325,1904244.7840191,0
+COO.US,D,20060810,000000,11.7112,11.9481,11.7087,11.9481,6637947.7239762,0
+COO.US,D,20060811,000000,11.9506,12.0474,11.8384,11.9754,2440564.7004657,0
+COO.US,D,20060814,000000,12.0224,12.2668,12.0199,12.1746,2383929.9254476,0
+COO.US,D,20060815,000000,12.247,12.3113,11.9679,12.182,1260248.7767716,0
+COO.US,D,20060816,000000,12.2346,12.3463,12.0874,12.1224,2487564.9620085,0
+COO.US,D,20060817,000000,12.0599,12.1746,11.9331,12.0649,2095070.5671144,0
+COO.US,D,20060818,000000,12.0549,12.0549,11.8334,11.9506,2155330.2878171,0
+COO.US,D,20060821,000000,11.8981,11.9704,11.8559,11.8981,1669227.4721302,0
+COO.US,D,20060822,000000,11.8981,11.9231,11.8009,11.8209,788209.63004883,0
+COO.US,D,20060823,000000,11.8384,11.8834,11.6265,11.6712,843251.98963372,0
+COO.US,D,20060824,000000,11.6812,11.8684,11.6314,11.7934,1688912.6076363,0
+COO.US,D,20060825,000000,11.8234,11.8956,11.8234,11.8784,663669.13962223,0
+COO.US,D,20060828,000000,11.8931,12.1049,11.8809,12.0574,1458712.552485,0
+COO.US,D,20060829,000000,12.0848,12.2518,11.9406,12.2246,1948848.4203244,0
+COO.US,D,20060830,000000,12.222,12.3288,12.1846,12.2888,1539865.7239221,0
+COO.US,D,20060831,000000,12.3413,12.5552,12.3413,12.4407,1590086.8257255,0
+COO.US,D,20060901,000000,12.4382,12.6075,12.421,12.5777,1642712.5548539,0
+COO.US,D,20060905,000000,12.6025,12.7719,12.5527,12.6595,4040290.0407104,0
+COO.US,D,20060906,000000,12.5975,12.6025,12.3238,12.3538,2391956.0193145,0
+COO.US,D,20060907,000000,12.2593,12.4432,12.2421,12.3188,2105521.2935253,0
+COO.US,D,20060908,000000,13.0681,13.5907,13.0186,13.4912,13076611.45826,0
+COO.US,D,20060911,000000,13.429,13.7027,13.2803,13.6782,5472091.5725827,0
+COO.US,D,20060912,000000,13.6282,13.9146,13.6282,13.8346,3665068.1519097,0
+COO.US,D,20060913,000000,13.8646,14.1336,13.7972,14.1136,3183382.4885802,0
+COO.US,D,20060914,000000,14.0138,14.0288,13.8146,13.9246,1755602.0057289,0
+COO.US,D,20060915,000000,13.9394,13.9644,13.7799,13.9271,2192700.0369283,0
+COO.US,D,20060918,000000,13.8771,13.9046,13.6732,13.7499,1710210.1637946,0
+COO.US,D,20060919,000000,13.8521,13.8846,13.6757,13.7299,1377959.4854281,0
+COO.US,D,20060920,000000,13.7524,13.9816,13.6482,13.9644,2188270.8814395,0
+COO.US,D,20060921,000000,13.9594,13.9594,13.7177,13.7449,1907449.6201046,0
+COO.US,D,20060922,000000,13.6904,13.7774,13.434,13.4812,1911074.5657892,0
+COO.US,D,20060925,000000,13.4412,13.6407,13.4412,13.6007,1142950.1756267,0
+COO.US,D,20060926,000000,13.536,13.571,13.429,13.4687,1520188.5905036,0
+COO.US,D,20060927,000000,13.4412,13.4488,13.2528,13.3148,2505249.5756136,0
+COO.US,D,20060928,000000,13.3073,13.5385,13.2728,13.4937,2584770.3211794,0
+COO.US,D,20060929,000000,13.4787,13.5335,13.3148,13.3173,1463141.7079739,0
+COO.US,D,20061002,000000,13.3198,13.3448,13.1006,13.1928,1372342.01993,0
+COO.US,D,20061003,000000,13.1928,13.1928,12.9661,13.0234,1222494.9274554,0
+COO.US,D,20061004,000000,12.9686,13.1506,12.8992,13.1506,1347427.5201746,0
+COO.US,D,20061005,000000,13.1306,13.3795,13.1306,13.3473,1065814.0521669,0
+COO.US,D,20061006,000000,13.3048,13.3048,13.0681,13.1431,628724.02305508,0
+COO.US,D,20061009,000000,13.1431,13.2128,13.1181,13.1581,670498.92139234,0
+COO.US,D,20061010,000000,13.1431,13.1928,13.0186,13.0581,958157.96658496,0
+COO.US,D,20061011,000000,13.0681,13.4662,13.0456,13.402,1868079.3490923,0
+COO.US,D,20061012,000000,13.417,13.8396,13.417,13.8022,2886088.9299123,0
+COO.US,D,20061013,000000,13.8272,14.0611,13.6707,13.9394,2566313.5061205,0
+COO.US,D,20061016,000000,13.9146,14.0138,13.8771,13.9966,1540669.9337263,0
+COO.US,D,20061017,000000,13.9271,13.9716,13.8546,13.9444,1531435.5246311,0
+COO.US,D,20061018,000000,14.0016,14.1136,13.9394,14.0016,1189146.2273653,0
+COO.US,D,20061019,000000,13.9891,14.4277,13.9644,14.378,2712547.6560419,0
+COO.US,D,20061020,000000,14.3755,14.532,14.3058,14.4995,3660250.8951721,0
+COO.US,D,20061023,000000,14.4995,14.6712,14.45,14.5742,1658788.7488506,0
+COO.US,D,20061024,000000,14.5742,14.6162,14.363,14.4252,1518976.2742315,0
+COO.US,D,20061025,000000,14.408,14.6112,14.3505,14.5742,1173894.2483918,0
+COO.US,D,20061026,000000,14.512,14.6662,14.45,14.6137,1212452.3075122,0
+COO.US,D,20061027,000000,14.589,14.589,14.4005,14.4005,747639.04589598,0
+COO.US,D,20061030,000000,14.3755,14.4277,14.2883,14.3905,1457508.2383006,0
+COO.US,D,20061031,000000,14.388,14.403,14.3008,14.3455,823170.7507912,0
+COO.US,D,20061101,000000,14.338,14.5045,14.3058,14.3455,2177023.9473119,0
+COO.US,D,20061102,000000,14.3205,14.3205,14.0936,14.136,3034331.6038222,0
+COO.US,D,20061103,000000,14.1011,14.136,13.6507,13.7127,3976013.2720303,0
+COO.US,D,20061106,000000,13.6904,13.8172,13.3298,13.7774,1447865.7227376,0
+COO.US,D,20061107,000000,13.7152,13.7349,13.5285,13.5834,2254548.1720205,0
+COO.US,D,20061108,000000,13.541,13.6157,13.402,13.4145,1982589.2227072,0
+COO.US,D,20061109,000000,13.392,13.536,13.3298,13.407,2125606.5334117,0
+COO.US,D,20061110,000000,13.3795,13.3795,13.2228,13.2973,3217939.5038986,0
+COO.US,D,20061113,000000,13.2303,13.367,13.1681,13.3595,2259381.4329334,0
+COO.US,D,20061114,000000,13.387,13.4787,13.2678,13.4045,1606155.0176345,0
+COO.US,D,20061115,000000,13.3995,13.4365,13.357,13.397,1911074.5657892,0
+COO.US,D,20061116,000000,13.417,13.4637,13.3645,13.4462,1103980.0089947,0
+COO.US,D,20061117,000000,13.4045,13.4412,13.3473,13.3548,1302431.7815767,0
+COO.US,D,20061120,000000,13.3173,13.372,13.2678,13.3323,809507.18620718,0
+COO.US,D,20061121,000000,13.3198,13.3695,13.2998,13.3373,854903.0291853,0
+COO.US,D,20061122,000000,13.3423,13.4662,13.3373,13.4365,656447.25555952,0
+COO.US,D,20061124,000000,13.392,13.4412,13.3548,13.392,170332.43674113,0
+COO.US,D,20061127,000000,13.367,13.4412,13.3423,13.407,1439027.4169789,0
+COO.US,D,20061128,000000,13.3548,13.4045,13.2378,13.3423,1497682.719117,0
+COO.US,D,20061129,000000,13.4412,13.4912,13.3795,13.434,1056971.7453643,0
+COO.US,D,20061130,000000,13.4365,13.4762,13.3795,13.434,1322925.1279308,0
+COO.US,D,20061201,000000,13.434,13.5137,13.417,13.4737,1416941.6551915,0
+COO.US,D,20061204,000000,13.4737,13.556,13.4412,13.4787,1328142.4890487,0
+COO.US,D,20061205,000000,13.4412,13.4538,13.2153,13.2303,2880075.3610778,0
+COO.US,D,20061206,000000,13.1928,13.4712,13.1556,13.3745,2371070.5706678,0
+COO.US,D,20061207,000000,13.3548,13.5957,13.3173,13.377,1596108.3966476,0
+COO.US,D,20061208,000000,13.4045,13.4512,13.3273,13.3398,2551445.6273521,0
+COO.US,D,20061211,000000,13.392,13.392,13.0756,13.1106,3438489.0413993,0
+COO.US,D,20061212,000000,12.7069,12.8192,12.1846,12.3088,16498636.204413,0
+COO.US,D,20061213,000000,10.729,11.1766,10.6415,11.0994,34816739.075724,0
+COO.US,D,20061214,000000,11.1019,11.1591,10.9851,10.9999,6404934.9350321,0
+COO.US,D,20061215,000000,11.1019,11.1841,11.0521,11.1616,4733294.8334893,0
+COO.US,D,20061218,000000,10.9776,11.0944,10.9376,10.9576,6129335.0358588,0
+COO.US,D,20061219,000000,10.9276,11.2363,10.9276,11.2066,4795551.0750493,0
+COO.US,D,20061220,000000,11.2166,11.363,11.1391,11.3258,3607621.1649998,0
+COO.US,D,20061221,000000,11.3508,11.3903,11.1491,11.3158,3332837.4787622,0
+COO.US,D,20061222,000000,11.358,11.3606,11.1416,11.2188,1741146.2344721,0
+COO.US,D,20061226,000000,11.2313,11.3533,11.0869,11.3086,1302031.6771965,0
+COO.US,D,20061227,000000,11.2686,11.2686,11.1641,11.2016,1930355.5958713,0
+COO.US,D,20061228,000000,11.2016,11.2041,11.0719,11.0944,2085836.1580192,0
+COO.US,D,20061229,000000,11.0894,11.1616,11.0569,11.0769,2027572.9581737,0
+COO.US,D,20070103,000000,10.9302,11.0024,10.8332,10.9004,3057637.6839692,0
+COO.US,D,20070104,000000,10.9576,11.6712,10.9576,11.3533,14210323.223747,0
+COO.US,D,20070105,000000,11.2238,11.8259,11.2238,11.7012,8573520.6809654,0
+COO.US,D,20070108,000000,11.6637,11.8559,11.4425,11.6362,4857431.2184918,0
+COO.US,D,20070109,000000,11.6067,11.6067,11.435,11.5148,2262990.3744429,0
+COO.US,D,20070110,000000,11.5372,12.9389,11.4475,12.7916,22036612.965285,0
+COO.US,D,20070111,000000,12.9586,13.1928,12.7019,12.8042,11549204.984737,0
+COO.US,D,20070112,000000,12.8192,12.9561,12.7719,12.8542,3252476.5139979,0
+COO.US,D,20070116,000000,12.8092,12.8966,12.662,12.8142,4519170.9723346,0
+COO.US,D,20070117,000000,12.8142,12.8192,12.4332,12.6075,5376474.6278012,0
+COO.US,D,20070118,000000,12.5825,12.5825,12.3138,12.4932,3879604.120576,0
+COO.US,D,20070119,000000,12.595,12.62,12.3463,12.4657,3498748.7621021,0
+COO.US,D,20070122,000000,11.3258,11.8584,11.3233,11.6562,11279634.658574,0
+COO.US,D,20070123,000000,11.6962,11.9031,11.5747,11.8484,4967503.9345302,0
+COO.US,D,20070124,000000,11.8609,11.8659,11.7412,11.8509,2550637.4165041,0
+COO.US,D,20070125,000000,11.8534,12.0154,11.7662,11.9256,4242370.7600208,0
+COO.US,D,20070126,000000,11.8834,11.9106,11.7112,11.7412,2830254.3636546,0
+COO.US,D,20070129,000000,11.7662,11.7809,11.5148,11.634,2841101.1934019,0
+COO.US,D,20070130,000000,11.7137,11.7212,11.5572,11.619,2017134.2348941,0
+COO.US,D,20070131,000000,11.609,11.8884,11.5722,11.8734,3544540.7084166,0
+COO.US,D,20070201,000000,11.9481,12.1971,11.9231,12.0224,3104645.9475996,0
+COO.US,D,20070202,000000,11.9779,12.1323,11.9431,12.0374,2405611.581811,0
+COO.US,D,20070205,000000,11.9754,12.0224,11.7834,11.8859,3101033.0050463,0
+COO.US,D,20070206,000000,11.8859,11.9356,11.5722,11.7512,3722915.2431999,0
+COO.US,D,20070207,000000,11.7387,11.7734,11.47,11.5322,4167243.1605496,0
+COO.US,D,20070208,000000,11.5448,11.6637,11.4825,11.614,2457445.1042666,0
+COO.US,D,20070209,000000,11.6314,11.7037,11.5322,11.5372,1520188.5905036,0
+COO.US,D,20070212,000000,11.5398,11.5498,11.4153,11.4625,2508990.5515685,0
+COO.US,D,20070213,000000,11.4625,11.5272,11.3853,11.47,2442321.1586948,0
+COO.US,D,20070214,000000,11.47,11.6387,11.4375,11.485,4603813.0539671,0
+COO.US,D,20070215,000000,11.4975,11.587,11.4128,11.5523,4508724.2469675,0
+COO.US,D,20070216,000000,11.5498,11.6115,11.3383,11.6115,5288499.6766816,0
+COO.US,D,20070220,000000,11.6042,11.7487,11.4275,11.6737,4606741.8180302,0
+COO.US,D,20070221,000000,11.6712,11.8859,11.6612,11.8009,4127872.8895374,0
+COO.US,D,20070222,000000,11.8659,11.9181,11.6017,11.7262,1913887.2995821,0
+COO.US,D,20070223,000000,11.7262,11.8109,11.5747,11.7437,2701292.7198267,0
+COO.US,D,20070226,000000,11.7612,11.7809,11.5572,11.5672,3602163.7412538,0
+COO.US,D,20070227,000000,11.5498,11.5597,11.3133,11.45,2556274.8872212,0
+COO.US,D,20070228,000000,11.4178,11.5647,11.2511,11.4275,2557075.0959816,0
+COO.US,D,20070301,000000,11.4225,11.9006,11.286,11.4425,2472264.9705094,0
+COO.US,D,20070302,000000,11.4525,11.5222,11.3878,11.45,2690449.8911231,0
+COO.US,D,20070305,000000,11.43,11.5523,11.0521,11.4128,2850743.7089649,0
+COO.US,D,20070306,000000,11.455,11.4625,10.9276,11.2785,4134694.6692199,0
+COO.US,D,20070307,000000,11.2463,11.3828,11.1591,11.2636,2631790.5879412,0
+COO.US,D,20070308,000000,11.2886,11.4153,11.2238,11.378,2653488.2484797,0
+COO.US,D,20070309,000000,11.9506,12.187,11.4103,11.9031,10046705.008882,0
+COO.US,D,20070312,000000,11.8259,12.0474,11.634,11.6962,4268481.571873,0
+COO.US,D,20070313,000000,11.6512,11.7012,11.455,11.485,2048874.5153758,0
+COO.US,D,20070314,000000,11.4625,11.6412,11.3383,11.6017,2039628.1031493,0
+COO.US,D,20070315,000000,11.6512,11.7287,11.5747,11.6562,1247797.5284596,0
+COO.US,D,20070316,000000,11.6787,11.6987,11.5222,11.5895,1661197.3772194,0
+COO.US,D,20070319,000000,11.6512,11.7212,11.5247,11.5967,2197513.2926222,0
+COO.US,D,20070320,000000,11.6362,11.8059,11.5348,11.7759,2614121.9785113,0
+COO.US,D,20070321,000000,11.8384,11.8684,11.6067,11.7637,2565905.3996527,0
+COO.US,D,20070322,000000,11.8084,11.9704,11.7362,11.9679,2125226.4342505,0
+COO.US,D,20070323,000000,11.9256,12.1596,11.9031,12.1049,2599262.1018305,0
+COO.US,D,20070326,000000,12.1049,12.1746,12.0349,12.0773,2659921.9269134,0
+COO.US,D,20070327,000000,12.1124,12.2346,11.9331,12.0998,2281075.0924282,0
+COO.US,D,20070328,000000,12.0974,12.222,12.0524,12.1273,1699355.3319596,0
+COO.US,D,20070329,000000,12.1546,12.207,12.0374,12.0974,1990743.3499758,0
+COO.US,D,20070330,000000,12.1348,12.1746,12.0574,12.1024,1168252.7766309,0
+COO.US,D,20070402,000000,12.1471,12.1996,12.0773,12.1596,1561959.487797,0
+COO.US,D,20070403,000000,12.0974,12.3063,12.0974,12.2046,2490785.8022691,0
+COO.US,D,20070404,000000,12.167,12.212,12.0004,12.1348,1472372.1160252,0
+COO.US,D,20070405,000000,12.1024,12.3788,12.0773,12.3663,1248029.5890001,0
+COO.US,D,20070409,000000,12.3463,12.4382,12.1896,12.4307,1509529.8098149,0
+COO.US,D,20070410,000000,12.3613,12.4257,12.212,12.3113,3153618.7237367,0
+COO.US,D,20070411,000000,12.3963,12.667,12.3838,12.5777,3175352.3936695,0
+COO.US,D,20070412,000000,12.5452,12.6447,12.5032,12.625,3046390.7498416,0
+COO.US,D,20070413,000000,12.635,12.8566,12.4482,12.5352,2609696.8240662,0
+COO.US,D,20070416,000000,12.528,12.62,12.4532,12.5082,3211105.7210847,0
+COO.US,D,20070417,000000,12.5327,12.5577,12.4807,12.5377,835205.89054778,0
+COO.US,D,20070418,000000,12.4982,12.5925,12.3488,12.4732,1195988.0122668,0
+COO.US,D,20070419,000000,12.4232,12.4557,12.3288,12.416,889448.04137225,0
+COO.US,D,20070420,000000,12.4707,12.4732,12.3038,12.421,2075377.4295207,0
+COO.US,D,20070423,000000,12.4382,12.5107,12.3438,12.3913,2652035.8695796,0
+COO.US,D,20070424,000000,12.3863,12.3988,12.222,12.2743,1960883.560081,0
+COO.US,D,20070425,000000,12.3013,12.3763,12.237,12.3363,997528.23759719,0
+COO.US,D,20070426,000000,12.3463,12.5527,12.2763,12.5107,1723469.6229546,0
+COO.US,D,20070427,000000,12.5825,12.8042,12.5577,12.7794,2373875.302373,0
+COO.US,D,20070430,000000,12.8342,12.8816,12.6497,12.7194,2694867.0434806,0
+COO.US,D,20070501,000000,12.7069,12.8267,12.4532,12.7694,3346080.933747,0
+COO.US,D,20070502,000000,12.8166,13.0531,12.8016,12.9761,2906406.2303391,0
+COO.US,D,20070503,000000,12.9339,13.0681,12.8542,13.0036,1685279.659864,0
+COO.US,D,20070504,000000,13.1181,13.1556,12.7794,12.9314,2347752.4873894,0
+COO.US,D,20070507,000000,12.9414,12.9561,12.7694,12.8892,723940.86345641,0
+COO.US,D,20070508,000000,12.8267,12.8392,12.5232,12.7594,3861919.5069709,0
+COO.US,D,20070509,000000,12.7619,12.8342,12.615,12.7394,1554253.4774343,0
+COO.US,D,20070510,000000,12.7594,12.7817,12.5007,12.6944,1295601.9998066,0
+COO.US,D,20070511,000000,12.6695,12.682,12.5552,12.585,1075444.5645984,0
+COO.US,D,20070514,000000,12.5232,12.5577,12.4038,12.4782,1319720.2918454,0
+COO.US,D,20070515,000000,12.4582,12.6944,12.4582,12.5802,1639907.8231487,0
+COO.US,D,20070516,000000,13.1456,13.3498,12.9016,13.2973,6572862.7444481,0
+COO.US,D,20070517,000000,13.2973,13.3373,13.2253,13.2553,2612913.6632831,0
+COO.US,D,20070518,000000,13.2278,13.3098,13.1081,13.2678,2029989.5886301,0
+COO.US,D,20070521,000000,13.9221,14.0786,13.5534,13.6904,4826495.1478144,0
+COO.US,D,20070522,000000,13.7674,13.9096,13.7052,13.8122,4986656.9312107,0
+COO.US,D,20070523,000000,13.7524,13.8072,13.4762,13.5037,2239708.3005587,0
+COO.US,D,20070524,000000,13.6282,13.7849,13.541,13.6282,4502290.5685338,0
+COO.US,D,20070525,000000,13.6632,13.7324,13.6132,13.6582,2410836.9450164,0
+COO.US,D,20070529,000000,13.6904,13.6977,13.4145,13.6632,3370599.330166,0
+COO.US,D,20070530,000000,13.6507,13.8521,13.5534,13.8322,3818128.0825574,0
+COO.US,D,20070531,000000,13.7996,13.8146,13.5584,13.7249,2412041.2592009,0
+COO.US,D,20070601,000000,13.7249,13.8322,13.6407,13.8022,2522530.0837946,0
+COO.US,D,20070604,000000,13.8222,13.9594,13.571,13.6732,3669889.4096912,0
+COO.US,D,20070605,000000,13.5162,13.6207,13.2603,13.4662,3769915.5047426,0
+COO.US,D,20070606,000000,12.9042,13.7002,12.8442,13.4762,12970811.857002,0
+COO.US,D,20070607,000000,13.3595,13.4215,13.1778,13.2353,4283349.4506415,0
+COO.US,D,20070608,000000,13.1928,13.2998,13.1928,13.2678,1350324.2758873,0
+COO.US,D,20070611,000000,13.2153,13.407,13.1406,13.3448,2568318.0290654,0
+COO.US,D,20070612,000000,13.2378,13.417,13.2078,13.3473,3099020.4800139,0
+COO.US,D,20070613,000000,13.1778,13.4987,13.1778,13.3945,2731024.4763198,0
+COO.US,D,20070614,000000,13.3323,13.5237,13.3323,13.4215,1664002.1089247,0
+COO.US,D,20070615,000000,13.4315,13.531,13.4315,13.4787,1413328.7126383,0
+COO.US,D,20070618,000000,13.5285,13.5285,13.4095,13.4095,897486.13837058,0
+COO.US,D,20070619,000000,13.4315,13.581,13.4315,13.5385,1163031.4144692,0
+COO.US,D,20070620,000000,13.5385,13.6257,13.402,13.4712,1858844.9399972,0
+COO.US,D,20070621,000000,13.4712,13.5982,13.3523,13.541,2819003.4284832,0
+COO.US,D,20070622,000000,13.4887,13.6732,13.4388,13.4562,2918641.4222858,0
+COO.US,D,20070625,000000,13.5012,13.541,13.2728,13.3373,1974943.2280014,0
+COO.US,D,20070626,000000,13.3995,13.4762,13.2003,13.3123,1773202.5974142,0
+COO.US,D,20070627,000000,13.3123,13.4145,13.2228,13.3273,1294797.7900023,0
+COO.US,D,20070628,000000,13.3248,13.4637,13.2303,13.2948,1748376.1206224,0
+COO.US,D,20070629,000000,13.357,13.4045,13.1181,13.2728,1429789.0068399,0
+COO.US,D,20070702,000000,13.2703,13.3273,13.0531,13.3273,1322925.1279308,0
+COO.US,D,20070703,000000,13.3198,13.4612,13.2703,13.3123,850889.98225184,0
+COO.US,D,20070705,000000,13.2578,13.7972,13.1706,13.5684,2950981.8593378,0
+COO.US,D,20070706,000000,13.5162,13.6904,13.4887,13.6532,1999461.6244204,0
+COO.US,D,20070709,000000,13.6332,13.7774,13.5162,13.7674,1269103.0867055,0
+COO.US,D,20070710,000000,13.6557,13.7102,13.4265,13.4687,1059388.3758208,0
+COO.US,D,20070711,000000,13.4687,13.7549,13.4687,13.5237,1411316.1876058,0
+COO.US,D,20070712,000000,13.5237,13.6182,13.3548,13.546,1567985.0597629,0
+COO.US,D,20070713,000000,13.5012,13.5012,13.1828,13.387,1455099.6099317,0
+COO.US,D,20070716,000000,13.3073,13.3398,13.1031,13.2948,1728298.8828237,0
+COO.US,D,20070717,000000,13.2703,13.4588,13.1506,13.2303,1141745.8614423,0
+COO.US,D,20070718,000000,13.3348,13.3348,12.9561,13.1556,1177907.2953253,0
+COO.US,D,20070719,000000,13.2428,13.4562,13.1281,13.4438,2379100.6655785,0
+COO.US,D,20070720,000000,13.4365,13.5087,13.2973,13.3223,1518576.1698513,0
+COO.US,D,20070723,000000,13.3048,13.3123,13.1306,13.2578,1217753.69055,0
+COO.US,D,20070724,000000,13.1928,13.3248,13.1206,13.2203,1126081.7749573,0
+COO.US,D,20070725,000000,13.2678,13.3323,13.1828,13.2103,1107993.0559282,0
+COO.US,D,20070726,000000,13.0756,13.1106,12.8192,12.9911,2011196.6858919,0
+COO.US,D,20070727,000000,13.0061,13.0456,12.8192,12.8416,1228508.4962899,0
+COO.US,D,20070730,000000,12.7842,12.8692,12.6944,12.8066,2015525.8152857,0
+COO.US,D,20070731,000000,12.8066,12.9016,12.3988,12.4782,2074177.11638,0
+COO.US,D,20070801,000000,12.4135,12.9561,12.4135,12.8766,1857244.5224764,0
+COO.US,D,20070802,000000,12.9214,13.1778,12.9067,13.1306,2392760.2291187,0
+COO.US,D,20070803,000000,13.1828,13.4488,13.1331,13.2453,2086640.3678234,0
+COO.US,D,20070806,000000,13.6904,14.1858,13.2553,13.4215,2617730.9200208,0
+COO.US,D,20070807,000000,13.417,13.6157,13.2503,13.5834,3190204.2682627,0
+COO.US,D,20070808,000000,13.8146,14.1536,13.571,13.8022,5102895.255748,0
+COO.US,D,20070809,000000,13.6657,14.3355,13.541,13.7849,7370314.7856797,0
+COO.US,D,20070810,000000,13.387,13.7524,13.1978,13.2925,4378558.2889552,0
+COO.US,D,20070813,000000,13.3173,13.4787,12.9439,13.1828,3199858.7869571,0
+COO.US,D,20070814,000000,13.1928,13.1928,12.9114,12.9264,1196640.1824065,0
+COO.US,D,20070815,000000,13.1481,13.541,12.8066,12.8566,2459845.7305478,0
+COO.US,D,20070816,000000,12.7694,12.8142,12.4282,12.6025,3731361.446666,0
+COO.US,D,20070817,000000,12.6944,12.8716,12.4382,12.7444,2345751.9654884,0
+COO.US,D,20070820,000000,12.7942,13.0631,12.7494,12.9089,1359886.7705742,0
+COO.US,D,20070821,000000,12.8242,13.1581,12.6895,13.0956,2178628.3658765,0
+COO.US,D,20070822,000000,13.1106,13.1556,12.8442,12.9314,918787.69557273,0
+COO.US,D,20070823,000000,12.9067,12.9314,12.202,12.421,4260447.4759185,0
+COO.US,D,20070824,000000,12.4557,12.6125,12.3813,12.4932,1581648.6243469,0
+COO.US,D,20070827,000000,12.4932,12.6422,12.4085,12.528,1576043.1619803,0
+COO.US,D,20070828,000000,12.5352,12.5825,12.3613,12.3613,1008359.0631694,0
+COO.US,D,20070829,000000,12.4807,12.5082,12.2421,12.3213,1759218.949326,0
+COO.US,D,20070830,000000,12.3013,12.3188,12.1323,12.1695,2534173.1212586,0
+COO.US,D,20070831,000000,12.167,12.3163,11.9356,12.1373,2933093.1924988,0
+COO.US,D,20070904,000000,12.207,12.2246,12.0054,12.1224,3174140.0773975,0
+COO.US,D,20070905,000000,12.0599,12.4307,12.0499,12.3213,2101904.3499283,0
+COO.US,D,20070906,000000,12.3713,12.5577,12.3238,12.3688,3776361.1863077,0
+COO.US,D,20070907,000000,12.4682,12.8366,12.3263,12.5825,8032383.5077811,0
+COO.US,D,20070910,000000,12.6497,12.9414,12.6025,12.8892,3278595.3279377,0
+COO.US,D,20070911,000000,12.9042,13.0456,12.8416,12.9536,2145291.6689178,0
+COO.US,D,20070912,000000,12.9886,13.2825,12.9214,13.1481,2802535.1321939,0
+COO.US,D,20070913,000000,13.1606,13.2278,12.8992,12.9264,1400057.2503468,0
+COO.US,D,20070914,000000,12.9239,12.9314,12.7769,12.9067,967796.48110411,0
+COO.US,D,20070917,000000,12.9016,12.9016,12.5502,12.7369,1224099.34602,0
+COO.US,D,20070918,000000,12.8292,12.9439,12.5057,12.8042,1864066.3021589,0
+COO.US,D,20070919,000000,12.8466,13.1731,12.8466,12.9536,1183920.8641598,0
+COO.US,D,20070920,000000,12.9736,13.0856,12.9139,12.9786,648409.15856119,0
+COO.US,D,20070921,000000,12.9786,13.0284,12.7866,12.9636,1312890.5100752,0
+COO.US,D,20070924,000000,12.9711,13.0136,12.7619,12.9611,1194363.5884831,0
+COO.US,D,20070925,000000,12.8716,13.2925,12.8342,13.2003,2976480.5114883,0
+COO.US,D,20070926,000000,13.2078,13.561,13.2078,13.4987,1349039.9408268,0
+COO.US,D,20070927,000000,13.546,13.9121,13.2875,13.3845,5297738.0868205,0
+COO.US,D,20070928,000000,13.417,13.5584,12.9886,13.0481,1965308.7145261,0
+COO.US,D,20071001,000000,13.1206,13.1953,13.0036,13.0456,1480814.3184475,0
+COO.US,D,20071002,000000,12.9961,13.0831,12.8716,12.9811,1466354.5461469,0
+COO.US,D,20071003,000000,12.9836,13.3248,12.8242,12.9736,1548696.0275932,0
+COO.US,D,20071004,000000,12.692,12.7892,12.406,12.5427,2968454.4176214,0
+COO.US,D,20071005,000000,12.5402,12.7966,12.4557,12.5232,1438627.3125987,0
+COO.US,D,20071008,000000,12.5232,12.5257,12.2643,12.3413,2480739.1812822,0
+COO.US,D,20071009,000000,11.8409,11.9481,11.301,11.8059,10385361.358376,0
+COO.US,D,20071010,000000,11.8709,11.9456,11.7562,11.8909,4607145.9234542,0
+COO.US,D,20071011,000000,11.8509,11.8634,11.609,11.6912,3452140.6028519,0
+COO.US,D,20071012,000000,11.5967,11.6437,11.2488,11.4028,4826095.0434341,0
+COO.US,D,20071015,000000,11.4003,11.495,11.2536,11.276,3468228.79998,0
+COO.US,D,20071016,000000,11.2661,11.286,11.0346,11.1193,3122718.6624534,0
+COO.US,D,20071017,000000,11.1416,11.3433,11.0944,11.1741,3175756.4990935,0
+COO.US,D,20071018,000000,11.1766,11.2288,10.9526,11.1391,2379504.7710025,0
+COO.US,D,20071019,000000,11.1019,11.1791,11.0024,11.1791,2164172.5946197,0
+COO.US,D,20071022,000000,11.1391,11.2936,11.0919,11.2936,2219210.9531608,0
+COO.US,D,20071023,000000,11.3233,11.3755,11.2238,11.301,3544540.7084166,0
+COO.US,D,20071024,000000,11.2836,11.2836,10.9154,10.9901,2611301.2426308,0
+COO.US,D,20071025,000000,10.9276,10.9526,10.43,10.6165,4962290.5744561,0
+COO.US,D,20071026,000000,10.6815,10.729,10.5792,10.6615,2098683.5096676,0
+COO.US,D,20071029,000000,10.6315,10.634,10.3428,10.5445,4324724.2445985,0
+COO.US,D,20071030,000000,10.4797,10.5792,10.3428,10.5045,2886489.0342925,0
+COO.US,D,20071031,000000,10.4945,10.6092,10.3503,10.4548,3294659.518803,0
+COO.US,D,20071101,000000,10.405,10.7464,10.405,10.5792,2905782.067506,0
+COO.US,D,20071102,000000,10.5917,10.9576,10.4648,10.8879,2808156.5987358,0
+COO.US,D,20071105,000000,10.8309,11.0024,10.719,10.9204,2539790.5867567,0
+COO.US,D,20071106,000000,10.9104,10.9352,10.6315,10.749,2015525.8152857,0
+COO.US,D,20071107,000000,10.619,10.9652,10.619,10.8704,1797905.0418481,0
+COO.US,D,20071108,000000,10.9376,10.9702,10.7535,10.9352,2496011.1654746,0
+COO.US,D,20071109,000000,10.9079,10.9949,10.7535,10.9204,1353857.1975645,0
+COO.US,D,20071112,000000,10.9229,10.9526,10.7215,10.8506,1275932.8684757,0
+COO.US,D,20071113,000000,11.0049,11.0049,10.5818,10.8059,2583169.9036586,0
+COO.US,D,20071114,000000,10.8209,11.1093,10.699,11.0969,3305110.245214,0
+COO.US,D,20071115,000000,11.1193,11.1866,10.8656,10.9376,2157734.9151422,0
+COO.US,D,20071116,000000,10.9476,10.9552,10.8357,10.8704,1314502.9307275,0
+COO.US,D,20071119,000000,10.8284,10.9949,10.694,10.724,1596916.6074956,0
+COO.US,D,20071120,000000,10.7215,10.739,10.4995,10.5967,3117893.4036282,0
+COO.US,D,20071121,000000,10.3976,10.532,10.38,10.38,2720165.643441,0
+COO.US,D,20071123,000000,10.3701,10.5792,10.3478,10.502,966192.06253949,0
+COO.US,D,20071126,000000,10.4622,10.5145,10.3603,10.4076,1495270.0897044,0
+COO.US,D,20071127,000000,10.4425,10.567,10.2353,10.43,1847305.9296721,0
+COO.US,D,20071128,000000,10.4325,10.619,10.2206,10.502,5934504.2079177,0
+COO.US,D,20071129,000000,10.532,10.8904,10.43,10.7215,3469029.0087404,0
+COO.US,D,20071130,000000,10.8407,10.9401,10.6415,10.7114,2819403.5328634,0
+COO.US,D,20071203,000000,10.734,10.8606,10.5843,10.8109,2093542.168382,0
+COO.US,D,20071204,000000,10.7909,10.9901,10.6815,10.8631,2462250.3578729,0
+COO.US,D,20071205,000000,10.8506,10.8954,10.7164,10.7934,4858235.4282961,0
+COO.US,D,20071206,000000,10.7535,10.7959,10.5245,10.644,2591624.1092123,0
+COO.US,D,20071207,000000,10.6615,10.7709,10.5843,10.6365,2865119.4593457,0
+COO.US,D,20071210,000000,10.6615,10.6915,10.5195,10.6115,2666347.6032595,0
+COO.US,D,20071211,000000,10.6765,10.8159,10.5195,10.5892,1997024.988745,0
+COO.US,D,20071212,000000,9.3223,9.8894,9.2476,9.82218,20014237.36301,0
+COO.US,D,20071213,000000,9.78222,9.89915,9.52852,9.65272,6751577.3679546,0
+COO.US,D,20071214,000000,9.67998,9.70248,9.55848,9.63273,4513941.6080853,0
+COO.US,D,20071217,000000,9.64022,9.64022,9.50352,9.55848,4280128.6103808,0
+COO.US,D,20071218,000000,9.58297,9.59297,9.3348,9.4118,5236674.1563135,0
+COO.US,D,20071219,000000,9.4143,9.546,9.21035,9.3248,3622477.0406369,0
+COO.US,D,20071220,000000,9.3398,9.4318,9.20035,9.28005,2435755.4458156,0
+COO.US,D,20071221,000000,9.29005,9.3098,9.13038,9.2151,2906994.383778,0
+COO.US,D,20071224,000000,9.2151,9.58297,9.18785,9.21035,795039.41181894,0
+COO.US,D,20071226,000000,9.2176,9.37455,9.2151,9.3223,1833534.3369054,0
+COO.US,D,20071227,000000,9.2973,9.36455,9.2351,9.29005,2349973.0666996,0
+COO.US,D,20071228,000000,9.2998,9.4268,9.2226,9.35955,1442040.2029618,0
+COO.US,D,20071231,000000,9.4168,9.50102,9.3248,9.4593,1607759.4361992,0
+COO.US,D,20080102,000000,9.4493,9.57822,9.3523,9.4593,3188879.9227642,0
+COO.US,D,20080103,000000,9.4593,9.59048,9.4343,9.5535,1978168.0693059,0
+COO.US,D,20080104,000000,9.51603,9.60298,9.4443,9.57072,2665547.3944991,0
+COO.US,D,20080107,000000,9.57072,9.59048,9.38205,9.4343,2615322.2916519,0
+COO.US,D,20080108,000000,9.4468,9.59048,9.3918,9.4368,1970530.0766878,0
+COO.US,D,20080109,000000,9.4743,9.52102,9.37705,9.51352,2104717.0837211,0
+COO.US,D,20080110,000000,9.5435,9.83218,9.2948,9.58548,3667476.7802786,0
+COO.US,D,20080111,000000,9.60298,9.60772,9.38705,9.52102,1976875.7321578,0
+COO.US,D,20080114,000000,9.5535,9.60298,9.4293,9.546,2266615.3201275,0
+COO.US,D,20080115,000000,9.48605,9.69498,9.4393,9.60048,2108730.1306546,0
+COO.US,D,20080116,000000,9.61022,9.69248,9.4393,9.64022,2568318.0290654,0
+COO.US,D,20080117,000000,9.63273,9.78472,9.4643,9.551,2153729.8702963,0
+COO.US,D,20080118,000000,9.61272,9.61272,9.2998,9.3943,2592652.3774695,0
+COO.US,D,20080122,000000,9.37705,9.51102,9.16788,9.3298,2207960.0179894,0
+COO.US,D,20080123,000000,9.09538,9.3893,9.09538,9.2948,3615023.0960336,0
+COO.US,D,20080124,000000,9.2601,9.4468,9.18535,9.3248,1449470.1413022,0
+COO.US,D,20080125,000000,9.4268,9.52603,9.12788,9.18535,1798185.1149142,0
+COO.US,D,20080128,000000,9.18535,9.3943,9.18535,9.36205,2728415.7957608,0
+COO.US,D,20080129,000000,9.4268,9.50852,9.2451,9.4018,3215922.9778223,0
+COO.US,D,20080130,000000,9.4293,9.84715,9.4068,9.58798,3068712.5732133,0
+COO.US,D,20080131,000000,9.53852,9.8794,9.4593,9.8022,3401319.3444782,0
+COO.US,D,20080201,000000,9.8519,10.3353,9.8022,10.2653,5327861.9456062,0
+COO.US,D,20080204,000000,10.3128,10.3701,9.99115,10.0284,2151317.2408837,0
+COO.US,D,20080205,000000,9.98115,10.1131,9.94165,10.0759,3007520.6093047,0
+COO.US,D,20080206,000000,10.1006,10.1031,9.8719,9.9789,2045081.5258515,0
+COO.US,D,20080207,000000,9.90665,9.90665,9.70748,9.79222,2684824.4235374,0
+COO.US,D,20080208,000000,9.84465,9.92915,9.71998,9.83968,1521793.0090682,0
+COO.US,D,20080211,000000,9.8844,9.8969,9.72247,9.79972,1086299.3964334,0
+COO.US,D,20080212,000000,9.8022,9.90165,9.72498,9.84715,1144694.6307244,0
+COO.US,D,20080213,000000,9.8122,9.8122,8.95342,9.20035,7630946.7799895,0
+COO.US,D,20080214,000000,9.11038,9.18035,8.6095,8.9934,5362162.8941212,0
+COO.US,D,20080215,000000,8.98342,8.9934,8.73397,8.88368,2865875.6566243,0
+COO.US,D,20080219,000000,8.91118,9.02562,8.87368,8.94868,1996916.9605623,0
+COO.US,D,20080220,000000,8.93618,9.13038,8.8512,9.09538,2406719.8709441,0
+COO.US,D,20080221,000000,9.16038,9.16788,8.82145,8.85368,1771746.2174702,0
+COO.US,D,20080222,000000,8.8412,8.8412,8.51528,8.65925,3779922.1152916,0
+COO.US,D,20080225,000000,8.69675,8.83145,8.632,8.76645,2356170.6835489,0
+COO.US,D,20080226,000000,8.76395,8.95592,8.72148,8.93367,3207896.8839554,0
+COO.US,D,20080227,000000,8.90118,9.0009,8.83145,8.87368,2502104.7551851,0
+COO.US,D,20080228,000000,8.80645,8.96343,8.68425,8.73148,3159560.2737828,0
+COO.US,D,20080229,000000,8.68175,8.68175,8.4583,8.51028,2948357.1746036,0
+COO.US,D,20080303,000000,8.50278,8.5425,8.19712,8.28908,3869217.4108658,0
+COO.US,D,20080304,000000,8.2291,8.4533,8.20462,8.36108,2118772.7505978,0
+COO.US,D,20080305,000000,8.34108,8.4233,8.32858,8.39582,2417790.7591444,0
+COO.US,D,20080306,000000,8.37832,8.47805,8.29158,8.40333,2216062.1316886,0
+COO.US,D,20080307,000000,8.73648,9.03312,8.17463,8.26408,13161537.614002,0
+COO.US,D,20080310,000000,8.33108,8.40333,7.89592,7.94318,6008815.5944533,0
+COO.US,D,20080311,000000,8.02515,8.16462,7.91592,8.05015,3289374.1399405,0
+COO.US,D,20080312,000000,8.08015,8.12715,7.94792,7.95292,2035611.055172,0
+COO.US,D,20080313,000000,7.87345,7.9879,7.80622,7.9879,2718565.2259202,0
+COO.US,D,20080314,000000,7.9879,7.9954,7.57675,7.6865,3229590.5434502,0
+COO.US,D,20080317,000000,7.5448,7.60175,7.39532,7.4503,2866811.9008739,0
+COO.US,D,20080318,000000,7.5173,7.89342,7.4823,7.86095,2113151.2840559,0
+COO.US,D,20080319,000000,7.88842,8.04515,7.88842,8.0104,3329624.6405892,0
+COO.US,D,20080320,000000,8.01265,8.2266,7.78648,8.19213,3373608.1151052,0
+COO.US,D,20080324,000000,8.21435,8.49055,8.21435,8.41083,2314823.8968985,0
+COO.US,D,20080325,000000,8.4583,8.50527,8.27158,8.40832,2757271.3236613,0
+COO.US,D,20080326,000000,8.4533,8.55975,8.31382,8.4583,2273040.9964736,0
+COO.US,D,20080327,000000,8.46555,8.5895,8.40832,8.49055,1614989.3223495,0
+COO.US,D,20080328,000000,8.51528,8.627,8.4308,8.53525,2611701.3470111,0
+COO.US,D,20080331,000000,8.56225,8.6245,8.4408,8.56975,3505974.6472086,0
+COO.US,D,20080401,000000,8.5995,8.81145,8.5895,8.80145,2402406.7457255,0
+COO.US,D,20080402,000000,8.8512,8.9984,8.76895,8.97092,4002908.2884677,0
+COO.US,D,20080403,000000,8.74898,9.17785,8.74898,9.12788,3258634.1204093,0
+COO.US,D,20080404,000000,9.18785,9.3223,8.97343,9.2998,3431055.1020151,0
+COO.US,D,20080407,000000,9.2923,9.2973,8.8462,9.13038,5347275.0101338,0
+COO.US,D,20080408,000000,9.07312,9.3198,9.03312,9.2998,2136537.3850789,0
+COO.US,D,20080409,000000,9.2626,9.3323,9.07562,9.16038,2251467.3682929,0
+COO.US,D,20080410,000000,9.16788,9.19785,9.07062,9.13787,1237762.910604,0
+COO.US,D,20080411,000000,9.09287,9.37705,9.09287,9.2351,1871044.1225497,0
+COO.US,D,20080414,000000,9.21035,9.21035,9.10538,9.15038,1995984.7173565,0
+COO.US,D,20080415,000000,9.16788,9.4068,9.0134,9.08313,2555778.7577897,0
+COO.US,D,20080416,000000,9.11788,9.15038,8.79895,9.05062,2887725.3568273,0
+COO.US,D,20080417,000000,9.02312,9.2226,9.01565,9.14538,2407392.0463029,0
+COO.US,D,20080418,000000,9.2276,9.2426,8.97092,8.98592,1141829.8833621,0
+COO.US,D,20080421,000000,8.97092,8.97592,8.75147,8.78895,1740322.0194489,0
+COO.US,D,20080422,000000,8.77395,8.77395,8.53028,8.632,1760303.2321964,0
+COO.US,D,20080423,000000,8.6295,8.70172,8.51278,8.6445,2078374.2113284,0
+COO.US,D,20080424,000000,8.6195,8.66675,8.50278,8.5745,1224867.54643,0
+COO.US,D,20080425,000000,8.55975,8.70172,8.51778,8.66675,783752.46725334,0
+COO.US,D,20080428,000000,8.70422,8.92367,8.6095,8.8512,1561907.4742276,0
+COO.US,D,20080429,000000,8.82395,8.91618,8.73648,8.88118,718203.36664426,0
+COO.US,D,20080430,000000,8.8437,8.91868,8.65675,8.71148,1725610.1813887,0
+COO.US,D,20080501,000000,8.76895,9.03312,8.72648,8.95842,1406194.8515392,0
+COO.US,D,20080502,000000,8.9909,9.21285,8.97343,9.10788,1243200.329131,0
+COO.US,D,20080505,000000,9.12788,9.2651,9.02812,9.2476,1161803.094022,0
+COO.US,D,20080506,000000,9.2601,9.541,9.20035,9.4593,1445953.2238002,0
+COO.US,D,20080507,000000,9.50102,9.60772,9.4293,9.4618,2000829.9814008,0
+COO.US,D,20080508,000000,9.52352,9.52352,9.15537,9.2576,1015088.8188444,0
+COO.US,D,20080509,000000,9.21035,9.4068,9.21035,9.3373,1172601.9112438,0
+COO.US,D,20080512,000000,9.4018,9.57822,9.37705,9.4593,2332440.492759,0
+COO.US,D,20080513,000000,9.4468,9.4593,9.3323,9.4543,2315908.1797689,0
+COO.US,D,20080514,000000,9.51352,9.59798,9.4543,9.556,1566004.5430809,0
+COO.US,D,20080515,000000,9.53352,9.67498,9.4118,9.67498,1069394.9863697,0
+COO.US,D,20080516,000000,9.66748,9.83218,9.64272,9.71248,2263234.4381148,0
+COO.US,D,20080519,000000,9.66998,9.77972,9.58297,9.69498,1577903.6473482,0
+COO.US,D,20080520,000000,9.65772,9.79472,9.61772,9.77472,2027120.8402241,0
+COO.US,D,20080521,000000,9.75472,9.78222,9.4543,9.5485,1725638.1886953,0
+COO.US,D,20080522,000000,9.52603,9.73972,9.4793,9.68498,708384.80515401,0
+COO.US,D,20080523,000000,9.67498,9.8744,9.56822,9.82218,1067382.4613373,0
+COO.US,D,20080527,000000,9.78222,10.0334,9.72498,9.9689,2133800.6711183,0
+COO.US,D,20080528,000000,9.98865,10.0609,9.8544,9.8844,3164349.5232138,0
+COO.US,D,20080529,000000,9.83968,10.1181,9.83718,10.1056,1885611.9230329,0
+COO.US,D,20080530,000000,10.1006,10.1306,9.99865,10.0684,3833520.0980639,0
+COO.US,D,20080602,000000,10.0634,10.1606,9.8644,9.9739,3893719.8031096,0
+COO.US,D,20080603,000000,10.0284,10.1981,10.0036,10.1056,2180116.7541709,0
+COO.US,D,20080604,000000,9.99865,10.2056,9.93165,10.1631,2660093.9717969,0
+COO.US,D,20080605,000000,10.1531,10.3178,10.1006,10.2903,3010461.3764992,0
+COO.US,D,20080606,000000,10.0259,10.3028,9.4268,9.58297,7759084.2087941,0
+COO.US,D,20080609,000000,9.62772,9.75472,9.38205,9.52603,2551449.6283959,0
+COO.US,D,20080610,000000,9.4143,9.64022,9.4143,9.64022,2014649.5866931,0
+COO.US,D,20080611,000000,9.60772,9.70497,9.546,9.59548,2026516.6826099,0
+COO.US,D,20080612,000000,9.63273,9.83218,9.59297,9.82467,1363487.709996,0
+COO.US,D,20080613,000000,9.8544,10.0734,9.8122,10.0734,2227781.1889848,0
+COO.US,D,20080616,000000,9.95165,9.96665,9.70248,9.75222,1881770.920983,0
+COO.US,D,20080617,000000,9.69748,9.79722,9.64522,9.69248,2353878.0854504,0
+COO.US,D,20080618,000000,9.68248,9.72972,9.59548,9.67498,2684948.4558953,0
+COO.US,D,20080619,000000,9.65772,9.72748,9.5535,9.64772,2581181.384889,0
+COO.US,D,20080620,000000,9.63273,9.69498,9.3473,9.48855,3187275.5041996,0
+COO.US,D,20080623,000000,9.52852,9.56822,9.37455,9.4218,2849383.3540722,0
+COO.US,D,20080624,000000,9.38705,9.3993,9.14288,9.20285,3385119.1181237,0
+COO.US,D,20080625,000000,9.15288,9.4693,9.15288,9.3548,2427585.3143718,0
+COO.US,D,20080626,000000,9.2401,9.27258,9.05812,9.05812,2725330.9909894,0
+COO.US,D,20080627,000000,9.13288,9.27258,9.09038,9.16537,1943338.983009,0
+COO.US,D,20080630,000000,9.18785,9.3023,9.07062,9.2476,1538173.2823938,0
+COO.US,D,20080701,000000,9.19035,9.4143,9.10038,9.4118,1916539.9916228,0
+COO.US,D,20080702,000000,9.4268,9.59297,9.4268,9.5485,1636318.8868582,0
+COO.US,D,20080703,000000,9.57072,9.58798,9.2401,9.28505,708404.81037302,0
+COO.US,D,20080707,000000,9.3498,9.4468,9.2201,9.3473,2479066.7449729,0
+COO.US,D,20080708,000000,9.3398,9.4068,9.18035,9.3373,2301700.4732278,0
+COO.US,D,20080709,000000,9.2998,9.3173,9.13787,9.20785,2312767.3603842,0
+COO.US,D,20080710,000000,9.19035,9.19035,8.78895,8.88618,2507638.1987634,0
+COO.US,D,20080711,000000,8.78145,9.03062,8.75398,8.96092,2091781.7091091,0
+COO.US,D,20080714,000000,9.0034,9.04562,8.65675,8.71148,2344895.7421148,0
+COO.US,D,20080715,000000,8.6445,8.69925,8.4358,8.555,3699701.1870603,0
+COO.US,D,20080716,000000,8.607,8.627,8.4458,8.48805,4125936.3843372,0
+COO.US,D,20080717,000000,8.555,8.5895,8.48055,8.5525,3861999.5278469,0
+COO.US,D,20080718,000000,8.53275,8.8437,8.48805,8.78145,2302772.7529667,0
+COO.US,D,20080721,000000,8.77895,8.79645,8.39582,8.4483,2139162.069813,0
+COO.US,D,20080722,000000,8.46805,8.74398,8.37832,8.71148,3007680.6510567,0
+COO.US,D,20080723,000000,8.77645,8.78145,8.5845,8.67925,1134812.0525333,0
+COO.US,D,20080724,000000,8.642,8.74148,8.4258,8.47055,1017757.5150604,0
+COO.US,D,20080725,000000,8.50028,8.612,8.46805,8.56975,1069795.0907499,0
+COO.US,D,20080728,000000,8.56975,8.70422,8.4158,8.47805,2213993.5920429,0
+COO.US,D,20080729,000000,8.46805,8.592,8.41083,8.49802,987997.75126069,0
+COO.US,D,20080730,000000,8.54,8.612,8.33607,8.4208,1186273.4779154,0
+COO.US,D,20080731,000000,8.4333,8.49055,8.35357,8.38832,1649294.2719083,0
+COO.US,D,20080801,000000,8.39582,8.39582,8.12965,8.2266,2569294.2837531,0
+COO.US,D,20080804,000000,8.18462,8.28908,8.14962,8.21435,2156474.5863445,0
+COO.US,D,20080805,000000,8.26658,8.66675,8.21435,8.602,2134152.7629729,0
+COO.US,D,20080806,000000,8.582,8.86868,8.55725,8.80895,2671048.829727,0
+COO.US,D,20080807,000000,8.73648,8.88618,8.6295,8.67425,1748176.0684323,0
+COO.US,D,20080808,000000,8.75147,9.09788,8.68425,9.01812,3440917.6749872,0
+COO.US,D,20080811,000000,8.97092,9.12788,8.91118,8.9959,2765513.4738935,0
+COO.US,D,20080812,000000,8.93118,8.96092,8.632,8.68675,2554158.3350499,0
+COO.US,D,20080813,000000,8.68675,8.71898,8.577,8.6345,1945291.4923844,0
+COO.US,D,20080814,000000,8.632,8.82895,8.5795,8.74398,2753414.3174361,0
+COO.US,D,20080815,000000,9.2201,9.2201,8.6445,8.96592,1972874.6883558,0
+COO.US,D,20080818,000000,8.9934,9.3048,8.97343,9.08062,1568737.2559977,0
+COO.US,D,20080819,000000,8.9884,9.03813,8.67925,8.77895,929210.41467709,0
+COO.US,D,20080820,000000,8.79145,8.92618,8.73148,8.83145,1229212.679999,0
+COO.US,D,20080821,000000,8.78145,8.96842,8.77395,8.88618,1001893.3763852,0
+COO.US,D,20080822,000000,8.91618,9.03813,8.88867,8.97343,689067.76567769,0
+COO.US,D,20080825,000000,8.95342,9.02562,8.87368,8.87868,930234.68189041,0
+COO.US,D,20080826,000000,8.87117,8.96092,8.68675,8.8412,1154125.0909659,0
+COO.US,D,20080827,000000,8.87618,9.08313,8.86618,9.0059,2919705.6999371,0
+COO.US,D,20080828,000000,9.01565,9.19035,8.96592,9.18035,1683907.3018399,0
+COO.US,D,20080829,000000,9.16038,9.28755,9.13787,9.16788,881253.90366564,0
+COO.US,D,20080902,000000,9.3298,9.3298,9.03562,9.13288,3518878.0134702,0
+COO.US,D,20080903,000000,9.12037,9.19785,9.03813,9.03813,1728054.8191518,0
+COO.US,D,20080904,000000,9.03062,9.13787,8.96842,9.0034,3037064.316739,0
+COO.US,D,20080905,000000,8.96092,9.08313,8.38332,8.46555,7401466.9127225,0
+COO.US,D,20080908,000000,8.68425,8.68425,8.4408,8.4458,3213962.4663593,0
+COO.US,D,20080909,000000,8.4533,8.65675,8.4433,8.53275,2514515.9930591,0
+COO.US,D,20080910,000000,8.53775,8.5845,8.18712,8.28657,3433571.7585666,0
+COO.US,D,20080911,000000,8.19213,8.79395,8.17962,8.587,3514152.78074,0
+COO.US,D,20080912,000000,8.54,8.71648,8.51278,8.65925,2609648.8115406,0
+COO.US,D,20080915,000000,8.52277,8.76395,8.21435,8.56475,2432078.4865616,0
+COO.US,D,20080916,000000,8.4558,8.68925,8.41332,8.612,2819983.6842147,0
+COO.US,D,20080917,000000,8.47805,8.647,8.46305,8.53028,3204988.1251113,0
+COO.US,D,20080918,000000,8.577,9.14538,8.4233,9.04312,5192698.6838851,0
+COO.US,D,20080919,000000,8.75147,9.551,8.65175,9.16788,4817352.7627267,0
+COO.US,D,20080922,000000,8.80145,9.08788,8.66175,8.67175,2311675.0754263,0
+COO.US,D,20080923,000000,8.66925,8.9959,8.5895,8.90368,1662453.7049733,0
+COO.US,D,20080924,000000,8.91368,8.95342,8.587,8.66675,3078659.1681052,0
+COO.US,D,20080925,000000,8.73898,8.91368,8.73898,8.85618,1357558.1630814,0
+COO.US,D,20080926,000000,8.73648,8.83395,8.69175,8.79145,941177.53668904,0
+COO.US,D,20080929,000000,8.74898,8.82145,8.48805,8.597,2351881.5645931,0
+COO.US,D,20080930,000000,8.642,8.70898,8.4508,8.65175,2507454.1507485,0
+COO.US,D,20081001,000000,8.6145,8.97343,8.49553,8.87368,2035074.9153025,0
+COO.US,D,20081002,000000,8.81145,8.96842,8.642,8.71148,2100215.9094438,0
+COO.US,D,20081003,000000,8.80895,8.93118,8.5845,8.69675,2621855.9961807,0
+COO.US,D,20081006,000000,8.56225,8.56225,7.76148,8.0029,3773556.4546025,0
+COO.US,D,20081007,000000,8.05265,8.15962,7.66175,7.66175,2433350.8184906,0
+COO.US,D,20081008,000000,7.56428,7.74398,7.2611,7.38532,2936021.9565619,0
+COO.US,D,20081009,000000,7.44782,7.44782,5.87172,5.97392,6182760.9737477,0
+COO.US,D,20081010,000000,5.66,5.95145,5.01842,5.65,7689233.9860978,0
+COO.US,D,20081013,000000,5.83175,5.94395,5.7295,5.86172,4720775.5674326,0
+COO.US,D,20081014,000000,6.03868,6.23538,5.7545,5.83925,5515010.7694474,0
+COO.US,D,20081015,000000,5.82925,5.9217,5.44082,5.44332,2605935.8428923,0
+COO.US,D,20081016,000000,5.47332,5.53082,5.15015,5.3511,6115051.3094855,0
+COO.US,D,20081017,000000,5.2669,5.655,5.2669,5.49082,2423720.3060591,0
+COO.US,D,20081020,000000,5.54532,5.7395,5.53782,5.727,5300038.6870067,0
+COO.US,D,20081021,000000,5.66,5.9217,5.66,5.84922,3285469.1211897,0
+COO.US,D,20081022,000000,5.7445,5.7445,5.27165,5.36108,4947154.625753,0
+COO.US,D,20081023,000000,5.3511,5.38108,4.46108,4.53282,9684710.5708914,0
+COO.US,D,20081024,000000,4.30165,4.43108,4.27665,4.28915,3367382.4909492,0
+COO.US,D,20081027,000000,4.2294,4.30665,4.09992,4.11493,2062586.0924855,0
+COO.US,D,20081028,000000,4.1869,4.2194,3.74352,3.91022,7379933.2949799,0
+COO.US,D,20081029,000000,3.79825,4.06742,3.79825,3.85298,3442454.0758071,0
+COO.US,D,20081030,000000,3.95522,4.00748,3.818,3.94022,4021021.0137597,0
+COO.US,D,20081031,000000,3.95772,4.1669,3.91772,4.10242,3192588.8903688,0
+COO.US,D,20081103,000000,4.13218,4.52332,3.98272,4.31912,6106733.139421,0
+COO.US,D,20081104,000000,4.43858,4.43858,4.12742,4.2169,6062957.7191827,0
+COO.US,D,20081105,000000,4.1419,4.2344,4.08242,4.10492,3026241.4932545,0
+COO.US,D,20081106,000000,4.10742,4.2519,3.74602,3.77578,4223453.8249247,0
+COO.US,D,20081107,000000,3.78578,3.99272,3.78078,3.99272,2007395.6942799,0
+COO.US,D,20081110,000000,4.03745,4.12492,3.85548,3.90772,2277026.0361005,0
+COO.US,D,20081111,000000,3.87048,3.89022,3.78078,3.78078,2959364.0461031,0
+COO.US,D,20081112,000000,3.76328,3.76328,3.54208,3.56208,2191943.8396498,0
+COO.US,D,20081113,000000,3.60455,3.96022,3.4651,3.96022,2803775.4557726,0
+COO.US,D,20081114,000000,3.8455,3.98272,3.79575,3.8205,2578304.6343953,0
+COO.US,D,20081117,000000,3.80575,3.8155,3.63655,3.6738,2380881.1300704,0
+COO.US,D,20081118,000000,3.6463,3.72602,3.37012,3.55958,3453789.0328984,0
+COO.US,D,20081119,000000,3.53708,3.56955,3.4276,3.4526,2056968.6269874,0
+COO.US,D,20081120,000000,3.4026,3.4026,2.53108,2.7233,8128372.5496363,0
+COO.US,D,20081121,000000,2.73802,2.89775,2.58608,2.86775,7665019.6690078,0
+COO.US,D,20081124,000000,2.86275,3.0522,2.803,2.97775,2738670.4710255,0
+COO.US,D,20081125,000000,3.0147,3.0372,2.87275,2.95025,3979722.2396348,0
+COO.US,D,20081126,000000,2.89775,3.23118,2.87025,3.22868,1903640.626405,0
+COO.US,D,20081128,000000,3.20868,3.33812,3.20368,3.33562,638898.67744371,0
+COO.US,D,20081201,000000,3.24592,3.24842,2.9875,3.0522,3392817.1263988,0
+COO.US,D,20081202,000000,3.07968,3.16618,3.0222,3.14668,2638384.308127,0
+COO.US,D,20081203,000000,3.09942,3.78578,3.09942,3.73852,5273239.6956205,0
+COO.US,D,20081204,000000,3.69605,3.77828,3.36538,3.4251,2604407.4441599,0
+COO.US,D,20081205,000000,3.37262,3.86298,3.37262,3.79325,2408436.3187352,0
+COO.US,D,20081208,000000,3.88048,3.92022,3.6438,3.76328,1822059.3432811,0
+COO.US,D,20081209,000000,3.73352,3.75828,3.51485,3.55708,2818239.229117,0
+COO.US,D,20081210,000000,3.55958,3.59455,3.15168,3.28838,6358626.8540671,0
+COO.US,D,20081211,000000,3.24592,3.34062,3.16868,3.26092,4226630.6537035,0
+COO.US,D,20081212,000000,3.21868,3.3801,3.17618,3.29588,3684585.2435762,0
+COO.US,D,20081215,000000,3.32812,3.3851,2.98025,3.07218,2640976.9845107,0
+COO.US,D,20081216,000000,3.09468,3.4351,3.08718,3.4251,3406620.7275159,0
+COO.US,D,20081217,000000,3.37012,3.6218,3.37012,3.4576,3479755.8071737,0
+COO.US,D,20081218,000000,3.56208,3.56208,3.4401,3.4776,3009937.2397611,0
+COO.US,D,20081219,000000,3.51235,3.58455,3.4176,3.57455,3124247.0611858,0
+COO.US,D,20081222,000000,3.57955,3.6168,3.51985,3.60455,3648855.9224238,0
+COO.US,D,20081223,000000,3.60705,3.75578,3.57955,3.68855,2585734.5727357,0
+COO.US,D,20081224,000000,3.6838,3.70602,3.56458,3.6713,1403802.2273456,0
+COO.US,D,20081226,000000,3.69855,3.85548,3.6538,3.818,891812.65825927,0
+COO.US,D,20081229,000000,3.818,3.94022,3.79325,3.93522,1315311.1415755,0
+COO.US,D,20081230,000000,3.93522,4.11242,3.91022,4.10492,2013701.339312,0
+COO.US,D,20081231,000000,4.12242,4.1569,4.00023,4.08242,2269984.1990089,0
+COO.US,D,20090102,000000,4.12242,4.69478,4.10742,4.64755,2860134.1587683,0
+COO.US,D,20090105,000000,4.57033,4.76225,4.45358,4.72975,3062747.0169044,0
+COO.US,D,20090106,000000,4.85422,4.96397,4.787,4.89172,2313343.5106917,0
+COO.US,D,20090107,000000,4.82925,4.87673,4.73975,4.782,2915116.5026962,0
+COO.US,D,20090108,000000,4.74725,4.82425,4.67728,4.8045,2195492.7655022,0
+COO.US,D,20090109,000000,4.7895,4.81675,4.6128,4.70477,1908421.8737485,0
+COO.US,D,20090112,000000,4.72975,5.2169,4.72975,5.09542,6161763.4958745,0
+COO.US,D,20090113,000000,5.03067,5.04068,4.6598,4.73225,5500070.8718905,0
+COO.US,D,20090114,000000,4.66977,4.92648,4.6453,4.85923,3166418.0628595,0
+COO.US,D,20090115,000000,4.86922,5.1969,4.86172,5.1619,3150137.8156289,0
+COO.US,D,20090116,000000,5.2269,5.2269,4.96397,5.08792,2354866.3432695,0
+COO.US,D,20090120,000000,5.15015,5.15015,4.70477,4.73725,2391996.0297526,0
+COO.US,D,20090121,000000,4.83673,5.05068,4.782,5.04568,2210088.5732921,0
+COO.US,D,20090122,000000,4.95648,5.03568,4.7945,4.86672,2098047.3437031,0
+COO.US,D,20090123,000000,4.797,4.85923,4.67978,4.77475,2534437.1901496,0
+COO.US,D,20090126,000000,4.83425,4.90898,4.70725,4.8045,1674372.8144596,0
+COO.US,D,20090127,000000,4.85172,4.92648,4.7845,4.85422,1713499.0217999,0
+COO.US,D,20090128,000000,4.92898,4.97623,4.84672,4.87922,1720528.8557601,0
+COO.US,D,20090129,000000,4.72725,4.85672,4.67228,4.69228,1492613.3966198,0
+COO.US,D,20090130,000000,4.68978,4.8045,4.6453,4.72225,1874725.0828476,0
+COO.US,D,20090202,000000,4.6623,4.74725,4.48832,4.71725,1547035.5944154,0
+COO.US,D,20090203,000000,4.74725,4.777,4.6128,4.74475,1831321.7596828,0
+COO.US,D,20090204,000000,4.7945,4.87673,4.71225,4.77225,2254140.0655527,0
+COO.US,D,20090205,000000,4.71725,4.87673,4.65255,4.807,2275913.7459235,0
+COO.US,D,20090206,000000,4.84172,4.90398,4.7895,4.89672,2916040.7438144,0
+COO.US,D,20090209,000000,4.89672,4.94147,4.75475,4.81175,1509689.851567,0
+COO.US,D,20090210,000000,4.75225,4.7995,4.6253,4.67478,1808323.7599086,0
+COO.US,D,20090211,000000,4.73225,5.2619,4.70228,5.1919,8374944.8760256,0
+COO.US,D,20090212,000000,5.2069,5.39608,5.07792,5.37108,3442009.9599451,0
+COO.US,D,20090213,000000,5.39108,5.8967,5.37608,5.665,7137890.1501745,0
+COO.US,D,20090217,000000,5.48332,5.59005,5.3386,5.42582,3538275.0738226,0
+COO.US,D,20090218,000000,5.47582,5.49832,5.2394,5.47832,4028703.0178596,0
+COO.US,D,20090219,000000,5.45082,5.65,5.45082,5.5653,5073251.5222186,0
+COO.US,D,20090220,000000,5.48832,5.49082,5.30638,5.3336,5132274.9203865,0
+COO.US,D,20090223,000000,5.40832,5.42332,5.1719,5.2269,3931473.6524258,0
+COO.US,D,20090224,000000,5.30638,5.49582,5.2294,5.47332,4087102.2531944,0
+COO.US,D,20090225,000000,5.44832,5.6625,5.38108,5.56282,4717346.6728943,0
+COO.US,D,20090226,000000,5.60005,5.7945,5.55032,5.67725,6976396.0191921,0
+COO.US,D,20090227,000000,5.6625,5.782,5.44082,5.47332,7048206.7533514,0
+COO.US,D,20090302,000000,5.37358,5.37358,4.73975,4.76225,6786050.3613531,0
+COO.US,D,20090303,000000,4.807,4.90147,4.6453,4.782,4609406.5132024,0
+COO.US,D,20090304,000000,4.89422,5.13015,4.73475,5.01842,3283468.5992886,0
+COO.US,D,20090305,000000,4.85672,4.94398,4.69728,4.782,3918898.371756,0
+COO.US,D,20090306,000000,5.2269,5.2394,4.3766,4.56282,12814383.047473,0
+COO.US,D,20090309,000000,4.6128,5.02342,4.54282,4.91648,7643622.0867544,0
+COO.US,D,20090310,000000,4.92148,5.2544,4.92148,5.2369,4690307.61888,0
+COO.US,D,20090311,000000,5.2764,5.42832,5.13265,5.14515,3035139.8146702,0
+COO.US,D,20090312,000000,5.1179,5.2594,4.96397,5.2019,6583717.5762831,0
+COO.US,D,20090313,000000,5.1894,5.41332,5.15265,5.38358,3020600.0214936,0
+COO.US,D,20090316,000000,5.43582,5.49832,5.30138,5.3361,3690818.8698198,0
+COO.US,D,20090317,000000,5.3361,5.49582,5.2294,5.49582,2677682.5603508,0
+COO.US,D,20090318,000000,5.42582,5.8867,5.36358,5.777,4537539.7644299,0
+COO.US,D,20090319,000000,5.792,6.03868,5.732,5.93395,4453209.7642139,0
+COO.US,D,20090320,000000,5.95642,6.03368,5.92895,5.99118,3991985.4388881,0
+COO.US,D,20090323,000000,6.04842,6.3276,5.96892,6.27538,4725108.6978703,0
+COO.US,D,20090324,000000,6.25038,6.26288,6.05342,6.13318,2813714.0485769,0
+COO.US,D,20090325,000000,6.13318,6.4223,6.13318,6.40758,4264912.6408016,0
+COO.US,D,20090326,000000,6.4373,6.73348,6.4198,6.676,5341129.4068538,0
+COO.US,D,20090327,000000,6.67125,6.75098,6.57905,6.57905,3623565.324551,0
+COO.US,D,20090330,000000,6.4323,6.4673,6.18038,6.4598,3812590.6379353,0
+COO.US,D,20090331,000000,6.53205,6.6835,6.4573,6.58155,2389703.431654,0
+COO.US,D,20090401,000000,6.4923,6.62402,6.3351,6.58155,3434656.0414369,0
+COO.US,D,20090402,000000,6.72098,6.86298,6.65378,6.79098,3402059.5375816,0
+COO.US,D,20090403,000000,6.79098,6.90272,6.60902,6.65878,2728399.7915856,0
+COO.US,D,20090406,000000,6.59405,6.70848,6.4748,6.59405,3856230.0226844,0
+COO.US,D,20090407,000000,6.50455,6.61402,6.3426,6.3576,3398438.5929407,0
+COO.US,D,20090408,000000,6.3501,6.49955,6.3001,6.4598,2511195.1267034,0
+COO.US,D,20090409,000000,6.57155,6.71848,6.55405,6.65628,3145936.7196368,0
+COO.US,D,20090413,000000,6.5468,6.6885,6.4548,6.63878,2682447.803519,0
+COO.US,D,20090414,000000,6.59405,6.696,6.4573,6.5493,2717905.0536928,0
+COO.US,D,20090415,000000,6.52455,6.62152,6.3601,6.4673,1626200.2470828,0
+COO.US,D,20090416,000000,6.4798,6.58405,6.4298,6.55155,1640816.0600918,0
+COO.US,D,20090417,000000,6.55405,6.81572,6.51955,6.79348,2090737.4366768,0
+COO.US,D,20090420,000000,6.73098,6.89048,6.63378,6.78598,2547540.6086013,0
+COO.US,D,20090421,000000,6.77348,7.0244,6.77098,7.0194,4873835.4980803,0
+COO.US,D,20090422,000000,6.9227,7.42282,6.86048,7.2536,7319565.5460944,0
+COO.US,D,20090423,000000,7.2486,7.30858,7.07415,7.22612,3106314.382865,0
+COO.US,D,20090424,000000,7.2586,7.28108,7.09665,7.22138,2186282.3626698,0
+COO.US,D,20090427,000000,7.13415,7.41282,7.11915,7.34558,2425532.7789014,0
+COO.US,D,20090428,000000,7.29108,7.38782,7.2511,7.2611,1361339.1494743,0
+COO.US,D,20090429,000000,7.2461,7.4923,7.19138,7.45755,2657801.3736983,0
+COO.US,D,20090430,000000,7.5073,7.59675,7.15665,7.15665,3494947.7704901,0
+COO.US,D,20090501,000000,7.19388,7.4873,7.07415,7.39782,3214502.6072726,0
+COO.US,D,20090504,000000,7.42032,7.5423,7.16665,7.38782,3027217.7479422,0
+COO.US,D,20090505,000000,7.34558,7.39532,7.2486,7.37782,2940123.026459,0
+COO.US,D,20090506,000000,7.44782,7.45505,7.09915,7.16915,2646478.4197385,0
+COO.US,D,20090507,000000,7.21888,7.33308,7.11165,7.16165,1938957.8400458,0
+COO.US,D,20090508,000000,7.21638,7.37058,7.15665,7.21888,2808900.792883,0
+COO.US,D,20090511,000000,7.16665,7.20388,6.91522,7.00465,3282872.4437621,0
+COO.US,D,20090512,000000,6.99965,7.0344,6.62402,6.81822,3756500.0048743,0
+COO.US,D,20090513,000000,6.76098,6.84072,6.64378,6.73598,3446999.2615663,0
+COO.US,D,20090514,000000,6.74598,6.97468,6.6985,6.86048,2707374.3064058,0
+COO.US,D,20090515,000000,6.83322,6.92992,6.691,6.74348,1921657.3266457,0
+COO.US,D,20090518,000000,6.78598,6.86298,6.66875,6.86298,1310325.8409981,0
+COO.US,D,20090519,000000,6.86298,6.99715,6.79098,6.93492,1865518.681059,0
+COO.US,D,20090520,000000,6.94742,7.10915,6.90272,6.96218,1436518.762515,0
+COO.US,D,20090521,000000,6.90772,6.93992,6.70598,6.75598,1681222.6014487,0
+COO.US,D,20090522,000000,6.75848,6.87298,6.6735,6.6835,1266110.3059416,0
+COO.US,D,20090526,000000,6.64628,6.78348,6.60652,6.72598,1813873.2076621,0
+COO.US,D,20090527,000000,6.6935,6.77348,6.57905,6.59405,1568997.3238448,0
+COO.US,D,20090528,000000,6.60652,6.691,6.40508,6.4573,2141734.7409778,0
+COO.US,D,20090529,000000,6.4823,6.59905,6.4248,6.59905,1564472.1433047,0
+COO.US,D,20090601,000000,6.6835,6.98718,6.66128,6.79098,1716131.7086217,0
+COO.US,D,20090602,000000,6.78598,7.29608,6.75598,7.19388,3920346.7496123,0
+COO.US,D,20090603,000000,7.15165,7.17915,7.07665,7.11665,1966304.9744328,0
+COO.US,D,20090604,000000,7.10165,7.36058,7.10165,7.24112,3824881.8444953,0
+COO.US,D,20090605,000000,7.80372,7.81598,7.09415,7.20638,5392694.8593747,0
+COO.US,D,20090608,000000,7.18912,7.19638,6.77848,6.84572,2934109.4576245,0
+COO.US,D,20090609,000000,6.89548,6.93492,6.66378,6.6985,2886489.0342925,0
+COO.US,D,20090610,000000,6.76098,6.84572,6.62902,6.696,1181548.2451852,0
+COO.US,D,20090611,000000,6.75348,6.92495,6.686,6.78598,2015957.9280163,0
+COO.US,D,20090612,000000,6.73348,6.87048,6.6985,6.83322,1624147.7116124,0
+COO.US,D,20090615,000000,6.77098,6.84072,6.60152,6.77848,2714232.0954825,0
+COO.US,D,20090616,000000,6.83572,6.83572,6.52955,6.56655,1882675.1568822,0
+COO.US,D,20090617,000000,6.59155,6.83322,6.56655,6.74098,2047466.1479575,0
+COO.US,D,20090618,000000,6.74098,6.91522,6.701,6.90048,1150688.1943399,0
+COO.US,D,20090619,000000,6.95492,7.0394,6.73348,6.83322,1771494.1517107,0
+COO.US,D,20090622,000000,6.75598,6.85548,6.686,6.691,1860029.2489626,0
+COO.US,D,20090623,000000,6.66378,6.7035,6.53955,6.54205,1841472.4078087,0
+COO.US,D,20090624,000000,6.55655,6.70598,6.5468,6.62152,1314030.8075588,0
+COO.US,D,20090625,000000,6.62152,6.82322,6.58655,6.78348,1265038.0262027,0
+COO.US,D,20090626,000000,6.74598,6.88048,6.63628,6.83822,2477666.3796422,0
+COO.US,D,20090629,000000,6.86048,6.86048,6.2926,6.3476,5541733.7410013,0
+COO.US,D,20090630,000000,6.3651,6.4273,6.02118,6.15562,6551533.1799394,0
+COO.US,D,20090701,000000,6.22788,6.4223,6.19288,6.3351,4153063.4613151,0
+COO.US,D,20090702,000000,6.3126,6.3451,6.17062,6.25788,2642781.4552654,0
+COO.US,D,20090706,000000,6.21538,6.21788,6.10318,6.18538,2684388.309763,0
+COO.US,D,20090707,000000,6.20788,6.24038,6.07818,6.09568,2342755.1836807,0
+COO.US,D,20090708,000000,6.09568,6.12068,5.98642,6.04118,1709734.0395822,0
+COO.US,D,20090709,000000,6.03368,6.07818,5.93395,5.96892,1557838.4126809,0
+COO.US,D,20090710,000000,5.97142,6.15062,5.96892,6.02618,2096554.9543649,0
+COO.US,D,20090713,000000,6.03118,6.16812,5.95892,6.16812,1717215.991492,0
+COO.US,D,20090714,000000,6.15812,6.3476,6.15812,6.26288,4088582.6394012,0
+COO.US,D,20090715,000000,6.3576,6.4273,6.26788,6.4223,1684179.3728184,0
+COO.US,D,20090716,000000,6.3676,6.52705,6.3301,6.49955,1708381.6867771,0
+COO.US,D,20090717,000000,6.4748,6.4923,6.3851,6.4723,1145010.7131848,0
+COO.US,D,20090720,000000,6.4723,6.55155,6.40758,6.4923,1709734.0395822,0
+COO.US,D,20090721,000000,6.59155,6.60402,6.52705,6.55905,1247057.3353562,0
+COO.US,D,20090722,000000,6.4698,6.58905,6.4323,6.50455,1149167.7976951,0
+COO.US,D,20090723,000000,6.4973,6.58405,6.3601,6.4673,3317957.5968624,0
+COO.US,D,20090724,000000,6.4673,6.62402,6.4598,6.61652,2584410.2272372,0
+COO.US,D,20090727,000000,6.60152,6.86548,6.60152,6.83822,1971238.2614407,0
+COO.US,D,20090728,000000,6.83822,7.0644,6.75848,6.9227,2802355.0852228,0
+COO.US,D,20090729,000000,6.92495,7.11165,6.84322,7.0244,2739122.5889751,0
+COO.US,D,20090730,000000,7.0694,7.13165,6.82822,6.83822,1829169.1981173,0
+COO.US,D,20090731,000000,6.83822,6.86798,6.75598,6.83072,1580816.4072361,0
+COO.US,D,20090803,000000,6.84572,6.86548,6.696,6.84322,2988863.7420557,0
+COO.US,D,20090804,000000,6.84572,7.00465,6.75348,6.93492,1721012.9820602,0
+COO.US,D,20090805,000000,6.92992,6.99465,6.81322,6.95492,1909766.224466,0
+COO.US,D,20090806,000000,6.96218,7.0194,6.86298,6.88298,950511.97187923,0
+COO.US,D,20090807,000000,6.95242,7.18415,6.92495,6.99965,2083483.5442636,0
+COO.US,D,20090810,000000,7.0194,7.0419,6.79098,6.84072,2208236.0900117,0
+COO.US,D,20090811,000000,6.86048,6.89048,6.78848,6.79098,925909.55354039,0
+COO.US,D,20090812,000000,6.79098,6.95492,6.72848,6.90272,970429.16792587,0
+COO.US,D,20090813,000000,6.94492,6.98965,6.87548,6.92992,1040179.3645271,0
+COO.US,D,20090814,000000,6.90272,6.95718,6.81072,6.90272,1201853.5424806,0
+COO.US,D,20090817,000000,6.82322,6.90272,6.681,6.70848,1107320.8805694,0
+COO.US,D,20090818,000000,6.73848,6.77848,6.60402,6.75098,1091836.8410555,0
+COO.US,D,20090819,000000,6.74598,6.89548,6.74598,6.84322,1067882.5918125,0
+COO.US,D,20090820,000000,6.84072,7.0469,6.81322,7.0244,1497330.6272624,0
+COO.US,D,20090821,000000,7.08165,7.13915,7.0469,7.08165,830092.55656875,0
+COO.US,D,20090824,000000,7.11665,7.14915,7.0394,7.0469,1326814.1425064,0
+COO.US,D,20090825,000000,7.10415,7.2486,7.0544,7.23862,1545327.1487119,0
+COO.US,D,20090826,000000,7.19888,7.33558,6.98468,6.99715,1844553.2115362,0
+COO.US,D,20090827,000000,6.97468,7.16165,6.75098,7.13665,2711843.4723327,0
+COO.US,D,20090828,000000,7.19388,7.19388,6.83572,6.93742,2261966.1072295,0
+COO.US,D,20090831,000000,6.92742,6.95968,6.73098,6.80098,2118960.7996565,0
+COO.US,D,20090901,000000,6.78348,6.78348,6.3801,6.53455,4505011.2783192,0
+COO.US,D,20090902,000000,6.55905,6.63628,6.4723,6.56155,2631386.4825172,0
+COO.US,D,20090903,000000,6.61152,6.64878,6.4248,6.63878,3517117.5541973,0
+COO.US,D,20090904,000000,6.3676,6.4823,5.86172,6.3876,16897328.216157,0
+COO.US,D,20090908,000000,6.3876,6.55655,6.26538,6.55155,3700029.2726521,0
+COO.US,D,20090909,000000,6.53455,6.94742,6.52205,6.81572,3426914.02168,0
+COO.US,D,20090910,000000,6.85322,6.85322,6.7035,6.79348,4341516.6254357,0
+COO.US,D,20090911,000000,6.82322,7.0319,6.74348,7.0144,2702232.9651202,0
+COO.US,D,20090914,000000,6.97218,7.32808,6.97218,7.30608,2549177.0355163,0
+COO.US,D,20090915,000000,7.32558,7.37308,7.23612,7.2711,1131383.157995,0
+COO.US,D,20090916,000000,7.28858,7.34308,7.18665,7.34308,1503264.1752209,0
+COO.US,D,20090917,000000,7.35808,7.39532,7.22612,7.34058,2435463.3696181,0
+COO.US,D,20090918,000000,7.36808,7.4503,7.32558,7.43032,2033170.4184528,0
+COO.US,D,20090921,000000,7.37782,7.55205,7.28358,7.5198,2389551.3919895,0
+COO.US,D,20090922,000000,7.4898,7.56428,7.40532,7.5148,1573218.425056,0
+COO.US,D,20090923,000000,7.5073,7.5398,7.37782,7.4798,2804975.7689132,0
+COO.US,D,20090924,000000,7.4698,7.4848,7.2636,7.40282,1782240.955363,0
+COO.US,D,20090925,000000,7.40782,7.44032,7.16665,7.20388,2563132.6762979,0
+COO.US,D,20090928,000000,7.21638,7.4873,7.21638,7.4873,1834846.6792725,0
+COO.US,D,20090929,000000,7.4848,7.62425,7.4673,7.57675,1914083.3507284,0
+COO.US,D,20090930,000000,7.57925,7.58675,7.30108,7.40032,2610733.094411,0
+COO.US,D,20091001,000000,7.36558,7.43032,7.12165,7.15165,2730336.2967858,0
+COO.US,D,20091002,000000,7.10415,7.13165,6.97468,7.10665,1549128.1403238,0
+COO.US,D,20091005,000000,7.14915,7.21388,7.08415,7.15915,2011592.7892283,0
+COO.US,D,20091006,000000,7.21138,7.37308,7.08415,7.33808,1283078.7327061,0
+COO.US,D,20091007,000000,7.30608,7.40282,7.29358,7.33308,1325185.717679,0
+COO.US,D,20091008,000000,7.35808,7.46255,7.33808,7.40532,932443.25806915,0
+COO.US,D,20091009,000000,7.37782,7.5398,7.34308,7.41532,1301991.6667584,0
+COO.US,D,20091012,000000,7.41032,7.72898,7.41032,7.71398,1679714.2079353,0
+COO.US,D,20091013,000000,7.65925,7.74898,7.42532,7.5473,1639459.7062429,0
+COO.US,D,20091014,000000,7.58175,7.73648,7.57175,7.694,3306242.54061,0
+COO.US,D,20091015,000000,7.6865,7.79398,7.62675,7.79398,1046120.9145732,0
+COO.US,D,20091016,000000,7.74898,7.77898,7.65925,7.72648,752276.25566257,0
+COO.US,D,20091019,000000,7.72648,7.82348,7.66675,7.80372,797332.00991752,0
+COO.US,D,20091020,000000,7.76898,7.79398,7.689,7.709,2492074.1383734,0
+COO.US,D,20091021,000000,7.73898,7.78648,7.60175,7.61925,2172750.8325313,0
+COO.US,D,20091022,000000,7.62175,7.68175,7.5298,7.66675,1208091.169768,0
+COO.US,D,20091023,000000,7.71648,7.73398,7.57675,7.57675,1144230.5096434,0
+COO.US,D,20091026,000000,7.57425,7.65175,7.37782,7.38532,1092821.0978308,0
+COO.US,D,20091027,000000,7.39282,7.44282,7.2461,7.28608,1462161.4522423,0
+COO.US,D,20091028,000000,7.2436,7.28608,6.97468,7.0169,1756966.3616654,0
+COO.US,D,20091029,000000,7.09165,7.14665,7.0344,7.10415,880453.69490523,0
+COO.US,D,20091030,000000,7.0294,7.07915,6.86798,6.97218,2448174.6857772,0
+COO.US,D,20091102,000000,7.0469,7.19388,7.00465,7.08165,1185049.158512,0
+COO.US,D,20091103,000000,7.08165,7.11165,6.99965,7.11165,778271.03724452,0
+COO.US,D,20091104,000000,7.13665,7.35808,7.12415,7.29358,2257793.018544,0
+COO.US,D,20091105,000000,7.35808,7.57425,7.30858,7.5473,3057921.7580792,0
+COO.US,D,20091106,000000,7.5273,7.68425,7.5148,7.60675,1981785.012903,0
+COO.US,D,20091109,000000,7.66175,7.81122,7.63175,7.79622,1715571.5624894,0
+COO.US,D,20091110,000000,7.81122,7.88095,7.72398,7.81122,1257179.9761754,0
+COO.US,D,20091111,000000,7.84098,7.87095,7.74898,7.84098,913334.27287053,0
+COO.US,D,20091112,000000,7.86845,7.90592,7.77148,7.83098,1119932.1706335,0
+COO.US,D,20091113,000000,7.85845,7.85845,7.74898,7.84348,715654.70174235,0
+COO.US,D,20091116,000000,7.83848,8.06515,7.83848,8.01515,999680.7991627,0
+COO.US,D,20091117,000000,7.9729,7.9779,7.83598,7.91842,632533.01675463,0
+COO.US,D,20091118,000000,7.9754,8.03515,7.92092,7.95292,1188125.9611957,0
+COO.US,D,20091119,000000,7.95542,7.96792,7.75898,7.89342,650329.65958618,0
+COO.US,D,20091120,000000,7.83848,7.84098,7.72148,7.82848,768956.60727334,0
+COO.US,D,20091123,000000,7.92592,8.03765,7.85595,7.9854,853694.71395708,0
+COO.US,D,20091124,000000,8.0079,8.55725,7.96792,8.47555,4636589.6047936,0
+COO.US,D,20091125,000000,8.50028,8.74398,8.49305,8.50527,2643829.7287416,0
+COO.US,D,20091127,000000,8.30882,8.4508,8.28657,8.37107,330366.18673576,0
+COO.US,D,20091130,000000,8.37107,8.38082,8.16712,8.33607,1240603.6517035,0
+COO.US,D,20091201,000000,8.4258,8.51778,8.2241,8.48305,1460505.0201083,0
+COO.US,D,20091202,000000,8.50527,8.65175,8.49802,8.6045,1026387.7665414,0
+COO.US,D,20091203,000000,8.56225,8.67925,8.47305,8.48305,1012900.2478847,0
+COO.US,D,20091204,000000,8.6295,8.67175,8.39333,8.48055,1543770.7426729,0
+COO.US,D,20091207,000000,8.46305,8.49802,8.4308,8.4433,1932504.156393,0
+COO.US,D,20091208,000000,8.4258,8.48055,8.31132,8.4433,2393796.4994635,0
+COO.US,D,20091209,000000,9.10038,9.541,9.08062,9.09538,11043529.06277,0
+COO.US,D,20091210,000000,9.13787,9.2151,8.92868,9.05562,4095936.5579093,0
+COO.US,D,20091211,000000,9.14538,9.2526,9.04562,9.07312,3026945.6769636,0
+COO.US,D,20091214,000000,9.09538,9.4118,9.08788,9.35955,4111596.6433506,0
+COO.US,D,20091215,000000,9.3448,9.65772,9.2626,9.4368,4804209.3338369,0
+COO.US,D,20091216,000000,9.50602,9.57572,9.4443,9.4618,1664286.1830346,0
+COO.US,D,20091217,000000,9.36955,9.4743,9.2401,9.3098,1309457.6144931,0
+COO.US,D,20091218,000000,9.3198,9.3993,9.15788,9.38705,2850023.5210805,0
+COO.US,D,20091221,000000,9.4593,9.49853,9.3073,9.3348,1277957.3966395,0
+COO.US,D,20091222,000000,9.3348,9.58048,9.3348,9.56572,1847850.0716291,0
+COO.US,D,20091223,000000,9.60523,9.62022,9.4568,9.4693,1338313.1423935,0
+COO.US,D,20091224,000000,9.52102,9.55848,9.4293,9.50602,704523.79788503,0
+COO.US,D,20091228,000000,9.5435,9.58798,9.4518,9.49355,591998.44199601,0
+COO.US,D,20091229,000000,9.4668,9.70497,9.37705,9.60772,1310041.7668882,0
+COO.US,D,20091230,000000,9.556,9.556,9.4493,9.52603,903415.68528523,0
+COO.US,D,20091231,000000,9.52102,9.70497,9.4493,9.48855,1378283.569976,0
+COO.US,D,20100104,000000,9.52352,9.57822,9.36205,9.3968,1933156.3265328,0
+COO.US,D,20100105,000000,9.3398,9.51102,9.3298,9.50602,1248809.7925415,0
+COO.US,D,20100106,000000,9.4443,9.57822,9.4243,9.50102,1569573.4741523,0
+COO.US,D,20100107,000000,9.4343,9.63273,9.4043,9.60048,1408191.3723964,0
+COO.US,D,20100108,000000,9.52102,9.56572,9.4068,9.4468,947199.10761113,0
+COO.US,D,20100111,000000,9.4593,9.49605,9.38455,9.4593,828700.19332564,0
+COO.US,D,20100112,000000,9.36455,9.51352,9.3448,9.36705,818241.46482706,0
+COO.US,D,20100113,000000,9.3993,9.62273,9.3943,9.62273,1325645.8377162,0
+COO.US,D,20100114,000000,9.5485,9.68248,9.48605,9.58798,2226572.8737566,0
+COO.US,D,20100115,000000,9.52352,9.53602,9.3548,9.38205,1424183.5444732,0
+COO.US,D,20100119,000000,9.4118,9.60523,9.38705,9.52102,978715.32963992,0
+COO.US,D,20100120,000000,9.4743,9.5435,9.4518,9.4768,927389.93974715,0
+COO.US,D,20100121,000000,9.52352,9.52352,9.08788,9.2201,2004246.8728077,0
+COO.US,D,20100122,000000,9.2151,9.28255,9.09287,9.12788,1748936.2667547,0
+COO.US,D,20100125,000000,9.16537,9.2251,8.9909,9.07062,2571570.8776764,0
+COO.US,D,20100126,000000,9.04813,9.15038,8.93868,9.0009,1061644.9645251,0
+COO.US,D,20100127,000000,8.96343,9.02562,8.81895,8.91868,1254611.3060545,0
+COO.US,D,20100128,000000,8.97343,8.97592,8.80145,8.81895,919235.81247856,0
+COO.US,D,20100129,000000,8.87868,8.92367,8.79145,8.79145,1315899.2950144,0
+COO.US,D,20100201,000000,8.87618,8.88118,8.68675,8.74898,2245585.8339039,0
+COO.US,D,20100202,000000,8.74898,8.94868,8.74898,8.91118,2592896.4411414,0
+COO.US,D,20100203,000000,8.90368,8.91118,8.77645,8.77645,805010.01297366,0
+COO.US,D,20100204,000000,8.73648,9.10788,8.67425,9.07312,2719657.5108781,0
+COO.US,D,20100205,000000,9.06563,9.08313,8.91118,9.0034,1871764.310434,0
+COO.US,D,20100208,000000,9.02562,9.14288,8.97592,9.0109,923064.81139713,0
+COO.US,D,20100209,000000,9.03562,9.14788,8.92868,9.12288,1445056.9899886,0
+COO.US,D,20100210,000000,9.13288,9.2226,9.04813,9.20285,1606923.2180445,0
+COO.US,D,20100211,000000,9.17288,9.37705,9.14788,9.37455,1280922.1700968,0
+COO.US,D,20100212,000000,9.3473,9.55848,9.27507,9.541,3109059.0989132,0
+COO.US,D,20100216,000000,9.556,9.57572,9.36205,9.49355,1158854.3247399,0
+COO.US,D,20100217,000000,9.48605,9.65772,9.48605,9.64022,1021066.3782847,0
+COO.US,D,20100218,000000,9.58548,9.61022,9.48155,9.56322,825879.45744519,0
+COO.US,D,20100219,000000,9.51603,9.60772,9.4793,9.56822,723068.63590756,0
+COO.US,D,20100222,000000,9.60048,9.76472,9.4668,9.75222,1741182.2438663,0
+COO.US,D,20100223,000000,9.74972,9.82218,9.64772,9.75222,2634947.411501,0
+COO.US,D,20100224,000000,9.74222,10.0036,9.72748,9.9764,1574394.7319338,0
+COO.US,D,20100225,000000,9.8944,10.0162,9.8694,10.0062,1790439.0941134,0
+COO.US,D,20100226,000000,9.98365,10.0584,9.91665,9.9714,1686892.0805162,0
+COO.US,D,20100301,000000,10.0259,10.2006,9.96165,10.1331,1249894.0754119,0
+COO.US,D,20100302,000000,10.1306,10.2056,10.0784,10.1956,1603462.3151558,0
+COO.US,D,20100303,000000,10.2503,10.2653,9.8844,9.89915,2509622.7164892,0
+COO.US,D,20100304,000000,9.95665,10.0284,9.90665,10.0062,1979808.4972647,0
+COO.US,D,20100305,000000,9.8097,9.99115,9.49605,9.58548,5210179.2442563,0
+COO.US,D,20100308,000000,9.61772,9.78973,9.58297,9.76972,2197037.1684098,0
+COO.US,D,20100309,000000,9.76972,9.76972,9.64022,9.72748,1055427.3424567,0
+COO.US,D,20100310,000000,9.70998,9.93665,9.66022,9.8944,1062021.0626425,0
+COO.US,D,20100311,000000,9.90915,9.90915,9.72972,9.82467,1135536.2414615,0
+COO.US,D,20100312,000000,9.82467,9.8744,9.63522,9.67498,757529.62617467,0
+COO.US,D,20100315,000000,9.68248,9.73972,9.59297,9.70497,591898.41590095,0
+COO.US,D,20100316,000000,9.66022,9.73222,9.51852,9.71748,727541.80287826,0
+COO.US,D,20100317,000000,9.75472,9.8719,9.71998,9.8669,810751.51082961,0
+COO.US,D,20100318,000000,9.90665,9.95665,9.8519,9.92665,658563.80773081,0
+COO.US,D,20100319,000000,9.94915,10.1031,9.8619,9.9739,1698951.2265356,0
+COO.US,D,20100322,000000,9.90415,10.3428,9.90415,10.2081,1138557.0295321,0
+COO.US,D,20100323,000000,10.2131,10.2131,9.9789,10.1256,753648.61368667,0
+COO.US,D,20100324,000000,10.1306,10.1506,9.9789,10.0186,658691.84113248,0
+COO.US,D,20100325,000000,10.0509,10.0659,9.8694,9.8794,815844.83958963,0
+COO.US,D,20100326,000000,9.90415,9.90415,9.27507,9.4643,5062600.7436175,0
+COO.US,D,20100329,000000,9.49605,9.63273,9.4493,9.58548,3234463.8148011,0
+COO.US,D,20100330,000000,9.59548,9.69498,9.53102,9.63772,2361011.9465494,0
+COO.US,D,20100331,000000,9.61022,9.73222,9.56822,9.67747,1997945.2288195,0
+COO.US,D,20100401,000000,9.70497,9.8047,9.62522,9.69998,1175570.6857449,0
+COO.US,D,20100405,000000,9.67998,9.8072,9.66748,9.74722,950007.84036017,0
+COO.US,D,20100406,000000,9.69998,9.69998,9.541,9.556,1500511.4570851,0
+COO.US,D,20100407,000000,9.52102,9.52852,9.38705,9.4718,973706.02279975,0
+COO.US,D,20100408,000000,9.4793,9.5435,9.36955,9.52102,2486036.5632761,0
+COO.US,D,20100409,000000,9.546,9.64772,9.51352,9.64772,828756.20793887,0
+COO.US,D,20100412,000000,9.68498,9.8519,9.62273,9.81968,2070116.056921,0
+COO.US,D,20100413,000000,9.93165,9.9789,9.68747,9.74972,1376471.0971337,0
+COO.US,D,20100414,000000,9.78472,9.79722,9.61272,9.65772,1154617.2193535,0
+COO.US,D,20100415,000000,9.66498,9.66498,9.5435,9.60048,848749.42381774,0
+COO.US,D,20100416,000000,9.59798,9.60523,9.4343,9.48855,1131355.1506884,0
+COO.US,D,20100419,000000,9.4838,9.59548,9.4343,9.4618,1227216.1591418,0
+COO.US,D,20100420,000000,9.51102,9.8494,9.49853,9.76722,1580184.2423154,0
+COO.US,D,20100421,000000,9.75222,9.76972,9.63522,9.70748,895469.61229435,0
+COO.US,D,20100422,000000,9.67498,9.69248,9.57072,9.62022,957009.66701377,0
+COO.US,D,20100423,000000,9.63522,9.68498,9.5485,9.66998,412935.72767879,0
+COO.US,D,20100426,000000,9.68498,9.76223,9.68498,9.72247,947859.27983847,0
+COO.US,D,20100427,000000,9.67747,9.74722,9.65272,9.66498,1357202.070183,0
+COO.US,D,20100428,000000,9.67747,9.79222,9.63273,9.71748,1105392.3774568,0
+COO.US,D,20100429,000000,9.72498,9.8172,9.67498,9.8072,740493.18166551,0
+COO.US,D,20100430,000000,9.79472,9.84715,9.67248,9.67998,1279493.7974595,0
+COO.US,D,20100503,000000,9.70748,9.72247,9.59548,9.67998,1079445.6084005,0
+COO.US,D,20100504,000000,9.60048,9.66022,9.3023,9.36205,1365420.2141524,0
+COO.US,D,20100505,000000,9.2676,9.4593,9.12538,9.38455,1281254.2567324,0
+COO.US,D,20100506,000000,9.3523,9.4368,8.80145,9.2676,1786137.9720262,0
+COO.US,D,20100507,000000,9.2276,9.28505,8.9884,9.02312,2630758.3186402,0
+COO.US,D,20100510,000000,9.27507,9.3918,9.07312,9.14288,1905505.1128168,0
+COO.US,D,20100511,000000,9.10287,9.13538,9.03813,9.10538,2651667.7735498,0
+COO.US,D,20100512,000000,9.10287,9.2501,9.10287,9.2326,1607415.3464322,0
+COO.US,D,20100513,000000,9.20035,9.3348,9.20035,9.27758,909693.32301066,0
+COO.US,D,20100514,000000,9.2426,9.2426,9.0084,9.06062,1513826.9308583,0
+COO.US,D,20100517,000000,9.10287,9.2226,8.94868,9.11538,1510862.157401,0
+COO.US,D,20100518,000000,9.14288,9.2451,9.09538,9.11038,1014460.6549675,0
+COO.US,D,20100519,000000,9.09788,9.14038,8.95342,9.03312,738624.69420995,0
+COO.US,D,20100520,000000,8.96092,9.03562,8.65175,8.73397,1874501.0243946,0
+COO.US,D,20100521,000000,8.637,8.76395,8.53275,8.67425,1156325.665057,0
+COO.US,D,20100524,000000,8.93868,9.3123,8.88618,8.91118,3059554.1839504,0
+COO.US,D,20100525,000000,8.90118,8.90118,8.637,8.85368,2060693.5987671,0
+COO.US,D,20100526,000000,8.8512,9.05312,8.79395,8.82645,1399921.2148576,0
+COO.US,D,20100527,000000,8.94368,9.2251,8.93118,9.2151,1213324.5350611,0
+COO.US,D,20100528,000000,9.2276,9.27758,9.16288,9.17535,876052.54672297,0
+COO.US,D,20100601,000000,9.13787,9.20285,8.95842,8.97343,937640.61396802,0
+COO.US,D,20100602,000000,8.9884,9.27507,8.91118,9.2426,1402781.961176,0
+COO.US,D,20100603,000000,9.2476,9.58548,9.2476,9.4493,2517708.8260132,0
+COO.US,D,20100604,000000,9.19535,9.5535,9.15788,9.2651,3791429.1172663,0
+COO.US,D,20100607,000000,9.28755,9.3548,9.13538,9.2176,2234446.927959,0
+COO.US,D,20100608,000000,9.19785,9.2376,8.82895,8.88618,3302817.6471154,0
+COO.US,D,20100609,000000,8.93868,9.12538,8.90617,8.96092,2367421.6187203,0
+COO.US,D,20100610,000000,9.06563,9.06563,8.94368,8.9984,1353381.0733521,0
+COO.US,D,20100611,000000,8.97092,9.17535,8.93367,9.16038,1518076.0393761,0
+COO.US,D,20100614,000000,9.21035,9.3323,9.16788,9.19035,1321356.7187604,0
+COO.US,D,20100615,000000,9.2276,9.55848,9.2276,9.5485,2013245.2203185,0
+COO.US,D,20100616,000000,9.50602,9.67498,9.50602,9.59798,1475040.8122412,0
+COO.US,D,20100617,000000,9.65772,9.68747,9.551,9.67248,970057.07085228,0
+COO.US,D,20100618,000000,9.72247,9.93665,9.66248,9.90665,2860090.1472865,0
+COO.US,D,20100621,000000,10.0484,10.2653,10.0234,10.1806,3181890.0992421,0
+COO.US,D,20100622,000000,10.0959,10.3303,10.0734,10.1806,4438081.8175984,0
+COO.US,D,20100623,000000,10.1306,10.2031,10.0112,10.0212,2067271.3147777,0
+COO.US,D,20100624,000000,9.96165,10.0459,9.90415,9.94665,2125638.5417621,0
+COO.US,D,20100625,000000,9.95915,10.4076,9.8744,10.3478,5125857.246128,0
+COO.US,D,20100628,000000,10.3875,10.4126,10.1981,10.3403,4168187.4068869,0
+COO.US,D,20100629,000000,10.2628,10.2628,9.94415,9.96415,2875634.2024575,0
+COO.US,D,20100630,000000,9.98865,10.0709,9.8744,9.90415,2428829.6389943,0
+COO.US,D,20100701,000000,9.90665,9.90665,9.69748,9.8022,2650427.4499712,0
+COO.US,D,20100702,000000,9.84215,9.91915,9.71748,9.75722,1300415.2555004,0
+COO.US,D,20100706,000000,9.8569,9.94415,9.72498,9.73222,2621671.9481658,0
+COO.US,D,20100707,000000,9.75722,9.8719,9.69748,9.8594,2548092.752646,0
+COO.US,D,20100708,000000,9.91665,9.95415,9.77972,9.84715,2760424.1461773,0
+COO.US,D,20100709,000000,9.8594,9.90165,9.79472,9.90165,804349.84074632,0
+COO.US,D,20100712,000000,9.8669,9.91165,9.79722,9.84715,573333.57265941,0
+COO.US,D,20100713,000000,9.92415,10.0062,9.8919,9.96165,909245.20610483,0
+COO.US,D,20100714,000000,10.0036,10.0036,9.82718,9.91415,1226499.9723013,0
+COO.US,D,20100715,000000,9.92915,9.92915,9.75972,9.77972,1713499.0217999,0
+COO.US,D,20100716,000000,9.74222,9.79722,9.61022,9.61522,1931727.9538954,0
+COO.US,D,20100719,000000,9.64522,9.64522,9.4368,9.50602,2569110.2357382,0
+COO.US,D,20100720,000000,9.4418,9.52603,9.3173,9.52603,1387165.8872166,0
+COO.US,D,20100721,000000,9.57072,9.65772,9.38455,9.4293,1817334.1105509,0
+COO.US,D,20100722,000000,9.52852,9.65772,9.4468,9.65272,1115859.108043,0
+COO.US,D,20100723,000000,9.61522,9.8122,9.61522,9.72498,2400730.3083724,0
+COO.US,D,20100726,000000,9.69998,9.93165,9.69998,9.92665,1377615.3956611,0
+COO.US,D,20100727,000000,9.94415,9.96665,9.73472,9.82467,976814.83383395,0
+COO.US,D,20100728,000000,9.77472,9.8172,9.61522,9.66998,961398.81206463,0
+COO.US,D,20100729,000000,9.72247,9.74222,9.58548,9.69248,1187773.8693412,0
+COO.US,D,20100730,000000,9.55848,9.75722,9.53352,9.67248,1359626.7027271,0
+COO.US,D,20100802,000000,9.74473,9.8719,9.70748,9.8544,1653719.4263534,0
+COO.US,D,20100803,000000,9.8494,9.9789,9.77223,9.8969,1167468.5720457,0
+COO.US,D,20100804,000000,9.91165,10.1531,9.8894,10.1256,1473712.4656989,0
+COO.US,D,20100805,000000,10.0784,10.1306,10.0062,10.0634,1409247.6479602,0
+COO.US,D,20100806,000000,9.99365,10.2628,9.95165,10.2528,1389754.5625565,0
+COO.US,D,20100809,000000,10.2628,10.2978,10.1431,10.2106,1056511.6253271,0
+COO.US,D,20100810,000000,10.1481,10.2156,10.1431,10.1931,1355317.5785522,0
+COO.US,D,20100811,000000,10.0709,10.1231,9.98365,10.0062,1748176.0684323,0
+COO.US,D,20100812,000000,9.9689,10.0981,9.93165,10.0809,993107.08419592,0
+COO.US,D,20100813,000000,10.0809,10.1181,9.96665,9.98115,1294657.7534693,0
+COO.US,D,20100816,000000,9.95665,10.2056,9.94915,10.1906,1542090.304276,0
+COO.US,D,20100817,000000,10.2853,10.5195,10.2578,10.43,1235750.3855716,0
+COO.US,D,20100818,000000,10.44,10.44,10.2953,10.3053,2034098.6606148,0
+COO.US,D,20100819,000000,10.2428,10.2628,10.0259,10.1706,1329682.8909125,0
+COO.US,D,20100820,000000,10.1556,10.1731,10.0234,10.1581,551319.8296605,0
+COO.US,D,20100823,000000,10.2056,10.3528,10.1981,10.2653,1558706.639186,0
+COO.US,D,20100824,000000,10.2056,10.2628,10.0559,10.2478,1353233.0347314,0
+COO.US,D,20100825,000000,10.2231,10.2378,10.0384,10.1181,1595204.1607483,0
+COO.US,D,20100826,000000,10.1306,10.1856,9.92665,9.96165,834629.74024028,0
+COO.US,D,20100827,000000,9.95665,9.9739,9.79972,9.91915,1723493.6292174,0
+COO.US,D,20100830,000000,9.8944,9.96665,9.8172,9.91415,2189123.1037693,0
+COO.US,D,20100831,000000,9.90415,10.1056,9.8147,10.0409,2166793.27831,0
+COO.US,D,20100901,000000,10.1181,10.2056,10.0784,10.1581,1721481.104185,0
+COO.US,D,20100902,000000,10.1806,10.3128,10.1531,10.2703,1609011.7629092,0
+COO.US,D,20100903,000000,11.2016,11.2016,10.8879,10.9974,8851073.089514,0
+COO.US,D,20100907,000000,10.9104,11.0296,10.8656,10.8704,2280462.9327264,0
+COO.US,D,20100908,000000,10.8979,10.9677,10.8284,10.8679,2194536.5160335,0
+COO.US,D,20100909,000000,10.9401,10.9702,10.8854,10.9526,1841392.3869326,0
+COO.US,D,20100910,000000,10.9851,10.9851,10.8929,10.9652,1560143.0139109,0
+COO.US,D,20100913,000000,11.1019,11.5322,11.0471,11.4875,4636769.6517647,0
+COO.US,D,20100914,000000,11.4028,11.4028,11.2263,11.281,2825825.2081657,0
+COO.US,D,20100915,000000,11.271,11.5398,11.2363,11.5148,1707641.4936737,0
+COO.US,D,20100916,000000,11.475,11.5422,11.3928,11.5098,1403890.2503092,0
+COO.US,D,20100917,000000,11.5472,11.582,11.4003,11.5722,1817414.1314269,0
+COO.US,D,20100920,000000,11.582,11.6042,11.475,11.5795,1567368.8990174,0
+COO.US,D,20100921,000000,11.6017,11.6017,11.4725,11.4975,2070456.1456441,0
+COO.US,D,20100922,000000,11.4203,11.4425,11.1691,11.2686,2225596.6190688,0
+COO.US,D,20100923,000000,11.2188,11.276,11.1616,11.1741,1114250.6884346,0
+COO.US,D,20100924,000000,11.3258,11.4103,11.1441,11.4053,1703852.5051931,0
+COO.US,D,20100927,000000,11.445,11.5622,11.378,11.5547,2730388.3103552,0
+COO.US,D,20100928,000000,11.5622,11.5917,11.4078,11.5448,2490933.8408898,0
+COO.US,D,20100929,000000,11.5,11.6612,11.455,11.6587,1196880.2450346,0
+COO.US,D,20100930,000000,11.7012,11.7684,11.5,11.5048,2704325.5110287,0
+COO.US,D,20101001,000000,11.6265,11.6962,11.5098,11.6762,1610408.1271961,0
+COO.US,D,20101004,000000,11.9031,11.9929,11.435,11.619,2878546.9623454,0
+COO.US,D,20101005,000000,11.7112,11.9031,11.6912,11.8234,3255185.2206519,0
+COO.US,D,20101006,000000,11.7637,11.8859,11.7512,11.8259,2024052.0396279,0
+COO.US,D,20101007,000000,11.9081,12.0424,11.8284,12.0054,1969949.9253365,0
+COO.US,D,20101008,000000,12.0199,12.0599,11.9306,12.0176,1294461.702323,0
+COO.US,D,20101011,000000,12.0374,12.217,11.9854,12.1521,1157313.9228761,0
+COO.US,D,20101012,000000,12.167,12.3138,12.1224,12.2863,1546443.4399327,0
+COO.US,D,20101013,000000,12.3288,12.5975,12.2568,12.59,3069548.7913679,0
+COO.US,D,20101014,000000,12.5727,12.7169,12.5727,12.64,2371410.659391,0
+COO.US,D,20101015,000000,12.63,12.7044,12.5032,12.5702,1757974.6247036,0
+COO.US,D,20101018,000000,12.5427,12.687,12.5305,12.6497,846360.80066791,0
+COO.US,D,20101019,000000,12.5377,12.6695,12.3588,12.406,2548480.8538948,0
+COO.US,D,20101020,000000,12.4185,12.6844,12.4185,12.6497,1253002.8864461,0
+COO.US,D,20101021,000000,12.7069,12.7744,12.5377,12.6447,1222586.9514628,0
+COO.US,D,20101022,000000,12.6969,12.6969,12.5627,12.61,782000.01006804,0
+COO.US,D,20101025,000000,12.692,12.7194,12.4532,12.4557,1309297.572741,0
+COO.US,D,20101026,000000,12.4457,12.5132,12.3388,12.3463,1201437.4339252,0
+COO.US,D,20101027,000000,12.3013,12.4307,12.2246,12.4282,1384465.1826502,0
+COO.US,D,20101028,000000,12.416,12.687,12.3963,12.416,1005058.2020327,0
+COO.US,D,20101029,000000,12.3783,12.4108,12.2266,12.281,2047202.0790666,0
+COO.US,D,20101101,000000,12.3113,12.4232,12.2543,12.3388,1290840.7576821,0
+COO.US,D,20101102,000000,12.3938,12.5825,12.3788,12.5652,806482.39709282,0
+COO.US,D,20101103,000000,12.5677,12.5727,12.2718,12.4582,1326842.149813,0
+COO.US,D,20101104,000000,12.5327,12.62,12.4038,12.4532,1234886.1601104,0
+COO.US,D,20101105,000000,12.411,12.5875,12.3913,12.4907,1410527.9819768,0
+COO.US,D,20101108,000000,12.4882,12.4882,12.3163,12.3513,682201.97451336,0
+COO.US,D,20101109,000000,12.3888,12.4407,12.1971,12.2963,1160678.8007136,0
+COO.US,D,20101110,000000,12.3138,12.4457,12.232,12.4185,875680.44964938,0
+COO.US,D,20101111,000000,12.3113,12.4457,12.2593,12.3613,1023046.8949667,0
+COO.US,D,20101112,000000,12.2763,12.3663,12.2296,12.3263,844772.3862785,0
+COO.US,D,20101115,000000,12.3263,12.4457,12.2296,12.3938,1503484.23263,0
+COO.US,D,20101116,000000,12.2938,12.3388,12.202,12.2296,3066359.9594577,0
+COO.US,D,20101117,000000,12.2296,12.2838,12.172,12.192,1037322.6192524,0
+COO.US,D,20101118,000000,12.2838,12.6447,12.212,12.5652,1443464.5745553,0
+COO.US,D,20101119,000000,12.5182,12.6745,12.4432,12.662,1198784.7418844,0
+COO.US,D,20101122,000000,12.595,13.0111,12.5577,12.9811,2656136.9394767,0
+COO.US,D,20101123,000000,12.8592,12.9089,12.7916,12.8742,1663013.8511056,0
+COO.US,D,20101124,000000,12.9414,13.2628,12.9414,13.1928,1211984.1853874,0
+COO.US,D,20101126,000000,13.0981,13.1803,13.0161,13.0161,321707.92794811,0
+COO.US,D,20101129,000000,12.9736,13.0931,12.8242,12.9736,989754.2094898,0
+COO.US,D,20101130,000000,12.8866,13.3348,12.8442,13.3173,2372526.9506118,0
+COO.US,D,20101201,000000,13.541,13.6707,13.434,13.531,2232106.3173348,0
+COO.US,D,20101202,000000,13.5385,13.6007,13.377,13.3895,3063355.1755623,0
+COO.US,D,20101203,000000,13.3323,13.377,13.2875,13.3298,3960789.3003635,0
+COO.US,D,20101206,000000,13.3298,13.3523,13.2653,13.3173,1751156.8460649,0
+COO.US,D,20101207,000000,13.367,13.4365,13.2353,13.3323,3724035.5354644,0
+COO.US,D,20101208,000000,14.3605,14.3605,13.8196,14.171,7865123.87268,0
+COO.US,D,20101209,000000,14.2483,14.403,14.1858,14.3555,1941206.4266625,0
+COO.US,D,20101210,000000,14.338,14.4277,14.2208,14.398,2185074.0474416,0
+COO.US,D,20101213,000000,14.4277,14.532,14.3655,14.455,3156795.5525156,0
+COO.US,D,20101214,000000,14.4895,14.6287,14.43,14.512,2170338.2031187,0
+COO.US,D,20101215,000000,14.5592,14.7134,14.4697,14.5094,1866851.0286451,0
+COO.US,D,20101216,000000,14.512,14.6637,14.4945,14.5692,1789342.8081117,0
+COO.US,D,20101217,000000,14.5617,14.5667,14.455,14.5244,2312931.4031801,0
+COO.US,D,20101220,000000,14.6212,14.6212,14.343,14.3505,1330050.9869423,0
+COO.US,D,20101221,000000,14.408,14.4325,14.1286,14.2508,1881698.9021945,0
+COO.US,D,20101222,000000,14.2483,14.2658,14.0986,14.171,1484239.2119421,0
+COO.US,D,20101223,000000,14.1958,14.2483,14.0611,14.1036,1107660.9692926,0
+COO.US,D,20101227,000000,14.0586,14.1286,13.9271,14.0388,924829.27171383,0
+COO.US,D,20101228,000000,14.1161,14.1386,13.9271,14.0836,1098418.5581098,0
+COO.US,D,20101229,000000,14.0786,14.166,13.9891,14.0338,511681.48871353,0
+COO.US,D,20101230,000000,14.0113,14.2908,13.9991,14.1011,1489224.5125195,0
+COO.US,D,20101231,000000,13.9171,14.1413,13.8896,14.0241,1449846.2394196,0
+COO.US,D,20110103,000000,14.1036,14.1933,14.0561,14.151,1506821.1031609,0
+COO.US,D,20110104,000000,14.1858,14.1858,13.9716,14.0363,2123842.073095,0
+COO.US,D,20110105,000000,14.0213,14.0213,13.8771,13.9544,1793351.8540013,0
+COO.US,D,20110106,000000,13.9346,13.9791,13.9021,13.9544,1179855.8036569,0
+COO.US,D,20110107,000000,13.9791,14.0513,13.8146,13.9569,906060.37523839,0
+COO.US,D,20110110,000000,13.8771,14.1136,13.8172,14.0886,1116135.1800653,0
+COO.US,D,20110111,000000,14.141,14.3955,14.131,14.3705,2509270.6246346,0
+COO.US,D,20110112,000000,14.4375,14.46,14.2708,14.373,1512290.5300383,0
+COO.US,D,20110113,000000,14.4252,14.46,14.2133,14.2833,1839219.8201481,0
+COO.US,D,20110114,000000,14.2283,14.3305,14.176,14.2758,1124365.3271662,0
+COO.US,D,20110118,000000,14.2858,14.398,14.2458,14.3033,2216554.2600762,0
+COO.US,D,20110119,000000,14.2883,14.388,14.2033,14.2858,1152404.642131,0
+COO.US,D,20110120,000000,14.2508,14.3405,14.151,14.3008,1503824.3213532,0
+COO.US,D,20110121,000000,14.3705,14.3705,13.9644,14.0263,1449834.2362882,0
+COO.US,D,20110124,000000,14.0438,14.2858,13.9766,14.2258,1500899.5583339,0
+COO.US,D,20110125,000000,14.2258,14.3505,14.1036,14.338,1456075.8646194,0
+COO.US,D,20110126,000000,14.413,14.4575,14.3133,14.4227,1005442.3022377,0
+COO.US,D,20110127,000000,14.3955,14.542,14.393,14.482,1086871.5456971,0
+COO.US,D,20110128,000000,14.445,14.4625,14.1236,14.171,723180.66513402,0
+COO.US,D,20110131,000000,14.2186,14.428,14.1688,14.2735,853370.62940911,0
+COO.US,D,20110201,000000,14.3305,14.542,14.2983,14.3083,918839.70914216,0
+COO.US,D,20110202,000000,14.3058,14.398,14.2283,14.3755,856535.45505654,0
+COO.US,D,20110203,000000,14.378,14.5294,14.2258,14.5045,911585.81672903,0
+COO.US,D,20110204,000000,14.512,14.6187,14.477,14.5987,914006.44822927,0
+COO.US,D,20110207,000000,14.6037,14.8134,14.6037,14.7734,1213344.5402801,0
+COO.US,D,20110208,000000,14.8009,14.8981,14.7684,14.8431,1242720.2038748,0
+COO.US,D,20110209,000000,14.8134,14.9206,14.7984,14.8731,737760.46874871,0
+COO.US,D,20110210,000000,14.8381,14.9951,14.8381,14.9401,898250.33773678,0
+COO.US,D,20110211,000000,14.9106,15.4752,14.9031,15.3607,2839268.7153406,0
+COO.US,D,20110214,000000,15.378,15.6792,15.3682,15.433,1627476.5800557,0
+COO.US,D,20110215,000000,15.378,15.448,15.2238,15.2438,1615737.5175405,0
+COO.US,D,20110216,000000,15.2937,15.4205,15.2563,15.3707,1116855.3679497,0
+COO.US,D,20110218,000000,15.4205,15.5647,15.2863,15.3482,1018421.6883315,0
+COO.US,D,20110222,000000,15.2238,15.2688,15.0226,15.147,1835750.9151717,0
+COO.US,D,20110223,000000,15.1496,15.1668,14.6387,14.7084,2103276.7079524,0
+COO.US,D,20110224,000000,14.7084,14.9826,14.7034,14.8034,1247953.5691679,0
+COO.US,D,20110225,000000,14.9206,15.3307,14.8856,15.3235,1379611.9165183,0
+COO.US,D,20110228,000000,15.383,15.6416,15.3135,15.388,1882127.0138814,0
+COO.US,D,20110301,000000,15.433,15.5147,15.2513,15.3755,2040948.447604,0
+COO.US,D,20110302,000000,15.3357,15.5447,15.2613,15.3382,1471083.7799209,0
+COO.US,D,20110303,000000,15.4847,15.8678,15.3682,15.8354,3031446.8512409,0
+COO.US,D,20110304,000000,16.8741,17.502,16.6032,17.4497,9315830.3365171,0
+COO.US,D,20110307,000000,17.5242,17.5242,16.8069,17.2575,5210671.372644,0
+COO.US,D,20110308,000000,17.2375,17.7954,17.0756,17.5489,3655009.5277914,0
+COO.US,D,20110309,000000,17.4447,17.6856,17.2875,17.5639,2155310.2825981,0
+COO.US,D,20110310,000000,17.4844,17.4844,17.0658,17.1478,1864482.4107143,0
+COO.US,D,20110311,000000,17.1928,17.2475,16.9416,17.1703,1396808.4027796,0
+COO.US,D,20110314,000000,17.1403,17.245,17.0383,17.1003,1815529.6397961,0
+COO.US,D,20110315,000000,16.8519,16.9513,16.414,16.466,3330852.9610364,0
+COO.US,D,20110316,000000,16.4784,16.5834,16.2243,16.2992,1616349.6772422,0
+COO.US,D,20110317,000000,16.5384,16.5384,16.187,16.187,2046841.9851244,0
+COO.US,D,20110318,000000,16.4437,16.466,16.2518,16.3092,2038811.8902137,0
+COO.US,D,20110321,000000,16.466,16.7694,16.4462,16.7319,1357342.1067161,0
+COO.US,D,20110322,000000,16.7419,16.7794,16.5284,16.6007,1046941.1285526,0
+COO.US,D,20110323,000000,16.5609,16.7919,16.3815,16.6774,1203958.0915205,0
+COO.US,D,20110324,000000,16.7819,16.9613,16.6724,16.8741,2160187.5549928,0
+COO.US,D,20110325,000000,17.0458,17.3225,17.001,17.2625,2460045.7827379,0
+COO.US,D,20110328,000000,17.28,17.3647,17.1228,17.1278,2202450.580674,0
+COO.US,D,20110329,000000,17.1578,17.2825,17.0408,17.2125,1800373.6858739,0
+COO.US,D,20110330,000000,17.215,17.2425,17.0558,17.0978,1714783.3568604,0
+COO.US,D,20110331,000000,17.072,17.289,17.02,17.2865,30531905.237832,0
+COO.US,D,20110401,000000,17.3822,17.4247,17.2525,17.325,2679463.0248427,0
+COO.US,D,20110404,000000,17.4097,17.4247,17.2525,17.3075,3364073.6277249,0
+COO.US,D,20110405,000000,17.265,17.3225,17.1803,17.215,2501272.5380743,0
+COO.US,D,20110406,000000,17.28,17.3,17.1878,17.2725,2039276.0112947,0
+COO.US,D,20110407,000000,17.335,18.3525,17.25,18.2977,7429174.1410518,0
+COO.US,D,20110408,000000,18.5342,18.7261,18.0416,18.0888,3860219.063355,0
+COO.US,D,20110411,000000,18.0788,18.2035,17.9298,18.0663,1741734.387911,0
+COO.US,D,20110412,000000,17.8801,18.146,17.8801,18.0466,1334528.1549568,0
+COO.US,D,20110413,000000,18.0863,18.131,17.962,18.0763,2099707.776881,0
+COO.US,D,20110414,000000,17.9693,18.3797,17.9173,18.3252,2054716.0393268,0
+COO.US,D,20110415,000000,18.355,18.4147,18.2505,18.3152,1015544.9378378,0
+COO.US,D,20110418,000000,18.146,18.2727,17.8554,18.2602,1579488.0606938,0
+COO.US,D,20110419,000000,18.3425,18.3697,18.2382,18.345,826359.58270143,0
+COO.US,D,20110420,000000,18.5742,18.7658,18.3997,18.4942,947515.19007149,0
+COO.US,D,20110421,000000,18.6216,18.6686,18.4469,18.4769,1473340.3686253,0
+COO.US,D,20110425,000000,18.4894,18.4894,18.0738,18.0788,1823631.7534953,0
+COO.US,D,20110426,000000,18.1335,18.4569,18.0863,18.4519,2646570.443746,0
+COO.US,D,20110427,000000,18.4594,18.4942,18.1785,18.3077,1701932.0041682,0
+COO.US,D,20110428,000000,18.3027,18.5666,18.3027,18.4669,881706.02161528,0
+COO.US,D,20110429,000000,18.4787,18.6881,18.3592,18.6432,1136552.5065872,0
+COO.US,D,20110502,000000,18.6661,18.8356,18.6362,18.7211,1294941.8275792,0
+COO.US,D,20110503,000000,18.6686,18.7658,18.5017,18.5542,1805571.0417728,0
+COO.US,D,20110504,000000,18.5342,18.5342,18.2455,18.345,1556342.0222989,0
+COO.US,D,20110505,000000,18.2652,18.4544,18.1435,18.2555,1018825.7937555,0
+COO.US,D,20110506,000000,18.4594,18.6192,18.355,18.4022,1245692.9794197,0
+COO.US,D,20110509,000000,18.34,18.8206,18.2977,18.7186,1465594.3478245,0
+COO.US,D,20110510,000000,18.7411,18.8531,18.6362,18.7708,896221.80852913,0
+COO.US,D,20110511,000000,18.7906,18.7906,18.4619,18.7186,934519.79980241,0
+COO.US,D,20110512,000000,18.6486,18.9725,18.5592,18.9326,1366048.3780294,0
+COO.US,D,20110513,000000,18.98,19.0643,18.6936,18.7461,772353.49346128,0
+COO.US,D,20110516,000000,18.7236,18.9401,18.6286,18.8081,1134644.0086937,0
+COO.US,D,20110517,000000,18.6986,18.7336,18.4719,18.6636,1254443.2622148,0
+COO.US,D,20110518,000000,18.6686,18.7758,18.5466,18.7486,1551608.7874811,0
+COO.US,D,20110519,000000,18.8406,18.975,18.6911,18.8381,1702392.1242054,0
+COO.US,D,20110520,000000,18.8606,18.8606,18.3227,18.5042,1706397.1690513,0
+COO.US,D,20110523,000000,18.253,18.4147,18.0663,18.2652,1427248.3440256,0
+COO.US,D,20110524,000000,18.3177,18.3177,17.9198,17.9496,1367932.8696601,0
+COO.US,D,20110525,000000,17.8776,18.3377,17.8478,18.3152,1572186.1557551,0
+COO.US,D,20110526,000000,18.243,18.5642,18.171,18.5292,1074376.2859033,0
+COO.US,D,20110527,000000,18.5492,18.6861,18.4669,18.5092,1268006.8007038,0
+COO.US,D,20110531,000000,18.6456,18.6732,18.4912,18.6456,1633606.1791604,0
+COO.US,D,20110601,000000,18.6462,18.7436,18.2927,18.3152,1214584.8638587,0
+COO.US,D,20110602,000000,18.3002,18.3822,18.0291,18.0938,1258432.3028855,0
+COO.US,D,20110603,000000,18.4244,18.7808,18.248,18.345,3881084.5067827,0
+COO.US,D,20110606,000000,18.3697,18.3972,18.2035,18.345,4487006.5812099,0
+COO.US,D,20110607,000000,18.4072,18.5216,18.3177,18.4469,2761840.5156832,0
+COO.US,D,20110608,000000,18.3697,18.4819,18.3302,18.3847,1886108.0524644,0
+COO.US,D,20110609,000000,18.4122,18.4894,18.36,18.3922,2237555.7389932,0
+COO.US,D,20110610,000000,18.36,18.4197,18.0963,18.186,2732224.7894604,0
+COO.US,D,20110613,000000,18.2282,18.3227,18.111,18.1935,1144474.5733153,0
+COO.US,D,20110614,000000,18.3625,18.6686,18.2952,18.6066,1545291.1393177,0
+COO.US,D,20110615,000000,18.4869,18.5092,18.111,18.1185,2830398.4012314,0
+COO.US,D,20110616,000000,18.0606,18.1005,17.7771,17.9438,2017122.2317627,0
+COO.US,D,20110617,000000,18.171,18.2357,18.044,18.1385,2362944.4507058,0
+COO.US,D,20110620,000000,18.1385,18.7186,18.1285,18.6762,1689540.7715132,0
+COO.US,D,20110621,000000,18.7708,19.341,18.7286,19.154,2318928.9678394,0
+COO.US,D,20110622,000000,19.1368,19.4104,19.1368,19.2912,1902624.3612793,0
+COO.US,D,20110623,000000,19.2065,19.4057,18.8306,19.214,2834947.5880344,0
+COO.US,D,20110624,000000,19.214,19.321,18.7858,18.9178,2673437.4528768,0
+COO.US,D,20110627,000000,18.9153,19.005,18.7411,18.7784,1388910.3423143,0
+COO.US,D,20110628,000000,18.6142,18.8531,18.6142,18.8256,3301749.3684202,0
+COO.US,D,20110629,000000,18.9178,19.301,18.7286,19.1093,1711266.4393584,0
+COO.US,D,20110630,000000,19.132,19.7296,19.112,19.7246,2918889.4870015,0
+COO.US,D,20110701,000000,19.7061,20.0105,19.6639,19.9856,1879762.3969943,0
+COO.US,D,20110705,000000,20.008,20.0375,19.831,19.9106,1190354.5425935,0
+COO.US,D,20110706,000000,19.8933,20.357,19.8933,20.3444,1441616.0923188,0
+COO.US,D,20110707,000000,20.4144,20.4719,20.362,20.4294,1540597.9149379,0
+COO.US,D,20110708,000000,20.3097,20.3097,20.0325,20.2497,1203513.9756584,0
+COO.US,D,20110711,000000,20.04,20.1175,19.9406,20.02,1435738.5589736,0
+COO.US,D,20110712,000000,19.9456,20.15,19.9056,19.9806,1340497.7123094,0
+COO.US,D,20110713,000000,20.085,20.3645,20.04,20.105,1417749.8660395,0
+COO.US,D,20110714,000000,20.1075,20.2397,19.963,19.983,1475564.9489792,0
+COO.US,D,20110715,000000,20.065,20.09,19.9406,20.0575,1152108.5648896,0
+COO.US,D,20110718,000000,19.998,20.0625,19.6339,19.9206,1274800.5730797,0
+COO.US,D,20110719,000000,20.0005,20.2297,20.0005,20.1822,832117.08473259,0
+COO.US,D,20110720,000000,20.2497,20.2597,19.9331,20.1175,715578.68191011,0
+COO.US,D,20110721,000000,20.2197,20.4719,20.07,20.1025,1281694.3715506,0
+COO.US,D,20110722,000000,20.11,20.14,19.8211,20.0375,744358.1899783,0
+COO.US,D,20110725,000000,19.8633,19.918,19.6664,19.7336,653214.41216746,0
+COO.US,D,20110726,000000,19.7136,19.7311,19.4652,19.5224,1060600.6920928,0
+COO.US,D,20110727,000000,19.3954,19.4252,18.977,19.1363,1908825.9791725,0
+COO.US,D,20110728,000000,19.1363,19.383,18.967,19.044,1485131.44471,0
+COO.US,D,20110729,000000,18.7506,19.1038,18.5536,19.0465,1468423.0857926,0
+COO.US,D,20110801,000000,19.2235,19.3507,18.6134,18.8601,1136492.4909302,0
+COO.US,D,20110802,000000,18.8026,19.3407,18.7431,18.9248,2685888.7011888,0
+COO.US,D,20110803,000000,18.9248,18.982,18.4117,18.7456,1825936.3547253,0
+COO.US,D,20110804,000000,18.5186,18.5786,17.5482,17.7696,2905449.9808704,0
+COO.US,D,20110805,000000,17.9686,18.0133,17.0993,17.4087,4516354.237498,0
+COO.US,D,20110808,000000,16.9228,17.0868,15.8814,15.8864,4812955.6155882,0
+COO.US,D,20110809,000000,16.0458,17.0893,15.6299,17.0868,3518850.0061636,0
+COO.US,D,20110810,000000,16.7556,16.9403,16.2628,16.4997,3149437.6329636,0
+COO.US,D,20110811,000000,16.5869,17.8444,16.3477,17.6474,2488065.0924837,0
+COO.US,D,20110812,000000,17.7621,17.7621,17.4937,17.5529,2477086.2282909,0
+COO.US,D,20110815,000000,17.6996,17.9266,17.4187,17.9043,1786858.1599106,0
+COO.US,D,20110816,000000,17.7346,17.8594,17.4987,17.7321,1528214.6843705,0
+COO.US,D,20110817,000000,17.7696,17.9908,17.3862,17.5904,1356954.0054673,0
+COO.US,D,20110818,000000,17.1368,17.1743,16.4997,16.6289,1617882.0770184,0
+COO.US,D,20110819,000000,16.3925,16.9053,16.3925,16.4897,1657668.456586,0
+COO.US,D,20110822,000000,16.7481,16.7781,16.3925,16.5522,2538690.2997111,0
+COO.US,D,20110823,000000,16.5969,17.3612,16.4747,17.3437,2549477.1138015,0
+COO.US,D,20110824,000000,17.299,17.5554,17.1918,17.5382,1738933.6572496,0
+COO.US,D,20110825,000000,17.7021,17.8318,17.0546,17.2765,1821919.306748,0
+COO.US,D,20110826,000000,17.0893,18.0033,16.99,17.9908,2076793.7990266,0
+COO.US,D,20110829,000000,18.2522,18.6184,18.215,18.5162,1453399.1663158,0
+COO.US,D,20110830,000000,18.3967,18.9396,18.2225,18.7604,1145866.9365584,0
+COO.US,D,20110831,000000,18.8851,18.992,18.4537,18.7431,2116684.2057331,0
+COO.US,D,20110901,000000,19.0763,19.3607,18.312,18.6756,4119218.6317935,0
+COO.US,D,20110902,000000,18.2647,18.4812,17.9783,18.1203,1096850.1489394,0
+COO.US,D,20110906,000000,17.5979,18.3542,17.4112,18.3417,1901836.1556503,0
+COO.US,D,20110907,000000,18.6981,18.9223,18.5586,18.9123,2644974.027269,0
+COO.US,D,20110908,000000,18.7156,19.0763,18.6782,18.8326,1898547.297645,0
+COO.US,D,20110909,000000,18.6606,18.7281,18.2175,18.2895,2122525.7296841,0
+COO.US,D,20110912,000000,18.0283,18.3667,17.934,18.1878,1950344.8107064,0
+COO.US,D,20110913,000000,18.2672,18.7854,18.1728,18.7406,1340677.7592805,0
+COO.US,D,20110914,000000,18.8226,19.3707,18.5936,19.1788,1784245.4783079,0
+COO.US,D,20110915,000000,19.3057,19.7636,19.221,19.6839,2805051.7887454,0
+COO.US,D,20110916,000000,19.898,20.06,19.7611,19.923,3744924.985155,0
+COO.US,D,20110919,000000,19.5349,20.04,19.4974,19.9106,2079550.5182062,0
+COO.US,D,20110920,000000,19.8483,20.9663,19.8483,20.6679,3876155.2208186,0
+COO.US,D,20110921,000000,20.6429,20.7626,19.993,19.993,2634935.4083696,0
+COO.US,D,20110922,000000,18.7156,19.8261,18.7156,19.5496,2175771.6206018,0
+COO.US,D,20110923,000000,19.5471,19.8111,19.383,19.7911,1516755.6949214,0
+COO.US,D,20110926,000000,19.8236,19.9556,19.5397,19.7186,1749156.3241638,0
+COO.US,D,20110927,000000,19.9206,20.4269,19.9206,20.0325,1881878.9491656,0
+COO.US,D,20110928,000000,20.1,20.2822,19.8708,19.918,1658512.6768282,0
+COO.US,D,20110929,000000,20.342,20.4069,19.3457,19.7736,1964212.4285243,0
+COO.US,D,20110930,000000,19.5906,20.0388,19.5282,19.7096,2488117.1060531,0
+COO.US,D,20111003,000000,19.6514,19.7361,18.3542,18.4289,2101908.3509721,0
+COO.US,D,20111004,000000,18.2497,18.9048,18.1178,18.8901,2495543.0433498,0
+COO.US,D,20111005,000000,18.9298,19.251,18.8601,19.1488,2321525.6452669,0
+COO.US,D,20111006,000000,19.1562,19.5571,18.9148,19.5421,2171682.5538361,0
+COO.US,D,20111007,000000,19.5846,19.6289,19.1438,19.1663,1833134.2325252,0
+COO.US,D,20111010,000000,19.5946,19.7536,19.403,19.5696,1236938.6955808,0
+COO.US,D,20111011,000000,19.4552,19.5299,17.244,17.966,13260599.457497,0
+COO.US,D,20111012,000000,18.7951,18.972,17.6252,18.4662,10274876.534826,0
+COO.US,D,20111013,000000,18.1802,18.6232,18.1652,18.5936,1791855.4636194,0
+COO.US,D,20111014,000000,18.7081,18.7528,18.317,18.3892,1813513.1137199,0
+COO.US,D,20111017,000000,18.2447,18.292,17.02,17.239,5212379.8183474,0
+COO.US,D,20111018,000000,17.2365,17.4462,16.9551,17.02,3675038.7530645,0
+COO.US,D,20111019,000000,17.042,17.0943,16.6089,16.6862,2851703.9594774,0
+COO.US,D,20111020,000000,16.7206,16.8131,15.8264,16.3128,8518414.3046797,0
+COO.US,D,20111021,000000,16.4672,17.0346,16.3975,17.0226,3047523.0452376,0
+COO.US,D,20111024,000000,16.9526,17.6054,16.9501,17.5679,2930472.5088085,0
+COO.US,D,20111025,000000,17.314,17.6129,17.2915,17.4112,3428114.3348206,0
+COO.US,D,20111026,000000,17.5879,17.6399,17.2815,17.5157,2744908.0983129,0
+COO.US,D,20111027,000000,17.914,17.9983,17.5157,17.7896,2092253.8322777,0
+COO.US,D,20111028,000000,17.7646,17.9513,17.4337,17.6946,2363504.5968381,0
+COO.US,D,20111031,000000,17.3987,17.5654,17.2515,17.2565,1645757.3491873,0
+COO.US,D,20111101,000000,16.7556,16.8878,16.5894,16.6336,2336989.6795619,0
+COO.US,D,20111102,000000,16.8431,17.2415,16.6239,17.0075,1901300.0157808,0
+COO.US,D,20111103,000000,17.2215,17.4362,16.9976,17.2665,1688368.4656792,0
+COO.US,D,20111104,000000,17.0746,17.1118,16.3925,16.4747,3193753.1941151,0
+COO.US,D,20111107,000000,16.4897,16.7881,16.2928,16.7631,2393952.5401718,0
+COO.US,D,20111108,000000,16.8804,16.9478,16.6089,16.8781,2419611.2340743,0
+COO.US,D,20111109,000000,16.4822,16.6314,16.2553,16.4647,2377408.2240503,0
+COO.US,D,20111110,000000,16.6336,16.7406,16.4347,16.4772,1884367.5984105,0
+COO.US,D,20111111,000000,16.6436,16.8581,16.577,16.6862,1242988.2738095,0
+COO.US,D,20111114,000000,16.5944,16.6612,16.138,16.173,2593816.6812159,0
+COO.US,D,20111115,000000,16.123,16.208,13.0981,14.1038,44849044.327963,0
+COO.US,D,20111116,000000,13.7179,14.9036,13.6957,14.6542,16990576.543008,0
+COO.US,D,20111117,000000,14.48,14.6542,14.2685,14.5894,6968605.9869095,0
+COO.US,D,20111118,000000,14.587,14.6167,14.1988,14.505,3649424.0706437,0
+COO.US,D,20111121,000000,14.2086,14.3858,14.0688,14.2386,3183270.4593538,0
+COO.US,D,20111122,000000,14.2835,14.4455,14.1188,14.3582,2954382.7465695,0
+COO.US,D,20111123,000000,14.1888,14.4775,14.1788,14.4157,3140607.3292924,0
+COO.US,D,20111125,000000,14.3832,14.428,14.2485,14.3085,725421.24966317,0
+COO.US,D,20111128,000000,14.7039,15.0678,14.6417,14.7689,3093787.1147208,0
+COO.US,D,20111129,000000,14.8064,15.0181,14.5694,14.6567,2865151.4676961,0
+COO.US,D,20111130,000000,15.1168,15.266,15.0121,15.2536,3879548.1059628,0
+COO.US,D,20111201,000000,15.2446,15.508,15.1328,15.2845,1621743.0842874,0
+COO.US,D,20111202,000000,15.2845,15.4757,14.8511,14.9334,2384362.0381782,0
+COO.US,D,20111205,000000,15.1553,15.6199,14.9584,15.0903,3788312.3041445,0
+COO.US,D,20111206,000000,14.9696,15.0568,14.5582,14.8976,4258010.840243,0
+COO.US,D,20111207,000000,14.8411,14.9011,14.2885,14.5944,9051237.3088433,0
+COO.US,D,20111208,000000,14.5174,14.7514,14.448,14.4825,3252132.4242309,0
+COO.US,D,20111209,000000,15.8092,17.3762,15.6874,16.8854,16756183.393952,0
+COO.US,D,20111212,000000,16.7956,16.9651,16.5322,16.6812,3093342.9988588,0
+COO.US,D,20111213,000000,16.8056,16.9726,15.9811,16.0906,4259011.1011935,0
+COO.US,D,20111214,000000,16.0608,16.7256,16.0108,16.4247,3613918.8079443,0
+COO.US,D,20111215,000000,16.5297,16.8481,16.5297,16.5794,2126866.8622093,0
+COO.US,D,20111216,000000,16.8406,17.209,16.6562,17.025,4144749.2922944,0
+COO.US,D,20111219,000000,17.0395,17.2365,16.7606,17.0546,3774784.7750497,0
+COO.US,D,20111220,000000,17.3015,17.6324,17.264,17.5729,3150729.9701116,0
+COO.US,D,20111221,000000,17.4812,17.6129,17.3215,17.5504,1665958.6193439,0
+COO.US,D,20111222,000000,17.5779,17.6424,17.3687,17.4937,1190114.4799654,0
+COO.US,D,20111223,000000,17.6004,17.6104,17.3412,17.4837,1589302.6211403,0
+COO.US,D,20111227,000000,17.4812,17.6796,17.4337,17.5754,945306.61389276,0
+COO.US,D,20111228,000000,17.5157,17.5704,17.244,17.3562,841811.61386498,0
+COO.US,D,20111229,000000,17.4512,17.7346,17.3962,17.7046,879669.49032003,0
+COO.US,D,20111230,000000,17.6416,17.7916,17.5427,17.5599,870171.01233395,0
+COO.US,D,20120103,000000,17.9093,17.9708,17.5482,17.6226,1497310.6220434,0
+COO.US,D,20120104,000000,17.5829,17.6896,17.4937,17.6104,1459800.8363991,0
+COO.US,D,20120105,000000,17.5407,17.5554,17.1843,17.4537,1824023.8557879,0
+COO.US,D,20120106,000000,17.4834,17.7746,17.1715,17.3762,2460237.8328404,0
+COO.US,D,20120109,000000,17.5232,17.6104,17.1943,17.229,2795141.2032477,0
+COO.US,D,20120110,000000,17.4512,17.4734,17.234,17.3162,2164840.7689346,0
+COO.US,D,20120111,000000,17.1865,17.6971,17.1865,17.6274,1767369.0755508,0
+COO.US,D,20120112,000000,17.6079,17.6649,17.3187,17.5307,1096286.0017633,0
+COO.US,D,20120113,000000,17.3537,17.6549,17.2515,17.6474,1055091.2547774,0
+COO.US,D,20120117,000000,17.924,17.924,17.2265,17.2365,1358034.2872938,0
+COO.US,D,20120118,000000,17.259,17.3837,17.1315,17.3737,1013600.4305501,0
+COO.US,D,20120119,000000,17.4412,17.7521,17.3987,17.6474,1654447.6163254,0
+COO.US,D,20120120,000000,17.6674,17.6674,17.4312,17.5307,746214.67430245,0
+COO.US,D,20120123,000000,17.506,17.5432,16.9823,17.124,1560699.1589994,0
+COO.US,D,20120124,000000,17.0198,17.6574,16.9351,17.6202,1633798.2292629,0
+COO.US,D,20120125,000000,17.5357,18.006,17.5157,17.9836,1524925.8263652,0
+COO.US,D,20120126,000000,18.016,18.188,17.8121,17.8821,1241972.0086838,0
+COO.US,D,20120127,000000,17.8546,18.016,17.7771,17.9686,361842.39832654,0
+COO.US,D,20120130,000000,17.8721,18.148,17.6004,18.1083,1342482.2300353,0
+COO.US,D,20120131,000000,18.1852,18.2545,17.8891,17.9706,1294781.7858271,0
+COO.US,D,20120201,000000,18.1008,19.0395,18.0386,18.6164,2610857.1267688,0
+COO.US,D,20120202,000000,18.7086,18.7311,18.4417,18.5466,1215785.1769993,0
+COO.US,D,20120203,000000,18.7361,18.9928,18.6736,18.9528,1252306.7048245,0
+COO.US,D,20120206,000000,18.8581,19.0895,18.7411,19.0075,2011220.6921547,0
+COO.US,D,20120207,000000,19.02,19.0348,18.6812,18.7411,1409003.5842882,0
+COO.US,D,20120208,000000,18.7486,18.8831,18.4567,18.6836,1284211.0281021,0
+COO.US,D,20120209,000000,18.7561,18.7586,18.2675,18.4144,1125685.6716208,0
+COO.US,D,20120210,000000,18.255,18.6236,18.1155,18.5316,986833.4475143,0
+COO.US,D,20120213,000000,18.6836,18.6936,18.5367,18.6762,1416945.6562353,0
+COO.US,D,20120214,000000,18.5964,18.6536,18.4317,18.5516,949175.62324935,0
+COO.US,D,20120215,000000,18.6089,18.7161,18.4867,18.6936,1434730.2959355,0
+COO.US,D,20120216,000000,18.8431,19.6276,18.7211,19.4534,2037483.5436714,0
+COO.US,D,20120217,000000,19.5756,19.6176,19.2467,19.4834,1100727.1603836,0
+COO.US,D,20120221,000000,19.4884,19.5056,19.374,19.4534,1180660.0134611,0
+COO.US,D,20120222,000000,19.379,19.5256,19.3065,19.461,1508129.4444842,0
+COO.US,D,20120223,000000,19.4534,20.0015,19.4484,19.7246,1891557.4741228,0
+COO.US,D,20120224,000000,19.7346,19.8196,19.5156,19.7446,1276617.0469658,0
+COO.US,D,20120227,000000,19.6921,19.944,19.4834,19.8518,1261613.1327081,0
+COO.US,D,20120228,000000,19.934,20.156,19.7871,19.949,1322112.916039,0
+COO.US,D,20120229,000000,20.0413,20.1585,19.7971,19.7996,1570177.6317665,0
+COO.US,D,20120301,000000,19.8443,20.0065,19.6226,19.8221,1289288.3526869,0
+COO.US,D,20120302,000000,19.7621,19.8793,19.5332,19.5556,1272083.8643381,0
+COO.US,D,20120305,000000,19.5382,19.6746,19.3489,19.5182,1649638.3616753,0
+COO.US,D,20120306,000000,19.3065,19.3464,19.057,19.3065,1816533.9017904,0
+COO.US,D,20120307,000000,19.4434,19.6946,19.3489,19.5032,1396364.2869175,0
+COO.US,D,20120308,000000,19.7071,19.7971,19.4934,19.6621,2437647.939534,0
+COO.US,D,20120309,000000,20.7138,20.8883,20.166,20.4182,5828264.4918417,0
+COO.US,D,20120312,000000,20.246,20.2485,19.7371,19.8246,3872126.1697099,0
+COO.US,D,20120313,000000,19.8843,20.131,19.6796,19.954,1647401.7781899,0
+COO.US,D,20120314,000000,19.899,20.4854,19.899,20.2185,2073745.0036494,0
+COO.US,D,20120315,000000,20.1635,20.2135,19.9016,20.136,1122652.8804189,0
+COO.US,D,20120316,000000,20.0985,20.1735,20.0463,20.1235,1295449.9601421,0
+COO.US,D,20120319,000000,20.0785,20.0785,19.7721,19.8196,2226284.7986028,0
+COO.US,D,20120320,000000,19.7371,19.7746,19.4809,19.5306,1343574.5149932,0
+COO.US,D,20120321,000000,19.5232,19.5906,19.359,19.4959,1013156.314688,0
+COO.US,D,20120322,000000,19.4064,19.7046,19.339,19.6796,1397892.6856499,0
+COO.US,D,20120323,000000,19.6471,19.7946,19.6006,19.6546,753000.44459074,0
+COO.US,D,20120326,000000,19.7046,20.0065,19.7046,19.929,1002237.4661522,0
+COO.US,D,20120327,000000,19.954,19.9916,19.8468,19.9216,1103703.9369724,0
+COO.US,D,20120328,000000,19.929,20.0563,19.8943,20.0363,1478041.5950927,0
+COO.US,D,20120329,000000,19.8793,20.3957,19.7871,20.241,1878602.0942917,0
+COO.US,D,20120330,000000,20.305,20.4574,20.1425,20.3574,2971947.3288606,0
+COO.US,D,20120402,000000,20.2634,20.5304,20.091,20.4904,1987274.4449994,0
+COO.US,D,20120403,000000,20.4232,20.4232,20.1585,20.3157,1221798.7458338,0
+COO.US,D,20120404,000000,20.0663,20.126,19.969,20.0985,1393347.4998908,0
+COO.US,D,20120405,000000,20.101,20.6126,20.086,20.6101,1650726.6455894,0
+COO.US,D,20120409,000000,20.5479,20.6469,20.4632,20.6026,1892173.6348683,0
+COO.US,D,20120410,000000,20.5204,20.7091,20.2932,20.3107,2519345.2529282,0
+COO.US,D,20120411,000000,20.4332,20.5204,20.2335,20.4007,1264441.8706761,0
+COO.US,D,20120412,000000,20.3732,20.8808,20.3732,20.8336,1967301.2343395,0
+COO.US,D,20120413,000000,20.7438,20.7988,20.5579,20.6694,1355737.6881515,0
+COO.US,D,20120416,000000,20.7763,20.8535,20.5229,20.5626,1112010.1039054,0
+COO.US,D,20120417,000000,20.6769,21.13,20.6769,20.9653,1372414.0387184,0
+COO.US,D,20120418,000000,20.8983,21.1745,20.8758,21.1572,1874625.0567525,0
+COO.US,D,20120419,000000,21.1745,21.4514,21.0525,21.3889,2309650.5472624,0
+COO.US,D,20120420,000000,21.5114,21.7178,21.277,21.2944,1985698.0337414,0
+COO.US,D,20120423,000000,20.9258,21.292,20.8908,21.2445,1528562.7751813,0
+COO.US,D,20120424,000000,21.2295,21.3964,21.1175,21.3319,1461069.1672844,0
+COO.US,D,20120425,000000,21.5089,21.8076,21.4689,21.5958,2013969.4092467,0
+COO.US,D,20120426,000000,21.5758,21.6904,21.3094,21.5414,1582636.8821661,0
+COO.US,D,20120427,000000,21.6481,22.1067,21.4539,22.062,1722469.3620041,0
+COO.US,D,20120430,000000,21.9933,22.0758,21.8435,21.9658,1451246.6047503,0
+COO.US,D,20120501,000000,21.9225,22.2282,21.7901,21.9798,1203417.9506072,0
+COO.US,D,20120502,000000,21.8975,22.0095,21.7553,21.8675,1941322.4569328,0
+COO.US,D,20120503,000000,21.8076,22.2482,21.8076,22.0245,4537823.8385398,0
+COO.US,D,20120504,000000,21.9598,21.9598,21.6384,21.6731,1073820.1408148,0
+COO.US,D,20120507,000000,21.5858,21.7603,21.4389,21.7278,1352696.8948619,0
+COO.US,D,20120508,000000,21.5734,21.9598,21.3964,21.89,1243392.3792335,0
+COO.US,D,20120509,000000,21.7428,21.7628,21.4589,21.6656,761746.72634203,0
+COO.US,D,20120510,000000,21.835,22.032,21.6954,21.992,951676.27562563,0
+COO.US,D,20120511,000000,21.8176,22.2307,21.7728,21.9648,1326738.1226742,0
+COO.US,D,20120514,000000,21.7901,21.9698,21.6308,21.7776,652994.35475835,0
+COO.US,D,20120515,000000,21.8076,21.9275,21.5634,21.6481,822074.46478943,0
+COO.US,D,20120516,000000,21.6581,21.7553,21.5164,21.5858,1163335.4937982,0
+COO.US,D,20120517,000000,21.5564,21.6706,21.277,21.3617,1680846.5033313,0
+COO.US,D,20120518,000000,21.3839,21.4339,21.11,21.167,3467580.6308841,0
+COO.US,D,20120521,000000,21.182,21.5734,21.0153,21.5039,1825432.2232062,0
+COO.US,D,20120522,000000,21.5858,21.7776,21.297,21.3914,1037370.6317781,0
+COO.US,D,20120523,000000,21.2819,21.4314,21.162,21.3642,2043305.0624034,0
+COO.US,D,20120524,000000,21.3989,21.825,21.2794,21.3592,1526854.3294778,0
+COO.US,D,20120525,000000,21.3939,21.5139,21.232,21.3069,1399913.21277,0
+COO.US,D,20120529,000000,21.4814,21.4889,21.3169,21.3542,1687824.3237221,0
+COO.US,D,20120530,000000,21.2295,21.3914,21.0203,21.257,1768293.3166691,0
+COO.US,D,20120531,000000,21.1877,21.2902,21.026,21.2202,3625997.9591827,0
+COO.US,D,20120601,000000,20.9183,21.0203,20.5404,20.6444,5793639.4587787,0
+COO.US,D,20120604,000000,20.5951,20.5951,19.6671,19.7546,4072618.474631,0
+COO.US,D,20120605,000000,19.6949,20.3137,19.5881,20.2412,2259545.4757293,0
+COO.US,D,20120606,000000,20.4157,20.5129,20.3582,20.4656,2121181.3789666,0
+COO.US,D,20120607,000000,20.6419,20.7438,19.9416,19.944,3274470.2517778,0
+COO.US,D,20120608,000000,18.8506,19.7621,18.7858,19.6349,9762158.7757678,0
+COO.US,D,20120611,000000,19.7396,19.7696,19.399,19.4384,4277319.8776318,0
+COO.US,D,20120612,000000,19.4734,19.7046,19.3564,19.5981,1576135.1859877,0
+COO.US,D,20120613,000000,19.5931,19.7496,19.304,19.3814,1443776.6559719,0
+COO.US,D,20120614,000000,19.421,19.5806,19.2792,19.329,2129467.5406807,0
+COO.US,D,20120615,000000,19.5356,19.8146,19.5356,19.6671,2639604.6264866,0
+COO.US,D,20120618,000000,19.6054,19.944,19.5282,19.7896,1908665.9374204,0
+COO.US,D,20120619,000000,19.7771,19.9566,19.6646,19.7846,1965740.8272567,0
+COO.US,D,20120620,000000,19.7221,19.934,19.6671,19.832,1655331.8470056,0
+COO.US,D,20120621,000000,19.8296,20.101,19.7821,19.8071,2388235.0485786,0
+COO.US,D,20120622,000000,19.8668,20.131,19.8046,20.0785,1994916.4386613,0
+COO.US,D,20120625,000000,19.9391,19.9391,19.5906,19.6079,2260005.5957665,0
+COO.US,D,20120626,000000,19.6349,19.8868,19.5656,19.5831,1432837.8022171,0
+COO.US,D,20120627,000000,19.6079,19.7871,19.5556,19.6129,1586589.9134425,0
+COO.US,D,20120628,000000,19.5856,19.6226,19.01,19.2642,3199890.7953075,0
+COO.US,D,20120629,000000,19.6104,19.9718,19.5631,19.8696,4040758.1628352,0
+COO.US,D,20120702,000000,19.837,20.1685,19.837,19.9166,3300549.0552796,0
+COO.US,D,20120703,000000,19.9293,19.9343,19.7224,19.8896,2710835.2092946,0
+COO.US,D,20120705,000000,19.8846,19.9118,19.5256,19.5282,2167637.4985523,0
+COO.US,D,20120706,000000,19.3864,19.4537,19.2142,19.3114,1755710.0339116,0
+COO.US,D,20120709,000000,19.2467,19.3464,19.1445,19.2492,2773139.4633802,0
+COO.US,D,20120710,000000,19.3764,19.4737,19.037,19.107,2171882.6060262,0
+COO.US,D,20120711,000000,18.8381,19.5681,18.0456,19.5056,3672137.996308,0
+COO.US,D,20120712,000000,19.3414,19.4112,19.077,19.2767,2365413.0947317,0
+COO.US,D,20120713,000000,19.2767,19.7224,19.2767,19.6624,2737194.0858625,0
+COO.US,D,20120716,000000,19.6474,19.6474,19.157,19.1992,1287347.8464429,0
+COO.US,D,20120717,000000,19.2142,19.3164,18.97,19.0695,1549760.3052446,0
+COO.US,D,20120718,000000,19.0645,19.3664,19.005,19.1942,1317091.6060674,0
+COO.US,D,20120719,000000,19.1892,19.2667,18.97,19.2317,1626776.3973903,0
+COO.US,D,20120720,000000,19.1345,19.1718,18.8131,18.8156,1759090.9159243,0
+COO.US,D,20120723,000000,18.7108,18.7684,18.2495,18.4864,1337937.0442761,0
+COO.US,D,20120724,000000,18.5712,18.6509,18.2052,18.3892,1167856.6732945,0
+COO.US,D,20120725,000000,18.4017,18.9028,18.4017,18.8256,2697111.6290535,0
+COO.US,D,20120726,000000,19.0275,19.1395,18.6284,18.7008,1651530.8553937,0
+COO.US,D,20120727,000000,18.8381,19.0298,18.6459,18.9401,1497082.5625467,0
+COO.US,D,20120730,000000,18.9228,19.067,18.8928,19.0275,1187001.6678874,0
+COO.US,D,20120731,000000,18.9875,19.137,18.7384,18.7558,1168844.9311136,0
+COO.US,D,20120801,000000,18.8356,18.9676,18.3245,18.3892,2081238.9586907,0
+COO.US,D,20120802,000000,18.3045,18.3045,17.7941,18.0156,3724423.6367132,0
+COO.US,D,20120803,000000,18.2795,18.3867,18.0703,18.0928,3059166.0827016,0
+COO.US,D,20120806,000000,18.1078,18.8056,18.1028,18.7158,1991659.5890064,0
+COO.US,D,20120807,000000,18.7334,19.1345,18.7334,19.025,2129239.4811839,0
+COO.US,D,20120808,000000,18.9326,19.2018,18.9326,19.1767,850893.98329564,0
+COO.US,D,20120809,000000,19.147,19.4912,19.147,19.4762,1519116.3107646,0
+COO.US,D,20120810,000000,19.3965,19.5056,19.3714,19.4387,629004.09612122,0
+COO.US,D,20120813,000000,19.4287,19.5531,19.379,19.4687,959334.27346277,0
+COO.US,D,20120814,000000,19.5132,19.5431,19.3814,19.4812,664125.25861567,0
+COO.US,D,20120815,000000,19.9843,20.4511,19.7149,20.3737,1759939.1372104,0
+COO.US,D,20120816,000000,20.3137,20.4511,20.0915,20.3612,1175474.6606936,0
+COO.US,D,20120817,000000,20.3987,20.7046,20.3737,20.6649,1181776.3046819,0
+COO.US,D,20120820,000000,20.6254,20.6874,20.2162,20.3362,1102055.5069259,0
+COO.US,D,20120821,000000,20.3362,20.5584,20.2687,20.3412,1159114.392587,0
+COO.US,D,20120822,000000,20.2737,20.5831,20.2287,20.4462,1578023.6786623,0
+COO.US,D,20120823,000000,20.3812,20.4884,20.1415,20.3962,972149.61676075,0
+COO.US,D,20120824,000000,20.3437,20.6524,20.2862,20.5856,694049.06521125,0
+COO.US,D,20120827,000000,20.7046,21.1132,20.6206,20.7446,1661005.3271169,0
+COO.US,D,20120828,000000,20.7271,20.956,20.6874,20.802,894393.33151159,0
+COO.US,D,20120829,000000,20.7846,20.9536,20.7371,20.7421,997464.22089636,0
+COO.US,D,20120830,000000,20.6449,20.854,20.5856,20.7246,982604.34421552,0
+COO.US,D,20120831,000000,20.834,21.0358,20.5009,20.8963,949759.77564445,0
+COO.US,D,20120904,000000,20.8938,21.2702,20.6924,21.1652,1313474.6624703,0
+COO.US,D,20120905,000000,21.1827,21.1827,20.9636,21.0907,1375322.7975625,0
+COO.US,D,20120906,000000,21.2377,21.5918,21.1232,21.4399,2332580.529292,0
+COO.US,D,20120907,000000,23.2144,23.6478,23.0845,23.2594,8636301.0592635,0
+COO.US,D,20120910,000000,23.3789,23.4259,22.813,23.1794,3064479.4688707,0
+COO.US,D,20120911,000000,23.107,23.6254,23.107,23.5756,2784510.4298657,0
+COO.US,D,20120912,000000,23.5756,23.9043,23.3642,23.4209,4174325.0080792,0
+COO.US,D,20120913,000000,23.5031,23.7323,22.9553,23.6328,1989198.9470682,0
+COO.US,D,20120914,000000,23.6228,23.7646,23.3042,23.3814,1428240.6028885,0
+COO.US,D,20120917,000000,23.3492,23.5656,23.3117,23.3716,1373922.4322318,0
+COO.US,D,20120918,000000,23.2942,23.5706,23.2694,23.2892,1744783.1832882,0
+COO.US,D,20120919,000000,23.3466,23.3839,23.217,23.2594,1075624.6115695,0
+COO.US,D,20120920,000000,23.1944,23.4906,23.142,23.3217,1243172.3218244,0
+COO.US,D,20120921,000000,23.3017,23.4509,23.3017,23.3666,1922521.5521069,0
+COO.US,D,20120924,000000,23.4159,23.6056,23.232,23.2444,1059344.364339,0
+COO.US,D,20120925,000000,23.3789,23.7198,23.3017,23.5481,2463546.6960647,0
+COO.US,D,20120926,000000,23.4956,23.5256,23.3142,23.3466,2199017.6850918,0
+COO.US,D,20120927,000000,23.4756,23.5981,23.3192,23.4956,692940.77607808,0
+COO.US,D,20120928,000000,23.4531,23.6176,23.3712,23.5404,1047445.2600716,0
+COO.US,D,20121001,000000,23.665,23.7148,23.3092,23.4359,1521865.0278566,0
+COO.US,D,20121002,000000,23.5531,24.2809,23.4781,24.2187,3179261.4134641,0
+COO.US,D,20121003,000000,24.2137,24.7518,24.1712,24.7493,4498401.5539582,0
+COO.US,D,20121004,000000,24.8235,25.1482,24.5478,25.0858,3082936.2839296,0
+COO.US,D,20121005,000000,24.865,24.9435,24.3009,24.4204,3018511.4766289,0
+COO.US,D,20121008,000000,24.2784,24.4229,23.9942,24.1662,1238867.1986934,0
+COO.US,D,20121009,000000,24.1987,24.1987,23.675,23.9118,2009924.3539628,0
+COO.US,D,20121010,000000,23.9518,23.9917,23.752,23.9842,1210787.8732906,0
+COO.US,D,20121011,000000,24.6401,24.856,23.787,24.3504,1565480.4063428,0
+COO.US,D,20121012,000000,24.3109,24.4304,24.0737,24.1412,936584.33840428,0
+COO.US,D,20121015,000000,24.2809,24.3629,24.0787,24.3379,881169.8817458,0
+COO.US,D,20121016,000000,24.4154,24.6918,24.4154,24.5104,689355.84083143,0
+COO.US,D,20121017,000000,24.4953,24.6768,24.3454,24.5779,889071.94325486,0
+COO.US,D,20121018,000000,24.6426,24.6426,24.1412,24.2809,894025.23548181,0
+COO.US,D,20121019,000000,24.2534,24.3354,23.6998,23.8393,915786.91272119,0
+COO.US,D,20121022,000000,23.812,23.8643,23.6154,23.7496,801773.1685378,0
+COO.US,D,20121023,000000,23.6328,23.6404,23.2594,23.5231,893773.16972228,0
+COO.US,D,20121024,000000,23.685,24.0042,23.6056,23.8843,963839.44878388,0
+COO.US,D,20121025,000000,24.0462,24.2859,23.772,23.9418,742729.76515086,0
+COO.US,D,20121026,000000,23.9468,24.0067,23.6178,23.6726,645996.52914855,0
+COO.US,D,20121031,000000,23.864,23.9815,23.6301,23.919,976522.7576364,0
+COO.US,D,20121101,000000,23.8968,24.6154,23.6776,24.5354,1527578.518406,0
+COO.US,D,20121102,000000,24.6154,24.6376,23.9542,23.9568,999936.86596603,0
+COO.US,D,20121105,000000,23.9742,24.4054,23.7796,24.3059,624859.01474229,0
+COO.US,D,20121106,000000,24.3329,24.4828,23.9917,24.3729,860488.48633297,0
+COO.US,D,20121107,000000,24.2112,24.2659,23.6776,24.0462,823926.94806978,0
+COO.US,D,20121108,000000,23.9992,24.0117,23.212,23.4309,1133915.8187217,0
+COO.US,D,20121109,000000,23.3886,23.6254,23.2144,23.2669,1677401.6046178,0
+COO.US,D,20121112,000000,23.3566,23.4284,23.1045,23.242,795355.4942793,0
+COO.US,D,20121113,000000,23.1594,23.2569,22.7856,22.8156,1566004.5430809,0
+COO.US,D,20121114,000000,22.9028,22.9128,22.5536,22.6036,1596872.5960138,0
+COO.US,D,20121115,000000,22.5861,22.733,22.13,22.2794,2178800.41076,0
+COO.US,D,20121116,000000,22.3044,22.7906,22.3044,22.7308,1431709.5078649,0
+COO.US,D,20121119,000000,22.8953,23.0995,22.6461,23.0895,972957.82760877,0
+COO.US,D,20121120,000000,23.0002,23.2519,22.8356,23.2444,984180.75547353,0
+COO.US,D,20121121,000000,23.2494,23.5281,23.1245,23.5256,1001833.3607282,0
+COO.US,D,20121123,000000,23.5581,23.767,23.3961,23.7446,342869.44861719,0
+COO.US,D,20121126,000000,23.7323,23.8868,23.6056,23.7446,975766.56035781,0
+COO.US,D,20121127,000000,23.6973,24.014,23.6576,23.6973,807574.68205078,0
+COO.US,D,20121128,000000,23.5106,24.0837,23.4781,24.0712,1147839.4511528,0
+COO.US,D,20121129,000000,24.2262,24.3504,23.8668,23.8993,911289.73948768,0
+COO.US,D,20121130,000000,23.9865,24.2982,23.4804,23.6598,7918881.8972044,0
+COO.US,D,20121203,000000,23.6504,24.0387,23.5606,23.7073,1757326.4556076,0
+COO.US,D,20121204,000000,23.6723,23.849,23.4904,23.707,1420950.7010812,0
+COO.US,D,20121205,000000,23.802,23.8368,23.2619,23.3192,1790519.1149895,0
+COO.US,D,20121206,000000,23.3616,23.4259,23.1145,23.3886,1485175.4561918,0
+COO.US,D,20121207,000000,22.9278,23.5631,22.7058,23.5581,4439782.2612142,0
+COO.US,D,20121210,000000,23.5031,23.9542,23.4584,23.8493,1814693.4216415,0
+COO.US,D,20121211,000000,23.8593,24.2909,23.772,24.1512,1295890.0749603,0
+COO.US,D,20121212,000000,24.2559,24.2559,23.8318,23.8593,1110033.5882672,0
+COO.US,D,20121213,000000,23.6626,23.8443,23.4559,23.675,2001506.1578033,0
+COO.US,D,20121214,000000,23.7098,23.8943,23.6404,23.7946,1015829.0119478,0
+COO.US,D,20121217,000000,23.802,23.9668,23.742,23.9093,816777.08279551,0
+COO.US,D,20121218,000000,23.9018,24.1087,23.5931,23.6876,1829205.2075116,0
+COO.US,D,20121219,000000,23.7123,23.767,23.3092,23.5456,1663441.9627924,0
+COO.US,D,20121220,000000,23.5831,23.7248,23.092,23.1145,2285892.3491658,0
+COO.US,D,20121221,000000,23.05,23.2844,22.788,23.142,3894111.9054022,0
+COO.US,D,20121224,000000,23.4781,23.7846,23.4084,23.4781,1355393.5983845,0
+COO.US,D,20121226,000000,23.4731,23.6154,22.8828,22.9003,1238903.2080876,0
+COO.US,D,20121227,000000,22.9652,23.1045,22.838,23.0425,1316779.5246508,0
+COO.US,D,20121228,000000,22.9278,23.0277,22.8056,22.8056,789589.99016054,0
+COO.US,D,20121231,000000,22.743,23.097,22.6161,23.0475,1345134.922076,0
+COO.US,D,20130102,000000,23.3642,23.7148,23.2917,23.7148,1960611.4891025,0
+COO.US,D,20130103,000000,23.6601,23.9592,23.5456,23.6576,1453579.2132869,0
+COO.US,D,20130104,000000,23.7996,23.9392,23.6178,23.7846,1572742.3008436,0
+COO.US,D,20130107,000000,23.7248,24.1512,23.7248,24.024,1196028.0227048,0
+COO.US,D,20130108,000000,23.9942,24.0315,23.7696,23.9342,1281198.2421192,0
+COO.US,D,20130109,000000,24.0362,24.2482,23.934,24.0587,1495590.1732085,0
+COO.US,D,20130110,000000,24.1487,24.4179,24.0065,24.3729,1378047.5083917,0
+COO.US,D,20130111,000000,24.3231,24.6054,24.0812,24.1437,1892621.7517741,0
+COO.US,D,20130114,000000,24.1737,24.3754,24.0912,24.2012,904619.99946965,0
+COO.US,D,20130115,000000,24.1537,24.2237,24.0017,24.2237,1459852.8499686,0
+COO.US,D,20130116,000000,24.2162,24.4728,24.1312,24.3804,1039495.186037,0
+COO.US,D,20130117,000000,24.4129,24.5104,24.2559,24.2559,961266.77761916,0
+COO.US,D,20130118,000000,24.3132,24.3679,24.1462,24.2557,1373070.209902,0
+COO.US,D,20130122,000000,24.2559,24.5428,24.2509,24.5228,1456535.9846567,0
+COO.US,D,20130123,000000,24.5779,24.865,24.4529,24.8388,1345426.9982736,0
+COO.US,D,20130124,000000,24.8068,25.2808,24.7095,25.1083,1869787.7947958,0
+COO.US,D,20130125,000000,25.1208,25.4432,24.8605,25.4432,1381404.3841417,0
+COO.US,D,20130128,000000,25.3758,25.5432,25.2182,25.3682,875668.44651797,0
+COO.US,D,20130129,000000,25.2682,25.4158,25.1558,25.3008,777750.90155026,0
+COO.US,D,20130130,000000,25.2333,25.3458,25.1308,25.1858,728858.14628913,0
+COO.US,D,20130131,000000,25.1632,25.2832,24.961,25.2608,1053238.771497,0
+COO.US,D,20130201,000000,25.2658,25.5058,25.2232,25.4708,643347.83815159,0
+COO.US,D,20130204,000000,25.3082,25.3082,24.986,25.0882,1107040.8075033,0
+COO.US,D,20130205,000000,25.1632,25.2758,25.1132,25.1408,759394.11258642,0
+COO.US,D,20130206,000000,25.0232,25.6808,25.0232,25.6808,1865242.6090367,0
+COO.US,D,20130207,000000,25.7108,25.7558,25.5332,25.6408,1981356.9012161,0
+COO.US,D,20130208,000000,25.6758,26.2232,25.6732,25.9882,1239999.4940894,0
+COO.US,D,20130211,000000,25.9458,26.1083,25.8608,25.9358,568444.2971333,0
+COO.US,D,20130212,000000,25.9608,26.1032,25.9608,26.0758,1135192.1516945,0
+COO.US,D,20130213,000000,26.1808,26.3608,25.8958,25.9858,1153600.9542278,0
+COO.US,D,20130214,000000,26.0232,26.0282,25.8208,25.8708,837522.49490917,0
+COO.US,D,20130215,000000,25.8858,26.0558,25.8158,25.9258,449413.24402214,0
+COO.US,D,20130219,000000,25.8958,26.2208,25.7682,26.0882,741985.57100368,0
+COO.US,D,20130220,000000,26.0782,26.0908,25.6832,25.7082,824463.08793926,0
+COO.US,D,20130221,000000,25.7008,25.7032,25.3158,25.5708,1146483.0973039,0
+COO.US,D,20130222,000000,25.6858,25.7782,25.5832,25.6508,456010.96525173,0
+COO.US,D,20130225,000000,25.7508,26.1308,25.5058,25.5058,1013212.3293013,0
+COO.US,D,20130226,000000,25.6282,26.0082,25.4582,25.9132,1063853.5407039,0
+COO.US,D,20130227,000000,25.9408,26.4582,25.9332,26.2982,729130.21726767,0
+COO.US,D,20130228,000000,26.2958,26.6108,26.2958,26.4382,768844.57804688,0
+COO.US,D,20130301,000000,26.3432,26.4158,26.0258,26.1932,1444164.7572207,0
+COO.US,D,20130304,000000,26.1308,26.3058,25.9708,26.2208,937504.57847875,0
+COO.US,D,20130305,000000,26.3758,26.5008,26.3058,26.3908,1939802.060288,0
+COO.US,D,20130306,000000,26.4758,26.5532,26.2008,26.3108,1389622.5281111,0
+COO.US,D,20130307,000000,26.3458,26.3982,25.8932,26.0982,2814010.1258182,0
+COO.US,D,20130308,000000,25.9982,27.313,25.8158,26.9808,3534214.0143635,0
+COO.US,D,20130311,000000,26.5582,26.6682,26.3932,26.4858,1496538.4205896,0
+COO.US,D,20130312,000000,26.3408,26.5158,26.1632,26.2732,1666218.687191,0
+COO.US,D,20130313,000000,26.2708,26.2708,26.1532,26.2358,1163303.4854478,0
+COO.US,D,20130314,000000,26.2432,26.3608,26.0332,26.1282,1107248.861781,0
+COO.US,D,20130315,000000,26.0882,26.1558,25.7882,25.8782,1499483.1888279,0
+COO.US,D,20130318,000000,25.7782,26.0282,25.6032,25.9458,972493.70652773,0
+COO.US,D,20130319,000000,26.0082,26.1132,25.8358,26.0282,990438.38797995,0
+COO.US,D,20130320,000000,26.1882,27.3778,26.0308,26.2932,1217293.5705127,0
+COO.US,D,20130321,000000,26.1532,27.3355,25.8432,25.9182,680321.48392639,0
+COO.US,D,20130322,000000,26.0158,26.0458,25.8558,25.9632,516954.86444464,0
+COO.US,D,20130325,000000,26.0832,26.1658,25.8432,26.0208,866273.99567075,0
+COO.US,D,20130326,000000,25.9932,26.1708,25.8908,26.1558,1054547.1128203,0
+COO.US,D,20130327,000000,26.0158,26.6208,25.9732,26.6082,1254239.2089809,0
+COO.US,D,20130328,000000,26.6082,26.9332,26.5432,26.8932,1339349.4127382,0
+COO.US,D,20130401,000000,26.8732,26.9858,26.3632,26.5608,814928.60055896,0
+COO.US,D,20130402,000000,26.7232,26.9958,26.7232,26.8508,944866.49907453,0
+COO.US,D,20130403,000000,26.8482,26.9082,26.5858,26.6858,1298882.8557242,0
+COO.US,D,20130404,000000,26.7282,26.9258,26.6082,26.9182,1158922.3424845,0
+COO.US,D,20130405,000000,26.6732,26.8108,26.3632,26.4658,2137545.648117,0
+COO.US,D,20130408,000000,26.4758,26.5608,26.2708,26.5208,832045.06594416,0
+COO.US,D,20130409,000000,26.5858,26.6682,26.4108,26.5758,775338.27213762,0
+COO.US,D,20130410,000000,26.5982,27.0432,26.5232,26.9658,1327646.3596172,0
+COO.US,D,20130411,000000,27.0482,27.4052,26.9082,27.3952,1257640.0962127,0
+COO.US,D,20130412,000000,27.3305,27.3702,27.0008,27.1605,1236638.6172957,0
+COO.US,D,20130415,000000,27.108,27.113,26.5832,26.6932,1683823.2799201,0
+COO.US,D,20130416,000000,26.8258,27.1255,26.6732,27.0808,1504740.5603838,0
+COO.US,D,20130417,000000,26.9858,27.0182,26.7232,26.8932,1572002.1077402,0
+COO.US,D,20130418,000000,26.8982,27.0432,26.2708,26.3882,697990.09335627,0
+COO.US,D,20130419,000000,26.3732,26.6508,25.9833,26.4858,643339.83606399,0
+COO.US,D,20130422,000000,26.5358,26.5358,26.1558,26.4432,465157.35138323,0
+COO.US,D,20130423,000000,26.5882,27.0432,26.5208,26.9732,1135100.1276871,0
+COO.US,D,20130424,000000,26.9208,26.9358,26.6782,26.8282,735775.95102289,0
+COO.US,D,20130425,000000,26.2682,27.535,26.2608,26.7458,700686.79687886,0
+COO.US,D,20130426,000000,26.4458,26.8532,26.4458,26.8532,709669.14021447,0
+COO.US,D,20130429,000000,26.9682,27.158,26.6732,27.113,661364.53839225,0
+COO.US,D,20130430,000000,27.0632,27.635,26.9982,27.5225,1398088.7367962,0
+COO.US,D,20130501,000000,27.5225,27.565,27.0558,27.0908,576602.42544569,0
+COO.US,D,20130502,000000,27.153,27.4052,26.9708,27.3878,1470811.7089424,0
+COO.US,D,20130503,000000,27.5825,27.93,27.55,27.9225,1285495.3631626,0
+COO.US,D,20130506,000000,27.98,28.2975,27.86,28.2525,1131363.152776,0
+COO.US,D,20130507,000000,28.2175,28.35,28.0875,28.305,880533.71578127,0
+COO.US,D,20130508,000000,28.3275,28.715,28.1375,28.6875,1220710.4619197,0
+COO.US,D,20130509,000000,28.6675,28.9475,28.6625,28.7575,814492.48678454,0
+COO.US,D,20130510,000000,28.83,29.0825,28.7425,28.915,752824.39866345,0
+COO.US,D,20130513,000000,28.925,29.0375,28.85,28.9225,1237330.7978734,0
+COO.US,D,20130514,000000,28.885,29.12,28.64,28.665,1281726.379901,0
+COO.US,D,20130515,000000,28.395,28.395,27.7675,27.905,2968094.3236792,0
+COO.US,D,20130516,000000,27.905,27.91,27.52,27.5525,1401009.4987717,0
+COO.US,D,20130517,000000,27.6925,27.825,27.6225,27.7275,1018249.643448,0
+COO.US,D,20130520,000000,27.735,27.96,27.585,27.69,1284923.2138989,0
+COO.US,D,20130521,000000,27.7125,27.9175,27.565,27.67,759478.13450627,0
+COO.US,D,20130522,000000,27.7,27.785,26.5732,26.7282,2422459.9772614,0
+COO.US,D,20130523,000000,26.6332,26.8382,26.3508,26.7032,1489540.5949798,0
+COO.US,D,20130524,000000,26.6858,27.3852,26.4958,27.183,3767570.8930746,0
+COO.US,D,20130528,000000,27.3928,27.8325,27.243,27.6575,2261754.051908,0
+COO.US,D,20130529,000000,27.56,27.705,27.0658,27.62,1776047.3395574,0
+COO.US,D,20130530,000000,27.565,28.515,27.4975,28.4975,1609007.7618654,0
+COO.US,D,20130531,000000,28.3425,28.7525,28.16,28.1725,1401397.6000205,0
+COO.US,D,20130603,000000,28.1725,28.4475,28.155,28.2225,2301644.4586145,0
+COO.US,D,20130604,000000,28.2225,28.42,27.845,27.88,1664670.2832396,0
+COO.US,D,20130605,000000,27.7775,28.005,27.61,27.6725,947303.13474998,0
+COO.US,D,20130606,000000,27.58,28.2275,27.505,28.205,1572706.2914494,0
+COO.US,D,20130607,000000,29.075,30.057,29.075,29.92,4586072.4257488,0
+COO.US,D,20130610,000000,29.9748,30.6092,29.82,30.3245,2705825.9024544,0
+COO.US,D,20130611,000000,30.0348,30.437,29.685,30.157,1017777.5202794,0
+COO.US,D,20130612,000000,30.397,30.4045,29.9,30.0222,749231.4613292,0
+COO.US,D,20130613,000000,30.0448,30.2745,29.85,30.222,1082334.3620256,0
+COO.US,D,20130614,000000,30.222,30.362,29.9125,30.2995,1369497.2777867,0
+COO.US,D,20130617,000000,30.4595,30.9368,30.3445,30.6168,1442120.2238379,0
+COO.US,D,20130618,000000,30.6892,30.7392,30.3095,30.3395,949763.77668825,0
+COO.US,D,20130619,000000,30.3795,30.467,30.0695,30.1045,786149.09249077,0
+COO.US,D,20130620,000000,29.7975,29.9,29.15,29.25,886071.16040332,0
+COO.US,D,20130621,000000,29.4125,29.67,29.29,29.57,1304968.4433472,0
+COO.US,D,20130624,000000,29.29,29.6825,29.11,29.3825,937820.66093911,0
+COO.US,D,20130625,000000,29.66,29.7675,28.99,29.1325,1249810.053492,0
+COO.US,D,20130626,000000,29.4,29.565,29.2175,29.335,966768.21284699,0
+COO.US,D,20130627,000000,29.515,29.5425,29.2475,29.37,1261000.9730064,0
+COO.US,D,20130628,000000,29.345,30.147,29.125,29.6825,2340842.6847433,0
+COO.US,D,20130701,000000,29.83,30.1845,29.7275,30.1395,933111.43238409,0
+COO.US,D,20130702,000000,30.157,30.552,30.1245,30.3995,957749.86011715,0
+COO.US,D,20130703,000000,30.192,30.4095,29.92,30.3295,601764.98991682,0
+COO.US,D,20130705,000000,30.557,30.8618,30.3695,30.8268,1075568.5969563,0
+COO.US,D,20130708,000000,30.9418,31.0968,30.7092,30.7518,1472104.0460905,0
+COO.US,D,20130709,000000,30.8218,30.9768,30.5695,30.8642,760158.31195262,0
+COO.US,D,20130710,000000,30.9192,31.1392,30.6568,31.0192,1027852.148573,0
+COO.US,D,20130711,000000,31.2818,31.3142,30.8292,30.8418,1189806.3995926,0
+COO.US,D,20130712,000000,30.8192,31.2868,30.4245,31.2542,1222022.8042868,0
+COO.US,D,20130715,000000,31.2092,31.7742,31.0518,31.6768,1592003.3257067,0
+COO.US,D,20130716,000000,31.7568,32.0018,31.0618,31.1818,1219782.2197576,0
+COO.US,D,20130717,000000,31.3642,31.6068,31.3342,31.3592,536676.00934498,0
+COO.US,D,20130718,000000,31.4068,31.7118,31.3868,31.5692,520163.70157389,0
+COO.US,D,20130719,000000,31.5392,31.6618,31.3692,31.6218,840079.16189868,0
+COO.US,D,20130722,000000,31.6368,31.9942,31.3392,31.9942,1563891.9919534,0
+COO.US,D,20130723,000000,31.9542,32.1818,31.6692,31.7918,1334212.0724964,0
+COO.US,D,20130724,000000,31.9392,32.0292,31.5218,31.6392,895537.63003898,0
+COO.US,D,20130725,000000,31.6268,31.7818,31.2618,31.4768,713646.17775372,0
+COO.US,D,20130726,000000,31.4668,31.4668,31.0892,31.3692,604869.79990722,0
+COO.US,D,20130729,000000,31.2892,31.5068,30.9442,31.3518,946987.05228962,0
+COO.US,D,20130730,000000,31.5192,31.5192,31.0218,31.2518,1067698.5437976,0
+COO.US,D,20130731,000000,31.3792,31.9892,31.3392,31.7542,1308929.4767112,0
+COO.US,D,20130801,000000,32.0342,32.5092,31.9292,32.3192,1430893.2949293,0
+COO.US,D,20130802,000000,32.2092,32.2092,31.8292,32.1793,529682.18477898,0
+COO.US,D,20130805,000000,32.1042,32.5342,31.7868,32.5342,742409.6816467,0
+COO.US,D,20130806,000000,32.4168,32.5892,31.9718,32.4542,1184376.9831532,0
+COO.US,D,20130807,000000,32.4168,32.6243,31.9168,32.4517,861600.77650994,0
+COO.US,D,20130808,000000,32.6292,32.9012,32.3942,32.8312,724088.90207708,0
+COO.US,D,20130809,000000,32.7165,32.9888,32.5342,32.8188,531922.76930813,0
+COO.US,D,20130812,000000,32.699,33.0988,32.699,32.8462,609707.06186391,0
+COO.US,D,20130813,000000,32.8288,33.2962,32.3792,32.7915,653302.43513111,0
+COO.US,D,20130814,000000,32.9138,32.9138,32.694,32.8512,465737.50273452,0
+COO.US,D,20130815,000000,32.6243,32.6442,32.1668,32.2718,789157.87742992,0
+COO.US,D,20130816,000000,32.2768,32.4692,31.9218,32.2742,806982.52756808,0
+COO.US,D,20130819,000000,31.9318,32.5067,31.9318,32.1518,725361.23400614,0
+COO.US,D,20130820,000000,32.1068,32.3792,31.8018,32.3518,785668.96723453,0
+COO.US,D,20130821,000000,32.2842,32.4768,32.0492,32.2218,625227.11077208,0
+COO.US,D,20130822,000000,32.2892,32.5218,32.0168,32.4168,366363.57782286,0
+COO.US,D,20130823,000000,32.4293,32.6317,32.2192,32.4568,806354.36369115,0
+COO.US,D,20130826,000000,32.4392,32.6068,32.1118,32.3242,717531.19128551,0
+COO.US,D,20130827,000000,32.1018,32.4868,31.9242,32.2992,1296806.313991,0
+COO.US,D,20130828,000000,32.3593,32.7015,32.0668,32.5218,856943.56152435,0
+COO.US,D,20130829,000000,32.5292,32.9588,32.2642,32.8488,849285.56368722,0
+COO.US,D,20130830,000000,32.8762,32.9688,32.3568,32.5692,1286931.7378875,0
+COO.US,D,20130903,000000,32.8638,33.1638,32.3692,32.8713,1923121.7086772,0
+COO.US,D,20130904,000000,32.8562,33.3088,32.8562,33.2562,1070215.2003491,0
+COO.US,D,20130905,000000,33.0912,33.4612,32.7715,33.2288,1445493.103763,0
+COO.US,D,20130906,000000,32.8912,32.8912,31.6168,32.6468,2676942.3672474,0
+COO.US,D,20130909,000000,32.749,33.2338,32.749,33.1962,1126601.9106515,0
+COO.US,D,20130910,000000,33.4012,33.6638,33.2463,33.6538,928018.10362407,0
+COO.US,D,20130911,000000,33.6763,33.7638,33.4438,33.5288,636594.07621372,0
+COO.US,D,20130912,000000,33.5462,33.6038,32.8638,32.9238,1485739.6033679,0
+COO.US,D,20130913,000000,32.9662,33.1012,32.804,32.9338,762959.04261406,0
+COO.US,D,20130916,000000,33.3638,33.5112,33.1162,33.2463,606978.3499909,0
+COO.US,D,20130917,000000,33.2463,33.5412,33.2338,33.5138,534155.35174968,0
+COO.US,D,20130918,000000,33.4612,33.5988,33.0388,33.5912,495801.34586317,0
+COO.US,D,20130919,000000,33.6012,33.7162,32.784,32.9138,1054867.1963245,0
+COO.US,D,20130920,000000,32.8462,33.0712,32.6068,32.744,1467574.8645065,0
+COO.US,D,20130923,000000,32.694,32.734,32.1718,32.2292,836026.1045272,0
+COO.US,D,20130924,000000,32.2268,32.2292,31.8192,31.8642,1220934.5203726,0
+COO.US,D,20130925,000000,31.9068,32.3342,31.3918,32.2268,1943799.1030462,0
+COO.US,D,20130926,000000,32.3118,32.6018,32.0767,32.4118,1220450.3940725,0
+COO.US,D,20130927,000000,32.3318,32.6118,32.0368,32.5492,940393.33210383,0
+COO.US,D,20130930,000000,32.1668,32.5092,32.0268,32.3392,1513850.9371211,0
+COO.US,D,20131001,000000,32.4168,32.9138,32.2592,32.6068,1851743.0872485,0
+COO.US,D,20131002,000000,32.4892,32.4892,31.9242,32.2842,1467494.8436305,0
+COO.US,D,20131003,000000,32.2168,32.3992,31.6242,31.6318,3353570.8877445,0
+COO.US,D,20131004,000000,31.6542,31.9318,31.4792,31.6842,1585837.7172077,0
+COO.US,D,20131007,000000,31.4742,31.7192,30.9242,31.5242,1564128.0535377,0
+COO.US,D,20131008,000000,31.6092,31.8468,31.1418,31.1618,1378643.6639182,0
+COO.US,D,20131009,000000,31.1692,31.5068,30.9342,31.2992,1876925.6569387,0
+COO.US,D,20131010,000000,31.5892,31.7742,31.4418,31.7342,1363671.7580109,0
+COO.US,D,20131011,000000,31.8242,32.3568,31.6342,32.3368,1383732.9916344,0
+COO.US,D,20131014,000000,32.1642,32.4068,31.8968,32.3168,1226071.8606144,0
+COO.US,D,20131015,000000,32.3593,32.3618,31.8242,31.8818,1388606.2629854,0
+COO.US,D,20131016,000000,31.9618,32.1542,31.8042,31.8942,1218037.7646599,0
+COO.US,D,20131017,000000,31.8368,31.8792,31.6468,31.6992,2201422.3124168,0
+COO.US,D,20131018,000000,31.8418,31.8768,31.2942,31.4018,1650042.4670993,0
+COO.US,D,20131021,000000,31.4692,31.8118,31.2442,31.7592,1227728.2927485,0
+COO.US,D,20131022,000000,31.6768,32.1868,31.6768,32.0168,1095953.9151278,0
+COO.US,D,20131023,000000,31.9418,32.0818,31.6842,32.0042,675112.12489611,0
+COO.US,D,20131024,000000,32.1168,32.2042,31.8742,32.1093,777198.75750557,0
+COO.US,D,20131025,000000,32.0767,32.2368,31.8192,32.2118,1068786.8277118,0
+COO.US,D,20131028,000000,32.1492,32.3842,31.9842,32.3267,809563.2008204,0
+COO.US,D,20131029,000000,32.4168,32.7065,32.4168,32.7065,1075832.6658472,0
+COO.US,D,20131030,000000,32.6468,32.9538,32.1668,32.3542,650917.81302508,0
+COO.US,D,20131031,000000,32.1642,32.4818,31.9242,32.2192,773617.82330273,0
+COO.US,D,20131101,000000,32.2768,32.5442,31.7992,32.0042,827639.91671809,0
+COO.US,D,20131104,000000,31.9792,32.2118,31.7492,32.1793,817369.23727822,0
+COO.US,D,20131105,000000,31.5392,32.1942,31.5392,32.0392,899134.56841703,0
+COO.US,D,20131106,000000,32.2268,32.2268,31.8442,31.8868,719095.59941212,0
+COO.US,D,20131107,000000,31.9868,32.1768,31.3318,31.3518,720395.93864778,0
+COO.US,D,20131108,000000,31.3392,31.8118,31.2918,31.6842,519355.49072588,0
+COO.US,D,20131111,000000,31.7642,32.0392,31.5992,31.7068,634653.56996972,0
+COO.US,D,20131112,000000,31.6718,31.9442,31.4318,31.8792,398487.95850957,0
+COO.US,D,20131113,000000,31.6942,32.1218,31.6942,31.8168,893641.13527681,0
+COO.US,D,20131114,000000,31.8242,32.0392,31.5442,31.6618,997820.31379474,0
+COO.US,D,20131115,000000,31.5968,32.2692,31.5492,32.2542,740405.15870187,0
+COO.US,D,20131118,000000,32.2242,32.2343,31.7242,31.9168,921004.27383907,0
+COO.US,D,20131119,000000,31.8542,32.0568,31.7492,31.9068,700318.70084907,0
+COO.US,D,20131120,000000,31.9068,32.2192,31.8418,31.9168,651898.06875659,0
+COO.US,D,20131121,000000,32.0318,32.9738,32.0318,32.9712,1289812.489425,0
+COO.US,D,20131122,000000,33.0388,33.5288,32.8838,33.3162,1645261.2197558,0
+COO.US,D,20131125,000000,33.3038,33.4062,33.0662,33.1238,977703.065558,0
+COO.US,D,20131126,000000,33.0562,33.1188,32.5668,32.5767,1240503.6256084,0
+COO.US,D,20131127,000000,32.5968,32.8838,32.4142,32.8638,1846449.7062984,0
+COO.US,D,20131129,000000,32.9462,33.2688,32.779,32.8512,366899.71769234,0
+COO.US,D,20131202,000000,32.8262,33.0962,32.5868,32.9812,928122.13076293,0
+COO.US,D,20131203,000000,32.7665,33.1812,32.5218,33.1138,1736457.0111361,0
+COO.US,D,20131204,000000,33.2938,33.2938,32.5767,32.8862,874808.22210053,0
+COO.US,D,20131205,000000,33.5062,33.6612,32.9638,33.3462,1475961.0523156,0
+COO.US,D,20131206,000000,31.5868,31.7668,31.1768,31.3618,7715516.8428335,0
+COO.US,D,20131209,000000,31.2568,31.6318,31.1968,31.5668,2184489.8950465,0
+COO.US,D,20131210,000000,31.4368,31.7092,30.8442,30.8592,2850431.6275483,0
+COO.US,D,20131211,000000,30.6942,31.0218,29.8275,29.9,3666016.3992908,0
+COO.US,D,20131212,000000,29.8175,30.257,29.5725,29.81,4573305.0949764,0
+COO.US,D,20131213,000000,29.8375,30.9792,29.8375,30.227,4433360.5859119,0
+COO.US,D,20131216,000000,30.1345,30.442,30.0322,30.0645,2053955.8410044,0
+COO.US,D,20131217,000000,30.0122,30.8068,29.755,30.4595,3024216.9650906,0
+COO.US,D,20131218,000000,30.6568,30.8918,29.9025,30.282,3153974.8166351,0
+COO.US,D,20131219,000000,30.207,30.6468,30.1795,30.5745,2827249.5797592,0
+COO.US,D,20131220,000000,30.5795,31.6668,30.5545,31.6668,4351071.1180351,0
+COO.US,D,20131223,000000,31.6492,31.9292,31.2942,31.4442,1987542.5149341,0
+COO.US,D,20131224,000000,31.4792,31.7142,31.3118,31.5868,901767.25523878,0
+COO.US,D,20131226,000000,31.5868,31.6668,31.2692,31.3342,1065245.903947,0
+COO.US,D,20131227,000000,31.4242,31.5318,31.2868,31.3168,1215265.0413051,0
+COO.US,D,20131230,000000,31.3918,31.6642,31.1492,31.1692,1380076.0375994,0
+COO.US,D,20131231,000000,31.2642,31.3818,30.7618,30.8842,1809195.9874575,0
+COO.US,D,20140102,000000,30.7368,30.9168,30.497,30.6868,1286155.5353899,0
+COO.US,D,20140103,000000,30.6968,30.9542,30.542,30.8118,877260.86195119,0
+COO.US,D,20140106,000000,31.0442,31.0442,30.1795,30.492,3613786.7734988,0
+COO.US,D,20140107,000000,30.0322,31.0492,29.9672,30.9118,3149617.6799347,0
+COO.US,D,20140108,000000,30.8642,31.0818,30.7342,30.9418,2057612.7950395,0
+COO.US,D,20140109,000000,30.9892,31.5942,30.9618,31.3792,2674397.7033893,0
+COO.US,D,20140110,000000,31.3768,31.7092,31.2592,31.4568,3150922.0202141,0
+COO.US,D,20140113,000000,31.3892,31.4192,30.8892,30.9368,2432218.5230946,0
+COO.US,D,20140114,000000,31.0192,31.6518,31.0192,31.5168,1474684.7193428,0
+COO.US,D,20140115,000000,31.4718,32.4118,31.4718,32.1842,2776244.2733706,0
+COO.US,D,20140116,000000,32.1442,32.7415,32.0942,32.5718,2053067.6092804,0
+COO.US,D,20140117,000000,32.5518,32.7965,32.2718,32.3418,1601917.9122482,0
+COO.US,D,20140121,000000,32.6317,32.6317,31.8692,32.2692,1327454.3095147,0
+COO.US,D,20140122,000000,32.3542,32.4118,31.7242,31.7618,1763752.1319537,0
+COO.US,D,20140123,000000,31.5292,31.8642,31.3342,31.5042,1972398.5641433,0
+COO.US,D,20140124,000000,31.3218,31.4742,30.4595,30.6068,3821604.9896214,0
+COO.US,D,20140127,000000,30.6818,31.2218,30.2995,30.8818,2332464.4990218,0
+COO.US,D,20140128,000000,30.9168,31.1018,30.6868,30.8618,1363303.6619811,0
+COO.US,D,20140129,000000,30.8242,31.2518,30.557,30.6968,1942102.6604742,0
+COO.US,D,20140130,000000,31.0668,31.2692,30.8592,31.2392,1031088.9930088,0
+COO.US,D,20140131,000000,30.7642,31.1668,30.537,30.9992,948227.37586826,0
+COO.US,D,20140203,000000,30.7542,30.8068,29.2425,29.26,5905684.6894115,0
+COO.US,D,20140204,000000,29.33,30.0498,29.1725,29.7775,2877914.7974247,0
+COO.US,D,20140205,000000,29.79,30.0472,29.5175,29.87,888703.84722507,0
+COO.US,D,20140206,000000,29.9425,30.1745,29.7,29.9722,1101243.2950341,0
+COO.US,D,20140207,000000,30.0695,30.8168,30.0548,30.7818,2037731.6083871,0
+COO.US,D,20140210,000000,30.7768,31.1518,30.6618,31.1418,1658560.6893539,0
+COO.US,D,20140211,000000,31.1118,31.6192,31.0718,31.4668,1832726.1260574,0
+COO.US,D,20140212,000000,31.4718,31.7342,31.3042,31.5768,1173410.1220918,0
+COO.US,D,20140213,000000,31.4068,31.8942,31.4068,31.5642,1406979.0561244,0
+COO.US,D,20140214,000000,31.5918,31.6142,30.9868,31.1692,2832114.8490225,0
+COO.US,D,20140218,000000,31.2292,31.7818,31.1392,31.7718,1506008.8912691,0
+COO.US,D,20140219,000000,31.6268,31.9542,31.4592,31.6692,1241203.8082738,0
+COO.US,D,20140220,000000,31.6542,32.1018,31.2768,32.0543,955809.35387315,0
+COO.US,D,20140221,000000,31.9818,32.1342,31.4942,31.8092,1013392.3762723,0
+COO.US,D,20140224,000000,31.7868,32.3392,31.7718,31.9992,1253258.9532494,0
+COO.US,D,20140225,000000,32.0142,32.0792,31.5792,32.0742,847449.08458207,0
+COO.US,D,20140226,000000,32.1068,32.3792,31.7142,32.2842,1273756.3006473,0
+COO.US,D,20140227,000000,32.2292,32.4592,31.8492,32.3368,1207022.8910728,0
+COO.US,D,20140228,000000,32.5168,32.724,31.7592,31.9768,1386097.6085215,0
+COO.US,D,20140303,000000,31.8918,32.3392,31.8118,31.9592,2579809.0268649,0
+COO.US,D,20140304,000000,32.2668,33.0562,32.1793,33.0238,2437423.8810811,0
+COO.US,D,20140305,000000,33.0362,33.0888,32.6442,32.6442,1527990.6259176,0
+COO.US,D,20140306,000000,32.6442,33.1612,32.3218,32.4468,3002735.3609174,0
+COO.US,D,20140307,000000,34.081,36.248,33.1738,34.0385,6344655.2091103,0
+COO.US,D,20140310,000000,33.7988,34.0835,33.3812,33.4762,2800822.6854466,0
+COO.US,D,20140311,000000,33.5262,33.6462,33.1362,33.1862,1668199.203873,0
+COO.US,D,20140312,000000,32.9338,33.6312,32.6668,33.5288,3075322.2975743,0
+COO.US,D,20140313,000000,33.6312,33.9685,33.1962,33.3088,1767957.2289897,0
+COO.US,D,20140314,000000,33.1062,33.5762,32.9487,33.0112,1363475.7068646,0
+COO.US,D,20140317,000000,33.1962,33.5312,33.0938,33.3388,1556606.0911899,0
+COO.US,D,20140318,000000,33.5138,34.2935,33.2938,34.066,2306381.6944762,0
+COO.US,D,20140319,000000,34.066,34.6485,33.9735,34.3235,1875821.3688493,0
+COO.US,D,20140320,000000,34.251,34.746,34.0135,34.5635,1889196.8582796,0
+COO.US,D,20140321,000000,34.786,34.786,33.4188,33.4188,3765102.2490487,0
+COO.US,D,20140324,000000,33.5938,33.8935,33.1262,33.5212,2569918.4465862,0
+COO.US,D,20140325,000000,33.8435,33.9135,33.1162,33.4112,1196980.2711297,0
+COO.US,D,20140326,000000,33.6512,33.7912,33.2138,33.2362,1544070.820958,0
+COO.US,D,20140327,000000,33.2788,33.3162,32.7315,32.8162,1407095.0863947,0
+COO.US,D,20140328,000000,32.9338,33.1738,32.724,32.9988,983044.45903375,0
+COO.US,D,20140331,000000,33.3862,34.3185,33.0412,34.2585,2559227.6575471,0
+COO.US,D,20140401,000000,34.1485,34.7435,34.0535,34.511,2057136.6708271,0
+COO.US,D,20140402,000000,34.561,34.7635,34.1035,34.2685,2384037.9536303,0
+COO.US,D,20140403,000000,34.2735,34.486,33.9485,34.2935,2242861.1230747,0
+COO.US,D,20140404,000000,34.4435,34.6535,33.0238,33.0688,2051847.2909208,0
+COO.US,D,20140407,000000,33.0162,33.0362,32.0842,32.5892,2201770.4032276,0
+COO.US,D,20140408,000000,32.5868,32.7765,32.2642,32.5318,1982509.2018311,0
+COO.US,D,20140409,000000,32.6192,33.1112,32.1742,33.1038,1390286.7013822,0
+COO.US,D,20140410,000000,33.0012,33.0012,31.3892,31.4542,2724798.8521638,0
+COO.US,D,20140411,000000,31.1968,31.3468,30.8042,30.8368,2330463.9771207,0
+COO.US,D,20140414,000000,31.1618,31.6918,30.9842,31.6218,2297075.2665926,0
+COO.US,D,20140415,000000,31.7468,32.2192,30.9368,31.5968,2816738.8376912,0
+COO.US,D,20140416,000000,31.9118,32.4192,31.5668,32.2192,1847321.9338473,0
+COO.US,D,20140417,000000,32.0543,32.3792,31.5042,32.0892,1602786.1387532,0
+COO.US,D,20140421,000000,31.4542,32.2868,31.4542,31.9342,626571.46148957,0
+COO.US,D,20140422,000000,32.1342,32.5442,31.9042,32.4418,1294605.7398998,0
+COO.US,D,20140423,000000,32.4168,32.4818,32.1142,32.2493,824343.0566252,0
+COO.US,D,20140424,000000,32.4418,32.6618,32.1268,32.5568,1528062.644706,0
+COO.US,D,20140425,000000,32.2892,32.4792,32.0042,32.1992,1398064.7305334,0
+COO.US,D,20140428,000000,32.3918,32.6815,32.0118,32.4542,1430457.1811549,0
+COO.US,D,20140429,000000,32.674,33.0638,32.4542,32.8762,1399789.1804121,0
+COO.US,D,20140430,000000,32.754,32.9538,32.6118,32.9012,1285459.3537683,0
+COO.US,D,20140501,000000,32.9538,33.2762,32.6668,32.9912,811783.78013055,0
+COO.US,D,20140502,000000,33.0938,33.5362,32.9438,33.3713,1056487.6190643,0
+COO.US,D,20140505,000000,33.0688,33.5612,33.0188,33.4462,1168544.8528285,0
+COO.US,D,20140506,000000,33.3237,33.5388,33.0162,33.3838,1266706.4614681,0
+COO.US,D,20140507,000000,33.5737,33.5737,32.749,33.3138,1276501.0166955,0
+COO.US,D,20140508,000000,33.3362,33.811,32.8888,32.9738,990286.34831547,0
+COO.US,D,20140509,000000,32.9512,33.3362,32.3768,33.1062,1144178.496074,0
+COO.US,D,20140512,000000,33.4263,34.066,33.1938,33.7288,1169969.224422,0
+COO.US,D,20140513,000000,33.8485,34.0335,33.4562,33.5988,574393.84926696,0
+COO.US,D,20140514,000000,33.4788,33.7938,33.2238,33.2712,1459604.7852528,0
+COO.US,D,20140515,000000,33.2412,33.2463,32.6042,32.9838,1423735.4275674,0
+COO.US,D,20140516,000000,33.1538,33.2388,32.7715,33.2288,797071.94207038,0
+COO.US,D,20140519,000000,33.1438,33.5588,33.1262,33.3838,582976.08822237,0
+COO.US,D,20140520,000000,33.3262,33.3462,31.6792,32.694,3464907.9336243,0
+COO.US,D,20140521,000000,32.8862,33.0462,32.3992,32.4268,1627800.6646037,0
+COO.US,D,20140522,000000,32.4368,32.739,32.3242,32.4092,1551004.629867,0
+COO.US,D,20140523,000000,32.4242,32.5592,32.2592,32.4618,931543.02321368,0
+COO.US,D,20140527,000000,32.7115,32.7915,32.2692,32.3942,1445381.0745365,0
+COO.US,D,20140528,000000,32.4242,32.4768,31.7692,31.7868,2999146.4246269,0
+COO.US,D,20140529,000000,31.9342,32.2042,31.7642,32.0218,1880526.5963605,0
+COO.US,D,20140530,000000,32.0868,32.3218,31.9418,32.1793,1905024.9875605,0
+COO.US,D,20140602,000000,32.3368,32.714,32.1243,32.6965,1540777.9619089,0
+COO.US,D,20140603,000000,32.4818,33.0788,32.4818,32.6692,1650630.6205382,0
+COO.US,D,20140604,000000,32.5968,32.784,32.4368,32.6915,909525.27917097,0
+COO.US,D,20140605,000000,32.6118,32.8412,32.3817,32.7015,1795896.5178594,0
+COO.US,D,20140606,000000,32.6292,33.3112,31.8292,33.2638,6320764.9765682,0
+COO.US,D,20140609,000000,33.2688,33.4162,32.6118,33.2188,2728299.7654906,0
+COO.US,D,20140610,000000,33.2562,33.3288,32.9088,33.0662,983140.484085,0
+COO.US,D,20140611,000000,33.0462,33.1987,32.8412,33.1812,819233.72368997,0
+COO.US,D,20140612,000000,33.1312,33.2838,32.7115,32.7865,1444188.7634835,0
+COO.US,D,20140613,000000,32.8512,32.8512,32.4168,32.5842,1698415.0866662,0
+COO.US,D,20140616,000000,32.674,33.1962,32.5268,32.9412,2475277.7564924,0
+COO.US,D,20140617,000000,33.0262,33.826,32.9662,33.7388,2329275.6671115,0
+COO.US,D,20140618,000000,33.7438,33.8685,33.3088,33.6562,1384725.2504974,0
+COO.US,D,20140619,000000,33.7812,33.991,33.5438,33.926,2107433.7924627,0
+COO.US,D,20140620,000000,33.991,34.2285,33.8235,34.2135,2657541.3058512,0
+COO.US,D,20140623,000000,34.211,34.231,33.9635,34.046,1472844.2391938,0
+COO.US,D,20140624,000000,33.846,33.931,33.6512,33.6662,1318219.9004196,0
+COO.US,D,20140625,000000,33.6638,34.151,33.5288,34.1335,1621386.991389,0
+COO.US,D,20140626,000000,34.1935,34.1935,33.6738,33.831,710005.22789384,0
+COO.US,D,20140627,000000,33.7112,34.1985,33.5238,34.1785,1517087.781557,0
+COO.US,D,20140630,000000,34.166,34.186,33.5988,33.801,1733312.1907077,0
+COO.US,D,20140701,000000,35.0385,36.8005,35.026,36.648,9319971.4168522,0
+COO.US,D,20140702,000000,36.5355,36.7905,36.353,36.5755,3556443.8137277,0
+COO.US,D,20140703,000000,36.5305,36.5855,36.0505,36.243,2666803.722253,0
+COO.US,D,20140707,000000,36.203,36.203,35.908,36.0805,1931976.0186112,0
+COO.US,D,20140708,000000,36.148,36.288,35.898,36.2255,2138089.7900741,0
+COO.US,D,20140709,000000,36.463,37.3952,36.253,37.2928,3963586.0299811,0
+COO.US,D,20140710,000000,37.1128,37.3752,36.8255,37.1153,2258845.2930639,0
+COO.US,D,20140711,000000,37.003,37.5178,36.9205,37.4602,1709846.0688086,0
+COO.US,D,20140714,000000,37.5978,37.7152,37.3002,37.5052,2178648.3710955,0
+COO.US,D,20140715,000000,37.5478,37.6652,37.1778,37.6028,2965701.6994856,0
+COO.US,D,20140716,000000,37.7152,37.7952,37.2928,37.6802,2452299.7619371,0
+COO.US,D,20140717,000000,37.4252,37.4928,36.9955,37.0978,2486156.5945901,0
+COO.US,D,20140718,000000,37.0778,37.7352,37.0155,37.6578,1412216.4224613,0
+COO.US,D,20140721,000000,37.3152,38.0225,37.1153,37.9425,2319325.0711758,0
+COO.US,D,20140722,000000,37.9625,38.6572,37.935,38.5622,2254336.116699,0
+COO.US,D,20140723,000000,38.6448,39.2122,38.415,38.9148,3483344.7434642,0
+COO.US,D,20140724,000000,38.9072,40.3245,38.7698,40.1248,5367840.3752763,0
+COO.US,D,20140725,000000,40.1022,40.1448,39.4122,39.9048,5585413.1361883,0
+COO.US,D,20140728,000000,39.8098,40.0097,39.6422,39.8298,2838788.5900843,0
+COO.US,D,20140729,000000,39.8572,40.2595,39.6972,40.0248,2792884.6145434,0
+COO.US,D,20140730,000000,40.2172,40.7118,40.0472,40.6942,2388046.9995199,0
+COO.US,D,20140731,000000,40.432,40.7218,39.8722,40.1322,4277695.9757491,0
+COO.US,D,20140801,000000,40.0348,40.3345,39.7172,39.8872,3063891.3154318,0
+COO.US,D,20140804,000000,40.0898,40.1048,39.5172,39.7772,1968057.4316181,0
+COO.US,D,20140805,000000,39.6748,40.0598,39.4122,39.4873,1792419.6107955,0
+COO.US,D,20140806,000000,39.4122,39.6098,39.3022,39.4148,3490402.584731,0
+COO.US,D,20140807,000000,39.5272,40.0097,39.3348,39.4298,1577819.6254284,0
+COO.US,D,20140808,000000,39.4722,39.7098,39.3822,39.5097,1744303.0580319,0
+COO.US,D,20140811,000000,39.6972,39.8822,39.4022,39.4448,2199213.7362381,0
+COO.US,D,20140812,000000,39.4323,39.5598,39.3248,39.5222,1397976.7075698,0
+COO.US,D,20140813,000000,39.6622,40.3195,39.6622,40.272,1213252.5162726,0
+COO.US,D,20140814,000000,40.3095,40.4945,39.9323,40.0298,948735.50843112,0
+COO.US,D,20140815,000000,40.3245,40.397,39.7422,40.0748,1528498.7584804,0
+COO.US,D,20140818,000000,40.307,40.8043,40.307,40.3895,1166580.3403217,0
+COO.US,D,20140819,000000,40.422,40.6192,40.2148,40.3745,1633678.1979489,0
+COO.US,D,20140820,000000,40.2022,40.5045,39.9572,40.3695,1870972.1037612,0
+COO.US,D,20140821,000000,40.4895,40.8492,40.432,40.6118,1548620.007761,0
+COO.US,D,20140822,000000,40.6592,40.7468,40.3445,40.432,984092.73250989,0
+COO.US,D,20140825,000000,40.7092,40.7092,40.0422,40.2272,2389707.4326978,0
+COO.US,D,20140826,000000,40.262,40.8868,40.262,40.5692,1669111.4418599,0
+COO.US,D,20140827,000000,40.6592,40.8817,40.2795,40.8142,1431313.4045285,0
+COO.US,D,20140828,000000,40.8043,40.9542,40.5192,40.6568,1250490.2309384,0
+COO.US,D,20140829,000000,40.7992,41.0318,40.4745,40.6692,1358522.4146377,0
+COO.US,D,20140902,000000,40.7842,41.1243,40.6492,40.6592,2345511.9028603,0
+COO.US,D,20140903,000000,40.7592,40.7968,40.1972,40.2348,3327636.1218195,0
+COO.US,D,20140904,000000,40.392,40.9092,40.0622,40.1498,3021940.3711673,0
+COO.US,D,20140905,000000,40.0222,40.5192,39.3522,40.5168,3139475.0338965,0
+COO.US,D,20140908,000000,40.5418,41.0543,40.332,40.9843,2206059.5221834,0
+COO.US,D,20140909,000000,40.9742,40.9892,40.372,40.5492,1700623.6628449,0
+COO.US,D,20140910,000000,40.6618,40.7992,40.317,40.5668,1616281.6594975,0
+COO.US,D,20140911,000000,40.2845,40.5942,39.9222,40.2445,2616222.5265074,0
+COO.US,D,20140912,000000,40.2222,40.2222,39.4748,39.5298,2333204.6921251,0
+COO.US,D,20140915,000000,39.6248,39.6272,39.3298,39.3548,1860633.4065767,0
+COO.US,D,20140916,000000,39.3198,39.4348,38.7972,39.4248,2686448.8473211,0
+COO.US,D,20140917,000000,39.4748,39.7148,39.1848,39.2622,1438123.1810796,0
+COO.US,D,20140918,000000,39.3872,39.4522,38.9748,39.1648,2174239.2208257,0
+COO.US,D,20140919,000000,39.2872,39.9998,39.1622,39.6998,3357912.0202697,0
+COO.US,D,20140922,000000,39.6948,39.9323,39.4648,39.6148,1493141.5344017,0
+COO.US,D,20140923,000000,39.3248,39.4122,38.8998,38.9122,2039740.1323757,0
+COO.US,D,20140924,000000,39.0322,39.3147,38.8222,39.2298,1671492.0629221,0
+COO.US,D,20140925,000000,39.0622,39.1072,38.5722,38.8098,2178500.3324748,0
+COO.US,D,20140926,000000,38.9648,39.1622,38.8272,38.9648,1555925.9137435,0
+COO.US,D,20140929,000000,38.6622,39.3548,38.6022,39.0647,1662253.6527832,0
+COO.US,D,20140930,000000,39.0772,39.1823,38.7622,38.8498,1837011.2439694,0
+COO.US,D,20141001,000000,38.7872,38.8798,38.3525,38.6722,2450219.2191601,0
+COO.US,D,20141002,000000,38.7072,38.9372,38.2225,38.7472,1050049.9395868,0
+COO.US,D,20141003,000000,38.9798,39.4022,38.8298,38.9648,1404534.4183613,0
+COO.US,D,20141006,000000,39.1972,39.3422,38.8672,38.9098,956005.40501945,0
+COO.US,D,20141007,000000,38.8298,39.0222,38.1875,38.2,1247961.5712555,0
+COO.US,D,20141008,000000,38.16,38.6498,37.92,38.5822,1678437.8749625,0
+COO.US,D,20141009,000000,38.5522,38.8623,38.4275,38.4875,2609376.7405621,0
+COO.US,D,20141010,000000,38.2875,38.6448,37.4778,37.4828,2083423.5286066,0
+COO.US,D,20141013,000000,37.3852,37.6853,36.7905,36.8305,1886448.1411876,0
+COO.US,D,20141014,000000,36.8305,37.2978,36.188,37.0828,3279343.5231287,0
+COO.US,D,20141015,000000,36.5855,37.0428,35.828,36.448,2928612.0234405,0
+COO.US,D,20141016,000000,36.1255,37.0828,35.9355,36.9155,2146900.0885262,0
+COO.US,D,20141017,000000,37.3177,37.5603,36.953,37.3502,1387782.0479621,0
+COO.US,D,20141020,000000,37.3552,37.7552,36.848,37.7403,1981080.8291938,0
+COO.US,D,20141021,000000,38.09,39.0498,37.9775,39.0498,2016670.1138131,0
+COO.US,D,20141022,000000,39.1672,39.1672,38.5722,38.5872,1741090.2198589,0
+COO.US,D,20141023,000000,38.7948,39.1798,38.7698,38.9448,2055616.2741823,0
+COO.US,D,20141024,000000,39.0172,39.2822,38.9672,39.2122,923580.94604759,0
+COO.US,D,20141027,000000,39.1198,39.5772,39.0222,39.5372,1022934.8657402,0
+COO.US,D,20141028,000000,39.7098,40.347,39.5472,40.1022,2273541.1269489,0
+COO.US,D,20141029,000000,40.0672,40.6142,39.9348,40.5942,1222474.9222364,0
+COO.US,D,20141030,000000,40.6268,40.9368,40.4345,40.8267,938208.76218791,0
+COO.US,D,20141031,000000,41.539,41.539,40.7092,40.8868,1487480.0574218,0
+COO.US,D,20141103,000000,41.1342,41.2942,40.447,40.5842,1691385.2527059,0
+COO.US,D,20141104,000000,40.6142,41.0142,40.4745,40.6793,1064177.6252518,0
+COO.US,D,20141105,000000,41.1218,41.1592,40.7792,40.9868,913978.44092266,0
+COO.US,D,20141106,000000,40.9843,41.8065,40.9843,41.429,2236319.4164584,0
+COO.US,D,20141107,000000,41.519,41.679,41.0442,41.1618,1817182.0708864,0
+COO.US,D,20141110,000000,41.2242,41.3765,39.8998,40.0172,6283771.3255744,0
+COO.US,D,20141111,000000,40.0722,40.282,39.7072,39.9198,3749962.2993018,0
+COO.US,D,20141112,000000,39.7572,40.282,39.6398,40.1198,3113340.2157814,0
+COO.US,D,20141113,000000,40.1998,40.9942,39.9798,40.3445,1290700.721149,0
+COO.US,D,20141114,000000,40.1622,40.7292,40.0472,40.3445,1668579.3030342,0
+COO.US,D,20141117,000000,40.3445,41.2892,40.0948,41.2892,2091405.6109917,0
+COO.US,D,20141118,000000,41.3318,42.499,41.1192,42.4465,3148641.425247,0
+COO.US,D,20141119,000000,42.479,42.794,41.604,41.8915,2829134.07139,0
+COO.US,D,20141120,000000,41.7515,42.284,41.3593,41.7565,4608110.1750105,0
+COO.US,D,20141121,000000,41.979,42.1665,41.474,41.6965,3464223.7551341,0
+COO.US,D,20141124,000000,41.784,42.2665,41.5665,42.239,3349365.7907085,0
+COO.US,D,20141125,000000,42.214,42.3865,41.0218,41.5715,8191260.956117,0
+COO.US,D,20141126,000000,41.6715,42.1965,41.409,42.1965,1684491.454235,0
+COO.US,D,20141128,000000,42.344,42.404,42.029,42.134,998440.47558406,0
+COO.US,D,20141201,000000,41.9215,42.134,41.569,41.589,1782012.8958663,0
+COO.US,D,20141202,000000,41.4415,41.9265,41.1292,41.599,2978821.1221125,0
+COO.US,D,20141203,000000,41.7715,42.3765,41.4915,42.2915,2455712.6523003,0
+COO.US,D,20141204,000000,42.269,42.4665,41.694,42.1015,2307349.9470763,0
+COO.US,D,20141205,000000,40.7868,41.1618,40.1672,40.412,7709499.2729552,0
+COO.US,D,20141208,000000,40.1298,40.7368,40.0898,40.4995,3118105.4589497,0
+COO.US,D,20141209,000000,40.0798,40.5142,39.4422,40.482,3976785.4734841,0
+COO.US,D,20141210,000000,40.332,40.5268,39.4698,39.5172,3163973.4250964,0
+COO.US,D,20141211,000000,39.8772,40.2172,39.5548,39.6672,1646301.4911444,0
+COO.US,D,20141212,000000,39.4522,39.9922,39.3822,39.4748,2396521.2102927,0
+COO.US,D,20141215,000000,39.7698,39.7698,38.8172,38.9048,2585950.629101,0
+COO.US,D,20141216,000000,38.5922,39.0872,38.465,38.6522,2029673.5061698,0
+COO.US,D,20141217,000000,38.8422,39.8498,38.5272,39.8147,2074109.0986354,0
+COO.US,D,20141218,000000,40.0647,40.482,39.8922,40.482,1890361.162026,0
+COO.US,D,20141219,000000,40.4845,40.7642,40.1798,40.6292,3042509.7373536,0
+COO.US,D,20141222,000000,40.5868,40.8868,40.497,40.8043,1245184.8468569,0
+COO.US,D,20141223,000000,41.0142,41.0142,40.2198,40.7118,3186215.2275921,0
+COO.US,D,20141224,000000,40.6668,41.0592,40.462,40.9592,761658.70337839,0
+COO.US,D,20141226,000000,40.9642,41.0142,40.7992,40.9118,1201165.3629466,0
+COO.US,D,20141229,000000,40.7292,41.2542,40.5142,41.1042,2070208.0809284,0
+COO.US,D,20141230,000000,41.1518,41.1518,40.6718,40.8593,1396468.3140564,0
+COO.US,D,20141231,000000,40.9818,41.2818,40.417,40.4345,1282846.6721656,0
+COO.US,D,20150102,000000,40.6317,40.8968,39.8972,40.0647,1704848.7650999,0
+COO.US,D,20150105,000000,39.7798,40.2348,39.5598,39.7548,2187094.5745617,0
+COO.US,D,20150106,000000,39.8672,40.0622,38.9998,39.1922,2713964.0255478,0
+COO.US,D,20150107,000000,39.5472,40.5118,39.4798,40.467,1886700.2069471,0
+COO.US,D,20150108,000000,40.6768,41.1442,40.502,40.6317,2143467.192944,0
+COO.US,D,20150109,000000,40.7542,41.0242,40.3145,40.377,1413856.8504201,0
+COO.US,D,20150112,000000,40.5818,40.7042,40.0222,40.1897,1355301.574377,0
+COO.US,D,20150113,000000,40.6542,41.0342,39.9172,40.1922,1328618.6132611,0
+COO.US,D,20150114,000000,39.8222,40.387,39.7298,40.0748,1686956.0972171,0
+COO.US,D,20150115,000000,40.1098,40.292,39.7648,39.8348,1285279.3067973,0
+COO.US,D,20150116,000000,39.6422,40.0022,39.4972,39.8498,1591683.2422025,0
+COO.US,D,20150120,000000,39.8022,40.342,39.5698,39.9172,1413480.7523027,0
+COO.US,D,20150121,000000,39.9672,40.6243,39.7597,40.5918,1466798.6620089,0
+COO.US,D,20150122,000000,40.6642,41.1317,40.3795,40.9442,1315711.2459557,0
+COO.US,D,20150123,000000,40.8068,41.0067,40.312,40.357,1342410.2112468,0
+COO.US,D,20150126,000000,40.2395,40.5192,39.5998,40.472,1441988.1893924,0
+COO.US,D,20150127,000000,40.0398,40.7242,39.8498,40.5642,2644733.9646408,0
+COO.US,D,20150128,000000,40.8792,41.0767,39.8598,39.9397,1913207.1221357,0
+COO.US,D,20150129,000000,39.8022,40.0573,39.1098,39.9448,2118188.5982027,0
+COO.US,D,20150130,000000,39.6823,39.8922,39.2022,39.3322,1089264.1698907,0
+COO.US,D,20150202,000000,39.4822,39.4822,38.6198,39.3748,1555277.7446476,0
+COO.US,D,20150203,000000,39.6098,39.7822,38.9498,39.3798,1358398.3822798,0
+COO.US,D,20150204,000000,39.2148,40.2495,39.2148,39.9198,1651106.7447506,0
+COO.US,D,20150205,000000,39.9572,40.6468,39.9572,40.302,944494.40200094,0
+COO.US,D,20150206,000000,40.387,40.5242,40.0072,40.2395,1834758.6563088,0
+COO.US,D,20150209,000000,39.9822,40.2298,39.4498,39.6272,1503056.1209432,0
+COO.US,D,20150210,000000,39.9598,40.4345,39.7298,40.3945,1480766.3059219,0
+COO.US,D,20150211,000000,40.422,40.5718,40.2222,40.4095,943794.21933558,0
+COO.US,D,20150212,000000,40.5518,40.8743,40.287,40.6742,696789.78021565,0
+COO.US,D,20150213,000000,40.6018,41.2292,40.4795,41.2192,2139362.1220031,0
+COO.US,D,20150217,000000,41.2468,41.3267,40.6968,40.7442,1288712.2023794,0
+COO.US,D,20150218,000000,40.8192,41.2318,40.5318,41.1968,1706489.1930587,0
+COO.US,D,20150219,000000,41.1168,41.4765,40.9542,41.0067,1178051.3329022,0
+COO.US,D,20150220,000000,41.0067,41.404,40.8292,41.3715,2271228.5236313,0
+COO.US,D,20150223,000000,41.2368,41.3568,40.9568,41.1742,1590414.9113173,0
+COO.US,D,20150224,000000,41.1742,41.4765,40.9268,41.0268,1476413.1702653,0
+COO.US,D,20150225,000000,41.0692,41.1342,40.5543,40.7842,1898419.2642433,0
+COO.US,D,20150226,000000,40.6892,41.3092,40.6742,41.2818,1095977.9213906,0
+COO.US,D,20150227,000000,41.1292,41.2668,40.7792,40.9118,1396276.2639539,0
+COO.US,D,20150302,000000,41.0042,41.434,40.7668,41.3518,1358706.4626526,0
+COO.US,D,20150303,000000,41.0718,41.2092,40.5518,41.1118,2179140.4994832,0
+COO.US,D,20150304,000000,41.0442,41.2968,40.7942,40.9843,1497378.639788,0
+COO.US,D,20150305,000000,41.1268,41.614,40.9718,41.2343,2001186.0742991,0
+COO.US,D,20150306,000000,43.4985,45.4058,43.0565,44.9782,7389519.7959296,0
+COO.US,D,20150309,000000,44.6658,45.788,44.4682,45.773,3029634.3783986,0
+COO.US,D,20150310,000000,45.3207,45.7108,45.1382,45.4708,2965909.7537633,0
+COO.US,D,20150311,000000,45.6558,46.3355,45.3258,46.268,2266511.2929887,0
+COO.US,D,20150312,000000,46.5105,47.12,46.088,46.173,2717012.820925,0
+COO.US,D,20150313,000000,46.113,46.453,45.9555,46.3705,1384365.1565552,0
+COO.US,D,20150316,000000,46.2305,47.235,46.1705,46.9478,1438867.3752268,0
+COO.US,D,20150317,000000,46.7578,47.0052,46.1105,46.8452,2151089.181387,0
+COO.US,D,20150318,000000,46.8478,46.8628,46.223,46.473,1308213.2898706,0
+COO.US,D,20150319,000000,46.5005,46.8528,46.3455,46.7502,1203193.8921543,0
+COO.US,D,20150320,000000,47.0975,47.405,46.423,46.7702,3168722.6640895,0
+COO.US,D,20150323,000000,46.7702,46.7702,45.823,45.958,2043269.0530092,0
+COO.US,D,20150324,000000,45.7455,46.228,45.5282,45.878,1860905.4775552,0
+COO.US,D,20150325,000000,45.923,46.6655,45.923,46.013,1729047.0780147,0
+COO.US,D,20150326,000000,45.7805,46.4205,45.4482,46.183,1216821.4473441,0
+COO.US,D,20150327,000000,46.313,46.613,45.9855,46.453,1052090.4719258,0
+COO.US,D,20150330,000000,46.478,47.41,46.478,47.1825,1305804.6615018,0
+COO.US,D,20150331,000000,46.9878,47.2175,46.7252,46.7652,1855552.0809481,0
+COO.US,D,20150401,000000,46.638,47.0028,46.123,46.558,1692173.4583349,0
+COO.US,D,20150402,000000,46.5405,47.33,46.528,46.8352,2047686.2053666,0
+COO.US,D,20150406,000000,46.7252,47.2775,46.638,47.0052,2624424.6663016,0
+COO.US,D,20150407,000000,47.2025,47.3875,46.1555,46.173,1350728.3813113,0
+COO.US,D,20150408,000000,46.1605,46.7278,45.953,46.538,1143882.4188326,0
+COO.US,D,20150409,000000,46.6455,46.9378,46.178,46.6405,686831.18219234,0
+COO.US,D,20150410,000000,46.8052,47.0628,46.553,46.7228,851306.09080725,0
+COO.US,D,20150413,000000,46.6505,46.9402,46.418,46.513,687771.42748582,0
+COO.US,D,20150414,000000,46.588,46.608,45.6008,45.6758,1440871.8981716,0
+COO.US,D,20150415,000000,45.8055,46.068,45.5408,45.5782,839230.94061265,0
+COO.US,D,20150416,000000,45.6082,45.6082,44.8582,44.8958,1315507.1927218,0
+COO.US,D,20150417,000000,44.5758,45.0858,44.4208,44.9933,1728646.9736345,0
+COO.US,D,20150420,000000,45.2132,45.5958,45.1632,45.1733,879497.44543654,0
+COO.US,D,20150421,000000,45.1733,45.5408,45.0483,45.3482,1027708.1109961,0
+COO.US,D,20150422,000000,45.2332,45.6558,45.0258,45.6432,1101731.4223779,0
+COO.US,D,20150423,000000,45.6508,45.9705,45.5258,45.6582,1410816.0571306,0
+COO.US,D,20150424,000000,45.5958,45.883,45.2708,45.3482,1150848.236092,0
+COO.US,D,20150427,000000,45.6257,45.7108,44.5308,45.0808,1644076.9107904,0
+COO.US,D,20150428,000000,45.1808,45.5558,44.1635,45.4358,1361515.1954016,0
+COO.US,D,20150429,000000,45.2882,45.6932,44.9658,45.1332,1436462.7479017,0
+COO.US,D,20150430,000000,44.8432,45.3408,44.2085,44.4332,1151496.4051879,0
+COO.US,D,20150501,000000,44.4632,45.1282,44.3282,44.4158,1226043.8533078,0
+COO.US,D,20150504,000000,44.5483,45.5732,44.3907,44.6858,1376743.1681123,0
+COO.US,D,20150505,000000,44.5858,44.7682,43.786,44.2758,1402789.9632636,0
+COO.US,D,20150506,000000,44.4182,44.6282,43.8785,44.3708,1707589.4801043,0
+COO.US,D,20150507,000000,44.3732,44.7708,44.076,44.2782,995339.66663747,0
+COO.US,D,20150508,000000,44.6332,45.2808,44.6332,45.1257,1073332.0134709,0
+COO.US,D,20150511,000000,44.9482,45.3382,44.5483,44.7482,960314.52919427,0
+COO.US,D,20150512,000000,44.6482,44.6482,44.1785,44.5483,629340.18380059,0
+COO.US,D,20150513,000000,44.4858,44.8207,44.3558,44.5132,771941.38594967,0
+COO.US,D,20150514,000000,44.7058,45.1682,44.4158,45.1082,872935.73360117,0
+COO.US,D,20150515,000000,45.2582,45.3558,44.8108,45.1582,705344.01186445,0
+COO.US,D,20150518,000000,45.1008,45.6058,44.9182,45.4958,1494113.7880456,0
+COO.US,D,20150519,000000,45.4933,45.793,45.2232,45.6758,1169349.0626327,0
+COO.US,D,20150520,000000,45.6082,45.9005,45.3358,45.6058,818025.40846175,0
+COO.US,D,20150521,000000,45.5082,45.5358,44.7983,44.8632,1359906.7757932,0
+COO.US,D,20150522,000000,44.9758,45.4608,44.6358,45.1008,937464.56804073,0
+COO.US,D,20150526,000000,44.8282,45.0832,44.4782,44.7082,1067902.5970316,0
+COO.US,D,20150527,000000,44.7808,45.0858,44.5157,44.7108,1381556.4238061,0
+COO.US,D,20150528,000000,44.6183,45.3882,44.5932,45.1082,905268.16856558,0
+COO.US,D,20150529,000000,45.0157,45.4982,44.7758,45.3532,1723037.510224,0
+COO.US,D,20150601,000000,45.4208,45.8855,45.0932,45.6532,1626864.420354,0
+COO.US,D,20150602,000000,45.4408,45.7232,45.1432,45.4808,1916183.8987245,0
+COO.US,D,20150603,000000,45.5658,46.503,45.3482,46.1205,1787966.4490438,0
+COO.US,D,20150604,000000,45.6632,46.0305,44.8482,44.9482,2317816.6776624,0
+COO.US,D,20150605,000000,43.6385,44.0885,42.5415,43.7585,5084530.4646965,0
+COO.US,D,20150608,000000,43.6835,43.926,43.2188,43.2738,1434858.3293371,0
+COO.US,D,20150609,000000,43.3412,43.4138,42.6115,42.774,1984165.6339652,0
+COO.US,D,20150610,000000,42.9665,43.3612,42.774,43.2262,1435358.4598124,0
+COO.US,D,20150611,000000,43.3362,44.2085,43.3362,44.1135,2059417.2657943,0
+COO.US,D,20150612,000000,43.916,44.4282,43.8385,44.2832,1456499.9752624,0
+COO.US,D,20150615,000000,43.9885,44.121,43.7335,43.9885,1013624.4368129,0
+COO.US,D,20150616,000000,44.006,44.2632,43.801,44.0135,856107.34336972,0
+COO.US,D,20150617,000000,43.921,44.5132,43.921,44.3608,999592.77619905,0
+COO.US,D,20150618,000000,44.3458,44.7608,44.2458,44.3732,933459.52319487,0
+COO.US,D,20150619,000000,44.5832,45.3432,44.3458,44.9132,5441239.523825,0
+COO.US,D,20150622,000000,45.0182,45.1658,44.096,44.2507,1132259.3865876,0
+COO.US,D,20150623,000000,44.3508,44.6208,43.901,44.2208,1030744.9032419,0
+COO.US,D,20150624,000000,44.1035,44.3982,43.5035,43.5285,800000.70613349,0
+COO.US,D,20150625,000000,43.8085,44.086,43.556,43.841,1029248.5128599,0
+COO.US,D,20150626,000000,43.9535,44.6508,43.721,44.6358,1859305.0600344,0
+COO.US,D,20150629,000000,44.1385,44.7908,43.9585,44.1035,2120225.1294979,0
+COO.US,D,20150630,000000,44.4858,44.6832,44.1735,44.4082,2191631.7582332,0
+COO.US,D,20150701,000000,44.5958,44.8458,43.856,43.956,1752297.1435484,0
+COO.US,D,20150702,000000,44.081,44.2458,43.806,44.0635,1068926.8642449,0
+COO.US,D,20150706,000000,43.801,44.3258,43.5685,44.036,2488553.2198276,0
+COO.US,D,20150707,000000,44.101,44.3258,43.651,44.2983,2176335.7677779,0
+COO.US,D,20150708,000000,44.121,44.3532,43.2662,43.3912,1399185.022798,0
+COO.US,D,20150709,000000,43.821,43.9135,43.4263,43.586,1367528.7642361,0
+COO.US,D,20150710,000000,44.081,44.4108,43.8885,43.946,1062917.2964542,0
+COO.US,D,20150713,000000,44.166,44.5582,44.031,44.4658,981556.07073938,0
+COO.US,D,20150714,000000,44.4933,44.8782,44.4808,44.8332,817321.22475259,0
+COO.US,D,20150715,000000,44.7108,44.9058,43.7235,43.741,1333319.8397285,0
+COO.US,D,20150716,000000,43.986,44.2532,43.681,44.0835,992378.89422395,0
+COO.US,D,20150717,000000,44.0735,44.101,43.2912,43.4338,1328638.6184801,0
+COO.US,D,20150720,000000,43.536,44.076,43.3612,44.0235,1068926.8642449,0
+COO.US,D,20150721,000000,44.0785,44.1535,42.944,43.3288,1917020.1168791,0
+COO.US,D,20150722,000000,43.2962,43.611,42.7115,43.049,2896471.6385786,0
+COO.US,D,20150723,000000,43.1015,43.726,43.1015,43.3512,1687068.1264435,0
+COO.US,D,20150724,000000,43.2088,43.861,43.009,43.2712,1235450.3072865,0
+COO.US,D,20150727,000000,43.124,43.2962,42.7165,42.889,1213408.5569809,0
+COO.US,D,20150728,000000,43.084,43.741,42.764,43.7235,1013048.2865054,0
+COO.US,D,20150729,000000,43.821,44.1485,43.526,44.0285,1143286.2633061,0
+COO.US,D,20150730,000000,44.081,44.2282,43.536,44.0485,748567.28805806,0
+COO.US,D,20150731,000000,44.176,44.6758,43.8635,44.1735,1117631.5704473,0
+COO.US,D,20150803,000000,44.2558,44.5458,43.916,44.211,1035290.089001,0
+COO.US,D,20150804,000000,44.1735,44.5308,43.651,43.916,847949.21505733,0
+COO.US,D,20150805,000000,44.196,44.8582,44.0185,44.5558,991802.74391645,0
+COO.US,D,20150806,000000,44.5108,44.7983,42.919,43.6985,1085183.1052126,0
+COO.US,D,20150807,000000,43.6435,43.801,42.9615,43.3938,638358.53653043,0
+COO.US,D,20150810,000000,43.6085,44.1635,43.3888,43.8235,717699.2351252,0
+COO.US,D,20150811,000000,43.5185,43.931,43.0365,43.2712,931799.09001702,0
+COO.US,D,20150812,000000,43.1287,43.5535,42.6765,43.3688,1121236.510913,0
+COO.US,D,20150813,000000,43.3838,43.6535,43.084,43.3912,1198180.5842703,0
+COO.US,D,20150814,000000,43.2762,43.4188,42.829,43.2463,1482706.8121659,0
+COO.US,D,20150817,000000,43.0215,43.5635,42.5915,43.4238,1612928.7847914,0
+COO.US,D,20150818,000000,43.3838,43.9135,43.1987,43.6785,1504740.5603838,0
+COO.US,D,20150819,000000,43.3862,43.3862,42.5315,42.649,1648193.9848627,0
+COO.US,D,20150820,000000,42.3115,42.5665,41.4965,41.5415,2262114.1458502,0
+COO.US,D,20150821,000000,41.1568,41.3865,40.3045,40.5318,2110242.5252118,0
+COO.US,D,20150824,000000,37.5002,40.2022,37.3602,39.3022,1606947.2243073,0
+COO.US,D,20150825,000000,40.1298,40.5518,39.1148,39.1722,1743574.86806,0
+COO.US,D,20150826,000000,39.8722,40.6542,39.4022,40.2445,2371118.5831934,0
+COO.US,D,20150827,000000,40.8442,41.3242,40.497,40.9768,1827320.7158808,0
+COO.US,D,20150828,000000,40.8743,41.2218,40.6118,41.1118,1627772.6572971,0
+COO.US,D,20150831,000000,40.9768,41.3492,40.4095,40.5318,1241063.7717407,0
+COO.US,D,20150901,000000,39.8448,40.1772,39.6072,39.7798,2719345.4294616,0
+COO.US,D,20150902,000000,40.1172,40.6268,39.9722,40.5268,3518809.9957256,0
+COO.US,D,20150903,000000,40.7368,41.0618,40.1622,40.2545,3684305.17051,0
+COO.US,D,20150904,000000,35.4632,38.8198,35.4632,37.6478,5245152.3681301,0
+COO.US,D,20150908,000000,38.13,38.1975,36.8205,37.1602,4864056.9470281,0
+COO.US,D,20150909,000000,37.3528,37.8302,37.0478,37.1278,2836760.0608767,0
+COO.US,D,20150910,000000,37.1878,37.4278,36.993,37.0728,1229752.8209123,0
+COO.US,D,20150911,000000,37.0005,37.6853,36.7205,37.3452,2072172.5934352,0
+COO.US,D,20150914,000000,37.3328,37.5252,36.8105,36.8805,1840552.1677342,0
+COO.US,D,20150915,000000,37.0328,37.1728,36.778,37.0778,1121636.6152932,0
+COO.US,D,20150916,000000,37.0978,37.4427,36.753,37.4128,1203385.9422568,0
+COO.US,D,20150917,000000,37.4302,37.925,37.2502,37.5652,1608783.7034125,0
+COO.US,D,20150918,000000,37.2928,38.315,37.2152,38.1725,5367768.3564879,0
+COO.US,D,20150921,000000,38.4175,39.4698,38.2475,38.6422,2932533.0463665,0
+COO.US,D,20150922,000000,38.19,38.6398,37.7928,38.5372,2677274.4538829,0
+COO.US,D,20150923,000000,38.4625,39.2148,38.3075,38.6823,1964936.6174525,0
+COO.US,D,20150924,000000,38.5498,38.5573,38.195,38.4025,2509082.5755759,0
+COO.US,D,20150925,000000,38.4625,38.6748,37.1302,37.3952,2814322.2072348,0
+COO.US,D,20150928,000000,37.0552,37.3177,35.4908,36.1255,2763000.8183858,0
+COO.US,D,20150929,000000,36.0805,36.6505,35.7305,36.258,2659645.8548911,0
+COO.US,D,20150930,000000,36.713,37.3802,36.243,37.1452,3473126.0775937,0
+COO.US,D,20151001,000000,37.0728,37.3578,35.803,36.603,2383541.8241988,0
+COO.US,D,20151002,000000,36.1405,37.1502,35.8155,37.1478,1828921.1334016,0
+COO.US,D,20151005,000000,37.4728,37.6678,36.7805,36.9755,3312388.1438899,0
+COO.US,D,20151006,000000,36.858,37.0928,36.0705,36.113,1376507.1065279,0
+COO.US,D,20151007,000000,36.1855,36.3205,35.4958,35.6058,3299204.7045621,0
+COO.US,D,20151008,000000,35.5732,35.8055,35.2485,35.4332,3312832.2597519,0
+COO.US,D,20151009,000000,35.216,35.216,34.201,34.3435,4971853.069143,0
+COO.US,D,20151012,000000,34.2035,34.8735,34.126,34.736,3090474.2504527,0
+COO.US,D,20151013,000000,34.6635,35.086,34.4935,34.7985,2293374.3010757,0
+COO.US,D,20151014,000000,34.916,35.2385,34.816,34.986,2137089.5291236,0
+COO.US,D,20151015,000000,35.021,36.2755,34.856,36.243,3309223.3182425,0
+COO.US,D,20151016,000000,36.378,36.7405,35.853,36.0205,4756260.8249131,0
+COO.US,D,20151019,000000,35.958,36.1555,35.5808,35.863,2355566.5259348,0
+COO.US,D,20151020,000000,35.8755,36.238,35.6582,36.1755,1436086.6497844,0
+COO.US,D,20151021,000000,36.4105,36.703,35.8555,36.463,2411189.036871,0
+COO.US,D,20151022,000000,36.6055,36.6055,35.5258,35.803,2240488.5041001,0
+COO.US,D,20151023,000000,35.8155,36.668,35.6855,36.5105,1883031.2497806,0
+COO.US,D,20151026,000000,36.528,36.708,36.2055,36.568,1289948.5249143,0
+COO.US,D,20151027,000000,36.503,36.588,35.818,36.558,2311807.1098717,0
+COO.US,D,20151028,000000,36.538,37.2078,36.3355,37.1802,1387325.9289687,0
+COO.US,D,20151029,000000,37.1402,37.5402,36.9555,37.5252,1550016.3720479,0
+COO.US,D,20151030,000000,37.4852,38.0775,37.4702,38.02,2030093.615769,0
+COO.US,D,20151102,000000,38.095,38.7222,37.6853,38.6198,2397477.4597614,0
+COO.US,D,20151103,000000,38.6022,38.6098,37.8452,37.965,1287944.0019694,0
+COO.US,D,20151104,000000,38.0225,38.3975,37.7228,38.2975,1417973.9244924,0
+COO.US,D,20151105,000000,38.09,38.5075,37.6728,38.305,1059928.5167341,0
+COO.US,D,20151106,000000,38.3025,38.5298,38.075,38.255,1356069.774787,0
+COO.US,D,20151109,000000,38.1625,38.35,37.3402,37.935,1236998.7112378,0
+COO.US,D,20151110,000000,37.8852,38.1825,37.6502,37.9175,1297950.6125184,0
+COO.US,D,20151111,000000,38.0025,38.0025,37.0928,37.1052,1429400.9055911,0
+COO.US,D,20151112,000000,37.0728,37.1927,36.533,36.638,1151696.457378,0
+COO.US,D,20151113,000000,36.623,36.9405,36.3855,36.798,795855.62475456,0
+COO.US,D,20151116,000000,36.808,37.4628,36.748,37.4602,1103607.9119211,0
+COO.US,D,20151117,000000,37.1602,37.1602,35.8355,36.0655,4046163.5730118,0
+COO.US,D,20151118,000000,36.103,36.4805,35.8155,36.3605,2680075.1845444,0
+COO.US,D,20151119,000000,36.3255,36.448,35.9505,36.0455,1914683.5072987,0
+COO.US,D,20151120,000000,36.183,36.253,35.9205,36.003,2041712.6469702,0
+COO.US,D,20151123,000000,36.103,36.3855,35.6655,35.7255,2096214.8656418,0
+COO.US,D,20151124,000000,35.4858,36.2205,35.3958,36.023,2347068.3088993,0
+COO.US,D,20151125,000000,36.0955,36.473,35.913,36.263,967364.36837349,0
+COO.US,D,20151127,000000,36.2205,36.9305,36.1455,36.673,858359.93103028,0
+COO.US,D,20151130,000000,36.7205,36.898,36.2705,36.4955,2204014.9888006,0
+COO.US,D,20151201,000000,36.518,36.9705,36.513,36.928,1883771.442884,0
+COO.US,D,20151202,000000,36.9555,37.3578,36.753,37.2752,2326799.0209981,0
+COO.US,D,20151203,000000,37.3752,37.5502,35.246,35.4482,3225953.5946341,0
+COO.US,D,20151204,000000,31.5018,32.7815,30.1995,32.5268,19876981.55538,0
+COO.US,D,20151207,000000,32.3868,33.3612,32.3868,33.0238,5822595.0127742,0
+COO.US,D,20151208,000000,32.8412,33.9885,32.6915,33.6588,3555667.6112301,0
+COO.US,D,20151209,000000,33.3938,33.6638,32.5992,32.8412,2703325.2500781,0
+COO.US,D,20151210,000000,32.8562,33.9735,32.8138,33.6738,3172179.5659345,0
+COO.US,D,20151211,000000,33.4963,33.8185,33.4263,33.7388,2533012.818556,0
+COO.US,D,20151214,000000,33.6888,33.7512,33.0862,33.6438,2509154.5943644,0
+COO.US,D,20151215,000000,33.951,34.251,33.8835,34.066,2969006.5616661,0
+COO.US,D,20151216,000000,34.1585,34.576,34.0635,34.5035,1836543.1218445,0
+COO.US,D,20151217,000000,34.3735,34.4885,33.916,34.0485,3080803.7275831,0
+COO.US,D,20151218,000000,33.9385,34.126,33.4963,33.861,4036148.9603752,0
+COO.US,D,20151221,000000,33.8985,34.2035,33.1888,33.3662,2937742.4053968,0
+COO.US,D,20151222,000000,33.5312,33.7138,33.1012,33.5262,1179631.745204,0
+COO.US,D,20151223,000000,33.7238,34.176,33.4938,34.001,1156905.8164083,0
+COO.US,D,20151224,000000,33.846,34.2285,33.7112,34.0235,492568.50247111,0
+COO.US,D,20151228,000000,33.851,34.161,33.7912,33.956,888059.67917294,0
+COO.US,D,20151229,000000,34.0685,34.2985,33.8735,34.0285,843656.09505772,0
+COO.US,D,20151230,000000,34.0685,34.2435,33.7962,33.8085,822262.51384813,0
+COO.US,D,20151231,000000,33.7088,33.9035,33.4662,33.4888,1618114.1375589,0
+COO.US,D,20160104,000000,33.0562,33.0562,32.674,32.9062,1650858.6800349,0
+COO.US,D,20160105,000000,33.0238,33.2662,32.6292,32.8362,1563067.7769302,0
+COO.US,D,20160106,000000,32.4293,33.0338,32.2668,32.8388,2501760.6654182,0
+COO.US,D,20160107,000000,32.4142,32.6317,31.9042,31.9318,1518444.1354059,0
+COO.US,D,20160108,000000,32.1018,32.4342,32.0442,32.1192,1781100.6578794,0
+COO.US,D,20160111,000000,32.2218,32.3118,31.5518,31.8568,1660545.2070797,0
+COO.US,D,20160112,000000,32.0618,32.4342,31.5242,31.8418,1544831.0192804,0
+COO.US,D,20160113,000000,31.9492,32.1168,31.2668,31.3068,1665998.6297819,0
+COO.US,D,20160114,000000,31.3342,31.4668,30.7442,30.9568,2224208.2568695,0
+COO.US,D,20160115,000000,30.342,30.8042,29.8925,30.412,3726984.3047466,0
+COO.US,D,20160119,000000,30.6968,30.8218,29.8675,30.1995,2239688.2953397,0
+COO.US,D,20160120,000000,29.8575,31.1342,29.7775,30.9868,2167169.3764274,0
+COO.US,D,20160121,000000,31.0342,31.3618,30.567,30.9168,2086752.3970499,0
+COO.US,D,20160122,000000,31.2192,32.0018,31.1742,31.9118,1965504.7656724,0
+COO.US,D,20160125,000000,31.7542,31.8668,31.3142,31.3292,2293154.2436666,0
+COO.US,D,20160126,000000,31.4842,32.3868,31.0768,32.1768,1922525.5531507,0
+COO.US,D,20160127,000000,32.0292,32.2318,31.1742,32.0992,1728286.8796923,0
+COO.US,D,20160128,000000,32.3043,32.6915,31.3142,31.6568,2261525.9924113,0
+COO.US,D,20160129,000000,31.7442,32.7815,31.7442,32.7365,2858913.8404087,0
+COO.US,D,20160201,000000,32.1992,33.1012,31.9418,32.9612,2369718.2178627,0
+COO.US,D,20160202,000000,32.7165,33.5462,32.5368,32.9462,2363316.5477794,0
+COO.US,D,20160203,000000,33.1962,33.5462,32.704,33.3162,2240380.4759174,0
+COO.US,D,20160204,000000,33.1612,33.4412,32.7715,32.9162,1184192.9351383,0
+COO.US,D,20160205,000000,32.7415,32.7415,31.6992,31.7268,1567112.8322141,0
+COO.US,D,20160208,000000,31.4642,31.8268,30.9042,31.3068,1770873.9899214,0
+COO.US,D,20160209,000000,31.0618,32.2068,31.0518,31.9492,1855532.0757291,0
+COO.US,D,20160210,000000,32.1317,33.2862,32.0118,33.0212,2080078.6559881,0
+COO.US,D,20160211,000000,32.5818,33.7638,32.5742,33.5138,3338510.9588735,0
+COO.US,D,20160212,000000,33.6012,33.6912,33.2612,33.3438,2058981.1520198,0
+COO.US,D,20160216,000000,33.6962,34.431,33.6962,34.4185,2349973.0666996,0
+COO.US,D,20160217,000000,34.671,34.876,34.451,34.7785,1721457.0979222,0
+COO.US,D,20160218,000000,34.776,35.3608,34.4885,34.836,1599169.1951562,0
+COO.US,D,20160219,000000,34.766,35.1635,34.5135,35.156,1325213.7249856,0
+COO.US,D,20160222,000000,35.4032,35.683,35.2035,35.5732,938540.84882348,0
+COO.US,D,20160223,000000,35.3408,35.3932,34.7335,35.211,2146431.9664014,0
+COO.US,D,20160224,000000,35.0335,35.5682,34.781,35.3058,1631657.6708288,0
+COO.US,D,20160225,000000,35.4933,36.1905,35.2908,36.1855,1794544.1650543,0
+COO.US,D,20160226,000000,36.3105,36.3205,35.848,36.148,1953201.5559811,0
+COO.US,D,20160229,000000,36.0655,36.298,35.6558,35.6855,1812360.8131049,0
+COO.US,D,20160301,000000,35.9355,36.363,35.5258,36.3105,2103172.6808135,0
+COO.US,D,20160302,000000,36.1805,36.3055,35.3232,35.798,2079890.6069294,0
+COO.US,D,20160303,000000,35.743,36.198,35.4082,36.198,3334485.9088087,0
+COO.US,D,20160304,000000,37.6902,39.0148,37.3578,38.0975,7350605.6439108,0
+COO.US,D,20160307,000000,38.0775,38.3225,37.5528,37.9775,2434026.9948932,0
+COO.US,D,20160308,000000,37.7728,37.8877,37.1202,37.1702,1780100.3969289,0
+COO.US,D,20160309,000000,37.2352,37.2502,35.988,36.923,2469164.1615628,0
+COO.US,D,20160310,000000,36.938,37.3002,36.6855,37.1952,1553137.1862135,0
+COO.US,D,20160311,000000,36.9755,37.6728,36.9105,37.5578,1241255.8218432,0
+COO.US,D,20160314,000000,37.3602,37.6128,37.0352,37.1578,1191242.7743175,0
+COO.US,D,20160315,000000,36.9305,37.1878,36.3655,36.433,1621086.9131038,0
+COO.US,D,20160316,000000,36.4305,36.9555,36.2355,36.418,1879674.3740307,0
+COO.US,D,20160317,000000,36.383,36.538,35.6905,36.073,1950136.7564287,0
+COO.US,D,20160318,000000,36.2455,37.8602,35.3632,37.4402,2629001.8604111,0
+COO.US,D,20160321,000000,37.2728,37.8628,37.1828,37.5802,1573266.4375816,0
+COO.US,D,20160322,000000,37.3978,37.5928,37.2128,37.4052,1296574.2534505,0
+COO.US,D,20160323,000000,37.3978,37.3978,36.948,37.0928,811571.72480904,0
+COO.US,D,20160324,000000,36.863,37.1678,36.6655,37.1402,1070175.1899111,0
+COO.US,D,20160328,000000,37.1902,37.4478,36.883,37.3002,732066.98341838,0
+COO.US,D,20160329,000000,37.1377,38.8472,37.1302,38.5998,2117540.4291067,0
+COO.US,D,20160330,000000,38.7122,39.0148,38.5125,38.9498,2003606.7057994,0
+COO.US,D,20160331,000000,38.8623,38.9998,38.385,38.43,2050378.9078454,0
+COO.US,D,20160401,000000,38.33,39.5998,38.065,39.3372,2430205.9980622,0
+COO.US,D,20160404,000000,39.6198,39.7172,38.9572,39.1048,1430605.2197755,0
+COO.US,D,20160405,000000,38.8022,39.2072,38.44,38.7922,1223391.1612671,0
+COO.US,D,20160406,000000,38.8448,39.8372,38.8448,39.8147,1268106.8267988,0
+COO.US,D,20160407,000000,39.6123,39.7422,38.6698,39.0022,1739885.9056745,0
+COO.US,D,20160408,000000,39.2148,39.2722,38.5998,38.7398,944206.32684719,0
+COO.US,D,20160411,000000,38.7872,38.9098,38.325,38.6748,1128722.4638666,0
+COO.US,D,20160412,000000,38.7322,38.9422,38.5448,38.7998,834897.81017502,0
+COO.US,D,20160413,000000,38.9848,39.0872,38.36,38.6372,1567076.8228199,0
+COO.US,D,20160414,000000,38.5647,38.7522,38.3775,38.38,1048845.6254024,0
+COO.US,D,20160415,000000,38.6872,39.1123,38.6072,38.9948,1906965.4938045,0
+COO.US,D,20160418,000000,38.7398,39.3872,38.6648,39.2348,923480.91995254,0
+COO.US,D,20160419,000000,39.3098,39.4898,39.0798,39.2998,1524113.6144734,0
+COO.US,D,20160420,000000,39.3698,39.8348,39.1048,39.6222,807318.61524745,0
+COO.US,D,20160421,000000,39.5798,40.2298,39.4822,39.5948,1245032.8071924,0
+COO.US,D,20160422,000000,39.5172,39.8598,39.0522,39.4022,1148259.560752,0
+COO.US,D,20160425,000000,39.4323,39.6048,39.0798,39.2772,1110017.584092,0
+COO.US,D,20160426,000000,39.3398,39.7548,39.1672,39.7072,973069.85683522,0
+COO.US,D,20160427,000000,39.7772,39.8022,39.0922,39.4472,1180559.987366,0
+COO.US,D,20160428,000000,39.1048,39.5148,38.8048,38.8872,1018469.7008572,0
+COO.US,D,20160429,000000,38.6798,38.9873,38.115,38.2075,1561243.3009565,0
+COO.US,D,20160502,000000,38.13,38.6948,38.0925,38.5898,1447689.6768103,0
+COO.US,D,20160503,000000,38.445,38.6922,38.2125,38.5148,1001589.2970563,0
+COO.US,D,20160504,000000,38.31,38.4375,38.0525,38.2525,968600.69090833,0
+COO.US,D,20160505,000000,38.29,38.5522,38.1425,38.36,861488.74728349,0
+COO.US,D,20160506,000000,38.035,38.475,37.9625,38.265,912834.14239527,0
+COO.US,D,20160509,000000,38.26,39.0872,38.0825,38.7198,1133395.6830274,0
+COO.US,D,20160510,000000,38.7172,39.1347,38.4675,38.9522,1039287.1317593,0
+COO.US,D,20160511,000000,38.9698,39.3198,38.6872,38.6922,911909.901277,0
+COO.US,D,20160512,000000,38.8772,39.3972,38.395,38.7898,2033978.6293008,0
+COO.US,D,20160513,000000,38.8598,39.4122,38.7597,38.9298,963379.32874664,0
+COO.US,D,20160516,000000,39.5272,40.3695,39.2398,40.0198,1841036.2940342,0
+COO.US,D,20160517,000000,39.9448,40.2298,39.3147,39.4873,1730403.4318636,0
+COO.US,D,20160518,000000,39.4372,40.0422,39.0872,39.5072,1471523.8947392,0
+COO.US,D,20160519,000000,39.3098,39.8772,39.1498,39.7597,1187825.8829106,0
+COO.US,D,20160520,000000,39.7998,40.1972,39.1123,40.0248,1204718.2898429,0
+COO.US,D,20160523,000000,40.1498,40.4345,39.9323,40.2122,1150832.2319168,0
+COO.US,D,20160524,000000,40.397,40.7742,40.1572,40.6892,1366196.41665,0
+COO.US,D,20160525,000000,40.9192,41.1442,40.5518,41.0918,1601837.8913721,0
+COO.US,D,20160526,000000,41.1142,41.1142,40.2222,40.4195,1901948.1848767,0
+COO.US,D,20160527,000000,40.437,40.7218,40.2148,40.5618,2402122.6716156,0
+COO.US,D,20160531,000000,40.7718,40.9718,40.5192,40.6392,2650419.4478835,0
+COO.US,D,20160601,000000,40.6642,41.4515,40.342,41.3442,2426324.9855742,0
+COO.US,D,20160602,000000,41.434,41.789,41.0392,41.789,3179997.6055237,0
+COO.US,D,20160603,000000,42.6965,43.3088,40.9392,41.2868,5514042.5168473,0
+COO.US,D,20160606,000000,41.2868,41.459,40.6568,40.7042,3029762.4118003,0
+COO.US,D,20160607,000000,40.7042,41.554,40.4895,41.1918,3186663.3444979,0
+COO.US,D,20160608,000000,41.0718,41.2892,40.9368,41.1668,1208271.2167391,0
+COO.US,D,20160609,000000,41.0418,41.4315,40.9168,41.2368,1092689.0633853,0
+COO.US,D,20160610,000000,41.1742,41.1742,40.5668,40.7468,1425251.8231684,0
+COO.US,D,20160613,000000,40.6992,41.0618,40.442,40.5168,1261193.0231089,0
+COO.US,D,20160614,000000,40.9068,40.9068,40.302,40.6842,1080021.758708,0
+COO.US,D,20160615,000000,40.7392,40.8968,40.297,40.5718,1164171.7119528,0
+COO.US,D,20160616,000000,40.4145,40.7642,40.2322,40.6692,913646.35428709,0
+COO.US,D,20160617,000000,40.5668,40.6243,39.8898,40.4095,1902536.3383156,0
+COO.US,D,20160620,000000,40.7742,41.1592,40.7142,41.0067,1335020.2833444,0
+COO.US,D,20160621,000000,41.1868,41.5965,41.1292,41.3267,1692833.6305623,0
+COO.US,D,20160622,000000,41.3642,41.604,40.9892,41.0742,1168124.7432293,0
+COO.US,D,20160623,000000,41.494,41.6015,40.8892,41.5815,969056.80990176,0
+COO.US,D,20160624,000000,41.1142,41.9565,40.3145,41.634,4325744.510768,0
+COO.US,D,20160627,000000,41.379,41.384,40.5318,40.6842,4166130.8703726,0
+COO.US,D,20160628,000000,40.9542,42.109,40.9368,42.059,1546495.4535021,0
+COO.US,D,20160629,000000,42.1915,42.794,41.969,42.3965,1330587.1268117,0
+COO.US,D,20160630,000000,42.629,42.994,42.4715,42.8265,2192768.054673,0
+COO.US,D,20160701,000000,43.1165,44.3358,43.059,44.2682,2635095.4501217,0
+COO.US,D,20160705,000000,44.0085,44.3658,43.731,44.2882,2322385.8696844,0
+COO.US,D,20160706,000000,44.016,44.9233,43.941,44.3508,2706942.1936752,0
+COO.US,D,20160707,000000,44.5282,44.9482,44.3858,44.5582,1328750.6477066,0
+COO.US,D,20160708,000000,44.6682,45.4832,44.5707,45.3882,1498610.9612791,0
+COO.US,D,20160711,000000,45.4108,45.6982,45.3158,45.4558,881742.03100949,0
+COO.US,D,20160712,000000,45.5282,45.6282,44.5532,44.5682,2160803.7157384,0
+COO.US,D,20160713,000000,44.7582,44.9282,44.5182,44.6407,915738.90019556,0
+COO.US,D,20160714,000000,44.9108,45.0382,44.4258,44.6733,895353.58202409,0
+COO.US,D,20160715,000000,44.8008,44.9582,44.3132,44.5382,973221.8964997,0
+COO.US,D,20160718,000000,44.6508,44.8132,44.0385,44.3282,922692.71432354,0
+COO.US,D,20160719,000000,44.4582,44.4858,44.101,44.2182,616956.95323323,0
+COO.US,D,20160720,000000,44.4708,44.6158,44.2708,44.5108,576450.38578122,0
+COO.US,D,20160721,000000,44.4382,44.7532,43.821,44.0385,803581.64033633,0
+COO.US,D,20160722,000000,43.9135,44.4358,43.771,44.3308,889732.1154822,0
+COO.US,D,20160725,000000,44.3907,44.3907,43.811,43.946,1080169.7973287,0
+COO.US,D,20160726,000000,43.966,44.7507,43.8385,44.7232,1099774.9119587,0
+COO.US,D,20160727,000000,44.6758,44.9382,44.4608,44.7782,993347.14682404,0
+COO.US,D,20160728,000000,44.8258,45.3358,44.7782,45.1733,810511.44820149,0
+COO.US,D,20160729,000000,45.2008,45.8105,45.2008,45.5558,1152864.7621682,0
+COO.US,D,20160801,000000,45.5382,45.6882,45.2882,45.5908,1092661.0560787,0
+COO.US,D,20160802,000000,45.6208,45.753,45.3207,45.4308,799360.53912516,0
+COO.US,D,20160803,000000,45.3808,45.4058,45.0458,45.2632,969768.99569853,0
+COO.US,D,20160804,000000,45.3658,45.6008,44.9732,45.3808,437246.06982008,0
+COO.US,D,20160805,000000,45.5608,45.903,45.2582,45.6558,626867.53873092,0
+COO.US,D,20160808,000000,45.5432,45.6183,45.1332,45.2608,469538.49434648,0
+COO.US,D,20160809,000000,45.4282,45.5458,45.2232,45.4758,573137.52151311,0
+COO.US,D,20160810,000000,45.5832,45.9805,45.1058,45.2433,1008515.1038776,0
+COO.US,D,20160811,000000,45.3108,45.7182,45.1832,45.4982,422502.22340951,0
+COO.US,D,20160812,000000,45.3558,45.5532,44.9132,45.1407,861460.73997687,0
+COO.US,D,20160815,000000,45.1758,45.5808,45.1608,45.4332,517226.93542318,0
+COO.US,D,20160816,000000,45.1532,45.4858,44.9582,45.2682,774386.02371273,0
+COO.US,D,20160817,000000,45.3358,45.3358,44.8158,44.8932,937836.66511432,0
+COO.US,D,20160818,000000,45.0782,45.3658,44.8882,45.2808,1496110.3089028,0
+COO.US,D,20160819,000000,45.2433,45.9055,44.9832,45.903,1594495.9759954,0
+COO.US,D,20160822,000000,45.8705,46.113,45.6032,45.9855,829528.40939266,0
+COO.US,D,20160823,000000,46.223,46.6755,46.178,46.3855,1350836.4094939,0
+COO.US,D,20160824,000000,47.3075,47.3775,46.083,46.193,1317267.6519947,0
+COO.US,D,20160825,000000,46.0855,46.228,45.7605,45.8905,1082230.3348867,0
+COO.US,D,20160826,000000,46.0205,46.1005,45.5108,45.918,1134359.9345837,0
+COO.US,D,20160829,000000,46.0105,46.648,45.8655,46.578,1489500.5845418,0
+COO.US,D,20160830,000000,46.5155,46.8802,46.2355,46.533,1135260.1694392,0
+COO.US,D,20160831,000000,46.7528,47.4325,46.323,46.418,1229360.7186197,0
+COO.US,D,20160901,000000,46.2855,46.6005,46.0305,46.2805,1582280.7892677,0
+COO.US,D,20160902,000000,46.2755,47.275,45.5058,46.418,2590519.821123,0
+COO.US,D,20160906,000000,46.6105,47.08,46.1955,47.0127,2449342.9905674,0
+COO.US,D,20160907,000000,46.9578,47.36,46.8628,47.0775,1507457.2691254,0
+COO.US,D,20160908,000000,47.1025,47.355,46.598,46.623,1597420.7390147,0
+COO.US,D,20160909,000000,46.428,46.5855,46.1255,46.1455,2167285.4066977,0
+COO.US,D,20160912,000000,46.088,46.663,45.988,46.623,1281490.3183167,0
+COO.US,D,20160913,000000,46.438,46.6255,46.163,46.3905,1465694.3739196,0
+COO.US,D,20160914,000000,46.493,46.7128,46.0155,46.3205,1594752.0427987,0
+COO.US,D,20160915,000000,46.483,47.625,46.2505,47.4125,1684091.3498548,0
+COO.US,D,20160916,000000,47.2925,47.5875,46.9578,47.0652,1377851.4572454,0
+COO.US,D,20160919,000000,47.1025,47.535,46.9252,47.0552,1150072.0335944,0
+COO.US,D,20160920,000000,47.2475,47.685,46.5255,46.5405,1330435.0871473,0
+COO.US,D,20160921,000000,47.0028,47.185,46.0555,46.483,4838578.3000966,0
+COO.US,D,20160922,000000,46.6255,46.7102,45.848,46.063,43421383.876426,0
+COO.US,D,20160923,000000,45.938,46.053,45.1632,45.1808,4719323.1885325,0
+COO.US,D,20160926,000000,45.1558,45.1558,44.3732,44.4882,2895123.2868173,0
+COO.US,D,20160927,000000,44.5707,44.7732,44.2932,44.5157,2338274.0146224,0
+COO.US,D,20160928,000000,44.4582,44.7558,44.2657,44.6608,1859377.0788229,0
+COO.US,D,20160929,000000,44.5408,44.6458,43.696,43.951,3389196.181758,0
+COO.US,D,20160930,000000,44.2882,45.0182,44.201,44.7558,3752454.9495904,0
+COO.US,D,20161003,000000,44.3482,44.7182,44.106,44.3782,1375598.8695849,0
+COO.US,D,20161004,000000,44.4032,44.5982,43.9385,44.161,1448789.9638559,0
+COO.US,D,20161005,000000,44.131,44.3808,43.9335,44.2332,1303027.9371032,0
+COO.US,D,20161006,000000,44.2258,44.7458,44.0885,44.6132,1687864.3341601,0
+COO.US,D,20161007,000000,44.7208,45.2308,44.5382,45.1582,2988983.7733697,0
+COO.US,D,20161010,000000,45.1682,45.5458,45.0232,45.4332,1203341.930775,0
+COO.US,D,20161011,000000,45.2808,45.3182,44.5508,44.8432,2440004.5543334,0
+COO.US,D,20161012,000000,44.9558,44.9558,44.6682,44.7608,1272559.9885505,0
+COO.US,D,20161013,000000,44.6232,44.7682,44.101,44.5882,1310605.9140643,0
+COO.US,D,20161014,000000,44.6208,44.8482,44.2608,44.3382,1318291.919208,0
+COO.US,D,20161017,000000,44.6432,44.6432,44.0735,44.5258,1892881.8196213,0
+COO.US,D,20161018,000000,44.8158,45.2008,44.5808,45.1082,1568541.2048514,0
+COO.US,D,20161019,000000,45.1332,45.1332,44.5508,44.6858,1360182.8478155,0
+COO.US,D,20161020,000000,44.6257,44.8858,44.3082,44.8132,918183.53795862,0
+COO.US,D,20161021,000000,44.4732,44.6832,44.011,44.6358,816004.88134171,0
+COO.US,D,20161024,000000,44.9233,45.0358,44.6358,45.0132,1348423.7800813,0
+COO.US,D,20161025,000000,45.1882,45.4282,44.9382,45.3408,1766640.8855788,0
+COO.US,D,20161026,000000,45.2532,45.2532,43.881,43.991,2120261.1388921,0
+COO.US,D,20161027,000000,44.0435,44.0435,43.591,43.761,2794405.0111881,0
+COO.US,D,20161028,000000,43.7535,44.1935,43.691,43.781,1331951.4827482,0
+COO.US,D,20161031,000000,43.9185,44.0185,43.5685,43.951,1291356.8923326,0
+COO.US,D,20161101,000000,43.7085,43.8035,43.1712,43.3838,1150316.0972663,0
+COO.US,D,20161102,000000,43.4735,43.7335,43.2638,43.4012,1535468.5767836,0
+COO.US,D,20161103,000000,43.501,43.826,43.2212,43.3512,1176486.9247756,0
+COO.US,D,20161104,000000,43.4985,44.2308,43.4312,43.896,2298627.6715878,0
+COO.US,D,20161107,000000,44.1635,45.0308,44.1635,44.9933,1370369.5053356,0
+COO.US,D,20161108,000000,44.9933,46.073,44.2382,45.6632,1945943.6625241,0
+COO.US,D,20161109,000000,45.4382,45.4982,44.4308,45.3782,1790923.2204135,0
+COO.US,D,20161110,000000,45.953,46.1105,44.7308,45.0058,1779236.1714677,0
+COO.US,D,20161111,000000,44.8958,45.753,44.1285,44.2582,1494153.7984836,0
+COO.US,D,20161114,000000,44.4082,44.6208,42.4065,42.474,2546752.4029723,0
+COO.US,D,20161115,000000,42.5965,43.2838,41.824,42.929,5036265.8733123,0
+COO.US,D,20161116,000000,42.9915,43.2738,42.629,42.9415,1789034.7277389,0
+COO.US,D,20161117,000000,42.829,43.571,42.534,43.541,1599813.3632083,0
+COO.US,D,20161118,000000,43.5085,43.756,42.9065,42.9415,1400237.2973179,0
+COO.US,D,20161121,000000,43.1165,44.0085,43.1165,43.2662,2731676.6464595,0
+COO.US,D,20161122,000000,43.114,43.2012,41.834,42.4415,2457145.0259814,0
+COO.US,D,20161123,000000,42.3565,42.769,41.6015,42.109,3376492.8676865,0
+COO.US,D,20161125,000000,42.144,42.6715,41.829,42.6165,1508609.5697404,0
+COO.US,D,20161128,000000,42.524,42.814,41.924,42.024,1741358.2897936,0
+COO.US,D,20161129,000000,42.3415,42.894,42.0665,42.479,1999429.61607,0
+COO.US,D,20161130,000000,42.2615,42.5215,40.6192,41.0668,5448705.4715597,0
+COO.US,D,20161201,000000,41.1268,41.2142,39.6298,39.8198,3007896.707422,0
+COO.US,D,20161202,000000,39.9248,40.6718,39.7522,40.4745,2655028.6503435,0
+COO.US,D,20161205,000000,40.3245,41.1992,40.3245,40.9342,3241889.7520977,0
+COO.US,D,20161206,000000,40.8468,41.3815,40.6793,41.3715,3443818.4317436,0
+COO.US,D,20161207,000000,41.2542,42.354,41.0118,42.039,3239981.2542041,0
+COO.US,D,20161208,000000,42.009,42.4365,41.4365,41.8915,4340040.2402728,0
+COO.US,D,20161209,000000,41.9415,43.691,41.9415,42.5965,4807022.0676297,0
+COO.US,D,20161212,000000,42.7065,43.546,42.289,43.491,2925283.1549972,0
+COO.US,D,20161213,000000,43.6385,44.071,43.4062,43.7685,2791732.3139284,0
+COO.US,D,20161214,000000,43.9235,44.5632,43.556,43.7385,2708806.680087,0
+COO.US,D,20161215,000000,43.7035,44.1735,43.1888,43.956,1912402.9123315,0
+COO.US,D,20161216,000000,44.106,44.2408,43.601,43.7435,2669156.3360086,0
+COO.US,D,20161219,000000,43.741,43.9935,43.536,43.7085,1503020.1115489,0
+COO.US,D,20161220,000000,43.7235,43.8735,43.501,43.7885,1801862.0741683,0
+COO.US,D,20161221,000000,43.656,43.871,43.2188,43.596,1189790.3954174,0
+COO.US,D,20161222,000000,43.591,43.801,43.1488,43.2162,3063731.2736797,0
+COO.US,D,20161223,000000,43.3738,43.8135,43.3738,43.7985,1304444.3066091,0
+COO.US,D,20161227,000000,43.9235,44.4682,43.7735,44.3008,1506320.9726856,0
+COO.US,D,20161228,000000,44.2682,44.3332,43.636,43.776,1221018.5422924,0
+COO.US,D,20161229,000000,43.766,44.2758,43.596,43.8135,1270879.5501537,0
+COO.US,D,20161230,000000,44.0135,44.0285,43.536,43.6735,1679178.0680659,0
+COO.US,D,20170103,000000,43.861,43.991,43.4538,43.7285,2452459.8036892,0
+COO.US,D,20170104,000000,43.691,44.5832,43.5635,44.4758,1513734.9068509,0
+COO.US,D,20170105,000000,44.4382,44.4382,43.806,44.0335,2027825.0239332,0
+COO.US,D,20170106,000000,44.0285,44.4858,43.766,44.2433,1378111.5250926,0
+COO.US,D,20170109,000000,44.3432,44.6232,44.0785,44.4608,2113063.2610922,0
+COO.US,D,20170110,000000,44.2282,45.6658,44.2282,45.3882,2906086.1468349,0
+COO.US,D,20170111,000000,45.2082,45.4108,43.9385,44.3808,2678414.7513665,0
+COO.US,D,20170112,000000,44.2358,44.5582,43.8735,44.2908,1925650.3683601,0
+COO.US,D,20170113,000000,44.3482,45.0982,44.206,44.8232,1552164.9325696,0
+COO.US,D,20170117,000000,44.5032,45.6482,44.3632,45.4582,2369934.274228,0
+COO.US,D,20170118,000000,45.6882,45.973,45.4358,45.6908,1754569.736428,0
+COO.US,D,20170119,000000,45.6608,46.133,45.2182,45.4233,1066914.3392124,0
+COO.US,D,20170120,000000,45.4832,45.778,44.9358,45.3282,1314198.8513985,0
+COO.US,D,20170123,000000,45.2032,45.3683,44.9082,45.1132,1769325.58597,0
+COO.US,D,20170124,000000,45.0532,45.2258,44.8708,44.9808,1167032.4582713,0
+COO.US,D,20170125,000000,45.1782,45.1782,44.7983,45.0707,2091441.6203859,0
+COO.US,D,20170126,000000,45.0707,45.4908,45.0432,45.2258,2053691.7721135,0
+COO.US,D,20170127,000000,45.1982,45.8405,45.1308,45.8055,1198652.7074389,0
+COO.US,D,20170130,000000,45.823,45.868,45.1708,45.3858,1112870.3283229,0
+COO.US,D,20170131,000000,45.3432,46.128,45.1733,46.098,1359374.6369675,0
+COO.US,D,20170201,000000,45.9455,46.4005,45.738,46.373,1902564.3456223,0
+COO.US,D,20170202,000000,46.2255,46.7152,46.1055,46.6978,2694550.9610202,0
+COO.US,D,20170203,000000,46.8902,46.9852,46.5205,46.9702,1170845.4530147,0
+COO.US,D,20170206,000000,46.9702,47.23,46.5705,46.8228,1143666.3624673,0
+COO.US,D,20170207,000000,46.9552,47.195,46.653,46.9752,1814441.355882,0
+COO.US,D,20170208,000000,46.8902,47.2675,46.7002,47.1825,779899.46207196,0
+COO.US,D,20170209,000000,47.2875,47.71,47.1325,47.57,1049673.8414694,0
+COO.US,D,20170210,000000,47.855,48.01,47.4625,47.695,1052870.6754672,0
+COO.US,D,20170213,000000,47.7225,47.905,47.555,47.755,1022626.7853675,0
+COO.US,D,20170214,000000,47.44,48.04,47.44,47.8575,1200941.3044937,0
+COO.US,D,20170215,000000,47.665,47.955,47.555,47.7725,2264274.7095033,0
+COO.US,D,20170216,000000,47.915,47.945,47.2975,47.5725,1691401.2568811,0
+COO.US,D,20170217,000000,47.59,48.9498,47.49,48.9198,2162136.0633244,0
+COO.US,D,20170221,000000,48.7898,49.2822,48.7373,48.8073,1580828.4103675,0
+COO.US,D,20170222,000000,48.7998,49.2072,48.5672,48.6848,1231057.1611918,0
+COO.US,D,20170223,000000,48.7872,49.3098,48.6498,49.1722,2130747.8746973,0
+COO.US,D,20170224,000000,49.2298,49.9468,48.9122,49.8698,1625107.9621249,0
+COO.US,D,20170227,000000,49.8698,49.9492,48.9323,49.6772,1739585.8273893,0
+COO.US,D,20170228,000000,49.5698,49.9242,49.3648,49.7272,1761815.6267535,0
+COO.US,D,20170301,000000,49.9392,50.1868,49.7322,50.1268,2731856.6934306,0
+COO.US,D,20170302,000000,50.0942,50.3942,49.8122,50.2218,2797633.8535364,0
+COO.US,D,20170303,000000,49.7597,50.0642,48.4198,48.5573,4772665.1045015,0
+COO.US,D,20170306,000000,48.4298,48.8272,48.2,48.5748,2391964.0214021,0
+COO.US,D,20170307,000000,48.345,48.5748,47.855,48.3075,1801758.0470295,0
+COO.US,D,20170308,000000,48.4922,48.8672,48.26,48.4548,1245628.9627189,0
+COO.US,D,20170309,000000,48.5722,48.6548,48.2425,48.5948,1026855.8886663,0
+COO.US,D,20170310,000000,48.8073,49.0048,48.3275,48.5222,1066962.3517381,0
+COO.US,D,20170313,000000,48.5222,48.6098,48.005,48.5548,1061861.0208905,0
+COO.US,D,20170314,000000,48.5598,48.5672,48.13,48.3175,749571.55005238,0
+COO.US,D,20170315,000000,48.4072,48.6897,48.215,48.6148,1053078.7297449,0
+COO.US,D,20170316,000000,48.4848,48.6897,48.1675,48.3748,1312658.4495347,0
+COO.US,D,20170317,000000,48.4722,48.9422,48.4722,48.7272,1212812.4014544,0
+COO.US,D,20170320,000000,48.7622,49.0022,48.4848,49.0022,1647189.7228684,0
+COO.US,D,20170321,000000,49.0622,49.4022,48.6372,48.7772,1794220.0805064,0
+COO.US,D,20170322,000000,48.8048,50.3593,48.8048,49.8872,2489785.5413186,0
+COO.US,D,20170323,000000,49.8298,50.6118,49.7072,49.8648,2127162.9394507,0
+COO.US,D,20170324,000000,49.9268,50.5792,49.7298,49.8898,1372326.0157548,0
+COO.US,D,20170327,000000,49.6472,50.1192,49.3422,49.8948,1208919.385835,0
+COO.US,D,20170328,000000,49.7948,49.8898,49.2498,49.7072,1055595.3862964,0
+COO.US,D,20170329,000000,49.5698,49.917,49.4572,49.7722,1588086.3038245,0
+COO.US,D,20170330,000000,49.5872,49.7772,49.1722,49.4772,945014.53769521,0
+COO.US,D,20170331,000000,49.6198,50.0618,49.4172,49.912,1239783.4377241,0
+COO.US,D,20170403,000000,49.8847,50.2418,49.6048,49.8472,1823075.6084068,0
+COO.US,D,20170404,000000,49.7772,49.9668,49.2022,49.8898,2531328.3791154,0
+COO.US,D,20170405,000000,49.8172,49.9392,49.1798,49.2772,1606307.057299,0
+COO.US,D,20170406,000000,49.1922,49.2198,48.5148,49.2022,1090800.5707107,0
+COO.US,D,20170407,000000,49.2272,49.5148,49.0248,49.1922,1285243.297403,0
+COO.US,D,20170410,000000,49.2172,49.3722,49.0647,49.2022,1149956.0033241,0
+COO.US,D,20170411,000000,48.9972,49.3122,48.8748,49.2922,1122036.7196734,0
+COO.US,D,20170412,000000,49.6123,49.9768,48.9548,49.2072,815492.74773505,0
+COO.US,D,20170413,000000,49.0322,49.2248,49.0022,49.0148,815996.87925411,0
+COO.US,D,20170417,000000,49.1472,49.2222,49.0048,49.0972,1045904.8582079,0
+COO.US,D,20170418,000000,48.9498,49.1872,48.5798,49.1648,1890165.1108797,0
+COO.US,D,20170419,000000,49.3798,50.2618,49.0598,49.4998,1379403.8622406,0
+COO.US,D,20170420,000000,49.5598,50.1392,49.3147,50.0642,933579.55450893,0
+COO.US,D,20170421,000000,49.9368,50.1868,49.6248,49.7272,951600.25579339,0
+COO.US,D,20170424,000000,50.0067,50.4168,49.8872,50.3218,1311258.084204,0
+COO.US,D,20170425,000000,50.4993,50.8068,50.1793,50.2668,1124669.4064951,0
+COO.US,D,20170426,000000,50.3142,50.5018,49.8648,49.9368,1363031.5910026,0
+COO.US,D,20170427,000000,50.0268,50.1592,49.5748,49.7822,1056043.5032023,0
+COO.US,D,20170428,000000,49.7522,50.0442,49.5198,50.0218,1133799.7884514,0
+COO.US,D,20170501,000000,50.1342,50.2792,49.8822,50.1992,1331135.2698126,0
+COO.US,D,20170502,000000,50.2518,50.5518,49.9993,50.4668,1392587.3015684,0
+COO.US,D,20170503,000000,50.4368,50.5668,49.8098,50.4918,1189054.2033578,0
+COO.US,D,20170504,000000,50.6442,51.2165,50.4268,51.159,1435242.4295421,0
+COO.US,D,20170505,000000,51.254,51.6015,51.004,51.3615,1311706.2011098,0
+COO.US,D,20170508,000000,51.3765,51.7315,51.064,51.534,1601109.7014001,0
+COO.US,D,20170509,000000,51.579,51.9665,51.409,51.844,2547056.4823012,0
+COO.US,D,20170510,000000,51.7665,51.9565,51.4815,51.7665,1137972.877137,0
+COO.US,D,20170511,000000,51.5165,51.8415,51.339,51.7815,1195599.911018,0
+COO.US,D,20170512,000000,51.7165,52.0065,51.7065,51.829,1058664.1868926,0
+COO.US,D,20170515,000000,51.8265,52.6465,51.8265,52.399,2746708.5680238,0
+COO.US,D,20170516,000000,52.6465,52.6465,52.129,52.5465,785873.02046843,0
+COO.US,D,20170517,000000,52.154,52.5265,52.154,52.284,1279585.8214669,0
+COO.US,D,20170518,000000,52.444,52.8312,52.244,52.529,938000.7079102,0
+COO.US,D,20170519,000000,52.494,53.236,52.494,53.0838,4399227.6812366,0
+COO.US,D,20170522,000000,52.9512,54.2882,52.8462,54.2632,2085344.0296316,0
+COO.US,D,20170523,000000,54.1558,54.4708,53.9432,54.1982,1335560.4242577,0
+COO.US,D,20170524,000000,54.3758,54.4732,53.8158,54.3458,964327.57612773,0
+COO.US,D,20170525,000000,54.3682,54.5982,53.9858,54.5082,1525265.9150884,0
+COO.US,D,20170526,000000,54.5108,54.6508,54.2082,54.2932,629652.26521715,0
+COO.US,D,20170530,000000,54.0582,54.5932,53.9358,54.4782,1175562.6836573,0
+COO.US,D,20170531,000000,54.5582,54.8782,54.1608,54.6158,1538109.265693,0
+COO.US,D,20170601,000000,54.7282,54.8808,53.7382,54.8758,2349460.9330929,0
+COO.US,D,20170602,000000,56.8375,60.0292,56.605,59.5045,4619949.2636208,0
+COO.US,D,20170605,000000,59.7618,60.7642,59.5942,60.1468,3385547.2298105,0
+COO.US,D,20170606,000000,60.0568,60.4842,59.6492,60.3292,1335772.4795792,0
+COO.US,D,20170607,000000,60.6242,60.8942,60.1818,60.6992,1818478.4090782,0
+COO.US,D,20170608,000000,60.4192,60.6718,59.9042,60.3642,2330884.08672,0
+COO.US,D,20170609,000000,60.2992,60.5442,58.6848,59.282,3278167.2162509,0
+COO.US,D,20170612,000000,59.207,59.2945,57.7425,59.112,2152141.4559069,0
+COO.US,D,20170613,000000,59.267,60.4492,59.202,60.1442,1285815.4466667,0
+COO.US,D,20170614,000000,60.3942,60.5142,59.352,59.6718,1254271.2173313,0
+COO.US,D,20170615,000000,59.407,60.0242,59.0545,59.8842,1512766.6542508,0
+COO.US,D,20170616,000000,59.9442,60.2992,59.6392,59.6618,2348468.67423,0
+COO.US,D,20170619,000000,59.8042,60.7942,59.4095,60.4518,1765276.5296423,0
+COO.US,D,20170620,000000,60.6268,61.394,60.5492,60.6218,1029232.5086847,0
+COO.US,D,20170621,000000,60.7318,61.2242,60.5168,60.8868,1076912.9476738,0
+COO.US,D,20170622,000000,60.9318,61.8712,60.7618,61.1868,1998909.4803758,0
+COO.US,D,20170623,000000,61.3365,61.6212,61.1268,61.4688,1623895.6458529,0
+COO.US,D,20170626,000000,61.5588,62.0462,61.3042,61.6112,1060680.7129688,0
+COO.US,D,20170627,000000,61.3415,61.5938,60.7292,60.7342,1586357.852902,0
+COO.US,D,20170628,000000,61.1592,61.2468,60.3142,60.5118,1986094.1370778,0
+COO.US,D,20170629,000000,60.1818,60.5968,58.862,59.2045,3801195.6651871,0
+COO.US,D,20170630,000000,59.492,60.2368,59.1795,59.7792,1962996.1112085,0
+COO.US,D,20170703,000000,59.7792,59.9042,58.9295,59.0195,758333.83597888,0
+COO.US,D,20170705,000000,59.0445,59.5618,58.5622,59.432,1864014.2885894,0
+COO.US,D,20170706,000000,59.287,59.7368,58.7472,58.972,1177495.1878137,0
+COO.US,D,20170707,000000,59.2195,60.7392,59.112,60.6068,2331796.3247068,0
+COO.US,D,20170710,000000,60.5018,61.0892,60.1492,60.9568,2845546.353066,0
+COO.US,D,20170711,000000,61.0068,61.1742,60.5692,61.0542,1757998.6309664,0
+COO.US,D,20170712,000000,61.2742,62.1288,61.0842,61.8988,2049414.6562891,0
+COO.US,D,20170713,000000,62.0338,62.1588,60.8992,61.5338,1978828.2415332,0
+COO.US,D,20170714,000000,61.6612,62.9335,61.2842,62.5112,2199337.768596,0
+COO.US,D,20170717,000000,62.781,63.1335,62.6012,62.916,2075705.5151124,0
+COO.US,D,20170718,000000,62.881,63.251,62.1838,63.221,1801369.9457807,0
+COO.US,D,20170719,000000,63.606,64.026,63.501,63.6535,1424211.5517798,0
+COO.US,D,20170720,000000,63.651,63.896,63.3785,63.4285,909213.19775441,0
+COO.US,D,20170721,000000,62.6538,62.8635,61.4788,62.0312,1483807.0992115,0
+COO.US,D,20170724,000000,62.0112,62.6188,61.8012,62.5838,1011327.8376705,0
+COO.US,D,20170725,000000,62.6188,62.8185,61.9262,62.6362,1459124.6599966,0
+COO.US,D,20170726,000000,62.5512,62.5688,61.4688,61.6812,1152008.5387946,0
+COO.US,D,20170727,000000,61.7738,61.8338,60.8418,61.5888,1181624.2650174,0
+COO.US,D,20170728,000000,61.4388,61.6762,61.0368,61.5788,866069.94243684,0
+COO.US,D,20170731,000000,61.6788,61.7238,60.6818,60.8968,1822635.4935886,0
+COO.US,D,20170801,000000,61.2118,61.4812,60.6918,61.2518,1330579.1247241,0
+COO.US,D,20170802,000000,61.2892,61.5162,60.2218,60.9968,1186509.5394997,0
+COO.US,D,20170803,000000,60.9468,61.2268,60.7218,61.1242,1043884.3310878,0
+COO.US,D,20170804,000000,61.3342,61.3342,60.6368,60.8592,563018.88173771,0
+COO.US,D,20170807,000000,60.9168,61.1892,60.6168,61.0868,1052602.6055325,0
+COO.US,D,20170808,000000,61.0868,61.2718,60.6918,60.8268,595935.46909723,0
+COO.US,D,20170809,000000,60.6768,61.0568,60.5268,60.6092,953056.63573734,0
+COO.US,D,20170810,000000,60.2542,60.7068,59.7268,59.9292,1337857.0234001,0
+COO.US,D,20170811,000000,60.2542,60.4742,59.8068,60.1618,1146155.0117122,0
+COO.US,D,20170814,000000,60.8968,60.9318,60.4992,60.7492,1724841.9809787,0
+COO.US,D,20170815,000000,60.8592,60.9742,60.3042,60.6618,1653831.4555798,0
+COO.US,D,20170816,000000,60.7018,61.2292,60.5592,61.0718,1215741.1655175,0
+COO.US,D,20170817,000000,61.0068,61.5912,60.7468,61.2242,1431109.3512946,0
+COO.US,D,20170818,000000,61.3665,61.6588,61.0542,61.1918,3550446.2490684,0
+COO.US,D,20170821,000000,61.2268,61.9038,61.1442,61.8538,1149871.9814043,0
+COO.US,D,20170822,000000,61.7662,62.5212,61.6738,62.2088,2057616.7960833,0
+COO.US,D,20170823,000000,61.9688,62.4662,61.4512,61.5188,934095.6891594,0
+COO.US,D,20170824,000000,61.6862,61.8212,61.2842,61.344,634105.42696884,0
+COO.US,D,20170825,000000,61.5812,62.1262,61.4612,61.5112,1040439.4323742,0
+COO.US,D,20170828,000000,61.7412,61.9838,61.4312,61.8362,1155257.3863618,0
+COO.US,D,20170829,000000,61.7162,61.9012,60.9718,61.4662,2272116.7553554,0
+COO.US,D,20170830,000000,61.5662,62.0062,61.2968,61.4562,1776431.4397624,0
+COO.US,D,20170831,000000,61.4065,62.796,61.4065,62.6362,2379080.6603595,0
+COO.US,D,20170901,000000,61.1792,61.1792,58.5872,58.977,4111520.6235184,0
+COO.US,D,20170905,000000,58.9945,59.9392,58.857,59.9092,2603899.311597,0
+COO.US,D,20170906,000000,60.0492,60.3868,59.337,60.2168,2181044.996333,0
+COO.US,D,20170907,000000,60.3068,61.1918,60.0268,61.1318,1953061.519448,0
+COO.US,D,20170908,000000,61.1342,62.941,61.0142,62.7985,2312131.1944197,0
+COO.US,D,20170911,000000,63.131,63.426,62.781,63.276,1676917.4783177,0
+COO.US,D,20170912,000000,63.276,63.5485,61.5688,62.4362,3973916.725078,0
+COO.US,D,20170913,000000,62.3412,62.3412,61.5212,61.5788,1281270.2609076,0
+COO.US,D,20170914,000000,61.4938,61.6912,60.9918,61.6888,1697534.8570297,0
+COO.US,D,20170915,000000,61.8712,61.9312,61.1192,61.2318,3426085.8056129,0
+COO.US,D,20170918,000000,61.349,62.3662,60.8518,62.2062,2007015.5951187,0
+COO.US,D,20170919,000000,62.1362,62.1362,58.852,58.9295,4664961.0063939,0
+COO.US,D,20170920,000000,59.057,59.7818,58.1325,58.9595,2923438.6738044,0
+COO.US,D,20170921,000000,58.932,58.932,57.81,58.035,2489969.5893335,0
+COO.US,D,20170922,000000,58.1725,60.1018,57.605,59.8742,4792722.3370812,0
+COO.US,D,20170925,000000,59.6768,60.2192,59.267,59.8942,2080674.8115146,0
+COO.US,D,20170926,000000,59.7292,60.0892,58.7698,58.8945,1522685.2418361,0
+COO.US,D,20170927,000000,58.8945,59.087,58.3475,58.7872,1658688.7227555,0
+COO.US,D,20170928,000000,58.8445,58.897,57.755,57.8325,1539873.7260097,0
+COO.US,D,20170929,000000,57.7225,59.257,57.625,59.2095,1938493.7189647,0
+COO.US,D,20171002,000000,59.407,60.0918,58.992,60.0718,1740406.0413687,0
+COO.US,D,20171003,000000,59.9368,60.4342,59.5145,59.9618,1694558.080441,0
+COO.US,D,20171004,000000,59.8842,60.4942,59.8842,60.1892,1724133.7962258,0
+COO.US,D,20171005,000000,60.2692,60.4568,59.7418,60.3492,968644.70239015,0
+COO.US,D,20171006,000000,60.2592,60.5868,59.9442,60.2642,1222546.9410248,0
+COO.US,D,20171009,000000,60.0868,60.1818,58.8095,59.087,1601565.8203936,0
+COO.US,D,20171010,000000,59.077,59.077,58.3075,58.425,1380336.1054465,0
+COO.US,D,20171011,000000,58.275,59.3295,58.275,59.312,1427416.3878653,0
+COO.US,D,20171012,000000,59.277,59.6492,59.127,59.3495,1733952.357716,0
+COO.US,D,20171013,000000,59.1445,59.1445,58.7072,58.932,1244568.6861113,0
+COO.US,D,20171016,000000,58.902,59.3695,58.902,59.1695,1600065.4289678,0
+COO.US,D,20171017,000000,59.382,59.4795,58.812,58.927,2140186.3370264,0
+COO.US,D,20171018,000000,59.0695,59.262,58.7048,58.877,2897439.8911787,0
+COO.US,D,20171019,000000,59.0695,59.107,58.5872,58.952,3450480.1696741,0
+COO.US,D,20171020,000000,59.1745,59.5145,58.5522,58.7698,2892746.6667989,0
+COO.US,D,20171023,000000,58.962,59.6442,58.6572,59.2595,1987954.6224457,0
+COO.US,D,20171024,000000,59.467,59.8192,58.947,59.8192,932071.16099556,0
+COO.US,D,20171025,000000,59.3945,59.7492,58.7772,59.407,1374930.6952699,0
+COO.US,D,20171026,000000,59.3395,60.6918,59.3395,60.0342,1821155.1073818,0
+COO.US,D,20171027,000000,60.1092,61.2768,59.8768,61.0368,1316431.4338401,0
+COO.US,D,20171030,000000,60.9342,61.0442,60.1192,60.6192,1123193.0213322,0
+COO.US,D,20171031,000000,60.5592,60.6942,59.8618,59.9968,1387105.8715596,0
+COO.US,D,20171101,000000,60.0668,60.0742,58.295,58.425,2030093.615769,0
+COO.US,D,20171102,000000,58.1975,58.44,56.4275,56.6575,2555042.5657301,0
+COO.US,D,20171103,000000,56.4875,57.31,56.36,57.25,1708921.8276904,0
+COO.US,D,20171106,000000,57.04,57.5775,56.74,56.8425,1170585.3851675,0
+COO.US,D,20171107,000000,56.8575,57.335,56.4975,57.265,1398840.933031,0
+COO.US,D,20171108,000000,57.35,57.755,57.0475,57.5525,1275764.824636,0
+COO.US,D,20171109,000000,57.5775,58.055,57.3475,57.92,1148203.5461388,0
+COO.US,D,20171110,000000,57.675,57.785,56.71,57.1975,1369117.1786255,0
+COO.US,D,20171113,000000,57.22,59.352,56.8475,59.1995,1491997.2358743,0
+COO.US,D,20171114,000000,58.987,59.4745,58.5772,59.127,1005906.4233187,0
+COO.US,D,20171115,000000,59.132,59.3845,58.5498,58.5972,1376647.143061,0
+COO.US,D,20171116,000000,58.902,59.8668,58.902,59.7942,760350.36205512,0
+COO.US,D,20171117,000000,59.512,59.9742,59.0345,59.5942,866029.93199882,0
+COO.US,D,20171120,000000,59.7918,60.0268,59.3645,59.9168,739320.87583151,0
+COO.US,D,20171121,000000,60.2368,60.4968,59.7542,59.9592,963583.38198055,0
+COO.US,D,20171122,000000,60.1442,60.2018,59.342,59.6568,1227580.2541278,0
+COO.US,D,20171124,000000,59.7218,60.5868,59.7218,60.5042,385376.53797023,0
+COO.US,D,20171127,000000,60.7818,60.9468,60.4342,60.7518,825651.39794847,0
+COO.US,D,20171128,000000,60.9992,61.5738,60.6918,60.7418,1144738.6422062,0
+COO.US,D,20171129,000000,60.6742,61.0592,59.6342,60.5792,1720164.7607741,0
+COO.US,D,20171130,000000,60.7868,60.8592,59.9192,60.2268,1860653.4117957,0
+COO.US,D,20171201,000000,60.3318,60.4192,58.932,59.457,1655907.9973131,0
+COO.US,D,20171204,000000,59.5918,59.7192,57.3325,57.3675,1978212.0807877,0
+COO.US,D,20171205,000000,57.7075,58.7422,57.3925,57.905,2298695.6893324,0
+COO.US,D,20171206,000000,57.7875,58.5148,57.675,58.45,1990927.3979907,0
+COO.US,D,20171207,000000,58.6698,60.2042,58.6698,59.6318,2636379.7851821,0
+COO.US,D,20171208,000000,56.805,57.6525,55.2358,56.5725,5498966.5838011,0
+COO.US,D,20171211,000000,56.6675,57.175,56.4475,57.045,3100624.8985785,0
+COO.US,D,20171212,000000,57.135,57.475,56.8825,57.3475,2944000.0379032,0
+COO.US,D,20171213,000000,57.1525,57.5275,55.913,55.9805,2551097.5365413,0
+COO.US,D,20171214,000000,55.9055,56.4675,55.4132,56.148,2622048.0462832,0
+COO.US,D,20171215,000000,56.605,57.39,56.37,57.2575,2788163.3828569,0
+COO.US,D,20171218,000000,57.37,57.615,55.8455,55.948,2519797.3708778,0
+COO.US,D,20171219,000000,56.053,57.0325,55.778,55.903,2158323.0685811,0
+COO.US,D,20171220,000000,55.9155,56.3525,55.6905,56.0855,1683783.269482,0
+COO.US,D,20171221,000000,56.043,56.35,55.3608,55.3782,1374558.5981963,0
+COO.US,D,20171222,000000,55.2482,55.5808,54.6732,54.8858,879573.46526878,0
+COO.US,D,20171226,000000,54.7758,55.2258,54.5108,55.0458,861564.76711573,0
+COO.US,D,20171227,000000,55.1758,55.4882,55.0208,55.2332,796267.73226617,0
+COO.US,D,20171228,000000,55.3208,55.4382,54.6532,54.9808,913698.36785651,0
+COO.US,D,20171229,000000,55.0382,55.2882,54.4032,54.4058,1146547.1140048,0
+COO.US,D,20180102,000000,54.4158,55.678,54.2158,55.0908,1475128.8352048,0
+COO.US,D,20180103,000000,55.1432,56.685,55.1432,56.6175,2360635.848432,0
+COO.US,D,20180104,000000,56.8425,57.09,55.7255,55.8205,2247802.4121703,0
+COO.US,D,20180105,000000,56.495,57.635,56.48,57.5575,3199598.71911,0
+COO.US,D,20180108,000000,57.5075,57.95,57.2775,57.845,1564636.1861006,0
+COO.US,D,20180109,000000,57.9375,58.872,57.745,58.4948,1928123.0134298,0
+COO.US,D,20180110,000000,58.205,58.6472,57.0025,57.68,2260609.7533806,0
+COO.US,D,20180111,000000,57.5025,57.74,56.8525,57.0925,2644017.7778003,0
+COO.US,D,20180112,000000,57.1525,57.76,56.4125,57.6425,1412012.3692274,0
+COO.US,D,20180116,000000,57.87,58.45,57.22,57.6725,1956066.3033433,0
+COO.US,D,20180117,000000,58.02,58.7948,57.7125,58.7298,2945808.5097017,0
+COO.US,D,20180118,000000,58.842,58.987,58.435,58.812,2272680.9025314,0
+COO.US,D,20180119,000000,58.887,60.3168,58.887,60.0942,1792927.7433583,0
+COO.US,D,20180122,000000,60.1218,60.9318,60.0992,60.2668,1965876.862746,0
+COO.US,D,20180123,000000,60.3642,60.4868,59.382,59.6142,1695350.2871138,0
+COO.US,D,20180124,000000,59.6892,60.5892,59.5045,59.7718,1403810.2294332,0
+COO.US,D,20180125,000000,59.9918,60.9042,59.9918,60.8842,1231705.3302877,0
+COO.US,D,20180126,000000,60.9842,61.3665,60.4792,61.3318,875600.42877334,0
+COO.US,D,20180129,000000,61.4512,61.8638,60.7418,60.8368,1245212.8541635,0
+COO.US,D,20180130,000000,60.1368,61.1892,59.9792,60.6542,1523285.3984064,0
+COO.US,D,20180131,000000,60.6192,61.2118,60.2418,61.1042,2098955.5806462,0
+COO.US,D,20180201,000000,60.7742,61.2792,60.1818,60.8392,1769153.5410865,0
+COO.US,D,20180202,000000,60.2342,60.9192,59.9542,60.2692,4323191.8448223,0
+COO.US,D,20180205,000000,60.2292,60.5642,57.6875,57.6875,2348112.5813316,0
+COO.US,D,20180206,000000,56.81,57.79,55.8955,57.26,1852695.3356734,0
+COO.US,D,20180207,000000,57.0275,58.255,56.7025,57.5575,1573838.5868453,0
+COO.US,D,20180208,000000,57.45,57.7525,55.648,55.733,2475981.9402015,0
+COO.US,D,20180209,000000,55.5108,57.1225,54.7132,56.63,2138637.933075,0
+COO.US,D,20180212,000000,56.885,57.3975,56.1105,56.63,1622911.3890776,0
+COO.US,D,20180213,000000,56.5975,56.695,56.0855,56.395,1121864.6747899,0
+COO.US,D,20180214,000000,56.1405,57.435,55.9405,57.3875,1297186.4131522,0
+COO.US,D,20180215,000000,57.5775,58.08,57.2025,58.0725,1055323.3153179,0
+COO.US,D,20180216,000000,58.165,58.7448,57.81,58.0575,1644989.1487773,0
+COO.US,D,20180220,000000,57.5325,58.2975,57.5325,57.5325,1224975.5746127,0
+COO.US,D,20180221,000000,57.675,58.145,57.2025,57.225,1560459.0963713,0
+COO.US,D,20180222,000000,57.605,58.045,56.8275,56.9325,1399477.0989955,0
+COO.US,D,20180223,000000,57.2875,57.6375,56.815,57.575,974266.16893204,0
+COO.US,D,20180226,000000,57.5675,58.275,56.955,58.15,1224391.4222176,0
+COO.US,D,20180227,000000,58.205,58.4898,57.885,57.985,968980.79006952,0
+COO.US,D,20180228,000000,58.19,58.6648,57.5625,57.57,1446393.3386184,0
+COO.US,D,20180301,000000,57.5125,57.58,56.1155,56.6575,1775691.2466591,0
+COO.US,D,20180302,000000,56.615,58.6348,56.615,58.5348,1715855.6365993,0
+COO.US,D,20180305,000000,58.175,59.2745,57.5,59.0645,1628016.720969,0
+COO.US,D,20180306,000000,59.0845,60.3368,58.5872,60.0392,2144091.3557772,0
+COO.US,D,20180307,000000,59.5445,61.5612,59.422,61.4938,2763320.90189,0
+COO.US,D,20180308,000000,61.8638,62.5738,61.2542,62.0812,2635887.6567945,0
+COO.US,D,20180309,000000,62.8185,65.0005,61.7312,62.7935,4791454.0061959,0
+COO.US,D,20180312,000000,62.936,63.076,60.0542,60.1768,3766226.5423571,0
+COO.US,D,20180313,000000,60.2768,60.5868,58.5922,59.1545,2767862.0866053,0
+COO.US,D,20180314,000000,59.152,59.6068,58.165,58.4125,2301860.5149798,0
+COO.US,D,20180315,000000,58.5298,58.5298,57.3525,58.4425,1859289.0558592,0
+COO.US,D,20180316,000000,58.41,59.152,57.835,58.862,2263338.4652536,0
+COO.US,D,20180319,000000,58.817,59.0995,57.31,58.1525,2139422.1376602,0
+COO.US,D,20180320,000000,58.3675,58.6998,57.5375,57.945,1499823.2775511,0
+COO.US,D,20180321,000000,58.085,58.17,56.99,57.025,2106025.4250444,0
+COO.US,D,20180322,000000,56.705,57.0525,56.0605,56.1355,1677693.6808153,0
+COO.US,D,20180323,000000,56.3725,56.7075,54.4732,54.6282,2113963.4959477,0
+COO.US,D,20180326,000000,54.9682,56.69,54.8758,56.65,3453689.0068033,0
+COO.US,D,20180327,000000,56.6725,57.1675,55.8155,56.2128,2174959.40871,0
+COO.US,D,20180328,000000,56.3278,56.595,55.2958,56.2278,2299932.0118672,0
+COO.US,D,20180329,000000,56.47,57.815,56.2828,57.1425,1535684.6331489,0
+COO.US,D,20180402,000000,56.9425,57.115,55.0682,55.3608,2536125.630634,0
+COO.US,D,20180403,000000,55.4258,55.4582,54.6858,55.2708,1629293.0539418,0
+COO.US,D,20180404,000000,55.1958,55.4332,54.0608,55.2458,1529270.9599342,0
+COO.US,D,20180405,000000,55.5058,56.178,55.2832,55.828,1740858.1593184,0
+COO.US,D,20180406,000000,55.6305,55.928,54.1782,54.4382,1193427.3442335,0
+COO.US,D,20180409,000000,54.6082,55.7305,54.2308,54.9008,1180259.9090809,0
+COO.US,D,20180410,000000,55.4782,56.073,55.0982,55.7755,1639923.8273239,0
+COO.US,D,20180411,000000,55.3582,55.7055,54.9182,55.0958,1390414.7347839,0
+COO.US,D,20180412,000000,55.0482,55.6855,54.9432,55.1982,1648558.0798487,0
+COO.US,D,20180413,000000,55.3232,55.5982,54.8282,55.2858,2322361.8634216,0
+COO.US,D,20180416,000000,55.973,57.0575,55.3582,56.94,1943370.9913594,0
+COO.US,D,20180417,000000,57.2175,57.41,56.49,56.775,1663946.0943114,0
+COO.US,D,20180418,000000,56.8375,57.1925,56.2028,56.6875,1434142.1424966,0
+COO.US,D,20180419,000000,56.585,56.9575,55.9705,56.2452,1049213.7214322,0
+COO.US,D,20180420,000000,56.2528,56.5825,55.6232,56.2202,1876397.5191568,0
+COO.US,D,20180423,000000,56.5775,56.61,56.0205,56.3302,1204682.2804486,0
+COO.US,D,20180424,000000,56.6225,56.89,55.3732,55.748,1616461.7064686,0
+COO.US,D,20180425,000000,55.5308,56.8725,55.1682,56.8375,1753469.4493824,0
+COO.US,D,20180426,000000,56.8725,57.67,56.76,57.34,1210151.7073261,0
+COO.US,D,20180427,000000,57.2775,57.88,57.04,57.625,1003509.7980813,0
+COO.US,D,20180430,000000,57.9275,58.0475,57.075,57.1175,1336232.5996164,0
+COO.US,D,20180501,000000,57.145,57.6425,56.9075,57.4625,1141533.8061208,0
+COO.US,D,20180502,000000,57.2925,57.4725,56.555,56.6525,1077893.2034053,0
+COO.US,D,20180503,000000,56.123,56.6525,55.6082,56.2602,1520908.7783879,0
+COO.US,D,20180504,000000,56.0455,56.8975,55.4782,56.58,866630.08856913,0
+COO.US,D,20180507,000000,56.805,57.0825,56.2002,56.3328,1180331.9278693,0
+COO.US,D,20180508,000000,56.45,57.1525,56.1952,56.64,1153532.9364832,0
+COO.US,D,20180509,000000,56.5975,56.8675,55.958,56.5625,1299663.0592656,0
+COO.US,D,20180510,000000,56.82,57.8325,56.5575,57.795,889828.14053345,0
+COO.US,D,20180511,000000,57.715,58.5498,57.715,58.5198,1174030.2838811,0
+COO.US,D,20180514,000000,58.5098,59.0895,58.5098,58.7322,1900443.7924072,0
+COO.US,D,20180515,000000,58.3475,58.5072,57.7475,58,949195.62846836,0
+COO.US,D,20180516,000000,58.0975,58.1725,57.5775,57.825,1197628.4402256,0
+COO.US,D,20180517,000000,57.9325,57.9325,57.3925,57.6425,1792059.5168533,0
+COO.US,D,20180518,000000,57.6,58.4948,57.565,58.2675,1083158.5770488,0
+COO.US,D,20180521,000000,58.4625,59.147,58.3175,59.062,1072715.8527254,0
+COO.US,D,20180522,000000,58.9745,59.167,57.875,57.95,1098054.4631238,0
+COO.US,D,20180523,000000,57.815,58.265,57.5625,57.92,994155.35767206,0
+COO.US,D,20180524,000000,58.1025,58.2875,57.2775,57.3375,1238151.0118528,0
+COO.US,D,20180525,000000,57.325,57.9675,56.675,56.8775,1578883.9030797,0
+COO.US,D,20180529,000000,56.2902,56.485,55.6282,56.0655,2152049.4318995,0
+COO.US,D,20180530,000000,56.2978,57.7525,56.2978,57.3725,1595688.2870484,0
+COO.US,D,20180531,000000,57.155,57.7,56.44,56.5175,1933652.4559642,0
+COO.US,D,20180601,000000,56.845,57.4475,56.7225,56.9675,1487876.1607582,0
+COO.US,D,20180604,000000,56.9375,57.375,56.4625,56.515,1993320.0221843,0
+COO.US,D,20180605,000000,56.4875,56.7175,55.7205,56.163,1953205.5570249,0
+COO.US,D,20180606,000000,56.3052,57.3625,56.0405,57.1725,1197008.2784363,0
+COO.US,D,20180607,000000,57.155,57.59,56.158,56.565,2106553.5628263,0
+COO.US,D,20180608,000000,59.202,61.1868,55.5508,57.9925,4842151.2322118,0
+COO.US,D,20180611,000000,57.7375,58.0125,55.3182,55.4358,3027261.759424,0
+COO.US,D,20180612,000000,55.3758,56.945,55.3558,56.94,2017470.3225735,0
+COO.US,D,20180613,000000,57.0025,57.205,56.345,56.6475,1759006.8940045,0
+COO.US,D,20180614,000000,56.815,59.3545,56.7075,58.7272,3714873.1451577,0
+COO.US,D,20180615,000000,58.7222,59.337,58.305,59.197,4110928.4690357,0
+COO.US,D,20180618,000000,58.7548,58.7598,57.775,58.5898,2115659.9385198,0
+COO.US,D,20180619,000000,58.325,58.345,57.5575,58.325,2131464.0615379,0
+COO.US,D,20180620,000000,58.2825,58.4998,57.7275,57.9,1265302.0950936,0
+COO.US,D,20180621,000000,57.96,58.6348,57.745,58.435,1832109.9653119,0
+COO.US,D,20180622,000000,58.5972,59.532,58.2925,59.247,3943408.7660874,0
+COO.US,D,20180625,000000,59.3345,59.3345,57.955,58.44,2104108.9250632,0
+COO.US,D,20180626,000000,58.44,58.882,58.1725,58.6422,1124061.2478372,0
+COO.US,D,20180627,000000,58.5672,59.0595,57.865,58.065,1667206.9450101,0
+COO.US,D,20180628,000000,58.065,58.7622,57.645,58.6372,2488653.2459226,0
+COO.US,D,20180629,000000,58.5772,59.312,58.5272,58.8022,1839980.0184705,0
+COO.US,D,20180702,000000,58.3325,59.022,57.975,59.0145,1781856.855158,0
+COO.US,D,20180703,000000,58.9345,60.1168,58.5698,59.4795,1127534.1538574,0
+COO.US,D,20180705,000000,59.7092,59.7768,58.9895,59.7192,1114794.8303917,0
+COO.US,D,20180706,000000,59.9618,60.8292,59.8192,60.6142,1518448.1364497,0
+COO.US,D,20180709,000000,60.6768,61.3118,60.6168,61.1818,1775879.2957178,0
+COO.US,D,20180710,000000,61.3218,61.4288,60.8342,61.2592,1522849.2846319,0
+COO.US,D,20180711,000000,61.1292,62.1088,60.9792,61.7012,1538753.4337451,0
+COO.US,D,20180712,000000,61.7112,61.8788,60.8642,61.3965,1810060.2129187,0
+COO.US,D,20180713,000000,61.5462,61.9888,61.1192,61.7162,1106608.6947726,0
+COO.US,D,20180716,000000,61.6862,61.7412,60.4968,60.6142,1612928.7847914,0
+COO.US,D,20180717,000000,60.5892,61.5188,60.5892,61.4538,1623139.4485743,0
+COO.US,D,20180718,000000,61.5838,61.9338,60.9018,61.6338,1342494.2331667,0
+COO.US,D,20180719,000000,61.7062,62.0062,61.0818,61.9338,1391246.9518947,0
+COO.US,D,20180720,000000,61.6212,62.861,61.6212,62.0888,1936549.2116769,0
+COO.US,D,20180723,000000,61.8688,62.7038,61.5362,62.5088,1412928.6082581,0
+COO.US,D,20180724,000000,62.5312,63.4785,62.4288,62.6738,1517663.9318645,0
+COO.US,D,20180725,000000,62.5638,63.7535,62.4812,63.691,1126853.976411,0
+COO.US,D,20180726,000000,63.9185,64.3555,63.296,63.8235,950748.03346355,0
+COO.US,D,20180727,000000,63.9685,64.193,63.281,63.441,939657.14004425,0
+COO.US,D,20180730,000000,64.253,64.553,63.381,63.9335,1405650.7095821,0
+COO.US,D,20180731,000000,64.328,65.3705,64.1458,65.068,1582488.8435454,0
+COO.US,D,20180801,000000,64.728,64.9255,64.2655,64.7005,1101299.3096473,0
+COO.US,D,20180802,000000,64.778,65.3355,64.4555,65.033,928102.12554392,0
+COO.US,D,20180803,000000,65.1905,65.1905,64.6355,65.0205,1052362.5429044,0
+COO.US,D,20180806,000000,64.8255,65.048,64.443,64.553,1127362.1089739,0
+COO.US,D,20180807,000000,64.413,64.463,63.776,64.3155,1315647.2292549,0
+COO.US,D,20180808,000000,64.418,64.7005,63.806,64.4305,1062873.2849724,0
+COO.US,D,20180809,000000,64.6105,65.1505,64.1132,64.1532,911989.92215304,0
+COO.US,D,20180810,000000,63.981,63.981,63.031,63.2585,1469863.4615613,0
+COO.US,D,20180813,000000,63.2335,64.1757,62.8485,63.241,889768.12487642,0
+COO.US,D,20180814,000000,63.1235,64.0782,62.4438,63.686,1019846.0599251,0
+COO.US,D,20180815,000000,63.6485,63.6485,62.6688,63.231,1205578.5142603,0
+COO.US,D,20180816,000000,63.436,64.1808,63.0635,63.8485,880341.66567877,0
+COO.US,D,20180817,000000,63.996,64.6305,63.646,64.3505,897138.04755981,0
+COO.US,D,20180820,000000,64.378,64.513,63.8635,63.9585,1282242.5145515,0
+COO.US,D,20180821,000000,64.218,64.4005,63.726,64.1332,1089200.1531899,0
+COO.US,D,20180822,000000,63.7835,65.018,63.6285,64.8255,997976.35450302,0
+COO.US,D,20180823,000000,64.8255,65.238,64.568,64.7455,708488.83229287,0
+COO.US,D,20180824,000000,64.6405,65.0105,64.5405,64.938,771981.39638769,0
+COO.US,D,20180827,000000,65.1955,65.4405,64.728,65.4005,1058260.0814686,0
+COO.US,D,20180828,000000,65.6355,66.2752,65.2005,65.8355,1095001.6667029,0
+COO.US,D,20180829,000000,65.843,66.69,65.6305,66.3452,1176498.927907,0
+COO.US,D,20180830,000000,66.0452,66.4227,65.6405,65.8655,1110017.584092,0
+COO.US,D,20180831,000000,63.5685,65.0255,61.5188,63.8885,4607045.8973592,0
+COO.US,D,20180904,000000,63.8885,64.708,63.6985,64.1132,2059345.2470058,0
+COO.US,D,20180905,000000,63.8785,64.333,62.931,63.7785,1563659.9314129,0
+COO.US,D,20180906,000000,63.7535,65.348,63.616,64.8955,1421306.7939796,0
+COO.US,D,20180907,000000,64.893,65.2055,64.338,64.8005,1193899.4674021,0
+COO.US,D,20180910,000000,65.0705,66.9375,64.5105,64.938,1557354.2863809,0
+COO.US,D,20180911,000000,64.813,66.1052,64.813,65.873,1416665.5831692,0
+COO.US,D,20180912,000000,65.693,66.3928,65.693,66.2402,1022250.6872501,0
+COO.US,D,20180913,000000,66.2852,66.7525,65.643,66.2728,1162251.2109278,0
+COO.US,D,20180914,000000,66.2252,66.2252,65.4155,65.673,949795.78503866,0
+COO.US,D,20180917,000000,65.718,65.773,64.538,64.858,1190822.6647183,0
+COO.US,D,20180918,000000,64.9255,66.2053,64.623,66.1328,1070515.2786343,0
+COO.US,D,20180919,000000,66.1928,66.775,65.968,66.2778,1503088.1292936,0
+COO.US,D,20180920,000000,66.5678,67.2698,66.1252,66.8325,2048130.3212287,0
+COO.US,D,20180921,000000,66.975,67.6022,66.5852,67.1748,1594479.9718201,0
+COO.US,D,20180924,000000,67.2322,67.5348,66.865,67.3022,882634.26377735,0
+COO.US,D,20180925,000000,67.4422,68.3022,67.2098,68.1522,1032773.4324495,0
+COO.US,D,20180926,000000,68.3998,69.0172,67.9948,68.5672,976110.65012479,0
+COO.US,D,20180927,000000,68.6248,69.0972,68.4347,68.7748,837930.60137698,0
+COO.US,D,20180928,000000,68.7798,69.4192,68.4722,69.227,1107572.9463289,0
+COO.US,D,20181001,000000,69.2668,69.964,69.1522,69.6242,876240.59578167,0
+COO.US,D,20181002,000000,69.6168,69.7942,69.2495,69.7468,840431.25375327,0
+COO.US,D,20181003,000000,69.934,69.964,68.6348,68.9498,1577779.6149904,0
+COO.US,D,20181004,000000,68.7198,68.7198,66.5002,66.9,1587202.0731442,0
+COO.US,D,20181005,000000,67.0375,67.5923,65.828,66.665,1346991.4064002,0
+COO.US,D,20181008,000000,66.6078,66.6078,64.963,65.5105,1188217.9852032,0
+COO.US,D,20181009,000000,65.5305,65.813,64.4705,64.8655,1501883.8151092,0
+COO.US,D,20181010,000000,64.648,65.1405,63.031,63.086,1056623.6545536,0
+COO.US,D,20181011,000000,63.126,63.8635,62.2412,62.5912,1264617.9166034,0
+COO.US,D,20181012,000000,63.466,64.1582,62.9935,63.9985,1211099.9547071,0
+COO.US,D,20181015,000000,63.886,64.1182,63.021,63.1935,879873.54355393,0
+COO.US,D,20181016,000000,63.451,65.643,63.451,65.4605,995419.68751351,0
+COO.US,D,20181017,000000,65.178,66.1302,64.8455,66.0128,648241.11472151,0
+COO.US,D,20181018,000000,66.0327,66.1102,64.0683,64.473,803349.57979581,0
+COO.US,D,20181019,000000,64.543,64.718,63.441,63.496,837074.37800334,0
+COO.US,D,20181022,000000,63.706,63.7835,63.161,63.5135,633049.1514051,0
+COO.US,D,20181023,000000,62.7238,63.9035,61.9688,63.3885,885266.95059911,0
+COO.US,D,20181024,000000,63.416,64.0507,61.9688,62.0862,782480.13532429,0
+COO.US,D,20181025,000000,62.2988,63.106,61.3865,62.5812,726097.42606571,0
+COO.US,D,20181026,000000,61.9012,62.6362,60.9068,61.9062,870599.12402077,0
+COO.US,D,20181029,000000,62.3912,63.051,61.1492,61.8688,1008927.2113892,0
+COO.US,D,20181030,000000,62.2288,63.5935,62.1212,63.516,925297.39383868,0
+COO.US,D,20181031,000000,63.8235,65.5855,63.516,64.5205,1424471.619627,0
+COO.US,D,20181101,000000,64.863,65.828,64.5205,65.713,941337.57844112,0
+COO.US,D,20181102,000000,66.0578,66.4403,65.393,65.8005,762538.93301484,0
+COO.US,D,20181105,000000,65.943,66.3328,63.6285,64.5055,1261665.1462775,0
+COO.US,D,20181106,000000,64.1682,65.053,64.1682,64.853,980391.76699299,0
+COO.US,D,20181107,000000,65.193,67.0422,65.193,66.4052,978719.33068373,0
+COO.US,D,20181108,000000,66.4377,67.01,66.1552,66.85,902427.42746612,0
+COO.US,D,20181109,000000,66.8175,67.5272,66.2478,66.8925,819029.67045607,0
+COO.US,D,20181112,000000,66.9,66.9,65.0805,65.3805,1428232.6008009,0
+COO.US,D,20181113,000000,65.343,65.808,63.4835,63.6935,1353845.1944331,0
+COO.US,D,20181114,000000,64.2055,65.468,62.881,63.4585,1005746.3815666,0
+COO.US,D,20181115,000000,63.0635,64.458,62.5588,64.2455,1140785.6109298,0
+COO.US,D,20181116,000000,64.026,66.3702,63.286,66.2002,1081082.0353155,0
+COO.US,D,20181119,000000,66.3352,66.3352,63.7185,64.1432,1166652.3591101,0
+COO.US,D,20181120,000000,63.381,65.2505,63.0335,65.168,1246481.1850487,0
+COO.US,D,20181121,000000,65.253,66.895,65.253,66.4227,1202625.7439344,0
+COO.US,D,20181123,000000,66.0952,67.5298,66.0952,67.4622,618861.45008301,0
+COO.US,D,20181126,000000,68.1922,68.6898,67.6822,68.0722,1523457.4432898,0
+COO.US,D,20181127,000000,67.9598,68.5172,67.3172,68.3522,1168092.7348788,0
+COO.US,D,20181128,000000,68.2748,68.4222,67.2173,68.2872,2440656.7244732,0
+COO.US,D,20181129,000000,68.0072,69.5918,68.0072,69.2942,1424755.6937369,0
+COO.US,D,20181130,000000,69.7442,70.3765,68.9222,69.6468,2045885.7356557,0
+COO.US,D,20181203,000000,69.9215,70.734,69.8868,70.354,2343811.4592444,0
+COO.US,D,20181204,000000,70.534,70.654,68.4272,68.6672,2123894.0866644,0
+COO.US,D,20181206,000000,68.2198,69.4118,66.1378,69.1972,2543431.5366166,0
+COO.US,D,20181207,000000,65.8155,67.9422,60.6092,60.6992,5019113.3985329,0
+COO.US,D,20181210,000000,60.6092,63.6185,60.2342,63.2135,3141087.4545487,0
+COO.US,D,20181211,000000,63.966,65.1355,62.2438,63.636,1907329.5887905,0
+COO.US,D,20181212,000000,64.4305,65.168,63.5485,63.626,1314490.9275961,0
+COO.US,D,20181213,000000,64.373,64.838,63.556,64.1632,1341714.0296253,0
+COO.US,D,20181214,000000,63.7135,63.7135,62.1062,62.4362,1308065.25125,0
+COO.US,D,20181217,000000,61.8112,62.4062,60.3992,61.0592,1666674.8061844,0
+COO.US,D,20181218,000000,61.5538,62.2062,61.344,61.7488,2187354.6424088,0
+COO.US,D,20181219,000000,61.9338,62.3612,60.4342,60.8418,1745467.3617783,0
+COO.US,D,20181220,000000,60.6192,60.9818,58.5648,59.142,2177027.9483557,0
+COO.US,D,20181221,000000,58.5548,59.7892,58.5548,59.092,2886525.0436867,0
+COO.US,D,20181224,000000,58.9295,58.9295,57.11,58.1225,1429368.8972407,0
+COO.US,D,20181226,000000,58.4375,61.1142,57.9125,61.0918,1819342.6345395,0
+COO.US,D,20181227,000000,60.4068,63.1285,59.9418,62.9885,3518449.9017834,0
+COO.US,D,20181228,000000,63.181,63.181,61.5262,62.3562,1812160.7609148,0
+COO.US,D,20181231,000000,62.891,63.8485,62.2838,63.5685,1165732.1190356,0
+COO.US,D,20190102,000000,62.8285,63.1635,61.7038,62.6012,1175014.5406564,0
+COO.US,D,20190103,000000,62.2488,62.5362,60.5592,61.4888,1875789.3604989,0
+COO.US,D,20190104,000000,60.4468,62.2662,60.3768,61.4912,3485869.4021033,0
+COO.US,D,20190107,000000,61.7438,62.5762,61.4438,61.6362,1936197.1198223,0
+COO.US,D,20190108,000000,61.9012,63.5185,61.9012,63.401,1673552.6004802,0
+COO.US,D,20190109,000000,63.6935,65.7305,63.6935,64.508,1810680.374708,0
+COO.US,D,20190110,000000,64.238,65.018,63.961,64.853,1168796.918588,0
+COO.US,D,20190111,000000,64.608,65.353,63.901,65.3155,742829.79124591,0
+COO.US,D,20190114,000000,64.948,65.838,64.7705,65.088,1380960.2682796,0
+COO.US,D,20190115,000000,64.8755,67.3672,64.7455,67.1122,1273772.3048225,0
+COO.US,D,20190116,000000,67.1922,68.1898,66.655,67.9798,1744731.1697188,0
+COO.US,D,20190117,000000,67.9998,68.5548,66.745,66.8175,2172482.7625966,0
+COO.US,D,20190118,000000,67.3572,67.4698,65.8905,67.3572,2210544.6922855,0
+COO.US,D,20190122,000000,67.04,67.2772,66.0477,66.8275,1244180.5848625,0
+COO.US,D,20190123,000000,67.0597,68.0972,66.1602,67.1522,971133.35163503,0
+COO.US,D,20190124,000000,67.2198,68.0822,67.1948,67.9422,957853.887256,0
+COO.US,D,20190125,000000,68.1847,68.9022,67.9698,68.8522,1076124.7420448,0
+COO.US,D,20190128,000000,68.4673,68.7622,67.9347,68.3598,737212.32574783,0
+COO.US,D,20190129,000000,68.3672,68.8372,67.7198,68.3898,811091.59955279,0
+COO.US,D,20190130,000000,68.3998,69.7342,68.0872,69.1348,1187437.7816618,0
+COO.US,D,20190131,000000,68.8598,69.8918,68.4072,69.6368,1897751.0899284,0
+COO.US,D,20190201,000000,70.4265,72.0738,69.1998,69.3768,1494569.907039,0
+COO.US,D,20190204,000000,69.3818,69.6218,68.3498,69.257,1345907.1235298,0
+COO.US,D,20190205,000000,69.5018,70.2715,69.1298,69.4092,901851.27715863,0
+COO.US,D,20190206,000000,69.3642,69.6092,68.8772,69.0623,980087.68766403,0
+COO.US,D,20190207,000000,68.5597,68.9197,67.5848,68.1548,1243268.3468757,0
+COO.US,D,20190208,000000,67.8922,68.9898,67.7572,68.9673,858740.03019147,0
+COO.US,D,20190211,000000,69.3218,69.8192,68.6198,68.7572,890064.20211777,0
+COO.US,D,20190212,000000,69.1922,69.6142,68.5748,69.4692,903023.58299263,0
+COO.US,D,20190213,000000,69.6993,69.7942,68.6172,69.4468,1010091.5151356,0
+COO.US,D,20190214,000000,69.3418,69.4392,68.8298,68.9523,1070039.1544219,0
+COO.US,D,20190215,000000,69.5342,69.994,68.6422,69.7143,2900620.7210013,0
+COO.US,D,20190219,000000,69.7292,70.864,69.6667,70.8015,1236174.4962146,0
+COO.US,D,20190220,000000,70.6465,71.219,70.559,71.1015,947639.22242936,0
+COO.US,D,20190221,000000,70.9765,71.9412,70.8315,71.529,1159702.5460259,0
+COO.US,D,20190222,000000,71.614,73.1958,71.119,73.0932,1358238.3405277,0
+COO.US,D,20190225,000000,73.3032,73.7208,73.0833,73.5958,1062869.2839286,0
+COO.US,D,20190226,000000,73.5458,73.7857,72.0162,72.1338,1299370.9830681,0
+COO.US,D,20190227,000000,71.8812,72.2412,71.5315,71.7015,2354946.3641455,0
+COO.US,D,20190228,000000,71.764,72.0588,71.354,71.444,3256425.5442306,0
+COO.US,D,20190301,000000,71.7415,72.9958,71.3315,72.6135,3539335.3504301,0
+COO.US,D,20190304,000000,72.7832,72.8632,70.924,71.9088,1898655.3258276,0
+COO.US,D,20190305,000000,72.2012,72.731,71.289,72.501,2059929.3994009,0
+COO.US,D,20190306,000000,74.693,74.693,69.6592,70.6365,4111004.4888679,0
+COO.US,D,20190307,000000,70.944,73.0608,70.719,72.0438,1962796.0590184,0
+COO.US,D,20190308,000000,71.569,72.671,70.679,71.9712,1571389.9480385,0
+COO.US,D,20190311,000000,72.0537,72.576,71.8665,72.1488,1500771.5249322,0
+COO.US,D,20190312,000000,72.4238,73.3682,71.9488,73.1933,1326382.0297758,0
+COO.US,D,20190313,000000,73.3632,73.5432,72.5135,72.9732,945418.64311921,0
+COO.US,D,20190314,000000,72.8132,73.7857,72.436,73.6482,1718160.2378293,0
+COO.US,D,20190315,000000,73.6258,74.1358,73.3882,73.7532,1762283.7488784,0
+COO.US,D,20190318,000000,73.6332,74.0258,72.2538,73.2408,1527478.4923109,0
+COO.US,D,20190319,000000,73.1408,73.6808,72.3988,73.5908,1502451.9633291,0
+COO.US,D,20190320,000000,73.5708,73.5708,72.636,72.7482,1274008.3664069,0
+COO.US,D,20190321,000000,72.631,74.4158,72.631,74.2582,975906.59689088,0
+COO.US,D,20190322,000000,74.1032,74.3508,72.8458,72.8858,1087275.6511211,0
+COO.US,D,20190325,000000,73.0458,73.4058,72.4385,73.0232,961338.7964076,0
+COO.US,D,20190326,000000,73.5232,74.2182,73.3932,73.4732,1459480.752895,0
+COO.US,D,20190327,000000,73.4732,73.6482,72.681,73.1582,949175.62324935,0
+COO.US,D,20190328,000000,73.5008,73.8682,72.8232,73.6882,1024939.3886851,0
+COO.US,D,20190329,000000,73.7758,74.4308,73.1632,73.9882,1427060.2949669,0
+COO.US,D,20190401,000000,74.4458,75.533,73.5632,73.9008,1466094.4782998,0
+COO.US,D,20190402,000000,74.0582,74.5705,72.9908,74.3432,1153356.8905559,0
+COO.US,D,20190403,000000,74.538,74.7905,73.8333,74.2132,1464498.0618227,0
+COO.US,D,20190404,000000,74.2158,74.2158,72.3138,72.6285,1687148.1473196,0
+COO.US,D,20190405,000000,72.3438,72.8258,72.0062,72.3062,2886501.0374239,0
+COO.US,D,20190408,000000,72.2288,72.456,71.0915,72.4535,1184288.9601896,0
+COO.US,D,20190409,000000,72.1838,73.1332,72.0488,72.3112,1595128.1409161,0
+COO.US,D,20190410,000000,72.471,73.2408,72.0288,72.8658,785632.95784031,0
+COO.US,D,20190411,000000,73.2232,73.2232,72.2138,72.9158,1200685.2376904,0
+COO.US,D,20190412,000000,72.9458,74.2508,72.8432,73.1808,1124865.4576414,0
+COO.US,D,20190415,000000,73.5408,73.9308,73.1632,73.8508,890584.33781204,0
+COO.US,D,20190416,000000,74.0982,74.3082,71.759,72.1912,1123048.9837553,0
+COO.US,D,20190417,000000,72.5135,72.5135,69.5718,69.7692,1670807.884432,0
+COO.US,D,20190418,000000,70.0565,71.104,69.6368,70.2515,1983413.4377304,0
+COO.US,D,20190422,000000,69.934,71.6565,69.934,71.024,1274332.4509548,0
+COO.US,D,20190423,000000,71.3365,72.0938,70.9565,71.6315,1217097.5193664,0
+COO.US,D,20190424,000000,71.9038,72.0387,70.384,70.5615,1456463.9658682,0
+COO.US,D,20190425,000000,70.2065,70.6115,69.8018,70.3215,2193136.1507028,0
+COO.US,D,20190426,000000,70.809,72.0462,70.054,72.0212,1410467.9663198,0
+COO.US,D,20190429,000000,71.9838,72.4435,71.279,71.419,1090116.3922206,0
+COO.US,D,20190430,000000,71.6815,72.6235,71.2265,72.4262,1252466.7465766,0
+COO.US,D,20190501,000000,72.3862,72.676,71.559,71.7965,826403.59418326,0
+COO.US,D,20190502,000000,71.9238,72.696,71.0665,72.6485,1110669.7542317,0
+COO.US,D,20190503,000000,72.6485,73.5908,72.581,73.4232,1066882.330862,0
+COO.US,D,20190506,000000,72.671,74.0232,72.0262,73.6358,1255423.5179463,0
+COO.US,D,20190507,000000,73.0507,73.3882,71.644,72.2538,931923.12237488,0
+COO.US,D,20190508,000000,72.2062,73.0558,71.8365,72.6785,692176.57671188,0
+COO.US,D,20190509,000000,72.2238,73.0408,71.369,72.8007,808666.96700874,0
+COO.US,D,20190510,000000,72.5785,73.1458,70.9765,72.8932,596595.64132457,0
+COO.US,D,20190513,000000,71.7265,72.2188,71.0965,71.644,722776.55971001,0
+COO.US,D,20190514,000000,71.649,72.491,71.649,71.8962,631320.70048261,0
+COO.US,D,20190515,000000,71.829,72.8582,71.3215,72.636,735911.98651216,0
+COO.US,D,20190516,000000,72.706,73.8108,72.626,72.8608,1249101.8687391,0
+COO.US,D,20190517,000000,72.2862,73.6132,72.2838,73.1282,841503.53349222,0
+COO.US,D,20190520,000000,72.8082,73.2408,72.1838,72.3162,804569.89815544,0
+COO.US,D,20190521,000000,72.736,73.3358,72.686,73.0732,853658.70456286,0
+COO.US,D,20190522,000000,73.1658,73.5408,73.0158,73.3308,800544.84809057,0
+COO.US,D,20190523,000000,72.9583,73.2132,72.6535,72.9282,1127618.1757772,0
+COO.US,D,20190524,000000,73.1458,73.5132,72.511,72.7508,941009.49284935,0
+COO.US,D,20190528,000000,72.9732,74.0908,71.5465,71.5915,1712878.8600106,0
+COO.US,D,20190529,000000,71.5965,71.5965,70.204,71.1865,1384645.2296213,0
+COO.US,D,20190530,000000,71.249,72.4385,71.249,71.5565,1314406.9056762,0
+COO.US,D,20190531,000000,71.7065,74.4358,69.7042,74.3932,1912726.9968795,0
+COO.US,D,20190603,000000,74.598,75.915,74.1508,75.383,1436306.7071935,0
+COO.US,D,20190604,000000,76.1375,77.7372,75.665,77.5948,1526542.2480612,0
+COO.US,D,20190605,000000,78.2972,78.862,77.8848,78.0098,1447141.5338094,0
+COO.US,D,20190606,000000,78.2822,80.0865,78.0672,79.9265,1605474.8401882,0
+COO.US,D,20190607,000000,80.1215,80.969,80.004,80.4265,1429336.8888903,0
+COO.US,D,20190610,000000,81.2465,81.4088,80.4215,80.5915,1498382.9017824,0
+COO.US,D,20190611,000000,80.6815,81.2515,80.159,80.9615,1156197.6316553,0
+COO.US,D,20190612,000000,81.084,82.216,80.8965,81.9688,1022178.6684617,0
+COO.US,D,20190613,000000,82.4082,82.4082,80.659,81.079,1578359.7663417,0
+COO.US,D,20190614,000000,81.1415,81.2865,80.3765,80.714,1044904.5972573,0
+COO.US,D,20190617,000000,80.939,81.299,80.5065,81.0615,685478.82938724,0
+COO.US,D,20190618,000000,81.9062,82.2385,80.8765,80.9865,838914.85815229,0
+COO.US,D,20190619,000000,81.0565,83.0208,81.0165,82.8158,853362.62732151,0
+COO.US,D,20190620,000000,82.7282,83.5182,81.204,81.7988,1324985.6654889,0
+COO.US,D,20190621,000000,81.9912,82.3408,80.7065,82.156,1719392.5593203,0
+COO.US,D,20190624,000000,82.1835,82.276,81.1365,82.1735,920264.08073569,0
+COO.US,D,20190625,000000,82.3858,83.4358,82.216,82.4332,1032989.4888148,0
+COO.US,D,20190626,000000,82.3832,82.6982,81.4812,82.0462,1066626.2640587,0
+COO.US,D,20190627,000000,82.3482,82.8758,81.7388,82.8308,766487.96324747,0
+COO.US,D,20190628,000000,82.8208,84.158,82.5032,84.158,2355626.5415919,0
+COO.US,D,20190701,000000,84.7805,85.1478,84.2605,84.9355,1373338.2798367,0
+COO.US,D,20190702,000000,85.7625,85.7625,83.0082,83.1332,2141042.5604,0
+COO.US,D,20190703,000000,83.5032,84.5855,82.7382,83.7508,941933.73396762,0
+COO.US,D,20190705,000000,83.4032,83.6832,82.2635,83.1182,1115238.9462537,0
+COO.US,D,20190708,000000,82.6532,83.1782,81.9588,82.5608,1958602.9651139,0
+COO.US,D,20190709,000000,82.0588,83.2558,82.0588,83.1658,911497.79376538,0
+COO.US,D,20190710,000000,83.5858,83.8858,82.5558,82.6808,664061.24191484,0
+COO.US,D,20190711,000000,82.9208,83.6358,82.4008,83.4482,1407843.2815856,0
+COO.US,D,20190712,000000,83.5108,83.5108,81.8462,82.6732,792082.64044922,0
+COO.US,D,20190715,000000,82.5507,83.0833,82.161,82.9208,1288172.0614661,0
+COO.US,D,20190716,000000,82.9308,83.3708,81.9112,81.9862,998848.58205187,0
+COO.US,D,20190717,000000,81.6637,83.4182,81.6637,82.7782,1100731.1614274,0
+COO.US,D,20190718,000000,82.7782,83.4608,82.5908,82.9158,773685.84104737,0
+COO.US,D,20190719,000000,83.2458,83.2558,82.4583,82.8183,705684.10058762,0
+COO.US,D,20190722,000000,82.7857,83.5658,82.4982,83.1832,830748.72775229,0
+COO.US,D,20190723,000000,83.2882,83.7258,82.326,83.6933,566227.71886696,0
+COO.US,D,20190724,000000,83.5758,84.1232,82.9583,84.0982,679457.25846515,0
+COO.US,D,20190725,000000,84.0332,84.6755,83.9208,84.368,727749.85715596,0
+COO.US,D,20190726,000000,84.6755,84.6755,83.9058,84.438,663973.21895119,0
+COO.US,D,20190729,000000,84.558,85.3275,84.0708,85.3125,809787.25927332,0
+COO.US,D,20190730,000000,85.0302,85.49,84.338,85.2128,716951.03993421,0
+COO.US,D,20190731,000000,85.0852,85.4,84.1705,84.293,844000.1848247,0
+COO.US,D,20190801,000000,84.1458,85.635,83.8858,84.4405,940613.38951295,0
+COO.US,D,20190802,000000,84.5505,84.5505,82.8508,83.6582,793346.97029067,0
+COO.US,D,20190805,000000,82.8358,83.4532,80.959,81.3662,1113782.5663097,0
+COO.US,D,20190806,000000,81.6388,82.3532,80.5015,82.1335,2476682.1228669,0
+COO.US,D,20190807,000000,81.4638,82.7258,80.6815,82.6008,1330183.0213877,0
+COO.US,D,20190808,000000,82.5558,83.6658,82.301,83.4782,1023495.0118725,0
+COO.US,D,20190809,000000,83.3382,84.588,83.3382,84.1605,1043392.2027002,0
+COO.US,D,20190812,000000,83.7982,84.2605,83.0108,83.2058,556057.06552214,0
+COO.US,D,20190813,000000,83.8358,86.0175,83.6632,84.9878,931110.91048306,0
+COO.US,D,20190814,000000,84.498,85.8375,83.0932,83.1282,706716.36988855,0
+COO.US,D,20190815,000000,83.4732,84.3405,83.0558,83.9332,697345.92530414,0
+COO.US,D,20190816,000000,84.4505,85.4,82.9858,83.7882,886739.33471826,0
+COO.US,D,20190819,000000,84.423,84.7355,83.5908,83.7882,913538.32610443,0
+COO.US,D,20190820,000000,83.8808,84.613,82.9658,83.0258,997536.2396848,0
+COO.US,D,20190821,000000,83.1933,83.7308,81.7512,83.0958,1557906.4304255,0
+COO.US,D,20190822,000000,83.2232,83.5833,82.311,82.4008,1081490.1417833,0
+COO.US,D,20190823,000000,82.4532,82.9732,80.0265,80.364,1232469.5296539,0
+COO.US,D,20190826,000000,80.7965,81.1965,80.4915,81.0065,834513.70997002,0
+COO.US,D,20190827,000000,81.2465,81.9362,80.7565,81.5438,764603.4716167,0
+COO.US,D,20190828,000000,80.9465,81.3688,79.4992,80.189,1411328.1907372,0
+COO.US,D,20190829,000000,80.6715,83.1182,80.6715,82.0935,1728955.0540072,0
+COO.US,D,20190830,000000,75.9025,77.4248,73.7658,77.3872,3099208.5290726,0
+COO.US,D,20190903,000000,77.1448,77.3722,73.9558,74.8355,2104477.021093,0
+COO.US,D,20190904,000000,75.1305,75.5505,74.573,75.258,1550264.4367636,0
+COO.US,D,20190905,000000,76.1425,76.945,75.7525,76.8825,1852535.2939213,0
+COO.US,D,20190906,000000,76.9,77.4172,75.588,75.66,1202937.8253509,0
+COO.US,D,20190909,000000,75.538,75.538,74.1032,74.3732,1605446.8328816,0
+COO.US,D,20190910,000000,74.1382,74.8305,72.6685,74.1757,1620110.6584161,0
+COO.US,D,20190911,000000,74.2032,74.988,74.2032,74.743,1253499.0158775,0
+COO.US,D,20190912,000000,75.4555,76.28,75.1355,76.2,2051451.1875844,0
+COO.US,D,20190913,000000,75.9575,76.63,74.913,75.328,1635034.5517978,0
+COO.US,D,20190916,000000,74.953,76.225,74.583,75.7225,1065858.0636487,0
+COO.US,D,20190917,000000,75.6128,76.7,75.5005,76.3375,1358126.3113013,0
+COO.US,D,20190918,000000,76.545,76.7975,75.1005,75.725,1650614.616363,0
+COO.US,D,20190919,000000,75.68,76.125,75.2105,75.263,774838.14166236,0
+COO.US,D,20190920,000000,75.378,76.5425,75.288,75.5305,1507885.3808122,0
+COO.US,D,20190923,000000,75.298,75.8725,74.7755,75.498,1021530.4993657,0
+COO.US,D,20190924,000000,75.695,76.42,74.3432,74.6855,1596548.5114658,0
+COO.US,D,20190925,000000,74.9455,74.9455,73.6358,74.2732,1426864.2438206,0
+COO.US,D,20190926,000000,74.6005,75.4305,74.2708,74.6705,1130987.0546586,0
+COO.US,D,20190927,000000,75.1555,75.383,73.1232,73.5158,1018553.722777,0
+COO.US,D,20190930,000000,73.5332,74.743,73.5158,74.2032,1097570.3368238,0
+COO.US,D,20191001,000000,74.3382,74.698,73.0932,73.1632,1152632.7016277,0
+COO.US,D,20191002,000000,72.7582,73.1558,71.694,72.1862,1279009.6711594,0
+COO.US,D,20191003,000000,72.3012,73.4908,71.2165,73.3908,2100107.8812612,0
+COO.US,D,20191004,000000,73.6708,74.4232,73.4532,74.1708,1716699.8568415,0
+COO.US,D,20191007,000000,73.6732,74.1332,73.2982,73.4382,1695814.4081948,0
+COO.US,D,20191008,000000,72.9608,72.9608,71.4465,71.4715,1770005.7634163,0
+COO.US,D,20191009,000000,71.784,72.531,71.584,72.1988,1574034.6379916,0
+COO.US,D,20191010,000000,72.0537,73.2008,71.9038,72.656,1398492.8422202,0
+COO.US,D,20191011,000000,73.3208,74.5205,72.3838,73.4257,1309193.5456021,0
+COO.US,D,20191014,000000,73.4682,73.5308,72.8132,73.0808,565307.47879249,0
+COO.US,D,20191015,000000,73.7632,74.2558,72.8982,73.7408,1060072.5543109,0
+COO.US,D,20191016,000000,73.5632,73.7058,72.641,72.8358,1297046.3766191,0
+COO.US,D,20191017,000000,73.1082,73.7032,72.7808,73.0158,856795.52290367,0
+COO.US,D,20191018,000000,73.0008,73.3007,71.854,71.9062,1241879.9846764,0
+COO.US,D,20191021,000000,72.2738,72.3888,71.574,71.789,1259228.5106021,0
+COO.US,D,20191022,000000,72.0688,72.5785,70.019,70.249,1345939.1318802,0
+COO.US,D,20191023,000000,70.2315,71.034,70.1465,70.504,912125.95764231,0
+COO.US,D,20191024,000000,70.839,70.844,70.0115,70.634,960818.66071333,0
+COO.US,D,20191025,000000,70.519,71.559,70.2065,70.3915,988437.86607892,0
+COO.US,D,20191028,000000,70.7315,71.494,70.669,70.959,1030112.7383211,0
+COO.US,D,20191029,000000,71.004,72.8058,70.8315,72.6285,1269987.3173858,0
+COO.US,D,20191030,000000,72.6635,73.0683,72.3288,72.9782,806090.29480022,0
+COO.US,D,20191031,000000,72.9732,73.6732,71.859,72.7035,757069.50613743,0
+COO.US,D,20191101,000000,73.0482,73.8132,72.8183,72.9107,757857.71176643,0
+COO.US,D,20191104,000000,73.2058,73.5858,72.3688,72.4885,845508.57833807,0
+COO.US,D,20191105,000000,72.1762,73.0108,72.1762,72.6885,791218.41498798,0
+COO.US,D,20191106,000000,72.7832,73.3708,72.3562,72.8258,820810.13494798,0
+COO.US,D,20191107,000000,73.1858,73.8732,73.1858,73.6408,665369.58323811,0
+COO.US,D,20191108,000000,73.6607,73.6607,72.3912,72.8032,897998.27197725,0
+COO.US,D,20191111,000000,72.5785,73.2108,72.1288,73.1858,1020082.1215094,0
+COO.US,D,20191112,000000,73.2008,74.1732,73.2008,73.5858,957557.81001465,0
+COO.US,D,20191113,000000,73.4257,74.3832,73.0958,74.1458,1212136.2250519,0
+COO.US,D,20191114,000000,74.1458,74.858,73.8582,74.8505,786657.22505363,0
+COO.US,D,20191115,000000,74.8655,75.503,74.3282,75.4455,923516.92934676,0
+COO.US,D,20191118,000000,75.715,76.705,75.6078,76.3725,1631961.7501578,0
+COO.US,D,20191119,000000,76.515,77.6322,76.2,77.2173,1540593.9138941,0
+COO.US,D,20191120,000000,76.5975,77.2947,74.978,76.0675,1325325.754212,0
+COO.US,D,20191121,000000,75.9075,76.665,75.253,76.5725,943686.19115292,0
+COO.US,D,20191122,000000,76.6525,77.1198,76.09,76.9025,605938.07860237,0
+COO.US,D,20191125,000000,77.1398,78.3148,76.5125,78.0548,1299326.9715863,0
+COO.US,D,20191126,000000,77.9972,78.552,77.9972,78.2448,1522537.2032154,0
+COO.US,D,20191127,000000,78.627,79.5118,78.2648,79.1918,973862.06350803,0
+COO.US,D,20191129,000000,78.5695,78.8818,78.0722,78.2222,645084.29116168,0
+COO.US,D,20191202,000000,78.3322,78.4995,77.3322,77.8948,1272539.9833315,0
+COO.US,D,20191203,000000,77.1572,78.0672,77.1572,77.8048,1226976.0965137,0
+COO.US,D,20191204,000000,77.7448,78.6695,77.6322,77.9722,1449378.1172948,0
+COO.US,D,20191205,000000,78.1572,78.6845,77.7272,78.1648,1316879.5507459,0
+COO.US,D,20191206,000000,76.975,78.1022,75.2405,76.7475,2966597.9332972,0
+COO.US,D,20191209,000000,76.4925,76.665,75.4505,75.5155,1822143.3652009,0
+COO.US,D,20191210,000000,75.8875,76.5475,75.725,76.085,1055623.393603,0
+COO.US,D,20191211,000000,76.095,76.71,75.8075,76.62,1260656.8832394,0
+COO.US,D,20191212,000000,76.665,78.822,76.385,78.587,1832246.0008011,0
+COO.US,D,20191213,000000,78.4222,79.5668,78.3598,79.1792,1115438.9984438,0
+COO.US,D,20191216,000000,80.1915,80.3415,79.2792,79.6918,1308761.4328715,0
+COO.US,D,20191217,000000,79.6292,79.7365,79.0768,79.5168,1185337.2336657,0
+COO.US,D,20191218,000000,79.6368,80.049,79.4242,79.909,1255587.5607422,0
+COO.US,D,20191219,000000,79.949,80.1015,79.1892,79.8665,833737.50747243,0
+COO.US,D,20191220,000000,80.224,80.6215,79.1742,79.7215,1553125.1830821,0
+COO.US,D,20191223,000000,79.8365,80.5615,78.9692,80.1165,1145618.8718427,0
+COO.US,D,20191224,000000,80.1415,80.534,79.6368,80.459,250741.41403105,0
+COO.US,D,20191226,000000,80.379,80.379,79.4042,79.9515,686503.09660057,0
+COO.US,D,20191227,000000,80.074,80.5015,79.6342,80.224,732771.16712754,0
+COO.US,D,20191230,000000,80.049,80.364,79.5142,79.8115,550139.5217389,0
+COO.US,D,20191231,000000,79.5692,80.3365,79.4542,80.269,969136.8307778,0
+COO.US,D,20200102,000000,80.7515,80.909,79.6442,80.7765,1239339.321862,0
+COO.US,D,20200103,000000,79.5642,80.6865,79.5142,80.5215,789734.02773741,0
+COO.US,D,20200106,000000,80.314,80.8865,79.9065,80.739,741101.34032342,0
+COO.US,D,20200107,000000,80.6865,81.1165,80.0265,80.959,850085.77244763,0
+COO.US,D,20200108,000000,81.194,82.0062,81.0315,81.8588,1343914.6037164,0
+COO.US,D,20200109,000000,82.161,83.3232,81.8812,83.2558,1489744.6482137,0
+COO.US,D,20200110,000000,83.4182,83.5258,82.5382,83.3558,876352.62500812,0
+COO.US,D,20200113,000000,83.3532,83.6908,83.1732,83.3308,944246.33728521,0
+COO.US,D,20200114,000000,83.1108,84.0408,82.7432,83.9608,1158246.166082,0
+COO.US,D,20200115,000000,84.0582,86.01,84.0582,85.9,1461149.1881604,0
+COO.US,D,20200116,000000,86.4075,87.3848,85.88,87.2023,1403482.1438414,0
+COO.US,D,20200117,000000,87.4373,88.7892,87.0025,88.7642,1592607.4833208,0
+COO.US,D,20200121,000000,88.5392,89.879,88.1045,89.5768,2391539.9107591,0
+COO.US,D,20200122,000000,90.4137,91.3638,89.7042,89.939,1730107.3546222,0
+COO.US,D,20200123,000000,89.6092,89.6492,88.232,89.1942,1218317.837726,0
+COO.US,D,20200124,000000,89.1192,89.1742,87.702,88.0345,1372149.9698275,0
+COO.US,D,20200127,000000,86.8075,89.1942,86.7425,88.497,930986.8781252,0
+COO.US,D,20200128,000000,88.6768,89.4092,88.1745,88.7042,1354997.4950481,0
+COO.US,D,20200129,000000,88.6942,89.5218,88.4745,88.5245,978239.20542748,0
+COO.US,D,20200130,000000,87.8545,88.3795,87.2072,88.2945,1076220.767096,0
+COO.US,D,20200131,000000,87.942,88.297,86.205,86.6675,1602974.1878119,0
+COO.US,D,20200203,000000,87.1622,87.4373,86.2625,86.505,1198448.654205,0
+COO.US,D,20200204,000000,87.5198,88.232,87.1148,87.4822,1252746.8196427,0
+COO.US,D,20200205,000000,88.222,89.2168,88.142,88.337,1005350.2782302,0
+COO.US,D,20200206,000000,88.462,88.6592,87.922,88.1995,832773.25591613,0
+COO.US,D,20200207,000000,87.892,88.402,86.875,86.995,681393.76366534,0
+COO.US,D,20200210,000000,86.5675,87.4722,86.375,87.2922,602629.21537807,0
+COO.US,D,20200211,000000,87.7045,88.6718,87.3672,87.792,1002825.6195911,0
+COO.US,D,20200212,000000,87.882,88.8742,87.697,88.217,760674.44660308,0
+COO.US,D,20200213,000000,87.672,88.6318,87.4347,88.187,685814.91706661,0
+COO.US,D,20200214,000000,88.302,89.0042,88.0445,88.272,797796.13099856,0
+COO.US,D,20200218,000000,88.0095,89.1768,87.6195,89.0318,675760.29399205,0
+COO.US,D,20200219,000000,89.3168,89.944,88.7742,89.0842,551827.96222336,0
+COO.US,D,20200220,000000,88.8268,89.2092,87.8295,88.6518,537692.2744707,0
+COO.US,D,20200221,000000,88.4395,89.3393,88.4195,88.8618,639954.95300745,0
+COO.US,D,20200224,000000,87.2422,87.752,85.75,86.725,1394547.8130314,0
+COO.US,D,20200225,000000,87.0298,87.4322,83.6232,84.0632,1267066.5554103,0
+COO.US,D,20200226,000000,84.6155,86.0775,83.7682,83.7808,1153740.9907609,0
+COO.US,D,20200227,000000,83.0032,84.673,81.9538,82.0212,1287447.872538,0
+COO.US,D,20200228,000000,80.219,81.3538,77.7072,81.0965,2272780.9286265,0
+COO.US,D,20200302,000000,81.9613,83.8308,80.9915,83.8132,1128942.5212757,0
+COO.US,D,20200303,000000,83.7532,86.21,81.2165,82.4482,1691945.3988382,0
+COO.US,D,20200304,000000,83.7232,84.8105,82.7758,84.4855,1232589.560968,0
+COO.US,D,20200305,000000,81.3912,83.7558,80.3215,81.2715,1868523.4649544,0
+COO.US,D,20200306,000000,83.2008,84.5555,78.3423,83.4032,2208920.2685019,0
+COO.US,D,20200309,000000,82.4532,82.4532,78.0773,79.3318,1889813.0190251,0
+COO.US,D,20200310,000000,80.904,83.7258,78.3097,83.6882,1785553.8196311,0
+COO.US,D,20200311,000000,81.6138,83.9232,79.889,80.9265,2700440.4974969,0
+COO.US,D,20200312,000000,75.915,77.4548,69.9515,69.9715,3312392.1449337,0
+COO.US,D,20200313,000000,72.9158,73.0782,68.1548,72.7185,2409000.4659113,0
+COO.US,D,20200316,000000,64.1108,70.1365,62.836,64.818,1986354.2049249,0
+COO.US,D,20200317,000000,65.738,68.9272,62.7288,68.7522,1913827.283925,0
+COO.US,D,20200318,000000,64.818,66.3252,59.132,62.7388,1955366.120678,0
+COO.US,D,20200319,000000,62.3988,71.6915,59.7692,68.2472,1654015.5035947,0
+COO.US,D,20200320,000000,69.5042,69.9365,61.6388,62.6238,2067747.4389901,0
+COO.US,D,20200323,000000,63.126,64.7755,59.392,60.8218,1703548.4258642,0
+COO.US,D,20200324,000000,63.721,65.628,60.7668,63.9335,1293201.3735253,0
+COO.US,D,20200325,000000,63.4435,66.3828,61.7012,64.1832,1773638.7111886,0
+COO.US,D,20200326,000000,65.2955,70.4715,63.9835,70.4715,2056060.3900443,0
+COO.US,D,20200327,000000,68.2198,70.0365,65.173,68.2672,1302875.8974387,0
+COO.US,D,20200330,000000,68.6998,70.624,68.6672,69.9965,1090168.40579,0
+COO.US,D,20200331,000000,70.199,71.4765,68.7248,68.8772,1424983.7532336,0
+COO.US,D,20200401,000000,67.1598,69.8668,65.963,68.2222,1701067.7787069,0
+COO.US,D,20200402,000000,67.6122,71.044,67.4098,70.9165,1236638.6172957,0
+COO.US,D,20200403,000000,70.524,71.9588,69.5842,69.8792,1257552.073249,0
+COO.US,D,20200406,000000,72.2162,74.608,71.9188,74.1282,961286.78283817,0
+COO.US,D,20200407,000000,76.2625,76.6425,72.9708,73.1182,1210595.8231881,0
+COO.US,D,20200408,000000,73.3482,74.783,71.424,74.3158,1390346.7170392,0
+COO.US,D,20200409,000000,73.7582,75.0205,72.2812,74.1008,1720576.8682857,0
+COO.US,D,20200413,000000,74.1132,74.833,72.9932,74.7155,1903168.5032364,0
+COO.US,D,20200414,000000,75.9825,78.0148,74.5905,75.0805,1369785.3529405,0
+COO.US,D,20200415,000000,73.2758,75.268,73.1232,74.633,1748756.2197836,0
+COO.US,D,20200416,000000,75.023,75.023,73.1558,74.1958,969112.82451499,0
+COO.US,D,20200417,000000,75.5755,76.885,74.7705,76.5275,1154041.069046,0
+COO.US,D,20200420,000000,75.8575,76.765,75.098,76.1325,655935.12195286,0
+COO.US,D,20200421,000000,74.918,75.168,71.844,72.0912,993563.20318935,0
+COO.US,D,20200422,000000,73.2408,73.8808,71.5015,73.4832,741681.49167472,0
+COO.US,D,20200423,000000,73.9608,74.3432,72.2338,72.526,1201025.3264136,0
+COO.US,D,20200424,000000,72.7235,73.5208,71.274,73.2608,1405618.7012317,0
+COO.US,D,20200427,000000,73.7083,74.4782,72.2887,73.3708,1189394.292081,0
+COO.US,D,20200428,000000,74.2208,74.2208,72.1138,72.7335,1323013.1508944,0
+COO.US,D,20200429,000000,73.5507,74.833,72.6435,72.9132,1222754.9953025,0
+COO.US,D,20200430,000000,72.456,72.8982,71.3915,71.634,1276240.9488484,0
+COO.US,D,20200501,000000,70.9065,71.244,69.8142,70.0365,752704.36734939,0
+COO.US,D,20200504,000000,70.199,72.0238,69.6118,71.7315,1044432.4740887,0
+COO.US,D,20200505,000000,72.611,73.6632,71.9638,72.6785,886227.2011116,0
+COO.US,D,20200506,000000,73.2682,74.9105,72.466,73.6982,1045596.7778351,0
+COO.US,D,20200507,000000,74.608,76.1875,74.2058,75.9325,1117739.59863,0
+COO.US,D,20200508,000000,76.8675,77.1873,75.5355,76.0875,1013724.4629079,0
+COO.US,D,20200511,000000,75.4105,77.4072,75.4105,76.9125,1001889.3753414,0
+COO.US,D,20200512,000000,77.1098,78.4172,75.83,75.8375,943790.21829178,0
+COO.US,D,20200513,000000,75.89,75.89,73.1782,74.0632,1200677.2356028,0
+COO.US,D,20200514,000000,73.3208,74.2908,72.6635,74.0932,1023647.051537,0
+COO.US,D,20200515,000000,73.6532,75.77,73.5208,74.0882,2718469.2008689,0
+COO.US,D,20200518,000000,75.4755,76.7125,75.3105,75.5005,1217605.6519293,0
+COO.US,D,20200519,000000,75.388,76.33,74.4358,74.548,813848.31873241,0
+COO.US,D,20200520,000000,75.3005,75.3005,73.3882,74.0357,1447209.5515541,0
+COO.US,D,20200521,000000,73.7083,73.7083,70.884,71.9088,1665618.5306207,0
+COO.US,D,20200522,000000,71.869,72.0438,71.269,71.814,1194127.5268988,0
+COO.US,D,20200526,000000,73.1058,75.073,72.9908,74.4332,1318684.0215006,0
+COO.US,D,20200527,000000,75.6052,77.1972,75.0455,77.0925,1357966.2695492,0
+COO.US,D,20200528,000000,77.8948,80.5515,77.7348,79.1142,1638719.5131395,0
+COO.US,D,20200529,000000,79.2718,80.069,77.5722,79.2018,2008339.9406172,0
+COO.US,D,20200601,000000,79.2768,79.849,78.1948,78.752,968932.7775439,0
+COO.US,D,20200602,000000,78.487,79.3668,77.6672,79.0442,1027296.0034845,0
+COO.US,D,20200603,000000,79.954,80.4715,79.3842,79.7615,1138893.1172114,0
+COO.US,D,20200604,000000,79.4918,80.059,77.8872,78.4222,1411092.1291529,0
+COO.US,D,20200605,000000,78.3698,81.0565,75.82,79.5918,3245782.7677171,0
+COO.US,D,20200608,000000,79.5668,81.014,79.2992,80.0315,1781764.8311506,0
+COO.US,D,20200609,000000,79.5392,80.0815,75.5855,75.765,1323917.3867937,0
+COO.US,D,20200610,000000,75.765,77.0775,74.3832,74.6155,1676245.302959,0
+COO.US,D,20200611,000000,73.5182,73.5582,69.5642,69.5968,1680650.452185,0
+COO.US,D,20200612,000000,71.054,72.2588,69.1798,72.0588,1905229.0407944,0
+COO.US,D,20200615,000000,70.8565,72.9632,68.8922,72.546,2303604.9700775,0
+COO.US,D,20200616,000000,74.8305,76.6725,74.1933,74.983,1813797.1878298,0
+COO.US,D,20200617,000000,75.453,76.1975,74.4732,75.5905,1174850.4978605,0
+COO.US,D,20200618,000000,75.1955,76.06,75.033,75.433,1284443.0886426,0
+COO.US,D,20200619,000000,76.6175,77.2072,74.4433,74.738,2495274.973415,0
+COO.US,D,20200622,000000,74.6005,74.718,73.1432,74.0758,1352420.8228396,0
+COO.US,D,20200623,000000,74.2083,76.1175,74.0833,74.953,1074320.2712901,0
+COO.US,D,20200624,000000,74.3982,74.638,69.8342,70.3065,2607812.3324355,0
+COO.US,D,20200625,000000,70.214,70.214,67.8522,69.1122,2259377.4318896,0
+COO.US,D,20200626,000000,69.0022,69.4568,67.3672,68.2048,2133792.6690307,0
+COO.US,D,20200629,000000,68.4248,68.9772,67.1898,67.6922,1657916.5213017,0
+COO.US,D,20200630,000000,68.0072,71.539,67.3798,70.869,3368106.6798773,0
+COO.US,D,20200701,000000,70.689,72.2388,70.664,71.8365,1529006.8910433,0
+COO.US,D,20200702,000000,72.8408,73.3832,71.384,72.476,1570513.7194458,0
+COO.US,D,20200706,000000,72.3488,73.2832,70.774,71.259,3002991.4277207,0
+COO.US,D,20200707,000000,70.854,71.669,70.4065,70.524,1878302.0160066,0
+COO.US,D,20200708,000000,70.6865,70.9115,69.3592,69.979,1850362.7271368,0
+COO.US,D,20200709,000000,70.1915,73.2058,69.4842,72.3912,2166145.1092141,0
+COO.US,D,20200710,000000,72.1538,73.2058,71.2665,72.3088,1284243.0364525,0
+COO.US,D,20200713,000000,72.7608,72.7608,71.2615,71.369,1281542.3318861,0
+COO.US,D,20200714,000000,71.424,72.0387,70.429,71.9338,1515855.4600659,0
+COO.US,D,20200715,000000,72.8082,74.708,72.6385,74.1682,1867403.1726898,0
+COO.US,D,20200716,000000,73.7408,73.8558,71.9538,72.1912,1687716.2955395,0
+COO.US,D,20200717,000000,72.531,73.2258,71.7315,72.8007,1209475.5309235,0
+COO.US,D,20200720,000000,72.9508,72.9632,71.2015,72.2862,1094225.4642053,0
+COO.US,D,20200721,000000,72.5385,73.3007,72.2438,72.8508,942509.88427512,0
+COO.US,D,20200722,000000,73.1933,73.6632,71.774,72.4062,930282.69441604,0
+COO.US,D,20200723,000000,72.4835,73.0032,70.829,71.1365,1159458.482354,0
+COO.US,D,20200724,000000,70.9915,71.394,69.9965,70.8615,1169553.1158666,0
+COO.US,D,20200727,000000,70.9215,72.1812,70.9215,71.5615,701178.92526651,0
+COO.US,D,20200728,000000,71.389,71.4165,70.314,70.344,779167.27105618,0
+COO.US,D,20200729,000000,70.364,72.2262,70.364,71.6965,1040515.4522065,0
+COO.US,D,20200730,000000,70.7015,71.044,69.4218,70.6415,988549.89530538,0
+COO.US,D,20200731,000000,70.639,70.999,69.6092,70.699,1145938.9553469,0
+COO.US,D,20200803,000000,71.0515,73.9658,70.644,73.8058,1603166.2379144,0
+COO.US,D,20200804,000000,73.4132,74.8105,72.7658,74.1933,1634954.5309217,0
+COO.US,D,20200805,000000,74.608,75.4005,74.1632,74.753,1087595.7346253,0
+COO.US,D,20200806,000000,74.578,75.098,73.1882,75.0605,984508.8410653,0
+COO.US,D,20200807,000000,75.1305,75.965,74.9955,75.945,1077573.1199011,0
+COO.US,D,20200810,000000,76.135,76.9775,75.5955,76.6725,1387870.0709258,0
+COO.US,D,20200811,000000,77.0475,77.1072,74.7605,75.043,1282762.6502458,0
+COO.US,D,20200812,000000,75.523,77.3472,75.523,76.295,973710.02384355,0
+COO.US,D,20200813,000000,76.2225,76.5275,75.815,76.19,938516.84256067,0
+COO.US,D,20200814,000000,76.0275,76.525,75.3655,75.92,827923.99082804,0
+COO.US,D,20200817,000000,76.0975,76.58,75.6128,76.215,1526242.1697761,0
+COO.US,D,20200818,000000,76.4325,77.075,75.318,76.775,1286555.6397701,0
+COO.US,D,20200819,000000,76.715,77.1148,75.6278,76.34,1088135.8755386,0
+COO.US,D,20200820,000000,75.3255,76.01,74.563,74.7805,1101099.2574572,0
+COO.US,D,20200821,000000,74.863,75.4205,73.6982,75.3655,1480714.2923525,0
+COO.US,D,20200824,000000,75.82,75.82,74.9105,75.443,929786.56498458,0
+COO.US,D,20200825,000000,75.8225,76.24,75.3755,76.2225,995899.81276976,0
+COO.US,D,20200826,000000,75.84,76.94,75.428,76.3275,786281.12693624,0
+COO.US,D,20200827,000000,76.215,78.5895,75.5905,78.0722,1169657.1430054,0
+COO.US,D,20200828,000000,78.1522,79.0918,77.3048,78.9368,1015941.0411743,0
+COO.US,D,20200831,000000,78.782,79.3918,78.3198,78.5595,1655895.9941817,0
+COO.US,D,20200901,000000,78.7095,78.717,76.955,77.3148,1422563.1217334,0
+COO.US,D,20200902,000000,77.4698,79.3842,77.3097,79.2668,1251006.3655888,0
+COO.US,D,20200903,000000,79.0218,79.0868,76.195,76.6675,1452182.849,0
+COO.US,D,20200904,000000,79.964,83.9583,78.3348,80.834,3674302.5610049,0
+COO.US,D,20200908,000000,80.129,80.729,77.9498,79.5142,1707085.3485852,0
+COO.US,D,20200909,000000,79.9865,80.8915,79.2318,79.764,1078225.2900409,0
+COO.US,D,20200910,000000,80.329,81.4638,79.734,81.0915,1229712.8104743,0
+COO.US,D,20200911,000000,81.299,83.0532,80.8765,81.6688,1602370.0301978,0
+COO.US,D,20200914,000000,82.0512,84.4205,81.9362,83.5958,1263497.6243389,0
+COO.US,D,20200915,000000,83.8882,85.0002,83.6458,83.9732,935892.15782652,0
+COO.US,D,20200916,000000,84.0982,86.0825,84.0982,85.5325,1375294.7902559,0
+COO.US,D,20200917,000000,84.9778,87.1722,83.8832,86.9,1505780.8317724,0
+COO.US,D,20200918,000000,86.3725,88.0545,85.9425,86.5625,2034546.7775207,0
+COO.US,D,20200921,000000,85.35,85.8475,83.9532,85.42,1237886.9429619,0
+COO.US,D,20200922,000000,85.87,85.87,83.5808,84.7705,1002073.4233563,0
+COO.US,D,20200923,000000,84.6305,85.0378,83.1708,83.3658,854486.92062989,0
+COO.US,D,20200924,000000,82.7208,83.0833,81.6588,82.2185,730250.50953225,0
+COO.US,D,20200925,000000,81.7662,83.5658,81.6488,83.2682,795047.41390654,0
+COO.US,D,20200928,000000,84.3605,85.1278,83.3858,83.4882,731574.85503073,0
+COO.US,D,20200929,000000,83.8308,84.9405,83.2732,83.3558,743481.96138565,0
+COO.US,D,20200930,000000,83.6757,85.0928,83.5833,84.238,1063413.4258856,0
+COO.US,D,20201001,000000,84.9502,85.36,84.1258,84.6505,847925.20879452,0
+COO.US,D,20201002,000000,83.7758,84.4555,82.286,83.8158,721648.26535783,0
+COO.US,D,20201005,000000,84.458,85.885,84.458,85.66,825475.35202118,0
+COO.US,D,20201006,000000,85.395,87.4122,85.1602,85.46,884762.81908005,0
+COO.US,D,20201007,000000,85.73,87.8895,85.73,87.672,757773.68984659,0
+COO.US,D,20201008,000000,87.4548,89.1068,87.2448,88.6418,570916.94220297,0
+COO.US,D,20201009,000000,89.1667,89.8042,88.6492,89.4167,545366.27648304,0
+COO.US,D,20201012,000000,89.7368,90.9662,89.1968,90.1115,696605.73220076,0
+COO.US,D,20201013,000000,89.9715,90.4463,88.512,89.0142,628752.03036169,0
+COO.US,D,20201014,000000,88.9542,89.6692,87.8695,88.422,694361.14662781,0
+COO.US,D,20201015,000000,87.4548,88.6892,87.1448,88.3095,654310.69816923,0
+COO.US,D,20201016,000000,88.8942,89.5292,87.912,88.3795,580707.4963866,0
+COO.US,D,20201019,000000,88.3495,89.2842,86.83,87.0597,617189.01377375,0
+COO.US,D,20201020,000000,87.7745,88.382,86.5725,86.82,642951.73481519,0
+COO.US,D,20201021,000000,87.0672,88.027,86.535,87.1522,596311.56721462,0
+COO.US,D,20201022,000000,87.2748,88.6442,87.1672,88.2495,450293.47365859,0
+COO.US,D,20201023,000000,88.462,89.1742,87.8095,89.0668,576574.41813908,0
+COO.US,D,20201026,000000,87.9845,88.0095,86.275,86.9975,772257.46841003,0
+COO.US,D,20201027,000000,87.2248,87.9295,86.2525,86.5425,618629.38954249,0
+COO.US,D,20201028,000000,85.1978,85.1978,83.1607,83.3508,814940.60369037,0
+COO.US,D,20201029,000000,83.0558,83.0558,80.964,80.9965,1112974.3554617,0
+COO.US,D,20201030,000000,80.954,81.8012,78.537,79.7265,1412780.5696374,0
+COO.US,D,20201102,000000,80.919,82.2285,79.8415,80.094,1052314.5303787,0
+COO.US,D,20201103,000000,81.3112,82.9732,80.919,80.9515,633797.34659608,0
+COO.US,D,20201104,000000,82.1385,83.9682,81.284,82.8158,818649.57129487,0
+COO.US,D,20201105,000000,83.7182,84.373,82.8808,82.9583,721120.12757596,0
+COO.US,D,20201106,000000,83.3258,84.178,83.3058,83.4358,455306.78154256,0
+COO.US,D,20201109,000000,86.1325,92.8505,86.1325,87.8895,1641216.164472,0
+COO.US,D,20201110,000000,87.7495,88.0945,85.315,86.5525,1046316.9657195,0
+COO.US,D,20201111,000000,87.0447,87.3222,85.1178,85.78,987277.56337632,0
+COO.US,D,20201112,000000,85.525,85.78,83.1132,84.2055,1009519.365872,0
+COO.US,D,20201113,000000,84.618,85.56,84.618,85.2952,827583.90210486,0
+COO.US,D,20201116,000000,86.3625,86.8275,84.628,85.1328,746062.63463797,0
+COO.US,D,20201117,000000,84.5205,84.5205,82.8908,83.0708,908000.88148239,0
+COO.US,D,20201118,000000,83.1358,83.5558,81.9188,82.3582,1380284.0918771,0
+COO.US,D,20201119,000000,82.2185,83.2182,82.1685,83.0158,1702616.1826583,0
+COO.US,D,20201120,000000,83.1908,84.813,82.7532,82.8032,1804010.63469,0
+COO.US,D,20201123,000000,83.4732,84.403,81.8788,82.4332,1100291.0466092,0
+COO.US,D,20201124,000000,82.7908,83.3758,81.1415,81.3262,1222566.9462438,0
+COO.US,D,20201125,000000,81.3688,83.2308,81.0465,82.2135,1012064.0297301,0
+COO.US,D,20201127,000000,82.8282,85.1378,82.5258,85.1352,730294.52101407,0
+COO.US,D,20201130,000000,84.863,84.888,82.2885,83.7632,2267543.5622896,0
+COO.US,D,20201201,000000,84.5505,84.788,83.4058,83.4682,895321.57367367,0
+COO.US,D,20201202,000000,83.1432,83.9058,82.7408,83.6108,826819.70273867,0
+COO.US,D,20201203,000000,84.0532,86.055,83.0158,84.453,1233345.7582466,0
+COO.US,D,20201204,000000,83.7083,86.625,81.8213,86.3825,1819570.6940362,0
+COO.US,D,20201207,000000,86.3825,86.955,85.2002,85.47,860408.46545693,0
+COO.US,D,20201208,000000,85.41,86.4825,85.1478,86.39,913530.32401683,0
+COO.US,D,20201209,000000,86.17,86.9825,85.3575,85.6,1027560.0723754,0
+COO.US,D,20201210,000000,85.5325,87.1098,85.3325,86.905,1157345.9312265,0
+COO.US,D,20201211,000000,86.7575,86.7575,84.588,84.748,857707.76089054,0
+COO.US,D,20201214,000000,85.525,87.2522,85.2228,85.6675,982976.44128911,0
+COO.US,D,20201215,000000,85.825,86.5325,85.395,85.5675,895197.54131581,0
+COO.US,D,20201216,000000,85.31,86.1725,84.823,85.94,710425.33749306,0
+COO.US,D,20201217,000000,86.145,88.087,85.815,87.8345,1222843.0182662,0
+COO.US,D,20201218,000000,88.1645,88.477,86.6075,87.3622,1985505.9836389,0
+COO.US,D,20201221,000000,86.355,87.2648,84.308,87.0948,742425.6858219,0
+COO.US,D,20201222,000000,87.5048,89.0392,86.645,88.127,994199.36915388,0
+COO.US,D,20201223,000000,88.6918,89.3842,88.3195,88.9542,637322.2661857,0
+COO.US,D,20201224,000000,89.6068,90.0615,89.0068,89.5468,308548.49488315,0
+COO.US,D,20201228,000000,90.154,90.8037,89.5392,89.944,488363.40543515,0
+COO.US,D,20201229,000000,90.2688,90.3162,88.8542,89.2718,420593.72551593,0
+COO.US,D,20201230,000000,89.2568,90.114,88.8067,89.0668,452490.04670592,0
+COO.US,D,20201231,000000,89.2718,90.8288,88.5718,90.7838,634173.44471348,0
+COO.US,D,20210104,000000,91.2038,91.7113,88.2095,89.2692,1133015.5838662,0
+COO.US,D,20210105,000000,89.3868,90.8662,89.0968,90.3213,682109.95050591,0
+COO.US,D,20210106,000000,90.3412,91.801,90.2538,91.5312,831945.0398491,0
+COO.US,D,20210107,000000,91.6612,92.7758,90.6862,91.2188,872859.71376893,0
+COO.US,D,20210108,000000,91.1738,92.256,89.8067,90.7612,1398084.7357524,0
+COO.US,D,20210111,000000,90.3862,90.6238,89.5868,89.8665,1287579.9069834,0
+COO.US,D,20210112,000000,89.5442,90.129,88.472,89.4568,1469503.3676191,0
+COO.US,D,20210113,000000,90.1365,95.5872,89.9565,95.3928,1943771.0957396,0
+COO.US,D,20210114,000000,95.3352,95.3778,93.4905,93.7405,888299.74180106,0
+COO.US,D,20210115,000000,93.823,94.6055,92.7855,94.1755,995643.74596642,0
+COO.US,D,20210119,000000,95.3153,97.2698,94.593,96.8072,1909918.2641304,0
+COO.US,D,20210120,000000,96.7023,97.3097,95.2178,96.1422,1020962.3511458,0
+COO.US,D,20210121,000000,95.7272,95.8097,93.078,94.183,903987.83454893,0
+COO.US,D,20210122,000000,94.313,96.7298,94.313,94.9605,1130370.8939131,0
+COO.US,D,20210125,000000,95.1302,95.9498,94.343,95.8722,771193.19075869,0
+COO.US,D,20210126,000000,96.2098,96.3748,94.2055,94.3155,958782.12941808,0
+COO.US,D,20210127,000000,92.086,93.0405,89.9215,90.139,1582532.8550272,0
+COO.US,D,20210128,000000,90.5212,92.2635,90.0665,91.1362,944622.43540261,0
+COO.US,D,20210129,000000,90.7338,91.9835,90.2938,90.9712,1032385.3312007,0
+COO.US,D,20210201,000000,91.8235,91.996,90.1812,91.2388,843203.97710809,0
+COO.US,D,20210202,000000,91.5038,94.893,91.5038,93.7405,1420898.6875117,0
+COO.US,D,20210203,000000,94.018,94.4005,93.2655,93.8205,643371.8444144,0
+COO.US,D,20210204,000000,94.568,96.5072,94.1305,95.9872,1218805.9650699,0
+COO.US,D,20210205,000000,96.6847,97.9498,96.1048,96.7023,1174650.4456704,0
+COO.US,D,20210208,000000,96.4998,97.1022,95.8472,96.1898,561794.56233428,0
+COO.US,D,20210209,000000,95.9322,96.2848,94.7305,95.1428,904199.88987043,0
+COO.US,D,20210210,000000,95.5175,96.3322,94.4505,94.708,793130.91392536,0
+COO.US,D,20210211,000000,95.4475,96.3298,95.2402,96.2098,770416.98826109,0
+COO.US,D,20210212,000000,95.4875,96.5848,95.1228,96.3097,568636.3472358,0
+COO.US,D,20210216,000000,97.0422,97.9248,96.3123,96.5748,1034221.8103058,0
+COO.US,D,20210217,000000,96.0923,96.7922,95.0228,96.1222,615084.46473387,0
+COO.US,D,20210218,000000,95.9148,97.3622,95.2378,97.1472,1039003.0576493,0
+COO.US,D,20210219,000000,97.4248,98.3168,95.7198,97.0872,1348595.8249648,0
+COO.US,D,20210222,000000,96.8722,97.8748,96.3648,97.6272,866177.9706195,0
+COO.US,D,20210223,000000,97.8772,98.5615,97.1472,97.8198,1228996.6236337,0
+COO.US,D,20210224,000000,97.8572,99.174,97.7872,98.102,922220.59115489,0
+COO.US,D,20210225,000000,98.1868,98.674,96.8872,97.9922,1277837.3653254,0
+COO.US,D,20210226,000000,98.4315,98.4315,96.3872,96.4922,1189338.2774678,0
+COO.US,D,20210301,000000,96.8998,98.9715,96.5848,97.6722,1246425.1704355,0
+COO.US,D,20210302,000000,97.4072,97.4072,96.0923,96.9398,755957.21596046,0
+COO.US,D,20210303,000000,96.4922,96.8398,95.0152,95.2378,1023451.0003907,0
+COO.US,D,20210304,000000,96.1622,96.1622,91.9735,92.8505,1847433.9630737,0
+COO.US,D,20210305,000000,98.424,100.439,94.098,97.0022,2799398.3138531,0
+COO.US,D,20210308,000000,96.4598,98.5815,95.9098,96.3298,2277502.1603129,0
+COO.US,D,20210309,000000,96.4598,97.8822,95.49,95.555,1259928.6932674,0
+COO.US,D,20210310,000000,95.8872,96.6472,95.3202,95.6972,944370.36964308,0
+COO.US,D,20210311,000000,95.8348,97.7072,94.6605,94.8655,930386.72155489,0
+COO.US,D,20210312,000000,94.848,95.2502,93.483,94.058,1045524.7590467,0
+COO.US,D,20210315,000000,94.0355,96.8448,94.0355,96.7173,1237850.9335677,0
+COO.US,D,20210316,000000,96.5998,98.2917,95.1828,95.5075,978275.2148217,0
+COO.US,D,20210317,000000,94.7455,95.3452,93.583,93.8905,1233873.8960284,0
+COO.US,D,20210318,000000,93.858,96.3198,93.858,94.6555,1472908.2558947,0
+COO.US,D,20210319,000000,94.3805,96.5322,94.3805,95.9648,1904984.9771225,0
+COO.US,D,20210322,000000,95.9648,97.0172,94.9878,96.5522,1421490.8419945,0
+COO.US,D,20210323,000000,96.7748,97.4197,95.4925,95.7947,1213964.7020694,0
+COO.US,D,20210324,000000,95.7947,96.3172,94.478,95.0378,1181144.1397611,0
+COO.US,D,20210325,000000,94.618,95.7222,93.8805,95.565,831312.87492838,0
+COO.US,D,20210326,000000,95.7048,95.9322,94.8305,95.9222,990078.29403776,0
+COO.US,D,20210329,000000,95.2802,96.5722,94.8355,96.1148,932979.39793862,0
+COO.US,D,20210330,000000,95.5822,96.4722,95.5175,96.1822,728582.07426679,0
+COO.US,D,20210331,000000,96.4822,97.4948,95.2152,95.9822,1097614.3483056,0
+COO.US,D,20210401,000000,95.8548,96.8123,95.2102,96.3322,1007758.906599,0
+COO.US,D,20210405,000000,97.1422,97.2898,96.5072,96.8948,965923.99260475,0
+COO.US,D,20210406,000000,97.1898,97.6722,96.7622,97.2822,1474372.6379262,0
+COO.US,D,20210407,000000,96.5698,97.1998,95.2278,95.6322,1419498.322181,0
+COO.US,D,20210408,000000,95.9822,96.9347,95.0752,95.2152,1299931.1292004,0
+COO.US,D,20210409,000000,95.6798,96.4722,94.9878,96.4722,1109805.5287705,0
+COO.US,D,20210412,000000,96.4748,97.1572,96.3772,96.9648,912578.07559194,0
+COO.US,D,20210413,000000,96.7372,97.9598,96.3722,97.6822,708960.95546151,0
+COO.US,D,20210414,000000,97.5972,98.4315,96.8972,97.7222,755052.98006119,0
+COO.US,D,20210415,000000,97.9347,100.122,97.8072,99.959,1383873.0281675,0
+COO.US,D,20210416,000000,100.142,100.756,99.1465,99.839,1285599.3903014,0
+COO.US,D,20210419,000000,99.584,100.329,99.259,99.7915,1150248.0795217,0
+COO.US,D,20210420,000000,99.719,100.821,99.1915,100.079,1267594.6931922,0
+COO.US,D,20210421,000000,100.506,101.321,99.7665,100.964,1282138.4874126,0
+COO.US,D,20210422,000000,101.356,102.646,100.864,101.278,1313626.7021348,0
+COO.US,D,20210423,000000,101.881,103.55,101.483,102.786,883098.38485839,0
+COO.US,D,20210426,000000,102.756,103.48,102.023,102.371,830392.63485391,0
+COO.US,D,20210427,000000,101.958,103.068,101.149,101.813,729714.36966277,0
+COO.US,D,20210428,000000,101.956,102.641,100.836,101.723,824879.19649467,0
+COO.US,D,20210429,000000,102.256,102.491,101.211,101.856,589617.82093378,0
+COO.US,D,20210430,000000,101.861,103.41,101.736,102.681,909453.26038253,0
+COO.US,D,20210503,000000,103.153,103.948,102.013,102.976,904792.04435314,0
+COO.US,D,20210504,000000,102.828,103.383,102.051,102.858,1071615.5656799,0
+COO.US,D,20210505,000000,102.913,102.913,99.5965,100.179,1138200.9366337,0
+COO.US,D,20210506,000000,99.759,101.413,99.229,101.334,877000.79410406,0
+COO.US,D,20210507,000000,101.184,102.898,101.034,101.044,804933.99314143,0
+COO.US,D,20210510,000000,101.044,101.906,100.414,100.414,675104.12280851,0
+COO.US,D,20210511,000000,99.374,99.9365,96.9072,97.0372,1238271.0431669,0
+COO.US,D,20210512,000000,97.1098,97.4872,96.0898,96.1398,1015440.910699,0
+COO.US,D,20210513,000000,96.1998,97.8097,96.0698,96.9298,1000092.9066743,0
+COO.US,D,20210514,000000,97.4798,97.8273,96.9248,97.2572,969024.80155135,0
+COO.US,D,20210517,000000,97.1922,97.4398,96.3672,97.0148,542945.6449828,0
+COO.US,D,20210518,000000,97.0848,97.9422,96.1948,96.2272,1118847.8877631,0
+COO.US,D,20210519,000000,95.535,95.6372,94.6955,95.4525,1065674.0156338,0
+COO.US,D,20210520,000000,95.41,97.5022,95.0278,97.2372,721332.18289747,0
+COO.US,D,20210521,000000,97.6322,99.099,96.6422,97.0672,2465587.2284038,0
+COO.US,D,20210524,000000,98.052,98.979,97.2848,98.584,1063993.5772369,0
+COO.US,D,20210525,000000,98.5465,99.3015,98.172,98.5815,1182940.6084283,0
+COO.US,D,20210526,000000,98.429,98.5765,97.4098,97.9872,1208951.3941854,0
+COO.US,D,20210527,000000,98.574,99.014,97.7098,98.7265,2053111.6207622,0
+COO.US,D,20210528,000000,99.429,99.6965,98.2392,98.3218,722572.5064761,0
+COO.US,D,20210601,000000,98.844,99.2265,97.3448,97.5572,846884.93740598,0
+COO.US,D,20210602,000000,97.6198,98.2742,95.9398,96.1322,1325829.8857311,0
+COO.US,D,20210603,000000,95.3452,96.3048,94.508,95.9822,1243128.3103426,0
+COO.US,D,20210604,000000,96.2422,97.6322,95.1178,95.45,1655643.9284222,0
+COO.US,D,20210607,000000,95.5375,96.1222,93.413,93.5605,1397396.5562185,0
+COO.US,D,20210608,000000,93.9555,93.9555,92.271,93.0505,1236570.599551,0
+COO.US,D,20210609,000000,93.1705,93.7755,92.566,93.063,949399.68170226,0
+COO.US,D,20210610,000000,93.323,94.268,92.8355,93.4905,1103851.975593,0
+COO.US,D,20210611,000000,93.4055,94.198,92.838,93.758,1123285.0453396,0
+COO.US,D,20210614,000000,94.2505,94.2505,93.618,94.0955,765075.59478534,0
+COO.US,D,20210615,000000,94.3055,94.858,93.978,94.178,866982.18042371,0
+COO.US,D,20210616,000000,94.693,95.9572,94.2105,95.3428,1470019.5022696,0
+COO.US,D,20210617,000000,94.7805,96.5348,94.7805,95.43,1081738.2064991,0
+COO.US,D,20210618,000000,95.4375,96.3348,94.6255,95.9498,2943591.9314354,0
+COO.US,D,20210621,000000,96.4422,98.4515,96.0998,97.3198,1043240.1630357,0
+COO.US,D,20210622,000000,97.6048,98.634,97.3022,97.6448,1724954.0102052,0
+COO.US,D,20210623,000000,97.0548,97.4598,96.4648,96.8822,757277.56041514,0
+COO.US,D,20210624,000000,97.4172,98.2342,97.2598,97.6122,885523.01740244,0
+COO.US,D,20210625,000000,97.7348,99.209,97.6798,99.0665,2013009.1587342,0
+COO.US,D,20210628,000000,99.304,99.3215,97.9748,98.834,803881.71862148,0
+COO.US,D,20210629,000000,98.894,99.4515,98.504,99.239,754908.94248432,0
+COO.US,D,20210630,000000,99.049,99.374,98.3742,99.0265,932091.16621457,0
+COO.US,D,20210701,000000,99.139,101.159,99.139,100.709,1055063.2474708,0
+COO.US,D,20210702,000000,100.764,101.986,100.721,101.896,838338.70784479,0
+COO.US,D,20210706,000000,101.666,102.443,100.851,102.346,676236.41820449,0
+COO.US,D,20210707,000000,102.513,103.708,102.016,103.413,999460.74175358,0
+COO.US,D,20210708,000000,102.478,102.906,101.483,102.621,856123.34754493,0
+COO.US,D,20210709,000000,102.638,103.168,102.211,102.766,739008.79441495,0
+COO.US,D,20210712,000000,103.181,103.35,102.658,102.671,1566888.7737612,0
+COO.US,D,20210713,000000,102.328,102.651,101.573,102.228,1031509.1026081,0
+COO.US,D,20210714,000000,102.123,102.256,100.996,101.336,734475.61178722,0
+COO.US,D,20210715,000000,100.806,101.328,99.934,100.649,665241.54983644,0
+COO.US,D,20210716,000000,101.001,101.708,100.619,100.931,638438.55740647,0
+COO.US,D,20210719,000000,100.119,100.602,98.2218,99.149,1089472.2241684,0
+COO.US,D,20210720,000000,99.4265,101.738,99.324,100.539,767940.34214762,0
+COO.US,D,20210721,000000,100.899,100.899,99.229,100.334,880217.63332091,0
+COO.US,D,20210722,000000,100.569,100.979,100.062,100.979,639282.7776487,0
+COO.US,D,20210723,000000,101.316,102.546,101.139,102.476,510741.24342005,0
+COO.US,D,20210726,000000,102.011,102.181,101.266,101.368,579363.14566911,0
+COO.US,D,20210727,000000,100.934,102.498,100.276,102.466,934855.88748179,0
+COO.US,D,20210728,000000,102.741,103.908,102.741,103.376,708592.85943172,0
+COO.US,D,20210729,000000,103.893,104.678,103.703,104.19,985257.03625629,0
+COO.US,D,20210730,000000,104.618,106.097,104.255,105.408,713422.1193008,0
+COO.US,D,20210802,000000,105.67,106.225,104.96,105.867,846844.92696796,0
+COO.US,D,20210803,000000,106.22,106.225,105.14,105.96,674323.91926711,0
+COO.US,D,20210804,000000,105.688,105.738,103.323,103.498,1004534.0652946,0
+COO.US,D,20210805,000000,103.748,103.91,101.991,102.891,821758.38232907,0
+COO.US,D,20210806,000000,103.483,103.53,102.378,103.216,889540.0653797,0
+COO.US,D,20210809,000000,103.533,103.533,101.531,101.786,1034157.793605,0
+COO.US,D,20210810,000000,101.608,101.906,100.464,101.603,584472.47860434,0
+COO.US,D,20210811,000000,101.868,102.621,101.438,102.016,667802.21786976,0
+COO.US,D,20210812,000000,102.941,110.056,102.941,109.994,2879191.1303975,0
+COO.US,D,20210813,000000,109.716,110.631,108.702,109.212,987661.66358132,0
+COO.US,D,20210816,000000,109.264,109.856,108.109,109.849,1011823.9671019,0
+COO.US,D,20210817,000000,109.804,111.029,109.216,109.612,1185433.2587169,0
+COO.US,D,20210818,000000,109.759,110.619,108.032,108.117,1240695.6757109,0
+COO.US,D,20210819,000000,107.59,111.303,107.59,110.474,1120100.2144732,0
+COO.US,D,20210820,000000,110.186,111.416,109.931,111.009,2161439.8817029,0
+COO.US,D,20210823,000000,111.463,111.603,110.551,111.173,900482.92017832,0
+COO.US,D,20210824,000000,111.014,112.463,111.014,111.911,789265.90561257,0
+COO.US,D,20210825,000000,111.591,112.458,110.916,111.648,604213.62872368,0
+COO.US,D,20210826,000000,111.313,111.638,110.819,111.481,772501.53208196,0
+COO.US,D,20210827,000000,111.958,112.403,111.193,111.608,644268.07822606,0
+COO.US,D,20210830,000000,111.981,113.72,111.741,112.308,777318.78881963,0
+COO.US,D,20210831,000000,112.078,112.84,111.116,112.641,1405250.6052019,0
+COO.US,D,20210901,000000,112.103,112.928,111.506,112.706,1027195.9773894,0
+COO.US,D,20210902,000000,113.178,113.913,111.893,112.556,1035258.0806506,0
+COO.US,D,20210903,000000,113.763,115.86,112.713,113.943,1376563.1211412,0
+COO.US,D,20210907,000000,113.633,113.903,111.763,111.921,1583661.1493794,0
+COO.US,D,20210908,000000,111.851,113.963,111.093,113.468,1254219.2037619,0
+COO.US,D,20210909,000000,113.71,113.94,111.961,111.998,645724.45817001,0
+COO.US,D,20210910,000000,112.371,112.943,111.096,112.803,1124257.2989835,0
+COO.US,D,20210913,000000,113.406,113.406,108.979,110.106,1039975.3112932,0
+COO.US,D,20210914,000000,110.934,111.106,109.526,110.331,840559.28715493,0
+COO.US,D,20210915,000000,110.101,111.616,109.792,111.221,749351.49264326,0
+COO.US,D,20210916,000000,111.348,111.348,109.874,110.651,672339.40154129,0
+COO.US,D,20210917,000000,110.354,110.394,108.812,109.114,1926614.6199164,0
+COO.US,D,20210920,000000,108.024,108.564,106.53,107.44,1375110.742241,0
+COO.US,D,20210921,000000,108.394,108.929,106.642,106.652,878105.08219342,0
+COO.US,D,20210922,000000,107.064,109.022,106.217,108.404,1575607.0482058,0
+COO.US,D,20210923,000000,108.659,111.019,108.424,109.799,2156338.5508553,0
+COO.US,D,20210924,000000,109.756,110.419,109.084,109.809,1220726.4660949,0
+COO.US,D,20210927,000000,109.326,109.544,107.21,107.834,1449926.2602957,0
+COO.US,D,20210928,000000,107.427,107.78,104.735,105.965,1233365.7634656,0
+COO.US,D,20210929,000000,106.2,106.295,104.785,105.54,805014.01401747,0
+COO.US,D,20210930,000000,105.64,107.002,103.26,103.293,939709.15361368,0
+COO.US,D,20211001,000000,103.433,104.573,102.136,104.185,731306.78509599,0
+COO.US,D,20211004,000000,103.68,103.68,101.179,102.111,780119.51948107,0
+COO.US,D,20211005,000000,102.853,104.962,102.783,103.706,1473412.3874137,0
+COO.US,D,20211006,000000,103.041,103.63,101.451,103.626,932395.24554352,0
+COO.US,D,20211007,000000,104.825,106.11,103.558,103.686,917631.39391394,0
+COO.US,D,20211008,000000,103.613,104.2,102.466,102.613,623714.7162149,0
+COO.US,D,20211011,000000,102.303,103.043,100.914,100.966,856555.46027555,0
+COO.US,D,20211012,000000,101.536,102.011,100.179,100.426,764239.37663071,0
+COO.US,D,20211013,000000,100.512,101.364,99.579,100.242,974714.28583787,0
+COO.US,D,20211014,000000,100.779,101.593,99.8415,100.292,881205.89114002,0
+COO.US,D,20211015,000000,100.704,101.156,99.3565,99.544,853490.66072318,0
+COO.US,D,20211018,000000,99.0665,99.314,97.9922,99.1415,1198832.75441,0
+COO.US,D,20211019,000000,99.734,101.718,99.7165,100.516,780575.63847451,0
+COO.US,D,20211020,000000,101.034,103.116,100.671,102.616,1073716.1136759,0
+COO.US,D,20211021,000000,102.841,104.02,102.496,102.856,541665.31096614,0
+COO.US,D,20211022,000000,102.716,104.323,102.466,104.22,769284.69286511,0
+COO.US,D,20211025,000000,104.595,104.595,103.101,103.703,1054167.0136591,0
+COO.US,D,20211026,000000,104.862,104.862,102.698,104.1,655775.08020078,0
+COO.US,D,20211027,000000,103.95,103.95,102.333,102.953,707508.57656136,0
+COO.US,D,20211028,000000,103.35,104.675,102.926,104.15,648457.17108682,0
+COO.US,D,20211029,000000,104.073,104.932,103.27,104.195,871611.38810269,0
+COO.US,D,20211101,000000,104.263,106.09,104.018,105.45,1052646.6170143,0
+COO.US,D,20211102,000000,105.462,105.802,104.66,105.125,727981.91769648,0
+COO.US,D,20211103,000000,105.162,105.862,104.03,105.595,612591.81444519,0
+COO.US,D,20211104,000000,105.378,105.865,104.588,105.13,612151.69962696,0
+COO.US,D,20211105,000000,104.838,106.465,104.838,106.02,661616.60415178,0
+COO.US,D,20211108,000000,106.782,108.004,105.99,107.867,619973.74025998,0
+COO.US,D,20211109,000000,107.937,108.689,107.414,108.372,431892.67321293,0
+COO.US,D,20211110,000000,108.239,108.912,107.734,108.494,776730.63538073,0
+COO.US,D,20211111,000000,107.277,107.277,102.236,102.676,1415385.2491525,0
+COO.US,D,20211112,000000,102.676,104.675,102.136,104.395,910733.59439919,0
+COO.US,D,20211115,000000,105.07,105.682,103.8,104.076,771585.29305129,0
+COO.US,D,20211116,000000,104.588,105.088,103.758,103.893,830448.64946714,0
+COO.US,D,20211117,000000,104.118,104.555,101.921,102.111,932627.30608404,0
+COO.US,D,20211118,000000,102.093,102.093,99.2965,101.189,1582976.9708892,0
+COO.US,D,20211119,000000,101.556,101.878,100.704,101.234,2349224.8715086,0
+COO.US,D,20211122,000000,100.941,101.374,100.236,100.684,851278.08350064,0
+COO.US,D,20211123,000000,100.486,101.099,98.8715,99.5765,992919.03513722,0
+COO.US,D,20211124,000000,98.939,99.374,97.3222,97.6772,1308909.4714922,0
+COO.US,D,20211126,000000,96.7248,96.9748,94.683,94.953,1113166.4055642,0
+COO.US,D,20211129,000000,96.0072,97.3848,95.2128,95.2652,1818034.2932162,0
+COO.US,D,20211130,000000,94.6855,95.7348,93.2155,94.0855,2279090.5747023,0
+COO.US,D,20211201,000000,95.3928,96.2922,93.3255,93.3505,1121264.5182196,0
+COO.US,D,20211202,000000,93.2705,94.8305,92.1635,94.4555,2011856.8581192,0
+COO.US,D,20211203,000000,94.5555,98.6915,93.4755,97.8572,3727100.3350168,0
+COO.US,D,20211206,000000,98.132,100.532,97.3072,99.959,1355949.743473,0
+COO.US,D,20211207,000000,100.516,102.271,100.314,101.508,1184248.9497515,0
+COO.US,D,20211208,000000,101.503,103.923,101.503,103.698,1589382.6420163,0
+COO.US,D,20211209,000000,103.071,104.053,102.073,102.073,773161.7043093,0
+COO.US,D,20211210,000000,102.708,102.708,99.1965,99.8615,1517919.9986678,0
+COO.US,D,20211213,000000,99.6465,100.002,98.3292,98.554,2433122.7589939,0
+COO.US,D,20211214,000000,98.2092,100.856,97.7722,98.0495,1714575.3025827,0
+COO.US,D,20211215,000000,98.117,100.634,97.0248,100.104,1304800.3995075,0
+COO.US,D,20211216,000000,100.476,102.081,98.0795,98.684,2020759.1805788,0
+COO.US,D,20211217,000000,98.3168,99.9715,97.1072,98.3342,2198201.4721562,0
+COO.US,D,20211220,000000,97.4472,97.7548,96.1072,97.3998,1620966.8817898,0
+COO.US,D,20211221,000000,97.5248,99.324,97.4822,98.914,2317912.7027137,0
+COO.US,D,20211222,000000,99.0115,101.159,99.0115,101.121,1037614.69545,0
+COO.US,D,20211223,000000,101.841,103.32,101.006,102.768,846036.71611995,0
+COO.US,D,20211227,000000,103.043,105.065,103.043,104.972,783284.3451285,0
+COO.US,D,20211228,000000,105.06,105.575,104.73,105.068,599268.33858434,0
+COO.US,D,20211229,000000,105.255,105.838,104.68,105.135,637830.39874856,0
+COO.US,D,20211230,000000,105.278,106.912,105.068,105.97,650201.62618451,0
+COO.US,D,20211231,000000,105.508,106.09,104.62,104.7,608918.8562349,0
+COO.US,D,20220103,000000,107.004,107.372,104.578,105.365,1390302.7055574,0
+COO.US,D,20220104,000000,105.602,106.2,104.17,104.215,794871.36797925,0
+COO.US,D,20220105,000000,104.345,105.622,102.476,102.586,728145.96049237,0
+COO.US,D,20220106,000000,102.036,103.66,101.036,102.648,1206878.853496,0
+COO.US,D,20220107,000000,102.223,103.618,101.576,102.126,1232841.6267275,0
+COO.US,D,20220110,000000,101.806,104.088,100.771,103.988,2408972.4586047,0
+COO.US,D,20220111,000000,103.698,105.575,102.926,105.538,1591899.2985678,0
+COO.US,D,20220112,000000,105.652,105.932,103.613,105.14,1388082.1262473,0
+COO.US,D,20220113,000000,105.318,106.252,103.87,103.998,2315600.0993961,0
+COO.US,D,20220114,000000,103.678,104.066,101.124,102.596,3041713.529637,0
+COO.US,D,20220118,000000,101.391,101.648,99.0915,99.934,1834746.6531774,0
+COO.US,D,20220119,000000,99.984,100.721,99.2515,99.504,2390935.753145,0
+COO.US,D,20220120,000000,99.8765,100.974,98.0995,98.3592,1192383.0718011,0
+COO.US,D,20220121,000000,98.2118,98.8862,96.9523,97.0498,965972.00513038,0
+COO.US,D,20220124,000000,95.0252,98.619,92.838,98.3018,2440972.8069335,0
+COO.US,D,20220125,000000,97.1122,98.8515,96.1298,97.3722,1504428.4789673,0
+COO.US,D,20220126,000000,98.0345,99.4165,94.5955,95.565,1408915.5613246,0
+COO.US,D,20220127,000000,96.2222,96.9922,94.0905,94.8405,1091936.8671505,0
+COO.US,D,20220128,000000,94.8755,96.3298,93.5692,96.2748,1260484.8383559,0
+COO.US,D,20220131,000000,95.8822,99.6952,95.8822,99.549,1618850.3296185,0
+COO.US,D,20220201,000000,99.2065,99.799,98.137,99.1415,998092.38477328,0
+COO.US,D,20220202,000000,98.929,99.694,98.047,99.3715,993351.14786785,0
+COO.US,D,20220203,000000,98.1695,99.0965,97.2272,97.6822,971373.41426315,0
+COO.US,D,20220204,000000,97.1348,97.9673,95.8048,97.1398,895157.53087779,0
+COO.US,D,20220207,000000,97.0348,97.7872,96.5898,96.6998,707060.45965553,0
+COO.US,D,20220208,000000,98.3042,101.446,97.2835,101.241,1661173.3709566,0
+COO.US,D,20220209,000000,101.763,102.686,101.346,101.681,1298578.7763953,0
+COO.US,D,20220210,000000,100.589,101.954,100.136,100.646,624282.8644348,0
+COO.US,D,20220211,000000,100.029,101.151,98.3992,98.474,808106.82087646,0
+COO.US,D,20220214,000000,98.3368,99.0465,97.2922,97.8123,661356.53630465,0
+COO.US,D,20220215,000000,99.909,100.572,98.6428,99.4615,916903.20394196,0
+COO.US,D,20220216,000000,98.8115,100.729,98.3718,100.296,1087687.7586327,0
+COO.US,D,20220217,000000,99.784,99.784,96.9922,97.2122,938920.94798468,0
+COO.US,D,20220218,000000,96.9322,98.6778,96.7522,97.2198,1040167.3613957,0
+COO.US,D,20220222,000000,97.0872,99.229,96.6652,98.639,1303412.0373082,0
+COO.US,D,20220223,000000,99.224,100.711,98.5477,98.8365,1342034.1131294,0
+COO.US,D,20220224,000000,96.6998,100.252,95.1302,99.889,1551168.6726629,0
+COO.US,D,20220225,000000,100.144,102.801,99.2215,102.696,1047601.3007799,0
+COO.US,D,20220228,000000,101.743,102.821,100.959,102.228,1299575.036302,0
+COO.US,D,20220301,000000,101.978,103.419,101.029,102.798,1587098.0460053,0
+COO.US,D,20220302,000000,103.438,104.648,102.377,103.906,1641184.1561215,0
+COO.US,D,20220303,000000,103.906,104.785,103.098,104.258,1272511.9760249,0
+COO.US,D,20220304,000000,103.171,107.64,102.478,106.107,2553654.2035308,0
+COO.US,D,20220307,000000,104.918,105.082,99.3928,100.276,2291669.856416,0
+COO.US,D,20220308,000000,99.864,100.326,95.053,95.0728,1971090.2228201,0
+COO.US,D,20220309,000000,96.5048,97.3172,95.3952,96.6572,1634402.3868771,0
+COO.US,D,20220310,000000,95.0602,96.8648,95.021,96.2998,1014556.6800187,0
+COO.US,D,20220311,000000,97.3298,97.5148,94.888,94.9652,1440535.8104922,0
+COO.US,D,20220314,000000,96.0648,96.2398,94.193,95.4275,1099930.952667,0
+COO.US,D,20220315,000000,96.8622,97.6422,95.5923,97.5923,952588.5136125,0
+COO.US,D,20220316,000000,98.4118,101.963,98.4118,101.753,1250942.348888,0
+COO.US,D,20220317,000000,101.164,105.366,101.164,104.428,1307449.0905044,0
+COO.US,D,20220318,000000,104.648,105.61,103.83,105.3,1888724.7351109,0
+COO.US,D,20220321,000000,104.672,105.34,103.823,104.49,1300003.1479888,0
+COO.US,D,20220322,000000,104.51,104.972,104,104.625,951288.17437683,0
+COO.US,D,20220323,000000,104.07,104.07,101.511,101.753,1138945.1307809,0
+COO.US,D,20220324,000000,102.081,103.096,101.311,102.958,1309177.5414269,0
+COO.US,D,20220325,000000,103.106,103.198,101.371,102.076,721500.22673715,0
+COO.US,D,20220328,000000,102.208,103.228,101.139,103.161,742533.71400456,0
+COO.US,D,20220329,000000,104.328,105.288,103.231,104.375,1307817.1865342,0
+COO.US,D,20220330,000000,103.986,105.53,103.986,105.322,639870.93108761,0
+COO.US,D,20220331,000000,104.972,106.377,104.37,104.37,1090248.426666,0
+COO.US,D,20220401,000000,104.583,107.08,104.225,107.077,1650818.6695969,0
+COO.US,D,20220404,000000,107.22,107.443,104.033,104.303,801709.15183697,0
+COO.US,D,20220405,000000,103.988,105.618,103.988,105.102,1122800.9190396,0
+COO.US,D,20220406,000000,104.84,105.41,103.316,104.878,836646.26631652,0
+COO.US,D,20220407,000000,104.54,106.062,103.523,103.968,1876153.4554849,0
+COO.US,D,20220408,000000,103.408,104.219,100.91,102.836,1483386.9896123,0
+COO.US,D,20220411,000000,102.366,103.238,101.548,101.713,937652.61709942,0
+COO.US,D,20220412,000000,101.518,102.911,100.414,100.686,879837.53415972,0
+COO.US,D,20220413,000000,100.442,101.318,100.079,101.126,805454.12883569,0
+COO.US,D,20220414,000000,101.398,101.756,99.499,99.879,871015.23257618,0
+COO.US,D,20220418,000000,99.509,99.7685,98.042,98.779,622778.47196522,0
+COO.US,D,20220419,000000,98.989,103.028,98.989,102.666,867062.20129975,0
+COO.US,D,20220420,000000,103.378,105.035,103.137,104.618,923560.94082858,0
+COO.US,D,20220421,000000,105.29,105.29,102.143,102.336,689095.7729843,0
+COO.US,D,20220422,000000,101.641,101.641,97.5222,97.7023,1501595.7399554,0
+COO.US,D,20220425,000000,97.4622,98.9365,96.2148,98.489,1234189.9784888,0
+COO.US,D,20220426,000000,97.6072,98.152,95.6072,95.6448,862721.06877452,0
+COO.US,D,20220427,000000,95.8998,96.6722,94.148,94.3205,807518.66743755,0
+COO.US,D,20220428,000000,94.7905,94.7905,91.881,93.2655,1025943.6506794,0
+COO.US,D,20220429,000000,92.8955,93.228,90.0202,90.2362,1365064.1212541,0
+COO.US,D,20220502,000000,90.5212,90.9125,87.2122,89.2368,1337953.0484513,0
+COO.US,D,20220503,000000,89.6618,89.919,88.382,88.4995,950003.83931637,0
+COO.US,D,20220504,000000,88.272,90.8962,87.0822,90.5962,1156789.786138,0
+COO.US,D,20220505,000000,90.1738,90.1738,85.9838,86.95,1037770.7361583,0
+COO.US,D,20220506,000000,86.2275,86.4625,83.7108,84.3655,1498038.8120154,0
+COO.US,D,20220509,000000,83.3058,83.3458,77.6122,77.8822,2072832.7656626,0
+COO.US,D,20220510,000000,78.6945,80.1502,77.3372,79.2368,1854743.8701001,0
+COO.US,D,20220511,000000,78.8868,81.9538,78.8692,78.9992,1850518.7678451,0
+COO.US,D,20220512,000000,78.772,80.184,77.7235,79.3942,1385953.5709446,0
+COO.US,D,20220513,000000,79.919,82.1948,79.919,81.9262,1349512.0639955,0
+COO.US,D,20220516,000000,81.2465,82.271,81.144,81.9562,1182656.5343183,0
+COO.US,D,20220517,000000,83.5458,85.1452,83.4482,85.0402,1801862.0741683,0
+COO.US,D,20220518,000000,83.8908,84.6768,83.2083,83.4182,2027544.9508671,0
+COO.US,D,20220519,000000,82.8708,84.9005,82.8708,84.648,1702912.2598997,0
+COO.US,D,20220520,000000,85.0552,85.6475,83.6045,85.2802,1456115.8750574,0
+COO.US,D,20220523,000000,85.89,86.3125,83.5683,84.658,1507381.2492932,0
+COO.US,D,20220524,000000,84.3205,85.6162,83.2182,85.2402,1410776.0466925,0
+COO.US,D,20220525,000000,84.6955,85.705,84.2205,84.938,1397656.6240656,0
+COO.US,D,20220526,000000,85.2852,86.8325,84.8305,85.905,1880962.710135,0
+COO.US,D,20220527,000000,88.142,88.3202,86,88.0195,1806987.4112787,0
+COO.US,D,20220531,000000,87.5498,87.9745,86.43,87.662,4380702.8484331,0
+COO.US,D,20220601,000000,88.062,88.4895,84.938,85.78,1546979.5798021,0
+COO.US,D,20220602,000000,85.885,88.1998,84.713,88.1795,1516795.7053594,0
+COO.US,D,20220603,000000,86.7975,88.482,85.315,85.545,1926706.6439239,0
+COO.US,D,20220606,000000,86.6025,87.0025,85.8575,86.13,938960.9584227,0
+COO.US,D,20220607,000000,85.43,87.1198,85.32,86.855,1014080.5558063,0
+COO.US,D,20220608,000000,86.3775,87.0012,85.945,85.9925,767012.09998554,0
+COO.US,D,20220609,000000,85.0327,85.7632,84.178,84.2455,1023162.925237,0
+COO.US,D,20220610,000000,83.312,83.8132,82.0088,83.0658,1163447.5230247,0
+COO.US,D,20220613,000000,81.4238,81.4412,79.7068,80.0165,1094373.502826,0
+COO.US,D,20220614,000000,79.6868,80.014,78.416,78.7095,1454735.5149457,0
+COO.US,D,20220615,000000,79.5417,80.409,77.8748,78.8145,1138761.082766,0
+COO.US,D,20220616,000000,76.0575,76.655,74.3158,76.27,2272632.8900058,0
+COO.US,D,20220617,000000,76.705,78.226,76.215,76.215,1964212.4285243,0
+COO.US,D,20220621,000000,77.2348,77.2348,75.4842,75.9725,1157786.0460447,0
+COO.US,D,20220622,000000,74.8055,76.3175,74.5855,75.3305,2068311.5861662,0
+COO.US,D,20220623,000000,75.4105,77.0475,75.4105,76.9075,1834270.528965,0
+COO.US,D,20220624,000000,77.8097,80.9315,77.1572,80.8515,2157930.9662885,0
+COO.US,D,20220627,000000,80.8865,81.194,79.7452,80.4965,1440171.7155062,0
+COO.US,D,20220628,000000,80.8365,81.3688,78.3348,78.4995,1339101.3480225,0
+COO.US,D,20220629,000000,78.7295,79.5018,77.8398,79.4068,944050.28613891,0
+COO.US,D,20220630,000000,78.3372,79.2268,77.6498,78.2598,1629101.0038393,0
+COO.US,D,20220701,000000,78.3372,80.1515,78.0948,79.6068,1121272.5203072,0
+COO.US,D,20220705,000000,78.7945,79.2342,76.9925,78.9518,1137520.7591873,0
+COO.US,D,20220706,000000,78.837,79.4242,77.7272,78.1298,1096778.130151,0
+COO.US,D,20220707,000000,78.2122,79.3018,77.5835,79.2418,1685415.6953533,0
+COO.US,D,20220708,000000,78.1498,78.9508,77.4998,77.8722,1392467.2702543,0
+COO.US,D,20220711,000000,77.4622,77.7023,75.6975,76.12,1151184.3237714,0
+COO.US,D,20220712,000000,75.835,76.5875,74.2108,74.2758,1546895.5578823,0
+COO.US,D,20220713,000000,73.0232,73.3758,71.729,73.0232,1277469.2692956,0
+COO.US,D,20220714,000000,72.3238,72.431,70.984,72.1062,1051278.260034,0
+COO.US,D,20220715,000000,72.481,73.5332,71.9062,73.3582,1258216.2465201,0
+COO.US,D,20220718,000000,73.7182,74.2857,72.8632,73.5158,1577575.5617565,0
+COO.US,D,20220719,000000,74.743,75.99,74.2458,75.755,1159254.4291201,0
+COO.US,D,20220720,000000,75.7275,77.1548,75.7275,76.7575,1048797.6128767,0
+COO.US,D,20220721,000000,77.1348,79.0392,76.85,78.9493,879865.54146633,0
+COO.US,D,20220722,000000,78.9768,79.7365,77.8572,78.3398,775198.23560454,0
+COO.US,D,20220725,000000,78.582,78.802,77.9298,78.4072,692464.65186563,0
+COO.US,D,20220726,000000,78.562,78.562,77.5072,77.6998,974589.06886095,0
+COO.US,D,20220727,000000,78.1598,79.8268,78.1598,79.6268,1010314.9732271,0
+COO.US,D,20220728,000000,80.3668,82.2638,79.0192,81.594,928537.4579809,0
+COO.US,D,20220729,000000,81.559,82.3388,80.9317,81.7365,1171073.5415525,0
+COO.US,D,20220801,000000,81.2068,82.2845,80.9317,81.334,1165396.6033335,0
+COO.US,D,20220802,000000,80.9792,82.4188,80.3892,81.1892,774455.99317032,0
+COO.US,D,20220803,000000,81.6415,83.0838,81.2368,82.2712,815954.85162387,0
+COO.US,D,20220804,000000,82.2262,82.5788,81.3065,81.854,722907.47382451,0
+COO.US,D,20220805,000000,81.2942,82.7412,81.2942,82.7138,590857.65014993,0
+COO.US,D,20220808,000000,83.4287,83.6512,82.8662,83.4038,645394.6633996,0
+COO.US,D,20220809,000000,83.3388,83.4812,81.2418,81.394,789610.49773236,0
+COO.US,D,20220810,000000,82.7988,83.1025,81.9215,83.0462,1202342.7093606,0
+COO.US,D,20220811,000000,83.7438,84.276,82.034,82.1712,1080522.5763315,0
+COO.US,D,20220812,000000,82.7412,83.5312,82.1212,83.5038,589713.46105153,0
+COO.US,D,20220815,000000,83.0812,84.3785,82.8538,83.3213,581364.08116215,0
+COO.US,D,20220816,000000,82.7512,84.346,82.2662,84.3035,888630.86267826,0
+COO.US,D,20220817,000000,83.6762,84.2985,82.1688,82.2538,1087195.6791851,0
+COO.US,D,20220818,000000,82.2538,82.7538,81.043,81.729,789474.47525213,0
+COO.US,D,20220819,000000,81.329,81.554,80.1368,80.6592,1153522.6409417,0
+COO.US,D,20220822,000000,79.7392,80.1192,78.2822,78.592,949968.99993941,0
+COO.US,D,20220823,000000,78.2372,78.2372,77.1972,77.8172,729632.58527351,0
+COO.US,D,20220824,000000,77.4698,78.051,76.6098,77.4398,1831038.6129814,0
+COO.US,D,20220825,000000,78.1498,78.5782,77.2023,78.4945,1321042.3266667,0
+COO.US,D,20220826,000000,78.487,78.6958,74.1252,74.1302,1249370.4815693,0
+COO.US,D,20220829,000000,73.0428,73.5165,72.122,72.8127,1510805.6885705,0
+COO.US,D,20220830,000000,72.8178,73.3728,71.9132,72.0532,1733990.5739988,0
+COO.US,D,20220831,000000,72.8153,73.3153,71.3895,71.8482,2185145.1356307,0
+COO.US,D,20220901,000000,71.4958,75.2602,70.7458,75.0178,3459043.6709143,0
+COO.US,D,20220902,000000,75.5428,75.8372,73.579,73.8702,1749077.0673207,0
+COO.US,D,20220906,000000,74.2028,74.9702,73.5778,74.0327,1060607.2849614,0
+COO.US,D,20220907,000000,74.3478,77.0148,74.334,76.5148,1600880.5751107,0
+COO.US,D,20220908,000000,75.7248,77.6248,75.0402,76.9622,1270405.9580707,0
+COO.US,D,20220909,000000,77.1498,78.732,76.6322,78.662,923844.68241298,0
+COO.US,D,20220912,000000,78.7995,79.7143,78.7995,79.6817,767642.86717529,0
+COO.US,D,20220913,000000,77.5648,77.9872,76.2748,76.3798,1096233.172798,0
+COO.US,D,20220914,000000,76.2173,76.5785,75.2502,75.7122,1053034.0333416,0
+COO.US,D,20220915,000000,75.7698,77.1948,74.674,74.9778,1002105.6164791,0
+COO.US,D,20220916,000000,74.3428,74.3428,72.7018,72.8502,1311508.7510671,0
+COO.US,D,20220919,000000,72.3258,72.8028,71.0308,72.5755,1378819.8754748,0
+COO.US,D,20220920,000000,71.7708,72.3908,70.4558,70.8708,1180859.1588067,0
+COO.US,D,20220921,000000,70.9632,71.4908,69.0762,69.0812,811734.15407557,0
+COO.US,D,20220922,000000,68.4463,68.8262,67.8738,68.5362,1353771.7358067,0
+COO.US,D,20220923,000000,67.9512,69.1088,67.4988,68.9088,1591639.0477774,0
+COO.US,D,20220926,000000,68.4962,68.9438,66.3265,67.2388,1576616.5650344,0
+COO.US,D,20220927,000000,67.8962,67.9862,65.7618,65.9418,1418238.3901131,0
+COO.US,D,20220928,000000,66.324,67.7312,65.7168,67.2662,1689919.2904044,0
+COO.US,D,20220929,000000,66.594,67.7962,65.9018,67.3388,1025701.5161378,0
+COO.US,D,20220930,000000,67.5288,68.6238,65.9092,65.9643,1601880.7404065,0
+COO.US,D,20221003,000000,67.0662,68.8037,66.4077,68.3037,1354195.8058921,0
+COO.US,D,20221004,000000,68.8762,69.881,68.6938,69.881,1606853.5622572,0
+COO.US,D,20221005,000000,69.1438,69.7985,68.6025,69.3535,956722.11601669,0
+COO.US,D,20221006,000000,69.2335,69.7185,67.125,67.3712,1134595.5128839,0
+COO.US,D,20221007,000000,66.5715,66.644,65.0018,65.5868,1114840.2479611,0
+COO.US,D,20221010,000000,65.9018,65.9018,64.299,64.4018,944180.04320729,0
+COO.US,D,20221011,000000,64.3742,65.4643,63.5595,64.0695,1412089.3738745,0
+COO.US,D,20221012,000000,62.4698,63.457,61.7972,63.1895,1751149.4098136,0
+COO.US,D,20221013,000000,61.5622,64.748,61.0438,63.7995,1937436.1971492,0
+COO.US,D,20221014,000000,64.5942,65.1218,62.0148,62.1572,1572615.9038512,0
+COO.US,D,20221017,000000,63.2045,65.7642,62.5722,65.0168,1434553.0864183,0
+COO.US,D,20221018,000000,66.899,67.4463,64.4305,64.6068,1185795.9747067,0
+COO.US,D,20221019,000000,64.4742,64.9167,63.657,64.1095,1263628.8380263,0
+COO.US,D,20221020,000000,64.2192,64.8393,63.552,63.9145,1201754.6121666,0
+COO.US,D,20221021,000000,63.9945,65.1192,62.6348,64.9868,957898.31040456,0
+COO.US,D,20221024,000000,65.5842,65.6452,64.2442,64.6342,1003373.8260742,0
+COO.US,D,20221025,000000,64.7605,66.6015,64.6667,66.304,1082510.9049395,0
+COO.US,D,20221026,000000,66.9815,68.8625,66.534,68.5562,1606361.4809317,0
+COO.US,D,20221027,000000,68.7038,68.7038,67.1637,67.2962,876480.85466482,0
+COO.US,D,20221028,000000,67.2238,68.9712,67.019,68.8438,926225.07581699,0
+COO.US,D,20221031,000000,67.9688,69.0988,67.9688,68.3363,856773.59767627,0
+COO.US,D,20221101,000000,69.0762,69.9982,68.9062,69.7385,1176506.4394393,0
+COO.US,D,20221102,000000,69.4985,70.5658,67.5962,67.5962,2009636.1295227,0
+COO.US,D,20221103,000000,66.834,66.834,64.3092,66.379,1059687.1328893,0
+COO.US,D,20221104,000000,67.5362,68.0188,66.4445,67.6438,1183983.6751907,0
+COO.US,D,20221107,000000,68.2162,68.2162,66.7815,67.6312,854649.24658798,0
+COO.US,D,20221108,000000,67.8562,69.1012,66.859,68.3662,919547.9723022,0
+COO.US,D,20221109,000000,68.1462,68.6787,67.6442,68.3812,1366905.9064712,0
+COO.US,D,20221110,000000,71.5308,75.6175,71.1308,75.4952,1849537.6702926,0
+COO.US,D,20221111,000000,76.0923,81.9528,75.6835,81.0668,4078850.105386,0
+COO.US,D,20221114,000000,80.4618,80.9992,78.5695,78.612,1642683.4838142,0
+COO.US,D,20221115,000000,78.757,79.8518,78.1422,78.9317,1265705.1811804,0
+COO.US,D,20221116,000000,79.1468,79.6642,77.4197,77.5748,1254303.2968082,0
+COO.US,D,20221117,000000,75.9272,76.7048,75.3502,75.7372,1116528.5269805,0
+COO.US,D,20221118,000000,77.2548,77.2572,75.801,76.8372,886950.58498131,0
+COO.US,D,20221121,000000,76.1697,77.5447,75.9172,76.7772,1043100.3916236,0
+COO.US,D,20221122,000000,76.8097,77.5773,75.706,77.2947,831469.4156924,0
+COO.US,D,20221123,000000,77.4898,78.507,77.3172,78.2622,678432.12345064,0
+COO.US,D,20221125,000000,78.7395,78.9118,77.301,78.582,477542.92279638,0
+COO.US,D,20221128,000000,78.2298,79.253,76.8498,77.0698,935990.68976524,0
+COO.US,D,20221129,000000,76.9523,77.9373,76.6548,76.8472,1219181.4922807,0
+COO.US,D,20221130,000000,79.4493,79.4493,76.4585,79.0743,4776701.43822,0
+COO.US,D,20221201,000000,80.2192,82.2012,79.9242,81.6415,1270750.0149324,0
+COO.US,D,20221202,000000,80.283,81.5115,80.283,80.5668,1154086.7341685,0
+COO.US,D,20221205,000000,79.5368,80.4955,78.6045,80.3768,1237796.5687663,0
+COO.US,D,20221206,000000,80.1718,80.7992,77.5098,78.2622,1335928.7869295,0
+COO.US,D,20221207,000000,78.4895,79.9192,78.1098,78.632,1074673.6096816,0
+COO.US,D,20221208,000000,78.622,80.348,77.9338,79.8442,1373907.0635418,0
+COO.US,D,20221209,000000,78.1272,81.894,76.2385,77.3548,3266867.9103171,0
+COO.US,D,20221212,000000,77.7422,79.2042,77.1648,78.517,1992201.2480863,0
+COO.US,D,20221213,000000,81.0992,82.9562,80.0592,82.4438,2009412.0924965,0
+COO.US,D,20221214,000000,81.1568,83.6838,80.4192,81.2018,2658775.4117898,0
+COO.US,D,20221215,000000,80.4968,81.824,79.9618,81.0118,2008119.8789343,0
+COO.US,D,20221216,000000,79.9518,80.4142,78.8632,79.4518,1983415.7961279,0
+COO.US,D,20221219,000000,79.1667,79.5118,78.697,79.0518,851704.75995713,0
+COO.US,D,20221220,000000,78.847,80.0668,78.2098,79.9592,987723.23952547,0
+COO.US,D,20221221,000000,80.6892,82.8562,80.6418,82.1588,1267029.4000321,0
+COO.US,D,20221222,000000,82.0415,82.7938,80.6442,82.6938,1154250.761277,0
+COO.US,D,20221223,000000,82.3812,83.2588,81.994,83.1688,936898.83985383,0
+COO.US,D,20221227,000000,83.3962,84.0362,82.5588,83.3462,896992.2445512,0
+COO.US,D,20221228,000000,83.3562,84.0088,82.0565,82.084,612625.24764784,0
+COO.US,D,20221229,000000,82.8138,84.4685,82.4625,83.5812,560536.6390423,0
+COO.US,D,20221230,000000,82.9862,83.5688,81.7715,82.6538,1027949.8877228,0
+COO.US,D,20230103,000000,83.4638,84.6785,82.0988,83.1562,1078658.2682201,0
+COO.US,D,20230104,000000,84.546,85.4832,83.9062,85.3782,1176546.4460511,0
+COO.US,D,20230105,000000,84.561,85.2385,84.1412,84.826,1044860.6825442,0
+COO.US,D,20230106,000000,85.7308,86.9608,83.4562,86.2782,1086555.5733958,0
+COO.US,D,20230109,000000,86.8708,86.9958,85.2298,86.0482,1487237.7935401,0
+COO.US,D,20230110,000000,86.0332,86.9782,85.8882,85.9482,1273082.4004023,0
+COO.US,D,20230111,000000,86.9132,88.1255,86.5095,87.563,1436861.467921,0
+COO.US,D,20230112,000000,88.2355,88.468,86.5808,87.348,908974.22479494,0
+COO.US,D,20230113,000000,87.023,88.0118,86.8932,87.583,824384.24473692,0
+COO.US,D,20230117,000000,87.293,87.848,85.7632,86.3183,1600004.4303116,0
+COO.US,D,20230118,000000,86.4708,87.6655,84.3672,84.841,1780658.2867011,0
+COO.US,D,20230119,000000,84.0738,86.2008,84.0738,85.5833,772459.66323989,0
+COO.US,D,20230120,000000,85.6708,86.4358,84.971,85.9257,1019443.165745,0
+COO.US,D,20230123,000000,85.9208,86.5332,85.4082,86.5282,1257741.6710226,0
+COO.US,D,20230124,000000,86.9982,87.3082,85.046,85.7808,875712.00417676,0
+COO.US,D,20230125,000000,84.7785,85.9958,84.441,85.8882,709351.08527502,0
+COO.US,D,20230126,000000,86.4132,87.3582,85.6632,87.2708,775860.25010202,0
+COO.US,D,20230127,000000,86.6908,87.2832,86.0058,86.1132,620228.16435714,0
+COO.US,D,20230130,000000,85.1035,85.7808,84.6472,85.206,953922.07764799,0
+COO.US,D,20230131,000000,85.6458,87.3333,84.786,87.2258,1084412.2109727,0
+COO.US,D,20230201,000000,87.4532,89.3605,86.8482,89.138,1209225.9034885,0
+COO.US,D,20230202,000000,90.018,92.9328,89.5505,90.6255,2079477.4836313,0
+COO.US,D,20230203,000000,89.228,90.538,88.5292,88.6155,1045833.2150872,0
+COO.US,D,20230206,000000,87.4882,88.3932,86.2558,86.6032,1001725.7898868,0
+COO.US,D,20230207,000000,86.1358,87.7032,85.0735,87.2282,861678.91442498,0
+COO.US,D,20230208,000000,86.4382,87.5893,86.0532,86.1082,756050.7117751,0
+COO.US,D,20230209,000000,86.6132,86.6132,83.5485,83.8985,937956.83785342,0
+COO.US,D,20230210,000000,83.676,84.276,82.8335,83.7785,1119034.8996277,0
+COO.US,D,20230213,000000,84.0935,84.946,83.7735,84.591,962334.73093989,0
+COO.US,D,20230214,000000,84.411,85.9458,83.966,84.3885,726720.4341069,0
+COO.US,D,20230215,000000,83.9785,86.6458,83.9085,86.5132,1464925.7600831,0
+COO.US,D,20230216,000000,85.1935,86.9058,84.4835,85.9257,822043.83652856,0
+COO.US,D,20230217,000000,85.5582,86.6208,84.896,86.2732,684445.15118306,0
+COO.US,D,20230221,000000,85.5308,85.5308,83.8185,84.3035,778764.47563218,0
+COO.US,D,20230222,000000,84.191,84.8822,83.191,84.606,1210566.0075554,0
+COO.US,D,20230223,000000,85.001,85.6632,83.6935,85.0085,1080575.9130617,0
+COO.US,D,20230224,000000,83.8935,84.381,82.0462,82.621,1157165.8607206,0
+COO.US,D,20230227,000000,83.2435,84.041,82.601,83.0685,893521.38717988,0
+COO.US,D,20230228,000000,82.941,82.941,80.6412,81.7362,5298471.4574059,0
+COO.US,D,20230301,000000,81.3162,82.2535,80.4062,80.8838,1753004.1310593,0
+COO.US,D,20230302,000000,80.2462,82.1535,80.0038,81.9588,1564189.4684926,0
+COO.US,D,20230303,000000,86.2432,88.913,85.532,87.9458,2466583.5446889,0
+COO.US,D,20230306,000000,87.7432,88.0032,86.4908,86.4908,1442191.9946728,0
+COO.US,D,20230307,000000,86.4758,86.572,83.7635,84.0785,1442143.990945,0
+COO.US,D,20230308,000000,83.4435,84.426,82.6635,83.8185,881556.45803291,0
+COO.US,D,20230309,000000,84.386,85.752,83.5185,83.7035,875844.01442813,0
+COO.US,D,20230310,000000,83.7035,83.7035,80.6488,81.1888,1200117.1961439,0
+COO.US,D,20230313,000000,80.9388,83.8485,80.4762,83.4835,1109486.1581119,0
+COO.US,D,20230314,000000,84.9485,85.3732,83.5035,84.7785,1078783.7738915,0
+COO.US,D,20230315,000000,83.1785,84.716,82.7785,84.651,1373378.6509127,0
+COO.US,D,20230316,000000,83.831,86.7158,82.816,86.3158,1288068.026042,0
+COO.US,D,20230317,000000,86.2758,87.2282,84.2535,85.3682,2188961.9857454,0
+COO.US,D,20230320,000000,85.291,86.6532,85.291,86.1208,734257.01936698,0
+COO.US,D,20230321,000000,86.6382,87.7882,86.2482,87.7008,1030236.0038723,0
+COO.US,D,20230322,000000,87.4908,88.558,86.0258,86.1258,1155049.696388,0
+COO.US,D,20230323,000000,86.4832,88.1882,86.081,86.2332,994733.24687481,0
+COO.US,D,20230324,000000,86.2532,89.5155,85.9595,88.748,1492867.9299565,0
+COO.US,D,20230327,000000,89.348,90.413,88.8055,89.1405,1484275.2626855,0
+COO.US,D,20230328,000000,88.743,89.8755,88.4482,88.693,1035176.387522,0
+COO.US,D,20230329,000000,89.388,90.853,89.1505,90.448,1245276.7030446,0
+COO.US,D,20230330,000000,91.243,92.3102,90.899,91.8602,1468590.0446363,0
+COO.US,D,20230331,000000,92.3902,93.4702,92.1815,93.3328,1498512.3682803,0
+COO.US,D,20230403,000000,92.8928,93.0627,91.563,92.0878,1415801.9453305,0
+COO.US,D,20230404,000000,92.2028,92.8678,91.8078,92.5078,1045205.1663156,0
+COO.US,D,20230405,000000,92.1727,93.5402,91.353,93.3928,871551.68110326,0
+COO.US,D,20230406,000000,93.3102,93.484,91.4955,93.0678,1145512.9558041,0
+COO.US,D,20230410,000000,92.4403,92.5252,91.5255,92.5228,593802.1122191,0
+COO.US,D,20230411,000000,92.8478,93.774,92.7552,92.9778,614735.73783799,0
+COO.US,D,20230412,000000,93.7478,94.724,92.864,93.2128,962666.75672364,0
+COO.US,D,20230413,000000,93.6178,94.644,93.1928,94.3778,625072.54055139,0
+COO.US,D,20230414,000000,93.9202,94.6877,92.9528,93.4202,762159.18613399,0
+COO.US,D,20230417,000000,93.2702,93.7402,92.3765,92.8628,702686.56773612,0
+COO.US,D,20230418,000000,93.6828,94.6702,92.8742,94.5052,897805.71988346,0
+COO.US,D,20230419,000000,94.3278,96.4725,94.3278,96.3775,803162.37027189,0
+COO.US,D,20230420,000000,95.8725,96.6075,95.445,96.3125,1248712.9698909,0
+COO.US,D,20230421,000000,97.0425,97.0425,95.7338,96.3425,849281.95172807,0
+COO.US,D,20230424,000000,96.7925,97.065,95.8375,96.365,717423.71216188,0
+COO.US,D,20230425,000000,95.9925,96.2475,94.5002,94.7452,667995.87380013,0
+COO.US,D,20230426,000000,94.2628,95.05,93.2802,93.9802,987496.6849133,0
+COO.US,D,20230427,000000,93.8228,94.7827,93.1502,94.5327,767619.61016796,0
+COO.US,D,20230428,000000,94.5428,95.6588,94.1652,95.355,697542.16824331,0
+COO.US,D,20230501,000000,95.06,96.355,95.06,95.935,421176.70684321,0
+COO.US,D,20230502,000000,95.51,96.4575,94.6278,95.555,714039.44935401,0
+COO.US,D,20230503,000000,96.5175,96.695,94.6778,95.225,901646.01810515,0
+COO.US,D,20230504,000000,94.7378,95.5975,94.1952,94.8102,528621.0505271,0
+COO.US,D,20230505,000000,95.28,96.6425,95.19,96.4775,525968.84456774,0
+COO.US,D,20230508,000000,96.095,96.995,95.52,96.52,733712.97711891,0
+COO.US,D,20230509,000000,96.3825,96.8475,96.1188,96.315,486185.75517736,0
+COO.US,D,20230510,000000,96.68,98.7922,96.68,97.7175,1043457.0305626,0
+COO.US,D,20230511,000000,97.4925,98.4148,97.31,98.015,1050277.5602167,0
+COO.US,D,20230512,000000,97.825,98.411,96.7575,97.5325,1737086.8949925,0
+COO.US,D,20230515,000000,97.66,97.7362,96.785,97.33,992185.04899229,0
+COO.US,D,20230516,000000,97.0925,97.0925,96.2975,96.92,1121395.0829098,0
+COO.US,D,20230517,000000,97.0075,97.0075,94.3928,96.4225,1499640.4558829,0
+COO.US,D,20230518,000000,96.52,97.5088,96.4525,96.9675,1055885.9957447,0
+COO.US,D,20230519,000000,97.15,97.3275,96.4475,96.5175,2300930.6807717,0
+COO.US,D,20230522,000000,96.5475,98.7085,96.5475,97.5275,1267758.4488842,0
+COO.US,D,20230523,000000,96.715,96.9225,94.4602,95.0025,1744083.4383152,0
+COO.US,D,20230524,000000,94.6552,94.8102,93.6602,94.4852,1386111.639704,0
+COO.US,D,20230525,000000,94.4553,94.7977,92.1577,92.8528,1692379.423195,0
+COO.US,D,20230526,000000,92.7452,93.0902,91.6855,92.3402,1703932.3203452,0
+COO.US,D,20230530,000000,91.9128,92.4553,91.4555,92.0428,1700036.0177745,0
+COO.US,D,20230531,000000,91.713,92.9652,91.1392,92.8752,5394338.9020756,0
+COO.US,D,20230601,000000,92.7428,93.8828,91.8028,93.5402,1451184.6930086,0
+COO.US,D,20230602,000000,90.0255,91.118,89.0055,89.1105,2806877.9705483,0
+COO.US,D,20230605,000000,89.8405,89.8405,88.2458,88.3808,1185916.0933449,0
+COO.US,D,20230606,000000,88.3308,89.2218,87.5507,88.1508,1014490.7811633,0
+COO.US,D,20230607,000000,87.6558,87.8708,86.6315,87.6908,986400.59979586,0
+COO.US,D,20230608,000000,87.5882,87.6432,86.3458,87.4408,1118430.8527199,0
+COO.US,D,20230609,000000,87.4208,87.4232,86.0882,86.5308,1182703.8438949,0
+COO.US,D,20230612,000000,87.0683,89.1568,87.022,88.988,1372518.5841235,0
+COO.US,D,20230613,000000,88.9955,90.093,88.9955,89.788,1038432.6403892,0
+COO.US,D,20230614,000000,90.998,92.1228,90.1842,90.678,1535631.2507794,0
+COO.US,D,20230615,000000,90.9255,92.4952,90.498,91.8852,1209925.9578518,0
+COO.US,D,20230616,000000,92.9828,93.9452,91.663,91.8452,2514239.2454337,0
+COO.US,D,20230620,000000,90.8005,92.4377,90.788,92.2752,985476.52803626,0
+COO.US,D,20230621,000000,91.9478,92.7715,91.3892,92.6702,790861.41503052,0
+COO.US,D,20230622,000000,92.9002,93.7352,92.5778,93.2578,1120567.0186057,0
+COO.US,D,20230623,000000,92.9478,93.9502,92.5152,93.1877,1247012.8378657,0
+COO.US,D,20230626,000000,93.2428,93.9302,92.3378,93.4128,908310.53564406,0
+COO.US,D,20230627,000000,93.5578,94.7202,92.7765,94.6452,916863.19980862,0
+COO.US,D,20230628,000000,94.6602,95.3545,94.279,95.1175,873315.81809885,0
+COO.US,D,20230629,000000,94.7878,95.7512,94.7878,94.9875,999293.60101307,0
+COO.US,D,20230630,000000,95.9875,96.3982,94.9875,95.85,839841.21859973,0
+COO.US,D,20230703,000000,95.155,95.155,93.8127,94.3478,544590.29063232,0
+COO.US,D,20230705,000000,94.5252,94.6478,93.2928,94.3178,1227943.3570086,0
+COO.US,D,20230706,000000,93.5327,94.7528,93.2452,93.9403,1385699.6077073,0
+COO.US,D,20230707,000000,93.6352,94.9478,93.5803,94.5878,802110.28857157,0
+COO.US,D,20230710,000000,94.8178,96.0125,94.7728,95.8525,632765.13792672,0
+COO.US,D,20230711,000000,96.07,96.5425,95.1438,95.615,675620.46589446,0
+COO.US,D,20230712,000000,96.31,97.175,95.845,96.8325,795613.78407987,0
+COO.US,D,20230713,000000,96.9675,97.6875,96.495,97.515,728780.59409042,0
+COO.US,D,20230714,000000,97.575,99.4373,97.575,99.3322,1159902.0732036,0
+COO.US,D,20230717,000000,99.2572,99.8972,98.4298,98.4848,999761.63735884,0
+COO.US,D,20230718,000000,98.0325,98.7848,97.2475,98.3048,907050.43779006,0
+COO.US,D,20230719,000000,98.0975,99.2498,97.2275,98.7023,1228063.366328,0
+COO.US,D,20230720,000000,98.8398,99.4523,97.805,97.955,792537.54519186,0
+COO.US,D,20230721,000000,97.9575,98.1438,96.8675,96.895,1141020.6069469,0
+COO.US,D,20230724,000000,96.975,97.0225,95.9012,96.7325,790673.40043008,0
+COO.US,D,20230725,000000,96.68,97.3037,96.085,96.5725,1016534.9399042,0
+COO.US,D,20230726,000000,96.405,97.3775,95.7275,97.3675,644412,0
+COO.US,D,20230727,000000,97.94,97.94,96.9844,97.1625,1046828,0
+COO.US,D,20230728,000000,98.235,98.8912,97.16,98.3625,928008,0
+COO.US,D,20230731,000000,98.64,98.64,97.225,97.815,862860,0
+COO.US,D,20230801,000000,96.94,97.7262,96.7475,97.5025,1189952,0
+COO.US,D,20230802,000000,96.975,97.54,96.275,96.965,1851064,0
+COO.US,D,20230803,000000,95.8475,97.6425,95.8475,97.455,1414420,0
+COO.US,D,20230804,000000,97.4475,97.9012,97.0025,97.1975,1378220,0
+COO.US,D,20230807,000000,97.7125,97.7125,96.9525,97.4575,459936,0
+COO.US,D,20230808,000000,96.6825,96.95,94.62,96.265,921532,0
+COO.US,D,20230809,000000,96.2275,97.19,95.475,95.7675,845884,0
+COO.US,D,20230810,000000,96.2325,97.355,94.4425,94.4425,1134020,0
+COO.US,D,20230811,000000,94.1,94.2075,93.0525,93.6225,1444240,0
+COO.US,D,20230814,000000,93.55,94.81,93.55,94.48,1353800,0
+COO.US,D,20230815,000000,94.1925,94.9025,93.9,94.2475,1165828,0
+COO.US,D,20230816,000000,93.9225,94.8388,93.1925,93.195,1196412,0
+COO.US,D,20230817,000000,93.5825,94.855,92.01,92.02,671028,0
+COO.US,D,20230818,000000,91.66,92.6075,91.1038,92.24,1039660,0
+COO.US,D,20230821,000000,92.4525,93.2225,92.0225,93.02,609900,0
+COO.US,D,20230822,000000,93.255,93.4975,92.4,92.545,620756,0
+COO.US,D,20230823,000000,92.9925,94.135,92.7275,93.39,749976,0
+COO.US,D,20230824,000000,93.1925,94.055,92.28,92.455,983752,0
+COO.US,D,20230825,000000,92.5225,93.5175,91.7672,92.845,749964,0
+COO.US,D,20230828,000000,93.5575,94.22,92.7425,93.34,1057108,0
+COO.US,D,20230829,000000,93.535,94.6575,93.4077,94.5275,1036324,0
+COO.US,D,20230830,000000,94.53,95.7859,94.53,95.215,824636,0
+COO.US,D,20230831,000000,94.5725,94.5725,92.1675,92.4975,2200188,0
+COO.US,D,20230901,000000,93.18,93.18,89.9162,91.1725,1750228,0
+COO.US,D,20230905,000000,90.875,90.875,88.01,88.0525,1307076,0
+COO.US,D,20230906,000000,87.965,90.1,87.65,89.1625,1775724,0
+COO.US,D,20230907,000000,89.2175,89.4075,88.1675,88.435,1043088,0
+COO.US,D,20230908,000000,88.27,89.78,86.9675,87.5025,824352,0
+COO.US,D,20230911,000000,87.9,88.0988,87.2975,87.8975,1068616,0
+COO.US,D,20230912,000000,87.63,87.63,86.7962,86.96,949116,0
+COO.US,D,20230913,000000,86.605,86.8425,85.5738,86.1575,1109728,0
+COO.US,D,20230914,000000,86.725,86.805,84.7825,85.03,2629524,0
+COO.US,D,20230915,000000,85.0575,86.1562,84.905,85.59,1683156,0
+COO.US,D,20230918,000000,84.365,84.785,84.3225,84.365,731344,0
+COO.US,D,20230919,000000,84.2175,84.58,83.6225,84.18,764652,0
+COO.US,D,20230920,000000,84.73,85.205,83.9725,84.155,625504,0
+COO.US,D,20230921,000000,83.7275,83.8225,82.0088,82.0975,665512,0
+COO.US,D,20230922,000000,82.3175,82.9525,81.545,82.2175,626256,0
+COO.US,D,20230925,000000,81.9975,83.4688,81.9175,82.8375,1168380,0
+COO.US,D,20230926,000000,82.655,83.4688,81.9175,82.8375,1168380,0
+COO.US,D,20230927,000000,80.545,81.82,78.4488,78.98,3007744,0
+COO.US,D,20230928,000000,79.1,80.0775,79.03,79.8425,1927924,0
+COO.US,D,20230929,000000,80.2425,81.1338,79.3325,79.5025,1246104,0
+COO.US,D,20231002,000000,78.79,79.4,77.426,77.975,1311080,0
+COO.US,D,20231003,000000,77.5,78.525,77.2975,78.2275,1178732,0
+COO.US,D,20231004,000000,78.445,79.135,77.8075,78.7175,1077240,0
+COO.US,D,20231005,000000,78.4425,78.4425,77.1025,77.8775,919752,0
+COO.US,D,20231006,000000,77.355,78.9675,76.3375,78.365,1875464,0
+COO.US,D,20231009,000000,77.9,78.695,77.1425,77.7025,1934912,0
+COO.US,D,20231010,000000,77.995,79.2525,77.5375,79.03,1206796,0
+COO.US,D,20231011,000000,78.87,78.87,76.83,77.6875,1151464,0
+COO.US,D,20231012,000000,77.6875,78.9925,77.13,77.6875,2189340,0
+COO.US,D,20231013,000000,77.99,81.5075,77.6025,81.385,2200800,0
+COO.US,D,20231016,000000,82.17,83.075,80.6625,82.9,1686212,0
+COO.US,D,20231017,000000,82.1525,83.2975,81.275,82.5075,1249076,0
+COO.US,D,20231018,000000,82.58,83.18,81.625,81.7125,1090292,0
+COO.US,D,20231019,000000,81.63,82.9125,80.78,80.95,947896,0
+COO.US,D,20231020,000000,81.3325,81.99,81.095,81.1175,760536,0
+COO.US,D,20231023,000000,81.115,81.7525,80.545,80.6,866156,0
+COO.US,D,20231024,000000,80.2575,81.2225,80.2525,80.3775,875156,0
+COO.US,D,20231025,000000,79.9975,79.9975,78.415,78.805,767640,0
+COO.US,D,20231026,000000,78.575,78.69,76.89,76.965,1004048,0
+COO.US,D,20231027,000000,77.34,78.1425,76.3638,76.72,703428,0
+COO.US,D,20231030,000000,77.6,77.6575,75.935,77.385,1139948,0
+COO.US,D,20231031,000000,77.8025,78.1462,77.01,77.9375,1283368,0
+COO.US,D,20231101,000000,78.0075,79.445,77.5925,79.23,837820,0
+COO.US,D,20231102,000000,79.2575,82.1662,78.6275,81.84,1211920,0
+COO.US,D,20231103,000000,82.7525,84.3788,82.34,83.66,1120028,0
+COO.US,D,20231106,000000,83.5275,84.1175,82.9135,83.6275,1180260,0
+COO.US,D,20231107,000000,83.4425,83.5825,82.815,83.4375,810124,0
+COO.US,D,20231108,000000,83.8425,84.9175,82.65,83.1675,693256,0
+COO.US,D,20231109,000000,83.39,83.39,80.99,81.42,1022532,0
+COO.US,D,20231110,000000,81.7025,84.7548,80.4794,82.32,715812,0
+COO.US,D,20231113,000000,82.485,83.155,81.9925,82.6425,650760,0
+COO.US,D,20231114,000000,84.0425,86.0825,84.0425,85.7375,878172,0
+COO.US,D,20231115,000000,85.3825,86.5,84.77,85.3775,1195188,0
+COO.US,D,20231116,000000,86.165,86.78,85.0275,85.1425,870572,0
+COO.US,D,20231117,000000,86.0175,86.0175,83.71,84.28,1393472,0
+COO.US,D,20231120,000000,83.75,84.6661,83.6,84.5025,1433920,0
+COO.US,D,20231121,000000,84.715,86.2425,84.125,84.3475,1015164,0
+COO.US,D,20231122,000000,84.9775,85.725,84.5425,84.76,709128,0
+COO.US,D,20231124,000000,84.545,84.9875,84.13,84.835,288520,0
+COO.US,D,20231127,000000,84.15,84.6875,83.66,83.765,1438420,0
+COO.US,D,20231128,000000,83.7025,84.305,83.195,83.585,975320,0
+COO.US,D,20231129,000000,83.74,84.375,82.5475,82.8975,1398900,0
+COO.US,D,20231130,000000,82.97,84.38,82.215,84.23,1850820,0
+COO.US,D,20231201,000000,84.1525,85.3725,83.4825,85.27,871020,0
+COO.US,D,20231204,000000,84.61,85.085,84.1375,84.58,1087388,0
+COO.US,D,20231205,000000,84.2875,84.385,82.5525,83.8225,892228,0
+COO.US,D,20231206,000000,84.5275,86.2275,84.245,85.6425,1428700,0
+COO.US,D,20231207,000000,85.7025,86.4875,85.3588,86.2375,1072288,0
+COO.US,D,20231208,000000,86,86.5012,82.6925,83.75,2311204,0
+COO.US,D,20231211,000000,83.7375,84.8525,83.453,84.84,1359240,0
+COO.US,D,20231212,000000,85.2575,85.7762,84.2638,85.065,1039008,0
+COO.US,D,20231213,000000,85.215,89.26,84.79,88.9025,1492336,0
+COO.US,D,20231214,000000,89.5925,94.5675,89.07,91.8125,2863508,0
+COO.US,D,20231215,000000,91.285,91.5125,90.485,90.8,2451620,0
+COO.US,D,20231218,000000,90.8625,92.2925,90.31,91.42,1183212,0
+COO.US,D,20231219,000000,91.445,92.9862,90.8175,91.35,1513636,0
+COO.US,D,20231220,000000,91.4225,91.8375,90.05,90.085,788556,0
+COO.US,D,20231221,000000,90.99,92.355,90.99,92.115,499428,0
+COO.US,D,20231222,000000,92.7925,93.8075,92.185,93.35,824820,0
+COO.US,D,20231226,000000,93.55,94.6138,92.645,94.2425,630620,0
+COO.US,D,20231227,000000,94.24,95.2792,93.8488,95,738444,0
+COO.US,D,20231228,000000,94.8975,95.6275,94.7278,94.885,599840,0
+COO.US,D,20231229,000000,94.4175,95.1312,94.0325,94.61,597520,0
+COO.US,D,20240102,000000,93.5175,95.2375,92.98,93.27,726520,0
+COO.US,D,20240103,000000,92.885,92.885,90.6125,90.97,1133832,0
+COO.US,D,20240104,000000,90.8125,91.94,90.7225,91.495,641516,0
+COO.US,D,20240105,000000,91.435,92.0875,91.1175,91.4825,676804,0
+COO.US,D,20240108,000000,91.3775,93.4175,91.3775,93.3925,747792,0
+COO.US,D,20240109,000000,92.8825,94.3438,92.1963,92.8325,1525640,0
+COO.US,D,20240110,000000,92.5,96.2425,92.2962,96.2175,1353468,0
+COO.US,D,20240111,000000,96.0925,96.1125,94.755,95.1325,710304,0
+COO.US,D,20240112,000000,96.0775,96.8825,95.5475,95.9425,740804,0
+COO.US,D,20240116,000000,95.305,95.75,94.03,95.705,1174068,0
+COO.US,D,20240117,000000,94.575,95.9688,93.5425,94.7025,749056,0
+COO.US,D,20240118,000000,94.7025,96.7825,94.7025,96.4375,1108324,0
+COO.US,D,20240119,000000,96.53,96.9725,95.6525,96.875,1308776,0
+COO.US,D,20240122,000000,97.8,98.35,96.9875,97.005,989796,0
+COO.US,D,20240123,000000,97.15,97.15,95.865,96.64,736180,0
+COO.US,D,20240124,000000,96.915,97.7025,94.7912,94.9825,940656,0
+COO.US,D,20240125,000000,96.055,96.205,94.4325,94.8225,923904,0
+COO.US,D,20240126,000000,94.75,94.75,92.8188,93.16,1462060,0
+COO.US,D,20240129,000000,92.725,94.83,92.1488,94.53,941900,0
+COO.US,D,20240130,000000,94.44,95.5675,93.75,93.8,899284,0
+COO.US,D,20240131,000000,94.13,95.0181,93.1,93.2575,964820,0
+COO.US,D,20240201,000000,93.6725,95.38,93.185,95.38,1128904,0
+COO.US,D,20240202,000000,94.5125,94.6225,92.995,94.0725,998236,0
+COO.US,D,20240205,000000,93.4025,94.07,92.7025,92.84,772136,0
+COO.US,D,20240206,000000,93.3375,93.86,93.0188,93.675,794272,0
+COO.US,D,20240207,000000,94.1925,94.7075,93.3125,93.66,1001220,0
+COO.US,D,20240208,000000,93.1625,93.6098,92.115,93.4125,632668,0
+COO.US,D,20240209,000000,93.33,94.2375,92.6225,94.15,654460,0
+COO.US,D,20240212,000000,93.8025,95.13,93.8025,94.7525,480716,0
+COO.US,D,20240213,000000,93.3475,93.745,91.2262,91.9225,700984,0
+COO.US,D,20240214,000000,91.9725,93.28,90.6725,93.1225,853412,0
+COO.US,D,20240215,000000,93.77,94.9022,93.46,93.6425,651804,0
+COO.US,D,20240216,000000,93.24,94.3575,92.9675,93.0025,675620,0
+COO.US,D,20240220,000000,94.41,95.86,93.36,95.7,1300021,0
+COO.US,D,20240221,000000,95.76,98.32,95.2,98.08,1868532,0
+COO.US,D,20240222,000000,98.08,98.92,97.08,97.78,2149394,0
+COO.US,D,20240223,000000,97.53,97.92,96.005,96.75,1427662,0
+COO.US,D,20240226,000000,96.29,96.48,94.31,94.5,1215324,0
+COO.US,D,20240227,000000,94,94.425,93.45,93.74,1879458,0
+COO.US,D,20240228,000000,93.74,95.035,93.29,94.51,1598066,0
+COO.US,D,20240229,000000,94.51,95.05,93.43,93.6,2355572,0
+COO.US,D,20240301,000000,102.04,102.55,97.72,102.19,2804322,0
+COO.US,D,20240304,000000,102.02,104.07,101.58,102.77,1758024,0
+COO.US,D,20240305,000000,102.47,103.64,100.81,101.42,1219764,0
+COO.US,D,20240306,000000,102.82,102.82,101.57,101.87,1440869,0
+COO.US,D,20240307,000000,102.48,103.27,101.89,102.08,1754087,0
+COO.US,D,20240308,000000,102,102.56,101.25,101.51,997660,0
+COO.US,D,20240311,000000,101.51,102.71,100.78,101.44,952889,0
+COO.US,D,20240312,000000,101.06,102.1,100.93,101.54,751313,0
+COO.US,D,20240313,000000,103.5,103.91,101.89,102.36,1000594,0
+COO.US,D,20240314,000000,101.71,101.94,100.815,101.5,1224090,0
+COO.US,D,20240315,000000,99.94,101.24,99.9,100.71,1283323,0
+COO.US,D,20240318,000000,101.3,101.4525,100.71,100.82,770226,0
+COO.US,D,20240319,000000,102.11,102.82,101.17,102.25,1999369,0
+COO.US,D,20240320,000000,102.5,102.5799,100.5724,101.66,884373,0
+COO.US,D,20240321,000000,101.48,103.47,101.33,101.37,878501,0
+COO.US,D,20240322,000000,101,101.07,99.3701,100.42,1114207,0
+COO.US,D,20240325,000000,100.93,101.21,100.47,100.87,862408,0
+COO.US,D,20240326,000000,100.95,101.31,99.915,100.73,1056164,0
+COO.US,D,20240327,000000,101.8,102.035,101.29,101.84,986336,0
+COO.US,D,20240328,000000,102.17,102.17,101.3,101.46,887890,0
+COO.US,D,20240401,000000,101.04,101.09,98.89,99.24,877679,0
+COO.US,D,20240402,000000,98.79,99.01,97.49,98.06,900612,0
+COO.US,D,20240403,000000,98.08,99.175,97.7801,98.96,773560,0
+COO.US,D,20240404,000000,99.98,100.85,98.869,99.16,1377432,0
+COO.US,D,20240405,000000,99.23,99.28,97.86,98.6,905975,0
+COO.US,D,20240408,000000,98.64,98.91,97.96,98.63,916610,0
+COO.US,D,20240409,000000,98.89,99.31,98.4,98.92,906234,0
+COO.US,D,20240410,000000,97.75,98.38,96.27,96.5,1140022,0
+COO.US,D,20240411,000000,96.58,97.2799,96.02,96.12,823897,0
+COO.US,D,20240412,000000,95.97,96.17,92.88,93.52,977998,0
+COO.US,D,20240415,000000,94.14,94.45,91.87,92.04,965674,0
+COO.US,D,20240416,000000,91.74,92.19,90.13,90.53,1183113,0
+COO.US,D,20240417,000000,90.82,90.855,89.69,89.86,955663,0
+COO.US,D,20240418,000000,89.75,90.81,89.41,90.41,1575895,0
+COO.US,D,20240419,000000,90.92,90.99,90.28,90.41,1212269,0
+COO.US,D,20240422,000000,90.73,90.98,89.75,90.04,912061,0
+COO.US,D,20240423,000000,89.98,92.04,89.98,91.68,874962,0
+COO.US,D,20240424,000000,91.14,92.115,90.15,90.2,1004335,0
+COO.US,D,20240425,000000,90.09,90.8606,88.13,89.93,842092,0
+COO.US,D,20240426,000000,89.67,90.13,88.77,88.84,1143255,0
+COO.US,D,20240429,000000,89.36,89.98,88.87,89.89,1718220,0
+COO.US,D,20240430,000000,89.06,89.65,88.44,89.06,951362,0
+COO.US,D,20240501,000000,89.03,91.03,88.81,89.66,742416,0
+COO.US,D,20240502,000000,89.81,90.05,87.955,89.75,1259418,0
+COO.US,D,20240503,000000,90.85,91.96,90.58,90.64,801800,0
+COO.US,D,20240506,000000,91.19,92.455,90.39,92.4,847257,0
+COO.US,D,20240507,000000,93.11,94.34,93.0601,93.42,965595,0
+COO.US,D,20240508,000000,92.85,93.08,91.88,91.99,649900,0
+COO.US,D,20240509,000000,92.14,95.14,92.14,94.69,984298,0
+COO.US,D,20240510,000000,94.61,95.2389,94.31,94.76,783053,0
+COO.US,D,20240513,000000,94.72,95.59,92.57,92.83,846111,0
+COO.US,D,20240514,000000,94.25,96.71,94.165,95.96,1081446,0
+COO.US,D,20240515,000000,96.55,98.04,96.52,97.9,776586,0
+COO.US,D,20240516,000000,98.15,98.58,97.83,97.9,781875,0
+COO.US,D,20240517,000000,98.07,98.07,96.55,97.31,547018,0
+COO.US,D,20240520,000000,97.29,97.86,96.88,97.21,572776,0
+COO.US,D,20240521,000000,96.77,97.13,95.3,96.76,847867,0
+COO.US,D,20240522,000000,96.37,97.33,95.515,96.6,635200,0
+COO.US,D,20240523,000000,96.35,96.55,94.26,94.44,643198,0
+COO.US,D,20240524,000000,93.79,95.109,93.79,94.89,691431,0
+COO.US,D,20240528,000000,94.08,94.62,91.17,91.68,1682035,0
+COO.US,D,20240529,000000,90.62,91.73,90.45,91.11,1241535,0
+COO.US,D,20240530,000000,91.11,91.52,89.67,90.23,1696367,0
+COO.US,D,20240531,000000,96,96.13,90.79,94.31,3403030,0
+COO.US,D,20240603,000000,94.33,95.23,92.3,94.72,1675308,0
+COO.US,D,20240604,000000,94.61,95.56,92.9,94.56,1269256,0
+COO.US,D,20240605,000000,94.95,94.95,93.27,94.23,1060188,0
+COO.US,D,20240606,000000,93.8,95.95,93.25,95.25,1003735,0
+COO.US,D,20240607,000000,94.77,95.49,94.29,94.38,759106,0
+COO.US,D,20240610,000000,93.61,95.1,92.64,95.08,2409366,0
+COO.US,D,20240611,000000,94.53,94.62,93.24,93.77,921342,0
+COO.US,D,20240612,000000,94.61,96.09,93.795,94.81,1061360,0
+COO.US,D,20240613,000000,94.73,95,93.0069,94.2,680053,0
+COO.US,D,20240614,000000,93.6,93.74,92.765,93.47,668916,0
+COO.US,D,20240617,000000,92.72,93.03,91.76,92.46,789353,0
+COO.US,D,20240618,000000,92.19,93.17,91.45,91.66,899972,0
+COO.US,D,20240620,000000,91.36,92.34,90.49,91.73,1358773,0
+COO.US,D,20240621,000000,91.78,92.55,91.08,91.51,1345417,0
+COO.US,D,20240624,000000,92.14,92.14,89.65,89.81,1725125,0
+COO.US,D,20240625,000000,89.95,90.265,88.27,89.21,1690466,0
+COO.US,D,20240626,000000,88.53,89.14,87.78,87.96,1250381,0
+COO.US,D,20240627,000000,88,88.22,86.86,87.62,1529943,0
+COO.US,D,20240628,000000,87.68,88.67,86.7,87.3,1966387,0
+COO.US,D,20240701,000000,87.3,88.105,85.81,86.39,1013117,0
+COO.US,D,20240702,000000,85.75,87.05,85.64,86.51,686299,0
+COO.US,D,20240703,000000,86.32,86.685,85.02,85.51,612098,0
+COO.US,D,20240705,000000,85.86,85.96,84.76,85.9,968425,0
+COO.US,D,20240708,000000,86.11,87.05,85.41,85.65,1117334,0
+COO.US,D,20240709,000000,85.98,86.25,85,85.68,1295506,0
+COO.US,D,20240710,000000,85.97,86.53,84.79,85.55,1067164,0
+COO.US,D,20240711,000000,86.55,89.55,86.48,88.58,2861257,0
+COO.US,D,20240712,000000,88.82,91.596,88.65,90.81,1609499,0
+COO.US,D,20240715,000000,90.17,90.765,88.37,88.67,1296527,0
+COO.US,D,20240716,000000,91.99,91.99,88.11,90.14,1936339,0
+COO.US,D,20240717,000000,88,94.03,87.77,90.96,1665156,0
+COO.US,D,20240718,000000,90.16,92.805,90.16,91.32,1463832,0
+COO.US,D,20240719,000000,91.8,92.01,89.65,90.75,744890,0
+COO.US,D,20240722,000000,91.54,91.81,90.05,91.47,590695,0
+COO.US,D,20240723,000000,91.45,91.99,90.32,90.67,1629957,0
+COO.US,D,20240724,000000,90.99,93.27,90.39,91.99,1071528,0
+COO.US,D,20240725,000000,92.35,94.63,91.89,92.68,1231080,0
+COO.US,D,20240726,000000,92.6,94.17,92.405,93.21,1063395,0
+COO.US,D,20240729,000000,93.31,94,92.2,92.61,666960,0
+COO.US,D,20240730,000000,92.46,93.42,92.4,92.69,776707,0
+COO.US,D,20240731,000000,92.69,94.71,92.39,93.33,1246342,0
+COO.US,D,20240801,000000,93.31,94.79,93.09,94.2,774513,0
+COO.US,D,20240802,000000,96,96,92.315,93.27,880304,0
+COO.US,D,20240805,000000,93.13,93.17,89.8,91.41,1000241,0
+COO.US,D,20240806,000000,91.57,93.7707,90.88,92.49,677024,0
+COO.US,D,20240807,000000,92.41,93.89,91.46,91.8,717397,0
+COO.US,D,20240808,000000,92.01,93.17,91.6,93.09,979514,0
+COO.US,D,20240809,000000,93.17,93.585,92.2,93.13,544900,0
+COO.US,D,20240812,000000,92.7,93.14,90.645,90.97,1429931,0
+COO.US,D,20240813,000000,90.94,92.48,90.745,91.99,1034695,0
+COO.US,D,20240814,000000,91.37,91.55,90.23,91.42,786612,0
+COO.US,D,20240815,000000,91.97,92.4901,91.435,92,685273,0
+COO.US,D,20240816,000000,92.08,94.25,91.91,94.14,785196,0
+COO.US,D,20240819,000000,94.4,95.36,93.93,95.22,845530,0
+COO.US,D,20240820,000000,95.15,96.61,94.94,95.89,947130,0
+COO.US,D,20240821,000000,95.88,95.94,92.44,93.66,1230776,0
+COO.US,D,20240822,000000,93.97,94.45,93.29,94.11,886865,0
+COO.US,D,20240823,000000,94.39,94.98,93.69,94.62,1614938,0
+COO.US,D,20240826,000000,94.78,95.38,93.965,94.45,1166392,0
+COO.US,D,20240827,000000,94.82,95.61,94.1,94.35,1397835,0
+COO.US,D,20240828,000000,94.55,95.435,94.25,94.54,1231948,0
+COO.US,D,20240829,000000,104.1,106.58,100.74,105.73,2657980,0
+COO.US,D,20240830,000000,106.38,106.95,104.495,105.73,1677051,0
+COO.US,D,20240903,000000,105,106.8,104.71,106.06,1732021,0
+COO.US,D,20240904,000000,106.32,107.455,104.48,105.54,1585329,0
+COO.US,D,20240905,000000,105.65,107.36,104.59,106.5,1228741,0
+COO.US,D,20240906,000000,106.59,107.82,105.97,106.59,1235653,0
+COO.US,D,20240909,000000,106.61,108.68,106.07,108.03,1137000,0
+COO.US,D,20240910,000000,108.11,108.53,107.26,108.34,857609,0
+COO.US,D,20240911,000000,108.05,108.65,106.03,108.51,897120,0
+COO.US,D,20240912,000000,108.35,109.595,107.69,108.86,1030834,0
+COO.US,D,20240913,000000,108.89,110.69,108.43,110.53,1287703,0
+COO.US,D,20240916,000000,111,112.375,110.66,111.23,885863,0
+COO.US,D,20240917,000000,111.19,112.18,109.38,109.83,881124,0
+COO.US,D,20240918,000000,110.08,111.96,109.48,110.53,903710,0
+COO.US,D,20240919,000000,111.79,112.29,109.91,111.1,987902,0
+COO.US,D,20240920,000000,110.38,111.01,109.44,110.49,1914533,0
+COO.US,D,20240923,000000,110.51,111,109.35,109.81,705907,0
+COO.US,D,20240924,000000,110.25,110.5,109.07,109.85,961031,0
+COO.US,D,20240925,000000,110.21,110.21,108.29,108.41,1468858,0
+COO.US,D,20240926,000000,108.77,109.8,108.04,109.54,811711,0
+COO.US,D,20240927,000000,110.08,111.44,109.48,109.78,648075,0
+COO.US,D,20240930,000000,109.98,110.675,109.63,110.34,776714,0
+COO.US,D,20241001,000000,109.84,110.13,108.25,108.36,1193637,0
+COO.US,D,20241002,000000,107.54,108.88,106.765,107.8,1083007,0
+COO.US,D,20241003,000000,107.23,107.555,106.45,106.97,2004079,0
+COO.US,D,20241004,000000,107.37,108.06,105.01,105.92,1047380,0
+COO.US,D,20241007,000000,106.48,106.83,104.91,105.49,1151189,0
+COO.US,D,20241008,000000,105.18,105.94,105.06,105.61,698693,0
+COO.US,D,20241009,000000,105.6,106.91,105.08,106.8,444492,0
+COO.US,D,20241010,000000,105.49,106.51,105.49,106.3,674449,0
+COO.US,D,20241011,000000,106.53,107.21559,106.15,106.74,892665,0
+COO.US,D,20241014,000000,106.93,107.7475,106.73,107.68,521202,0
+COO.US,D,20241015,000000,107.46,109.37,107.46,108.55,829395,0
+COO.US,D,20241016,000000,108.53,109.03,107.945,108.56,695801,0
+COO.US,D,20241017,000000,108.46,108.73,106.6,106.78,1193332,0
+COO.US,D,20241018,000000,106.78,108.545,106.54,108.26,733653,0
+COO.US,D,20241021,000000,107.95,108.3825,106.6,106.72,765008,0
+COO.US,D,20241022,000000,106.4,106.48,105.21,105.83,1999677,0
+COO.US,D,20241023,000000,105.61,106.21,104.7,105.32,912377,0
+COO.US,D,20241024,000000,105.8,109.035,105.445,107.3,3239608,0
+COO.US,D,20241025,000000,107.44,108.32,107.05,107.82,3270373,0
+COO.US,D,20241028,000000,108.01,108.01,105.42,105.51,950918,0
+COO.US,D,20241029,000000,105.12,105.435,104.41,104.53,837051,0
+COO.US,D,20241030,000000,103.96,105.83,103.96,105.2,1414508,0
+COO.US,D,20241031,000000,105.03,105.38,104.445,104.68,1131611,0
+COO.US,D,20241101,000000,104.92,106.26,104.92,105.85,715874,0
+COO.US,D,20241104,000000,106.06,106.375,104.565,104.86,692427,0
+COO.US,D,20241105,000000,103.97,105.54,103.25,105.21,638643,0
+COO.US,D,20241106,000000,107.84,107.84,101.36,103.78,1245006,0
+COO.US,D,20241107,000000,104.37,104.37,102.25,103.33,1148586,0
+COO.US,D,20241108,000000,103.45,104.57,102.99,103.75,679183,0
+COO.US,D,20241111,000000,103.8,104.805,102.87,103.55,877673,0
+COO.US,D,20241112,000000,103.5,103.5944,99.77,102,1798381,0
+COO.US,D,20241113,000000,102.38,103.89,101.62,101.88,1732093,0
+COO.US,D,20241114,000000,101.375,101.72,99.66,99.86,1322986,0
+COO.US,D,20241115,000000,100.4,100.96,98.93,99.63,1415083,0
+COO.US,D,20241118,000000,99.28,99.96,98.91,99.48,895871,0
+COO.US,D,20241119,000000,98.94,99.9,98,99.05,887826,0
+COO.US,D,20241120,000000,98.7,99.185,97.98,99.08,899067,0
+COO.US,D,20241121,000000,99.08,100.035,98.13,99.91,992419,0
+COO.US,D,20241122,000000,99.95,101.19,99.5,100.8,1140361,0
+COO.US,D,20241125,000000,101.76,103.32,101.465,102.4,3223616,0
+COO.US,D,20241126,000000,102.75,103.49,101.09,102.64,1312112,0
+COO.US,D,20241127,000000,102.02,103.55,101.78,103.43,1536010,0
+COO.US,D,20241129,000000,103.48,104.71,103.34,104.46,740330,0
+COO.US,D,20241202,000000,104.13,104.855,102.75,103,1777160,0
+COO.US,D,20241203,000000,102.74,104,101.395,103.29,1308082,0
+COO.US,D,20241204,000000,103.45,106.63,102.8,104.98,2071297,0
+COO.US,D,20241205,000000,103.57,104.47,103.02,103.23,1850052,0
+COO.US,D,20241206,000000,99.39,101.525,97.24,98.7,3694044,0
+COO.US,D,20241209,000000,98.6,100.37,98.6,99.26,1724737,0
+COO.US,D,20241210,000000,99.6,100.08,97.87,99.08,1574474,0
+COO.US,D,20241211,000000,99.35,100.47,98.58,99.28,1186705,0
+COO.US,D,20241212,000000,99.41,99.41,96.63,96.72,1731922,0
+COO.US,D,20241213,000000,96.41,96.73,94.78,94.85,1779827,0
+COO.US,D,20241216,000000,94.76,96.14,93.85,93.98,1963229,0
+COO.US,D,20241217,000000,93.79,96.085,93.42,94.49,1955994,0
+COO.US,D,20241218,000000,94.43,94.92,92.27,92.39,1550873,0
+COO.US,D,20241219,000000,92.35,92.72,91.22,91.93,1639443,0
+COO.US,D,20241220,000000,92.42,94.71,92.28,93.44,2784859,0
+COO.US,D,20241223,000000,92.72,93.44,91.91,92.52,990571,0
+COO.US,D,20241224,000000,92.2,92.81,91.39,92.81,451163,0
+COO.US,D,20241226,000000,92.26,92.69,91.935,92.61,775164,0
+COO.US,D,20241227,000000,91.85,92.81,91.695,92.34,671750,0
+COO.US,D,20241230,000000,92.08,92.96,91.06,91.43,835641,0
+COO.US,D,20241231,000000,91.54,92.57,91.23,91.93,817504,0
+COO.US,D,20250102,000000,92.57,92.62,90.36,90.66,976177,0
+COO.US,D,20250103,000000,90.69,91.905,90.43,91.79,764905,0
+COO.US,D,20250106,000000,91.79,93.38,91.74,93.01,1231678,0
+COO.US,D,20250107,000000,92.86,94.85,92.34,92.69,1127777,0
+COO.US,D,20250108,000000,92.36,92.605,91.41,91.88,1107737,0
+COO.US,D,20250110,000000,90.77,91.71,89.43,90.31,1945207,0
+COO.US,D,20250113,000000,90.12,92.04,89.0671,91.28,1729293,0
+COO.US,D,20250114,000000,91.1,91.46,88.63,89.11,1854966,0
+COO.US,D,20250115,000000,90.62,91.27,89.77,90.68,1897199,0
+COO.US,D,20250116,000000,90.27,92.56,90.2201,92.04,1384212,0
+COO.US,D,20250117,000000,92.68,93.82,92.29,93.27,1950969,0
+COO.US,D,20250121,000000,93.53,95.81,93.51,95.35,1674826,0
+COO.US,D,20250122,000000,95.35,96.33,94.615,95.18,1377712,0
+COO.US,D,20250123,000000,95.09,95.855,94.015,95.68,983082,0
+COO.US,D,20250124,000000,94.95,98.57,94.95,97.7,2269972,0
+COO.US,D,20250127,000000,97.74,100.24,97.74,99.45,2079063,0
+COO.US,D,20250128,000000,98.82,99.79,97.71,98.5,858098,0
+COO.US,D,20250129,000000,97.79,98.72,97.48,98,819083,0
+COO.US,D,20250130,000000,98.11,99.5375,97.98,98.1,951384,0
+COO.US,D,20250131,000000,97.88,97.95,96.4,96.55,1156023,0
+COO.US,D,20250203,000000,95.26,96.0787,93.81,95.34,1126691,0
+COO.US,D,20250204,000000,94.83,95.8255,94.025,95.3,867761,0
+COO.US,D,20250205,000000,96.29,97.2119,95.52,96.67,640277,0
+COO.US,D,20250206,000000,96.57,96.78,94.74,95.29,853031,0
+COO.US,D,20250207,000000,95.02,95.4325,93.42,93.57,986790,0
+COO.US,D,20250210,000000,93.7,94.33,93.1094,93.63,1130160,0
+COO.US,D,20250211,000000,92.91,93.745,92.78,93.45,681671,0
+COO.US,D,20250212,000000,92.1,92.395,91.01,92,880878,0
+COO.US,D,20250213,000000,92.75,94.17,92.255,93.68,1037848,0
+COO.US,D,20250214,000000,92.85,92.9983,86.885,88.1,3052869,0
+COO.US,D,20250218,000000,87.99,88.145,86.08,87.29,1754853,0
+COO.US,D,20250219,000000,87.15,87.4,85.947,86.46,5215625,0
+COO.US,D,20250220,000000,86.73,88.905,86.345,88.69,1741172,0
+COO.US,D,20250221,000000,88.37,88.87,87.605,88.48,1565009,0
+COO.US,D,20250224,000000,88.54,90.88,88.44,90.06,1736487,0
+COO.US,D,20250225,000000,90.17,90.5,88.97,90.26,1353636,0
+COO.US,D,20250226,000000,89.95,92.48,89.94,90.99,1076428,0
+COO.US,D,20250227,000000,89.965,90.79,89.69,89.87,1545895,0
+COO.US,D,20250228,000000,90.06,90.65,88.8,90.38,1899096,0
+COO.US,D,20250303,000000,90.97,92.84,90.52,91.65,1660376,0
+COO.US,D,20250304,000000,91.57,91.765,89.55,90.67,2636080,0
+COO.US,D,20250305,000000,90.39,91.6,89.64,91.33,2078454,0
+COO.US,D,20250306,000000,90.53,91.59,90.08,90.98,2924582,0
+COO.US,D,20250307,000000,86.18,86.44,82.61,85,5336869,0
+COO.US,D,20250310,000000,85.3,85.34,79.74,79.89,4074017,0
+COO.US,D,20250311,000000,80.93,81.795,78.425,81.03,3370815,0
+COO.US,D,20250312,000000,81.67,81.76,79.02,79.07,2938321,0
+COO.US,D,20250313,000000,78.92,78.92,77.05,77.73,2044574,0
+COO.US,D,20250314,000000,78.08,81.35,77.85,81.22,2436702,0
+COO.US,D,20250317,000000,81.26,81.605,79.62,79.91,2923795,0
+COO.US,D,20250318,000000,79.82,80.195,79,80.04,1720018,0
+COO.US,D,20250319,000000,80.9,81.59,79.51,80.12,2779841,0
+COO.US,D,20250320,000000,80.12,81.83,79.99,80.39,1820923,0
+COO.US,D,20250321,000000,79.95,82.8,78.6601,81.71,3706371,0
+COO.US,D,20250324,000000,82.16,84.67,82.16,84.07,2343447,0
+COO.US,D,20250325,000000,83.98,84.58,83.065,83.7,1670342,0
+COO.US,D,20250326,000000,83.67,84.42,82.76,83.86,1523408,0
+COO.US,D,20250327,000000,83.83,85.27,83.21,84.98,2256924,0
+COO.US,D,20250328,000000,84.54,85.1,83.4,83.77,1736366,0
+COO.US,D,20250331,000000,83.59,84.945,83.1,84.35,1776507,0
+COO.US,D,20250401,000000,84.19,84.19,81.165,81.27,2059094,0
+COO.US,D,20250402,000000,80.77,82.28,80.525,81.23,1813561,0
+COO.US,D,20250403,000000,79.94,80.955,77.91,78.17,2485039,0
+COO.US,D,20250404,000000,76.72,76.835,73.335,73.77,2661527,0
+COO.US,D,20250407,000000,73.71,75.5,70.8,73.31,2432502,0
+COO.US,D,20250408,000000,75.74,76.075,70.51,71.5,1525358,0
+COO.US,D,20250409,000000,70.3,78.18,69.81,77.9,2702043,0
+COO.US,D,20250410,000000,77.6,77.6,72.88,75.37,2499797,0
+COO.US,D,20250411,000000,74.47,77.81,74.47,77.46,2672239,0
+COO.US,D,20250414,000000,77.92,79.04,77.18,78.76,1906163,0
+COO.US,D,20250415,000000,78.99,78.99,77.31,77.8,1386329,0
+COO.US,D,20250416,000000,77.33,78.5,76.825,78.23,2561322,0
+COO.US,D,20250417,000000,78.45,79.77,77.98,79.51,2096454,0
+COO.US,D,20250421,000000,79.19,79.19,77.59,78.7,2258442,0
+COO.US,D,20250422,000000,79.64,80.04,78.59,79.79,2200142,0
+COO.US,D,20250423,000000,80.95,82.575,79.95,80.84,1743079,0
+COO.US,D,20250424,000000,81.4,82.84,80.71,82.58,1122975,0
+COO.US,D,20250425,000000,82.34,82.53,80.68,80.89,1150372,0
+COO.US,D,20250428,000000,81.03,83.24,80.66,81.85,1532355,0
+COO.US,D,20250429,000000,81.73,82.83,80.82,82.23,1298667,0
+COO.US,D,20250430,000000,81.58,81.85,79.86,81.67,1549388,0
+COO.US,D,20250501,000000,82.91,82.91,80.2,81.14,1387209,0
+COO.US,D,20250502,000000,82.6,83.42,81.59,82.3,1708557,0
+COO.US,D,20250505,000000,81.98,82.52,80.91,81.57,1901475,0
+COO.US,D,20250506,000000,81.5,82.36,80.54,80.57,1633110,0
+COO.US,D,20250507,000000,80.55,81.52,79.86,81.25,1412840,0
+COO.US,D,20250508,000000,81.06,84.37,81.06,82.92,1779317,0
+COO.US,D,20250509,000000,82.98,83.5668,81.945,82.27,1265544,0
+COO.US,D,20250512,000000,84.3,85.23,83.6885,84.44,1484741,0
+COO.US,D,20250513,000000,84.19,84.5,81.7,81.76,1568444,0
+COO.US,D,20250514,000000,81.42,82.15,78.98,80.47,2685381,0
+COO.US,D,20250515,000000,81.41,81.62,79.67,81.45,2673003,0
+COO.US,D,20250516,000000,81.88,82.97,80.8,82.92,1519774,0
+COO.US,D,20250519,000000,81.54,82.165,81.25,81.91,1621067,0
+COO.US,D,20250520,000000,81.55,82.035,80.96,81.5,2115832,0
+COO.US,D,20250521,000000,80.95,81.26,79.33,79.37,1546590,0
+COO.US,D,20250522,000000,79.37,80.05,78.8401,79.3,2037369,0
+COO.US,D,20250523,000000,78.37,79.1,78.155,78.83,1548959,0
+COO.US,D,20250527,000000,80.21,80.95,79.62,80.59,2684416,0
+COO.US,D,20250528,000000,80.01,80.61,79.2225,80.12,2434799,0
+COO.US,D,20250529,000000,80.74,80.78,79.47,79.96,4049840,0
+COO.US,D,20250530,000000,71.98,71.98,65.95,68.28,8292546,0
+COO.US,D,20250602,000000,68.37,68.64,65.68,67,5332084,0
+COO.US,D,20250603,000000,66.85,67.8,65,66.91,4138590,0
+COO.US,D,20250604,000000,67,68.19,66.4053,67.42,3045033,0
+COO.US,D,20250605,000000,67.73,71.63,67.73,71.18,5056150,0
+COO.US,D,20250606,000000,71.84,72.97,71.68,72.33,4093480,0
+COO.US,D,20250609,000000,72.77,73.12,71.39,71.97,2581032,0
+COO.US,D,20250610,000000,72.34,73.47,72,72.69,1923733,0
+COO.US,D,20250611,000000,72.89,73.29,70.65,71.42,2293895,0
+COO.US,D,20250612,000000,71.5,71.73,70.62,70.88,1443075,0
+COO.US,D,20250613,000000,69.76,70.75,69.36,69.7,1573686,0
+COO.US,D,20250616,000000,69.905,70.58,69.35,69.74,2022253,0
+COO.US,D,20250617,000000,70.34,70.45,68.565,68.76,3224383,0
+COO.US,D,20250618,000000,68.82,70.29,67.98,69.81,3924713,0
+COO.US,D,20250620,000000,70.53,70.82,69.42,69.47,4618264,0
+COO.US,D,20250623,000000,69.2,69.725,68.12,69.52,4444733,0
+COO.US,D,20250624,000000,69.9,71.48,69.1801,70.93,4258363,0
+COO.US,D,20250625,000000,70.58,70.74,69.45,69.54,1993495,0
+COO.US,D,20250626,000000,69.7,69.9899,69.01,69.69,1518908,0
+COO.US,D,20250627,000000,69.66,71.86,69.49,71.14,5274917,0
+COO.US,D,20250630,000000,71.22,71.666,70.58,71.16,2153482,0
+COO.US,D,20250701,000000,71,73.8,70.91,72.81,2583313,0
+COO.US,D,20250702,000000,72.66,73.39,72.32,73.02,3396881,0
+COO.US,D,20250703,000000,73.41,73.915,72.77,73.3,1492346,0
+COO.US,D,20250707,000000,73.125,74.05,72.82,73.29,3553227,0
+COO.US,D,20250708,000000,73.37,74.39,72.905,74.26,2786075,0
+COO.US,D,20250709,000000,74.26,75.31,73.61,74.95,3549095,0
+COO.US,D,20250710,000000,74.81,77.06,74.4375,76.7,2983992,0
+COO.US,D,20250711,000000,75.83,75.93,74.62,74.77,2517934,0
+COO.US,D,20250714,000000,74.8,75.18,73.375,73.61,2236112,0
+COO.US,D,20250715,000000,73.79,73.985,72.1,72.2,2799945,0
+COO.US,D,20250716,000000,73.1,73.83,72.15,72.7,4496592,0
+COO.US,D,20250717,000000,72.3,73.34,72.05,73.26,2617051,0
+COO.US,D,20250718,000000,73.98,74.195,72.28,72.63,1870512,0
+COO.US,D,20250721,000000,72.74,72.87,71.3,71.32,2019252,0
+COO.US,D,20250722,000000,72.3,73.75,72.2101,73.03,2832456,0
+COO.US,D,20250723,000000,73.65,73.71,72.32,73.38,2648312,0
+COO.US,D,20250724,000000,73.24,73.889,72.745,73.8,2526697,0
+COO.US,D,20250725,000000,74.04,74.73,73.52,74.59,1284877,0
+COO.US,D,20250728,000000,74.35,74.375,72.85,72.91,1019253,0
+COO.US,D,20250729,000000,73.03,73.72,72.74,73.7,1079968,0
+COO.US,D,20250730,000000,73.75,73.85,71.89,72.28,1421870,0
+COO.US,D,20250731,000000,71.41,72,70.47,70.69,1494762,0
+COO.US,D,20250801,000000,70.5,71,69.585,70.87,1359138,0
+COO.US,D,20250804,000000,71.04,71.61,70.985,71.45,1416982,0
+COO.US,D,20250805,000000,71.41,71.41,68.95,69.56,2162717,0
+COO.US,D,20250806,000000,69.55,69.89,68.09,68.12,1805107,0
+COO.US,D,20250807,000000,68.85,69.8889,68.17,69.2,1197603,0
+COO.US,D,20250808,000000,69.18,70.37,68.8825,70.29,956175,0
+COO.US,D,20250811,000000,70.165,71.37,69.48,70.88,2105057,0
+COO.US,D,20250812,000000,71.22,72.83,70.79,72.69,1469397,0
+COO.US,D,20250813,000000,73.13,74.4899,72.9601,74.27,1450079,0
+COO.US,D,20250814,000000,73.63,73.81,72.7273,73.44,1117490,0
+COO.US,D,20250815,000000,73.84,74.33,73.14,73.26,1397178,0
+COO.US,D,20250818,000000,73.46,74.2,72.72,73.53,1832685,0
+COO.US,D,20250819,000000,73.67,74.36,73.27,74.02,1866270,0
+COO.US,D,20250820,000000,72.5,73.68,70.64,73.5,3098267,0
+COO.US,D,20250821,000000,72.93,73.73,72.6426,73.04,1712141,0
+COO.US,D,20250822,000000,73.84,75.54,73.65,75.22,1992164,0
+COO.US,D,20250825,000000,75.22,75.435,73.275,73.48,1619702,0
+COO.US,D,20250826,000000,73.48,73.79,72.93,73.66,4309261,0
+COO.US,D,20250827,000000,73.79,74.81,73.65,74.105,4098040,0
+COO.US,D,20250828,000000,62.265,66.83,61.775,64.58,14909499,0
+COO.US,D,20250829,000000,65.06,67.55,64.8235,67.395,4073100,0
+COO.US,D,20250902,000000,66.38,67.215,64.89,65.33,3775648,0
+COO.US,D,20250903,000000,66.25,67.28,65.55,67.14,3829447,0
+COO.US,D,20250904,000000,66.83,68.08,65.9675,68,3412130,0
+COO.US,D,20250905,000000,68.28,69.76,68.07,68.09,2761043,0
+COO.US,D,20250908,000000,69.43,69.81,68.34,68.79,3557155,0
+COO.US,D,20250909,000000,68.31,68.48,67.46,68.25,2363067,0
+COO.US,D,20250910,000000,68.19,68.51,67.3,67.66,2397878,0
+COO.US,D,20250911,000000,67.67,68.73,67.67,68.46,1714812,0
+COO.US,D,20250912,000000,68.13,68.13,66.345,66.68,3148126,0
+COO.US,D,20250915,000000,66.88,67.3282,65.36,65.48,2923604,0
+COO.US,D,20250916,000000,65.79,66.045,64.86,65.16,1865801,0
+COO.US,D,20250917,000000,65.16,65.955,64.186,64.32,1955715,0
+COO.US,D,20250918,000000,65.85,67.37,64.84,67.22,2625967,0
+COO.US,D,20250919,000000,67.57,69.195,66.8096,68.17,5454163,0
+COO.US,D,20250922,000000,67.68,68.4,66.84,68,2880178,0
+COO.US,D,20250923,000000,68,68.4565,67.22,67.5,3007193,0
+COO.US,D,20250924,000000,67.26,68.41,66.855,68.35,2467668,0
+COO.US,D,20250925,000000,67.725,67.97,66.56,66.89,3943395,0
+COO.US,D,20250926,000000,66.95,67.805,66.59,67.55,2967120,0
+COO.US,D,20250929,000000,67.73,68.44,66.98,67.67,1995234,0
+COO.US,D,20250930,000000,67.64,68.67,67.38,68.56,1743424,0
+COO.US,D,20251001,000000,67.67,68.24,66.82,68.07,4741914,0
+COO.US,D,20251002,000000,67.86,69.7,66.84,69.12,2479892,0
+COO.US,D,20251003,000000,69.26,71.02,69.18,70.46,1547247,0
+COO.US,D,20251006,000000,70.6,70.6,69.665,70.11,2099032,0
+COO.US,D,20251007,000000,70.21,70.525,68.96,69.02,1881618,0
+COO.US,D,20251008,000000,69.05,70.525,68.55,70.26,1770642,0
+COO.US,D,20251009,000000,70.12,70.8288,69.59,69.75,2399338,0
+COO.US,D,20251010,000000,69.82,70.03,67.83,68.37,2466097,0
+COO.US,D,20251013,000000,69.4,69.8,68.49,69.3,2971270,0
+COO.US,D,20251014,000000,68.72,71.98,68.36,71.21,2452366,0
+COO.US,D,20251015,000000,71.71,71.87,68.7,68.76,4759467,0
+COO.US,D,20251016,000000,69.25,72.16,68.49,71.56,5394412,0
+COO.US,D,20251017,000000,71.2,72.47,70.71,71.97,2372263,0
+COO.US,D,20251020,000000,76.02,76.225,73.48,74.99,4088760,0
+COO.US,D,20251021,000000,74.665,75.64,74.42,75,2595371,0
+COO.US,D,20251022,000000,75,75.6,74.41,74.45,2002365,0
+COO.US,D,20251023,000000,74.4,74.96,73.485,74.52,1906309,0
+COO.US,D,20251024,000000,74.96,74.96,73.41,73.51,1772928,0
+COO.US,D,20251027,000000,73.51,73.57,72.32,72.85,2696593,0
+COO.US,D,20251028,000000,72.55,72.82,71.47,71.75,1512616,0
+COO.US,D,20251029,000000,71.66,72.9141,69.3682,69.58,2550038,0
+COO.US,D,20251030,000000,69.71,70.84,69.38,70.11,2398802,0
+COO.US,D,20251031,000000,69.49,70.29,69.21,69.91,1274126,0
+COO.US,D,20251103,000000,69.65,69.9,68.48,69.82,1881455,0
+COO.US,D,20251104,000000,69.755,70.12,69.03,69.08,1661734,0
+COO.US,D,20251105,000000,68.86,69.99,68.34,68.88,2450087,0
+COO.US,D,20251106,000000,68.805,69.26,67.2,69,1722754,0
+COO.US,D,20251107,000000,69.11,70.23,68.13,70.1,1354068,0
+COO.US,D,20251110,000000,70.1,70.94,69.69,70.72,1640697,0
+COO.US,D,20251111,000000,71.27,71.96,71.0801,71.74,1122097,0
+COO.US,D,20251112,000000,72.25,73.39,71.55,72.49,1960757,0
+COO.US,D,20251113,000000,71.43,72.74,70.89,71.75,2754625,0
+COO.US,D,20251114,000000,71.17,72.25,70.64,72.13,2598988,0
+COO.US,D,20251117,000000,71.52,72.58,70.83,71.35,3205218,0
+COO.US,D,20251118,000000,71.68,72.73,71.2,72.2,2788625,0
+COO.US,D,20251119,000000,72.2,73.48,71.18,72.15,3505459,0
+COO.US,D,20251120,000000,72.28,73.27,71.01,71.11,2343590,0
+COO.US,D,20251121,000000,71.72,76.08,71.44,75.47,3811772,0
+COO.US,D,20251124,000000,75.48,76.52,74.89,76.01,4963206,0
+COO.US,D,20251125,000000,76.36,78.49,76.09,78.21,2403409,0
+COO.US,D,20251126,000000,77.92,78.685,77.49,77.94,3789626,0
+COO.US,D,20251128,000000,77.84,78.485,77.49,77.93,1398752,0
+COO.US,D,20251201,000000,77.58,78.48,77.07,77.41,3558529,0
+COO.US,D,20251202,000000,77.44,77.655,75.25,75.84,4079946,0
+COO.US,D,20251203,000000,75.37,76.835,75.36,75.98,3974170,0
+COO.US,D,20251204,000000,76.05,77.575,75.765,77.03,5125367,0
+COO.US,D,20251205,000000,89.66,89.83,80.89,81.4,10745760,0
+COO.US,D,20251208,000000,81.7,81.7,77.7,78.035,4170752,0
+COO.US,D,20251209,000000,78.18,79.38,77.64,78.51,3878149,0
+COO.US,D,20251210,000000,78.45,81.12,78.18,80.74,3500191,0
+COO.US,D,20251211,000000,81.28,82.19,80.84,82.11,2550206,0
+COO.US,D,20251212,000000,82.28,82.92,81.54,82.08,3308543,0
+COO.US,D,20251215,000000,82.16,82.66,80.81,81.53,2414525,0
+COO.US,D,20251216,000000,81.79,81.885,80.2379,81.04,2061111,0
+COO.US,D,20251217,000000,82.63,84.245,82.23,82.48,3629060,0
+COO.US,D,20251218,000000,82.8,83.31,81.92,82.46,3336690,0
+COO.US,D,20251219,000000,82.57,83.08,82.08,82.75,3587761,0
+COO.US,D,20251222,000000,83.38,84.18,82.605,83.84,1964342,0
+COO.US,D,20251223,000000,83.45,83.61,82.555,82.88,1609553,0
+COO.US,D,20251224,000000,83.61,83.6399,82.29,82.57,728545,0
+COO.US,D,20251226,000000,82.7,83,81.96,82.62,1237189,0
+COO.US,D,20251229,000000,82.58,82.66,81.93,82.2,1989419,0
+COO.US,D,20251230,000000,82.09,82.64,81.885,82.47,2330658,0
+COO.US,D,20251231,000000,82.13,82.52,81.855,81.96,1059092,0
+COO.US,D,20260102,000000,82.09,82.44,80.8,81.11,2229568,0
+COO.US,D,20260105,000000,81.095,83.39,80.23,82.74,1664715,0
+COO.US,D,20260106,000000,83.14,84.48,82.935,84.32,2396428,0
+COO.US,D,20260107,000000,84.32,85.04,83.245,83.9,3377997,0
+COO.US,D,20260108,000000,82.87,84.255,82.7,83.13,2472654,0
+COO.US,D,20260109,000000,83.13,83.88,82.11,83.45,2514881,0
+COO.US,D,20260112,000000,84,84.355,82.94,83.23,3274236,0
+COO.US,D,20260113,000000,83.5,84.05,81.19,81.7,1623220,0
+COO.US,D,20260114,000000,81.43,81.96,80.105,81.69,2695522,0
+COO.US,D,20260115,000000,81.88,82.47,80.69,82.31,2427743,0
+COO.US,D,20260116,000000,82.31,82.74,81.98,82.37,3501330,0
+COO.US,D,20260120,000000,81.26,81.6529,80.24,80.61,2605555,0
+COO.US,D,20260121,000000,81.35,83.1,81.15,82.54,1591349,0
+COO.US,D,20260122,000000,82.23,83.79,82.23,82.8,2792626,0
+COO.US,D,20260123,000000,82.27,82.515,80.82,81.29,1459575,0
+COO.US,D,20260126,000000,81.52,81.605,80.53,80.9,1331703,0
+COO.US,D,20260127,000000,80.38,81.31,80,80.7,1461478,0
+COO.US,D,20260128,000000,80.76,81.19,80.09,80.48,1123713,0
+COO.US,D,20260129,000000,80.86,81.005,79.61,80.37,2039994,0
+COO.US,D,20260130,000000,80.37,81.545,80.293,81.38,1680346,0
+COO.US,D,20260202,000000,81.24,81.37,79.7,80.65,1803058,0
+COO.US,D,20260203,000000,80.39,81.8338,78.79,79.33,1050844,0
+COO.US,D,20260204,000000,80.16,82.105,79.53,80.92,1803136,0
+COO.US,D,20260205,000000,80.95,81.475,79.76,80.1,1796183,0
+COO.US,D,20260206,000000,80.42,82.18,80.22,82.1,1508278,0
+COO.US,D,20260209,000000,81.5,81.735,80.34,81.48,1515220,0
+COO.US,D,20260210,000000,81.78,83.2,81.47,81.57,3453415,0
+COO.US,D,20260211,000000,81.73,83.07,80.51,83.05,1472903,0
+COO.US,D,20260212,000000,83.24,83.24,80.99,81.7,1716138,0
+COO.US,D,20260213,000000,82.02,84.23,82.02,82.99,2177049,0
+COO.US,D,20260217,000000,83.13,83.76,81.22,81.94,1763078,0
+COO.US,D,20260218,000000,81.535,83.56,81.185,83.4,1580172,0
diff --git a/daily/us/nasdaq stocks/1/crac.us.txt b/daily/us/nasdaq stocks/1/crac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0f4da953a848b691a2771e9bfd970d0bebb4358
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crac.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAC.US,D,20251209,000000,9.9,9.92,9.89,9.9,1288864,0
+CRAC.US,D,20251210,000000,9.91,9.9198,9.9,9.91,390435,0
+CRAC.US,D,20251211,000000,9.91,9.91,9.895,9.895,1317679,0
+CRAC.US,D,20251212,000000,9.89,9.905,9.89,9.89,1797645,0
+CRAC.US,D,20251215,000000,9.9,9.9,9.9,9.9,5791,0
+CRAC.US,D,20251216,000000,9.9,9.91,9.895,9.91,433215,0
+CRAC.US,D,20251217,000000,9.91,9.91,9.9,9.91,555134,0
+CRAC.US,D,20251218,000000,9.91,9.915,9.905,9.915,111046,0
+CRAC.US,D,20251219,000000,9.915,9.95,9.915,9.92,163702,0
+CRAC.US,D,20251222,000000,9.92,9.92,9.91,9.915,63972,0
+CRAC.US,D,20251223,000000,9.92,9.93,9.92,9.92,48706,0
+CRAC.US,D,20251224,000000,9.93,9.93,9.91,9.91,97559,0
+CRAC.US,D,20251226,000000,9.94,9.94,9.94,9.94,144,0
+CRAC.US,D,20251229,000000,9.91,9.93,9.9,9.92,4444,0
+CRAC.US,D,20251230,000000,9.94,9.94,9.94,9.94,2377,0
+CRAC.US,D,20251231,000000,9.94,9.94,9.925,9.94,348801,0
+CRAC.US,D,20260102,000000,9.94,9.94,9.93,9.94,1457,0
+CRAC.US,D,20260105,000000,9.91,9.95,9.91,9.95,6970,0
+CRAC.US,D,20260106,000000,9.94,9.95,9.94,9.95,642,0
+CRAC.US,D,20260107,000000,9.945,9.95,9.94,9.95,685172,0
+CRAC.US,D,20260108,000000,9.94,9.95,9.94,9.95,152800,0
+CRAC.US,D,20260109,000000,9.95,9.96,9.95,9.96,1207,0
+CRAC.US,D,20260112,000000,9.96,10,9.96,10,46857,0
+CRAC.US,D,20260113,000000,9.95,9.97,9.95,9.97,300,0
+CRAC.US,D,20260115,000000,9.99,9.99,9.99,9.99,146,0
+CRAC.US,D,20260120,000000,9.99,9.99,9.95,9.97,112300,0
+CRAC.US,D,20260121,000000,9.97,9.97,9.97,9.97,172,0
+CRAC.US,D,20260122,000000,9.99,9.995,9.97,9.97,161226,0
+CRAC.US,D,20260123,000000,9.98,9.98,9.98,9.98,179,0
+CRAC.US,D,20260126,000000,9.98,9.98,9.98,9.98,128,0
+CRAC.US,D,20260127,000000,9.97,9.97,9.97,9.97,150,0
+CRAC.US,D,20260128,000000,9.97,9.97,9.97,9.97,128,0
+CRAC.US,D,20260129,000000,9.98,9.9879,9.98,9.98,50482,0
+CRAC.US,D,20260130,000000,10,10,9.98,9.98,420,0
+CRAC.US,D,20260202,000000,9.98,9.98,9.98,9.98,115,0
+CRAC.US,D,20260203,000000,9.99,10.03,9.99,10.03,132097,0
+CRAC.US,D,20260204,000000,10,10.05,10,10.02,21844,0
+CRAC.US,D,20260205,000000,10,10.02,10,10.02,5974,0
+CRAC.US,D,20260206,000000,10,10,10,10,413,0
+CRAC.US,D,20260209,000000,10,10,10,10,100314,0
+CRAC.US,D,20260210,000000,10,10.02,10,10.02,297,0
+CRAC.US,D,20260211,000000,10,10,9.99,10,172145,0
+CRAC.US,D,20260212,000000,10,10,9.99,9.99,47224,0
+CRAC.US,D,20260213,000000,9.99,9.99,9.97,9.97,6968,0
+CRAC.US,D,20260217,000000,9.98,9.98,9.98,9.98,199,0
+CRAC.US,D,20260218,000000,9.99,10,9.98,10,218370,0
diff --git a/daily/us/nasdaq stocks/1/craqu.us.txt b/daily/us/nasdaq stocks/1/craqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19548aa6c070606c2bf980fb54b89865337b8136
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/craqu.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAQU.US,D,20260105,000000,10.29,10.29,10.28,10.28,200,0
+CRAQU.US,D,20260108,000000,10.24,10.33,10.21,10.32,4756,0
+CRAQU.US,D,20260211,000000,10.41,10.41,10.41,10.41,300,0
diff --git a/daily/us/nasdaq stocks/1/crdf.us.txt b/daily/us/nasdaq stocks/1/crdf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..846bb20231eb5d27b46d57eecd0fc23da39c4e8a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crdf.us.txt	
@@ -0,0 +1,3450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRDF.US,D,20120531,000000,228.24,287.99,228.24,280.79,1111,0
+CRDF.US,D,20120601,000000,287.99,289.43,259.19,259.19,502,0
+CRDF.US,D,20120604,000000,288.71,288.71,262.79,266.39,675,0
+CRDF.US,D,20120605,000000,262.79,274.31,255.59,273.59,442,0
+CRDF.US,D,20120606,000000,259.19,287.99,259.19,287.99,253,0
+CRDF.US,D,20120607,000000,288.71,288.71,270.71,274.31,244,0
+CRDF.US,D,20120608,000000,287.99,287.99,266.39,287.27,83,0
+CRDF.US,D,20120611,000000,285.83,303.83,269.27,270.71,450,0
+CRDF.US,D,20120612,000000,305.27,305.27,265.67,277.19,339,0
+CRDF.US,D,20120613,000000,267.11,287.27,266.39,272.87,130,0
+CRDF.US,D,20120614,000000,273.59,275.03,265.67,275.03,143,0
+CRDF.US,D,20120615,000000,266.39,277.19,234,234,737,0
+CRDF.US,D,20120618,000000,269.27,273.59,256.31,264.95,4123,0
+CRDF.US,D,20120619,000000,277.19,287.99,262.79,262.79,4844,0
+CRDF.US,D,20120620,000000,280.79,280.79,269.99,277.19,792,0
+CRDF.US,D,20120621,000000,302.39,302.39,267.11,277.19,477,0
+CRDF.US,D,20120622,000000,280.79,280.79,267.83,280.79,1120,0
+CRDF.US,D,20120625,000000,277.19,284.39,269.27,277.19,373,0
+CRDF.US,D,20120626,000000,277.19,284.39,266.39,275.75,598,0
+CRDF.US,D,20120627,000000,269.27,273.59,262.79,264.95,470,0
+CRDF.US,D,20120628,000000,266.39,277.19,266.39,270.71,367,0
+CRDF.US,D,20120629,000000,266.39,280.79,266.39,280.79,210,0
+CRDF.US,D,20120702,000000,278.63,278.63,272.15,276.47,671,0
+CRDF.US,D,20120703,000000,277.19,277.19,275.03,275.03,217,0
+CRDF.US,D,20120705,000000,277.19,277.19,266.39,266.39,365,0
+CRDF.US,D,20120706,000000,266.39,273.59,262.79,263.51,298,0
+CRDF.US,D,20120709,000000,277.19,277.19,259.91,270.71,518,0
+CRDF.US,D,20120710,000000,270.71,270.71,263.51,269.99,21,0
+CRDF.US,D,20120711,000000,272.87,273.59,266.39,273.59,121,0
+CRDF.US,D,20120712,000000,266.39,273.59,263.51,267.11,231,0
+CRDF.US,D,20120713,000000,273.59,273.59,266.39,269.99,120,0
+CRDF.US,D,20120716,000000,269.99,287.99,266.39,273.59,10911,0
+CRDF.US,D,20120717,000000,279.35,280.07,244.8,257.03,4587,0
+CRDF.US,D,20120718,000000,264.23,268.55,234,241.92,1923,0
+CRDF.US,D,20120719,000000,238.32,260.63,223.2,231.12,1106,0
+CRDF.US,D,20120720,000000,231.84,251.99,214.56,234,1287,0
+CRDF.US,D,20120723,000000,230.4,230.4,151.92,201.6,1513,0
+CRDF.US,D,20120724,000000,216,233.28,201.6,208.8,634,0
+CRDF.US,D,20120725,000000,226.8,226.8,189.36,203.04,932,0
+CRDF.US,D,20120726,000000,204.48,213.84,190.8,203.76,176,0
+CRDF.US,D,20120727,000000,195.12,212.4,185.76,193.68,486,0
+CRDF.US,D,20120730,000000,187.2,199.44,185.76,193.68,199,0
+CRDF.US,D,20120731,000000,189.93,190.08,182.16,186.34,145,0
+CRDF.US,D,20120801,000000,183.6,192.96,183.6,190.8,26,0
+CRDF.US,D,20120802,000000,184.32,205.92,182.88,200.88,356,0
+CRDF.US,D,20120803,000000,201.6,205.2,188.06,190.44,306,0
+CRDF.US,D,20120806,000000,185.04,185.76,182.16,183.6,62,0
+CRDF.US,D,20120807,000000,184.32,190.8,182.16,182.16,106,0
+CRDF.US,D,20120808,000000,182.88,182.88,160.56,169.2,2229,0
+CRDF.US,D,20120809,000000,162,166.32,162,164.88,221,0
+CRDF.US,D,20120810,000000,159.84,172.8,159.84,169.2,141,0
+CRDF.US,D,20120813,000000,169.92,169.92,162,166.96,90,0
+CRDF.US,D,20120814,000000,165.6,165.6,162,162,53,0
+CRDF.US,D,20120815,000000,162.72,165.78,154.8,156.24,437,0
+CRDF.US,D,20120816,000000,158.4,165.6,158.4,159.12,404,0
+CRDF.US,D,20120817,000000,158.4,167.68,151.92,164.88,609,0
+CRDF.US,D,20120820,000000,162,177.84,160.56,176.4,488,0
+CRDF.US,D,20120821,000000,166.32,174.24,166.32,174.24,57,0
+CRDF.US,D,20120822,000000,176.39,177.11,169.92,172.08,107,0
+CRDF.US,D,20120823,000000,176.4,177.12,166.32,169.2,157,0
+CRDF.US,D,20120824,000000,164.88,164.88,154.8,162.72,288,0
+CRDF.US,D,20120827,000000,152.64,158.4,152.64,158.4,395,0
+CRDF.US,D,20120828,000000,154.8,167.76,150.48,157.68,216,0
+CRDF.US,D,20120829,000000,165.6,165.6,154.8,155.52,31,0
+CRDF.US,D,20120830,000000,154.8,155.52,154.8,155.52,47,0
+CRDF.US,D,20120831,000000,155.52,163,155.52,157.08,64,0
+CRDF.US,D,20120904,000000,160.56,165.6,158.43,159.12,350,0
+CRDF.US,D,20120905,000000,167.76,176.4,167.54,176.4,345,0
+CRDF.US,D,20120906,000000,177.12,203.76,177.12,199.44,549,0
+CRDF.US,D,20120907,000000,211.68,211.68,190.8,203.76,558,0
+CRDF.US,D,20120910,000000,214.56,214.56,204.48,209.52,270,0
+CRDF.US,D,20120911,000000,215.28,215.28,201.67,206.64,275,0
+CRDF.US,D,20120912,000000,206.64,211.68,192.24,204.48,729,0
+CRDF.US,D,20120913,000000,207.36,211.32,190.08,203.04,675,0
+CRDF.US,D,20120914,000000,192.24,200.88,191.52,191.52,89,0
+CRDF.US,D,20120917,000000,177.84,203.04,177.84,200.16,196,0
+CRDF.US,D,20120918,000000,203.76,212.4,203.68,211.68,847,0
+CRDF.US,D,20120919,000000,215.99,223.77,213.12,217.44,165,0
+CRDF.US,D,20120920,000000,228.24,228.24,220.32,222.48,605,0
+CRDF.US,D,20120921,000000,209.52,229.68,208.8,222.48,685,0
+CRDF.US,D,20120924,000000,226.8,235.44,221.03,235.44,777,0
+CRDF.US,D,20120925,000000,235.44,237.6,228.24,234,607,0
+CRDF.US,D,20120926,000000,237.6,248.4,237.6,248.4,918,0
+CRDF.US,D,20120927,000000,248.4,259.19,248.4,255.59,545,0
+CRDF.US,D,20120928,000000,259.91,259.91,237.6,255.59,891,0
+CRDF.US,D,20121001,000000,254.87,255.59,238.39,253.43,2149,0
+CRDF.US,D,20121002,000000,253.43,259.19,241.92,252.74,347,0
+CRDF.US,D,20121003,000000,241.92,259.12,241.2,253.43,810,0
+CRDF.US,D,20121004,000000,251.99,262.79,251.99,259.91,961,0
+CRDF.US,D,20121005,000000,262.79,265.67,243.43,260.63,978,0
+CRDF.US,D,20121008,000000,261.9,269.32,247.68,258.47,889,0
+CRDF.US,D,20121009,000000,254.87,275.03,254.87,272.87,1274,0
+CRDF.US,D,20121010,000000,274.31,278.63,270.07,273.59,799,0
+CRDF.US,D,20121011,000000,276.47,278.63,261.36,276.47,894,0
+CRDF.US,D,20121012,000000,277.19,290.15,267.83,287.99,1457,0
+CRDF.US,D,20121015,000000,291.59,303.83,291.59,292.31,1453,0
+CRDF.US,D,20121016,000000,289.43,298.79,287.99,296.63,528,0
+CRDF.US,D,20121017,000000,298.79,305.99,296.63,302.39,713,0
+CRDF.US,D,20121018,000000,305.99,313.19,302.4,310.31,863,0
+CRDF.US,D,20121019,000000,312.47,334.79,312.47,323.99,1924,0
+CRDF.US,D,20121022,000000,323.99,327.59,300.46,307.43,1033,0
+CRDF.US,D,20121023,000000,295.91,298.79,288.71,291.59,1115,0
+CRDF.US,D,20121024,000000,287.99,298.79,277.19,298.79,1052,0
+CRDF.US,D,20121025,000000,301.67,304.91,296.63,296.63,290,0
+CRDF.US,D,20121026,000000,293.03,293.03,276.47,280.79,506,0
+CRDF.US,D,20121031,000000,277.91,290.87,274.31,287.99,474,0
+CRDF.US,D,20121101,000000,295.19,296.63,292.31,292.31,205,0
+CRDF.US,D,20121102,000000,276.73,293.09,276.73,288.71,322,0
+CRDF.US,D,20121105,000000,280.79,291.59,279.35,287.99,93,0
+CRDF.US,D,20121106,000000,290.15,292.47,274.31,278.32,238,0
+CRDF.US,D,20121107,000000,280.79,298.79,280.79,287.27,1428,0
+CRDF.US,D,20121108,000000,294.47,295.19,280.79,285.83,508,0
+CRDF.US,D,20121109,000000,295.19,295.19,273.59,287.27,932,0
+CRDF.US,D,20121112,000000,293.75,298.07,280.79,282.23,644,0
+CRDF.US,D,20121113,000000,273.6,290.87,273.6,287.27,240,0
+CRDF.US,D,20121114,000000,287.99,302.39,282.95,297.35,1602,0
+CRDF.US,D,20121115,000000,295.19,302.39,289.43,293.75,602,0
+CRDF.US,D,20121116,000000,288.71,296.63,288.71,294.47,322,0
+CRDF.US,D,20121119,000000,294.47,296.63,290.81,290.87,13,0
+CRDF.US,D,20121120,000000,290.87,296.66,290.87,294.47,59,0
+CRDF.US,D,20121121,000000,288,295.19,288,294.47,38,0
+CRDF.US,D,20121123,000000,286.55,302.39,286.55,302.39,175,0
+CRDF.US,D,20121126,000000,305.99,309.6,295.91,295.91,221,0
+CRDF.US,D,20121127,000000,297.35,301.67,295.91,295.91,172,0
+CRDF.US,D,20121128,000000,307.43,356.39,296.63,356.39,1260,0
+CRDF.US,D,20121129,000000,359.99,359.99,331.91,343.43,986,0
+CRDF.US,D,20121130,000000,345.59,351.35,335.51,349.72,519,0
+CRDF.US,D,20121203,000000,358.55,360.71,302.39,354.23,946,0
+CRDF.US,D,20121204,000000,344.15,367.12,341.99,359.99,625,0
+CRDF.US,D,20121205,000000,360.71,370.79,352.79,358.7,608,0
+CRDF.US,D,20121206,000000,359.99,364.31,357.12,359.99,362,0
+CRDF.US,D,20121207,000000,358.55,359.99,342,350.63,303,0
+CRDF.US,D,20121210,000000,341.99,343.43,334.79,339.83,92,0
+CRDF.US,D,20121211,000000,359.99,359.99,329.03,331.91,332,0
+CRDF.US,D,20121212,000000,341.27,363.6,341.27,352.8,1055,0
+CRDF.US,D,20121213,000000,357.83,415.43,352.79,412.55,3389,0
+CRDF.US,D,20121214,000000,418.31,451.43,415.44,451.43,4503,0
+CRDF.US,D,20121217,000000,442.79,451.43,416.15,434.15,2131,0
+CRDF.US,D,20121218,000000,435.59,464.39,435.59,446.39,1283,0
+CRDF.US,D,20121219,000000,444.95,497.51,436.31,497.51,2772,0
+CRDF.US,D,20121220,000000,509.75,557.99,508.31,533.51,7067,0
+CRDF.US,D,20121221,000000,535.67,539.27,491.76,524.15,2505,0
+CRDF.US,D,20121224,000000,504.71,521.99,495.35,507.59,1004,0
+CRDF.US,D,20121226,000000,505.43,511.91,484.55,495.35,1175,0
+CRDF.US,D,20121227,000000,505.43,506.15,485.99,505.43,1344,0
+CRDF.US,D,20121228,000000,506.15,511.91,497.51,497.51,569,0
+CRDF.US,D,20121231,000000,500.39,503.99,478.79,498.95,927,0
+CRDF.US,D,20130102,000000,511.91,511.91,482.39,498.95,1019,0
+CRDF.US,D,20130103,000000,489.59,519.11,455.75,480.23,1274,0
+CRDF.US,D,20130104,000000,483.83,529.19,483.83,527.03,2138,0
+CRDF.US,D,20130107,000000,532.79,533.51,491.03,503.99,1598,0
+CRDF.US,D,20130108,000000,510.47,514.08,472.31,511.19,784,0
+CRDF.US,D,20130109,000000,514.79,521.27,499.67,520.55,902,0
+CRDF.US,D,20130110,000000,521.99,547.19,511.19,545.75,3092,0
+CRDF.US,D,20130111,000000,539.99,615.59,529.19,608.39,6190,0
+CRDF.US,D,20130114,000000,619.91,641.51,608.39,633.59,2549,0
+CRDF.US,D,20130115,000000,637.19,640.07,583.91,614.87,4092,0
+CRDF.US,D,20130116,000000,618.47,618.47,568.79,573.11,1982,0
+CRDF.US,D,20130117,000000,570.95,611.99,561.59,590.39,1708,0
+CRDF.US,D,20130118,000000,602.63,614.15,561.59,572.39,1732,0
+CRDF.US,D,20130122,000000,611.99,611.99,553.67,571.67,1467,0
+CRDF.US,D,20130123,000000,569.51,593.99,562.31,576.71,1161,0
+CRDF.US,D,20130124,000000,575.27,609.11,568.79,609.11,1827,0
+CRDF.US,D,20130125,000000,614.87,614.87,494.63,528.47,5587,0
+CRDF.US,D,20130128,000000,520.55,545.75,503.99,506.87,1344,0
+CRDF.US,D,20130129,000000,525.59,539.99,496.79,514.79,1029,0
+CRDF.US,D,20130130,000000,524.87,532.78,491.75,494.63,632,0
+CRDF.US,D,20130131,000000,524.15,524.15,462.23,496.79,2209,0
+CRDF.US,D,20130201,000000,520.55,520.55,467.27,510.47,935,0
+CRDF.US,D,20130204,000000,532.79,532.79,501.11,509.03,903,0
+CRDF.US,D,20130205,000000,511.91,532.07,496.79,514.79,713,0
+CRDF.US,D,20130206,000000,514.79,524.87,497.51,510.47,693,0
+CRDF.US,D,20130207,000000,508.31,510.4,484.55,506.87,532,0
+CRDF.US,D,20130208,000000,506.87,506.87,482.4,486.71,823,0
+CRDF.US,D,20130211,000000,485.99,503.2,467.99,485.99,769,0
+CRDF.US,D,20130212,000000,503.99,531.35,499.67,515.51,1326,0
+CRDF.US,D,20130213,000000,514.79,514.79,498.23,502.91,471,0
+CRDF.US,D,20130214,000000,502.55,509.75,490.32,499.67,454,0
+CRDF.US,D,20130215,000000,493.91,519.11,488.15,499.67,596,0
+CRDF.US,D,20130219,000000,502.55,518.39,494.85,498.95,654,0
+CRDF.US,D,20130220,000000,504.71,517.67,486.23,490.31,562,0
+CRDF.US,D,20130221,000000,496.07,505.43,467.27,483.11,841,0
+CRDF.US,D,20130222,000000,491.75,491.75,455.75,468.71,354,0
+CRDF.US,D,20130225,000000,477.35,477.35,366.47,405.35,3721,0
+CRDF.US,D,20130226,000000,406.07,437.75,400.31,437.75,784,0
+CRDF.US,D,20130227,000000,440.63,460.07,431.99,446.39,781,0
+CRDF.US,D,20130228,000000,441.35,476.63,432.71,442.79,322,0
+CRDF.US,D,20130301,000000,442.79,446.74,419.03,441.35,530,0
+CRDF.US,D,20130304,000000,453.59,456.47,439.19,444.95,460,0
+CRDF.US,D,20130305,000000,444.95,447.83,434.87,439.19,352,0
+CRDF.US,D,20130306,000000,444.23,453.59,433.43,441.35,604,0
+CRDF.US,D,20130307,000000,449.99,453.59,438.47,445.67,462,0
+CRDF.US,D,20130308,000000,460.07,460.07,431.99,442.79,496,0
+CRDF.US,D,20130311,000000,449.99,449.99,411.11,411.11,849,0
+CRDF.US,D,20130312,000000,406.79,442.79,396,433.43,883,0
+CRDF.US,D,20130313,000000,439.19,439.19,413.99,413.99,517,0
+CRDF.US,D,20130314,000000,437.03,437.03,414.71,414.71,540,0
+CRDF.US,D,20130315,000000,418.96,418.96,401.75,411.83,219,0
+CRDF.US,D,20130318,000000,431.99,446.39,413.99,439.19,856,0
+CRDF.US,D,20130319,000000,447.83,447.83,424.07,424.07,332,0
+CRDF.US,D,20130320,000000,433.43,435.81,412.55,425.51,390,0
+CRDF.US,D,20130321,000000,424.79,437.03,424.79,426.95,118,0
+CRDF.US,D,20130322,000000,439.19,439.19,421.91,424.79,590,0
+CRDF.US,D,20130325,000000,426.23,436.31,417.59,419.75,204,0
+CRDF.US,D,20130326,000000,419.03,424.72,413.99,413.99,172,0
+CRDF.US,D,20130327,000000,462.95,481.67,425.51,439.19,2944,0
+CRDF.US,D,20130328,000000,454.31,461.51,436.31,450.71,1448,0
+CRDF.US,D,20130401,000000,465.83,465.83,444.23,444.95,842,0
+CRDF.US,D,20130402,000000,449.99,460.07,439.91,439.91,754,0
+CRDF.US,D,20130403,000000,439.19,457.19,437.03,440.63,650,0
+CRDF.US,D,20130404,000000,452.15,457.72,443.52,452.87,659,0
+CRDF.US,D,20130405,000000,446.39,457.19,435.59,440.63,472,0
+CRDF.US,D,20130408,000000,436.31,449.99,436.31,445.67,545,0
+CRDF.US,D,20130409,000000,446.39,452.55,436.31,439.19,454,0
+CRDF.US,D,20130410,000000,447.11,450.7,437.03,447.83,700,0
+CRDF.US,D,20130411,000000,447.11,447.83,416.15,419.75,699,0
+CRDF.US,D,20130412,000000,425.51,429.83,404.63,411.11,520,0
+CRDF.US,D,20130415,000000,417.59,442.07,417.59,424.79,318,0
+CRDF.US,D,20130416,000000,423.35,438.47,417.59,426.95,400,0
+CRDF.US,D,20130417,000000,422.63,429.11,413.99,419.75,307,0
+CRDF.US,D,20130418,000000,424.07,424.07,388.07,391.67,617,0
+CRDF.US,D,20130419,000000,391.67,403.19,385.91,388.07,583,0
+CRDF.US,D,20130422,000000,388.07,397.36,383.03,388.79,478,0
+CRDF.US,D,20130423,000000,383.04,390.09,379.43,385.19,748,0
+CRDF.US,D,20130424,000000,388.07,389.51,379.43,380.87,484,0
+CRDF.US,D,20130425,000000,381.59,401.03,380.15,385.91,561,0
+CRDF.US,D,20130426,000000,413.27,435.59,402.47,426.95,1959,0
+CRDF.US,D,20130429,000000,433.43,439.19,420.47,429.83,870,0
+CRDF.US,D,20130430,000000,431.27,431.27,421.19,426.23,801,0
+CRDF.US,D,20130501,000000,429.83,429.83,419.75,424.79,798,0
+CRDF.US,D,20130502,000000,426.23,426.23,412.55,412.55,413,0
+CRDF.US,D,20130503,000000,420.47,446.39,408.95,445.67,1188,0
+CRDF.US,D,20130506,000000,464.39,498.95,452.15,485.27,6368,0
+CRDF.US,D,20130507,000000,503.99,520.55,490.31,492.47,4292,0
+CRDF.US,D,20130508,000000,503.99,518.39,493.19,505.43,2462,0
+CRDF.US,D,20130509,000000,518.39,518.39,468.71,486.71,1576,0
+CRDF.US,D,20130510,000000,486.71,502.55,482.39,487.43,867,0
+CRDF.US,D,20130513,000000,500.39,500.39,470.87,475.19,1486,0
+CRDF.US,D,20130514,000000,471.59,486.13,468.71,476.63,872,0
+CRDF.US,D,20130515,000000,488.15,488.15,457.91,465.11,1203,0
+CRDF.US,D,20130516,000000,457.91,481.67,422.63,430.55,2253,0
+CRDF.US,D,20130517,000000,426.23,481.67,419.75,481.67,1546,0
+CRDF.US,D,20130520,000000,485.99,519.04,454.31,493.19,2954,0
+CRDF.US,D,20130521,000000,498.23,498.23,470.15,492.47,908,0
+CRDF.US,D,20130522,000000,478.79,493.93,447.11,456.47,1273,0
+CRDF.US,D,20130523,000000,477.35,508.31,457.19,500.39,2893,0
+CRDF.US,D,20130524,000000,496.79,511.19,483.11,496.07,1285,0
+CRDF.US,D,20130528,000000,503.99,518.38,481.68,489.58,2233,0
+CRDF.US,D,20130529,000000,492.47,492.47,472.31,476.63,634,0
+CRDF.US,D,20130530,000000,480.95,503.99,475.19,496.79,928,0
+CRDF.US,D,20130531,000000,501.83,502.55,477.35,498.95,1156,0
+CRDF.US,D,20130603,000000,493.19,496.07,470.87,479.51,1110,0
+CRDF.US,D,20130604,000000,476.63,482.39,454.31,456.47,1007,0
+CRDF.US,D,20130605,000000,467.99,480.94,443.51,453.59,2328,0
+CRDF.US,D,20130606,000000,460.79,470.14,447.11,465.11,1469,0
+CRDF.US,D,20130607,000000,470.87,470.87,457.91,462.23,882,0
+CRDF.US,D,20130610,000000,467.27,475.19,460.79,465.83,772,0
+CRDF.US,D,20130611,000000,467.99,467.99,446.39,457.19,1127,0
+CRDF.US,D,20130612,000000,456.47,475.91,432.71,475.91,1421,0
+CRDF.US,D,20130613,000000,467.99,489.59,447.83,455.03,1739,0
+CRDF.US,D,20130614,000000,447.11,465.83,443.51,461.51,608,0
+CRDF.US,D,20130617,000000,467.27,467.99,447.83,460.07,593,0
+CRDF.US,D,20130618,000000,457.91,465.83,455.03,461.51,386,0
+CRDF.US,D,20130619,000000,462.95,470.87,453.59,465.11,1029,0
+CRDF.US,D,20130620,000000,457.19,471.59,444.23,456.47,1578,0
+CRDF.US,D,20130621,000000,461.51,471.58,442.79,456.47,1513,0
+CRDF.US,D,20130624,000000,443.51,456.47,413.99,431.99,1893,0
+CRDF.US,D,20130625,000000,450.71,450.71,420.47,423.35,1293,0
+CRDF.US,D,20130626,000000,444.95,445.67,431.99,434.15,1015,0
+CRDF.US,D,20130627,000000,450.71,478.79,442.79,472.31,3484,0
+CRDF.US,D,20130628,000000,485.99,503.99,454.31,503.27,3551,0
+CRDF.US,D,20130701,000000,505.43,532.79,500.39,503.99,3623,0
+CRDF.US,D,20130702,000000,506.87,554.39,506.87,525.59,8595,0
+CRDF.US,D,20130703,000000,528.47,532.79,506.87,516.95,1517,0
+CRDF.US,D,20130705,000000,524.87,525.59,516.95,521.99,1733,0
+CRDF.US,D,20130708,000000,527.75,532.79,508.31,509.75,2360,0
+CRDF.US,D,20130709,000000,515.51,518.39,497.51,497.51,1919,0
+CRDF.US,D,20130710,000000,499.67,516.95,475.91,516.95,1985,0
+CRDF.US,D,20130711,000000,518.39,518.39,485.99,516.23,1754,0
+CRDF.US,D,20130712,000000,518.39,518.39,496.79,508.31,865,0
+CRDF.US,D,20130715,000000,512.63,529.91,493.19,494.63,3672,0
+CRDF.US,D,20130716,000000,518.39,524.15,500.39,522.71,2692,0
+CRDF.US,D,20130717,000000,518.39,518.39,504.71,507.59,1220,0
+CRDF.US,D,20130718,000000,508.31,516.23,492.47,503.27,1070,0
+CRDF.US,D,20130719,000000,503.99,510.01,492.47,506.87,882,0
+CRDF.US,D,20130722,000000,536.39,627.83,532.79,614.87,16166,0
+CRDF.US,D,20130723,000000,624.23,635.75,578.15,593.27,8483,0
+CRDF.US,D,20130724,000000,599.75,601.19,561.59,563.75,6137,0
+CRDF.US,D,20130725,000000,559.43,601.19,556.55,573.83,3038,0
+CRDF.US,D,20130726,000000,575.27,588.23,573.11,581.75,1462,0
+CRDF.US,D,20130729,000000,586.79,589.67,566.63,575.99,3088,0
+CRDF.US,D,20130730,000000,582.47,583.19,565.19,576.71,1442,0
+CRDF.US,D,20130731,000000,572.39,595.43,550.79,588.95,6485,0
+CRDF.US,D,20130801,000000,589.67,680.39,572.39,680.39,5599,0
+CRDF.US,D,20130802,000000,682.55,734.39,662.99,721.43,9883,0
+CRDF.US,D,20130805,000000,733.67,739.43,689.75,708.47,6057,0
+CRDF.US,D,20130806,000000,694.07,716.39,626.39,641.51,8657,0
+CRDF.US,D,20130807,000000,652.31,717.83,651.59,680.39,2348,0
+CRDF.US,D,20130808,000000,674.63,704.87,665.99,686.87,1441,0
+CRDF.US,D,20130809,000000,681.11,708.47,665.99,672.47,2716,0
+CRDF.US,D,20130812,000000,672.47,690.41,652.31,665.99,1863,0
+CRDF.US,D,20130813,000000,665.99,665.99,641.51,645.11,2205,0
+CRDF.US,D,20130814,000000,647.99,691.19,640.79,677.51,3007,0
+CRDF.US,D,20130815,000000,637.91,658.79,597.59,634.31,4376,0
+CRDF.US,D,20130816,000000,622.07,645.83,598.31,609.83,2891,0
+CRDF.US,D,20130819,000000,608.39,613.43,559.43,564.47,3193,0
+CRDF.US,D,20130820,000000,555.11,601.91,554.39,590.39,3004,0
+CRDF.US,D,20130821,000000,591.83,618.47,572.39,576.71,1817,0
+CRDF.US,D,20130822,000000,576.71,602.63,572.39,579.59,849,0
+CRDF.US,D,20130823,000000,588.95,599.03,579.59,589.67,1671,0
+CRDF.US,D,20130826,000000,591.11,608.39,585.35,593.27,2130,0
+CRDF.US,D,20130827,000000,584.63,588.95,568.79,575.99,2078,0
+CRDF.US,D,20130828,000000,566.63,648.71,545.75,630.71,3823,0
+CRDF.US,D,20130829,000000,642.95,658.07,604.85,652.31,3326,0
+CRDF.US,D,20130830,000000,652.31,652.31,562.31,590.39,6524,0
+CRDF.US,D,20130903,000000,590.39,638.63,566.63,573.11,3859,0
+CRDF.US,D,20130904,000000,579.59,583.19,554.39,564.47,2677,0
+CRDF.US,D,20130905,000000,568.79,570.23,539.99,561.59,4687,0
+CRDF.US,D,20130906,000000,565.19,581.03,544.24,570.95,1779,0
+CRDF.US,D,20130909,000000,575.27,583.19,554.39,559.43,1104,0
+CRDF.US,D,20130910,000000,565.91,575.99,549.35,575.99,1577,0
+CRDF.US,D,20130911,000000,582.47,582.47,547.19,564.47,1781,0
+CRDF.US,D,20130912,000000,565.91,565.91,490.31,529.19,2917,0
+CRDF.US,D,20130913,000000,520.55,539.27,502.55,523.43,2064,0
+CRDF.US,D,20130916,000000,517.67,536.39,508.31,516.23,1293,0
+CRDF.US,D,20130917,000000,516.23,525.59,509.03,524.15,1648,0
+CRDF.US,D,20130918,000000,520.55,539.99,511.91,517.67,1099,0
+CRDF.US,D,20130919,000000,511.19,529.91,511.19,526.31,1636,0
+CRDF.US,D,20130920,000000,524.87,537.83,490.31,511.19,4291,0
+CRDF.US,D,20130923,000000,509.75,521.27,492.89,503.27,1710,0
+CRDF.US,D,20130924,000000,507.59,537.11,495.35,506.87,1963,0
+CRDF.US,D,20130925,000000,532.79,532.79,503.27,504.71,872,0
+CRDF.US,D,20130926,000000,509.03,517.67,491.03,511.91,1406,0
+CRDF.US,D,20130927,000000,510.47,520.55,493.91,494.63,1229,0
+CRDF.US,D,20130930,000000,493.91,528.47,493.91,516.95,2485,0
+CRDF.US,D,20131001,000000,529.19,611.99,529.19,586.79,10020,0
+CRDF.US,D,20131002,000000,588.23,593.27,547.19,548.63,4347,0
+CRDF.US,D,20131003,000000,550.07,557.99,537.83,543.59,1933,0
+CRDF.US,D,20131004,000000,547.91,562.31,532.07,537.83,1925,0
+CRDF.US,D,20131007,000000,519.83,538.55,507.59,519.83,2495,0
+CRDF.US,D,20131008,000000,516.23,524.15,502.55,503.99,1952,0
+CRDF.US,D,20131009,000000,498.95,511.19,489.59,498.23,1875,0
+CRDF.US,D,20131010,000000,506.15,519.83,503.99,513.35,1838,0
+CRDF.US,D,20131011,000000,514.79,521.99,501.83,503.99,2042,0
+CRDF.US,D,20131014,000000,500.39,516.23,500.39,511.91,1707,0
+CRDF.US,D,20131015,000000,511.91,511.91,494.63,509.03,1370,0
+CRDF.US,D,20131016,000000,520.55,539.27,504.71,523.43,2007,0
+CRDF.US,D,20131017,000000,529.91,557.99,527.03,556.55,2536,0
+CRDF.US,D,20131018,000000,557.27,600.47,553.67,597.59,5849,0
+CRDF.US,D,20131021,000000,591.11,593.99,562.31,570.95,2535,0
+CRDF.US,D,20131022,000000,569.51,569.51,539.99,549.35,2376,0
+CRDF.US,D,20131023,000000,539.99,539.99,515.51,524.15,1999,0
+CRDF.US,D,20131024,000000,524.15,544.31,512.63,513.35,1832,0
+CRDF.US,D,20131025,000000,515.51,521.27,496.79,505.43,1886,0
+CRDF.US,D,20131028,000000,504.71,510.47,490.31,491.75,1820,0
+CRDF.US,D,20131029,000000,489.59,490.31,469.43,470.87,2506,0
+CRDF.US,D,20131030,000000,474.47,475.91,447.11,456.47,3215,0
+CRDF.US,D,20131031,000000,462.23,495.35,456.47,458.63,2417,0
+CRDF.US,D,20131101,000000,463.67,473.75,446.39,460.07,863,0
+CRDF.US,D,20131104,000000,462.23,478.79,409.67,409.67,4185,0
+CRDF.US,D,20131105,000000,411.11,442.79,380.15,437.75,6767,0
+CRDF.US,D,20131106,000000,445.67,445.67,414.71,424.07,1746,0
+CRDF.US,D,20131107,000000,423.35,423.35,390.23,393.11,1696,0
+CRDF.US,D,20131108,000000,395.99,423.35,395.99,421.19,1090,0
+CRDF.US,D,20131111,000000,431.99,434.15,413.99,425.51,1467,0
+CRDF.US,D,20131112,000000,424.79,428.39,397.43,408.95,686,0
+CRDF.US,D,20131113,000000,406.07,416.15,397.43,401.03,1065,0
+CRDF.US,D,20131114,000000,395.99,409.67,395.27,395.99,1447,0
+CRDF.US,D,20131115,000000,385.19,452.15,385.19,449.99,2846,0
+CRDF.US,D,20131118,000000,457.19,470.15,419.75,426.23,1885,0
+CRDF.US,D,20131119,000000,416.15,429.11,411.11,415.43,1122,0
+CRDF.US,D,20131120,000000,420.47,420.47,397.43,406.79,1433,0
+CRDF.US,D,20131121,000000,407.51,411.11,388.79,396.71,1613,0
+CRDF.US,D,20131122,000000,395.99,402.47,385.19,388.07,1547,0
+CRDF.US,D,20131125,000000,385.19,395.99,374.39,393.83,1420,0
+CRDF.US,D,20131126,000000,395.99,429.11,393.11,411.83,1373,0
+CRDF.US,D,20131127,000000,411.11,424.79,401.75,407.51,565,0
+CRDF.US,D,20131129,000000,419.75,419.75,406.07,410.39,435,0
+CRDF.US,D,20131202,000000,406.07,439.91,399.59,414.71,1331,0
+CRDF.US,D,20131203,000000,415.43,433.43,406.79,413.27,793,0
+CRDF.US,D,20131204,000000,413.99,429.11,413.99,414.71,685,0
+CRDF.US,D,20131205,000000,420.47,424.79,411.83,411.83,351,0
+CRDF.US,D,20131206,000000,424.07,424.79,400.31,400.31,766,0
+CRDF.US,D,20131209,000000,400.31,414.71,396.71,399.59,590,0
+CRDF.US,D,20131210,000000,398.87,409.67,395.99,398.15,726,0
+CRDF.US,D,20131211,000000,397.43,402.47,390.95,390.95,643,0
+CRDF.US,D,20131212,000000,394.55,404.63,359.99,364.31,2536,0
+CRDF.US,D,20131213,000000,364.31,372.23,359.99,365.03,596,0
+CRDF.US,D,20131216,000000,354.95,365.03,348.47,354.23,2053,0
+CRDF.US,D,20131217,000000,349.91,359.99,346.31,351.35,695,0
+CRDF.US,D,20131218,000000,348.47,375.11,348.47,374.39,503,0
+CRDF.US,D,20131219,000000,368.63,383.03,359.99,370.79,794,0
+CRDF.US,D,20131220,000000,367.91,377.27,352.07,370.79,809,0
+CRDF.US,D,20131223,000000,370.07,377.99,361.43,375.11,1503,0
+CRDF.US,D,20131224,000000,380.87,388.79,372.95,380.15,1129,0
+CRDF.US,D,20131226,000000,383.03,416.15,383.03,400.31,990,0
+CRDF.US,D,20131227,000000,413.99,434.15,403.19,424.07,1689,0
+CRDF.US,D,20131230,000000,429.83,429.83,403.91,415.43,1892,0
+CRDF.US,D,20131231,000000,408.95,424.79,408.23,413.27,2614,0
+CRDF.US,D,20140102,000000,413.27,424.79,402.47,420.47,1079,0
+CRDF.US,D,20140103,000000,420.47,424.79,404.63,409.67,797,0
+CRDF.US,D,20140106,000000,403.91,416.15,399.59,408.95,645,0
+CRDF.US,D,20140107,000000,418.31,424.78,408.23,413.99,875,0
+CRDF.US,D,20140108,000000,415.43,463.67,413.99,453.59,1898,0
+CRDF.US,D,20140109,000000,449.27,452.87,434.87,442.79,1124,0
+CRDF.US,D,20140110,000000,446.39,463.67,444.23,452.87,1064,0
+CRDF.US,D,20140113,000000,453.59,462.23,431.53,440.63,889,0
+CRDF.US,D,20140114,000000,442.79,455.03,413.99,429.11,1870,0
+CRDF.US,D,20140115,000000,446.39,449.99,426.23,434.15,915,0
+CRDF.US,D,20140116,000000,434.87,445.67,431.27,432.71,893,0
+CRDF.US,D,20140117,000000,442.79,446.39,430.55,440.63,619,0
+CRDF.US,D,20140121,000000,438.47,460.79,438.47,455.75,2225,0
+CRDF.US,D,20140122,000000,460.79,462.23,455.75,458.63,414,0
+CRDF.US,D,20140123,000000,457.19,460.07,442.79,453.59,508,0
+CRDF.US,D,20140124,000000,453.59,457.19,426.23,451.43,1550,0
+CRDF.US,D,20140127,000000,447.83,460.07,422.63,433.43,1182,0
+CRDF.US,D,20140128,000000,433.43,433.43,413.99,416.87,471,0
+CRDF.US,D,20140129,000000,414.71,431.27,405.35,420.47,1181,0
+CRDF.US,D,20140130,000000,423.35,447.83,414.71,421.19,742,0
+CRDF.US,D,20140131,000000,417.59,434.87,412.55,417.59,408,0
+CRDF.US,D,20140203,000000,416.15,417.06,357.83,380.15,2045,0
+CRDF.US,D,20140204,000000,380.15,386.63,369.35,381.59,512,0
+CRDF.US,D,20140205,000000,381.59,386.63,365.75,369.35,313,0
+CRDF.US,D,20140206,000000,374.39,381.59,372.23,372.95,338,0
+CRDF.US,D,20140207,000000,372.95,412.55,367.19,403.19,707,0
+CRDF.US,D,20140210,000000,382.38,428.39,382.38,424.07,777,0
+CRDF.US,D,20140211,000000,418.31,431.99,399.59,428.39,976,0
+CRDF.US,D,20140212,000000,428.39,471.59,428.39,459.35,2442,0
+CRDF.US,D,20140213,000000,453.59,465.11,449.99,463.31,1655,0
+CRDF.US,D,20140214,000000,467.99,475.19,456.11,471.59,740,0
+CRDF.US,D,20140218,000000,471.59,478.79,464.39,469.66,796,0
+CRDF.US,D,20140219,000000,476.63,496.79,471.59,484.55,1427,0
+CRDF.US,D,20140220,000000,483.12,483.12,471.65,478.79,610,0
+CRDF.US,D,20140221,000000,475.91,485.99,468,485.27,459,0
+CRDF.US,D,20140224,000000,482.39,482.39,446.4,465.83,817,0
+CRDF.US,D,20140225,000000,463.67,467.99,446.39,447.83,531,0
+CRDF.US,D,20140226,000000,445.67,460.07,442.79,446.39,419,0
+CRDF.US,D,20140227,000000,450.71,488.87,438.47,481.68,1425,0
+CRDF.US,D,20140228,000000,482.39,486.71,448.55,453.59,795,0
+CRDF.US,D,20140303,000000,442.79,447.11,425.51,435.59,1353,0
+CRDF.US,D,20140304,000000,470.14,470.14,426.27,432.71,766,0
+CRDF.US,D,20140305,000000,436.31,436.74,407.51,413.99,1209,0
+CRDF.US,D,20140306,000000,415.43,434.87,413.99,432.71,847,0
+CRDF.US,D,20140307,000000,431.99,442.07,421.19,423.35,383,0
+CRDF.US,D,20140310,000000,423.35,429.11,413.99,421.91,505,0
+CRDF.US,D,20140311,000000,419.75,435.59,419.75,420.18,173,0
+CRDF.US,D,20140312,000000,421.19,431.99,419.75,426.23,229,0
+CRDF.US,D,20140313,000000,433.43,435.59,422.63,424.79,539,0
+CRDF.US,D,20140314,000000,422.63,424.07,419.03,419.03,692,0
+CRDF.US,D,20140317,000000,428.39,468.71,428.39,446.39,1430,0
+CRDF.US,D,20140318,000000,475.19,475.19,444.23,452.15,668,0
+CRDF.US,D,20140319,000000,455.03,455.03,439.91,444.23,786,0
+CRDF.US,D,20140320,000000,451.17,451.43,442.73,446.03,636,0
+CRDF.US,D,20140321,000000,441.35,449.99,439.19,441.35,767,0
+CRDF.US,D,20140324,000000,441.35,441.35,417.59,421.91,784,0
+CRDF.US,D,20140325,000000,423.35,423.35,413.99,415.43,560,0
+CRDF.US,D,20140326,000000,424.79,424.79,399.59,401.75,749,0
+CRDF.US,D,20140327,000000,400.31,413.99,400.31,406.07,299,0
+CRDF.US,D,20140328,000000,401.76,419.03,382.32,389.51,560,0
+CRDF.US,D,20140331,000000,388.79,420.47,388.79,412.55,528,0
+CRDF.US,D,20140401,000000,416.15,427.67,411.83,426.23,369,0
+CRDF.US,D,20140402,000000,423.35,437.03,415.43,432.71,586,0
+CRDF.US,D,20140403,000000,440.63,442.07,424.79,430.55,497,0
+CRDF.US,D,20140404,000000,431.99,437.75,403.19,404.63,504,0
+CRDF.US,D,20140407,000000,403.91,411.83,401.75,404.99,398,0
+CRDF.US,D,20140408,000000,403.91,406.79,388.79,392.03,1033,0
+CRDF.US,D,20140409,000000,392.39,410.39,392.39,406.07,288,0
+CRDF.US,D,20140410,000000,404.57,417.13,396.78,401.75,1630,0
+CRDF.US,D,20140411,000000,396.14,398.22,381.59,381.59,753,0
+CRDF.US,D,20140414,000000,381.59,389.51,352.07,354.95,1252,0
+CRDF.US,D,20140415,000000,354.95,359.96,289.43,321.83,3161,0
+CRDF.US,D,20140416,000000,326.15,365.03,321.11,360.71,1285,0
+CRDF.US,D,20140417,000000,358.55,361.43,347.03,349.19,578,0
+CRDF.US,D,20140421,000000,352.79,360.71,345.6,357.11,338,0
+CRDF.US,D,20140422,000000,361.43,377.2,359.99,371.51,859,0
+CRDF.US,D,20140423,000000,374.39,374.39,356.39,362.87,577,0
+CRDF.US,D,20140424,000000,353.52,367.08,352.79,363.59,296,0
+CRDF.US,D,20140425,000000,363.59,370.07,359.99,365.03,171,0
+CRDF.US,D,20140428,000000,367.19,375.11,366.12,367.19,361,0
+CRDF.US,D,20140429,000000,367.2,426.23,364.25,424.79,1112,0
+CRDF.US,D,20140430,000000,417.59,418.31,385.91,405.35,581,0
+CRDF.US,D,20140501,000000,407.51,407.51,388.07,393.83,336,0
+CRDF.US,D,20140502,000000,393.11,393.11,377.99,380.15,307,0
+CRDF.US,D,20140505,000000,390.23,390.23,366.47,374.39,979,0
+CRDF.US,D,20140506,000000,367.19,373.67,359.99,359.99,364,0
+CRDF.US,D,20140507,000000,374.39,393.11,354.95,356.39,1163,0
+CRDF.US,D,20140508,000000,360.71,371.51,341.99,344.87,658,0
+CRDF.US,D,20140509,000000,341.99,354.65,338.39,341.99,1668,0
+CRDF.US,D,20140512,000000,338.32,352.07,338.32,346.31,668,0
+CRDF.US,D,20140513,000000,356.39,356.39,289.43,334.07,1438,0
+CRDF.US,D,20140514,000000,316.07,323.99,291.59,303.11,2298,0
+CRDF.US,D,20140515,000000,295.19,318.23,282.96,293.75,2588,0
+CRDF.US,D,20140516,000000,289.43,290.87,251.27,284.39,4122,0
+CRDF.US,D,20140519,000000,271.43,284.39,260.63,266.39,1131,0
+CRDF.US,D,20140520,000000,262.07,278.75,256.31,275.03,825,0
+CRDF.US,D,20140521,000000,275.03,275.03,259.91,261.35,1395,0
+CRDF.US,D,20140522,000000,266.39,266.39,253.43,254.15,1604,0
+CRDF.US,D,20140523,000000,266.39,266.39,249.84,255.59,1254,0
+CRDF.US,D,20140527,000000,256.31,261.35,252.71,257.03,944,0
+CRDF.US,D,20140528,000000,261.35,275.03,243.43,257.03,1402,0
+CRDF.US,D,20140529,000000,252.71,280.79,251.99,265.67,1573,0
+CRDF.US,D,20140530,000000,262.79,274.31,259.19,272.15,496,0
+CRDF.US,D,20140602,000000,276.47,301.67,271.43,295.91,1816,0
+CRDF.US,D,20140603,000000,303.83,303.83,277.94,280.79,929,0
+CRDF.US,D,20140604,000000,279.35,298.79,275.03,275.75,1157,0
+CRDF.US,D,20140605,000000,290.15,290.15,274.46,282.23,317,0
+CRDF.US,D,20140606,000000,290.66,290.66,279.43,282.23,231,0
+CRDF.US,D,20140609,000000,280.79,300.23,276.47,280.79,1070,0
+CRDF.US,D,20140610,000000,275.03,293.03,272.87,279.35,563,0
+CRDF.US,D,20140611,000000,287.13,287.27,263.51,272.87,1259,0
+CRDF.US,D,20140612,000000,272.87,275.03,262.07,266.39,559,0
+CRDF.US,D,20140613,000000,264.23,269.27,251.99,255.59,1314,0
+CRDF.US,D,20140616,000000,253.43,269.99,251.99,267.11,756,0
+CRDF.US,D,20140617,000000,264.23,277.91,264.23,277.19,885,0
+CRDF.US,D,20140618,000000,275.03,286.55,256.31,262.07,1508,0
+CRDF.US,D,20140619,000000,258.47,258.47,250.56,257.75,1462,0
+CRDF.US,D,20140620,000000,260.63,262.79,253.43,253.43,587,0
+CRDF.US,D,20140623,000000,250.55,257.75,250.55,251.99,767,0
+CRDF.US,D,20140624,000000,249.84,257.75,249.84,254.15,254,0
+CRDF.US,D,20140625,000000,252.71,257.03,251.27,254.15,675,0
+CRDF.US,D,20140626,000000,255.59,258.47,250.55,254.8,741,0
+CRDF.US,D,20140627,000000,251.99,254.15,246.24,252.71,1158,0
+CRDF.US,D,20140630,000000,259.91,259.91,248.4,251.99,579,0
+CRDF.US,D,20140701,000000,251.99,254.92,246.96,251.27,1168,0
+CRDF.US,D,20140702,000000,257.03,258.47,247.68,249.12,1047,0
+CRDF.US,D,20140703,000000,249.12,259.19,249.12,255.59,530,0
+CRDF.US,D,20140707,000000,255.59,257.75,244.8,251.27,1069,0
+CRDF.US,D,20140708,000000,246.96,247.68,241.2,241.2,949,0
+CRDF.US,D,20140709,000000,241.2,246.24,239.04,245.52,592,0
+CRDF.US,D,20140710,000000,251.99,251.99,239.04,241.2,1018,0
+CRDF.US,D,20140711,000000,239.04,251.99,239.04,247.68,455,0
+CRDF.US,D,20140714,000000,250.55,251.99,241.2,246.24,557,0
+CRDF.US,D,20140715,000000,249.12,250.55,244.08,246.24,187,0
+CRDF.US,D,20140716,000000,244.08,251.99,234,236.88,624,0
+CRDF.US,D,20140717,000000,234,234.5,228.24,231.84,399,0
+CRDF.US,D,20140718,000000,229.68,230.4,226.8,228.24,646,0
+CRDF.US,D,20140721,000000,227.52,233.28,226.8,227.52,467,0
+CRDF.US,D,20140722,000000,233.27,246.17,226.8,229.68,1184,0
+CRDF.US,D,20140723,000000,233.28,236.88,230.4,234.72,941,0
+CRDF.US,D,20140724,000000,234.72,234.72,229.68,231.84,185,0
+CRDF.US,D,20140725,000000,229.68,230.4,227.52,228.96,188,0
+CRDF.US,D,20140728,000000,228.96,228.96,216,217.44,1135,0
+CRDF.US,D,20140729,000000,220.32,220.32,214.56,217.44,517,0
+CRDF.US,D,20140730,000000,222.48,229.68,215.28,229.68,499,0
+CRDF.US,D,20140731,000000,230.4,231.83,223.92,227.52,334,0
+CRDF.US,D,20140801,000000,224.64,228.24,213.84,215.99,578,0
+CRDF.US,D,20140804,000000,216,224.64,216,218.88,273,0
+CRDF.US,D,20140805,000000,218.16,226.8,218.16,223.2,294,0
+CRDF.US,D,20140806,000000,221.76,230.4,221.04,225.36,398,0
+CRDF.US,D,20140807,000000,229.68,234,226.8,226.8,526,0
+CRDF.US,D,20140808,000000,234,234,223.2,228.96,811,0
+CRDF.US,D,20140811,000000,231.84,236.16,220.32,235.44,692,0
+CRDF.US,D,20140812,000000,241.92,248.4,234,247.68,1175,0
+CRDF.US,D,20140813,000000,249.12,249.12,237.6,237.6,733,0
+CRDF.US,D,20140814,000000,238.32,248.4,235.44,238.32,2102,0
+CRDF.US,D,20140815,000000,241.2,266.39,241.2,259.19,4167,0
+CRDF.US,D,20140818,000000,272.15,344.15,269.99,319.67,15273,0
+CRDF.US,D,20140819,000000,346.31,350.63,300.23,314.63,5402,0
+CRDF.US,D,20140820,000000,339.11,339.11,313.91,314.63,2363,0
+CRDF.US,D,20140821,000000,329.75,329.75,285.11,292.31,2616,0
+CRDF.US,D,20140822,000000,282.95,302.39,282.95,298.07,1778,0
+CRDF.US,D,20140825,000000,311.75,334.07,305.99,325.43,2522,0
+CRDF.US,D,20140826,000000,339.83,339.83,316.79,329.75,2273,0
+CRDF.US,D,20140827,000000,334.79,384.47,331.19,377.27,4819,0
+CRDF.US,D,20140828,000000,385.91,432.71,378.71,432.71,12245,0
+CRDF.US,D,20140829,000000,434.15,511.19,415.43,420.47,16409,0
+CRDF.US,D,20140902,000000,434.15,434.84,359.99,395.27,8356,0
+CRDF.US,D,20140903,000000,381.59,406.79,381.59,406.07,4277,0
+CRDF.US,D,20140904,000000,398.87,426.23,393.11,423.35,5195,0
+CRDF.US,D,20140905,000000,414.71,446.39,414.71,439.19,4954,0
+CRDF.US,D,20140908,000000,437.75,455.03,431.99,453.59,2656,0
+CRDF.US,D,20140909,000000,456.47,457.19,400.31,412.55,3273,0
+CRDF.US,D,20140910,000000,429.11,429.11,411.12,419.03,1151,0
+CRDF.US,D,20140911,000000,424.79,424.79,387.35,415.43,2195,0
+CRDF.US,D,20140912,000000,413.99,425.51,403.19,411.83,1422,0
+CRDF.US,D,20140915,000000,414.71,414.71,396.71,398.15,998,0
+CRDF.US,D,20140916,000000,398.15,403.48,377.99,380.15,2065,0
+CRDF.US,D,20140917,000000,377.99,396.35,374.39,390.95,1443,0
+CRDF.US,D,20140918,000000,383.03,393.66,375.83,380.87,1068,0
+CRDF.US,D,20140919,000000,379.43,393.11,359.99,366.47,2068,0
+CRDF.US,D,20140922,000000,360.72,362.87,318.96,332.63,3515,0
+CRDF.US,D,20140923,000000,323.99,344.87,320.39,332.63,1235,0
+CRDF.US,D,20140924,000000,329.03,349.19,323.99,325.43,2464,0
+CRDF.US,D,20140925,000000,323.99,326.87,294.47,309.59,2947,0
+CRDF.US,D,20140926,000000,312.47,319.67,300.23,309.59,891,0
+CRDF.US,D,20140929,000000,302.39,341.92,302.39,325.43,1699,0
+CRDF.US,D,20140930,000000,323.99,332.63,319.67,329.75,847,0
+CRDF.US,D,20141001,000000,318.95,329.68,296.63,310.31,1777,0
+CRDF.US,D,20141002,000000,308.87,324.71,305.99,318.23,669,0
+CRDF.US,D,20141003,000000,329.03,352.07,314.38,344.15,1519,0
+CRDF.US,D,20141006,000000,342.71,344.15,316.72,327.59,677,0
+CRDF.US,D,20141007,000000,322.55,326.87,307.43,308.15,348,0
+CRDF.US,D,20141008,000000,307.43,323.27,299.51,323.27,714,0
+CRDF.US,D,20141009,000000,319.82,319.82,299.51,301.67,471,0
+CRDF.US,D,20141010,000000,295.91,298.07,287.99,288.71,1176,0
+CRDF.US,D,20141013,000000,290.87,305.99,287.99,303.83,463,0
+CRDF.US,D,20141014,000000,303.83,303.83,288.71,292.31,900,0
+CRDF.US,D,20141015,000000,288.71,309.59,288.71,302.39,858,0
+CRDF.US,D,20141016,000000,299.51,319.67,298.07,319.67,726,0
+CRDF.US,D,20141017,000000,323.27,334.79,311.03,328.31,838,0
+CRDF.US,D,20141020,000000,330.47,330.47,313.91,318.95,336,0
+CRDF.US,D,20141021,000000,325.43,335.77,317.51,320.39,475,0
+CRDF.US,D,20141022,000000,309.95,316.79,302.47,305.27,442,0
+CRDF.US,D,20141023,000000,306,326.87,305.67,320.39,471,0
+CRDF.US,D,20141024,000000,318.95,323.99,309.59,314.63,704,0
+CRDF.US,D,20141027,000000,308.15,319.03,299.51,311.75,365,0
+CRDF.US,D,20141028,000000,313.19,323.99,309.67,316.07,544,0
+CRDF.US,D,20141029,000000,311.75,323.99,311.75,316.07,236,0
+CRDF.US,D,20141030,000000,316.79,390.34,316.79,372.23,2834,0
+CRDF.US,D,20141031,000000,377.27,383.75,349.91,360.71,755,0
+CRDF.US,D,20141103,000000,359.99,368.63,353.51,364.31,608,0
+CRDF.US,D,20141104,000000,354.95,375.83,352.79,355.67,558,0
+CRDF.US,D,20141105,000000,354.95,359.99,330.83,341.27,894,0
+CRDF.US,D,20141106,000000,338.39,338.39,318.23,332.63,1667,0
+CRDF.US,D,20141107,000000,327.59,334.79,316.07,334.79,907,0
+CRDF.US,D,20141110,000000,331.19,359.27,329.03,347.03,633,0
+CRDF.US,D,20141111,000000,352.79,358.55,336.96,347.03,996,0
+CRDF.US,D,20141112,000000,344.15,354.95,338.39,347.03,1268,0
+CRDF.US,D,20141113,000000,345.59,352.07,318.95,326.15,2708,0
+CRDF.US,D,20141114,000000,321.11,330.47,293.75,295.19,4417,0
+CRDF.US,D,20141117,000000,295.91,323.27,289.43,314.63,1361,0
+CRDF.US,D,20141118,000000,316.79,325.43,308.87,312.47,376,0
+CRDF.US,D,20141119,000000,314.63,330.47,304.55,320.39,631,0
+CRDF.US,D,20141120,000000,328.31,355.67,313.91,347.03,1484,0
+CRDF.US,D,20141121,000000,359.99,359.99,345.23,349.12,757,0
+CRDF.US,D,20141124,000000,349.19,356.39,336.23,340.55,994,0
+CRDF.US,D,20141125,000000,339.11,347.75,335.86,337.67,281,0
+CRDF.US,D,20141126,000000,341.27,341.27,315.35,320.39,1252,0
+CRDF.US,D,20141128,000000,318.95,335.51,312.47,330.47,757,0
+CRDF.US,D,20141201,000000,307.43,324.71,302.39,311.03,651,0
+CRDF.US,D,20141202,000000,313.91,321.05,309.59,315.35,433,0
+CRDF.US,D,20141203,000000,317.51,323.99,307.58,321.47,459,0
+CRDF.US,D,20141204,000000,323.99,345.59,321.15,338.39,1040,0
+CRDF.US,D,20141205,000000,339.83,352.79,338.39,341.99,1137,0
+CRDF.US,D,20141208,000000,342.71,348.47,335.26,342.71,742,0
+CRDF.US,D,20141209,000000,341.99,341.99,331.19,333.36,2583,0
+CRDF.US,D,20141210,000000,336.23,342.71,318.95,318.95,1677,0
+CRDF.US,D,20141211,000000,316.07,325.43,315.35,316.07,1136,0
+CRDF.US,D,20141212,000000,316.79,321.11,311.75,316.07,1425,0
+CRDF.US,D,20141215,000000,315.35,321.83,296.63,305.27,1392,0
+CRDF.US,D,20141216,000000,305.99,340.55,300.23,307.43,718,0
+CRDF.US,D,20141217,000000,323.99,332.63,312.3,316.07,447,0
+CRDF.US,D,20141218,000000,322.91,322.91,309.59,312.47,509,0
+CRDF.US,D,20141219,000000,315.35,326.87,311.03,326.87,1103,0
+CRDF.US,D,20141222,000000,329.75,339.83,311.75,324.71,527,0
+CRDF.US,D,20141223,000000,320.39,321.83,296.63,309.59,1203,0
+CRDF.US,D,20141224,000000,305.27,317.51,302.39,314.63,250,0
+CRDF.US,D,20141226,000000,310.31,321.83,309.59,313.91,371,0
+CRDF.US,D,20141229,000000,310.31,323.27,310.31,321.11,615,0
+CRDF.US,D,20141230,000000,316.79,319.67,303.11,309.59,816,0
+CRDF.US,D,20141231,000000,309.59,309.59,303.83,309.59,1011,0
+CRDF.US,D,20150102,000000,311.75,354.86,311.75,352.79,2162,0
+CRDF.US,D,20150105,000000,339.11,388.07,339.11,375.83,3976,0
+CRDF.US,D,20150106,000000,377.99,383.75,367.19,374.39,1349,0
+CRDF.US,D,20150107,000000,380.15,403.19,371.51,398.87,1733,0
+CRDF.US,D,20150108,000000,413.27,460.07,403.19,431.27,3783,0
+CRDF.US,D,20150109,000000,425.51,448.91,404.63,438.47,2518,0
+CRDF.US,D,20150112,000000,444.23,456.22,441.42,449.27,2369,0
+CRDF.US,D,20150113,000000,448.55,448.55,377.99,395.27,3774,0
+CRDF.US,D,20150114,000000,379.43,428.39,379.43,419.03,1961,0
+CRDF.US,D,20150115,000000,418.31,421.91,389.51,411.83,661,0
+CRDF.US,D,20150116,000000,407.51,424.79,399.6,414.71,1350,0
+CRDF.US,D,20150120,000000,446.39,446.39,417.59,431.99,2161,0
+CRDF.US,D,20150121,000000,440.63,440.63,405.5,409.67,1536,0
+CRDF.US,D,20150122,000000,414.71,431.27,399.59,419.03,1046,0
+CRDF.US,D,20150123,000000,420.47,439.19,413.99,421.19,2754,0
+CRDF.US,D,20150126,000000,423.35,431.99,405.35,424.79,1402,0
+CRDF.US,D,20150127,000000,422.63,434.87,409.67,428.39,881,0
+CRDF.US,D,20150128,000000,431.99,449.99,418.31,421.19,1888,0
+CRDF.US,D,20150129,000000,419.75,431.99,410.39,419.75,995,0
+CRDF.US,D,20150130,000000,418.31,481.67,417.59,467.99,6085,0
+CRDF.US,D,20150202,000000,471.59,483.82,459.63,466.55,1827,0
+CRDF.US,D,20150203,000000,480.23,480.23,434.15,459.35,2700,0
+CRDF.US,D,20150204,000000,459.35,459.35,409.67,433.43,1825,0
+CRDF.US,D,20150205,000000,431.99,432.71,413.99,421.19,1278,0
+CRDF.US,D,20150206,000000,329.75,342.71,318.23,321.83,36249,0
+CRDF.US,D,20150209,000000,331.91,335.51,322.55,327.59,6995,0
+CRDF.US,D,20150210,000000,331.91,348.47,327.59,347.03,6306,0
+CRDF.US,D,20150211,000000,350.63,384.47,347.75,364.31,6877,0
+CRDF.US,D,20150212,000000,367.19,379.43,359.99,371.51,3219,0
+CRDF.US,D,20150213,000000,379.61,379.61,357.83,359.27,2876,0
+CRDF.US,D,20150217,000000,369.35,392.29,360.71,388.07,6173,0
+CRDF.US,D,20150218,000000,392.39,395.6,352.79,363.59,4225,0
+CRDF.US,D,20150219,000000,359.99,375.11,344.15,358.55,3366,0
+CRDF.US,D,20150220,000000,359.99,367.91,354.45,360.71,1973,0
+CRDF.US,D,20150223,000000,365.03,369.35,354.95,354.95,1851,0
+CRDF.US,D,20150224,000000,351.35,357.83,341.99,346.31,1967,0
+CRDF.US,D,20150225,000000,349.91,381.59,348.47,373.67,3233,0
+CRDF.US,D,20150226,000000,374.39,399.59,372.95,398.87,3641,0
+CRDF.US,D,20150227,000000,395.99,412.55,394.32,406.79,3123,0
+CRDF.US,D,20150302,000000,411.83,437.75,398.87,435.59,4979,0
+CRDF.US,D,20150303,000000,443.51,459.35,421.19,457.91,6703,0
+CRDF.US,D,20150304,000000,460.79,462.95,444.95,456.47,2024,0
+CRDF.US,D,20150305,000000,453.59,460.79,448.55,452.87,2153,0
+CRDF.US,D,20150306,000000,452.87,457.19,440.63,446.39,1885,0
+CRDF.US,D,20150309,000000,444.23,446.39,421.91,423.35,1764,0
+CRDF.US,D,20150310,000000,410.39,421.91,408.95,419.03,1332,0
+CRDF.US,D,20150311,000000,421.19,457.19,421.19,448.55,3858,0
+CRDF.US,D,20150312,000000,457.19,464.39,444.23,454.31,2590,0
+CRDF.US,D,20150313,000000,455.75,462.95,425.51,449.99,4039,0
+CRDF.US,D,20150316,000000,462.95,491.75,457.91,477.35,6347,0
+CRDF.US,D,20150317,000000,480.23,524.15,467.99,516.95,7331,0
+CRDF.US,D,20150318,000000,513.35,578.87,507.59,525.59,11429,0
+CRDF.US,D,20150319,000000,539.99,550.79,516.95,532.07,5233,0
+CRDF.US,D,20150320,000000,532.79,539.27,503.99,506.87,3793,0
+CRDF.US,D,20150323,000000,503.99,526.31,474.47,511.19,3795,0
+CRDF.US,D,20150324,000000,514.79,528.47,507.59,518.39,1778,0
+CRDF.US,D,20150325,000000,529.91,534.95,467.99,478.79,4733,0
+CRDF.US,D,20150326,000000,468.71,496.07,460.79,487.43,2625,0
+CRDF.US,D,20150327,000000,491.75,516.23,483.11,503.99,3243,0
+CRDF.US,D,20150330,000000,511.91,521.99,498.23,503.99,1372,0
+CRDF.US,D,20150331,000000,503.99,508.31,484.55,490.31,1587,0
+CRDF.US,D,20150401,000000,490.31,492.47,467.99,485.99,1638,0
+CRDF.US,D,20150402,000000,503.99,517.67,491.03,507.59,8301,0
+CRDF.US,D,20150406,000000,513.35,527.03,503.99,509.03,3264,0
+CRDF.US,D,20150407,000000,524.15,525.59,512.63,518.39,3455,0
+CRDF.US,D,20150408,000000,518.39,521.27,507.59,514.79,2392,0
+CRDF.US,D,20150409,000000,511.91,518.39,501.11,507.59,3015,0
+CRDF.US,D,20150410,000000,505.43,509.75,500.39,503.99,1928,0
+CRDF.US,D,20150413,000000,506.15,525.59,506.15,513.35,2700,0
+CRDF.US,D,20150414,000000,510.47,517.67,502.55,509.75,1378,0
+CRDF.US,D,20150415,000000,514.79,514.79,501.97,508.31,2553,0
+CRDF.US,D,20150416,000000,502.55,514.79,501.83,511.19,732,0
+CRDF.US,D,20150417,000000,511.19,660.95,503.99,614.15,39929,0
+CRDF.US,D,20150420,000000,640.79,649.43,611.99,637.19,17069,0
+CRDF.US,D,20150421,000000,649.43,658.79,629.99,637.19,9269,0
+CRDF.US,D,20150422,000000,647.99,647.99,600.47,617.75,4328,0
+CRDF.US,D,20150423,000000,622.07,642.95,590.39,642.95,6495,0
+CRDF.US,D,20150424,000000,638.63,640.79,620.63,633.59,3842,0
+CRDF.US,D,20150427,000000,637.19,657.35,585.35,595.43,8491,0
+CRDF.US,D,20150428,000000,583.19,603.35,519.83,581.03,7053,0
+CRDF.US,D,20150429,000000,583.19,595.43,553.67,581.03,2270,0
+CRDF.US,D,20150430,000000,577.43,583.19,548.63,557.99,3261,0
+CRDF.US,D,20150501,000000,557.99,653.75,557.99,612.71,13118,0
+CRDF.US,D,20150504,000000,625.67,655.19,617.03,640.79,8456,0
+CRDF.US,D,20150505,000000,644.39,651.59,587.51,606.95,4996,0
+CRDF.US,D,20150506,000000,622.79,703.43,590.39,701.99,14861,0
+CRDF.US,D,20150507,000000,694.79,727.91,666.71,721.43,10168,0
+CRDF.US,D,20150508,000000,730.07,786.22,723.59,760.3,12935,0
+CRDF.US,D,20150511,000000,759.58,840.94,743.75,814.3,13039,0
+CRDF.US,D,20150512,000000,809.26,840.22,779.02,806.38,9533,0
+CRDF.US,D,20150513,000000,812.14,840.22,789.1,805.66,4821,0
+CRDF.US,D,20150514,000000,812.14,824.38,777.58,789.1,5771,0
+CRDF.US,D,20150515,000000,791.98,800.62,763.18,780.46,3895,0
+CRDF.US,D,20150518,000000,770.38,791.98,767.2,789.1,4058,0
+CRDF.US,D,20150519,000000,791.98,810.7,763.18,770.38,5296,0
+CRDF.US,D,20150520,000000,770.38,776.86,730.07,767.5,6172,0
+CRDF.US,D,20150521,000000,760.3,785.5,732.95,740.87,4285,0
+CRDF.US,D,20150522,000000,722.87,791.26,719.99,786.94,5832,0
+CRDF.US,D,20150526,000000,785.5,825.82,774.7,789.1,5902,0
+CRDF.US,D,20150527,000000,793.42,827.98,792.7,805.66,8625,0
+CRDF.US,D,20150528,000000,807.1,820.06,781.9,791.98,6914,0
+CRDF.US,D,20150529,000000,802.78,810.7,779.74,789.1,4975,0
+CRDF.US,D,20150601,000000,797.74,821.5,774.7,809.98,6582,0
+CRDF.US,D,20150602,000000,811.42,811.42,779.74,791.98,5183,0
+CRDF.US,D,20150603,000000,788.38,854.62,778.3,851.74,13039,0
+CRDF.US,D,20150604,000000,856.78,869.02,795.58,816.46,7083,0
+CRDF.US,D,20150605,000000,817.18,834.46,806.38,827.26,3395,0
+CRDF.US,D,20150608,000000,813.58,869.74,813.58,862.54,4710,0
+CRDF.US,D,20150609,000000,876.94,889.9,827.98,866.14,5919,0
+CRDF.US,D,20150610,000000,863.98,920.14,850.3,894.94,8291,0
+CRDF.US,D,20150611,000000,919.42,970.54,894.94,956.86,11681,0
+CRDF.US,D,20150612,000000,971.26,977.74,910.78,923.74,7686,0
+CRDF.US,D,20150615,000000,921.58,923.74,853.18,895.66,9110,0
+CRDF.US,D,20150616,000000,896.38,899.98,853.9,856.06,7886,0
+CRDF.US,D,20150617,000000,853.18,912.22,853.18,895.66,4504,0
+CRDF.US,D,20150618,000000,894.94,917.26,858.94,863.26,5907,0
+CRDF.US,D,20150619,000000,863.98,876.22,812.86,835.18,7940,0
+CRDF.US,D,20150622,000000,828.7,850.3,732.23,761.02,16053,0
+CRDF.US,D,20150623,000000,773.26,791.98,766.78,770.38,5568,0
+CRDF.US,D,20150624,000000,771.82,778.3,734.39,743.75,4942,0
+CRDF.US,D,20150625,000000,731.51,745.91,622.07,650.87,26969,0
+CRDF.US,D,20150626,000000,650.15,676.79,617.75,658.07,60253,0
+CRDF.US,D,20150629,000000,651.59,681.83,636.47,664.55,12322,0
+CRDF.US,D,20150630,000000,684.71,734.39,665.99,730.79,12195,0
+CRDF.US,D,20150701,000000,722.87,753.1,662.39,699.83,13816,0
+CRDF.US,D,20150702,000000,696.23,702.71,672.47,686.15,5340,0
+CRDF.US,D,20150706,000000,677.51,730.07,655.19,727.19,7782,0
+CRDF.US,D,20150707,000000,727.91,737.99,671.03,689.03,6738,0
+CRDF.US,D,20150708,000000,683.27,687.59,645.11,657.35,6754,0
+CRDF.US,D,20150709,000000,669.59,680.39,647.99,678.95,5961,0
+CRDF.US,D,20150710,000000,682.55,699.83,671.75,693.35,4481,0
+CRDF.US,D,20150713,000000,698.39,705.59,671.75,685.43,5472,0
+CRDF.US,D,20150714,000000,690.47,737.99,681.11,730.07,7842,0
+CRDF.US,D,20150715,000000,727.19,747.35,713.51,725.03,4984,0
+CRDF.US,D,20150716,000000,728.63,748.79,717.83,729.35,5181,0
+CRDF.US,D,20150717,000000,650.87,672.47,637.91,661.67,44855,0
+CRDF.US,D,20150720,000000,663.11,696.95,651.59,685.43,15757,0
+CRDF.US,D,20150721,000000,681.83,683.99,655.19,671.03,5710,0
+CRDF.US,D,20150722,000000,669.59,719.99,668.15,717.11,13589,0
+CRDF.US,D,20150723,000000,717.11,725.75,662.39,675.35,9245,0
+CRDF.US,D,20150724,000000,677.51,685.43,628.55,633.59,12688,0
+CRDF.US,D,20150727,000000,624.95,633.59,583.91,613.43,12954,0
+CRDF.US,D,20150728,000000,617.75,617.75,583.19,601.19,7806,0
+CRDF.US,D,20150729,000000,601.19,610.55,570.23,576.71,10172,0
+CRDF.US,D,20150730,000000,570.23,578.15,548.63,562.31,9961,0
+CRDF.US,D,20150731,000000,561.59,582.47,554.39,567.35,12902,0
+CRDF.US,D,20150803,000000,567.35,594.71,552.23,567.35,8193,0
+CRDF.US,D,20150804,000000,564.47,575.27,527.03,539.99,9195,0
+CRDF.US,D,20150805,000000,541.43,549.35,512.63,516.23,8579,0
+CRDF.US,D,20150806,000000,511.91,544.31,473.03,475.19,13535,0
+CRDF.US,D,20150807,000000,475.19,487.43,454.31,475.19,9572,0
+CRDF.US,D,20150810,000000,486.71,503.27,455.03,467.99,8984,0
+CRDF.US,D,20150811,000000,452.15,455.68,401.03,403.91,24312,0
+CRDF.US,D,20150812,000000,398.15,454.31,377.99,446.39,18463,0
+CRDF.US,D,20150813,000000,460.79,485.99,431.99,436.31,13361,0
+CRDF.US,D,20150814,000000,453.59,453.59,419.75,439.19,9957,0
+CRDF.US,D,20150817,000000,440.63,483.83,428.39,467.27,12035,0
+CRDF.US,D,20150818,000000,469.43,473.75,432.71,437.03,7874,0
+CRDF.US,D,20150819,000000,437.03,463.67,411.11,414.71,6843,0
+CRDF.US,D,20150820,000000,411.11,413.99,387.35,388.79,6249,0
+CRDF.US,D,20150821,000000,383.75,427.67,376.55,408.95,9457,0
+CRDF.US,D,20150824,000000,389.51,428.32,375.21,395.27,8677,0
+CRDF.US,D,20150825,000000,417.59,423.35,388.79,393.83,6857,0
+CRDF.US,D,20150826,000000,403.19,410.39,364.31,385.91,8360,0
+CRDF.US,D,20150827,000000,388.79,417.59,381.59,416.15,7757,0
+CRDF.US,D,20150828,000000,428.39,460.79,422.63,455.75,10188,0
+CRDF.US,D,20150831,000000,455.75,464.39,422.63,428.39,5295,0
+CRDF.US,D,20150901,000000,429.83,437.75,396.71,411.83,6592,0
+CRDF.US,D,20150902,000000,418.31,456.47,403.19,455.75,8217,0
+CRDF.US,D,20150903,000000,467.99,496.79,418.31,427.67,8464,0
+CRDF.US,D,20150904,000000,421.19,430.55,411.11,421.19,5350,0
+CRDF.US,D,20150908,000000,431.27,447.11,422.63,442.79,3693,0
+CRDF.US,D,20150909,000000,480.23,482.39,451.43,456.47,5815,0
+CRDF.US,D,20150910,000000,453.59,467.27,447.11,462.95,4132,0
+CRDF.US,D,20150911,000000,465.11,465.11,436.31,449.27,4349,0
+CRDF.US,D,20150914,000000,449.27,454.31,438.47,449.27,2692,0
+CRDF.US,D,20150915,000000,446.39,488.15,441.35,467.27,9186,0
+CRDF.US,D,20150916,000000,483.83,485.27,447.83,462.95,5145,0
+CRDF.US,D,20150917,000000,465.83,479.51,454.31,478.79,7498,0
+CRDF.US,D,20150918,000000,474.47,529.91,468.71,524.87,13668,0
+CRDF.US,D,20150921,000000,544.31,545.75,470.87,519.11,12282,0
+CRDF.US,D,20150922,000000,509.03,519.83,482.39,495.35,6821,0
+CRDF.US,D,20150923,000000,493.91,499.67,467.99,481.67,6049,0
+CRDF.US,D,20150924,000000,475.19,492.46,467.99,473.03,5807,0
+CRDF.US,D,20150925,000000,482.39,485.99,416.87,427.67,8088,0
+CRDF.US,D,20150928,000000,423.35,423.41,378.71,380.15,11841,0
+CRDF.US,D,20150929,000000,376.55,390.95,349.19,365.75,10902,0
+CRDF.US,D,20150930,000000,372.95,409.67,366.47,409.67,9311,0
+CRDF.US,D,20151001,000000,408.23,413.99,366.47,376.55,6806,0
+CRDF.US,D,20151002,000000,370.07,405.35,365.03,394.55,5364,0
+CRDF.US,D,20151005,000000,400.31,409.67,375.11,391.67,4609,0
+CRDF.US,D,20151006,000000,389.51,391.67,362.15,384.47,4146,0
+CRDF.US,D,20151007,000000,391.67,411.83,377.99,408.95,7629,0
+CRDF.US,D,20151008,000000,406.07,406.79,377.99,403.91,4710,0
+CRDF.US,D,20151009,000000,406.79,415.43,390.95,411.83,3899,0
+CRDF.US,D,20151012,000000,428.39,431.99,404.63,407.51,5642,0
+CRDF.US,D,20151013,000000,411.11,413.99,372.95,375.83,4524,0
+CRDF.US,D,20151014,000000,378.71,395.99,354.95,357.83,6314,0
+CRDF.US,D,20151015,000000,356.39,404.63,356.39,397.43,7524,0
+CRDF.US,D,20151016,000000,399.59,417.59,383.75,389.51,8117,0
+CRDF.US,D,20151019,000000,387.35,411.11,372.95,404.63,6286,0
+CRDF.US,D,20151020,000000,401.75,403.19,367.19,371.51,5066,0
+CRDF.US,D,20151021,000000,373.67,385.19,352.79,357.83,8347,0
+CRDF.US,D,20151022,000000,360.71,360.71,336.23,352.07,7032,0
+CRDF.US,D,20151023,000000,359.99,362.15,338.39,343.43,7635,0
+CRDF.US,D,20151026,000000,339.83,359.27,335.51,345.59,4874,0
+CRDF.US,D,20151027,000000,363.59,365.75,332.63,336.23,9435,0
+CRDF.US,D,20151028,000000,339.83,354.23,325.43,337.67,5336,0
+CRDF.US,D,20151029,000000,337.67,348.47,313.91,320.39,6342,0
+CRDF.US,D,20151030,000000,320.39,322.55,303.11,310.31,5260,0
+CRDF.US,D,20151102,000000,309.59,366.47,303.83,357.11,7667,0
+CRDF.US,D,20151103,000000,356.39,367.19,338.39,354.23,4279,0
+CRDF.US,D,20151104,000000,356.39,363.59,347.03,357.83,4485,0
+CRDF.US,D,20151105,000000,355.67,357.11,334.07,335.51,2726,0
+CRDF.US,D,20151106,000000,334.07,348.47,320.39,344.87,3111,0
+CRDF.US,D,20151109,000000,344.87,349.91,329.75,331.19,3420,0
+CRDF.US,D,20151110,000000,327.59,398.87,322.55,385.19,12884,0
+CRDF.US,D,20151111,000000,383.75,388.79,367.19,385.19,4472,0
+CRDF.US,D,20151112,000000,384.47,391.67,360.71,369.35,4171,0
+CRDF.US,D,20151113,000000,367.91,408.95,364.31,390.23,4274,0
+CRDF.US,D,20151116,000000,385.91,408.95,382.31,393.83,2910,0
+CRDF.US,D,20151117,000000,396.71,409.67,387.35,403.19,6082,0
+CRDF.US,D,20151118,000000,403.91,406.79,392.39,404.63,2531,0
+CRDF.US,D,20151119,000000,406.07,431.99,384.47,422.63,5868,0
+CRDF.US,D,20151120,000000,426.95,462.95,412.55,434.15,8835,0
+CRDF.US,D,20151123,000000,440.63,452.15,427.67,443.51,4611,0
+CRDF.US,D,20151124,000000,437.75,485.27,436.31,470.87,9147,0
+CRDF.US,D,20151125,000000,472.31,507.59,472.31,502.55,8222,0
+CRDF.US,D,20151127,000000,508.31,516.95,480.95,499.67,6283,0
+CRDF.US,D,20151130,000000,500.39,500.39,454.31,465.11,5236,0
+CRDF.US,D,20151201,000000,460.79,460.79,437.75,456.47,3350,0
+CRDF.US,D,20151202,000000,452.15,467.99,441.35,445.67,3414,0
+CRDF.US,D,20151203,000000,442.07,452.87,404.63,412.55,8474,0
+CRDF.US,D,20151204,000000,409.67,425.51,400.31,414.71,3746,0
+CRDF.US,D,20151207,000000,408.23,420.47,385.19,388.79,4965,0
+CRDF.US,D,20151208,000000,383.75,409.67,381.59,401.03,4417,0
+CRDF.US,D,20151209,000000,400.31,408.95,372.95,379.43,4645,0
+CRDF.US,D,20151210,000000,377.27,385.91,368.63,381.59,2714,0
+CRDF.US,D,20151211,000000,372.23,388.07,362.15,365.75,3428,0
+CRDF.US,D,20151214,000000,364.31,377.27,350.63,362.87,3073,0
+CRDF.US,D,20151215,000000,363.59,399.59,363.59,394.55,3542,0
+CRDF.US,D,20151216,000000,403.19,421.19,399.59,417.59,4953,0
+CRDF.US,D,20151217,000000,421.91,438.47,389.51,395.99,4438,0
+CRDF.US,D,20151218,000000,393.83,416.87,390.23,401.03,6393,0
+CRDF.US,D,20151221,000000,406.07,417.59,389.51,416.87,3789,0
+CRDF.US,D,20151222,000000,417.59,417.59,385.91,393.11,2857,0
+CRDF.US,D,20151223,000000,398.15,402.47,385.19,400.31,2086,0
+CRDF.US,D,20151224,000000,410.39,421.19,393.11,415.43,2146,0
+CRDF.US,D,20151228,000000,413.99,424.07,388.5,399.59,3750,0
+CRDF.US,D,20151229,000000,400.31,413.27,396.71,402.47,1729,0
+CRDF.US,D,20151230,000000,403.91,411.11,394.55,398.15,1561,0
+CRDF.US,D,20151231,000000,393.83,400.67,388.07,388.79,3150,0
+CRDF.US,D,20160104,000000,378.71,390.81,359.99,372.95,3902,0
+CRDF.US,D,20160105,000000,376.55,381.59,365.75,373.67,1852,0
+CRDF.US,D,20160106,000000,367.19,373.67,356.39,364.31,2439,0
+CRDF.US,D,20160107,000000,351.35,365.88,327.59,336.23,5917,0
+CRDF.US,D,20160108,000000,338.39,343.43,319.67,338.39,6241,0
+CRDF.US,D,20160111,000000,341.27,345.23,280.23,287.99,11123,0
+CRDF.US,D,20160112,000000,287.99,296.63,248.58,263.51,13794,0
+CRDF.US,D,20160113,000000,266.39,277.19,251.99,256.31,5756,0
+CRDF.US,D,20160114,000000,254.15,261.35,209.52,233.28,14466,0
+CRDF.US,D,20160115,000000,226.8,231.83,216.72,224.64,5554,0
+CRDF.US,D,20160119,000000,232.56,236.16,205.2,215.28,6188,0
+CRDF.US,D,20160120,000000,205.92,242.64,205.92,241.2,13646,0
+CRDF.US,D,20160121,000000,285.11,426.95,270.43,409.67,98249,0
+CRDF.US,D,20160122,000000,380.15,386.63,314.99,349.19,47665,0
+CRDF.US,D,20160125,000000,340.55,351.35,305.99,306.71,11682,0
+CRDF.US,D,20160126,000000,302.39,320.39,288.88,300.23,19379,0
+CRDF.US,D,20160127,000000,293.03,308.87,269.27,275.03,16768,0
+CRDF.US,D,20160128,000000,275.03,286.55,264.59,274.31,12219,0
+CRDF.US,D,20160129,000000,274.31,287.27,254.16,262.43,12131,0
+CRDF.US,D,20160201,000000,302.39,321.83,284.39,301.67,50903,0
+CRDF.US,D,20160202,000000,307.43,313.91,287.99,297.35,11602,0
+CRDF.US,D,20160203,000000,300.95,303.29,275.03,287.27,7349,0
+CRDF.US,D,20160204,000000,285.11,301.67,280.07,286.55,4900,0
+CRDF.US,D,20160205,000000,287.99,290.15,274.31,277.19,4354,0
+CRDF.US,D,20160208,000000,274.31,279.93,252.71,262.79,7359,0
+CRDF.US,D,20160209,000000,266.39,289.43,257.03,278.63,7230,0
+CRDF.US,D,20160210,000000,283.67,289.43,271.43,272.87,4801,0
+CRDF.US,D,20160211,000000,263.51,286.38,262.79,281.51,6209,0
+CRDF.US,D,20160212,000000,284.39,286.55,267.83,270.71,4532,0
+CRDF.US,D,20160216,000000,274.31,291.95,268.55,285.83,5402,0
+CRDF.US,D,20160217,000000,284.39,331.19,284.39,326.87,8269,0
+CRDF.US,D,20160218,000000,339.83,341.99,313.19,318.23,8069,0
+CRDF.US,D,20160219,000000,318.23,325.43,308.15,313.19,3458,0
+CRDF.US,D,20160222,000000,329.03,337.67,313.91,329.75,6838,0
+CRDF.US,D,20160223,000000,339.83,352.79,318.23,349.91,7966,0
+CRDF.US,D,20160224,000000,367.19,379.43,349.91,370.79,13771,0
+CRDF.US,D,20160225,000000,377.99,395.99,370.79,395.99,9959,0
+CRDF.US,D,20160226,000000,395.99,395.99,374.39,385.91,6798,0
+CRDF.US,D,20160229,000000,388.79,391.67,359.99,370.07,4658,0
+CRDF.US,D,20160301,000000,392.39,424.79,385.19,414.71,11752,0
+CRDF.US,D,20160302,000000,419.03,424.79,411.83,421.19,5301,0
+CRDF.US,D,20160303,000000,426.23,447.11,421.99,442.07,7302,0
+CRDF.US,D,20160304,000000,447.83,486.71,440.26,451.43,11546,0
+CRDF.US,D,20160307,000000,464.39,467.99,425.51,467.99,7066,0
+CRDF.US,D,20160308,000000,475.91,498.95,452.15,495.35,7314,0
+CRDF.US,D,20160309,000000,495.35,495.35,469.43,478.07,5565,0
+CRDF.US,D,20160310,000000,478.79,485.99,431.99,435.59,8829,0
+CRDF.US,D,20160311,000000,396.71,408.95,367.91,388.79,16034,0
+CRDF.US,D,20160314,000000,388.79,419.75,388.79,418.31,7426,0
+CRDF.US,D,20160315,000000,410.39,413.27,363.59,370.07,6966,0
+CRDF.US,D,20160316,000000,362.87,381.56,359.99,370.07,3157,0
+CRDF.US,D,20160317,000000,367.91,372.95,342.71,367.91,5241,0
+CRDF.US,D,20160318,000000,371.51,378.71,352.79,375.83,4970,0
+CRDF.US,D,20160321,000000,370.79,384.47,367.19,370.79,3198,0
+CRDF.US,D,20160322,000000,370.79,381.59,368.63,375.11,1914,0
+CRDF.US,D,20160323,000000,392.39,413.27,375.83,383.03,7032,0
+CRDF.US,D,20160324,000000,385.19,395.99,363.59,374.39,3506,0
+CRDF.US,D,20160328,000000,377.99,383.03,362.15,367.91,3198,0
+CRDF.US,D,20160329,000000,301.67,365.03,291.59,360.71,22696,0
+CRDF.US,D,20160330,000000,353.51,365.75,328.31,340.55,5574,0
+CRDF.US,D,20160331,000000,332.63,347.03,331.91,334.79,3717,0
+CRDF.US,D,20160401,000000,330.47,349.19,325.43,346.31,2778,0
+CRDF.US,D,20160404,000000,352.79,356.39,339.83,341.27,2810,0
+CRDF.US,D,20160405,000000,340.55,363.59,329.03,350.63,7686,0
+CRDF.US,D,20160406,000000,353.51,374.39,349.19,372.95,5826,0
+CRDF.US,D,20160407,000000,374.39,391.64,359.27,370.07,5904,0
+CRDF.US,D,20160408,000000,380.15,383.03,356.39,360.71,4635,0
+CRDF.US,D,20160411,000000,363.59,383.03,361.79,367.19,3400,0
+CRDF.US,D,20160412,000000,367.91,383.03,357.47,374.39,3638,0
+CRDF.US,D,20160413,000000,375.11,393.83,375.11,391.67,4733,0
+CRDF.US,D,20160414,000000,402.47,416.87,393.11,415.43,4208,0
+CRDF.US,D,20160415,000000,414.71,434.15,411.83,431.27,4770,0
+CRDF.US,D,20160418,000000,449.99,475.19,435.59,474.47,7686,0
+CRDF.US,D,20160419,000000,478.79,480.23,429.12,452.15,7095,0
+CRDF.US,D,20160420,000000,447.83,459.35,439.19,442.79,3543,0
+CRDF.US,D,20160421,000000,442.79,467.27,442.79,464.39,2902,0
+CRDF.US,D,20160422,000000,463.67,463.67,434.15,447.11,6594,0
+CRDF.US,D,20160425,000000,401.75,408.95,329.03,340.55,31689,0
+CRDF.US,D,20160426,000000,354.95,354.95,287.99,312.47,21403,0
+CRDF.US,D,20160427,000000,309.59,329.03,300.23,319.67,8385,0
+CRDF.US,D,20160428,000000,316.07,319.67,298.79,299.51,6357,0
+CRDF.US,D,20160429,000000,302.39,306.71,279.35,289.43,9224,0
+CRDF.US,D,20160502,000000,293.75,301.67,274.31,287.27,6025,0
+CRDF.US,D,20160503,000000,280.79,285.11,269.99,269.99,4153,0
+CRDF.US,D,20160504,000000,266.39,270.71,242.64,244.44,10351,0
+CRDF.US,D,20160505,000000,246.24,280.07,244.44,257.75,7294,0
+CRDF.US,D,20160506,000000,257.03,267.83,251.99,257.03,4345,0
+CRDF.US,D,20160509,000000,261.35,275.75,257.03,270.71,4168,0
+CRDF.US,D,20160510,000000,273.59,275.75,254.52,259.19,3402,0
+CRDF.US,D,20160511,000000,264.23,273.59,238.32,260.63,9343,0
+CRDF.US,D,20160512,000000,262.07,272.87,244.06,248.4,4561,0
+CRDF.US,D,20160513,000000,250.55,287.27,249.12,272.87,6882,0
+CRDF.US,D,20160516,000000,282.95,310.31,273.3,309.59,7749,0
+CRDF.US,D,20160517,000000,309.59,328.31,308.62,325.43,8254,0
+CRDF.US,D,20160518,000000,325.43,349.19,309.59,349.19,7624,0
+CRDF.US,D,20160519,000000,344.15,388.79,343.43,359.27,12088,0
+CRDF.US,D,20160520,000000,375.11,375.11,331.19,354.95,6863,0
+CRDF.US,D,20160523,000000,354.95,384.47,353.87,370.79,6676,0
+CRDF.US,D,20160524,000000,388.07,388.79,370.79,380.15,5037,0
+CRDF.US,D,20160525,000000,384.47,387.8,374.39,385.91,7030,0
+CRDF.US,D,20160526,000000,394.55,395.99,376.55,385.19,4709,0
+CRDF.US,D,20160527,000000,384.47,386.55,367.19,382.31,3699,0
+CRDF.US,D,20160531,000000,385.91,388.07,373.31,377.27,3489,0
+CRDF.US,D,20160601,000000,370.79,379.43,361.43,367.19,5052,0
+CRDF.US,D,20160602,000000,366.47,381.59,366.47,373.67,4599,0
+CRDF.US,D,20160603,000000,372.23,399.59,367.91,373.67,6521,0
+CRDF.US,D,20160606,000000,374.39,403.19,361.43,380.87,8242,0
+CRDF.US,D,20160607,000000,377.99,383.25,363.59,365.75,5340,0
+CRDF.US,D,20160608,000000,365.75,373.67,363.59,367.19,2752,0
+CRDF.US,D,20160609,000000,367.19,373.67,347.03,351.35,4123,0
+CRDF.US,D,20160610,000000,345.59,346.31,306.71,308.15,9780,0
+CRDF.US,D,20160613,000000,303.83,311.03,287.99,298.79,4706,0
+CRDF.US,D,20160614,000000,295.91,310.31,293.75,302.39,4263,0
+CRDF.US,D,20160615,000000,304.55,339.83,303.11,335.51,4901,0
+CRDF.US,D,20160616,000000,334.79,341.99,323.99,341.27,2919,0
+CRDF.US,D,20160617,000000,351.35,351.35,331.91,338.39,4573,0
+CRDF.US,D,20160620,000000,341.99,357.83,334.79,339.11,2556,0
+CRDF.US,D,20160621,000000,339.83,345.59,318.23,329.75,3040,0
+CRDF.US,D,20160622,000000,326.15,340.55,317.51,329.75,2479,0
+CRDF.US,D,20160623,000000,325.43,345.59,325.43,345.59,3306,0
+CRDF.US,D,20160624,000000,326.15,336.23,313.19,327.59,8218,0
+CRDF.US,D,20160627,000000,325.43,329.03,300.11,313.91,4565,0
+CRDF.US,D,20160628,000000,316.79,330.47,316.79,326.15,2368,0
+CRDF.US,D,20160629,000000,330.47,331.19,320.4,326.15,2716,0
+CRDF.US,D,20160630,000000,323.99,330.47,316.79,326.15,2863,0
+CRDF.US,D,20160701,000000,323.27,345.59,319.67,327.59,3872,0
+CRDF.US,D,20160705,000000,326.87,329.75,320.39,321.83,1681,0
+CRDF.US,D,20160706,000000,318.23,332.63,317.51,323.27,3133,0
+CRDF.US,D,20160707,000000,334.07,351.35,328.31,346.31,5569,0
+CRDF.US,D,20160708,000000,350.63,370.79,342.71,367.91,4232,0
+CRDF.US,D,20160711,000000,373.67,374.39,341.27,349.91,6396,0
+CRDF.US,D,20160712,000000,352.07,377.99,351.06,365.75,6396,0
+CRDF.US,D,20160713,000000,366.47,366.47,345.59,351.35,3691,0
+CRDF.US,D,20160714,000000,356.39,363.69,342.71,344.87,3405,0
+CRDF.US,D,20160715,000000,347.03,365.75,342.71,363.59,4061,0
+CRDF.US,D,20160718,000000,366.47,366.47,345.59,354.23,3401,0
+CRDF.US,D,20160719,000000,351.35,356.13,347.03,348.47,1165,0
+CRDF.US,D,20160720,000000,349.19,368.63,347.03,358.55,7568,0
+CRDF.US,D,20160721,000000,359.27,366.79,359.27,365.75,2611,0
+CRDF.US,D,20160722,000000,364.31,379.43,361.43,362.87,4932,0
+CRDF.US,D,20160725,000000,361.43,370.79,359.99,369.35,1517,0
+CRDF.US,D,20160726,000000,373.67,387.28,367.19,383.75,4546,0
+CRDF.US,D,20160727,000000,377.99,412.55,377.99,409.67,7371,0
+CRDF.US,D,20160728,000000,411.11,423.35,388.07,392.39,6977,0
+CRDF.US,D,20160729,000000,390.23,408.95,390.23,405.35,4123,0
+CRDF.US,D,20160801,000000,406.07,412.48,395.99,401.75,2133,0
+CRDF.US,D,20160802,000000,401.75,409.67,390.95,400.31,2968,0
+CRDF.US,D,20160803,000000,399.59,409.67,393.83,401.03,2133,0
+CRDF.US,D,20160804,000000,398.87,409.67,395.99,396.71,2756,0
+CRDF.US,D,20160805,000000,393.11,394.55,350.64,374.39,10452,0
+CRDF.US,D,20160808,000000,389.51,406.79,381.02,391.67,6673,0
+CRDF.US,D,20160809,000000,389.51,401.03,385.19,399.59,2713,0
+CRDF.US,D,20160810,000000,400.31,402.47,385.91,389.51,2623,0
+CRDF.US,D,20160811,000000,392.39,405.35,390.81,401.03,2779,0
+CRDF.US,D,20160812,000000,399.59,411.83,398.15,404.63,3304,0
+CRDF.US,D,20160815,000000,404.63,416.64,403.19,410.39,3634,0
+CRDF.US,D,20160816,000000,406.79,411.11,401.75,402.47,1986,0
+CRDF.US,D,20160817,000000,417.59,430.55,403.25,404.63,13628,0
+CRDF.US,D,20160818,000000,404.63,415.07,403.91,406.07,3696,0
+CRDF.US,D,20160819,000000,404.63,408.95,394.55,395.99,2602,0
+CRDF.US,D,20160822,000000,395.99,399.06,385.98,389.51,3049,0
+CRDF.US,D,20160823,000000,389.51,393.83,370.79,375.11,4607,0
+CRDF.US,D,20160824,000000,373.67,393.54,359.99,364.31,4562,0
+CRDF.US,D,20160825,000000,367.19,367.19,349.19,354.23,4632,0
+CRDF.US,D,20160826,000000,356.39,369.35,356.39,359.99,2062,0
+CRDF.US,D,20160829,000000,359.99,368.63,356.39,360.71,2317,0
+CRDF.US,D,20160830,000000,360.71,365.75,352.79,356.39,1805,0
+CRDF.US,D,20160831,000000,355.67,357.11,347.29,353.51,1731,0
+CRDF.US,D,20160901,000000,353.51,358.44,347.54,357.11,1549,0
+CRDF.US,D,20160902,000000,356.39,367.19,351.35,357.11,1758,0
+CRDF.US,D,20160906,000000,358.55,366.47,357.11,358.55,2107,0
+CRDF.US,D,20160907,000000,358.55,370.79,354.96,362.15,4520,0
+CRDF.US,D,20160908,000000,359.99,373.96,359.99,367.19,3336,0
+CRDF.US,D,20160909,000000,362.87,366.47,336.95,342.35,5961,0
+CRDF.US,D,20160912,000000,338.39,359.99,338.39,358.55,3515,0
+CRDF.US,D,20160913,000000,352.79,359.99,341.99,347.75,3017,0
+CRDF.US,D,20160914,000000,349.19,357.83,346.31,351.35,2598,0
+CRDF.US,D,20160915,000000,352.07,358.02,338.39,354.23,3628,0
+CRDF.US,D,20160916,000000,354.95,359.99,345.59,349.91,3064,0
+CRDF.US,D,20160919,000000,352.79,352.8,340.55,341.99,2325,0
+CRDF.US,D,20160920,000000,344.87,349.19,331.19,334.79,3914,0
+CRDF.US,D,20160921,000000,334.07,342.71,328.32,339.83,2575,0
+CRDF.US,D,20160922,000000,338.39,346.31,333.07,343.43,1969,0
+CRDF.US,D,20160923,000000,343.43,352.79,339.11,344.87,1516,0
+CRDF.US,D,20160926,000000,341.99,346.31,332.63,333.35,1346,0
+CRDF.US,D,20160927,000000,331.19,340.55,318.95,322.55,3810,0
+CRDF.US,D,20160928,000000,322.55,330.47,313.91,323.99,2549,0
+CRDF.US,D,20160929,000000,324.71,326.15,305.99,308.15,2964,0
+CRDF.US,D,20160930,000000,311.75,325.43,308.16,323.27,2671,0
+CRDF.US,D,20161003,000000,320.39,328.31,311.61,316.07,2144,0
+CRDF.US,D,20161004,000000,328.31,341.27,319.67,329.75,4993,0
+CRDF.US,D,20161005,000000,334.79,341.99,323.99,326.15,3144,0
+CRDF.US,D,20161006,000000,323.99,327.1,316.79,318.23,1408,0
+CRDF.US,D,20161007,000000,321.11,326.87,311.75,325.43,2897,0
+CRDF.US,D,20161010,000000,331.19,341.99,323.99,327.59,2703,0
+CRDF.US,D,20161011,000000,323.99,331.19,316.79,316.79,963,0
+CRDF.US,D,20161012,000000,320.39,320.39,295.19,305.99,3657,0
+CRDF.US,D,20161013,000000,298.79,313.19,295.19,309.59,2251,0
+CRDF.US,D,20161014,000000,313.19,313.19,295.19,295.19,1763,0
+CRDF.US,D,20161017,000000,295.19,305.27,295.19,302.39,1503,0
+CRDF.US,D,20161018,000000,302.39,309.59,298.79,305.99,1486,0
+CRDF.US,D,20161019,000000,305.99,305.99,302.39,305.99,1125,0
+CRDF.US,D,20161020,000000,305.99,309.59,298.79,309.59,1664,0
+CRDF.US,D,20161021,000000,302.39,309.59,302.39,305.99,1772,0
+CRDF.US,D,20161024,000000,295.19,305.99,295.19,295.19,1550,0
+CRDF.US,D,20161025,000000,295.19,298.79,287.99,287.99,3320,0
+CRDF.US,D,20161026,000000,287.99,291.59,266.39,280.79,4631,0
+CRDF.US,D,20161027,000000,280.79,287.99,280.79,284.39,937,0
+CRDF.US,D,20161028,000000,280.79,280.79,266.39,273.59,2873,0
+CRDF.US,D,20161031,000000,277.19,279.28,244.8,248.4,4316,0
+CRDF.US,D,20161101,000000,251.99,259.12,244.8,244.8,2254,0
+CRDF.US,D,20161102,000000,241.2,244.8,219.6,226.8,6935,0
+CRDF.US,D,20161103,000000,226.8,248.4,226.8,241.2,2117,0
+CRDF.US,D,20161104,000000,237.6,251.62,234.31,237.6,2250,0
+CRDF.US,D,20161107,000000,241.2,259.91,241.2,259.19,2718,0
+CRDF.US,D,20161108,000000,259.19,269.53,244.8,255.59,1735,0
+CRDF.US,D,20161109,000000,251.99,284.39,251.99,284.39,2570,0
+CRDF.US,D,20161110,000000,262.79,269.99,237.6,241.2,5970,0
+CRDF.US,D,20161111,000000,237.6,244.8,212.4,216,11848,0
+CRDF.US,D,20161114,000000,226.8,251.99,208.8,216,6501,0
+CRDF.US,D,20161115,000000,219.6,223.2,208.8,212.4,8250,0
+CRDF.US,D,20161116,000000,208.8,234,208.8,230.4,3404,0
+CRDF.US,D,20161117,000000,234,237.6,226.8,234,3065,0
+CRDF.US,D,20161118,000000,237.6,237.6,230.4,234,2789,0
+CRDF.US,D,20161121,000000,237.6,237.6,212.4,216,4885,0
+CRDF.US,D,20161122,000000,216,223.2,212.4,216,2830,0
+CRDF.US,D,20161123,000000,216,219.6,208.8,216,3506,0
+CRDF.US,D,20161125,000000,223.2,223.2,216,223.2,1005,0
+CRDF.US,D,20161128,000000,223.2,223.2,212.4,212.4,4263,0
+CRDF.US,D,20161129,000000,216,222.87,212.4,212.4,4580,0
+CRDF.US,D,20161130,000000,216,216,201.6,205.2,5793,0
+CRDF.US,D,20161201,000000,212.4,212.4,180,183.6,10134,0
+CRDF.US,D,20161202,000000,183.6,208.21,183.6,194.4,6639,0
+CRDF.US,D,20161205,000000,194.4,198,176.4,180,6387,0
+CRDF.US,D,20161206,000000,180,190.8,172.8,180,3594,0
+CRDF.US,D,20161207,000000,180,187.2,165.6,165.6,5904,0
+CRDF.US,D,20161208,000000,165.6,194.4,165.6,190.8,5594,0
+CRDF.US,D,20161209,000000,194.4,198,176.4,180,8190,0
+CRDF.US,D,20161212,000000,176.4,180,162,165.6,5386,0
+CRDF.US,D,20161213,000000,162,172.8,158.4,162,5711,0
+CRDF.US,D,20161214,000000,162,165.6,129.6,149.4,18748,0
+CRDF.US,D,20161215,000000,154.8,158.4,127.8,144,11461,0
+CRDF.US,D,20161216,000000,147.6,154.8,140.4,151.2,6287,0
+CRDF.US,D,20161219,000000,154.8,158.4,144,151.2,5949,0
+CRDF.US,D,20161220,000000,154.8,158.4,151.2,158.4,4514,0
+CRDF.US,D,20161221,000000,158.4,162,154.72,158.4,4762,0
+CRDF.US,D,20161222,000000,158.4,162,154.8,154.8,3849,0
+CRDF.US,D,20161223,000000,154.8,162,154.8,158.4,2220,0
+CRDF.US,D,20161227,000000,158.4,190.72,158.4,187.2,9346,0
+CRDF.US,D,20161228,000000,190.8,205.2,158.4,176.4,9461,0
+CRDF.US,D,20161229,000000,169.2,172.8,154.8,158.4,5745,0
+CRDF.US,D,20161230,000000,154.8,158.4,147.6,151.2,10573,0
+CRDF.US,D,20170103,000000,154.8,158.4,144,147.6,6000,0
+CRDF.US,D,20170104,000000,154.8,169.2,147.6,169.2,4211,0
+CRDF.US,D,20170105,000000,165.6,169.2,162,165.6,1953,0
+CRDF.US,D,20170106,000000,165.6,165.6,162,162,1219,0
+CRDF.US,D,20170109,000000,172.8,172.8,162,165.6,1508,0
+CRDF.US,D,20170110,000000,169.2,169.2,162,165.6,1392,0
+CRDF.US,D,20170111,000000,162,167.4,162,162,1288,0
+CRDF.US,D,20170112,000000,165.6,172.8,158.4,169.2,6133,0
+CRDF.US,D,20170113,000000,169.2,172.8,169.2,172.8,2330,0
+CRDF.US,D,20170117,000000,172.8,172.8,169.2,169.2,3159,0
+CRDF.US,D,20170118,000000,169.2,172.8,169.2,169.2,1387,0
+CRDF.US,D,20170119,000000,165.6,172.8,162,162,2842,0
+CRDF.US,D,20170120,000000,162,165.6,158.4,162,2266,0
+CRDF.US,D,20170123,000000,165.6,169.2,151.2,151.2,3353,0
+CRDF.US,D,20170124,000000,154.8,158.4,147.6,151.2,4045,0
+CRDF.US,D,20170125,000000,147.6,151.19,144,144,3388,0
+CRDF.US,D,20170126,000000,147.6,147.6,144,145.8,2109,0
+CRDF.US,D,20170127,000000,144,145.8,136.8,144,3327,0
+CRDF.US,D,20170130,000000,144,144,136.8,144,1684,0
+CRDF.US,D,20170131,000000,144,144,140.4,144,1480,0
+CRDF.US,D,20170201,000000,140.4,158.4,140.4,151.2,2956,0
+CRDF.US,D,20170202,000000,154.8,158.4,149.4,158.4,1484,0
+CRDF.US,D,20170203,000000,158.4,158.4,154.8,154.8,959,0
+CRDF.US,D,20170206,000000,154.8,162,154.8,158.4,1291,0
+CRDF.US,D,20170207,000000,158.4,162,158.4,158.4,1325,0
+CRDF.US,D,20170208,000000,158.4,162,151.2,154.8,2936,0
+CRDF.US,D,20170209,000000,154.8,162,151.2,154.8,1405,0
+CRDF.US,D,20170210,000000,154.8,156.6,144,147.6,2434,0
+CRDF.US,D,20170213,000000,147.6,154.8,140.4,144,3290,0
+CRDF.US,D,20170214,000000,147.6,147.6,133.2,144,4815,0
+CRDF.US,D,20170215,000000,140.4,151.2,140.4,151.2,1828,0
+CRDF.US,D,20170216,000000,151.2,151.2,147.6,147.6,1187,0
+CRDF.US,D,20170217,000000,151.2,151.2,147.6,151.2,1866,0
+CRDF.US,D,20170221,000000,151.2,151.2,147.6,151.2,1124,0
+CRDF.US,D,20170222,000000,147.6,153.98,147.6,147.6,2057,0
+CRDF.US,D,20170223,000000,147.6,151.2,144,144,1098,0
+CRDF.US,D,20170224,000000,147.6,147.6,144,144,1376,0
+CRDF.US,D,20170227,000000,144,147.6,140.4,140.4,1797,0
+CRDF.US,D,20170228,000000,144,145.8,140.4,140.4,1708,0
+CRDF.US,D,20170301,000000,140.4,144,140.4,140.4,2011,0
+CRDF.US,D,20170302,000000,144,144,140.4,140.4,2113,0
+CRDF.US,D,20170303,000000,144,144,140.4,144,1076,0
+CRDF.US,D,20170306,000000,144,144,129.6,129.6,5428,0
+CRDF.US,D,20170307,000000,129.6,133.2,129.6,129.6,1600,0
+CRDF.US,D,20170308,000000,129.6,133.19,126,126,3943,0
+CRDF.US,D,20170309,000000,129.6,129.6,108,115.2,9297,0
+CRDF.US,D,20170310,000000,115.2,135.06,115.2,129.6,4692,0
+CRDF.US,D,20170313,000000,135,136.8,129.6,133.2,2124,0
+CRDF.US,D,20170314,000000,129.6,133.2,118.8,118.8,2866,0
+CRDF.US,D,20170315,000000,122.4,126,122.39,126,2853,0
+CRDF.US,D,20170316,000000,100.8,111.6,89.998,93.598,34028,0
+CRDF.US,D,20170317,000000,93.598,93.598,89.998,93.598,9211,0
+CRDF.US,D,20170320,000000,89.998,93.598,82.798,84.598,23398,0
+CRDF.US,D,20170321,000000,82.798,86.398,75.598,77.398,12168,0
+CRDF.US,D,20170322,000000,79.198,79.198,68.399,71.999,12269,0
+CRDF.US,D,20170323,000000,75.598,82.798,71.999,82.798,6530,0
+CRDF.US,D,20170324,000000,79.198,86.398,71.999,71.999,6512,0
+CRDF.US,D,20170327,000000,75.598,79.198,75.598,79.198,1809,0
+CRDF.US,D,20170328,000000,79.198,79.198,75.598,75.598,3395,0
+CRDF.US,D,20170329,000000,79.198,79.198,75.598,75.598,2159,0
+CRDF.US,D,20170330,000000,75.598,82.798,75.598,82.798,2381,0
+CRDF.US,D,20170331,000000,82.798,86.398,79.198,82.798,2872,0
+CRDF.US,D,20170403,000000,82.798,82.798,75.598,79.198,2770,0
+CRDF.US,D,20170404,000000,75.598,79.198,71.999,75.598,4924,0
+CRDF.US,D,20170405,000000,75.598,75.598,71.999,71.999,6920,0
+CRDF.US,D,20170406,000000,75.598,75.598,71.999,71.999,3398,0
+CRDF.US,D,20170407,000000,75.598,75.598,64.799,64.799,5921,0
+CRDF.US,D,20170410,000000,64.799,64.799,46.799,56.972,11248,0
+CRDF.US,D,20170411,000000,57.599,57.857,50.399,54.337,7532,0
+CRDF.US,D,20170412,000000,54.215,64.685,50.91,61.709,17735,0
+CRDF.US,D,20170413,000000,61.823,79.198,58.325,74.879,11443,0
+CRDF.US,D,20170417,000000,77.038,87.838,69.923,71.987,20494,0
+CRDF.US,D,20170418,000000,71.879,71.999,61.925,65.093,6718,0
+CRDF.US,D,20170419,000000,64.799,66.959,61.199,63.581,4623,0
+CRDF.US,D,20170420,000000,63.071,63.359,54.863,60.917,5572,0
+CRDF.US,D,20170421,000000,60.689,63.359,57.677,59.585,2192,0
+CRDF.US,D,20170424,000000,59.285,65.279,57.599,63.329,3555,0
+CRDF.US,D,20170425,000000,64.799,71.999,61.199,63.137,8647,0
+CRDF.US,D,20170426,000000,63.287,69.119,63.287,66.779,2425,0
+CRDF.US,D,20170427,000000,66.959,70.907,64.799,65.351,2298,0
+CRDF.US,D,20170428,000000,66.959,68.915,61.919,66.959,3509,0
+CRDF.US,D,20170501,000000,68.399,68.399,62.639,64.727,1361,0
+CRDF.US,D,20170502,000000,66.239,66.959,63.359,63.509,1245,0
+CRDF.US,D,20170503,000000,65.519,68.393,60.479,62.021,3529,0
+CRDF.US,D,20170504,000000,64.799,64.799,57.599,59.783,2667,0
+CRDF.US,D,20170505,000000,63.359,63.719,57.599,60.479,5701,0
+CRDF.US,D,20170508,000000,61.199,61.199,57.899,59.759,1069,0
+CRDF.US,D,20170509,000000,59.327,59.759,55.439,57.659,2689,0
+CRDF.US,D,20170510,000000,58.319,61.199,56.159,61.199,2306,0
+CRDF.US,D,20170511,000000,59.759,59.759,54.719,54.741,5740,0
+CRDF.US,D,20170512,000000,55.439,59.753,55.439,56.238,2592,0
+CRDF.US,D,20170515,000000,56.159,59.039,55.439,56.893,2057,0
+CRDF.US,D,20170516,000000,58.319,60.467,54.719,60.449,3996,0
+CRDF.US,D,20170517,000000,60.449,62.639,57.599,57.599,3152,0
+CRDF.US,D,20170518,000000,58.319,61.121,54.719,55.432,2174,0
+CRDF.US,D,20170519,000000,55.439,59.033,54.791,57.671,1626,0
+CRDF.US,D,20170522,000000,60.479,60.479,54.719,55.871,1808,0
+CRDF.US,D,20170523,000000,55.799,55.921,51.205,52.977,2518,0
+CRDF.US,D,20170524,000000,53.999,53.999,51.191,51.997,1487,0
+CRDF.US,D,20170525,000000,54.798,55.799,48.959,49.679,3271,0
+CRDF.US,D,20170526,000000,52.955,53.279,46.799,46.878,4502,0
+CRDF.US,D,20170530,000000,47.519,47.519,46.086,46.137,2126,0
+CRDF.US,D,20170531,000000,45.719,46.799,43.919,46.324,2418,0
+CRDF.US,D,20170601,000000,46.799,58.883,46.799,56.195,6369,0
+CRDF.US,D,20170602,000000,59.039,61.199,54.726,57.785,3819,0
+CRDF.US,D,20170605,000000,61.199,61.199,53.999,54.539,2608,0
+CRDF.US,D,20170606,000000,53.999,74.879,53.999,67.319,20591,0
+CRDF.US,D,20170607,000000,67.679,68.399,63.611,64.799,4817,0
+CRDF.US,D,20170608,000000,59.759,61.373,56.166,59.693,4790,0
+CRDF.US,D,20170609,000000,59.039,59.759,56.159,58.139,2309,0
+CRDF.US,D,20170612,000000,73.439,86.398,67.175,69.725,85609,0
+CRDF.US,D,20170613,000000,68.399,68.399,61.199,64.799,10419,0
+CRDF.US,D,20170614,000000,64.799,68.387,61.919,63.641,4449,0
+CRDF.US,D,20170615,000000,63.641,71.999,61.385,69.839,8479,0
+CRDF.US,D,20170616,000000,69.143,71.111,63.359,67.961,8438,0
+CRDF.US,D,20170619,000000,67.967,70.583,64.799,67.745,4477,0
+CRDF.US,D,20170620,000000,71.669,71.669,62.291,64.751,4369,0
+CRDF.US,D,20170621,000000,67.679,68.399,63.395,68.141,4690,0
+CRDF.US,D,20170622,000000,85.678,95.758,79.198,93.598,99537,0
+CRDF.US,D,20170623,000000,94.318,104.4,82.078,82.078,72944,0
+CRDF.US,D,20170626,000000,74.159,81.358,71.999,80.638,14659,0
+CRDF.US,D,20170627,000000,77.758,79.918,74.159,76.678,4715,0
+CRDF.US,D,20170628,000000,75.598,93.598,74.879,86.398,28191,0
+CRDF.US,D,20170629,000000,97.198,103.68,86.398,94.318,43775,0
+CRDF.US,D,20170630,000000,93.598,93.598,84.958,90.718,9553,0
+CRDF.US,D,20170703,000000,90.718,92.158,85.678,88.558,5473,0
+CRDF.US,D,20170705,000000,88.558,91.438,84.958,91.438,5987,0
+CRDF.US,D,20170706,000000,88.558,90.712,77.038,84.958,10967,0
+CRDF.US,D,20170707,000000,83.518,89.278,80.638,89.278,5194,0
+CRDF.US,D,20170710,000000,90.718,91.438,84.958,89.998,4519,0
+CRDF.US,D,20170711,000000,90.718,96.118,85.678,94.318,9138,0
+CRDF.US,D,20170712,000000,106.56,117.36,97.918,104.4,65929,0
+CRDF.US,D,20170713,000000,100.8,103.68,95.038,101.52,11432,0
+CRDF.US,D,20170714,000000,82.798,84.238,79.198,80.638,46695,0
+CRDF.US,D,20170717,000000,82.078,82.798,74.879,77.038,21658,0
+CRDF.US,D,20170718,000000,75.598,76.318,70.559,73.439,15856,0
+CRDF.US,D,20170719,000000,74.159,74.165,66.959,72.719,9791,0
+CRDF.US,D,20170720,000000,71.999,73.439,69.839,71.279,6846,0
+CRDF.US,D,20170721,000000,69.119,70.673,66.377,69.119,5805,0
+CRDF.US,D,20170724,000000,79.918,79.918,69.839,69.839,6652,0
+CRDF.US,D,20170725,000000,71.999,73.439,69.119,69.119,6690,0
+CRDF.US,D,20170726,000000,68.399,70.559,64.799,65.099,10124,0
+CRDF.US,D,20170727,000000,73.439,73.439,65.519,67.655,12293,0
+CRDF.US,D,20170728,000000,68.399,68.399,61.313,63.095,13189,0
+CRDF.US,D,20170731,000000,59.759,63.059,56.159,58.319,14184,0
+CRDF.US,D,20170801,000000,57.599,58.319,54.834,57.599,7892,0
+CRDF.US,D,20170802,000000,58.319,58.319,54.719,54.719,2795,0
+CRDF.US,D,20170803,000000,53.999,63.359,53.999,58.817,7785,0
+CRDF.US,D,20170804,000000,59.039,61.199,57.599,58.883,3809,0
+CRDF.US,D,20170807,000000,61.199,61.895,57.599,59.039,3568,0
+CRDF.US,D,20170808,000000,61.199,61.889,59.039,60.479,2139,0
+CRDF.US,D,20170809,000000,59.327,62.639,59.255,59.255,2832,0
+CRDF.US,D,20170810,000000,59.255,59.579,53.999,56.116,5503,0
+CRDF.US,D,20170811,000000,55.655,61.199,54.719,61.199,2622,0
+CRDF.US,D,20170814,000000,59.039,61.199,56.159,61.055,2101,0
+CRDF.US,D,20170815,000000,60.695,60.695,56.944,57.599,1354,0
+CRDF.US,D,20170816,000000,61.199,64.763,57.599,60.479,10180,0
+CRDF.US,D,20170817,000000,58.967,61.199,58.319,58.319,1460,0
+CRDF.US,D,20170818,000000,61.199,61.199,57.599,58.973,2116,0
+CRDF.US,D,20170821,000000,61.199,63.719,59.039,59.039,3545,0
+CRDF.US,D,20170822,000000,60.515,61.919,59.039,61.199,2314,0
+CRDF.US,D,20170823,000000,61.367,61.523,57.599,59.759,1922,0
+CRDF.US,D,20170824,000000,59.039,61.553,57.599,57.599,2197,0
+CRDF.US,D,20170825,000000,58.319,59.759,57.599,59.651,3129,0
+CRDF.US,D,20170828,000000,59.039,59.645,55.943,58.961,3316,0
+CRDF.US,D,20170829,000000,57.167,58.997,53.999,55.439,3248,0
+CRDF.US,D,20170830,000000,56.879,57.239,51.191,51.875,6405,0
+CRDF.US,D,20170831,000000,51.839,52.464,46.799,47.519,13464,0
+CRDF.US,D,20170901,000000,47.519,53.999,47.519,51.119,6975,0
+CRDF.US,D,20170905,000000,51.839,51.839,48.239,48.959,2001,0
+CRDF.US,D,20170906,000000,49.607,50.399,48.239,48.959,1945,0
+CRDF.US,D,20170907,000000,48.959,52.559,47.519,50.399,3577,0
+CRDF.US,D,20170908,000000,53.999,54.359,51.947,53.999,2397,0
+CRDF.US,D,20170911,000000,53.999,56.101,53.279,53.999,2658,0
+CRDF.US,D,20170912,000000,55.439,56.015,53.999,53.999,1219,0
+CRDF.US,D,20170913,000000,53.999,53.999,51.832,51.839,1429,0
+CRDF.US,D,20170914,000000,51.839,51.839,50.399,50.399,1436,0
+CRDF.US,D,20170915,000000,51.119,53.999,49.823,50.399,3051,0
+CRDF.US,D,20170918,000000,49.751,52.919,49.751,50.399,2700,0
+CRDF.US,D,20170919,000000,52.559,52.559,47.519,48.239,2598,0
+CRDF.US,D,20170920,000000,49.679,50.219,47.519,48.253,6341,0
+CRDF.US,D,20170921,000000,49.679,51.839,48.246,48.966,2562,0
+CRDF.US,D,20170922,000000,50.399,51.479,48.966,50.399,1183,0
+CRDF.US,D,20170925,000000,50.521,51.839,49.031,49.175,2579,0
+CRDF.US,D,20170926,000000,49.031,51.839,47.519,49.24,2545,0
+CRDF.US,D,20170927,000000,50.399,51.839,50.399,50.759,2347,0
+CRDF.US,D,20170928,000000,51.839,53.999,50.399,51.119,2947,0
+CRDF.US,D,20170929,000000,52.559,53.999,51.299,52.559,2058,0
+CRDF.US,D,20171002,000000,50.399,54.719,50.399,52.199,5209,0
+CRDF.US,D,20171003,000000,52.242,53.999,51.839,51.839,1983,0
+CRDF.US,D,20171004,000000,51.839,53.279,48.455,49.809,3183,0
+CRDF.US,D,20171005,000000,48.239,51.119,48.239,50.759,2185,0
+CRDF.US,D,20171006,000000,74.879,77.758,56.591,61.193,111229,0
+CRDF.US,D,20171009,000000,74.159,74.159,59.759,64.079,88171,0
+CRDF.US,D,20171010,000000,64.079,64.799,58.319,59.603,16286,0
+CRDF.US,D,20171011,000000,58.319,59.033,53.999,56.879,7778,0
+CRDF.US,D,20171012,000000,56.159,61.199,55.439,59.177,8765,0
+CRDF.US,D,20171013,000000,60.479,64.439,56.951,60.119,10677,0
+CRDF.US,D,20171016,000000,59.759,60.479,56.418,57.449,3997,0
+CRDF.US,D,20171017,000000,56.951,58.655,55.511,56.879,2777,0
+CRDF.US,D,20171018,000000,67.679,71.999,59.837,62.495,46937,0
+CRDF.US,D,20171019,000000,60.479,62.603,56.36,58.259,9170,0
+CRDF.US,D,20171020,000000,58.319,59.687,57.599,57.959,4868,0
+CRDF.US,D,20171023,000000,57.599,59.615,57.599,57.785,5387,0
+CRDF.US,D,20171024,000000,57.599,59.753,56.879,58.169,4501,0
+CRDF.US,D,20171025,000000,58.079,59.033,56.965,58.127,4962,0
+CRDF.US,D,20171026,000000,51.839,53.999,48.253,52.588,10055,0
+CRDF.US,D,20171027,000000,51.119,53.639,51.119,53.185,2053,0
+CRDF.US,D,20171030,000000,53.617,53.639,51.839,52.242,1537,0
+CRDF.US,D,20171031,000000,51.839,52.559,48.959,51.141,6788,0
+CRDF.US,D,20171101,000000,51.839,56.519,50.471,56.159,21450,0
+CRDF.US,D,20171102,000000,53.207,53.927,51.335,53.178,4422,0
+CRDF.US,D,20171103,000000,52.559,53.207,50.759,52.775,3393,0
+CRDF.US,D,20171106,000000,51.659,52.991,50.399,51.551,3496,0
+CRDF.US,D,20171107,000000,52.199,52.199,49.225,49.665,3182,0
+CRDF.US,D,20171108,000000,51.839,51.839,48.959,48.959,3179,0
+CRDF.US,D,20171109,000000,49.045,50.392,48.959,48.959,2030,0
+CRDF.US,D,20171110,000000,50.399,50.399,45.575,48.239,7114,0
+CRDF.US,D,20171113,000000,48.246,49.852,48.246,48.894,2385,0
+CRDF.US,D,20171114,000000,49.319,49.319,46.079,46.799,2902,0
+CRDF.US,D,20171115,000000,47.519,47.519,43.919,44.992,5381,0
+CRDF.US,D,20171116,000000,44.639,44.639,43.919,43.919,3162,0
+CRDF.US,D,20171117,000000,43.991,46.079,43.919,45.359,1846,0
+CRDF.US,D,20171120,000000,44.639,45.957,43.926,45.071,2657,0
+CRDF.US,D,20171121,000000,43.919,45.805,42.479,42.479,5297,0
+CRDF.US,D,20171122,000000,43.919,43.919,39.599,41.327,6955,0
+CRDF.US,D,20171124,000000,40.931,43.559,40.341,42.515,1936,0
+CRDF.US,D,20171127,000000,41.126,45.208,41.126,44.639,2808,0
+CRDF.US,D,20171128,000000,44.639,44.999,41.759,43.199,4095,0
+CRDF.US,D,20171129,000000,41.039,43.919,41.039,43.581,2387,0
+CRDF.US,D,20171130,000000,44.639,44.639,43.199,43.199,2105,0
+CRDF.US,D,20171201,000000,42.551,43.559,41.759,43.199,2021,0
+CRDF.US,D,20171204,000000,42.63,43.199,39.606,39.959,4956,0
+CRDF.US,D,20171205,000000,40.658,42.472,39.959,41.039,1918,0
+CRDF.US,D,20171206,000000,39.959,40.744,35.999,36.719,7974,0
+CRDF.US,D,20171207,000000,36.719,39.369,36.215,38.159,7110,0
+CRDF.US,D,20171208,000000,44.711,45.359,34.559,35.999,21370,0
+CRDF.US,D,20171211,000000,36.669,37.439,35.279,35.639,5194,0
+CRDF.US,D,20171212,000000,35.639,36.719,34.559,35.279,6073,0
+CRDF.US,D,20171213,000000,34.559,35.459,32.399,33.141,6556,0
+CRDF.US,D,20171214,000000,34.559,34.919,29.649,30.988,13679,0
+CRDF.US,D,20171215,000000,18,19.08,17.1,18.187,180406,0
+CRDF.US,D,20171218,000000,18.9,19.072,18,18.64,36889,0
+CRDF.US,D,20171219,000000,18.72,18.72,17.64,18.331,24538,0
+CRDF.US,D,20171220,000000,18.72,18.756,17.64,18.208,18914,0
+CRDF.US,D,20171221,000000,19.432,19.8,18.482,19.015,94957,0
+CRDF.US,D,20171222,000000,19.08,21.168,19.015,19.281,91686,0
+CRDF.US,D,20171226,000000,19.375,20.152,16.92,19.137,36517,0
+CRDF.US,D,20171227,000000,19.756,19.756,18.108,18.72,24284,0
+CRDF.US,D,20171228,000000,19.036,22.089,17.856,18,97588,0
+CRDF.US,D,20171229,000000,21.283,22.348,20.52,22.14,60489,0
+CRDF.US,D,20180102,000000,22.32,22.622,20.959,21.96,23009,0
+CRDF.US,D,20180103,000000,21.852,25.127,20.196,24.357,32327,0
+CRDF.US,D,20180104,000000,24.696,28.079,23.04,25.84,55613,0
+CRDF.US,D,20180105,000000,26.639,28.079,25.199,27.611,34126,0
+CRDF.US,D,20180108,000000,28.079,29.519,25.199,25.725,26702,0
+CRDF.US,D,20180109,000000,26.639,26.639,22.32,24.465,28745,0
+CRDF.US,D,20180110,000000,24.472,25.768,23.76,24.12,13732,0
+CRDF.US,D,20180111,000000,25.199,25.199,23.04,24.919,8571,0
+CRDF.US,D,20180112,000000,24.696,24.984,23.299,24.336,6317,0
+CRDF.US,D,20180116,000000,23.882,24.48,22.824,23.616,7088,0
+CRDF.US,D,20180117,000000,23.04,23.544,21.751,23.328,10219,0
+CRDF.US,D,20180118,000000,22.91,23.328,20.952,21.751,10377,0
+CRDF.US,D,20180119,000000,21.744,22.327,21.672,22.204,8705,0
+CRDF.US,D,20180122,000000,22.68,23.328,21.06,21.592,14842,0
+CRDF.US,D,20180123,000000,21.6,21.96,20.988,21.492,6076,0
+CRDF.US,D,20180124,000000,22.392,22.464,21.24,21.376,6194,0
+CRDF.US,D,20180125,000000,22.68,22.68,21.067,21.535,6656,0
+CRDF.US,D,20180126,000000,21.6,22.68,21.261,21.816,6328,0
+CRDF.US,D,20180129,000000,21.6,22.32,21.24,21.6,6645,0
+CRDF.US,D,20180130,000000,21.6,21.6,20.959,20.959,5510,0
+CRDF.US,D,20180131,000000,20.952,22.291,18.216,18.871,41865,0
+CRDF.US,D,20180201,000000,19.728,19.756,18.72,19.26,9100,0
+CRDF.US,D,20180202,000000,19.44,25.199,19.296,21.376,85929,0
+CRDF.US,D,20180205,000000,24.48,28.072,21.657,22.348,89316,0
+CRDF.US,D,20180206,000000,23.76,25.905,21.744,24.465,34422,0
+CRDF.US,D,20180207,000000,25.919,26.639,23.76,24.148,25054,0
+CRDF.US,D,20180208,000000,24.861,25.199,22.327,22.838,13598,0
+CRDF.US,D,20180209,000000,22.464,30.959,22.327,28.677,96715,0
+CRDF.US,D,20180212,000000,28.799,31.607,25.199,25.927,103849,0
+CRDF.US,D,20180213,000000,26.632,27.352,23.846,24.84,19347,0
+CRDF.US,D,20180214,000000,24.753,26.567,23.04,24.768,32293,0
+CRDF.US,D,20180215,000000,25.199,26.639,23.436,24.235,30405,0
+CRDF.US,D,20180216,000000,24.674,25.048,23.047,23.817,10898,0
+CRDF.US,D,20180220,000000,23.738,24.12,23.04,23.04,13810,0
+CRDF.US,D,20180221,000000,23.04,23.587,22.032,22.464,13942,0
+CRDF.US,D,20180222,000000,22.464,23.27,22.032,22.32,10055,0
+CRDF.US,D,20180223,000000,22.19,23.011,22.104,22.903,8017,0
+CRDF.US,D,20180226,000000,23.356,23.76,22.248,22.888,9860,0
+CRDF.US,D,20180227,000000,22.14,22.665,20.88,21.607,17422,0
+CRDF.US,D,20180228,000000,21.427,23.04,20.016,21.909,25831,0
+CRDF.US,D,20180301,000000,22.32,23.392,21.244,22.197,16862,0
+CRDF.US,D,20180302,000000,21.83,23.652,21.096,22.32,16724,0
+CRDF.US,D,20180305,000000,23.76,30.938,22.392,29.879,108763,0
+CRDF.US,D,20180306,000000,29.519,30.239,24.84,26.647,88158,0
+CRDF.US,D,20180307,000000,26.639,29.519,25.919,27.575,30099,0
+CRDF.US,D,20180308,000000,28.799,28.799,24.48,25.703,21746,0
+CRDF.US,D,20180309,000000,25.559,26.639,24.516,25.991,15139,0
+CRDF.US,D,20180312,000000,26.503,27.359,24.775,27.071,13506,0
+CRDF.US,D,20180313,000000,27.359,34.199,26.351,33.335,114564,0
+CRDF.US,D,20180314,000000,33.465,33.479,28.202,29.512,66846,0
+CRDF.US,D,20180315,000000,29.332,29.361,26.999,27.359,29017,0
+CRDF.US,D,20180316,000000,27.359,30.232,26.999,28.439,29450,0
+CRDF.US,D,20180319,000000,29.519,33.119,27.719,28.547,70912,0
+CRDF.US,D,20180320,000000,29.519,30.232,28.439,29.037,29135,0
+CRDF.US,D,20180321,000000,29.779,31.319,28.799,30.239,30436,0
+CRDF.US,D,20180322,000000,30.959,33.011,28.807,29.663,70401,0
+CRDF.US,D,20180323,000000,28.979,30.059,27.374,28.123,28932,0
+CRDF.US,D,20180326,000000,28.187,28.799,27.359,28.411,16669,0
+CRDF.US,D,20180327,000000,27.835,28.403,25.941,26.647,23196,0
+CRDF.US,D,20180328,000000,26.402,26.639,23.076,24.494,22888,0
+CRDF.US,D,20180329,000000,24.3,25.919,24.098,25.142,8189,0
+CRDF.US,D,20180402,000000,26.279,27.201,24.48,24.84,20409,0
+CRDF.US,D,20180403,000000,24.84,25.199,23.76,24.4,9545,0
+CRDF.US,D,20180404,000000,24.48,25.192,23.587,24.717,11382,0
+CRDF.US,D,20180405,000000,25.199,25.919,24.48,25.046,8323,0
+CRDF.US,D,20180406,000000,24.768,25.178,23.76,24.264,7957,0
+CRDF.US,D,20180409,000000,24.271,24.84,22.449,23.191,11805,0
+CRDF.US,D,20180410,000000,23.04,24.3,22.68,24.105,6640,0
+CRDF.US,D,20180411,000000,24.12,24.976,23.04,24.12,7479,0
+CRDF.US,D,20180412,000000,23.832,25.833,23.774,24.552,12234,0
+CRDF.US,D,20180413,000000,25.199,26.639,24.84,26.071,16473,0
+CRDF.US,D,20180416,000000,27.388,28.439,26.135,26.272,47464,0
+CRDF.US,D,20180417,000000,26.639,26.639,24.12,24.703,35497,0
+CRDF.US,D,20180418,000000,24.696,24.703,23.775,24.048,16408,0
+CRDF.US,D,20180419,000000,25.127,25.127,23.04,23.522,13216,0
+CRDF.US,D,20180420,000000,23.047,23.752,23.04,23.119,7443,0
+CRDF.US,D,20180423,000000,22.003,23.752,21.744,22.003,37207,0
+CRDF.US,D,20180424,000000,22.327,23.04,20.174,21.304,25049,0
+CRDF.US,D,20180425,000000,21.585,21.585,20.52,20.88,7752,0
+CRDF.US,D,20180426,000000,20.88,22.32,20.736,21.326,8839,0
+CRDF.US,D,20180427,000000,21.96,21.96,21.333,21.592,4467,0
+CRDF.US,D,20180430,000000,21.78,21.78,20.232,20.318,9195,0
+CRDF.US,D,20180501,000000,20.325,20.793,20.16,20.21,8271,0
+CRDF.US,D,20180502,000000,20.16,21.168,20.16,20.584,5003,0
+CRDF.US,D,20180503,000000,20.52,20.88,20.16,20.203,6814,0
+CRDF.US,D,20180504,000000,20.592,20.88,20.16,20.52,3762,0
+CRDF.US,D,20180507,000000,20.664,20.664,20.239,20.304,3110,0
+CRDF.US,D,20180508,000000,20.332,20.556,20.16,20.52,4156,0
+CRDF.US,D,20180509,000000,20.808,20.808,20.167,20.383,3897,0
+CRDF.US,D,20180510,000000,20.16,20.16,18.72,19.296,14182,0
+CRDF.US,D,20180511,000000,19.44,20.376,18.54,19.742,13704,0
+CRDF.US,D,20180514,000000,19.08,21.6,19.08,21.441,15502,0
+CRDF.US,D,20180515,000000,21.096,21.96,20.793,21.074,4901,0
+CRDF.US,D,20180516,000000,20.52,20.865,20.16,20.16,3112,0
+CRDF.US,D,20180517,000000,20.196,20.88,19.8,20.088,5119,0
+CRDF.US,D,20180518,000000,20.232,20.232,19.8,20.001,5799,0
+CRDF.US,D,20180521,000000,19.8,20.088,18.792,19.238,11595,0
+CRDF.US,D,20180522,000000,18.756,19.44,18.36,18.72,6113,0
+CRDF.US,D,20180523,000000,19.267,20.26,18.36,18.54,18439,0
+CRDF.US,D,20180524,000000,18.72,18.792,18.36,18.367,7199,0
+CRDF.US,D,20180525,000000,19.08,19.08,18.021,18.216,7559,0
+CRDF.US,D,20180529,000000,18.021,18.784,18.021,18.489,3757,0
+CRDF.US,D,20180530,000000,18.72,19.08,17.28,17.352,9023,0
+CRDF.US,D,20180531,000000,17.28,17.992,16.92,17.28,15562,0
+CRDF.US,D,20180601,000000,17.28,17.28,14.832,16.056,38505,0
+CRDF.US,D,20180604,000000,16.32,20.16,14.7,14.94,61703,0
+CRDF.US,D,20180605,000000,14.94,14.94,12.368,12.78,75287,0
+CRDF.US,D,20180606,000000,12.6,12.894,11.1,11.16,141223,0
+CRDF.US,D,20180607,000000,11.1,14.442,9.9,10.62,168224,0
+CRDF.US,D,20180608,000000,4.7699,5.5739,4.7099,5.5199,1912664,0
+CRDF.US,D,20180611,000000,5.6279,5.6279,5.1599,5.2199,239851,0
+CRDF.US,D,20180612,000000,5.3999,5.3999,5.0399,5.1833,234251,0
+CRDF.US,D,20180613,000000,5.2199,5.2793,4.9259,5.0513,224163,0
+CRDF.US,D,20180614,000000,5.2199,5.2199,4.8611,5.0099,109189,0
+CRDF.US,D,20180615,000000,5.0999,5.3999,4.8059,4.8599,474267,0
+CRDF.US,D,20180618,000000,5.0987,5.0987,4.7399,4.9379,238612,0
+CRDF.US,D,20180619,000000,4.9013,5.1539,4.8059,4.9919,124307,0
+CRDF.US,D,20180620,000000,5.0987,5.2199,4.8725,5.0999,204748,0
+CRDF.US,D,20180621,000000,5.2199,5.2499,4.8659,4.9139,166734,0
+CRDF.US,D,20180622,000000,4.9991,5.0099,4.8059,4.8599,114075,0
+CRDF.US,D,20180625,000000,4.8899,4.9679,4.7999,4.8899,64740,0
+CRDF.US,D,20180626,000000,4.9199,4.9199,4.7999,4.8059,58815,0
+CRDF.US,D,20180627,000000,4.9727,5.0093,4.8017,4.8065,85552,0
+CRDF.US,D,20180628,000000,4.8239,4.8599,4.44,4.6726,172196,0
+CRDF.US,D,20180629,000000,4.6199,4.6799,4.5299,4.6199,50588,0
+CRDF.US,D,20180702,000000,4.7399,4.7699,4.4399,4.4999,79939,0
+CRDF.US,D,20180703,000000,4.4561,4.5599,4.3325,4.4159,70816,0
+CRDF.US,D,20180705,000000,4.4279,4.5479,4.3499,4.4219,54620,0
+CRDF.US,D,20180706,000000,4.4999,4.7399,4.3805,4.6217,81737,0
+CRDF.US,D,20180709,000000,4.7999,4.8496,4.5059,4.6205,64832,0
+CRDF.US,D,20180710,000000,4.4999,4.7057,4.4159,4.4225,57708,0
+CRDF.US,D,20180711,000000,4.4399,4.7699,4.3499,4.4999,136006,0
+CRDF.US,D,20180712,000000,4.6619,4.6793,4.4399,4.4699,86740,0
+CRDF.US,D,20180713,000000,4.6931,4.6931,4.4459,4.4699,43025,0
+CRDF.US,D,20180716,000000,4.4699,4.4699,4.3199,4.3787,77802,0
+CRDF.US,D,20180717,000000,4.4699,4.7987,4.3199,4.6019,357187,0
+CRDF.US,D,20180718,000000,4.6199,4.6799,4.5059,4.5899,84001,0
+CRDF.US,D,20180719,000000,4.5599,4.6199,4.4459,4.4999,50762,0
+CRDF.US,D,20180720,000000,4.5701,4.9116,4.4519,4.7099,480541,0
+CRDF.US,D,20180723,000000,4.7699,4.7939,4.5605,4.6625,115784,0
+CRDF.US,D,20180724,000000,4.6679,4.6799,4.5659,4.6379,82156,0
+CRDF.US,D,20180725,000000,4.6793,4.6793,4.3919,4.4969,126959,0
+CRDF.US,D,20180726,000000,4.4423,4.5546,3.8999,4.3091,166441,0
+CRDF.US,D,20180727,000000,4.3469,4.4933,4.2005,4.3793,66983,0
+CRDF.US,D,20180730,000000,4.5299,4.5299,4.2599,4.2959,66595,0
+CRDF.US,D,20180731,000000,4.3109,4.7399,4.0799,4.6997,309734,0
+CRDF.US,D,20180801,000000,4.7999,4.8527,4.2005,4.3757,599863,0
+CRDF.US,D,20180802,000000,4.4399,5.0213,4.2021,4.9229,1021899,0
+CRDF.US,D,20180803,000000,4.9799,5.0099,4.7531,4.8335,336476,0
+CRDF.US,D,20180806,000000,4.8599,4.9739,4.7999,4.8305,222899,0
+CRDF.US,D,20180807,000000,4.8299,4.9019,4.7999,4.8617,167692,0
+CRDF.US,D,20180808,000000,4.8305,4.9199,4.8299,4.8599,72625,0
+CRDF.US,D,20180809,000000,4.8599,4.9199,4.7999,4.8599,156455,0
+CRDF.US,D,20180810,000000,4.8599,5.0399,4.8125,5.0393,265577,0
+CRDF.US,D,20180813,000000,5.0399,5.0399,4.8299,4.9127,86044,0
+CRDF.US,D,20180814,000000,4.9193,4.9799,4.8599,4.8605,53675,0
+CRDF.US,D,20180815,000000,4.9799,5.0099,4.7399,4.7513,273044,0
+CRDF.US,D,20180816,000000,4.9199,4.9625,4.6799,4.7699,168332,0
+CRDF.US,D,20180817,000000,4.6979,4.9139,4.6199,4.8599,95338,0
+CRDF.US,D,20180820,000000,4.9079,4.9079,4.6889,4.7969,71598,0
+CRDF.US,D,20180821,000000,4.7519,4.9199,4.7219,4.7999,83098,0
+CRDF.US,D,20180822,000000,4.8599,4.9193,4.7759,4.8005,79179,0
+CRDF.US,D,20180823,000000,4.7999,4.8599,4.7459,4.7795,28863,0
+CRDF.US,D,20180824,000000,4.7999,5.1599,4.7159,5.0393,570990,0
+CRDF.US,D,20180827,000000,5.1899,5.1899,4.8599,5.0699,221231,0
+CRDF.US,D,20180828,000000,5.0993,5.0999,4.7999,4.8305,154888,0
+CRDF.US,D,20180829,000000,5.0405,5.0939,4.7759,4.8041,204722,0
+CRDF.US,D,20180830,000000,4.8059,5.0099,4.7999,4.9979,70412,0
+CRDF.US,D,20180831,000000,5.0189,5.0999,4.8359,4.9199,85348,0
+CRDF.US,D,20180904,000000,4.8719,4.9199,4.7699,4.8899,79641,0
+CRDF.US,D,20180905,000000,4.9199,5.0243,4.7999,4.8539,68488,0
+CRDF.US,D,20180906,000000,4.9799,4.9799,4.8119,4.8599,61108,0
+CRDF.US,D,20180907,000000,4.8599,4.9799,4.8329,4.8899,56052,0
+CRDF.US,D,20180910,000000,4.9199,4.9199,4.7399,4.7951,54655,0
+CRDF.US,D,20180911,000000,4.7999,4.8593,4.7039,4.7699,53256,0
+CRDF.US,D,20180912,000000,4.7459,4.8216,4.7399,4.7399,33632,0
+CRDF.US,D,20180913,000000,4.8119,4.8599,4.7399,4.7459,44048,0
+CRDF.US,D,20180914,000000,4.7999,4.9187,4.7993,4.7999,31927,0
+CRDF.US,D,20180917,000000,4.7999,4.9199,4.7999,4.8299,17407,0
+CRDF.US,D,20180918,000000,4.8599,4.9091,4.8299,4.8599,18762,0
+CRDF.US,D,20180919,000000,4.9199,4.9499,4.7699,4.8449,59557,0
+CRDF.US,D,20180920,000000,4.8449,4.9481,4.8359,4.9481,29371,0
+CRDF.US,D,20180921,000000,4.9499,4.9499,4.8359,4.8599,33916,0
+CRDF.US,D,20180924,000000,4.8599,4.9499,4.7399,4.8485,44852,0
+CRDF.US,D,20180925,000000,4.7999,4.9181,4.6799,4.8659,84207,0
+CRDF.US,D,20180926,000000,4.9199,4.9199,4.7999,4.8305,49594,0
+CRDF.US,D,20180927,000000,4.9199,5.0939,4.9199,4.9799,246204,0
+CRDF.US,D,20180928,000000,4.9799,5.0399,4.8899,4.8899,64311,0
+CRDF.US,D,20181001,000000,4.9493,4.9493,4.6799,4.7999,50092,0
+CRDF.US,D,20181002,000000,4.9187,4.9199,4.7099,4.7699,67505,0
+CRDF.US,D,20181003,000000,4.9799,5.0399,4.6919,4.8479,247788,0
+CRDF.US,D,20181004,000000,4.8899,5.0339,4.8203,4.8599,136542,0
+CRDF.US,D,20181005,000000,4.9199,6.4199,4.9199,5.8793,2320781,0
+CRDF.US,D,20181008,000000,5.8199,5.8799,5.0411,5.2295,740733,0
+CRDF.US,D,20181009,000000,5.1599,5.2193,4.8599,4.8899,353586,0
+CRDF.US,D,20181010,000000,4.8599,5.3999,4.7399,4.9913,318341,0
+CRDF.US,D,20181011,000000,4.9877,5.0399,4.8119,4.8359,91574,0
+CRDF.US,D,20181012,000000,4.9799,5.2799,4.9799,5.1935,213571,0
+CRDF.US,D,20181015,000000,5.2799,5.7899,5.0999,5.6999,492745,0
+CRDF.US,D,20181016,000000,5.5199,6.5399,5.4599,6.0599,1265621,0
+CRDF.US,D,20181017,000000,6.0599,6.4199,5.3999,6.2999,601942,0
+CRDF.US,D,20181018,000000,7.2599,7.7998,6.6599,6.9599,1685350,0
+CRDF.US,D,20181019,000000,6.5999,7.2599,6.2999,6.5999,558705,0
+CRDF.US,D,20181022,000000,7.0199,7.0199,6.1199,6.5399,479287,0
+CRDF.US,D,20181023,000000,6.2999,6.2999,5.3447,6.1199,665347,0
+CRDF.US,D,20181024,000000,6.2999,6.7199,5.4599,5.7005,599850,0
+CRDF.US,D,20181025,000000,5.5499,5.7599,5.0399,5.0399,266557,0
+CRDF.US,D,20181026,000000,4.8599,5.0339,4.7399,4.8287,140838,0
+CRDF.US,D,20181029,000000,4.8359,4.8359,4.4405,4.7999,155450,0
+CRDF.US,D,20181030,000000,4.5599,4.6199,4.1999,4.2059,129137,0
+CRDF.US,D,20181031,000000,4.1999,4.3199,4.1399,4.1699,121434,0
+CRDF.US,D,20181101,000000,4.1999,4.9139,4.1999,4.7801,251524,0
+CRDF.US,D,20181102,000000,4.7249,4.7922,4.4399,4.5803,103490,0
+CRDF.US,D,20181105,000000,4.5359,4.6811,4.2599,4.3799,75543,0
+CRDF.US,D,20181106,000000,4.6817,4.7999,4.4399,4.4999,65936,0
+CRDF.US,D,20181107,000000,4.4999,4.7993,4.4999,4.6199,34646,0
+CRDF.US,D,20181108,000000,4.6499,5.2199,4.6199,4.8149,109246,0
+CRDF.US,D,20181109,000000,4.9937,4.9937,4.4999,4.7399,48616,0
+CRDF.US,D,20181112,000000,4.7399,4.7999,4.5593,4.6907,27004,0
+CRDF.US,D,20181113,000000,4.7999,4.7999,4.6799,4.6799,25428,0
+CRDF.US,D,20181114,000000,4.7351,4.7387,4.2599,4.4579,67003,0
+CRDF.US,D,20181115,000000,4.7999,5.0399,4.6205,4.6205,59562,0
+CRDF.US,D,20181116,000000,4.6199,4.7993,4.5599,4.5599,22011,0
+CRDF.US,D,20181119,000000,4.5599,4.7843,4.4999,4.6799,19592,0
+CRDF.US,D,20181120,000000,4.5299,4.6799,4.3451,4.4399,32239,0
+CRDF.US,D,20181121,000000,4.3199,4.5713,4.2185,4.3499,53754,0
+CRDF.US,D,20181123,000000,4.4099,4.4105,4.1399,4.1399,35231,0
+CRDF.US,D,20181126,000000,4.3565,4.4393,4.1399,4.2749,14046,0
+CRDF.US,D,20181127,000000,4.2749,4.3499,4.2599,4.2671,8773,0
+CRDF.US,D,20181128,000000,4.2719,4.3728,4.1999,4.2599,27125,0
+CRDF.US,D,20181129,000000,4.2599,4.2959,4.1759,4.1759,20553,0
+CRDF.US,D,20181130,000000,4.1759,4.3799,4.1759,4.1879,25233,0
+CRDF.US,D,20181203,000000,4.3799,4.7399,4.2599,4.2899,132052,0
+CRDF.US,D,20181204,000000,4.4999,4.4999,4.1699,4.2011,31663,0
+CRDF.US,D,20181206,000000,4.1999,4.3199,4.1399,4.1729,24081,0
+CRDF.US,D,20181207,000000,4.3799,4.3829,4.1705,4.1999,18993,0
+CRDF.US,D,20181210,000000,4.1999,4.3799,4.0811,4.1399,67535,0
+CRDF.US,D,20181211,000000,4.1399,4.2431,4.0799,4.1399,24560,0
+CRDF.US,D,20181212,000000,4.1399,4.1927,3.9605,4.0799,23158,0
+CRDF.US,D,20181213,000000,4.0919,4.1399,3.6959,3.8699,68927,0
+CRDF.US,D,20181214,000000,3.8999,3.8999,3.6011,3.7211,47047,0
+CRDF.US,D,20181217,000000,3.7199,3.8999,3.4805,3.5165,48851,0
+CRDF.US,D,20181218,000000,3.6779,3.9593,3.0179,3.3599,109589,0
+CRDF.US,D,20181219,000000,3.7199,3.8393,3.3599,3.5399,88890,0
+CRDF.US,D,20181220,000000,3.6893,3.7799,3.2549,3.2549,51759,0
+CRDF.US,D,20181221,000000,3.2549,3.5999,3.0839,3.0839,58373,0
+CRDF.US,D,20181224,000000,3.1199,3.2999,3.1199,3.1913,39769,0
+CRDF.US,D,20181226,000000,3.1091,3.5339,3.0779,3.1799,35966,0
+CRDF.US,D,20181227,000000,3.3065,3.6599,3.2399,3.2999,60460,0
+CRDF.US,D,20181228,000000,3.3599,3.4079,3.2405,3.2705,31157,0
+CRDF.US,D,20181231,000000,3.2459,3.4397,3.0185,3.1529,39559,0
+CRDF.US,D,20190102,000000,3.1889,3.5999,3.1889,3.4799,26421,0
+CRDF.US,D,20190103,000000,3.5261,3.5951,3.0215,3.2393,48591,0
+CRDF.US,D,20190104,000000,3.2399,3.4979,3.1319,3.3533,22001,0
+CRDF.US,D,20190107,000000,3.4799,3.7199,3.2399,3.3599,131497,0
+CRDF.US,D,20190108,000000,3.3986,3.4739,3.1619,3.1649,40132,0
+CRDF.US,D,20190109,000000,3.2249,3.4361,3.2249,3.2999,26691,0
+CRDF.US,D,20190110,000000,3.4739,3.4799,3.3605,3.3719,19953,0
+CRDF.US,D,20190111,000000,3.4199,3.4199,3.3071,3.3347,7671,0
+CRDF.US,D,20190114,000000,3.3707,3.3899,3.1199,3.1529,26372,0
+CRDF.US,D,20190115,000000,3.1799,3.2764,3.0599,3.2075,26636,0
+CRDF.US,D,20190116,000000,3.1361,3.1799,3.0599,3.1529,49779,0
+CRDF.US,D,20190117,000000,3.0665,3.1793,2.8199,3.1529,119828,0
+CRDF.US,D,20190118,000000,3.0719,3.5993,3.0713,3.5099,137944,0
+CRDF.US,D,20190122,000000,3.5939,3.8999,3.4799,3.7595,92674,0
+CRDF.US,D,20190123,000000,3.5999,3.7199,3.2999,3.4199,111555,0
+CRDF.US,D,20190124,000000,3.4649,3.5201,3.3767,3.4355,22546,0
+CRDF.US,D,20190125,000000,3.5471,3.5999,3.4205,3.4799,26964,0
+CRDF.US,D,20190128,000000,3.5999,3.7169,3.1859,3.3605,32818,0
+CRDF.US,D,20190129,000000,3.7919,4.3799,3.5099,4.2629,445165,0
+CRDF.US,D,20190130,000000,4.1999,4.3139,3.7799,4.1759,174984,0
+CRDF.US,D,20190131,000000,4.1999,4.1999,4.0199,4.0199,69948,0
+CRDF.US,D,20190201,000000,4.0199,4.1399,3.8999,3.9899,49642,0
+CRDF.US,D,20190204,000000,4.0199,4.3199,3.7199,3.9029,40551,0
+CRDF.US,D,20190205,000000,3.9899,4.1219,3.7901,3.8513,26665,0
+CRDF.US,D,20190206,000000,3.8279,3.9599,3.5999,3.8993,29286,0
+CRDF.US,D,20190207,000000,3.7859,3.8753,3.6899,3.7517,18861,0
+CRDF.US,D,20190208,000000,3.7799,3.8699,3.5999,3.6599,17296,0
+CRDF.US,D,20190211,000000,3.7499,3.7799,3.4799,3.5657,25496,0
+CRDF.US,D,20190212,000000,3.5399,3.5399,3.2987,3.4199,36092,0
+CRDF.US,D,20190213,000000,3.4499,3.4799,3.3419,3.3899,17602,0
+CRDF.US,D,20190214,000000,3.4799,3.9479,3.3599,3.3743,69780,0
+CRDF.US,D,20190215,000000,3.4199,3.4656,3.2105,3.2387,53825,0
+CRDF.US,D,20190219,000000,3.1199,3.1211,2.5361,2.8799,203767,0
+CRDF.US,D,20190220,000000,2.6,2.93,2.6,2.89,199411,0
+CRDF.US,D,20190221,000000,2.85,3.49,2.81,2.81,148778,0
+CRDF.US,D,20190222,000000,2.88,3.0727,2.8,3,125954,0
+CRDF.US,D,20190225,000000,2.99,3.01,2.88,2.97,62806,0
+CRDF.US,D,20190226,000000,2.88,2.9202,2.81,2.81,80453,0
+CRDF.US,D,20190227,000000,2.88,2.88,2.75,2.78,44707,0
+CRDF.US,D,20190228,000000,2.78,3.8699,2.7696,3.21,591263,0
+CRDF.US,D,20190301,000000,3.13,3.6124,3.1259,3.41,218743,0
+CRDF.US,D,20190304,000000,3.42,3.65,3.34,3.43,232656,0
+CRDF.US,D,20190305,000000,3.4,3.4432,3.0649,3.3,102609,0
+CRDF.US,D,20190306,000000,3.26,3.46,3.15,3.16,287611,0
+CRDF.US,D,20190307,000000,3.15,4.2,3.15,4.13,3240794,0
+CRDF.US,D,20190308,000000,8.9,9.65,4.64,4.8,28645532,0
+CRDF.US,D,20190311,000000,5.32,5.48,4.54,4.85,2579955,0
+CRDF.US,D,20190312,000000,4.42,5.1,4.25,4.44,2023385,0
+CRDF.US,D,20190313,000000,4.7,4.89,4.2,4.29,1238382,0
+CRDF.US,D,20190314,000000,4.2,4.22,3.8,3.87,667255,0
+CRDF.US,D,20190315,000000,3.86,4.0693,3.76,3.77,258507,0
+CRDF.US,D,20190318,000000,3.74,4.29,3.74,4.01,466461,0
+CRDF.US,D,20190319,000000,4.02,4.08,3.85,3.9,198505,0
+CRDF.US,D,20190320,000000,3.86,4.39,3.76,4.26,734506,0
+CRDF.US,D,20190321,000000,4.26,4.34,3.95,4.04,361245,0
+CRDF.US,D,20190322,000000,4.04,4.0985,3.81,3.86,387896,0
+CRDF.US,D,20190325,000000,3.93,4.08,3.85,3.95,384656,0
+CRDF.US,D,20190326,000000,3.94,3.9899,3.52,3.67,444517,0
+CRDF.US,D,20190327,000000,3.63,3.75,3.47,3.57,228330,0
+CRDF.US,D,20190328,000000,3.6,3.83,3.57,3.64,140506,0
+CRDF.US,D,20190329,000000,3.65,3.9399,3.6301,3.75,622925,0
+CRDF.US,D,20190401,000000,3.89,5.83,3.82,4.75,7364716,0
+CRDF.US,D,20190402,000000,4.12,4.6,4.02,4.12,1111011,0
+CRDF.US,D,20190403,000000,3.93,3.99,3.74,3.8,452428,0
+CRDF.US,D,20190404,000000,3.77,3.8938,3.51,3.6,367487,0
+CRDF.US,D,20190405,000000,4.78,4.82,3.9,3.9,7724948,0
+CRDF.US,D,20190408,000000,3.78,4,3.65,3.95,427549,0
+CRDF.US,D,20190409,000000,3.9,3.96,3.74,3.9,187633,0
+CRDF.US,D,20190410,000000,3.87,3.9893,3.71,3.74,228291,0
+CRDF.US,D,20190411,000000,3.8,3.8,3.65,3.69,205936,0
+CRDF.US,D,20190412,000000,3.73,3.75,3.59,3.75,149323,0
+CRDF.US,D,20190415,000000,3.72,3.9448,3.565,3.6,425358,0
+CRDF.US,D,20190416,000000,3.58,3.6,3.47,3.51,173913,0
+CRDF.US,D,20190417,000000,3.49,3.533,3.3233,3.37,130864,0
+CRDF.US,D,20190418,000000,3.34,3.45,3.3,3.37,101382,0
+CRDF.US,D,20190422,000000,3.43,3.4431,3.22,3.27,75314,0
+CRDF.US,D,20190423,000000,4.16,4.2,3.61,3.85,7787646,0
+CRDF.US,D,20190424,000000,3.7,3.73,3.41,3.56,428416,0
+CRDF.US,D,20190425,000000,3.51,3.522,3.4,3.43,221443,0
+CRDF.US,D,20190426,000000,3.38,3.45,3.25,3.4,191966,0
+CRDF.US,D,20190429,000000,3.39,3.53,3.33,3.52,204918,0
+CRDF.US,D,20190430,000000,3.51,3.53,3.36,3.49,221526,0
+CRDF.US,D,20190501,000000,3.46,3.53,3.31,3.45,167864,0
+CRDF.US,D,20190502,000000,3.45,3.64,3.31,3.59,416931,0
+CRDF.US,D,20190503,000000,3.65,3.7,3.5001,3.62,313368,0
+CRDF.US,D,20190506,000000,3.51,3.56,3.41,3.56,237615,0
+CRDF.US,D,20190507,000000,3.5101,3.57,3.3,3.39,174051,0
+CRDF.US,D,20190508,000000,3.4,3.44,3.15,3.27,214673,0
+CRDF.US,D,20190509,000000,3.24,3.2432,3.04,3.15,118452,0
+CRDF.US,D,20190510,000000,3.12,3.2342,3.04,3.16,86442,0
+CRDF.US,D,20190513,000000,3.14,3.32,3.08,3.16,120091,0
+CRDF.US,D,20190514,000000,3.13,3.2,3.07,3.16,99680,0
+CRDF.US,D,20190515,000000,3.11,3.16,3.0448,3.1,93059,0
+CRDF.US,D,20190516,000000,3.085,3.17,3.0712,3.16,50754,0
+CRDF.US,D,20190517,000000,3.1,3.18,3.07,3.08,77813,0
+CRDF.US,D,20190520,000000,3.12,3.14,3.06,3.07,68823,0
+CRDF.US,D,20190521,000000,3.07,3.14,3.06,3.11,60880,0
+CRDF.US,D,20190522,000000,3.13,3.16,3.06,3.1,46613,0
+CRDF.US,D,20190523,000000,3.2,3.2,3.02,3.12,362883,0
+CRDF.US,D,20190524,000000,3.12,3.1355,3.035,3.1,79309,0
+CRDF.US,D,20190528,000000,3.09,3.15,3.0401,3.085,71877,0
+CRDF.US,D,20190529,000000,3.06,3.14,2.9149,3.02,86680,0
+CRDF.US,D,20190530,000000,2.98,3,2.8,2.83,92655,0
+CRDF.US,D,20190531,000000,2.8,2.9999,2.771,2.88,53288,0
+CRDF.US,D,20190603,000000,2.9,3.0206,2.86,2.89,70099,0
+CRDF.US,D,20190604,000000,2.95,2.99,2.81,2.97,52899,0
+CRDF.US,D,20190605,000000,2.95,3.15,2.87,3.03,153378,0
+CRDF.US,D,20190606,000000,2.91,3.28,2.91,3.16,296195,0
+CRDF.US,D,20190607,000000,3.3,3.46,2.85,2.95,646672,0
+CRDF.US,D,20190610,000000,2.81,2.94,2.75,2.83,82169,0
+CRDF.US,D,20190611,000000,2.83,2.9053,2.715,2.72,116304,0
+CRDF.US,D,20190612,000000,2.73,2.8133,2.73,2.75,27148,0
+CRDF.US,D,20190613,000000,2.76,2.78,2.52,2.74,106488,0
+CRDF.US,D,20190614,000000,2.72,2.72,2.59,2.62,40530,0
+CRDF.US,D,20190617,000000,2.59,2.727,2.59,2.62,50223,0
+CRDF.US,D,20190618,000000,2.62,2.71,2.5522,2.65,83488,0
+CRDF.US,D,20190619,000000,2.65,2.7799,2.65,2.71,21123,0
+CRDF.US,D,20190620,000000,2.68,2.7102,2.43,2.48,127474,0
+CRDF.US,D,20190621,000000,2.63,2.63,2.47,2.55,85558,0
+CRDF.US,D,20190624,000000,2.54,2.61,2.49,2.53,38153,0
+CRDF.US,D,20190625,000000,2.5,2.56,2.47,2.48,49609,0
+CRDF.US,D,20190626,000000,2.529,2.5548,2.45,2.5201,24134,0
+CRDF.US,D,20190627,000000,2.53,2.58,2.45,2.57,23147,0
+CRDF.US,D,20190628,000000,2.64,2.64,2.5,2.5,55080,0
+CRDF.US,D,20190701,000000,2.55,2.5814,2.5,2.52,41089,0
+CRDF.US,D,20190702,000000,2.5,2.55,2.4,2.4,64673,0
+CRDF.US,D,20190703,000000,2.4,2.51,2.4,2.43,24837,0
+CRDF.US,D,20190705,000000,2.38,2.4262,2.38,2.4,64048,0
+CRDF.US,D,20190708,000000,2.36,2.4,2.24,2.33,22781,0
+CRDF.US,D,20190709,000000,2.44,2.48,2.36,2.4,86291,0
+CRDF.US,D,20190710,000000,2.48,2.48,2.35,2.39,52643,0
+CRDF.US,D,20190711,000000,2.4,2.43,2.22,2.25,86323,0
+CRDF.US,D,20190712,000000,2.29,2.29,2.14,2.15,65173,0
+CRDF.US,D,20190715,000000,2.21,2.21,2.1,2.12,62205,0
+CRDF.US,D,20190716,000000,2.1354,2.24,2.13,2.1727,148120,0
+CRDF.US,D,20190717,000000,2.18,2.23,2.08,2.105,53893,0
+CRDF.US,D,20190718,000000,2.14,2.185,2.1,2.14,41439,0
+CRDF.US,D,20190719,000000,2.17,2.17,2.09,2.11,33262,0
+CRDF.US,D,20190722,000000,2.16,2.16,1.9459,1.97,73696,0
+CRDF.US,D,20190723,000000,2.01,2.01,1.81,1.83,143552,0
+CRDF.US,D,20190724,000000,1.81,1.94,1.77,1.93,93707,0
+CRDF.US,D,20190725,000000,1.95,1.99,1.81,1.88,64482,0
+CRDF.US,D,20190726,000000,1.87,1.93,1.83,1.83,40586,0
+CRDF.US,D,20190729,000000,1.81,1.87,1.79,1.8,53166,0
+CRDF.US,D,20190730,000000,1.8,1.86,1.75,1.82,93203,0
+CRDF.US,D,20190731,000000,1.8,1.83,1.75,1.75,41470,0
+CRDF.US,D,20190801,000000,1.77,1.8,1.65,1.65,48310,0
+CRDF.US,D,20190802,000000,1.73,1.75,1.6033,1.72,49645,0
+CRDF.US,D,20190805,000000,1.67,1.72,1.61,1.64,23301,0
+CRDF.US,D,20190806,000000,1.6903,1.72,1.6,1.65,25226,0
+CRDF.US,D,20190807,000000,1.68,1.72,1.64,1.7,41556,0
+CRDF.US,D,20190808,000000,1.6518,1.78,1.6518,1.67,41796,0
+CRDF.US,D,20190809,000000,1.67,1.74,1.61,1.63,62378,0
+CRDF.US,D,20190812,000000,1.64,1.69,1.63,1.67,30050,0
+CRDF.US,D,20190813,000000,1.6281,1.66,1.5,1.53,132734,0
+CRDF.US,D,20190814,000000,1.49,1.53,1.3,1.42,71654,0
+CRDF.US,D,20190815,000000,1.5032,1.88,1.41,1.63,869774,0
+CRDF.US,D,20190816,000000,1.82,2.1,1.65,2.09,574234,0
+CRDF.US,D,20190819,000000,2.29,3.12,2.26,3,6525532,0
+CRDF.US,D,20190820,000000,2.67,2.97,2.51,2.86,1480605,0
+CRDF.US,D,20190821,000000,2.28,2.6,2.16,2.56,1143610,0
+CRDF.US,D,20190822,000000,2.55,2.5574,2.35,2.37,421530,0
+CRDF.US,D,20190823,000000,2.35,2.35,2.16,2.24,529498,0
+CRDF.US,D,20190826,000000,2.16,2.18,1.9,1.94,997700,0
+CRDF.US,D,20190827,000000,1.94,1.97,1.91,1.92,152084,0
+CRDF.US,D,20190828,000000,1.9,2.05,1.84,1.93,377263,0
+CRDF.US,D,20190829,000000,1.95,1.98,1.82,1.92,413109,0
+CRDF.US,D,20190830,000000,1.94,2.0066,1.8422,1.87,180845,0
+CRDF.US,D,20190903,000000,1.9,1.94,1.8601,1.92,92874,0
+CRDF.US,D,20190904,000000,1.94,1.95,1.89,1.93,70192,0
+CRDF.US,D,20190905,000000,1.94,1.99,1.88,1.88,216553,0
+CRDF.US,D,20190906,000000,1.87,1.9349,1.84,1.88,105864,0
+CRDF.US,D,20190909,000000,1.8802,1.9,1.83,1.86,91861,0
+CRDF.US,D,20190910,000000,1.85,1.94,1.85,1.8833,73952,0
+CRDF.US,D,20190911,000000,1.93,2.08,1.87,2.01,318012,0
+CRDF.US,D,20190912,000000,2,2.14,1.9,2.05,546654,0
+CRDF.US,D,20190913,000000,2.03,2.03,1.85,1.87,220336,0
+CRDF.US,D,20190916,000000,1.87,1.94,1.87,1.93,93101,0
+CRDF.US,D,20190917,000000,1.9,1.96,1.82,1.85,157320,0
+CRDF.US,D,20190918,000000,1.85,1.89,1.61,1.71,244133,0
+CRDF.US,D,20190919,000000,1.79,1.8597,1.6315,1.66,269817,0
+CRDF.US,D,20190920,000000,1.68,1.74,1.62,1.71,92608,0
+CRDF.US,D,20190923,000000,1.76,1.7684,1.56,1.63,157642,0
+CRDF.US,D,20190924,000000,1.6,1.62,1.3871,1.5,139278,0
+CRDF.US,D,20190925,000000,1.52,1.5599,1.41,1.51,85221,0
+CRDF.US,D,20190926,000000,1.49,1.5,1.42,1.45,48367,0
+CRDF.US,D,20190927,000000,1.47,1.5343,1.45,1.47,119764,0
+CRDF.US,D,20190930,000000,1.59,1.85,1.4401,1.51,8014618,0
+CRDF.US,D,20191001,000000,1.49,1.49,1.21,1.34,738347,0
+CRDF.US,D,20191002,000000,1.33,1.42,1.2813,1.38,144797,0
+CRDF.US,D,20191003,000000,1.39,1.39,1.24,1.35,162986,0
+CRDF.US,D,20191004,000000,1.37,1.37,1.31,1.33,44917,0
+CRDF.US,D,20191007,000000,1.31,1.32,1.2701,1.29,53626,0
+CRDF.US,D,20191008,000000,1.29,1.3,1.2,1.21,146651,0
+CRDF.US,D,20191009,000000,1.24,1.24,1.08,1.13,199554,0
+CRDF.US,D,20191010,000000,1.13,1.18,1.0801,1.11,62779,0
+CRDF.US,D,20191011,000000,1.12,1.12,0.9603,1.04,226298,0
+CRDF.US,D,20191014,000000,1.05,1.0661,0.88,1.01,312910,0
+CRDF.US,D,20191015,000000,1,1.1544,0.97,1.07,128461,0
+CRDF.US,D,20191016,000000,1.05,1.12,1,1.05,113285,0
+CRDF.US,D,20191017,000000,1.07,1.12,1.0201,1.08,36872,0
+CRDF.US,D,20191018,000000,1.07,1.1277,1.05,1.05,33358,0
+CRDF.US,D,20191021,000000,1.06,1.08,0.94,1.05,116347,0
+CRDF.US,D,20191022,000000,1.62,2.44,1.5,1.79,51170108,0
+CRDF.US,D,20191023,000000,1.63,1.74,1.52,1.7,3567629,0
+CRDF.US,D,20191024,000000,1.67,2.41,1.665,2.24,9255993,0
+CRDF.US,D,20191025,000000,2.2,2.65,1.81,2.13,11077531,0
+CRDF.US,D,20191028,000000,2.08,2.08,1.75,1.75,1143708,0
+CRDF.US,D,20191029,000000,1.72,1.73,1.57,1.7,887848,0
+CRDF.US,D,20191030,000000,1.89,1.92,1.76,1.84,624500,0
+CRDF.US,D,20191031,000000,1.84,1.85,1.71,1.81,254266,0
+CRDF.US,D,20191101,000000,1.86,1.95,1.76,1.8,302625,0
+CRDF.US,D,20191104,000000,1.81,1.8999,1.65,1.72,292671,0
+CRDF.US,D,20191105,000000,1.72,1.84,1.7,1.79,156885,0
+CRDF.US,D,20191106,000000,1.77,1.8,1.61,1.68,254077,0
+CRDF.US,D,20191107,000000,1.68,1.72,1.63,1.71,129076,0
+CRDF.US,D,20191108,000000,1.67,1.7915,1.61,1.71,179524,0
+CRDF.US,D,20191111,000000,1.71,1.7799,1.68,1.73,173211,0
+CRDF.US,D,20191112,000000,1.77,1.7899,1.7034,1.72,79625,0
+CRDF.US,D,20191113,000000,1.72,1.78,1.53,1.62,217922,0
+CRDF.US,D,20191114,000000,1.84,1.84,1.51,1.55,2736587,0
+CRDF.US,D,20191115,000000,1.42,1.53,1.42,1.52,475135,0
+CRDF.US,D,20191118,000000,1.52,1.52,1.4,1.47,214076,0
+CRDF.US,D,20191119,000000,1.47,1.47,1.37,1.41,110349,0
+CRDF.US,D,20191120,000000,1.37,1.4008,1.24,1.35,381215,0
+CRDF.US,D,20191121,000000,1.3,1.4,1.3,1.36,131399,0
+CRDF.US,D,20191122,000000,1.32,1.47,1.32,1.38,131455,0
+CRDF.US,D,20191125,000000,1.35,1.45,1.32,1.4,159691,0
+CRDF.US,D,20191126,000000,1.41,1.4518,1.28,1.34,136139,0
+CRDF.US,D,20191127,000000,1.32,1.42,1.3,1.41,119573,0
+CRDF.US,D,20191129,000000,1.43,1.4775,1.41,1.43,102505,0
+CRDF.US,D,20191202,000000,1.43,1.49,1.35,1.41,439294,0
+CRDF.US,D,20191203,000000,1.38,1.4014,1.35,1.39,101982,0
+CRDF.US,D,20191204,000000,1.41,1.42,1.33,1.34,311146,0
+CRDF.US,D,20191205,000000,1.37,1.37,1.2901,1.34,187609,0
+CRDF.US,D,20191206,000000,1.34,1.355,1.29,1.33,83162,0
+CRDF.US,D,20191209,000000,1.34,1.4,1.28,1.34,196299,0
+CRDF.US,D,20191210,000000,1.34,1.3514,1.27,1.31,163680,0
+CRDF.US,D,20191211,000000,1.31,1.34,1.29,1.32,88567,0
+CRDF.US,D,20191212,000000,1.27,1.35,1.27,1.35,109061,0
+CRDF.US,D,20191213,000000,1.36,1.36,1.28,1.34,48074,0
+CRDF.US,D,20191216,000000,1.32,1.38,1.3,1.33,66550,0
+CRDF.US,D,20191217,000000,1.31,1.38,1.28,1.31,128346,0
+CRDF.US,D,20191218,000000,1.31,1.36,1.3,1.31,118124,0
+CRDF.US,D,20191219,000000,1.31,1.39,1.29,1.3,215497,0
+CRDF.US,D,20191220,000000,1.31,1.3236,1.26,1.27,135311,0
+CRDF.US,D,20191223,000000,1.26,1.37,1.26,1.32,213186,0
+CRDF.US,D,20191224,000000,1.36,1.3759,1.3,1.3,108684,0
+CRDF.US,D,20191226,000000,1.3,1.34,1.25,1.2941,160545,0
+CRDF.US,D,20191227,000000,1.3,1.34,1.27,1.28,183561,0
+CRDF.US,D,20191230,000000,1.29,1.3,1.25,1.26,150641,0
+CRDF.US,D,20191231,000000,1.24,1.28,1.12,1.24,238417,0
+CRDF.US,D,20200102,000000,1.26,1.26,1.18,1.25,79004,0
+CRDF.US,D,20200103,000000,1.19,1.2301,1.19,1.19,122449,0
+CRDF.US,D,20200106,000000,1.21,1.25,1.1801,1.21,104656,0
+CRDF.US,D,20200107,000000,1.21,1.31,1.19,1.24,185814,0
+CRDF.US,D,20200108,000000,1.24,1.2799,1.206,1.22,100959,0
+CRDF.US,D,20200109,000000,1.26,1.29,1.21,1.27,192580,0
+CRDF.US,D,20200110,000000,1.24,1.29,1.22,1.26,96372,0
+CRDF.US,D,20200113,000000,1.26,1.43,1.2414,1.31,968513,0
+CRDF.US,D,20200114,000000,1.34,1.59,1.28,1.47,1761469,0
+CRDF.US,D,20200115,000000,1.52,1.63,1.4,1.48,792802,0
+CRDF.US,D,20200116,000000,1.45,1.52,1.32,1.39,500466,0
+CRDF.US,D,20200117,000000,1.38,1.41,1.33,1.38,124368,0
+CRDF.US,D,20200121,000000,1.48,1.93,1.48,1.57,3753946,0
+CRDF.US,D,20200122,000000,1.65,1.8399,1.61,1.72,1649646,0
+CRDF.US,D,20200123,000000,1.76,1.8,1.66,1.78,795159,0
+CRDF.US,D,20200124,000000,1.78,2.03,1.63,1.72,2411743,0
+CRDF.US,D,20200127,000000,2.05,2.08,1.8,1.98,3548503,0
+CRDF.US,D,20200128,000000,1.87,1.95,1.65,1.75,1389009,0
+CRDF.US,D,20200129,000000,1.7,1.73,1.57,1.65,525035,0
+CRDF.US,D,20200130,000000,1.71,1.72,1.58,1.61,694391,0
+CRDF.US,D,20200131,000000,1.64,1.68,1.55,1.6,375195,0
+CRDF.US,D,20200203,000000,1.62,1.87,1.61,1.82,924433,0
+CRDF.US,D,20200204,000000,1.82,1.88,1.74,1.78,501888,0
+CRDF.US,D,20200205,000000,1.81,1.93,1.81,1.86,498924,0
+CRDF.US,D,20200206,000000,1.89,1.89,1.77,1.82,308669,0
+CRDF.US,D,20200207,000000,1.86,1.86,1.78,1.83,241380,0
+CRDF.US,D,20200210,000000,1.87,2.21,1.85,2.03,2811387,0
+CRDF.US,D,20200211,000000,2.04,2.24,1.95,2.14,1307228,0
+CRDF.US,D,20200212,000000,2.2,2.35,2.14,2.18,1219305,0
+CRDF.US,D,20200213,000000,2.09,2.09,1.85,1.94,1226443,0
+CRDF.US,D,20200214,000000,1.86,1.86,1.66,1.66,907196,0
+CRDF.US,D,20200218,000000,1.66,1.68,1.55,1.59,374120,0
+CRDF.US,D,20200219,000000,1.59,1.73,1.59,1.67,292083,0
+CRDF.US,D,20200220,000000,1.65,1.71,1.6101,1.69,210757,0
+CRDF.US,D,20200221,000000,1.69,1.6984,1.57,1.66,193895,0
+CRDF.US,D,20200224,000000,1.56,1.6,1.485,1.56,382702,0
+CRDF.US,D,20200225,000000,1.54,1.58,1.43,1.44,180265,0
+CRDF.US,D,20200226,000000,1.44,1.52,1.34,1.4074,260231,0
+CRDF.US,D,20200227,000000,1.36,1.39,1.23,1.23,377752,0
+CRDF.US,D,20200228,000000,1.2,1.4,1.15,1.37,336210,0
+CRDF.US,D,20200302,000000,1.46,1.6,1.35,1.58,286339,0
+CRDF.US,D,20200303,000000,1.6,1.6999,1.5043,1.59,351952,0
+CRDF.US,D,20200304,000000,1.57,1.58,1.52,1.56,142683,0
+CRDF.US,D,20200305,000000,1.52,1.56,1.44,1.44,222099,0
+CRDF.US,D,20200306,000000,1.3901,1.43,1.3,1.33,185467,0
+CRDF.US,D,20200309,000000,1.3,1.3122,1.16,1.2,234716,0
+CRDF.US,D,20200310,000000,1.2,1.2899,1.2,1.22,146743,0
+CRDF.US,D,20200311,000000,1.22,1.23,1.06,1.11,177858,0
+CRDF.US,D,20200312,000000,0.99,1.085,0.9,0.9602,255439,0
+CRDF.US,D,20200313,000000,1.06,1.07,0.911,1,142544,0
+CRDF.US,D,20200316,000000,0.9322,0.95,0.841,0.87,189315,0
+CRDF.US,D,20200317,000000,0.85,0.9257,0.82,0.83,114043,0
+CRDF.US,D,20200318,000000,0.79,0.84,0.7014,0.739768,192935,0
+CRDF.US,D,20200319,000000,0.78,0.8495,0.701,0.8299,95885,0
+CRDF.US,D,20200320,000000,0.83,0.92,0.76,0.8698,102556,0
+CRDF.US,D,20200323,000000,0.81,0.85,0.78,0.81,66692,0
+CRDF.US,D,20200324,000000,0.83,0.9135,0.802,0.8732,57201,0
+CRDF.US,D,20200325,000000,0.93,1.2,0.85,0.98,494591,0
+CRDF.US,D,20200326,000000,1.07,1.15,0.99,1.01,162186,0
+CRDF.US,D,20200327,000000,1.01,1.07,1.01,1.07,83293,0
+CRDF.US,D,20200330,000000,1.12,1.12,1.01,1.03,80995,0
+CRDF.US,D,20200331,000000,1.04,1.18,1.01,1.01,72409,0
+CRDF.US,D,20200401,000000,1,1.0351,0.82,0.88,215356,0
+CRDF.US,D,20200402,000000,0.88,0.97,0.802,0.82,129079,0
+CRDF.US,D,20200403,000000,0.839,0.8599,0.75,0.8017,208442,0
+CRDF.US,D,20200406,000000,0.8361,0.8688,0.782,0.7826,383805,0
+CRDF.US,D,20200407,000000,0.8217,0.84,0.79,0.8,339105,0
+CRDF.US,D,20200408,000000,0.819,0.84,0.78,0.8091,165030,0
+CRDF.US,D,20200409,000000,0.79,0.9226,0.79,0.91,224342,0
+CRDF.US,D,20200413,000000,0.95,1,0.9002,0.96,221698,0
+CRDF.US,D,20200414,000000,1,1.1,1,1.0201,251215,0
+CRDF.US,D,20200415,000000,1.03,1.03,0.9,0.941,150255,0
+CRDF.US,D,20200416,000000,0.9403,1.0451,0.93,0.98,217486,0
+CRDF.US,D,20200417,000000,0.9975,1.02,0.92,0.932,206555,0
+CRDF.US,D,20200420,000000,0.97,0.97,0.9,0.9,168801,0
+CRDF.US,D,20200421,000000,0.93,0.93,0.85,0.9,161895,0
+CRDF.US,D,20200422,000000,0.88,0.9454,0.86001,0.93,262046,0
+CRDF.US,D,20200423,000000,0.92,0.965,0.9013,0.9499,137188,0
+CRDF.US,D,20200424,000000,0.947,0.97,0.92,0.9653,152574,0
+CRDF.US,D,20200427,000000,0.965,1.115,0.9625,1.07,681883,0
+CRDF.US,D,20200428,000000,1.4277,1.67,1.09,1.11,12771690,0
+CRDF.US,D,20200429,000000,1.12,1.28,1.01,1.25,1831125,0
+CRDF.US,D,20200430,000000,1.25,1.26,1.18,1.24,403396,0
+CRDF.US,D,20200501,000000,1.23,1.24,1.13,1.1501,266252,0
+CRDF.US,D,20200504,000000,1.17,1.25,1.12,1.215,280820,0
+CRDF.US,D,20200505,000000,1.22,1.28,1.21,1.2568,235440,0
+CRDF.US,D,20200506,000000,1.29,1.29,1.16,1.2,290260,0
+CRDF.US,D,20200507,000000,1.19,1.19,1.16,1.19,166446,0
+CRDF.US,D,20200508,000000,1.17,1.3,0.825,1.21,240400,0
+CRDF.US,D,20200511,000000,1.19,1.35,1.16,1.34,444400,0
+CRDF.US,D,20200512,000000,1.36,1.37,1.237,1.28,313896,0
+CRDF.US,D,20200513,000000,1.46,1.55,1.26,1.32,2704758,0
+CRDF.US,D,20200514,000000,1.34,1.44,1.3114,1.43,415583,0
+CRDF.US,D,20200515,000000,1.46,1.99,1.39,1.9,2204735,0
+CRDF.US,D,20200518,000000,1.95,1.98,1.6803,1.83,471993,0
+CRDF.US,D,20200519,000000,1.93,2.1599,1.85,2.02,638637,0
+CRDF.US,D,20200520,000000,2.08,2.18,2.02,2.16,426099,0
+CRDF.US,D,20200521,000000,2.16,2.1744,2.04,2.05,314407,0
+CRDF.US,D,20200522,000000,2.05,2.1,1.95,2.06,152281,0
+CRDF.US,D,20200526,000000,2.08,2.1341,1.9801,2.04,195013,0
+CRDF.US,D,20200527,000000,2.05,2.32,1.98,2.3,480857,0
+CRDF.US,D,20200528,000000,2.54,2.88,2.4,2.53,2267145,0
+CRDF.US,D,20200529,000000,2.5,2.55,2.31,2.47,833877,0
+CRDF.US,D,20200601,000000,2.5,2.99,2.47,2.99,940692,0
+CRDF.US,D,20200602,000000,3.23,3.92,3.16,3.31,2331596,0
+CRDF.US,D,20200603,000000,3.33,3.6355,3.045,3.24,1360828,0
+CRDF.US,D,20200604,000000,3.18,3.4,3.1101,3.4,572175,0
+CRDF.US,D,20200605,000000,3.36,3.3961,3.06,3.21,421277,0
+CRDF.US,D,20200608,000000,3.24,3.24,3.02,3.07,427809,0
+CRDF.US,D,20200609,000000,3.09,3.12,2.37,2.78,1143252,0
+CRDF.US,D,20200610,000000,2.83,2.98,2.6,2.9,552817,0
+CRDF.US,D,20200611,000000,2.86,2.86,2.42,2.54,506015,0
+CRDF.US,D,20200612,000000,2.57,2.65,2.41,2.47,230229,0
+CRDF.US,D,20200615,000000,2.44,2.46,2.2318,2.39,525454,0
+CRDF.US,D,20200616,000000,2.42,2.82,2.41,2.6,1061458,0
+CRDF.US,D,20200617,000000,2.59,2.78,2.59,2.68,503506,0
+CRDF.US,D,20200618,000000,2.68,3,2.68,2.95,562328,0
+CRDF.US,D,20200619,000000,3.01,3.2301,2.85,3.19,732836,0
+CRDF.US,D,20200622,000000,3.15,3.39,3.08,3.33,533198,0
+CRDF.US,D,20200623,000000,3.4,3.59,3.27,3.54,676247,0
+CRDF.US,D,20200624,000000,3.48,4.3,3.46,4.14,1633452,0
+CRDF.US,D,20200625,000000,4.2722,5.24,4.261,5.1,2213456,0
+CRDF.US,D,20200626,000000,4.83,5.225,4.54,5.07,1846213,0
+CRDF.US,D,20200629,000000,4.99,5.75,4.75,5.08,1331886,0
+CRDF.US,D,20200630,000000,4.97,5.21,4.81,5.01,751062,0
+CRDF.US,D,20200701,000000,4.95,5.15,4.72,4.76,535759,0
+CRDF.US,D,20200702,000000,4.79,4.86,4.3,4.31,835965,0
+CRDF.US,D,20200706,000000,4.36,4.53,4.17,4.25,498436,0
+CRDF.US,D,20200707,000000,4.27,5.37,4.25,4.86,1582512,0
+CRDF.US,D,20200708,000000,4.85,5.15,4.71,4.78,1158222,0
+CRDF.US,D,20200709,000000,4.78,4.8819,4.61,4.78,455197,0
+CRDF.US,D,20200710,000000,4.77,4.8899,4.56,4.72,460858,0
+CRDF.US,D,20200713,000000,4.63,4.81,4.42,4.51,493209,0
+CRDF.US,D,20200714,000000,4.49,4.58,4.32,4.51,528186,0
+CRDF.US,D,20200715,000000,4.46,4.98,4.37,4.81,632432,0
+CRDF.US,D,20200716,000000,4.77,5.07,4.72,4.76,505428,0
+CRDF.US,D,20200717,000000,4.8,4.88,4.52,4.53,533051,0
+CRDF.US,D,20200720,000000,4.5,4.68,4.1,4.54,698215,0
+CRDF.US,D,20200721,000000,4.6,4.6,4.365,4.54,340977,0
+CRDF.US,D,20200722,000000,4.45,5.17,4.36,4.87,779983,0
+CRDF.US,D,20200723,000000,4.85,4.9,4.62,4.66,210542,0
+CRDF.US,D,20200724,000000,4.69,4.69,4.42,4.49,157204,0
+CRDF.US,D,20200727,000000,4.51,4.65,4.48,4.57,182776,0
+CRDF.US,D,20200728,000000,4.53,4.5689,4.42,4.46,138696,0
+CRDF.US,D,20200729,000000,4.43,4.5287,4.289,4.38,378168,0
+CRDF.US,D,20200730,000000,4.33,4.74,4.33,4.6,435764,0
+CRDF.US,D,20200731,000000,4.45,4.86,4.42,4.8,241319,0
+CRDF.US,D,20200803,000000,4.8,5.73,4.76,5.53,1339646,0
+CRDF.US,D,20200804,000000,5.63,6.49,5.62,6.21,1544106,0
+CRDF.US,D,20200805,000000,6.49,6.849,5.75,5.86,1324825,0
+CRDF.US,D,20200806,000000,5.86,6.03,5.3,5.69,712776,0
+CRDF.US,D,20200807,000000,5.62,6.14,5.4516,6.11,590355,0
+CRDF.US,D,20200810,000000,6.2,6.7064,6.2,6.46,834966,0
+CRDF.US,D,20200811,000000,6.57,6.57,5.82,5.97,662786,0
+CRDF.US,D,20200812,000000,5.84,6.19,5.35,5.515,600323,0
+CRDF.US,D,20200813,000000,5.56,5.91,5.48,5.72,334636,0
+CRDF.US,D,20200814,000000,5.7,5.848,5.51,5.8,280857,0
+CRDF.US,D,20200817,000000,5.82,5.96,5.61,5.66,246141,0
+CRDF.US,D,20200818,000000,5.57,5.9399,5.57,5.67,392783,0
+CRDF.US,D,20200819,000000,5.61,6.92,5.61,6.66,1358880,0
+CRDF.US,D,20200820,000000,6.58,7.47,6.58,6.93,1397304,0
+CRDF.US,D,20200821,000000,6.87,7.74,6.76,7.68,1108661,0
+CRDF.US,D,20200824,000000,7.95,8.017,7.43,7.7,1036946,0
+CRDF.US,D,20200825,000000,7.63,7.74,7.37,7.6,608207,0
+CRDF.US,D,20200826,000000,7.54,7.8,7.29,7.73,795138,0
+CRDF.US,D,20200827,000000,7.65,7.75,7.01,7.49,541684,0
+CRDF.US,D,20200828,000000,7.42,7.6473,7.4,7.58,329937,0
+CRDF.US,D,20200831,000000,7.67,8.29,7.67,7.94,695108,0
+CRDF.US,D,20200901,000000,7.72,7.79,7.1,7.65,583870,0
+CRDF.US,D,20200902,000000,7.69,8.02,7.45,7.45,490619,0
+CRDF.US,D,20200903,000000,7.32,7.71,7.01,7.04,570270,0
+CRDF.US,D,20200904,000000,7.1,7.4699,4.5,6.09,2835041,0
+CRDF.US,D,20200908,000000,5.76,6.11,5.65,5.7,320966,0
+CRDF.US,D,20200909,000000,5.7,6.25,5.6741,6,607518,0
+CRDF.US,D,20200910,000000,6.2,6.73,6.17,6.24,590072,0
+CRDF.US,D,20200911,000000,6.12,6.29,5.5,5.95,527814,0
+CRDF.US,D,20200914,000000,6.05,6.25,5.78,5.94,303490,0
+CRDF.US,D,20200915,000000,6.21,6.21,5.77,5.81,275455,0
+CRDF.US,D,20200916,000000,5.81,5.91,5.6,5.81,643685,0
+CRDF.US,D,20200917,000000,6.11,11.18,5.88,8.11,47463713,0
+CRDF.US,D,20200918,000000,8.47,9.1,8.08,8.71,6421165,0
+CRDF.US,D,20200921,000000,8.9,11.865,8.86,11.6,19230685,0
+CRDF.US,D,20200922,000000,10.92,11.76,10.12,11.71,3143902,0
+CRDF.US,D,20200923,000000,11.54,12.2965,10.82,11.35,2481991,0
+CRDF.US,D,20200924,000000,10.96,11.24,10.21,10.71,1044324,0
+CRDF.US,D,20200925,000000,10.8,11.6,10.2901,11.38,703957,0
+CRDF.US,D,20200928,000000,11.59,12.36,11.21,12.18,931649,0
+CRDF.US,D,20200929,000000,12.01,15.24,12.0001,14.01,4467032,0
+CRDF.US,D,20200930,000000,14.71,16,13.93,14.19,5139093,0
+CRDF.US,D,20201001,000000,14.37,14.56,12.6701,13.62,2367652,0
+CRDF.US,D,20201002,000000,12.89,13.51,12.7,13.2,856328,0
+CRDF.US,D,20201005,000000,13.6,13.7594,12.45,13.51,1295879,0
+CRDF.US,D,20201006,000000,13.29,13.96,12.705,12.87,1130384,0
+CRDF.US,D,20201007,000000,13,13.645,13,13.51,708460,0
+CRDF.US,D,20201008,000000,14.14,17.56,13.8335,17.3,3523074,0
+CRDF.US,D,20201009,000000,17.25,17.72,16.22,17.25,1496453,0
+CRDF.US,D,20201012,000000,17.56,18.1216,16.05,16.53,1493549,0
+CRDF.US,D,20201013,000000,16.4,16.9916,15.55,15.58,1050440,0
+CRDF.US,D,20201014,000000,15.4792,15.7599,14.98,15.56,883818,0
+CRDF.US,D,20201015,000000,14.41,15.51,14.36,14.65,886270,0
+CRDF.US,D,20201016,000000,14.68,15.46,14.68,14.91,715149,0
+CRDF.US,D,20201019,000000,15.1,15.2,13.2,13.56,1162426,0
+CRDF.US,D,20201020,000000,13.76,14.2,13.08,13.34,643988,0
+CRDF.US,D,20201021,000000,13.81,14.08,12.02,12.02,724491,0
+CRDF.US,D,20201022,000000,12.5,13.59,12.5,13.4,1005810,0
+CRDF.US,D,20201023,000000,13.24,15.01,12.61,14.23,879242,0
+CRDF.US,D,20201026,000000,14.07,14.94,13.81,14.35,1056979,0
+CRDF.US,D,20201027,000000,14.34,15.15,14.2,15.11,670142,0
+CRDF.US,D,20201028,000000,14.17,14.91,13.76,14.6,723350,0
+CRDF.US,D,20201029,000000,14.5,16.4,14.34,16.32,1092913,0
+CRDF.US,D,20201030,000000,16.08,16.1,14.87,15.82,1110197,0
+CRDF.US,D,20201102,000000,15.99,16.3,15.0601,15.89,702774,0
+CRDF.US,D,20201103,000000,15.8313,16.84,15.57,16.61,667229,0
+CRDF.US,D,20201104,000000,16.49,18.31,16.26,16.39,1064135,0
+CRDF.US,D,20201105,000000,16.81,17.19,16,17,707360,0
+CRDF.US,D,20201106,000000,16.74,18.97,16.51,18.13,1067762,0
+CRDF.US,D,20201109,000000,18.49,18.6599,16.76,18.09,821385,0
+CRDF.US,D,20201110,000000,18.19,18.29,17.1301,17.34,1015899,0
+CRDF.US,D,20201111,000000,17.49,17.53,16.56,17.11,831834,0
+CRDF.US,D,20201112,000000,17,17.28,16.43,16.96,689133,0
+CRDF.US,D,20201113,000000,17.19,17.25,16.14,16.8,574232,0
+CRDF.US,D,20201116,000000,16.99,17.29,16.39,16.88,617885,0
+CRDF.US,D,20201117,000000,17,17.9366,16.55,17.08,772169,0
+CRDF.US,D,20201118,000000,17.23,17.5,15.6,16.45,889771,0
+CRDF.US,D,20201119,000000,16.45,16.92,16.055,16.66,396790,0
+CRDF.US,D,20201120,000000,16.76,18.64,16.62,18.22,1011401,0
+CRDF.US,D,20201123,000000,18.42,20.62,18.4,19.15,1281956,0
+CRDF.US,D,20201124,000000,19.6,20.63,18.24,19.57,956112,0
+CRDF.US,D,20201125,000000,19.8,21.58,19.8,21.31,860036,0
+CRDF.US,D,20201127,000000,21.33,22.68,21,21.92,665477,0
+CRDF.US,D,20201130,000000,22.3121,24.99,22.2916,24.71,1336872,0
+CRDF.US,D,20201201,000000,25.01,25.5,22.7808,23.15,1081673,0
+CRDF.US,D,20201202,000000,23.04,23.355,21.8,22.32,1121898,0
+CRDF.US,D,20201203,000000,22.47,22.96,20.34,20.51,1772516,0
+CRDF.US,D,20201204,000000,20.55,20.8,19.33,20.75,1327522,0
+CRDF.US,D,20201207,000000,20.96,21.8689,19.77,20.37,1752902,0
+CRDF.US,D,20201208,000000,20.31,21.49,20.1629,20.66,820590,0
+CRDF.US,D,20201209,000000,20.84,20.94,17.93,19.47,1067689,0
+CRDF.US,D,20201210,000000,19.12,19.98,18.72,19.21,597370,0
+CRDF.US,D,20201211,000000,19.1,19.83,18.71,18.97,365976,0
+CRDF.US,D,20201214,000000,18.83,20.64,18.7065,20.3,817810,0
+CRDF.US,D,20201215,000000,20.3,21,19.42,20.64,653774,0
+CRDF.US,D,20201216,000000,20.63,21.09,19.875,20.25,761129,0
+CRDF.US,D,20201217,000000,20.05,22.05,20.05,21.92,987188,0
+CRDF.US,D,20201218,000000,21.96,23.15,21.5114,21.54,4956036,0
+CRDF.US,D,20201221,000000,21.61,22.25,20.5501,22.14,1220438,0
+CRDF.US,D,20201222,000000,22.14,22.75,20.37,20.62,1088494,0
+CRDF.US,D,20201223,000000,20.7761,20.7761,18.81,18.95,1146008,0
+CRDF.US,D,20201224,000000,19.07,19.1453,17.9672,18.91,632315,0
+CRDF.US,D,20201228,000000,19.21,19.79,17.87,17.87,962489,0
+CRDF.US,D,20201229,000000,17.82,18,17.02,17.28,871360,0
+CRDF.US,D,20201230,000000,17.51,18.16,17.06,17.5,1618940,0
+CRDF.US,D,20201231,000000,17.53,19,17.28,17.99,995121,0
+CRDF.US,D,20210104,000000,18.1,18.49,17.36,17.63,646990,0
+CRDF.US,D,20210105,000000,17.6,17.825,16.4,16.73,832690,0
+CRDF.US,D,20210106,000000,16.66,17.62,16.4,16.86,673168,0
+CRDF.US,D,20210107,000000,17,18.45,16.85,18.36,938566,0
+CRDF.US,D,20210108,000000,18.54,19.31,17.65,18.32,819201,0
+CRDF.US,D,20210111,000000,18.12,18.72,17.33,17.59,1060992,0
+CRDF.US,D,20210112,000000,17.82,18.21,17.22,17.75,1041786,0
+CRDF.US,D,20210113,000000,17.75,17.955,16.98,17.53,1334095,0
+CRDF.US,D,20210114,000000,17.75,19.78,17.02,19.57,1054803,0
+CRDF.US,D,20210115,000000,17.6,18.01,13.42,13.46,9364334,0
+CRDF.US,D,20210119,000000,13.86,13.9,11.54,11.6,6528572,0
+CRDF.US,D,20210120,000000,11.79,11.92,10.21,11.14,7096742,0
+CRDF.US,D,20210121,000000,12.52,12.52,11,11.37,6266522,0
+CRDF.US,D,20210122,000000,11.05,11.29,10.72,10.9,3491223,0
+CRDF.US,D,20210125,000000,11.1,11.2288,10.15,10.35,3723360,0
+CRDF.US,D,20210126,000000,10.47,11.2,10.13,10.51,3493845,0
+CRDF.US,D,20210127,000000,10.4,11.74,9.78,11.42,4583982,0
+CRDF.US,D,20210128,000000,11.25,12.15,11.02,11.6,2416013,0
+CRDF.US,D,20210129,000000,11.77,11.95,11.1301,11.8,1402255,0
+CRDF.US,D,20210201,000000,11.77,11.85,10.9,11.8,1406535,0
+CRDF.US,D,20210202,000000,11.9,13.34,11.57,12.99,4303451,0
+CRDF.US,D,20210203,000000,13.1738,13.75,12.79,13.34,2341907,0
+CRDF.US,D,20210204,000000,13.56,13.79,12.2,12.55,3012214,0
+CRDF.US,D,20210205,000000,12.55,13.3,12.516,13.02,1289152,0
+CRDF.US,D,20210208,000000,13.1,13.8,12.8709,13.52,1244069,0
+CRDF.US,D,20210209,000000,13.4,13.58,12.9,13.01,921502,0
+CRDF.US,D,20210210,000000,13.16,13.5791,12.61,13,1276021,0
+CRDF.US,D,20210211,000000,13.42,14.98,12.95,14.24,4074243,0
+CRDF.US,D,20210212,000000,14.1,14.2,12.89,13.03,2100194,0
+CRDF.US,D,20210216,000000,13.11,13.24,12.8,13.07,1288819,0
+CRDF.US,D,20210217,000000,12.9375,13.14,12.35,12.77,1715539,0
+CRDF.US,D,20210218,000000,12.46,13.0496,11.71,11.73,1336169,0
+CRDF.US,D,20210219,000000,11.9,12.3,11.56,11.67,1043182,0
+CRDF.US,D,20210222,000000,11.51,11.68,11.07,11.3,1295756,0
+CRDF.US,D,20210223,000000,10.86,10.93,9.91,10.27,1362812,0
+CRDF.US,D,20210224,000000,10.45,10.53,10.11,10.28,1167040,0
+CRDF.US,D,20210225,000000,10.25,10.47,9.6,9.75,1259990,0
+CRDF.US,D,20210226,000000,9.87,10.35,8.39,10.34,3227763,0
+CRDF.US,D,20210301,000000,10.63,10.83,10.04,10.74,768702,0
+CRDF.US,D,20210302,000000,10.77,11.44,10.725,11.1,965863,0
+CRDF.US,D,20210303,000000,11.07,11.23,10.01,10.11,1090119,0
+CRDF.US,D,20210304,000000,10.0246,10.22,9.04,9.18,1397399,0
+CRDF.US,D,20210305,000000,9.34,9.81,8.12,9.72,1522433,0
+CRDF.US,D,20210308,000000,9.83,9.9,9.115,9.15,705982,0
+CRDF.US,D,20210309,000000,9.35,10.95,9.35,10.63,930796,0
+CRDF.US,D,20210310,000000,10.6,10.9954,10.19,10.43,691388,0
+CRDF.US,D,20210311,000000,10.7,10.83,10.14,10.69,713198,0
+CRDF.US,D,20210312,000000,10.53,10.9,10.11,10.85,443989,0
+CRDF.US,D,20210315,000000,10.78,11.08,10.5,10.97,501087,0
+CRDF.US,D,20210316,000000,11.05,11.05,9.88,10.04,734173,0
+CRDF.US,D,20210317,000000,9.95,10.65,9.83,10.5,489049,0
+CRDF.US,D,20210318,000000,10.36,10.68,10.175,10.32,546054,0
+CRDF.US,D,20210319,000000,10.33,12.03,10.27,11.49,5181281,0
+CRDF.US,D,20210322,000000,11.84,11.8686,10.52,10.63,892604,0
+CRDF.US,D,20210323,000000,10.85,10.97,10.0179,10.07,625197,0
+CRDF.US,D,20210324,000000,10.23,10.88,9.86,10.14,1100030,0
+CRDF.US,D,20210325,000000,9.95,10.55,9.91,10.48,603520,0
+CRDF.US,D,20210326,000000,10.52,10.67,9.43,9.96,816606,0
+CRDF.US,D,20210329,000000,10,10.06,9.265,9.35,801091,0
+CRDF.US,D,20210330,000000,9.2147,9.52,8.9318,9.1,818030,0
+CRDF.US,D,20210331,000000,9.14,9.4,9.05,9.26,992484,0
+CRDF.US,D,20210401,000000,9.45,9.95,9.26,9.64,1400798,0
+CRDF.US,D,20210405,000000,9.76,10.2,9.7,9.77,538651,0
+CRDF.US,D,20210406,000000,9.84,10.05,9.7,9.82,288816,0
+CRDF.US,D,20210407,000000,9.82,10.22,9.67,9.75,482814,0
+CRDF.US,D,20210408,000000,9.9,9.93,9.44,9.48,455912,0
+CRDF.US,D,20210409,000000,9.41,9.44,9.11,9.27,346558,0
+CRDF.US,D,20210412,000000,9.31,9.75,8.82,9,776830,0
+CRDF.US,D,20210413,000000,8.93,9.2,8.5,8.56,890783,0
+CRDF.US,D,20210414,000000,8.6,9.09,8.58,8.8,499277,0
+CRDF.US,D,20210415,000000,8.94,9.45,8.68,8.78,584481,0
+CRDF.US,D,20210416,000000,8.84,8.935,8.27,8.28,534938,0
+CRDF.US,D,20210419,000000,8.24,8.43,8.02,8.06,477148,0
+CRDF.US,D,20210420,000000,8.04,8.48,7.97,8.1,485292,0
+CRDF.US,D,20210421,000000,8.09,8.48,8,8.45,406997,0
+CRDF.US,D,20210422,000000,8.41,9.16,8.4,8.8,491382,0
+CRDF.US,D,20210423,000000,8.9,9,8.52,8.69,746813,0
+CRDF.US,D,20210426,000000,8.8,9.5152,8.7,9.36,563767,0
+CRDF.US,D,20210427,000000,9.47,9.65,9.26,9.44,365230,0
+CRDF.US,D,20210428,000000,9.45,9.7,9.22,9.62,705097,0
+CRDF.US,D,20210429,000000,9.7,9.7,9.25,9.51,385390,0
+CRDF.US,D,20210430,000000,9.42,10.12,9.38,9.93,766190,0
+CRDF.US,D,20210503,000000,9.95,9.95,9.21,9.58,578176,0
+CRDF.US,D,20210504,000000,9.5,9.5892,8.95,9.1,427433,0
+CRDF.US,D,20210505,000000,9.14,10.15,9.11,10.04,2764459,0
+CRDF.US,D,20210506,000000,9.86,10.04,8.95,9.01,660336,0
+CRDF.US,D,20210507,000000,9.19,10.24,9.19,9.49,778406,0
+CRDF.US,D,20210510,000000,9.48,9.72,9.1,9.11,489641,0
+CRDF.US,D,20210511,000000,8.561,9.15,8.561,8.72,540104,0
+CRDF.US,D,20210512,000000,8.62,8.89,8.45,8.5,330674,0
+CRDF.US,D,20210513,000000,8.62,8.62,8.21,8.49,575944,0
+CRDF.US,D,20210514,000000,8.6,9.0651,8.4,8.55,423469,0
+CRDF.US,D,20210517,000000,8.51,8.7,8.35,8.45,315347,0
+CRDF.US,D,20210518,000000,8.49,8.92,8.36,8.62,373435,0
+CRDF.US,D,20210519,000000,8.48,8.6695,8.29,8.4,327658,0
+CRDF.US,D,20210520,000000,8.44,8.55,8.17,8.24,578844,0
+CRDF.US,D,20210521,000000,8.35,8.44,7.282,7.87,2238039,0
+CRDF.US,D,20210524,000000,8,8.0488,7.41,7.82,588704,0
+CRDF.US,D,20210525,000000,7.66,8.07,7.64,7.77,578433,0
+CRDF.US,D,20210526,000000,7.84,8.1,7.78,7.81,350125,0
+CRDF.US,D,20210527,000000,7.86,8.33,7.78,8.33,490572,0
+CRDF.US,D,20210528,000000,8.44,8.5594,8.22,8.4,286258,0
+CRDF.US,D,20210601,000000,8.48,8.48,8.03,8.06,378267,0
+CRDF.US,D,20210602,000000,8.06,8.2386,7.87,7.98,399799,0
+CRDF.US,D,20210603,000000,7.83,7.97,7.59,7.63,507151,0
+CRDF.US,D,20210604,000000,7.6535,7.79,7.52,7.58,503273,0
+CRDF.US,D,20210607,000000,7.54,7.99,7.54,7.79,528503,0
+CRDF.US,D,20210608,000000,7.86,8.2899,7.86,8.09,433681,0
+CRDF.US,D,20210609,000000,8.14,8.55,8.065,8.14,352827,0
+CRDF.US,D,20210610,000000,8.14,8.39,7.88,7.98,296025,0
+CRDF.US,D,20210611,000000,8.18,8.18,7.76,7.88,298417,0
+CRDF.US,D,20210614,000000,7.93,8.3,7.93,8.25,370798,0
+CRDF.US,D,20210615,000000,8.3,8.39,7.91,8,321526,0
+CRDF.US,D,20210616,000000,7.95,8.15,7.88,7.99,272495,0
+CRDF.US,D,20210617,000000,7.98,8.21,7.8,7.84,365946,0
+CRDF.US,D,20210618,000000,7.85,8.062,7.75,8,533976,0
+CRDF.US,D,20210621,000000,7.94,8.06,7.73,7.82,319973,0
+CRDF.US,D,20210622,000000,7.84,8,7.5,7.66,370498,0
+CRDF.US,D,20210623,000000,7.73,7.8,7.26,7.37,697538,0
+CRDF.US,D,20210624,000000,7.45,7.75,7.4,7.48,538925,0
+CRDF.US,D,20210625,000000,7.48,7.88,7.45,7.66,4755277,0
+CRDF.US,D,20210628,000000,7.78,8.11,7.7,7.87,527644,0
+CRDF.US,D,20210629,000000,7.94,7.94,7.13,7.2,902493,0
+CRDF.US,D,20210630,000000,7.14,7.225,6.56,6.65,1316151,0
+CRDF.US,D,20210701,000000,6.65,6.81,6.59,6.65,707330,0
+CRDF.US,D,20210702,000000,6.65,6.68,6.19,6.51,530273,0
+CRDF.US,D,20210706,000000,6.5,6.7,6.36,6.58,726206,0
+CRDF.US,D,20210707,000000,6.65,6.72,6.3215,6.61,739715,0
+CRDF.US,D,20210708,000000,6.5,6.56,6.16,6.53,609687,0
+CRDF.US,D,20210709,000000,6.65,6.65,6.32,6.55,737899,0
+CRDF.US,D,20210712,000000,6.9162,6.9162,6.35,6.51,770483,0
+CRDF.US,D,20210713,000000,6.51,6.51,6.25,6.37,552284,0
+CRDF.US,D,20210714,000000,6.35,6.4,6.11,6.28,459555,0
+CRDF.US,D,20210715,000000,6.21,6.22,5.9,5.98,866470,0
+CRDF.US,D,20210716,000000,6.06,6.06,5.73,5.82,1191042,0
+CRDF.US,D,20210719,000000,5.72,6,5.63,5.83,479230,0
+CRDF.US,D,20210720,000000,5.89,5.9599,5.49,5.74,429412,0
+CRDF.US,D,20210721,000000,5.78,5.95,5.64,5.85,1091731,0
+CRDF.US,D,20210722,000000,5.92,5.99,5.33,5.36,579095,0
+CRDF.US,D,20210723,000000,5.32,5.52,5.1,5.31,956823,0
+CRDF.US,D,20210726,000000,5.36,5.46,5.09,5.15,583070,0
+CRDF.US,D,20210727,000000,5.17,5.68,5.06,5.43,1266000,0
+CRDF.US,D,20210728,000000,5.43,5.7099,5.37,5.66,589495,0
+CRDF.US,D,20210729,000000,5.75,5.84,5.27,5.33,746268,0
+CRDF.US,D,20210730,000000,5.425,5.5279,5.249,5.32,371877,0
+CRDF.US,D,20210802,000000,5.34,5.53,5.21,5.44,427836,0
+CRDF.US,D,20210803,000000,5.44,5.4709,4.8801,5.14,911498,0
+CRDF.US,D,20210804,000000,5.13,5.36,4.99,5.01,404819,0
+CRDF.US,D,20210805,000000,5.03,5.28,4.95,5.15,372989,0
+CRDF.US,D,20210806,000000,5.27,6,5.12,5.76,1063021,0
+CRDF.US,D,20210809,000000,5.87,6.12,5.5,5.78,729722,0
+CRDF.US,D,20210810,000000,5.94,6.08,5.79,5.98,742747,0
+CRDF.US,D,20210811,000000,5.945,6.04,5.61,5.9,996686,0
+CRDF.US,D,20210812,000000,5.85,5.9999,5.69,5.91,519749,0
+CRDF.US,D,20210813,000000,5.93,5.93,5.72,5.74,378354,0
+CRDF.US,D,20210816,000000,5.79,5.86,5.29,5.46,657846,0
+CRDF.US,D,20210817,000000,5.36,5.68,5.35,5.67,346571,0
+CRDF.US,D,20210818,000000,5.7,5.885,5.53,5.63,300018,0
+CRDF.US,D,20210819,000000,5.64,5.666,5.35,5.41,269338,0
+CRDF.US,D,20210820,000000,5.5,5.585,5.31,5.49,338200,0
+CRDF.US,D,20210823,000000,5.56,6.05,5.53,5.96,551223,0
+CRDF.US,D,20210824,000000,6.03,6.13,5.64,6.1,672226,0
+CRDF.US,D,20210825,000000,6.1,6.83,6.02,6.66,1085427,0
+CRDF.US,D,20210826,000000,6.6,7.09,6.53,6.61,850246,0
+CRDF.US,D,20210827,000000,6.55,7.3,6.45,7.09,1050020,0
+CRDF.US,D,20210830,000000,7.18,7.67,7.18,7.4,929117,0
+CRDF.US,D,20210831,000000,7.42,7.77,7.19,7.33,1024561,0
+CRDF.US,D,20210901,000000,7.37,7.48,7.06,7.32,427452,0
+CRDF.US,D,20210902,000000,7.32,7.49,7.13,7.46,454786,0
+CRDF.US,D,20210903,000000,7.38,7.6399,7.3162,7.58,611415,0
+CRDF.US,D,20210907,000000,7.61,7.73,7.03,7.39,914210,0
+CRDF.US,D,20210908,000000,7.39,7.5,7.035,7.05,4500026,0
+CRDF.US,D,20210909,000000,8.0176,8.58,6.96,6.99,19158117,0
+CRDF.US,D,20210910,000000,7.02,7.02,6.24,6.3,2842247,0
+CRDF.US,D,20210913,000000,6.75,7.18,6.6401,6.74,2567011,0
+CRDF.US,D,20210914,000000,6.78,6.8699,6.4896,6.51,940529,0
+CRDF.US,D,20210915,000000,6.49,6.73,6.38,6.54,874582,0
+CRDF.US,D,20210916,000000,6.59,6.76,6.43,6.73,484105,0
+CRDF.US,D,20210917,000000,6.69,6.9699,6.665,6.86,1025869,0
+CRDF.US,D,20210920,000000,6.61,6.86,6.465,6.6,537922,0
+CRDF.US,D,20210921,000000,6.61,6.8185,6.51,6.7,591402,0
+CRDF.US,D,20210922,000000,6.78,7.0151,6.681,6.95,527815,0
+CRDF.US,D,20210923,000000,7.39,7.4,7.13,7.27,1128273,0
+CRDF.US,D,20210924,000000,7.16,7.63,7.16,7.36,608374,0
+CRDF.US,D,20210927,000000,7.36,7.55,7.17,7.39,534545,0
+CRDF.US,D,20210928,000000,7.36,7.37,7.05,7.1,418260,0
+CRDF.US,D,20210929,000000,7.12,7.1731,6.55,6.55,538483,0
+CRDF.US,D,20210930,000000,6.56,6.858,6.5201,6.66,384728,0
+CRDF.US,D,20211001,000000,6.86,7.27,6.8,7.24,704070,0
+CRDF.US,D,20211004,000000,7.052,7.24,6.7,6.81,572627,0
+CRDF.US,D,20211005,000000,6.85,7.16,6.64,6.96,547905,0
+CRDF.US,D,20211006,000000,6.8,6.87,6.62,6.7,339976,0
+CRDF.US,D,20211007,000000,6.75,6.8039,6.53,6.6,479564,0
+CRDF.US,D,20211008,000000,6.59,6.68,6.52,6.57,292119,0
+CRDF.US,D,20211011,000000,6.55,6.79,6.53,6.71,343505,0
+CRDF.US,D,20211012,000000,6.7,6.9076,6.62,6.62,517449,0
+CRDF.US,D,20211013,000000,6.65,6.65,6.4,6.42,447780,0
+CRDF.US,D,20211014,000000,6.5,6.65,6.44,6.57,328436,0
+CRDF.US,D,20211015,000000,6.66,6.66,6.37,6.4,228857,0
+CRDF.US,D,20211018,000000,6.4,6.4,6.11,6.17,399458,0
+CRDF.US,D,20211019,000000,6.17,6.34,6.12,6.3,197164,0
+CRDF.US,D,20211020,000000,6.27,6.34,6.21,6.24,220719,0
+CRDF.US,D,20211021,000000,6.23,6.42,6.17,6.18,146179,0
+CRDF.US,D,20211022,000000,6.13,6.15,5.91,6.06,494454,0
+CRDF.US,D,20211025,000000,6.02,6.18,5.95,6.03,376361,0
+CRDF.US,D,20211026,000000,6.07,6.22,5.99,6.03,256756,0
+CRDF.US,D,20211027,000000,6.06,6.06,5.8,5.83,275100,0
+CRDF.US,D,20211028,000000,5.84,6.11,5.84,6.06,237056,0
+CRDF.US,D,20211029,000000,6.05,6.1299,5.81,5.87,349896,0
+CRDF.US,D,20211101,000000,5.87,6.3,5.85,6.27,256668,0
+CRDF.US,D,20211102,000000,6.25,6.29,6.07,6.1,224475,0
+CRDF.US,D,20211103,000000,6.15,6.19,6.0311,6.1,250989,0
+CRDF.US,D,20211104,000000,6.15,6.23,6.0135,6.09,317724,0
+CRDF.US,D,20211105,000000,6.18,6.18,5.541,5.79,744453,0
+CRDF.US,D,20211108,000000,5.77,6.22,5.59,5.7,1355757,0
+CRDF.US,D,20211109,000000,5.74,5.95,5.61,5.88,524539,0
+CRDF.US,D,20211110,000000,5.795,5.91,5.58,5.63,317322,0
+CRDF.US,D,20211111,000000,5.61,5.76,5.56,5.64,270376,0
+CRDF.US,D,20211112,000000,5.68,5.69,5.5,5.52,229012,0
+CRDF.US,D,20211115,000000,5.54,5.64,5.38,5.42,455889,0
+CRDF.US,D,20211116,000000,5.4,5.4,5.18,5.31,451130,0
+CRDF.US,D,20211117,000000,5.28,5.3592,5.15,5.23,662520,0
+CRDF.US,D,20211118,000000,6.03,6.29,5.6,6.21,19608863,0
+CRDF.US,D,20211119,000000,6.16,6.16,5.58,5.68,2445792,0
+CRDF.US,D,20211122,000000,5.82,5.86,5.31,5.34,1054051,0
+CRDF.US,D,20211123,000000,5.32,5.41,5.06,5.38,714496,0
+CRDF.US,D,20211124,000000,5.23,5.85,5.21,5.73,605951,0
+CRDF.US,D,20211126,000000,5.6,5.62,5.22,5.61,458204,0
+CRDF.US,D,20211129,000000,5.69,5.69,5.32,5.4,465420,0
+CRDF.US,D,20211130,000000,5.37,5.66,5.2182,5.62,493211,0
+CRDF.US,D,20211201,000000,5.67,5.6798,5.12,5.18,456279,0
+CRDF.US,D,20211202,000000,5.17,5.5,5.11,5.46,385452,0
+CRDF.US,D,20211203,000000,5.47,5.47,5.11,5.24,441527,0
+CRDF.US,D,20211206,000000,5.26,5.38,5.06,5.28,354351,0
+CRDF.US,D,20211207,000000,5.4,5.71,5.37,5.51,529154,0
+CRDF.US,D,20211208,000000,5.8,6.2852,5.73,6.12,966362,0
+CRDF.US,D,20211209,000000,5.95,6.06,5.76,5.78,389777,0
+CRDF.US,D,20211210,000000,5.89,5.98,5.59,5.62,301440,0
+CRDF.US,D,20211213,000000,5.65,5.71,5.5,5.66,429342,0
+CRDF.US,D,20211214,000000,5.555,5.643,5.28,5.35,516803,0
+CRDF.US,D,20211215,000000,5.35,5.78,5.26,5.77,652588,0
+CRDF.US,D,20211216,000000,5.79,5.99,5.54,5.57,649248,0
+CRDF.US,D,20211217,000000,5.52,6.185,5.5,6.14,956164,0
+CRDF.US,D,20211220,000000,5.97,6.23,5.84,6.11,771560,0
+CRDF.US,D,20211221,000000,6.12,6.2,5.92,5.98,454921,0
+CRDF.US,D,20211222,000000,5.95,6.19,5.86,6.01,417009,0
+CRDF.US,D,20211223,000000,6.04,6.55,5.99,6.45,797013,0
+CRDF.US,D,20211227,000000,6.44,6.45,6.06,6.09,609213,0
+CRDF.US,D,20211228,000000,6.11,6.26,5.98,5.99,384821,0
+CRDF.US,D,20211229,000000,5.97,6.08,5.79,5.93,366968,0
+CRDF.US,D,20211230,000000,5.87,6.33,5.8,6.21,374191,0
+CRDF.US,D,20211231,000000,6.2,6.33,6,6.01,249557,0
+CRDF.US,D,20220103,000000,6.06,6.495,6.02,6.43,429120,0
+CRDF.US,D,20220104,000000,6.45,6.5,6.16,6.29,756084,0
+CRDF.US,D,20220105,000000,6.45,6.5,6.15,6.23,470840,0
+CRDF.US,D,20220106,000000,6.2,6.51,5.92,6.31,495046,0
+CRDF.US,D,20220107,000000,6.3,6.57,6.26,6.34,340420,0
+CRDF.US,D,20220110,000000,6.39,6.59,6.1211,6.58,437094,0
+CRDF.US,D,20220111,000000,6.65,7.29,6.59,7.25,1207904,0
+CRDF.US,D,20220112,000000,7.29,7.32,7,7.01,654941,0
+CRDF.US,D,20220113,000000,7.08,7.08,6.6001,6.82,615273,0
+CRDF.US,D,20220114,000000,6.71,6.9,6.44,6.86,477011,0
+CRDF.US,D,20220118,000000,6.75,6.75,6.12,6.14,1049144,0
+CRDF.US,D,20220119,000000,5.62,5.6596,4.45,4.55,4371323,0
+CRDF.US,D,20220120,000000,4.51,4.54,3.82,3.87,3022755,0
+CRDF.US,D,20220121,000000,3.85,3.93,3.67,3.695,1228577,0
+CRDF.US,D,20220124,000000,3.58,3.64,3.31,3.62,1381199,0
+CRDF.US,D,20220125,000000,3.51,3.62,3.4201,3.44,1223885,0
+CRDF.US,D,20220126,000000,3.59,3.63,3.18,3.25,1300669,0
+CRDF.US,D,20220127,000000,3.23,3.2939,3.065,3.11,828036,0
+CRDF.US,D,20220128,000000,3.1,3.19,3.025,3.16,942990,0
+CRDF.US,D,20220131,000000,3.16,3.48,3.125,3.38,1590349,0
+CRDF.US,D,20220201,000000,3.4,3.7775,3.4,3.54,1413398,0
+CRDF.US,D,20220202,000000,3.55,3.55,3.15,3.4,1257719,0
+CRDF.US,D,20220203,000000,3.36,3.36,3.15,3.15,529599,0
+CRDF.US,D,20220204,000000,3.16,3.31,3.02,3.23,728576,0
+CRDF.US,D,20220207,000000,3.29,3.56,3.24,3.39,728068,0
+CRDF.US,D,20220208,000000,3.37,3.39,3.21,3.34,470087,0
+CRDF.US,D,20220209,000000,3.41,3.55,3.36,3.46,1026960,0
+CRDF.US,D,20220210,000000,3.36,3.4897,3.2,3.22,800667,0
+CRDF.US,D,20220211,000000,3.3,3.3886,3.09,3.13,710326,0
+CRDF.US,D,20220214,000000,3.11,3.16,3.013,3.05,529211,0
+CRDF.US,D,20220215,000000,3.12,3.2388,3.08,3.17,939395,0
+CRDF.US,D,20220216,000000,3.13,3.145,3.04,3.11,386814,0
+CRDF.US,D,20220217,000000,3.07,3.12,2.92,2.93,741702,0
+CRDF.US,D,20220218,000000,2.92,3.01,2.88,2.91,824652,0
+CRDF.US,D,20220222,000000,2.86,2.93,2.805,2.85,484967,0
+CRDF.US,D,20220223,000000,2.85,2.85,2.675,2.68,975251,0
+CRDF.US,D,20220224,000000,2.585,2.71,2.51,2.67,1258011,0
+CRDF.US,D,20220225,000000,2.74,2.9,2.6,2.87,663324,0
+CRDF.US,D,20220228,000000,2.78,2.86,2.603,2.69,669907,0
+CRDF.US,D,20220301,000000,2.7,2.795,2.67,2.69,630685,0
+CRDF.US,D,20220302,000000,2.79,2.85,2.53,2.55,820707,0
+CRDF.US,D,20220303,000000,2.55,2.575,2.385,2.39,814946,0
+CRDF.US,D,20220304,000000,2.39,2.5,2.33,2.35,608044,0
+CRDF.US,D,20220307,000000,2.36,2.42,2.1814,2.25,1235559,0
+CRDF.US,D,20220308,000000,2.28,2.45,2.15,2.32,799859,0
+CRDF.US,D,20220309,000000,2.36,2.575,2.36,2.5,517524,0
+CRDF.US,D,20220310,000000,2.4,2.46,2.33,2.37,301799,0
+CRDF.US,D,20220311,000000,2.41,2.4267,2.24,2.26,473489,0
+CRDF.US,D,20220314,000000,2.27,2.27,2.085,2.11,474197,0
+CRDF.US,D,20220315,000000,2.09,2.34,2.09,2.27,579724,0
+CRDF.US,D,20220316,000000,2.32,2.48,2.28,2.47,564565,0
+CRDF.US,D,20220317,000000,2.51,2.6893,2.41,2.63,828999,0
+CRDF.US,D,20220318,000000,2.62,2.7,2.57,2.57,759134,0
+CRDF.US,D,20220321,000000,2.59,2.59,2.355,2.38,984222,0
+CRDF.US,D,20220322,000000,2.41,2.69,2.4,2.56,983005,0
+CRDF.US,D,20220323,000000,2.52,2.555,2.3997,2.45,571544,0
+CRDF.US,D,20220324,000000,2.49,2.64,2.43,2.59,352678,0
+CRDF.US,D,20220325,000000,2.59,2.5985,2.48,2.53,326252,0
+CRDF.US,D,20220328,000000,2.52,2.58,2.365,2.47,499086,0
+CRDF.US,D,20220329,000000,2.5,2.58,2.445,2.51,424981,0
+CRDF.US,D,20220330,000000,2.52,2.67,2.45,2.47,398853,0
+CRDF.US,D,20220331,000000,2.48,2.52,2.425,2.48,308658,0
+CRDF.US,D,20220401,000000,2.48,2.515,2.42,2.49,287388,0
+CRDF.US,D,20220404,000000,2.51,2.72,2.51,2.61,528540,0
+CRDF.US,D,20220405,000000,2.65,2.77,2.57,2.6,477399,0
+CRDF.US,D,20220406,000000,2.54,2.54,2.33,2.43,598105,0
+CRDF.US,D,20220407,000000,2.4,2.4099,2.3,2.37,278277,0
+CRDF.US,D,20220408,000000,2.35,2.46,2.25,2.31,532769,0
+CRDF.US,D,20220411,000000,2.25,2.25,2.07,2.13,509636,0
+CRDF.US,D,20220412,000000,2.16,2.26,2.06,2.08,447885,0
+CRDF.US,D,20220413,000000,1.98,2.02,1.86,1.985,1035378,0
+CRDF.US,D,20220414,000000,2.01,2.02,1.9,1.94,307667,0
+CRDF.US,D,20220418,000000,1.96,1.96,1.67,1.68,826478,0
+CRDF.US,D,20220419,000000,1.66,1.71,1.59,1.64,901803,0
+CRDF.US,D,20220420,000000,1.68,1.68,1.5899,1.6,764726,0
+CRDF.US,D,20220421,000000,1.61,1.635,1.495,1.5,854651,0
+CRDF.US,D,20220422,000000,1.51,1.55,1.4601,1.5,932173,0
+CRDF.US,D,20220425,000000,1.5,1.57,1.4793,1.53,881091,0
+CRDF.US,D,20220426,000000,1.51,1.54,1.4,1.4,941528,0
+CRDF.US,D,20220427,000000,1.44,1.455,1.37,1.37,695515,0
+CRDF.US,D,20220428,000000,1.38,1.405,1.26,1.34,1466224,0
+CRDF.US,D,20220429,000000,1.35,1.4,1.33,1.34,891925,0
+CRDF.US,D,20220502,000000,1.36,1.45,1.33,1.44,1241054,0
+CRDF.US,D,20220503,000000,1.48,1.48,1.4,1.43,864283,0
+CRDF.US,D,20220504,000000,1.41,1.43,1.34,1.43,669366,0
+CRDF.US,D,20220505,000000,1.42,1.42,1.33,1.34,735137,0
+CRDF.US,D,20220506,000000,1.39,1.39,1.26,1.32,572327,0
+CRDF.US,D,20220509,000000,1.29,1.31,1.22,1.24,530331,0
+CRDF.US,D,20220510,000000,1.29,1.31,1.25,1.26,967030,0
+CRDF.US,D,20220511,000000,1.25,1.2761,1.13,1.17,555020,0
+CRDF.US,D,20220512,000000,1.16,1.24,1.14,1.22,693677,0
+CRDF.US,D,20220513,000000,1.24,1.39,1.24,1.34,1090236,0
+CRDF.US,D,20220516,000000,1.35,1.375,1.27,1.32,375789,0
+CRDF.US,D,20220517,000000,1.35,1.41,1.34,1.4,438684,0
+CRDF.US,D,20220518,000000,1.34,1.385,1.28,1.29,291055,0
+CRDF.US,D,20220519,000000,1.29,1.345,1.28,1.28,366029,0
+CRDF.US,D,20220520,000000,1.31,1.32,1.2,1.28,361105,0
+CRDF.US,D,20220523,000000,1.31,1.3133,1.21,1.24,338003,0
+CRDF.US,D,20220524,000000,1.22,1.24,1.16,1.19,568325,0
+CRDF.US,D,20220525,000000,1.17,1.2,1.15,1.17,324408,0
+CRDF.US,D,20220526,000000,1.22,1.24,1.17,1.2,415137,0
+CRDF.US,D,20220527,000000,1.2,1.31,1.17,1.3,444819,0
+CRDF.US,D,20220531,000000,1.32,1.39,1.3,1.35,547018,0
+CRDF.US,D,20220601,000000,1.37,1.37,1.22,1.23,322407,0
+CRDF.US,D,20220602,000000,1.23,1.38,1.22,1.34,364634,0
+CRDF.US,D,20220603,000000,1.3,1.45,1.3,1.42,716787,0
+CRDF.US,D,20220606,000000,1.43,1.43,1.33,1.36,470398,0
+CRDF.US,D,20220607,000000,1.33,1.73,1.32,1.7,1643604,0
+CRDF.US,D,20220608,000000,1.73,1.7699,1.61,1.66,1014238,0
+CRDF.US,D,20220609,000000,1.69,2.42,1.595,2.25,8896984,0
+CRDF.US,D,20220610,000000,2.19,2.19,1.73,2.14,2462362,0
+CRDF.US,D,20220613,000000,1.98,2.03,1.79,1.92,1124504,0
+CRDF.US,D,20220614,000000,1.92,1.9301,1.79,1.84,472637,0
+CRDF.US,D,20220615,000000,1.86,1.86,1.68,1.68,752415,0
+CRDF.US,D,20220616,000000,1.63,1.675,1.53,1.61,645721,0
+CRDF.US,D,20220617,000000,1.63,1.85,1.63,1.69,694766,0
+CRDF.US,D,20220621,000000,1.71,1.82,1.66,1.75,946163,0
+CRDF.US,D,20220622,000000,1.71,1.82,1.69,1.74,897782,0
+CRDF.US,D,20220623,000000,1.74,2.33,1.7006,2.29,1963871,0
+CRDF.US,D,20220624,000000,2.31,2.57,2.14,2.27,6658653,0
+CRDF.US,D,20220627,000000,2.25,2.34,2.03,2.22,1073468,0
+CRDF.US,D,20220628,000000,2.31,2.4,2.13,2.28,1193523,0
+CRDF.US,D,20220629,000000,2.24,2.28,2.06,2.19,827029,0
+CRDF.US,D,20220630,000000,2.11,2.21,2.04,2.2,539233,0
+CRDF.US,D,20220701,000000,2.19,2.445,2.155,2.33,1089144,0
+CRDF.US,D,20220705,000000,2.3,2.69,2.2336,2.65,1263930,0
+CRDF.US,D,20220706,000000,2.65,3.06,2.6,2.96,1911531,0
+CRDF.US,D,20220707,000000,3.05,3.24,3.02,3.12,1375640,0
+CRDF.US,D,20220708,000000,3.18,3.41,3,3.16,1273510,0
+CRDF.US,D,20220711,000000,3.11,3.125,2.705,2.73,1043547,0
+CRDF.US,D,20220712,000000,2.71,2.85,2.5,2.82,962333,0
+CRDF.US,D,20220713,000000,2.75,3.03,2.733,2.82,884660,0
+CRDF.US,D,20220714,000000,2.8,2.86,2.7001,2.81,386604,0
+CRDF.US,D,20220715,000000,2.82,2.85,2.6108,2.7,479573,0
+CRDF.US,D,20220718,000000,2.73,2.82,2.265,2.38,1183254,0
+CRDF.US,D,20220719,000000,2.39,2.4927,2.33,2.35,609029,0
+CRDF.US,D,20220720,000000,2.31,2.485,2.31,2.45,447926,0
+CRDF.US,D,20220721,000000,2.45,2.495,2.35,2.36,263141,0
+CRDF.US,D,20220722,000000,2.35,2.35,2.24,2.25,289964,0
+CRDF.US,D,20220725,000000,2.24,2.28,2.165,2.18,301752,0
+CRDF.US,D,20220726,000000,2.16,2.255,2.115,2.19,326630,0
+CRDF.US,D,20220727,000000,2.26,2.3494,2.145,2.2,379425,0
+CRDF.US,D,20220728,000000,2.18,2.2,2.09,2.13,331755,0
+CRDF.US,D,20220729,000000,2.08,2.24,2.08,2.21,431115,0
+CRDF.US,D,20220801,000000,2.18,2.25,1.8901,1.94,751175,0
+CRDF.US,D,20220802,000000,1.9,2.15,1.9,2.05,258167,0
+CRDF.US,D,20220803,000000,2.06,2.2327,2.06,2.2,344630,0
+CRDF.US,D,20220804,000000,2.16,2.45,2.16,2.42,596197,0
+CRDF.US,D,20220805,000000,2.23,2.63,2.2,2.53,583686,0
+CRDF.US,D,20220808,000000,2.6,2.88,2.57,2.86,715274,0
+CRDF.US,D,20220809,000000,2.78,3.1,2.72,2.86,888397,0
+CRDF.US,D,20220810,000000,2.9,3.08,2.7562,2.99,910517,0
+CRDF.US,D,20220811,000000,3.05,3.09,2.9,3.02,527008,0
+CRDF.US,D,20220812,000000,3.02,3.1,2.97,3.04,297634,0
+CRDF.US,D,20220815,000000,3,3.0913,2.87,3.02,722287,0
+CRDF.US,D,20220816,000000,3.01,3.09,2.745,2.77,511960,0
+CRDF.US,D,20220817,000000,2.77,2.7831,2.59,2.69,504330,0
+CRDF.US,D,20220818,000000,2.68,2.69,2.46,2.64,431745,0
+CRDF.US,D,20220819,000000,2.62,2.65,2.5,2.5,236771,0
+CRDF.US,D,20220822,000000,2.46,2.54,2.4,2.41,296987,0
+CRDF.US,D,20220823,000000,2.45,2.53,2.4,2.51,144694,0
+CRDF.US,D,20220824,000000,2.58,2.91,2.53,2.78,449180,0
+CRDF.US,D,20220825,000000,2.8,2.8153,2.65,2.8,337750,0
+CRDF.US,D,20220826,000000,2.78,2.78,2.515,2.62,360269,0
+CRDF.US,D,20220829,000000,2.52,2.67,2.46,2.47,303133,0
+CRDF.US,D,20220830,000000,2.46,2.46,2.37,2.41,211705,0
+CRDF.US,D,20220831,000000,2.45,2.72,2.4369,2.69,330650,0
+CRDF.US,D,20220901,000000,2.68,2.85,2.6,2.84,406352,0
+CRDF.US,D,20220902,000000,2.85,2.85,2.67,2.81,521242,0
+CRDF.US,D,20220906,000000,2.85,2.85,2.505,2.55,463257,0
+CRDF.US,D,20220907,000000,2.56,2.83,2.5448,2.83,379125,0
+CRDF.US,D,20220908,000000,2.78,3.04,2.705,2.88,644311,0
+CRDF.US,D,20220909,000000,2.92,3.015,2.83,2.9,480388,0
+CRDF.US,D,20220912,000000,3.04,3.31,2.8395,3.21,1419529,0
+CRDF.US,D,20220913,000000,2.5,2.71,1.88,1.89,4712166,0
+CRDF.US,D,20220914,000000,1.89,1.95,1.6,1.62,3416811,0
+CRDF.US,D,20220915,000000,1.68,1.78,1.64,1.67,2091633,0
+CRDF.US,D,20220916,000000,1.65,1.65,1.5301,1.58,2117924,0
+CRDF.US,D,20220919,000000,1.64,1.765,1.59,1.73,1827739,0
+CRDF.US,D,20220920,000000,1.73,1.7873,1.62,1.73,1218486,0
+CRDF.US,D,20220921,000000,1.76,1.7997,1.67,1.72,474013,0
+CRDF.US,D,20220922,000000,1.67,1.67,1.59,1.64,481246,0
+CRDF.US,D,20220923,000000,1.62,1.635,1.5,1.57,457406,0
+CRDF.US,D,20220926,000000,1.62,1.68,1.5255,1.54,461021,0
+CRDF.US,D,20220927,000000,1.56,1.59,1.5,1.55,334872,0
+CRDF.US,D,20220928,000000,1.54,1.66,1.52,1.66,581038,0
+CRDF.US,D,20220929,000000,1.58,1.61,1.5,1.54,378384,0
+CRDF.US,D,20220930,000000,1.59,1.63,1.51,1.54,448214,0
+CRDF.US,D,20221003,000000,1.62,1.62,1.515,1.56,422583,0
+CRDF.US,D,20221004,000000,1.6,1.69,1.5993,1.66,401361,0
+CRDF.US,D,20221005,000000,1.65,1.6691,1.56,1.58,363951,0
+CRDF.US,D,20221006,000000,1.6,1.628,1.54,1.6,309616,0
+CRDF.US,D,20221007,000000,1.6,1.6,1.475,1.48,396963,0
+CRDF.US,D,20221010,000000,1.52,1.53,1.44,1.51,294256,0
+CRDF.US,D,20221011,000000,1.51,1.625,1.49,1.52,344486,0
+CRDF.US,D,20221012,000000,1.56,1.63,1.52,1.63,218590,0
+CRDF.US,D,20221013,000000,1.6,1.65,1.55,1.62,214937,0
+CRDF.US,D,20221014,000000,1.63,1.68,1.53,1.54,168858,0
+CRDF.US,D,20221017,000000,1.56,1.6109,1.52,1.55,254764,0
+CRDF.US,D,20221018,000000,1.6,1.639,1.5494,1.59,201796,0
+CRDF.US,D,20221019,000000,1.55,1.64,1.48,1.5,281493,0
+CRDF.US,D,20221020,000000,1.5,1.535,1.455,1.47,215882,0
+CRDF.US,D,20221021,000000,1.47,1.4899,1.42,1.45,168249,0
+CRDF.US,D,20221024,000000,1.46,1.46,1.36,1.41,241483,0
+CRDF.US,D,20221025,000000,1.41,1.5497,1.41,1.52,237485,0
+CRDF.US,D,20221026,000000,1.55,1.62,1.53,1.55,271619,0
+CRDF.US,D,20221027,000000,1.56,1.565,1.49,1.51,121319,0
+CRDF.US,D,20221028,000000,1.5,1.56,1.49,1.56,151088,0
+CRDF.US,D,20221031,000000,1.58,1.6401,1.56,1.63,302500,0
+CRDF.US,D,20221101,000000,1.65,1.65,1.59,1.6,124805,0
+CRDF.US,D,20221102,000000,1.6,1.6069,1.47,1.49,390890,0
+CRDF.US,D,20221103,000000,1.49,1.505,1.4,1.42,267837,0
+CRDF.US,D,20221104,000000,1.41,1.47,1.37,1.42,361750,0
+CRDF.US,D,20221107,000000,1.42,1.439,1.3,1.32,293884,0
+CRDF.US,D,20221108,000000,1.34,1.38,1.3,1.33,188908,0
+CRDF.US,D,20221109,000000,1.31,1.325,1.25,1.27,332975,0
+CRDF.US,D,20221110,000000,1.31,1.3801,1.3,1.33,265462,0
+CRDF.US,D,20221111,000000,1.31,1.41,1.31,1.39,159061,0
+CRDF.US,D,20221114,000000,1.38,1.39,1.29,1.3,534407,0
+CRDF.US,D,20221115,000000,1.37,1.37,1.3105,1.34,340065,0
+CRDF.US,D,20221116,000000,1.31,1.35,1.2801,1.3,174809,0
+CRDF.US,D,20221117,000000,1.27,1.335,1.25,1.28,159417,0
+CRDF.US,D,20221118,000000,1.31,1.3599,1.28,1.3,253835,0
+CRDF.US,D,20221121,000000,1.3,1.37,1.205,1.35,361107,0
+CRDF.US,D,20221122,000000,1.33,1.34,1.27,1.29,221016,0
+CRDF.US,D,20221123,000000,1.33,1.46,1.31,1.38,396535,0
+CRDF.US,D,20221125,000000,1.43,1.43,1.36,1.39,138282,0
+CRDF.US,D,20221128,000000,1.38,1.42,1.35,1.41,210811,0
+CRDF.US,D,20221129,000000,1.43,1.49,1.3661,1.46,124657,0
+CRDF.US,D,20221130,000000,1.5,1.64,1.49,1.59,290459,0
+CRDF.US,D,20221201,000000,1.6,1.615,1.48,1.48,257614,0
+CRDF.US,D,20221202,000000,1.48,1.57,1.46,1.57,268510,0
+CRDF.US,D,20221205,000000,1.57,1.59,1.53,1.56,151724,0
+CRDF.US,D,20221206,000000,1.55,1.55,1.4601,1.49,177868,0
+CRDF.US,D,20221207,000000,1.52,1.52,1.41,1.42,156692,0
+CRDF.US,D,20221208,000000,1.41,1.5,1.4,1.47,95333,0
+CRDF.US,D,20221209,000000,1.46,1.51,1.4,1.43,46557,0
+CRDF.US,D,20221212,000000,1.35,1.39,1.33,1.34,309579,0
+CRDF.US,D,20221213,000000,1.39,1.4099,1.35,1.39,83867,0
+CRDF.US,D,20221214,000000,1.41,1.44,1.3601,1.41,162349,0
+CRDF.US,D,20221215,000000,1.4,1.44,1.38,1.4,135886,0
+CRDF.US,D,20221216,000000,1.38,1.43,1.31,1.32,217202,0
+CRDF.US,D,20221219,000000,1.31,1.33,1.25,1.25,279199,0
+CRDF.US,D,20221220,000000,1.25,1.325,1.2,1.22,374332,0
+CRDF.US,D,20221221,000000,1.23,1.27,1.22,1.22,121298,0
+CRDF.US,D,20221222,000000,1.22,1.29,1.22,1.27,219021,0
+CRDF.US,D,20221223,000000,1.27,1.27,1.24,1.26,85234,0
+CRDF.US,D,20221227,000000,1.28,1.3,1.24,1.27,343768,0
+CRDF.US,D,20221228,000000,1.27,1.335,1.26,1.29,357951,0
+CRDF.US,D,20221229,000000,1.29,1.39,1.28,1.355,235656,0
+CRDF.US,D,20221230,000000,1.35,1.4,1.3,1.4,312080,0
+CRDF.US,D,20230103,000000,1.38,1.49,1.38,1.48,257464,0
+CRDF.US,D,20230104,000000,1.49,1.59,1.49,1.55,293158,0
+CRDF.US,D,20230105,000000,1.56,1.57,1.5001,1.54,166408,0
+CRDF.US,D,20230106,000000,1.54,1.55,1.44,1.45,278423,0
+CRDF.US,D,20230109,000000,1.47,1.5198,1.47,1.48,106106,0
+CRDF.US,D,20230110,000000,1.48,1.5124,1.44,1.5,222580,0
+CRDF.US,D,20230111,000000,1.51,1.54,1.47,1.49,142539,0
+CRDF.US,D,20230112,000000,1.5,1.63,1.482,1.6,391993,0
+CRDF.US,D,20230113,000000,1.61,1.6399,1.52,1.53,304767,0
+CRDF.US,D,20230117,000000,1.57,1.5992,1.5376,1.56,207008,0
+CRDF.US,D,20230118,000000,1.59,1.92,1.555,1.91,1247530,0
+CRDF.US,D,20230119,000000,1.9,1.9,1.65,1.71,608164,0
+CRDF.US,D,20230120,000000,1.69,1.87,1.66,1.77,361853,0
+CRDF.US,D,20230123,000000,1.78,1.78,1.71,1.78,200752,0
+CRDF.US,D,20230124,000000,1.77,1.8,1.67,1.715,124738,0
+CRDF.US,D,20230125,000000,1.71,1.74,1.66,1.72,63968,0
+CRDF.US,D,20230126,000000,1.76,1.77,1.6913,1.73,65278,0
+CRDF.US,D,20230127,000000,1.73,1.7862,1.7201,1.74,122822,0
+CRDF.US,D,20230130,000000,1.75,1.7884,1.72,1.75,70705,0
+CRDF.US,D,20230131,000000,1.7758,1.8399,1.76,1.79,172217,0
+CRDF.US,D,20230201,000000,1.79,1.8126,1.6952,1.71,257903,0
+CRDF.US,D,20230202,000000,1.72,1.78,1.68,1.75,224060,0
+CRDF.US,D,20230203,000000,1.72,2.04,1.72,1.93,531037,0
+CRDF.US,D,20230206,000000,1.95,2.07,1.9301,2.01,374388,0
+CRDF.US,D,20230207,000000,2.04,2.13,2,2.09,297875,0
+CRDF.US,D,20230208,000000,2.09,2.09,1.92,1.92,275983,0
+CRDF.US,D,20230209,000000,1.99,1.99,1.76,1.78,225629,0
+CRDF.US,D,20230210,000000,1.8,1.9899,1.78,1.92,280641,0
+CRDF.US,D,20230213,000000,1.94,1.94,1.82,1.82,183611,0
+CRDF.US,D,20230214,000000,1.82,1.87,1.76,1.87,255371,0
+CRDF.US,D,20230215,000000,1.87,1.92,1.84,1.87,102582,0
+CRDF.US,D,20230216,000000,1.87,1.94,1.8,1.91,123523,0
+CRDF.US,D,20230217,000000,1.9,1.93,1.8302,1.89,129738,0
+CRDF.US,D,20230221,000000,1.89,1.93,1.66,1.67,225435,0
+CRDF.US,D,20230222,000000,1.68,1.7085,1.63,1.65,163477,0
+CRDF.US,D,20230223,000000,1.62,1.83,1.6,1.77,246661,0
+CRDF.US,D,20230224,000000,1.75,1.75,1.62,1.64,195493,0
+CRDF.US,D,20230227,000000,1.66,1.7,1.61,1.64,114474,0
+CRDF.US,D,20230228,000000,1.65,1.78,1.65,1.73,139553,0
+CRDF.US,D,20230301,000000,1.67,1.78,1.67,1.72,233482,0
+CRDF.US,D,20230302,000000,1.73,1.75,1.68,1.73,79080,0
+CRDF.US,D,20230303,000000,1.69,1.77,1.67,1.76,88964,0
+CRDF.US,D,20230306,000000,1.78,1.78,1.68,1.72,87237,0
+CRDF.US,D,20230307,000000,1.75,1.9,1.7349,1.85,336974,0
+CRDF.US,D,20230308,000000,1.85,2.1,1.8,2.03,424813,0
+CRDF.US,D,20230309,000000,2.07,2.11,1.77,1.8,343843,0
+CRDF.US,D,20230310,000000,1.79,1.83,1.71,1.73,318889,0
+CRDF.US,D,20230313,000000,1.73,1.8199,1.6,1.71,443445,0
+CRDF.US,D,20230314,000000,1.74,1.81,1.73,1.76,127981,0
+CRDF.US,D,20230315,000000,1.71,1.8,1.67,1.72,135916,0
+CRDF.US,D,20230316,000000,1.7,1.77,1.6999,1.77,70983,0
+CRDF.US,D,20230317,000000,1.7,1.8,1.67,1.76,180603,0
+CRDF.US,D,20230320,000000,1.76,1.76,1.6,1.73,361932,0
+CRDF.US,D,20230321,000000,1.76,1.76,1.65,1.69,345143,0
+CRDF.US,D,20230322,000000,1.72,1.72,1.56,1.58,314940,0
+CRDF.US,D,20230323,000000,1.57,1.5999,1.4547,1.55,951432,0
+CRDF.US,D,20230324,000000,1.53,1.535,1.48,1.52,235455,0
+CRDF.US,D,20230327,000000,1.51,1.53,1.46,1.46,100072,0
+CRDF.US,D,20230328,000000,1.48,1.5499,1.48,1.52,108360,0
+CRDF.US,D,20230329,000000,1.54,1.67,1.52,1.65,173078,0
+CRDF.US,D,20230330,000000,1.73,1.73,1.59,1.65,96372,0
+CRDF.US,D,20230331,000000,1.64,1.68,1.62,1.65,78756,0
+CRDF.US,D,20230403,000000,1.67,1.72,1.55,1.61,238297,0
+CRDF.US,D,20230404,000000,1.62,1.62,1.52,1.53,221449,0
+CRDF.US,D,20230405,000000,1.52,1.54,1.48,1.53,215964,0
+CRDF.US,D,20230406,000000,1.53,1.5519,1.48,1.495,192579,0
+CRDF.US,D,20230410,000000,1.56,1.56,1.48,1.51,139508,0
+CRDF.US,D,20230411,000000,1.5,1.55,1.49,1.49,137640,0
+CRDF.US,D,20230412,000000,1.53,1.53,1.475,1.5,114754,0
+CRDF.US,D,20230413,000000,1.48,1.65,1.48,1.58,168351,0
+CRDF.US,D,20230414,000000,1.6,1.6,1.48,1.49,166807,0
+CRDF.US,D,20230417,000000,1.49,1.55,1.49,1.51,99314,0
+CRDF.US,D,20230418,000000,1.52,1.52,1.475,1.48,146850,0
+CRDF.US,D,20230419,000000,1.48,1.51,1.48,1.5,74251,0
+CRDF.US,D,20230420,000000,1.48,1.49,1.37,1.37,280206,0
+CRDF.US,D,20230421,000000,1.37,1.52,1.37,1.48,149633,0
+CRDF.US,D,20230424,000000,1.55,1.55,1.4,1.46,97532,0
+CRDF.US,D,20230425,000000,1.46,1.5,1.4,1.5,123493,0
+CRDF.US,D,20230426,000000,1.52,1.55,1.46,1.54,81852,0
+CRDF.US,D,20230427,000000,1.54,1.55,1.49,1.51,42339,0
+CRDF.US,D,20230428,000000,1.58,1.84,1.565,1.74,634251,0
+CRDF.US,D,20230501,000000,1.77,1.9,1.7315,1.86,199504,0
+CRDF.US,D,20230502,000000,1.88,1.8816,1.72,1.81,147430,0
+CRDF.US,D,20230503,000000,1.8,1.8999,1.8,1.86,140366,0
+CRDF.US,D,20230504,000000,1.79,2,1.79,1.95,274501,0
+CRDF.US,D,20230505,000000,1.99,1.99,1.84,1.88,305226,0
+CRDF.US,D,20230508,000000,1.925,1.925,1.76,1.8,219401,0
+CRDF.US,D,20230509,000000,1.79,1.79,1.7,1.77,231192,0
+CRDF.US,D,20230510,000000,1.77,1.8346,1.6808,1.71,276577,0
+CRDF.US,D,20230511,000000,1.72,1.74,1.68,1.69,97374,0
+CRDF.US,D,20230512,000000,1.71,1.75,1.68,1.69,126261,0
+CRDF.US,D,20230515,000000,1.78,1.8,1.715,1.75,138459,0
+CRDF.US,D,20230516,000000,1.75,1.751,1.69,1.7,106811,0
+CRDF.US,D,20230517,000000,1.7,1.78,1.69,1.77,208286,0
+CRDF.US,D,20230518,000000,1.77,1.78,1.655,1.695,132631,0
+CRDF.US,D,20230519,000000,1.72,1.73,1.67,1.7,56925,0
+CRDF.US,D,20230522,000000,1.66,1.73,1.66,1.69,91866,0
+CRDF.US,D,20230523,000000,1.7,1.77,1.7,1.75,102680,0
+CRDF.US,D,20230524,000000,1.73,1.743,1.66,1.7,76581,0
+CRDF.US,D,20230525,000000,1.7,1.7005,1.62,1.62,88824,0
+CRDF.US,D,20230526,000000,1.62,1.6801,1.58,1.66,126667,0
+CRDF.US,D,20230530,000000,1.67,1.72,1.58,1.6,160857,0
+CRDF.US,D,20230531,000000,1.57,1.63,1.57,1.61,115178,0
+CRDF.US,D,20230601,000000,1.61,1.63,1.58,1.58,43878,0
+CRDF.US,D,20230602,000000,1.61,1.63,1.56,1.63,136463,0
+CRDF.US,D,20230605,000000,1.64,1.65,1.6008,1.64,83735,0
+CRDF.US,D,20230606,000000,1.65,1.7,1.61,1.7,137749,0
+CRDF.US,D,20230607,000000,1.67,1.88,1.67,1.75,295699,0
+CRDF.US,D,20230608,000000,1.76,1.7699,1.6,1.63,173240,0
+CRDF.US,D,20230609,000000,1.65,1.6624,1.61,1.62,59457,0
+CRDF.US,D,20230612,000000,1.72,1.72,1.6,1.62,91648,0
+CRDF.US,D,20230613,000000,1.6,1.652,1.58,1.6,124868,0
+CRDF.US,D,20230614,000000,1.6,1.6484,1.56,1.59,53133,0
+CRDF.US,D,20230615,000000,1.59,1.5906,1.56,1.59,54789,0
+CRDF.US,D,20230616,000000,1.57,1.62,1.55,1.57,200970,0
+CRDF.US,D,20230620,000000,1.57,1.59,1.52,1.56,219871,0
+CRDF.US,D,20230621,000000,1.57,1.57,1.51,1.52,115951,0
+CRDF.US,D,20230622,000000,1.51,1.52,1.45,1.48,136200,0
+CRDF.US,D,20230623,000000,1.4688,1.49,1.43,1.47,108168,0
+CRDF.US,D,20230626,000000,1.47,1.64,1.4301,1.51,199691,0
+CRDF.US,D,20230627,000000,1.54,1.5599,1.4,1.47,325650,0
+CRDF.US,D,20230628,000000,1.48,1.48,1.41,1.42,151540,0
+CRDF.US,D,20230629,000000,1.43,1.4999,1.4214,1.47,148840,0
+CRDF.US,D,20230630,000000,1.47,1.49,1.44,1.47,140453,0
+CRDF.US,D,20230703,000000,1.47,1.47,1.36,1.38,206136,0
+CRDF.US,D,20230705,000000,1.41,1.46,1.38,1.46,178276,0
+CRDF.US,D,20230706,000000,1.47,1.47,1.3795,1.42,121919,0
+CRDF.US,D,20230707,000000,1.4,1.4538,1.39,1.45,113282,0
+CRDF.US,D,20230710,000000,1.45,1.5,1.4,1.48,88214,0
+CRDF.US,D,20230711,000000,1.48,1.49,1.42,1.43,87197,0
+CRDF.US,D,20230712,000000,1.48,1.48,1.3824,1.42,112949,0
+CRDF.US,D,20230713,000000,1.4,1.48,1.38,1.44,230555,0
+CRDF.US,D,20230714,000000,1.43,1.44,1.39,1.41,94627,0
+CRDF.US,D,20230717,000000,1.43,1.45,1.4,1.43,87891,0
+CRDF.US,D,20230718,000000,1.45,1.516,1.43,1.51,152275,0
+CRDF.US,D,20230719,000000,1.54,1.54,1.47,1.53,95701,0
+CRDF.US,D,20230720,000000,1.51,1.57,1.48,1.49,153765,0
+CRDF.US,D,20230721,000000,1.4999,1.5,1.46,1.5,77580,0
+CRDF.US,D,20230724,000000,1.5,1.51,1.45,1.49,145513,0
+CRDF.US,D,20230725,000000,1.48,1.51,1.42,1.44,223597,0
+CRDF.US,D,20230726,000000,1.43,1.48,1.4299,1.46,78350,0
+CRDF.US,D,20230727,000000,1.49,1.49,1.41,1.43,150925,0
+CRDF.US,D,20230728,000000,1.43,1.65,1.43,1.6,213710,0
+CRDF.US,D,20230731,000000,1.58,1.8,1.58,1.77,498809,0
+CRDF.US,D,20230801,000000,1.8,1.9,1.7,1.85,329525,0
+CRDF.US,D,20230802,000000,1.85,1.85,1.682,1.71,204889,0
+CRDF.US,D,20230803,000000,1.73,1.73,1.665,1.69,106188,0
+CRDF.US,D,20230804,000000,1.7,1.79,1.6701,1.71,145593,0
+CRDF.US,D,20230807,000000,1.74,1.74,1.56,1.57,446333,0
+CRDF.US,D,20230808,000000,1.67,2.79,1.67,2.18,21785233,0
+CRDF.US,D,20230809,000000,1.965,2.24,1.85,1.91,2046883,0
+CRDF.US,D,20230810,000000,2.1,2.19,1.95,2.07,964596,0
+CRDF.US,D,20230811,000000,2.09,2.38,1.95,1.98,1814526,0
+CRDF.US,D,20230814,000000,2.02,2.04,1.95,2,299747,0
+CRDF.US,D,20230815,000000,2.01,2.07,1.97,2,300076,0
+CRDF.US,D,20230816,000000,2,2.04,1.8,1.89,373352,0
+CRDF.US,D,20230817,000000,1.9,2.015,1.85,1.92,207308,0
+CRDF.US,D,20230818,000000,1.92,1.95,1.81,1.84,303625,0
+CRDF.US,D,20230821,000000,1.86,1.86,1.762,1.81,160062,0
+CRDF.US,D,20230822,000000,1.81,1.855,1.76,1.85,114135,0
+CRDF.US,D,20230823,000000,1.83,1.9,1.83,1.87,94416,0
+CRDF.US,D,20230824,000000,1.85,1.86,1.78,1.85,118328,0
+CRDF.US,D,20230825,000000,1.82,1.86,1.8,1.84,85576,0
+CRDF.US,D,20230828,000000,1.85,1.9,1.8,1.8,69664,0
+CRDF.US,D,20230829,000000,1.83,1.88,1.8,1.87,66133,0
+CRDF.US,D,20230830,000000,1.86,1.86,1.78,1.79,85047,0
+CRDF.US,D,20230831,000000,1.79,1.87,1.7802,1.84,99521,0
+CRDF.US,D,20230901,000000,1.89,1.8995,1.83,1.85,70556,0
+CRDF.US,D,20230905,000000,1.86,1.88,1.8,1.81,283974,0
+CRDF.US,D,20230906,000000,1.83,1.83,1.71,1.72,152175,0
+CRDF.US,D,20230907,000000,1.7,1.82,1.66,1.79,240054,0
+CRDF.US,D,20230908,000000,1.76,1.875,1.76,1.84,160375,0
+CRDF.US,D,20230911,000000,1.85,2.0193,1.77,1.96,462633,0
+CRDF.US,D,20230912,000000,1.98,2.01,1.76,1.765,186054,0
+CRDF.US,D,20230913,000000,1.77,1.81,1.675,1.735,206813,0
+CRDF.US,D,20230914,000000,1.72,1.84,1.72,1.835,110753,0
+CRDF.US,D,20230915,000000,1.83,1.8589,1.73,1.73,159423,0
+CRDF.US,D,20230918,000000,1.72,1.75,1.622,1.69,159182,0
+CRDF.US,D,20230919,000000,1.7,1.7199,1.61,1.63,153383,0
+CRDF.US,D,20230920,000000,1.62,1.66,1.6125,1.63,78059,0
+CRDF.US,D,20230921,000000,1.61,1.655,1.6,1.64,71789,0
+CRDF.US,D,20230922,000000,1.65,1.667,1.6,1.61,59005,0
+CRDF.US,D,20230925,000000,1.62,1.65,1.56,1.61,209130,0
+CRDF.US,D,20230926,000000,1.57,1.66,1.55,1.62,3739977,0
+CRDF.US,D,20230927,000000,1.91,2.005,1.58,1.6,22707203,0
+CRDF.US,D,20230928,000000,1.46,1.46,1.38,1.43,2534404,0
+CRDF.US,D,20230929,000000,1.41,1.41,1.31,1.39,1255636,0
+CRDF.US,D,20231002,000000,1.31,1.32,1.28,1.3,872846,0
+CRDF.US,D,20231003,000000,1.22,1.32,1.2,1.28,654059,0
+CRDF.US,D,20231004,000000,1.26,1.26,1.18,1.18,632295,0
+CRDF.US,D,20231005,000000,1.21,1.23,1.13,1.21,577125,0
+CRDF.US,D,20231006,000000,1.21,1.22,1.17,1.22,325018,0
+CRDF.US,D,20231009,000000,1.2,1.24,1.15,1.22,379139,0
+CRDF.US,D,20231010,000000,1.2,1.24,1.185,1.24,183464,0
+CRDF.US,D,20231011,000000,1.23,1.24,1.19,1.19,266698,0
+CRDF.US,D,20231012,000000,1.18,1.19,1.09,1.13,552478,0
+CRDF.US,D,20231013,000000,1.12,1.14,1.09,1.11,252785,0
+CRDF.US,D,20231016,000000,1.08,1.18,1.08,1.16,298511,0
+CRDF.US,D,20231017,000000,1.16,1.25,1.15,1.22,332360,0
+CRDF.US,D,20231018,000000,1.22,1.23,1.15,1.16,141425,0
+CRDF.US,D,20231019,000000,1.14,1.16,1.08,1.08,204433,0
+CRDF.US,D,20231020,000000,1.12,1.1201,1.07,1.09,239280,0
+CRDF.US,D,20231023,000000,1.1,1.1,0.9712,0.9781,624724,0
+CRDF.US,D,20231024,000000,1.01,1.02,0.9505,0.96,378722,0
+CRDF.US,D,20231025,000000,0.99,1.02,0.9624,1.02,217316,0
+CRDF.US,D,20231026,000000,1,1.05,0.9901,1.03,107731,0
+CRDF.US,D,20231027,000000,1.0365,1.0895,1.02,1.05,155211,0
+CRDF.US,D,20231030,000000,1.05,1.12,1.03,1.11,127641,0
+CRDF.US,D,20231031,000000,1.08,1.08,1.05,1.07,173148,0
+CRDF.US,D,20231101,000000,1.05,1.09,1.03,1.05,173521,0
+CRDF.US,D,20231102,000000,1.05,1.14,1.03,1.14,283092,0
+CRDF.US,D,20231103,000000,1.2,1.2,1.1,1.11,276499,0
+CRDF.US,D,20231106,000000,1.08,1.12,1.06,1.08,315395,0
+CRDF.US,D,20231107,000000,1.1,1.12,1.06,1.09,181240,0
+CRDF.US,D,20231108,000000,1.08,1.105,1.0699,1.09,123274,0
+CRDF.US,D,20231109,000000,1.09,1.09,0.97,0.9806,365514,0
+CRDF.US,D,20231110,000000,0.99,1.01,0.94,1,203659,0
+CRDF.US,D,20231113,000000,1,1.03,0.97,1.03,133017,0
+CRDF.US,D,20231114,000000,1.03,1.08,1,1.03,228491,0
+CRDF.US,D,20231115,000000,1.03,1.22,1.03,1.21,514970,0
+CRDF.US,D,20231116,000000,1.2,1.2,1.06,1.06,165371,0
+CRDF.US,D,20231117,000000,1.07,1.2,1.065,1.2,146332,0
+CRDF.US,D,20231120,000000,1.19,1.19,1.13,1.16,140696,0
+CRDF.US,D,20231121,000000,1.16,1.18,1.12,1.15,78901,0
+CRDF.US,D,20231122,000000,1.19,1.2,1.13,1.19,138126,0
+CRDF.US,D,20231124,000000,1.2,1.225,1.16,1.22,102189,0
+CRDF.US,D,20231127,000000,1.2,1.28,1.15,1.18,208200,0
+CRDF.US,D,20231128,000000,1.19,1.25,1.1704,1.25,96925,0
+CRDF.US,D,20231129,000000,1.27,1.27,1.2,1.21,127159,0
+CRDF.US,D,20231130,000000,1.21,1.2561,1.21,1.23,106030,0
+CRDF.US,D,20231201,000000,1.22,1.2603,1.2101,1.26,97628,0
+CRDF.US,D,20231204,000000,1.21,1.3,1.21,1.29,135898,0
+CRDF.US,D,20231205,000000,1.29,1.35,1.26,1.33,100873,0
+CRDF.US,D,20231206,000000,1.31,1.4,1.31,1.34,226525,0
+CRDF.US,D,20231207,000000,1.34,1.34,1.21,1.3,131829,0
+CRDF.US,D,20231208,000000,1.29,1.31,1.26,1.3,98463,0
+CRDF.US,D,20231211,000000,1.29,1.33,1.25,1.28,60453,0
+CRDF.US,D,20231212,000000,1.3,1.3,1.2597,1.27,87432,0
+CRDF.US,D,20231213,000000,1.27,1.32,1.25,1.32,131254,0
+CRDF.US,D,20231214,000000,1.32,1.34,1.27,1.34,138556,0
+CRDF.US,D,20231215,000000,1.34,1.4,1.27,1.4,315726,0
+CRDF.US,D,20231218,000000,1.4,1.4,1.31,1.35,101770,0
+CRDF.US,D,20231219,000000,1.35,1.39,1.3,1.36,254306,0
+CRDF.US,D,20231220,000000,1.38,1.52,1.3701,1.44,273060,0
+CRDF.US,D,20231221,000000,1.4101,1.5,1.4101,1.48,82630,0
+CRDF.US,D,20231222,000000,1.49,1.5599,1.46,1.47,160501,0
+CRDF.US,D,20231226,000000,1.51,1.55,1.48,1.55,136968,0
+CRDF.US,D,20231227,000000,1.55,1.55,1.51,1.52,138339,0
+CRDF.US,D,20231228,000000,1.53,1.55,1.43,1.45,206575,0
+CRDF.US,D,20231229,000000,1.5,1.52,1.41,1.48,179522,0
+CRDF.US,D,20240102,000000,1.48,1.54,1.46,1.53,85913,0
+CRDF.US,D,20240103,000000,1.52,1.535,1.47,1.53,74788,0
+CRDF.US,D,20240104,000000,1.51,1.681,1.51,1.66,425483,0
+CRDF.US,D,20240105,000000,1.66,1.66,1.56,1.57,160751,0
+CRDF.US,D,20240108,000000,1.58,1.76,1.52,1.75,270883,0
+CRDF.US,D,20240109,000000,1.76,1.79,1.71,1.77,163141,0
+CRDF.US,D,20240110,000000,1.77,1.7999,1.72,1.76,85670,0
+CRDF.US,D,20240111,000000,1.78,1.8,1.7,1.71,74168,0
+CRDF.US,D,20240112,000000,1.715,1.73,1.674,1.69,103129,0
+CRDF.US,D,20240116,000000,1.66,1.7,1.6,1.63,158977,0
+CRDF.US,D,20240117,000000,1.59,1.63,1.47,1.47,249357,0
+CRDF.US,D,20240118,000000,1.49,1.52,1.45,1.46,94439,0
+CRDF.US,D,20240119,000000,1.51,1.609,1.46,1.51,77328,0
+CRDF.US,D,20240122,000000,1.52,1.56,1.51,1.52,56940,0
+CRDF.US,D,20240123,000000,1.51,1.5699,1.51,1.53,50384,0
+CRDF.US,D,20240124,000000,1.57,1.57,1.47,1.515,92775,0
+CRDF.US,D,20240125,000000,1.52,1.5599,1.47,1.49,61967,0
+CRDF.US,D,20240126,000000,1.48,1.5094,1.46,1.49,58816,0
+CRDF.US,D,20240129,000000,1.49,1.58,1.49,1.58,67855,0
+CRDF.US,D,20240130,000000,1.53,1.5794,1.53,1.54,47249,0
+CRDF.US,D,20240131,000000,1.55,1.62,1.55,1.56,101026,0
+CRDF.US,D,20240201,000000,1.56,1.71,1.56,1.62,341793,0
+CRDF.US,D,20240202,000000,1.62,1.657,1.5284,1.59,96597,0
+CRDF.US,D,20240205,000000,1.55,1.6212,1.44,1.49,338277,0
+CRDF.US,D,20240206,000000,1.5,1.88,1.47,1.81,1052667,0
+CRDF.US,D,20240207,000000,1.74,1.9,1.72,1.87,340682,0
+CRDF.US,D,20240208,000000,1.85,1.9,1.78,1.8,168405,0
+CRDF.US,D,20240209,000000,1.83,1.89,1.76,1.81,129980,0
+CRDF.US,D,20240212,000000,1.85,1.85,1.77,1.82,120035,0
+CRDF.US,D,20240213,000000,1.75,1.78,1.63,1.66,230252,0
+CRDF.US,D,20240214,000000,1.71,1.7699,1.66,1.74,116044,0
+CRDF.US,D,20240215,000000,1.75,1.82,1.7,1.75,214277,0
+CRDF.US,D,20240216,000000,1.71,1.78,1.71,1.73,70116,0
+CRDF.US,D,20240220,000000,1.71,1.76,1.69,1.7,62309,0
+CRDF.US,D,20240221,000000,1.7,1.73,1.66,1.68,86137,0
+CRDF.US,D,20240222,000000,1.7,1.73,1.65,1.69,63955,0
+CRDF.US,D,20240223,000000,1.7,1.7129,1.65,1.67,69082,0
+CRDF.US,D,20240226,000000,1.7,1.77,1.66,1.71,132396,0
+CRDF.US,D,20240227,000000,1.74,1.835,1.72,1.78,165604,0
+CRDF.US,D,20240228,000000,1.78,1.93,1.78,1.82,289094,0
+CRDF.US,D,20240229,000000,1.91,1.91,1.74,1.765,1972180,0
+CRDF.US,D,20240301,000000,2,3.07,2,2.91,45135566,0
+CRDF.US,D,20240304,000000,2.97,3.85,2.96,3.49,12883824,0
+CRDF.US,D,20240305,000000,3.55,3.84,3.18,3.65,2847391,0
+CRDF.US,D,20240306,000000,3.85,4.11,3.56,3.89,2703857,0
+CRDF.US,D,20240307,000000,3.95,4.12,3.32,3.51,2034281,0
+CRDF.US,D,20240308,000000,3.55,4.18,3.55,4.14,1835858,0
+CRDF.US,D,20240311,000000,4.22,4.36,3.7801,4.04,2167861,0
+CRDF.US,D,20240312,000000,4.02,4.59,4,4.48,1471281,0
+CRDF.US,D,20240313,000000,4.63,5.85,4.5001,5.4,3967089,0
+CRDF.US,D,20240314,000000,5.5,6.06,5.1,5.4,2978459,0
+CRDF.US,D,20240315,000000,5.4,5.63,4.61,5.03,2013644,0
+CRDF.US,D,20240318,000000,5.09,5.4,4.2,5.17,1828925,0
+CRDF.US,D,20240319,000000,5.08,5.15,4.7107,4.87,707779,0
+CRDF.US,D,20240320,000000,4.85,5.2299,4.7,4.96,938833,0
+CRDF.US,D,20240321,000000,5.03,5.2999,4.7811,5.14,795514,0
+CRDF.US,D,20240322,000000,5.13,6.11,5.01,5.85,2737034,0
+CRDF.US,D,20240325,000000,6.05,6.42,5.62,5.91,1971677,0
+CRDF.US,D,20240326,000000,5.91,6.05,5.32,5.39,1449028,0
+CRDF.US,D,20240327,000000,5.44,5.76,5.31,5.75,1766935,0
+CRDF.US,D,20240328,000000,5.73,5.73,5.19,5.34,864484,0
+CRDF.US,D,20240401,000000,5.4,5.87,5.2,5.73,876939,0
+CRDF.US,D,20240402,000000,5.54,5.61,5.23,5.37,614452,0
+CRDF.US,D,20240403,000000,5.4,5.61,5.22,5.33,750212,0
+CRDF.US,D,20240404,000000,5.46,6.38,5.46,5.67,1885029,0
+CRDF.US,D,20240405,000000,5.9,6.35,5.75,5.84,1421922,0
+CRDF.US,D,20240408,000000,6.0809,6.25,5.55,5.88,846443,0
+CRDF.US,D,20240409,000000,5.93,6.27,5.58,5.66,943906,0
+CRDF.US,D,20240410,000000,5.55,5.98,5.3025,5.89,711003,0
+CRDF.US,D,20240411,000000,5.92,5.96,5.57,5.67,557336,0
+CRDF.US,D,20240412,000000,5.62,5.86,5.35,5.61,825534,0
+CRDF.US,D,20240415,000000,5.62,5.66,5.24,5.28,654154,0
+CRDF.US,D,20240416,000000,5.25,5.25,4.2,4.59,2159046,0
+CRDF.US,D,20240417,000000,4.57,4.86,4.3208,4.5,848345,0
+CRDF.US,D,20240418,000000,4.43,4.48,4.26,4.37,832218,0
+CRDF.US,D,20240419,000000,4.38,4.5695,4.3042,4.332,608410,0
+CRDF.US,D,20240422,000000,4.26,4.49,4.25,4.36,462511,0
+CRDF.US,D,20240423,000000,4.36,4.4197,4.06,4.17,702313,0
+CRDF.US,D,20240424,000000,4.17,4.38,4.09,4.18,343293,0
+CRDF.US,D,20240425,000000,4.12,4.2,3.95,3.99,586641,0
+CRDF.US,D,20240426,000000,4.06,4.129,3.98,4.07,516215,0
+CRDF.US,D,20240429,000000,4.14,4.68,4.12,4.46,1048202,0
+CRDF.US,D,20240430,000000,4.5,4.54,4.26,4.36,577186,0
+CRDF.US,D,20240501,000000,4.38,4.45,4.15,4.23,487465,0
+CRDF.US,D,20240502,000000,4.25,4.495,4.0702,4.48,843863,0
+CRDF.US,D,20240503,000000,3.98,4.42,3.12,3.52,2160660,0
+CRDF.US,D,20240506,000000,3.55,3.63,3.11,3.46,1714356,0
+CRDF.US,D,20240507,000000,3.44,3.47,3.245,3.31,610337,0
+CRDF.US,D,20240508,000000,3.31,3.3899,3.16,3.2,486934,0
+CRDF.US,D,20240509,000000,3.19,3.65,3.19,3.38,1118376,0
+CRDF.US,D,20240510,000000,3.43,3.4714,3.3,3.39,471847,0
+CRDF.US,D,20240513,000000,3.39,3.55,3.39,3.48,341899,0
+CRDF.US,D,20240514,000000,3.6,3.86,3.545,3.58,844336,0
+CRDF.US,D,20240515,000000,3.59,3.75,3.525,3.57,336262,0
+CRDF.US,D,20240516,000000,3.56,3.84,3.54,3.74,498781,0
+CRDF.US,D,20240517,000000,3.8,3.84,3.6,3.63,540209,0
+CRDF.US,D,20240520,000000,3.68,3.73,3.515,3.54,438115,0
+CRDF.US,D,20240521,000000,3.54,3.59,3.36,3.54,551459,0
+CRDF.US,D,20240522,000000,3.54,3.7,3.45,3.46,337044,0
+CRDF.US,D,20240523,000000,3.44,3.49,3.26,3.3,489835,0
+CRDF.US,D,20240524,000000,3.3,3.5,3.2151,3.44,398929,0
+CRDF.US,D,20240528,000000,3.44,3.44,3.08,3.25,670535,0
+CRDF.US,D,20240529,000000,3.25,3.28,3.0902,3.2,251528,0
+CRDF.US,D,20240530,000000,3.16,3.32,3.16,3.18,266757,0
+CRDF.US,D,20240531,000000,3.2,3.3,3.1506,3.18,180192,0
+CRDF.US,D,20240603,000000,3.25,3.27,3.08,3.17,416481,0
+CRDF.US,D,20240604,000000,3.16,3.18,2.95,3.03,658734,0
+CRDF.US,D,20240605,000000,3.03,3.05,2.93,2.98,518315,0
+CRDF.US,D,20240606,000000,2.96,3.05,2.86,2.98,512324,0
+CRDF.US,D,20240607,000000,2.94,3,2.75,2.93,745918,0
+CRDF.US,D,20240610,000000,2.92,3.07,2.86,2.95,567027,0
+CRDF.US,D,20240611,000000,2.95,3.02,2.88,2.95,264267,0
+CRDF.US,D,20240612,000000,3.01,3.09,2.92,2.95,241542,0
+CRDF.US,D,20240613,000000,2.95,3,2.71,2.83,405417,0
+CRDF.US,D,20240614,000000,2.8,2.82,2.59,2.7,567420,0
+CRDF.US,D,20240617,000000,2.69,2.7751,2.53,2.67,944711,0
+CRDF.US,D,20240618,000000,2.65,2.67,2.49,2.5,571777,0
+CRDF.US,D,20240620,000000,2.5,2.54,2.4,2.44,789835,0
+CRDF.US,D,20240621,000000,2.46,2.5,2.33,2.45,486199,0
+CRDF.US,D,20240624,000000,2.43,2.51,2.345,2.36,466332,0
+CRDF.US,D,20240625,000000,2.36,2.375,2.26,2.26,494643,0
+CRDF.US,D,20240626,000000,2.26,2.34,2.17,2.34,753694,0
+CRDF.US,D,20240627,000000,2.3,2.45,2.275,2.33,577517,0
+CRDF.US,D,20240628,000000,2.29,2.33,2.21,2.22,5845774,0
+CRDF.US,D,20240701,000000,2.21,2.255,2.04,2.05,866707,0
+CRDF.US,D,20240702,000000,2.05,2.1525,2.03,2.08,728144,0
+CRDF.US,D,20240703,000000,2.09,2.32,2.08,2.25,358115,0
+CRDF.US,D,20240705,000000,2.25,2.32,2.16,2.21,773382,0
+CRDF.US,D,20240708,000000,2.24,2.29,2.17,2.22,616973,0
+CRDF.US,D,20240709,000000,2.2,2.24,2.15,2.18,399327,0
+CRDF.US,D,20240710,000000,2.18,2.24,2.175,2.21,300009,0
+CRDF.US,D,20240711,000000,2.25,2.5084,2.23,2.47,1017940,0
+CRDF.US,D,20240712,000000,2.54,2.63,2.37,2.51,1060010,0
+CRDF.US,D,20240715,000000,2.6,2.61,2.45,2.51,463775,0
+CRDF.US,D,20240716,000000,2.57,2.645,2.53,2.6,459934,0
+CRDF.US,D,20240717,000000,2.57,2.62,2.485,2.54,387041,0
+CRDF.US,D,20240718,000000,2.55,2.565,2.33,2.36,376120,0
+CRDF.US,D,20240719,000000,2.37,2.37,2.24,2.25,408243,0
+CRDF.US,D,20240722,000000,2.29,2.375,2.215,2.35,261301,0
+CRDF.US,D,20240723,000000,2.36,2.47,2.32,2.43,326853,0
+CRDF.US,D,20240724,000000,2.39,2.46,2.27,2.27,364735,0
+CRDF.US,D,20240725,000000,2.27,2.43,2.26,2.365,296147,0
+CRDF.US,D,20240726,000000,2.43,2.4347,2.32,2.34,418426,0
+CRDF.US,D,20240729,000000,2.39,2.43,2.255,2.3,267586,0
+CRDF.US,D,20240730,000000,2.3,2.3299,2.21,2.28,245882,0
+CRDF.US,D,20240731,000000,2.32,2.41,2.24,2.34,423675,0
+CRDF.US,D,20240801,000000,2.33,2.35,2.25,2.31,374701,0
+CRDF.US,D,20240802,000000,2.25,2.36,2.2,2.24,470551,0
+CRDF.US,D,20240805,000000,2.14,2.18,2.01,2.065,483484,0
+CRDF.US,D,20240806,000000,2.09,2.35,2.06,2.24,538568,0
+CRDF.US,D,20240807,000000,2.31,2.31,2.115,2.14,490607,0
+CRDF.US,D,20240808,000000,2.17,2.22,2.1,2.13,628295,0
+CRDF.US,D,20240809,000000,2.16,2.6,2.15,2.38,877759,0
+CRDF.US,D,20240812,000000,2.42,2.47,2.255,2.26,683098,0
+CRDF.US,D,20240813,000000,2.28,2.29,2.22,2.25,413352,0
+CRDF.US,D,20240814,000000,2.29,2.3,2.15,2.18,521522,0
+CRDF.US,D,20240815,000000,2.26,2.47,2.22,2.39,603268,0
+CRDF.US,D,20240816,000000,2.38,2.42,2.3001,2.39,297230,0
+CRDF.US,D,20240819,000000,2.4,2.42,2.25,2.4,451373,0
+CRDF.US,D,20240820,000000,2.36,2.4,2.27,2.3,298659,0
+CRDF.US,D,20240821,000000,2.3,2.38,2.28,2.33,258226,0
+CRDF.US,D,20240822,000000,2.35,2.35,2.275,2.29,201771,0
+CRDF.US,D,20240823,000000,2.31,2.4698,2.3,2.39,442462,0
+CRDF.US,D,20240826,000000,2.45,2.45,2.365,2.4,306247,0
+CRDF.US,D,20240827,000000,2.4,2.41,2.29,2.34,178469,0
+CRDF.US,D,20240828,000000,2.33,2.33,2.245,2.29,218361,0
+CRDF.US,D,20240829,000000,2.33,2.37,2.27,2.3,224720,0
+CRDF.US,D,20240830,000000,2.32,2.32,2.25,2.31,214337,0
+CRDF.US,D,20240903,000000,2.3,2.32,2.16,2.19,445077,0
+CRDF.US,D,20240904,000000,2.21,2.26,2.165,2.19,278103,0
+CRDF.US,D,20240905,000000,2.19,2.24,2.13,2.21,361345,0
+CRDF.US,D,20240906,000000,2.28,2.28,2.09,2.11,548477,0
+CRDF.US,D,20240909,000000,2.14,2.33,2.125,2.31,386031,0
+CRDF.US,D,20240910,000000,2.24,2.325,2.24,2.29,133384,0
+CRDF.US,D,20240911,000000,2.2,2.32,2.2,2.31,323654,0
+CRDF.US,D,20240912,000000,2.35,2.68,2.31,2.56,815459,0
+CRDF.US,D,20240913,000000,2.57,2.755,2.52,2.71,633636,0
+CRDF.US,D,20240916,000000,2.75,2.815,2.51,2.57,601364,0
+CRDF.US,D,20240917,000000,2.6,2.615,2.475,2.54,314989,0
+CRDF.US,D,20240918,000000,2.62,2.655,2.42,2.46,382730,0
+CRDF.US,D,20240919,000000,2.56,2.705,2.47,2.53,613089,0
+CRDF.US,D,20240920,000000,2.52,2.71,2.51,2.68,1004491,0
+CRDF.US,D,20240923,000000,2.75,2.81,2.57,2.58,770316,0
+CRDF.US,D,20240924,000000,2.58,2.638,2.52,2.62,411111,0
+CRDF.US,D,20240925,000000,2.63,2.7892,2.58,2.68,440262,0
+CRDF.US,D,20240926,000000,2.68,2.84,2.63,2.76,499191,0
+CRDF.US,D,20240927,000000,2.81,2.88,2.74,2.77,429091,0
+CRDF.US,D,20240930,000000,2.77,2.835,2.61,2.67,554187,0
+CRDF.US,D,20241001,000000,2.67,2.675,2.42,2.47,738727,0
+CRDF.US,D,20241002,000000,2.45,2.64,2.45,2.58,785191,0
+CRDF.US,D,20241003,000000,2.57,2.63,2.5025,2.53,336873,0
+CRDF.US,D,20241004,000000,2.58,2.7,2.56,2.6,564946,0
+CRDF.US,D,20241007,000000,2.65,2.8341,2.58,2.67,823817,0
+CRDF.US,D,20241008,000000,2.67,2.77,2.63,2.74,754134,0
+CRDF.US,D,20241009,000000,2.72,2.74,2.52,2.52,502170,0
+CRDF.US,D,20241010,000000,2.56,2.627,2.455,2.52,438493,0
+CRDF.US,D,20241011,000000,2.52,2.64,2.5,2.63,421054,0
+CRDF.US,D,20241014,000000,2.63,2.665,2.56,2.63,238055,0
+CRDF.US,D,20241015,000000,2.67,2.725,2.61,2.67,405432,0
+CRDF.US,D,20241016,000000,2.7,2.879,2.68,2.79,658124,0
+CRDF.US,D,20241017,000000,2.81,2.825,2.7243,2.79,309321,0
+CRDF.US,D,20241018,000000,2.82,3.24,2.82,2.9,1672670,0
+CRDF.US,D,20241021,000000,2.89,2.9,2.68,2.77,1065163,0
+CRDF.US,D,20241022,000000,2.8,2.83,2.7309,2.81,442253,0
+CRDF.US,D,20241023,000000,2.82,2.8895,2.74,2.86,565756,0
+CRDF.US,D,20241024,000000,2.9,2.965,2.73,2.73,693712,0
+CRDF.US,D,20241025,000000,2.77,2.935,2.73,2.83,574037,0
+CRDF.US,D,20241028,000000,2.88,3.12,2.88,2.99,689801,0
+CRDF.US,D,20241029,000000,2.98,3.18,2.95,3.12,1104316,0
+CRDF.US,D,20241030,000000,3.12,3.24,3.01,3.12,784361,0
+CRDF.US,D,20241031,000000,3.31,3.3997,3,3.12,1695896,0
+CRDF.US,D,20241101,000000,3.12,3.36,3.12,3.205,683914,0
+CRDF.US,D,20241104,000000,3.2,3.79,3.06,3.74,1783033,0
+CRDF.US,D,20241105,000000,3.78,3.8184,3.5,3.69,1030013,0
+CRDF.US,D,20241106,000000,3.86,3.99,3.525,3.81,1340728,0
+CRDF.US,D,20241107,000000,3.83,4.38,3.77,4.09,1828801,0
+CRDF.US,D,20241108,000000,4.13,4.23,2.85,3.08,3658061,0
+CRDF.US,D,20241111,000000,3.11,3.665,3.11,3.46,1253803,0
+CRDF.US,D,20241112,000000,3.44,3.44,3.08,3.14,816251,0
+CRDF.US,D,20241113,000000,3.16,3.16,2.945,2.97,843633,0
+CRDF.US,D,20241114,000000,2.98,3.01,2.8,2.84,511152,0
+CRDF.US,D,20241115,000000,2.88,2.88,2.53,2.58,1320304,0
+CRDF.US,D,20241118,000000,2.6,2.69,2.52,2.58,513975,0
+CRDF.US,D,20241119,000000,2.63,2.7,2.52,2.62,605662,0
+CRDF.US,D,20241120,000000,2.65,2.655,2.505,2.53,490834,0
+CRDF.US,D,20241121,000000,2.55,2.59,2.465,2.5,477185,0
+CRDF.US,D,20241122,000000,2.5,2.565,2.443,2.45,483566,0
+CRDF.US,D,20241125,000000,2.49,2.63,2.44,2.45,616880,0
+CRDF.US,D,20241126,000000,2.48,2.53,2.375,2.46,543669,0
+CRDF.US,D,20241127,000000,2.47,2.54,2.44,2.54,642785,0
+CRDF.US,D,20241129,000000,2.58,2.69,2.57,2.61,297671,0
+CRDF.US,D,20241202,000000,2.62,2.69,2.53,2.66,507350,0
+CRDF.US,D,20241203,000000,2.67,2.68,2.535,2.59,493238,0
+CRDF.US,D,20241204,000000,2.58,2.58,2.4,2.41,858417,0
+CRDF.US,D,20241205,000000,2.41,2.46,2.32,2.34,482261,0
+CRDF.US,D,20241206,000000,2.34,2.485,2.26,2.31,669738,0
+CRDF.US,D,20241209,000000,2.41,2.53,2.365,2.44,458140,0
+CRDF.US,D,20241210,000000,3.6,4.15,3.21,3.78,48663934,0
+CRDF.US,D,20241211,000000,3.73,4.2,3.6,3.7,7461985,0
+CRDF.US,D,20241212,000000,3.69,3.69,3.06,3.27,4256864,0
+CRDF.US,D,20241213,000000,3.6,4.08,3.45,3.92,3728465,0
+CRDF.US,D,20241216,000000,3.97,4.115,3.76,4.03,1728189,0
+CRDF.US,D,20241217,000000,4.12,5.6395,4.1,5.35,6068521,0
+CRDF.US,D,20241218,000000,5.3,5.325,4.35,4.49,3440752,0
+CRDF.US,D,20241219,000000,4.93,5,4.471,4.49,1864466,0
+CRDF.US,D,20241220,000000,4.42,4.67,4.2,4.26,2099000,0
+CRDF.US,D,20241223,000000,4.39,4.39,3.985,4.07,1425663,0
+CRDF.US,D,20241224,000000,4.05,4.2382,3.82,3.92,938783,0
+CRDF.US,D,20241226,000000,4.01,4.41,3.96,4.34,1060190,0
+CRDF.US,D,20241227,000000,4.32,4.54,4.12,4.32,949391,0
+CRDF.US,D,20241230,000000,4.3,4.5208,4.14,4.26,916020,0
+CRDF.US,D,20241231,000000,4.25,4.41,4.22,4.34,886946,0
+CRDF.US,D,20250102,000000,4.4,4.63,4.235,4.26,1663712,0
+CRDF.US,D,20250103,000000,4.31,4.705,4.2344,4.7,1423069,0
+CRDF.US,D,20250106,000000,4.76,4.89,4.52,4.54,1181974,0
+CRDF.US,D,20250107,000000,4.5,4.6,4.065,4.11,1686745,0
+CRDF.US,D,20250108,000000,4.07,4.14,3.85,3.905,1414610,0
+CRDF.US,D,20250110,000000,3.91,3.95,3.61,3.61,1154999,0
+CRDF.US,D,20250113,000000,3.6,3.64,3.41,3.47,1032692,0
+CRDF.US,D,20250114,000000,3.54,3.57,3.28,3.29,869114,0
+CRDF.US,D,20250115,000000,3.37,3.51,3.345,3.44,1291632,0
+CRDF.US,D,20250116,000000,3.46,3.5,3.33,3.4,687195,0
+CRDF.US,D,20250117,000000,3.46,3.5075,3.3752,3.45,1279997,0
+CRDF.US,D,20250121,000000,3.51,3.6,3.4287,3.52,1027756,0
+CRDF.US,D,20250122,000000,3.55,3.72,3.47,3.54,1227707,0
+CRDF.US,D,20250123,000000,3.56,3.58,3.43,3.5,674629,0
+CRDF.US,D,20250124,000000,3.48,3.52,3.35,3.41,665441,0
+CRDF.US,D,20250127,000000,3.41,3.51,3.32,3.41,674964,0
+CRDF.US,D,20250128,000000,3.39,3.48,3.25,3.42,850959,0
+CRDF.US,D,20250129,000000,3.45,3.5295,3.4,3.45,638916,0
+CRDF.US,D,20250130,000000,3.48,3.99,3.46,3.97,1495433,0
+CRDF.US,D,20250131,000000,4,4.23,3.86,4.03,1267330,0
+CRDF.US,D,20250203,000000,3.82,4.07,3.78,4.01,752092,0
+CRDF.US,D,20250204,000000,4.04,4.325,4.04,4.27,803626,0
+CRDF.US,D,20250205,000000,4.27,4.78,4.27,4.62,1051760,0
+CRDF.US,D,20250206,000000,4.65,4.8299,4.52,4.62,1088174,0
+CRDF.US,D,20250207,000000,4.58,4.64,4.25,4.5,1165461,0
+CRDF.US,D,20250210,000000,4.5,4.665,4.41,4.58,1022086,0
+CRDF.US,D,20250211,000000,4.48,4.5,4.01,4.16,997723,0
+CRDF.US,D,20250212,000000,4.12,4.34,4.09,4.34,528418,0
+CRDF.US,D,20250213,000000,4.32,4.38,4.115,4.15,693042,0
+CRDF.US,D,20250214,000000,4.21,4.29,4.135,4.29,500392,0
+CRDF.US,D,20250218,000000,4.5,4.729,4.205,4.24,886608,0
+CRDF.US,D,20250219,000000,4.25,4.86,4.12,4.78,1906477,0
+CRDF.US,D,20250220,000000,4.78,4.8699,4.38,4.7,1369089,0
+CRDF.US,D,20250221,000000,4.86,4.99,4.66,4.75,1075388,0
+CRDF.US,D,20250224,000000,4.79,4.855,4.51,4.56,856957,0
+CRDF.US,D,20250225,000000,4.53,4.6,4.16,4.23,1074349,0
+CRDF.US,D,20250226,000000,4.28,4.55,4.21,4.46,755274,0
+CRDF.US,D,20250227,000000,4.47,4.5,4.05,4.06,1221427,0
+CRDF.US,D,20250228,000000,4.03,4.45,4.018,4.24,2222183,0
+CRDF.US,D,20250303,000000,4.3,4.3074,3.81,3.815,1300808,0
+CRDF.US,D,20250304,000000,3.8,3.885,3.62,3.735,1305705,0
+CRDF.US,D,20250305,000000,3.76,4.31,3.75,4.27,1278945,0
+CRDF.US,D,20250306,000000,4.15,4.15,3.84,3.88,1204486,0
+CRDF.US,D,20250307,000000,3.86,4.0278,3.7401,3.855,646106,0
+CRDF.US,D,20250310,000000,3.85,3.86,3.65,3.84,833996,0
+CRDF.US,D,20250311,000000,3.78,3.8,3.52,3.58,957414,0
+CRDF.US,D,20250312,000000,3.68,4.42,3.66,4.15,2834995,0
+CRDF.US,D,20250313,000000,4.1,4.2321,3.89,3.95,574552,0
+CRDF.US,D,20250314,000000,4.02,4.1497,3.95,4,584435,0
+CRDF.US,D,20250317,000000,3.97,4.13,3.94,4.05,558431,0
+CRDF.US,D,20250318,000000,4.0499,4.0499,3.77,3.79,1061347,0
+CRDF.US,D,20250319,000000,3.85,3.935,3.76,3.84,748444,0
+CRDF.US,D,20250320,000000,3.75,3.87,3.69,3.76,970592,0
+CRDF.US,D,20250321,000000,3.7,3.88,3.65,3.75,3857351,0
+CRDF.US,D,20250324,000000,3.82,3.855,3.735,3.79,475445,0
+CRDF.US,D,20250325,000000,3.79,3.8287,3.68,3.8,704757,0
+CRDF.US,D,20250326,000000,3.8,3.81,3.52,3.54,843106,0
+CRDF.US,D,20250327,000000,3.57,3.57,3.36,3.44,1485812,0
+CRDF.US,D,20250328,000000,3.47,3.47,3.26,3.29,850324,0
+CRDF.US,D,20250331,000000,3.2,3.22,3.075,3.14,841722,0
+CRDF.US,D,20250401,000000,3.1,3.13,2.94,3.06,1614217,0
+CRDF.US,D,20250402,000000,3.02,3.08,2.94,3.01,1592685,0
+CRDF.US,D,20250403,000000,2.91,2.98,2.86,2.87,1121500,0
+CRDF.US,D,20250404,000000,2.8,2.8197,2.62,2.75,1607100,0
+CRDF.US,D,20250407,000000,2.61,2.87,2.5,2.69,2506716,0
+CRDF.US,D,20250408,000000,2.85,2.8594,2.51,2.55,1228864,0
+CRDF.US,D,20250409,000000,2.64,2.77,2.44,2.61,3162521,0
+CRDF.US,D,20250410,000000,2.62,2.68,2.37,2.38,1714182,0
+CRDF.US,D,20250411,000000,2.38,2.5599,2.36,2.47,1983555,0
+CRDF.US,D,20250414,000000,2.57,2.85,2.5435,2.79,2084390,0
+CRDF.US,D,20250415,000000,2.75,2.9749,2.73,2.94,1342839,0
+CRDF.US,D,20250416,000000,3,3.0399,2.79,2.81,1437955,0
+CRDF.US,D,20250417,000000,2.81,2.8874,2.73,2.85,1947396,0
+CRDF.US,D,20250421,000000,2.83,2.91,2.77,2.82,863876,0
+CRDF.US,D,20250422,000000,2.88,3.08,2.87,3.05,1280497,0
+CRDF.US,D,20250423,000000,3.18,3.28,2.91,2.94,1438212,0
+CRDF.US,D,20250424,000000,2.94,2.99,2.81,2.9,1027786,0
+CRDF.US,D,20250425,000000,2.9,2.925,2.8,2.88,740404,0
+CRDF.US,D,20250428,000000,2.9,3.075,2.895,2.95,735769,0
+CRDF.US,D,20250429,000000,2.92,2.92,2.77,2.78,871439,0
+CRDF.US,D,20250430,000000,2.75,2.79,2.69,2.74,669598,0
+CRDF.US,D,20250501,000000,2.75,2.785,2.66,2.71,477948,0
+CRDF.US,D,20250502,000000,2.76,2.865,2.715,2.82,693985,0
+CRDF.US,D,20250505,000000,2.8,2.84,2.6109,2.68,938119,0
+CRDF.US,D,20250506,000000,2.63,2.67,2.46,2.55,919188,0
+CRDF.US,D,20250507,000000,2.56,2.58,2.42,2.49,872699,0
+CRDF.US,D,20250508,000000,2.51,2.71,2.47,2.63,835406,0
+CRDF.US,D,20250509,000000,2.66,2.775,2.6,2.66,659308,0
+CRDF.US,D,20250512,000000,2.91,2.91,2.605,2.75,797423,0
+CRDF.US,D,20250513,000000,2.8,2.81,2.69,2.72,763553,0
+CRDF.US,D,20250514,000000,2.74,2.7901,2.645,2.67,949629,0
+CRDF.US,D,20250515,000000,2.67,2.765,2.595,2.75,682557,0
+CRDF.US,D,20250516,000000,2.75,2.83,2.735,2.81,603739,0
+CRDF.US,D,20250519,000000,2.78,2.92,2.75,2.91,793208,0
+CRDF.US,D,20250520,000000,2.93,3.08,2.87,3.07,948268,0
+CRDF.US,D,20250521,000000,3.03,3.03,2.85,2.9,780810,0
+CRDF.US,D,20250522,000000,2.87,2.98,2.84,2.88,717873,0
+CRDF.US,D,20250523,000000,2.82,3.21,2.81,3.03,1307203,0
+CRDF.US,D,20250527,000000,3.08,3.25,3.05,3.1,1020021,0
+CRDF.US,D,20250528,000000,3.1,3.29,3.06,3.19,688551,0
+CRDF.US,D,20250529,000000,3.26,3.43,3.21,3.34,920844,0
+CRDF.US,D,20250530,000000,3.32,3.465,3.23,3.41,909012,0
+CRDF.US,D,20250602,000000,3.47,3.58,3.33,3.35,1431813,0
+CRDF.US,D,20250603,000000,3.38,3.605,3.326,3.51,849287,0
+CRDF.US,D,20250604,000000,3.54,3.84,3.5,3.62,1607424,0
+CRDF.US,D,20250605,000000,3.64,3.73,3.57,3.62,739028,0
+CRDF.US,D,20250606,000000,3.65,3.93,3.6057,3.88,1153105,0
+CRDF.US,D,20250609,000000,3.97,3.98,3.685,3.86,959383,0
+CRDF.US,D,20250610,000000,3.87,4.355,3.812,4.3,1858413,0
+CRDF.US,D,20250611,000000,4.32,4.38,3.8,3.865,1559137,0
+CRDF.US,D,20250612,000000,3.875,3.925,3.7237,3.79,866501,0
+CRDF.US,D,20250613,000000,3.78,3.8665,3.665,3.81,998339,0
+CRDF.US,D,20250616,000000,3.9,3.99,3.83,3.86,788931,0
+CRDF.US,D,20250617,000000,3.84,3.9379,3.7,3.7,1415468,0
+CRDF.US,D,20250618,000000,3.44,3.44,2.98,3.02,3727027,0
+CRDF.US,D,20250620,000000,3.08,3.2,2.96,3.1,1495783,0
+CRDF.US,D,20250623,000000,3.06,3.2,3.01,3.16,1466639,0
+CRDF.US,D,20250624,000000,3.15,3.24,3.06,3.2,1077113,0
+CRDF.US,D,20250625,000000,3.19,3.22,3.06,3.1,1553733,0
+CRDF.US,D,20250626,000000,3.07,3.195,3.06,3.16,577316,0
+CRDF.US,D,20250627,000000,3.12,3.23,3.07,3.15,2157625,0
+CRDF.US,D,20250630,000000,3.18,3.24,3.08,3.15,1035417,0
+CRDF.US,D,20250701,000000,3.15,3.695,3.07,3.51,3676819,0
+CRDF.US,D,20250702,000000,3.56,3.7,3.51,3.59,1411741,0
+CRDF.US,D,20250703,000000,3.65,3.69,3.59,3.66,635008,0
+CRDF.US,D,20250707,000000,3.7,3.8292,3.65,3.65,994055,0
+CRDF.US,D,20250708,000000,3.75,4.09,3.71,3.94,2123102,0
+CRDF.US,D,20250709,000000,4.04,4.215,3.985,4.08,1338578,0
+CRDF.US,D,20250710,000000,4.11,4.2,4.02,4.16,775344,0
+CRDF.US,D,20250711,000000,4.1,4.235,4.02,4.07,886126,0
+CRDF.US,D,20250714,000000,4.07,4.15,4.06,4.13,715760,0
+CRDF.US,D,20250715,000000,4.16,4.235,4.07,4.12,838684,0
+CRDF.US,D,20250716,000000,4.13,4.5,4.13,4.42,1918209,0
+CRDF.US,D,20250717,000000,4.47,4.55,4.39,4.45,1383531,0
+CRDF.US,D,20250718,000000,4.51,4.555,4.27,4.28,1587274,0
+CRDF.US,D,20250721,000000,4.3,4.35,3.87,3.91,2083744,0
+CRDF.US,D,20250722,000000,3.91,3.97,3.73,3.78,1607368,0
+CRDF.US,D,20250723,000000,3.82,4.455,3.75,4.29,3262225,0
+CRDF.US,D,20250724,000000,4.3,4.52,4.13,4.14,2040071,0
+CRDF.US,D,20250725,000000,4.15,4.1866,3.84,3.97,1657657,0
+CRDF.US,D,20250728,000000,4.06,4.103,3.59,3.73,2732738,0
+CRDF.US,D,20250729,000000,3.76,3.8,3.2,3.31,9939776,0
+CRDF.US,D,20250730,000000,2.69,2.69,2.34,2.49,14459694,0
+CRDF.US,D,20250731,000000,2.44,2.485,2.31,2.37,4736429,0
+CRDF.US,D,20250801,000000,2.46,2.79,2.3901,2.64,5884878,0
+CRDF.US,D,20250804,000000,2.66,2.69,2.46,2.51,3020496,0
+CRDF.US,D,20250805,000000,2.48,2.61,2.43,2.57,1717158,0
+CRDF.US,D,20250806,000000,2.5,2.549,2.41,2.44,1554878,0
+CRDF.US,D,20250807,000000,2.43,2.455,2.2908,2.41,1745944,0
+CRDF.US,D,20250808,000000,2.4,2.44,2.35,2.39,1231525,0
+CRDF.US,D,20250811,000000,2.4,2.4366,2.3,2.33,1264188,0
+CRDF.US,D,20250812,000000,2.37,2.49,2.32,2.43,1306622,0
+CRDF.US,D,20250813,000000,2.44,2.5,2.4201,2.45,1012073,0
+CRDF.US,D,20250814,000000,2.43,2.475,2.39,2.44,975543,0
+CRDF.US,D,20250815,000000,2.44,2.5,2.405,2.44,1407173,0
+CRDF.US,D,20250818,000000,2.46,2.56,2.4,2.43,1570278,0
+CRDF.US,D,20250819,000000,2.44,2.44,2.285,2.3,1104429,0
+CRDF.US,D,20250820,000000,2.29,2.35,2.215,2.28,954624,0
+CRDF.US,D,20250821,000000,2.25,2.27,2.225,2.26,475497,0
+CRDF.US,D,20250822,000000,2.26,2.3854,2.26,2.32,1018596,0
+CRDF.US,D,20250825,000000,2.32,2.37,2.19,2.21,1410991,0
+CRDF.US,D,20250826,000000,2.22,2.24,2.17,2.21,923904,0
+CRDF.US,D,20250827,000000,2.2,2.23,2.16,2.17,700941,0
+CRDF.US,D,20250828,000000,2.21,2.23,2.075,2.08,1106239,0
+CRDF.US,D,20250829,000000,2.12,2.14,2.06,2.1,865396,0
+CRDF.US,D,20250902,000000,2.1,2.135,1.915,1.95,2737549,0
+CRDF.US,D,20250903,000000,1.98,2.01,1.9,1.96,1142419,0
+CRDF.US,D,20250904,000000,1.97,2.15,1.96,2.13,1454770,0
+CRDF.US,D,20250905,000000,2.14,2.22,2.07,2.17,1289741,0
+CRDF.US,D,20250908,000000,2.14,2.27,2.14,2.23,1825578,0
+CRDF.US,D,20250909,000000,2.2,2.2273,2.13,2.13,682073,0
+CRDF.US,D,20250910,000000,2.13,2.14,2.03,2.04,707942,0
+CRDF.US,D,20250911,000000,2.04,2.11,2.04,2.08,589656,0
+CRDF.US,D,20250912,000000,2.09,2.1,2.04,2.05,617834,0
+CRDF.US,D,20250915,000000,2.08,2.08,1.97,2.04,852856,0
+CRDF.US,D,20250916,000000,2.02,2.0627,1.98,2,733755,0
+CRDF.US,D,20250917,000000,2.01,2.095,2,2.01,504396,0
+CRDF.US,D,20250918,000000,2.03,2.19,2.03,2.16,948811,0
+CRDF.US,D,20250919,000000,2.14,2.15,2.025,2.05,980251,0
+CRDF.US,D,20250922,000000,2.04,2.07,2.01,2.07,652334,0
+CRDF.US,D,20250923,000000,2.07,2.0951,2.02,2.04,514844,0
+CRDF.US,D,20250924,000000,2.02,2.13,2.02,2.07,673948,0
+CRDF.US,D,20250925,000000,2.06,2.08,1.9647,2.04,1397499,0
+CRDF.US,D,20250926,000000,2.02,2.08,1.98,2.06,594430,0
+CRDF.US,D,20250929,000000,2.06,2.1,2.04,2.08,357329,0
+CRDF.US,D,20250930,000000,2.05,2.11,1.99,2.06,870719,0
+CRDF.US,D,20251001,000000,2.04,2.115,2.015,2.08,792990,0
+CRDF.US,D,20251002,000000,2.1,2.125,2.07,2.1,566295,0
+CRDF.US,D,20251003,000000,2.12,2.21,2.11,2.19,1357752,0
+CRDF.US,D,20251006,000000,2.215,2.265,2.1508,2.2,1201281,0
+CRDF.US,D,20251007,000000,2.22,2.24,2.18,2.24,777255,0
+CRDF.US,D,20251008,000000,2.26,2.43,2.21,2.38,1423131,0
+CRDF.US,D,20251009,000000,2.38,2.47,2.355,2.38,993053,0
+CRDF.US,D,20251010,000000,2.38,2.385,2.21,2.21,937704,0
+CRDF.US,D,20251013,000000,2.24,2.28,2.22,2.26,381579,0
+CRDF.US,D,20251014,000000,2.25,2.29,2.2,2.27,552239,0
+CRDF.US,D,20251015,000000,2.29,2.46,2.29,2.41,1370623,0
+CRDF.US,D,20251016,000000,2.405,2.43,2.235,2.24,810424,0
+CRDF.US,D,20251017,000000,2.24,2.255,2.16,2.19,781541,0
+CRDF.US,D,20251020,000000,2.24,2.33,2.22,2.28,889037,0
+CRDF.US,D,20251021,000000,2.25,2.27,2.16,2.23,771478,0
+CRDF.US,D,20251022,000000,2.22,2.23,2.1001,2.16,689991,0
+CRDF.US,D,20251023,000000,2.15,2.24,2.15,2.21,471049,0
+CRDF.US,D,20251024,000000,2.22,2.25,2.1845,2.23,787822,0
+CRDF.US,D,20251027,000000,2.26,2.3265,2.24,2.29,997085,0
+CRDF.US,D,20251028,000000,2.35,2.38,2.28,2.3,1052266,0
+CRDF.US,D,20251029,000000,2.31,2.31,2.205,2.24,627638,0
+CRDF.US,D,20251030,000000,2.21,2.28,2.205,2.23,647712,0
+CRDF.US,D,20251031,000000,2.21,2.36,2.2,2.35,629512,0
+CRDF.US,D,20251103,000000,2.35,2.35,2.25,2.31,579566,0
+CRDF.US,D,20251104,000000,2.28,2.28,2.2,2.22,620253,0
+CRDF.US,D,20251105,000000,2.22,2.27,2.19,2.24,651785,0
+CRDF.US,D,20251106,000000,2.24,2.2899,2.19,2.25,612696,0
+CRDF.US,D,20251107,000000,2.19,2.33,2.06,2.19,1401266,0
+CRDF.US,D,20251110,000000,2.21,2.28,2.17,2.23,646300,0
+CRDF.US,D,20251111,000000,2.21,2.31,2.21,2.29,348291,0
+CRDF.US,D,20251112,000000,2.3,2.31,2.22,2.24,338752,0
+CRDF.US,D,20251113,000000,2.24,2.25,2.14,2.15,920503,0
+CRDF.US,D,20251114,000000,2.14,2.185,2.09,2.13,814407,0
+CRDF.US,D,20251117,000000,2.1,2.165,2.035,2.06,862939,0
+CRDF.US,D,20251118,000000,2.11,2.11,1.99,2.04,1057131,0
+CRDF.US,D,20251119,000000,2.02,2.0581,1.96,2,831314,0
+CRDF.US,D,20251120,000000,2.03,2.1,1.95,1.96,850785,0
+CRDF.US,D,20251121,000000,1.96,2.04,1.9,2.03,1234467,0
+CRDF.US,D,20251124,000000,2.03,2.11,2.03,2.08,535543,0
+CRDF.US,D,20251125,000000,2.1,2.12,2.07,2.11,464191,0
+CRDF.US,D,20251126,000000,2.1,2.37,2.09,2.34,1008130,0
+CRDF.US,D,20251128,000000,2.34,2.34,2.248,2.28,339804,0
+CRDF.US,D,20251201,000000,2.26,2.26,2.16,2.17,472307,0
+CRDF.US,D,20251202,000000,2.17,2.19,2.04,2.04,955835,0
+CRDF.US,D,20251203,000000,2.05,2.15,2.025,2.13,837657,0
+CRDF.US,D,20251204,000000,2.11,2.195,2.1,2.16,422493,0
+CRDF.US,D,20251205,000000,2.17,2.21,2.09,2.11,419891,0
+CRDF.US,D,20251208,000000,2.14,2.37,2.11,2.34,1916057,0
+CRDF.US,D,20251209,000000,2.29,2.49,2.28,2.41,1922598,0
+CRDF.US,D,20251210,000000,2.39,2.455,2.34,2.45,870957,0
+CRDF.US,D,20251211,000000,2.44,2.59,2.43,2.475,1330342,0
+CRDF.US,D,20251212,000000,2.49,2.5,2.365,2.39,753998,0
+CRDF.US,D,20251215,000000,2.41,2.445,2.3244,2.41,1563177,0
+CRDF.US,D,20251216,000000,2.39,2.45,2.36,2.4,972819,0
+CRDF.US,D,20251217,000000,2.39,2.5084,2.39,2.41,710790,0
+CRDF.US,D,20251218,000000,2.44,2.55,2.44,2.5,1418879,0
+CRDF.US,D,20251219,000000,2.5,2.57,2.495,2.57,901120,0
+CRDF.US,D,20251222,000000,2.54,2.95,2.52,2.92,2312235,0
+CRDF.US,D,20251223,000000,2.91,2.93,2.83,2.91,1003324,0
+CRDF.US,D,20251224,000000,2.9,3.24,2.88,3.18,1363036,0
+CRDF.US,D,20251226,000000,3.094,3.31,3.094,3.17,1171835,0
+CRDF.US,D,20251229,000000,3.12,3.125,2.9,2.95,1019868,0
+CRDF.US,D,20251230,000000,2.97,2.974,2.855,2.87,533804,0
+CRDF.US,D,20251231,000000,2.85,2.915,2.79,2.81,692022,0
+CRDF.US,D,20260102,000000,2.8,2.85,2.6111,2.66,599280,0
+CRDF.US,D,20260105,000000,2.69,2.9,2.64,2.84,950576,0
+CRDF.US,D,20260106,000000,2.83,2.98,2.71,2.97,1361833,0
+CRDF.US,D,20260107,000000,2.97,3.3,2.97,3.21,1764268,0
+CRDF.US,D,20260108,000000,3.14,3.3,3.1013,3.17,1361513,0
+CRDF.US,D,20260109,000000,3.19,3.3,3.07,3.08,1054296,0
+CRDF.US,D,20260112,000000,3.08,3.08,2.815,2.87,839343,0
+CRDF.US,D,20260113,000000,2.88,2.9,2.78,2.87,470708,0
+CRDF.US,D,20260114,000000,2.87,2.87,2.75,2.81,573143,0
+CRDF.US,D,20260115,000000,2.8,2.84,2.72,2.79,405602,0
+CRDF.US,D,20260116,000000,2.8,3.015,2.78,2.88,772850,0
+CRDF.US,D,20260120,000000,2.77,2.85,2.72,2.81,530084,0
+CRDF.US,D,20260121,000000,2.84,2.895,2.775,2.89,348395,0
+CRDF.US,D,20260122,000000,2.89,3.005,2.86,2.97,642189,0
+CRDF.US,D,20260123,000000,2.96,3.05,2.88,2.9,408895,0
+CRDF.US,D,20260126,000000,2.88,2.955,2.804,2.94,617082,0
+CRDF.US,D,20260127,000000,2.07,2.1,1.85,2,11280022,0
+CRDF.US,D,20260128,000000,2.03,2.03,1.62,1.62,7204540,0
+CRDF.US,D,20260129,000000,1.685,1.83,1.61,1.615,3392558,0
+CRDF.US,D,20260130,000000,1.66,1.7581,1.5807,1.75,2205411,0
+CRDF.US,D,20260202,000000,1.75,1.76,1.66,1.71,1230881,0
+CRDF.US,D,20260203,000000,1.7,1.745,1.65,1.68,1088383,0
+CRDF.US,D,20260204,000000,1.71,1.72,1.5506,1.58,1557827,0
+CRDF.US,D,20260205,000000,1.58,1.58,1.48,1.48,964969,0
+CRDF.US,D,20260206,000000,1.51,1.62,1.5,1.6,927420,0
+CRDF.US,D,20260209,000000,1.58,1.62,1.53,1.58,468279,0
+CRDF.US,D,20260210,000000,1.59,1.64,1.545,1.55,695098,0
+CRDF.US,D,20260211,000000,1.56,1.61,1.53,1.6,560179,0
+CRDF.US,D,20260212,000000,1.62,1.62,1.545,1.58,405610,0
+CRDF.US,D,20260213,000000,1.58,1.68,1.58,1.6,582615,0
+CRDF.US,D,20260217,000000,1.59,1.615,1.55,1.56,457052,0
+CRDF.US,D,20260218,000000,1.56,1.62,1.55,1.555,421804,0
diff --git a/daily/us/nasdaq stocks/1/crto.us.txt b/daily/us/nasdaq stocks/1/crto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5d02d6e6f467193691fba74a612d42057e31507
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crto.us.txt	
@@ -0,0 +1,3094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRTO.US,D,20131030,000000,42,45,35.25,35.39,9252000,0
+CRTO.US,D,20131031,000000,37.75,37.98,33.33,35.31,1823312,0
+CRTO.US,D,20131101,000000,36.15,36.15,33.8,34.1,380500,0
+CRTO.US,D,20131104,000000,37.61,37.61,33.8,34.46,294829,0
+CRTO.US,D,20131105,000000,34.76,34.84,33.49,33.98,509770,0
+CRTO.US,D,20131106,000000,34.47,34.73,33.58,33.62,497100,0
+CRTO.US,D,20131107,000000,33.92,35.34,33.75,34.38,457600,0
+CRTO.US,D,20131108,000000,35.39,35.39,28.27,29.75,1097700,0
+CRTO.US,D,20131111,000000,30.59,30.72,29.16,29.16,495612,0
+CRTO.US,D,20131112,000000,30.35,31.38,29.49,30.69,824100,0
+CRTO.US,D,20131113,000000,31.18,32.57,29.9,31.92,652264,0
+CRTO.US,D,20131114,000000,33.89,35.99,32.52,34.29,1003150,0
+CRTO.US,D,20131115,000000,36.2,37.17,34.2,36.58,534700,0
+CRTO.US,D,20131118,000000,37.4,37.4,34.82,36.08,159800,0
+CRTO.US,D,20131119,000000,36.48,36.69,34.01,35.4,223246,0
+CRTO.US,D,20131120,000000,35.24,35.58,33.8,34.29,94300,0
+CRTO.US,D,20131121,000000,34.3,34.5,32.94,33.31,391100,0
+CRTO.US,D,20131122,000000,33.62,34.22,33.27,34.2,331100,0
+CRTO.US,D,20131125,000000,35.56,35.88,34.63,35.41,310900,0
+CRTO.US,D,20131126,000000,36,36.23,35.42,35.78,137100,0
+CRTO.US,D,20131127,000000,35.9,36.38,35.88,35.96,68100,0
+CRTO.US,D,20131129,000000,36,36.2,34.52,36.1,97281,0
+CRTO.US,D,20131202,000000,36.1,36.1,35.04,35.54,66400,0
+CRTO.US,D,20131203,000000,35.95,35.95,34,34.59,126700,0
+CRTO.US,D,20131204,000000,34.42,35.57,33.5,35.22,116500,0
+CRTO.US,D,20131205,000000,35,35.9,33.51,33.95,160500,0
+CRTO.US,D,20131206,000000,34.57,35,33.12,33.86,88900,0
+CRTO.US,D,20131209,000000,34.18,34.6,33.43,33.84,71300,0
+CRTO.US,D,20131210,000000,34.37,34.5,33.5,33.76,214300,0
+CRTO.US,D,20131211,000000,33.38,34.4,32.52,32.97,119100,0
+CRTO.US,D,20131212,000000,33.29,34,31.5,31.98,191586,0
+CRTO.US,D,20131213,000000,32.01,33.49,31.7,32.64,92000,0
+CRTO.US,D,20131216,000000,32.88,33.74,32.26,33.02,165400,0
+CRTO.US,D,20131217,000000,32.7,33.4,31.8,33.14,66600,0
+CRTO.US,D,20131218,000000,33.4,33.92,32.25,32.26,81300,0
+CRTO.US,D,20131219,000000,32.15,33.58,32.04,33.16,87900,0
+CRTO.US,D,20131220,000000,34.5,34.67,33.27,34.35,181700,0
+CRTO.US,D,20131223,000000,34.55,34.75,33.48,33.59,59900,0
+CRTO.US,D,20131224,000000,34.26,34.89,33.7,33.84,53935,0
+CRTO.US,D,20131226,000000,34,34.84,34,34.07,51600,0
+CRTO.US,D,20131227,000000,34.26,34.74,33.62,34,33800,0
+CRTO.US,D,20131230,000000,34,34.54,33.5,33.94,71100,0
+CRTO.US,D,20131231,000000,34.11,34.32,33.36,34.2,101800,0
+CRTO.US,D,20140102,000000,34.2,34.9,32.83,32.95,125091,0
+CRTO.US,D,20140103,000000,33.07,33.67,32.21,32.42,68735,0
+CRTO.US,D,20140106,000000,32.63,33,32.48,32.71,60300,0
+CRTO.US,D,20140107,000000,32.7,32.97,31.74,32.23,132200,0
+CRTO.US,D,20140108,000000,32.09,32.26,31.65,31.9,111600,0
+CRTO.US,D,20140109,000000,32.33,32.85,31,31.15,193500,0
+CRTO.US,D,20140110,000000,31.84,32.28,31.03,31.88,245800,0
+CRTO.US,D,20140113,000000,31.92,34.06,31.88,33.75,166300,0
+CRTO.US,D,20140114,000000,33.63,34.5,33.63,33.92,121900,0
+CRTO.US,D,20140115,000000,34,34.48,33.62,34.23,195100,0
+CRTO.US,D,20140116,000000,33.95,37.45,33.95,36.53,428176,0
+CRTO.US,D,20140117,000000,36.5,37.25,35.3,36.5,124900,0
+CRTO.US,D,20140121,000000,37.2,38.35,36.38,36.98,193400,0
+CRTO.US,D,20140122,000000,37.68,38.95,36.66,37.12,249200,0
+CRTO.US,D,20140123,000000,37.57,38.39,37.31,37.81,325400,0
+CRTO.US,D,20140124,000000,37.8,37.84,36,36.14,139169,0
+CRTO.US,D,20140127,000000,35.5,36.35,34.22,34.32,110300,0
+CRTO.US,D,20140128,000000,34.35,35.98,34.34,35.37,158948,0
+CRTO.US,D,20140129,000000,35.29,37.65,34.03,34.49,51700,0
+CRTO.US,D,20140130,000000,34.51,36.4,34.51,36.09,47700,0
+CRTO.US,D,20140131,000000,35.5,36.11,34.81,35.19,168547,0
+CRTO.US,D,20140203,000000,34.75,35.95,34.63,35.38,107837,0
+CRTO.US,D,20140204,000000,35.91,36.525,34.3,34.85,130804,0
+CRTO.US,D,20140205,000000,34.49,34.84,33.17,33.69,91192,0
+CRTO.US,D,20140206,000000,33.64,34.9,33.42,33.601,103571,0
+CRTO.US,D,20140207,000000,34,35.46,33.61,35.14,161158,0
+CRTO.US,D,20140210,000000,35.6,37.1,34.638,36.68,287858,0
+CRTO.US,D,20140211,000000,37.45,37.45,36.5,37.12,232714,0
+CRTO.US,D,20140212,000000,38.6,40.57,38.14,38.76,620530,0
+CRTO.US,D,20140213,000000,38.74,39.49,37.08,38.95,532648,0
+CRTO.US,D,20140214,000000,39.16,40,38.555,39.33,145947,0
+CRTO.US,D,20140218,000000,39.4,39.55,38.3,39.15,54171,0
+CRTO.US,D,20140219,000000,39.19,40.88,39.19,40.27,224781,0
+CRTO.US,D,20140220,000000,40.99,43.05,40.29,42.79,416337,0
+CRTO.US,D,20140221,000000,43.02,45.5,43.02,45.03,995674,0
+CRTO.US,D,20140224,000000,45,47.159,43.12,46.84,547095,0
+CRTO.US,D,20140225,000000,50.09,50.09,46.11,47.15,294241,0
+CRTO.US,D,20140226,000000,47.15,48.39,46.98,48.37,260729,0
+CRTO.US,D,20140227,000000,48.32,51.15,48.21,51.09,703394,0
+CRTO.US,D,20140228,000000,51.45,54.2,50.53,53.47,685944,0
+CRTO.US,D,20140303,000000,52.75,53.573,51.15,53.44,199236,0
+CRTO.US,D,20140304,000000,54.5,58.74,54.05,57.32,418169,0
+CRTO.US,D,20140305,000000,59.26,59.26,56.1,58.9,327650,0
+CRTO.US,D,20140306,000000,56.99,60.95,56.31,57.38,430882,0
+CRTO.US,D,20140307,000000,57.01,58,52.18,52.41,279884,0
+CRTO.US,D,20140310,000000,50.08,52.29,48.03,49.73,730874,0
+CRTO.US,D,20140311,000000,49.81,52.03,49.7,50.91,129940,0
+CRTO.US,D,20140312,000000,50.75,51.73,48.6,49.5,291823,0
+CRTO.US,D,20140313,000000,49.33,51,49.33,50.31,165124,0
+CRTO.US,D,20140314,000000,50,52.2,49.05,52,109747,0
+CRTO.US,D,20140317,000000,52.8,54.15,51.96,52.32,264676,0
+CRTO.US,D,20140318,000000,50.99,51.27,48.95,49.91,349607,0
+CRTO.US,D,20140319,000000,49,50.74,48.78,49.13,203490,0
+CRTO.US,D,20140320,000000,49,49.15,44.25,45.5,572449,0
+CRTO.US,D,20140321,000000,42.77,44.94,42.77,43.89,2841708,0
+CRTO.US,D,20140324,000000,43.54,44.66,42.03,44.39,515020,0
+CRTO.US,D,20140325,000000,45.7,46.45,44.14,46.02,679096,0
+CRTO.US,D,20140326,000000,46.62,46.85,40.22,40.34,730100,0
+CRTO.US,D,20140327,000000,40.59,43.35,39.06,39.9,523093,0
+CRTO.US,D,20140328,000000,40,42.5,39.59,39.96,244410,0
+CRTO.US,D,20140331,000000,41.75,41.75,39.96,40.55,280030,0
+CRTO.US,D,20140401,000000,40.85,41.97,38.73,41.09,492054,0
+CRTO.US,D,20140402,000000,39.65,41.04,37.83,37.96,701312,0
+CRTO.US,D,20140403,000000,38.13,38.81,37.48,38.27,226392,0
+CRTO.US,D,20140404,000000,38.4,39.4,37.8,39.24,349398,0
+CRTO.US,D,20140407,000000,39.2,39.385,33.59,36.18,1065219,0
+CRTO.US,D,20140408,000000,37.34,39.18,36.35,37.26,572528,0
+CRTO.US,D,20140409,000000,37.28,38.8,36.25,38.23,191814,0
+CRTO.US,D,20140410,000000,38.34,38.7,36.02,36.92,478183,0
+CRTO.US,D,20140411,000000,34.6,36.6,34.26,35.85,305202,0
+CRTO.US,D,20140414,000000,36.41,36.43,33.05,33.85,280699,0
+CRTO.US,D,20140415,000000,34,34.51,30.694,33.36,870702,0
+CRTO.US,D,20140416,000000,34,36.38,32.42,35.47,503256,0
+CRTO.US,D,20140417,000000,34.65,38,34.51,37.77,534048,0
+CRTO.US,D,20140421,000000,37.85,37.85,35.73,36.5,254858,0
+CRTO.US,D,20140422,000000,37.37,38.65,36.53,37.21,369214,0
+CRTO.US,D,20140423,000000,36.9,38.015,35.6,37.34,270250,0
+CRTO.US,D,20140424,000000,37.46,37.98,33.46,33.54,427253,0
+CRTO.US,D,20140425,000000,33.5,33.64,28.67,28.94,790331,0
+CRTO.US,D,20140428,000000,29.67,29.99,25.66,27.11,1148616,0
+CRTO.US,D,20140429,000000,27.34,29.97,27.1,29.35,884626,0
+CRTO.US,D,20140430,000000,29.14,32.36,28.68,31.98,759732,0
+CRTO.US,D,20140501,000000,31.85,33.78,31.68,32.97,452967,0
+CRTO.US,D,20140502,000000,32.77,33.33,31.51,32.055,303165,0
+CRTO.US,D,20140505,000000,32.01,32.05,30.072,31.21,279310,0
+CRTO.US,D,20140506,000000,34.48,34.48,28.015,28.45,1107233,0
+CRTO.US,D,20140507,000000,29,29.71,27.2,27.26,1105171,0
+CRTO.US,D,20140508,000000,27.9,30.3,26.81,29.02,875903,0
+CRTO.US,D,20140509,000000,27.44,28.64,25.16,26.89,1869490,0
+CRTO.US,D,20140512,000000,26.99,30.55,26.99,29.43,854377,0
+CRTO.US,D,20140513,000000,29.86,30.38,29.18,29.52,510326,0
+CRTO.US,D,20140514,000000,29.86,34.48,29.61,33.5,1813152,0
+CRTO.US,D,20140515,000000,33.17,33.65,31.15,33.61,666906,0
+CRTO.US,D,20140516,000000,33.46,33.884,32.83,33.59,313591,0
+CRTO.US,D,20140519,000000,33.32,34.49,32.75,33.65,333981,0
+CRTO.US,D,20140520,000000,33.36,34.17,33.04,33.89,278257,0
+CRTO.US,D,20140521,000000,33.79,35.36,33.05,33.94,430413,0
+CRTO.US,D,20140522,000000,33.82,34.08,31.4,32.1,521977,0
+CRTO.US,D,20140523,000000,31.98,33.21,31.52,33,142950,0
+CRTO.US,D,20140527,000000,34.57,34.57,32.35,32.65,302093,0
+CRTO.US,D,20140528,000000,32.5,33.17,31.76,31.89,379155,0
+CRTO.US,D,20140529,000000,31.93,32.57,31.44,31.66,211320,0
+CRTO.US,D,20140530,000000,31.24,31.87,27.36,28.75,925125,0
+CRTO.US,D,20140602,000000,29.5,29.72,28.47,28.85,313568,0
+CRTO.US,D,20140603,000000,28.68,30.43,28.6,30.25,460960,0
+CRTO.US,D,20140604,000000,29.88,30.24,29.11,30,277640,0
+CRTO.US,D,20140605,000000,30.28,31,29.358,30.11,217505,0
+CRTO.US,D,20140606,000000,30.79,32.95,30,31.74,448046,0
+CRTO.US,D,20140609,000000,31.53,32.97,30.995,32.97,147672,0
+CRTO.US,D,20140610,000000,32.98,33.4,32.12,33.3,218700,0
+CRTO.US,D,20140611,000000,33.25,34.43,32.7,34.09,402050,0
+CRTO.US,D,20140612,000000,33.9,36.73,33.36,35.1,778015,0
+CRTO.US,D,20140613,000000,35.19,36.825,34.02,36.57,481444,0
+CRTO.US,D,20140616,000000,37.01,37.02,34.48,35.64,585642,0
+CRTO.US,D,20140617,000000,34.77,36.44,34.77,35.69,261417,0
+CRTO.US,D,20140618,000000,35.4,35.58,34.05,34.81,137962,0
+CRTO.US,D,20140619,000000,35,35,34.34,34.57,97379,0
+CRTO.US,D,20140620,000000,34.7,35.82,33.63,34.09,201290,0
+CRTO.US,D,20140623,000000,34.01,34.73,33.81,34.44,376031,0
+CRTO.US,D,20140624,000000,34.27,35.77,33.33,33.51,234902,0
+CRTO.US,D,20140625,000000,33.01,34.57,32.42,33.87,218257,0
+CRTO.US,D,20140626,000000,34.09,34.62,33,33.45,94032,0
+CRTO.US,D,20140627,000000,33.54,33.6,32.76,33.21,122738,0
+CRTO.US,D,20140630,000000,33.2,33.97,33,33.77,371069,0
+CRTO.US,D,20140701,000000,33.78,35,33.62,34.25,434054,0
+CRTO.US,D,20140702,000000,35,36.66,34.94,36.44,736400,0
+CRTO.US,D,20140703,000000,36.59,38,36.5,37.1,474262,0
+CRTO.US,D,20140707,000000,39.3,39.3,36.4,37.18,486224,0
+CRTO.US,D,20140708,000000,36.98,36.98,32.4,33.62,772860,0
+CRTO.US,D,20140709,000000,33.59,34.63,32.26,32.54,458168,0
+CRTO.US,D,20140710,000000,31.72,32.39,31.04,31.52,196607,0
+CRTO.US,D,20140711,000000,31.5,32.28,31.5,32.15,467475,0
+CRTO.US,D,20140714,000000,33.5,33.67,31.91,32.04,323233,0
+CRTO.US,D,20140715,000000,31.9,32.41,30.323,30.69,466961,0
+CRTO.US,D,20140716,000000,31.5,32.4,31,31.79,476020,0
+CRTO.US,D,20140717,000000,31.68,31.95,30.27,30.68,766540,0
+CRTO.US,D,20140718,000000,30.86,32.49,30.29,32.11,978567,0
+CRTO.US,D,20140721,000000,33.88,33.88,31.25,31.83,494792,0
+CRTO.US,D,20140722,000000,31.92,32.34,31.6,32.17,609249,0
+CRTO.US,D,20140723,000000,33.89,33.89,30.55,30.77,317521,0
+CRTO.US,D,20140724,000000,31.1,31.77,31.01,31.185,387023,0
+CRTO.US,D,20140725,000000,31.17,31.42,30.8,30.9,147583,0
+CRTO.US,D,20140728,000000,31.07,31.8,29.5,29.58,402710,0
+CRTO.US,D,20140729,000000,31.12,31.12,29.76,30.22,846146,0
+CRTO.US,D,20140730,000000,31.19,31.19,29.769,30.04,679297,0
+CRTO.US,D,20140731,000000,29.67,30.1,29.52,29.76,665891,0
+CRTO.US,D,20140801,000000,29.76,30.22,29.45,30.1,411109,0
+CRTO.US,D,20140804,000000,30.76,30.78,29.81,30.1,640338,0
+CRTO.US,D,20140805,000000,31.5,31.5,29.21,29.6,962083,0
+CRTO.US,D,20140806,000000,33.1,33.44,31.06,31.41,2179750,0
+CRTO.US,D,20140807,000000,32,32,28.91,28.985,1337032,0
+CRTO.US,D,20140808,000000,29.06,29.7,28.31,29.19,687876,0
+CRTO.US,D,20140811,000000,29.87,31.16,29.51,29.85,521595,0
+CRTO.US,D,20140812,000000,29.99,30.46,29.27,29.32,291272,0
+CRTO.US,D,20140813,000000,29.57,29.99,28.52,28.59,262106,0
+CRTO.US,D,20140814,000000,28.75,29.8,28.71,28.88,457492,0
+CRTO.US,D,20140815,000000,29.07,30.074,29,29.91,441553,0
+CRTO.US,D,20140818,000000,30,31.89,30,31.75,784320,0
+CRTO.US,D,20140819,000000,31.98,32.08,30.49,31.1,612652,0
+CRTO.US,D,20140820,000000,30.93,31.61,30.84,31.1,315700,0
+CRTO.US,D,20140821,000000,31.05,31.88,30.78,31.5,374617,0
+CRTO.US,D,20140822,000000,31.32,31.94,31.01,31.32,525903,0
+CRTO.US,D,20140825,000000,31.53,31.6,30.81,30.98,192151,0
+CRTO.US,D,20140826,000000,30.6,31.4,30.6,30.61,196897,0
+CRTO.US,D,20140827,000000,30.6,30.93,29.81,30.13,400524,0
+CRTO.US,D,20140828,000000,29.9,31.12,29.9,30.65,189722,0
+CRTO.US,D,20140829,000000,35.58,37.7,33.5,37.55,7420657,0
+CRTO.US,D,20140902,000000,37.4,37.4,35.5,36.68,1426516,0
+CRTO.US,D,20140903,000000,36.19,40.13,36,38.84,2000634,0
+CRTO.US,D,20140904,000000,38.7,38.94,36.38,36.44,958521,0
+CRTO.US,D,20140905,000000,36.26,36.32,34.83,35.27,679915,0
+CRTO.US,D,20140908,000000,35.15,36.42,35.15,35.78,316848,0
+CRTO.US,D,20140909,000000,35.8,36.17,35.281,35.99,406176,0
+CRTO.US,D,20140910,000000,35.69,36.85,33.86,33.98,725661,0
+CRTO.US,D,20140911,000000,33.6,35.3,33.6,35.19,599278,0
+CRTO.US,D,20140912,000000,36.98,37.26,35.7,37.03,1549356,0
+CRTO.US,D,20140915,000000,36.82,37.23,34.49,34.66,735005,0
+CRTO.US,D,20140916,000000,33.85,34.99,33.07,34.8,977545,0
+CRTO.US,D,20140917,000000,35.13,35.51,34,34.66,675537,0
+CRTO.US,D,20140918,000000,34.535,34.965,33,33.61,589201,0
+CRTO.US,D,20140919,000000,33.81,34.38,33.21,34.07,558074,0
+CRTO.US,D,20140922,000000,33.22,35.13,33.05,34.3,1512371,0
+CRTO.US,D,20140923,000000,34.27,35.51,33.56,34.5,785723,0
+CRTO.US,D,20140924,000000,34.29,34.94,33.546,34.63,286849,0
+CRTO.US,D,20140925,000000,34.75,34.82,33.79,34.77,703295,0
+CRTO.US,D,20140926,000000,34.9,34.959,34.07,34.59,493536,0
+CRTO.US,D,20140929,000000,34.21,34.51,33,33.72,344338,0
+CRTO.US,D,20140930,000000,33.83,33.89,33.07,33.65,278290,0
+CRTO.US,D,20141001,000000,33.5,33.55,32.538,33.11,302340,0
+CRTO.US,D,20141002,000000,32.96,33.275,31.21,32.9,302916,0
+CRTO.US,D,20141003,000000,33.79,34.46,33.24,33.8,329353,0
+CRTO.US,D,20141006,000000,33.5,34.31,33.5,33.92,282666,0
+CRTO.US,D,20141007,000000,34.28,34.42,33.7,34.12,318404,0
+CRTO.US,D,20141008,000000,33.55,34.33,32.23,33.81,474639,0
+CRTO.US,D,20141009,000000,34.11,34.27,32.56,32.72,237962,0
+CRTO.US,D,20141010,000000,32.4,32.83,31.43,31.49,271886,0
+CRTO.US,D,20141013,000000,31.53,31.926,28.51,29.29,717430,0
+CRTO.US,D,20141014,000000,29.74,30.015,28.94,29.5,488404,0
+CRTO.US,D,20141015,000000,29.02,30.54,28.34,29.52,694992,0
+CRTO.US,D,20141016,000000,28.89,30.41,28.89,29.61,272970,0
+CRTO.US,D,20141017,000000,30.15,31.48,30.15,30.74,206709,0
+CRTO.US,D,20141020,000000,30.52,30.75,28.35,29.79,558204,0
+CRTO.US,D,20141021,000000,29.81,31.16,29.52,30.21,237322,0
+CRTO.US,D,20141022,000000,30.16,30.94,29.12,29.23,250734,0
+CRTO.US,D,20141023,000000,30.45,31.1,29.55,30.96,373794,0
+CRTO.US,D,20141024,000000,30.8,31.42,29.17,30.11,187502,0
+CRTO.US,D,20141027,000000,29.99,30.44,28.96,29.59,237839,0
+CRTO.US,D,20141028,000000,29.85,31.105,29.7,30.95,294915,0
+CRTO.US,D,20141029,000000,31,32.07,30.89,31.86,402252,0
+CRTO.US,D,20141030,000000,31.56,32.02,30.7,30.96,453046,0
+CRTO.US,D,20141031,000000,31.33,32,30.45,30.69,480882,0
+CRTO.US,D,20141103,000000,30.5,31.28,29.02,29.87,587199,0
+CRTO.US,D,20141104,000000,29.92,30.05,29.11,29.55,1190434,0
+CRTO.US,D,20141105,000000,34.75,36.28,33.5,35.99,3388041,0
+CRTO.US,D,20141106,000000,35.99,36.15,33.78,35.33,819086,0
+CRTO.US,D,20141107,000000,34.79,36.22,34.64,36.19,550911,0
+CRTO.US,D,20141110,000000,36,36.5,35.31,36.45,601319,0
+CRTO.US,D,20141111,000000,36.56,37.2,36.4,37,447732,0
+CRTO.US,D,20141112,000000,36.54,37.97,36.46,37.28,401258,0
+CRTO.US,D,20141113,000000,37.51,38.32,36.93,38.2,654426,0
+CRTO.US,D,20141114,000000,37.96,39.04,37.7,39,789106,0
+CRTO.US,D,20141117,000000,39.01,39.5,37.76,38.01,520020,0
+CRTO.US,D,20141118,000000,38,38.79,36.92,37.53,404637,0
+CRTO.US,D,20141119,000000,37.44,38.39,36.65,38.25,349833,0
+CRTO.US,D,20141120,000000,38.22,40.5,38.21,38.87,782244,0
+CRTO.US,D,20141121,000000,39.44,39.95,39.102,39.5,419871,0
+CRTO.US,D,20141124,000000,39.76,40.76,39.27,40.32,491861,0
+CRTO.US,D,20141125,000000,41,41,39.68,40.45,361103,0
+CRTO.US,D,20141126,000000,39.31,40.72,39.22,40.35,369030,0
+CRTO.US,D,20141128,000000,40.48,40.62,39.6,40.38,128265,0
+CRTO.US,D,20141201,000000,40.4,40.9,37.5,39.06,809574,0
+CRTO.US,D,20141202,000000,38.42,39.06,37.41,38.3,1113686,0
+CRTO.US,D,20141203,000000,38.56,38.9,38.05,38.82,392814,0
+CRTO.US,D,20141204,000000,38.76,38.81,37.79,37.96,226435,0
+CRTO.US,D,20141205,000000,37.81,38.57,37.75,38.29,334742,0
+CRTO.US,D,20141208,000000,38.99,39.5,37.56,37.59,464074,0
+CRTO.US,D,20141209,000000,37,39.1,37,38.93,842617,0
+CRTO.US,D,20141210,000000,38.9,39.4,38.1,38.36,515734,0
+CRTO.US,D,20141211,000000,38.29,38.48,37.3,38.08,344929,0
+CRTO.US,D,20141212,000000,37.985,38.745,37.5,38,208606,0
+CRTO.US,D,20141215,000000,38.44,39,37,37.31,318246,0
+CRTO.US,D,20141216,000000,37.11,38.06,37.05,37.84,557930,0
+CRTO.US,D,20141217,000000,37.74,38.31,37.26,38.18,335017,0
+CRTO.US,D,20141218,000000,38.72,39.77,38.32,39.54,479258,0
+CRTO.US,D,20141219,000000,39.56,40.44,39.03,39.87,311783,0
+CRTO.US,D,20141222,000000,40.5,40.54,39.579,40.11,335510,0
+CRTO.US,D,20141223,000000,40,40.82,39.71,40.82,327573,0
+CRTO.US,D,20141224,000000,40,41,39.94,40.82,94667,0
+CRTO.US,D,20141226,000000,40.74,41.09,40.28,40.71,191020,0
+CRTO.US,D,20141229,000000,40.53,40.75,39.1,39.89,259214,0
+CRTO.US,D,20141230,000000,39.26,39.78,38.74,39.78,224309,0
+CRTO.US,D,20141231,000000,39.88,40.79,39.55,40.42,238535,0
+CRTO.US,D,20150102,000000,40.5,40.95,39.045,39.94,153921,0
+CRTO.US,D,20150105,000000,39.1,39.95,37.7,37.83,412258,0
+CRTO.US,D,20150106,000000,37.95,40,37.95,39.21,581423,0
+CRTO.US,D,20150107,000000,39.89,40,39.118,39.64,188533,0
+CRTO.US,D,20150108,000000,40,41,39.51,40.66,419131,0
+CRTO.US,D,20150109,000000,40.71,41.4,40.15,40.97,240555,0
+CRTO.US,D,20150112,000000,40.95,40.95,39.309,40.23,263981,0
+CRTO.US,D,20150113,000000,40.51,41.09,39.51,39.73,376856,0
+CRTO.US,D,20150114,000000,39.22,40.7,39.22,40.44,216866,0
+CRTO.US,D,20150115,000000,40.69,40.87,38.66,39.25,539914,0
+CRTO.US,D,20150116,000000,39.35,40.107,38.62,39.91,371819,0
+CRTO.US,D,20150120,000000,40.07,41.77,39.4,41.65,562857,0
+CRTO.US,D,20150121,000000,41.38,42,40.94,41.47,392850,0
+CRTO.US,D,20150122,000000,41.87,43.38,41.52,43.02,656342,0
+CRTO.US,D,20150123,000000,42.77,42.975,41,41.56,482218,0
+CRTO.US,D,20150126,000000,41.39,42.28,40.88,41.02,159666,0
+CRTO.US,D,20150127,000000,40.37,41.39,39.55,41.21,295607,0
+CRTO.US,D,20150128,000000,41.18,41.88,39.64,39.78,206847,0
+CRTO.US,D,20150129,000000,39.9,40.4,38.56,39.98,334117,0
+CRTO.US,D,20150130,000000,39.58,40.16,38.76,38.95,277006,0
+CRTO.US,D,20150202,000000,39.3,39.96,38.55,38.88,501493,0
+CRTO.US,D,20150203,000000,39.06,39.89,38.54,39.73,313452,0
+CRTO.US,D,20150204,000000,38.56,40.085,38.56,39.46,309525,0
+CRTO.US,D,20150205,000000,39.44,41.21,39,40.81,385652,0
+CRTO.US,D,20150206,000000,41.07,41.07,38.92,38.95,545903,0
+CRTO.US,D,20150209,000000,38.84,39.57,38.66,38.87,238371,0
+CRTO.US,D,20150210,000000,38.94,41.07,38.94,40.86,463596,0
+CRTO.US,D,20150211,000000,40.82,41.13,40.01,40.39,101194,0
+CRTO.US,D,20150212,000000,40.59,41.22,40,40.29,317327,0
+CRTO.US,D,20150213,000000,40.23,41.18,40.05,40.7,720095,0
+CRTO.US,D,20150217,000000,40.92,43.14,40.5,42.9,1397319,0
+CRTO.US,D,20150218,000000,46,46.5,41.5,43.43,2227962,0
+CRTO.US,D,20150219,000000,44.25,45,42.51,44.5,1765473,0
+CRTO.US,D,20150220,000000,44.25,45,43.5,44.63,949401,0
+CRTO.US,D,20150223,000000,44.85,44.88,43.6,44.53,827913,0
+CRTO.US,D,20150224,000000,44.26,44.55,43,43.26,388644,0
+CRTO.US,D,20150225,000000,43.4,45.19,43.31,44.69,885509,0
+CRTO.US,D,20150226,000000,44.02,45.13,44.02,44.34,590572,0
+CRTO.US,D,20150227,000000,44.49,45.72,44,45.36,845349,0
+CRTO.US,D,20150302,000000,45.6,46.25,45.21,45.69,802100,0
+CRTO.US,D,20150303,000000,45.39,45.95,44.05,44.59,549600,0
+CRTO.US,D,20150304,000000,44.22,44.99,43.67,43.7,389100,0
+CRTO.US,D,20150305,000000,43.75,44.61,42.63,43.67,317500,0
+CRTO.US,D,20150306,000000,42.54,43.34,41.04,42.03,2290700,0
+CRTO.US,D,20150309,000000,42.36,43.06,41.54,42.87,458900,0
+CRTO.US,D,20150310,000000,41.97,42.58,40.37,40.59,588600,0
+CRTO.US,D,20150311,000000,40.6,41.88,40.18,41.67,511900,0
+CRTO.US,D,20150312,000000,41.65,41.86,40.75,41.19,326500,0
+CRTO.US,D,20150313,000000,40.91,41.97,40.16,41.96,579300,0
+CRTO.US,D,20150316,000000,40.91,42.52,40.9,42.48,496100,0
+CRTO.US,D,20150317,000000,41.87,43.74,41.87,43.41,581700,0
+CRTO.US,D,20150318,000000,43.01,43.63,41.93,43.45,400900,0
+CRTO.US,D,20150319,000000,43.3,43.67,43.2,43.56,465400,0
+CRTO.US,D,20150320,000000,43.21,43.64,43.01,43.37,224700,0
+CRTO.US,D,20150323,000000,43.01,43.63,43,43.35,249200,0
+CRTO.US,D,20150324,000000,43.38,43.56,42.83,43.16,266500,0
+CRTO.US,D,20150325,000000,43.33,43.52,41.46,41.68,266900,0
+CRTO.US,D,20150326,000000,41.27,42.06,40.1,41.82,542900,0
+CRTO.US,D,20150327,000000,41.69,42.58,40.38,40.83,378200,0
+CRTO.US,D,20150330,000000,41.06,42.01,39.2,39.88,496000,0
+CRTO.US,D,20150331,000000,39.86,39.9,38.99,39.5,307600,0
+CRTO.US,D,20150401,000000,39.63,40.16,39.12,40.04,152800,0
+CRTO.US,D,20150402,000000,40,41.38,40,40.99,268600,0
+CRTO.US,D,20150406,000000,40.56,41.93,39.32,39.87,270800,0
+CRTO.US,D,20150407,000000,40.36,41.1,40,40.78,270425,0
+CRTO.US,D,20150408,000000,41.3,42.01,41.16,41.85,388500,0
+CRTO.US,D,20150409,000000,41.67,42.183,40.88,41.93,227060,0
+CRTO.US,D,20150410,000000,41.83,42.44,41.52,41.57,407900,0
+CRTO.US,D,20150413,000000,41.84,43.12,41.32,43.03,1072000,0
+CRTO.US,D,20150414,000000,42.98,43.97,42.75,43.58,1217700,0
+CRTO.US,D,20150415,000000,43.54,43.89,42.8,43.53,334552,0
+CRTO.US,D,20150416,000000,43.59,44,42.39,42.7,465011,0
+CRTO.US,D,20150417,000000,42.75,43.21,41.43,42.05,382600,0
+CRTO.US,D,20150420,000000,42.31,42.66,41.97,42.38,309354,0
+CRTO.US,D,20150421,000000,42.78,43.86,42.55,42.99,677269,0
+CRTO.US,D,20150422,000000,43.27,43.59,42.69,42.93,634438,0
+CRTO.US,D,20150423,000000,42.75,43.7,42.75,43.22,376100,0
+CRTO.US,D,20150424,000000,43.5,43.93,43.25,43.52,250700,0
+CRTO.US,D,20150427,000000,44.2,44.44,43,43.7,664400,0
+CRTO.US,D,20150428,000000,43.79,44.99,42.82,42.87,488500,0
+CRTO.US,D,20150429,000000,42.72,43.35,41.69,42.45,392700,0
+CRTO.US,D,20150430,000000,42.04,42.47,40.26,41.46,658700,0
+CRTO.US,D,20150501,000000,41.5,43.16,41.47,42.3,1047400,0
+CRTO.US,D,20150504,000000,42.57,43.22,42.44,42.75,668400,0
+CRTO.US,D,20150505,000000,44.1,44.5,42.55,43.5,1513800,0
+CRTO.US,D,20150506,000000,43.67,45.31,43.45,45.15,1387315,0
+CRTO.US,D,20150507,000000,44.66,45.87,44.41,45.27,808852,0
+CRTO.US,D,20150508,000000,45.5,46.42,45.04,45.25,717900,0
+CRTO.US,D,20150511,000000,45.52,45.87,44.28,44.53,512600,0
+CRTO.US,D,20150512,000000,44.63,45.75,43.87,44.89,1238147,0
+CRTO.US,D,20150513,000000,44.03,45.73,44.01,45.53,1001500,0
+CRTO.US,D,20150514,000000,45.8,48.15,45.5,47.5,1808200,0
+CRTO.US,D,20150515,000000,48,48.74,47.18,48.29,1359134,0
+CRTO.US,D,20150518,000000,47.82,50.14,47.8,49.91,1490123,0
+CRTO.US,D,20150519,000000,49.91,50.15,48.63,48.91,941800,0
+CRTO.US,D,20150520,000000,48.71,48.9,47.73,47.76,730600,0
+CRTO.US,D,20150521,000000,47.92,49.45,47.87,49.37,633700,0
+CRTO.US,D,20150522,000000,49.03,49.93,48.7,49.02,507200,0
+CRTO.US,D,20150526,000000,49,49,47.83,47.9,536504,0
+CRTO.US,D,20150527,000000,47.8,48.45,47.5,48.11,267500,0
+CRTO.US,D,20150528,000000,48.21,48.42,47.03,47.76,401438,0
+CRTO.US,D,20150529,000000,48,48.39,47.44,48.03,428600,0
+CRTO.US,D,20150601,000000,48.47,48.47,45.71,46.7,547200,0
+CRTO.US,D,20150602,000000,46.7,47.34,46.33,47.22,429674,0
+CRTO.US,D,20150603,000000,47.52,49.51,47.35,49.01,1163100,0
+CRTO.US,D,20150604,000000,48.8,50,48.64,49.69,654400,0
+CRTO.US,D,20150605,000000,49.19,51.43,48.89,50.95,728300,0
+CRTO.US,D,20150608,000000,50.63,50.98,49.38,49.56,378500,0
+CRTO.US,D,20150609,000000,49.46,50.52,48.97,49.73,502221,0
+CRTO.US,D,20150610,000000,50.9,51.12,50.27,50.68,755143,0
+CRTO.US,D,20150611,000000,49.36,49.39,44,47,5801266,0
+CRTO.US,D,20150612,000000,46.75,48.33,46.2,47.74,853300,0
+CRTO.US,D,20150615,000000,47.25,47.43,44.39,45.32,1029800,0
+CRTO.US,D,20150616,000000,44.94,46.47,44.68,46.32,494700,0
+CRTO.US,D,20150617,000000,46.6,46.62,44.53,45.45,416600,0
+CRTO.US,D,20150618,000000,45.4,47.75,45.08,46.74,824800,0
+CRTO.US,D,20150619,000000,47,47.26,46.84,47.1,288600,0
+CRTO.US,D,20150622,000000,47.81,48.2,46.53,46.68,354700,0
+CRTO.US,D,20150623,000000,46.7,47.72,46.54,47.34,331480,0
+CRTO.US,D,20150624,000000,47.43,47.83,46.32,47.34,376300,0
+CRTO.US,D,20150625,000000,47.6,48.86,47.6,48.59,835300,0
+CRTO.US,D,20150626,000000,48.75,48.94,47.42,47.96,408900,0
+CRTO.US,D,20150629,000000,47.61,47.97,46.83,47.14,458400,0
+CRTO.US,D,20150630,000000,47,47.8,46.82,47.67,384057,0
+CRTO.US,D,20150701,000000,49.08,50.29,48.72,50.05,788800,0
+CRTO.US,D,20150702,000000,49.95,50.49,48,49.93,387700,0
+CRTO.US,D,20150706,000000,50.13,51.39,48.51,50.02,747900,0
+CRTO.US,D,20150707,000000,50.5,50.53,47.22,49.48,482300,0
+CRTO.US,D,20150708,000000,49.41,53,49,51.11,824300,0
+CRTO.US,D,20150709,000000,51.95,52.75,51.43,52.25,706700,0
+CRTO.US,D,20150710,000000,53.1,53.16,51.21,51.34,415600,0
+CRTO.US,D,20150713,000000,51.55,53.01,51.3,51.98,487200,0
+CRTO.US,D,20150714,000000,52.78,52.94,51.87,52.04,254289,0
+CRTO.US,D,20150715,000000,52.05,52.99,51.96,52.34,541221,0
+CRTO.US,D,20150716,000000,52.85,55.15,52.53,54.18,712200,0
+CRTO.US,D,20150717,000000,54.83,55,54.34,54.81,414300,0
+CRTO.US,D,20150720,000000,55.21,55.7,54.75,55.01,369300,0
+CRTO.US,D,20150721,000000,55.37,55.87,54.24,55.6,348800,0
+CRTO.US,D,20150722,000000,55.18,56.8,54.67,56.73,481100,0
+CRTO.US,D,20150723,000000,57,57.3,54.81,54.95,461700,0
+CRTO.US,D,20150724,000000,55.43,56.19,53.86,54.08,317800,0
+CRTO.US,D,20150727,000000,54.01,54.01,51.58,52.44,469000,0
+CRTO.US,D,20150728,000000,52.42,54.31,51.76,54.09,319100,0
+CRTO.US,D,20150729,000000,54.35,54.7,52,52.36,410200,0
+CRTO.US,D,20150730,000000,52.42,53.28,51.7,52.95,396400,0
+CRTO.US,D,20150731,000000,53.94,53.94,52.55,53.23,325700,0
+CRTO.US,D,20150803,000000,53.93,53.97,50.93,51.73,769748,0
+CRTO.US,D,20150804,000000,50.16,50.39,43.39,45.41,4568300,0
+CRTO.US,D,20150805,000000,45.5,48.49,45.5,47.81,1597500,0
+CRTO.US,D,20150806,000000,47.25,48.5,47,47.17,800228,0
+CRTO.US,D,20150807,000000,46.9,47.43,46.02,46.76,1508800,0
+CRTO.US,D,20150810,000000,46.59,47.5,45.78,46.37,696600,0
+CRTO.US,D,20150811,000000,46.01,48.795,46.01,46.94,525346,0
+CRTO.US,D,20150812,000000,45.75,46.04,43.8,45.84,783500,0
+CRTO.US,D,20150813,000000,46.12,46.62,45.53,46,399700,0
+CRTO.US,D,20150814,000000,45.73,46.74,45.4,46.11,295300,0
+CRTO.US,D,20150817,000000,45.51,47.04,44.47,46.88,339200,0
+CRTO.US,D,20150818,000000,47.07,48.8,46.23,47.64,444700,0
+CRTO.US,D,20150819,000000,48.12,48.48,46.63,47.34,378900,0
+CRTO.US,D,20150820,000000,46.59,47.76,43.54,43.67,986400,0
+CRTO.US,D,20150821,000000,43.5,46.48,43.1,43.49,880000,0
+CRTO.US,D,20150824,000000,38.3,43,28.09,42.03,1092798,0
+CRTO.US,D,20150825,000000,43,44.33,41.57,41.62,425400,0
+CRTO.US,D,20150826,000000,42.66,42.97,40.36,42.42,410700,0
+CRTO.US,D,20150827,000000,42.92,45.22,42.21,43.6,434000,0
+CRTO.US,D,20150828,000000,43.31,43.54,41.89,43.1,487300,0
+CRTO.US,D,20150831,000000,42.57,42.98,39,39.21,792200,0
+CRTO.US,D,20150901,000000,39,39.91,36.56,37.13,1244200,0
+CRTO.US,D,20150902,000000,39.5,39.5,37.38,38.47,716000,0
+CRTO.US,D,20150903,000000,38.52,39.21,37.36,37.65,516100,0
+CRTO.US,D,20150904,000000,37.13,37.72,35.95,36.14,556300,0
+CRTO.US,D,20150908,000000,36.91,37.34,34.91,35.95,1325900,0
+CRTO.US,D,20150909,000000,36.08,37.7,36,36.74,520600,0
+CRTO.US,D,20150910,000000,36.49,38.19,36.49,37.65,967371,0
+CRTO.US,D,20150911,000000,37.53,38.58,37.23,37.95,436700,0
+CRTO.US,D,20150914,000000,38.32,39.58,38.11,38.85,740300,0
+CRTO.US,D,20150915,000000,38.92,40.25,38.39,40.12,866100,0
+CRTO.US,D,20150916,000000,40.24,42.98,40.01,42.67,1162700,0
+CRTO.US,D,20150917,000000,42.32,44.04,41.17,42.15,980100,0
+CRTO.US,D,20150918,000000,41.18,42.33,40.77,41.04,311900,0
+CRTO.US,D,20150921,000000,41.45,41.57,39.39,40.9,701500,0
+CRTO.US,D,20150922,000000,40.61,40.88,39.83,39.98,308700,0
+CRTO.US,D,20150923,000000,39.91,40.46,39.81,40.34,272300,0
+CRTO.US,D,20150924,000000,39.86,40.32,39.43,40.28,207307,0
+CRTO.US,D,20150925,000000,40.8,41,39.47,39.84,431300,0
+CRTO.US,D,20150928,000000,39.67,40.2,37.31,37.59,662186,0
+CRTO.US,D,20150929,000000,37.74,38.6,35.84,36.3,875100,0
+CRTO.US,D,20150930,000000,37.28,38.88,36.87,37.54,666700,0
+CRTO.US,D,20151001,000000,37.79,37.79,35.38,36.56,491700,0
+CRTO.US,D,20151002,000000,36.39,38.5,36,38.5,439600,0
+CRTO.US,D,20151005,000000,38.68,40.43,38.2,39.06,535151,0
+CRTO.US,D,20151006,000000,39.43,40.73,39.15,40.62,410200,0
+CRTO.US,D,20151007,000000,40.67,42.18,40.52,41.95,559600,0
+CRTO.US,D,20151008,000000,41.71,43,41.05,42.47,426600,0
+CRTO.US,D,20151009,000000,42.62,42.97,40.2,40.87,497600,0
+CRTO.US,D,20151012,000000,40.95,41.33,40.385,40.42,256112,0
+CRTO.US,D,20151013,000000,40.32,40.92,39.51,39.78,199700,0
+CRTO.US,D,20151014,000000,39.59,40.19,38.84,40.02,382900,0
+CRTO.US,D,20151015,000000,40.63,42.34,40.15,42.22,441800,0
+CRTO.US,D,20151016,000000,42.43,42.5,41.5,42.49,427500,0
+CRTO.US,D,20151019,000000,42.34,42.5,41.23,42.16,233600,0
+CRTO.US,D,20151020,000000,41.96,43.27,41.86,42.72,186539,0
+CRTO.US,D,20151021,000000,43.07,43.49,42.24,42.73,264000,0
+CRTO.US,D,20151022,000000,42.82,43.41,42.42,42.7,262100,0
+CRTO.US,D,20151023,000000,43.38,44.43,42.64,43.08,554700,0
+CRTO.US,D,20151026,000000,42.8,43.11,40.15,40.87,762200,0
+CRTO.US,D,20151027,000000,40.85,40.98,38.51,40.06,523300,0
+CRTO.US,D,20151028,000000,40.39,41.88,38.12,39,726200,0
+CRTO.US,D,20151029,000000,38.97,39.73,38.35,38.56,263600,0
+CRTO.US,D,20151030,000000,38.56,38.84,37.69,38.06,355800,0
+CRTO.US,D,20151102,000000,38.65,41.058,37.61,40.14,711104,0
+CRTO.US,D,20151103,000000,39.87,41.99,38.74,41.86,797100,0
+CRTO.US,D,20151104,000000,37.86,38.27,35,35.05,4609221,0
+CRTO.US,D,20151105,000000,35.51,40.23,33.71,33.94,1702900,0
+CRTO.US,D,20151106,000000,34.6,36.96,33.75,36.8,1429900,0
+CRTO.US,D,20151109,000000,36.93,37.66,36.1,37.53,521608,0
+CRTO.US,D,20151110,000000,37.21,37.99,37.03,37.41,849400,0
+CRTO.US,D,20151111,000000,37.04,38,36.19,37.49,227500,0
+CRTO.US,D,20151112,000000,38.5,39.27,37.01,38.59,573200,0
+CRTO.US,D,20151113,000000,38.71,39.28,38.03,38.99,644700,0
+CRTO.US,D,20151116,000000,39.11,39.31,38.1,38.59,793600,0
+CRTO.US,D,20151117,000000,38.8,39.5,37.41,38.83,513200,0
+CRTO.US,D,20151118,000000,38.58,39.27,37.5,38.51,619200,0
+CRTO.US,D,20151119,000000,37.38,38.46,37.38,37.62,241100,0
+CRTO.US,D,20151120,000000,35.5,39.22,35.25,38.9,764200,0
+CRTO.US,D,20151123,000000,38.56,38.75,37.43,37.84,554500,0
+CRTO.US,D,20151124,000000,37.83,38.44,37,38.44,738400,0
+CRTO.US,D,20151125,000000,38.61,39.66,38.44,39.57,230900,0
+CRTO.US,D,20151127,000000,39.44,40.31,39,39.76,225100,0
+CRTO.US,D,20151130,000000,40.89,40.89,39.5,40.76,747900,0
+CRTO.US,D,20151201,000000,40.73,41.26,40.32,40.93,661541,0
+CRTO.US,D,20151202,000000,40.58,41.7,40.55,40.93,877269,0
+CRTO.US,D,20151203,000000,40.86,41.21,39.141,39.49,679156,0
+CRTO.US,D,20151204,000000,39.68,40.61,39.1,40.56,428100,0
+CRTO.US,D,20151207,000000,40.25,41.83,39.52,41.3,464400,0
+CRTO.US,D,20151208,000000,41.06,41.67,40.18,40.55,596215,0
+CRTO.US,D,20151209,000000,40.48,41.1,40.1,41.09,866000,0
+CRTO.US,D,20151210,000000,41.24,41.67,40.94,41.65,525000,0
+CRTO.US,D,20151211,000000,40.97,41.5,39.06,39.27,659100,0
+CRTO.US,D,20151214,000000,39.44,39.87,38.74,39.07,222936,0
+CRTO.US,D,20151215,000000,39.08,39.56,38.39,38.92,446800,0
+CRTO.US,D,20151216,000000,38.92,39.31,38.03,38.9,465200,0
+CRTO.US,D,20151217,000000,38.99,39,37.46,37.94,499200,0
+CRTO.US,D,20151218,000000,38.32,39.5,37.21,39,685900,0
+CRTO.US,D,20151221,000000,39,40.23,38.97,39.86,454500,0
+CRTO.US,D,20151222,000000,40,40.3,39.47,39.93,306332,0
+CRTO.US,D,20151223,000000,40.23,40.28,39.01,40.01,318100,0
+CRTO.US,D,20151224,000000,39.9,40.21,39.67,40,55202,0
+CRTO.US,D,20151228,000000,39.99,39.99,38.87,39.51,131319,0
+CRTO.US,D,20151229,000000,39.43,40.77,39.43,40.59,152490,0
+CRTO.US,D,20151230,000000,40.14,41.185,39.57,39.89,217192,0
+CRTO.US,D,20151231,000000,39.6,39.9,39.04,39.6,105905,0
+CRTO.US,D,20160104,000000,38.85,39.01,38.08,38.51,329568,0
+CRTO.US,D,20160105,000000,38,38.42,37.01,37.85,590518,0
+CRTO.US,D,20160106,000000,37.45,37.5,36.3,36.49,752407,0
+CRTO.US,D,20160107,000000,35.6,35.84,33.9,34.93,663092,0
+CRTO.US,D,20160108,000000,35.9,35.99,33.775,34.14,786146,0
+CRTO.US,D,20160111,000000,34.37,34.88,32.75,33.3,935512,0
+CRTO.US,D,20160112,000000,33.67,33.91,31.98,32.48,762828,0
+CRTO.US,D,20160113,000000,32.5,33.36,30.85,31.4,630468,0
+CRTO.US,D,20160114,000000,31.46,31.46,30.04,30.82,854138,0
+CRTO.US,D,20160115,000000,29.81,29.86,29.05,29.5,640803,0
+CRTO.US,D,20160119,000000,29.94,31,27.61,28.5,567400,0
+CRTO.US,D,20160120,000000,28.02,28.28,26.715,28.04,837347,0
+CRTO.US,D,20160121,000000,28.56,30.27,27.54,28.93,893825,0
+CRTO.US,D,20160122,000000,29.33,31.07,29.33,30.11,1372121,0
+CRTO.US,D,20160125,000000,30.79,31.055,29.51,29.86,521808,0
+CRTO.US,D,20160126,000000,29.78,31.09,27.69,28.55,949062,0
+CRTO.US,D,20160127,000000,29,29.42,27.72,28.46,546346,0
+CRTO.US,D,20160128,000000,28.51,29.81,28.43,28.57,376260,0
+CRTO.US,D,20160129,000000,28.58,29.81,28.58,29.58,375350,0
+CRTO.US,D,20160201,000000,29.46,29.85,28.75,29.71,222486,0
+CRTO.US,D,20160202,000000,29.5,30.411,29.05,29.29,424440,0
+CRTO.US,D,20160203,000000,29.29,30.19,29.29,29.83,646865,0
+CRTO.US,D,20160204,000000,29.91,30.94,29.84,30.29,470519,0
+CRTO.US,D,20160205,000000,30.24,31.44,27.22,27.64,925407,0
+CRTO.US,D,20160208,000000,27.55,27.64,24.23,25.95,1295652,0
+CRTO.US,D,20160209,000000,25.69,26.73,24.81,26.04,1063065,0
+CRTO.US,D,20160210,000000,32.49,36.61,29,33.39,5164466,0
+CRTO.US,D,20160211,000000,32.9,35.2799,31.76,33.28,1139089,0
+CRTO.US,D,20160212,000000,34.34,35.79,33.36,34.39,795114,0
+CRTO.US,D,20160216,000000,35.22,37,35.19,36.75,1022686,0
+CRTO.US,D,20160217,000000,37.03,39,37.03,37.7,993520,0
+CRTO.US,D,20160218,000000,38.02,39,37.5,38.14,775477,0
+CRTO.US,D,20160219,000000,38,38.41,35.96,37.19,633684,0
+CRTO.US,D,20160222,000000,38.05,38.33,36.11,37.3,494425,0
+CRTO.US,D,20160223,000000,37.27,37.56,36.4,37.08,226986,0
+CRTO.US,D,20160224,000000,36.8,37.65,35.42,37.17,369562,0
+CRTO.US,D,20160225,000000,37.1,37.63,36.53,37.53,302762,0
+CRTO.US,D,20160226,000000,37.73,38.34,37.13,38.22,314218,0
+CRTO.US,D,20160229,000000,38.28,38.76,36.5946,37.1,327093,0
+CRTO.US,D,20160301,000000,37.54,38.09,36.55,37.91,505963,0
+CRTO.US,D,20160302,000000,37.7,38.3,37.05,37.95,171252,0
+CRTO.US,D,20160303,000000,37.67,40,37.28,39.72,1051935,0
+CRTO.US,D,20160304,000000,39.54,40.76,39.18,39.9,1352165,0
+CRTO.US,D,20160307,000000,39.87,39.9999,37.335,38.89,766655,0
+CRTO.US,D,20160308,000000,38.83,38.9071,36.99,37.66,916176,0
+CRTO.US,D,20160309,000000,37.63,38.63,36.59,36.86,439746,0
+CRTO.US,D,20160310,000000,37.15,38,35.08,35.92,663406,0
+CRTO.US,D,20160311,000000,36.27,38.17,35.82,38.16,615021,0
+CRTO.US,D,20160314,000000,37.9,39.06,37.65,38.61,627537,0
+CRTO.US,D,20160315,000000,37.7,38.73,36.9,36.97,269356,0
+CRTO.US,D,20160316,000000,36.93,38.17,36.58,38.02,324378,0
+CRTO.US,D,20160317,000000,38,39.54,37.67,39.17,613043,0
+CRTO.US,D,20160318,000000,38.58,40.45,38.58,40.29,475374,0
+CRTO.US,D,20160321,000000,39.59,40.565,39.14,39.73,595780,0
+CRTO.US,D,20160322,000000,40,40.7,39.02,39.55,199357,0
+CRTO.US,D,20160323,000000,39.24,39.8,38.29,39.06,283343,0
+CRTO.US,D,20160324,000000,38.99,39.87,38.29,39.73,427348,0
+CRTO.US,D,20160328,000000,40,40.18,39.2,39.84,192626,0
+CRTO.US,D,20160329,000000,39.5,40.21,39.02,40.02,200564,0
+CRTO.US,D,20160330,000000,39.8,40.27,39.78,40.06,212690,0
+CRTO.US,D,20160331,000000,40.25,41.5,39.84,41.42,441061,0
+CRTO.US,D,20160401,000000,41.29,42.24,40.64,41.35,770302,0
+CRTO.US,D,20160404,000000,41.5,41.65,40.48,41.44,215355,0
+CRTO.US,D,20160405,000000,41.25,41.54,39.84,40.14,323534,0
+CRTO.US,D,20160406,000000,40.45,41,39.91,40.51,257096,0
+CRTO.US,D,20160407,000000,40.14,40.6,39.62,40,212733,0
+CRTO.US,D,20160408,000000,40.16,40.5,39.62,39.7,195714,0
+CRTO.US,D,20160411,000000,39.8,39.88,37.75,38.25,375608,0
+CRTO.US,D,20160412,000000,38.61,40.2,38.55,39.86,389087,0
+CRTO.US,D,20160413,000000,39.97,40.72,39.55,40.05,408484,0
+CRTO.US,D,20160414,000000,40,40,38.52,38.65,522398,0
+CRTO.US,D,20160415,000000,38.72,39.19,38.24,38.76,438525,0
+CRTO.US,D,20160418,000000,38.41,40.19,38.41,39.97,261685,0
+CRTO.US,D,20160419,000000,39.91,40.23,39.15,40.16,261103,0
+CRTO.US,D,20160420,000000,39.69,41.14,39.69,41.07,269331,0
+CRTO.US,D,20160421,000000,41.07,42.44,40.868,42.14,379634,0
+CRTO.US,D,20160422,000000,41.37,42.1399,40.5901,41.5,554479,0
+CRTO.US,D,20160425,000000,41.58,42.47,41.09,42.05,287563,0
+CRTO.US,D,20160426,000000,42.5,43.34,41.75,42.24,381099,0
+CRTO.US,D,20160427,000000,42.09,42.68,41.34,41.85,298557,0
+CRTO.US,D,20160428,000000,41.79,43.19,41.54,41.82,274205,0
+CRTO.US,D,20160429,000000,41.75,41.88,40.865,41.69,355486,0
+CRTO.US,D,20160502,000000,42.04,42.7,41.7,42.57,349534,0
+CRTO.US,D,20160503,000000,42.26,43.33,41.89,43,853317,0
+CRTO.US,D,20160504,000000,39.25,41.19,39.04,40.85,1445182,0
+CRTO.US,D,20160505,000000,41.05,41.2,40.13,40.15,652251,0
+CRTO.US,D,20160506,000000,40.25,43,40.05,42.33,700663,0
+CRTO.US,D,20160509,000000,42,42.44,40.96,41.89,286520,0
+CRTO.US,D,20160510,000000,41.75,43.01,41.36,42.4,381446,0
+CRTO.US,D,20160511,000000,42.78,42.78,42.035,42.28,277373,0
+CRTO.US,D,20160512,000000,42.07,43,42,43,471410,0
+CRTO.US,D,20160513,000000,43,44.27,42.43,43.96,735304,0
+CRTO.US,D,20160516,000000,44.46,45,44.05,44.29,616986,0
+CRTO.US,D,20160517,000000,44.2,45.61,44.05,45.06,811646,0
+CRTO.US,D,20160518,000000,45,45.33,44.25,44.5,486981,0
+CRTO.US,D,20160519,000000,44.01,45.475,44,44.28,205794,0
+CRTO.US,D,20160520,000000,44.3,45.42,43.84,45.27,349483,0
+CRTO.US,D,20160523,000000,45.23,45.6,44.85,45.12,233957,0
+CRTO.US,D,20160524,000000,45.66,45.81,44.91,45.43,298174,0
+CRTO.US,D,20160525,000000,45.39,46.29,43,44.44,1842845,0
+CRTO.US,D,20160526,000000,44.71,44.88,44,44.36,585765,0
+CRTO.US,D,20160527,000000,44.02,45,43.9,44.62,646889,0
+CRTO.US,D,20160531,000000,44.39,44.89,44.01,44.87,522619,0
+CRTO.US,D,20160601,000000,44.34,45.52,44.12,44.36,531583,0
+CRTO.US,D,20160602,000000,44.38,45.38,44.05,45.37,649817,0
+CRTO.US,D,20160603,000000,45,46,44.82,45.85,314197,0
+CRTO.US,D,20160606,000000,46.19,46.2,44.81,45.2,439481,0
+CRTO.US,D,20160607,000000,44.9,46,44.9,45.88,541559,0
+CRTO.US,D,20160608,000000,45.76,45.81,45.37,45.62,368056,0
+CRTO.US,D,20160609,000000,45.34,45.7125,44.68,45.04,237631,0
+CRTO.US,D,20160610,000000,44.5,44.7375,44.09,44.3,534143,0
+CRTO.US,D,20160613,000000,43.85,44.26,42.99,43.02,927496,0
+CRTO.US,D,20160614,000000,42.43,43.58,42.1,43.4,336260,0
+CRTO.US,D,20160615,000000,43.83,45.05,42.8501,44.96,504848,0
+CRTO.US,D,20160616,000000,44.19,45.37,43.6039,45.03,779328,0
+CRTO.US,D,20160617,000000,45.25,45.87,44.81,45.45,501386,0
+CRTO.US,D,20160620,000000,46.11,46.95,45.7,46.38,718510,0
+CRTO.US,D,20160621,000000,46.75,47.805,46.16,46.17,311004,0
+CRTO.US,D,20160622,000000,46.06,46.6,45.27,45.34,165011,0
+CRTO.US,D,20160623,000000,45.99,47.15,45.64,47.12,413812,0
+CRTO.US,D,20160624,000000,44.2,45.26,43.45,44.545,496055,0
+CRTO.US,D,20160627,000000,43.67,44.3,40,40.8,858352,0
+CRTO.US,D,20160628,000000,42.24,42.84,41.59,42.09,449556,0
+CRTO.US,D,20160629,000000,42,45.44,42,45.15,677365,0
+CRTO.US,D,20160630,000000,45.25,46.08,45.055,45.92,606794,0
+CRTO.US,D,20160701,000000,46.38,47.09,45.29,45.64,442794,0
+CRTO.US,D,20160705,000000,45.1,45.69,43.13,44.03,441473,0
+CRTO.US,D,20160706,000000,43.59,43.97,42.68,43.32,432045,0
+CRTO.US,D,20160707,000000,43.83,43.91,42.72,42.97,317380,0
+CRTO.US,D,20160708,000000,43.64,44.54,43.05,43.93,259842,0
+CRTO.US,D,20160711,000000,43.3,43.95,42,43.71,921587,0
+CRTO.US,D,20160712,000000,44.23,44.94,43.65,44.08,266187,0
+CRTO.US,D,20160713,000000,44.57,44.57,43.16,43.19,224946,0
+CRTO.US,D,20160714,000000,43.65,44.14,43.27,43.85,167838,0
+CRTO.US,D,20160715,000000,43.72,43.72,41.93,43.09,226360,0
+CRTO.US,D,20160718,000000,43.05,44.27,42.68,44.15,151033,0
+CRTO.US,D,20160719,000000,43.72,44,43.17,43.68,107972,0
+CRTO.US,D,20160720,000000,43.99,45.36,43.8,44.93,159085,0
+CRTO.US,D,20160721,000000,44.75,45.34,44.69,44.97,155032,0
+CRTO.US,D,20160722,000000,44.77,45.21,44.32,44.66,141490,0
+CRTO.US,D,20160725,000000,44.41,44.92,43.575,43.76,195065,0
+CRTO.US,D,20160726,000000,43.9,43.99,40.33,41.09,1336758,0
+CRTO.US,D,20160727,000000,40.5,42.27,40.45,41.99,589120,0
+CRTO.US,D,20160728,000000,42.45,44.08,42.13,44.03,563403,0
+CRTO.US,D,20160729,000000,44.24,45,43.81,44.19,282733,0
+CRTO.US,D,20160801,000000,44.37,44.56,43.51,43.53,215167,0
+CRTO.US,D,20160802,000000,43.81,44.32,43.07,43.16,499645,0
+CRTO.US,D,20160803,000000,42.35,42.35,39.86,40.9,2096089,0
+CRTO.US,D,20160804,000000,41.96,42.89,41.35,42.11,738023,0
+CRTO.US,D,20160805,000000,42.73,42.73,41.4,41.54,296124,0
+CRTO.US,D,20160808,000000,41.78,42.03,40.88,41.29,498427,0
+CRTO.US,D,20160809,000000,40.98,41.11,40.37,40.53,595269,0
+CRTO.US,D,20160810,000000,40.38,41.08,39.995,40.01,526515,0
+CRTO.US,D,20160811,000000,40.31,40.88,40,40.06,305036,0
+CRTO.US,D,20160812,000000,40.23,40.3,39.68,39.82,266874,0
+CRTO.US,D,20160815,000000,39.76,39.9,39.12,39.25,382085,0
+CRTO.US,D,20160816,000000,39.05,39.1857,38.18,38.2,378191,0
+CRTO.US,D,20160817,000000,38.18,38.2,37.17,38.1,542480,0
+CRTO.US,D,20160818,000000,37.71,38.7,37.06,37.34,462891,0
+CRTO.US,D,20160819,000000,37.06,37.45,35.94,36.09,714151,0
+CRTO.US,D,20160822,000000,36.36,37.04,36.14,36.38,804298,0
+CRTO.US,D,20160823,000000,37,37.44,36.59,37.15,707939,0
+CRTO.US,D,20160824,000000,37.69,38.61,36.1,36.49,900340,0
+CRTO.US,D,20160825,000000,36.58,37.08,36.01,36.04,472694,0
+CRTO.US,D,20160826,000000,36.24,37.24,35.92,36.12,363299,0
+CRTO.US,D,20160829,000000,36.65,37.87,36.21,36.71,547673,0
+CRTO.US,D,20160830,000000,36.67,37.35,36.33,37.18,532247,0
+CRTO.US,D,20160831,000000,38,38.18,36.38,36.88,612333,0
+CRTO.US,D,20160901,000000,36.51,38.39,36.34,38.07,853238,0
+CRTO.US,D,20160902,000000,38.3,39.52,38.05,38.6,468509,0
+CRTO.US,D,20160906,000000,37.37,37.69,36.3,36.54,868380,0
+CRTO.US,D,20160907,000000,36.7,37.32,36.36,36.78,944873,0
+CRTO.US,D,20160908,000000,37,37,35.55,35.62,443087,0
+CRTO.US,D,20160909,000000,35.45,35.94,34.93,35.03,1969820,0
+CRTO.US,D,20160912,000000,34.45,35.93,34.29,35.45,473901,0
+CRTO.US,D,20160913,000000,35.17,35.77,34.74,35.52,551024,0
+CRTO.US,D,20160914,000000,35.73,36.7,34.97,35.8,805500,0
+CRTO.US,D,20160915,000000,36.06,37.73,35.77,36.32,1008180,0
+CRTO.US,D,20160916,000000,36.96,37.36,36.33,36.68,584642,0
+CRTO.US,D,20160919,000000,36.35,36.66,35.66,36.11,357726,0
+CRTO.US,D,20160920,000000,36.11,36.375,35.51,35.81,691281,0
+CRTO.US,D,20160921,000000,36.05,36.89,35.58,36.44,537587,0
+CRTO.US,D,20160922,000000,36.55,37.08,36.28,36.79,534271,0
+CRTO.US,D,20160923,000000,37,38.55,36.85,38.4,1153599,0
+CRTO.US,D,20160926,000000,38.27,38.48,36.91,37.01,517991,0
+CRTO.US,D,20160927,000000,36.63,37.29,35.985,36.07,518389,0
+CRTO.US,D,20160928,000000,36.02,36.54,35.32,36.2,987530,0
+CRTO.US,D,20160929,000000,36.1,36.38,34.88,34.99,580905,0
+CRTO.US,D,20160930,000000,35.49,36.16,34.63,35.11,1059585,0
+CRTO.US,D,20161003,000000,35.35,36.1,35.14,35.76,510325,0
+CRTO.US,D,20161004,000000,36.9,37.11,35.65,36.63,886632,0
+CRTO.US,D,20161005,000000,35.14,36.67,35.14,35.66,1428401,0
+CRTO.US,D,20161006,000000,35.24,35.48,34.05,34.3,559859,0
+CRTO.US,D,20161007,000000,34.23,34.43,33.67,33.95,430977,0
+CRTO.US,D,20161010,000000,34.22,35.5,33.98,34,666311,0
+CRTO.US,D,20161011,000000,34,34.55,33.25,33.57,487789,0
+CRTO.US,D,20161012,000000,33.83,34.1,33.4501,33.81,288365,0
+CRTO.US,D,20161013,000000,33.5,33.7,32.83,33.09,339374,0
+CRTO.US,D,20161014,000000,33.42,34.59,33.02,33.48,490346,0
+CRTO.US,D,20161017,000000,33.6,34.12,33.24,33.58,234120,0
+CRTO.US,D,20161018,000000,34.4,35.77,33.9328,34.93,984977,0
+CRTO.US,D,20161019,000000,35.07,35.7,33.95,34.63,377304,0
+CRTO.US,D,20161020,000000,34.32,35.27,34.16,35.03,283476,0
+CRTO.US,D,20161021,000000,35.14,35.5,34.44,35.42,287984,0
+CRTO.US,D,20161024,000000,35.74,36.63,35.04,36.49,813048,0
+CRTO.US,D,20161025,000000,36.74,37.95,36.625,37.52,1201220,0
+CRTO.US,D,20161026,000000,37.67,37.92,36.584,37.12,1180742,0
+CRTO.US,D,20161027,000000,37.38,37.51,36.02,36.42,429770,0
+CRTO.US,D,20161028,000000,36.76,38.51,36.29,36.81,1020845,0
+CRTO.US,D,20161031,000000,36.82,37.6,35.51,36.15,627351,0
+CRTO.US,D,20161101,000000,36.36,36.9,35.71,36.61,706022,0
+CRTO.US,D,20161102,000000,40,41.19,39.23,40.35,3023948,0
+CRTO.US,D,20161103,000000,40.16,40.73,39.68,40.61,606217,0
+CRTO.US,D,20161104,000000,40.63,42.9,39.01,41.8,1537032,0
+CRTO.US,D,20161107,000000,42.24,42.9,42.2,42.57,871021,0
+CRTO.US,D,20161108,000000,42.5,43.63,42.28,43.02,807446,0
+CRTO.US,D,20161109,000000,40.98,44.14,40.85,42.03,951048,0
+CRTO.US,D,20161110,000000,42.72,43,39.95,40.03,1225554,0
+CRTO.US,D,20161111,000000,40,40.87,39.75,40.02,780732,0
+CRTO.US,D,20161114,000000,39.7,40.8,39.655,39.98,517731,0
+CRTO.US,D,20161115,000000,39.4,40.465,38.7708,40.09,1027302,0
+CRTO.US,D,20161116,000000,39.84,40.33,39.55,39.88,250322,0
+CRTO.US,D,20161117,000000,39.96,40.96,39.48,40,934714,0
+CRTO.US,D,20161118,000000,40.31,40.73,39.65,39.75,444919,0
+CRTO.US,D,20161121,000000,40,41.43,39.96,41.21,702490,0
+CRTO.US,D,20161122,000000,42,42.76,41.3129,42.62,963125,0
+CRTO.US,D,20161123,000000,41.98,43.24,41.8,42.64,695952,0
+CRTO.US,D,20161125,000000,42.43,43.15,42.23,42.71,170348,0
+CRTO.US,D,20161128,000000,42.27,43.03,42.01,42.09,532863,0
+CRTO.US,D,20161129,000000,41.72,42.39,41,42.05,502728,0
+CRTO.US,D,20161130,000000,42.05,42.23,40.27,41.27,1222675,0
+CRTO.US,D,20161201,000000,41.33,41.53,38.71,39.27,1472540,0
+CRTO.US,D,20161202,000000,39.3,39.74,37.74,38.68,998494,0
+CRTO.US,D,20161205,000000,38.71,40.45,38.71,39.33,548920,0
+CRTO.US,D,20161206,000000,39.25,41.24,39.09,40.59,514801,0
+CRTO.US,D,20161207,000000,40.89,42.72,40.54,41.99,572752,0
+CRTO.US,D,20161208,000000,42.49,43.1,41.68,41.84,429262,0
+CRTO.US,D,20161209,000000,41.85,42.99,41.1,41.32,364293,0
+CRTO.US,D,20161212,000000,41.01,42.14,38.83,41.08,378089,0
+CRTO.US,D,20161213,000000,41.5,42.28,41,42,334948,0
+CRTO.US,D,20161214,000000,42,42.17,40.22,40.25,435996,0
+CRTO.US,D,20161215,000000,40.3,40.41,39.253,39.49,682300,0
+CRTO.US,D,20161216,000000,39.5,41.0893,39.33,40.68,495848,0
+CRTO.US,D,20161219,000000,41.08,41.43,40.75,41.35,377049,0
+CRTO.US,D,20161220,000000,41.57,41.94,40.35,40.38,325064,0
+CRTO.US,D,20161221,000000,40.61,41.29,40.5,41.06,332729,0
+CRTO.US,D,20161222,000000,41.33,41.48,41,41.19,431896,0
+CRTO.US,D,20161223,000000,41.25,41.7,40.7825,41.13,221001,0
+CRTO.US,D,20161227,000000,41.25,41.69,41.19,41.5,207196,0
+CRTO.US,D,20161228,000000,41.6,41.91,40.73,41.19,215223,0
+CRTO.US,D,20161229,000000,41.33,41.87,40.62,41.03,254300,0
+CRTO.US,D,20161230,000000,41.31,41.8999,40.75,41.08,299214,0
+CRTO.US,D,20170103,000000,41.2,42.34,41.2,41.87,558077,0
+CRTO.US,D,20170104,000000,41.47,42.35,41.2801,41.92,363209,0
+CRTO.US,D,20170105,000000,41.8,42.39,41.42,42.21,203788,0
+CRTO.US,D,20170106,000000,42.48,42.98,41.7,42.92,561689,0
+CRTO.US,D,20170109,000000,42.85,43.1,42.15,42.99,481311,0
+CRTO.US,D,20170110,000000,43.05,44.07,42.95,43.77,629981,0
+CRTO.US,D,20170111,000000,44.11,45,43.7,44.66,781021,0
+CRTO.US,D,20170112,000000,44.5,44.8,43.5881,44.33,802252,0
+CRTO.US,D,20170113,000000,44.4,45.9735,44.39,45.78,695269,0
+CRTO.US,D,20170117,000000,45.75,45.99,43.26,44.03,862691,0
+CRTO.US,D,20170118,000000,44.02,44.74,43.39,44.06,386291,0
+CRTO.US,D,20170119,000000,43.89,44.61,43.87,44.12,587623,0
+CRTO.US,D,20170120,000000,44.45,44.9,43.77,44.14,296969,0
+CRTO.US,D,20170123,000000,44,44.075,43.23,43.82,291695,0
+CRTO.US,D,20170124,000000,43.91,44.39,43.56,43.91,269245,0
+CRTO.US,D,20170125,000000,44.31,45.82,44.01,45.6,633508,0
+CRTO.US,D,20170126,000000,45.78,46.19,45.36,45.72,580080,0
+CRTO.US,D,20170127,000000,45.76,45.91,43.72,44.52,417088,0
+CRTO.US,D,20170130,000000,44.15,44.56,43.51,44.23,352622,0
+CRTO.US,D,20170131,000000,44,45.45,43.91,45.07,619423,0
+CRTO.US,D,20170201,000000,45.56,46.06,44.83,45.96,714216,0
+CRTO.US,D,20170202,000000,46.01,46.01,45.07,45.86,393302,0
+CRTO.US,D,20170203,000000,46,46.25,45.1,45.67,307755,0
+CRTO.US,D,20170206,000000,45.59,46,44.6,44.92,407812,0
+CRTO.US,D,20170207,000000,44.85,45.08,44.06,44.9,616369,0
+CRTO.US,D,20170208,000000,44.9,45.34,44.23,45.17,422466,0
+CRTO.US,D,20170209,000000,45.05,45.48,44.34,45.43,516195,0
+CRTO.US,D,20170210,000000,45,45.6,45,45.46,285507,0
+CRTO.US,D,20170213,000000,45.6,46.08,45.47,45.86,438260,0
+CRTO.US,D,20170214,000000,45.75,46.85,45.705,46.23,650116,0
+CRTO.US,D,20170215,000000,46.5,46.69,45.47,46.2,264997,0
+CRTO.US,D,20170216,000000,46.28,46.56,45.59,46.5,267580,0
+CRTO.US,D,20170217,000000,46.11,46.22,44.72,44.98,522756,0
+CRTO.US,D,20170221,000000,44.98,46.1,44.54,45.95,1156277,0
+CRTO.US,D,20170222,000000,44,46.0799,43.13,44.75,2182967,0
+CRTO.US,D,20170223,000000,44.87,47.2,44.87,47,929000,0
+CRTO.US,D,20170224,000000,46.97,48.04,45.86,48,937946,0
+CRTO.US,D,20170227,000000,47.61,49.67,47.3,49.51,1135726,0
+CRTO.US,D,20170228,000000,49.5,49.5,46.91,47.01,888073,0
+CRTO.US,D,20170301,000000,47.5,49.49,47.15,49.04,956331,0
+CRTO.US,D,20170302,000000,48.86,49.5,48.23,48.57,638425,0
+CRTO.US,D,20170303,000000,48.28,48.8,47.68,48,545086,0
+CRTO.US,D,20170306,000000,47.9,47.94,47.02,47.76,922753,0
+CRTO.US,D,20170307,000000,47.16,49.51,47.02,48.96,552385,0
+CRTO.US,D,20170308,000000,49.22,50.29,48.5964,50.22,931893,0
+CRTO.US,D,20170309,000000,50.1,50.89,49.51,49.59,666120,0
+CRTO.US,D,20170310,000000,49.26,50.95,48.51,49.25,569473,0
+CRTO.US,D,20170313,000000,49.03,49.41,48.1,48.72,422595,0
+CRTO.US,D,20170314,000000,48.05,49.07,47.22,48.95,282159,0
+CRTO.US,D,20170315,000000,48.96,49.63,48.2,48.75,239329,0
+CRTO.US,D,20170316,000000,48.54,49.89,47.87,48.34,449551,0
+CRTO.US,D,20170317,000000,48.46,50.44,48.14,50.07,632250,0
+CRTO.US,D,20170320,000000,50.01,50.92,50.01,50.9,562648,0
+CRTO.US,D,20170321,000000,50.93,52.5,50.39,50.69,676229,0
+CRTO.US,D,20170322,000000,50.3,50.53,48.76,49.73,456711,0
+CRTO.US,D,20170323,000000,49.86,51.6,49.8401,51.43,653427,0
+CRTO.US,D,20170324,000000,51.52,51.77,50.62,51.55,285734,0
+CRTO.US,D,20170327,000000,50.58,52.52,50.1371,52.41,456235,0
+CRTO.US,D,20170328,000000,52.58,52.87,50.98,51.1,528555,0
+CRTO.US,D,20170329,000000,49.71,50.19,48.77,49.77,591527,0
+CRTO.US,D,20170330,000000,50.24,51.11,49.6,50.65,367951,0
+CRTO.US,D,20170331,000000,50.87,51.19,49.65,49.99,680460,0
+CRTO.US,D,20170403,000000,49.99,50.74,49.1,50.62,457519,0
+CRTO.US,D,20170404,000000,49.9,52.2,49.9,51.16,599956,0
+CRTO.US,D,20170405,000000,51.4,52.06,50.83,51.05,490965,0
+CRTO.US,D,20170406,000000,51.24,51.74,50.57,51.03,422772,0
+CRTO.US,D,20170407,000000,50.82,51.19,49.91,50.05,518683,0
+CRTO.US,D,20170410,000000,49.87,51.18,49.59,51.07,725592,0
+CRTO.US,D,20170411,000000,50.8,51.34,49.67,50.16,499939,0
+CRTO.US,D,20170412,000000,49.91,51,49.1,50.02,391168,0
+CRTO.US,D,20170413,000000,49.93,50.07,49.64,49.92,241252,0
+CRTO.US,D,20170417,000000,49.79,50.75,49.79,50.7,308331,0
+CRTO.US,D,20170418,000000,50.55,50.79,49.77,50.21,410995,0
+CRTO.US,D,20170419,000000,50.12,51.98,50.04,51.42,487543,0
+CRTO.US,D,20170420,000000,51.01,51.98,50.81,51.46,430209,0
+CRTO.US,D,20170421,000000,51.01,51.945,50.79,51.71,304567,0
+CRTO.US,D,20170424,000000,52,52.27,51.16,52.07,803358,0
+CRTO.US,D,20170425,000000,51.7,53.45,51.7,52.51,630834,0
+CRTO.US,D,20170426,000000,52.87,53.5,52.57,53.46,614083,0
+CRTO.US,D,20170427,000000,53.35,54.49,52.76,54.37,602852,0
+CRTO.US,D,20170428,000000,54.5,55.26,54.07,54.39,728811,0
+CRTO.US,D,20170501,000000,54.57,55.1,54.1976,54.79,548467,0
+CRTO.US,D,20170502,000000,55.14,55.33,54.36,54.84,827130,0
+CRTO.US,D,20170503,000000,53.7,55.06,51.15,53.87,1776280,0
+CRTO.US,D,20170504,000000,54.2,54.52,51.7,52.18,1017391,0
+CRTO.US,D,20170505,000000,51.92,53.59,50.95,52.77,918401,0
+CRTO.US,D,20170508,000000,52.21,53.5,52.04,53.15,444375,0
+CRTO.US,D,20170509,000000,53.15,55.33,53.1,55.25,782344,0
+CRTO.US,D,20170510,000000,53.48,55.39,53.3,54.99,962779,0
+CRTO.US,D,20170511,000000,55,55,52.95,53.57,541484,0
+CRTO.US,D,20170512,000000,53.5,53.97,52.75,53.61,906246,0
+CRTO.US,D,20170515,000000,53.54,53.869,52.64,52.76,707436,0
+CRTO.US,D,20170516,000000,53.17,53.17,51.13,51.19,1070871,0
+CRTO.US,D,20170517,000000,50.48,50.66,48.741,48.94,1303736,0
+CRTO.US,D,20170518,000000,49.28,50.625,48.5,48.77,1085562,0
+CRTO.US,D,20170519,000000,49,50.8,48.9,49.2,1578068,0
+CRTO.US,D,20170522,000000,49.22,51.5,49.22,51.26,1160161,0
+CRTO.US,D,20170523,000000,51.81,54.63,51.33,54.6,1250475,0
+CRTO.US,D,20170524,000000,53.96,55.08,53.01,55.05,813286,0
+CRTO.US,D,20170525,000000,55.05,55.6,54.13,55.39,559984,0
+CRTO.US,D,20170526,000000,55.7,56,54.82,54.9,361990,0
+CRTO.US,D,20170530,000000,55.3,55.6981,53.59,54.94,455707,0
+CRTO.US,D,20170531,000000,54.94,55,52.39,52.43,1101017,0
+CRTO.US,D,20170601,000000,53,53.82,51.97,52.62,934207,0
+CRTO.US,D,20170602,000000,52.7,53.3,52.31,52.68,570699,0
+CRTO.US,D,20170605,000000,52.67,52.99,48.38,48.8,1771741,0
+CRTO.US,D,20170606,000000,49.52,50.18,47.45,47.5,1662822,0
+CRTO.US,D,20170607,000000,47.27,47.415,45.41,46.65,1649603,0
+CRTO.US,D,20170608,000000,47,47.52,46.3,46.54,1671151,0
+CRTO.US,D,20170609,000000,46.9,47.15,45.09,45.45,1257778,0
+CRTO.US,D,20170612,000000,46.19,46.19,44.3,44.78,1508604,0
+CRTO.US,D,20170613,000000,45.5,47.05,45.105,46.62,1708535,0
+CRTO.US,D,20170614,000000,47.05,48.24,46.21,47.71,1320691,0
+CRTO.US,D,20170615,000000,46.98,47.36,46.245,46.85,698462,0
+CRTO.US,D,20170616,000000,46.79,47.65,46.17,46.87,467412,0
+CRTO.US,D,20170619,000000,46.79,48.66,46.79,47.5,546728,0
+CRTO.US,D,20170620,000000,47.68,48.59,46.94,47.07,988564,0
+CRTO.US,D,20170621,000000,47.06,47.96,46.91,47.21,353624,0
+CRTO.US,D,20170622,000000,46.97,47.91,46.77,47.19,620436,0
+CRTO.US,D,20170623,000000,47.23,50.19,47.23,50.17,1203046,0
+CRTO.US,D,20170626,000000,50.22,50.46,48.56,48.61,1097047,0
+CRTO.US,D,20170627,000000,49.21,49.96,47.69,48.42,760898,0
+CRTO.US,D,20170628,000000,48.89,49.14,48.05,48.99,553711,0
+CRTO.US,D,20170629,000000,48.93,49.06,46.84,47.69,1113118,0
+CRTO.US,D,20170630,000000,48.02,49.3999,47.55,49.05,733601,0
+CRTO.US,D,20170703,000000,49,49.49,48.77,49.09,460867,0
+CRTO.US,D,20170705,000000,49.39,50.09,49.02,49.26,629521,0
+CRTO.US,D,20170706,000000,49,49.59,48.04,48.23,318655,0
+CRTO.US,D,20170707,000000,48,49.1099,47.6,48.83,274604,0
+CRTO.US,D,20170710,000000,48.9,49.97,48.9,49.95,294820,0
+CRTO.US,D,20170711,000000,49.9,51.03,49.74,50.9,491075,0
+CRTO.US,D,20170712,000000,51.19,52.57,50.715,51.25,414086,0
+CRTO.US,D,20170713,000000,51.62,52.2299,49.98,50.73,245175,0
+CRTO.US,D,20170714,000000,50.69,51.46,50.49,50.74,251084,0
+CRTO.US,D,20170717,000000,50.46,51.61,50.19,51.36,432036,0
+CRTO.US,D,20170718,000000,51.37,52,50.94,51.62,464941,0
+CRTO.US,D,20170719,000000,51.53,52.08,51.22,51.62,291223,0
+CRTO.US,D,20170720,000000,51.82,51.9213,50.12,50.25,393792,0
+CRTO.US,D,20170721,000000,50.03,50.66,48.74,50.56,654965,0
+CRTO.US,D,20170724,000000,50.79,52,50.35,51.53,513167,0
+CRTO.US,D,20170725,000000,51.33,52.085,51.18,51.78,583645,0
+CRTO.US,D,20170726,000000,52,52.18,51.25,51.66,301015,0
+CRTO.US,D,20170727,000000,51.84,52.01,50.26,51.44,300288,0
+CRTO.US,D,20170728,000000,50.96,52.49,50.95,51.42,423476,0
+CRTO.US,D,20170731,000000,51.49,51.935,50.3041,50.6,471358,0
+CRTO.US,D,20170801,000000,51.06,52.48,50.735,52.41,796044,0
+CRTO.US,D,20170802,000000,53.79,53.79,49.785,51.04,1441557,0
+CRTO.US,D,20170803,000000,50.79,51.19,49.53,49.69,401387,0
+CRTO.US,D,20170804,000000,49.345,49.6674,47.5,49.32,952716,0
+CRTO.US,D,20170807,000000,50,50.69,49.01,49.14,319799,0
+CRTO.US,D,20170808,000000,49.49,50.99,48.9,49,363830,0
+CRTO.US,D,20170809,000000,49.1,50.28,48.82,50,562843,0
+CRTO.US,D,20170810,000000,49.04,50.149,48.81,48.88,405681,0
+CRTO.US,D,20170811,000000,48.41,49.48,48.26,49,389728,0
+CRTO.US,D,20170814,000000,49.39,50.61,49.25,50.49,374015,0
+CRTO.US,D,20170815,000000,51.49,51.5,49.03,49.14,441557,0
+CRTO.US,D,20170816,000000,49.25,50.976,49.25,50.14,691029,0
+CRTO.US,D,20170817,000000,50.14,50.24,48.5401,49.15,488365,0
+CRTO.US,D,20170818,000000,49.49,49.625,48.29,48.4,380744,0
+CRTO.US,D,20170821,000000,48.48,48.66,47.42,47.79,603319,0
+CRTO.US,D,20170822,000000,47.92,49.53,47.92,49.15,387384,0
+CRTO.US,D,20170823,000000,49.31,49.47,47.53,47.55,462317,0
+CRTO.US,D,20170824,000000,48.06,48.3899,45.42,45.54,807230,0
+CRTO.US,D,20170825,000000,45.9,47.24,45.72,46.98,708762,0
+CRTO.US,D,20170828,000000,46.98,47.16,45.57,46.28,411693,0
+CRTO.US,D,20170829,000000,45.65,46.55,45.31,46.44,511105,0
+CRTO.US,D,20170830,000000,46.54,47.58,46.5229,47.51,388610,0
+CRTO.US,D,20170831,000000,47.52,48.88,47.52,48.71,653256,0
+CRTO.US,D,20170901,000000,48.72,49,47.59,48.47,318821,0
+CRTO.US,D,20170905,000000,48.12,48.56,46.23,46.66,929695,0
+CRTO.US,D,20170906,000000,47.08,47.08,44.92,45.22,1079794,0
+CRTO.US,D,20170907,000000,45.7,45.965,44.36,44.66,1072140,0
+CRTO.US,D,20170908,000000,44.58,45.82,44.09,44.88,806395,0
+CRTO.US,D,20170911,000000,45.62,46.12,45.271,45.92,690050,0
+CRTO.US,D,20170912,000000,46.05,47.43,45.95,47.42,901921,0
+CRTO.US,D,20170913,000000,47.68,47.73,45.08,45.08,895435,0
+CRTO.US,D,20170914,000000,44.6,45,41.32,41.59,3537689,0
+CRTO.US,D,20170915,000000,42.21,43.29,38.6,42.89,5355772,0
+CRTO.US,D,20170918,000000,42.19,42.6,40.36,41.23,2376567,0
+CRTO.US,D,20170919,000000,41.31,42.11,40.16,40.39,1116693,0
+CRTO.US,D,20170920,000000,39.5,40,39.08,39.53,1480284,0
+CRTO.US,D,20170921,000000,37.88,42.82,37.74,42.1,2299589,0
+CRTO.US,D,20170922,000000,42.65,44.53,42.14,42.77,1543120,0
+CRTO.US,D,20170925,000000,42.83,42.98,41.55,42.06,876578,0
+CRTO.US,D,20170926,000000,42.58,42.9,41.96,41.98,942475,0
+CRTO.US,D,20170927,000000,42.06,42.36,41.79,42,698255,0
+CRTO.US,D,20170928,000000,42.01,42.3,41.42,41.5,501303,0
+CRTO.US,D,20170929,000000,41.46,41.9,41.31,41.5,693801,0
+CRTO.US,D,20171002,000000,41.9,43.44,41.46,43.09,707756,0
+CRTO.US,D,20171003,000000,43.32,43.5,42.18,43.07,787877,0
+CRTO.US,D,20171004,000000,43.48,43.86,43.03,43.51,768180,0
+CRTO.US,D,20171005,000000,43.5,44.73,43.22,44.31,693132,0
+CRTO.US,D,20171006,000000,43.86,45.8899,43.86,45.2,1261912,0
+CRTO.US,D,20171009,000000,45.2,45.96,43.81,43.87,539656,0
+CRTO.US,D,20171010,000000,44.18,44.79,43.93,44.45,269602,0
+CRTO.US,D,20171011,000000,44.47,45.97,44.47,45.6,609715,0
+CRTO.US,D,20171012,000000,45.61,45.61,44,44.65,1033751,0
+CRTO.US,D,20171013,000000,44.655,45.04,43.88,44.96,669080,0
+CRTO.US,D,20171016,000000,45.3,46.12,45.13,45.97,860820,0
+CRTO.US,D,20171017,000000,45.97,46.21,45.53,46.09,942964,0
+CRTO.US,D,20171018,000000,45.97,47.57,45.94,47.2,806948,0
+CRTO.US,D,20171019,000000,47.11,47.12,45.46,46.58,910215,0
+CRTO.US,D,20171020,000000,47.08,47.29,45.86,46.01,507268,0
+CRTO.US,D,20171023,000000,45.77,46.43,45.2775,46.14,829602,0
+CRTO.US,D,20171024,000000,43.47,44.25,41.72,42.57,1285840,0
+CRTO.US,D,20171025,000000,42.06,42.91,40.94,41.88,1042973,0
+CRTO.US,D,20171026,000000,41.9,43.1713,41.61,42.33,640743,0
+CRTO.US,D,20171027,000000,43.2,43.48,40.905,41.43,1010514,0
+CRTO.US,D,20171030,000000,41.39,42.13,41.002,41.82,943788,0
+CRTO.US,D,20171031,000000,41.72,42.5,41.5,41.77,1287727,0
+CRTO.US,D,20171101,000000,38.14,40,37.5,37.74,2947331,0
+CRTO.US,D,20171102,000000,36.64,38.56,36.63,36.89,1275933,0
+CRTO.US,D,20171103,000000,36.93,38.04,36.69,37.67,1250639,0
+CRTO.US,D,20171106,000000,37.54,38.5,37.37,37.95,856691,0
+CRTO.US,D,20171107,000000,38.24,38.24,36.02,36.23,1098178,0
+CRTO.US,D,20171108,000000,35.41,36.8625,35.3805,36.61,1173855,0
+CRTO.US,D,20171109,000000,36.18,36.58,35.45,35.48,1073654,0
+CRTO.US,D,20171110,000000,35.05,36.35,35,35.22,1042505,0
+CRTO.US,D,20171113,000000,35.22,36.19,34.76,35.45,514847,0
+CRTO.US,D,20171114,000000,35.18,35.49,34.6,34.84,577249,0
+CRTO.US,D,20171115,000000,34.26,34.93,34.13,34.23,502991,0
+CRTO.US,D,20171116,000000,34.39,34.87,34.05,34.32,516687,0
+CRTO.US,D,20171117,000000,34.51,35.1525,34.31,35.11,630302,0
+CRTO.US,D,20171120,000000,34.99,35.24,33.85,33.98,1094966,0
+CRTO.US,D,20171121,000000,34.11,34.32,33.16,33.21,1098050,0
+CRTO.US,D,20171122,000000,33.25,33.275,31.82,32.07,1883004,0
+CRTO.US,D,20171124,000000,32.04,32.69,31.58,32.3,910614,0
+CRTO.US,D,20171127,000000,32.3,34.4,32.22,32.95,1698204,0
+CRTO.US,D,20171128,000000,33,33.19,31.94,32.42,847347,0
+CRTO.US,D,20171129,000000,32.45,32.855,31.64,31.84,613809,0
+CRTO.US,D,20171130,000000,31.7,33.66,31.7,33.35,948707,0
+CRTO.US,D,20171201,000000,33.09,33.33,31.81,32.45,991576,0
+CRTO.US,D,20171204,000000,32.17,32.6,31.9,31.93,864739,0
+CRTO.US,D,20171205,000000,31.94,31.94,30.5,31.19,1149605,0
+CRTO.US,D,20171206,000000,30.8,31.46,30.24,30.45,1051770,0
+CRTO.US,D,20171207,000000,30.5,31.03,30.41,30.8,1348687,0
+CRTO.US,D,20171208,000000,31.27,31.455,30.61,31.4,755677,0
+CRTO.US,D,20171211,000000,31.25,32.1,31.08,31.7,1089678,0
+CRTO.US,D,20171212,000000,31.58,32.24,31.58,31.81,964934,0
+CRTO.US,D,20171213,000000,31.91,31.94,31.51,31.61,504618,0
+CRTO.US,D,20171214,000000,26.49,26.51,22,24.42,16662536,0
+CRTO.US,D,20171215,000000,24,24.4,22.59,22.65,3245572,0
+CRTO.US,D,20171218,000000,22.82,23.16,22.05,22.49,2548190,0
+CRTO.US,D,20171219,000000,22.6,23.3,22.04,23.05,1773554,0
+CRTO.US,D,20171220,000000,23.41,24.32,22.92,24.25,2838127,0
+CRTO.US,D,20171221,000000,24.25,26.1,24.1,25.17,1796169,0
+CRTO.US,D,20171222,000000,24.85,26,24.65,25.36,893759,0
+CRTO.US,D,20171226,000000,25.38,25.43,24.78,24.99,674943,0
+CRTO.US,D,20171227,000000,25.14,25.69,24.8,25.61,794772,0
+CRTO.US,D,20171228,000000,25.7,26.06,25.38,26.05,619113,0
+CRTO.US,D,20171229,000000,26,26.56,25.63,26.025,648377,0
+CRTO.US,D,20180102,000000,26.27,26.75,25.38,26.09,742371,0
+CRTO.US,D,20180103,000000,26.22,26.385,25.65,25.81,674514,0
+CRTO.US,D,20180104,000000,25.81,25.98,25.27,25.86,875806,0
+CRTO.US,D,20180105,000000,26,26.6868,25.7,26.31,839238,0
+CRTO.US,D,20180108,000000,26.05,26.5,25.73,26,565486,0
+CRTO.US,D,20180109,000000,25.88,26.17,25.69,26.07,1010957,0
+CRTO.US,D,20180110,000000,25.92,26.45,24.9,25.01,1081514,0
+CRTO.US,D,20180111,000000,25.51,25.65,25.51,25.51,913295,0
+CRTO.US,D,20180112,000000,25.51,25.87,25.23,25.5,841555,0
+CRTO.US,D,20180116,000000,25.78,26.415,25.1632,25.32,701068,0
+CRTO.US,D,20180117,000000,25.5,25.98,25.31,25.77,726810,0
+CRTO.US,D,20180118,000000,26.04,26.48,25.15,25.37,890534,0
+CRTO.US,D,20180119,000000,25.32,26.73,25.04,25.26,961450,0
+CRTO.US,D,20180122,000000,25.3,25.76,25.19,25.44,442523,0
+CRTO.US,D,20180123,000000,24.87,25.45,24.75,24.85,826575,0
+CRTO.US,D,20180124,000000,24.78,25.71,24.78,25.56,1134410,0
+CRTO.US,D,20180125,000000,25.64,25.8,24.8,25.06,1511708,0
+CRTO.US,D,20180126,000000,25.37,25.51,24.75,24.95,1077216,0
+CRTO.US,D,20180129,000000,24.95,25.28,24.79,25.26,806318,0
+CRTO.US,D,20180130,000000,25.15,25.15,24.44,25.01,576955,0
+CRTO.US,D,20180131,000000,24.79,24.8107,23.545,23.81,766305,0
+CRTO.US,D,20180201,000000,23.5,24.1,23.18,23.2,881345,0
+CRTO.US,D,20180202,000000,23.22,23.23,22.74,22.9,626069,0
+CRTO.US,D,20180205,000000,22.86,23.1,22.2,22.2,740872,0
+CRTO.US,D,20180206,000000,21.96,22.66,21,22.66,663799,0
+CRTO.US,D,20180207,000000,22.66,22.96,22.03,22.12,596975,0
+CRTO.US,D,20180208,000000,22.19,22.9099,22.03,22.54,496814,0
+CRTO.US,D,20180209,000000,22.54,23.31,22.04,22.44,928201,0
+CRTO.US,D,20180212,000000,22.61,23.2,22.5,22.92,578764,0
+CRTO.US,D,20180213,000000,22.74,23.53,22.3601,23.39,1121671,0
+CRTO.US,D,20180214,000000,29.9,30.71,27.19,30.25,6010397,0
+CRTO.US,D,20180215,000000,31,31.5698,29.55,30.51,2130606,0
+CRTO.US,D,20180216,000000,30.59,31.31,30.29,31,1180018,0
+CRTO.US,D,20180220,000000,30.87,31.24,30.21,30.27,1186330,0
+CRTO.US,D,20180221,000000,30.69,31.135,30.57,30.63,977100,0
+CRTO.US,D,20180222,000000,30.59,31.0199,30.29,30.37,519510,0
+CRTO.US,D,20180223,000000,30.45,30.88,29.83,29.99,833713,0
+CRTO.US,D,20180226,000000,30.03,30.65,29.67,30.59,767485,0
+CRTO.US,D,20180227,000000,30.7,30.87,29.565,29.62,1072245,0
+CRTO.US,D,20180228,000000,29.42,30.38,29,29.99,915566,0
+CRTO.US,D,20180301,000000,29.94,30.09,29.04,29.7,514641,0
+CRTO.US,D,20180302,000000,29.5,30.04,29.0959,29.85,372691,0
+CRTO.US,D,20180305,000000,29.83,30.01,29.53,29.99,677689,0
+CRTO.US,D,20180306,000000,29.98,30.2,29.66,30.15,500898,0
+CRTO.US,D,20180307,000000,30.11,30.14,29.8,30.04,563363,0
+CRTO.US,D,20180308,000000,30.25,30.55,30,30.35,411836,0
+CRTO.US,D,20180309,000000,30.37,30.41,29.7,30.03,632461,0
+CRTO.US,D,20180312,000000,30.15,30.64,30,30.51,528196,0
+CRTO.US,D,20180313,000000,30.55,30.65,30.16,30.26,332749,0
+CRTO.US,D,20180314,000000,30.23,30.63,30.08,30.41,380283,0
+CRTO.US,D,20180315,000000,30.25,30.71,30,30.4,390326,0
+CRTO.US,D,20180316,000000,30.22,30.45,29.98,30.02,387545,0
+CRTO.US,D,20180319,000000,29.83,30.25,29.52,30.01,527872,0
+CRTO.US,D,20180320,000000,30.24,30.265,29.79,29.9,440787,0
+CRTO.US,D,20180321,000000,29.79,29.79,28.01,28.99,877758,0
+CRTO.US,D,20180322,000000,28.81,29.31,28.21,28.64,501515,0
+CRTO.US,D,20180323,000000,28.85,29.08,28.5,28.51,417604,0
+CRTO.US,D,20180326,000000,28.76,28.76,27,27.56,977177,0
+CRTO.US,D,20180327,000000,27.62,28.83,26.84,27.6,671226,0
+CRTO.US,D,20180328,000000,27.47,27.98,26.9,27.04,796816,0
+CRTO.US,D,20180329,000000,26.89,27.1467,25.61,25.84,1956167,0
+CRTO.US,D,20180402,000000,25.94,25.98,25.08,25.32,878787,0
+CRTO.US,D,20180403,000000,25.62,26.05,25.35,25.65,952264,0
+CRTO.US,D,20180404,000000,25.21,26.82,25.2001,26.7,919752,0
+CRTO.US,D,20180405,000000,27,27.21,26.12,26.64,1384740,0
+CRTO.US,D,20180406,000000,26.38,27.44,26.11,26.7,473972,0
+CRTO.US,D,20180409,000000,26.94,27.99,26.8,26.95,736569,0
+CRTO.US,D,20180410,000000,27.19,27.76,27,27.6,335533,0
+CRTO.US,D,20180411,000000,27.69,27.99,27,27.69,413591,0
+CRTO.US,D,20180412,000000,27.85,28.02,27.49,27.7,393474,0
+CRTO.US,D,20180413,000000,27.83,27.99,27.21,27.52,276048,0
+CRTO.US,D,20180416,000000,27.57,28.11,27.24,27.82,436795,0
+CRTO.US,D,20180417,000000,27.94,28.26,27.73,27.94,366332,0
+CRTO.US,D,20180418,000000,28.06,28.708,27.45,27.93,599791,0
+CRTO.US,D,20180419,000000,28.08,28.2765,27.69,27.88,470518,0
+CRTO.US,D,20180420,000000,27.87,28.43,27.495,27.55,678159,0
+CRTO.US,D,20180423,000000,27.91,28.49,27.5513,28.11,341284,0
+CRTO.US,D,20180424,000000,28.12,29.18,26.7,27.99,406698,0
+CRTO.US,D,20180425,000000,28,28.36,27.74,27.85,699511,0
+CRTO.US,D,20180426,000000,26.85,26.85,24.75,25.74,3579842,0
+CRTO.US,D,20180427,000000,25.62,26.31,24.87,25.77,914888,0
+CRTO.US,D,20180430,000000,25.99,26.22,25.49,25.77,845317,0
+CRTO.US,D,20180501,000000,25.56,26.38,25.5011,26.07,1518510,0
+CRTO.US,D,20180502,000000,27.26,28.23,26.45,26.48,1717824,0
+CRTO.US,D,20180503,000000,26.57,27.03,26.04,26.27,1115363,0
+CRTO.US,D,20180504,000000,26.06,27.86,25.88,27.24,807981,0
+CRTO.US,D,20180507,000000,27.15,27.44,26.69,26.95,546524,0
+CRTO.US,D,20180508,000000,27,27.8218,26.65,26.74,704679,0
+CRTO.US,D,20180509,000000,27.06,27.49,26.9,27.19,506200,0
+CRTO.US,D,20180510,000000,27.19,27.39,26.93,26.99,515182,0
+CRTO.US,D,20180511,000000,27.11,27.28,26.68,26.69,531640,0
+CRTO.US,D,20180514,000000,26.7,26.85,24.72,25.99,1584398,0
+CRTO.US,D,20180515,000000,25.74,26,24.99,25.3,797223,0
+CRTO.US,D,20180516,000000,25.5,25.89,25.07,25.2,670844,0
+CRTO.US,D,20180517,000000,25.19,25.3299,24.04,24.3,1167454,0
+CRTO.US,D,20180518,000000,24.25,24.49,23.76,24.02,605418,0
+CRTO.US,D,20180521,000000,24.2,24.25,23.94,24.22,437250,0
+CRTO.US,D,20180522,000000,24.35,25.87,24.25,25.74,1460165,0
+CRTO.US,D,20180523,000000,25.75,26.2,25.425,26.2,691266,0
+CRTO.US,D,20180524,000000,25.68,26.33,25.31,25.39,628544,0
+CRTO.US,D,20180525,000000,25.42,25.63,25.02,25.34,245457,0
+CRTO.US,D,20180529,000000,25.32,25.32,24.21,24.4,597228,0
+CRTO.US,D,20180530,000000,24.55,25.18,24.33,24.47,741481,0
+CRTO.US,D,20180531,000000,24.14,24.64,23.79,24.15,868003,0
+CRTO.US,D,20180601,000000,24.17,24.72,24.03,24.27,621610,0
+CRTO.US,D,20180604,000000,24.35,25.755,24.35,25.73,2387766,0
+CRTO.US,D,20180605,000000,25.9,25.97,24.86,25.95,927435,0
+CRTO.US,D,20180606,000000,26.12,27.02,25.78,27.02,1680710,0
+CRTO.US,D,20180607,000000,27.08,28.54,27.08,27.58,2581466,0
+CRTO.US,D,20180608,000000,27.31,27.9,26.94,27.85,1770984,0
+CRTO.US,D,20180611,000000,28.01,29.3,27.9501,28.92,1288240,0
+CRTO.US,D,20180612,000000,28.81,29.7,28.59,29.39,1015873,0
+CRTO.US,D,20180613,000000,29.62,30.05,29.32,29.69,943874,0
+CRTO.US,D,20180614,000000,29.7,29.88,28.56,28.92,1350495,0
+CRTO.US,D,20180615,000000,28.78,29.3,28.32,29.29,540715,0
+CRTO.US,D,20180618,000000,29.26,29.75,28.73,29.67,441913,0
+CRTO.US,D,20180619,000000,29.51,30.38,29.17,30.2,882228,0
+CRTO.US,D,20180620,000000,30.43,33.04,30.29,32.65,3783270,0
+CRTO.US,D,20180621,000000,32.5,33.3,32.03,32.91,2060573,0
+CRTO.US,D,20180622,000000,33,34,32.35,33.86,1194588,0
+CRTO.US,D,20180625,000000,34.27,34.5,33.1,33.57,2055356,0
+CRTO.US,D,20180626,000000,33.21,33.76,32.52,33.22,899772,0
+CRTO.US,D,20180627,000000,32.77,33.66,32.56,33.22,459308,0
+CRTO.US,D,20180628,000000,33.14,33.37,29.66,32.48,1022620,0
+CRTO.US,D,20180629,000000,32.8,33.16,32.38,32.85,682101,0
+CRTO.US,D,20180702,000000,32.47,33.19,32.01,32.75,598255,0
+CRTO.US,D,20180703,000000,33,33.11,32.17,32.8,386544,0
+CRTO.US,D,20180705,000000,32.79,33.215,32.2,33.16,299424,0
+CRTO.US,D,20180706,000000,33.25,33.88,32.52,33.47,418911,0
+CRTO.US,D,20180709,000000,33.98,35,33.51,34.92,1030491,0
+CRTO.US,D,20180710,000000,34.8,35.23,34.59,35.05,463601,0
+CRTO.US,D,20180711,000000,34.74,35.28,34.36,34.97,646098,0
+CRTO.US,D,20180712,000000,34.99,35.33,34.27,34.61,691401,0
+CRTO.US,D,20180713,000000,34.38,34.7,33.85,34,380759,0
+CRTO.US,D,20180716,000000,34,34.245,32.8,33.33,697082,0
+CRTO.US,D,20180717,000000,33.57,33.74,33,33.68,1008047,0
+CRTO.US,D,20180718,000000,33.6,34.6,33.385,34.45,661336,0
+CRTO.US,D,20180719,000000,34.45,34.8,33.5,34.31,1042997,0
+CRTO.US,D,20180720,000000,34.35,34.95,34.15,34.74,563075,0
+CRTO.US,D,20180723,000000,34.58,35.115,34.46,34.94,1019876,0
+CRTO.US,D,20180724,000000,35.05,35.21,34.2,34.37,439164,0
+CRTO.US,D,20180725,000000,34.45,36.15,34.45,36,1094190,0
+CRTO.US,D,20180726,000000,35.76,36.66,34.52,36.27,1944108,0
+CRTO.US,D,20180727,000000,36.18,36.489,34.39,34.88,1204825,0
+CRTO.US,D,20180730,000000,34.82,34.82,33.45,33.55,1024566,0
+CRTO.US,D,20180731,000000,33.64,34.11,31.95,32.13,1976555,0
+CRTO.US,D,20180801,000000,30,30,25,25.98,8547816,0
+CRTO.US,D,20180802,000000,25.5,26.75,24.8003,26.27,3633730,0
+CRTO.US,D,20180803,000000,26.1,27.16,26.1,26.41,1578071,0
+CRTO.US,D,20180806,000000,26.34,26.97,26,26.67,669130,0
+CRTO.US,D,20180807,000000,26.85,27.48,26.33,27.25,1763484,0
+CRTO.US,D,20180808,000000,27.7,28.95,27.3,27.3,1253724,0
+CRTO.US,D,20180809,000000,27.3,28.24,27.3,27.61,472367,0
+CRTO.US,D,20180810,000000,27.5,27.5,26.54,26.57,561917,0
+CRTO.US,D,20180813,000000,26.57,26.92,26.2774,26.74,583350,0
+CRTO.US,D,20180814,000000,26.96,27.29,26.73,27.19,449028,0
+CRTO.US,D,20180815,000000,27,27.15,26.62,26.97,398808,0
+CRTO.US,D,20180816,000000,27.07,27.3,26.735,26.9,291564,0
+CRTO.US,D,20180817,000000,26.85,27.03,26.25,27.015,720634,0
+CRTO.US,D,20180820,000000,26.95,27.02,26.46,26.93,817167,0
+CRTO.US,D,20180821,000000,27,27.06,26.73,26.88,389943,0
+CRTO.US,D,20180822,000000,26.63,27.07,26.58,26.77,358775,0
+CRTO.US,D,20180823,000000,26.8,26.8,25.9143,26.35,685492,0
+CRTO.US,D,20180824,000000,26.33,26.49,26.13,26.29,251742,0
+CRTO.US,D,20180827,000000,26.29,26.65,26.01,26.5,371268,0
+CRTO.US,D,20180828,000000,26.44,26.95,26.05,26.12,386896,0
+CRTO.US,D,20180829,000000,26.21,26.63,25.95,26.3,690289,0
+CRTO.US,D,20180830,000000,26.36,26.41,25.245,25.45,1052966,0
+CRTO.US,D,20180831,000000,25.4,25.5876,24.73,24.81,1795833,0
+CRTO.US,D,20180904,000000,24.72,26.13,24.56,26.03,1182599,0
+CRTO.US,D,20180905,000000,26.13,26.13,25.39,25.48,798712,0
+CRTO.US,D,20180906,000000,25.53,26.22,25.11,25.47,970337,0
+CRTO.US,D,20180907,000000,24.93,25.098,21.4,23.15,3771148,0
+CRTO.US,D,20180910,000000,23.26,24.31,22.71,22.97,731889,0
+CRTO.US,D,20180911,000000,22.98,23.06,22.49,22.93,310848,0
+CRTO.US,D,20180912,000000,22.7,22.91,22.1897,22.74,490307,0
+CRTO.US,D,20180913,000000,22.76,23.97,22.76,23.86,422228,0
+CRTO.US,D,20180914,000000,23.79,23.85,22.7299,22.74,400344,0
+CRTO.US,D,20180917,000000,22.72,23.31,22.49,22.63,482318,0
+CRTO.US,D,20180918,000000,22.7,23.63,22.66,23.51,688859,0
+CRTO.US,D,20180919,000000,23.6,24.3,23.6,24.13,486081,0
+CRTO.US,D,20180920,000000,24.88,25.31,24.31,24.57,664069,0
+CRTO.US,D,20180921,000000,24.61,25.03,23.75,23.83,534247,0
+CRTO.US,D,20180924,000000,23.83,23.95,23.33,23.59,371212,0
+CRTO.US,D,20180925,000000,23.56,24,23.01,23.92,447114,0
+CRTO.US,D,20180926,000000,24,24.27,23.75,23.94,395594,0
+CRTO.US,D,20180927,000000,23.95,24.3,23.81,23.99,378434,0
+CRTO.US,D,20180928,000000,23.91,24.03,22.85,22.94,768847,0
+CRTO.US,D,20181001,000000,22.97,22.97,21.9,22.32,908861,0
+CRTO.US,D,20181002,000000,22.33,22.63,21.93,22.28,592361,0
+CRTO.US,D,20181003,000000,22.56,23.2,22.56,22.61,587015,0
+CRTO.US,D,20181004,000000,22.6,22.6,22.03,22.41,596684,0
+CRTO.US,D,20181005,000000,22.42,23.22,22.18,23.1,894278,0
+CRTO.US,D,20181008,000000,22.94,23.05,22.11,22.98,477140,0
+CRTO.US,D,20181009,000000,22.72,23.17,22.42,22.78,454906,0
+CRTO.US,D,20181010,000000,23.08,23.14,22.26,22.47,541123,0
+CRTO.US,D,20181011,000000,22.18,22.18,20.93,21.63,637587,0
+CRTO.US,D,20181012,000000,21.92,22.45,21.74,22.33,359185,0
+CRTO.US,D,20181015,000000,22.34,23.07,22.207,22.58,533106,0
+CRTO.US,D,20181016,000000,22.52,23.41,22.435,23.28,291135,0
+CRTO.US,D,20181017,000000,23.05,23.22,22.83,23.01,205626,0
+CRTO.US,D,20181018,000000,23.03,23.03,22.4163,22.57,282178,0
+CRTO.US,D,20181019,000000,22.52,22.94,21.52,21.74,522578,0
+CRTO.US,D,20181022,000000,21.9,22,21.32,21.58,380447,0
+CRTO.US,D,20181023,000000,21.31,22.16,20.8,21.86,500004,0
+CRTO.US,D,20181024,000000,21.86,22,20.47,20.48,480770,0
+CRTO.US,D,20181025,000000,20.56,21.31,20.34,21.26,269614,0
+CRTO.US,D,20181026,000000,20.93,21,20.05,20.51,462401,0
+CRTO.US,D,20181029,000000,20.66,21.45,19.85,19.99,357826,0
+CRTO.US,D,20181030,000000,20.06,20.955,19.86,20.63,578966,0
+CRTO.US,D,20181031,000000,21.34,22.78,19.87,22.52,1344222,0
+CRTO.US,D,20181101,000000,22.4,22.85,21.62,22.2,1025819,0
+CRTO.US,D,20181102,000000,22.35,22.78,21.7901,22.07,667232,0
+CRTO.US,D,20181105,000000,21.97,22.23,21.67,22.08,416688,0
+CRTO.US,D,20181106,000000,22.17,22.24,21.475,21.62,491764,0
+CRTO.US,D,20181107,000000,21.68,21.82,21.25,21.41,334691,0
+CRTO.US,D,20181108,000000,21.17,21.41,20.5,20.88,499285,0
+CRTO.US,D,20181109,000000,20.62,20.91,20.02,20.2,960196,0
+CRTO.US,D,20181112,000000,20.09,20.755,19.13,20.4,989810,0
+CRTO.US,D,20181113,000000,20.41,21.9,20.41,21.66,610872,0
+CRTO.US,D,20181114,000000,21.81,22.11,21.3325,21.74,792677,0
+CRTO.US,D,20181115,000000,21.5,22.26,20.7,21.93,793484,0
+CRTO.US,D,20181116,000000,21.82,22.38,21.82,22.01,1154333,0
+CRTO.US,D,20181119,000000,22.02,22.839,21.5,21.66,709391,0
+CRTO.US,D,20181120,000000,21.09,22.25,21.06,21.92,683500,0
+CRTO.US,D,20181121,000000,21.92,22.88,21.85,22.51,607787,0
+CRTO.US,D,20181123,000000,22.3,23.08,22.3,22.44,486005,0
+CRTO.US,D,20181126,000000,22.65,23,22.39,22.44,738086,0
+CRTO.US,D,20181127,000000,22.38,23.45,21.89,22.12,1604152,0
+CRTO.US,D,20181128,000000,22.3,23.2499,22.25,22.9,933195,0
+CRTO.US,D,20181129,000000,23.42,24.4,23.185,23.71,787423,0
+CRTO.US,D,20181130,000000,23.67,24.38,23.27,23.3,647740,0
+CRTO.US,D,20181203,000000,23.41,24.335,23.41,24.12,800589,0
+CRTO.US,D,20181204,000000,24.12,24.3,23.03,23.09,681601,0
+CRTO.US,D,20181206,000000,23.09,23.81,22.73,23.21,783266,0
+CRTO.US,D,20181207,000000,23.11,23.95,22.91,23.03,527843,0
+CRTO.US,D,20181210,000000,22.9,23.4248,22.63,22.84,719628,0
+CRTO.US,D,20181211,000000,23.1,24,22.81,23.36,577541,0
+CRTO.US,D,20181212,000000,23.57,24.72,23.25,24.42,561662,0
+CRTO.US,D,20181213,000000,24.27,24.87,24.27,24.62,701302,0
+CRTO.US,D,20181214,000000,24.2,24.44,23.42,23.58,510460,0
+CRTO.US,D,20181217,000000,23.56,24.62,23.53,23.7,1250445,0
+CRTO.US,D,20181218,000000,23.69,24.27,23.16,23.78,1088350,0
+CRTO.US,D,20181219,000000,23.78,24.01,22.76,23.14,374468,0
+CRTO.US,D,20181220,000000,22.87,23.53,22.33,22.96,731491,0
+CRTO.US,D,20181221,000000,23.05,23.5,22.65,22.85,401172,0
+CRTO.US,D,20181224,000000,22.76,23.46,22.76,23.1,263239,0
+CRTO.US,D,20181226,000000,23.2,23.45,22.91,23.34,376929,0
+CRTO.US,D,20181227,000000,23.06,23.45,22.44,23.07,649934,0
+CRTO.US,D,20181228,000000,22.93,23.3,22.2,22.66,457959,0
+CRTO.US,D,20181231,000000,22.67,23.13,22.35,22.72,564379,0
+CRTO.US,D,20190102,000000,22.65,23.99,22.42,23.76,441256,0
+CRTO.US,D,20190103,000000,23.21,24.05,22.89,23.7,441919,0
+CRTO.US,D,20190104,000000,23.05,24.11,23.05,23.69,411120,0
+CRTO.US,D,20190107,000000,23.78,23.99,23.25,23.56,433173,0
+CRTO.US,D,20190108,000000,23.6,24.335,23.495,23.91,386833,0
+CRTO.US,D,20190109,000000,24.05,24.87,24.05,24.78,472323,0
+CRTO.US,D,20190110,000000,24.6,24.86,24.28,24.71,317208,0
+CRTO.US,D,20190111,000000,24.72,25.7,24.72,25.12,443175,0
+CRTO.US,D,20190114,000000,25.13,25.59,24.98,25.16,326122,0
+CRTO.US,D,20190115,000000,25.22,25.46,24.9,25.02,429532,0
+CRTO.US,D,20190116,000000,25.06,25.38,24.74,25.17,376622,0
+CRTO.US,D,20190117,000000,25.02,25.3,24.93,25.03,305286,0
+CRTO.US,D,20190118,000000,25.11,25.32,24.71,24.95,572685,0
+CRTO.US,D,20190122,000000,24.76,25.2,23.85,23.99,430874,0
+CRTO.US,D,20190123,000000,23.85,24.76,23.73,23.98,556608,0
+CRTO.US,D,20190124,000000,23.99,24.59,23.755,24.51,167776,0
+CRTO.US,D,20190125,000000,24.32,25.1,23.92,24.87,181237,0
+CRTO.US,D,20190128,000000,24.62,24.98,23.98,24.62,211901,0
+CRTO.US,D,20190129,000000,24.74,24.84,24.35,24.42,141738,0
+CRTO.US,D,20190130,000000,24.75,24.83,24.05,24.79,200464,0
+CRTO.US,D,20190131,000000,24.71,25.24,24.71,24.9,242390,0
+CRTO.US,D,20190201,000000,24.85,26.1,24.85,25.48,375053,0
+CRTO.US,D,20190204,000000,25.42,25.82,25.21,25.76,467008,0
+CRTO.US,D,20190205,000000,25.8,26.5,25.72,26.48,693858,0
+CRTO.US,D,20190206,000000,26.71,26.76,26.15,26.6,645561,0
+CRTO.US,D,20190207,000000,26.38,26.38,25.35,26.25,659295,0
+CRTO.US,D,20190208,000000,26.08,26.46,25.67,26.41,433952,0
+CRTO.US,D,20190211,000000,26.16,26.387,24.57,24.75,940092,0
+CRTO.US,D,20190212,000000,24.86,26.19,24.1,25.66,1019609,0
+CRTO.US,D,20190213,000000,29.9,30.85,27.1,27.82,3028413,0
+CRTO.US,D,20190214,000000,27.79,28.52,26.24,27.3,818255,0
+CRTO.US,D,20190215,000000,27.36,27.665,26.85,27.28,722424,0
+CRTO.US,D,20190219,000000,26.69,27.5,26.52,27.35,521911,0
+CRTO.US,D,20190220,000000,27.5,27.53,26.76,26.9,520273,0
+CRTO.US,D,20190221,000000,26.79,27.19,26.48,26.7,437974,0
+CRTO.US,D,20190222,000000,27.11,27.66,26.67,27.47,722177,0
+CRTO.US,D,20190225,000000,27.65,27.95,27.28,27.36,371945,0
+CRTO.US,D,20190226,000000,27.48,27.71,26.76,27.16,241257,0
+CRTO.US,D,20190227,000000,27.03,27.45,26.75,27.38,415785,0
+CRTO.US,D,20190228,000000,27.24,27.51,26.98,27.14,724332,0
+CRTO.US,D,20190301,000000,27.27,27.55,26.94,27.15,422192,0
+CRTO.US,D,20190304,000000,27.21,27.45,25.8,26.52,375005,0
+CRTO.US,D,20190305,000000,26.34,27.37,26.2596,27.23,497246,0
+CRTO.US,D,20190306,000000,26.48,27.98,26.48,27.49,529297,0
+CRTO.US,D,20190307,000000,27.35,28.18,26.98,27.76,473483,0
+CRTO.US,D,20190308,000000,27.6,28.46,27.28,28.21,455838,0
+CRTO.US,D,20190311,000000,28.2,28.41,27.56,28.25,302608,0
+CRTO.US,D,20190312,000000,28.25,28.5,27.93,28.06,140756,0
+CRTO.US,D,20190313,000000,28.2,28.39,28.02,28.19,298468,0
+CRTO.US,D,20190314,000000,27.96,28.41,27.76,27.79,240319,0
+CRTO.US,D,20190315,000000,28.18,28.3,27.34,27.51,648946,0
+CRTO.US,D,20190318,000000,27.62,27.91,26.51,26.63,566253,0
+CRTO.US,D,20190319,000000,26.79,27.14,25.99,26.06,360152,0
+CRTO.US,D,20190320,000000,25.95,26.4125,25.75,25.81,379324,0
+CRTO.US,D,20190321,000000,25.69,26.7,25.4601,26.51,459187,0
+CRTO.US,D,20190322,000000,26.32,26.32,25.09,25.11,285212,0
+CRTO.US,D,20190325,000000,24.01,24.345,21.93,21.98,1539291,0
+CRTO.US,D,20190326,000000,21.21,21.68,17.74,18.2,4284741,0
+CRTO.US,D,20190327,000000,18.72,19.49,18.5101,19.14,1389999,0
+CRTO.US,D,20190328,000000,18.83,19.43,18.37,19.11,684890,0
+CRTO.US,D,20190329,000000,19.23,20.09,19.19,20.03,911962,0
+CRTO.US,D,20190401,000000,20.26,20.49,19.8,20.03,588743,0
+CRTO.US,D,20190402,000000,20.03,20.3526,19.8025,20.06,492831,0
+CRTO.US,D,20190403,000000,20.18,20.58,20.01,20.31,314584,0
+CRTO.US,D,20190404,000000,20.35,20.4331,20.03,20.2,305491,0
+CRTO.US,D,20190405,000000,20.17,20.56,20.1001,20.47,358324,0
+CRTO.US,D,20190408,000000,20.25,20.65,20.07,20.29,348377,0
+CRTO.US,D,20190409,000000,20.35,20.55,20.0201,20.41,368591,0
+CRTO.US,D,20190410,000000,20.42,20.72,20.245,20.31,426532,0
+CRTO.US,D,20190411,000000,20.28,20.28,19.72,20,575687,0
+CRTO.US,D,20190412,000000,20.19,21.06,20.06,20.86,447872,0
+CRTO.US,D,20190415,000000,20.82,21.26,20.75,21.05,399117,0
+CRTO.US,D,20190416,000000,21.08,21.81,21.08,21.73,683186,0
+CRTO.US,D,20190417,000000,21.76,22.23,21.0611,21.9,839238,0
+CRTO.US,D,20190418,000000,21.81,22.11,21.0011,21.97,403566,0
+CRTO.US,D,20190422,000000,21.88,22.38,21.615,22.25,364249,0
+CRTO.US,D,20190423,000000,22.15,22.96,22.07,22.78,456088,0
+CRTO.US,D,20190424,000000,22.78,22.78,21.95,22.09,602415,0
+CRTO.US,D,20190425,000000,21.77,22.66,21.29,22.13,569815,0
+CRTO.US,D,20190426,000000,22.14,22.48,21.98,22.11,357505,0
+CRTO.US,D,20190429,000000,22.23,22.55,21.77,22.45,719994,0
+CRTO.US,D,20190430,000000,19.85,20.37,18.895,19.78,2602205,0
+CRTO.US,D,20190501,000000,19.63,19.7,18.99,19.01,809228,0
+CRTO.US,D,20190502,000000,19,19.21,18.62,19.07,520906,0
+CRTO.US,D,20190503,000000,19.09,19.55,18.81,19.35,413865,0
+CRTO.US,D,20190506,000000,18.88,20.46,18.88,19.4,1257534,0
+CRTO.US,D,20190507,000000,19.11,19.68,19.06,19.14,420744,0
+CRTO.US,D,20190508,000000,19.08,21.2,18.61,20.93,1315587,0
+CRTO.US,D,20190509,000000,20.79,21.12,20.175,20.72,727570,0
+CRTO.US,D,20190510,000000,20.74,20.74,19.63,19.85,611698,0
+CRTO.US,D,20190513,000000,19.78,19.95,19.1835,19.48,404495,0
+CRTO.US,D,20190514,000000,19.59,20.05,19.06,19.4,549838,0
+CRTO.US,D,20190515,000000,19.4,19.91,19.225,19.75,333268,0
+CRTO.US,D,20190516,000000,19.56,20.1,19.56,19.95,346120,0
+CRTO.US,D,20190517,000000,19.95,20.57,19.84,20.34,1062643,0
+CRTO.US,D,20190520,000000,20.38,20.47,19.56,19.88,280506,0
+CRTO.US,D,20190521,000000,20.12,20.52,20.12,20.18,186442,0
+CRTO.US,D,20190522,000000,20.17,20.44,19.725,19.81,155833,0
+CRTO.US,D,20190523,000000,19.59,19.59,18.88,19.09,361476,0
+CRTO.US,D,20190524,000000,19.23,19.64,18.96,19.5,389182,0
+CRTO.US,D,20190528,000000,19.5,19.84,19.15,19.17,160500,0
+CRTO.US,D,20190529,000000,19.07,19.29,18.99,19.07,275610,0
+CRTO.US,D,20190530,000000,19.08,19.26,18.71,18.81,356814,0
+CRTO.US,D,20190531,000000,18.7,18.7,18.2026,18.36,463627,0
+CRTO.US,D,20190603,000000,18.1,18.62,17.92,18.07,658477,0
+CRTO.US,D,20190604,000000,18.06,18.64,18.04,18.46,685099,0
+CRTO.US,D,20190605,000000,18.74,19.64,18.46,18.97,1404602,0
+CRTO.US,D,20190606,000000,19.05,19.27,18.585,18.63,369430,0
+CRTO.US,D,20190607,000000,18.58,19.04,18.57,18.84,320954,0
+CRTO.US,D,20190610,000000,18.9,19.06,18.47,18.52,381751,0
+CRTO.US,D,20190611,000000,18.91,19.01,18.57,18.88,175802,0
+CRTO.US,D,20190612,000000,18.76,19.04,18.22,18.3,354387,0
+CRTO.US,D,20190613,000000,18.37,18.585,17.95,18.46,749448,0
+CRTO.US,D,20190614,000000,18.39,18.61,18.17,18.58,482991,0
+CRTO.US,D,20190617,000000,18.76,18.88,18.45,18.55,568022,0
+CRTO.US,D,20190618,000000,18.6,19.7,18.47,18.55,1354272,0
+CRTO.US,D,20190619,000000,18.65,18.9,18.205,18.56,885121,0
+CRTO.US,D,20190620,000000,18.89,18.96,18.17,18.57,1035893,0
+CRTO.US,D,20190621,000000,18.54,18.64,18.27,18.41,311414,0
+CRTO.US,D,20190624,000000,18.42,18.58,17.85,18.07,261017,0
+CRTO.US,D,20190625,000000,18.07,18.29,17.86,17.96,342696,0
+CRTO.US,D,20190626,000000,17.74,17.74,16.51,16.61,1708582,0
+CRTO.US,D,20190627,000000,16.61,17.45,16.46,17.11,958455,0
+CRTO.US,D,20190628,000000,17.39,17.66,17.16,17.21,590449,0
+CRTO.US,D,20190701,000000,17.53,17.5881,17.12,17.32,327553,0
+CRTO.US,D,20190702,000000,17.24,17.78,17.23,17.74,342914,0
+CRTO.US,D,20190703,000000,17.93,17.94,17.66,17.74,141056,0
+CRTO.US,D,20190705,000000,17.81,18.35,17.7,18.11,318841,0
+CRTO.US,D,20190708,000000,18.01,18.0729,17.74,17.79,284496,0
+CRTO.US,D,20190709,000000,17.05,18.14,17.05,18,162515,0
+CRTO.US,D,20190710,000000,17.65,18.28,17.65,17.97,235784,0
+CRTO.US,D,20190711,000000,18,18.165,17.85,17.97,122833,0
+CRTO.US,D,20190712,000000,18.01,18.07,17.85,17.92,143200,0
+CRTO.US,D,20190715,000000,17.64,17.84,17.33,17.81,315823,0
+CRTO.US,D,20190716,000000,17.76,17.99,17.675,17.8,332757,0
+CRTO.US,D,20190717,000000,17.79,18.115,17.51,17.79,379201,0
+CRTO.US,D,20190718,000000,17.74,17.94,17.53,17.71,234716,0
+CRTO.US,D,20190719,000000,17.76,17.95,17.46,17.56,302275,0
+CRTO.US,D,20190722,000000,17.55,17.66,17.44,17.6,601154,0
+CRTO.US,D,20190723,000000,17.63,17.99,17.63,17.89,257928,0
+CRTO.US,D,20190724,000000,17.89,18.28,17.89,18.02,248429,0
+CRTO.US,D,20190725,000000,18.17,18.25,17.9,18.13,320184,0
+CRTO.US,D,20190726,000000,18.26,18.69,18.16,18.49,255257,0
+CRTO.US,D,20190729,000000,18.56,18.7,18.17,18.51,323748,0
+CRTO.US,D,20190730,000000,18.27,18.67,18.24,18.5,375740,0
+CRTO.US,D,20190731,000000,19.5,20.46,18.63,18.97,1129359,0
+CRTO.US,D,20190801,000000,19.12,20.4,19.12,19.85,1084880,0
+CRTO.US,D,20190802,000000,19.58,20.03,19.2576,19.95,618534,0
+CRTO.US,D,20190805,000000,19.28,19.8,19.27,19.62,536230,0
+CRTO.US,D,20190806,000000,19.7,20.03,19.6275,19.88,490122,0
+CRTO.US,D,20190807,000000,19.86,20.2,19.41,19.71,342419,0
+CRTO.US,D,20190808,000000,19.72,20.19,19.52,20,247216,0
+CRTO.US,D,20190809,000000,19.8,19.99,19.41,19.47,224898,0
+CRTO.US,D,20190812,000000,19.25,19.695,19.2,19.62,243817,0
+CRTO.US,D,20190813,000000,19.49,20.04,19.2339,19.53,235263,0
+CRTO.US,D,20190814,000000,19.5,19.52,18.28,18.35,476322,0
+CRTO.US,D,20190815,000000,18.42,18.67,18.1,18.6,336023,0
+CRTO.US,D,20190816,000000,18.845,19.21,18.7,19.07,231486,0
+CRTO.US,D,20190819,000000,19.07,19.52,19.07,19.3,232902,0
+CRTO.US,D,20190820,000000,19.26,19.51,19.2,19.33,152060,0
+CRTO.US,D,20190821,000000,19.36,19.5,19.19,19.43,170107,0
+CRTO.US,D,20190822,000000,19.42,19.54,19.17,19.26,247975,0
+CRTO.US,D,20190823,000000,19.04,19.305,18.52,18.52,295163,0
+CRTO.US,D,20190826,000000,18.65,18.78,18.24,18.45,324156,0
+CRTO.US,D,20190827,000000,18.45,18.68,18.07,18.37,416751,0
+CRTO.US,D,20190828,000000,18.4,18.94,18.11,18.71,369996,0
+CRTO.US,D,20190829,000000,19.12,19.82,19.02,19.34,420955,0
+CRTO.US,D,20190830,000000,19.62,19.9,19.42,19.42,379631,0
+CRTO.US,D,20190903,000000,19.13,19.37,18.43,18.6,588372,0
+CRTO.US,D,20190904,000000,18.6,19.05,18.08,18.29,505117,0
+CRTO.US,D,20190905,000000,18.36,19.55,18.14,19,727249,0
+CRTO.US,D,20190906,000000,19.06,19.22,18.81,18.92,421952,0
+CRTO.US,D,20190909,000000,18.99,19.17,18.79,19.13,340368,0
+CRTO.US,D,20190910,000000,19.12,19.52,18.86,19.34,461025,0
+CRTO.US,D,20190911,000000,19.02,19.41,19.02,19.18,281656,0
+CRTO.US,D,20190912,000000,19.22,19.64,19.01,19.42,446683,0
+CRTO.US,D,20190913,000000,19.44,19.61,19.05,19.5,411718,0
+CRTO.US,D,20190916,000000,19.52,19.93,19.26,19.42,331507,0
+CRTO.US,D,20190917,000000,19.32,20,19.32,19.71,421845,0
+CRTO.US,D,20190918,000000,19.57,19.8011,19.42,19.56,281933,0
+CRTO.US,D,20190919,000000,19.6,19.87,19.43,19.51,189981,0
+CRTO.US,D,20190920,000000,19.56,19.71,19.3758,19.51,536070,0
+CRTO.US,D,20190923,000000,19.52,19.61,19.44,19.49,396027,0
+CRTO.US,D,20190924,000000,19.45,19.57,18.97,19.09,227279,0
+CRTO.US,D,20190925,000000,19.11,19.68,19.06,19.44,232066,0
+CRTO.US,D,20190926,000000,19.31,19.5,18.98,19.39,209618,0
+CRTO.US,D,20190927,000000,19.26,19.57,18.31,18.53,339433,0
+CRTO.US,D,20190930,000000,18.58,18.84,18.16,18.69,299987,0
+CRTO.US,D,20191001,000000,18.89,19.19,18.73,18.88,317190,0
+CRTO.US,D,20191002,000000,18.69,18.94,18.3476,18.81,230389,0
+CRTO.US,D,20191003,000000,18.59,18.79,18.325,18.35,266663,0
+CRTO.US,D,20191004,000000,18.16,18.52,17.51,17.78,380498,0
+CRTO.US,D,20191007,000000,17.64,18.34,17.61,18.06,313965,0
+CRTO.US,D,20191008,000000,18,18.07,17.67,17.72,237373,0
+CRTO.US,D,20191009,000000,17.87,18.01,17.69,17.89,168877,0
+CRTO.US,D,20191010,000000,17.86,18.1,17.8,18.06,306188,0
+CRTO.US,D,20191011,000000,18.08,18.82,18.08,18.44,476301,0
+CRTO.US,D,20191014,000000,18.3,18.74,18.3,18.6,189495,0
+CRTO.US,D,20191015,000000,18.44,18.79,18.16,18.26,314854,0
+CRTO.US,D,20191016,000000,18.2,18.36,17.94,18.14,177533,0
+CRTO.US,D,20191017,000000,18.25,19,18.25,18.96,273483,0
+CRTO.US,D,20191018,000000,18.98,19.27,18.88,19.02,187816,0
+CRTO.US,D,20191021,000000,19.08,19.52,19.02,19.36,197106,0
+CRTO.US,D,20191022,000000,19.28,19.5689,19.26,19.3,293371,0
+CRTO.US,D,20191023,000000,19.17,19.41,18.87,19.4,192303,0
+CRTO.US,D,20191024,000000,19.25,19.75,19.04,19.63,472524,0
+CRTO.US,D,20191025,000000,19.63,20.24,19.58,20.18,425558,0
+CRTO.US,D,20191028,000000,20.33,20.765,20.16,20.34,461564,0
+CRTO.US,D,20191029,000000,20.4,20.7,20,20.61,476299,0
+CRTO.US,D,20191030,000000,18.25,18.837,16.82,17.63,1784552,0
+CRTO.US,D,20191031,000000,17.36,17.36,16.29,16.7,1076173,0
+CRTO.US,D,20191101,000000,16.35,17.48,15.901,17.05,1324255,0
+CRTO.US,D,20191104,000000,17.17,17.61,17.08,17.44,579949,0
+CRTO.US,D,20191105,000000,17.5,18.195,17,18.11,511290,0
+CRTO.US,D,20191106,000000,18.25,18.35,17.92,18,332444,0
+CRTO.US,D,20191107,000000,18.1,18.54,18.1,18.26,391830,0
+CRTO.US,D,20191108,000000,18.34,18.415,17.75,17.86,327775,0
+CRTO.US,D,20191111,000000,17.87,17.91,17.52,17.59,280946,0
+CRTO.US,D,20191112,000000,18.09,18.09,17.32,17.42,370059,0
+CRTO.US,D,20191113,000000,17.44,17.66,17.08,17.21,332018,0
+CRTO.US,D,20191114,000000,16.96,17.4,16.82,16.93,529376,0
+CRTO.US,D,20191115,000000,16.95,17.02,16.435,16.57,1573145,0
+CRTO.US,D,20191118,000000,16.41,16.95,16.41,16.72,3162014,0
+CRTO.US,D,20191119,000000,16.9,17.07,16.85,16.85,849667,0
+CRTO.US,D,20191120,000000,16.81,17.24,16.78,16.85,509992,0
+CRTO.US,D,20191121,000000,16.81,17.15,16.81,17.01,456454,0
+CRTO.US,D,20191122,000000,17.15,17.51,17.15,17.29,412434,0
+CRTO.US,D,20191125,000000,17.3,17.49,17.02,17.08,464501,0
+CRTO.US,D,20191126,000000,16.84,17.54,16.8,17.09,416749,0
+CRTO.US,D,20191127,000000,17.02,17.48,17.02,17.18,333786,0
+CRTO.US,D,20191129,000000,17.19,18.19,17.19,17.85,459235,0
+CRTO.US,D,20191202,000000,17.99,18,17.32,17.67,332632,0
+CRTO.US,D,20191203,000000,17.49,17.6,17.07,17.46,401655,0
+CRTO.US,D,20191204,000000,17.45,17.79,17.26,17.29,265480,0
+CRTO.US,D,20191205,000000,17.36,17.64,17.26,17.41,236538,0
+CRTO.US,D,20191206,000000,17.52,17.879,17.31,17.46,275284,0
+CRTO.US,D,20191209,000000,17.32,17.72,17.32,17.39,219748,0
+CRTO.US,D,20191210,000000,17.66,17.66,17.29,17.36,260124,0
+CRTO.US,D,20191211,000000,17.3,17.54,17.14,17.31,228757,0
+CRTO.US,D,20191212,000000,17.17,17.58,17.17,17.22,381592,0
+CRTO.US,D,20191213,000000,17.12,17.36,17,17.15,313292,0
+CRTO.US,D,20191216,000000,17.12,17.33,17.03,17.17,288622,0
+CRTO.US,D,20191217,000000,17.01,17.33,16.91,17.24,275057,0
+CRTO.US,D,20191218,000000,17.21,17.35,17.1,17.16,361975,0
+CRTO.US,D,20191219,000000,17.02,17.42,17.02,17.32,257382,0
+CRTO.US,D,20191220,000000,17.33,17.56,16.97,17.14,290099,0
+CRTO.US,D,20191223,000000,16.95,17.23,16.95,17.07,208759,0
+CRTO.US,D,20191224,000000,17.23,17.41,16.9835,17.33,98014,0
+CRTO.US,D,20191226,000000,17.31,17.38,17.05,17.29,152311,0
+CRTO.US,D,20191227,000000,17.12,17.38,17,17.21,199855,0
+CRTO.US,D,20191230,000000,17.18,17.57,16.98,17.15,276838,0
+CRTO.US,D,20191231,000000,17.1,17.37,16.96,17.33,177139,0
+CRTO.US,D,20200102,000000,17.35,17.5718,17.01,17.21,153780,0
+CRTO.US,D,20200103,000000,17.01,17.81,17,17.46,254531,0
+CRTO.US,D,20200106,000000,17.29,17.62,17.2103,17.48,208571,0
+CRTO.US,D,20200107,000000,17.44,17.66,17.26,17.44,139565,0
+CRTO.US,D,20200108,000000,17.45,17.62,17.33,17.46,91959,0
+CRTO.US,D,20200109,000000,17.5,17.9,17.4388,17.84,842331,0
+CRTO.US,D,20200110,000000,17.86,18.31,17.86,18,278933,0
+CRTO.US,D,20200113,000000,17.93,18.29,17.92,18.17,397900,0
+CRTO.US,D,20200114,000000,18.17,18.52,13.68,15.29,2462732,0
+CRTO.US,D,20200115,000000,15.12,15.38,13.66,13.81,2861464,0
+CRTO.US,D,20200116,000000,14.47,14.92,13.9,13.99,1049833,0
+CRTO.US,D,20200117,000000,14.08,14.72,13.95,14.02,683043,0
+CRTO.US,D,20200121,000000,14.02,14.55,13.96,14.41,802805,0
+CRTO.US,D,20200122,000000,14.41,15.265,14.39,14.76,805187,0
+CRTO.US,D,20200123,000000,14.78,15.105,14.71,14.99,346359,0
+CRTO.US,D,20200124,000000,15.02,15.1215,14.555,14.8,347175,0
+CRTO.US,D,20200127,000000,14.5,15.28,14.33,15.09,620317,0
+CRTO.US,D,20200128,000000,15.13,15.84,15.13,15.68,601017,0
+CRTO.US,D,20200129,000000,15.79,16.07,15.39,15.63,505568,0
+CRTO.US,D,20200130,000000,15.51,15.66,15.19,15.54,319016,0
+CRTO.US,D,20200131,000000,15.45,15.61,15.24,15.39,554719,0
+CRTO.US,D,20200203,000000,15.59,15.77,15.31,15.6,612227,0
+CRTO.US,D,20200204,000000,15.63,16.29,15.23,15.39,500369,0
+CRTO.US,D,20200205,000000,15.46,15.84,15.46,15.71,400726,0
+CRTO.US,D,20200206,000000,15.61,15.93,15.545,15.64,465706,0
+CRTO.US,D,20200207,000000,15.64,15.64,15.04,15.18,546067,0
+CRTO.US,D,20200210,000000,15.19,15.26,14.92,15.01,457770,0
+CRTO.US,D,20200211,000000,15.7,15.91,13.71,14.02,1812657,0
+CRTO.US,D,20200212,000000,13.71,14.25,13.15,13.5,1743615,0
+CRTO.US,D,20200213,000000,13.45,14,13.255,13.8,1018379,0
+CRTO.US,D,20200214,000000,13.69,13.99,13.56,13.88,871301,0
+CRTO.US,D,20200218,000000,13.75,14.005,13.68,13.72,947785,0
+CRTO.US,D,20200219,000000,13.85,13.99,13.66,13.7,806208,0
+CRTO.US,D,20200220,000000,13.7,13.91,13.08,13.12,747402,0
+CRTO.US,D,20200221,000000,13.11,13.295,12.96,13.26,818396,0
+CRTO.US,D,20200224,000000,12.86,13.18,12.47,12.47,541483,0
+CRTO.US,D,20200225,000000,12.52,12.81,12.48,12.8,1344383,0
+CRTO.US,D,20200226,000000,12.78,12.8936,12.56,12.62,359093,0
+CRTO.US,D,20200227,000000,12.455,12.93,12.4,12.66,910031,0
+CRTO.US,D,20200228,000000,12.31,12.84,12.31,12.67,607024,0
+CRTO.US,D,20200302,000000,12.6,12.73,12.21,12.34,734070,0
+CRTO.US,D,20200303,000000,12.01,12.43,11.61,11.67,896567,0
+CRTO.US,D,20200304,000000,11.64,12.25,11.33,11.74,931635,0
+CRTO.US,D,20200305,000000,11.59,11.98,10.88,10.91,564565,0
+CRTO.US,D,20200306,000000,10.85,10.9863,10.29,10.45,514320,0
+CRTO.US,D,20200309,000000,9.64,10.11,6.92,9.91,441764,0
+CRTO.US,D,20200310,000000,10.1,10.29,9.22,9.71,482683,0
+CRTO.US,D,20200311,000000,9.56,9.97,9.41,9.52,550879,0
+CRTO.US,D,20200312,000000,9,9.14,7.9,8.01,984475,0
+CRTO.US,D,20200313,000000,8.3,9.1,8.19,9.06,713306,0
+CRTO.US,D,20200316,000000,7.92,8.7,7.14,7.63,905318,0
+CRTO.US,D,20200317,000000,7.69,7.75,6.52,6.76,825850,0
+CRTO.US,D,20200318,000000,6.39,6.92,5.89,6.38,899758,0
+CRTO.US,D,20200319,000000,6.35,7.25,6.21,6.87,901839,0
+CRTO.US,D,20200320,000000,7.08,7.59,6.69,7,1024717,0
+CRTO.US,D,20200323,000000,6.91,7.035,6.3,6.78,428471,0
+CRTO.US,D,20200324,000000,7.02,7.86,7.02,7.46,423765,0
+CRTO.US,D,20200325,000000,7.83,8.075,7.04,8,861232,0
+CRTO.US,D,20200326,000000,8,8.1299,7.18,7.25,478713,0
+CRTO.US,D,20200327,000000,7,8.02,6.6,7.87,525615,0
+CRTO.US,D,20200330,000000,8.2,8.29,7.6,7.72,470615,0
+CRTO.US,D,20200331,000000,7.84,8.15,7.77,7.95,487244,0
+CRTO.US,D,20200401,000000,7.81,7.99,7.44,7.54,334569,0
+CRTO.US,D,20200402,000000,8.67,9.89,8.21,8.54,2430525,0
+CRTO.US,D,20200403,000000,8.51,8.84,8.33,8.5,629637,0
+CRTO.US,D,20200406,000000,9.07,9.07,8.52,8.6,449492,0
+CRTO.US,D,20200407,000000,9.01,9.23,8.785,8.89,860335,0
+CRTO.US,D,20200408,000000,9.4,9.4,8.7,8.98,405536,0
+CRTO.US,D,20200409,000000,9.24,9.87,9.02,9.68,860286,0
+CRTO.US,D,20200413,000000,9.62,9.62,8.93,9.38,377293,0
+CRTO.US,D,20200414,000000,9.39,9.6,9.1,9.41,443277,0
+CRTO.US,D,20200415,000000,9.04,9.05,8.57,8.68,293600,0
+CRTO.US,D,20200416,000000,8.65,8.77,8.19,8.42,449088,0
+CRTO.US,D,20200417,000000,8.54,9.11,8.33,9.11,400310,0
+CRTO.US,D,20200420,000000,9,9.72,8.59,9.45,832558,0
+CRTO.US,D,20200421,000000,9.36,9.39,8.9925,9.02,252754,0
+CRTO.US,D,20200422,000000,9.08,9.5,9.01,9.41,313821,0
+CRTO.US,D,20200423,000000,9.46,9.871,9.285,9.63,193263,0
+CRTO.US,D,20200424,000000,9.71,9.78,9.345,9.65,237218,0
+CRTO.US,D,20200427,000000,9.84,10.23,9.7,10.16,440045,0
+CRTO.US,D,20200428,000000,10.53,10.6,9.73,9.99,484143,0
+CRTO.US,D,20200429,000000,11.07,11.6,9.88,10.26,1321288,0
+CRTO.US,D,20200430,000000,9.82,10.38,8.9,9.93,392531,0
+CRTO.US,D,20200501,000000,9.5,9.8,9.43,9.51,521293,0
+CRTO.US,D,20200504,000000,9.51,9.64,9.1452,9.59,519672,0
+CRTO.US,D,20200505,000000,9.6,9.85,9.28,9.32,329422,0
+CRTO.US,D,20200506,000000,9.48,10.07,9.34,9.7,457877,0
+CRTO.US,D,20200507,000000,9.74,10.15,9.44,9.57,314903,0
+CRTO.US,D,20200508,000000,9.73,10.15,9.57,10.04,275086,0
+CRTO.US,D,20200511,000000,10.04,10.04,9.56,9.68,200275,0
+CRTO.US,D,20200512,000000,9.66,9.75,9.2,9.23,162575,0
+CRTO.US,D,20200513,000000,9.25,9.78,8.55,8.89,255912,0
+CRTO.US,D,20200514,000000,8.72,9.29,8.555,9.19,192648,0
+CRTO.US,D,20200515,000000,9.28,9.6,9.24,9.36,198249,0
+CRTO.US,D,20200518,000000,9.56,10.32,9.56,10.1,384473,0
+CRTO.US,D,20200519,000000,10.05,10.21,9.85,9.95,260405,0
+CRTO.US,D,20200520,000000,9.94,10.25,9.79,9.84,300723,0
+CRTO.US,D,20200521,000000,9.92,10.15,9.77,9.84,351855,0
+CRTO.US,D,20200522,000000,9.84,10,9.74,9.81,505870,0
+CRTO.US,D,20200526,000000,10,10.31,9.94,10.03,612216,0
+CRTO.US,D,20200527,000000,10.25,10.3,9.9,10.07,463489,0
+CRTO.US,D,20200528,000000,9.99,10.175,9.69,9.73,551598,0
+CRTO.US,D,20200529,000000,9.89,10.62,9.61,10.25,1010404,0
+CRTO.US,D,20200601,000000,10.32,10.85,10.32,10.43,369551,0
+CRTO.US,D,20200602,000000,10.71,11.18,10.28,11.13,992421,0
+CRTO.US,D,20200603,000000,11.97,13.3,11.82,13.25,1528444,0
+CRTO.US,D,20200604,000000,13.7,14.11,13.28,14.05,1276443,0
+CRTO.US,D,20200605,000000,13.82,14.85,13.59,14.62,764393,0
+CRTO.US,D,20200608,000000,14.65,15.17,14.37,14.65,566369,0
+CRTO.US,D,20200609,000000,14.44,14.44,13.61,13.64,472101,0
+CRTO.US,D,20200610,000000,13.64,13.76,13.2,13.3,470205,0
+CRTO.US,D,20200611,000000,12.57,13.07,12.52,12.75,444671,0
+CRTO.US,D,20200612,000000,12.93,13.43,12.3,12.61,414058,0
+CRTO.US,D,20200615,000000,12.23,12.92,12.23,12.58,261428,0
+CRTO.US,D,20200616,000000,12.61,12.72,12.03,12.45,465426,0
+CRTO.US,D,20200617,000000,12.57,12.8129,12.28,12.57,333539,0
+CRTO.US,D,20200618,000000,12.54,12.98,12.32,12.45,280211,0
+CRTO.US,D,20200619,000000,12.49,12.84,12.29,12.47,243265,0
+CRTO.US,D,20200622,000000,12.39,12.53,11.95,12.39,425320,0
+CRTO.US,D,20200623,000000,12.67,13.475,12.65,13.06,668589,0
+CRTO.US,D,20200624,000000,12.43,12.43,11,11.02,1014119,0
+CRTO.US,D,20200625,000000,11.09,11.59,11.06,11.51,292248,0
+CRTO.US,D,20200626,000000,11.24,11.55,10.81,11.16,382396,0
+CRTO.US,D,20200629,000000,11.1,11.37,10.93,11.3,192634,0
+CRTO.US,D,20200630,000000,11.32,11.46,10.97,11.39,252096,0
+CRTO.US,D,20200701,000000,11.49,11.875,11.41,11.55,278887,0
+CRTO.US,D,20200702,000000,11.79,11.97,11.31,11.37,313594,0
+CRTO.US,D,20200706,000000,14.23,14.99,13.03,13.25,1300538,0
+CRTO.US,D,20200707,000000,13.37,13.6,12.69,12.78,619106,0
+CRTO.US,D,20200708,000000,12.75,13.2,12.71,13.07,348841,0
+CRTO.US,D,20200709,000000,12.97,13.155,12.5,12.69,230660,0
+CRTO.US,D,20200710,000000,12.64,12.83,12.25,12.7,291316,0
+CRTO.US,D,20200713,000000,12.8,12.98,11.83,11.84,920289,0
+CRTO.US,D,20200714,000000,11.64,12.13,11.64,11.9,284599,0
+CRTO.US,D,20200715,000000,12.22,12.45,11.97,12.18,257621,0
+CRTO.US,D,20200716,000000,12.01,12.45,11.99,12.35,287282,0
+CRTO.US,D,20200717,000000,12.14,12.73,12.14,12.7,280603,0
+CRTO.US,D,20200720,000000,12.69,12.81,12.365,12.7,383183,0
+CRTO.US,D,20200721,000000,12.84,13.22,12.84,12.96,518134,0
+CRTO.US,D,20200722,000000,12.84,13.01,12.49,12.49,419499,0
+CRTO.US,D,20200723,000000,12.46,13.05,12.41,12.62,503178,0
+CRTO.US,D,20200724,000000,12.61,13.42,12.41,13.17,1230867,0
+CRTO.US,D,20200727,000000,13.26,13.74,13.06,13.45,678384,0
+CRTO.US,D,20200728,000000,13.5,13.64,13.04,13.52,651619,0
+CRTO.US,D,20200729,000000,13.06,13.54,12.45,12.88,826618,0
+CRTO.US,D,20200730,000000,13,13.0703,11.86,13.04,1109153,0
+CRTO.US,D,20200731,000000,13.03,13.82,13,13.69,993038,0
+CRTO.US,D,20200803,000000,13.57,14.88,13.57,14.35,928448,0
+CRTO.US,D,20200804,000000,14.3,14.85,14.21,14.22,581232,0
+CRTO.US,D,20200805,000000,14.6,14.6,14.12,14.36,497870,0
+CRTO.US,D,20200806,000000,14.13,14.23,13.72,13.95,288510,0
+CRTO.US,D,20200807,000000,13.96,14.435,13.86,14.24,213572,0
+CRTO.US,D,20200810,000000,14.03,14.42,13.6,13.85,285952,0
+CRTO.US,D,20200811,000000,14.08,14.27,13.66,13.73,220638,0
+CRTO.US,D,20200812,000000,13.89,13.89,13.27,13.57,305622,0
+CRTO.US,D,20200813,000000,13.51,13.51,13.05,13.25,343444,0
+CRTO.US,D,20200814,000000,13.17,13.6,12.99,13.32,138619,0
+CRTO.US,D,20200817,000000,13.71,13.98,13.23,13.42,209813,0
+CRTO.US,D,20200818,000000,13.35,13.69,13.2,13.52,214805,0
+CRTO.US,D,20200819,000000,13.44,13.64,13.3,13.35,119430,0
+CRTO.US,D,20200820,000000,13.27,13.4,12.97,13.29,190896,0
+CRTO.US,D,20200821,000000,13.4,13.4,13.08,13.3,122043,0
+CRTO.US,D,20200824,000000,13.32,13.57,13.11,13.57,139031,0
+CRTO.US,D,20200825,000000,13.5,13.62,13.32,13.49,233355,0
+CRTO.US,D,20200826,000000,13.65,13.94,13.56,13.56,207508,0
+CRTO.US,D,20200827,000000,13.4,13.61,13.26,13.5,121007,0
+CRTO.US,D,20200828,000000,13.79,13.79,13.5,13.65,136107,0
+CRTO.US,D,20200831,000000,13.38,13.56,12.74,13.02,317219,0
+CRTO.US,D,20200901,000000,12.9,13.15,12.86,13.12,281515,0
+CRTO.US,D,20200902,000000,13.2,13.57,12.95,13.43,181971,0
+CRTO.US,D,20200903,000000,13.19,13.44,12.47,12.9,290018,0
+CRTO.US,D,20200904,000000,12.98,13.025,12.2,12.7,205322,0
+CRTO.US,D,20200908,000000,12.43,12.55,12.08,12.25,242522,0
+CRTO.US,D,20200909,000000,12.48,12.48,11.87,12.22,196263,0
+CRTO.US,D,20200910,000000,12.26,12.41,11.9,12.16,229510,0
+CRTO.US,D,20200911,000000,12.25,12.63,12.01,12.6,374697,0
+CRTO.US,D,20200914,000000,12.65,12.82,12.61,12.78,108352,0
+CRTO.US,D,20200915,000000,12.82,12.8286,12.23,12.42,215145,0
+CRTO.US,D,20200916,000000,12.3,12.89,12.18,12.69,304113,0
+CRTO.US,D,20200917,000000,12.41,13.48,12.27,12.77,328143,0
+CRTO.US,D,20200918,000000,12.77,13,12.45,12.48,384701,0
+CRTO.US,D,20200921,000000,12.2,12.56,11.9,12.43,187895,0
+CRTO.US,D,20200922,000000,12.49,12.55,12.18,12.37,173058,0
+CRTO.US,D,20200923,000000,12.27,12.48,11.77,11.8,286787,0
+CRTO.US,D,20200924,000000,11.8,11.81,11.49,11.7,229392,0
+CRTO.US,D,20200925,000000,11.7,12.11,11.59,12.05,206945,0
+CRTO.US,D,20200928,000000,12.14,12.27,11.91,12,176495,0
+CRTO.US,D,20200929,000000,12.03,12.1225,11.6,11.79,248704,0
+CRTO.US,D,20200930,000000,11.8,12.26,11.8,12.19,353991,0
+CRTO.US,D,20201001,000000,12.3,12.56,12.08,12.13,180193,0
+CRTO.US,D,20201002,000000,12.02,12.65,12,12.47,245118,0
+CRTO.US,D,20201005,000000,12.47,12.72,12.39,12.62,166256,0
+CRTO.US,D,20201006,000000,12.67,12.74,12.39,12.49,201801,0
+CRTO.US,D,20201007,000000,12.75,12.835,12.37,12.42,376161,0
+CRTO.US,D,20201008,000000,12.48,12.78,12.34,12.68,196491,0
+CRTO.US,D,20201009,000000,12.62,12.8633,12.45,12.63,125190,0
+CRTO.US,D,20201012,000000,12.66,12.87,12.42,12.7,348762,0
+CRTO.US,D,20201013,000000,12.64,13.115,12.55,12.95,344286,0
+CRTO.US,D,20201014,000000,13,13.56,12.73,12.73,216810,0
+CRTO.US,D,20201015,000000,12.57,12.69,12.48,12.52,254638,0
+CRTO.US,D,20201016,000000,12.3,12.61,12.0742,12.41,208849,0
+CRTO.US,D,20201019,000000,12.46,12.72,12.43,12.49,356683,0
+CRTO.US,D,20201020,000000,12.55,12.915,12.5,12.91,180070,0
+CRTO.US,D,20201021,000000,13.05,13.24,12.67,12.67,326998,0
+CRTO.US,D,20201022,000000,12.72,13.03,12.51,13,176665,0
+CRTO.US,D,20201023,000000,13.15,13.87,13.1,13.83,288505,0
+CRTO.US,D,20201026,000000,13.61,14.15,13.17,13.78,582656,0
+CRTO.US,D,20201027,000000,13.8,14.14,13.41,14,375678,0
+CRTO.US,D,20201028,000000,12.9,14.35,12.56,14.01,456273,0
+CRTO.US,D,20201029,000000,14.76,16.96,14.76,16.95,1641259,0
+CRTO.US,D,20201030,000000,16.5,17.4,16.5,17.16,1257622,0
+CRTO.US,D,20201102,000000,17.2,17.23,16.375,16.47,574582,0
+CRTO.US,D,20201103,000000,16.47,16.81,15.865,15.98,526881,0
+CRTO.US,D,20201104,000000,15.98,16.63,15.68,16.36,210919,0
+CRTO.US,D,20201105,000000,16.51,17.24,16.4,17,361903,0
+CRTO.US,D,20201106,000000,16.9,17.41,16.6,16.79,381276,0
+CRTO.US,D,20201109,000000,16.72,17.42,16.5,17.14,577489,0
+CRTO.US,D,20201110,000000,17.13,17.15,16.42,16.48,320929,0
+CRTO.US,D,20201111,000000,16.54,16.72,16.29,16.42,262286,0
+CRTO.US,D,20201112,000000,16.32,16.79,16.31,16.5,340688,0
+CRTO.US,D,20201113,000000,16.72,17.29,16.5,17.14,417852,0
+CRTO.US,D,20201116,000000,17.35,18.22,17.35,17.76,932175,0
+CRTO.US,D,20201117,000000,17.96,18.82,17.8,18.16,975210,0
+CRTO.US,D,20201118,000000,18.27,18.57,17.04,17.13,760012,0
+CRTO.US,D,20201119,000000,17.31,17.8,17.04,17.58,461578,0
+CRTO.US,D,20201120,000000,17.94,18.38,17.53,18.25,705503,0
+CRTO.US,D,20201123,000000,18.35,18.79,18.01,18.6,650028,0
+CRTO.US,D,20201124,000000,18.9,19.32,18.66,18.88,395663,0
+CRTO.US,D,20201125,000000,19.36,19.36,18.7,19.2,487806,0
+CRTO.US,D,20201127,000000,19.49,20.08,18.95,19.18,413260,0
+CRTO.US,D,20201130,000000,19.24,19.39,18.616,19.37,475364,0
+CRTO.US,D,20201201,000000,19.46,20.02,19.32,19.49,471083,0
+CRTO.US,D,20201202,000000,19.35,19.41,18.56,18.8,333812,0
+CRTO.US,D,20201203,000000,18.75,19.24,18.5,19.07,174898,0
+CRTO.US,D,20201204,000000,19.08,19.325,18.92,19.18,248763,0
+CRTO.US,D,20201207,000000,19.42,19.5,18.84,19.09,241230,0
+CRTO.US,D,20201208,000000,18.9,19.16,18.44,18.86,216366,0
+CRTO.US,D,20201209,000000,18.95,19.18,18.6,18.74,142557,0
+CRTO.US,D,20201210,000000,18.67,19.07,18.55,18.94,157542,0
+CRTO.US,D,20201211,000000,18.85,19.49,18.39,18.94,391939,0
+CRTO.US,D,20201214,000000,19,19.3,18.65,18.68,195774,0
+CRTO.US,D,20201215,000000,18.72,18.95,18.34,18.9,185647,0
+CRTO.US,D,20201216,000000,18.75,18.88,18.3,18.66,259291,0
+CRTO.US,D,20201217,000000,19.1,19.355,18.6,18.79,345030,0
+CRTO.US,D,20201218,000000,18.86,18.91,18.6,18.75,183057,0
+CRTO.US,D,20201221,000000,18.66,18.97,18.42,18.88,398321,0
+CRTO.US,D,20201222,000000,19.46,20.17,19.15,19.93,566869,0
+CRTO.US,D,20201223,000000,20.5,22.48,20.38,20.92,820064,0
+CRTO.US,D,20201224,000000,20.88,20.96,20.24,20.8,329831,0
+CRTO.US,D,20201228,000000,20.84,21.48,20.62,20.8,410938,0
+CRTO.US,D,20201229,000000,21.04,21.045,19.75,20.28,498807,0
+CRTO.US,D,20201230,000000,20.83,21.25,20.2201,20.72,173363,0
+CRTO.US,D,20201231,000000,20.81,20.81,20.41,20.51,276135,0
+CRTO.US,D,20210104,000000,20.62,21.305,20.18,20.22,505455,0
+CRTO.US,D,20210105,000000,20.24,20.395,19.1,19.35,432384,0
+CRTO.US,D,20210106,000000,19.16,19.5,18.36,19.46,542376,0
+CRTO.US,D,20210107,000000,19.3,20.13,19.07,19.96,392149,0
+CRTO.US,D,20210108,000000,20.375,20.375,19.19,19.42,235419,0
+CRTO.US,D,20210111,000000,19.08,19.69,18.9134,19.22,243846,0
+CRTO.US,D,20210112,000000,19.49,19.895,19.2,19.56,303430,0
+CRTO.US,D,20210113,000000,19.59,19.88,19.1,19.19,212702,0
+CRTO.US,D,20210114,000000,19.23,19.64,19.23,19.36,294533,0
+CRTO.US,D,20210115,000000,19.28,19.66,18.61,19.49,368925,0
+CRTO.US,D,20210119,000000,19.47,19.8,19.06,19.34,416880,0
+CRTO.US,D,20210120,000000,19.43,19.86,18.6888,19.74,369875,0
+CRTO.US,D,20210121,000000,20.19,20.3,18.3187,18.88,589165,0
+CRTO.US,D,20210122,000000,18.58,19.11,18.31,18.9,533512,0
+CRTO.US,D,20210125,000000,19,19.24,18.41,18.93,256718,0
+CRTO.US,D,20210126,000000,18.87,19.36,18.7101,19.12,301066,0
+CRTO.US,D,20210127,000000,18.66,19.08,17.64,18.05,602403,0
+CRTO.US,D,20210128,000000,18.26,18.97,18.23,18.85,322756,0
+CRTO.US,D,20210129,000000,18.58,19.39,18.52,18.6,488839,0
+CRTO.US,D,20210201,000000,18.62,20.095,18.62,19.83,509494,0
+CRTO.US,D,20210202,000000,19.85,21.26,19.83,20.8,762021,0
+CRTO.US,D,20210203,000000,20.81,23.17,20.5,22.02,1438967,0
+CRTO.US,D,20210204,000000,22,24.5,22,24.19,1489621,0
+CRTO.US,D,20210205,000000,24.02,25.25,23.81,24.97,1444698,0
+CRTO.US,D,20210208,000000,25.94,25.94,24.3798,24.82,1448492,0
+CRTO.US,D,20210209,000000,25.1,25.3,24.06,24.58,1961806,0
+CRTO.US,D,20210210,000000,27.435,35.01,26.77,28.93,5423658,0
+CRTO.US,D,20210211,000000,32.81,33.2204,30.1027,31.2,1816955,0
+CRTO.US,D,20210212,000000,30.88,32.68,30.41,31.11,761687,0
+CRTO.US,D,20210216,000000,31.45,31.5,29.83,30.78,1153249,0
+CRTO.US,D,20210217,000000,30.81,32.1,29.74,31.29,906985,0
+CRTO.US,D,20210218,000000,30.99,31.95,29.4,31.94,892107,0
+CRTO.US,D,20210219,000000,32.4,33.36,32,32.47,1888117,0
+CRTO.US,D,20210222,000000,32.8,34.66,32.14,33.31,1747077,0
+CRTO.US,D,20210223,000000,32.7,34.33,30.88,33.77,1345380,0
+CRTO.US,D,20210224,000000,34.1,34.79,33.29,34.2,898783,0
+CRTO.US,D,20210225,000000,34.8,37.18,33.19,35.46,2055863,0
+CRTO.US,D,20210226,000000,35.04,36.25,34,34.39,1156871,0
+CRTO.US,D,20210301,000000,35.25,35.97,33.31,34.87,1348602,0
+CRTO.US,D,20210302,000000,35.09,35.61,33.51,34.46,1030924,0
+CRTO.US,D,20210303,000000,34.3,34.67,32.85,33.91,1367531,0
+CRTO.US,D,20210304,000000,33.5,33.85,30.6,31.87,2115414,0
+CRTO.US,D,20210305,000000,31.5,31.87,29.3,31.61,1380343,0
+CRTO.US,D,20210308,000000,31.97,33.51,31.88,31.93,811836,0
+CRTO.US,D,20210309,000000,32.35,33.85,32.2,33.55,1011080,0
+CRTO.US,D,20210310,000000,33.69,34.32,32.86,33.35,650907,0
+CRTO.US,D,20210311,000000,33.86,35.03,33.51,34.12,742275,0
+CRTO.US,D,20210312,000000,33.67,33.91,32.5,32.9,530056,0
+CRTO.US,D,20210315,000000,33,33.48,31.81,32.97,736635,0
+CRTO.US,D,20210316,000000,32.65,34.19,32.35,33.45,808530,0
+CRTO.US,D,20210317,000000,33.45,33.45,31.61,32.11,654172,0
+CRTO.US,D,20210318,000000,31.4018,32.75,30.58,31.69,650083,0
+CRTO.US,D,20210319,000000,31.85,33.15,31.47,32.84,620147,0
+CRTO.US,D,20210322,000000,32.76,34.7455,32.15,33.99,846695,0
+CRTO.US,D,20210323,000000,33.43,34.26,32.11,32.37,560139,0
+CRTO.US,D,20210324,000000,32.66,33.62,31.56,31.67,981667,0
+CRTO.US,D,20210325,000000,31.22,32.78,30.84,32.5,509329,0
+CRTO.US,D,20210326,000000,33.83,33.84,31.37,32.74,2740282,0
+CRTO.US,D,20210329,000000,32.46,32.9,30.83,32.34,1316271,0
+CRTO.US,D,20210330,000000,32.34,33.9773,31.85,33.77,770026,0
+CRTO.US,D,20210331,000000,33.75,35.7,33.51,34.73,650009,0
+CRTO.US,D,20210401,000000,34.73,36.25,34.73,36.14,1121633,0
+CRTO.US,D,20210405,000000,37,37.1,34.06,35.65,1069966,0
+CRTO.US,D,20210406,000000,35.66,36.22,34.52,35.36,397325,0
+CRTO.US,D,20210407,000000,35.88,35.97,34.64,35.63,472575,0
+CRTO.US,D,20210408,000000,35.67,36.87,35.41,35.83,396829,0
+CRTO.US,D,20210409,000000,35.73,36.39,35.54,35.94,266572,0
+CRTO.US,D,20210412,000000,35.93,38.24,35.69,37.54,1036796,0
+CRTO.US,D,20210413,000000,37.67,39.07,37.5,38.06,1590949,0
+CRTO.US,D,20210414,000000,37.26,38.2891,36.16,36.97,831850,0
+CRTO.US,D,20210415,000000,37.69,37.69,36.3658,37.24,432692,0
+CRTO.US,D,20210416,000000,37,37.85,36.61,37.4,415167,0
+CRTO.US,D,20210419,000000,37.18,38.21,35,35.45,1275422,0
+CRTO.US,D,20210420,000000,35.44,36.32,33.9,36.15,963541,0
+CRTO.US,D,20210421,000000,35.93,37.1212,35.3,36.96,341550,0
+CRTO.US,D,20210422,000000,36.67,37.34,36.27,36.605,349910,0
+CRTO.US,D,20210423,000000,36.74,37.06,36.31,36.58,221218,0
+CRTO.US,D,20210426,000000,37.08,39,36.6,38.77,847290,0
+CRTO.US,D,20210427,000000,38.79,39.43,38.16,38.55,405301,0
+CRTO.US,D,20210428,000000,38.02,38.91,38.02,38.71,287651,0
+CRTO.US,D,20210429,000000,38.54,40.76,38.5,40.17,668850,0
+CRTO.US,D,20210430,000000,39.59,40.49,38.77,39.73,739576,0
+CRTO.US,D,20210503,000000,40,40.82,38.82,40.66,573982,0
+CRTO.US,D,20210504,000000,40.55,40.55,38.015,38.33,1112193,0
+CRTO.US,D,20210505,000000,38.3,42.5,38.3,39.67,1725164,0
+CRTO.US,D,20210506,000000,38.22,38.65,35.91,37.69,1045258,0
+CRTO.US,D,20210507,000000,37.7,40.09,37.69,39.32,705947,0
+CRTO.US,D,20210510,000000,38.47,38.47,36.52,37.02,773372,0
+CRTO.US,D,20210511,000000,34.76,36.91,33.5,36.54,949054,0
+CRTO.US,D,20210512,000000,35.86,36.48,35.06,35.19,450772,0
+CRTO.US,D,20210513,000000,35.66,36.41,35.11,36.09,604316,0
+CRTO.US,D,20210514,000000,36.24,37.13,35.76,36.19,638727,0
+CRTO.US,D,20210517,000000,35.48,36.71,34.89,36.5,500805,0
+CRTO.US,D,20210518,000000,36.05,36.8,35.54,35.89,509628,0
+CRTO.US,D,20210519,000000,34.95,35.94,33.88,35.89,603754,0
+CRTO.US,D,20210520,000000,36.08,37.38,35.51,37.01,415338,0
+CRTO.US,D,20210521,000000,37.04,37.58,36.31,37.25,436567,0
+CRTO.US,D,20210524,000000,37.8,38.15,37.05,37.43,444116,0
+CRTO.US,D,20210525,000000,37.28,38,36.87,38,665835,0
+CRTO.US,D,20210526,000000,38,38.39,37,37.75,469657,0
+CRTO.US,D,20210527,000000,38.05,38.15,37.39,37.66,858733,0
+CRTO.US,D,20210528,000000,38.09,38.09,36.35,37.24,637500,0
+CRTO.US,D,20210601,000000,37.73,38,35.65,37.15,742210,0
+CRTO.US,D,20210602,000000,37.37,37.37,36.22,37.37,419613,0
+CRTO.US,D,20210603,000000,37.98,39.6036,36.9,39.23,1051433,0
+CRTO.US,D,20210604,000000,39.32,41.65,39.26,41.58,822039,0
+CRTO.US,D,20210607,000000,41.83,44.28,41.27,44.13,749374,0
+CRTO.US,D,20210608,000000,44.03,44.1,42.5,43.96,480057,0
+CRTO.US,D,20210609,000000,43.81,43.81,40.8085,41.2,769914,0
+CRTO.US,D,20210610,000000,41.39,41.98,39.8,39.92,350373,0
+CRTO.US,D,20210611,000000,39.8423,40.7479,39.44,40.45,155315,0
+CRTO.US,D,20210614,000000,40.77,41,39.6,39.64,179630,0
+CRTO.US,D,20210615,000000,39.45,39.47,38.41,39.39,226794,0
+CRTO.US,D,20210616,000000,39.75,40.47,39.07,39.61,320236,0
+CRTO.US,D,20210617,000000,40.02,41,38.61,39.25,264474,0
+CRTO.US,D,20210618,000000,38.7,39.36,38.16,38.56,232400,0
+CRTO.US,D,20210621,000000,38.78,39.27,38.04,38.32,263672,0
+CRTO.US,D,20210622,000000,38.05,39.6986,37.83,39.13,181629,0
+CRTO.US,D,20210623,000000,38.79,39.79,38.72,38.76,146579,0
+CRTO.US,D,20210624,000000,39.05,44.28,39.05,43.51,1273840,0
+CRTO.US,D,20210625,000000,43.86,44.63,43.13,43.56,465834,0
+CRTO.US,D,20210628,000000,43.79,44.4346,43.2,44.36,515913,0
+CRTO.US,D,20210629,000000,44.47,46.5,44.41,45.45,1081798,0
+CRTO.US,D,20210630,000000,45.36,45.88,44.995,45.23,335073,0
+CRTO.US,D,20210701,000000,45.28,45.48,44.1201,44.85,346430,0
+CRTO.US,D,20210702,000000,44.9,45.3899,44.195,44.58,293059,0
+CRTO.US,D,20210706,000000,44.42,45.95,43.04,45.41,1029191,0
+CRTO.US,D,20210707,000000,46.3217,46.65,43.941,44.68,432404,0
+CRTO.US,D,20210708,000000,43.89,44.6,41.52,44.46,529215,0
+CRTO.US,D,20210709,000000,44.94,45.35,44.51,44.63,292107,0
+CRTO.US,D,20210712,000000,44.81,45,42.89,43.5,350879,0
+CRTO.US,D,20210713,000000,43.47,44.7,43.05,44.04,528484,0
+CRTO.US,D,20210714,000000,44.48,44.73,40.7451,41.74,458964,0
+CRTO.US,D,20210715,000000,41.46,42.03,40.21,41.42,454224,0
+CRTO.US,D,20210716,000000,42.1,42.14,39.34,40.31,881979,0
+CRTO.US,D,20210719,000000,39.4,40.3,39.0001,39.87,326417,0
+CRTO.US,D,20210720,000000,39.77,40.73,39.53,40.17,397469,0
+CRTO.US,D,20210721,000000,40.45,41.78,40.21,41.4,280442,0
+CRTO.US,D,20210722,000000,41.4,41.77,40.66,40.72,257282,0
+CRTO.US,D,20210723,000000,41.63,43.68,40.8,42.39,483475,0
+CRTO.US,D,20210726,000000,42.55,43.2869,39.1,39.9,863825,0
+CRTO.US,D,20210727,000000,39.68,40.71,39.32,40.63,343937,0
+CRTO.US,D,20210728,000000,40.95,40.95,39.49,40.3,244759,0
+CRTO.US,D,20210729,000000,40.25,40.865,39.51,39.53,279070,0
+CRTO.US,D,20210730,000000,39.35,39.77,38.12,38.79,332891,0
+CRTO.US,D,20210802,000000,39.26,40.165,38.63,38.68,385340,0
+CRTO.US,D,20210803,000000,38.45,40.49,38.45,40.35,599178,0
+CRTO.US,D,20210804,000000,41.525,41.525,38.73,39.74,670019,0
+CRTO.US,D,20210805,000000,39.88,41.19,38.9,39.09,332287,0
+CRTO.US,D,20210806,000000,39.6,39.86,38.25,38.72,396101,0
+CRTO.US,D,20210809,000000,38.81,38.98,38.1,38.21,247491,0
+CRTO.US,D,20210810,000000,38.46,38.55,37.2,37.98,430665,0
+CRTO.US,D,20210811,000000,37.87,39.49,37.56,39.16,309613,0
+CRTO.US,D,20210812,000000,39.42,39.42,37.52,37.67,679096,0
+CRTO.US,D,20210813,000000,37.5,38.05,36.33,37.76,558561,0
+CRTO.US,D,20210816,000000,38.08,38.08,36.14,36.39,217442,0
+CRTO.US,D,20210817,000000,35.89,36.72,35.32,36.24,343090,0
+CRTO.US,D,20210818,000000,36.09,36.55,35.58,35.65,166752,0
+CRTO.US,D,20210819,000000,35.02,36.7,35,35.97,204530,0
+CRTO.US,D,20210820,000000,36.04,37.47,35.98,37.17,188141,0
+CRTO.US,D,20210823,000000,36.98,37.84,36.69,37.42,511334,0
+CRTO.US,D,20210824,000000,37.5,38.58,37.05,38.16,168652,0
+CRTO.US,D,20210825,000000,38.09,38.84,38.08,38.31,143897,0
+CRTO.US,D,20210826,000000,38.23,38.72,36.87,36.99,186878,0
+CRTO.US,D,20210827,000000,37,38.245,37,38.13,158990,0
+CRTO.US,D,20210830,000000,38.25,38.56,37.77,38.3,270549,0
+CRTO.US,D,20210831,000000,38.05,38.4,37.01,37.53,307767,0
+CRTO.US,D,20210901,000000,37.64,38.085,36.38,36.5,417060,0
+CRTO.US,D,20210902,000000,36.26,36.72,35.66,36.29,318659,0
+CRTO.US,D,20210903,000000,36.2,36.93,35.98,36.02,211658,0
+CRTO.US,D,20210907,000000,35.79,36.09,34.4,35.4,370185,0
+CRTO.US,D,20210908,000000,35.4,35.4,34.5,34.54,224728,0
+CRTO.US,D,20210909,000000,34.84,35.98,34.25,35.97,290473,0
+CRTO.US,D,20210910,000000,36.03,36.4699,35.6,35.74,173711,0
+CRTO.US,D,20210913,000000,36,36.52,35.5607,36.5,417750,0
+CRTO.US,D,20210914,000000,36.58,36.91,34.97,35.22,244493,0
+CRTO.US,D,20210915,000000,34.87,35.5,34.2,35.14,720957,0
+CRTO.US,D,20210916,000000,35.14,35.5,34.62,34.94,87317,0
+CRTO.US,D,20210917,000000,34.75,35.64,34.52,34.9,210914,0
+CRTO.US,D,20210920,000000,33.96,34.47,32.9,33.59,349054,0
+CRTO.US,D,20210921,000000,33.63,34.35,33.57,33.83,251104,0
+CRTO.US,D,20210922,000000,33.58,35.2346,33.01,35.02,296303,0
+CRTO.US,D,20210923,000000,35.17,36.04,34.41,35.69,471004,0
+CRTO.US,D,20210924,000000,35.53,36.26,35.1401,35.37,224333,0
+CRTO.US,D,20210927,000000,35.36,36.86,35.1,36.05,613817,0
+CRTO.US,D,20210928,000000,35.74,36.505,35.11,35.67,327982,0
+CRTO.US,D,20210929,000000,36.31,37.05,36.03,36.11,491022,0
+CRTO.US,D,20210930,000000,35.9,37.22,35.69,36.65,225525,0
+CRTO.US,D,20211001,000000,36.82,37.8,36.75,37.75,408509,0
+CRTO.US,D,20211004,000000,37.63,37.63,35.8,35.91,246373,0
+CRTO.US,D,20211005,000000,36.17,36.53,35.33,35.41,160760,0
+CRTO.US,D,20211006,000000,35.76,36.01,34.96,35.96,104474,0
+CRTO.US,D,20211007,000000,36.4,36.91,35.96,35.97,189110,0
+CRTO.US,D,20211008,000000,36.1,37.02,35.9,36.68,129217,0
+CRTO.US,D,20211011,000000,36.97,37.5,36.35,36.35,127509,0
+CRTO.US,D,20211012,000000,36.52,37.6,36.23,36.67,292371,0
+CRTO.US,D,20211013,000000,37.48,37.83,36.76,37.34,211512,0
+CRTO.US,D,20211014,000000,37.57,37.94,37.14,37.66,154071,0
+CRTO.US,D,20211015,000000,37.55,37.9854,36.88,37.26,161572,0
+CRTO.US,D,20211018,000000,37.31,38.68,36.54,38.16,328527,0
+CRTO.US,D,20211019,000000,37.98,38.71,36.6445,38.03,295061,0
+CRTO.US,D,20211020,000000,38.35,38.66,37.01,38.1,251848,0
+CRTO.US,D,20211021,000000,38.02,38.4921,37.2,37.45,202175,0
+CRTO.US,D,20211022,000000,36.99,36.99,33.51,33.59,1461686,0
+CRTO.US,D,20211025,000000,34,35.21,34,34.92,485348,0
+CRTO.US,D,20211026,000000,34.75,35.41,32.94,33.36,390047,0
+CRTO.US,D,20211027,000000,32.96,33.44,32.35,32.44,878682,0
+CRTO.US,D,20211028,000000,32.51,34.03,32.51,33.44,729269,0
+CRTO.US,D,20211029,000000,33.8173,33.8173,32.885,33.04,196826,0
+CRTO.US,D,20211101,000000,32.99,34.47,32.92,33.23,480118,0
+CRTO.US,D,20211102,000000,33.2,33.85,32.12,32.13,634346,0
+CRTO.US,D,20211103,000000,39.58,42.5,38.425,40.09,2419887,0
+CRTO.US,D,20211104,000000,40.52,41.5,38.49,41.19,749108,0
+CRTO.US,D,20211105,000000,41.84,41.86,39.58,40.66,327886,0
+CRTO.US,D,20211108,000000,40.81,41.69,39.96,40.95,271919,0
+CRTO.US,D,20211109,000000,41.01,41.5,40.32,41.2,260533,0
+CRTO.US,D,20211110,000000,41.05,42.07,40.17,40.32,222626,0
+CRTO.US,D,20211111,000000,40.51,41.62,40.38,41.09,197035,0
+CRTO.US,D,20211112,000000,40.9886,42.285,40.8,42.1,263082,0
+CRTO.US,D,20211115,000000,42.33,43.26,41.02,42.13,416190,0
+CRTO.US,D,20211116,000000,42.35,42.35,41.07,41.55,156181,0
+CRTO.US,D,20211117,000000,41.3,42.13,41.11,41.4,267681,0
+CRTO.US,D,20211118,000000,41.23,42.23,41.07,41.53,187099,0
+CRTO.US,D,20211119,000000,41.35,41.53,40.6,40.85,250973,0
+CRTO.US,D,20211122,000000,40.6,41.5,40.01,40.72,194426,0
+CRTO.US,D,20211123,000000,40.09,41.41,39.53,40.67,665000,0
+CRTO.US,D,20211124,000000,41.61,41.61,39.6159,40.15,774157,0
+CRTO.US,D,20211126,000000,39.28,39.89,38.45,39.32,149896,0
+CRTO.US,D,20211129,000000,39.74,39.74,38.265,38.57,214721,0
+CRTO.US,D,20211130,000000,38.77,38.77,36.65,37.56,284384,0
+CRTO.US,D,20211201,000000,38.5,38.74,36.65,36.73,258185,0
+CRTO.US,D,20211202,000000,37.22,39,36.76,38.88,412279,0
+CRTO.US,D,20211203,000000,38.96,38.98,36.745,38.67,512618,0
+CRTO.US,D,20211206,000000,38.36,40.14,37.4,39.84,193261,0
+CRTO.US,D,20211207,000000,40.34,42.575,40.34,42.22,447176,0
+CRTO.US,D,20211208,000000,42.5,42.82,41.7838,42.21,324886,0
+CRTO.US,D,20211209,000000,43.12,43.49,40.76,41.1,529619,0
+CRTO.US,D,20211210,000000,42.16,43.13,40.72,43.06,650229,0
+CRTO.US,D,20211213,000000,42.95,43.0299,40.25,40.98,1422385,0
+CRTO.US,D,20211214,000000,41.34,42,40,40.31,643476,0
+CRTO.US,D,20211215,000000,40,40.79,38.73,40.79,425010,0
+CRTO.US,D,20211216,000000,39.81,41.29,39.75,40.15,378571,0
+CRTO.US,D,20211217,000000,40.62,40.62,38.85,39.11,614445,0
+CRTO.US,D,20211220,000000,38.42,38.571,36.49,36.59,382606,0
+CRTO.US,D,20211221,000000,36.83,38.28,36.81,37.69,215382,0
+CRTO.US,D,20211222,000000,37.1,38.12,36.84,37.44,217861,0
+CRTO.US,D,20211223,000000,37.37,37.52,36.7,37.06,294738,0
+CRTO.US,D,20211227,000000,36.55,38.08,36.11,37.68,208763,0
+CRTO.US,D,20211228,000000,36.68,38.96,36.68,38.21,208751,0
+CRTO.US,D,20211229,000000,38.33,39.89,37.84,38.74,160913,0
+CRTO.US,D,20211230,000000,38.74,40.01,38.225,39.12,172467,0
+CRTO.US,D,20211231,000000,39.15,39.6523,38.6268,38.87,112156,0
+CRTO.US,D,20220103,000000,38.86,39.2902,38.21,38.88,147942,0
+CRTO.US,D,20220104,000000,38.88,39.4,37.58,38.17,229732,0
+CRTO.US,D,20220105,000000,37.94,38.695,35.7,36.1,266389,0
+CRTO.US,D,20220106,000000,35.88,36.71,35.26,35.56,475165,0
+CRTO.US,D,20220107,000000,35.4,36.62,35.39,35.61,372877,0
+CRTO.US,D,20220110,000000,35.35,36.01,34.21,35.41,279789,0
+CRTO.US,D,20220111,000000,35.2,36.8,34.828,36.34,280133,0
+CRTO.US,D,20220112,000000,36.93,37.76,35.95,36.79,924908,0
+CRTO.US,D,20220113,000000,36.7,37.59,36.37,36.38,450501,0
+CRTO.US,D,20220114,000000,35.51,36.21,34.76,35.78,213448,0
+CRTO.US,D,20220118,000000,35.01,35.61,34.11,34.3,441921,0
+CRTO.US,D,20220119,000000,34.33,35.56,34.32,34.56,284548,0
+CRTO.US,D,20220120,000000,35.45,36.32,34.61,34.65,282965,0
+CRTO.US,D,20220121,000000,34.5,35.3893,33.845,34.35,311645,0
+CRTO.US,D,20220124,000000,33.5,34.01,31.9,33.72,469508,0
+CRTO.US,D,20220125,000000,33.36,33.98,32.41,32.95,276225,0
+CRTO.US,D,20220126,000000,33.59,35.79,32.16,32.42,275190,0
+CRTO.US,D,20220127,000000,32.12,32.62,31.51,31.8,375694,0
+CRTO.US,D,20220128,000000,32.25,33.14,31.5,32.61,212854,0
+CRTO.US,D,20220131,000000,32.64,34.12,32.64,33.8,317116,0
+CRTO.US,D,20220201,000000,34.5,35.88,33.84,35.79,519656,0
+CRTO.US,D,20220202,000000,36.61,36.94,35.56,35.84,422144,0
+CRTO.US,D,20220203,000000,32.71,34.92,32.55,33.97,498160,0
+CRTO.US,D,20220204,000000,34.31,36.04,33.97,35.8,361040,0
+CRTO.US,D,20220207,000000,36.2,36.78,35.36,35.54,230139,0
+CRTO.US,D,20220208,000000,35.15,36.93,35,36.78,435271,0
+CRTO.US,D,20220209,000000,35.51,36,33.73,34.35,1083403,0
+CRTO.US,D,20220210,000000,33.41,34.85,32,32.33,955245,0
+CRTO.US,D,20220211,000000,32.68,32.69,31,31.16,402392,0
+CRTO.US,D,20220214,000000,30.96,31.705,30.75,31.33,465764,0
+CRTO.US,D,20220215,000000,31.42,31.93,31.06,31.4,258765,0
+CRTO.US,D,20220216,000000,30,31.84,29.7,30.84,649206,0
+CRTO.US,D,20220217,000000,30.9,31.68,30.67,31.14,389243,0
+CRTO.US,D,20220218,000000,30.63,31.73,30.63,31.06,379104,0
+CRTO.US,D,20220222,000000,30.42,32.14,30.42,31.65,470447,0
+CRTO.US,D,20220223,000000,32,32.55,30.71,31.51,544760,0
+CRTO.US,D,20220224,000000,30.41,32.5,29.98,32.49,264611,0
+CRTO.US,D,20220225,000000,32.48,33.39,30.95,32.28,249963,0
+CRTO.US,D,20220228,000000,32.27,33.42,31.4103,33.26,599170,0
+CRTO.US,D,20220301,000000,33.91,33.99,32.88,33.59,456323,0
+CRTO.US,D,20220302,000000,33.76,33.76,32.39,33.21,418165,0
+CRTO.US,D,20220303,000000,33.25,33.275,30.44,30.73,428551,0
+CRTO.US,D,20220304,000000,30.41,31,29.28,29.67,326261,0
+CRTO.US,D,20220307,000000,30.12,30.12,28.08,28.08,381383,0
+CRTO.US,D,20220308,000000,27.86,28.4,27.1869,27.43,390827,0
+CRTO.US,D,20220309,000000,27.92,29.063,27.92,28.63,411735,0
+CRTO.US,D,20220310,000000,28.62,28.62,26.46,27.03,711255,0
+CRTO.US,D,20220311,000000,27.21,27.21,25.04,25.04,822834,0
+CRTO.US,D,20220314,000000,24.86,25.81,24.59,25.79,724990,0
+CRTO.US,D,20220315,000000,25.73,26.54,25.73,26.44,278510,0
+CRTO.US,D,20220316,000000,26.85,27.7774,26.74,27.38,338963,0
+CRTO.US,D,20220317,000000,27.16,28.12,27.1,27.96,206573,0
+CRTO.US,D,20220318,000000,27.91,28.3199,27.1212,27.52,497519,0
+CRTO.US,D,20220321,000000,27.97,27.97,26.625,26.99,431100,0
+CRTO.US,D,20220322,000000,26.32,27.915,26.32,26.97,615733,0
+CRTO.US,D,20220323,000000,26.84,27.505,26.3465,26.86,269479,0
+CRTO.US,D,20220324,000000,26.65,27.4,26.56,27.4,181522,0
+CRTO.US,D,20220325,000000,27.41,27.56,26.68,27.25,207741,0
+CRTO.US,D,20220328,000000,27.2,27.76,26.95,27.69,281678,0
+CRTO.US,D,20220329,000000,27.81,29.08,27.81,28.96,271800,0
+CRTO.US,D,20220330,000000,28.87,28.87,26.99,27.03,305956,0
+CRTO.US,D,20220331,000000,27.31,27.78,26.67,27.24,278154,0
+CRTO.US,D,20220401,000000,27.52,28.23,27.3,27.69,256901,0
+CRTO.US,D,20220404,000000,27.99,28.74,27.51,27.78,180880,0
+CRTO.US,D,20220405,000000,27.84,28.65,27.07,27.15,203292,0
+CRTO.US,D,20220406,000000,25.94,26.99,25.93,26.41,320934,0
+CRTO.US,D,20220407,000000,26.5,27.18,25.95,26.86,337815,0
+CRTO.US,D,20220408,000000,26.53,26.9,25.92,25.96,159509,0
+CRTO.US,D,20220411,000000,26,26.51,25.65,25.67,225649,0
+CRTO.US,D,20220412,000000,25.96,26.32,25.32,25.38,204051,0
+CRTO.US,D,20220413,000000,25.32,25.99,25,25.88,166504,0
+CRTO.US,D,20220414,000000,25.95,26.12,25.02,25.49,194301,0
+CRTO.US,D,20220418,000000,25.46,25.71,25.1401,25.39,124116,0
+CRTO.US,D,20220419,000000,25.44,27,25.44,26.74,221548,0
+CRTO.US,D,20220420,000000,26.75,26.75,26.203,26.26,1176128,0
+CRTO.US,D,20220421,000000,26.49,27.7573,25.06,25.18,163371,0
+CRTO.US,D,20220422,000000,25.22,25.94,24.77,25.05,332204,0
+CRTO.US,D,20220425,000000,25,25.74,24.7,25.44,408450,0
+CRTO.US,D,20220426,000000,25.29,26.07,24.75,24.75,313558,0
+CRTO.US,D,20220427,000000,24.8,25.21,23.715,24.09,1278064,0
+CRTO.US,D,20220428,000000,24.13,25.09,24.13,25.08,236708,0
+CRTO.US,D,20220429,000000,24.72,25.785,24.72,24.78,448407,0
+CRTO.US,D,20220502,000000,24.73,25.8999,24.73,25.2,390925,0
+CRTO.US,D,20220503,000000,24.93,26.03,24.56,24.83,488634,0
+CRTO.US,D,20220504,000000,24.76,27.77,24.75,27.37,544728,0
+CRTO.US,D,20220505,000000,27,27.35,26,26.49,436668,0
+CRTO.US,D,20220506,000000,26.48,26.5,25.5,25.93,249865,0
+CRTO.US,D,20220509,000000,25.54,25.78,24.93,24.97,332470,0
+CRTO.US,D,20220510,000000,25.56,25.651,24.6432,25.02,243514,0
+CRTO.US,D,20220511,000000,24.76,25.48,23.84,23.95,188991,0
+CRTO.US,D,20220512,000000,23.51,25.42,23.41,25.36,540154,0
+CRTO.US,D,20220513,000000,25.64,26.09,25.17,25.23,324486,0
+CRTO.US,D,20220516,000000,25.11,25.865,24.1673,24.97,224150,0
+CRTO.US,D,20220517,000000,25.41,26.55,24.96,26.27,228267,0
+CRTO.US,D,20220518,000000,25.79,26.45,25.39,25.49,344931,0
+CRTO.US,D,20220519,000000,25.33,26.765,25.33,26.28,352806,0
+CRTO.US,D,20220520,000000,26.73,26.855,25.96,26.62,228874,0
+CRTO.US,D,20220523,000000,26.56,26.83,25.63,25.7,235697,0
+CRTO.US,D,20220524,000000,25.08,25.12,23.79,24.04,516884,0
+CRTO.US,D,20220525,000000,24.29,25.56,23.91,25.25,418615,0
+CRTO.US,D,20220526,000000,25.5,26.9,25.08,26.51,315387,0
+CRTO.US,D,20220527,000000,26.47,26.98,25.98,26.17,206686,0
+CRTO.US,D,20220531,000000,25.79,26.275,25.024,25.92,203034,0
+CRTO.US,D,20220601,000000,26,26.4072,25.14,25.7,267663,0
+CRTO.US,D,20220602,000000,25.78,26.6605,25.78,26.58,193245,0
+CRTO.US,D,20220603,000000,26.33,26.53,25.39,25.56,202295,0
+CRTO.US,D,20220606,000000,25.76,26.5896,25.63,26.2,217388,0
+CRTO.US,D,20220607,000000,25.93,26.5,25.3962,26.36,169065,0
+CRTO.US,D,20220608,000000,25.93,26.365,25.7755,26.27,112900,0
+CRTO.US,D,20220609,000000,25.97,26.41,25.53,25.64,290107,0
+CRTO.US,D,20220610,000000,25.05,25.45,24.33,24.6,203533,0
+CRTO.US,D,20220613,000000,24.05,24.46,23.34,23.5,333593,0
+CRTO.US,D,20220614,000000,23.78,24.75,23.5,24.12,197241,0
+CRTO.US,D,20220615,000000,24.36,24.91,23.805,24.6,169191,0
+CRTO.US,D,20220616,000000,24,24.33,23.11,23.72,350400,0
+CRTO.US,D,20220617,000000,23.46,24.64,23.46,24.58,230596,0
+CRTO.US,D,20220621,000000,24.66,25.09,24.31,24.52,222165,0
+CRTO.US,D,20220622,000000,24.15,24.805,23.23,24.06,224591,0
+CRTO.US,D,20220623,000000,24.3,24.68,23.7,24.44,134702,0
+CRTO.US,D,20220624,000000,24.67,25.245,24.44,24.83,73410,0
+CRTO.US,D,20220627,000000,25.02,25.02,23.95,24.3,77584,0
+CRTO.US,D,20220628,000000,24.52,24.735,23.96,24.01,165587,0
+CRTO.US,D,20220629,000000,23.64,24.24,23.64,24.05,173830,0
+CRTO.US,D,20220630,000000,23.65,24.44,23.65,24.4,276050,0
+CRTO.US,D,20220701,000000,24.31,24.63,23.36,23.85,152223,0
+CRTO.US,D,20220705,000000,23.49,23.84,23.245,23.76,278041,0
+CRTO.US,D,20220706,000000,23.8,23.81,22.535,22.92,188157,0
+CRTO.US,D,20220707,000000,23.01,24.522,23.01,23.98,123269,0
+CRTO.US,D,20220708,000000,23.65,23.885,23.26,23.66,57612,0
+CRTO.US,D,20220711,000000,23.38,23.38,22.09,22.1,154558,0
+CRTO.US,D,20220712,000000,21.92,22.565,21.92,22.5,97889,0
+CRTO.US,D,20220713,000000,22.73,22.95,21.91,22.42,104847,0
+CRTO.US,D,20220714,000000,21.82,22.7,20.56,21.38,376571,0
+CRTO.US,D,20220715,000000,21.56,22.34,21.56,22.03,118996,0
+CRTO.US,D,20220718,000000,22.34,22.79,21.89,22.48,500627,0
+CRTO.US,D,20220719,000000,22.97,23.075,22.52,22.93,123658,0
+CRTO.US,D,20220720,000000,22.95,24.07,22.675,23.83,109653,0
+CRTO.US,D,20220721,000000,23.89,24.62,23.52,24.53,167204,0
+CRTO.US,D,20220722,000000,24.14,24.14,23.25,23.5,122532,0
+CRTO.US,D,20220725,000000,23.5,24.13,23.13,23.67,106164,0
+CRTO.US,D,20220726,000000,23.45,24.0067,22.41,22.85,86355,0
+CRTO.US,D,20220727,000000,23.26,25.74,22.82,25.39,1290404,0
+CRTO.US,D,20220728,000000,25.22,25.65,24.58,24.73,300868,0
+CRTO.US,D,20220729,000000,24.57,25.44,24.04,25.4,278446,0
+CRTO.US,D,20220801,000000,25.24,25.24,24.34,24.5,188537,0
+CRTO.US,D,20220802,000000,24.75,25.5,24.36,25.17,224399,0
+CRTO.US,D,20220803,000000,26,27.685,25.67,26.88,397854,0
+CRTO.US,D,20220804,000000,26.61,27.34,26.11,27.28,340903,0
+CRTO.US,D,20220805,000000,26.65,26.96,24.75,26.78,398889,0
+CRTO.US,D,20220808,000000,26.68,27.14,25.36,26.5,238932,0
+CRTO.US,D,20220809,000000,26.31,26.8,26.1,26.59,1136481,0
+CRTO.US,D,20220810,000000,27.22,28.33,27.1,28.14,213661,0
+CRTO.US,D,20220811,000000,28.41,28.99,27.88,28.08,309382,0
+CRTO.US,D,20220812,000000,28.3,29.26,27.86,28.96,333443,0
+CRTO.US,D,20220815,000000,28.67,28.985,28.34,28.83,200582,0
+CRTO.US,D,20220816,000000,28.87,29.1548,27.88,28.07,222963,0
+CRTO.US,D,20220817,000000,27.7,28.125,27.31,27.46,169299,0
+CRTO.US,D,20220818,000000,27.04,28.01,27.03,27.87,118248,0
+CRTO.US,D,20220819,000000,27.35,28.07,26.98,27.32,137589,0
+CRTO.US,D,20220822,000000,26.71,27.05,26.045,26.62,167886,0
+CRTO.US,D,20220823,000000,26.62,27.26,26.62,27,434334,0
+CRTO.US,D,20220824,000000,27.12,27.6,26.97,26.98,150291,0
+CRTO.US,D,20220825,000000,27.03,28.17,26.9,27.95,138798,0
+CRTO.US,D,20220826,000000,27.99,28.84,26.4053,27.36,126859,0
+CRTO.US,D,20220829,000000,27.03,27.62,27.03,27.29,107818,0
+CRTO.US,D,20220830,000000,27.46,27.79,26.23,26.62,280634,0
+CRTO.US,D,20220831,000000,26.74,27.535,26.74,27.02,162641,0
+CRTO.US,D,20220901,000000,26.89,27.44,26.54,27.44,204108,0
+CRTO.US,D,20220902,000000,27.5,27.69,26.72,27.28,186598,0
+CRTO.US,D,20220906,000000,27.16,27.435,26.27,26.67,306806,0
+CRTO.US,D,20220907,000000,26.5,28.2099,26.5,27.91,287220,0
+CRTO.US,D,20220908,000000,27.41,29.45,27.41,28.97,354453,0
+CRTO.US,D,20220909,000000,29.5,29.7,29.18,29.35,304511,0
+CRTO.US,D,20220912,000000,29.35,29.945,29.14,29.14,195167,0
+CRTO.US,D,20220913,000000,28.37,28.833,26.5407,28.31,207371,0
+CRTO.US,D,20220914,000000,28.3,28.3991,27.6,28.21,129440,0
+CRTO.US,D,20220915,000000,28.04,28.68,27.81,28.34,121307,0
+CRTO.US,D,20220916,000000,27.94,28.2244,27.44,28.12,153277,0
+CRTO.US,D,20220919,000000,27.89,28.45,27.52,28.22,180671,0
+CRTO.US,D,20220920,000000,28.02,28.35,27.47,28.17,125964,0
+CRTO.US,D,20220921,000000,28.18,28.75,27.93,28.05,189455,0
+CRTO.US,D,20220922,000000,28.3,28.3,26.74,27.25,241937,0
+CRTO.US,D,20220923,000000,26.81,26.995,26.23,26.79,190856,0
+CRTO.US,D,20220926,000000,26.85,27.64,26.78,26.97,145957,0
+CRTO.US,D,20220927,000000,27.19,27.5,26.68,26.88,198584,0
+CRTO.US,D,20220928,000000,26.72,27.59,26.71,27.36,199102,0
+CRTO.US,D,20220929,000000,27.1,27.1,25.825,26.54,153665,0
+CRTO.US,D,20220930,000000,26.44,27.1,26.415,27.03,308385,0
+CRTO.US,D,20221003,000000,27.12,27.52,26.16,26.19,273206,0
+CRTO.US,D,20221004,000000,26.6,27.45,26.6,27.26,430802,0
+CRTO.US,D,20221005,000000,26.94,27.51,26.4,27.18,169738,0
+CRTO.US,D,20221006,000000,27.31,27.645,26.83,27.13,167137,0
+CRTO.US,D,20221007,000000,26.73,26.88,26.17,26.54,151021,0
+CRTO.US,D,20221010,000000,26.89,26.98,25.625,26.08,215045,0
+CRTO.US,D,20221011,000000,25.93,26.12,25.085,25.85,145783,0
+CRTO.US,D,20221012,000000,26.1,26.16,25.23,25.36,220352,0
+CRTO.US,D,20221013,000000,25.17,26.34,24.33,26.04,158285,0
+CRTO.US,D,20221014,000000,26.39,26.73,25.67,25.74,118912,0
+CRTO.US,D,20221017,000000,26.22,26.65,25.9338,26.26,267924,0
+CRTO.US,D,20221018,000000,26.88,26.92,26.345,26.56,206441,0
+CRTO.US,D,20221019,000000,26.28,26.59,25.94,26.05,183781,0
+CRTO.US,D,20221020,000000,26.06,26.78,25.815,26.11,161463,0
+CRTO.US,D,20221021,000000,25.89,26.81,25.77,26.72,224108,0
+CRTO.US,D,20221024,000000,26.76,26.76,25.45,26.53,602803,0
+CRTO.US,D,20221025,000000,26.55,26.78,25.955,26.18,316445,0
+CRTO.US,D,20221026,000000,25.27,26.35,24.98,25.55,375910,0
+CRTO.US,D,20221027,000000,25.62,25.8418,24.81,25.08,262798,0
+CRTO.US,D,20221028,000000,22.89,24.89,22.65,24.32,926917,0
+CRTO.US,D,20221031,000000,24.59,25.76,24.22,25.5,595661,0
+CRTO.US,D,20221101,000000,25.76,26,25.3,25.48,196269,0
+CRTO.US,D,20221102,000000,25.56,25.56,24.79,24.81,219110,0
+CRTO.US,D,20221103,000000,24.75,25.47,24.25,24.32,265328,0
+CRTO.US,D,20221104,000000,24.69,25.15,23.5,24.19,286787,0
+CRTO.US,D,20221107,000000,24.28,24.28,23.49,23.54,295806,0
+CRTO.US,D,20221108,000000,23.6,24.87,23,23.98,363033,0
+CRTO.US,D,20221109,000000,23.58,23.91,22.54,23.57,366453,0
+CRTO.US,D,20221110,000000,24.66,26.13,24.66,25.83,436142,0
+CRTO.US,D,20221111,000000,25.95,26.7,25.78,26.54,356242,0
+CRTO.US,D,20221114,000000,25.95,26.23,25.7,25.87,299326,0
+CRTO.US,D,20221115,000000,26.36,26.66,25.8829,26.26,243201,0
+CRTO.US,D,20221116,000000,26.23,26.61,25.8724,26.11,277784,0
+CRTO.US,D,20221117,000000,25.62,26.435,25.5,26.2,148816,0
+CRTO.US,D,20221118,000000,26.32,26.58,25.83,25.89,235958,0
+CRTO.US,D,20221121,000000,26.06,26.18,25.55,25.75,268512,0
+CRTO.US,D,20221122,000000,25.7,26.06,25.5,25.96,208275,0
+CRTO.US,D,20221123,000000,25.92,26.825,25.78,26.42,455983,0
+CRTO.US,D,20221125,000000,26.28,26.5292,26.14,26.23,100749,0
+CRTO.US,D,20221128,000000,26.02,26.4899,25.6,25.98,470360,0
+CRTO.US,D,20221129,000000,25.9,26.8,25.9,26.18,269487,0
+CRTO.US,D,20221130,000000,26.5,27.12,26.46,27.06,351431,0
+CRTO.US,D,20221201,000000,27.05,27.12,26.51,26.71,250811,0
+CRTO.US,D,20221202,000000,26.34,27.17,25.91,27.17,227452,0
+CRTO.US,D,20221205,000000,27.11,27.204,26.72,26.9,213333,0
+CRTO.US,D,20221206,000000,26.9,27.01,26.37,26.37,176281,0
+CRTO.US,D,20221207,000000,26.18,26.5,25.92,25.92,174722,0
+CRTO.US,D,20221208,000000,27.2,27.67,26.5,26.92,594957,0
+CRTO.US,D,20221209,000000,26.74,27.15,26.4948,26.76,261547,0
+CRTO.US,D,20221212,000000,26.77,26.9329,26.29,26.49,305856,0
+CRTO.US,D,20221213,000000,27.42,27.42,26.22,26.34,585625,0
+CRTO.US,D,20221214,000000,25.8,26.365,24.99,26.2,475234,0
+CRTO.US,D,20221215,000000,25.85,25.93,25.34,25.67,372844,0
+CRTO.US,D,20221216,000000,25.44,25.775,25.16,25.48,258234,0
+CRTO.US,D,20221219,000000,25.36,25.36,24.71,24.78,321258,0
+CRTO.US,D,20221220,000000,24.7,25.42,24.7,25.38,330979,0
+CRTO.US,D,20221221,000000,25.53,26.32,25.235,26.15,365511,0
+CRTO.US,D,20221222,000000,26,26,25.43,25.74,362734,0
+CRTO.US,D,20221223,000000,25.49,26.07,25.49,25.97,298509,0
+CRTO.US,D,20221227,000000,25.94,26,25.46,25.53,283665,0
+CRTO.US,D,20221228,000000,25.51,25.7,25.21,25.35,245843,0
+CRTO.US,D,20221229,000000,25.41,25.98,25.41,25.98,322816,0
+CRTO.US,D,20221230,000000,25.56,26.06,25.48,26.06,261082,0
+CRTO.US,D,20230103,000000,26.45,26.55,25.78,25.87,274399,0
+CRTO.US,D,20230104,000000,26.51,26.69,26.01,26.27,271218,0
+CRTO.US,D,20230105,000000,26.27,26.57,25.97,26.06,284448,0
+CRTO.US,D,20230106,000000,26.3,26.91,26.15,26.59,209322,0
+CRTO.US,D,20230109,000000,26.76,27.65,26.61,27.59,367395,0
+CRTO.US,D,20230110,000000,27.45,27.99,27.24,27.75,213450,0
+CRTO.US,D,20230111,000000,27.75,28.2199,27.56,28.1,215908,0
+CRTO.US,D,20230112,000000,28.3,28.51,27.55,28.18,277123,0
+CRTO.US,D,20230113,000000,28.06,28.48,28.06,28.32,169111,0
+CRTO.US,D,20230117,000000,28.55,28.55,27.86,28.39,207588,0
+CRTO.US,D,20230118,000000,28.65,29.04,28.25,28.3,187357,0
+CRTO.US,D,20230119,000000,28.23,28.4,27.975,28.07,253453,0
+CRTO.US,D,20230120,000000,28.25,28.99,28.25,28.74,166324,0
+CRTO.US,D,20230123,000000,28.74,29.27,28.48,29.26,539626,0
+CRTO.US,D,20230124,000000,29.06,29.82,28.94,29,283733,0
+CRTO.US,D,20230125,000000,28.74,29.32,28.4,29.09,197086,0
+CRTO.US,D,20230126,000000,29.19,29.7999,29.06,29.67,167727,0
+CRTO.US,D,20230127,000000,29.5,30.38,28.26,30.28,251547,0
+CRTO.US,D,20230130,000000,29.93,30.35,29.611,30.21,298903,0
+CRTO.US,D,20230131,000000,30.32,30.75,29.94,30.25,297081,0
+CRTO.US,D,20230201,000000,29.99,30.45,29.595,30.2,243888,0
+CRTO.US,D,20230202,000000,30.94,31.93,30.94,31.36,318876,0
+CRTO.US,D,20230203,000000,30.76,32.39,30.76,31.48,367501,0
+CRTO.US,D,20230206,000000,31.41,31.862,30.481,31.12,191289,0
+CRTO.US,D,20230207,000000,30.98,35.5,30.76,33.55,1754036,0
+CRTO.US,D,20230208,000000,32.5,35.99,32.455,34.71,713513,0
+CRTO.US,D,20230209,000000,35.75,36.76,34.94,36.52,593485,0
+CRTO.US,D,20230210,000000,36.13,36.285,34.06,34.61,489313,0
+CRTO.US,D,20230213,000000,34.8,35.1,33.61,34.17,190961,0
+CRTO.US,D,20230214,000000,34.46,35.04,33.6,34.82,282165,0
+CRTO.US,D,20230215,000000,34.89,35.7,33.95,35.67,191673,0
+CRTO.US,D,20230216,000000,34.39,35.35,34,34.96,282651,0
+CRTO.US,D,20230217,000000,34.97,35.26,34.6,35.07,159050,0
+CRTO.US,D,20230221,000000,34.88,34.96,33.91,33.91,220705,0
+CRTO.US,D,20230222,000000,34.12,34.625,33.73,34.13,137356,0
+CRTO.US,D,20230223,000000,34.25,34.39,33.6036,33.67,160290,0
+CRTO.US,D,20230224,000000,32.52,33.67,32.35,33.64,197965,0
+CRTO.US,D,20230227,000000,34.05,34.275,33.03,33.22,276531,0
+CRTO.US,D,20230228,000000,33,33.5199,32.75,33.15,185222,0
+CRTO.US,D,20230301,000000,33.01,33.325,32.59,32.97,139602,0
+CRTO.US,D,20230302,000000,32.91,32.91,32.18,32.54,183861,0
+CRTO.US,D,20230303,000000,32.38,33,32.01,32.52,178435,0
+CRTO.US,D,20230306,000000,33.09,33.09,31.89,31.97,218615,0
+CRTO.US,D,20230307,000000,31.78,32.2,31.4,31.82,155281,0
+CRTO.US,D,20230308,000000,32,32.365,31.3067,31.63,190632,0
+CRTO.US,D,20230309,000000,31.71,32.2025,30.4,30.505,459141,0
+CRTO.US,D,20230310,000000,30.77,31.05,30.25,30.69,250396,0
+CRTO.US,D,20230313,000000,30.22,30.66,29.09,29.64,244117,0
+CRTO.US,D,20230314,000000,30.09,30.5217,29.83,30,144345,0
+CRTO.US,D,20230315,000000,29.94,30.53,29.44,29.75,122861,0
+CRTO.US,D,20230316,000000,29.75,30.92,29.17,30.45,106214,0
+CRTO.US,D,20230317,000000,30.67,30.7,29.75,29.89,279379,0
+CRTO.US,D,20230320,000000,30.09,30.61,28.74,29.99,190313,0
+CRTO.US,D,20230321,000000,30.34,30.69,30.1,30.44,167106,0
+CRTO.US,D,20230322,000000,30.23,30.63,29.89,29.96,87335,0
+CRTO.US,D,20230323,000000,30.07,30.99,29.99,30.13,115321,0
+CRTO.US,D,20230324,000000,30.02,30.38,28.51,29.82,129444,0
+CRTO.US,D,20230327,000000,29.94,30.7699,29.94,30.29,179668,0
+CRTO.US,D,20230328,000000,30,30.57,29.855,30.15,120337,0
+CRTO.US,D,20230329,000000,30.46,31.21,30.37,30.58,129513,0
+CRTO.US,D,20230330,000000,30.5,31.15,30.39,30.55,136283,0
+CRTO.US,D,20230331,000000,30.72,31.73,30.72,31.505,168169,0
+CRTO.US,D,20230403,000000,31.28,31.6999,30.93,31.28,94862,0
+CRTO.US,D,20230404,000000,31.86,32.435,31.76,32.41,284314,0
+CRTO.US,D,20230405,000000,32.24,32.42,30.98,31.05,168195,0
+CRTO.US,D,20230406,000000,31.05,31.72,30.3645,31.29,250516,0
+CRTO.US,D,20230410,000000,31.27,31.75,31.24,31.56,151094,0
+CRTO.US,D,20230411,000000,31.75,32.14,31.36,31.8,168029,0
+CRTO.US,D,20230412,000000,31.94,32,31.425,31.52,94458,0
+CRTO.US,D,20230413,000000,31.77,31.94,31.55,31.66,193605,0
+CRTO.US,D,20230414,000000,31.7,31.98,31.38,31.7,81472,0
+CRTO.US,D,20230417,000000,31.625,31.85,31.44,31.65,131682,0
+CRTO.US,D,20230418,000000,31.73,31.73,30.97,30.98,206323,0
+CRTO.US,D,20230419,000000,31.19,31.22,30.7,30.98,271698,0
+CRTO.US,D,20230420,000000,30.7,31.7,30.375,30.51,184422,0
+CRTO.US,D,20230421,000000,30.51,30.9575,30.34,30.46,161414,0
+CRTO.US,D,20230424,000000,30.38,31.18,30.1,30.48,256002,0
+CRTO.US,D,20230425,000000,30.31,30.75,29.86,30.51,190850,0
+CRTO.US,D,20230426,000000,30.53,31.07,30.44,30.565,129186,0
+CRTO.US,D,20230427,000000,30.81,31.5,30.81,31.13,228116,0
+CRTO.US,D,20230428,000000,30.62,31.5,30.62,31.45,254520,0
+CRTO.US,D,20230501,000000,31.4,31.945,30.97,31.06,211688,0
+CRTO.US,D,20230502,000000,30.8,31.13,30.39,30.72,298811,0
+CRTO.US,D,20230503,000000,32.89,33.605,32,32.35,548963,0
+CRTO.US,D,20230504,000000,32.01,33,31.385,31.54,407776,0
+CRTO.US,D,20230505,000000,31.72,31.9,31.25,31.77,266088,0
+CRTO.US,D,20230508,000000,31.96,32,30.95,31.52,220342,0
+CRTO.US,D,20230509,000000,31.32,32.1,30.88,31.74,202906,0
+CRTO.US,D,20230510,000000,31.88,32.16,30.52,30.7,533053,0
+CRTO.US,D,20230511,000000,30.8,31.43,30.25,31.22,451211,0
+CRTO.US,D,20230512,000000,31.23,32.267,31.23,32.23,290652,0
+CRTO.US,D,20230515,000000,32.15,32.42,31.21,32.4,226527,0
+CRTO.US,D,20230516,000000,32.25,32.4,32.11,32.32,118766,0
+CRTO.US,D,20230517,000000,32.46,32.5,31.93,32.44,269137,0
+CRTO.US,D,20230518,000000,32.25,32.7,32.0024,32.43,268969,0
+CRTO.US,D,20230519,000000,32.29,32.44,31.92,31.95,156772,0
+CRTO.US,D,20230522,000000,31.96,32.44,31.385,32.3,251185,0
+CRTO.US,D,20230523,000000,32.06,32.365,31.69,32.14,213982,0
+CRTO.US,D,20230524,000000,31.88,32.41,31.84,32.34,198419,0
+CRTO.US,D,20230525,000000,32.38,32.53,31.17,31.61,182987,0
+CRTO.US,D,20230526,000000,31.5,32.4,31.41,32.16,171297,0
+CRTO.US,D,20230530,000000,32.14,32.4,31.82,31.91,248923,0
+CRTO.US,D,20230531,000000,31.81,32.21,31.62,31.89,196668,0
+CRTO.US,D,20230601,000000,31.96,32.88,31.89,32.5,311834,0
+CRTO.US,D,20230602,000000,32.67,33.96,32.34,33.93,440200,0
+CRTO.US,D,20230605,000000,33.9,34.3,33.3401,34.15,280785,0
+CRTO.US,D,20230606,000000,34.01,34.58,33.23,34.54,275289,0
+CRTO.US,D,20230607,000000,34.59,34.93,34.13,34.45,253583,0
+CRTO.US,D,20230608,000000,34.27,34.34,33.5501,34.22,253410,0
+CRTO.US,D,20230609,000000,34.16,34.525,34,34,142791,0
+CRTO.US,D,20230612,000000,34,34.18,33.1,33.62,186643,0
+CRTO.US,D,20230613,000000,33.68,34.43,33.59,33.78,114872,0
+CRTO.US,D,20230614,000000,34.05,34.08,32.89,33.31,209543,0
+CRTO.US,D,20230615,000000,33.41,33.8799,32.81,33.77,181197,0
+CRTO.US,D,20230616,000000,34.11,34.31,33.165,33.85,214746,0
+CRTO.US,D,20230620,000000,33.63,34.15,33.34,33.81,114958,0
+CRTO.US,D,20230621,000000,33.51,33.84,33.26,33.34,175783,0
+CRTO.US,D,20230622,000000,33.22,33.89,32.83,32.89,154944,0
+CRTO.US,D,20230623,000000,32.8,33.28,32,33.13,111990,0
+CRTO.US,D,20230626,000000,33.66,33.66,32.71,32.8,93033,0
+CRTO.US,D,20230627,000000,32.77,33.28,32.56,33.02,132057,0
+CRTO.US,D,20230628,000000,33.08,33.625,33.08,33.47,107716,0
+CRTO.US,D,20230629,000000,33.58,33.98,32.9,33.61,142285,0
+CRTO.US,D,20230630,000000,33.82,33.98,33.68,33.74,113135,0
+CRTO.US,D,20230703,000000,33.59,34.015,33.45,33.92,54832,0
+CRTO.US,D,20230705,000000,33.62,33.905,33.45,33.64,97561,0
+CRTO.US,D,20230706,000000,33.31,33.74,32.89,33.49,87198,0
+CRTO.US,D,20230707,000000,33.3,33.675,33.29,33.37,76897,0
+CRTO.US,D,20230710,000000,33.27,33.95,33.26,33.9,131240,0
+CRTO.US,D,20230711,000000,33.9,34.55,33.635,34.4,159341,0
+CRTO.US,D,20230712,000000,34.63,34.95,34.48,34.57,138813,0
+CRTO.US,D,20230713,000000,34.64,35.285,34.03,34.57,141961,0
+CRTO.US,D,20230714,000000,34.5,34.89,33.87,34.01,172345,0
+CRTO.US,D,20230717,000000,33.93,34.4,33.05,34.18,145836,0
+CRTO.US,D,20230718,000000,34.18,34.67,33.96,34.1,159572,0
+CRTO.US,D,20230719,000000,33.89,34.67,33.465,33.74,146059,0
+CRTO.US,D,20230720,000000,33.65,33.99,32.9,32.93,132479,0
+CRTO.US,D,20230721,000000,32.93,33.69,32.27,32.77,162733,0
+CRTO.US,D,20230724,000000,32.67,33.65,32.37,32.66,109020,0
+CRTO.US,D,20230725,000000,32.81,33.04,32.7,32.73,107201,0
+CRTO.US,D,20230726,000000,32.65,33.005,32.47,32.87,141225,0
+CRTO.US,D,20230727,000000,32.89,33.34,32.08,32.23,339845,0
+CRTO.US,D,20230728,000000,32.64,33.11,32.35,32.98,248233,0
+CRTO.US,D,20230731,000000,32.85,33.33,32.5,33.3,320631,0
+CRTO.US,D,20230801,000000,33.3,33.43,32.93,33.34,236866,0
+CRTO.US,D,20230802,000000,33.02,33.69,31.37,31.71,1018626,0
+CRTO.US,D,20230803,000000,31.13,32.13,30.5,30.85,512060,0
+CRTO.US,D,20230804,000000,30.9,31.8,29.75,31.02,746196,0
+CRTO.US,D,20230807,000000,31.01,31.04,30.13,30.21,392290,0
+CRTO.US,D,20230808,000000,30.01,31.06,29.63,30.93,489459,0
+CRTO.US,D,20230809,000000,30.8,30.9,29.85,30,373809,0
+CRTO.US,D,20230810,000000,29.9,30.33,29.07,29.78,815167,0
+CRTO.US,D,20230811,000000,29.72,30.09,29.33,29.88,319073,0
+CRTO.US,D,20230814,000000,29.63,30.0295,29.02,29.81,183312,0
+CRTO.US,D,20230815,000000,29.78,30,29.2,29.48,188868,0
+CRTO.US,D,20230816,000000,29.4,29.52,28.88,29.16,238846,0
+CRTO.US,D,20230817,000000,29.08,29.46,28.62,28.69,182673,0
+CRTO.US,D,20230818,000000,28.46,29.38,28.1,29.16,209649,0
+CRTO.US,D,20230821,000000,29.04,29.65,28.87,29.08,234782,0
+CRTO.US,D,20230822,000000,29.09,29.275,28.42,28.91,173631,0
+CRTO.US,D,20230823,000000,28.8,29.33,28.13,29.27,164301,0
+CRTO.US,D,20230824,000000,29.31,29.34,28.85,28.96,128742,0
+CRTO.US,D,20230825,000000,28.92,29.02,28.3,28.86,174676,0
+CRTO.US,D,20230828,000000,28.86,28.91,27.78,28.63,390713,0
+CRTO.US,D,20230829,000000,28.58,29.29,27.96,29.08,201887,0
+CRTO.US,D,20230830,000000,29,29.68,28.09,29.45,137261,0
+CRTO.US,D,20230831,000000,29.45,29.645,29.3,29.495,83169,0
+CRTO.US,D,20230901,000000,29.44,29.755,29.35,29.64,134141,0
+CRTO.US,D,20230905,000000,29.47,29.6,28.72,29.53,224455,0
+CRTO.US,D,20230906,000000,29.52,29.82,28.83,29.17,197092,0
+CRTO.US,D,20230907,000000,29,29.29,28.6411,29.03,139143,0
+CRTO.US,D,20230908,000000,29.02,29.19,28.33,28.78,118150,0
+CRTO.US,D,20230911,000000,28.99,28.995,28.51,28.95,156159,0
+CRTO.US,D,20230912,000000,28.78,29.02,28.34,28.46,363656,0
+CRTO.US,D,20230913,000000,28.89,30.96,28.565,29.505,431557,0
+CRTO.US,D,20230914,000000,29.36,30,28.61,29.4,223180,0
+CRTO.US,D,20230915,000000,29.34,29.93,28.698,29.3,265658,0
+CRTO.US,D,20230918,000000,29.19,29.6,29.01,29.3,129464,0
+CRTO.US,D,20230919,000000,29.42,29.56,28.98,28.98,129535,0
+CRTO.US,D,20230920,000000,29.09,29.36,28.7,28.74,137572,0
+CRTO.US,D,20230921,000000,28.55,28.98,27.9555,28.1,211717,0
+CRTO.US,D,20230922,000000,28.11,28.575,28.01,28.11,130265,0
+CRTO.US,D,20230925,000000,28,28.243,27.76,27.89,130979,0
+CRTO.US,D,20230926,000000,27.73,28.5,27.28,27.92,153998,0
+CRTO.US,D,20230927,000000,28.21,28.36,28.03,28.33,93736,0
+CRTO.US,D,20230928,000000,28.26,29.04,28.205,29.01,209377,0
+CRTO.US,D,20230929,000000,29.12,29.55,28.4,29.2,113012,0
+CRTO.US,D,20231002,000000,29.29,29.6,28.88,29.1,86594,0
+CRTO.US,D,20231003,000000,28.98,29.22,28.44,28.65,107000,0
+CRTO.US,D,20231004,000000,28.72,28.96,28.5,28.62,151298,0
+CRTO.US,D,20231005,000000,28.63,29.2,28.18,28.75,122964,0
+CRTO.US,D,20231006,000000,28.57,29.14,28.37,28.84,104516,0
+CRTO.US,D,20231009,000000,28.63,29.175,28.275,29.08,135351,0
+CRTO.US,D,20231010,000000,29.07,29.6,28.73,29.01,108137,0
+CRTO.US,D,20231011,000000,29.04,29.68,29.005,29.64,157213,0
+CRTO.US,D,20231012,000000,29.67,29.67,28.92,29,165943,0
+CRTO.US,D,20231013,000000,29.38,29.39,28.065,28.23,183487,0
+CRTO.US,D,20231016,000000,28.35,28.86,27.87,28.84,133290,0
+CRTO.US,D,20231017,000000,28.63,29.5,27.98,29.1,137011,0
+CRTO.US,D,20231018,000000,28.92,29.01,28.33,28.64,121832,0
+CRTO.US,D,20231019,000000,28.71,29.09,28.45,28.84,113903,0
+CRTO.US,D,20231020,000000,28.84,29.1,28.47,28.79,141475,0
+CRTO.US,D,20231023,000000,28.82,28.82,27.77,27.77,178614,0
+CRTO.US,D,20231024,000000,29.31,29.31,28.39,28.7,184095,0
+CRTO.US,D,20231025,000000,28.7,28.7,27.82,27.83,141764,0
+CRTO.US,D,20231026,000000,27.58,27.88,26.92,27.58,166302,0
+CRTO.US,D,20231027,000000,27.62,28.03,27.42,27.68,163298,0
+CRTO.US,D,20231030,000000,27.86,28.23,27.7,27.91,76664,0
+CRTO.US,D,20231031,000000,27.76,28.37,27.55,28.27,170910,0
+CRTO.US,D,20231101,000000,28.31,28.555,27.46,27.99,244272,0
+CRTO.US,D,20231102,000000,22.1,26,22.1,24.64,2000883,0
+CRTO.US,D,20231103,000000,24.65,25.06,23.83,23.91,399437,0
+CRTO.US,D,20231106,000000,23.58,24.28,23.07,23.53,399323,0
+CRTO.US,D,20231107,000000,23.38,24.1,22.83,23.96,467319,0
+CRTO.US,D,20231108,000000,23.63,24.13,23.25,23.4,392329,0
+CRTO.US,D,20231109,000000,23.77,24.09,23.02,23.16,266379,0
+CRTO.US,D,20231110,000000,22.92,23.52,22.69,23.15,235770,0
+CRTO.US,D,20231113,000000,22.98,23.377,22.65,23.31,290313,0
+CRTO.US,D,20231114,000000,23.49,24.13,23.28,24.12,764215,0
+CRTO.US,D,20231115,000000,24.42,24.79,23.975,24.18,413407,0
+CRTO.US,D,20231116,000000,23.9,24.49,23.66,23.88,220289,0
+CRTO.US,D,20231117,000000,23.75,24.21,23.59,24.16,393566,0
+CRTO.US,D,20231120,000000,24,24.64,23.8,24.38,487848,0
+CRTO.US,D,20231121,000000,24.13,24.34,23.95,24.17,369508,0
+CRTO.US,D,20231122,000000,24.06,24.92,24,24.52,457965,0
+CRTO.US,D,20231124,000000,24.5,25.05,24.34,24.73,173289,0
+CRTO.US,D,20231127,000000,24.6,24.96,24.52,24.84,193489,0
+CRTO.US,D,20231128,000000,25,25,24.67,24.68,212115,0
+CRTO.US,D,20231129,000000,25.05,25.05,24.37,24.8,484019,0
+CRTO.US,D,20231130,000000,25.07,25.09,24.39,24.92,178688,0
+CRTO.US,D,20231201,000000,24.75,25.1,24.61,24.93,414855,0
+CRTO.US,D,20231204,000000,24.8,25.32,24.75,25.22,416806,0
+CRTO.US,D,20231205,000000,25.02,25.3,24.7,25.15,384353,0
+CRTO.US,D,20231206,000000,25.05,25.435,24.98,24.98,305511,0
+CRTO.US,D,20231207,000000,24.84,25.25,24.59,24.74,269142,0
+CRTO.US,D,20231208,000000,24.83,25.18,24.73,25.17,326693,0
+CRTO.US,D,20231211,000000,25.08,25.125,24.5,24.83,380006,0
+CRTO.US,D,20231212,000000,24.95,25.11,24.31,24.53,360477,0
+CRTO.US,D,20231213,000000,24.53,24.89,24.21,24.72,261935,0
+CRTO.US,D,20231214,000000,24.73,25.13,24.17,24.23,384783,0
+CRTO.US,D,20231215,000000,24.55,25.09,24.19,24.86,1027435,0
+CRTO.US,D,20231218,000000,24.87,25.07,24.5,24.82,409626,0
+CRTO.US,D,20231219,000000,24.95,25.415,24.95,24.99,344287,0
+CRTO.US,D,20231220,000000,25.23,25.32,24.705,24.75,208257,0
+CRTO.US,D,20231221,000000,24.76,25.13,24.69,25.13,404270,0
+CRTO.US,D,20231222,000000,25.25,25.5,24.74,24.84,260017,0
+CRTO.US,D,20231226,000000,24.85,25.15,24.75,25.14,145275,0
+CRTO.US,D,20231227,000000,25.12,25.23,24.85,24.87,212133,0
+CRTO.US,D,20231228,000000,24.8,25.16,24.8,25.06,204585,0
+CRTO.US,D,20231229,000000,24.94,25.76,24.905,25.32,352601,0
+CRTO.US,D,20240102,000000,25.23,25.5,24.305,24.63,330786,0
+CRTO.US,D,20240103,000000,24.4,24.74,24.08,24.52,243109,0
+CRTO.US,D,20240104,000000,24.51,24.93,24.33,24.425,157587,0
+CRTO.US,D,20240105,000000,24.31,24.625,24.145,24.16,148843,0
+CRTO.US,D,20240108,000000,24.0016,24.54,24.0016,24.34,195552,0
+CRTO.US,D,20240109,000000,24.01,24.33,23.87,24.29,149142,0
+CRTO.US,D,20240110,000000,24.41,24.57,24.165,24.42,114326,0
+CRTO.US,D,20240111,000000,24.36,24.955,24.0201,24.78,185410,0
+CRTO.US,D,20240112,000000,24.8,25.03,24.2,24.225,242053,0
+CRTO.US,D,20240116,000000,24,24.56,23.98,24.175,131105,0
+CRTO.US,D,20240117,000000,23.9,24.305,23.9,24.21,99462,0
+CRTO.US,D,20240118,000000,24.18,24.49,23.9,24.35,106356,0
+CRTO.US,D,20240119,000000,24.47,24.7,24.14,24.57,120375,0
+CRTO.US,D,20240122,000000,24.68,24.96,24.67,24.74,162659,0
+CRTO.US,D,20240123,000000,24.99,25.28,24.71,24.89,138582,0
+CRTO.US,D,20240124,000000,25.24,25.65,25.12,25.37,128976,0
+CRTO.US,D,20240125,000000,25.63,25.685,25.33,25.6,89794,0
+CRTO.US,D,20240126,000000,25.63,25.8699,25.27,25.73,161274,0
+CRTO.US,D,20240129,000000,25.83,26.075,25.43,25.99,141973,0
+CRTO.US,D,20240130,000000,26.06,26.36,25.87,26.04,152744,0
+CRTO.US,D,20240131,000000,26.08,26.32,25.88,25.93,221255,0
+CRTO.US,D,20240201,000000,26.13,26.32,25.6265,26.215,473184,0
+CRTO.US,D,20240202,000000,26.27,26.43,26.05,26.28,157547,0
+CRTO.US,D,20240205,000000,26.16,26.22,25.75,26.06,157363,0
+CRTO.US,D,20240206,000000,26.13,26.23,25.93,26.175,221044,0
+CRTO.US,D,20240207,000000,32.23,32.82,30.11,30.83,1149092,0
+CRTO.US,D,20240208,000000,32.12,32.46,31.2,32.33,727487,0
+CRTO.US,D,20240209,000000,32.2,32.93,31.51,32.1,480103,0
+CRTO.US,D,20240212,000000,32,32.35,31.65,32.01,657242,0
+CRTO.US,D,20240213,000000,31.71,32.2,31.24,31.66,260629,0
+CRTO.US,D,20240214,000000,31.8,32.21,30.97,31.88,367544,0
+CRTO.US,D,20240215,000000,31.86,32,31.125,31.64,260700,0
+CRTO.US,D,20240216,000000,31.54,31.8,31.0815,31.4,106195,0
+CRTO.US,D,20240220,000000,31.06,31.49,30.96,31.13,299117,0
+CRTO.US,D,20240221,000000,30.95,31.81,30.76,31.46,380059,0
+CRTO.US,D,20240222,000000,31.43,34.59,31.43,32.95,671488,0
+CRTO.US,D,20240223,000000,32.59,33,32.35,32.69,294381,0
+CRTO.US,D,20240226,000000,32.68,32.81,32,32.58,414578,0
+CRTO.US,D,20240227,000000,32.58,33,32.33,32.97,218863,0
+CRTO.US,D,20240228,000000,32.97,33,32.4,32.48,248619,0
+CRTO.US,D,20240229,000000,32.65,32.8699,32.14,32.35,300044,0
+CRTO.US,D,20240301,000000,32.5,33.02,32.1565,32.75,196276,0
+CRTO.US,D,20240304,000000,33.05,33.5,32.5688,33.08,176199,0
+CRTO.US,D,20240305,000000,32.98,33.045,32.4501,32.83,126563,0
+CRTO.US,D,20240306,000000,33.52,33.52,32.98,33.1,128459,0
+CRTO.US,D,20240307,000000,33.33,33.63,32.76,33.43,151967,0
+CRTO.US,D,20240308,000000,33.6,33.72,33.13,33.39,144085,0
+CRTO.US,D,20240311,000000,33.17,33.96,32.71,33.48,232663,0
+CRTO.US,D,20240312,000000,33.43,34.75,33.12,34.66,307852,0
+CRTO.US,D,20240313,000000,34.66,35.05,34.3757,34.94,234774,0
+CRTO.US,D,20240314,000000,34.94,35.97,34.61,35.28,299662,0
+CRTO.US,D,20240315,000000,35.28,35.95,34.75,35.12,285210,0
+CRTO.US,D,20240318,000000,35,35.52,34.675,35.35,207304,0
+CRTO.US,D,20240319,000000,35.35,35.385,34.9,35.01,110202,0
+CRTO.US,D,20240320,000000,34.81,35.36,34.71,35.34,107392,0
+CRTO.US,D,20240321,000000,35.25,35.74,35,35.19,456416,0
+CRTO.US,D,20240322,000000,35.27,35.47,34.89,35.08,85113,0
+CRTO.US,D,20240325,000000,35.04,35.48,34.8,35.03,239023,0
+CRTO.US,D,20240326,000000,35,35.26,34.765,35.07,216675,0
+CRTO.US,D,20240327,000000,35.31,35.6,34.8145,35.06,242556,0
+CRTO.US,D,20240328,000000,35.28,35.5,34.992,35.07,165510,0
+CRTO.US,D,20240401,000000,34.77,35.3,34.57,35.12,270834,0
+CRTO.US,D,20240402,000000,35.2,35.29,35,35.16,163001,0
+CRTO.US,D,20240403,000000,34.93,36,34.93,35.5,200948,0
+CRTO.US,D,20240404,000000,35.5,35.89,34.91,34.92,168155,0
+CRTO.US,D,20240405,000000,34.77,35.33,34.57,35.07,106467,0
+CRTO.US,D,20240408,000000,34.9,35.56,34.7564,35.05,260922,0
+CRTO.US,D,20240409,000000,35.04,35.85,35,35.13,129623,0
+CRTO.US,D,20240410,000000,34.89,35.44,34.692,35.28,76661,0
+CRTO.US,D,20240411,000000,35.51,35.61,34.86,34.91,142834,0
+CRTO.US,D,20240412,000000,34.65,34.86,34.34,34.46,164144,0
+CRTO.US,D,20240415,000000,34.46,34.56,33.94,34.15,206889,0
+CRTO.US,D,20240416,000000,34.5,34.5,33.35,33.65,379618,0
+CRTO.US,D,20240417,000000,33.57,35.09,33.38,34.05,312235,0
+CRTO.US,D,20240418,000000,34.16,35.72,33.82,34.36,386847,0
+CRTO.US,D,20240419,000000,34.3,36.62,34.3,35.42,563444,0
+CRTO.US,D,20240422,000000,35.53,36.75,34.83,35.52,751950,0
+CRTO.US,D,20240423,000000,35.87,35.97,35.3,35.61,182151,0
+CRTO.US,D,20240424,000000,37,37.38,35.89,36.96,341051,0
+CRTO.US,D,20240425,000000,36.64,36.86,35.99,36.55,178361,0
+CRTO.US,D,20240426,000000,36.6,37.06,36.19,36.32,223783,0
+CRTO.US,D,20240429,000000,36.45,36.515,36.09,36.29,243615,0
+CRTO.US,D,20240430,000000,36.18,36.29,35,35.04,321279,0
+CRTO.US,D,20240501,000000,35.39,36.12,34.905,35.15,316624,0
+CRTO.US,D,20240502,000000,39,39.54,36.84,37.15,495294,0
+CRTO.US,D,20240503,000000,38.09,38.39,36.7449,37.77,209207,0
+CRTO.US,D,20240506,000000,38,38.18,36.81,37.22,438431,0
+CRTO.US,D,20240507,000000,36.96,38.09,36.5775,37.78,258163,0
+CRTO.US,D,20240508,000000,38,38,36.96,37.3,139549,0
+CRTO.US,D,20240509,000000,37.2,37.78,37.0242,37.47,165237,0
+CRTO.US,D,20240510,000000,37.41,37.6682,36.85,37.51,248909,0
+CRTO.US,D,20240513,000000,37.52,37.95,37.23,37.37,760645,0
+CRTO.US,D,20240514,000000,37.83,38.065,37.0695,37.42,205761,0
+CRTO.US,D,20240515,000000,37.42,37.585,37.08,37.4,163653,0
+CRTO.US,D,20240516,000000,37.36,37.36,36.58,36.95,257483,0
+CRTO.US,D,20240517,000000,36.73,37.1,36.29,36.5,547604,0
+CRTO.US,D,20240520,000000,36.7,37.5,36.03,37.24,309114,0
+CRTO.US,D,20240521,000000,36.73,37.33,36.52,36.85,258289,0
+CRTO.US,D,20240522,000000,36.5,37.38,36.4005,37.34,406903,0
+CRTO.US,D,20240523,000000,37.5,38.43,37.0956,37.46,226789,0
+CRTO.US,D,20240524,000000,38.5,39.1,38.3,39,571747,0
+CRTO.US,D,20240528,000000,39.23,39.37,38.6535,39.1,654130,0
+CRTO.US,D,20240529,000000,39.31,39.97,38.2,39.36,409522,0
+CRTO.US,D,20240530,000000,39.19,39.8,38.5165,39.36,451382,0
+CRTO.US,D,20240531,000000,39.49,39.85,38.5,39.02,454834,0
+CRTO.US,D,20240603,000000,39.17,39.32,37.678,37.74,444227,0
+CRTO.US,D,20240604,000000,37.73,39,37.2995,37.89,434371,0
+CRTO.US,D,20240605,000000,38.22,38.64,37.89,38.42,311538,0
+CRTO.US,D,20240606,000000,38.69,39.19,38.36,38.72,276559,0
+CRTO.US,D,20240607,000000,38.47,38.99,37.375,38.26,298067,0
+CRTO.US,D,20240610,000000,38.07,38.62,37.616,38.48,222955,0
+CRTO.US,D,20240611,000000,38.16,38.5,37.75,37.94,282195,0
+CRTO.US,D,20240612,000000,38.41,38.5,36.65,37.31,386431,0
+CRTO.US,D,20240613,000000,37.32,37.87,36.978,37.29,313072,0
+CRTO.US,D,20240614,000000,37.19,37.19,35.36,35.91,643449,0
+CRTO.US,D,20240617,000000,36.09,36.685,35.2053,35.79,288000,0
+CRTO.US,D,20240618,000000,35.66,36.02,34.75,35.45,536586,0
+CRTO.US,D,20240620,000000,35.45,36.34,35.2275,36.01,377930,0
+CRTO.US,D,20240621,000000,36.14,36.41,35.53,35.93,249117,0
+CRTO.US,D,20240624,000000,36,36.34,35.55,35.89,1067374,0
+CRTO.US,D,20240625,000000,35.98,35.98,35.12,35.7,280167,0
+CRTO.US,D,20240626,000000,35.79,36.7,35.6,36.5,1512138,0
+CRTO.US,D,20240627,000000,36.5,36.99,36.3075,36.88,529372,0
+CRTO.US,D,20240628,000000,37,37.83,36.61,37.72,467818,0
+CRTO.US,D,20240701,000000,37.7,38.21,37.58,37.88,310273,0
+CRTO.US,D,20240702,000000,37.9,38.265,37.6201,38.14,445688,0
+CRTO.US,D,20240703,000000,38.34,39.07,37.8,38.99,472095,0
+CRTO.US,D,20240705,000000,39.03,40.125,38.61,40,1005008,0
+CRTO.US,D,20240708,000000,39.92,40.29,39.5,39.84,381465,0
+CRTO.US,D,20240709,000000,39.48,40.05,39.21,39.99,220590,0
+CRTO.US,D,20240710,000000,39.92,40.21,39.62,39.93,232434,0
+CRTO.US,D,20240711,000000,40.05,40.6199,39.77,40.2,565647,0
+CRTO.US,D,20240712,000000,40.31,40.62,39.97,40.27,250055,0
+CRTO.US,D,20240715,000000,40.09,40.45,40.06,40.15,171981,0
+CRTO.US,D,20240716,000000,40.06,40.59,39.72,40.17,229714,0
+CRTO.US,D,20240717,000000,39.95,40.3,39.42,39.5,254516,0
+CRTO.US,D,20240718,000000,39.71,40.45,39.34,39.85,223074,0
+CRTO.US,D,20240719,000000,40.03,40.59,39.85,40.55,552705,0
+CRTO.US,D,20240722,000000,40.63,45,40.4,44.76,1472377,0
+CRTO.US,D,20240723,000000,45.25,46.33,44.61,45.34,1197924,0
+CRTO.US,D,20240724,000000,45.25,45.68,44.65,44.95,440610,0
+CRTO.US,D,20240725,000000,45.03,45.69,44.03,45.09,449362,0
+CRTO.US,D,20240726,000000,45.2,45.68,45.06,45.07,391310,0
+CRTO.US,D,20240729,000000,45.25,45.25,43.23,44.08,941757,0
+CRTO.US,D,20240730,000000,43.23,44.57,41.7203,44.19,846401,0
+CRTO.US,D,20240731,000000,44.39,44.97,43.7503,44.54,491990,0
+CRTO.US,D,20240801,000000,48,49,44.68,46.955,865595,0
+CRTO.US,D,20240802,000000,46.71,47.675,44.9,46.67,595765,0
+CRTO.US,D,20240805,000000,44.62,45,42.01,43.44,656755,0
+CRTO.US,D,20240806,000000,45,45,43.39,43.81,268566,0
+CRTO.US,D,20240807,000000,44.46,46.74,44.13,45.51,471858,0
+CRTO.US,D,20240808,000000,45.76,47.02,44.66,46.87,531416,0
+CRTO.US,D,20240809,000000,47,48,46.19,47.72,484594,0
+CRTO.US,D,20240812,000000,48,48.1,46.88,47.78,384804,0
+CRTO.US,D,20240813,000000,47.5,48.56,46.5015,47.765,462407,0
+CRTO.US,D,20240814,000000,47.76,48.65,47.33,48.12,228624,0
+CRTO.US,D,20240815,000000,48.54,49.175,47.205,48.38,188385,0
+CRTO.US,D,20240816,000000,48.38,49,47.94,48.54,203904,0
+CRTO.US,D,20240819,000000,48.51,49.2,48.2125,48.835,236120,0
+CRTO.US,D,20240820,000000,48.75,49.11,48.44,48.94,267147,0
+CRTO.US,D,20240821,000000,49.01,49.515,48.6572,49.19,231281,0
+CRTO.US,D,20240822,000000,48.95,49.52,48.79,48.86,250131,0
+CRTO.US,D,20240823,000000,48.99,49.6568,48.72,49.3,400362,0
+CRTO.US,D,20240826,000000,49,49.93,48.9485,49.66,236864,0
+CRTO.US,D,20240827,000000,46.92,49.66,45.631,47.49,856851,0
+CRTO.US,D,20240828,000000,47.23,47.88,46.74,46.74,420957,0
+CRTO.US,D,20240829,000000,46.75,47.24,46.1,46.12,377610,0
+CRTO.US,D,20240830,000000,46.58,47.43,46.1333,47.43,447191,0
+CRTO.US,D,20240903,000000,47.42,47.42,44.43,44.46,368169,0
+CRTO.US,D,20240904,000000,45.05,45.73,44.45,45.14,272171,0
+CRTO.US,D,20240905,000000,44.96,45.445,44.54,44.74,270319,0
+CRTO.US,D,20240906,000000,45.16,45.16,44,44.35,481995,0
+CRTO.US,D,20240909,000000,44.25,44.75,43.57,43.67,277367,0
+CRTO.US,D,20240910,000000,43.89,44.135,43.2325,43.85,268326,0
+CRTO.US,D,20240911,000000,43.94,44.38,43.25,43.95,738045,0
+CRTO.US,D,20240912,000000,43.94,44.99,43.94,44.37,260903,0
+CRTO.US,D,20240913,000000,44.58,44.62,43.38,43.5,448945,0
+CRTO.US,D,20240916,000000,43.25,43.595,41.9,41.95,407493,0
+CRTO.US,D,20240917,000000,42.1,43.3,41.62,42.43,900755,0
+CRTO.US,D,20240918,000000,42.43,43.37,42.01,42.35,317802,0
+CRTO.US,D,20240919,000000,42.92,43.085,42.37,42.7,872988,0
+CRTO.US,D,20240920,000000,42.62,42.93,41.91,42,584596,0
+CRTO.US,D,20240923,000000,42.29,42.5,41.4,42,485085,0
+CRTO.US,D,20240924,000000,42.35,42.37,41.88,42.04,202682,0
+CRTO.US,D,20240925,000000,42.05,42.96,41.98,42.19,225833,0
+CRTO.US,D,20240926,000000,42.27,42.505,37.05,39.11,1474069,0
+CRTO.US,D,20240927,000000,39.31,41,39.3,40.54,360560,0
+CRTO.US,D,20240930,000000,40.49,40.72,39.81,40.24,191879,0
+CRTO.US,D,20241001,000000,40.51,40.51,39.815,40.16,221412,0
+CRTO.US,D,20241002,000000,39.94,40,39.04,39.23,304361,0
+CRTO.US,D,20241003,000000,39.22,39.37,38.78,38.82,376351,0
+CRTO.US,D,20241004,000000,39.1,39.87,39.03,39.84,195983,0
+CRTO.US,D,20241007,000000,39.54,40.08,39.34,39.73,190929,0
+CRTO.US,D,20241008,000000,39.62,41,39.62,40.695,332266,0
+CRTO.US,D,20241009,000000,40.98,41.045,40.5,40.61,203761,0
+CRTO.US,D,20241010,000000,40.15,40.49,39.44,40.28,159839,0
+CRTO.US,D,20241011,000000,40.39,41.12,40.02,40.68,165781,0
+CRTO.US,D,20241014,000000,41,41.19,40.405,40.63,115214,0
+CRTO.US,D,20241015,000000,40.72,40.99,40.51,40.62,238400,0
+CRTO.US,D,20241016,000000,40.49,41.21,40.21,40.78,243003,0
+CRTO.US,D,20241017,000000,40.69,43.13,40.63,43.1,451246,0
+CRTO.US,D,20241018,000000,43.41,43.76,42.3001,42.86,339703,0
+CRTO.US,D,20241021,000000,42.8,43.16,42.125,42.42,155893,0
+CRTO.US,D,20241022,000000,41.94,42.04,40.56,40.56,177899,0
+CRTO.US,D,20241023,000000,40.5,41.24,40.47,41.01,384226,0
+CRTO.US,D,20241024,000000,40.98,41.33,40.39,41,160298,0
+CRTO.US,D,20241025,000000,41.22,41.49,41.065,41.31,152863,0
+CRTO.US,D,20241028,000000,41.51,41.805,40.63,40.94,526843,0
+CRTO.US,D,20241029,000000,41.82,42.87,41.3,42.66,299611,0
+CRTO.US,D,20241030,000000,36.29,36.54,33.33,33.59,2133879,0
+CRTO.US,D,20241031,000000,33.64,34.97,33.15,33.68,982847,0
+CRTO.US,D,20241101,000000,34.03,34.21,33.25,33.44,846414,0
+CRTO.US,D,20241104,000000,33.23,35.1699,33.23,34.4,503828,0
+CRTO.US,D,20241105,000000,34.55,35.2799,34.2,34.86,296846,0
+CRTO.US,D,20241106,000000,34.85,35.35,34.6,34.79,448224,0
+CRTO.US,D,20241107,000000,35.28,35.945,35.075,35.84,485979,0
+CRTO.US,D,20241108,000000,35.73,35.84,34.99,35.48,584253,0
+CRTO.US,D,20241111,000000,35.78,36.9599,35.745,36.87,678546,0
+CRTO.US,D,20241112,000000,36.51,37,36.204,36.88,303702,0
+CRTO.US,D,20241113,000000,36.89,37.36,36.3725,37.21,431479,0
+CRTO.US,D,20241114,000000,36.89,38.5,36.735,37.92,490970,0
+CRTO.US,D,20241115,000000,38,38.45,36.08,36.925,414702,0
+CRTO.US,D,20241118,000000,36.81,37.34,36.39,36.54,828482,0
+CRTO.US,D,20241119,000000,36.64,38.495,36.61,38.245,654029,0
+CRTO.US,D,20241120,000000,38.5,38.69,37.87,38.12,453854,0
+CRTO.US,D,20241121,000000,37.96,38.86,37.74,38.615,287167,0
+CRTO.US,D,20241122,000000,39.2,40.06,38.76,39.955,775438,0
+CRTO.US,D,20241125,000000,39.91,40.88,39.66,40.02,921544,0
+CRTO.US,D,20241126,000000,40,41.59,39.6235,41.57,790891,0
+CRTO.US,D,20241127,000000,41.16,42.38,40.775,42.34,1027531,0
+CRTO.US,D,20241129,000000,42.56,42.835,40.577,40.78,523802,0
+CRTO.US,D,20241202,000000,40.4,41.09,39.89,40.82,828306,0
+CRTO.US,D,20241203,000000,40.52,41.45,40.52,41.25,434195,0
+CRTO.US,D,20241204,000000,41.37,42.14,41.16,41.93,337593,0
+CRTO.US,D,20241205,000000,41.63,42.235,41.53,41.79,335436,0
+CRTO.US,D,20241206,000000,41.66,42.2999,41.55,42,346065,0
+CRTO.US,D,20241209,000000,41.9,42.47,41.53,42.42,372516,0
+CRTO.US,D,20241210,000000,42.42,42.86,42,42.2,231420,0
+CRTO.US,D,20241211,000000,42.12,42.8,41.708,42.14,344178,0
+CRTO.US,D,20241212,000000,41.67,43.75,41.67,42.65,398521,0
+CRTO.US,D,20241213,000000,43,43.36,42.08,42.57,215445,0
+CRTO.US,D,20241216,000000,42.24,43.59,41.87,42.4,217621,0
+CRTO.US,D,20241217,000000,41.85,42.42,41.7351,42.3,118989,0
+CRTO.US,D,20241218,000000,42.3,42.96,41.8715,42.4,299538,0
+CRTO.US,D,20241219,000000,41.71,43.33,41.29,43.25,346983,0
+CRTO.US,D,20241220,000000,43.25,43.84,42.68,43.41,402178,0
+CRTO.US,D,20241223,000000,43.51,43.89,42.17,42.23,129400,0
+CRTO.US,D,20241224,000000,41.6,42,40.8711,41,121240,0
+CRTO.US,D,20241226,000000,40.5,41.56,40.33,40.705,365029,0
+CRTO.US,D,20241227,000000,40.3,40.915,40.12,40.52,352512,0
+CRTO.US,D,20241230,000000,40.01,40.09,39.27,39.27,518391,0
+CRTO.US,D,20241231,000000,39.63,40.23,39.27,39.56,408519,0
+CRTO.US,D,20250102,000000,39.58,40.28,39.1,39.33,282450,0
+CRTO.US,D,20250103,000000,39.59,41.31,39.46,41.3,253158,0
+CRTO.US,D,20250106,000000,41.1,41.76,40.23,40.46,427014,0
+CRTO.US,D,20250107,000000,40.47,40.5225,38.55,38.86,515476,0
+CRTO.US,D,20250108,000000,38.8,39.28,38.45,39.12,229859,0
+CRTO.US,D,20250110,000000,37.89,38.02,36.44,36.97,851128,0
+CRTO.US,D,20250113,000000,36.68,38.04,36.68,37.04,553647,0
+CRTO.US,D,20250114,000000,37.5,38.1,36.97,37.23,296415,0
+CRTO.US,D,20250115,000000,37.69,38.14,37.425,37.85,165699,0
+CRTO.US,D,20250116,000000,37.69,37.93,37.0395,37.48,368003,0
+CRTO.US,D,20250117,000000,37.63,37.95,37.35,37.68,329268,0
+CRTO.US,D,20250121,000000,38,38.64,37.725,37.8,443256,0
+CRTO.US,D,20250122,000000,38.13,38.77,38.02,38.31,375517,0
+CRTO.US,D,20250123,000000,38.2,38.37,37.79,37.84,187055,0
+CRTO.US,D,20250124,000000,37.4,38.03,37.4,37.76,303065,0
+CRTO.US,D,20250127,000000,37.55,38.05,37.4,37.45,437083,0
+CRTO.US,D,20250128,000000,37.29,38.89,36.76,38.56,777039,0
+CRTO.US,D,20250129,000000,38.81,39.5,37.87,38.27,467554,0
+CRTO.US,D,20250130,000000,38.64,39.38,37.89,37.98,454698,0
+CRTO.US,D,20250131,000000,38.75,39.46,37.81,37.99,534419,0
+CRTO.US,D,20250203,000000,37.34,38.14,36.53,37.66,543236,0
+CRTO.US,D,20250204,000000,37.97,38.48,37.3,38.4,473669,0
+CRTO.US,D,20250205,000000,46.5,47.265,44.46,45.17,1428238,0
+CRTO.US,D,20250206,000000,46.27,46.8,45.17,45.89,479200,0
+CRTO.US,D,20250207,000000,45.03,45.86,44.73,45.5,969447,0
+CRTO.US,D,20250210,000000,45.88,45.88,44.11,44.14,344616,0
+CRTO.US,D,20250211,000000,44.04,44.555,43.62,43.99,301716,0
+CRTO.US,D,20250212,000000,43.3,44.205,43.064,44.03,301139,0
+CRTO.US,D,20250213,000000,44.12,44.24,43.29,43.99,435473,0
+CRTO.US,D,20250214,000000,44.5,44.5,43.29,43.72,341936,0
+CRTO.US,D,20250218,000000,43.82,44.55,42.95,44.52,507999,0
+CRTO.US,D,20250219,000000,44.05,47.25,43.94,44.3,922868,0
+CRTO.US,D,20250220,000000,44.6,44.95,43.5,43.86,575808,0
+CRTO.US,D,20250221,000000,43.76,43.76,41.565,41.85,377710,0
+CRTO.US,D,20250224,000000,41.58,41.82,40.34,40.43,327937,0
+CRTO.US,D,20250225,000000,40.65,40.65,39.71,40.04,459780,0
+CRTO.US,D,20250226,000000,40.42,40.42,39.17,39.31,526942,0
+CRTO.US,D,20250227,000000,39.32,39.32,38,38.26,316899,0
+CRTO.US,D,20250228,000000,38.01,38.92,37.96,38.81,532726,0
+CRTO.US,D,20250303,000000,39.09,39.52,37.21,37.68,247944,0
+CRTO.US,D,20250304,000000,37.1,37.91,36.63,37.35,351631,0
+CRTO.US,D,20250305,000000,37.6,38.38,37.1,38.28,381619,0
+CRTO.US,D,20250306,000000,38.06,38.97,37.64,37.7,616471,0
+CRTO.US,D,20250307,000000,37.7,37.98,36.14,36.66,341619,0
+CRTO.US,D,20250310,000000,35.81,36.205,34.725,35.36,386624,0
+CRTO.US,D,20250311,000000,35.25,35.62,34.76,34.92,311407,0
+CRTO.US,D,20250312,000000,35.5,36.15,34.48,35.8,388843,0
+CRTO.US,D,20250313,000000,35.52,35.54,34.75,34.81,426746,0
+CRTO.US,D,20250314,000000,35.53,36.9,35.2086,36.23,360316,0
+CRTO.US,D,20250317,000000,35.94,36.725,35.3303,35.42,228577,0
+CRTO.US,D,20250318,000000,35.16,35.29,34.46,34.95,227079,0
+CRTO.US,D,20250319,000000,35.31,35.65,34.535,35.1,177695,0
+CRTO.US,D,20250320,000000,35.1,36.77,34.5343,36.5,416024,0
+CRTO.US,D,20250321,000000,35.88,37.79,35.88,36.88,748450,0
+CRTO.US,D,20250324,000000,37.05,37.63,36.5025,37.215,292258,0
+CRTO.US,D,20250325,000000,36.92,38.27,36.92,37.65,322394,0
+CRTO.US,D,20250326,000000,37.71,38.48,36.86,37.07,229256,0
+CRTO.US,D,20250327,000000,36.7,37.26,36.43,36.64,114643,0
+CRTO.US,D,20250328,000000,36.34,36.66,34.27,35.015,269956,0
+CRTO.US,D,20250331,000000,34.7,35.74,33.93,35.41,335794,0
+CRTO.US,D,20250401,000000,35.05,36.06,34.77,35.61,328426,0
+CRTO.US,D,20250402,000000,34.91,36,34.87,35.65,255770,0
+CRTO.US,D,20250403,000000,34.32,34.32,32.615,32.62,399635,0
+CRTO.US,D,20250404,000000,30.99,31.695,29.72,30.06,478477,0
+CRTO.US,D,20250407,000000,28.61,31.19,28.2941,29.28,313159,0
+CRTO.US,D,20250408,000000,30.35,30.56,27.74,28.06,369524,0
+CRTO.US,D,20250409,000000,27.88,32.27,27.51,31.39,693439,0
+CRTO.US,D,20250410,000000,30.6,30.6,28.87,29.01,360339,0
+CRTO.US,D,20250411,000000,28.31,29.01,27.5,28.39,411460,0
+CRTO.US,D,20250414,000000,28.84,29.11,27.46,27.93,259067,0
+CRTO.US,D,20250415,000000,28.31,29.555,27.6935,28.85,176807,0
+CRTO.US,D,20250416,000000,28.15,29.87,28.14,29.2,426901,0
+CRTO.US,D,20250417,000000,29.1,30.52,28.92,29.9,400697,0
+CRTO.US,D,20250421,000000,29.63,30.58,28.95,29.6,293866,0
+CRTO.US,D,20250422,000000,30.2,32.85,30.04,31.7,573602,0
+CRTO.US,D,20250423,000000,33.58,33.82,32.45,33.08,398606,0
+CRTO.US,D,20250424,000000,33.16,34.05,32.8744,33.97,212343,0
+CRTO.US,D,20250425,000000,33.97,35.02,33.51,34.9,268841,0
+CRTO.US,D,20250428,000000,34.55,35.1028,33.3,34.22,381401,0
+CRTO.US,D,20250429,000000,34.11,34.88,33.4,34.46,265260,0
+CRTO.US,D,20250430,000000,33.18,34.14,33,34.06,217456,0
+CRTO.US,D,20250501,000000,33.97,34.48,33.24,33.425,390648,0
+CRTO.US,D,20250502,000000,28.17,30.44,28.15,29.47,1680910,0
+CRTO.US,D,20250505,000000,29.3,30.2495,26.67,28.16,838594,0
+CRTO.US,D,20250506,000000,27.95,28.25,27.06,27.71,428899,0
+CRTO.US,D,20250507,000000,27.73,28.01,26.97,27.66,284041,0
+CRTO.US,D,20250508,000000,27.72,28.975,27.67,28.37,678132,0
+CRTO.US,D,20250509,000000,28.25,28.91,28.175,28.46,469281,0
+CRTO.US,D,20250512,000000,29.63,29.96,29.03,29.56,222779,0
+CRTO.US,D,20250513,000000,29.81,30.42,29.65,29.93,278660,0
+CRTO.US,D,20250514,000000,29.91,30.64,28.97,29.71,642358,0
+CRTO.US,D,20250515,000000,29.35,29.415,28.56,28.68,347759,0
+CRTO.US,D,20250516,000000,28.68,29,28.1,28.42,308386,0
+CRTO.US,D,20250519,000000,28.27,28.395,27.82,28,330484,0
+CRTO.US,D,20250520,000000,27.77,28.11,27.41,27.48,192946,0
+CRTO.US,D,20250521,000000,27.46,27.46,26.36,26.43,343282,0
+CRTO.US,D,20250522,000000,26.32,27.03,26.06,26.49,489475,0
+CRTO.US,D,20250523,000000,25.74,26.37,25.5,26.29,624516,0
+CRTO.US,D,20250527,000000,27.49,27.49,25.51,25.56,856086,0
+CRTO.US,D,20250528,000000,25.45,26.04,25.17,25.52,1203015,0
+CRTO.US,D,20250529,000000,25.54,25.74,25.31,25.48,697519,0
+CRTO.US,D,20250530,000000,25.48,25.69,24.91,25.46,573203,0
+CRTO.US,D,20250602,000000,25.7,26.29,25.1,25.3,481036,0
+CRTO.US,D,20250603,000000,25.16,26.49,25.13,26.16,646620,0
+CRTO.US,D,20250604,000000,26.56,27.32,26.12,26.89,814768,0
+CRTO.US,D,20250605,000000,26.97,27.13,25.59,26.28,374608,0
+CRTO.US,D,20250606,000000,26.5,26.575,25.9505,26.1,427851,0
+CRTO.US,D,20250609,000000,26.16,26.5,25.53,25.78,449233,0
+CRTO.US,D,20250610,000000,26,26.24,25.628,25.96,645608,0
+CRTO.US,D,20250611,000000,26,26.98,26,26.34,835929,0
+CRTO.US,D,20250612,000000,26.34,26.42,25.495,25.62,411835,0
+CRTO.US,D,20250613,000000,25.21,25.48,24,24.15,435536,0
+CRTO.US,D,20250616,000000,24.45,24.94,23.85,23.91,407591,0
+CRTO.US,D,20250617,000000,23.71,23.92,23.4,23.48,493559,0
+CRTO.US,D,20250618,000000,23.71,24.44,23.3901,23.91,414274,0
+CRTO.US,D,20250620,000000,24.09,24.4299,23.38,23.61,692516,0
+CRTO.US,D,20250623,000000,23.69,23.775,23.24,23.68,410014,0
+CRTO.US,D,20250624,000000,23.99,24.82,23.85,24.54,442586,0
+CRTO.US,D,20250625,000000,24.8,24.805,23.89,23.98,307820,0
+CRTO.US,D,20250626,000000,24.15,24.245,23.64,23.81,286016,0
+CRTO.US,D,20250627,000000,23.95,24.12,23.67,23.83,322035,0
+CRTO.US,D,20250630,000000,23.95,24.33,23.9,23.96,355346,0
+CRTO.US,D,20250701,000000,23.7,24.461,23.7,24.27,634572,0
+CRTO.US,D,20250702,000000,24.5,24.93,24.3,24.47,231149,0
+CRTO.US,D,20250703,000000,25.11,25.37,24.615,24.92,481576,0
+CRTO.US,D,20250707,000000,24.92,25.3585,24.5,24.84,388923,0
+CRTO.US,D,20250708,000000,24.75,25.1601,24.44,24.79,526112,0
+CRTO.US,D,20250709,000000,24.71,25.07,24.42,24.78,239100,0
+CRTO.US,D,20250710,000000,24.94,24.9672,24.03,24.26,248982,0
+CRTO.US,D,20250711,000000,24.14,24.4,23.69,23.73,419574,0
+CRTO.US,D,20250714,000000,23.69,24.24,23.6028,23.71,223536,0
+CRTO.US,D,20250715,000000,23.75,23.9571,23.11,23.2,353123,0
+CRTO.US,D,20250716,000000,23.42,23.92,23.1601,23.5,473044,0
+CRTO.US,D,20250717,000000,23.5,23.8,23.46,23.48,419771,0
+CRTO.US,D,20250718,000000,23.55,23.65,23.03,23.04,328418,0
+CRTO.US,D,20250721,000000,23.23,23.57,23.17,23.35,412061,0
+CRTO.US,D,20250722,000000,23.35,23.5053,23.07,23.21,466316,0
+CRTO.US,D,20250723,000000,23.47,23.71,23.12,23.56,389500,0
+CRTO.US,D,20250724,000000,23.51,23.62,23.07,23.19,306633,0
+CRTO.US,D,20250725,000000,23.09,23.36,22.99,23.28,269256,0
+CRTO.US,D,20250728,000000,23.44,23.645,22.55,22.58,427878,0
+CRTO.US,D,20250729,000000,22.83,23.26,22.65,22.81,1129543,0
+CRTO.US,D,20250730,000000,26.525,26.525,22.43,22.97,1085143,0
+CRTO.US,D,20250731,000000,23.47,24.95,23.06,24.34,1302261,0
+CRTO.US,D,20250801,000000,23.94,23.96,22.61,23.5,683646,0
+CRTO.US,D,20250804,000000,23.55,24.09,23.08,23.12,425586,0
+CRTO.US,D,20250805,000000,23.3,23.76,23.05,23.66,371257,0
+CRTO.US,D,20250806,000000,23.6,24.3,23.455,23.97,404825,0
+CRTO.US,D,20250807,000000,24.49,24.49,23.13,23.55,332888,0
+CRTO.US,D,20250808,000000,23.45,24.305,22.88,23.95,522642,0
+CRTO.US,D,20250811,000000,24.21,24.5338,23.23,23.26,434118,0
+CRTO.US,D,20250812,000000,23.57,23.8526,23.15,23.68,356974,0
+CRTO.US,D,20250813,000000,23.87,24.275,23.54,23.86,277370,0
+CRTO.US,D,20250814,000000,23.56,24.61,23.3,24.24,593891,0
+CRTO.US,D,20250815,000000,24.1,24.36,23.75,23.75,241140,0
+CRTO.US,D,20250818,000000,23.75,23.93,23.51,23.6,213656,0
+CRTO.US,D,20250819,000000,23.6,23.7418,23.267777,23.37,178577,0
+CRTO.US,D,20250820,000000,23.42,24.16,23.17,24.11,416590,0
+CRTO.US,D,20250821,000000,24.08,24.15,23.5,23.91,278376,0
+CRTO.US,D,20250822,000000,23.97,24.57,23.5748,24.19,238114,0
+CRTO.US,D,20250825,000000,24.22,24.3721,23.55,23.81,247118,0
+CRTO.US,D,20250826,000000,23.87,24.76,23.822,24.3,294790,0
+CRTO.US,D,20250827,000000,24.1,24.83,24.0046,24.77,273570,0
+CRTO.US,D,20250828,000000,24.77,24.8399,24.365,24.66,253572,0
+CRTO.US,D,20250829,000000,24.83,25.24,24.5436,24.83,286665,0
+CRTO.US,D,20250902,000000,24.49,24.6,23.47,23.52,262058,0
+CRTO.US,D,20250903,000000,23.5,23.5425,23.175,23.19,223106,0
+CRTO.US,D,20250904,000000,23.13,23.505,22.825,23.4,340125,0
+CRTO.US,D,20250905,000000,23.45,23.7814,23.08,23.33,209865,0
+CRTO.US,D,20250908,000000,23.61,23.76,23.22,23.75,247267,0
+CRTO.US,D,20250909,000000,23.79,23.79,23.1,23.13,288392,0
+CRTO.US,D,20250910,000000,23.74,23.8,22.56,22.64,397551,0
+CRTO.US,D,20250911,000000,22.74,22.858,21.44,21.9,600693,0
+CRTO.US,D,20250912,000000,22.06,22.06,21.54,22.01,346668,0
+CRTO.US,D,20250915,000000,22,22.135,21.745,21.86,307170,0
+CRTO.US,D,20250916,000000,22,22.55,21.8,22.47,280041,0
+CRTO.US,D,20250917,000000,22.5,23.0611,22.225,22.44,306421,0
+CRTO.US,D,20250918,000000,22.52,22.64,21.75,22.07,885648,0
+CRTO.US,D,20250919,000000,22.23,22.53,21.88,21.92,761397,0
+CRTO.US,D,20250922,000000,22.39,22.6375,22.16,22.34,555808,0
+CRTO.US,D,20250923,000000,22.49,22.79,21.765,22.01,427754,0
+CRTO.US,D,20250924,000000,22.27,22.56,21.85,22.44,1168229,0
+CRTO.US,D,20250925,000000,22.44,22.62,21.965,22.51,315293,0
+CRTO.US,D,20250926,000000,22.49,22.49,22.15,22.25,288842,0
+CRTO.US,D,20250929,000000,22.27,22.6325,22.27,22.4,328575,0
+CRTO.US,D,20250930,000000,22.34,22.76,22.27,22.6,649015,0
+CRTO.US,D,20251001,000000,22.27,22.7,22.15,22.18,377858,0
+CRTO.US,D,20251002,000000,22.2,22.5675,21.3,21.31,445920,0
+CRTO.US,D,20251003,000000,21.43,22.05,21.35,21.55,269567,0
+CRTO.US,D,20251006,000000,22.01,22.07,21.37,21.43,344889,0
+CRTO.US,D,20251007,000000,21.52,21.6751,20.83,20.85,355856,0
+CRTO.US,D,20251008,000000,20.81,21.225,20.81,20.95,336659,0
+CRTO.US,D,20251009,000000,20.95,20.98,20.05,20.71,621897,0
+CRTO.US,D,20251010,000000,20.8,20.84,19.745,19.93,517474,0
+CRTO.US,D,20251013,000000,20.13,20.17,19.57,19.65,371575,0
+CRTO.US,D,20251014,000000,19.55,20.32,19.5,20.05,670036,0
+CRTO.US,D,20251015,000000,20.42,20.82,20.16,20.24,424495,0
+CRTO.US,D,20251016,000000,20.43,20.617,19.6,19.8,360235,0
+CRTO.US,D,20251017,000000,19.75,20.395,19.75,20.18,377871,0
+CRTO.US,D,20251020,000000,20.22,20.645,20.22,20.54,235029,0
+CRTO.US,D,20251021,000000,20.48,20.75,20.28,20.31,285549,0
+CRTO.US,D,20251022,000000,20.31,20.925,20.26,20.85,305127,0
+CRTO.US,D,20251023,000000,20.92,21,20.56,20.77,250323,0
+CRTO.US,D,20251024,000000,20.78,20.96,20.33,20.53,272871,0
+CRTO.US,D,20251027,000000,21.01,21.2533,20.7605,20.89,424061,0
+CRTO.US,D,20251028,000000,21.05,21.46,20.77,20.88,759069,0
+CRTO.US,D,20251029,000000,22.7,22.7,20.95,22.17,1078109,0
+CRTO.US,D,20251030,000000,21.9,22.66,21.693,21.9,633266,0
+CRTO.US,D,20251031,000000,21.86,22.93,21.6827,22.88,735668,0
+CRTO.US,D,20251103,000000,23.29,23.36,22.165,22.34,509759,0
+CRTO.US,D,20251104,000000,22.12,22.71,21.94,22.07,515363,0
+CRTO.US,D,20251105,000000,22.45,22.68,22.06,22.28,394539,0
+CRTO.US,D,20251106,000000,22.28,22.8,22.0064,22.5,642222,0
+CRTO.US,D,20251107,000000,22.74,22.84,21.2601,21.42,656558,0
+CRTO.US,D,20251110,000000,21.34,22.3499,21.34,22.2,440020,0
+CRTO.US,D,20251111,000000,22.32,22.78,22.22,22.51,404639,0
+CRTO.US,D,20251112,000000,22.95,23.2,22.61,22.84,427155,0
+CRTO.US,D,20251113,000000,22.51,22.837,21.37,21.55,412785,0
+CRTO.US,D,20251114,000000,21.37,21.5878,20.69,20.77,317453,0
+CRTO.US,D,20251117,000000,20.66,20.85,19.76,19.91,417008,0
+CRTO.US,D,20251118,000000,19.81,20.09,19.4,19.81,274457,0
+CRTO.US,D,20251119,000000,19.83,20.25,19.6701,19.88,373392,0
+CRTO.US,D,20251120,000000,20.1,20.5899,19.7,19.78,375644,0
+CRTO.US,D,20251121,000000,19.7,20.0799,19.5091,19.91,303626,0
+CRTO.US,D,20251124,000000,19.91,20.0656,19.15,19.79,519266,0
+CRTO.US,D,20251125,000000,19.61,20.18,19.58,19.85,600321,0
+CRTO.US,D,20251126,000000,19.97,20.22,19.67,19.69,469588,0
+CRTO.US,D,20251128,000000,19.75,20.02,19.5129,19.88,170180,0
+CRTO.US,D,20251201,000000,19.73,19.8155,19.13,19.41,803406,0
+CRTO.US,D,20251202,000000,19.34,19.7679,19,19.43,1124222,0
+CRTO.US,D,20251203,000000,19.38,19.78,19.18,19.76,537141,0
+CRTO.US,D,20251204,000000,19.89,19.89,19.25,19.58,624501,0
+CRTO.US,D,20251205,000000,19.8,21.48,19.7018,21,593407,0
+CRTO.US,D,20251208,000000,21.29,21.4,20.29,20.4,856558,0
+CRTO.US,D,20251209,000000,20.48,20.9,20.35,20.74,290811,0
+CRTO.US,D,20251210,000000,20.99,20.99,20.2501,20.45,351433,0
+CRTO.US,D,20251211,000000,20.4,21.04,20.4,20.78,328281,0
+CRTO.US,D,20251212,000000,20.94,21.14,20.29,20.39,304352,0
+CRTO.US,D,20251215,000000,20.4,20.4855,19.69,20.3,434841,0
+CRTO.US,D,20251216,000000,20.14,21.035,19.7654,20.88,488748,0
+CRTO.US,D,20251217,000000,21.01,21.39,20.4491,20.62,437810,0
+CRTO.US,D,20251218,000000,20.71,20.95,19.72,19.82,1125799,0
+CRTO.US,D,20251219,000000,19.85,20.215,19.41,19.5,1277297,0
+CRTO.US,D,20251222,000000,19.41,20.2,19.41,19.66,682418,0
+CRTO.US,D,20251223,000000,19.69,20.51,19.69,20.39,577961,0
+CRTO.US,D,20251224,000000,20.37,20.37,19.84,20.06,141102,0
+CRTO.US,D,20251226,000000,19.96,20.18,19.8,20.01,308712,0
+CRTO.US,D,20251229,000000,19.99,20.485,19.88,20.29,304740,0
+CRTO.US,D,20251230,000000,20.18,20.88,20.18,20.59,400936,0
+CRTO.US,D,20251231,000000,20.5,20.89,20.5,20.61,415930,0
+CRTO.US,D,20260102,000000,20.54,20.72,19.81,20.04,423959,0
+CRTO.US,D,20260105,000000,20.3,20.81,20.07,20.2,520056,0
+CRTO.US,D,20260106,000000,20.22,21.15,20.1,20.98,1067471,0
+CRTO.US,D,20260107,000000,21.06,21.42,20.75,21.32,815907,0
+CRTO.US,D,20260108,000000,21.42,21.547,20.01,20.47,1620276,0
+CRTO.US,D,20260109,000000,20.44,20.72,20,20.67,473486,0
+CRTO.US,D,20260112,000000,20.65,21.25,20.3,21.08,1397580,0
+CRTO.US,D,20260113,000000,21.08,21.25,20.52,20.66,486662,0
+CRTO.US,D,20260114,000000,20.77,20.93,20.46,20.52,344417,0
+CRTO.US,D,20260115,000000,20.52,20.87,20,20.49,424441,0
+CRTO.US,D,20260116,000000,20.65,20.7721,19.48,19.49,574304,0
+CRTO.US,D,20260120,000000,19.37,19.93,19.16,19.85,637010,0
+CRTO.US,D,20260121,000000,20.01,20.035,19.0175,19.26,486431,0
+CRTO.US,D,20260122,000000,19.26,20.15,19.26,19.94,307475,0
+CRTO.US,D,20260123,000000,20.04,20.5,19.83,20.29,310445,0
+CRTO.US,D,20260126,000000,20.21,20.83,20.2,20.69,600130,0
+CRTO.US,D,20260127,000000,20.69,20.86,19.55,20.09,410801,0
+CRTO.US,D,20260128,000000,19.95,20.2987,19.585,19.71,334680,0
+CRTO.US,D,20260129,000000,19.76,19.915,19.565,19.76,426103,0
+CRTO.US,D,20260130,000000,19.6,19.67,19.05,19.17,257022,0
+CRTO.US,D,20260202,000000,19.15,19.52,18.93,19.01,184225,0
+CRTO.US,D,20260203,000000,19.01,19.045,17.83,18.23,623749,0
+CRTO.US,D,20260204,000000,18.23,18.9899,17.905,18.52,592480,0
+CRTO.US,D,20260205,000000,18.52,19.2999,18.52,18.89,676536,0
+CRTO.US,D,20260206,000000,18.95,19.7,18.915,19.19,403074,0
+CRTO.US,D,20260209,000000,19.19,19.39,18.785,18.94,424680,0
+CRTO.US,D,20260210,000000,18.92,19.71,18.6,19.49,372040,0
+CRTO.US,D,20260211,000000,17.8,19.105,16.55,18.51,2097191,0
+CRTO.US,D,20260212,000000,18.06,19.31,17.82,18.21,901526,0
+CRTO.US,D,20260213,000000,18.36,18.63,17.57,17.81,559083,0
+CRTO.US,D,20260217,000000,17.62,17.62,16.15,17.05,684361,0
+CRTO.US,D,20260218,000000,17.1,17.57,16.81,17.54,329537,0
diff --git a/daily/us/nasdaq stocks/1/crvs.us.txt b/daily/us/nasdaq stocks/1/crvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adfd2e6a81e4b599193f9b9ff679a19f6ec8d34b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crvs.us.txt	
@@ -0,0 +1,2492 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRVS.US,D,20160323,000000,15,15.39,14.25,14.25,1643589,0
+CRVS.US,D,20160324,000000,14.15,14.47,14,14.25,246413,0
+CRVS.US,D,20160328,000000,14.39,14.42,13.75,13.8,106523,0
+CRVS.US,D,20160329,000000,13.75,14.94,13.75,14.53,102347,0
+CRVS.US,D,20160330,000000,14.71,14.95,14.5,14.76,84805,0
+CRVS.US,D,20160331,000000,14.97,14.97,14.398,14.5,101829,0
+CRVS.US,D,20160401,000000,14.5,14.85,14.25,14.25,114075,0
+CRVS.US,D,20160404,000000,14.29,14.75,14.25,14.4,95589,0
+CRVS.US,D,20160405,000000,14.35,15.63,14.35,14.75,216943,0
+CRVS.US,D,20160406,000000,15.18,15.2999,14.79,14.91,240092,0
+CRVS.US,D,20160407,000000,14.9,15.015,14.75,14.75,139235,0
+CRVS.US,D,20160408,000000,14.8,15.1999,14.74,14.75,146579,0
+CRVS.US,D,20160411,000000,14.8,15.05,14.5,14.52,103188,0
+CRVS.US,D,20160412,000000,14.83,15,14.5001,14.76,55378,0
+CRVS.US,D,20160413,000000,14.9,15.6,14.82,15.01,142400,0
+CRVS.US,D,20160414,000000,15.13,15.71,15.11,15.32,69817,0
+CRVS.US,D,20160415,000000,15.7,15.9,15.26,15.61,81343,0
+CRVS.US,D,20160418,000000,15.88,15.88,15,15.03,112125,0
+CRVS.US,D,20160419,000000,14.87,15.23,14.595,15.19,73154,0
+CRVS.US,D,20160420,000000,15.27,15.4,14.89,15,100777,0
+CRVS.US,D,20160421,000000,14.95,15.35,14.9,15.01,61023,0
+CRVS.US,D,20160422,000000,14.97,15.2,14.95,15.13,22498,0
+CRVS.US,D,20160425,000000,15.18,15.2,14.525,14.86,37313,0
+CRVS.US,D,20160426,000000,14.86,14.86,13.8501,14.39,89667,0
+CRVS.US,D,20160427,000000,14.12,14.24,13.81,13.94,22451,0
+CRVS.US,D,20160428,000000,13.8,14.665,12.5,12.78,82586,0
+CRVS.US,D,20160429,000000,12.58,12.96,12.05,12.24,48413,0
+CRVS.US,D,20160502,000000,12.33,12.48,12.05,12.05,27065,0
+CRVS.US,D,20160503,000000,12.05,12.64,12.05,12.32,40572,0
+CRVS.US,D,20160504,000000,12.5,13.2699,12.05,12.78,66881,0
+CRVS.US,D,20160505,000000,12.7599,12.9431,12.4,12.425,23998,0
+CRVS.US,D,20160506,000000,12.39,12.98,12.05,12.09,64245,0
+CRVS.US,D,20160509,000000,12.09,12.99,12.06,12.46,71039,0
+CRVS.US,D,20160510,000000,12.55,12.55,12.3,12.39,21671,0
+CRVS.US,D,20160511,000000,12.3,12.38,10.6,10.94,69270,0
+CRVS.US,D,20160512,000000,10.64,10.86,9.63,10.11,186742,0
+CRVS.US,D,20160513,000000,9.84,10.87,9.8,10.66,18581,0
+CRVS.US,D,20160516,000000,10.94,12.05,10.88,11.65,74297,0
+CRVS.US,D,20160517,000000,11.8,12.575,11.04,11.3,65468,0
+CRVS.US,D,20160518,000000,11.25,12,11.025,11.62,41717,0
+CRVS.US,D,20160519,000000,11.65,12.73,11.5,12.65,31103,0
+CRVS.US,D,20160520,000000,12.66,14.78,12.4101,14.03,45150,0
+CRVS.US,D,20160523,000000,14.36,14.5,13.805,14.36,24454,0
+CRVS.US,D,20160524,000000,14.53,14.9,13.61,14.19,38287,0
+CRVS.US,D,20160525,000000,14.33,14.6,14.03,14.21,8783,0
+CRVS.US,D,20160526,000000,14.4,14.59,13.5,14.31,9547,0
+CRVS.US,D,20160527,000000,14.39,14.49,13.535,14.285,12638,0
+CRVS.US,D,20160531,000000,14.5,14.5,13.85,14.05,9138,0
+CRVS.US,D,20160601,000000,14.08,14.485,13.52,14.32,9766,0
+CRVS.US,D,20160602,000000,14.35,14.5,13.9,14.36,14559,0
+CRVS.US,D,20160603,000000,14.21,14.7,14.16,14.49,34272,0
+CRVS.US,D,20160606,000000,14.5,14.69,14.08,14.24,12296,0
+CRVS.US,D,20160607,000000,14.25,14.47,13.4201,13.54,15057,0
+CRVS.US,D,20160608,000000,13.57,14.465,13,13.34,11795,0
+CRVS.US,D,20160609,000000,13.05,13.55,12.24,12.99,80960,0
+CRVS.US,D,20160610,000000,12.86,13.1,12.01,12.83,59035,0
+CRVS.US,D,20160613,000000,12.6,13.27,12.05,12.7,22312,0
+CRVS.US,D,20160614,000000,12.81,13.01,11.65,11.86,40196,0
+CRVS.US,D,20160615,000000,12.31,12.31,11.66,11.85,28978,0
+CRVS.US,D,20160616,000000,12.18,12.27,11.82,12.08,36878,0
+CRVS.US,D,20160617,000000,12.42,12.9,11.84,12.39,235549,0
+CRVS.US,D,20160620,000000,12.35,13.05,12.24,12.87,40794,0
+CRVS.US,D,20160621,000000,13.28,13.28,12.7,13.16,42824,0
+CRVS.US,D,20160622,000000,13.19,13.7995,13.09,13.56,36943,0
+CRVS.US,D,20160623,000000,13.51,13.6,12.55,13.46,24467,0
+CRVS.US,D,20160624,000000,12.94,13.62,12.545,13.29,278013,0
+CRVS.US,D,20160627,000000,13.23,14.14,13.09,13.35,39604,0
+CRVS.US,D,20160628,000000,13.5,14.09,13.07,13.96,31004,0
+CRVS.US,D,20160629,000000,13.89,14.72,13.22,14.44,20411,0
+CRVS.US,D,20160630,000000,14.4029,14.42,14.12,14.26,15791,0
+CRVS.US,D,20160701,000000,14.46,14.46,13.7,14.39,25359,0
+CRVS.US,D,20160705,000000,13.4065,14.4,13.34,14.35,23467,0
+CRVS.US,D,20160706,000000,14.21,14.45,13.87,14.14,13852,0
+CRVS.US,D,20160707,000000,14.24,14.99,14.24,14.97,48201,0
+CRVS.US,D,20160708,000000,14.91,14.97,13.57,14.65,47362,0
+CRVS.US,D,20160711,000000,12.04,14.93,12.04,14.73,54162,0
+CRVS.US,D,20160712,000000,14.63,15.06,14.63,14.965,40096,0
+CRVS.US,D,20160713,000000,15,15.07,14.34,14.41,21640,0
+CRVS.US,D,20160714,000000,14.41,14.98,14.11,14.31,30856,0
+CRVS.US,D,20160715,000000,14.56,14.73,14,14.04,29797,0
+CRVS.US,D,20160718,000000,14.46,14.5,14.17,14.37,18307,0
+CRVS.US,D,20160719,000000,14.15,14.35,14.15,14.2,6069,0
+CRVS.US,D,20160720,000000,14.17,14.25,14.02,14.08,4280,0
+CRVS.US,D,20160721,000000,14.27,14.28,14.08,14.12,2825,0
+CRVS.US,D,20160722,000000,14.16,14.32,14.06,14.19,10183,0
+CRVS.US,D,20160725,000000,13.47,14,13.42,13.59,8821,0
+CRVS.US,D,20160726,000000,13.5372,13.5372,13.03,13.37,8750,0
+CRVS.US,D,20160727,000000,13.25,13.3779,12.91,13.1,10729,0
+CRVS.US,D,20160728,000000,13.11,13.25,12.8,12.89,9616,0
+CRVS.US,D,20160729,000000,13.569,13.569,13.15,13.15,5107,0
+CRVS.US,D,20160801,000000,13.43,13.76,13.21,13.3,10481,0
+CRVS.US,D,20160802,000000,13.26,13.29,12.85,12.85,3721,0
+CRVS.US,D,20160803,000000,12.89,13.14,12.89,13.05,4992,0
+CRVS.US,D,20160804,000000,13.09,13.24,13.09,13.16,2764,0
+CRVS.US,D,20160805,000000,13.36,13.6,13.36,13.59,3319,0
+CRVS.US,D,20160808,000000,13.52,14.199,13.49,13.79,10638,0
+CRVS.US,D,20160809,000000,14.2,14.35,13.99,14.01,28847,0
+CRVS.US,D,20160810,000000,14.25,14.3,13.9875,14.13,7939,0
+CRVS.US,D,20160811,000000,14.05,14.365,14.02,14.28,9303,0
+CRVS.US,D,20160812,000000,14.27,14.27,13.87,13.87,3753,0
+CRVS.US,D,20160815,000000,13.99,14.37,13.99,14.1,23271,0
+CRVS.US,D,20160816,000000,14.15,14.35,14,14,2871,0
+CRVS.US,D,20160817,000000,13.77,14.07,13.7,13.89,13641,0
+CRVS.US,D,20160818,000000,14.2,14.35,14.08,14.08,7900,0
+CRVS.US,D,20160819,000000,14.08,14.23,13.671,13.85,10729,0
+CRVS.US,D,20160822,000000,13.83,14.3699,13.07,13.81,14547,0
+CRVS.US,D,20160823,000000,13.9,14.05,13.72,13.98,8511,0
+CRVS.US,D,20160824,000000,13.98,13.98,13.365,13.69,4822,0
+CRVS.US,D,20160825,000000,13.76,14.25,13.56,13.98,9588,0
+CRVS.US,D,20160826,000000,14.15,14.2,13.9,14.11,3146,0
+CRVS.US,D,20160829,000000,14,14.15,14,14.08,2632,0
+CRVS.US,D,20160830,000000,14.13,14.23,13.94,13.99,19932,0
+CRVS.US,D,20160831,000000,14.05,14.12,13.56,13.65,8651,0
+CRVS.US,D,20160901,000000,13.44,13.69,13.22,13.62,9786,0
+CRVS.US,D,20160902,000000,13.25,13.775,13,13.59,12244,0
+CRVS.US,D,20160906,000000,13.61,14.48,13.565,14.42,15214,0
+CRVS.US,D,20160907,000000,14.5,14.5,14.2,14.45,7847,0
+CRVS.US,D,20160908,000000,14.48,14.97,14.25,14.93,13622,0
+CRVS.US,D,20160909,000000,14.76,15.87,14.76,15.61,34597,0
+CRVS.US,D,20160912,000000,15.68,16.45,15.04,16.22,104128,0
+CRVS.US,D,20160913,000000,16.23,16.62,15.7,16.12,68191,0
+CRVS.US,D,20160914,000000,16.11,16.24,15.63,15.84,40241,0
+CRVS.US,D,20160915,000000,15.96,16,15.56,15.57,12303,0
+CRVS.US,D,20160916,000000,15.61,15.8999,15,15.13,85806,0
+CRVS.US,D,20160919,000000,15.4,15.4,14.61,14.75,21224,0
+CRVS.US,D,20160920,000000,14.89,15.9439,14.79,15,23941,0
+CRVS.US,D,20160921,000000,15.05,15.475,14.7,14.98,20043,0
+CRVS.US,D,20160922,000000,15.235,15.58,14.99,15.58,12280,0
+CRVS.US,D,20160923,000000,15.45,16.0743,15.45,15.84,13862,0
+CRVS.US,D,20160926,000000,16.29,16.32,15.83,15.92,21608,0
+CRVS.US,D,20160927,000000,16.14,16.5,16.02,16.47,38489,0
+CRVS.US,D,20160928,000000,16.75,16.81,16.25,16.49,34467,0
+CRVS.US,D,20160929,000000,16.65,17.7693,16.07,16.2,25137,0
+CRVS.US,D,20160930,000000,16.5,16.735,16.2383,16.45,44194,0
+CRVS.US,D,20161003,000000,15.54,16.5,15.54,16.37,17579,0
+CRVS.US,D,20161004,000000,16.1425,16.67,16.1425,16.39,10455,0
+CRVS.US,D,20161005,000000,16.69,17.33,16.49,16.59,23671,0
+CRVS.US,D,20161006,000000,16.78,16.78,16.3,16.31,11243,0
+CRVS.US,D,20161007,000000,16.3,16.4,15.8219,16.24,13133,0
+CRVS.US,D,20161010,000000,16.1999,16.39,16.05,16.29,25913,0
+CRVS.US,D,20161011,000000,16.12,16.19,16.1,16.14,9096,0
+CRVS.US,D,20161012,000000,16.22,16.3199,15.67,15.82,2899,0
+CRVS.US,D,20161013,000000,16.078,16.078,15.3,15.3,10057,0
+CRVS.US,D,20161014,000000,15.35,15.59,15,15.18,9021,0
+CRVS.US,D,20161017,000000,15.2,15.2,15,15.02,6701,0
+CRVS.US,D,20161018,000000,15,15.208,14.76,14.86,4637,0
+CRVS.US,D,20161019,000000,14.77,14.9,14.76,14.81,2676,0
+CRVS.US,D,20161020,000000,14.9,16.39,14.72,14.73,14220,0
+CRVS.US,D,20161021,000000,14.72,14.75,14.3,14.45,12658,0
+CRVS.US,D,20161024,000000,14.62,14.62,14.28,14.29,11890,0
+CRVS.US,D,20161025,000000,14.4,14.56,14.1,14.14,8326,0
+CRVS.US,D,20161026,000000,14.14,14.31,13.98,14.08,12230,0
+CRVS.US,D,20161027,000000,14.08,14.08,13.6,13.78,16182,0
+CRVS.US,D,20161028,000000,13.762,13.96,13.47,13.63,9708,0
+CRVS.US,D,20161031,000000,13.5143,13.6,13.35,13.35,23096,0
+CRVS.US,D,20161101,000000,13.3589,13.69,13.2973,13.58,17980,0
+CRVS.US,D,20161102,000000,13.55,13.55,13.0058,13.12,12984,0
+CRVS.US,D,20161103,000000,13.27,13.81,13.27,13.63,21784,0
+CRVS.US,D,20161104,000000,13.76,13.965,13.3401,13.6,282935,0
+CRVS.US,D,20161107,000000,13.87,13.87,13.02,13.74,17394,0
+CRVS.US,D,20161108,000000,13.6304,14.5,13.6304,14.26,190175,0
+CRVS.US,D,20161109,000000,14.36,15.71,13.27,15.64,31173,0
+CRVS.US,D,20161110,000000,15.88,16.36,15.64,16.35,21221,0
+CRVS.US,D,20161111,000000,16.45,17.15,15.78,15.96,48204,0
+CRVS.US,D,20161114,000000,16,16,14.9635,15.61,21753,0
+CRVS.US,D,20161115,000000,15.51,15.59,15.4577,15.49,8083,0
+CRVS.US,D,20161116,000000,14.3501,15.2952,14.3501,15.08,4858,0
+CRVS.US,D,20161117,000000,15.14,15.29,14.73,15.03,11034,0
+CRVS.US,D,20161118,000000,15.13,15.45,15.13,15.19,10345,0
+CRVS.US,D,20161121,000000,14.3048,15.05,14.3,15.05,7608,0
+CRVS.US,D,20161122,000000,14.88,15.29,14.65,14.95,7809,0
+CRVS.US,D,20161123,000000,14.0584,16,14.0584,15.79,13994,0
+CRVS.US,D,20161125,000000,15.79,16,15.13,15.5,14166,0
+CRVS.US,D,20161128,000000,15.5,15.5,14.72,14.84,36879,0
+CRVS.US,D,20161129,000000,14.92,15,14.74,14.99,8245,0
+CRVS.US,D,20161130,000000,15.985,15.985,15,15.43,33394,0
+CRVS.US,D,20161201,000000,15.46,15.87,15,15.59,11316,0
+CRVS.US,D,20161202,000000,15.6,15.78,14.78,15.36,23780,0
+CRVS.US,D,20161205,000000,15.12,16,15.12,15.89,14836,0
+CRVS.US,D,20161206,000000,16,16.93,15.95,16.73,18687,0
+CRVS.US,D,20161207,000000,16.85,16.9,16.04,16.37,10997,0
+CRVS.US,D,20161208,000000,16.361,17,16.06,16.61,21955,0
+CRVS.US,D,20161209,000000,15.6166,17,15.6166,16.68,16947,0
+CRVS.US,D,20161212,000000,16.53,16.53,15.77,15.93,14764,0
+CRVS.US,D,20161213,000000,15.7246,16.34,15.7246,16.04,6380,0
+CRVS.US,D,20161214,000000,16.605,16.97,16.17,16.82,9202,0
+CRVS.US,D,20161215,000000,16.73,16.8556,16.01,16.15,15739,0
+CRVS.US,D,20161216,000000,16.25,16.25,15.27,15.31,60818,0
+CRVS.US,D,20161219,000000,15.45,15.9899,15.09,15.13,20172,0
+CRVS.US,D,20161220,000000,15.15,15.58,15.03,15.19,15081,0
+CRVS.US,D,20161221,000000,15.22,15.35,15,15.01,6606,0
+CRVS.US,D,20161222,000000,15,15.51,14.46,15.06,27210,0
+CRVS.US,D,20161223,000000,15,15.19,14.52,14.9,10460,0
+CRVS.US,D,20161227,000000,14.87,15.7475,14.36,14.65,27231,0
+CRVS.US,D,20161228,000000,14.65,15.315,14.5255,14.53,7638,0
+CRVS.US,D,20161229,000000,15.05,15.62,14.91,15.2,12986,0
+CRVS.US,D,20161230,000000,14.8,14.99,14.1,14.3,34652,0
+CRVS.US,D,20170103,000000,14.65,15.09,14.01,14.43,25922,0
+CRVS.US,D,20170104,000000,15.35,16.5,14.7,14.98,40910,0
+CRVS.US,D,20170105,000000,14.995,15.3,14.51,14.8,17128,0
+CRVS.US,D,20170106,000000,14.99,14.99,14.3025,14.75,5331,0
+CRVS.US,D,20170109,000000,14.62,15.07,14.11,14.19,18028,0
+CRVS.US,D,20170110,000000,14.45,14.49,14,14.08,22333,0
+CRVS.US,D,20170111,000000,14.16,14.38,14.01,14.09,6937,0
+CRVS.US,D,20170112,000000,14.17,14.89,14,14.2,31548,0
+CRVS.US,D,20170113,000000,14.28,14.97,14.15,14.17,16887,0
+CRVS.US,D,20170117,000000,14.2601,14.4,14.13,14.19,7929,0
+CRVS.US,D,20170118,000000,14.3296,14.55,14,14.03,28373,0
+CRVS.US,D,20170119,000000,14.2,14.2,13.85,13.96,25926,0
+CRVS.US,D,20170120,000000,13.88,14.31,13.76,14.14,7957,0
+CRVS.US,D,20170123,000000,14.3,14.4,13.72,13.98,8905,0
+CRVS.US,D,20170124,000000,14.14,14.49,13.71,13.77,22513,0
+CRVS.US,D,20170125,000000,13.92,14.4341,13.5516,13.83,5816,0
+CRVS.US,D,20170126,000000,13.86,14.0872,13.62,13.62,8929,0
+CRVS.US,D,20170127,000000,13.65,13.65,13.51,13.54,5349,0
+CRVS.US,D,20170130,000000,13.86,14.34,13.7,13.88,22101,0
+CRVS.US,D,20170131,000000,14.1,14.32,14,14.12,8940,0
+CRVS.US,D,20170201,000000,13.88,14.224,13.76,14.02,14684,0
+CRVS.US,D,20170202,000000,14.03,14.03,13.703,13.97,15584,0
+CRVS.US,D,20170203,000000,14.15,14.3299,13.91,14,13091,0
+CRVS.US,D,20170206,000000,14.25,14.25,13.77,13.83,3218,0
+CRVS.US,D,20170207,000000,13.92,14.17,13.8527,14.04,5567,0
+CRVS.US,D,20170208,000000,14.15,14.15,13.74,14.03,8464,0
+CRVS.US,D,20170209,000000,14.01,14.01,13.5684,13.85,46835,0
+CRVS.US,D,20170210,000000,13.66,13.85,13.66,13.85,9545,0
+CRVS.US,D,20170213,000000,13.952,14,13.695,13.84,12526,0
+CRVS.US,D,20170214,000000,13.8,14.18,13.761,13.9,102833,0
+CRVS.US,D,20170215,000000,13.86,13.96,13.59,13.82,76013,0
+CRVS.US,D,20170216,000000,13.745,13.745,13.25,13.46,16671,0
+CRVS.US,D,20170217,000000,13.27,13.92,13.27,13.47,15004,0
+CRVS.US,D,20170221,000000,13.33,13.58,13.3,13.44,33869,0
+CRVS.US,D,20170222,000000,13.62,13.62,13.33,13.33,5108,0
+CRVS.US,D,20170223,000000,13.42,13.42,13.07,13.22,8564,0
+CRVS.US,D,20170224,000000,13.5,13.62,13.1,13.35,28222,0
+CRVS.US,D,20170227,000000,13.57,14.93,13.45,14.57,99591,0
+CRVS.US,D,20170228,000000,14.95,15.1,14.25,14.38,47897,0
+CRVS.US,D,20170301,000000,14.6,14.6,13.75,14.39,75998,0
+CRVS.US,D,20170302,000000,14.5,14.94,13.75,13.96,69412,0
+CRVS.US,D,20170303,000000,13.75,13.87,13.715,13.75,28381,0
+CRVS.US,D,20170306,000000,13.5,13.5,13.25,13.38,12622,0
+CRVS.US,D,20170307,000000,13.7,13.89,13.06,13.5,27501,0
+CRVS.US,D,20170308,000000,13.65,16.5345,13.65,15.57,115350,0
+CRVS.US,D,20170309,000000,15.245,16.5,15.245,16.21,101871,0
+CRVS.US,D,20170310,000000,16.46,17.67,16.1001,17.46,96507,0
+CRVS.US,D,20170313,000000,18.425,19.86,17.5,19.15,86539,0
+CRVS.US,D,20170314,000000,19.32,20.6596,19.15,19.79,64583,0
+CRVS.US,D,20170315,000000,19.61,20.83,19.61,20.34,74499,0
+CRVS.US,D,20170316,000000,20.71,20.86,20.2101,20.42,43567,0
+CRVS.US,D,20170317,000000,20.38,20.9,20.05,20.5,57091,0
+CRVS.US,D,20170320,000000,20.79,20.92,20.29,20.9,32542,0
+CRVS.US,D,20170321,000000,21.02,21.02,20.28,20.37,57181,0
+CRVS.US,D,20170322,000000,20.39,20.77,19.01,19.93,64815,0
+CRVS.US,D,20170323,000000,19.75,20.889,19.75,20.44,28446,0
+CRVS.US,D,20170324,000000,20.16,21.05,19.67,20.9,36963,0
+CRVS.US,D,20170327,000000,20.52,22.01,20.52,21.37,33066,0
+CRVS.US,D,20170328,000000,21.44,22.1366,20.67,21.13,46698,0
+CRVS.US,D,20170329,000000,21.185,21.42,20.72,21.02,49224,0
+CRVS.US,D,20170330,000000,21.02,21.36,20.41,20.66,63268,0
+CRVS.US,D,20170331,000000,20.63,21.19,20.33,20.77,100996,0
+CRVS.US,D,20170403,000000,20.77,21.3,20.55,20.71,104239,0
+CRVS.US,D,20170404,000000,20.75,20.79,8.27,10.36,5574066,0
+CRVS.US,D,20170405,000000,11.02,11.7,9.95,10.1,1730053,0
+CRVS.US,D,20170406,000000,10.28,10.5435,9.6,9.82,398481,0
+CRVS.US,D,20170407,000000,9.83,9.9207,9.3,9.54,353009,0
+CRVS.US,D,20170410,000000,9.74,10.4856,9.5896,10.18,361586,0
+CRVS.US,D,20170411,000000,10.25,10.44,9.73,10.09,146336,0
+CRVS.US,D,20170412,000000,10.09,10.43,9.85,10.15,207607,0
+CRVS.US,D,20170413,000000,10.19,10.3,10,10.09,92724,0
+CRVS.US,D,20170417,000000,10.09,10.25,10,10.02,99220,0
+CRVS.US,D,20170418,000000,10,10.0587,9.25,9.55,199007,0
+CRVS.US,D,20170419,000000,9.56,9.85,9.2,9.54,215408,0
+CRVS.US,D,20170420,000000,9.62,9.74,9.45,9.65,99733,0
+CRVS.US,D,20170421,000000,9.66,9.85,9.61,9.8,237909,0
+CRVS.US,D,20170424,000000,9.88,10.21,9.8001,10.09,111355,0
+CRVS.US,D,20170425,000000,10.09,10.48,10.05,10.24,90934,0
+CRVS.US,D,20170426,000000,10.29,10.35,9.9702,10.28,80947,0
+CRVS.US,D,20170427,000000,10.24,10.3,9.9,10.19,83308,0
+CRVS.US,D,20170428,000000,10.22,10.235,9.86,9.93,58934,0
+CRVS.US,D,20170501,000000,9.1,9.65,9,9.64,182682,0
+CRVS.US,D,20170502,000000,9.67,10.07,9.422,9.95,241565,0
+CRVS.US,D,20170503,000000,10.02,10.27,9.37,9.68,237347,0
+CRVS.US,D,20170504,000000,9.99,9.99,9.3085,9.74,166945,0
+CRVS.US,D,20170505,000000,9.81,10.095,9.43,9.99,191745,0
+CRVS.US,D,20170508,000000,9.98,10.1,9.79,10.1,114825,0
+CRVS.US,D,20170509,000000,10.12,10.202,9.5,9.87,92824,0
+CRVS.US,D,20170510,000000,9.87,10,9.74,9.92,73011,0
+CRVS.US,D,20170511,000000,9.9,10.14,9.66,10.11,83752,0
+CRVS.US,D,20170512,000000,10.1,10.95,10.09,10.68,178424,0
+CRVS.US,D,20170515,000000,10.73,10.9,10.5,10.74,109233,0
+CRVS.US,D,20170516,000000,10.85,10.88,10.53,10.84,54866,0
+CRVS.US,D,20170517,000000,10.72,10.86,10.4201,10.78,108645,0
+CRVS.US,D,20170518,000000,10.79,11.4825,10.71,11.27,167195,0
+CRVS.US,D,20170519,000000,11.26,11.4823,11,11.19,81296,0
+CRVS.US,D,20170522,000000,11.19,11.42,11,11.12,69653,0
+CRVS.US,D,20170523,000000,11.11,11.24,11,11.2,47565,0
+CRVS.US,D,20170524,000000,11.2,11.479,11.2,11.31,62434,0
+CRVS.US,D,20170525,000000,11.31,11.5,11,11.13,109432,0
+CRVS.US,D,20170526,000000,11.15,11.255,10.88,11.01,98432,0
+CRVS.US,D,20170530,000000,11,11.04,10.11,10.13,86484,0
+CRVS.US,D,20170531,000000,10.15,10.65,10,10.16,86091,0
+CRVS.US,D,20170601,000000,10.2,11,10.16,10.75,137835,0
+CRVS.US,D,20170602,000000,10.71,11.62,10.71,11.32,183572,0
+CRVS.US,D,20170605,000000,10.07,11.31,10.07,11.08,56895,0
+CRVS.US,D,20170606,000000,10.68,11.24,9.8,10,142533,0
+CRVS.US,D,20170607,000000,9.74,10.0868,9.307,9.44,83897,0
+CRVS.US,D,20170608,000000,9.45,9.87,9.44,9.71,64727,0
+CRVS.US,D,20170609,000000,9.62,10.34,9.55,9.89,68068,0
+CRVS.US,D,20170612,000000,9.8,10.08,9.58,9.78,67166,0
+CRVS.US,D,20170613,000000,9.81,10.22,9.521,10.13,59959,0
+CRVS.US,D,20170614,000000,10.62,11,10.56,10.74,182416,0
+CRVS.US,D,20170615,000000,10.64,10.91,10.4,10.9,136984,0
+CRVS.US,D,20170616,000000,10.75,11,10.6752,11,198613,0
+CRVS.US,D,20170619,000000,11.03,11.31,10.9756,11.2,129922,0
+CRVS.US,D,20170620,000000,11.15,11.29,10.86,10.93,113714,0
+CRVS.US,D,20170621,000000,11.06,11.84,11.06,11.4,183302,0
+CRVS.US,D,20170622,000000,11.5,12.04,11,11.07,123612,0
+CRVS.US,D,20170623,000000,11.05,11.39,10.8,11.3,567596,0
+CRVS.US,D,20170626,000000,11.21,12.35,11.21,12.13,139254,0
+CRVS.US,D,20170627,000000,12.19,12.275,11.66,11.73,47591,0
+CRVS.US,D,20170628,000000,11.9,12.9,11.7418,12.65,73978,0
+CRVS.US,D,20170629,000000,12.65,12.71,12.2508,12.45,45409,0
+CRVS.US,D,20170630,000000,12.55,12.55,11.82,12,124574,0
+CRVS.US,D,20170703,000000,12.43,12.56,12.048,12.48,25011,0
+CRVS.US,D,20170705,000000,12.48,12.82,12.2,12.37,93902,0
+CRVS.US,D,20170706,000000,12.22,12.59,12.08,12.47,66106,0
+CRVS.US,D,20170707,000000,12.4,12.98,12.23,12.73,78392,0
+CRVS.US,D,20170710,000000,12.65,12.98,12.31,12.66,54938,0
+CRVS.US,D,20170711,000000,12.65,12.9252,12.29,12.74,50106,0
+CRVS.US,D,20170712,000000,12.75,12.97,12.52,12.58,71096,0
+CRVS.US,D,20170713,000000,12.55,12.55,12.035,12.2,53314,0
+CRVS.US,D,20170714,000000,12.11,12.35,12.11,12.17,38075,0
+CRVS.US,D,20170717,000000,12.12,12.41,11.92,11.99,54606,0
+CRVS.US,D,20170718,000000,12,12.13,11.76,12.01,47223,0
+CRVS.US,D,20170719,000000,12.09,12.24,11.81,11.99,148122,0
+CRVS.US,D,20170720,000000,12,12.13,11.49,12,247128,0
+CRVS.US,D,20170721,000000,12.09,12.48,12.03,12.28,35173,0
+CRVS.US,D,20170724,000000,12.37,12.46,12.2,12.265,49758,0
+CRVS.US,D,20170725,000000,12.1,12.48,12.1,12.17,29504,0
+CRVS.US,D,20170726,000000,12.041,12.36,12.041,12.3,22219,0
+CRVS.US,D,20170727,000000,12.35,12.49,12.3,12.34,42149,0
+CRVS.US,D,20170728,000000,12.32,12.49,12.01,12.12,27201,0
+CRVS.US,D,20170731,000000,12.14,12.39,11.9227,12.23,17711,0
+CRVS.US,D,20170801,000000,12.37,12.45,12.01,12.09,16181,0
+CRVS.US,D,20170802,000000,12.2,12.3672,11.62,11.84,48420,0
+CRVS.US,D,20170803,000000,12.31,12.45,11.9513,12.07,31965,0
+CRVS.US,D,20170804,000000,12.1,12.46,12.1,12.26,51306,0
+CRVS.US,D,20170807,000000,12.2,12.39,12.14,12.15,42014,0
+CRVS.US,D,20170808,000000,12.2301,12.2301,11.64,11.65,190898,0
+CRVS.US,D,20170809,000000,11.6,11.76,11.13,11.3,28456,0
+CRVS.US,D,20170810,000000,11.31,11.72,11.31,11.61,118505,0
+CRVS.US,D,20170811,000000,11.64,12.11,11.63,11.68,37735,0
+CRVS.US,D,20170814,000000,11.84,12.2244,11.75,11.84,47034,0
+CRVS.US,D,20170815,000000,11.76,12.3956,11.76,12.27,56211,0
+CRVS.US,D,20170816,000000,12.34,12.77,12.33,12.59,11246,0
+CRVS.US,D,20170817,000000,12.61,12.64,12.2155,12.39,21374,0
+CRVS.US,D,20170818,000000,12.22,12.49,12.135,12.26,74322,0
+CRVS.US,D,20170821,000000,12.17,12.32,11.5201,11.92,23975,0
+CRVS.US,D,20170822,000000,11.923,12.48,11.52,11.87,65863,0
+CRVS.US,D,20170823,000000,11.88,14.035,11.88,13,162801,0
+CRVS.US,D,20170824,000000,14.03,14.9344,13.29,14.67,213909,0
+CRVS.US,D,20170825,000000,13.77,14.81,13.57,14.55,65024,0
+CRVS.US,D,20170828,000000,14.59,14.9,14.2992,14.54,48502,0
+CRVS.US,D,20170829,000000,14.56,15.42,14.55,15.24,68826,0
+CRVS.US,D,20170830,000000,15.33,16.23,15.23,15.9,52490,0
+CRVS.US,D,20170831,000000,15.99,16.4204,15.5,16.17,68226,0
+CRVS.US,D,20170901,000000,16.0109,16.18,15.7756,16.17,39699,0
+CRVS.US,D,20170905,000000,16.2,16.44,15.58,16.05,25962,0
+CRVS.US,D,20170906,000000,16.05,16.36,15.975,16.08,17462,0
+CRVS.US,D,20170907,000000,16.14,16.335,15.98,16.27,38012,0
+CRVS.US,D,20170908,000000,16.33,17.28,16.31,17.04,37903,0
+CRVS.US,D,20170911,000000,17.23,17.48,16.4032,17.1,21200,0
+CRVS.US,D,20170912,000000,17.17,17.225,16.3872,17.02,34959,0
+CRVS.US,D,20170913,000000,16.97,17.25,16.66,16.7,30750,0
+CRVS.US,D,20170914,000000,16.51,17.05,16.51,16.9,19488,0
+CRVS.US,D,20170915,000000,16.99,17.24,16.56,17.15,86404,0
+CRVS.US,D,20170918,000000,17.2,17.635,17.01,17.21,53695,0
+CRVS.US,D,20170919,000000,17.12,17.19,16.69,16.85,32967,0
+CRVS.US,D,20170920,000000,16.75,16.94,15.601,16.36,48505,0
+CRVS.US,D,20170921,000000,16.37,16.37,15.59,16.01,68982,0
+CRVS.US,D,20170922,000000,16.1386,16.62,16,16.25,26366,0
+CRVS.US,D,20170925,000000,16.59,16.64,15.99,16.05,21679,0
+CRVS.US,D,20170926,000000,16.05,16.32,15.91,16.02,27143,0
+CRVS.US,D,20170927,000000,16.29,16.86,16.25,16.33,39359,0
+CRVS.US,D,20170928,000000,16.65,16.865,16.13,16.15,26863,0
+CRVS.US,D,20170929,000000,16.15,16.53,15.84,15.93,94581,0
+CRVS.US,D,20171002,000000,15.96,17.0125,15.96,16.93,49517,0
+CRVS.US,D,20171003,000000,17.08,17.08,16.45,16.8,248808,0
+CRVS.US,D,20171004,000000,16.895,17.3,16.02,16.13,153968,0
+CRVS.US,D,20171005,000000,16.12,16.5,16.12,16.36,49850,0
+CRVS.US,D,20171006,000000,16.34,16.78,16.02,16.67,63174,0
+CRVS.US,D,20171009,000000,16.64,16.92,16.51,16.9,36509,0
+CRVS.US,D,20171010,000000,16.9,17,16.08,16.66,89574,0
+CRVS.US,D,20171011,000000,16.6,16.96,16.275,16.3,21430,0
+CRVS.US,D,20171012,000000,16.35,16.4,16.05,16.18,15853,0
+CRVS.US,D,20171013,000000,16.31,16.31,15.52,15.59,21522,0
+CRVS.US,D,20171016,000000,15.64,15.69,14.5,14.88,38909,0
+CRVS.US,D,20171017,000000,15,15.43,14.6872,15.22,23722,0
+CRVS.US,D,20171018,000000,15.43,15.66,15.27,15.55,34430,0
+CRVS.US,D,20171019,000000,15.6,16.1687,15.27,15.4,24549,0
+CRVS.US,D,20171020,000000,15.64,15.64,14.27,14.78,39421,0
+CRVS.US,D,20171023,000000,14.78,15.21,14.61,14.8,13849,0
+CRVS.US,D,20171024,000000,14.8,14.97,13.91,14,23898,0
+CRVS.US,D,20171025,000000,13.86,14.45,13.85,14.18,21054,0
+CRVS.US,D,20171026,000000,14.19,14.48,13.7,13.91,29070,0
+CRVS.US,D,20171027,000000,14.42,15.02,14.1404,14.53,29006,0
+CRVS.US,D,20171030,000000,14.88,14.94,14.52,14.74,38143,0
+CRVS.US,D,20171031,000000,14.84,14.865,13.5,13.58,32795,0
+CRVS.US,D,20171101,000000,13.65,13.98,13.62,13.97,25809,0
+CRVS.US,D,20171102,000000,14.05,14.63,14.05,14.42,10706,0
+CRVS.US,D,20171103,000000,14.41,14.88,14.18,14.55,72879,0
+CRVS.US,D,20171106,000000,14.66,14.66,14.1,14.16,54723,0
+CRVS.US,D,20171107,000000,14.28,14.5,13.62,13.72,125019,0
+CRVS.US,D,20171108,000000,13.6,13.6,12.63,13,145584,0
+CRVS.US,D,20171109,000000,12.95,13.18,12.63,12.92,99477,0
+CRVS.US,D,20171110,000000,12.98,13.13,12.62,12.79,29991,0
+CRVS.US,D,20171113,000000,12.86,12.86,12.25,12.32,60491,0
+CRVS.US,D,20171114,000000,12.35,12.54,12.06,12.13,42624,0
+CRVS.US,D,20171115,000000,12.1,12.23,11.6,11.66,70259,0
+CRVS.US,D,20171116,000000,11.72,12.55,11.72,11.8,210410,0
+CRVS.US,D,20171117,000000,11.8,12.19,11.12,11.27,87125,0
+CRVS.US,D,20171120,000000,11.29,11.475,10.47,10.5,272189,0
+CRVS.US,D,20171121,000000,10.35,11.22,10,10.09,150186,0
+CRVS.US,D,20171122,000000,10.06,11.14,10.06,10.24,137903,0
+CRVS.US,D,20171124,000000,10.48,12.01,10.48,11.51,84575,0
+CRVS.US,D,20171127,000000,11.55,11.96,11.32,11.49,48988,0
+CRVS.US,D,20171128,000000,11.57,11.832,11.38,11.4,37587,0
+CRVS.US,D,20171129,000000,11.505,11.87,11.27,11.28,39588,0
+CRVS.US,D,20171130,000000,11.38,11.79,10.96,11.21,72349,0
+CRVS.US,D,20171201,000000,11.14,11.77,11,11.39,55499,0
+CRVS.US,D,20171204,000000,11.48,11.65,10.95,11.19,37948,0
+CRVS.US,D,20171205,000000,11.15,11.23,10.802,11,43747,0
+CRVS.US,D,20171206,000000,10.96,11.2,10.54,10.69,49626,0
+CRVS.US,D,20171207,000000,10.75,10.9228,10.57,10.68,83046,0
+CRVS.US,D,20171208,000000,10.58,10.95,10.51,10.52,42750,0
+CRVS.US,D,20171211,000000,10.72,11.19,10.72,10.95,144762,0
+CRVS.US,D,20171212,000000,11.04,11.04,10.72,10.86,60068,0
+CRVS.US,D,20171213,000000,10.75,10.87,10.57,10.6,125533,0
+CRVS.US,D,20171214,000000,10.58,10.77,10.1,10.24,116707,0
+CRVS.US,D,20171215,000000,10.1,10.1,9.2,9.3,565386,0
+CRVS.US,D,20171218,000000,9.38,9.9999,9.11,9.8,117801,0
+CRVS.US,D,20171219,000000,9.83,10.1999,9.71,9.92,69404,0
+CRVS.US,D,20171220,000000,9.99,10.68,9.895,10.18,49098,0
+CRVS.US,D,20171221,000000,10.32,10.65,9.92,10.29,40984,0
+CRVS.US,D,20171222,000000,10.33,10.63,10.19,10.56,53008,0
+CRVS.US,D,20171226,000000,10.59,11.06,10.254,10.63,126504,0
+CRVS.US,D,20171227,000000,11.64,11.685,10.32,10.37,45489,0
+CRVS.US,D,20171228,000000,10.33,11.05,10.3116,10.55,80374,0
+CRVS.US,D,20171229,000000,10.72,10.86,10.211,10.36,41602,0
+CRVS.US,D,20180102,000000,10.42,11.26,10.27,11.16,115535,0
+CRVS.US,D,20180103,000000,11.25,11.49,10.72,10.8,49344,0
+CRVS.US,D,20180104,000000,10.86,11.32,10.67,11.21,26714,0
+CRVS.US,D,20180105,000000,11.2,11.29,10.74,10.85,19885,0
+CRVS.US,D,20180108,000000,10.8,10.8,9.65,9.95,138915,0
+CRVS.US,D,20180109,000000,9.97,10.35,9.96,10.14,54670,0
+CRVS.US,D,20180110,000000,10.05,10.5298,10,10.34,112897,0
+CRVS.US,D,20180111,000000,10.33,10.73,10.283,10.51,50790,0
+CRVS.US,D,20180112,000000,10.78,10.78,10.175,10.39,106972,0
+CRVS.US,D,20180116,000000,10.32,10.72,9.9,9.98,102694,0
+CRVS.US,D,20180117,000000,10,10.04,9.92,9.99,27754,0
+CRVS.US,D,20180118,000000,10.03,10.03,9.86,9.91,44723,0
+CRVS.US,D,20180119,000000,9.85,10.075,9.85,9.94,45569,0
+CRVS.US,D,20180122,000000,10,10.33,9.77,9.87,111677,0
+CRVS.US,D,20180123,000000,9.82,9.96,9.69,9.86,114527,0
+CRVS.US,D,20180124,000000,9.89,10.19,9.8,9.84,179918,0
+CRVS.US,D,20180125,000000,9.84,10.0468,9.78,9.85,50792,0
+CRVS.US,D,20180126,000000,9.81,9.98,9.8,9.87,48665,0
+CRVS.US,D,20180129,000000,9.87,10.055,9.5,9.51,58586,0
+CRVS.US,D,20180130,000000,9.51,9.7,9.2,9.27,78977,0
+CRVS.US,D,20180131,000000,9.34,9.34,8.3,8.42,97146,0
+CRVS.US,D,20180201,000000,8.44,8.77,8.0001,8.24,153255,0
+CRVS.US,D,20180202,000000,8.2,8.5,7.81,8.03,83049,0
+CRVS.US,D,20180205,000000,8.04,8.5398,7.925,8,71646,0
+CRVS.US,D,20180206,000000,7.94,8.8521,7.94,8.15,125054,0
+CRVS.US,D,20180207,000000,8.08,8.34,8.02,8.18,183411,0
+CRVS.US,D,20180208,000000,8.22,8.37,8.04,8.19,69827,0
+CRVS.US,D,20180209,000000,8.28,8.34,7.57,7.95,163837,0
+CRVS.US,D,20180212,000000,7.97,8.3,7.54,7.88,55111,0
+CRVS.US,D,20180213,000000,7.9,8.25,7.555,8.16,79125,0
+CRVS.US,D,20180214,000000,8.09,8.44,7.91,8.15,53927,0
+CRVS.US,D,20180215,000000,8.17,8.39,8.015,8.18,32868,0
+CRVS.US,D,20180216,000000,8.17,8.22,8.01,8.12,22429,0
+CRVS.US,D,20180220,000000,8.09,9.1329,7.855,8.06,75630,0
+CRVS.US,D,20180221,000000,8.72,8.72,8.09,8.12,24062,0
+CRVS.US,D,20180222,000000,8.06,8.4,7.42,7.48,313291,0
+CRVS.US,D,20180223,000000,7.51,8.21,7.46,8.2,97578,0
+CRVS.US,D,20180226,000000,8.15,8.29,8.075,8.19,32137,0
+CRVS.US,D,20180227,000000,8.1852,8.645,8.105,8.39,231635,0
+CRVS.US,D,20180228,000000,8.49,8.89,8.12,8.19,81645,0
+CRVS.US,D,20180301,000000,8.15,8.25,7.74,7.82,70007,0
+CRVS.US,D,20180302,000000,7.76,9.07,7.76,8.95,98697,0
+CRVS.US,D,20180305,000000,8.89,9.08,8.3221,8.55,185203,0
+CRVS.US,D,20180306,000000,8.57,9.1,7.6337,9.04,83958,0
+CRVS.US,D,20180307,000000,9.05,9.74,8.86,9.52,50998,0
+CRVS.US,D,20180308,000000,9.48,10.07,8.85,9.74,957001,0
+CRVS.US,D,20180309,000000,9.84,10.72,9.67,9.88,417934,0
+CRVS.US,D,20180312,000000,9.86,10.27,9.64,9.78,76215,0
+CRVS.US,D,20180313,000000,9.98,10.85,9.88,10.63,318447,0
+CRVS.US,D,20180314,000000,10.68,10.75,10.22,10.54,132077,0
+CRVS.US,D,20180315,000000,10.7,10.7,9.63,10.01,190977,0
+CRVS.US,D,20180316,000000,10.03,10.4679,9.59,10.32,236002,0
+CRVS.US,D,20180319,000000,10.39,10.72,10.01,10.23,166290,0
+CRVS.US,D,20180320,000000,10.17,10.35,9.99,10.16,106096,0
+CRVS.US,D,20180321,000000,10.16,10.75,10.16,10.23,92995,0
+CRVS.US,D,20180322,000000,10.23,11.4,10.23,10.75,162116,0
+CRVS.US,D,20180323,000000,10.86,11.06,10.15,10.2,204804,0
+CRVS.US,D,20180326,000000,10.31,11.25,10.31,11.21,113478,0
+CRVS.US,D,20180327,000000,11.25,11.5,11,11.05,108261,0
+CRVS.US,D,20180328,000000,11.05,11.48,10.57,11.18,122786,0
+CRVS.US,D,20180329,000000,11.16,11.64,10.88,11.53,143600,0
+CRVS.US,D,20180402,000000,11.44,11.4401,10.765,10.86,90822,0
+CRVS.US,D,20180403,000000,10.86,11.39,10.61,11.09,77626,0
+CRVS.US,D,20180404,000000,10.93,11.74,10.93,11.27,93738,0
+CRVS.US,D,20180405,000000,11.35,11.46,10.77,10.91,63332,0
+CRVS.US,D,20180406,000000,10.81,11.16,9.68,10.12,213107,0
+CRVS.US,D,20180409,000000,10.16,10.85,10.08,10.47,86429,0
+CRVS.US,D,20180410,000000,10.62,11.33,10.6113,11.21,309015,0
+CRVS.US,D,20180411,000000,11.02,11.18,11.02,11.02,54245,0
+CRVS.US,D,20180412,000000,11.04,11.23,10.9,11.09,67275,0
+CRVS.US,D,20180413,000000,11.11,11.17,10.62,11.1,64499,0
+CRVS.US,D,20180416,000000,11.16,11.2,9.93,10.83,33857,0
+CRVS.US,D,20180417,000000,10.89,11.05,10.68,10.81,46545,0
+CRVS.US,D,20180418,000000,10.85,11.04,10.71,10.87,40787,0
+CRVS.US,D,20180419,000000,10.84,11.0299,10.64,10.65,57991,0
+CRVS.US,D,20180420,000000,10.65,11.12,10.52,10.56,65047,0
+CRVS.US,D,20180423,000000,10.56,10.83,10.32,10.38,65156,0
+CRVS.US,D,20180424,000000,10.5,10.5,9.94,9.97,63886,0
+CRVS.US,D,20180425,000000,9.97,10.11,9.75,9.81,63763,0
+CRVS.US,D,20180426,000000,9.84,9.93,9.75,9.8,75765,0
+CRVS.US,D,20180427,000000,9.83,9.83,9.58,9.75,24436,0
+CRVS.US,D,20180430,000000,9.79,9.88,9.55,9.6,26656,0
+CRVS.US,D,20180501,000000,9.52,9.74,9.32,9.71,16924,0
+CRVS.US,D,20180502,000000,9.71,9.83,9.6,9.69,39720,0
+CRVS.US,D,20180503,000000,9.69,9.69,9.3449,9.42,18138,0
+CRVS.US,D,20180504,000000,9.4,9.74,9.27,9.66,44455,0
+CRVS.US,D,20180507,000000,9.7,9.9791,9.6,9.65,32210,0
+CRVS.US,D,20180508,000000,9.61,9.74,9.5,9.7,55303,0
+CRVS.US,D,20180509,000000,9.72,10.055,9.68,9.7,85938,0
+CRVS.US,D,20180510,000000,9.72,10,9.5193,9.93,49720,0
+CRVS.US,D,20180511,000000,9.92,10.26,9.67,9.85,53277,0
+CRVS.US,D,20180514,000000,9.91,10.59,9.79,9.83,55140,0
+CRVS.US,D,20180515,000000,9.79,10.115,9.05,9.49,47459,0
+CRVS.US,D,20180516,000000,9.51,10.16,9.4203,9.81,76559,0
+CRVS.US,D,20180517,000000,9.82,10.168,9.5391,10.07,85535,0
+CRVS.US,D,20180518,000000,10.12,10.95,10.09,10.89,95337,0
+CRVS.US,D,20180521,000000,10.97,11.21,10.65,10.88,69259,0
+CRVS.US,D,20180522,000000,10.94,11.13,10.82,11.02,58093,0
+CRVS.US,D,20180523,000000,11.02,11.3248,10.87,11.09,137307,0
+CRVS.US,D,20180524,000000,11.11,11.12,10.91,11.12,102445,0
+CRVS.US,D,20180525,000000,11.12,11.51,11.12,11.48,191174,0
+CRVS.US,D,20180529,000000,11.42,12.75,11.34,12.62,102155,0
+CRVS.US,D,20180530,000000,12.63,13.3,12.525,13.24,111873,0
+CRVS.US,D,20180531,000000,13.24,13.85,12.8856,13.73,125696,0
+CRVS.US,D,20180601,000000,13.8,13.86,13.01,13.18,85387,0
+CRVS.US,D,20180604,000000,13.22,13.22,11.53,11.56,126920,0
+CRVS.US,D,20180605,000000,12.09,12.78,11.95,12.15,101085,0
+CRVS.US,D,20180606,000000,12.21,13.1,12.07,12.98,176837,0
+CRVS.US,D,20180607,000000,13.06,13.1,12.66,12.98,92427,0
+CRVS.US,D,20180608,000000,12.95,13.1749,12.77,12.93,104124,0
+CRVS.US,D,20180611,000000,13.04,13.1,12.58,12.88,81920,0
+CRVS.US,D,20180612,000000,12.91,13.06,12.585,12.89,48962,0
+CRVS.US,D,20180613,000000,12.9,12.91,12.16,12.47,108333,0
+CRVS.US,D,20180614,000000,12.51,13,12.26,12.97,62621,0
+CRVS.US,D,20180615,000000,12.93,13.91,12.93,13.1,140647,0
+CRVS.US,D,20180618,000000,13.04,13.115,12.5,12.71,86016,0
+CRVS.US,D,20180619,000000,12.66,13,12.54,12.92,71450,0
+CRVS.US,D,20180620,000000,13,13.48,12.74,12.89,91370,0
+CRVS.US,D,20180621,000000,12.89,12.935,12.1157,12.5,148158,0
+CRVS.US,D,20180622,000000,12.6,12.65,10.51,11.16,966320,0
+CRVS.US,D,20180625,000000,11.21,12.475,11.21,12.26,128437,0
+CRVS.US,D,20180626,000000,12.22,12.35,11.32,11.96,112585,0
+CRVS.US,D,20180627,000000,11.96,12.33,11.01,11.04,81815,0
+CRVS.US,D,20180628,000000,11.01,11.48,10.91,11.16,82752,0
+CRVS.US,D,20180629,000000,11.12,11.7047,10.79,10.98,68836,0
+CRVS.US,D,20180702,000000,10.95,11.08,10.36,10.59,87398,0
+CRVS.US,D,20180703,000000,10.66,11.045,10.38,10.78,60358,0
+CRVS.US,D,20180705,000000,10.87,11.25,10.77,10.8,95741,0
+CRVS.US,D,20180706,000000,10.85,11.48,10.85,11.4,48734,0
+CRVS.US,D,20180709,000000,11.45,11.53,11.02,11.2,72184,0
+CRVS.US,D,20180710,000000,11.22,11.35,10.85,11.04,70074,0
+CRVS.US,D,20180711,000000,10.99,11.22,10.9401,11.04,29622,0
+CRVS.US,D,20180712,000000,11.1,11.3739,11.02,11.31,31342,0
+CRVS.US,D,20180713,000000,11.27,11.38,10.9975,11.05,31361,0
+CRVS.US,D,20180716,000000,11.06,11.34,10.18,10.25,118772,0
+CRVS.US,D,20180717,000000,10.24,10.88,10.2,10.29,61721,0
+CRVS.US,D,20180718,000000,10.3,10.44,9.65,10.06,150485,0
+CRVS.US,D,20180719,000000,10.06,11.18,10,10.85,160224,0
+CRVS.US,D,20180720,000000,10.82,11.05,10.2,10.48,92215,0
+CRVS.US,D,20180723,000000,10.49,10.95,10.38,10.58,52931,0
+CRVS.US,D,20180724,000000,10.7,10.85,10.3,10.45,59025,0
+CRVS.US,D,20180725,000000,10.4,10.66,10.3,10.43,81465,0
+CRVS.US,D,20180726,000000,10.51,10.54,9.96,10.19,71844,0
+CRVS.US,D,20180727,000000,10.2,10.45,9.74,9.84,77545,0
+CRVS.US,D,20180730,000000,9.81,10.05,9.58,9.69,44974,0
+CRVS.US,D,20180731,000000,9.6,10.045,9.57,9.87,60788,0
+CRVS.US,D,20180801,000000,9.87,10.16,9.57,9.72,49321,0
+CRVS.US,D,20180802,000000,9.66,9.879,9.31,9.42,36798,0
+CRVS.US,D,20180803,000000,10.01,10.01,8.96,9.06,49272,0
+CRVS.US,D,20180806,000000,9.05,9.51,8.9,9.3,34115,0
+CRVS.US,D,20180807,000000,9.33,9.52,8.82,9.04,52265,0
+CRVS.US,D,20180808,000000,9.08,9.17,8.77,8.82,59180,0
+CRVS.US,D,20180809,000000,8.84,9.68,8.82,9.42,65387,0
+CRVS.US,D,20180810,000000,9.31,9.85,9.3,9.37,31726,0
+CRVS.US,D,20180813,000000,9.37,9.69,9,9.48,91617,0
+CRVS.US,D,20180814,000000,9.51,9.88,8.97,9.11,41834,0
+CRVS.US,D,20180815,000000,9.73,9.9,9.41,9.47,88147,0
+CRVS.US,D,20180816,000000,9.45,9.76,9.12,9.7,46312,0
+CRVS.US,D,20180817,000000,9.66,9.75,9.5,9.53,33312,0
+CRVS.US,D,20180820,000000,9.59,9.87,9.375,9.69,76284,0
+CRVS.US,D,20180821,000000,9.75,9.89,9.465,9.7,66026,0
+CRVS.US,D,20180822,000000,9.72,10.0099,9.56,9.95,44729,0
+CRVS.US,D,20180823,000000,9.98,10.13,9.7,9.78,23858,0
+CRVS.US,D,20180824,000000,9.76,10.12,9.62,10.04,32240,0
+CRVS.US,D,20180827,000000,10.1,10.22,10.01,10.03,27414,0
+CRVS.US,D,20180828,000000,10.03,10.37,9.98,10.2,99597,0
+CRVS.US,D,20180829,000000,10.22,10.75,10.22,10.65,50592,0
+CRVS.US,D,20180830,000000,10.69,10.98,10.53,10.74,70155,0
+CRVS.US,D,20180831,000000,10.73,11.15,10.5596,10.96,61245,0
+CRVS.US,D,20180904,000000,11.05,11.2272,10.6,11.08,61057,0
+CRVS.US,D,20180905,000000,11.12,11.1221,10.61,10.8,22830,0
+CRVS.US,D,20180906,000000,10.81,10.81,10.22,10.28,41256,0
+CRVS.US,D,20180907,000000,10.26,10.73,9.661,10.46,46290,0
+CRVS.US,D,20180910,000000,10.59,10.705,10.3417,10.65,29771,0
+CRVS.US,D,20180911,000000,10.65,10.93,10.25,10.58,31690,0
+CRVS.US,D,20180912,000000,10.6,10.7,9.83,9.96,32207,0
+CRVS.US,D,20180913,000000,9.99,10.16,9.8,9.84,15843,0
+CRVS.US,D,20180914,000000,9.81,10.07,9.76,10.02,25731,0
+CRVS.US,D,20180917,000000,10,10.64,9.58,9.65,36980,0
+CRVS.US,D,20180918,000000,9.65,10.13,9.48,9.53,37655,0
+CRVS.US,D,20180919,000000,9.53,9.74,9.41,9.44,158321,0
+CRVS.US,D,20180920,000000,9.47,10.04,9.25,9.42,232769,0
+CRVS.US,D,20180921,000000,9.31,9.45,8.7275,8.86,181914,0
+CRVS.US,D,20180924,000000,8.9,9.213,8.57,8.85,60083,0
+CRVS.US,D,20180925,000000,9.38,9.38,8.69,8.7,149534,0
+CRVS.US,D,20180926,000000,9,9.03,8.7435,8.99,74893,0
+CRVS.US,D,20180927,000000,8.97,9,8.79,8.87,60213,0
+CRVS.US,D,20180928,000000,8.87,8.95,8.5,8.58,66732,0
+CRVS.US,D,20181001,000000,8.6,8.65,8.03,8.22,200494,0
+CRVS.US,D,20181002,000000,8.22,8.46,6.81,8.36,443761,0
+CRVS.US,D,20181003,000000,8.4,9.19,8.23,8.94,81107,0
+CRVS.US,D,20181004,000000,8.96,9.0662,8.46,8.67,56024,0
+CRVS.US,D,20181005,000000,8.69,9,8.3,8.66,52430,0
+CRVS.US,D,20181008,000000,8.66,8.75,8.4,8.57,51028,0
+CRVS.US,D,20181009,000000,8.56,8.73,8.43,8.51,107798,0
+CRVS.US,D,20181010,000000,8.49,8.98,8.3501,8.65,148020,0
+CRVS.US,D,20181011,000000,8.6,9.07,8.39,8.62,48993,0
+CRVS.US,D,20181012,000000,8.74,8.74,8.18,8.2,38046,0
+CRVS.US,D,20181015,000000,8.2,8.36,8.11,8.3,53248,0
+CRVS.US,D,20181016,000000,8.34,8.9,7.6198,8.89,55126,0
+CRVS.US,D,20181017,000000,8.84,8.84,8.61,8.63,51481,0
+CRVS.US,D,20181018,000000,8.51,8.9,8.11,8.16,73525,0
+CRVS.US,D,20181019,000000,8.16,8.4,7.99,7.99,61606,0
+CRVS.US,D,20181022,000000,8.02,8.25,7.87,7.97,47907,0
+CRVS.US,D,20181023,000000,7.85,8.19,7.78,8.15,36747,0
+CRVS.US,D,20181024,000000,8.15,8.24,7.49,7.49,100275,0
+CRVS.US,D,20181025,000000,7.55,7.99,7.405,7.85,69536,0
+CRVS.US,D,20181026,000000,7.72,7.8703,7.44,7.52,79001,0
+CRVS.US,D,20181029,000000,7.67,7.77,7.22,7.3,98275,0
+CRVS.US,D,20181030,000000,7.28,7.7,7.21,7.63,32212,0
+CRVS.US,D,20181031,000000,7.75,7.9,7.505,7.59,75868,0
+CRVS.US,D,20181101,000000,7.61,8.455,7.61,8.2,105318,0
+CRVS.US,D,20181102,000000,8.46,8.46,7.975,8.25,104823,0
+CRVS.US,D,20181105,000000,8.28,8.36,8.0277,8.2,27661,0
+CRVS.US,D,20181106,000000,8.19,8.29,7.57,7.57,38952,0
+CRVS.US,D,20181107,000000,7.64,8.01,7.64,7.9,194301,0
+CRVS.US,D,20181108,000000,7.9,8.2237,7.9,7.99,69347,0
+CRVS.US,D,20181109,000000,7.99,8.09,7.8,7.91,61097,0
+CRVS.US,D,20181112,000000,8.06,8.06,7.5,7.51,101765,0
+CRVS.US,D,20181113,000000,7.52,7.54,7.16,7.25,97517,0
+CRVS.US,D,20181114,000000,7.25,7.29,6.37,6.81,190339,0
+CRVS.US,D,20181115,000000,6.77,7.39,6.77,6.97,67498,0
+CRVS.US,D,20181116,000000,6.97,7.29,6.5,6.98,144852,0
+CRVS.US,D,20181119,000000,7,7.16,6.61,6.66,56453,0
+CRVS.US,D,20181120,000000,6.6,6.6,6.34,6.4,51472,0
+CRVS.US,D,20181121,000000,6.558,6.66,6.45,6.49,62616,0
+CRVS.US,D,20181123,000000,6.37,6.64,6.37,6.6,16614,0
+CRVS.US,D,20181126,000000,6.65,6.699,6.18,6.24,62349,0
+CRVS.US,D,20181127,000000,6.12,6.12,5.9,5.95,58610,0
+CRVS.US,D,20181128,000000,5.95,6.2,5.66,6.08,123541,0
+CRVS.US,D,20181129,000000,6.06,6.29,5.945,6.09,76120,0
+CRVS.US,D,20181130,000000,6.12,6.24,5.98,5.98,76872,0
+CRVS.US,D,20181203,000000,6.07,6.27,5.93,6.24,57021,0
+CRVS.US,D,20181204,000000,6.24,6.32,5.95,5.98,90747,0
+CRVS.US,D,20181206,000000,5.9,6.1,5.8304,5.94,54900,0
+CRVS.US,D,20181207,000000,6.06,6.66,5.84,5.89,60397,0
+CRVS.US,D,20181210,000000,5.86,6,5.67,5.82,30471,0
+CRVS.US,D,20181211,000000,5.89,5.89,5.38,5.63,110406,0
+CRVS.US,D,20181212,000000,5.76,6.015,5.56,5.94,51783,0
+CRVS.US,D,20181213,000000,6.01,6.01,5.47,5.48,60097,0
+CRVS.US,D,20181214,000000,5.5,5.56,4.93,5.26,47593,0
+CRVS.US,D,20181217,000000,5.19,5.54,5.03,5.04,99581,0
+CRVS.US,D,20181218,000000,5.15,5.27,4.84,4.87,89347,0
+CRVS.US,D,20181219,000000,4.88,5.565,4.04,4.39,178072,0
+CRVS.US,D,20181220,000000,4.4,4.52,4.27,4.3,172593,0
+CRVS.US,D,20181221,000000,4.31,4.44,4.08,4.12,529285,0
+CRVS.US,D,20181224,000000,4.12,4.29,3.64,3.78,93887,0
+CRVS.US,D,20181226,000000,3.86,3.87,3.22,3.39,356267,0
+CRVS.US,D,20181227,000000,3.36,3.58,3.29,3.29,368963,0
+CRVS.US,D,20181228,000000,3.3,3.77,3.3,3.61,246417,0
+CRVS.US,D,20181231,000000,3.61,3.99,3.45,3.67,262528,0
+CRVS.US,D,20190102,000000,3.63,4.38,3.63,4.27,72958,0
+CRVS.US,D,20190103,000000,4.26,4.32,3.83,4.07,91591,0
+CRVS.US,D,20190104,000000,4.12,4.4199,4.1048,4.33,61645,0
+CRVS.US,D,20190107,000000,4.37,4.58,4.073,4.55,75932,0
+CRVS.US,D,20190108,000000,4.6,4.83,4.4148,4.74,71652,0
+CRVS.US,D,20190109,000000,4.75,4.75,4.22,4.32,108023,0
+CRVS.US,D,20190110,000000,4.32,4.62,4.29,4.4,86270,0
+CRVS.US,D,20190111,000000,4.37,4.44,4.19,4.34,28284,0
+CRVS.US,D,20190114,000000,4.33,4.44,4.14,4.18,102136,0
+CRVS.US,D,20190115,000000,4.2,4.29,4.05,4.17,195584,0
+CRVS.US,D,20190116,000000,4.18,4.3,4.05,4.14,167038,0
+CRVS.US,D,20190117,000000,4.11,4.13,3.96,4.04,117980,0
+CRVS.US,D,20190118,000000,4.06,4.19,4.02,4.12,51754,0
+CRVS.US,D,20190122,000000,3.75,4.19,3.61,3.75,146282,0
+CRVS.US,D,20190123,000000,3.85,3.98,3.55,3.84,273797,0
+CRVS.US,D,20190124,000000,3.85,3.95,3.78,3.86,76654,0
+CRVS.US,D,20190125,000000,3.95,4.43,3.85,3.99,172716,0
+CRVS.US,D,20190128,000000,3.97,4.09,3.79,3.88,77989,0
+CRVS.US,D,20190129,000000,3.88,4,3.78,3.83,61540,0
+CRVS.US,D,20190130,000000,3.89,3.99,3.75,3.9,43081,0
+CRVS.US,D,20190131,000000,3.91,4.03,3.91,3.99,43910,0
+CRVS.US,D,20190201,000000,4.07,4.09,4,4.03,48198,0
+CRVS.US,D,20190204,000000,4.07,4.27,4.06,4.16,82227,0
+CRVS.US,D,20190205,000000,4.18,4.805,4.15,4.21,56816,0
+CRVS.US,D,20190206,000000,4.1,4.49,4.04,4.45,64662,0
+CRVS.US,D,20190207,000000,4.4,4.518,4.11,4.25,146801,0
+CRVS.US,D,20190208,000000,4.17,4.6,3.96,4.22,97018,0
+CRVS.US,D,20190211,000000,4.2,4.5189,3.9972,4.16,33491,0
+CRVS.US,D,20190212,000000,4.15,4.23,4.03,4.13,60752,0
+CRVS.US,D,20190213,000000,4.1797,4.31,4.05,4.27,33805,0
+CRVS.US,D,20190214,000000,4.23,4.3,4.07,4.09,26724,0
+CRVS.US,D,20190215,000000,4.11,4.315,4.08,4.13,32560,0
+CRVS.US,D,20190219,000000,4.13,4.28,4.05,4.16,38112,0
+CRVS.US,D,20190220,000000,4.175,4.26,4.08,4.19,81295,0
+CRVS.US,D,20190221,000000,4.12,4.285,3.89,3.91,122989,0
+CRVS.US,D,20190222,000000,3.94,4.15,3.94,4.14,46265,0
+CRVS.US,D,20190225,000000,4.23,4.42,4.11,4.35,50730,0
+CRVS.US,D,20190226,000000,4.3215,4.46,4.21,4.42,145365,0
+CRVS.US,D,20190227,000000,4.45,5.44,4.41,4.97,358173,0
+CRVS.US,D,20190228,000000,5,5.2852,4.64,4.84,128069,0
+CRVS.US,D,20190301,000000,4.91,4.91,4.22,4.83,224555,0
+CRVS.US,D,20190304,000000,4.85,4.8808,4.6,4.78,35442,0
+CRVS.US,D,20190305,000000,4.74,4.8,4.55,4.56,82988,0
+CRVS.US,D,20190306,000000,4.55,4.61,4.29,4.33,147976,0
+CRVS.US,D,20190307,000000,4.36,4.3899,3.99,4.18,222386,0
+CRVS.US,D,20190308,000000,4.22,4.4,4.12,4.33,104634,0
+CRVS.US,D,20190311,000000,4.37,4.44,4.19,4.44,43835,0
+CRVS.US,D,20190312,000000,4.43,4.43,4.06,4.07,98436,0
+CRVS.US,D,20190313,000000,4.07,4.31,4.03,4.23,202146,0
+CRVS.US,D,20190314,000000,4.22,4.35,4.1,4.21,92587,0
+CRVS.US,D,20190315,000000,4.2,4.4189,4.1,4.18,159123,0
+CRVS.US,D,20190318,000000,4.19,4.4,4.16,4.29,148279,0
+CRVS.US,D,20190319,000000,4.3,4.54,4.18,4.35,66590,0
+CRVS.US,D,20190320,000000,4.35,4.5767,4.31,4.44,47746,0
+CRVS.US,D,20190321,000000,4.42,4.5777,4.36,4.4,85438,0
+CRVS.US,D,20190322,000000,4.31,4.4,4,4.01,86573,0
+CRVS.US,D,20190325,000000,4.01,4.13,3.935,4.07,76462,0
+CRVS.US,D,20190326,000000,4.08,4.19,4.01,4.04,30096,0
+CRVS.US,D,20190327,000000,4.06,4.11,3.95,4,62973,0
+CRVS.US,D,20190328,000000,4,4.11,3.88,3.91,69038,0
+CRVS.US,D,20190329,000000,3.96,4.19,3.96,4.02,104036,0
+CRVS.US,D,20190401,000000,4.08,4.08,3.93,4,53628,0
+CRVS.US,D,20190402,000000,4.03,4.15,3.97,4.03,43142,0
+CRVS.US,D,20190403,000000,4.09,4.19,3.94,4.03,34999,0
+CRVS.US,D,20190404,000000,3.96,4.09,3.8,3.89,193416,0
+CRVS.US,D,20190405,000000,3.93,4.075,3.82,3.96,76824,0
+CRVS.US,D,20190408,000000,3.96,3.96,3.8,3.81,40389,0
+CRVS.US,D,20190409,000000,3.82,4.1069,3.79,3.8,75656,0
+CRVS.US,D,20190410,000000,3.8,4.02,3.8,3.94,47087,0
+CRVS.US,D,20190411,000000,3.94,3.95,3.81,3.9,91749,0
+CRVS.US,D,20190412,000000,3.89,3.98,3.88,3.92,50020,0
+CRVS.US,D,20190415,000000,3.92,3.93,3.8,3.88,70669,0
+CRVS.US,D,20190416,000000,3.85,3.9,3.82,3.86,35041,0
+CRVS.US,D,20190417,000000,3.92,3.93,3.72,3.89,168219,0
+CRVS.US,D,20190418,000000,3.86,3.98,3.77,3.95,69938,0
+CRVS.US,D,20190422,000000,3.98,4.3,3.98,4.2,94695,0
+CRVS.US,D,20190423,000000,4.2,4.35,4.1,4.33,80665,0
+CRVS.US,D,20190424,000000,4.37,4.73,4.37,4.58,96628,0
+CRVS.US,D,20190425,000000,4.6,4.6208,4.21,4.33,58693,0
+CRVS.US,D,20190426,000000,4.31,4.67,4.18,4.54,83161,0
+CRVS.US,D,20190429,000000,4.52,4.7462,4.34,4.47,41747,0
+CRVS.US,D,20190430,000000,4.5,4.5,4.175,4.23,46339,0
+CRVS.US,D,20190501,000000,4.28,4.28,4.08,4.22,35241,0
+CRVS.US,D,20190502,000000,4.15,4.22,4.085,4.17,31439,0
+CRVS.US,D,20190503,000000,4.0328,4.2,4.0009,4.06,26092,0
+CRVS.US,D,20190506,000000,4,4.2,4,4.18,22746,0
+CRVS.US,D,20190507,000000,4.3,4.3,4.02,4.04,34026,0
+CRVS.US,D,20190508,000000,4.03,4.1,3.96,4.05,37332,0
+CRVS.US,D,20190509,000000,4.05,4.11,3.915,4.11,46380,0
+CRVS.US,D,20190510,000000,4.09,4.38,3.94,4.36,61635,0
+CRVS.US,D,20190513,000000,4.43,4.5,4.1,4.22,79538,0
+CRVS.US,D,20190514,000000,4.25,4.37,4.25,4.31,57653,0
+CRVS.US,D,20190515,000000,4.31,4.565,4.08,4.44,57707,0
+CRVS.US,D,20190516,000000,4.44,4.5771,4.07,4.18,47800,0
+CRVS.US,D,20190517,000000,4.11,4.18,4,4.1,31486,0
+CRVS.US,D,20190520,000000,4.15,4.25,3.89,3.92,60937,0
+CRVS.US,D,20190521,000000,3.97,4.18,3.9,4.01,56915,0
+CRVS.US,D,20190522,000000,3.98,4.12,3.96,4,56052,0
+CRVS.US,D,20190523,000000,3.96,3.99,3.88,3.9,99336,0
+CRVS.US,D,20190524,000000,3.92,4.08,3.9,4.03,36526,0
+CRVS.US,D,20190528,000000,4.01,4.15,3.89,3.9,34579,0
+CRVS.US,D,20190529,000000,4.24,4.24,3.8103,3.84,81491,0
+CRVS.US,D,20190530,000000,3.87,3.95,3.8,3.84,61141,0
+CRVS.US,D,20190531,000000,3.8,3.9,3.72,3.77,72227,0
+CRVS.US,D,20190603,000000,4.46,4.469,3.887,3.99,108610,0
+CRVS.US,D,20190604,000000,4.17,4.17,3.94,4.06,62989,0
+CRVS.US,D,20190605,000000,4.13,4.13,3.845,3.87,52462,0
+CRVS.US,D,20190606,000000,3.87,3.885,3.39,3.42,100154,0
+CRVS.US,D,20190607,000000,3.43,3.46,3.291,3.41,180633,0
+CRVS.US,D,20190610,000000,3.5,3.76,3.4,3.66,65272,0
+CRVS.US,D,20190611,000000,3.73,3.87,3.41,3.47,111129,0
+CRVS.US,D,20190612,000000,3.48,3.5553,3.38,3.46,80179,0
+CRVS.US,D,20190613,000000,3.5535,3.68,3.36,3.64,70000,0
+CRVS.US,D,20190614,000000,3.59,3.6327,3.28,3.38,125462,0
+CRVS.US,D,20190617,000000,3.42,3.66,3.3937,3.63,69162,0
+CRVS.US,D,20190618,000000,3.69,3.84,3.65,3.81,57473,0
+CRVS.US,D,20190619,000000,3.7653,3.87,3.59,3.6,48930,0
+CRVS.US,D,20190620,000000,3.65,3.82,3.56,3.61,51036,0
+CRVS.US,D,20190621,000000,3.58,3.68,3.35,3.36,94282,0
+CRVS.US,D,20190624,000000,3.37,3.45,3.3391,3.42,60720,0
+CRVS.US,D,20190625,000000,3.46,3.62,3.42,3.42,76500,0
+CRVS.US,D,20190626,000000,3.5,3.52,3.23,3.3,213374,0
+CRVS.US,D,20190627,000000,3.33,3.44,3.23,3.39,116615,0
+CRVS.US,D,20190628,000000,3.46,3.91,3.2822,3.74,1546654,0
+CRVS.US,D,20190701,000000,4,4.17,3.72,4.15,220574,0
+CRVS.US,D,20190702,000000,4.2,5.1,4.15,5.02,317917,0
+CRVS.US,D,20190703,000000,5.25,6.938,5.23,6.3,736887,0
+CRVS.US,D,20190705,000000,6.11,8.1,6.11,6.5,2156111,0
+CRVS.US,D,20190708,000000,6.41,6.708,5.55,5.96,591557,0
+CRVS.US,D,20190709,000000,5.89,6.16,5.565,5.61,188356,0
+CRVS.US,D,20190710,000000,5.62,5.78,5.15,5.6,334730,0
+CRVS.US,D,20190711,000000,5.56,5.72,5.33,5.48,206492,0
+CRVS.US,D,20190712,000000,5.53,5.64,5.4,5.61,144772,0
+CRVS.US,D,20190715,000000,5.61,6.15,5.6001,6.03,237766,0
+CRVS.US,D,20190716,000000,6.1,6.3,5.4,5.41,183665,0
+CRVS.US,D,20190717,000000,5.33,5.6,5.25,5.43,88129,0
+CRVS.US,D,20190718,000000,5.38,6.16,5.21,5.61,193461,0
+CRVS.US,D,20190719,000000,5.58,6.1,5.47,6.05,257836,0
+CRVS.US,D,20190722,000000,6.05,6.1,5.385,5.41,168819,0
+CRVS.US,D,20190723,000000,5.5,5.61,5,5.06,193607,0
+CRVS.US,D,20190724,000000,5.04,5.07,4.71,4.73,234470,0
+CRVS.US,D,20190725,000000,4.6,4.96,4.5302,4.68,187770,0
+CRVS.US,D,20190726,000000,4.69,4.93,4.29,4.34,142670,0
+CRVS.US,D,20190729,000000,4.3,4.35,3.93,3.94,197591,0
+CRVS.US,D,20190730,000000,3.91,4.1991,3.88,3.97,245136,0
+CRVS.US,D,20190731,000000,3.97,4.05,3.88,3.91,194765,0
+CRVS.US,D,20190801,000000,3.9,3.9335,3.76,3.83,300872,0
+CRVS.US,D,20190802,000000,3.86,3.9162,3.45,3.79,316121,0
+CRVS.US,D,20190805,000000,3.71,3.78,3.37,3.44,370163,0
+CRVS.US,D,20190806,000000,3.56,3.67,3.38,3.56,447815,0
+CRVS.US,D,20190807,000000,3.54,3.68,3.46,3.53,137664,0
+CRVS.US,D,20190808,000000,3.55,3.85,3.49,3.58,108235,0
+CRVS.US,D,20190809,000000,3.75,4.34,3.73,4.32,267433,0
+CRVS.US,D,20190812,000000,4.32,4.48,3.96,4.02,228999,0
+CRVS.US,D,20190813,000000,4.04,4.2138,3.89,3.95,64791,0
+CRVS.US,D,20190814,000000,3.92,4.09,3.82,3.92,105422,0
+CRVS.US,D,20190815,000000,3.99,4.19,3.91,4.15,86835,0
+CRVS.US,D,20190816,000000,4.16,4.17,3.9568,4.04,163873,0
+CRVS.US,D,20190819,000000,4,4.29,4,4.2,69296,0
+CRVS.US,D,20190820,000000,4.26,4.26,4.09,4.09,34632,0
+CRVS.US,D,20190821,000000,4.1,4.21,3.67,3.8,193060,0
+CRVS.US,D,20190822,000000,3.78,3.81,3.55,3.67,113191,0
+CRVS.US,D,20190823,000000,3.64,3.8,3.45,3.51,128884,0
+CRVS.US,D,20190826,000000,3.6,3.68,3.44,3.61,55966,0
+CRVS.US,D,20190827,000000,3.66,3.7344,3.4,3.45,59413,0
+CRVS.US,D,20190828,000000,3.45,3.53,3.44,3.49,32339,0
+CRVS.US,D,20190829,000000,3.5,3.74,3.49,3.52,47950,0
+CRVS.US,D,20190830,000000,3.61,3.64,3.38,3.41,40401,0
+CRVS.US,D,20190903,000000,3.38,3.45,3.2,3.45,99830,0
+CRVS.US,D,20190904,000000,3.46,3.53,3.29,3.38,111017,0
+CRVS.US,D,20190905,000000,3.43,3.78,3.4147,3.69,165006,0
+CRVS.US,D,20190906,000000,3.72,3.76,3.52,3.67,72284,0
+CRVS.US,D,20190909,000000,3.66,3.96,3.61,3.87,61051,0
+CRVS.US,D,20190910,000000,3.91,4.25,3.85,4.19,142222,0
+CRVS.US,D,20190911,000000,4.1,4.34,4.1,4.15,95898,0
+CRVS.US,D,20190912,000000,4.46,4.46,3.71,3.81,231070,0
+CRVS.US,D,20190913,000000,3.84,3.905,3.7,3.73,62145,0
+CRVS.US,D,20190916,000000,3.74,3.8,3.53,3.59,58529,0
+CRVS.US,D,20190917,000000,3.6,3.69,3.37,3.38,108650,0
+CRVS.US,D,20190918,000000,3.41,3.55,3.38,3.41,113638,0
+CRVS.US,D,20190919,000000,3.444,3.6,3.43,3.53,85478,0
+CRVS.US,D,20190920,000000,3.53,3.64,3.51,3.56,111928,0
+CRVS.US,D,20190923,000000,3.56,3.57,3.38,3.51,82840,0
+CRVS.US,D,20190924,000000,3.39,3.5,3.31,3.39,97809,0
+CRVS.US,D,20190925,000000,3.4,3.66,3.26,3.28,100284,0
+CRVS.US,D,20190926,000000,3.29,3.32,3.06,3.17,94414,0
+CRVS.US,D,20190927,000000,3.17,3.255,3.07,3.15,66450,0
+CRVS.US,D,20190930,000000,3.21,3.21,2.905,3.01,131870,0
+CRVS.US,D,20191001,000000,3.03,3.03,2.75,2.76,127927,0
+CRVS.US,D,20191002,000000,2.77,2.81,2.65,2.68,104381,0
+CRVS.US,D,20191003,000000,2.68,2.75,2.53,2.56,65682,0
+CRVS.US,D,20191004,000000,2.56,2.86,2.5446,2.64,153042,0
+CRVS.US,D,20191007,000000,2.6979,2.79,2.61,2.76,71674,0
+CRVS.US,D,20191008,000000,2.76,2.76,2.56,2.66,219902,0
+CRVS.US,D,20191009,000000,2.67,2.77,2.56,2.6,60996,0
+CRVS.US,D,20191010,000000,2.64,2.9,2.64,2.9,223323,0
+CRVS.US,D,20191011,000000,2.92,3.19,2.81,3.05,78456,0
+CRVS.US,D,20191014,000000,3.05,3.14,2.92,3,47006,0
+CRVS.US,D,20191015,000000,3.055,3.32,2.985,3.26,74846,0
+CRVS.US,D,20191016,000000,3.29,3.36,3.09,3.33,62041,0
+CRVS.US,D,20191017,000000,3.36,3.67,3.36,3.52,120641,0
+CRVS.US,D,20191018,000000,3.52,3.66,3.31,3.64,127711,0
+CRVS.US,D,20191021,000000,3.65,3.7,3.4,3.5,60746,0
+CRVS.US,D,20191022,000000,3.54,3.55,3.325,3.5,90643,0
+CRVS.US,D,20191023,000000,3.47,3.48,3.35,3.43,19195,0
+CRVS.US,D,20191024,000000,3.43,3.56,3.39,3.5,84671,0
+CRVS.US,D,20191025,000000,3.47,3.48,3.11,3.11,103451,0
+CRVS.US,D,20191028,000000,3.12,3.7,3.11,3.66,241146,0
+CRVS.US,D,20191029,000000,3.69,3.77,3.527,3.54,76903,0
+CRVS.US,D,20191030,000000,3.7,3.7,3.36,3.49,78386,0
+CRVS.US,D,20191031,000000,3.51,3.58,3.26,3.33,123638,0
+CRVS.US,D,20191101,000000,3.35,3.53,3.35,3.46,68822,0
+CRVS.US,D,20191104,000000,3.57,3.89,3.48,3.89,472991,0
+CRVS.US,D,20191105,000000,3.95,4.04,3.56,3.86,177305,0
+CRVS.US,D,20191106,000000,3.89,3.9365,3.73,3.82,94971,0
+CRVS.US,D,20191107,000000,3.9,3.9,3.74,3.8,40939,0
+CRVS.US,D,20191108,000000,3.82,3.82,3.4282,3.45,147745,0
+CRVS.US,D,20191111,000000,3.42,3.42,3.12,3.21,92955,0
+CRVS.US,D,20191112,000000,3.21,3.2476,2.86,2.91,141246,0
+CRVS.US,D,20191113,000000,2.95,3.03,2.8,2.93,103568,0
+CRVS.US,D,20191114,000000,2.92,2.96,2.63,2.63,158560,0
+CRVS.US,D,20191115,000000,2.87,2.97,2.78,2.89,248212,0
+CRVS.US,D,20191118,000000,2.89,2.95,2.73,2.77,127446,0
+CRVS.US,D,20191119,000000,2.76,2.85,2.71,2.74,132716,0
+CRVS.US,D,20191120,000000,2.73,2.8,2.62,2.7,462054,0
+CRVS.US,D,20191121,000000,2.72,2.83,2.64,2.8,94237,0
+CRVS.US,D,20191122,000000,2.8,3.04,2.752,3.02,70632,0
+CRVS.US,D,20191125,000000,3.02,3.19,3.02,3.15,76062,0
+CRVS.US,D,20191126,000000,3.145,3.19,2.91,2.92,72124,0
+CRVS.US,D,20191127,000000,2.93,3.25,2.93,3.02,94579,0
+CRVS.US,D,20191129,000000,3.03,3.08,2.97,3.05,51823,0
+CRVS.US,D,20191202,000000,3.12,3.23,2.96,3.17,352442,0
+CRVS.US,D,20191203,000000,3.16,4.47,3.02,4.47,415007,0
+CRVS.US,D,20191204,000000,4.2,4.46,3.91,4.12,301566,0
+CRVS.US,D,20191205,000000,4.17,4.75,4,4.56,319825,0
+CRVS.US,D,20191206,000000,4.56,4.84,4.2,4.3,303578,0
+CRVS.US,D,20191209,000000,4.58,4.89,4.05,4.05,244193,0
+CRVS.US,D,20191210,000000,4.02,4.24,3.88,3.96,412891,0
+CRVS.US,D,20191211,000000,3.93,4.04,3.802,3.83,201001,0
+CRVS.US,D,20191212,000000,3.85,3.97,3.27,3.54,417720,0
+CRVS.US,D,20191213,000000,3.66,3.82,3.49,3.53,245002,0
+CRVS.US,D,20191216,000000,3.59,3.74,3.4,3.67,432160,0
+CRVS.US,D,20191217,000000,3.7,4.0875,3.68,4.06,409248,0
+CRVS.US,D,20191218,000000,4.1,4.46,4.0319,4.35,560947,0
+CRVS.US,D,20191219,000000,4.4,4.4,4.05,4.23,162212,0
+CRVS.US,D,20191220,000000,4.16,4.35,4.05,4.29,135375,0
+CRVS.US,D,20191223,000000,4.29,4.35,4.12,4.18,94070,0
+CRVS.US,D,20191224,000000,4.16,4.69,4.11,4.57,163964,0
+CRVS.US,D,20191226,000000,4.6,5,4.34,4.75,284695,0
+CRVS.US,D,20191227,000000,4.72,4.8688,4.41,4.43,65905,0
+CRVS.US,D,20191230,000000,4.43,5.1,4.35,4.89,243657,0
+CRVS.US,D,20191231,000000,4.94,5.58,4.8957,5.44,470581,0
+CRVS.US,D,20200102,000000,5.54,5.56,4.92,4.99,177624,0
+CRVS.US,D,20200103,000000,4.97,4.9837,4.67,4.71,108352,0
+CRVS.US,D,20200106,000000,4.6,4.73,4.4163,4.51,161190,0
+CRVS.US,D,20200107,000000,4.54,4.91,4.48,4.8,115861,0
+CRVS.US,D,20200108,000000,4.78,4.91,4.6035,4.77,67729,0
+CRVS.US,D,20200109,000000,4.76,5.1,4.57,5.1,245944,0
+CRVS.US,D,20200110,000000,5.08,5.205,4.9919,5.2,159469,0
+CRVS.US,D,20200113,000000,5.2,5.21,4.52,4.57,178922,0
+CRVS.US,D,20200114,000000,4.57,4.73,4.53,4.54,74859,0
+CRVS.US,D,20200115,000000,4.52,5.1027,4.4,5.08,309079,0
+CRVS.US,D,20200116,000000,5.15,5.465,5.0374,5.38,133468,0
+CRVS.US,D,20200117,000000,5.43,5.8875,5.3107,5.7,227510,0
+CRVS.US,D,20200121,000000,5.86,6.35,5.556,5.94,295082,0
+CRVS.US,D,20200122,000000,6,6.08,5.74,5.93,205806,0
+CRVS.US,D,20200123,000000,5.89,5.96,5.62,5.93,112572,0
+CRVS.US,D,20200124,000000,5.93,6.3,5.41,5.81,115155,0
+CRVS.US,D,20200127,000000,5.54,5.82,5.21,5.61,218172,0
+CRVS.US,D,20200128,000000,5.64,6.09,5.63,5.98,177494,0
+CRVS.US,D,20200129,000000,6.05,6.24,5.89,5.91,110462,0
+CRVS.US,D,20200130,000000,5.84,5.8957,5.43,5.49,113627,0
+CRVS.US,D,20200131,000000,5.5,5.79,5.34,5.52,90357,0
+CRVS.US,D,20200203,000000,5.62,5.9899,5.54,5.82,174428,0
+CRVS.US,D,20200204,000000,5.86,5.9,5.35,5.38,251619,0
+CRVS.US,D,20200205,000000,5.4,5.59,4.71,4.83,321006,0
+CRVS.US,D,20200206,000000,4.85,5.59,4.85,5.22,184958,0
+CRVS.US,D,20200207,000000,5.21,5.21,4.79,4.87,158780,0
+CRVS.US,D,20200210,000000,4.86,5.03,4.73,4.92,167386,0
+CRVS.US,D,20200211,000000,4.99,5.13,4.91,5.08,111634,0
+CRVS.US,D,20200212,000000,5.1,5.1,4.55,4.61,354287,0
+CRVS.US,D,20200213,000000,4.5,4.5,3.75,4.4,456993,0
+CRVS.US,D,20200214,000000,4.37,4.455,4.105,4.33,240534,0
+CRVS.US,D,20200218,000000,4.33,4.45,4.1211,4.37,113646,0
+CRVS.US,D,20200219,000000,4.35,4.47,4.3,4.31,84391,0
+CRVS.US,D,20200220,000000,4.27,4.62,4.13,4.55,160297,0
+CRVS.US,D,20200221,000000,4.56,4.56,4.095,4.11,203933,0
+CRVS.US,D,20200224,000000,4,4,3.75,3.94,177678,0
+CRVS.US,D,20200225,000000,4,4.0898,3.61,3.76,226844,0
+CRVS.US,D,20200226,000000,3.75,3.9,3.57,3.71,79422,0
+CRVS.US,D,20200227,000000,3.6,3.68,3.24,3.33,210458,0
+CRVS.US,D,20200228,000000,3.29,3.45,3.1,3.44,158825,0
+CRVS.US,D,20200302,000000,3.43,3.43,3.13,3.24,121934,0
+CRVS.US,D,20200303,000000,3.21,3.3329,3.13,3.28,104730,0
+CRVS.US,D,20200304,000000,3.3,3.87,3.28,3.86,145903,0
+CRVS.US,D,20200305,000000,3.79,3.79,3.4543,3.595,171946,0
+CRVS.US,D,20200306,000000,3.4788,3.6,3.06,3.15,330990,0
+CRVS.US,D,20200309,000000,2.9,3.0599,2.66,2.72,194277,0
+CRVS.US,D,20200310,000000,3.02,3.402,2.75,2.8,554683,0
+CRVS.US,D,20200311,000000,2.85,2.89,2.51,2.71,354757,0
+CRVS.US,D,20200312,000000,2.5,2.6,2.42,2.47,155224,0
+CRVS.US,D,20200313,000000,2.44,2.66,2.33,2.4,226378,0
+CRVS.US,D,20200316,000000,2.28,2.32,1.01,1.74,306217,0
+CRVS.US,D,20200317,000000,1.75,2.1,1.73,1.9,111422,0
+CRVS.US,D,20200318,000000,1.9,2,1.73,1.76,102339,0
+CRVS.US,D,20200319,000000,1.85,2.13,1.78,2,153399,0
+CRVS.US,D,20200320,000000,2.08,2.5,2.03,2.29,123890,0
+CRVS.US,D,20200323,000000,2.34,2.4,2.01,2.03,86027,0
+CRVS.US,D,20200324,000000,2.03,2.18,1.99,2.08,93121,0
+CRVS.US,D,20200325,000000,2.11,2.36,2.01,2.23,111924,0
+CRVS.US,D,20200326,000000,2.29,2.3827,2.12,2.33,58333,0
+CRVS.US,D,20200327,000000,2.1906,2.455,2.16,2.36,72842,0
+CRVS.US,D,20200330,000000,2.41,2.535,2.19,2.22,48956,0
+CRVS.US,D,20200331,000000,2.24,2.3858,1.99,2.11,50306,0
+CRVS.US,D,20200401,000000,2.03,2.31,1.99,2.22,90288,0
+CRVS.US,D,20200402,000000,2.24,2.24,1.91,2.05,138593,0
+CRVS.US,D,20200403,000000,2.05,2.17,1.9838,2.01,56884,0
+CRVS.US,D,20200406,000000,2.04,2.1911,2.02,2.05,110715,0
+CRVS.US,D,20200407,000000,2.12,2.2199,1.99,2.08,129456,0
+CRVS.US,D,20200408,000000,2.11,2.18,1.94,2.02,97722,0
+CRVS.US,D,20200409,000000,2.05,2.2472,1.99,2.23,94515,0
+CRVS.US,D,20200413,000000,2.23,2.31,2.04,2.27,137019,0
+CRVS.US,D,20200414,000000,2.28,2.4,2.27,2.4,51150,0
+CRVS.US,D,20200415,000000,2.35,2.37,2.21,2.33,24868,0
+CRVS.US,D,20200416,000000,2.3,2.6,2.3,2.5,121973,0
+CRVS.US,D,20200417,000000,2.59,2.6691,2.39,2.44,45134,0
+CRVS.US,D,20200420,000000,2.51,2.61,2.4,2.5,55361,0
+CRVS.US,D,20200421,000000,2.5,2.59,2.35,2.55,60790,0
+CRVS.US,D,20200422,000000,2.6,2.7399,2.47,2.6,80577,0
+CRVS.US,D,20200423,000000,2.63,2.92,2.5,2.6,64599,0
+CRVS.US,D,20200424,000000,2.6,2.7929,2.6,2.68,80023,0
+CRVS.US,D,20200427,000000,2.76,2.851,2.66,2.71,63438,0
+CRVS.US,D,20200428,000000,2.71,2.8,2.53,2.53,72595,0
+CRVS.US,D,20200429,000000,2.53,2.671,2.53,2.53,56654,0
+CRVS.US,D,20200430,000000,2.51,2.53,2.325,2.43,141203,0
+CRVS.US,D,20200501,000000,2.45,2.45,2.12,2.15,158707,0
+CRVS.US,D,20200504,000000,2.2,2.57,2.16,2.47,174810,0
+CRVS.US,D,20200505,000000,2.54,3.22,2.54,3.03,407847,0
+CRVS.US,D,20200506,000000,3.21,3.43,3.02,3.09,369790,0
+CRVS.US,D,20200507,000000,3.15,3.47,3.02,3.35,134929,0
+CRVS.US,D,20200508,000000,3.44,3.481,3.19,3.25,162350,0
+CRVS.US,D,20200511,000000,3.27,3.6,3.27,3.46,358755,0
+CRVS.US,D,20200512,000000,3.52,4.24,3.52,3.56,332273,0
+CRVS.US,D,20200513,000000,3.56,3.71,3.15,3.47,211827,0
+CRVS.US,D,20200514,000000,3.35,3.63,3.25,3.53,156898,0
+CRVS.US,D,20200515,000000,3.54,3.6124,3.32,3.51,110500,0
+CRVS.US,D,20200518,000000,3.57,3.76,3.4,3.44,141798,0
+CRVS.US,D,20200519,000000,3.43,3.7001,3.36,3.5,133737,0
+CRVS.US,D,20200520,000000,3.69,3.72,3.49,3.65,136500,0
+CRVS.US,D,20200521,000000,3.66,3.716,3.475,3.63,95031,0
+CRVS.US,D,20200522,000000,3.6,4.09,3.51,3.97,128920,0
+CRVS.US,D,20200526,000000,3.98,4.15,3.7,3.7,153714,0
+CRVS.US,D,20200527,000000,4.07,4.2,3.84,4.05,342257,0
+CRVS.US,D,20200528,000000,4.06,4.109,3.62,3.66,115708,0
+CRVS.US,D,20200529,000000,3.67,3.67,3.26,3.45,176545,0
+CRVS.US,D,20200601,000000,3.48,3.56,3.01,3.3,176636,0
+CRVS.US,D,20200602,000000,3.34,3.69,3.34,3.6,71904,0
+CRVS.US,D,20200603,000000,3.84,3.84,3.56,3.7,141721,0
+CRVS.US,D,20200604,000000,3.69,3.7,3.23,3.255,164742,0
+CRVS.US,D,20200605,000000,3.31,3.59,3.25,3.28,93924,0
+CRVS.US,D,20200608,000000,3.33,3.59,3.01,3.13,259451,0
+CRVS.US,D,20200609,000000,3.07,3.34,2.8861,3.27,200022,0
+CRVS.US,D,20200610,000000,3.32,3.35,3.1,3.27,72471,0
+CRVS.US,D,20200611,000000,3.24,3.24,2.85,2.86,184478,0
+CRVS.US,D,20200612,000000,3.01,3.14,2.92,3.1,83579,0
+CRVS.US,D,20200615,000000,2.98,3.18,2.9198,3.17,34097,0
+CRVS.US,D,20200616,000000,3.24,3.266,3.09,3.23,47091,0
+CRVS.US,D,20200617,000000,3.24,3.3,3.19,3.21,42674,0
+CRVS.US,D,20200618,000000,3.17,3.4,2.87,2.93,374865,0
+CRVS.US,D,20200619,000000,3.01,3.05,2.9,2.98,118069,0
+CRVS.US,D,20200622,000000,3,3.04,2.88,2.91,113361,0
+CRVS.US,D,20200623,000000,2.94,3,2.88,2.93,41204,0
+CRVS.US,D,20200624,000000,2.88,2.9899,2.79,2.92,56243,0
+CRVS.US,D,20200625,000000,2.92,3.0199,2.76,2.98,71513,0
+CRVS.US,D,20200626,000000,2.91,2.98,2.8,2.88,47591,0
+CRVS.US,D,20200629,000000,2.91,2.93,2.74,2.87,80299,0
+CRVS.US,D,20200630,000000,2.84,2.91,2.56,2.72,112564,0
+CRVS.US,D,20200701,000000,2.7,2.72,2.61,2.65,52080,0
+CRVS.US,D,20200702,000000,2.66,2.7294,2.51,2.6,92829,0
+CRVS.US,D,20200706,000000,2.6849,2.8033,2.61,2.74,72900,0
+CRVS.US,D,20200707,000000,5.04,6.88,4.69,4.955,97137838,0
+CRVS.US,D,20200708,000000,5.7673,5.85,5,5.37,12183544,0
+CRVS.US,D,20200709,000000,5.25,5.28,4.9,5.02,2012800,0
+CRVS.US,D,20200710,000000,4.75,4.79,4.38,4.4,1709983,0
+CRVS.US,D,20200713,000000,4.62,4.62,3.88,3.93,1625678,0
+CRVS.US,D,20200714,000000,3.74,3.88,3.5,3.81,804477,0
+CRVS.US,D,20200715,000000,3.99,3.99,3.75,3.98,506044,0
+CRVS.US,D,20200716,000000,3.87,4.38,3.654,4.18,863923,0
+CRVS.US,D,20200717,000000,4.21,4.305,4,4.09,547278,0
+CRVS.US,D,20200720,000000,4.12,4.32,3.9,4.32,769618,0
+CRVS.US,D,20200721,000000,4.52,5.19,4.51,4.8,1832998,0
+CRVS.US,D,20200722,000000,4.76,4.9,4.43,4.59,802811,0
+CRVS.US,D,20200723,000000,4.6,4.68,4.19,4.37,654633,0
+CRVS.US,D,20200724,000000,4.25,4.43,4.1,4.29,272490,0
+CRVS.US,D,20200727,000000,4.26,4.35,4.05,4.15,362015,0
+CRVS.US,D,20200728,000000,4.08,4.1399,3.91,3.92,392895,0
+CRVS.US,D,20200729,000000,3.93,4.28,3.82,4.16,561728,0
+CRVS.US,D,20200730,000000,4.2,4.4,4.07,4.27,442400,0
+CRVS.US,D,20200731,000000,3.98,4.29,3.9,4.24,478757,0
+CRVS.US,D,20200803,000000,4.16,4.4,4,4.23,344283,0
+CRVS.US,D,20200804,000000,4.19,4.2498,4.05,4.09,248170,0
+CRVS.US,D,20200805,000000,4.08,4.24,4,4.15,305368,0
+CRVS.US,D,20200806,000000,4.12,4.4069,4.07,4.33,398086,0
+CRVS.US,D,20200807,000000,4.35,4.42,4.17,4.25,176850,0
+CRVS.US,D,20200810,000000,4.19,4.29,4.15,4.26,182519,0
+CRVS.US,D,20200811,000000,4.27,4.27,3.95,4.01,374062,0
+CRVS.US,D,20200812,000000,4,4.02,3.845,3.9,300534,0
+CRVS.US,D,20200813,000000,3.86,3.93,3.65,3.68,383632,0
+CRVS.US,D,20200814,000000,3.76,4.194,3.6201,4.02,390172,0
+CRVS.US,D,20200817,000000,3.98,4.1,3.87,3.96,209217,0
+CRVS.US,D,20200818,000000,3.92,4,3.86,3.96,207574,0
+CRVS.US,D,20200819,000000,3.94,4.07,3.8701,4.05,197720,0
+CRVS.US,D,20200820,000000,4.04,4.05,3.92,4,208029,0
+CRVS.US,D,20200821,000000,3.95,4,3.825,3.87,100192,0
+CRVS.US,D,20200824,000000,3.8,3.85,3.58,3.63,279130,0
+CRVS.US,D,20200825,000000,3.58,3.86,3.52,3.74,214048,0
+CRVS.US,D,20200826,000000,3.75,3.94,3.67,3.75,103505,0
+CRVS.US,D,20200827,000000,3.73,3.7303,3.53,3.55,131836,0
+CRVS.US,D,20200828,000000,3.61,3.67,3.55,3.63,102413,0
+CRVS.US,D,20200831,000000,3.74,3.8,3.58,3.79,153437,0
+CRVS.US,D,20200901,000000,3.73,3.73,3.56,3.6,112534,0
+CRVS.US,D,20200902,000000,3.6,3.6,3.3,3.51,267973,0
+CRVS.US,D,20200903,000000,3.55,3.55,3.26,3.3,139624,0
+CRVS.US,D,20200904,000000,3.3,3.3,2.95,3.11,348231,0
+CRVS.US,D,20200908,000000,3.03,3.45,3.0104,3.34,179643,0
+CRVS.US,D,20200909,000000,3.34,3.65,3.2968,3.5,143250,0
+CRVS.US,D,20200910,000000,4,4.35,3.62,3.95,1165110,0
+CRVS.US,D,20200911,000000,3.95,3.99,3.82,3.87,177261,0
+CRVS.US,D,20200914,000000,3.97,4.3,3.91,4.08,439390,0
+CRVS.US,D,20200915,000000,4.2,4.91,4.1,4.22,2323682,0
+CRVS.US,D,20200916,000000,4.18,4.44,4.05,4.35,338324,0
+CRVS.US,D,20200917,000000,4.37,4.5,4.23,4.5,183868,0
+CRVS.US,D,20200918,000000,4.44,4.66,4.44,4.45,264471,0
+CRVS.US,D,20200921,000000,4.43,4.55,4.2,4.3,194802,0
+CRVS.US,D,20200922,000000,4.37,4.37,4.01,4.13,211674,0
+CRVS.US,D,20200923,000000,4.09,4.22,3.87,3.89,137705,0
+CRVS.US,D,20200924,000000,3.8,3.95,3.7,3.88,136337,0
+CRVS.US,D,20200925,000000,3.88,4.14,3.86,4.01,98691,0
+CRVS.US,D,20200928,000000,4.21,4.21,3.92,4.09,136442,0
+CRVS.US,D,20200929,000000,4.11,4.18,3.89,3.93,129278,0
+CRVS.US,D,20200930,000000,3.9,4.06,3.9,4.01,53938,0
+CRVS.US,D,20201001,000000,4.01,4.185,3.9723,4.08,90050,0
+CRVS.US,D,20201002,000000,4.06,4.14,3.96,4.07,69573,0
+CRVS.US,D,20201005,000000,5.71,5.74,4.7796,4.86,40518373,0
+CRVS.US,D,20201006,000000,4.705,4.775,4.16,4.17,1632927,0
+CRVS.US,D,20201007,000000,4.28,4.3297,4.15,4.21,476060,0
+CRVS.US,D,20201008,000000,4.16,4.25,4,4.04,672258,0
+CRVS.US,D,20201009,000000,4.06,4.1,3.96,3.99,389360,0
+CRVS.US,D,20201012,000000,4.01,4.03,3.78,3.92,534890,0
+CRVS.US,D,20201013,000000,3.84,4.24,3.84,4.24,324014,0
+CRVS.US,D,20201014,000000,4.24,4.28,4,4,199569,0
+CRVS.US,D,20201015,000000,3.92,4.13,3.86,4.1,173758,0
+CRVS.US,D,20201016,000000,4.1,4.19,4.0407,4.09,121663,0
+CRVS.US,D,20201019,000000,4.05,4.13,4.03,4.05,108009,0
+CRVS.US,D,20201020,000000,4.07,4.17,3.97,4.03,85711,0
+CRVS.US,D,20201021,000000,4.05,4.1306,3.85,3.92,153459,0
+CRVS.US,D,20201022,000000,3.94,4.07,3.91,4,87231,0
+CRVS.US,D,20201023,000000,4.05,4.05,3.91,3.96,155956,0
+CRVS.US,D,20201026,000000,3.91,4.055,3.84,3.86,199824,0
+CRVS.US,D,20201027,000000,3.91,4.12,3.86,4.09,137180,0
+CRVS.US,D,20201028,000000,4,4.02,3.79,3.8,413235,0
+CRVS.US,D,20201029,000000,3.88,4.09,3.82,3.99,185722,0
+CRVS.US,D,20201030,000000,3.94,4.05,3.87,3.96,169981,0
+CRVS.US,D,20201102,000000,3.95,3.95,3.82,3.9,157385,0
+CRVS.US,D,20201103,000000,3.97,4.11,3.905,4.08,138743,0
+CRVS.US,D,20201104,000000,4.08,4.26,4.06,4.21,160503,0
+CRVS.US,D,20201105,000000,4.23,4.2999,4.04,4.25,170434,0
+CRVS.US,D,20201106,000000,4.26,4.26,4.12,4.19,104567,0
+CRVS.US,D,20201109,000000,4.3009,4.3009,3.97,3.99,294830,0
+CRVS.US,D,20201110,000000,3.97,4.11,3.91,4.06,87507,0
+CRVS.US,D,20201111,000000,4.09,4.17,4.02,4.12,83339,0
+CRVS.US,D,20201112,000000,4.14,4.2,3.95,4.13,172979,0
+CRVS.US,D,20201113,000000,4.13,4.17,4.08,4.13,142905,0
+CRVS.US,D,20201116,000000,4.13,4.17,4.01,4.11,158366,0
+CRVS.US,D,20201117,000000,4.04,4.2299,4.04,4.18,163711,0
+CRVS.US,D,20201118,000000,4.16,4.23,4.05,4.1,126798,0
+CRVS.US,D,20201119,000000,4.11,4.22,4.08,4.13,174522,0
+CRVS.US,D,20201120,000000,4.11,4.1439,3.97,3.99,148138,0
+CRVS.US,D,20201123,000000,3.98,4.05,3.9,3.95,149318,0
+CRVS.US,D,20201124,000000,3.9719,4.01,3.85,3.94,193161,0
+CRVS.US,D,20201125,000000,3.92,3.955,3.88,3.9,57925,0
+CRVS.US,D,20201127,000000,3.91,4.08,3.91,4.03,61941,0
+CRVS.US,D,20201130,000000,3.99,4.06,3.9334,3.99,133351,0
+CRVS.US,D,20201201,000000,4.05,4.11,3.91,3.91,85024,0
+CRVS.US,D,20201202,000000,3.88,3.99,3.82,3.91,133571,0
+CRVS.US,D,20201203,000000,3.92,3.97,3.88,3.93,58373,0
+CRVS.US,D,20201204,000000,3.95,4.1,3.93,4.04,224870,0
+CRVS.US,D,20201207,000000,4.11,4.15,4,4.1,285528,0
+CRVS.US,D,20201208,000000,4.1,4.1,3.91,4.01,182446,0
+CRVS.US,D,20201209,000000,4.04,4.06,3.84,3.91,198192,0
+CRVS.US,D,20201210,000000,3.89,4.41,3.64,4.13,658239,0
+CRVS.US,D,20201211,000000,4.13,4.13,3.93,3.98,131377,0
+CRVS.US,D,20201214,000000,4.06,4.084,3.86,3.95,150045,0
+CRVS.US,D,20201215,000000,3.99,4.03,3.74,4.02,320495,0
+CRVS.US,D,20201216,000000,4,4.05,3.95,4.01,119167,0
+CRVS.US,D,20201217,000000,4.06,4.07,3.99,4.06,126936,0
+CRVS.US,D,20201218,000000,4.07,4.24,4,4,284228,0
+CRVS.US,D,20201221,000000,4,4.08,3.97,4.03,203748,0
+CRVS.US,D,20201222,000000,4.03,4.07,3.98,4.02,254972,0
+CRVS.US,D,20201223,000000,4.01,4.1,3.94,3.95,166428,0
+CRVS.US,D,20201224,000000,3.99,3.99,3.86,3.88,55966,0
+CRVS.US,D,20201228,000000,3.89,4.0658,3.8501,3.95,199088,0
+CRVS.US,D,20201229,000000,3.92,3.921,3.71,3.77,245915,0
+CRVS.US,D,20201230,000000,3.76,3.82,3.7,3.77,110092,0
+CRVS.US,D,20201231,000000,3.75,3.75,3.52,3.56,235795,0
+CRVS.US,D,20210104,000000,3.6,3.86,3.56,3.78,124467,0
+CRVS.US,D,20210105,000000,3.74,3.93,3.72,3.9,115375,0
+CRVS.US,D,20210106,000000,3.94,4.021,3.82,3.82,105166,0
+CRVS.US,D,20210107,000000,3.87,3.96,3.81,3.89,115376,0
+CRVS.US,D,20210108,000000,3.89,3.97,3.83,3.91,92226,0
+CRVS.US,D,20210111,000000,3.91,3.9797,3.7924,3.92,86626,0
+CRVS.US,D,20210112,000000,3.95,3.98,3.85,3.86,66416,0
+CRVS.US,D,20210113,000000,3.89,3.89,3.79,3.82,55633,0
+CRVS.US,D,20210114,000000,3.86,4.43,3.83,4.13,793256,0
+CRVS.US,D,20210115,000000,4.3,4.325,4,4.06,257518,0
+CRVS.US,D,20210119,000000,4.06,4.06,3.71,3.71,517298,0
+CRVS.US,D,20210120,000000,3.79,3.904,3.7131,3.83,369783,0
+CRVS.US,D,20210121,000000,3.86,3.98,3.73,3.89,127549,0
+CRVS.US,D,20210122,000000,3.89,4.09,3.81,4.05,257070,0
+CRVS.US,D,20210125,000000,4.06,4.11,3.83,3.96,112353,0
+CRVS.US,D,20210126,000000,3.98,4.06,3.85,3.88,233075,0
+CRVS.US,D,20210127,000000,3.87,3.96,3.75,3.83,169394,0
+CRVS.US,D,20210128,000000,3.81,3.8899,3.66,3.69,213353,0
+CRVS.US,D,20210129,000000,3.71,3.83,3.66,3.72,154040,0
+CRVS.US,D,20210201,000000,3.79,3.85,3.66,3.85,133646,0
+CRVS.US,D,20210202,000000,4.06,4.3,3.8801,4.13,993947,0
+CRVS.US,D,20210203,000000,4.28,4.28,4.08,4.19,330779,0
+CRVS.US,D,20210204,000000,4.27,4.4665,3.9901,4.09,873716,0
+CRVS.US,D,20210205,000000,4.09,4.1,3.91,4.08,280477,0
+CRVS.US,D,20210208,000000,4.1,4.29,4.1,4.28,243303,0
+CRVS.US,D,20210209,000000,4.26,5.08,4.13,4.77,2399738,0
+CRVS.US,D,20210210,000000,4.68,4.71,4.03,4.15,1045401,0
+CRVS.US,D,20210211,000000,4.245,4.32,3.88,3.94,610331,0
+CRVS.US,D,20210212,000000,3.51,3.65,3.48,3.5,4944095,0
+CRVS.US,D,20210216,000000,3.5793,3.71,3.56,3.64,4483295,0
+CRVS.US,D,20210217,000000,3.63,3.65,3.46,3.6,2247826,0
+CRVS.US,D,20210218,000000,3.7,3.9299,3.6,3.74,3208023,0
+CRVS.US,D,20210219,000000,3.82,3.84,3.6415,3.76,1758244,0
+CRVS.US,D,20210222,000000,3.95,4.58,3.89,4.57,7018152,0
+CRVS.US,D,20210223,000000,3.9135,4.13,3.54,4.04,2550300,0
+CRVS.US,D,20210224,000000,3.99,4.11,3.75,3.79,1521142,0
+CRVS.US,D,20210225,000000,3.77,3.7899,3.52,3.58,1606503,0
+CRVS.US,D,20210226,000000,3.58,3.69,3.31,3.48,1746270,0
+CRVS.US,D,20210301,000000,3.61,3.65,3.35,3.38,1409549,0
+CRVS.US,D,20210302,000000,3.4016,3.44,3.205,3.24,1353036,0
+CRVS.US,D,20210303,000000,3.28,3.341,3.13,3.17,833886,0
+CRVS.US,D,20210304,000000,3.19,3.21,2.82,2.91,1579927,0
+CRVS.US,D,20210305,000000,2.91,2.95,2.55,2.88,1205641,0
+CRVS.US,D,20210308,000000,2.91,2.97,2.83,2.86,930826,0
+CRVS.US,D,20210309,000000,2.85,3.14,2.85,3.09,565102,0
+CRVS.US,D,20210310,000000,3.14,3.23,3.06,3.15,325335,0
+CRVS.US,D,20210311,000000,3.15,3.31,3.0701,3.24,440240,0
+CRVS.US,D,20210312,000000,3.23,3.27,3.15,3.23,265388,0
+CRVS.US,D,20210315,000000,3.24,3.35,3.23,3.28,348103,0
+CRVS.US,D,20210316,000000,3.3,3.48,3.2,3.21,1250420,0
+CRVS.US,D,20210317,000000,3.13,3.39,3.06,3.3,527318,0
+CRVS.US,D,20210318,000000,3.27,3.37,3.14,3.18,495862,0
+CRVS.US,D,20210319,000000,3.15,3.29,3.07,3.07,879457,0
+CRVS.US,D,20210322,000000,3.15,3.3,3.105,3.3,335234,0
+CRVS.US,D,20210323,000000,3.23,3.2499,3.01,3.07,413169,0
+CRVS.US,D,20210324,000000,3.1,3.12,2.835,2.86,702674,0
+CRVS.US,D,20210325,000000,2.85,3.19,2.8125,3.12,509033,0
+CRVS.US,D,20210326,000000,3.22,3.22,2.96,3.07,312590,0
+CRVS.US,D,20210329,000000,3.05,3.05,2.84,2.9,436689,0
+CRVS.US,D,20210330,000000,2.92,3.05,2.8301,2.94,186873,0
+CRVS.US,D,20210331,000000,2.95,3.08,2.91,3.08,256421,0
+CRVS.US,D,20210401,000000,3.09,3.16,3.06,3.14,256284,0
+CRVS.US,D,20210405,000000,3.12,3.1499,3,3.06,434323,0
+CRVS.US,D,20210406,000000,3.06,3.12,3.04,3.07,159565,0
+CRVS.US,D,20210407,000000,3.08,3.1,2.96,2.97,225799,0
+CRVS.US,D,20210408,000000,2.95,3,2.9,2.94,235854,0
+CRVS.US,D,20210409,000000,2.92,2.95,2.86,2.9,258400,0
+CRVS.US,D,20210412,000000,2.91,2.92,2.72,2.73,399868,0
+CRVS.US,D,20210413,000000,2.77,2.79,2.68,2.74,163307,0
+CRVS.US,D,20210414,000000,2.74,2.89,2.74,2.83,204234,0
+CRVS.US,D,20210415,000000,2.83,2.89,2.72,2.78,138482,0
+CRVS.US,D,20210416,000000,2.77,2.77,2.66,2.71,239491,0
+CRVS.US,D,20210419,000000,2.67,2.74,2.6,2.63,245010,0
+CRVS.US,D,20210420,000000,2.64,2.73,2.51,2.57,283220,0
+CRVS.US,D,20210421,000000,2.56,2.8,2.555,2.75,123411,0
+CRVS.US,D,20210422,000000,2.8,2.91,2.8,2.85,182837,0
+CRVS.US,D,20210423,000000,2.88,2.97,2.77,2.81,209579,0
+CRVS.US,D,20210426,000000,2.83,2.9,2.74,2.85,252017,0
+CRVS.US,D,20210427,000000,2.84,2.9091,2.81,2.84,96466,0
+CRVS.US,D,20210428,000000,2.85,2.93,2.8101,2.88,79425,0
+CRVS.US,D,20210429,000000,2.91,2.92,2.81,2.82,92018,0
+CRVS.US,D,20210430,000000,2.78,2.9,2.73,2.82,103363,0
+CRVS.US,D,20210503,000000,2.82,2.84,2.7217,2.76,121923,0
+CRVS.US,D,20210504,000000,2.76,2.9753,2.69,2.84,4288485,0
+CRVS.US,D,20210505,000000,2.88,3.12,2.86,2.87,1762723,0
+CRVS.US,D,20210506,000000,3,3.01,2.81,2.94,510132,0
+CRVS.US,D,20210507,000000,2.95,2.985,2.87,2.91,133743,0
+CRVS.US,D,20210510,000000,2.9,2.92,2.56,2.56,685431,0
+CRVS.US,D,20210511,000000,2.55,2.6275,2.45,2.52,275005,0
+CRVS.US,D,20210512,000000,2.52,2.67,2.5,2.65,224961,0
+CRVS.US,D,20210513,000000,2.64,2.65,2.45,2.46,302364,0
+CRVS.US,D,20210514,000000,2.5,2.56,2.45,2.5,244840,0
+CRVS.US,D,20210517,000000,2.49,2.53,2.44,2.49,180125,0
+CRVS.US,D,20210518,000000,2.47,2.63,2.41,2.58,274992,0
+CRVS.US,D,20210519,000000,2.53,2.63,2.51,2.57,134632,0
+CRVS.US,D,20210520,000000,2.56,2.6399,2.56,2.6,65715,0
+CRVS.US,D,20210521,000000,2.6,2.73,2.57,2.72,128438,0
+CRVS.US,D,20210524,000000,2.75,2.75,2.56,2.56,181451,0
+CRVS.US,D,20210525,000000,2.56,2.63,2.54,2.57,130078,0
+CRVS.US,D,20210526,000000,2.57,2.69,2.55,2.66,162861,0
+CRVS.US,D,20210527,000000,2.87,2.9,2.67,2.77,969521,0
+CRVS.US,D,20210528,000000,2.81,2.86,2.73,2.74,165762,0
+CRVS.US,D,20210601,000000,2.77,2.7997,2.65,2.73,140963,0
+CRVS.US,D,20210602,000000,2.73,2.82,2.7,2.71,193097,0
+CRVS.US,D,20210603,000000,2.66,2.72,2.64,2.69,162124,0
+CRVS.US,D,20210604,000000,2.7,2.712,2.65,2.69,133817,0
+CRVS.US,D,20210607,000000,2.68,2.79,2.68,2.77,145217,0
+CRVS.US,D,20210608,000000,2.76,2.84,2.73,2.81,103420,0
+CRVS.US,D,20210609,000000,2.8,2.85,2.79,2.79,159712,0
+CRVS.US,D,20210610,000000,2.79,2.9,2.77,2.84,186752,0
+CRVS.US,D,20210611,000000,2.84,2.87,2.77,2.8,102056,0
+CRVS.US,D,20210614,000000,2.8,2.86,2.78,2.83,126377,0
+CRVS.US,D,20210615,000000,2.83,2.87,2.74,2.74,192410,0
+CRVS.US,D,20210616,000000,2.72,2.8,2.7,2.79,165526,0
+CRVS.US,D,20210617,000000,2.78,2.85,2.7258,2.78,215801,0
+CRVS.US,D,20210618,000000,2.73,2.86,2.71,2.73,167054,0
+CRVS.US,D,20210621,000000,2.71,2.7234,2.5,2.59,285460,0
+CRVS.US,D,20210622,000000,2.6,2.75,2.6,2.67,579571,0
+CRVS.US,D,20210623,000000,2.65,2.81,2.639,2.71,144918,0
+CRVS.US,D,20210624,000000,2.71,2.83,2.71,2.81,137465,0
+CRVS.US,D,20210625,000000,2.8,2.85,2.761,2.84,131843,0
+CRVS.US,D,20210628,000000,2.83,2.85,2.76,2.79,101685,0
+CRVS.US,D,20210629,000000,2.77,2.83,2.67,2.71,132124,0
+CRVS.US,D,20210630,000000,2.69,2.72,2.65,2.67,98924,0
+CRVS.US,D,20210701,000000,2.72,2.73,2.66,2.68,77211,0
+CRVS.US,D,20210702,000000,2.69,2.76,2.6659,2.71,192036,0
+CRVS.US,D,20210706,000000,2.7,2.7104,2.62,2.7,113741,0
+CRVS.US,D,20210707,000000,2.69,2.69,2.5,2.56,285448,0
+CRVS.US,D,20210708,000000,2.55,2.56,2.47,2.49,145116,0
+CRVS.US,D,20210709,000000,2.55,2.5807,2.5,2.56,94571,0
+CRVS.US,D,20210712,000000,2.56,2.57,2.47,2.49,145062,0
+CRVS.US,D,20210713,000000,2.52,2.52,2.44,2.47,116478,0
+CRVS.US,D,20210714,000000,2.5,2.5,2.34,2.37,197457,0
+CRVS.US,D,20210715,000000,2.39,2.49,2.3,2.33,545075,0
+CRVS.US,D,20210716,000000,2.1,2.33,2.0701,2.31,853180,0
+CRVS.US,D,20210719,000000,2.18,2.32,2.14,2.18,350465,0
+CRVS.US,D,20210720,000000,2.19,2.35,2.1003,2.3,355364,0
+CRVS.US,D,20210721,000000,2.32,2.39,2.3,2.34,136973,0
+CRVS.US,D,20210722,000000,2.34,2.39,2.2522,2.35,127586,0
+CRVS.US,D,20210723,000000,2.4,2.4,2.23,2.25,210506,0
+CRVS.US,D,20210726,000000,2.25,2.25,2.12,2.16,178006,0
+CRVS.US,D,20210727,000000,2.14,2.2,2.04,2.1,176638,0
+CRVS.US,D,20210728,000000,2.1,2.31,2.1,2.18,904923,0
+CRVS.US,D,20210729,000000,2.21,2.3,2.13,2.16,405164,0
+CRVS.US,D,20210730,000000,2.11,2.2,2.081,2.09,218539,0
+CRVS.US,D,20210802,000000,2.06,2.21,2.06,2.14,347183,0
+CRVS.US,D,20210803,000000,2.14,2.2,2.08,2.1,285869,0
+CRVS.US,D,20210804,000000,2.06,2.1384,1.96,1.96,375332,0
+CRVS.US,D,20210805,000000,1.97,2.1,1.96,2,229831,0
+CRVS.US,D,20210806,000000,2,2.14,1.99,2.13,241891,0
+CRVS.US,D,20210809,000000,2.14,2.18,2.04,2.06,174263,0
+CRVS.US,D,20210810,000000,2.06,2.1,2,2,139683,0
+CRVS.US,D,20210811,000000,2.01,2.06,2,2.04,112143,0
+CRVS.US,D,20210812,000000,2.03,2.04,2,2,93809,0
+CRVS.US,D,20210813,000000,2.02,2.09,1.95,1.98,218924,0
+CRVS.US,D,20210816,000000,1.95,1.995,1.87,1.89,331128,0
+CRVS.US,D,20210817,000000,1.87,1.95,1.86,1.93,118160,0
+CRVS.US,D,20210818,000000,1.94,1.97,1.87,1.94,114896,0
+CRVS.US,D,20210819,000000,1.94,1.94,1.87,1.89,80796,0
+CRVS.US,D,20210820,000000,1.88,1.94,1.86,1.91,108620,0
+CRVS.US,D,20210823,000000,1.92,2.07,1.911,2.05,113336,0
+CRVS.US,D,20210824,000000,2.08,2.0899,1.97,2.08,363819,0
+CRVS.US,D,20210825,000000,2.09,2.25,2.0612,2.22,269614,0
+CRVS.US,D,20210826,000000,2.22,2.27,2.15,2.2,81492,0
+CRVS.US,D,20210827,000000,2.19,2.2999,2.1801,2.21,83012,0
+CRVS.US,D,20210830,000000,2.21,2.22,2.13,2.16,125902,0
+CRVS.US,D,20210831,000000,2.15,2.33,2.14,2.26,548823,0
+CRVS.US,D,20210901,000000,2.25,2.36,2.235,2.33,284733,0
+CRVS.US,D,20210902,000000,2.36,2.73,2.34,2.72,838183,0
+CRVS.US,D,20210903,000000,2.8,2.84,2.55,2.78,725228,0
+CRVS.US,D,20210907,000000,2.78,2.7911,2.65,2.74,169042,0
+CRVS.US,D,20210908,000000,2.71,2.72,2.5,2.52,198285,0
+CRVS.US,D,20210909,000000,2.53,2.69,2.53,2.6,169789,0
+CRVS.US,D,20210910,000000,2.6,2.6,2.44,2.48,103601,0
+CRVS.US,D,20210913,000000,2.5,2.5,2.4101,2.49,91633,0
+CRVS.US,D,20210914,000000,2.48,2.5,2.21,2.24,227722,0
+CRVS.US,D,20210915,000000,2.26,2.4,2.26,2.29,63075,0
+CRVS.US,D,20210916,000000,2.28,2.52,2.22,2.26,4082563,0
+CRVS.US,D,20210917,000000,3.79,5.8,3.57,5.32,252822104,0
+CRVS.US,D,20210920,000000,4.96,6.9,4.78,6.17,74552010,0
+CRVS.US,D,20210921,000000,5.53,9.54,5.32,8.53,85205749,0
+CRVS.US,D,20210922,000000,8.4,8.89,7.04,7.49,29240632,0
+CRVS.US,D,20210923,000000,7.21,7.42,6.54,7.03,6143554,0
+CRVS.US,D,20210924,000000,6.92,7.36,6.65,6.8,4018644,0
+CRVS.US,D,20210927,000000,7,8.11,6.81,7.67,13336250,0
+CRVS.US,D,20210928,000000,7.56,7.73,6.54,6.89,4059195,0
+CRVS.US,D,20210929,000000,6.75,7.11,6.12,6.32,3549069,0
+CRVS.US,D,20210930,000000,6.02,6.25,4.8,4.84,11092749,0
+CRVS.US,D,20211001,000000,4.99,5.39,4.81,4.81,7577182,0
+CRVS.US,D,20211004,000000,4.753,5.29,4.6,4.8,4622931,0
+CRVS.US,D,20211005,000000,4.74,4.89,4.38,4.72,2965544,0
+CRVS.US,D,20211006,000000,4.74,4.81,4.5401,4.63,1014227,0
+CRVS.US,D,20211007,000000,4.67,4.94,4.5973,4.87,1570842,0
+CRVS.US,D,20211008,000000,4.78,4.875,4.59,4.7,1085320,0
+CRVS.US,D,20211011,000000,4.6735,5.41,4.6351,5.31,4113270,0
+CRVS.US,D,20211012,000000,5.25,5.5,5,5.15,1263368,0
+CRVS.US,D,20211013,000000,5.09,5.235,5,5.04,512191,0
+CRVS.US,D,20211014,000000,5.07,5.37,5.05,5.13,1331398,0
+CRVS.US,D,20211015,000000,5.21,5.21,4.77,4.95,1202538,0
+CRVS.US,D,20211018,000000,4.88,4.8994,4.57,4.62,932729,0
+CRVS.US,D,20211019,000000,4.7,4.88,4.57,4.66,758819,0
+CRVS.US,D,20211020,000000,4.62,4.765,4.52,4.73,560585,0
+CRVS.US,D,20211021,000000,4.7,4.8399,4.65,4.79,449647,0
+CRVS.US,D,20211022,000000,4.73,4.86,4.28,4.47,982614,0
+CRVS.US,D,20211025,000000,4.47,4.6296,4.35,4.49,475980,0
+CRVS.US,D,20211026,000000,4.46,4.58,4.29,4.46,622136,0
+CRVS.US,D,20211027,000000,4.38,4.61,4.35,4.56,369922,0
+CRVS.US,D,20211028,000000,4.5,4.6499,4.3361,4.62,905889,0
+CRVS.US,D,20211029,000000,4.59,4.64,4.44,4.53,512341,0
+CRVS.US,D,20211101,000000,4.54,5.05,4.4683,4.83,1175289,0
+CRVS.US,D,20211102,000000,4.81,5.02,4.65,4.96,1138950,0
+CRVS.US,D,20211103,000000,4.93,5.26,4.86,5.22,1344374,0
+CRVS.US,D,20211104,000000,5.24,5.25,4.8919,5.16,703980,0
+CRVS.US,D,20211105,000000,5.17,5.17,4.76,5,693290,0
+CRVS.US,D,20211108,000000,5.03,5.12,4.86,4.9,489720,0
+CRVS.US,D,20211109,000000,4.99,4.995,4.7,4.77,546438,0
+CRVS.US,D,20211110,000000,4.8,4.87,4.44,4.64,726584,0
+CRVS.US,D,20211111,000000,4.71,4.72,4.43,4.43,713643,0
+CRVS.US,D,20211112,000000,4.4,4.5,3.9,4.22,1820182,0
+CRVS.US,D,20211115,000000,4.26,4.29,3.68,3.7,1205059,0
+CRVS.US,D,20211116,000000,3.65,3.76,3.6,3.6,747292,0
+CRVS.US,D,20211117,000000,3.57,3.64,3.46,3.59,860629,0
+CRVS.US,D,20211118,000000,3.65,3.68,3.27,3.42,1180844,0
+CRVS.US,D,20211119,000000,3.39,3.55,3.29,3.5,897200,0
+CRVS.US,D,20211122,000000,3.44,3.48,3.14,3.26,818853,0
+CRVS.US,D,20211123,000000,3.22,3.3799,3.13,3.29,569731,0
+CRVS.US,D,20211124,000000,3.27,3.47,3.18,3.38,726429,0
+CRVS.US,D,20211126,000000,3.29,3.48,3.21,3.41,340354,0
+CRVS.US,D,20211129,000000,3.44,3.4999,3.295,3.45,574335,0
+CRVS.US,D,20211130,000000,3.43,3.44,3.23,3.41,568053,0
+CRVS.US,D,20211201,000000,3.59,3.64,3.21,3.27,1117278,0
+CRVS.US,D,20211202,000000,3.28,3.39,3.2,3.31,449768,0
+CRVS.US,D,20211203,000000,3.41,3.41,3.07,3.1,546554,0
+CRVS.US,D,20211206,000000,3.06,3.15,2.99,3.08,691295,0
+CRVS.US,D,20211207,000000,3.17,3.35,3.17,3.25,404644,0
+CRVS.US,D,20211208,000000,3.23,3.359,3.195,3.34,209751,0
+CRVS.US,D,20211209,000000,3.35,3.4099,3.09,3.13,1076041,0
+CRVS.US,D,20211210,000000,3.16,3.1991,2.85,2.86,614083,0
+CRVS.US,D,20211213,000000,2.88,2.97,2.8,2.94,387368,0
+CRVS.US,D,20211214,000000,2.92,2.93,2.72,2.75,556215,0
+CRVS.US,D,20211215,000000,2.79,2.79,2.58,2.75,743137,0
+CRVS.US,D,20211216,000000,2.76,2.9426,2.65,2.69,713157,0
+CRVS.US,D,20211217,000000,2.64,2.82,2.57,2.73,539458,0
+CRVS.US,D,20211220,000000,2.66,2.765,2.63,2.63,556433,0
+CRVS.US,D,20211221,000000,2.64,2.8,2.49,2.67,762753,0
+CRVS.US,D,20211222,000000,2.64,2.78,2.63,2.65,533539,0
+CRVS.US,D,20211223,000000,2.69,2.78,2.57,2.73,535968,0
+CRVS.US,D,20211227,000000,2.78,2.78,2.5,2.53,855308,0
+CRVS.US,D,20211228,000000,2.5,2.54,2.4,2.42,539226,0
+CRVS.US,D,20211229,000000,2.42,2.48,2.29,2.34,733354,0
+CRVS.US,D,20211230,000000,2.34,2.55,2.33,2.46,568418,0
+CRVS.US,D,20211231,000000,2.43,2.5,2.35,2.41,726305,0
+CRVS.US,D,20220103,000000,2.45,2.51,2.3696,2.48,558379,0
+CRVS.US,D,20220104,000000,2.47,2.48,2.35,2.4,448387,0
+CRVS.US,D,20220105,000000,2.41,2.49,2.23,2.25,600880,0
+CRVS.US,D,20220106,000000,2.27,2.3,2.16,2.23,553033,0
+CRVS.US,D,20220107,000000,2.1995,2.3199,2.1211,2.17,413549,0
+CRVS.US,D,20220110,000000,2.15,2.15,2.05,2.15,202153,0
+CRVS.US,D,20220111,000000,2.1,2.2272,2.0506,2.16,184886,0
+CRVS.US,D,20220112,000000,2.18,2.26,2.14,2.15,685455,0
+CRVS.US,D,20220113,000000,2.15,2.25,2.11,2.2,523881,0
+CRVS.US,D,20220114,000000,2.16,2.26,2.13,2.25,351937,0
+CRVS.US,D,20220118,000000,2.25,2.25,2.01,2.015,434112,0
+CRVS.US,D,20220119,000000,2.06,2.099,1.9248,1.94,622804,0
+CRVS.US,D,20220120,000000,1.94,1.99,1.87,1.89,354643,0
+CRVS.US,D,20220121,000000,1.86,1.8709,1.75,1.77,512494,0
+CRVS.US,D,20220124,000000,1.7,1.76,1.6,1.73,674099,0
+CRVS.US,D,20220125,000000,1.71,1.83,1.7,1.8,207531,0
+CRVS.US,D,20220126,000000,1.87,1.87,1.73,1.75,217757,0
+CRVS.US,D,20220127,000000,1.76,1.76,1.59,1.62,434946,0
+CRVS.US,D,20220128,000000,1.63,1.67,1.56,1.66,174001,0
+CRVS.US,D,20220131,000000,1.67,1.8,1.67,1.8,306012,0
+CRVS.US,D,20220201,000000,1.84,1.9903,1.775,1.87,438679,0
+CRVS.US,D,20220202,000000,1.88,1.88,1.735,1.75,252948,0
+CRVS.US,D,20220203,000000,1.7,1.77,1.66,1.68,156557,0
+CRVS.US,D,20220204,000000,1.68,1.845,1.66,1.83,224275,0
+CRVS.US,D,20220207,000000,1.82,2.02,1.77,2.01,457002,0
+CRVS.US,D,20220208,000000,1.97,2.01,1.906,2,257802,0
+CRVS.US,D,20220209,000000,2.05,2.14,1.95,2.14,366467,0
+CRVS.US,D,20220210,000000,2.1,2.17,1.97,1.99,282983,0
+CRVS.US,D,20220211,000000,2,2.08,1.91,1.92,240079,0
+CRVS.US,D,20220214,000000,1.9405,2,1.88,1.9,210557,0
+CRVS.US,D,20220215,000000,1.96,2.11,1.96,2.04,302309,0
+CRVS.US,D,20220216,000000,2.05,2.07,1.98,2.02,163708,0
+CRVS.US,D,20220217,000000,2,2.01,1.92,1.95,278929,0
+CRVS.US,D,20220218,000000,1.92,1.95,1.85,1.85,232896,0
+CRVS.US,D,20220222,000000,1.83,1.86,1.79,1.82,193172,0
+CRVS.US,D,20220223,000000,1.82,1.88,1.76,1.77,136000,0
+CRVS.US,D,20220224,000000,1.72,1.84,1.65,1.83,254092,0
+CRVS.US,D,20220225,000000,1.84,1.88,1.72,1.84,162990,0
+CRVS.US,D,20220228,000000,1.8,1.86,1.75,1.77,73417,0
+CRVS.US,D,20220301,000000,1.76,1.8,1.68,1.7,114154,0
+CRVS.US,D,20220302,000000,1.69,1.7199,1.65,1.68,100467,0
+CRVS.US,D,20220303,000000,1.72,1.72,1.6,1.62,163944,0
+CRVS.US,D,20220304,000000,1.62,1.62,1.53,1.53,205175,0
+CRVS.US,D,20220307,000000,1.52,1.6899,1.52,1.56,266076,0
+CRVS.US,D,20220308,000000,1.54,1.65,1.51,1.53,124099,0
+CRVS.US,D,20220309,000000,1.55,1.65,1.55,1.65,121438,0
+CRVS.US,D,20220310,000000,1.6,1.61,1.53,1.59,182121,0
+CRVS.US,D,20220311,000000,1.6496,1.6496,1.5,1.51,224346,0
+CRVS.US,D,20220314,000000,1.53,1.53,1.35,1.5,298541,0
+CRVS.US,D,20220315,000000,1.5,1.5,1.42,1.46,134940,0
+CRVS.US,D,20220316,000000,1.49,1.62,1.43,1.6,230509,0
+CRVS.US,D,20220317,000000,1.56,1.68,1.5384,1.62,269511,0
+CRVS.US,D,20220318,000000,1.74,1.8525,1.68,1.76,555055,0
+CRVS.US,D,20220321,000000,1.76,1.83,1.63,1.68,194524,0
+CRVS.US,D,20220322,000000,1.75,1.79,1.68,1.7,193172,0
+CRVS.US,D,20220323,000000,1.73,1.74,1.67,1.69,109006,0
+CRVS.US,D,20220324,000000,1.7,1.73,1.66,1.66,98820,0
+CRVS.US,D,20220325,000000,1.7,1.7,1.64,1.65,81235,0
+CRVS.US,D,20220328,000000,1.64,1.68,1.56,1.59,145733,0
+CRVS.US,D,20220329,000000,1.64,1.67,1.6,1.62,114670,0
+CRVS.US,D,20220330,000000,1.63,1.63,1.56,1.57,208523,0
+CRVS.US,D,20220331,000000,1.56,1.679,1.56,1.64,186019,0
+CRVS.US,D,20220401,000000,1.6201,1.89,1.62,1.77,876277,0
+CRVS.US,D,20220404,000000,1.84,2.0849,1.77,2.03,1093282,0
+CRVS.US,D,20220405,000000,2.05,2.11,1.88,1.94,311507,0
+CRVS.US,D,20220406,000000,1.89,1.99,1.83,1.97,245731,0
+CRVS.US,D,20220407,000000,1.97,1.97,1.7802,1.87,232029,0
+CRVS.US,D,20220408,000000,1.83,1.9,1.72,1.73,205859,0
+CRVS.US,D,20220411,000000,1.71,1.71,1.555,1.58,443201,0
+CRVS.US,D,20220412,000000,1.62,1.62,1.36,1.41,1178583,0
+CRVS.US,D,20220413,000000,1.38,1.52,1.38,1.49,578152,0
+CRVS.US,D,20220414,000000,1.46,1.5,1.42,1.45,103945,0
+CRVS.US,D,20220418,000000,1.43,1.45,1.32,1.34,267941,0
+CRVS.US,D,20220419,000000,1.35,1.43,1.32,1.37,160706,0
+CRVS.US,D,20220420,000000,1.37,1.4,1.3,1.4,157239,0
+CRVS.US,D,20220421,000000,1.42,1.45,1.29,1.33,300156,0
+CRVS.US,D,20220422,000000,1.32,1.4,1.3,1.39,174718,0
+CRVS.US,D,20220425,000000,1.34,1.41,1.33,1.35,113509,0
+CRVS.US,D,20220426,000000,1.36,1.42,1.34,1.37,188724,0
+CRVS.US,D,20220427,000000,1.41,1.45,1.35,1.39,140934,0
+CRVS.US,D,20220428,000000,1.38,1.3851,1.28,1.36,261772,0
+CRVS.US,D,20220429,000000,1.35,1.42,1.28,1.31,142766,0
+CRVS.US,D,20220502,000000,1.3,1.37,1.29,1.36,94652,0
+CRVS.US,D,20220503,000000,1.39,1.39,1.31,1.33,102542,0
+CRVS.US,D,20220504,000000,1.33,1.38,1.28,1.37,145690,0
+CRVS.US,D,20220505,000000,1.35,1.36,1.3,1.33,115987,0
+CRVS.US,D,20220506,000000,1.31,1.31,1.26,1.27,160301,0
+CRVS.US,D,20220509,000000,1.28,1.28,1.1,1.12,537225,0
+CRVS.US,D,20220510,000000,1.12,1.255,1.12,1.22,287824,0
+CRVS.US,D,20220511,000000,1.22,1.2233,1.08,1.1,268979,0
+CRVS.US,D,20220512,000000,1.12,1.12,1.02,1.04,173024,0
+CRVS.US,D,20220513,000000,1.04,1.0636,1.01,1.04,494944,0
+CRVS.US,D,20220516,000000,1.02,1.08,1.01,1.03,316361,0
+CRVS.US,D,20220517,000000,1.05,1.1,1.04,1.06,232510,0
+CRVS.US,D,20220518,000000,1.08,1.09,1.03,1.06,162083,0
+CRVS.US,D,20220519,000000,1.04,1.09,1.02,1.07,335494,0
+CRVS.US,D,20220520,000000,1.08,1.09,1,1.045,338287,0
+CRVS.US,D,20220523,000000,1.05,1.07,1,1.02,80157,0
+CRVS.US,D,20220524,000000,1.03,1.035,0.95,0.967,146132,0
+CRVS.US,D,20220525,000000,0.96,1.01,0.94,0.9999,117150,0
+CRVS.US,D,20220526,000000,0.9888,1.07,0.9888,1.05,164823,0
+CRVS.US,D,20220527,000000,1.04,1.08,1.02,1.08,92175,0
+CRVS.US,D,20220531,000000,1.09,1.09,1.03,1.03,55374,0
+CRVS.US,D,20220601,000000,1.02,1.08,0.98,0.982,193567,0
+CRVS.US,D,20220602,000000,0.99,1.01,0.95,0.9882,97173,0
+CRVS.US,D,20220603,000000,0.99,1.08,0.975,1.06,110638,0
+CRVS.US,D,20220606,000000,1.06,1.06,1,1.02,91162,0
+CRVS.US,D,20220607,000000,1.05,1.12,1,1.12,295274,0
+CRVS.US,D,20220608,000000,1.1,1.25,1.1,1.2,269784,0
+CRVS.US,D,20220609,000000,1.2,1.21,1.12,1.12,176945,0
+CRVS.US,D,20220610,000000,1.1,1.1,1.0401,1.06,160270,0
+CRVS.US,D,20220613,000000,1.04,1.04,0.951,0.9601,165293,0
+CRVS.US,D,20220614,000000,0.9701,0.98275,0.93,0.9401,149245,0
+CRVS.US,D,20220615,000000,0.95,1.02,0.94,0.9899,258579,0
+CRVS.US,D,20220616,000000,0.9665,0.9805,0.921,0.95,178048,0
+CRVS.US,D,20220617,000000,0.95,1.09,0.95,1.05,411444,0
+CRVS.US,D,20220621,000000,1,1.075,1,1.03,190536,0
+CRVS.US,D,20220622,000000,1,1.07,1,1.04,110214,0
+CRVS.US,D,20220623,000000,1.01,1.14,1.01,1.1,495086,0
+CRVS.US,D,20220624,000000,1.1,1.15,0.7501,0.87,1069586,0
+CRVS.US,D,20220627,000000,0.9979,1.077,0.94925,1.07,726568,0
+CRVS.US,D,20220628,000000,1.08,1.09,1.02,1.03,286938,0
+CRVS.US,D,20220629,000000,1.02,1.06,0.9654,1.02,267661,0
+CRVS.US,D,20220630,000000,0.98,1.0301,0.95,0.9901,340040,0
+CRVS.US,D,20220701,000000,0.9803,1.0589,0.97,1.01,248420,0
+CRVS.US,D,20220705,000000,1.02,1.08,0.98,1.07,268392,0
+CRVS.US,D,20220706,000000,1.06,1.1,1.06,1.08,149944,0
+CRVS.US,D,20220707,000000,1.06,1.12,1.05,1.1,176684,0
+CRVS.US,D,20220708,000000,1.09,1.24,1.06,1.17,484302,0
+CRVS.US,D,20220711,000000,1.13,1.1689,1.11,1.11,142489,0
+CRVS.US,D,20220712,000000,1.1,1.13,1.06,1.08,177890,0
+CRVS.US,D,20220713,000000,1.06,1.0999,1.04,1.04,141748,0
+CRVS.US,D,20220714,000000,1.01,1.0355,0.985,1.01,188156,0
+CRVS.US,D,20220715,000000,1.02,1.0309,0.97,0.991,237750,0
+CRVS.US,D,20220718,000000,0.98,1.02,0.98,1,143172,0
+CRVS.US,D,20220719,000000,1,1.02,0.991,1,299175,0
+CRVS.US,D,20220720,000000,0.9976,1.06,0.93,0.9496,903680,0
+CRVS.US,D,20220721,000000,0.95,1.04,0.9335,1.02,297977,0
+CRVS.US,D,20220722,000000,1.01,1.05,0.95,0.965,253823,0
+CRVS.US,D,20220725,000000,0.95,0.99,0.94,0.94,150845,0
+CRVS.US,D,20220726,000000,0.96,0.96,0.8901,0.8999,348980,0
+CRVS.US,D,20220727,000000,0.88,0.9343,0.88,0.9109,147868,0
+CRVS.US,D,20220728,000000,0.9,0.94,0.8701,0.8915,215533,0
+CRVS.US,D,20220729,000000,0.8611,0.9165,0.8611,0.88,121739,0
+CRVS.US,D,20220801,000000,0.89,0.9126,0.88,0.8823,175947,0
+CRVS.US,D,20220802,000000,0.8823,0.9002,0.8326,0.8737,271687,0
+CRVS.US,D,20220803,000000,0.9122,0.964199,0.875,0.91,326015,0
+CRVS.US,D,20220804,000000,0.914,0.98,0.891,0.9,921607,0
+CRVS.US,D,20220805,000000,0.8718,0.924,0.837,0.916,422107,0
+CRVS.US,D,20220808,000000,0.8885,0.9988,0.8801,0.96,542090,0
+CRVS.US,D,20220809,000000,0.9132,0.9339,0.8501,0.87,758262,0
+CRVS.US,D,20220810,000000,0.87,0.9,0.842,0.8615,482292,0
+CRVS.US,D,20220811,000000,0.9,0.99,0.861,0.965,497711,0
+CRVS.US,D,20220812,000000,0.9562,1.06,0.91,1.03,561330,0
+CRVS.US,D,20220815,000000,1.04,1.14,1.01,1.125,766752,0
+CRVS.US,D,20220816,000000,1.15,1.2051,1.04,1.08,890483,0
+CRVS.US,D,20220817,000000,1.08,1.11,0.99,1.1,292054,0
+CRVS.US,D,20220818,000000,1.11,1.1801,1.11,1.15,279758,0
+CRVS.US,D,20220819,000000,1.15,1.2,1.09,1.1,365235,0
+CRVS.US,D,20220822,000000,1.05,1.09,1,1,252267,0
+CRVS.US,D,20220823,000000,1.01,1.05,0.9803,1.04,262441,0
+CRVS.US,D,20220824,000000,1.06,1.0802,0.9906,1,409219,0
+CRVS.US,D,20220825,000000,1.0354,1.04,1,1.04,148468,0
+CRVS.US,D,20220826,000000,1.04,1.05,0.9801,0.99,160320,0
+CRVS.US,D,20220829,000000,0.9781,1.01,0.96,0.9801,140557,0
+CRVS.US,D,20220830,000000,0.99,1.01,0.95,0.9622,145426,0
+CRVS.US,D,20220831,000000,0.97,0.9804,0.9212,0.9585,160623,0
+CRVS.US,D,20220901,000000,0.9356,0.9566,0.9,0.9199,139469,0
+CRVS.US,D,20220902,000000,0.9346,0.952,0.903128,0.908,50626,0
+CRVS.US,D,20220906,000000,0.93,0.9563,0.9034,0.9104,175469,0
+CRVS.US,D,20220907,000000,0.9,1.02,0.9,1.02,191923,0
+CRVS.US,D,20220908,000000,1.03,1.0683,0.98,1.03,198782,0
+CRVS.US,D,20220909,000000,1.02,1.03,0.99,1,152672,0
+CRVS.US,D,20220912,000000,1,1.02,0.96,0.962,164772,0
+CRVS.US,D,20220913,000000,0.95,0.9824,0.8903,0.9311,168734,0
+CRVS.US,D,20220914,000000,0.9513,0.99,0.9201,0.945,116727,0
+CRVS.US,D,20220915,000000,0.95,0.994899,0.9407,0.955,98747,0
+CRVS.US,D,20220916,000000,0.93,0.97,0.9101,0.9224,187354,0
+CRVS.US,D,20220919,000000,0.9101,0.92,0.8035,0.8388,545656,0
+CRVS.US,D,20220920,000000,0.828,0.8387,0.7817,0.7901,239683,0
+CRVS.US,D,20220921,000000,0.7915,0.8279,0.7811,0.7908,152244,0
+CRVS.US,D,20220922,000000,0.781,0.822,0.75,0.78,260619,0
+CRVS.US,D,20220923,000000,0.77,0.778,0.7217,0.7399,169733,0
+CRVS.US,D,20220926,000000,0.7418,0.764,0.71,0.7243,95856,0
+CRVS.US,D,20220927,000000,0.71,0.7399,0.696,0.7073,242534,0
+CRVS.US,D,20220928,000000,0.695,0.79,0.695,0.7591,193093,0
+CRVS.US,D,20220929,000000,0.79,0.798899,0.7448,0.7833,226684,0
+CRVS.US,D,20220930,000000,0.77,0.844599,0.77,0.8185,137578,0
+CRVS.US,D,20221003,000000,0.8249,0.8249,0.8,0.8196,140544,0
+CRVS.US,D,20221004,000000,0.8199,0.8561,0.8199,0.8466,58110,0
+CRVS.US,D,20221005,000000,0.83,0.8499,0.814,0.8312,114313,0
+CRVS.US,D,20221006,000000,0.8251,0.8839,0.825,0.8837,145426,0
+CRVS.US,D,20221007,000000,0.94,0.97,0.8889,0.9396,441706,0
+CRVS.US,D,20221010,000000,0.938,0.9396,0.9001,0.9279,28952,0
+CRVS.US,D,20221011,000000,0.93,0.93,0.9,0.9199,135488,0
+CRVS.US,D,20221012,000000,0.9105,0.93,0.8718,0.9285,75047,0
+CRVS.US,D,20221013,000000,0.91,0.93,0.9,0.91,134714,0
+CRVS.US,D,20221014,000000,0.87,0.9198,0.8652,0.91,122165,0
+CRVS.US,D,20221017,000000,0.94,0.9898,0.91,0.9374,80113,0
+CRVS.US,D,20221018,000000,0.9374,0.9499,0.89,0.9101,138628,0
+CRVS.US,D,20221019,000000,0.9009,0.9383,0.89,0.91,89019,0
+CRVS.US,D,20221020,000000,0.91,0.915,0.8961,0.91,94314,0
+CRVS.US,D,20221021,000000,0.9,0.9489,0.87,0.9151,190915,0
+CRVS.US,D,20221024,000000,0.8703,0.9489,0.864999,0.8949,209163,0
+CRVS.US,D,20221025,000000,0.9,0.9447,0.898,0.898,115361,0
+CRVS.US,D,20221026,000000,0.93,0.9548,0.8814,0.8974,115659,0
+CRVS.US,D,20221027,000000,0.9225,0.925,0.8239,0.8604,260834,0
+CRVS.US,D,20221028,000000,0.85,0.888,0.85,0.875,48927,0
+CRVS.US,D,20221031,000000,0.887899,0.89,0.86,0.867,61002,0
+CRVS.US,D,20221101,000000,0.8801,0.94,0.855,0.8617,66232,0
+CRVS.US,D,20221102,000000,0.87,0.884,0.85,0.8639,72710,0
+CRVS.US,D,20221103,000000,0.8639,0.916,0.8511,0.864,139339,0
+CRVS.US,D,20221104,000000,0.8633,0.8979,0.81,0.835,103801,0
+CRVS.US,D,20221107,000000,0.82,0.886,0.82,0.8492,55857,0
+CRVS.US,D,20221108,000000,0.8687,0.881,0.749,0.792,282092,0
+CRVS.US,D,20221109,000000,0.798,0.798,0.7378,0.7411,121815,0
+CRVS.US,D,20221110,000000,0.75,0.85,0.7366,0.83,504616,0
+CRVS.US,D,20221111,000000,0.82,0.86,0.777,0.842,201238,0
+CRVS.US,D,20221114,000000,0.81,0.8799,0.79,0.87,152118,0
+CRVS.US,D,20221115,000000,0.8439,0.912,0.8439,0.912,224869,0
+CRVS.US,D,20221116,000000,0.93,0.93,0.87,0.909,41033,0
+CRVS.US,D,20221117,000000,0.87,0.914999,0.87,0.9019,57804,0
+CRVS.US,D,20221118,000000,0.89,0.91,0.89,0.91,16878,0
+CRVS.US,D,20221121,000000,0.9,0.91,0.8782,0.8915,50787,0
+CRVS.US,D,20221122,000000,0.881,0.9549,0.881,0.9549,120924,0
+CRVS.US,D,20221123,000000,0.94,0.9547,0.8483,0.9,103254,0
+CRVS.US,D,20221125,000000,0.8906,0.9167,0.8602,0.8948,43928,0
+CRVS.US,D,20221128,000000,0.88,0.9,0.84,0.8758,18451,0
+CRVS.US,D,20221129,000000,0.84,0.92125,0.84,0.9,63051,0
+CRVS.US,D,20221130,000000,0.8851,0.9322,0.85,0.9322,145997,0
+CRVS.US,D,20221201,000000,0.92,0.975,0.89,0.9725,124484,0
+CRVS.US,D,20221202,000000,0.9433,1.04,0.910101,1.02,231573,0
+CRVS.US,D,20221205,000000,1.05,1.05,1,1,63256,0
+CRVS.US,D,20221206,000000,1,1.17,0.9702,1.04,163982,0
+CRVS.US,D,20221207,000000,0.98,1.03,0.98,1.02,97062,0
+CRVS.US,D,20221208,000000,0.99,1.03,0.99,1.02,83468,0
+CRVS.US,D,20221209,000000,1.05,1.0571,1.01,1.03,112329,0
+CRVS.US,D,20221212,000000,1.1,1.11,0.9653,0.9998,207932,0
+CRVS.US,D,20221213,000000,0.96,1.05,0.7,0.7711,1146918,0
+CRVS.US,D,20221214,000000,0.7672,0.8475,0.7672,0.8003,159242,0
+CRVS.US,D,20221215,000000,0.81,0.8391,0.8037,0.839,106360,0
+CRVS.US,D,20221216,000000,0.82,0.877,0.8,0.86,181367,0
+CRVS.US,D,20221219,000000,0.87,0.87,0.8,0.8095,82954,0
+CRVS.US,D,20221220,000000,0.81,0.83,0.725,0.78,162136,0
+CRVS.US,D,20221221,000000,0.79,0.8642,0.786,0.812,140075,0
+CRVS.US,D,20221222,000000,0.82,0.86,0.8,0.825,87419,0
+CRVS.US,D,20221223,000000,0.8266,0.86,0.8266,0.834212,144394,0
+CRVS.US,D,20221227,000000,0.82,0.82,0.77,0.7772,93059,0
+CRVS.US,D,20221228,000000,0.79,0.81,0.76,0.7861,36462,0
+CRVS.US,D,20221229,000000,0.79,0.8081,0.77,0.78,52145,0
+CRVS.US,D,20221230,000000,0.77,0.8724,0.77,0.85,60981,0
+CRVS.US,D,20230103,000000,0.8245,0.8699,0.82,0.8672,93253,0
+CRVS.US,D,20230104,000000,0.85,0.93,0.84,0.9223,82157,0
+CRVS.US,D,20230105,000000,0.93,0.94,0.859,0.86,224330,0
+CRVS.US,D,20230106,000000,0.87,0.92,0.84,0.8587,160138,0
+CRVS.US,D,20230109,000000,0.8785,0.92,0.84,0.85,128306,0
+CRVS.US,D,20230110,000000,0.8501,0.87,0.840101,0.8655,36584,0
+CRVS.US,D,20230111,000000,0.87,0.8934,0.84,0.8475,65229,0
+CRVS.US,D,20230112,000000,0.8547,0.899899,0.8475,0.896,39343,0
+CRVS.US,D,20230113,000000,0.89,0.915,0.84,0.91,236753,0
+CRVS.US,D,20230117,000000,0.8827,0.935,0.88,0.8851,96811,0
+CRVS.US,D,20230118,000000,0.87,0.9365,0.87,0.885,65167,0
+CRVS.US,D,20230119,000000,0.9,0.9,0.825,0.8497,116348,0
+CRVS.US,D,20230120,000000,0.83,0.91,0.81,0.8738,189004,0
+CRVS.US,D,20230123,000000,0.8549,0.8549,0.7801,0.8,409848,0
+CRVS.US,D,20230124,000000,0.8054,0.8395,0.79,0.7903,119535,0
+CRVS.US,D,20230125,000000,0.79,0.8298,0.79,0.803,54687,0
+CRVS.US,D,20230126,000000,0.82,0.8389,0.8101,0.83,71296,0
+CRVS.US,D,20230127,000000,0.8001,0.84,0.8001,0.8283,95674,0
+CRVS.US,D,20230130,000000,0.8201,0.828299,0.8005,0.81,46398,0
+CRVS.US,D,20230131,000000,0.8002,0.82365,0.8001,0.82,59621,0
+CRVS.US,D,20230201,000000,0.82,0.848,0.8001,0.8255,46027,0
+CRVS.US,D,20230202,000000,0.85,0.8794,0.805,0.8405,69113,0
+CRVS.US,D,20230203,000000,0.8687,0.8687,0.8202,0.864,47001,0
+CRVS.US,D,20230206,000000,0.87,0.87,0.8159,0.825,100783,0
+CRVS.US,D,20230207,000000,0.82,0.866,0.81,0.8199,121829,0
+CRVS.US,D,20230208,000000,0.8102,0.8525,0.81,0.81,133368,0
+CRVS.US,D,20230209,000000,0.8103,0.85,0.8,0.81,72798,0
+CRVS.US,D,20230210,000000,0.8366,0.8399,0.8001,0.8001,15720,0
+CRVS.US,D,20230213,000000,0.8001,0.84,0.7728,0.7893,154992,0
+CRVS.US,D,20230214,000000,0.7722,0.8,0.751,0.76,50663,0
+CRVS.US,D,20230215,000000,0.78,0.8,0.76,0.7699,23896,0
+CRVS.US,D,20230216,000000,0.8,0.8,0.7501,0.755,32289,0
+CRVS.US,D,20230217,000000,0.7501,0.79,0.74,0.75,95414,0
+CRVS.US,D,20230221,000000,0.84,0.845,0.7501,0.7661,261644,0
+CRVS.US,D,20230222,000000,0.75,0.7899,0.75,0.7899,128553,0
+CRVS.US,D,20230223,000000,0.79,0.79,0.7501,0.7533,75159,0
+CRVS.US,D,20230224,000000,0.76,0.77,0.75,0.751,53507,0
+CRVS.US,D,20230227,000000,0.7502,0.7599,0.75,0.7575,33424,0
+CRVS.US,D,20230228,000000,0.75,0.7593,0.73,0.73,31682,0
+CRVS.US,D,20230301,000000,0.74,0.75,0.695,0.7201,131384,0
+CRVS.US,D,20230302,000000,0.71,0.71,0.69,0.6958,83452,0
+CRVS.US,D,20230303,000000,0.71,0.73,0.69,0.71,194442,0
+CRVS.US,D,20230306,000000,0.71,0.76,0.71,0.7295,49611,0
+CRVS.US,D,20230307,000000,0.73,0.749999,0.6901,0.705,51733,0
+CRVS.US,D,20230308,000000,0.7,0.7499,0.699,0.7309,97465,0
+CRVS.US,D,20230309,000000,0.7011,0.7489,0.7011,0.7102,67990,0
+CRVS.US,D,20230310,000000,0.71,0.74,0.61,0.65,274563,0
+CRVS.US,D,20230313,000000,0.65,0.72,0.65,0.682,44329,0
+CRVS.US,D,20230314,000000,0.68,0.73,0.68,0.6821,79799,0
+CRVS.US,D,20230315,000000,0.75,0.75,0.7101,0.72,48534,0
+CRVS.US,D,20230316,000000,0.72,0.737,0.72,0.737,70307,0
+CRVS.US,D,20230317,000000,0.736,0.7473,0.69,0.7351,154130,0
+CRVS.US,D,20230320,000000,0.7351,0.7351,0.685,0.6851,52107,0
+CRVS.US,D,20230321,000000,0.69,0.71,0.685,0.685,22737,0
+CRVS.US,D,20230322,000000,0.685,0.7049,0.67,0.7049,72181,0
+CRVS.US,D,20230323,000000,0.7,0.7,0.68,0.6801,34457,0
+CRVS.US,D,20230324,000000,0.6847,0.7,0.65,0.6799,31475,0
+CRVS.US,D,20230327,000000,0.6524,0.6899,0.641,0.65,426639,0
+CRVS.US,D,20230328,000000,0.6498,0.6614,0.607,0.6481,234393,0
+CRVS.US,D,20230329,000000,0.66,0.83,0.66,0.7216,613939,0
+CRVS.US,D,20230330,000000,0.76,0.7959,0.711,0.7939,110410,0
+CRVS.US,D,20230331,000000,0.7917,0.93,0.786,0.91,500629,0
+CRVS.US,D,20230403,000000,0.88,1,0.72,0.9951,595106,0
+CRVS.US,D,20230404,000000,1.03,1.27,1,1.08,1963719,0
+CRVS.US,D,20230405,000000,1.04,1.18,0.953,0.9976,590446,0
+CRVS.US,D,20230406,000000,0.9952,1.1,0.99,1.08,343816,0
+CRVS.US,D,20230410,000000,1.1,1.35,1.09,1.25,736171,0
+CRVS.US,D,20230411,000000,1.29,1.42,1.22,1.24,1121843,0
+CRVS.US,D,20230412,000000,1.25,1.2751,1.06,1.065,675613,0
+CRVS.US,D,20230413,000000,1.11,1.11,1.06,1.085,196077,0
+CRVS.US,D,20230414,000000,1.09,1.09,0.9774,1.04,492629,0
+CRVS.US,D,20230417,000000,1.05,1.15,1.04,1.11,340651,0
+CRVS.US,D,20230418,000000,1.09,1.19,1.04,1.07,279464,0
+CRVS.US,D,20230419,000000,1.12,1.12,1.04,1.09,208394,0
+CRVS.US,D,20230420,000000,1.09,1.12,1.01,1.05,111052,0
+CRVS.US,D,20230421,000000,1.06,1.1,1.01,1.06,77694,0
+CRVS.US,D,20230424,000000,1.08,1.09,0.9777,1,208319,0
+CRVS.US,D,20230425,000000,1,1.0299,0.99,1.01,145705,0
+CRVS.US,D,20230426,000000,0.99,1.025,0.9802,1.025,127424,0
+CRVS.US,D,20230427,000000,1.01,1.16,1.01,1.14,248736,0
+CRVS.US,D,20230428,000000,1.15,1.1701,1.08,1.08,329205,0
+CRVS.US,D,20230501,000000,1.1,1.15,1.1,1.11,204855,0
+CRVS.US,D,20230502,000000,1.12,1.16,1,1.03,428443,0
+CRVS.US,D,20230503,000000,1.03,1.17,1.03,1.13,200172,0
+CRVS.US,D,20230504,000000,1.13,1.225,1.09,1.15,190252,0
+CRVS.US,D,20230505,000000,1.14,1.239,1.14,1.2,186507,0
+CRVS.US,D,20230508,000000,1.25,1.3,1.18,1.3,253793,0
+CRVS.US,D,20230509,000000,1.35,1.35,1.2,1.295,502359,0
+CRVS.US,D,20230510,000000,1.32,2.34,1.32,1.71,8572562,0
+CRVS.US,D,20230511,000000,1.68,2.08,1.63,2.03,2217478,0
+CRVS.US,D,20230512,000000,2.03,2.18,1.92,2.05,1199107,0
+CRVS.US,D,20230515,000000,2.22,2.8,2.2,2.6,3328684,0
+CRVS.US,D,20230516,000000,2.6,2.75,2.115,2.37,2400786,0
+CRVS.US,D,20230517,000000,2.51,3.29,2.51,3.24,4265007,0
+CRVS.US,D,20230518,000000,3.39,3.7,2.9,3.25,5585524,0
+CRVS.US,D,20230519,000000,3.26,3.43,2.81,3.19,1860968,0
+CRVS.US,D,20230522,000000,3.16,3.53,3.16,3.37,1284907,0
+CRVS.US,D,20230523,000000,3.33,3.3699,3.02,3.08,847785,0
+CRVS.US,D,20230524,000000,3.04,3.08,2.915,2.95,593315,0
+CRVS.US,D,20230525,000000,3,3.0089,2.71,2.8,854501,0
+CRVS.US,D,20230526,000000,2.8,2.8664,2.565,2.6,785128,0
+CRVS.US,D,20230530,000000,2.75,3.24,2.745,3.09,1805107,0
+CRVS.US,D,20230531,000000,3.12,3.25,2.97,3.04,583095,0
+CRVS.US,D,20230601,000000,3.05,3.32,2.9811,3.24,538360,0
+CRVS.US,D,20230602,000000,3.3,3.33,3.09,3.2,364009,0
+CRVS.US,D,20230605,000000,3.2,3.49,3.1047,3.28,748258,0
+CRVS.US,D,20230606,000000,3.28,3.65,3.28,3.45,968402,0
+CRVS.US,D,20230607,000000,3.49,3.64,3.105,3.5,855506,0
+CRVS.US,D,20230608,000000,3.64,4,3.6,3.86,1331325,0
+CRVS.US,D,20230609,000000,4.15,4.19,3.53,3.58,1454554,0
+CRVS.US,D,20230612,000000,3.7,3.7,3.18,3.36,1248614,0
+CRVS.US,D,20230613,000000,3.39,3.47,3.25,3.31,647401,0
+CRVS.US,D,20230614,000000,3.28,3.55,3.26,3.35,702247,0
+CRVS.US,D,20230615,000000,3.27,3.27,2.24,2.49,5471363,0
+CRVS.US,D,20230616,000000,2.54,2.56,2.02,2.24,3152891,0
+CRVS.US,D,20230620,000000,2.21,2.28,2.01,2.1,1616261,0
+CRVS.US,D,20230621,000000,2.09,2.36,2.07,2.3,868752,0
+CRVS.US,D,20230622,000000,2.24,2.3,2.13,2.18,581175,0
+CRVS.US,D,20230623,000000,2.14,2.26,2.12,2.19,591356,0
+CRVS.US,D,20230626,000000,2.139,2.19,1.98,2.06,703954,0
+CRVS.US,D,20230627,000000,2.05,2.22,1.95,2.17,771562,0
+CRVS.US,D,20230628,000000,2.18,2.38,2.13,2.35,408791,0
+CRVS.US,D,20230629,000000,2.37,2.37,2.205,2.23,397743,0
+CRVS.US,D,20230630,000000,2.31,2.35,2.205,2.29,454990,0
+CRVS.US,D,20230703,000000,2.3,2.335,2.2314,2.25,153512,0
+CRVS.US,D,20230705,000000,2.23,2.43,2.222,2.42,473515,0
+CRVS.US,D,20230706,000000,2.37,2.4799,2.28,2.4,537911,0
+CRVS.US,D,20230707,000000,2.41,2.665,2.41,2.59,479466,0
+CRVS.US,D,20230710,000000,2.64,3.16,2.64,2.97,1551144,0
+CRVS.US,D,20230711,000000,2.97,2.97,2.795,2.83,516132,0
+CRVS.US,D,20230712,000000,2.84,2.89,2.72,2.77,385572,0
+CRVS.US,D,20230713,000000,2.82,2.82,2.63,2.68,501929,0
+CRVS.US,D,20230714,000000,2.63,2.71,2.435,2.46,510011,0
+CRVS.US,D,20230717,000000,2.46,2.69,2.43,2.63,296602,0
+CRVS.US,D,20230718,000000,2.66,2.7109,2.6024,2.67,272507,0
+CRVS.US,D,20230719,000000,2.72,2.86,2.6677,2.7,197153,0
+CRVS.US,D,20230720,000000,2.68,2.76,2.5816,2.73,260293,0
+CRVS.US,D,20230721,000000,2.75,2.78,2.66,2.755,110572,0
+CRVS.US,D,20230724,000000,2.69,2.69,2.26,2.42,828607,0
+CRVS.US,D,20230725,000000,2.45,2.47,2.3,2.3,156023,0
+CRVS.US,D,20230726,000000,2.43,2.48,2.2701,2.35,192421,0
+CRVS.US,D,20230727,000000,2.35,2.36,2.13,2.15,351629,0
+CRVS.US,D,20230728,000000,2.16,2.37,2.16,2.29,206152,0
+CRVS.US,D,20230731,000000,2.33,2.33,2.22,2.25,100759,0
+CRVS.US,D,20230801,000000,2.29,2.3184,2.2,2.24,229562,0
+CRVS.US,D,20230802,000000,2.24,2.24,2.08,2.17,199152,0
+CRVS.US,D,20230803,000000,2.15,2.22,2.11,2.16,195612,0
+CRVS.US,D,20230804,000000,2.18,2.3,2.12,2.18,166908,0
+CRVS.US,D,20230807,000000,2.19,2.2,2.05,2.09,156711,0
+CRVS.US,D,20230808,000000,2.18,2.2,2.01,2.14,171481,0
+CRVS.US,D,20230809,000000,2.15,2.43,2.14,2.31,382527,0
+CRVS.US,D,20230810,000000,2.31,2.35,2.14,2.14,221781,0
+CRVS.US,D,20230811,000000,2.14,2.24,2.04,2.24,114169,0
+CRVS.US,D,20230814,000000,2.21,2.26,2.1433,2.23,115588,0
+CRVS.US,D,20230815,000000,2.21,2.29,2.13,2.16,93448,0
+CRVS.US,D,20230816,000000,2.11,2.14,2.01,2.08,100290,0
+CRVS.US,D,20230817,000000,2.09,2.111,1.99,2.02,97609,0
+CRVS.US,D,20230818,000000,2.03,2.21,2.01,2.16,200232,0
+CRVS.US,D,20230821,000000,2.23,2.23,2.11,2.2,125026,0
+CRVS.US,D,20230822,000000,2.2,2.26,2.0366,2.09,240856,0
+CRVS.US,D,20230823,000000,2.1,2.43,2.0901,2.32,242776,0
+CRVS.US,D,20230824,000000,2.27,2.27,2.08,2.095,182213,0
+CRVS.US,D,20230825,000000,2.1,2.15,2.04,2.07,137843,0
+CRVS.US,D,20230828,000000,2.05,2.1,2.02,2.03,177233,0
+CRVS.US,D,20230829,000000,2.03,2.09,2,2.06,189727,0
+CRVS.US,D,20230830,000000,2.05,2.43,2.03,2.31,1544315,0
+CRVS.US,D,20230831,000000,2.29,2.39,2.1,2.12,664706,0
+CRVS.US,D,20230901,000000,2.11,2.2015,2.06,2.13,275828,0
+CRVS.US,D,20230905,000000,2.18,2.18,2.0714,2.14,224924,0
+CRVS.US,D,20230906,000000,2.15,2.18,2.03,2.09,322360,0
+CRVS.US,D,20230907,000000,2.14,2.27,1.52,1.64,3106990,0
+CRVS.US,D,20230908,000000,1.64,1.77,1.62,1.75,515328,0
+CRVS.US,D,20230911,000000,1.79,1.92,1.732,1.86,334889,0
+CRVS.US,D,20230912,000000,1.83,1.84,1.7092,1.71,222280,0
+CRVS.US,D,20230913,000000,1.82,1.82,1.61,1.63,178285,0
+CRVS.US,D,20230914,000000,1.66,1.7,1.56,1.57,273478,0
+CRVS.US,D,20230915,000000,1.59,1.6,1.55,1.58,135883,0
+CRVS.US,D,20230918,000000,1.58,1.585,1.53,1.55,134605,0
+CRVS.US,D,20230919,000000,1.57,1.61,1.53,1.56,180303,0
+CRVS.US,D,20230920,000000,1.55,1.61,1.51,1.53,294613,0
+CRVS.US,D,20230921,000000,1.51,1.6,1.5,1.52,439774,0
+CRVS.US,D,20230922,000000,1.5399,1.5407,1.5,1.53,125359,0
+CRVS.US,D,20230925,000000,1.52,1.57,1.3764,1.42,147829,0
+CRVS.US,D,20230926,000000,1.39,1.58,1.37,1.47,212369,0
+CRVS.US,D,20230927,000000,1.46,1.515,1.42,1.45,45642,0
+CRVS.US,D,20230928,000000,1.47,1.47,1.4,1.41,113943,0
+CRVS.US,D,20230929,000000,1.44,1.52,1.41,1.46,76102,0
+CRVS.US,D,20231002,000000,1.51,1.511,1.37,1.41,85996,0
+CRVS.US,D,20231003,000000,1.39,1.465,1.34,1.4,217966,0
+CRVS.US,D,20231004,000000,1.38,1.44,1.38,1.4,46846,0
+CRVS.US,D,20231005,000000,1.47,1.55,1.4018,1.49,185727,0
+CRVS.US,D,20231006,000000,1.53,1.53,1.44,1.49,120289,0
+CRVS.US,D,20231009,000000,1.46,1.53,1.41,1.47,83505,0
+CRVS.US,D,20231010,000000,1.465,1.51,1.42,1.42,66457,0
+CRVS.US,D,20231011,000000,1.42,1.5099,1.38,1.43,95896,0
+CRVS.US,D,20231012,000000,1.46,1.46,1.36,1.41,135196,0
+CRVS.US,D,20231013,000000,1.39,1.43,1.38,1.4,33920,0
+CRVS.US,D,20231016,000000,1.37,1.5,1.37,1.45,77090,0
+CRVS.US,D,20231017,000000,1.46,1.49,1.38,1.38,148060,0
+CRVS.US,D,20231018,000000,1.38,1.405,1.3,1.33,151345,0
+CRVS.US,D,20231019,000000,1.33,1.345,1.22,1.23,95511,0
+CRVS.US,D,20231020,000000,1.23,1.3088,1.19,1.235,124680,0
+CRVS.US,D,20231023,000000,1.2,1.27,1.13,1.16,272845,0
+CRVS.US,D,20231024,000000,1.21,1.26,1.15,1.18,50348,0
+CRVS.US,D,20231025,000000,1.22,1.22,1.14,1.15,85776,0
+CRVS.US,D,20231026,000000,1.16,1.23,1.05,1.15,151114,0
+CRVS.US,D,20231027,000000,1.12,1.23,1.08,1.12,137762,0
+CRVS.US,D,20231030,000000,1.08,1.1499,1.05,1.08,252536,0
+CRVS.US,D,20231031,000000,1.08,1.15,1.08,1.13,181600,0
+CRVS.US,D,20231101,000000,1.11,1.19,1.09,1.18,121305,0
+CRVS.US,D,20231102,000000,1.25,1.3199,1.22,1.22,246717,0
+CRVS.US,D,20231103,000000,1.33,1.4499,1.21,1.37,363381,0
+CRVS.US,D,20231106,000000,1.37,1.5,1.36,1.48,330840,0
+CRVS.US,D,20231107,000000,1.5,1.78,1.48,1.58,691590,0
+CRVS.US,D,20231108,000000,1.65,1.65,1.5,1.6,587445,0
+CRVS.US,D,20231109,000000,1.61,1.64,1.3701,1.44,500213,0
+CRVS.US,D,20231110,000000,1.46,1.4799,1.37,1.39,191132,0
+CRVS.US,D,20231113,000000,1.39,1.39,1.23,1.33,190058,0
+CRVS.US,D,20231114,000000,1.25,1.58,1.25,1.48,820512,0
+CRVS.US,D,20231115,000000,1.5,1.56,1.48,1.51,105912,0
+CRVS.US,D,20231116,000000,1.48,1.51,1.3301,1.38,230832,0
+CRVS.US,D,20231117,000000,1.37,1.47,1.3501,1.45,109564,0
+CRVS.US,D,20231120,000000,1.45,1.53,1.41,1.5,150577,0
+CRVS.US,D,20231121,000000,1.48,1.505,1.38,1.4,136694,0
+CRVS.US,D,20231122,000000,1.39,1.46,1.33,1.41,175402,0
+CRVS.US,D,20231124,000000,1.42,1.51,1.36,1.46,57750,0
+CRVS.US,D,20231127,000000,1.5,1.55,1.45,1.49,191544,0
+CRVS.US,D,20231128,000000,1.49,1.52,1.45,1.48,51525,0
+CRVS.US,D,20231129,000000,1.49,1.58,1.45,1.5,72857,0
+CRVS.US,D,20231130,000000,1.53,1.62,1.4929,1.53,130917,0
+CRVS.US,D,20231201,000000,1.52,1.63,1.47,1.61,113970,0
+CRVS.US,D,20231204,000000,1.59,1.65,1.55,1.62,122883,0
+CRVS.US,D,20231205,000000,1.61,1.7699,1.58,1.74,309848,0
+CRVS.US,D,20231206,000000,1.71,1.82,1.6201,1.64,230246,0
+CRVS.US,D,20231207,000000,1.67,1.77,1.6,1.68,168843,0
+CRVS.US,D,20231208,000000,1.75,1.92,1.71,1.92,338465,0
+CRVS.US,D,20231211,000000,1.91,1.91,1.52,1.61,550090,0
+CRVS.US,D,20231212,000000,1.6,1.6213,1.42,1.46,336669,0
+CRVS.US,D,20231213,000000,1.5,1.6,1.44,1.57,238771,0
+CRVS.US,D,20231214,000000,1.57,1.64,1.46,1.56,371637,0
+CRVS.US,D,20231215,000000,1.56,1.66,1.5,1.53,152136,0
+CRVS.US,D,20231218,000000,1.5,1.59,1.42,1.54,195834,0
+CRVS.US,D,20231219,000000,1.51,1.69,1.51,1.66,174316,0
+CRVS.US,D,20231220,000000,1.65,1.67,1.53,1.56,94331,0
+CRVS.US,D,20231221,000000,1.58,1.7,1.5633,1.66,180013,0
+CRVS.US,D,20231222,000000,1.69,1.84,1.65,1.7,383892,0
+CRVS.US,D,20231226,000000,1.77,1.77,1.6801,1.72,201520,0
+CRVS.US,D,20231227,000000,1.74,1.76,1.65,1.72,199991,0
+CRVS.US,D,20231228,000000,1.7,1.78,1.67,1.74,164208,0
+CRVS.US,D,20231229,000000,1.76,1.78,1.7259,1.76,136224,0
+CRVS.US,D,20240102,000000,1.73,1.78,1.65,1.76,229283,0
+CRVS.US,D,20240103,000000,1.73,1.89,1.7,1.87,183381,0
+CRVS.US,D,20240104,000000,1.92,2.27,1.88,2.11,541631,0
+CRVS.US,D,20240105,000000,2.14,2.1794,2,2.06,285193,0
+CRVS.US,D,20240108,000000,2.1,2.3291,2.04,2.25,337436,0
+CRVS.US,D,20240109,000000,2.26,2.42,2.17,2.41,253586,0
+CRVS.US,D,20240110,000000,2.37,2.37,2.15,2.22,315571,0
+CRVS.US,D,20240111,000000,2.25,2.26,2.11,2.16,146974,0
+CRVS.US,D,20240112,000000,2.17,2.36,2.15,2.34,274591,0
+CRVS.US,D,20240116,000000,2.33,2.33,2.05,2.08,364944,0
+CRVS.US,D,20240117,000000,2.13,2.13,2,2.05,127707,0
+CRVS.US,D,20240118,000000,2.08,2.08,1.92,1.99,156466,0
+CRVS.US,D,20240119,000000,1.98,2.08,1.92,1.99,134028,0
+CRVS.US,D,20240122,000000,2,2.09,1.87,2.05,107022,0
+CRVS.US,D,20240123,000000,2.07,2.13,1.98,2.04,171002,0
+CRVS.US,D,20240124,000000,2.1,2.1,2.01,2.03,71719,0
+CRVS.US,D,20240125,000000,2.04,2.0865,1.9874,2.05,80024,0
+CRVS.US,D,20240126,000000,2.08,2.1,2,2.05,73012,0
+CRVS.US,D,20240129,000000,2.05,2.15,1.99,2.14,71461,0
+CRVS.US,D,20240130,000000,2.12,2.22,2.07,2.08,94785,0
+CRVS.US,D,20240131,000000,2.07,2.16,2,2,49085,0
+CRVS.US,D,20240201,000000,2,2.1483,2,2.13,57658,0
+CRVS.US,D,20240202,000000,2.08,2.1271,2.025,2.1,47492,0
+CRVS.US,D,20240205,000000,2.05,2.1,1.94,2.01,109625,0
+CRVS.US,D,20240206,000000,2,2.05,1.95,2.04,131708,0
+CRVS.US,D,20240207,000000,2.04,2.1,1.99,2.07,134987,0
+CRVS.US,D,20240208,000000,2.07,2.07,1.96,2,290235,0
+CRVS.US,D,20240209,000000,2.18,2.58,2.08,2.215,1028565,0
+CRVS.US,D,20240212,000000,2.22,2.34,2.19,2.27,296397,0
+CRVS.US,D,20240213,000000,2.25,2.33,2.1695,2.23,195011,0
+CRVS.US,D,20240214,000000,2.26,2.29,2.18,2.23,142677,0
+CRVS.US,D,20240215,000000,2.16,2.35,2.12,2.35,311508,0
+CRVS.US,D,20240216,000000,2.34,2.3419,2.22,2.29,206720,0
+CRVS.US,D,20240220,000000,2.38,2.4256,2.2,2.32,202887,0
+CRVS.US,D,20240221,000000,2.29,2.325,2.24,2.3,67026,0
+CRVS.US,D,20240222,000000,2.28,2.4,2.28,2.31,100544,0
+CRVS.US,D,20240223,000000,2.32,2.41,2.29,2.35,105888,0
+CRVS.US,D,20240226,000000,2.35,2.3785,2.27,2.3,151152,0
+CRVS.US,D,20240227,000000,2.33,2.4502,2.28,2.36,414125,0
+CRVS.US,D,20240228,000000,2.33,2.3999,2.25,2.3,294289,0
+CRVS.US,D,20240229,000000,2.3,2.3899,2.21,2.24,211934,0
+CRVS.US,D,20240301,000000,2.25,2.28,2.15,2.18,347269,0
+CRVS.US,D,20240304,000000,2.23,2.2982,2.14,2.16,276439,0
+CRVS.US,D,20240305,000000,2.17,2.2,2.02,2.11,163348,0
+CRVS.US,D,20240306,000000,2.11,2.1899,2.08,2.15,197805,0
+CRVS.US,D,20240307,000000,2.17,2.34,2.0939,2.28,214956,0
+CRVS.US,D,20240308,000000,2.3,2.34,2.11,2.12,245889,0
+CRVS.US,D,20240311,000000,2.16,2.185,1.9715,2.01,272716,0
+CRVS.US,D,20240312,000000,1.99,2.1,1.86,2.02,228801,0
+CRVS.US,D,20240313,000000,2.02,2.0821,2,2,88658,0
+CRVS.US,D,20240314,000000,2,2.01,1.81,1.88,264756,0
+CRVS.US,D,20240315,000000,1.88,1.99,1.88,1.9,173088,0
+CRVS.US,D,20240318,000000,1.92,2,1.9,1.9,163524,0
+CRVS.US,D,20240319,000000,1.92,2,1.9149,1.96,246971,0
+CRVS.US,D,20240320,000000,1.92,1.9788,1.82,1.85,277765,0
+CRVS.US,D,20240321,000000,1.92,1.95,1.79,1.84,274497,0
+CRVS.US,D,20240322,000000,1.81,1.88,1.71,1.79,324851,0
+CRVS.US,D,20240325,000000,1.8,1.835,1.72,1.76,277924,0
+CRVS.US,D,20240326,000000,1.78,1.87,1.76,1.76,302463,0
+CRVS.US,D,20240327,000000,1.77,1.85,1.76,1.79,161298,0
+CRVS.US,D,20240328,000000,1.79,1.85,1.762,1.78,273600,0
+CRVS.US,D,20240401,000000,1.78,1.89,1.74,1.86,117250,0
+CRVS.US,D,20240402,000000,1.83,1.9378,1.78,1.86,121773,0
+CRVS.US,D,20240403,000000,1.83,1.86,1.73,1.75,490276,0
+CRVS.US,D,20240404,000000,1.77,1.85,1.685,1.69,211179,0
+CRVS.US,D,20240405,000000,1.68,1.78,1.63,1.75,190703,0
+CRVS.US,D,20240408,000000,1.75,1.7899,1.68,1.71,120413,0
+CRVS.US,D,20240409,000000,1.71,1.78,1.6,1.63,196127,0
+CRVS.US,D,20240410,000000,1.67,1.67,1.46,1.51,231063,0
+CRVS.US,D,20240411,000000,1.61,1.61,1.5201,1.56,122961,0
+CRVS.US,D,20240412,000000,1.6,1.6205,1.5,1.53,155480,0
+CRVS.US,D,20240415,000000,1.53,1.5364,1.41,1.47,69358,0
+CRVS.US,D,20240416,000000,1.44,1.51,1.36,1.47,91660,0
+CRVS.US,D,20240417,000000,1.5,1.5099,1.36,1.36,112527,0
+CRVS.US,D,20240418,000000,1.38,1.45,1.3,1.41,140418,0
+CRVS.US,D,20240419,000000,1.4,1.44,1.36,1.42,57973,0
+CRVS.US,D,20240422,000000,1.39,1.5,1.39,1.44,130642,0
+CRVS.US,D,20240423,000000,1.43,1.57,1.43,1.53,137350,0
+CRVS.US,D,20240424,000000,1.6,1.6,1.49,1.51,90571,0
+CRVS.US,D,20240425,000000,1.47,1.52,1.4101,1.48,66282,0
+CRVS.US,D,20240426,000000,1.56,1.6193,1.44,1.45,124494,0
+CRVS.US,D,20240429,000000,1.48,1.61,1.44,1.58,131930,0
+CRVS.US,D,20240430,000000,1.6,1.6,1.53,1.55,56501,0
+CRVS.US,D,20240501,000000,1.53,1.6469,1.51,1.61,80682,0
+CRVS.US,D,20240502,000000,1.76,1.78,1.68,1.73,453252,0
+CRVS.US,D,20240503,000000,1.81,2.08,1.75,1.92,381059,0
+CRVS.US,D,20240506,000000,2.09,2.09,1.83,1.91,1050436,0
+CRVS.US,D,20240507,000000,1.81,1.94,1.43,1.68,1018040,0
+CRVS.US,D,20240508,000000,1.87,2,1.83,1.96,658504,0
+CRVS.US,D,20240509,000000,2.1,2.19,1.97,2.03,677052,0
+CRVS.US,D,20240510,000000,2.05,2.17,1.91,2.08,307162,0
+CRVS.US,D,20240513,000000,2.1,2.16,2.01,2.11,319852,0
+CRVS.US,D,20240514,000000,2.12,2.3199,2.0626,2.26,537260,0
+CRVS.US,D,20240515,000000,2.25,2.35,2.15,2.22,239573,0
+CRVS.US,D,20240516,000000,2.25,2.27,2.15,2.19,173800,0
+CRVS.US,D,20240517,000000,2.16,2.34,2.11,2.29,252758,0
+CRVS.US,D,20240520,000000,2.3,2.35,2.17,2.28,192818,0
+CRVS.US,D,20240521,000000,2.26,2.29,2.17,2.18,122571,0
+CRVS.US,D,20240522,000000,2.18,2.24,2.1,2.14,132364,0
+CRVS.US,D,20240523,000000,2.09,2.155,1.99,2.07,265963,0
+CRVS.US,D,20240524,000000,2.09,2.11,2,2.06,169009,0
+CRVS.US,D,20240528,000000,2.09,2.1,1.93,2.02,458882,0
+CRVS.US,D,20240529,000000,1.98,2.15,1.97,2.1,123166,0
+CRVS.US,D,20240530,000000,2.13,2.2,2.1014,2.11,132142,0
+CRVS.US,D,20240531,000000,2.12,2.19,2.09,2.16,55304,0
+CRVS.US,D,20240603,000000,2.15,2.24,2.08,2.21,154959,0
+CRVS.US,D,20240604,000000,2.22,2.24,2.14,2.16,91965,0
+CRVS.US,D,20240605,000000,2.17,2.28,2.13,2.22,85566,0
+CRVS.US,D,20240606,000000,2.22,2.22,2,2.1,154536,0
+CRVS.US,D,20240607,000000,2.05,2.2,2.01,2.03,164972,0
+CRVS.US,D,20240610,000000,2.02,2.15,1.99,2.1,197460,0
+CRVS.US,D,20240611,000000,2.11,2.2,2.03,2.14,147273,0
+CRVS.US,D,20240612,000000,2.17,2.195,2.05,2.07,85405,0
+CRVS.US,D,20240613,000000,2.22,2.22,2,2.12,149330,0
+CRVS.US,D,20240614,000000,2.1,2.2,1.98,2.04,146683,0
+CRVS.US,D,20240617,000000,2.04,2.04,1.8,1.93,573345,0
+CRVS.US,D,20240618,000000,1.89,1.9899,1.87,1.87,114366,0
+CRVS.US,D,20240620,000000,1.88,1.96,1.85,1.91,95577,0
+CRVS.US,D,20240621,000000,1.92,1.95,1.78,1.78,513962,0
+CRVS.US,D,20240624,000000,1.83,1.92,1.83,1.83,118136,0
+CRVS.US,D,20240625,000000,1.84,1.9,1.78,1.78,96939,0
+CRVS.US,D,20240626,000000,1.78,1.8595,1.78,1.79,50509,0
+CRVS.US,D,20240627,000000,2,2,1.85,1.87,182692,0
+CRVS.US,D,20240628,000000,1.86,1.8799,1.79,1.82,239076,0
+CRVS.US,D,20240701,000000,1.81,1.89,1.7901,1.85,78903,0
+CRVS.US,D,20240702,000000,1.92,1.92,1.75,1.78,131835,0
+CRVS.US,D,20240703,000000,1.8,1.84,1.77,1.78,24068,0
+CRVS.US,D,20240705,000000,1.8,1.8494,1.75,1.82,85145,0
+CRVS.US,D,20240708,000000,1.83,1.9,1.8,1.81,146634,0
+CRVS.US,D,20240709,000000,1.8,1.86,1.77,1.81,224475,0
+CRVS.US,D,20240710,000000,1.8,1.92,1.78,1.9,116931,0
+CRVS.US,D,20240711,000000,1.94,2.04,1.92,1.98,144522,0
+CRVS.US,D,20240712,000000,1.99,2.065,1.99,2.05,78764,0
+CRVS.US,D,20240715,000000,2.03,2.08,1.96,2,168004,0
+CRVS.US,D,20240716,000000,2.02,2.33,2,2.33,331969,0
+CRVS.US,D,20240717,000000,2.3,2.31,2.141,2.17,92921,0
+CRVS.US,D,20240718,000000,2.16,2.27,2.13,2.14,103080,0
+CRVS.US,D,20240719,000000,2.14,2.19,2.1,2.18,78413,0
+CRVS.US,D,20240722,000000,2.17,2.2,2.14,2.16,62202,0
+CRVS.US,D,20240723,000000,2.2,2.27,2.16,2.23,76150,0
+CRVS.US,D,20240724,000000,2.2,2.25,2.17,2.17,77476,0
+CRVS.US,D,20240725,000000,2.17,2.33,2.13,2.31,169589,0
+CRVS.US,D,20240726,000000,2.31,2.63,2.3,2.58,405238,0
+CRVS.US,D,20240729,000000,2.57,2.9,2.42,2.86,438246,0
+CRVS.US,D,20240730,000000,2.89,3,2.58,2.64,357881,0
+CRVS.US,D,20240731,000000,2.65,2.69,2.51,2.57,111006,0
+CRVS.US,D,20240801,000000,2.74,2.99,2.4702,2.99,724500,0
+CRVS.US,D,20240802,000000,3.05,3.15,2.85,2.98,511476,0
+CRVS.US,D,20240805,000000,2.74,2.92,2.62,2.82,352780,0
+CRVS.US,D,20240806,000000,2.87,3.13,2.78,3,356077,0
+CRVS.US,D,20240807,000000,3.2,3.58,3.2,3.29,787382,0
+CRVS.US,D,20240808,000000,3.26,3.69,3.12,3.59,560668,0
+CRVS.US,D,20240809,000000,3.68,4.04,3.5906,3.97,1044348,0
+CRVS.US,D,20240812,000000,4,4.01,3.51,3.68,534611,0
+CRVS.US,D,20240813,000000,3.69,3.9,3.66,3.755,560574,0
+CRVS.US,D,20240814,000000,3.74,3.8,3.46,3.49,328034,0
+CRVS.US,D,20240815,000000,3.52,3.85,3.5,3.8,293978,0
+CRVS.US,D,20240816,000000,3.72,4.1,3.6,4.1,490301,0
+CRVS.US,D,20240819,000000,3.97,4.24,3.96,4.23,480121,0
+CRVS.US,D,20240820,000000,4.25,4.3,4.046,4.2,657241,0
+CRVS.US,D,20240821,000000,4.22,4.27,4.12,4.15,239435,0
+CRVS.US,D,20240822,000000,4.13,4.25,4.11,4.15,200187,0
+CRVS.US,D,20240823,000000,4.2,4.3,4.0463,4.3,231293,0
+CRVS.US,D,20240826,000000,4.3,4.35,3.87,4.13,336433,0
+CRVS.US,D,20240827,000000,4.06,4.15,3.97,4.07,188354,0
+CRVS.US,D,20240828,000000,4.04,4.18,3.91,4.1,293258,0
+CRVS.US,D,20240829,000000,4.12,4.1963,3.99,4.14,195068,0
+CRVS.US,D,20240830,000000,4.2,4.75,4.1646,4.48,794869,0
+CRVS.US,D,20240903,000000,4.45,4.6,3.9,4.04,492451,0
+CRVS.US,D,20240904,000000,4,4.215,3.97,4.06,213723,0
+CRVS.US,D,20240905,000000,4.08,4.15,3.92,4,318813,0
+CRVS.US,D,20240906,000000,4,4.08,3.9,4.03,209309,0
+CRVS.US,D,20240909,000000,4.03,4.2,3.9992,4.07,148643,0
+CRVS.US,D,20240910,000000,4.1,4.75,4.1,4.635,580628,0
+CRVS.US,D,20240911,000000,4.54,4.87,4.4978,4.57,510858,0
+CRVS.US,D,20240912,000000,4.58,5.19,4.58,5.13,1392628,0
+CRVS.US,D,20240913,000000,5.19,5.2185,4.94,5.1,319585,0
+CRVS.US,D,20240916,000000,5.25,6.15,5.25,5.78,1689298,0
+CRVS.US,D,20240917,000000,5.96,6.15,5.465,5.5,513514,0
+CRVS.US,D,20240918,000000,5.26,5.72,5.25,5.48,458239,0
+CRVS.US,D,20240919,000000,5.66,5.82,5.49,5.61,275973,0
+CRVS.US,D,20240920,000000,5.67,6.07,5.61,5.91,908289,0
+CRVS.US,D,20240923,000000,5.95,6.05,5.31,5.44,645096,0
+CRVS.US,D,20240924,000000,5.41,5.41,4.98,5.18,488120,0
+CRVS.US,D,20240925,000000,5.16,5.41,5.07,5.2,354588,0
+CRVS.US,D,20240926,000000,5.2,5.23,5.011,5.09,311140,0
+CRVS.US,D,20240927,000000,5.1,5.27,5.0216,5.15,151479,0
+CRVS.US,D,20240930,000000,5.16,5.29,5.03,5.28,114462,0
+CRVS.US,D,20241001,000000,5.37,5.3999,5.03,5.09,329828,0
+CRVS.US,D,20241002,000000,5.01,5.31,4.8,5.28,356296,0
+CRVS.US,D,20241003,000000,5.29,5.625,5.2,5.26,405847,0
+CRVS.US,D,20241004,000000,5.32,5.85,5.32,5.64,264965,0
+CRVS.US,D,20241007,000000,5.64,5.689,5.41,5.56,217724,0
+CRVS.US,D,20241008,000000,5.56,5.97,5.5,5.94,350344,0
+CRVS.US,D,20241009,000000,5.95,6.07,5.73,5.99,875711,0
+CRVS.US,D,20241010,000000,5.96,6.08,5.67,5.81,335230,0
+CRVS.US,D,20241011,000000,5.71,6.4495,5.67,6.33,822630,0
+CRVS.US,D,20241014,000000,6.33,6.98,6.32,6.79,796989,0
+CRVS.US,D,20241015,000000,6.84,6.85,6.3,6.72,701405,0
+CRVS.US,D,20241016,000000,6.67,7.41,6.61,7.35,1559096,0
+CRVS.US,D,20241017,000000,7.36,7.54,7.14,7.21,837492,0
+CRVS.US,D,20241018,000000,7.11,7.64,7.1,7.21,612829,0
+CRVS.US,D,20241021,000000,7.15,7.72,6.93,7.56,480333,0
+CRVS.US,D,20241022,000000,7.79,8.33,7.56,7.75,1572509,0
+CRVS.US,D,20241023,000000,7.69,7.83,7.03,7.56,1055056,0
+CRVS.US,D,20241024,000000,7.64,8.18,7.57,7.68,1309445,0
+CRVS.US,D,20241025,000000,7.78,8.686,7.74,8.31,1619175,0
+CRVS.US,D,20241028,000000,8.65,9.08,8.51,8.64,1857583,0
+CRVS.US,D,20241029,000000,8.61,8.96,8.45,8.89,641138,0
+CRVS.US,D,20241030,000000,9,9.19,8.55,8.8,734333,0
+CRVS.US,D,20241031,000000,8.66,9.025,8.51,8.84,539689,0
+CRVS.US,D,20241101,000000,8.945,9.28,8.82,9.1,655845,0
+CRVS.US,D,20241104,000000,8.99,9.37,7.91,9.02,1390692,0
+CRVS.US,D,20241105,000000,8.93,9.44,8.87,9.23,1069307,0
+CRVS.US,D,20241106,000000,9.66,9.7,8.5,8.78,1634075,0
+CRVS.US,D,20241107,000000,8.67,9.1,8.43,8.8,1083121,0
+CRVS.US,D,20241108,000000,8.71,9.61,8.62,9.45,754623,0
+CRVS.US,D,20241111,000000,9.63,9.9,9.28,9.56,574553,0
+CRVS.US,D,20241112,000000,9.4,9.7,8.67,8.69,673929,0
+CRVS.US,D,20241113,000000,9.96,10,8.79,8.87,1273240,0
+CRVS.US,D,20241114,000000,8.94,9,7.89,8.52,1219068,0
+CRVS.US,D,20241115,000000,8.4,8.51,7.78,8.19,2348992,0
+CRVS.US,D,20241118,000000,8.26,8.71,8.16,8.34,637022,0
+CRVS.US,D,20241119,000000,8.17,8.61,8.16,8.4,808659,0
+CRVS.US,D,20241120,000000,8.34,8.39,8.02,8.24,551941,0
+CRVS.US,D,20241121,000000,8.24,9.05,8.0367,8.94,823621,0
+CRVS.US,D,20241122,000000,8.95,9.19,8.79,8.95,1209081,0
+CRVS.US,D,20241125,000000,9.07,9.3529,8.87,8.93,712478,0
+CRVS.US,D,20241126,000000,9,9.25,8.6,8.73,393896,0
+CRVS.US,D,20241127,000000,8.74,9.5,8.63,9.42,393458,0
+CRVS.US,D,20241129,000000,9.5,9.55,9.09,9.09,321732,0
+CRVS.US,D,20241202,000000,9.04,9.16,8.2,8.25,839470,0
+CRVS.US,D,20241203,000000,8.16,8.28,7.95,8.28,1119955,0
+CRVS.US,D,20241204,000000,8.2,8.36,8.01,8.03,617849,0
+CRVS.US,D,20241205,000000,8.03,8.29,8,8.13,555041,0
+CRVS.US,D,20241206,000000,8.12,8.49,7.9807,8.26,477088,0
+CRVS.US,D,20241209,000000,8.27,8.43,8,8.15,444860,0
+CRVS.US,D,20241210,000000,8.2,8.49,7.98,8.02,577817,0
+CRVS.US,D,20241211,000000,8.03,8.25,7.88,8.11,934465,0
+CRVS.US,D,20241212,000000,7.96,8.33,7.96,8.08,888448,0
+CRVS.US,D,20241213,000000,8.07,8.22,7.29,7.38,1718518,0
+CRVS.US,D,20241216,000000,7.28,7.4,6.88,6.9,1194147,0
+CRVS.US,D,20241217,000000,6.44,7.44,6.44,7.39,1371834,0
+CRVS.US,D,20241218,000000,5,5.2,3.77005,4.7,14074650,0
+CRVS.US,D,20241219,000000,4.67,5.1,4.3001,5.09,2417245,0
+CRVS.US,D,20241220,000000,5.02,5.34,4.73,4.99,2585888,0
+CRVS.US,D,20241223,000000,4.95,4.95,4.52,4.55,1288109,0
+CRVS.US,D,20241224,000000,4.56,4.94,4.55,4.9,658069,0
+CRVS.US,D,20241226,000000,4.84,5.4,4.84,5.29,1207333,0
+CRVS.US,D,20241227,000000,5.22,5.43,5.1,5.21,944084,0
+CRVS.US,D,20241230,000000,5.01,5.275,4.93,5.25,759992,0
+CRVS.US,D,20241231,000000,5.24,5.36,4.99,5.35,786719,0
+CRVS.US,D,20250102,000000,5.46,5.68,5.25,5.43,910108,0
+CRVS.US,D,20250103,000000,5.43,5.93,5.38,5.83,802512,0
+CRVS.US,D,20250106,000000,5.97,6.47,5.83,6.03,821347,0
+CRVS.US,D,20250107,000000,6.05,6.14,5.75,5.75,562901,0
+CRVS.US,D,20250108,000000,5.78,5.89,5.53,5.65,388984,0
+CRVS.US,D,20250110,000000,5.5,5.575,5.26,5.33,552307,0
+CRVS.US,D,20250113,000000,5.31,5.33,5.09,5.2,604089,0
+CRVS.US,D,20250114,000000,5.18,5.32,4.995,5.1,629489,0
+CRVS.US,D,20250115,000000,5.12,5.3,4.88,4.92,655784,0
+CRVS.US,D,20250116,000000,4.91,4.915,4.6,4.73,864013,0
+CRVS.US,D,20250117,000000,4.71,5.12,4.66,5.01,719248,0
+CRVS.US,D,20250121,000000,5.09,5.27,4.91,5.22,326660,0
+CRVS.US,D,20250122,000000,5.32,5.6,5.26,5.44,525100,0
+CRVS.US,D,20250123,000000,5.37,5.435,5.15,5.3,411820,0
+CRVS.US,D,20250124,000000,5.27,5.46,5.21,5.28,275249,0
+CRVS.US,D,20250127,000000,5.22,5.47,5,5.07,286325,0
+CRVS.US,D,20250128,000000,5.06,5.21,4.95,5.08,292107,0
+CRVS.US,D,20250129,000000,5.15,5.215,4.97,5.08,366580,0
+CRVS.US,D,20250130,000000,5.13,5.45,5.07,5.29,404780,0
+CRVS.US,D,20250131,000000,5.29,5.58,5.29,5.36,466068,0
+CRVS.US,D,20250203,000000,5.17,5.35,5.02,5.07,381618,0
+CRVS.US,D,20250204,000000,5.08,5.41,5.06,5.34,309323,0
+CRVS.US,D,20250205,000000,5.39,5.65,5.37,5.46,424645,0
+CRVS.US,D,20250206,000000,5.49,5.6496,5.35,5.39,276027,0
+CRVS.US,D,20250207,000000,5.39,5.56,5.19,5.21,271030,0
+CRVS.US,D,20250210,000000,5.2,5.33,5.009,5.03,305790,0
+CRVS.US,D,20250211,000000,5.01,5.25,4.91,4.96,747769,0
+CRVS.US,D,20250212,000000,4.95,5.16,4.91,5.04,349774,0
+CRVS.US,D,20250213,000000,5.08,5.19,4.89,4.92,320544,0
+CRVS.US,D,20250214,000000,4.99,5.03,4.6,4.88,411072,0
+CRVS.US,D,20250218,000000,4.92,4.98,4.76,4.77,480847,0
+CRVS.US,D,20250219,000000,4.71,4.76,4.51,4.515,491217,0
+CRVS.US,D,20250220,000000,4.51,4.52,4.34,4.41,499562,0
+CRVS.US,D,20250221,000000,4.39,4.4,4.15,4.19,1028600,0
+CRVS.US,D,20250224,000000,4.22,4.22,4.035,4.09,835340,0
+CRVS.US,D,20250225,000000,4.1,4.1,3.85,3.94,1112732,0
+CRVS.US,D,20250226,000000,4.06,4.2,3.85,4.15,1082652,0
+CRVS.US,D,20250227,000000,4.15,4.18,3.93,3.94,532974,0
+CRVS.US,D,20250228,000000,3.94,4.09,3.8514,4.04,596536,0
+CRVS.US,D,20250303,000000,4.1,4.24,3.94,3.95,525973,0
+CRVS.US,D,20250304,000000,3.9,4.0675,3.81,4,1065668,0
+CRVS.US,D,20250305,000000,4,4.17,3.985,4.13,411111,0
+CRVS.US,D,20250306,000000,4.05,4.47,4.01,4.38,665835,0
+CRVS.US,D,20250307,000000,4.44,4.8,4.225,4.62,1034156,0
+CRVS.US,D,20250310,000000,4.54,4.59,4.19,4.25,470159,0
+CRVS.US,D,20250311,000000,4.25,4.41,4.12,4.37,530593,0
+CRVS.US,D,20250312,000000,4.58,4.71,4.33,4.63,453604,0
+CRVS.US,D,20250313,000000,4.63,4.68,4.43,4.5,255299,0
+CRVS.US,D,20250314,000000,4.56,4.77,4.44,4.52,369594,0
+CRVS.US,D,20250317,000000,4.53,4.765,4.41,4.72,322838,0
+CRVS.US,D,20250318,000000,4.74,4.77,4.4669,4.69,485386,0
+CRVS.US,D,20250319,000000,4.71,4.7526,4.41,4.42,566384,0
+CRVS.US,D,20250320,000000,4.34,4.6,4.19,4.21,652263,0
+CRVS.US,D,20250321,000000,4.09,4.315,4,4.31,686298,0
+CRVS.US,D,20250324,000000,4.36,4.43,4.11,4.25,775071,0
+CRVS.US,D,20250325,000000,4.22,4.3848,3.79,3.93,1077060,0
+CRVS.US,D,20250326,000000,4,4.285,3.2,3.35,1949418,0
+CRVS.US,D,20250327,000000,3.36,3.43,3.28,3.37,867285,0
+CRVS.US,D,20250328,000000,3.38,3.445,3.23,3.38,647385,0
+CRVS.US,D,20250331,000000,3.32,3.43,3.08,3.18,934599,0
+CRVS.US,D,20250401,000000,3.22,3.29,3.06,3.17,885251,0
+CRVS.US,D,20250402,000000,3.1,3.305,3.08,3.21,889636,0
+CRVS.US,D,20250403,000000,3.09,3.1799,2.97,2.99,748588,0
+CRVS.US,D,20250404,000000,2.9,2.97,2.71,2.85,832259,0
+CRVS.US,D,20250407,000000,2.65,2.94,2.56,2.91,843858,0
+CRVS.US,D,20250408,000000,3.07,3.14,2.73,2.82,618751,0
+CRVS.US,D,20250409,000000,2.7,3.069,2.54,2.94,1131136,0
+CRVS.US,D,20250410,000000,3,3.0108,2.8,2.87,708007,0
+CRVS.US,D,20250411,000000,2.86,3.02,2.7975,2.98,466530,0
+CRVS.US,D,20250414,000000,3.09,3.1,2.975,3.03,674482,0
+CRVS.US,D,20250415,000000,3.02,3.365,3.02,3.24,1381590,0
+CRVS.US,D,20250416,000000,3.19,3.27,3.11,3.23,790796,0
+CRVS.US,D,20250417,000000,3.22,3.32,3.19,3.24,775451,0
+CRVS.US,D,20250421,000000,3.21,3.32,3.15,3.22,1285336,0
+CRVS.US,D,20250422,000000,3.28,3.3499,3.2,3.33,1289217,0
+CRVS.US,D,20250423,000000,3.4,3.66,3.4,3.52,1138740,0
+CRVS.US,D,20250424,000000,3.55,3.78,3.53,3.66,1483841,0
+CRVS.US,D,20250425,000000,3.68,3.7299,3.61,3.63,707385,0
+CRVS.US,D,20250428,000000,3.7,3.7647,3.48,3.5,726434,0
+CRVS.US,D,20250429,000000,3.5,3.69,3.41,3.62,1164604,0
+CRVS.US,D,20250430,000000,3.57,3.6698,3.51,3.59,481239,0
+CRVS.US,D,20250501,000000,3.58,3.5827,3.465,3.52,638064,0
+CRVS.US,D,20250502,000000,3.67,3.705,3.59,3.62,1128773,0
+CRVS.US,D,20250505,000000,3.58,3.66,3.52,3.565,537540,0
+CRVS.US,D,20250506,000000,3.56,3.56,3.325,3.35,727186,0
+CRVS.US,D,20250507,000000,3.38,3.38,3.165,3.2,785327,0
+CRVS.US,D,20250508,000000,3.19,3.49,3.1692,3.35,4709242,0
+CRVS.US,D,20250509,000000,4.22,4.49,3.93,4.43,8855008,0
+CRVS.US,D,20250512,000000,4.42,4.53,3.84,4.055,2527777,0
+CRVS.US,D,20250513,000000,4.07,4.11,3.88,3.89,855490,0
+CRVS.US,D,20250514,000000,3.88,3.895,3.47,3.62,1175798,0
+CRVS.US,D,20250515,000000,3.59,3.6,3.46,3.58,660897,0
+CRVS.US,D,20250516,000000,3.62,3.77,3.5,3.61,1046936,0
+CRVS.US,D,20250519,000000,3.56,3.72,3.52,3.62,713947,0
+CRVS.US,D,20250520,000000,3.6,3.7288,3.5,3.68,559835,0
+CRVS.US,D,20250521,000000,3.63,3.785,3.54,3.63,868995,0
+CRVS.US,D,20250522,000000,3.59,3.61,3.47,3.47,547317,0
+CRVS.US,D,20250523,000000,3.46,3.51,3.38,3.49,464997,0
+CRVS.US,D,20250527,000000,3.52,3.72,3.4906,3.67,745039,0
+CRVS.US,D,20250528,000000,3.67,3.81,3.62,3.78,592341,0
+CRVS.US,D,20250529,000000,3.83,3.935,3.75,3.8,666481,0
+CRVS.US,D,20250530,000000,3.8,3.84,3.68,3.78,509124,0
+CRVS.US,D,20250602,000000,3.78,4.03,3.73,4.03,807143,0
+CRVS.US,D,20250603,000000,4.02,4.215,3.975,4.12,739037,0
+CRVS.US,D,20250604,000000,4,4.36,3.7,3.75,1189667,0
+CRVS.US,D,20250605,000000,3.81,3.945,3.72,3.91,471130,0
+CRVS.US,D,20250606,000000,3.94,4.155,3.91,3.91,757696,0
+CRVS.US,D,20250609,000000,3.99,4.055,3.88,4.04,378724,0
+CRVS.US,D,20250610,000000,4.09,4.335,4.08,4.25,985243,0
+CRVS.US,D,20250611,000000,4.26,4.59,4.2201,4.5,1658770,0
+CRVS.US,D,20250612,000000,4.5,4.62,4.23,4.24,1405182,0
+CRVS.US,D,20250613,000000,4.23,4.425,4.135,4.19,765190,0
+CRVS.US,D,20250616,000000,4.25,4.3,4.16,4.26,490522,0
+CRVS.US,D,20250617,000000,4.24,4.33,3.94,3.94,574783,0
+CRVS.US,D,20250618,000000,3.96,4.0576,3.83,3.93,644252,0
+CRVS.US,D,20250620,000000,3.97,4,3.87,3.96,1327025,0
+CRVS.US,D,20250623,000000,3.92,3.95,3.55,3.73,706128,0
+CRVS.US,D,20250624,000000,3.78,4.355,3.7388,4.34,1001391,0
+CRVS.US,D,20250625,000000,4.31,4.3763,3.91,4.12,1168101,0
+CRVS.US,D,20250626,000000,4.12,4.21,3.98,4.21,873722,0
+CRVS.US,D,20250627,000000,4.22,4.245,3.78,3.89,7681438,0
+CRVS.US,D,20250630,000000,3.88,4,3.7101,4,977691,0
+CRVS.US,D,20250701,000000,3.96,4.0386,3.71,3.86,1296669,0
+CRVS.US,D,20250702,000000,3.84,4.09,3.7801,3.98,728120,0
+CRVS.US,D,20250703,000000,4.02,4.07,3.94,3.95,313955,0
+CRVS.US,D,20250707,000000,3.92,3.93,3.79,3.9,697323,0
+CRVS.US,D,20250708,000000,3.93,3.998758,3.86,3.96,504471,0
+CRVS.US,D,20250709,000000,3.97,4.205,3.96,4.18,541479,0
+CRVS.US,D,20250710,000000,4.21,4.3053,4.1006,4.25,471970,0
+CRVS.US,D,20250711,000000,4.2,4.23,4.075,4.14,359129,0
+CRVS.US,D,20250714,000000,4.15,4.36,4.145,4.35,368655,0
+CRVS.US,D,20250715,000000,4.37,4.38,4.13,4.17,434667,0
+CRVS.US,D,20250716,000000,4.17,4.275,4.095,4.25,342477,0
+CRVS.US,D,20250717,000000,4.24,4.3244,4.22,4.25,371990,0
+CRVS.US,D,20250718,000000,4.29,4.43,4.235,4.265,441974,0
+CRVS.US,D,20250721,000000,4.3,4.53,4.3,4.45,526656,0
+CRVS.US,D,20250722,000000,4.49,4.53,4.3,4.33,433447,0
+CRVS.US,D,20250723,000000,4.39,4.7289,4.39,4.67,708908,0
+CRVS.US,D,20250724,000000,4.64,4.975,4.615,4.75,761768,0
+CRVS.US,D,20250725,000000,4.75,4.78,4.58,4.71,404960,0
+CRVS.US,D,20250728,000000,4.7,4.76,4.635,4.65,307743,0
+CRVS.US,D,20250729,000000,4.72,4.72,4.52,4.52,269246,0
+CRVS.US,D,20250730,000000,4.51,4.665,4.345,4.38,403263,0
+CRVS.US,D,20250731,000000,4.34,4.42,4.16,4.17,382997,0
+CRVS.US,D,20250801,000000,4.1,4.12,3.96,4.1,604715,0
+CRVS.US,D,20250804,000000,4.17,4.365,4.12,4.31,447986,0
+CRVS.US,D,20250805,000000,4.33,4.35,4.19,4.29,333758,0
+CRVS.US,D,20250806,000000,4.29,4.29,4.08,4.17,380266,0
+CRVS.US,D,20250807,000000,4.24,4.24,4.051,4.13,560449,0
+CRVS.US,D,20250808,000000,4.19,4.67,4.12,4.31,699578,0
+CRVS.US,D,20250811,000000,4.3,4.44,4.26,4.37,291338,0
+CRVS.US,D,20250812,000000,4.5,4.55,4.375,4.5,320874,0
+CRVS.US,D,20250813,000000,4.58,5.05,4.5216,5,628355,0
+CRVS.US,D,20250814,000000,4.95,4.95,4.7,4.85,483384,0
+CRVS.US,D,20250815,000000,4.96,5.485,4.9165,5.43,718837,0
+CRVS.US,D,20250818,000000,5.45,5.81,5.24,5.32,919738,0
+CRVS.US,D,20250819,000000,5.29,5.31,5.08,5.21,449364,0
+CRVS.US,D,20250820,000000,5.15,5.22,5.06,5.19,355942,0
+CRVS.US,D,20250821,000000,5.15,5.31,5.03,5.29,366140,0
+CRVS.US,D,20250822,000000,5.32,5.635,5.22,5.55,619705,0
+CRVS.US,D,20250825,000000,5.54,5.62,5.405,5.45,338077,0
+CRVS.US,D,20250826,000000,5.5,5.62,5.46,5.54,502403,0
+CRVS.US,D,20250827,000000,5.55,5.61,5.395,5.5,700579,0
+CRVS.US,D,20250828,000000,5.43,5.555,5.28,5.41,700210,0
+CRVS.US,D,20250829,000000,5.42,5.75,5.335,5.74,557557,0
+CRVS.US,D,20250902,000000,5.64,5.99,5.6,5.67,590217,0
+CRVS.US,D,20250903,000000,5.67,5.93,5.58,5.62,565509,0
+CRVS.US,D,20250904,000000,5.732,6.08,5.6,5.73,679264,0
+CRVS.US,D,20250905,000000,5.75,6.17,5.74,6.16,1123738,0
+CRVS.US,D,20250908,000000,6.11,6.27,5.865,5.9,793393,0
+CRVS.US,D,20250909,000000,5.92,6.25,5.9,6.17,509484,0
+CRVS.US,D,20250910,000000,6.19,6.3,5.8964,5.93,576478,0
+CRVS.US,D,20250911,000000,5.93,6.08,5.9,6.06,449948,0
+CRVS.US,D,20250912,000000,6.05,6.085,5.82,5.83,412791,0
+CRVS.US,D,20250915,000000,5.75,5.915,5.64,5.88,640348,0
+CRVS.US,D,20250916,000000,5.86,5.98,5.695,5.74,383550,0
+CRVS.US,D,20250917,000000,5.77,6.035,5.72,5.79,414587,0
+CRVS.US,D,20250918,000000,5.85,6.14,5.82,6.12,605607,0
+CRVS.US,D,20250919,000000,6.15,6.24,5.79,5.87,1662065,0
+CRVS.US,D,20250922,000000,5.89,6.12,5.735,6.04,435885,0
+CRVS.US,D,20250923,000000,6.04,6.27,6,6.12,654309,0
+CRVS.US,D,20250924,000000,6.12,6.57,6.12,6.48,918566,0
+CRVS.US,D,20250925,000000,6.48,6.63,6.315,6.61,641149,0
+CRVS.US,D,20250926,000000,6.64,7.39,6.54,7.39,971170,0
+CRVS.US,D,20250929,000000,7.38,7.45,7.145,7.28,604926,0
+CRVS.US,D,20250930,000000,7.28,7.41,7.03,7.37,1543954,0
+CRVS.US,D,20251001,000000,7.38,7.59,7.14,7.26,830692,0
+CRVS.US,D,20251002,000000,7.27,7.37,7.03,7.04,1056044,0
+CRVS.US,D,20251003,000000,7.04,7.39,6.76,7.19,1345400,0
+CRVS.US,D,20251006,000000,7.13,7.37,6.95,6.98,797795,0
+CRVS.US,D,20251007,000000,7.05,7.08,6.65,6.87,957498,0
+CRVS.US,D,20251008,000000,6.88,7.1,6.39,7,1537315,0
+CRVS.US,D,20251009,000000,6.98,7.2851,6.9,7.25,895659,0
+CRVS.US,D,20251010,000000,7.24,7.29,6.78,6.93,837217,0
+CRVS.US,D,20251013,000000,7.27,7.51,7.03,7.11,1079122,0
+CRVS.US,D,20251014,000000,6.9,7.25,6.81,7.04,986334,0
+CRVS.US,D,20251015,000000,7.13,7.72,6.84,7.69,2162776,0
+CRVS.US,D,20251016,000000,7.89,7.98,7.35,7.65,1401784,0
+CRVS.US,D,20251017,000000,7.52,7.7,6.9,7.04,989990,0
+CRVS.US,D,20251020,000000,7.04,7.63,6.91,7.47,892126,0
+CRVS.US,D,20251021,000000,7.47,7.47,7.16,7.2,528157,0
+CRVS.US,D,20251022,000000,7.15,7.43,6.81,7.18,873271,0
+CRVS.US,D,20251023,000000,7.2,7.41,7.04,7.16,508569,0
+CRVS.US,D,20251024,000000,7.25,7.63,7.2,7.35,1125410,0
+CRVS.US,D,20251027,000000,7.42,7.96,7.4,7.86,1409361,0
+CRVS.US,D,20251028,000000,7.78,7.805,7.51,7.59,668058,0
+CRVS.US,D,20251029,000000,7.74,7.87,7.46,7.68,755139,0
+CRVS.US,D,20251030,000000,7.68,8.05,7.6,7.76,1333715,0
+CRVS.US,D,20251031,000000,7.76,8.44,7.5,8.04,1885823,0
+CRVS.US,D,20251103,000000,7.89,7.99,7.52,7.68,1039040,0
+CRVS.US,D,20251104,000000,7.4,7.66,7.33,7.64,1206923,0
+CRVS.US,D,20251105,000000,7.54,7.96,7.13,7.53,1571377,0
+CRVS.US,D,20251106,000000,7.6,8.05,7.41,7.82,1649029,0
+CRVS.US,D,20251107,000000,7.69,7.78,7.0101,7.6,946626,0
+CRVS.US,D,20251110,000000,7.74,8.15,7.48,7.91,1256749,0
+CRVS.US,D,20251111,000000,7.92,8.27,7.775,8.17,1051721,0
+CRVS.US,D,20251112,000000,8.19,8.305,8.03,8.18,482510,0
+CRVS.US,D,20251113,000000,8.09,8.45,7.915,8,1109227,0
+CRVS.US,D,20251114,000000,7.86,8.98,7.81,8.77,1157305,0
+CRVS.US,D,20251117,000000,8.82,9.24,8.72,8.91,920653,0
+CRVS.US,D,20251118,000000,8.7033,9.15,8.692,9.09,639500,0
+CRVS.US,D,20251119,000000,9.09,9.22,8.86,8.9,742780,0
+CRVS.US,D,20251120,000000,9.1,9.19,8.47,8.51,679176,0
+CRVS.US,D,20251121,000000,8.51,8.8,8.34,8.57,764471,0
+CRVS.US,D,20251124,000000,8.6,8.77,8.5,8.58,959691,0
+CRVS.US,D,20251125,000000,8.56,8.92,8.49,8.87,725958,0
+CRVS.US,D,20251126,000000,8.83,9.32,8.75,9.07,995458,0
+CRVS.US,D,20251128,000000,9.1,9.18,8.935,9.17,460754,0
+CRVS.US,D,20251201,000000,9.17,9.17,8.31,8.51,888267,0
+CRVS.US,D,20251202,000000,8.53,8.57,8.03,8.05,1431688,0
+CRVS.US,D,20251203,000000,8.06,8.485,8.05,8.44,914843,0
+CRVS.US,D,20251204,000000,8.44,8.9,8.4,8.81,1225039,0
+CRVS.US,D,20251205,000000,8.89,9.38,8.79,8.81,1275670,0
+CRVS.US,D,20251208,000000,9.04,9.6,8.3201,8.56,2185112,0
+CRVS.US,D,20251209,000000,8.64,9.205,8.49,8.67,1718795,0
+CRVS.US,D,20251210,000000,8.61,8.74,8.31,8.49,1203711,0
+CRVS.US,D,20251211,000000,8.5,8.74,8.36,8.4,968614,0
+CRVS.US,D,20251212,000000,8.37,8.56,8.26,8.37,2296181,0
+CRVS.US,D,20251215,000000,8.43,8.555,8.2,8.39,1420726,0
+CRVS.US,D,20251216,000000,8.4,8.475,7.87,7.94,3229936,0
+CRVS.US,D,20251217,000000,7.91,8.08,7.63,7.84,1660735,0
+CRVS.US,D,20251218,000000,7.87,7.999,7.47,7.64,1906503,0
+CRVS.US,D,20251219,000000,7.62,7.955,7.46,7.49,5782314,0
+CRVS.US,D,20251222,000000,7.55,8,7.462,7.8,1635539,0
+CRVS.US,D,20251223,000000,7.8,7.8,7.34,7.37,815105,0
+CRVS.US,D,20251224,000000,7.39,7.625,7.365,7.48,448635,0
+CRVS.US,D,20251226,000000,7.48,7.785,7.32,7.7,1351827,0
+CRVS.US,D,20251229,000000,7.7,7.855,7.39,7.45,1450254,0
+CRVS.US,D,20251230,000000,7.43,7.53,7.275,7.49,941558,0
+CRVS.US,D,20251231,000000,7.47,7.73,7.4,7.7,1137330,0
+CRVS.US,D,20260102,000000,7.78,7.78,7.16,7.32,1330376,0
+CRVS.US,D,20260105,000000,7.25,7.355,6.73,6.79,2232309,0
+CRVS.US,D,20260106,000000,6.73,6.83,6.43,6.68,2235397,0
+CRVS.US,D,20260107,000000,6.73,7.18,6.68,7.1,1127341,0
+CRVS.US,D,20260108,000000,7,7.07,6.4473,6.92,1642984,0
+CRVS.US,D,20260109,000000,6.9,7,6.66,6.79,1684974,0
+CRVS.US,D,20260112,000000,6.76,6.78,6.39,6.75,1312548,0
+CRVS.US,D,20260113,000000,6.66,6.735,6.46,6.5,1443567,0
+CRVS.US,D,20260114,000000,6.48,7.015,6.455,6.82,720493,0
+CRVS.US,D,20260115,000000,6.83,7.2196,6.74,7.14,1816591,0
+CRVS.US,D,20260116,000000,7.14,8.17,7.0714,8.05,3147006,0
+CRVS.US,D,20260120,000000,13.51,22.1,12.6901,21.41,83969882,0
+CRVS.US,D,20260121,000000,21.76,24.08,19.53,22.15,15175651,0
+CRVS.US,D,20260122,000000,24.3,26.22,23.76,25.52,12841190,0
+CRVS.US,D,20260123,000000,25.56,26.95,24.99,25.1,5453808,0
+CRVS.US,D,20260126,000000,24.17,24.415,20.7,23.01,8265944,0
+CRVS.US,D,20260127,000000,23.1,23.51,21.8001,22.08,2376748,0
+CRVS.US,D,20260128,000000,22.09,22.27,20.34,20.54,3135711,0
+CRVS.US,D,20260129,000000,20.816,22.1,20.38,20.94,2263809,0
+CRVS.US,D,20260130,000000,20.69,21.7099,20.2,20.7,2425683,0
+CRVS.US,D,20260202,000000,20.7,22.3399,20.55,20.98,2728435,0
+CRVS.US,D,20260203,000000,21,21.74,21,21.34,1549565,0
+CRVS.US,D,20260204,000000,21.44,21.9681,20.44,20.82,1259109,0
+CRVS.US,D,20260205,000000,20.63,21.22,18.92,19.06,1917415,0
+CRVS.US,D,20260206,000000,19.06,20.777,19.06,20.46,1708102,0
+CRVS.US,D,20260209,000000,20.54,21.57,20.09,20.41,1061084,0
+CRVS.US,D,20260210,000000,20.1,20.34,19.45,19.58,1248434,0
+CRVS.US,D,20260211,000000,19.46,19.79,18.5,19.74,1730014,0
+CRVS.US,D,20260212,000000,19.72,19.94,18.56,18.76,1182063,0
+CRVS.US,D,20260213,000000,18.87,19.98,18.5901,18.66,990981,0
+CRVS.US,D,20260217,000000,18.36,18.66,17.34,17.49,1647860,0
+CRVS.US,D,20260218,000000,17.565,18.11,17.27,18.085,787355,0
diff --git a/daily/us/nasdaq stocks/1/ctas.us.txt b/daily/us/nasdaq stocks/1/ctas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6917817e9b37b957d7e4badb0ea68d9e49e01a37
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ctas.us.txt	
@@ -0,0 +1,9039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTAS.US,D,19900326,000000,0.976335,0.988998,0.976335,0.988998,1324533.2747501,0
+CTAS.US,D,19900327,000000,0.976335,0.988998,0.976335,0.984757,438661.46732917,0
+CTAS.US,D,19900328,000000,0.984757,0.988998,0.976335,0.988998,80918.652994012,0
+CTAS.US,D,19900329,000000,0.988998,0.988998,0.988998,0.988998,17036.154222974,0
+CTAS.US,D,19900330,000000,0.982663,0.999621,0.976335,0.982663,455701.72763895,0
+CTAS.US,D,19900402,000000,0.999621,0.999621,0.988998,0.988998,38334.426566808,0
+CTAS.US,D,19900403,000000,0.97204,0.97204,0.97204,0.97204,357738.70824834,0
+CTAS.US,D,19900404,000000,0.967858,0.988998,0.908676,0.93196,5059577.6668373,0
+CTAS.US,D,19900405,000000,0.93196,0.948784,0.93196,0.942525,5489731.3222721,0
+CTAS.US,D,19900406,000000,0.948784,0.955216,0.938239,0.955216,97967.125477451,0
+CTAS.US,D,19900409,000000,0.938239,0.959361,0.938239,0.955216,2508502.8793352,0
+CTAS.US,D,19900410,000000,0.938239,0.959361,0.938239,0.959361,221470.00489866,0
+CTAS.US,D,19900411,000000,0.942525,0.97204,0.942525,0.97204,851783.07462778,0
+CTAS.US,D,19900412,000000,0.965757,0.965757,0.957289,0.965757,404597.37105686,0
+CTAS.US,D,19900416,000000,0.965757,0.988998,0.955216,0.97204,638841.41205766,0
+CTAS.US,D,19900417,000000,0.982663,0.982663,0.965757,0.965757,161837.30598802,0
+CTAS.US,D,19900418,000000,0.988998,0.988998,0.965757,0.965757,42580.120340382,0
+CTAS.US,D,19900419,000000,0.988998,0.988998,0.965757,0.965757,110724.73723228,0
+CTAS.US,D,19900420,000000,0.97204,0.988998,0.965757,0.988998,583466.72518102,0
+CTAS.US,D,19900423,000000,0.988998,0.988998,0.96364,0.96364,2896059.9900823,0
+CTAS.US,D,19900424,000000,0.988998,0.988998,0.959361,0.97204,327936.7300969,0
+CTAS.US,D,19900425,000000,0.959361,0.959361,0.959361,0.959361,63882.498771035,0
+CTAS.US,D,19900426,000000,0.959361,0.988998,0.959361,0.988998,187393.59036589,0
+CTAS.US,D,19900427,000000,0.959361,0.988998,0.959361,0.982663,242751.85289521,0
+CTAS.US,D,19900430,000000,0.974236,0.974236,0.959361,0.959361,106474.93737188,0
+CTAS.US,D,19900501,000000,0.982663,0.982663,0.959361,0.982663,2614973.7106203,0
+CTAS.US,D,19900502,000000,0.959361,0.982663,0.959361,0.982663,285348.39758287,0
+CTAS.US,D,19900503,000000,0.982663,0.988998,0.965757,0.988998,873081.34697163,0
+CTAS.US,D,19900504,000000,0.976335,0.988998,0.976335,0.988998,59628.592823821,0
+CTAS.US,D,19900507,000000,0.988998,0.988998,0.965757,0.988998,55362.368616137,0
+CTAS.US,D,19900508,000000,0.982663,0.988998,0.965757,0.965757,1107325.3879724,0
+CTAS.US,D,19900509,000000,0.982663,0.988998,0.982663,0.988998,21290.06017019,0
+CTAS.US,D,19900510,000000,0.993182,0.999621,0.965757,0.965757,1017878.3926498,0
+CTAS.US,D,19900511,000000,0.965757,0.999621,0.965757,0.999621,242751.85289521,0
+CTAS.US,D,19900514,000000,0.976335,0.999621,0.976335,0.999621,809194.74211375,0
+CTAS.US,D,19900515,000000,0.982663,0.999621,0.982663,0.999621,183131.47224503,0
+CTAS.US,D,19900516,000000,0.999621,0.999621,0.982663,0.988998,149063.26988591,0
+CTAS.US,D,19900517,000000,1.01016,1.01016,0.988998,1.01016,3160114.2214082,0
+CTAS.US,D,19900518,000000,1.02282,1.02282,1.00585,1.00585,72398.522839113,0
+CTAS.US,D,19900521,000000,1.02282,1.02282,0.999621,1.01647,753836.47958443,0
+CTAS.US,D,19900522,000000,1.03342,1.03965,1.02282,1.02282,161837.30598802,0
+CTAS.US,D,19900523,000000,1.03965,1.05663,1.02911,1.05663,783638.45773588,0
+CTAS.US,D,19900524,000000,1.0672,1.0672,1.04608,1.0672,212945.76865694,0
+CTAS.US,D,19900525,000000,1.05025,1.05663,1.04608,1.04608,1984656.5348043,0
+CTAS.US,D,19900529,000000,1.04608,1.0672,1.04608,1.04809,464225.96388068,0
+CTAS.US,D,19900530,000000,1.06291,1.06291,1.04608,1.04608,438661.46732917,0
+CTAS.US,D,19900531,000000,1.06291,1.06291,1.04608,1.04608,76652.428786328,0
+CTAS.US,D,19900601,000000,1.04608,1.06291,1.04608,1.04608,225719.80475905,0
+CTAS.US,D,19900604,000000,1.06291,1.06291,1.04608,1.06291,408855.3830909,0
+CTAS.US,D,19900605,000000,1.06291,1.06291,1.0545,1.06291,873081.34697163,0
+CTAS.US,D,19900606,000000,1.04608,1.06291,1.04608,1.04608,1388399.3491739,0
+CTAS.US,D,19900607,000000,1.04608,1.05663,1.04608,1.0545,234244.04100077,0
+CTAS.US,D,19900608,000000,1.06291,1.06291,1.04608,1.04809,268316.34944672,0
+CTAS.US,D,19900611,000000,1.06291,1.06291,1.04608,1.04608,68140.51080507,0
+CTAS.US,D,19900612,000000,1.06291,1.06291,1.04608,1.06291,902891.53729667,0
+CTAS.US,D,19900613,000000,1.04608,1.06291,1.04608,1.06291,161837.30598802,0
+CTAS.US,D,19900614,000000,1.0672,1.0672,1.04608,1.04608,42580.120340382,0
+CTAS.US,D,19900615,000000,1.0672,1.0672,1.0672,1.0672,59628.592823821,0
+CTAS.US,D,19900618,000000,1.04608,1.0672,1.04608,1.04608,157575.18786716,0
+CTAS.US,D,19900619,000000,1.05025,1.05663,1.05025,1.05663,306642.56383988,0
+CTAS.US,D,19900620,000000,1.0672,1.0672,1.0672,1.0672,8516.024068076,0
+CTAS.US,D,19900621,000000,1.0672,1.0672,1.04608,1.0672,123511.09159486,0
+CTAS.US,D,19900622,000000,1.0672,1.07986,1.05663,1.0672,247009.86492924,0
+CTAS.US,D,19900625,000000,1.08193,1.09041,1.07986,1.09041,408855.3830909,0
+CTAS.US,D,19900626,000000,1.07986,1.12421,1.07986,1.11367,1767448.6480265,0
+CTAS.US,D,19900627,000000,1.12421,1.12421,1.09041,1.09041,362009.03854284,0
+CTAS.US,D,19900628,000000,1.10102,1.11367,1.10102,1.10729,434411.66746878,0
+CTAS.US,D,19900629,000000,1.11367,1.11367,1.09679,1.11367,830488.90837075,0
+CTAS.US,D,19900702,000000,1.10523,1.11367,1.09679,1.11367,1678013.9709645,0
+CTAS.US,D,19900703,000000,1.09679,1.11367,1.09679,1.11367,2657566.1492211,0
+CTAS.US,D,19900705,000000,1.09679,1.11367,1.09679,1.11367,204429.74458886,0
+CTAS.US,D,19900706,000000,1.11367,1.11367,1.09041,1.10729,63882.498771035,0
+CTAS.US,D,19900709,000000,1.10729,1.10729,1.09041,1.10729,140547.24581783,0
+CTAS.US,D,19900710,000000,1.09041,1.10102,1.07986,1.09041,370525.06261092,0
+CTAS.US,D,19900711,000000,1.07986,1.09041,1.07986,1.0841,221470.00489866,0
+CTAS.US,D,19900712,000000,1.0841,1.0841,1.06291,1.0841,1324533.2747501,0
+CTAS.US,D,19900713,000000,1.0841,1.0841,1.05663,1.0672,1541724.7371807,0
+CTAS.US,D,19900716,000000,1.0672,1.09041,1.0672,1.09041,187393.59036589,0
+CTAS.US,D,19900717,000000,1.07986,1.09041,1.07986,1.07986,80918.652994012,0
+CTAS.US,D,19900718,000000,1.07986,1.09041,1.07348,1.07986,506810.19030789,0
+CTAS.US,D,19900719,000000,1.05869,1.0841,1.05663,1.05663,332194.74213093,0
+CTAS.US,D,19900720,000000,1.05663,1.07986,1.05663,1.0672,174623.6603506,0
+CTAS.US,D,19900723,000000,1.05663,1.07348,1.04608,1.0672,362009.03854284,0
+CTAS.US,D,19900724,000000,1.0672,1.0672,1.04608,1.0672,123511.09159486,0
+CTAS.US,D,19900725,000000,1.04608,1.0672,1.04608,1.0672,76652.428786328,0
+CTAS.US,D,19900726,000000,1.0672,1.07348,1.05025,1.06291,362009.03854284,0
+CTAS.US,D,19900727,000000,1.04608,1.0672,1.04608,1.04608,374787.18073178,0
+CTAS.US,D,19900730,000000,1.04608,1.0672,1.04608,1.0672,149063.26988591,0
+CTAS.US,D,19900731,000000,1.0672,1.0672,1.02282,1.03342,724013.97099889,0
+CTAS.US,D,19900801,000000,1.01016,1.02282,0.982663,1.01429,1460810.1902735,0
+CTAS.US,D,19900802,000000,0.999621,1.01647,0.999621,0.999621,195913.72052079,0
+CTAS.US,D,19900803,000000,0.999621,1.01016,0.965757,0.976335,1034914.5468728,0
+CTAS.US,D,19900806,000000,0.976335,0.976335,0.942525,0.942525,945479.8698107,0
+CTAS.US,D,19900807,000000,0.965757,0.965757,0.942525,0.942525,2065575.1877983,0
+CTAS.US,D,19900808,000000,0.955216,0.955216,0.938239,0.955216,1222312.2433255,0
+CTAS.US,D,19900809,000000,0.955216,0.965757,0.938239,0.955216,42580.120340382,0
+CTAS.US,D,19900810,000000,0.965757,0.965757,0.938239,0.965757,153333.6001804,0
+CTAS.US,D,19900813,000000,0.93196,0.965757,0.93196,0.965757,498294.16623979,0
+CTAS.US,D,19900814,000000,0.965757,0.965757,0.927648,0.938239,1460810.1902735,0
+CTAS.US,D,19900815,000000,0.965757,0.965757,0.942525,0.942525,1912253.9058784,0
+CTAS.US,D,19900816,000000,0.938239,0.955216,0.938239,0.946718,140547.24581783,0
+CTAS.US,D,19900817,000000,0.955216,0.955216,0.93196,0.955216,1051942.4889221,0
+CTAS.US,D,19900820,000000,0.942525,0.942525,0.942525,0.942525,46846.344548063,0
+CTAS.US,D,19900821,000000,0.93196,0.93196,0.898155,0.902316,242751.85289521,0
+CTAS.US,D,19900822,000000,0.91922,0.91922,0.908676,0.910796,2627743.6406356,0
+CTAS.US,D,19900823,000000,0.902316,0.902316,0.87492,0.891747,212945.76865694,0
+CTAS.US,D,19900824,000000,0.902316,0.902316,0.889659,0.900274,1345815.1227467,0
+CTAS.US,D,19900827,000000,0.908676,0.955216,0.908676,0.955216,451447.82169174,0
+CTAS.US,D,19900828,000000,0.955216,0.955216,0.93196,0.942525,494027.94203213,0
+CTAS.US,D,19900829,000000,0.942525,0.942525,0.93196,0.93196,413113.39512493,0
+CTAS.US,D,19900830,000000,0.93196,0.948784,0.93196,0.948784,472729.66968829,0
+CTAS.US,D,19900831,000000,0.93196,0.93196,0.93196,0.93196,149063.26988591,0
+CTAS.US,D,19900904,000000,0.91922,0.93196,0.915008,0.915008,298126.53977181,0
+CTAS.US,D,19900905,000000,0.915008,0.93196,0.915008,0.93196,234244.04100077,0
+CTAS.US,D,19900906,000000,0.91922,0.925579,0.902316,0.902316,753836.47958443,0
+CTAS.US,D,19900907,000000,0.93196,0.93196,0.902316,0.93196,604773.20969851,0
+CTAS.US,D,19900910,000000,0.93196,0.93196,0.908676,0.915008,85180.771114868,0
+CTAS.US,D,19900911,000000,0.917101,0.917101,0.908676,0.908676,97967.125477451,0
+CTAS.US,D,19900912,000000,0.902316,0.93196,0.902316,0.93196,212945.76865694,0
+CTAS.US,D,19900913,000000,0.898155,0.925579,0.898155,0.898155,68140.51080507,0
+CTAS.US,D,19900914,000000,0.898155,0.93196,0.898155,0.93196,2363697.6214833,0
+CTAS.US,D,19900917,000000,0.898155,0.93196,0.898155,0.898155,102208.7131642,0
+CTAS.US,D,19900918,000000,0.91922,0.93196,0.908676,0.908676,664381.27208823,0
+CTAS.US,D,19900919,000000,0.93196,0.93196,0.898155,0.93196,2235928.5178545,0
+CTAS.US,D,19900920,000000,0.925579,0.925579,0.902316,0.902316,247009.86492924,0
+CTAS.US,D,19900921,000000,0.902316,0.91922,0.902316,0.902316,506810.19030789,0
+CTAS.US,D,19900924,000000,0.91922,0.91922,0.898155,0.898155,106474.93737188,0
+CTAS.US,D,19900925,000000,0.898155,0.91922,0.898155,0.898155,2363697.6214833,0
+CTAS.US,D,19900926,000000,0.898155,0.91922,0.889659,0.889659,1895217.7516555,0
+CTAS.US,D,19900927,000000,0.885464,0.908676,0.881176,0.881176,1111575.1878328,0
+CTAS.US,D,19900928,000000,0.881176,0.908676,0.881176,0.908676,860294.99260901,0
+CTAS.US,D,19901001,000000,0.908676,0.942525,0.898155,0.93196,476999.9999828,0
+CTAS.US,D,19901002,000000,0.965757,0.965757,0.942525,0.942525,123511.09159486,0
+CTAS.US,D,19901003,000000,0.965757,0.965757,0.959361,0.965757,268316.34944672,0
+CTAS.US,D,19901004,000000,0.938239,0.965757,0.938239,0.965757,12782.248275757,0
+CTAS.US,D,19901005,000000,0.93196,0.965757,0.93196,0.965757,630321.28190275,0
+CTAS.US,D,19901008,000000,0.965757,0.965757,0.955216,0.955216,187393.59036589,0
+CTAS.US,D,19901009,000000,0.955216,0.965757,0.955216,0.965757,191639.28413946,0
+CTAS.US,D,19901010,000000,0.965757,0.965757,0.93196,0.955216,1460810.1902735,0
+CTAS.US,D,19901011,000000,0.955216,0.955216,0.91922,0.91922,792166.80006442,0
+CTAS.US,D,19901012,000000,0.91922,0.955216,0.91922,0.91922,481262.11810369,0
+CTAS.US,D,19901015,000000,0.942525,0.942525,0.915008,0.915008,51100.250495281,0
+CTAS.US,D,19901016,000000,0.915008,0.915008,0.908676,0.908676,55362.368616137,0
+CTAS.US,D,19901017,000000,0.898155,0.91922,0.898155,0.910796,3679702.553905,0
+CTAS.US,D,19901018,000000,0.902316,0.93196,0.902316,0.902316,1443782.2482242,0
+CTAS.US,D,19901019,000000,0.925579,0.93196,0.902316,0.902316,157575.18786716,0
+CTAS.US,D,19901022,000000,0.906608,0.93196,0.906608,0.93196,42580.120340382,0
+CTAS.US,D,19901023,000000,0.93196,0.93196,0.915008,0.91922,281090.38554884,0
+CTAS.US,D,19901024,000000,0.902316,0.908676,0.902316,0.908676,391815.12278111,0
+CTAS.US,D,19901025,000000,0.93196,0.938239,0.93196,0.938239,21290.06017019,0
+CTAS.US,D,19901026,000000,0.902316,0.93196,0.902316,0.908676,919931.79760649,0
+CTAS.US,D,19901029,000000,0.902316,0.908676,0.902316,0.908676,2040018.9034205,0
+CTAS.US,D,19901030,000000,0.908676,0.915008,0.900274,0.902316,651623.66033341,0
+CTAS.US,D,19901031,000000,0.915008,0.91922,0.898155,0.898155,106474.93737188,0
+CTAS.US,D,19901101,000000,0.902316,0.91922,0.898155,0.91922,191639.28413946,0
+CTAS.US,D,19901102,000000,0.91922,0.91922,0.898155,0.898155,110724.73723228,0
+CTAS.US,D,19901105,000000,0.91922,0.925579,0.898155,0.898155,953999.99996561,0
+CTAS.US,D,19901106,000000,0.91922,0.93196,0.898155,0.908676,3603046.0190318,0
+CTAS.US,D,19901107,000000,0.908676,0.938239,0.908676,0.93196,1022148.7229443,0
+CTAS.US,D,19901108,000000,0.93196,0.93196,0.902316,0.93196,549394.4167351,0
+CTAS.US,D,19901109,000000,0.908676,0.93196,0.908676,0.93196,357738.70824834,0
+CTAS.US,D,19901112,000000,0.93196,0.93196,0.91922,0.923458,379045.19276582,0
+CTAS.US,D,19901113,000000,0.93196,0.965757,0.93196,0.965757,519588.33249683,0
+CTAS.US,D,19901114,000000,0.955216,0.965757,0.93196,0.965757,89434.677062086,0
+CTAS.US,D,19901115,000000,0.942525,0.988998,0.942525,0.965757,975294.1662226,0
+CTAS.US,D,19901116,000000,0.976335,0.988998,0.976335,0.988998,59628.592823821,0
+CTAS.US,D,19901119,000000,0.988998,0.988998,0.965757,0.988998,268316.34944672,0
+CTAS.US,D,19901120,000000,0.965757,1.01016,0.965757,1.00166,1000846.3445137,0
+CTAS.US,D,19901121,000000,0.993182,1.01016,0.993182,1.01016,3688214.4718862,0
+CTAS.US,D,19901123,000000,0.993182,1.01016,0.993182,0.999621,962520.13012052,0
+CTAS.US,D,19901126,000000,0.999621,1.01016,0.999621,0.999621,1609873.4601594,0
+CTAS.US,D,19901127,000000,1.01016,1.04608,1.01016,1.04608,1192497.9469136,0
+CTAS.US,D,19901128,000000,1.04608,1.04608,1.01016,1.03342,1703566.1492555,0
+CTAS.US,D,19901129,000000,1.01016,1.03342,1.00585,1.00585,344972.88431987,0
+CTAS.US,D,19901130,000000,1.03342,1.04608,1.02282,1.03755,2363697.6214833,0
+CTAS.US,D,19901203,000000,1.03965,1.03965,1.02282,1.03965,1588579.2939024,0
+CTAS.US,D,19901204,000000,1.02282,1.03965,1.02282,1.03965,655877.56628062,0
+CTAS.US,D,19901205,000000,1.05025,1.10102,1.02282,1.10102,1064724.7371979,0
+CTAS.US,D,19901206,000000,1.10102,1.13056,1.07348,1.09679,1201013.9709817,0
+CTAS.US,D,19901207,000000,1.10729,1.10729,1.07986,1.10102,272566.14930711,0
+CTAS.US,D,19901210,000000,1.07348,1.09679,1.07348,1.07348,264058.33741268,0
+CTAS.US,D,19901211,000000,1.09679,1.10729,1.09041,1.10102,2231662.2936468,0
+CTAS.US,D,19901212,000000,1.09041,1.10729,1.09041,1.09679,1205276.0891025,0
+CTAS.US,D,19901213,000000,1.11367,1.11367,1.09679,1.10523,1401181.5974497,0
+CTAS.US,D,19901214,000000,1.09888,1.11367,1.09041,1.11367,404597.37105686,0
+CTAS.US,D,19901217,000000,1.09041,1.11367,1.09041,1.11367,459963.84575984,0
+CTAS.US,D,19901218,000000,1.11367,1.17073,1.11367,1.17073,1456548.0721527,0
+CTAS.US,D,19901219,000000,1.17073,1.17073,1.12421,1.12848,1618389.4842275,0
+CTAS.US,D,19901220,000000,1.13695,1.1538,1.13695,1.13695,285348.39758287,0
+CTAS.US,D,19901221,000000,1.1538,1.15805,1.13695,1.13695,357738.70824834,0
+CTAS.US,D,19901224,000000,1.15805,1.17073,1.13695,1.17073,234244.04100077,0
+CTAS.US,D,19901226,000000,1.14109,1.17073,1.14109,1.17073,200167.626468,0
+CTAS.US,D,19901227,000000,1.14109,1.1876,1.14109,1.16439,643087.1058312,0
+CTAS.US,D,19901228,000000,1.19184,1.19817,1.17073,1.19184,421637.63136666,0
+CTAS.US,D,19901231,000000,1.17073,1.17073,1.14746,1.17073,749562.04320309,0
+CTAS.US,D,19910102,000000,1.13695,1.17287,1.13695,1.13695,298126.53977181,0
+CTAS.US,D,19910103,000000,1.12421,1.14746,1.12421,1.14746,140547.24581783,0
+CTAS.US,D,19910104,000000,1.14746,1.14746,1.12421,1.12421,63882.498771035,0
+CTAS.US,D,19910107,000000,1.13695,1.13695,1.11367,1.11367,281090.38554884,0
+CTAS.US,D,19910108,000000,1.12421,1.13695,1.11367,1.13056,787908.7880304,0
+CTAS.US,D,19910109,000000,1.11367,1.13056,1.10102,1.10102,953999.99996561,0
+CTAS.US,D,19910110,000000,1.10102,1.10102,1.10102,1.10102,63882.498771035,0
+CTAS.US,D,19910111,000000,1.10102,1.11367,1.10102,1.10729,821972.88430269,0
+CTAS.US,D,19910114,000000,1.09041,1.09041,1.0672,1.07986,161837.30598802,0
+CTAS.US,D,19910115,000000,1.06291,1.09041,1.06291,1.07562,545144.6168747,0
+CTAS.US,D,19910116,000000,1.07137,1.07348,1.05663,1.07348,204429.74458886,0
+CTAS.US,D,19910117,000000,1.07986,1.07986,1.05025,1.07986,3909684.4767849,0
+CTAS.US,D,19910118,000000,1.07986,1.07986,1.0545,1.07986,3756363.1948649,0
+CTAS.US,D,19910121,000000,1.05663,1.09041,1.05663,1.09041,293868.52773777,0
+CTAS.US,D,19910122,000000,1.07986,1.09679,1.07348,1.07986,877339.35900565,0
+CTAS.US,D,19910123,000000,1.09679,1.10102,1.07986,1.10102,621801.15174784,0
+CTAS.US,D,19910124,000000,1.10102,1.11367,1.09041,1.11367,502552.17827382,0
+CTAS.US,D,19910125,000000,1.11367,1.13695,1.11367,1.13695,455701.72763895,0
+CTAS.US,D,19910128,000000,1.14109,1.14109,1.12214,1.14109,106474.93737188,0
+CTAS.US,D,19910129,000000,1.11367,1.14109,1.11367,1.14109,540874.28658018,0
+CTAS.US,D,19910130,000000,1.11367,1.14109,1.11367,1.14109,438661.46732917,0
+CTAS.US,D,19910131,000000,1.14109,1.17073,1.13056,1.17073,1856887.4311755,0
+CTAS.US,D,19910201,000000,1.17073,1.17498,1.14746,1.17498,919931.79760649,0
+CTAS.US,D,19910204,000000,1.18129,1.19817,1.16439,1.1876,919931.79760649,0
+CTAS.US,D,19910205,000000,1.20455,1.20455,1.1876,1.1876,459963.84575984,0
+CTAS.US,D,19910206,000000,1.20455,1.23204,1.19184,1.23204,932709.93979543,0
+CTAS.US,D,19910207,000000,1.21089,1.28271,1.21089,1.25523,1775968.7781814,0
+CTAS.US,D,19910208,000000,1.24892,1.26585,1.24892,1.24892,1954850.4505661,0
+CTAS.US,D,19910211,000000,1.24892,1.27213,1.23833,1.26585,1430999.9999484,0
+CTAS.US,D,19910212,000000,1.26162,1.3292,1.26162,1.29537,621801.15174784,0
+CTAS.US,D,19910213,000000,1.29537,1.3292,1.29537,1.31868,1026394.4167179,0
+CTAS.US,D,19910214,000000,1.3292,1.3292,1.29537,1.29537,621801.15174784,0
+CTAS.US,D,19910215,000000,1.31868,1.31868,1.28908,1.31868,464225.96388068,0
+CTAS.US,D,19910219,000000,1.28908,1.31868,1.28908,1.31868,971027.94201494,0
+CTAS.US,D,19910220,000000,1.28908,1.31868,1.28908,1.28908,566438.78313169,0
+CTAS.US,D,19910221,000000,1.28908,1.31868,1.27852,1.28908,596253.0795436,0
+CTAS.US,D,19910222,000000,1.31227,1.31227,1.28908,1.30596,1247864.4216166,0
+CTAS.US,D,19910225,000000,1.31868,1.31868,1.28908,1.31868,170353.33005609,0
+CTAS.US,D,19910226,000000,1.29329,1.31227,1.28908,1.28908,1294714.8722514,0
+CTAS.US,D,19910227,000000,1.29537,1.31227,1.28908,1.28908,200167.626468,0
+CTAS.US,D,19910228,000000,1.30596,1.31868,1.28908,1.31868,298126.53977181,0
+CTAS.US,D,19910301,000000,1.31868,1.31868,1.29537,1.31868,770868.52772057,0
+CTAS.US,D,19910304,000000,1.3229,1.37357,1.30173,1.36934,1401181.5974497,0
+CTAS.US,D,19910305,000000,1.37357,1.39261,1.33977,1.39261,1243598.1974089,0
+CTAS.US,D,19910306,000000,1.40952,1.40952,1.37357,1.39683,285348.39758287,0
+CTAS.US,D,19910307,000000,1.36306,1.39683,1.36306,1.39683,123511.09159486,0
+CTAS.US,D,19910308,000000,1.39683,1.39683,1.36306,1.39683,178881.67238463,0
+CTAS.US,D,19910311,000000,1.36516,1.39895,1.35878,1.36516,745299.92508225,0
+CTAS.US,D,19910312,000000,1.39895,1.40526,1.37357,1.40526,259796.21929182,0
+CTAS.US,D,19910313,000000,1.40526,1.40526,1.37145,1.37145,123511.09159486,0
+CTAS.US,D,19910314,000000,1.39895,1.40526,1.37145,1.40526,132023.00957611,0
+CTAS.US,D,19910315,000000,1.40526,1.40952,1.38835,1.40952,72398.522839113,0
+CTAS.US,D,19910318,000000,1.40952,1.40952,1.37993,1.37993,936963.84574264,0
+CTAS.US,D,19910319,000000,1.40526,1.40526,1.37993,1.38835,221470.00489866,0
+CTAS.US,D,19910320,000000,1.37993,1.40104,1.37993,1.39895,796424.81209845,0
+CTAS.US,D,19910321,000000,1.37993,1.39683,1.37571,1.39683,289610.51570373,0
+CTAS.US,D,19910322,000000,1.39895,1.39895,1.39261,1.39683,221470.00489866,0
+CTAS.US,D,19910325,000000,1.39683,1.39895,1.37993,1.39683,924181.59746689,0
+CTAS.US,D,19910326,000000,1.39683,1.42218,1.37993,1.42218,421637.63136666,0
+CTAS.US,D,19910327,000000,1.42218,1.43278,1.40526,1.43278,1009358.2624949,0
+CTAS.US,D,19910328,000000,1.43278,1.47922,1.43278,1.46239,391815.12278111,0
+CTAS.US,D,19910401,000000,1.47922,1.5236,1.44751,1.5236,902891.53729667,0
+CTAS.US,D,19910402,000000,1.5363,1.57008,1.51514,1.54685,1064724.7371979,0
+CTAS.US,D,19910403,000000,1.57008,1.67159,1.57008,1.61242,925598.19742037,0
+CTAS.US,D,19910404,000000,1.61242,1.65887,1.57008,1.58703,1712086.2794104,0
+CTAS.US,D,19910405,000000,1.59972,1.59972,1.54476,1.59126,221470.00489866,0
+CTAS.US,D,19910408,000000,1.59126,1.59551,1.5532,1.59551,1073240.761266,0
+CTAS.US,D,19910409,000000,1.57856,1.59126,1.54052,1.55742,1189660.6409199,0
+CTAS.US,D,19910410,000000,1.55742,1.57008,1.5363,1.54476,377628.59281236,0
+CTAS.US,D,19910411,000000,1.5532,1.57008,1.54476,1.57008,1252114.221477,0
+CTAS.US,D,19910412,000000,1.57008,1.57008,1.5532,1.57008,317999.99998854,0
+CTAS.US,D,19910415,000000,1.57008,1.57008,1.5363,1.56587,1223732.9493658,0
+CTAS.US,D,19910416,000000,1.56587,1.57008,1.5363,1.57008,3432688.5828889,0
+CTAS.US,D,19910417,000000,1.57008,1.57008,1.54899,1.57008,840429.74456591,0
+CTAS.US,D,19910418,000000,1.57008,1.57008,1.54899,1.57008,229977.81679309,0
+CTAS.US,D,19910419,000000,1.57008,1.57008,1.54476,1.56168,363425.63849631,0
+CTAS.US,D,19910422,000000,1.56168,1.56168,1.52785,1.54476,1905154.4817638,0
+CTAS.US,D,19910423,000000,1.54476,1.5532,1.52785,1.52785,996588.33247963,0
+CTAS.US,D,19910424,000000,1.52785,1.54476,1.51938,1.51938,1033502.0530061,0
+CTAS.US,D,19910425,000000,1.5363,1.5363,1.50459,1.51938,496869.35411268,0
+CTAS.US,D,19910426,000000,1.51938,1.51938,1.45391,1.45391,244180.77110914,0
+CTAS.US,D,19910429,000000,1.44125,1.48772,1.43699,1.46658,340714.87228583,0
+CTAS.US,D,19910430,000000,1.47922,1.4835,1.4497,1.4497,948317.17580447,0
+CTAS.US,D,19910501,000000,1.47081,1.47081,1.43699,1.4497,1442357.4360971,0
+CTAS.US,D,19910502,000000,1.47502,1.47502,1.4497,1.47081,741050.12522186,0
+CTAS.US,D,19910503,000000,1.46239,1.47502,1.45813,1.47081,482674.61197031,0
+CTAS.US,D,19910506,000000,1.47081,1.47081,1.44125,1.46239,2975562.0431228,0
+CTAS.US,D,19910507,000000,1.46239,1.46658,1.44537,1.45391,1311742.8143008,0
+CTAS.US,D,19910508,000000,1.4497,1.45813,1.41587,1.41587,1641108.4626116,0
+CTAS.US,D,19910509,000000,1.42008,1.45813,1.41587,1.43278,1030652.4287519,0
+CTAS.US,D,19910510,000000,1.45391,1.45813,1.43278,1.43699,408855.3830909,0
+CTAS.US,D,19910513,000000,1.45391,1.45391,1.43278,1.4497,533791.28681283,0
+CTAS.US,D,19910514,000000,1.45813,1.45813,1.43699,1.44537,159004.10608109,0
+CTAS.US,D,19910515,000000,1.45391,1.45813,1.43278,1.45813,360588.33250256,0
+CTAS.US,D,19910516,000000,1.45813,1.45813,1.43278,1.43278,442931.79762369,0
+CTAS.US,D,19910517,000000,1.43278,1.45813,1.43278,1.4497,1172624.4866969,0
+CTAS.US,D,19910520,000000,1.45391,1.45813,1.41587,1.45813,414529.99507841,0
+CTAS.US,D,19910521,000000,1.45813,1.46658,1.42851,1.43699,942638.45773011,0
+CTAS.US,D,19910522,000000,1.47502,1.47502,1.44125,1.47502,340714.87228583,0
+CTAS.US,D,19910523,000000,1.47502,1.47502,1.43699,1.43699,965353.33002743,0
+CTAS.US,D,19910524,000000,1.47502,1.47502,1.46658,1.47502,102208.7131642,0
+CTAS.US,D,19910528,000000,1.43699,1.4835,1.43699,1.4835,573534.10115949,0
+CTAS.US,D,19910529,000000,1.4835,1.49193,1.45391,1.49193,809194.74211375,0
+CTAS.US,D,19910530,000000,1.52785,1.57008,1.4835,1.57008,300959.73967874,0
+CTAS.US,D,19910531,000000,1.57008,1.62081,1.56168,1.62081,184552.17828532,0
+CTAS.US,D,19910603,000000,1.62081,1.66315,1.60391,1.62507,695632.69888773,0
+CTAS.US,D,19910604,000000,1.61242,1.6504,1.61242,1.6504,122086.27946775,0
+CTAS.US,D,19910605,000000,1.61242,1.65464,1.61242,1.65464,667230.89634241,0
+CTAS.US,D,19910606,000000,1.63776,1.70535,1.61663,1.69695,474162.69398903,0
+CTAS.US,D,19910607,000000,1.73922,1.73922,1.69695,1.69695,156158.58791369,0
+CTAS.US,D,19910610,000000,1.68429,1.70535,1.61242,1.63348,1286194.7420966,0
+CTAS.US,D,19910611,000000,1.62081,1.62081,1.58703,1.59126,136281.02161015,0
+CTAS.US,D,19910612,000000,1.58703,1.61242,1.57433,1.61242,93705.007356591,0
+CTAS.US,D,19910613,000000,1.57433,1.66315,1.57008,1.62081,931281.0215815,0
+CTAS.US,D,19910614,000000,1.62929,1.6504,1.60391,1.63348,317999.99998854,0
+CTAS.US,D,19910617,000000,1.58703,1.63776,1.58703,1.60391,56783.074656423,0
+CTAS.US,D,19910618,000000,1.59551,1.62081,1.56587,1.56587,1527534.1011251,0
+CTAS.US,D,19910619,000000,1.5363,1.57008,1.52785,1.57008,229977.81679309,0
+CTAS.US,D,19910620,000000,1.5532,1.5532,1.5004,1.5004,371945.76865121,0
+CTAS.US,D,19910621,000000,1.5532,1.5532,1.5004,1.5532,144801.15176505,0
+CTAS.US,D,19910624,000000,1.5363,1.5363,1.49193,1.5363,99375.513257267,0
+CTAS.US,D,19910625,000000,1.5532,1.5532,1.4835,1.4835,235656.53486742,0
+CTAS.US,D,19910626,000000,1.52785,1.52785,1.42433,1.46658,919931.79760649,0
+CTAS.US,D,19910627,000000,1.43278,1.4835,1.43278,1.43699,320841.41206911,0
+CTAS.US,D,19910628,000000,1.43278,1.5004,1.43278,1.5004,386140.51079361,0
+CTAS.US,D,19910701,000000,1.51938,1.51938,1.4497,1.47081,403176.66501658,0
+CTAS.US,D,19910702,000000,1.51938,1.5363,1.46658,1.53204,593411.66746305,0
+CTAS.US,D,19910703,000000,1.5532,1.57008,1.5532,1.56168,198746.92042772,0
+CTAS.US,D,19910705,000000,1.57008,1.57008,1.5363,1.57008,122086.27946775,0
+CTAS.US,D,19910708,000000,1.5363,1.59551,1.5363,1.57008,996588.33247963,0
+CTAS.US,D,19910709,000000,1.54476,1.60391,1.54476,1.57856,397502.05302908,0
+CTAS.US,D,19910710,000000,1.57008,1.62081,1.57008,1.62081,1788751.0264572,0
+CTAS.US,D,19910711,000000,1.62081,1.62081,1.57008,1.62081,831909.614411,0
+CTAS.US,D,19910712,000000,1.61663,1.62081,1.59551,1.62081,948317.17580447,0
+CTAS.US,D,19910715,000000,1.62081,1.63776,1.57008,1.61242,136281.02161015,0
+CTAS.US,D,19910716,000000,1.63776,1.68842,1.58703,1.63776,576371.40715327,0
+CTAS.US,D,19910717,000000,1.68842,1.70535,1.62929,1.70535,1649616.274506,0
+CTAS.US,D,19910718,000000,1.65464,1.70535,1.65464,1.65464,56783.074656423,0
+CTAS.US,D,19910719,000000,1.70535,1.70535,1.62081,1.62081,547981.92286847,0
+CTAS.US,D,19910722,000000,1.65464,1.65464,1.59551,1.59551,221470.00489866,0
+CTAS.US,D,19910723,000000,1.59972,1.63776,1.58703,1.58703,414529.99507841,0
+CTAS.US,D,19910724,000000,1.60391,1.62081,1.5363,1.5363,672909.61441677,0
+CTAS.US,D,19910725,000000,1.5363,1.63776,1.5363,1.62081,386140.51079361,0
+CTAS.US,D,19910726,000000,1.65464,1.65464,1.59126,1.59551,147646.66993244,0
+CTAS.US,D,19910729,000000,1.65464,1.66315,1.60391,1.66315,207267.05058262,0
+CTAS.US,D,19910730,000000,1.60391,1.66315,1.59972,1.60391,349235.00244073,0
+CTAS.US,D,19910731,000000,1.57856,1.62081,1.57856,1.57856,1950580.1202716,0
+CTAS.US,D,19910801,000000,1.58703,1.63776,1.58703,1.59972,79502.053040546,0
+CTAS.US,D,19910802,000000,1.59551,1.67159,1.59551,1.67159,403176.66501658,0
+CTAS.US,D,19910805,000000,1.62081,1.67571,1.62081,1.65464,363425.63849631,0
+CTAS.US,D,19910806,000000,1.63776,1.70535,1.63776,1.67159,951154.4817982,0
+CTAS.US,D,19910807,000000,1.65464,1.70535,1.65464,1.67571,6834133.9511518,0
+CTAS.US,D,19910808,000000,1.70535,1.70535,1.64619,1.70535,499723.08445376,0
+CTAS.US,D,19910809,000000,1.68842,1.68842,1.67997,1.67997,17036.154222974,0
+CTAS.US,D,19910812,000000,1.63776,1.63776,1.63776,1.63776,85180.771114868,0
+CTAS.US,D,19910813,000000,1.63776,1.67159,1.63776,1.63776,19877.566303547,0
+CTAS.US,D,19910814,000000,1.67159,1.67159,1.63776,1.65464,1218050.1252047,0
+CTAS.US,D,19910815,000000,1.63776,1.66315,1.62081,1.62081,394660.6409485,0
+CTAS.US,D,19910816,000000,1.66315,1.66315,1.62081,1.66315,198746.92042772,0
+CTAS.US,D,19910819,000000,1.60391,1.63776,1.5004,1.60391,1073240.761266,0
+CTAS.US,D,19910820,000000,1.62081,1.65464,1.57008,1.65464,505385.37818078,0
+CTAS.US,D,19910821,000000,1.65464,1.67159,1.60391,1.67159,698449.47444738,0
+CTAS.US,D,19910822,000000,1.67159,1.67159,1.65464,1.65464,102208.7131642,0
+CTAS.US,D,19910823,000000,1.67159,1.67159,1.61242,1.66315,2189082.1733064,0
+CTAS.US,D,19910826,000000,1.66315,1.67159,1.64619,1.66315,448602.30352434,0
+CTAS.US,D,19910827,000000,1.66315,1.77509,1.60391,1.7582,1680859.4891319,0
+CTAS.US,D,19910828,000000,1.77509,1.77509,1.72227,1.76657,139122.43369072,0
+CTAS.US,D,19910829,000000,1.77509,1.80045,1.72227,1.7582,1201013.9709817,0
+CTAS.US,D,19910830,000000,1.79197,1.79197,1.73079,1.76657,956841.41204615,0
+CTAS.US,D,19910903,000000,1.72227,1.76657,1.72227,1.72227,141963.84577129,0
+CTAS.US,D,19910904,000000,1.72227,1.7582,1.72227,1.7582,394660.6409485,0
+CTAS.US,D,19910905,000000,1.72227,1.74974,1.72227,1.73922,1655294.9925804,0
+CTAS.US,D,19910906,000000,1.72227,1.7582,1.72227,1.72227,440086.27945628,0
+CTAS.US,D,19910909,000000,1.74974,1.74974,1.68842,1.68842,556497.94693653,0
+CTAS.US,D,19910910,000000,1.74974,1.74974,1.67159,1.72227,945479.8698107,0
+CTAS.US,D,19910911,000000,1.70114,1.72227,1.67159,1.69695,329361.542224,0
+CTAS.US,D,19910912,000000,1.72227,1.72227,1.68842,1.69271,533791.28681283,0
+CTAS.US,D,19910913,000000,1.67159,1.72227,1.67159,1.72227,102208.7131642,0
+CTAS.US,D,19910916,000000,1.72227,1.73079,1.67159,1.72227,73823.334966221,0
+CTAS.US,D,19910917,000000,1.72227,1.73079,1.67997,1.67997,769439.60950665,0
+CTAS.US,D,19910918,000000,1.67997,1.73079,1.67997,1.73079,593411.66746305,0
+CTAS.US,D,19910919,000000,1.68842,1.72227,1.67997,1.72227,1763194.7420794,0
+CTAS.US,D,19910920,000000,1.67997,1.73079,1.67997,1.70535,1314592.438555,0
+CTAS.US,D,19910923,000000,1.67997,1.70535,1.67997,1.68842,494027.94203213,0
+CTAS.US,D,19910924,000000,1.70535,1.70535,1.67571,1.70535,411700.90125831,0
+CTAS.US,D,19910925,000000,1.70535,1.70535,1.67159,1.67571,269728.84331337,0
+CTAS.US,D,19910926,000000,1.70535,1.70535,1.67159,1.70535,1030652.4287519,0
+CTAS.US,D,19910927,000000,1.70535,1.70535,1.67159,1.70535,110724.73723228,0
+CTAS.US,D,19910930,000000,1.70535,1.70535,1.67159,1.67159,1016461.7926964,0
+CTAS.US,D,19911001,000000,1.70535,1.70535,1.66315,1.67159,741050.12522186,0
+CTAS.US,D,19911002,000000,1.67159,1.70535,1.67159,1.70535,635995.89389025,0
+CTAS.US,D,19911003,000000,1.70535,1.70535,1.5004,1.5363,19429169.304364,0
+CTAS.US,D,19911004,000000,1.50886,1.57008,1.45813,1.45813,12830691.888079,0
+CTAS.US,D,19911007,000000,1.5004,1.5004,1.4497,1.45813,9605274.4618599,0
+CTAS.US,D,19911008,000000,1.45813,1.49193,1.45813,1.49193,8631405.1077638,0
+CTAS.US,D,19911009,000000,1.51938,1.51938,1.4835,1.51938,2614973.7106203,0
+CTAS.US,D,19911010,000000,1.5363,1.5532,1.5004,1.5363,3997706.6599803,0
+CTAS.US,D,19911011,000000,1.5532,1.57008,1.5004,1.54476,2336724.737152,0
+CTAS.US,D,19911014,000000,1.51938,1.56168,1.51938,1.56168,712660.64093706,0
+CTAS.US,D,19911015,000000,1.57008,1.57008,1.51938,1.57008,2844951.5274134,0
+CTAS.US,D,19911016,000000,1.5363,1.59126,1.5363,1.57008,2827919.4792772,0
+CTAS.US,D,19911017,000000,1.57008,1.58703,1.56168,1.57008,2049955.6335288,0
+CTAS.US,D,19911018,000000,1.58703,1.60817,1.57008,1.60817,247009.86492924,0
+CTAS.US,D,19911021,000000,1.57008,1.62081,1.57008,1.57008,596253.0795436,0
+CTAS.US,D,19911022,000000,1.57008,1.62081,1.57008,1.57008,241343.46511538,0
+CTAS.US,D,19911023,000000,1.57433,1.60391,1.5532,1.60391,803511.91795258,0
+CTAS.US,D,19911024,000000,1.60391,1.60391,1.54476,1.57856,715489.73475712,0
+CTAS.US,D,19911025,000000,1.57856,1.57856,1.52785,1.5363,695632.69888773,0
+CTAS.US,D,19911028,000000,1.57008,1.57008,1.52785,1.5532,743887.43121559,0
+CTAS.US,D,19911029,000000,1.5532,1.5532,1.49193,1.50886,1235082.1733408,0
+CTAS.US,D,19911030,000000,1.51938,1.5363,1.46658,1.5363,5309437.1560204,0
+CTAS.US,D,19911031,000000,1.5363,1.57008,1.4835,1.54476,857465.89878892,0
+CTAS.US,D,19911101,000000,1.51938,1.57008,1.51938,1.57008,2424738.7081738,0
+CTAS.US,D,19911104,000000,1.5363,1.58703,1.5363,1.57008,942638.45773011,0
+CTAS.US,D,19911105,000000,1.58703,1.58703,1.5363,1.5363,3620078.067168,0
+CTAS.US,D,19911106,000000,1.5363,1.56168,1.5363,1.54899,329361.542224,0
+CTAS.US,D,19911107,000000,1.51938,1.5532,1.51938,1.51938,295281.02160441,0
+CTAS.US,D,19911108,000000,1.51938,1.5532,1.51938,1.54476,1678013.9709645,0
+CTAS.US,D,19911111,000000,1.54476,1.54476,1.51938,1.53204,346389.48427333,0
+CTAS.US,D,19911112,000000,1.54476,1.5532,1.51938,1.54476,2311172.558861,0
+CTAS.US,D,19911113,000000,1.5532,1.5532,1.51938,1.5532,70986.028972468,0
+CTAS.US,D,19911114,000000,1.51938,1.5532,1.51938,1.5532,579204.60706018,0
+CTAS.US,D,19911115,000000,1.5532,1.5532,1.51938,1.52785,2047126.5397087,0
+CTAS.US,D,19911118,000000,1.5004,1.54476,1.5004,1.5004,2155013.9709473,0
+CTAS.US,D,19911119,000000,1.5004,1.51938,1.47502,1.49193,1885289.2337207,0
+CTAS.US,D,19911120,000000,1.46658,1.49193,1.46658,1.46658,922769.10360023,0
+CTAS.US,D,19911121,000000,1.46658,1.50886,1.46658,1.49193,9693288.4328814,0
+CTAS.US,D,19911122,000000,1.50886,1.50886,1.46658,1.50886,1723439.6094722,0
+CTAS.US,D,19911125,000000,1.50886,1.50886,1.4835,1.5004,445773.20970428,0
+CTAS.US,D,19911126,000000,1.50886,1.51938,1.4835,1.5004,315158.58790796,0
+CTAS.US,D,19911127,000000,1.50886,1.51938,1.4835,1.50886,1851216.9252748,0
+CTAS.US,D,19911129,000000,1.51938,1.51938,1.4835,1.5004,264058.33741268,0
+CTAS.US,D,19911202,000000,1.51938,1.5363,1.5004,1.5363,1039172.5589068,0
+CTAS.US,D,19911203,000000,1.52785,1.54476,1.5004,1.52785,5530915.3730931,0
+CTAS.US,D,19911204,000000,1.5532,1.5532,1.52785,1.54476,232811.01670002,0
+CTAS.US,D,19911205,000000,1.5532,1.5532,1.51938,1.5532,519588.33249683,0
+CTAS.US,D,19911206,000000,1.5532,1.5532,1.51938,1.5532,1095955.6335632,0
+CTAS.US,D,19911209,000000,1.5532,1.5532,1.51938,1.5532,709815.12276966,0
+CTAS.US,D,19911210,000000,1.51938,1.5532,1.51938,1.51938,721168.45283148,0
+CTAS.US,D,19911211,000000,1.51938,1.5532,1.47502,1.52785,2362276.9154431,0
+CTAS.US,D,19911212,000000,1.5363,1.5363,1.47502,1.5363,1536046.0191064,0
+CTAS.US,D,19911213,000000,1.5363,1.54476,1.50886,1.5363,4074363.1948536,0
+CTAS.US,D,19911216,000000,1.53204,1.54476,1.51938,1.5363,641678.71805139,0
+CTAS.US,D,19911217,000000,1.54476,1.54476,1.51938,1.51938,1175461.7926906,0
+CTAS.US,D,19911218,000000,1.54476,1.54476,1.51938,1.54476,1501969.6045736,0
+CTAS.US,D,19911219,000000,1.50886,1.54476,1.50886,1.52785,5423027.9418548,0
+CTAS.US,D,19911220,000000,1.54476,1.54476,1.50886,1.5363,1181136.4046781,0
+CTAS.US,D,19911223,000000,1.54476,1.54476,1.50886,1.54476,2927299.0986213,0
+CTAS.US,D,19911224,000000,1.54476,1.54476,1.50886,1.54476,1499140.5107535,0
+CTAS.US,D,19911226,000000,1.54476,1.56168,1.5363,1.56168,1132873.4601766,0
+CTAS.US,D,19911227,000000,1.56168,1.57856,1.5363,1.5363,1257788.8334645,0
+CTAS.US,D,19911230,000000,1.57856,1.63776,1.5532,1.62081,2316847.1708485,0
+CTAS.US,D,19911231,000000,1.63776,1.70535,1.60391,1.70535,1073240.761266,0
+CTAS.US,D,19920102,000000,1.70535,1.70535,1.67159,1.69695,3160114.2214082,0
+CTAS.US,D,19920103,000000,1.67997,1.77509,1.67997,1.72227,2384983.5755667,0
+CTAS.US,D,19920106,000000,1.72227,1.78355,1.72227,1.77509,2915941.6624726,0
+CTAS.US,D,19920107,000000,1.72227,1.95259,1.72227,1.91031,6655264.5970277,0
+CTAS.US,D,19920108,000000,1.8934,1.91031,1.87655,1.87655,2984073.9611041,0
+CTAS.US,D,19920109,000000,1.91031,1.94416,1.87655,1.90186,4159535.7537949,0
+CTAS.US,D,19920110,000000,1.94416,1.94416,1.8934,1.93567,403176.66501658,0
+CTAS.US,D,19920113,000000,1.87655,1.94416,1.87655,1.94416,752407.5613705,0
+CTAS.US,D,19920114,000000,1.92723,1.94416,1.8934,1.8934,655877.56628062,0
+CTAS.US,D,19920115,000000,1.94416,1.94416,1.8934,1.8934,953999.99996561,0
+CTAS.US,D,19920116,000000,1.8934,1.94416,1.8934,1.94416,465642.56383416,0
+CTAS.US,D,19920117,000000,1.91879,1.98009,1.8934,1.98009,496869.35411268,0
+CTAS.US,D,19920120,000000,1.98009,1.98009,1.92723,1.93993,403176.66501658,0
+CTAS.US,D,19920121,000000,1.96111,1.96111,1.91879,1.92302,1076082.1733465,0
+CTAS.US,D,19920122,000000,1.91879,1.99699,1.91879,1.98856,990905.50831849,0
+CTAS.US,D,19920123,000000,1.99699,1.99699,1.95259,1.95259,170353.33005609,0
+CTAS.US,D,19920124,000000,1.95259,1.99699,1.95259,1.95259,1550244.8673356,0
+CTAS.US,D,19920127,000000,1.94416,1.98009,1.94416,1.94416,863144.61686324,0
+CTAS.US,D,19920128,000000,1.98009,1.98009,1.92723,1.92723,1192497.9469136,0
+CTAS.US,D,19920129,000000,1.98009,2.01386,1.92723,1.96111,1717756.7853111,0
+CTAS.US,D,19920130,000000,2.01386,2.01386,1.96111,1.96951,414529.99507841,0
+CTAS.US,D,19920131,000000,1.96111,2.00546,1.96111,1.98856,346389.48427333,0
+CTAS.US,D,19920203,000000,1.96111,2.00546,1.93567,1.96951,1260642.5638055,0
+CTAS.US,D,19920204,000000,1.96951,1.96951,1.91031,1.92723,1544578.4675217,0
+CTAS.US,D,19920205,000000,1.94416,1.96111,1.91031,1.96111,1450865.2479915,0
+CTAS.US,D,19920206,000000,1.96111,1.98009,1.93567,1.96951,1385570.2553538,0
+CTAS.US,D,19920207,000000,1.99699,1.99699,1.95259,1.99699,553652.42876912,0
+CTAS.US,D,19920210,000000,1.99699,1.99699,1.95259,1.98009,488349.22395781,0
+CTAS.US,D,19920211,000000,1.98856,1.99699,1.95259,1.95259,496869.35411268,0
+CTAS.US,D,19920212,000000,1.99699,2.02231,1.95259,2.02231,590570.25538246,0
+CTAS.US,D,19920213,000000,1.98856,2.0984,1.98856,2.03078,1360005.7588023,0
+CTAS.US,D,19920214,000000,2.08144,2.08144,2.03078,2.03078,465642.56383416,0
+CTAS.US,D,19920218,000000,2.0984,2.11527,2.0984,2.0984,1743317.1757758,0
+CTAS.US,D,19920219,000000,2.0984,2.19126,2.0984,2.183,4318539.8598754,0
+CTAS.US,D,19920220,000000,2.16596,2.19126,2.1237,2.14922,2666086.279376,0
+CTAS.US,D,19920221,000000,2.1237,2.14922,2.03927,2.03927,1578638.4577072,0
+CTAS.US,D,19920224,000000,2.08144,2.13213,2.04768,2.08144,650190.63603267,0
+CTAS.US,D,19920225,000000,2.0984,2.11527,2.04768,2.11527,883013.97099316,0
+CTAS.US,D,19920226,000000,2.08144,2.1237,2.08144,2.08998,902891.53729667,0
+CTAS.US,D,19920227,000000,2.13213,2.13213,2.06461,2.06461,988068.20232476,0
+CTAS.US,D,19920228,000000,2.0984,2.0984,2.06461,2.06461,161837.30598802,0
+CTAS.US,D,19920302,000000,2.0984,2.0984,2.0561,2.0984,1726289.2337265,0
+CTAS.US,D,19920303,000000,2.05824,2.08361,2.02446,2.04136,919931.79760649,0
+CTAS.US,D,19920304,000000,2.02446,2.05824,2.02446,2.05824,567855.38308517,0
+CTAS.US,D,19920305,000000,1.98009,2.03288,1.98009,1.98009,817710.76618181,0
+CTAS.US,D,19920306,000000,1.96319,2.01605,1.87865,1.9378,1842684.4768595,0
+CTAS.US,D,19920309,000000,1.88712,1.96319,1.88712,1.94624,2277100.250415,0
+CTAS.US,D,19920310,000000,2.00546,2.01605,1.94624,2.01605,769439.60950665,0
+CTAS.US,D,19920311,000000,2.01605,2.01605,1.98009,1.99699,1473580.1202888,0
+CTAS.US,D,19920312,000000,1.98009,1.99699,1.96319,1.99699,979552.17825662,0
+CTAS.US,D,19920313,000000,1.98009,2.01605,1.98009,2.01605,113570.25539967,0
+CTAS.US,D,19920316,000000,1.96319,2.01605,1.96319,1.96319,122086.27946775,0
+CTAS.US,D,19920317,000000,2.03288,2.03288,1.97163,1.97163,388986.028961,0
+CTAS.US,D,19920318,000000,2.03288,2.03288,1.98009,1.98009,258371.40716471,0
+CTAS.US,D,19920319,000000,2.03288,2.03288,1.98856,2.03288,275423.98573498,0
+CTAS.US,D,19920320,000000,1.98856,2.03288,1.98856,1.98856,982397.69642403,0
+CTAS.US,D,19920323,000000,2.03288,2.03288,1.98009,2.03288,150488.08201301,0
+CTAS.US,D,19920324,000000,2.04983,2.04983,2.01605,2.04983,258371.40716471,0
+CTAS.US,D,19920325,000000,2.04983,2.04983,2.01605,2.03715,644511.91795831,0
+CTAS.US,D,19920326,000000,2.01605,2.04983,2.01605,2.04558,90851.277015552,0
+CTAS.US,D,19920327,000000,2.04983,2.04983,1.98009,1.98009,391815.12278111,0
+CTAS.US,D,19920330,000000,2.01605,2.01605,1.94624,1.94624,547981.92286847,0
+CTAS.US,D,19920331,000000,1.98009,1.98009,1.87865,1.92936,6433802.8043029,0
+CTAS.US,D,19920401,000000,1.92936,1.92936,1.87865,1.92936,1303230.8963195,0
+CTAS.US,D,19920402,000000,1.87865,1.92936,1.87865,1.87865,2913092.0382184,0
+CTAS.US,D,19920403,000000,1.92936,1.92936,1.84488,1.84488,776543.13970808,0
+CTAS.US,D,19920406,000000,1.87865,1.87865,1.82795,1.84488,1120095.3179877,0
+CTAS.US,D,19920407,000000,1.86175,1.87865,1.82795,1.84488,1963370.580721,0
+CTAS.US,D,19920408,000000,1.87865,1.89555,1.84488,1.89555,1655294.9925804,0
+CTAS.US,D,19920409,000000,1.89555,1.94624,1.87865,1.94624,1893797.0456152,0
+CTAS.US,D,19920410,000000,1.96319,1.98009,1.92936,1.94624,672909.61441677,0
+CTAS.US,D,19920413,000000,1.99699,1.99699,1.94624,1.99699,972448.64805523,0
+CTAS.US,D,19920414,000000,1.96319,2.06674,1.96319,2.06674,621801.15174784,0
+CTAS.US,D,19920415,000000,2.06674,2.06674,2.01605,2.06674,843267.05055968,0
+CTAS.US,D,19920416,000000,2.06674,2.08361,2.01605,2.01605,509643.3902148,0
+CTAS.US,D,19920420,000000,2.04983,2.04983,1.94624,1.94624,479837.30597658,0
+CTAS.US,D,19920421,000000,1.98009,1.98009,1.94624,1.94624,184552.17828532,0
+CTAS.US,D,19920422,000000,1.94624,1.99699,1.94624,1.96319,271145.44326683,0
+CTAS.US,D,19920423,000000,1.98009,1.98009,1.94624,1.94624,100792.11321073,0
+CTAS.US,D,19920424,000000,1.94624,1.98009,1.94624,1.98009,224294.99263194,0
+CTAS.US,D,19920427,000000,1.94624,1.98009,1.87865,1.87865,577796.21928038,0
+CTAS.US,D,19920428,000000,1.89555,1.89555,1.77509,1.77509,346389.48427333,0
+CTAS.US,D,19920429,000000,1.82795,1.82795,1.77509,1.811,371945.76865121,0
+CTAS.US,D,19920430,000000,1.811,1.811,1.77509,1.811,687100.25047233,0
+CTAS.US,D,19920501,000000,1.811,1.811,1.77509,1.811,268316.34944672,0
+CTAS.US,D,19920504,000000,1.811,1.84488,1.79197,1.84488,567855.38308517,0
+CTAS.US,D,19920505,000000,1.84488,1.96319,1.84488,1.96319,851783.07462778,0
+CTAS.US,D,19920506,000000,1.96319,1.98009,1.91241,1.98009,1307493.0144404,0
+CTAS.US,D,19920507,000000,2.01605,2.03288,1.98009,2.01605,1127182.4238418,0
+CTAS.US,D,19920508,000000,1.98009,2.01605,1.98009,1.99699,415958.91329234,0
+CTAS.US,D,19920511,000000,2.01605,2.06674,1.98009,2.01605,1201013.9709817,0
+CTAS.US,D,19920512,000000,2.04983,2.08361,1.98009,2.01605,633162.69398334,0
+CTAS.US,D,19920513,000000,2.01605,2.01605,1.98009,1.98009,204429.74458886,0
+CTAS.US,D,19920514,000000,1.98009,2.01605,1.98009,2.01605,93705.007356591,0
+CTAS.US,D,19920515,000000,1.94624,1.94624,1.91241,1.92936,587732.94938868,0
+CTAS.US,D,19920518,000000,1.96319,1.96319,1.91241,1.91241,420208.71315273,0
+CTAS.US,D,19920519,000000,1.91241,1.96319,1.91241,1.96319,949737.88184472,0
+CTAS.US,D,19920520,000000,1.96319,1.99699,1.92936,1.99699,814873.46018804,0
+CTAS.US,D,19920521,000000,1.99699,1.99699,1.94624,1.99699,232811.01670002,0
+CTAS.US,D,19920522,000000,1.94624,1.99699,1.92936,1.92936,418796.21928607,0
+CTAS.US,D,19920526,000000,1.91241,1.96319,1.91241,1.96319,146217.75171851,0
+CTAS.US,D,19920527,000000,1.91241,1.96319,1.87865,1.87865,643087.1058312,0
+CTAS.US,D,19920528,000000,1.91241,1.91241,1.84488,1.86175,370525.06261092,0
+CTAS.US,D,19920529,000000,1.87865,1.99699,1.86175,1.94624,1006525.062588,0
+CTAS.US,D,19920601,000000,1.99699,1.99699,1.94624,1.99699,379045.19276582,0
+CTAS.US,D,19920602,000000,1.99699,2.04983,1.94624,2.04983,532366.47468576,0
+CTAS.US,D,19920603,000000,2.04983,2.06674,1.99699,2.01605,718339.35901134,0
+CTAS.US,D,19920604,000000,2.06674,2.06674,2.01605,2.01605,1253539.0336041,0
+CTAS.US,D,19920605,000000,2.01605,2.06674,2.01605,2.04983,664381.27208823,0
+CTAS.US,D,19920608,000000,2.01605,2.04983,2.01605,2.03288,201592.43859511,0
+CTAS.US,D,19920609,000000,2.03288,2.03288,1.94624,1.96319,651623.66033341,0
+CTAS.US,D,19920610,000000,1.99699,1.99699,1.96319,1.99699,170353.33005609,0
+CTAS.US,D,19920611,000000,1.96319,1.99699,1.96319,1.96319,320841.41206911,0
+CTAS.US,D,19920612,000000,1.98009,1.99699,1.96319,1.99699,357738.70824834,0
+CTAS.US,D,19920615,000000,1.96319,1.99699,1.89555,1.89555,1405439.6094837,0
+CTAS.US,D,19920616,000000,1.89555,1.94624,1.77509,1.77509,538049.2988469,0
+CTAS.US,D,19920617,000000,1.82795,1.82795,1.72437,1.7582,596253.0795436,0
+CTAS.US,D,19920618,000000,1.7582,1.7582,1.62296,1.65672,1399760.8914094,0
+CTAS.US,D,19920619,000000,1.67367,1.70749,1.62296,1.70749,1687950.7010728,0
+CTAS.US,D,19920622,000000,1.70749,1.70749,1.65672,1.65672,2109588.3324395,0
+CTAS.US,D,19920623,000000,1.69054,1.69054,1.65672,1.69054,2416226.7901926,0
+CTAS.US,D,19920624,000000,1.69054,1.70749,1.65672,1.68213,897221.03139598,0
+CTAS.US,D,19920625,000000,1.70749,1.70749,1.67367,1.70749,438661.46732917,0
+CTAS.US,D,19920626,000000,1.67367,1.70749,1.63986,1.63986,214362.3686104,0
+CTAS.US,D,19920629,000000,1.68213,1.72437,1.67367,1.72437,2186244.8673127,0
+CTAS.US,D,19920630,000000,1.72437,1.811,1.71594,1.811,810615.44815401,0
+CTAS.US,D,19920701,000000,1.82795,1.91241,1.77509,1.87865,1463639.2840936,0
+CTAS.US,D,19920702,000000,1.87865,1.91241,1.86175,1.91241,1382720.6310996,0
+CTAS.US,D,19920706,000000,1.91241,1.91241,1.86175,1.91241,887276.089114,0
+CTAS.US,D,19920707,000000,1.91241,1.92936,1.84488,1.84488,2132303.2047368,0
+CTAS.US,D,19920708,000000,1.82795,1.87865,1.82795,1.84488,298126.53977181,0
+CTAS.US,D,19920709,000000,1.87865,1.91241,1.86175,1.86175,1628318.0021622,0
+CTAS.US,D,19920710,000000,1.86175,1.89555,1.82795,1.82795,1132873.4601766,0
+CTAS.US,D,19920713,000000,1.86175,1.86175,1.81951,1.84488,65307.310898143,0
+CTAS.US,D,19920714,000000,1.86175,1.86175,1.811,1.86175,613281.02159293,0
+CTAS.US,D,19920715,000000,1.85329,1.86175,1.81951,1.81951,326516.02405661,0
+CTAS.US,D,19920716,000000,1.86175,1.86175,1.79197,1.82795,447185.7035709,0
+CTAS.US,D,19920717,000000,1.79197,1.82795,1.72437,1.72437,606181.59747835,0
+CTAS.US,D,19920720,000000,1.74137,1.74137,1.70749,1.70749,451447.82169174,0
+CTAS.US,D,19920721,000000,1.74137,1.74137,1.72437,1.74137,180290.06016445,0
+CTAS.US,D,19920722,000000,1.72437,1.74137,1.67367,1.68213,616122.43367352,0
+CTAS.US,D,19920723,000000,1.70749,1.70749,1.66513,1.67367,1574380.4456731,0
+CTAS.US,D,19920724,000000,1.67367,1.70749,1.65672,1.70749,1176882.4987309,0
+CTAS.US,D,19920727,000000,1.70749,1.70749,1.69902,1.70749,275423.98573498,0
+CTAS.US,D,19920728,000000,1.70749,1.74137,1.69054,1.74137,928443.71558773,0
+CTAS.US,D,19920729,000000,1.74137,1.79197,1.74137,1.78355,874497.94692506,0
+CTAS.US,D,19920730,000000,1.79197,1.811,1.77509,1.811,904312.24333697,0
+CTAS.US,D,19920731,000000,1.811,1.84488,1.79197,1.84488,574942.48893934,0
+CTAS.US,D,19920803,000000,1.84488,1.84488,1.79197,1.79197,364846.34453659,0
+CTAS.US,D,19920804,000000,1.84488,1.84488,1.79197,1.82795,698449.47444738,0
+CTAS.US,D,19920805,000000,1.811,1.82795,1.77509,1.82795,688516.85042581,0
+CTAS.US,D,19920806,000000,1.77509,1.82795,1.7582,1.7582,259796.21929182,0
+CTAS.US,D,19920807,000000,1.80255,1.811,1.7582,1.77509,159004.10608109,0
+CTAS.US,D,19920810,000000,1.7582,1.811,1.7582,1.77509,309483.97592046,0
+CTAS.US,D,19920811,000000,1.811,1.811,1.7582,1.77509,366267.05057688,0
+CTAS.US,D,19920812,000000,1.811,1.811,1.77509,1.811,164670.50589495,0
+CTAS.US,D,19920813,000000,1.811,1.811,1.77509,1.811,1242181.5974554,0
+CTAS.US,D,19920814,000000,1.77509,1.811,1.77509,1.77509,445773.20970428,0
+CTAS.US,D,19920817,000000,1.77509,1.811,1.77509,1.78355,134868.5277435,0
+CTAS.US,D,19920818,000000,1.811,1.811,1.77509,1.77509,222882.4987653,0
+CTAS.US,D,19920819,000000,1.811,1.811,1.77509,1.77509,398914.54689572,0
+CTAS.US,D,19920820,000000,1.811,1.811,1.77509,1.811,299539.03363846,0
+CTAS.US,D,19920821,000000,1.7582,1.811,1.7582,1.7582,127764.99754207,0
+CTAS.US,D,19920824,000000,1.74137,1.79197,1.74137,1.74137,237081.34699452,0
+CTAS.US,D,19920825,000000,1.77509,1.77509,1.69054,1.69054,515326.21437598,0
+CTAS.US,D,19920826,000000,1.70749,1.72437,1.63986,1.65672,322258.01202257,0
+CTAS.US,D,19920827,000000,1.67367,1.69054,1.65672,1.69054,438661.46732917,0
+CTAS.US,D,19920828,000000,1.70749,1.70749,1.67367,1.70749,540874.28658018,0
+CTAS.US,D,19920831,000000,1.70749,1.70749,1.67367,1.70749,353484.80230113,0
+CTAS.US,D,19920901,000000,1.72437,1.77509,1.70749,1.77509,586316.34943525,0
+CTAS.US,D,19920902,000000,1.77509,1.811,1.7582,1.811,1413959.7396386,0
+CTAS.US,D,19920903,000000,1.811,1.84488,1.7582,1.811,648778.14216601,0
+CTAS.US,D,19920904,000000,1.82795,1.84488,1.79197,1.82795,232811.01670002,0
+CTAS.US,D,19920908,000000,1.811,1.84488,1.77509,1.811,890109.28902096,0
+CTAS.US,D,19920909,000000,1.811,1.82795,1.77509,1.82795,269728.84331337,0
+CTAS.US,D,19920910,000000,1.82795,1.82795,1.77509,1.81951,326516.02405661,0
+CTAS.US,D,19920911,000000,1.79197,1.82795,1.79197,1.82795,90851.277015552,0
+CTAS.US,D,19920914,000000,1.811,1.88712,1.811,1.84488,780801.15174211,0
+CTAS.US,D,19920915,000000,1.86175,1.86175,1.82795,1.82795,1095955.6335632,0
+CTAS.US,D,19920916,000000,1.811,1.86175,1.811,1.83639,694203.78067376,0
+CTAS.US,D,19920917,000000,1.86175,1.87865,1.811,1.87865,496869.35411268,0
+CTAS.US,D,19920918,000000,1.811,1.87865,1.811,1.85329,633162.69398334,0
+CTAS.US,D,19920921,000000,1.811,1.87865,1.811,1.86175,127764.99754207,0
+CTAS.US,D,19920922,000000,1.84488,1.86175,1.82795,1.82795,58211.992870355,0
+CTAS.US,D,19920923,000000,1.86175,1.86175,1.82795,1.82795,244180.77110914,0
+CTAS.US,D,19920924,000000,1.84488,1.84488,1.82795,1.84488,52525.062622388,0
+CTAS.US,D,19920925,000000,1.84488,1.84488,1.82795,1.82795,174623.6603506,0
+CTAS.US,D,19920928,000000,1.84488,1.84488,1.811,1.84488,665810.19030216,0
+CTAS.US,D,19920929,000000,1.84488,1.84488,1.811,1.811,164670.50589495,0
+CTAS.US,D,19920930,000000,1.84488,1.84488,1.811,1.84488,241343.46511538,0
+CTAS.US,D,19921001,000000,1.84488,1.84488,1.811,1.811,398914.54689572,0
+CTAS.US,D,19921002,000000,1.811,1.811,1.74137,1.7582,858878.39265558,0
+CTAS.US,D,19921005,000000,1.74137,1.7582,1.69054,1.72437,589145.44325539,0
+CTAS.US,D,19921006,000000,1.7582,1.7582,1.70749,1.7582,251284.30131057,0
+CTAS.US,D,19921007,000000,1.7582,1.7582,1.67367,1.70749,820548.07217554,0
+CTAS.US,D,19921008,000000,1.67367,1.71594,1.67367,1.70749,1178299.0986844,0
+CTAS.US,D,19921009,000000,1.72437,1.7582,1.70749,1.74137,1260642.5638055,0
+CTAS.US,D,19921012,000000,1.74137,1.77509,1.70749,1.77509,1462222.6841402,0
+CTAS.US,D,19921013,000000,1.7582,1.79197,1.7582,1.77509,635995.89389025,0
+CTAS.US,D,19921014,000000,1.77509,1.79197,1.77509,1.78355,144801.15176505,0
+CTAS.US,D,19921015,000000,1.77509,1.77509,1.74137,1.77509,143384.55181158,0
+CTAS.US,D,19921016,000000,1.74137,1.74137,1.72437,1.74137,193072.30844021,0
+CTAS.US,D,19921019,000000,1.74137,1.74137,1.69054,1.72437,611868.52772631,0
+CTAS.US,D,19921020,000000,1.72437,1.74137,1.70749,1.70749,557918.65297682,0
+CTAS.US,D,19921021,000000,1.70749,1.70749,1.67367,1.69054,2562444.5419111,0
+CTAS.US,D,19921022,000000,1.69054,1.72437,1.67367,1.68213,2786751.8528034,0
+CTAS.US,D,19921023,000000,1.69054,1.72437,1.67367,1.72437,467059.16378764,0
+CTAS.US,D,19921026,000000,1.67367,1.72437,1.67367,1.72437,107883.3251517,0
+CTAS.US,D,19921027,000000,1.72437,1.74137,1.67367,1.74137,589145.44325539,0
+CTAS.US,D,19921028,000000,1.74137,1.74137,1.70749,1.74137,1889539.0335811,0
+CTAS.US,D,19921029,000000,1.7582,1.79197,1.74137,1.79197,870239.93489104,0
+CTAS.US,D,19921030,000000,1.79197,1.79197,1.74137,1.79197,965353.33002743,0
+CTAS.US,D,19921102,000000,1.79197,1.82795,1.7582,1.81951,4119784.7272741,0
+CTAS.US,D,19921103,000000,1.82795,1.82795,1.79197,1.82795,1831335.2528844,0
+CTAS.US,D,19921104,000000,1.82795,1.82795,1.79197,1.79197,735363.1949739,0
+CTAS.US,D,19921105,000000,1.77509,1.82795,1.77509,1.80255,1750416.5998904,0
+CTAS.US,D,19921106,000000,1.82795,1.84488,1.811,1.83639,2048530.8214017,0
+CTAS.US,D,19921109,000000,1.83639,1.86175,1.82795,1.86175,2712928.5178373,0
+CTAS.US,D,19921110,000000,1.86175,1.91241,1.84488,1.91241,1808616.2745003,0
+CTAS.US,D,19921111,000000,1.87865,1.92936,1.87865,1.92936,1920761.7177728,0
+CTAS.US,D,19921112,000000,1.92936,1.92936,1.89555,1.92936,1750416.5998904,0
+CTAS.US,D,19921113,000000,1.92092,1.92936,1.91241,1.92936,839004.93243884,0
+CTAS.US,D,19921116,000000,1.91241,1.92936,1.91241,1.92936,166099.42410888,0
+CTAS.US,D,19921117,000000,1.92936,1.92936,1.91241,1.92936,72398.522839113,0
+CTAS.US,D,19921118,000000,1.91241,1.94624,1.91241,1.92936,1582896.4697412,0
+CTAS.US,D,19921119,000000,1.94624,1.94624,1.91241,1.91241,195913.72052079,0
+CTAS.US,D,19921120,000000,1.94624,1.94624,1.91241,1.94624,1015036.9805693,0
+CTAS.US,D,19921123,000000,1.92092,1.94624,1.91241,1.94624,1731959.7396271,0
+CTAS.US,D,19921124,000000,1.94624,1.94624,1.91241,1.92936,668651.60238275,0
+CTAS.US,D,19921125,000000,1.92936,1.92936,1.91241,1.91241,364846.34453659,0
+CTAS.US,D,19921127,000000,1.92936,1.92936,1.89555,1.91241,682842.2384383,0
+CTAS.US,D,19921130,000000,1.92936,1.92936,1.87865,1.91241,362009.03854284,0
+CTAS.US,D,19921201,000000,1.91241,1.91241,1.84488,1.87865,1078927.6915139,0
+CTAS.US,D,19921202,000000,1.87865,1.87865,1.84488,1.84488,1401181.5974497,0
+CTAS.US,D,19921203,000000,1.84488,1.87865,1.82795,1.86175,2762608.0622922,0
+CTAS.US,D,19921204,000000,1.85329,1.87865,1.82795,1.86175,2086873.4601422,0
+CTAS.US,D,19921207,000000,1.86175,1.86175,1.82795,1.86175,901470.83125638,0
+CTAS.US,D,19921208,000000,1.82795,1.86175,1.82795,1.84488,1000846.3445137,0
+CTAS.US,D,19921209,000000,1.86175,1.86175,1.82795,1.84488,2646208.7130725,0
+CTAS.US,D,19921210,000000,1.86175,1.86175,1.82795,1.86175,566438.78313169,0
+CTAS.US,D,19921211,000000,1.82795,1.86175,1.811,1.81951,1436674.6119359,0
+CTAS.US,D,19921214,000000,1.811,1.84488,1.77509,1.811,1395515.1976358,0
+CTAS.US,D,19921215,000000,1.77509,1.811,1.7582,1.811,634583.40002359,0
+CTAS.US,D,19921216,000000,1.80255,1.811,1.77509,1.79197,195913.72052079,0
+CTAS.US,D,19921217,000000,1.79197,1.811,1.77509,1.811,2701579.2938623,0
+CTAS.US,D,19921218,000000,1.811,1.811,1.77509,1.811,1054792.1131763,0
+CTAS.US,D,19921221,000000,1.811,1.811,1.77509,1.79197,536624.48671979,0
+CTAS.US,D,19921222,000000,1.79197,1.79197,1.77509,1.77509,511072.30842873,0
+CTAS.US,D,19921223,000000,1.79197,1.79197,1.7582,1.7582,1209529.9950497,0
+CTAS.US,D,19921224,000000,1.77509,1.77509,1.74137,1.7582,4372489.7346251,0
+CTAS.US,D,19921228,000000,1.7582,1.77509,1.74137,1.77509,102208.7131642,0
+CTAS.US,D,19921229,000000,1.74137,1.79197,1.74137,1.79197,1814299.0986614,0
+CTAS.US,D,19921230,000000,1.79197,1.811,1.7582,1.811,1695050.1251875,0
+CTAS.US,D,19921231,000000,1.811,1.84488,1.80255,1.84488,9091356.6352634,0
+CTAS.US,D,19930104,000000,1.84488,1.92936,1.84488,1.92936,1483525.0625708,0
+CTAS.US,D,19930105,000000,1.91241,1.99699,1.91241,1.96319,495452.75415925,0
+CTAS.US,D,19930106,000000,1.98009,2.06674,1.94624,1.98009,1577225.9638406,0
+CTAS.US,D,19930107,000000,1.98009,1.98009,1.92936,1.96319,496869.35411268,0
+CTAS.US,D,19930108,000000,1.96319,1.98009,1.94624,1.98009,844687.75659998,0
+CTAS.US,D,19930111,000000,1.94624,1.98009,1.91241,1.92936,1416797.0456324,0
+CTAS.US,D,19930112,000000,1.96319,1.96319,1.94624,1.94624,563597.37105114,0
+CTAS.US,D,19930113,000000,1.94624,1.96319,1.92936,1.96319,601927.6915311,0
+CTAS.US,D,19930114,000000,1.96319,1.96319,1.94624,1.96319,2081190.635981,0
+CTAS.US,D,19930115,000000,1.96319,1.96319,1.94624,1.94624,979552.17825662,0
+CTAS.US,D,19930118,000000,1.96319,1.96319,1.94624,1.94624,1201013.9709817,0
+CTAS.US,D,19930119,000000,1.92936,1.96319,1.87865,1.91241,1212379.619304,0
+CTAS.US,D,19930120,000000,1.87865,1.91241,1.87865,1.91241,149063.26988591,0
+CTAS.US,D,19930121,000000,1.91241,1.91241,1.84488,1.86175,1010783.074622,0
+CTAS.US,D,19930122,000000,1.84488,1.87865,1.84488,1.87865,721168.45283148,0
+CTAS.US,D,19930125,000000,1.84488,1.87865,1.84488,1.87865,3080616.2744544,0
+CTAS.US,D,19930126,000000,1.84488,1.91241,1.84488,1.91241,3182837.3058791,0
+CTAS.US,D,19930127,000000,1.86175,1.91241,1.86175,1.86175,384719.80475332,0
+CTAS.US,D,19930128,000000,1.91241,1.96319,1.86175,1.96319,2203276.9154488,0
+CTAS.US,D,19930129,000000,1.96319,2.03288,1.96319,2.01605,1044863.5952416,0
+CTAS.US,D,19930201,000000,2.03288,2.03288,1.99699,2.01605,4684802.8043657,0
+CTAS.US,D,19930202,000000,2.03288,2.03288,1.99699,2.03288,729700.9012468,0
+CTAS.US,D,19930203,000000,2.03288,2.03288,1.99699,2.01605,400339.35902283,0
+CTAS.US,D,19930204,000000,2.03288,2.03288,1.99699,2.03288,821972.88430269,0
+CTAS.US,D,19930205,000000,2.03288,2.03288,2.01605,2.01605,1998855.3830335,0
+CTAS.US,D,19930208,000000,1.99699,2.03288,1.98009,2.03288,266891.53731961,0
+CTAS.US,D,19930209,000000,2.03288,2.03288,1.98009,1.98009,393231.72273458,0
+CTAS.US,D,19930210,000000,2.03288,2.03288,1.98009,2.02446,428724.73722082,0
+CTAS.US,D,19930211,000000,2.03288,2.03288,1.99699,2.03288,76652.428786328,0
+CTAS.US,D,19930212,000000,1.99699,2.03288,1.98009,2.03288,479837.30597658,0
+CTAS.US,D,19930216,000000,1.98009,2.03288,1.96319,1.96319,1161262.9444614,0
+CTAS.US,D,19930217,000000,1.96319,1.98009,1.89555,1.92092,1002267.050554,0
+CTAS.US,D,19930218,000000,1.94624,1.96319,1.89555,1.89555,379045.19276582,0
+CTAS.US,D,19930219,000000,1.92936,1.99699,1.91241,1.96319,914244.8673585,0
+CTAS.US,D,19930222,000000,1.96319,1.99699,1.92936,1.94624,525262.94448429,0
+CTAS.US,D,19930223,000000,1.96319,1.96319,1.92936,1.96319,610443.7155992,0
+CTAS.US,D,19930224,000000,1.92936,1.92936,1.87865,1.92936,762344.29147885,0
+CTAS.US,D,19930225,000000,1.92936,1.92936,1.89555,1.91241,398914.54689572,0
+CTAS.US,D,19930226,000000,1.92936,1.92936,1.89555,1.89555,136281.02161015,0
+CTAS.US,D,19930301,000000,1.92936,1.92936,1.89555,1.91241,1898055.0576492,0
+CTAS.US,D,19930302,000000,1.92936,1.99699,1.89555,1.98009,2287041.0866102,0
+CTAS.US,D,19930303,000000,1.9822,2.05191,1.94837,2.035,1560177.4913571,0
+CTAS.US,D,19930304,000000,2.035,2.035,2.00122,2.035,1976136.4046494,0
+CTAS.US,D,19930305,000000,2.035,2.06884,2.00122,2.0434,1474996.7202422,0
+CTAS.US,D,19930308,000000,2.05191,2.08574,2.035,2.07728,1994589.1588259,0
+CTAS.US,D,19930309,000000,2.08574,2.08574,2.05191,2.06884,657294.1662341,0
+CTAS.US,D,19930310,000000,2.08574,2.08574,2.05191,2.06884,735363.1949739,0
+CTAS.US,D,19930311,000000,2.05191,2.06884,2.035,2.06884,1919353.329993,0
+CTAS.US,D,19930312,000000,2.06884,2.06884,2.035,2.05191,293868.52773777,0
+CTAS.US,D,19930315,000000,2.035,2.05191,2.035,2.05191,279669.67950855,0
+CTAS.US,D,19930316,000000,2.06884,2.08574,2.035,2.05191,1382720.6310996,0
+CTAS.US,D,19930317,000000,2.035,2.08574,2.035,2.06884,1227995.0674867,0
+CTAS.US,D,19930318,000000,2.06884,2.08574,2.035,2.07728,1544578.4675217,0
+CTAS.US,D,19930319,000000,2.06884,2.1195,2.06884,2.10266,1673755.9589305,0
+CTAS.US,D,19930322,000000,2.08574,2.10266,2.05191,2.08574,1274833.1998611,0
+CTAS.US,D,19930323,000000,2.10266,2.10266,2.08574,2.09421,1345815.1227467,0
+CTAS.US,D,19930324,000000,2.08574,2.10266,2.08574,2.08574,3029499.5996119,0
+CTAS.US,D,19930325,000000,2.09421,2.10266,2.05191,2.08574,2392091.211855,0
+CTAS.US,D,19930326,000000,2.08574,2.08574,2.05191,2.05191,542294.99262048,0
+CTAS.US,D,19930329,000000,2.07728,2.08574,2.05191,2.06038,1152746.9203933,0
+CTAS.US,D,19930330,000000,2.06884,2.06884,2.035,2.06884,241343.46511538,0
+CTAS.US,D,19930331,000000,2.06884,2.08574,2.035,2.08574,726863.59525311,0
+CTAS.US,D,19930401,000000,2.08574,2.08574,2.05191,2.08574,95113.395136412,0
+CTAS.US,D,19930402,000000,2.05191,2.08574,2.035,2.05191,961078.89364614,0
+CTAS.US,D,19930405,000000,2.05191,2.1195,2.05191,2.1195,2410548.0721182,0
+CTAS.US,D,19930406,000000,2.035,2.035,1.9653,1.9822,3162951.5274019,0
+CTAS.US,D,19930407,000000,2.01817,2.01817,1.9822,1.9822,4470440.4357554,0
+CTAS.US,D,19930408,000000,1.9822,2.01817,1.9315,1.9653,1010783.074622,0
+CTAS.US,D,19930412,000000,1.9822,1.9822,1.9315,1.94837,1175461.7926906,0
+CTAS.US,D,19930413,000000,1.94837,2.01817,1.94837,1.97378,3148760.8913463,0
+CTAS.US,D,19930414,000000,1.9653,2.01817,1.94837,1.9822,907145.44324392,0
+CTAS.US,D,19930415,000000,1.9822,1.9822,1.9315,1.9653,648778.14216601,0
+CTAS.US,D,19930416,000000,1.9653,1.9653,1.78569,1.86386,3018142.1634632,0
+CTAS.US,D,19930419,000000,1.88079,1.88079,1.83007,1.83851,816298.27231515,0
+CTAS.US,D,19930420,000000,1.86386,1.86386,1.77718,1.77718,1101634.3516376,0
+CTAS.US,D,19930421,000000,1.77718,1.83007,1.77718,1.83007,2600778.9684779,0
+CTAS.US,D,19930422,000000,1.83007,1.83007,1.79409,1.79409,3380163.5202665,0
+CTAS.US,D,19930423,000000,1.83007,1.83007,1.77718,1.81312,1301806.0841924,0
+CTAS.US,D,19930426,000000,1.83007,1.83007,1.77718,1.79409,562172.55892403,0
+CTAS.US,D,19930427,000000,1.81312,1.81312,1.77718,1.79409,884438.78312023,0
+CTAS.US,D,19930428,000000,1.79409,1.81312,1.72653,1.77718,3700996.720162,0
+CTAS.US,D,19930429,000000,1.77718,1.77718,1.72653,1.76877,491194.74212522,0
+CTAS.US,D,19930430,000000,1.77718,1.81312,1.76877,1.80469,785050.9516025,0
+CTAS.US,D,19930503,000000,1.78569,1.84694,1.77718,1.84694,1202430.5709351,0
+CTAS.US,D,19930504,000000,1.81312,1.91459,1.81312,1.88079,946900.57585099,0
+CTAS.US,D,19930505,000000,1.91459,1.91459,1.84694,1.84694,1577225.9638406,0
+CTAS.US,D,19930506,000000,1.88079,1.88079,1.84694,1.84694,239926.86516192,0
+CTAS.US,D,19930507,000000,1.84694,1.88079,1.84694,1.88079,597665.57341026,0
+CTAS.US,D,19930510,000000,1.88079,1.88079,1.79409,1.83007,1794417.4262711,0
+CTAS.US,D,19930511,000000,1.83007,1.83007,1.77718,1.83007,1784480.6961627,0
+CTAS.US,D,19930512,000000,1.83007,1.84694,1.79409,1.81312,360588.33250256,0
+CTAS.US,D,19930513,000000,1.83007,1.84694,1.77718,1.84694,1164104.356542,0
+CTAS.US,D,19930514,000000,1.81312,1.84694,1.81312,1.83007,657294.1662341,0
+CTAS.US,D,19930517,000000,1.84694,1.84694,1.81312,1.83007,3360285.953963,0
+CTAS.US,D,19930518,000000,1.82156,1.84694,1.77718,1.77718,2296969.6045449,0
+CTAS.US,D,19930519,000000,1.81312,1.81312,1.74336,1.77718,2815141.3370883,0
+CTAS.US,D,19930520,000000,1.79409,1.79409,1.76034,1.76034,1570122.4336391,0
+CTAS.US,D,19930521,000000,1.79409,1.79409,1.74336,1.79409,3407128.1924242,0
+CTAS.US,D,19930524,000000,1.79409,1.79409,1.74336,1.79409,264058.33741268,0
+CTAS.US,D,19930525,000000,1.79409,1.79409,1.74336,1.79409,1396919.4793288,0
+CTAS.US,D,19930526,000000,1.80469,1.83007,1.77718,1.78569,526687.75661144,0
+CTAS.US,D,19930527,000000,1.83007,1.84694,1.77718,1.84694,847520.95650689,0
+CTAS.US,D,19930528,000000,1.84694,1.88079,1.81312,1.88079,833322.1082777,0
+CTAS.US,D,19930601,000000,1.88079,1.9653,1.84694,1.95681,665810.19030216,0
+CTAS.US,D,19930602,000000,1.94837,1.9822,1.94837,1.9822,1449460.9662985,0
+CTAS.US,D,19930603,000000,1.94837,1.9822,1.91459,1.91459,323674.61197604,0
+CTAS.US,D,19930604,000000,1.88079,1.9315,1.88079,1.89764,400339.35902283,0
+CTAS.US,D,19930607,000000,1.91459,1.94837,1.89764,1.92302,273999.17360787,0
+CTAS.US,D,19930608,000000,1.89764,1.91459,1.84694,1.86386,1196751.8528608,0
+CTAS.US,D,19930609,000000,1.84694,1.88079,1.84694,1.88079,359167.62646227,0
+CTAS.US,D,19930610,000000,1.88079,1.88079,1.76034,1.77718,1210950.70109,0
+CTAS.US,D,19930611,000000,1.81312,1.81312,1.77718,1.78569,746728.84329614,0
+CTAS.US,D,19930614,000000,1.77718,1.81312,1.72653,1.73494,1358593.2649356,0
+CTAS.US,D,19930615,000000,1.72653,1.76034,1.70958,1.75189,1101634.3516376,0
+CTAS.US,D,19930616,000000,1.77718,1.81312,1.74336,1.81312,2072662.2936525,0
+CTAS.US,D,19930617,000000,1.81312,1.83007,1.77718,1.79409,1622647.4962615,0
+CTAS.US,D,19930618,000000,1.79409,1.83007,1.79409,1.79409,440086.27945628,0
+CTAS.US,D,19930621,000000,1.83007,1.83007,1.79409,1.83007,709815.12276966,0
+CTAS.US,D,19930622,000000,1.81312,1.89764,1.81312,1.84694,1944897.2961104,0
+CTAS.US,D,19930623,000000,1.84694,1.84694,1.76034,1.76034,1443782.2482242,0
+CTAS.US,D,19930624,000000,1.76034,1.76034,1.69271,1.72653,3688214.4718862,0
+CTAS.US,D,19930625,000000,1.72653,1.76034,1.70958,1.74336,2847797.0455808,0
+CTAS.US,D,19930628,000000,1.75189,1.84694,1.75189,1.84694,1821398.5227761,0
+CTAS.US,D,19930629,000000,1.83007,1.84694,1.76034,1.77718,2913092.0382184,0
+CTAS.US,D,19930630,000000,1.79409,1.83007,1.76034,1.83007,516751.02650309,0
+CTAS.US,D,19930701,000000,1.83007,1.84694,1.77718,1.81312,874497.94692506,0
+CTAS.US,D,19930702,000000,1.79409,1.84694,1.77718,1.78569,786479.86981643,0
+CTAS.US,D,19930706,000000,1.83007,1.83007,1.77718,1.81312,430161.86760839,0
+CTAS.US,D,19930707,000000,1.79409,1.79409,1.76034,1.77718,1682267.8769117,0
+CTAS.US,D,19930708,000000,1.77718,1.77718,1.74336,1.77718,2728543.9660199,0
+CTAS.US,D,19930709,000000,1.77718,1.81312,1.74336,1.81312,1012203.7806623,0
+CTAS.US,D,19930712,000000,1.81312,1.84694,1.79409,1.84694,376203.78068525,0
+CTAS.US,D,19930713,000000,1.81312,1.86386,1.81312,1.81312,418796.21928607,0
+CTAS.US,D,19930714,000000,1.81312,1.86386,1.81312,1.86386,617543.13971381,0
+CTAS.US,D,19930715,000000,1.88079,1.94837,1.84694,1.94837,1364276.0890968,0
+CTAS.US,D,19930716,000000,1.94837,1.94837,1.88079,1.91459,1042009.8649006,0
+CTAS.US,D,19930719,000000,1.89764,1.91459,1.86386,1.91459,1179715.6986378,0
+CTAS.US,D,19930720,000000,1.88079,1.9315,1.88079,1.88079,2820824.1612494,0
+CTAS.US,D,19930721,000000,1.88079,1.9315,1.88079,1.88079,326516.02405661,0
+CTAS.US,D,19930722,000000,1.86386,1.89764,1.83007,1.83007,627475.76373534,0
+CTAS.US,D,19930723,000000,1.83007,1.86386,1.75189,1.78569,3486626.1393779,0
+CTAS.US,D,19930726,000000,1.79409,1.79409,1.76034,1.76034,513905.50833569,0
+CTAS.US,D,19930727,000000,1.76034,1.79409,1.76034,1.79409,1920761.7177728,0
+CTAS.US,D,19930728,000000,1.79409,1.79409,1.76034,1.79409,410271.98304438,0
+CTAS.US,D,19930729,000000,1.79409,1.79409,1.74336,1.79409,1456548.0721527,0
+CTAS.US,D,19930730,000000,1.77718,1.79409,1.72653,1.76034,3705258.8382829,0
+CTAS.US,D,19930802,000000,1.75189,1.79409,1.74336,1.79409,5820517.676623,0
+CTAS.US,D,19930803,000000,1.76034,1.83007,1.76034,1.83007,6198142.1633484,0
+CTAS.US,D,19930804,000000,1.83007,1.84694,1.81312,1.83007,1188239.9348795,0
+CTAS.US,D,19930805,000000,1.86386,1.88079,1.83007,1.84694,2200439.6094551,0
+CTAS.US,D,19930806,000000,1.88079,1.88079,1.83007,1.84694,2565281.8479048,0
+CTAS.US,D,19930809,000000,1.83007,1.88079,1.83007,1.84694,2047126.5397087,0
+CTAS.US,D,19930810,000000,1.86386,1.89764,1.84694,1.86386,1086018.9034549,0
+CTAS.US,D,19930811,000000,1.89764,1.89764,1.84694,1.86386,854624.48670833,0
+CTAS.US,D,19930812,000000,1.89764,1.89764,1.83007,1.85542,482674.61197031,0
+CTAS.US,D,19930813,000000,1.86386,1.86386,1.83007,1.84694,922769.10360023,0
+CTAS.US,D,19930816,000000,1.83007,1.86386,1.83007,1.84694,376203.78068525,0
+CTAS.US,D,19930817,000000,1.86386,1.89764,1.84694,1.89764,1574380.4456731,0
+CTAS.US,D,19930818,000000,1.88079,1.9653,1.88079,1.9653,1412530.8214247,0
+CTAS.US,D,19930819,000000,1.9653,2.00122,1.9315,1.9653,2258655.7084122,0
+CTAS.US,D,19930820,000000,2.00122,2.00122,1.9315,1.97378,1639683.6504845,0
+CTAS.US,D,19930823,000000,1.94837,1.9822,1.9315,1.94837,776543.13970808,0
+CTAS.US,D,19930824,000000,1.94837,1.9822,1.94837,1.97378,749562.04320309,0
+CTAS.US,D,19930825,000000,1.9822,1.9822,1.94837,1.9822,1702149.5493021,0
+CTAS.US,D,19930826,000000,1.9653,1.9822,1.91459,1.9315,1007945.7686283,0
+CTAS.US,D,19930827,000000,1.94837,1.9653,1.91459,1.95681,450018.90347782,0
+CTAS.US,D,19930830,000000,1.91459,1.9653,1.91459,1.9653,633162.69398334,0
+CTAS.US,D,19930831,000000,1.9653,2.00122,1.94837,2.00122,1893797.0456152,0
+CTAS.US,D,19930901,000000,1.9822,2.00122,1.91459,1.92302,5467032.8743217,0
+CTAS.US,D,19930902,000000,1.9315,1.9315,1.86386,1.91459,1533212.8191994,0
+CTAS.US,D,19930903,000000,1.88079,1.91459,1.88079,1.89764,320841.41206911,0
+CTAS.US,D,19930907,000000,1.91459,1.91459,1.88079,1.91459,228573.53510009,0
+CTAS.US,D,19930908,000000,1.88079,1.91459,1.88079,1.88079,988068.20232476,0
+CTAS.US,D,19930909,000000,1.91459,1.91459,1.88079,1.90615,618955.63358043,0
+CTAS.US,D,19930910,000000,1.91459,1.9315,1.89764,1.91459,1827077.2408504,0
+CTAS.US,D,19930913,000000,1.94837,1.94837,1.91459,1.94837,492619.55425229,0
+CTAS.US,D,19930914,000000,1.94837,1.94837,1.91459,1.91459,232811.01670002,0
+CTAS.US,D,19930915,000000,1.91459,1.94837,1.91459,1.9315,1338719.8047189,0
+CTAS.US,D,19930916,000000,1.9315,1.9315,1.88079,1.88079,529525.06260517,0
+CTAS.US,D,19930917,000000,1.88079,1.89764,1.83007,1.83007,3296403.4551919,0
+CTAS.US,D,19930920,000000,1.86386,1.86386,1.76034,1.76034,3084870.1804016,0
+CTAS.US,D,19930921,000000,1.79409,1.79409,1.70958,1.74336,986647.49628442,0
+CTAS.US,D,19930922,000000,1.74336,1.79409,1.70958,1.79409,1578638.4577072,0
+CTAS.US,D,19930923,000000,1.77718,1.83007,1.76034,1.83007,3480951.5273904,0
+CTAS.US,D,19930924,000000,1.83007,1.86386,1.79409,1.86386,2143656.5347986,0
+CTAS.US,D,19930927,000000,1.88079,1.89764,1.83007,1.89764,2729960.5659734,0
+CTAS.US,D,19930928,000000,1.86386,1.89764,1.86386,1.88919,2854896.4696954,0
+CTAS.US,D,19930929,000000,1.86386,1.89764,1.86386,1.89764,540874.28658018,0
+CTAS.US,D,19930930,000000,1.89764,1.91459,1.86386,1.88079,3235358.2624146,0
+CTAS.US,D,19931001,000000,1.91459,1.91459,1.88079,1.91459,1046271.9830214,0
+CTAS.US,D,19931004,000000,1.88079,1.91459,1.88079,1.89764,853199.67458122,0
+CTAS.US,D,19931005,000000,1.91459,1.9315,1.89764,1.9315,1314592.438555,0
+CTAS.US,D,19931006,000000,1.9315,1.9315,1.89764,1.91459,423054.2313201,0
+CTAS.US,D,19931007,000000,1.9315,1.9653,1.89764,1.9315,1643937.5564317,0
+CTAS.US,D,19931008,000000,1.88079,1.91459,1.88079,1.91459,495452.75415925,0
+CTAS.US,D,19931011,000000,1.88079,1.91459,1.88079,1.88919,370525.06261092,0
+CTAS.US,D,19931012,000000,1.89764,1.89764,1.88079,1.89764,2847797.0455808,0
+CTAS.US,D,19931013,000000,1.84694,1.88079,1.84694,1.84694,901470.83125638,0
+CTAS.US,D,19931014,000000,1.88079,1.88079,1.83851,1.84694,3529222.6840656,0
+CTAS.US,D,19931015,000000,1.88079,1.88079,1.84694,1.88079,850362.36858744,0
+CTAS.US,D,19931018,000000,1.84694,1.89764,1.84694,1.89764,1328787.1806974,0
+CTAS.US,D,19931019,000000,1.86386,1.91459,1.86386,1.91459,428724.73722082,0
+CTAS.US,D,19931020,000000,1.91459,1.91459,1.86386,1.91459,238493.84086117,0
+CTAS.US,D,19931021,000000,1.91459,1.91459,1.88079,1.88079,254113.39513068,0
+CTAS.US,D,19931022,000000,1.90615,1.91459,1.88079,1.91459,911411.66745158,0
+CTAS.US,D,19931025,000000,1.89764,1.94837,1.88079,1.92302,2996856.2093798,0
+CTAS.US,D,19931026,000000,1.94837,1.9653,1.91459,1.95681,2072662.2936525,0
+CTAS.US,D,19931027,000000,1.94837,2.01817,1.94837,2.00122,1490620.3805986,0
+CTAS.US,D,19931028,000000,1.9822,2.035,1.9822,2.01817,2295557.1106783,0
+CTAS.US,D,19931029,000000,1.9822,2.01817,1.9822,2.00122,333611.3420844,0
+CTAS.US,D,19931101,000000,2.00122,2.01817,1.9822,2.00967,812032.04810749,0
+CTAS.US,D,19931102,000000,2.05191,2.06884,2.01817,2.06884,4852331.1466886,0
+CTAS.US,D,19931103,000000,2.01817,2.06884,2.01817,2.05191,2578059.9900938,0
+CTAS.US,D,19931104,000000,2.01817,2.05191,2.01817,2.0434,714081.34697732,0
+CTAS.US,D,19931105,000000,2.01817,2.05191,2.01817,2.05191,185972.88432561,0
+CTAS.US,D,19931108,000000,2.035,2.06884,2.035,2.06038,1582896.4697412,0
+CTAS.US,D,19931109,000000,2.06884,2.08574,2.035,2.08574,1981823.3348974,0
+CTAS.US,D,19931110,000000,2.05191,2.1195,2.035,2.10266,1722023.0095188,0
+CTAS.US,D,19931111,000000,2.10266,2.15341,2.10266,2.13658,4745856.2093167,0
+CTAS.US,D,19931112,000000,2.13658,2.13658,2.08574,2.1195,638841.41205766,0
+CTAS.US,D,19931115,000000,2.08574,2.1195,2.035,2.06884,897221.03139598,0
+CTAS.US,D,19931116,000000,2.05191,2.05191,2.035,2.05191,4710359.0887438,0
+CTAS.US,D,19931117,000000,2.035,2.05191,1.9315,1.9653,2254381.2720309,0
+CTAS.US,D,19931118,000000,1.94837,2.00122,1.9315,2.00122,2383575.1877869,0
+CTAS.US,D,19931119,000000,1.9653,2.00122,1.9653,2.00122,130602.30353582,0
+CTAS.US,D,19931122,000000,1.9822,1.9822,1.9315,1.9822,672909.61441677,0
+CTAS.US,D,19931123,000000,1.9822,2.01817,1.9315,1.99277,931281.0215815,0
+CTAS.US,D,19931124,000000,2.00122,2.01817,1.9822,1.9822,1179715.6986378,0
+CTAS.US,D,19931126,000000,1.9653,1.9822,1.94837,1.9822,393231.72273458,0
+CTAS.US,D,19931129,000000,1.94837,2.00122,1.94837,1.94837,484095.3180106,0
+CTAS.US,D,19931130,000000,1.9653,1.9822,1.94837,1.9653,1316000.8263348,0
+CTAS.US,D,19931201,000000,1.9822,2.01817,1.94837,2.01817,1621226.7902212,0
+CTAS.US,D,19931202,000000,2.01817,2.01817,2.00122,2.00122,897221.03139598,0
+CTAS.US,D,19931203,000000,2.01817,2.05191,2.00122,2.05191,1984656.5348043,0
+CTAS.US,D,19931206,000000,2.05191,2.05191,2.00122,2.0434,1210950.70109,0
+CTAS.US,D,19931207,000000,2.05191,2.05191,2.035,2.05191,309483.97592046,0
+CTAS.US,D,19931208,000000,2.035,2.05191,2.035,2.05191,396081.34698879,0
+CTAS.US,D,19931209,000000,2.05191,2.05191,2.035,2.05191,640249.79983746,0
+CTAS.US,D,19931210,000000,2.035,2.05191,2.035,2.05191,160420.70603455,0
+CTAS.US,D,19931213,000000,2.02655,2.035,1.9822,2.035,2585163.5202952,0
+CTAS.US,D,19931214,000000,1.9822,2.035,1.9822,1.9822,248434.67705635,0
+CTAS.US,D,19931215,000000,2.01817,2.035,1.9822,2.01817,1997438.7830801,0
+CTAS.US,D,19931216,000000,1.9822,2.035,1.9822,2.00122,424479.04344725,0
+CTAS.US,D,19931217,000000,2.06884,2.10266,2.05191,2.06884,2153589.1588202,0
+CTAS.US,D,19931220,000000,2.06884,2.08574,2.06884,2.08574,3969304.8574351,0
+CTAS.US,D,19931221,000000,2.06884,2.10266,2.06884,2.10266,495452.75415925,0
+CTAS.US,D,19931222,000000,2.06884,2.17023,2.06884,2.15341,3383000.8262603,0
+CTAS.US,D,19931223,000000,2.18944,2.24036,2.13658,2.18944,1171203.7806566,0
+CTAS.US,D,19931227,000000,2.18944,2.27379,2.18944,2.25706,1290456.8602174,0
+CTAS.US,D,19931228,000000,2.25706,2.27379,2.22306,2.27379,2010200.5009218,0
+CTAS.US,D,19931229,000000,2.24036,2.29031,2.24036,2.29031,1314592.438555,0
+CTAS.US,D,19931230,000000,2.3246,2.3246,2.25706,2.29031,352068.20234766,0
+CTAS.US,D,19931231,000000,2.25706,2.3246,2.25706,2.3246,556497.94693653,0
+CTAS.US,D,19940103,000000,2.29031,2.3246,2.25706,2.3246,1510502.052989,0
+CTAS.US,D,19940104,000000,2.29031,2.35845,2.29031,2.3078,3438363.1948764,0
+CTAS.US,D,19940105,000000,2.29031,2.3246,2.25706,2.29031,2251543.9660371,0
+CTAS.US,D,19940106,000000,2.29031,2.29031,2.20621,2.24036,3321955.633483,0
+CTAS.US,D,19940107,000000,2.20621,2.20621,2.10266,2.13658,1639683.6504845,0
+CTAS.US,D,19940110,000000,2.13658,2.20621,2.10266,2.20621,1432420.7059887,0
+CTAS.US,D,19940111,000000,2.22306,2.25706,2.17023,2.20621,432990.96142848,0
+CTAS.US,D,19940112,000000,2.20621,2.25706,2.20621,2.22306,515326.21437598,0
+CTAS.US,D,19940113,000000,2.22306,2.29031,2.22306,2.29031,687100.25047233,0
+CTAS.US,D,19940114,000000,2.29031,2.29031,2.25706,2.25706,599094.49162419,0
+CTAS.US,D,19940117,000000,2.25706,2.29031,2.24036,2.27379,394660.6409485,0
+CTAS.US,D,19940118,000000,2.25706,2.29031,2.25706,2.25706,448602.30352434,0
+CTAS.US,D,19940119,000000,2.25706,2.28212,2.22306,2.25706,959674.61195311,0
+CTAS.US,D,19940120,000000,2.24036,2.29031,2.24036,2.28212,1070407.561359,0
+CTAS.US,D,19940121,000000,2.29031,2.29031,2.25706,2.25706,635995.89389025,0
+CTAS.US,D,19940124,000000,2.27379,2.3078,2.25706,2.29031,1419638.4577129,0
+CTAS.US,D,19940125,000000,2.29031,2.29031,2.25706,2.28212,1338719.8047189,0
+CTAS.US,D,19940126,000000,2.29031,2.29031,2.25706,2.27379,2093972.8842568,0
+CTAS.US,D,19940127,000000,2.29031,2.3246,2.27379,2.27379,565018.07709144,0
+CTAS.US,D,19940128,000000,2.27379,2.33337,2.27379,2.3246,2634847.170837,0
+CTAS.US,D,19940131,000000,2.3246,2.3246,2.29031,2.31607,782230.06995603,0
+CTAS.US,D,19940201,000000,2.29031,2.3246,2.29031,2.3246,3296403.4551919,0
+CTAS.US,D,19940202,000000,2.3246,2.3246,2.25706,2.25706,2406290.0600842,0
+CTAS.US,D,19940203,000000,2.29031,2.29031,2.25706,2.25706,1218050.1252047,0
+CTAS.US,D,19940204,000000,2.25706,2.29031,2.17023,2.20621,1047688.5829749,0
+CTAS.US,D,19940207,000000,2.17023,2.18944,2.1195,2.1195,839004.93243884,0
+CTAS.US,D,19940208,000000,2.17023,2.17023,2.13658,2.17023,1675180.7710575,0
+CTAS.US,D,19940209,000000,2.18944,2.20621,2.16189,2.17023,918506.98547934,0
+CTAS.US,D,19940210,000000,2.15341,2.18944,2.13658,2.18944,1049105.1829284,0
+CTAS.US,D,19940211,000000,2.17023,2.17023,2.13658,2.13658,1191073.1347865,0
+CTAS.US,D,19940214,000000,2.17023,2.18944,2.13658,2.17023,538049.2988469,0
+CTAS.US,D,19940215,000000,2.17023,2.20621,2.17023,2.20621,787908.7880304,0
+CTAS.US,D,19940216,000000,2.20621,2.20621,2.17023,2.17023,763773.20969277,0
+CTAS.US,D,19940217,000000,2.20621,2.20621,2.17023,2.20621,1263479.8697992,0
+CTAS.US,D,19940218,000000,2.20621,2.20621,2.17023,2.17023,156158.58791369,0
+CTAS.US,D,19940222,000000,2.18944,2.18944,2.17023,2.18944,854624.48670833,0
+CTAS.US,D,19940223,000000,2.18944,2.20621,2.17023,2.18944,724013.97099889,0
+CTAS.US,D,19940224,000000,2.18944,2.20621,2.13658,2.17023,821972.88430269,0
+CTAS.US,D,19940225,000000,2.13658,2.17023,2.13658,2.15341,968190.63602116,0
+CTAS.US,D,19940228,000000,2.15341,2.18944,2.13658,2.17023,911411.66745158,0
+CTAS.US,D,19940301,000000,2.17023,2.18944,2.15341,2.18944,259796.21929182,0
+CTAS.US,D,19940302,000000,2.1195,2.15341,2.08574,2.13658,1871082.1733178,0
+CTAS.US,D,19940303,000000,2.10266,2.13658,2.06884,2.10266,1663815.1227352,0
+CTAS.US,D,19940304,000000,2.10266,2.1195,2.06884,2.1195,1888118.3275408,0
+CTAS.US,D,19940307,000000,2.1237,2.1237,2.08787,2.1237,563597.37105114,0
+CTAS.US,D,19940308,000000,2.1237,2.1237,2.08787,2.09636,626067.37595554,0
+CTAS.US,D,19940309,000000,2.1237,2.1237,2.08787,2.10477,732525.88898013,0
+CTAS.US,D,19940310,000000,2.08787,2.10477,2.07092,2.07938,709815.12276966,0
+CTAS.US,D,19940311,000000,2.07938,2.08787,2.07092,2.07092,1218050.1252047,0
+CTAS.US,D,19940314,000000,2.08787,2.08787,2.07092,2.08787,2382154.4817466,0
+CTAS.US,D,19940315,000000,2.07092,2.08787,2.07092,2.07092,556497.94693653,0
+CTAS.US,D,19940316,000000,2.07092,2.08787,2.05405,2.05405,890109.28902096,0
+CTAS.US,D,19940317,000000,2.07092,2.07092,2.03715,2.07092,2199018.9034148,0
+CTAS.US,D,19940318,000000,2.07092,2.10477,2.05405,2.08787,4119784.7272741,0
+CTAS.US,D,19940321,000000,2.10477,2.10477,2.07092,2.10477,1252114.221477,0
+CTAS.US,D,19940322,000000,2.07092,2.1237,2.07092,2.11527,870239.93489104,0
+CTAS.US,D,19940323,000000,2.1237,2.1237,2.08787,2.1237,1362859.4891433,0
+CTAS.US,D,19940324,000000,2.10477,2.10477,2.05405,2.08787,265474.93736615,0
+CTAS.US,D,19940325,000000,2.08787,2.14078,2.05405,2.1237,2870503.7057044,0
+CTAS.US,D,19940328,000000,2.14078,2.14078,2.07092,2.1237,749562.04320309,0
+CTAS.US,D,19940329,000000,2.1237,2.1237,2.07092,2.11527,5059577.6668373,0
+CTAS.US,D,19940330,000000,2.07092,2.1237,2.07092,2.11527,843267.05055968,0
+CTAS.US,D,19940331,000000,2.10477,2.1237,2.10477,2.1237,1499140.5107535,0
+CTAS.US,D,19940404,000000,2.1237,2.14078,2.10477,2.14078,1290456.8602174,0
+CTAS.US,D,19940405,000000,2.17458,2.25025,2.17458,2.2254,1002267.050554,0
+CTAS.US,D,19940406,000000,2.2254,2.2254,2.19126,2.20853,450018.90347782,0
+CTAS.US,D,19940407,000000,2.20853,2.20853,2.14078,2.14078,401760.06506312,0
+CTAS.US,D,19940408,000000,2.14078,2.17458,2.1237,2.1237,574942.48893934,0
+CTAS.US,D,19940411,000000,2.15763,2.15763,2.10477,2.14078,1139964.6721176,0
+CTAS.US,D,19940412,000000,2.14078,2.14078,2.10477,2.14078,471321.28190848,0
+CTAS.US,D,19940413,000000,2.14078,2.14078,2.10477,2.14078,2247294.1661767,0
+CTAS.US,D,19940414,000000,2.14078,2.14078,2.10477,2.14078,140547.24581783,0
+CTAS.US,D,19940415,000000,2.15763,2.15763,2.10477,2.15763,1171203.7806566,0
+CTAS.US,D,19940418,000000,2.1237,2.15763,2.1237,2.15763,515326.21437598,0
+CTAS.US,D,19940419,000000,2.14078,2.15763,2.10477,2.15763,1210950.70109,0
+CTAS.US,D,19940420,000000,2.15763,2.15763,2.03715,2.03715,789321.28189702,0
+CTAS.US,D,19940421,000000,2.08787,2.10477,2.03715,2.10477,4302920.3056061,0
+CTAS.US,D,19940422,000000,2.10477,2.14078,2.10477,2.10477,2379317.1757529,0
+CTAS.US,D,19940425,000000,2.14078,2.14078,2.10477,2.1237,2091131.4721762,0
+CTAS.US,D,19940426,000000,2.14078,2.14078,2.10477,2.10477,441515.19767021,0
+CTAS.US,D,19940428,000000,2.14078,2.14078,2.10477,2.13213,1063308.1372444,0
+CTAS.US,D,19940429,000000,2.14078,2.14078,2.10477,2.10477,1043434.6770277,0
+CTAS.US,D,19940502,000000,2.10477,2.20853,2.10477,2.19126,2343824.1612666,0
+CTAS.US,D,19940503,000000,2.19126,2.19126,2.14078,2.17458,1073240.761266,0
+CTAS.US,D,19940504,000000,2.17458,2.17458,2.11527,2.1237,2688792.9394996,0
+CTAS.US,D,19940505,000000,2.17458,2.183,2.1237,2.17458,530949.87473229,0
+CTAS.US,D,19940506,000000,2.14078,2.17458,2.14078,2.14922,333611.3420844,0
+CTAS.US,D,19940509,000000,2.14078,2.17458,2.14078,2.14078,756669.67949138,0
+CTAS.US,D,19940510,000000,2.17458,2.17458,2.14078,2.17458,931281.0215815,0
+CTAS.US,D,19940511,000000,2.17458,2.17458,2.14078,2.14078,637408.38775687,0
+CTAS.US,D,19940512,000000,2.17458,2.17458,2.14078,2.14078,259796.21929182,0
+CTAS.US,D,19940513,000000,2.15763,2.17458,2.14078,2.17458,141963.84577129,0
+CTAS.US,D,19940516,000000,2.14078,2.17458,2.14078,2.17458,643087.1058312,0
+CTAS.US,D,19940517,000000,2.17458,2.19126,2.14078,2.14078,782230.06995603,0
+CTAS.US,D,19940518,000000,2.19126,2.19126,2.14078,2.19126,227144.61688616,0
+CTAS.US,D,19940519,000000,2.15763,2.19126,2.15763,2.15763,1273420.7059944,0
+CTAS.US,D,19940520,000000,2.19126,2.19126,2.15763,2.19126,288181.5974898,0
+CTAS.US,D,19940523,000000,2.15763,2.19126,2.15763,2.15763,316575.18786143,0
+CTAS.US,D,19940524,000000,2.15763,2.19126,2.15763,2.15763,563597.37105114,0
+CTAS.US,D,19940525,000000,2.15763,2.19126,2.15763,2.15763,293868.52773777,0
+CTAS.US,D,19940526,000000,2.19126,2.19126,2.15763,2.19126,296709.93981834,0
+CTAS.US,D,19940527,000000,2.15763,2.20853,2.15763,2.20853,535203.78067954,0
+CTAS.US,D,19940531,000000,2.17458,2.20853,2.10477,2.13658,2985490.5610576,0
+CTAS.US,D,19940601,000000,2.10477,2.14078,2.03715,2.07092,880172.55891257,0
+CTAS.US,D,19940602,000000,2.10477,2.10477,2.07092,2.09636,670064.09624937,0
+CTAS.US,D,19940603,000000,2.10477,2.10477,2.07092,2.10477,647357.43612571,0
+CTAS.US,D,19940606,000000,2.10477,2.15763,2.07092,2.15763,939797.04564956,0
+CTAS.US,D,19940607,000000,2.15763,2.19126,2.15763,2.19126,1787322.1082433,0
+CTAS.US,D,19940608,000000,2.15763,2.19126,2.15763,2.183,2190506.9854335,0
+CTAS.US,D,19940609,000000,2.19126,2.20853,2.15763,2.19126,1139964.6721176,0
+CTAS.US,D,19940610,000000,2.20853,2.2254,2.19126,2.20853,1666664.7469894,0
+CTAS.US,D,19940613,000000,2.19126,2.24223,2.19126,2.20853,604773.20969851,0
+CTAS.US,D,19940614,000000,2.24223,2.24223,2.20853,2.24223,421637.63136666,0
+CTAS.US,D,19940615,000000,2.20853,2.24223,2.19126,2.19126,918506.98547934,0
+CTAS.US,D,19940616,000000,2.20853,2.24223,2.17458,2.22957,1208113.3950963,0
+CTAS.US,D,19940617,000000,2.24223,2.27616,2.2254,2.27616,952583.40001213,0
+CTAS.US,D,19940620,000000,2.25894,2.25894,2.20853,2.24223,522425.6384906,0
+CTAS.US,D,19940621,000000,2.24223,2.24223,2.19126,2.20853,1118674.6119474,0
+CTAS.US,D,19940622,000000,2.19126,2.24223,2.17458,2.2254,539461.79271356,0
+CTAS.US,D,19940623,000000,2.2254,2.2254,2.15763,2.19126,1844105.1828997,0
+CTAS.US,D,19940624,000000,2.19126,2.19126,2.10477,2.14078,4707517.6766631,0
+CTAS.US,D,19940627,000000,2.10477,2.17458,2.10477,2.17458,728271.98303292,0
+CTAS.US,D,19940628,000000,2.17458,2.17458,2.1237,2.15763,1105892.3636716,0
+CTAS.US,D,19940629,000000,2.17458,2.20853,2.17458,2.20853,1703566.1492555,0
+CTAS.US,D,19940630,000000,2.20853,2.24223,2.19126,2.24223,698449.47444738,0
+CTAS.US,D,19940701,000000,2.24223,2.25894,2.19126,2.2254,445773.20970428,0
+CTAS.US,D,19940705,000000,2.2254,2.25894,2.19126,2.19126,469908.78804182,0
+CTAS.US,D,19940706,000000,2.2254,2.2254,2.16596,2.19126,702719.80474186,0
+CTAS.US,D,19940707,000000,2.17458,2.21681,2.17458,2.21681,762344.29147885,0
+CTAS.US,D,19940708,000000,2.20853,2.24223,2.17458,2.21681,1372783.9009912,0
+CTAS.US,D,19940711,000000,2.25894,2.27616,2.20853,2.25894,755240.76127741,0
+CTAS.US,D,19940712,000000,2.25894,2.25894,2.20853,2.20853,508235.002435,0
+CTAS.US,D,19940713,000000,2.24223,2.24223,2.20853,2.20853,288181.5974898,0
+CTAS.US,D,19940714,000000,2.24223,2.25894,2.20853,2.25894,377628.59281236,0
+CTAS.US,D,19940715,000000,2.25894,2.25894,2.20853,2.2254,543728.01692122,0
+CTAS.US,D,19940718,000000,2.2254,2.2254,2.20853,2.20853,278244.86738144,0
+CTAS.US,D,19940719,000000,2.20853,2.2254,2.17458,2.183,1949159.4142313,0
+CTAS.US,D,19940720,000000,2.17458,2.25894,2.17458,2.25894,665810.19030216,0
+CTAS.US,D,19940721,000000,2.25894,2.25894,2.19126,2.19126,1723439.6094722,0
+CTAS.US,D,19940722,000000,2.19126,2.2254,2.19126,2.20853,1193922.7590407,0
+CTAS.US,D,19940725,000000,2.20853,2.20853,2.17458,2.183,1252114.221477,0
+CTAS.US,D,19940726,000000,2.183,2.19126,2.15763,2.15763,444336.07931668,0
+CTAS.US,D,19940727,000000,2.14078,2.15763,2.1237,2.14922,330778.14217747,0
+CTAS.US,D,19940728,000000,2.1237,2.15763,2.1237,2.1237,425887.43122705,0
+CTAS.US,D,19940729,000000,2.1237,2.15763,2.10477,2.14078,2823669.6794168,0
+CTAS.US,D,19940801,000000,2.14078,2.17458,2.14078,2.14078,868815.12276389,0
+CTAS.US,D,19940802,000000,2.19126,2.19126,2.14078,2.183,2003117.5011544,0
+CTAS.US,D,19940803,000000,2.19126,2.19126,2.15763,2.19126,827651.60237697,0
+CTAS.US,D,19940804,000000,2.19126,2.19126,2.14078,2.19126,574942.48893934,0
+CTAS.US,D,19940805,000000,2.19126,2.19126,2.10477,2.14078,2149331.1467861,0
+CTAS.US,D,19940808,000000,2.10477,2.15763,2.10477,2.15763,1723439.6094722,0
+CTAS.US,D,19940809,000000,2.1237,2.15763,2.08787,2.09636,1456548.0721527,0
+CTAS.US,D,19940810,000000,2.1237,2.1237,2.08787,2.08787,1411118.327558,0
+CTAS.US,D,19940811,000000,2.1237,2.14078,2.08787,2.13213,1970461.7926619,0
+CTAS.US,D,19940812,000000,2.14078,2.15763,2.1237,2.15763,759502.8793983,0
+CTAS.US,D,19940815,000000,2.15763,2.15763,2.10477,2.14922,574942.48893934,0
+CTAS.US,D,19940816,000000,2.15763,2.15763,2.10477,2.10477,1307493.0144404,0
+CTAS.US,D,19940817,000000,2.10477,2.15763,2.10477,2.13213,1791588.332451,0
+CTAS.US,D,19940818,000000,2.15763,2.15763,2.10477,2.14078,1237927.6915082,0
+CTAS.US,D,19940819,000000,2.15763,2.17458,2.1237,2.17253,840429.74456591,0
+CTAS.US,D,19940822,000000,2.17023,2.17458,2.10477,2.10477,870239.93489104,0
+CTAS.US,D,19940823,000000,2.10477,2.14078,2.10477,2.14078,1598516.0240108,0
+CTAS.US,D,19940824,000000,2.14078,2.14078,2.10477,2.14078,1862566.1492498,0
+CTAS.US,D,19940825,000000,2.10477,2.14078,2.10477,2.1237,1987493.8407981,0
+CTAS.US,D,19940826,000000,2.1237,2.17458,2.10477,2.14078,1670906.3346762,0
+CTAS.US,D,19940829,000000,2.15763,2.15763,2.14078,2.14078,918506.98547934,0
+CTAS.US,D,19940830,000000,2.15763,2.19126,2.1237,2.19126,1802945.7685996,0
+CTAS.US,D,19940831,000000,2.19126,2.19126,2.17458,2.17458,347797.87205315,0
+CTAS.US,D,19940901,000000,2.19126,2.19126,2.17458,2.19126,582062.44348804,0
+CTAS.US,D,19940902,000000,2.19126,2.19126,2.17458,2.19126,309483.97592046,0
+CTAS.US,D,19940906,000000,2.17458,2.24223,2.17458,2.24223,952583.40001213,0
+CTAS.US,D,19940907,000000,2.20853,2.27616,2.20853,2.27616,990905.50831849,0
+CTAS.US,D,19940908,000000,2.24623,2.27616,2.2254,2.25894,313741.9879545,0
+CTAS.US,D,19940909,000000,2.25894,2.25894,2.2254,2.25894,711239.93489673,0
+CTAS.US,D,19940912,000000,2.24223,2.24223,2.2254,2.24223,438661.46732917,0
+CTAS.US,D,19940913,000000,2.2254,2.27616,2.2254,2.25894,1134290.06013,0
+CTAS.US,D,19940914,000000,2.27616,2.29501,2.20853,2.24223,2312585.0527276,0
+CTAS.US,D,19940915,000000,2.24223,2.27616,2.20853,2.27616,1090285.1276626,0
+CTAS.US,D,19940916,000000,2.25894,2.29501,2.24223,2.29501,2668915.3731961,0
+CTAS.US,D,19940919,000000,2.25894,2.32923,2.25894,2.30321,1122936.7300682,0
+CTAS.US,D,19940920,000000,2.31167,2.31167,2.27616,2.31167,705548.89856196,0
+CTAS.US,D,19940921,000000,2.29501,2.31167,2.27616,2.28677,917094.49161272,0
+CTAS.US,D,19940922,000000,2.27616,2.29501,2.17458,2.17458,1135706.6600835,0
+CTAS.US,D,19940923,000000,2.20853,2.20853,2.17458,2.17458,2447453.5804711,0
+CTAS.US,D,19940926,000000,2.19126,2.19126,2.17458,2.19126,229977.81679309,0
+CTAS.US,D,19940927,000000,2.19126,2.20853,2.17458,2.17458,901470.83125638,0
+CTAS.US,D,19940928,000000,2.19126,2.27616,2.19126,2.27616,998017.25069356,0
+CTAS.US,D,19940929,000000,2.25894,2.31167,2.2254,2.27616,758090.38553164,0
+CTAS.US,D,19940930,000000,2.27616,2.36259,2.27616,2.36259,2288457.6865637,0
+CTAS.US,D,19941003,000000,2.32923,2.36259,2.31167,2.32923,259796.21929182,0
+CTAS.US,D,19941004,000000,2.31167,2.3458,2.31167,2.32923,1313163.5203411,0
+CTAS.US,D,19941005,000000,2.3458,2.413,2.31167,2.3962,2890389.4841816,0
+CTAS.US,D,19941006,000000,2.3962,2.3962,2.32923,2.33702,1345815.1227467,0
+CTAS.US,D,19941007,000000,2.36259,2.36259,2.32923,2.3458,1704990.9613826,0
+CTAS.US,D,19941010,000000,2.32923,2.36259,2.32923,2.36259,124923.5854615,0
+CTAS.US,D,19941011,000000,2.36259,2.36259,2.29501,2.32923,2891806.0841351,0
+CTAS.US,D,19941012,000000,2.32923,2.3458,2.27616,2.29501,2047126.5397087,0
+CTAS.US,D,19941013,000000,2.31167,2.31167,2.27616,2.3078,780801.15174211,0
+CTAS.US,D,19941014,000000,2.27616,2.3458,2.27616,2.31167,870239.93489104,0
+CTAS.US,D,19941017,000000,2.3458,2.37964,2.31167,2.37087,1716336.0792708,0
+CTAS.US,D,19941018,000000,2.37964,2.413,2.32923,2.413,2727127.3660665,0
+CTAS.US,D,19941019,000000,2.36259,2.4471,2.36259,2.3962,1869665.5733644,0
+CTAS.US,D,19941020,000000,2.413,2.4471,2.3962,2.4303,674330.32045707,0
+CTAS.US,D,19941021,000000,2.413,2.4303,2.37964,2.37964,1230820.0552199,0
+CTAS.US,D,19941024,000000,2.37964,2.413,2.36259,2.3962,709815.12276966,0
+CTAS.US,D,19941025,000000,2.37964,2.3962,2.32923,2.37964,265474.93736615,0
+CTAS.US,D,19941026,000000,2.32923,2.4303,2.32923,2.40059,440086.27945628,0
+CTAS.US,D,19941027,000000,2.4303,2.4471,2.3962,2.4471,1561602.3034843,0
+CTAS.US,D,19941028,000000,2.4471,2.48337,2.3962,2.4661,1060466.7251638,0
+CTAS.US,D,19941031,000000,2.48337,2.48337,2.4303,2.4303,1115829.09378,0
+CTAS.US,D,19941101,000000,2.4661,2.4661,2.413,2.42177,841846.34451939,0
+CTAS.US,D,19941102,000000,2.413,2.4471,2.413,2.413,346389.48427333,0
+CTAS.US,D,19941103,000000,2.3962,2.4303,2.3962,2.3962,141963.84577129,0
+CTAS.US,D,19941104,000000,2.4303,2.4661,2.40497,2.4303,664381.27208823,0
+CTAS.US,D,19941107,000000,2.4661,2.4661,2.413,2.4471,1124357.4361085,0
+CTAS.US,D,19941108,000000,2.413,2.4471,2.413,2.4471,1716336.0792708,0
+CTAS.US,D,19941109,000000,2.4471,2.4471,2.3962,2.413,1428146.2696074,0
+CTAS.US,D,19941110,000000,2.4303,2.4303,2.37964,2.38792,618955.63358043,0
+CTAS.US,D,19941111,000000,2.37964,2.413,2.32923,2.32923,1367109.2890038,0
+CTAS.US,D,19941114,000000,2.3458,2.3458,2.31167,2.32923,3820249.7997228,0
+CTAS.US,D,19941115,000000,2.3458,2.36259,2.32923,2.32923,1071824.1613125,0
+CTAS.US,D,19941116,000000,2.32923,2.36259,2.32923,2.35382,1663815.1227352,0
+CTAS.US,D,19941117,000000,2.36259,2.37964,2.32923,2.32923,1152746.9203933,0
+CTAS.US,D,19941118,000000,2.37964,2.37964,2.32923,2.3458,904312.24333697,0
+CTAS.US,D,19941121,000000,2.3458,2.413,2.3458,2.38792,688516.85042581,0
+CTAS.US,D,19941122,000000,2.413,2.413,2.3458,2.37964,789321.28189702,0
+CTAS.US,D,19941123,000000,2.3458,2.36259,2.31167,2.32923,459963.84575984,0
+CTAS.US,D,19941125,000000,2.3458,2.36259,2.31167,2.36259,122086.27946775,0
+CTAS.US,D,19941128,000000,2.31167,2.36259,2.31167,2.33702,1179715.6986378,0
+CTAS.US,D,19941129,000000,2.36259,2.36259,2.31167,2.36259,618955.63358043,0
+CTAS.US,D,19941130,000000,2.36259,2.40497,2.32923,2.36259,1111575.1878328,0
+CTAS.US,D,19941201,000000,2.413,2.4471,2.3962,2.413,909990.96141129,0
+CTAS.US,D,19941202,000000,2.413,2.4471,2.413,2.4471,1314592.438555,0
+CTAS.US,D,19941205,000000,2.413,2.48337,2.413,2.4471,2898897.296076,0
+CTAS.US,D,19941206,000000,2.4303,2.4471,2.3962,2.3962,1649616.274506,0
+CTAS.US,D,19941207,000000,2.3962,2.413,2.37964,2.37964,212945.76865694,0
+CTAS.US,D,19941208,000000,2.36259,2.413,2.36259,2.36259,200167.626468,0
+CTAS.US,D,19941209,000000,2.3962,2.3962,2.3458,2.3458,743887.43121559,0
+CTAS.US,D,19941212,000000,2.37964,2.3962,2.34164,2.3458,890109.28902096,0
+CTAS.US,D,19941213,000000,2.3458,2.3458,2.31167,2.31167,529525.06260517,0
+CTAS.US,D,19941214,000000,2.29501,2.37964,2.29501,2.36259,1678013.9709645,0
+CTAS.US,D,19941215,000000,2.36259,2.413,2.36259,2.413,3287887.4311239,0
+CTAS.US,D,19941216,000000,2.4303,2.4303,2.3962,2.3962,963940.83616077,0
+CTAS.US,D,19941219,000000,2.4303,2.4303,2.3962,2.4303,857465.89878892,0
+CTAS.US,D,19941220,000000,2.4471,2.4661,2.4303,2.4661,1558760.8914036,0
+CTAS.US,D,19941221,000000,2.4661,2.48337,2.4303,2.4471,1281932.6239757,0
+CTAS.US,D,19941222,000000,2.4303,2.4661,2.3962,2.3962,968190.63602116,0
+CTAS.US,D,19941223,000000,2.40497,2.4303,2.3962,2.3962,360588.33250256,0
+CTAS.US,D,19941227,000000,2.3962,2.4303,2.3962,2.42177,1130027.9420092,0
+CTAS.US,D,19941228,000000,2.3962,2.4303,2.3962,2.4303,755240.76127741,0
+CTAS.US,D,19941229,000000,2.4303,2.4303,2.3962,2.3962,407438.78313743,0
+CTAS.US,D,19941230,000000,2.3962,2.4303,2.3962,2.4303,2810879.2189674,0
+CTAS.US,D,19950103,000000,2.413,2.4661,2.413,2.4471,1446607.2359575,0
+CTAS.US,D,19950104,000000,2.4661,2.53329,2.4471,2.53329,2318271.9829756,0
+CTAS.US,D,19950105,000000,2.58495,2.6541,2.49995,2.51677,5509612.9946624,0
+CTAS.US,D,19950106,000000,2.51677,2.55033,2.49995,2.51677,1913678.7180055,0
+CTAS.US,D,19950109,000000,2.49995,2.53329,2.4471,2.4661,672909.61441677,0
+CTAS.US,D,19950110,000000,2.49995,2.49995,2.4471,2.4471,697045.19275435,0
+CTAS.US,D,19950111,000000,2.4471,2.49995,2.413,2.413,528104.35656492,0
+CTAS.US,D,19950112,000000,2.413,2.4661,2.37964,2.4661,915661.46731198,0
+CTAS.US,D,19950113,000000,2.4471,2.4661,2.4471,2.4661,1040593.2649471,0
+CTAS.US,D,19950116,000000,2.4471,2.60175,2.4471,2.58495,4163801.9780022,0
+CTAS.US,D,19950117,000000,2.60175,2.63683,2.55033,2.63683,2915941.6624726,0
+CTAS.US,D,19950118,000000,2.60175,2.63683,2.51677,2.55033,1345815.1227467,0
+CTAS.US,D,19950119,000000,2.51677,2.55033,2.51677,2.53329,1378466.7251524,0
+CTAS.US,D,19950120,000000,2.48337,2.49995,2.37964,2.4303,2270009.0384741,0
+CTAS.US,D,19950123,000000,2.37964,2.4303,2.36259,2.36259,2282770.7563157,0
+CTAS.US,D,19950124,000000,2.37964,2.3962,2.36259,2.3962,1216633.5252512,0
+CTAS.US,D,19950125,000000,2.36259,2.3962,2.3458,2.3458,680013.14461821,0
+CTAS.US,D,19950126,000000,2.3458,2.36259,2.3458,2.36259,1003679.5444206,0
+CTAS.US,D,19950127,000000,2.37964,2.4303,2.3458,2.4303,1034914.5468728,0
+CTAS.US,D,19950130,000000,2.4303,2.4661,2.3962,2.413,2710095.3179304,0
+CTAS.US,D,19950131,000000,2.4661,2.4661,2.36259,2.36259,699878.39266127,0
+CTAS.US,D,19950201,000000,2.36259,2.413,2.36259,2.38792,1404027.1156171,0
+CTAS.US,D,19950202,000000,2.413,2.4471,2.37964,2.4471,1111575.1878328,0
+CTAS.US,D,19950203,000000,2.413,2.49995,2.413,2.4471,2668915.3731961,0
+CTAS.US,D,19950206,000000,2.4661,2.49995,2.4661,2.48337,1155584.2263871,0
+CTAS.US,D,19950207,000000,2.49995,2.51677,2.48337,2.49995,2119516.8503742,0
+CTAS.US,D,19950208,000000,2.48337,2.51677,2.48337,2.51233,617543.13971381,0
+CTAS.US,D,19950209,000000,2.51677,2.55033,2.48337,2.55033,995155.30817889,0
+CTAS.US,D,19950210,000000,2.55033,2.55033,2.51677,2.51677,804932.62399287,0
+CTAS.US,D,19950213,000000,2.55033,2.55033,2.48337,2.49995,1158433.8506413,0
+CTAS.US,D,19950214,000000,2.48337,2.53329,2.48337,2.51677,715489.73475712,0
+CTAS.US,D,19950215,000000,2.48337,2.55033,2.48337,2.55033,2248702.5539566,0
+CTAS.US,D,19950216,000000,2.51677,2.55033,2.51677,2.55033,1611294.1661997,0
+CTAS.US,D,19950217,000000,2.55033,2.56788,2.51677,2.56788,2410548.0721182,0
+CTAS.US,D,19950221,000000,2.55033,2.56788,2.53329,2.56788,968190.63602116,0
+CTAS.US,D,19950222,000000,2.5465,2.58495,2.53329,2.55887,1778801.9780884,0
+CTAS.US,D,19950223,000000,2.58495,2.58495,2.55033,2.58495,1364276.0890968,0
+CTAS.US,D,19950224,000000,2.55033,2.58495,2.55033,2.57594,958262.11808649,0
+CTAS.US,D,19950227,000000,2.55033,2.58495,2.55033,2.55033,218624.48673127,0
+CTAS.US,D,19950228,000000,2.58495,2.60175,2.55033,2.60175,521009.03853712,0
+CTAS.US,D,19950301,000000,2.58495,2.62053,2.56788,2.58495,2883277.7418065,0
+CTAS.US,D,19950302,000000,2.58495,2.63683,2.58495,2.60175,752407.5613705,0
+CTAS.US,D,19950303,000000,2.63683,2.67117,2.60175,2.63683,560760.06505741,0
+CTAS.US,D,19950306,000000,2.63925,2.67337,2.62268,2.67337,513905.50833569,0
+CTAS.US,D,19950307,000000,2.62268,2.67337,2.58906,2.58906,871656.53484452,0
+CTAS.US,D,19950308,000000,2.58906,2.67337,2.58906,2.67337,1810036.9805406,0
+CTAS.US,D,19950309,000000,2.63925,2.75103,2.63925,2.72617,1869665.5733644,0
+CTAS.US,D,19950310,000000,2.70964,2.70964,2.69257,2.70964,1523271.9830042,0
+CTAS.US,D,19950313,000000,2.69257,2.70964,2.69257,2.70964,326516.02405661,0
+CTAS.US,D,19950314,000000,2.69257,2.72617,2.69257,2.72617,817710.76618181,0
+CTAS.US,D,19950315,000000,2.72617,2.72617,2.69257,2.72617,2022986.8552843,0
+CTAS.US,D,19950316,000000,2.72617,2.74278,2.70964,2.72617,1191073.1347865,0
+CTAS.US,D,19950317,000000,2.70964,2.75953,2.70964,2.75953,667230.89634241,0
+CTAS.US,D,19950320,000000,2.75953,2.75953,2.70964,2.71763,1104479.869805,0
+CTAS.US,D,19950321,000000,2.70964,2.74278,2.69257,2.69257,800678.71804566,0
+CTAS.US,D,19950322,000000,2.69257,2.70964,2.67337,2.68385,655877.56628062,0
+CTAS.US,D,19950323,000000,2.69257,2.69257,2.67337,2.67337,881597.37103968,0
+CTAS.US,D,19950324,000000,2.67337,2.74278,2.63925,2.72617,2101051.7779373,0
+CTAS.US,D,19950327,000000,2.69257,2.74278,2.69257,2.69257,1528946.5949918,0
+CTAS.US,D,19950328,000000,2.67337,2.69257,2.63925,2.65604,482674.61197031,0
+CTAS.US,D,19950329,000000,2.69257,2.69257,2.57157,2.59737,2515598.197363,0
+CTAS.US,D,19950330,000000,2.57157,2.60539,2.53771,2.53771,2092548.0721297,0
+CTAS.US,D,19950331,000000,2.55475,2.62268,2.53771,2.57157,1740479.869782,0
+CTAS.US,D,19950403,000000,2.62268,2.63925,2.57157,2.6134,909990.96141129,0
+CTAS.US,D,19950404,000000,2.62268,2.63925,2.58906,2.63148,1663815.1227352,0
+CTAS.US,D,19950405,000000,2.62268,2.69257,2.62268,2.69257,1289032.0480903,0
+CTAS.US,D,19950406,000000,2.69257,2.70964,2.65604,2.70964,1030652.4287519,0
+CTAS.US,D,19950407,000000,2.70964,2.72617,2.68385,2.70964,1660973.7106547,0
+CTAS.US,D,19950410,000000,2.69257,2.72617,2.67337,2.67337,1215212.8192109,0
+CTAS.US,D,19950411,000000,2.65604,2.67337,2.60539,2.60539,665810.19030216,0
+CTAS.US,D,19950412,000000,2.60539,2.63925,2.60539,2.60539,932709.93979543,0
+CTAS.US,D,19950413,000000,2.60539,2.65604,2.60539,2.65604,687100.25047233,0
+CTAS.US,D,19950417,000000,2.65604,2.65604,2.60539,2.62268,634583.40002359,0
+CTAS.US,D,19950418,000000,2.62268,2.67337,2.62268,2.62268,824810.19029642,0
+CTAS.US,D,19950419,000000,2.62268,2.67337,2.62268,2.65604,1496303.2047597,0
+CTAS.US,D,19950420,000000,2.67337,2.70964,2.63925,2.70964,1120095.3179877,0
+CTAS.US,D,19950421,000000,2.72617,2.74278,2.69257,2.70964,1188239.9348795,0
+CTAS.US,D,19950424,000000,2.74278,2.74278,2.69257,2.74278,252692.68909039,0
+CTAS.US,D,19950425,000000,2.72617,2.72617,2.67337,2.70084,360588.33250256,0
+CTAS.US,D,19950426,000000,2.67337,2.72617,2.67337,2.70964,400339.35902283,0
+CTAS.US,D,19950427,000000,2.70964,2.72617,2.67337,2.67337,229977.81679309,0
+CTAS.US,D,19950428,000000,2.72617,2.72617,2.63925,2.63925,434411.66746878,0
+CTAS.US,D,19950501,000000,2.62268,2.67337,2.60539,2.60539,1399760.8914094,0
+CTAS.US,D,19950502,000000,2.60539,2.62268,2.60539,2.60539,251284.30131057,0
+CTAS.US,D,19950503,000000,2.62268,2.62268,2.60539,2.6134,1088864.4216223,0
+CTAS.US,D,19950504,000000,2.60539,2.62268,2.53771,2.56354,1900908.7879902,0
+CTAS.US,D,19950505,000000,2.57157,2.57157,2.53771,2.53771,1227995.0674867,0
+CTAS.US,D,19950508,000000,2.53771,2.55475,2.48533,2.48533,1262063.2698458,0
+CTAS.US,D,19950509,000000,2.4683,2.51922,2.45125,2.45125,1098809.3639043,0
+CTAS.US,D,19950510,000000,2.48533,2.48533,2.43444,2.4683,2553928.517843,0
+CTAS.US,D,19950511,000000,2.4683,2.4683,2.36478,2.40059,3804630.2454533,0
+CTAS.US,D,19950512,000000,2.43444,2.4683,2.40059,2.40886,5942603.9560907,0
+CTAS.US,D,19950515,000000,2.43444,2.43444,2.38353,2.40059,3397187.356229,0
+CTAS.US,D,19950516,000000,2.38353,2.41739,2.38353,2.41739,3164380.4456158,0
+CTAS.US,D,19950517,000000,2.41739,2.46001,2.40059,2.43444,2951418.2526116,0
+CTAS.US,D,19950518,000000,2.46001,2.46001,2.41739,2.43444,885855.38307371,0
+CTAS.US,D,19950519,000000,2.43444,2.43444,2.38353,2.40059,4449146.2694983,0
+CTAS.US,D,19950522,000000,2.41739,2.43444,2.40059,2.43444,2982669.6794111,0
+CTAS.US,D,19950523,000000,2.43444,2.43444,2.40059,2.40886,2950013.9709186,0
+CTAS.US,D,19950524,000000,2.43444,2.43444,2.40059,2.43444,1983235.8287641,0
+CTAS.US,D,19950525,000000,2.40059,2.43444,2.40059,2.40059,2656137.2310072,0
+CTAS.US,D,19950526,000000,2.40497,2.43444,2.40059,2.41739,468483.97591475,0
+CTAS.US,D,19950530,000000,2.40059,2.43444,2.38353,2.41739,851783.07462778,0
+CTAS.US,D,19950531,000000,2.40059,2.40059,2.31387,2.36478,2190506.9854335,0
+CTAS.US,D,19950601,000000,2.36478,2.38353,2.33117,2.38353,2064154.4817581,0
+CTAS.US,D,19950602,000000,2.34822,2.36478,2.31387,2.36478,2783910.4407229,0
+CTAS.US,D,19950605,000000,2.34822,2.38353,2.33117,2.35626,3124625.3130088,0
+CTAS.US,D,19950606,000000,2.34822,2.38353,2.29697,2.38353,5441476.589944,0
+CTAS.US,D,19950607,000000,2.36478,2.48533,2.36478,2.48533,2359439.6094493,0
+CTAS.US,D,19950608,000000,2.48533,2.48533,2.45125,2.45125,637408.38775687,0
+CTAS.US,D,19950609,000000,2.45125,2.48533,2.40059,2.41739,993742.81431222,0
+CTAS.US,D,19950612,000000,2.40059,2.45125,2.38353,2.45125,782230.06995603,0
+CTAS.US,D,19950613,000000,2.45125,2.45125,2.41739,2.45125,596253.0795436,0
+CTAS.US,D,19950614,000000,2.41739,2.4683,2.41739,2.43444,2758354.156345,0
+CTAS.US,D,19950615,000000,2.4683,2.53771,2.43444,2.53771,2382154.4817466,0
+CTAS.US,D,19950616,000000,2.53771,2.55475,2.51922,2.55475,2484367.3009976,0
+CTAS.US,D,19950619,000000,2.55475,2.57157,2.53771,2.56354,2180566.1492383,0
+CTAS.US,D,19950620,000000,2.57157,2.60539,2.53771,2.58906,1086018.9034549,0
+CTAS.US,D,19950621,000000,2.57157,2.60539,2.53771,2.57157,807782.24824709,0
+CTAS.US,D,19950622,000000,2.57157,2.58906,2.53771,2.58906,1215212.8192109,0
+CTAS.US,D,19950623,000000,2.57157,2.58906,2.57157,2.58906,1978973.7106432,0
+CTAS.US,D,19950626,000000,2.57157,2.58906,2.53771,2.53771,501131.47223357,0
+CTAS.US,D,19950627,000000,2.57157,2.57157,2.53771,2.55475,2079769.9299407,0
+CTAS.US,D,19950628,000000,2.57157,2.57157,2.51922,2.55475,1344394.4167064,0
+CTAS.US,D,19950629,000000,2.53771,2.55475,2.50187,2.50187,306642.56383988,0
+CTAS.US,D,19950630,000000,2.50187,2.55475,2.43444,2.43444,1054792.1131763,0
+CTAS.US,D,19950703,000000,2.43444,2.51479,2.43444,2.48533,813448.64806092,0
+CTAS.US,D,19950705,000000,2.50187,2.57157,2.4683,2.57157,1118674.6119474,0
+CTAS.US,D,19950706,000000,2.53771,2.62268,2.53771,2.58906,1917932.6239527,0
+CTAS.US,D,19950707,000000,2.62268,2.63925,2.58906,2.63148,1751829.093757,0
+CTAS.US,D,19950710,000000,2.63925,2.69257,2.62268,2.67337,1036335.2529131,0
+CTAS.US,D,19950711,000000,2.63925,2.70964,2.63925,2.69257,1125774.036062,0
+CTAS.US,D,19950712,000000,2.69257,2.72617,2.69257,2.70964,1856887.4311755,0
+CTAS.US,D,19950713,000000,2.70964,2.72617,2.70964,2.72617,259796.21929182,0
+CTAS.US,D,19950714,000000,2.70964,2.72617,2.63925,2.67337,1070407.561359,0
+CTAS.US,D,19950717,000000,2.63925,2.67337,2.63925,2.63925,210108.46266319,0
+CTAS.US,D,19950718,000000,2.63925,2.67337,2.58906,2.59737,1263479.8697992,0
+CTAS.US,D,19950719,000000,2.63925,2.63925,2.57157,2.57157,1374216.925292,0
+CTAS.US,D,19950720,000000,2.57157,2.62268,2.57157,2.62268,699878.39266127,0
+CTAS.US,D,19950721,000000,2.58906,2.63925,2.58906,2.60539,664381.27208823,0
+CTAS.US,D,19950724,000000,2.60539,2.65604,2.60539,2.64781,1391244.8673413,0
+CTAS.US,D,19950725,000000,2.67337,2.67337,2.63925,2.65604,988068.20232476,0
+CTAS.US,D,19950726,000000,2.65604,2.65604,2.59298,2.59298,966778.14215454,0
+CTAS.US,D,19950727,000000,2.62268,2.62268,2.58906,2.60539,670064.09624937,0
+CTAS.US,D,19950728,000000,2.62268,2.62268,2.57157,2.58055,644511.91795831,0
+CTAS.US,D,19950731,000000,2.60539,2.60539,2.53771,2.57157,574942.48893934,0
+CTAS.US,D,19950801,000000,2.57157,2.58906,2.48533,2.58906,2938656.53477,0
+CTAS.US,D,19950802,000000,2.55475,2.58906,2.4683,2.50187,1641108.4626116,0
+CTAS.US,D,19950803,000000,2.4683,2.50187,2.41739,2.4683,1486358.2624777,0
+CTAS.US,D,19950804,000000,2.4683,2.58906,2.45125,2.58495,3600192.2886908,0
+CTAS.US,D,19950807,000000,2.63925,2.65604,2.58906,2.58906,2197589.9852008,0
+CTAS.US,D,19950808,000000,2.63925,2.65604,2.58906,2.63925,3356015.6236685,0
+CTAS.US,D,19950809,000000,2.65604,2.69257,2.60539,2.65604,961078.89364614,0
+CTAS.US,D,19950810,000000,2.65604,2.69257,2.65604,2.65604,1222312.2433255,0
+CTAS.US,D,19950811,000000,2.69257,2.69257,2.65604,2.65604,163266.22420195,0
+CTAS.US,D,19950814,000000,2.69257,2.69257,2.65604,2.66455,4998544.7923206,0
+CTAS.US,D,19950815,000000,2.67337,2.67337,2.63925,2.65604,955408.38774541,0
+CTAS.US,D,19950816,000000,2.65604,2.72617,2.62268,2.69257,1042009.8649006,0
+CTAS.US,D,19950817,000000,2.69257,2.75953,2.69257,2.72617,2122362.3685416,0
+CTAS.US,D,19950818,000000,2.75953,2.7681,2.67337,2.69257,2491470.8311991,0
+CTAS.US,D,19950821,000000,2.67337,2.72617,2.67337,2.69257,1517601.4771036,0
+CTAS.US,D,19950822,000000,2.69257,2.70964,2.67337,2.69257,1499140.5107535,0
+CTAS.US,D,19950823,000000,2.70964,2.72617,2.67337,2.68818,732525.88898013,0
+CTAS.US,D,19950824,000000,2.69257,2.71763,2.65604,2.68385,2018724.7371635,0
+CTAS.US,D,19950825,000000,2.65604,2.67337,2.60539,2.60539,552244.04098928,0
+CTAS.US,D,19950828,000000,2.63925,2.63925,2.53771,2.60175,1320262.9444557,0
+CTAS.US,D,19950829,000000,2.60539,2.60539,2.53771,2.53771,1355755.9589419,0
+CTAS.US,D,19950830,000000,2.57157,2.63925,2.53771,2.62268,1012203.7806623,0
+CTAS.US,D,19950831,000000,2.62268,2.62268,2.57157,2.58906,980972.88429696,0
+CTAS.US,D,19950901,000000,2.57157,2.60539,2.57157,2.58906,1044863.5952416,0
+CTAS.US,D,19950905,000000,2.58906,2.62268,2.58906,2.61834,942638.45773011,0
+CTAS.US,D,19950906,000000,2.62268,2.62268,2.58906,2.60539,1296127.3661181,0
+CTAS.US,D,19950907,000000,2.60539,2.62268,2.58906,2.62268,1727697.6215063,0
+CTAS.US,D,19950908,000000,2.62268,2.62268,2.58906,2.6134,959674.61195311,0
+CTAS.US,D,19950911,000000,2.62268,2.63925,2.58906,2.63148,2062737.8818046,0
+CTAS.US,D,19950912,000000,2.69257,2.74278,2.67337,2.72617,2184828.2673592,0
+CTAS.US,D,19950913,000000,2.69257,2.72617,2.67337,2.68818,2264326.2143129,0
+CTAS.US,D,19950914,000000,2.68385,2.70964,2.67337,2.70964,4168055.8839493,0
+CTAS.US,D,19950915,000000,2.69257,2.77685,2.69257,2.74278,3266589.15878,0
+CTAS.US,D,19950918,000000,2.74278,2.79392,2.72617,2.79392,2015883.3250829,0
+CTAS.US,D,19950919,000000,2.84626,2.84626,2.81072,2.81072,1419638.4577129,0
+CTAS.US,D,19950920,000000,2.84188,2.94784,2.81072,2.93054,2573810.1902334,0
+CTAS.US,D,19950921,000000,2.89736,2.93054,2.8801,2.8801,2436108.4625829,0
+CTAS.US,D,19950922,000000,2.91423,2.93054,2.8631,2.93054,2024403.4552378,0
+CTAS.US,D,19950925,000000,2.93054,2.95583,2.91423,2.93909,1179715.6986378,0
+CTAS.US,D,19950926,000000,2.94784,2.99213,2.8801,2.95583,3046543.9660085,0
+CTAS.US,D,19950927,000000,2.93462,2.96514,2.8801,2.89736,1527534.1011251,0
+CTAS.US,D,19950928,000000,2.89736,3.01819,2.89736,2.98163,1523271.9830042,0
+CTAS.US,D,19950929,000000,3.00115,3.05984,2.98163,3.01819,1550244.8673356,0
+CTAS.US,D,19951002,000000,2.91423,2.96514,2.91423,2.91423,1212379.619304,0
+CTAS.US,D,19951003,000000,2.91423,2.93909,2.8631,2.93054,1415388.6578525,0
+CTAS.US,D,19951004,000000,2.93054,2.93054,2.81072,2.82749,1179715.6986378,0
+CTAS.US,D,19951005,000000,2.81072,2.8631,2.75953,2.81072,5979521.7827043,0
+CTAS.US,D,19951006,000000,2.82749,2.91423,2.82749,2.8631,846096.14437978,0
+CTAS.US,D,19951009,000000,2.89736,2.89736,2.82749,2.84626,1459385.3781464,0
+CTAS.US,D,19951010,000000,2.79392,2.93054,2.79392,2.90587,1223732.9493658,0
+CTAS.US,D,19951011,000000,2.91423,2.96514,2.91423,2.93909,1631171.7325032,0
+CTAS.US,D,19951012,000000,2.93054,2.96514,2.91423,2.91423,418796.21928607,0
+CTAS.US,D,19951013,000000,2.96514,3.03452,2.91423,3.01819,2064154.4817581,0
+CTAS.US,D,19951016,000000,3.01819,3.08517,3.00115,3.05111,1521847.1708771,0
+CTAS.US,D,19951017,000000,3.05111,3.08517,3.03452,3.0686,1467897.2961276,0
+CTAS.US,D,19951018,000000,3.08517,3.08517,3.03452,3.05111,2752675.4382707,0
+CTAS.US,D,19951019,000000,3.0428,3.05111,2.91423,2.96514,1479262.9444499,0
+CTAS.US,D,19951020,000000,2.94784,2.96514,2.93054,2.94784,2116675.4382936,0
+CTAS.US,D,19951023,000000,2.94784,2.94784,2.91423,2.91423,765181.59747258,0
+CTAS.US,D,19951024,000000,2.94784,2.96514,2.91423,2.92324,2938656.53477,0
+CTAS.US,D,19951025,000000,2.94784,2.94784,2.91423,2.91423,648778.14216601,0
+CTAS.US,D,19951026,000000,2.89736,2.93054,2.8801,2.91423,251284.30131057,0
+CTAS.US,D,19951027,000000,2.8801,2.91423,2.8631,2.8801,864557.11072986,0
+CTAS.US,D,19951030,000000,2.8801,2.91423,2.8801,2.8801,1266317.175793,0
+CTAS.US,D,19951031,000000,2.91423,2.91423,2.8801,2.8801,1341557.1107127,0
+CTAS.US,D,19951101,000000,2.91423,2.91423,2.8801,2.8801,509643.3902148,0
+CTAS.US,D,19951102,000000,2.8801,3.11052,2.8801,3.0686,5156128.1923612,0
+CTAS.US,D,19951103,000000,3.0686,3.10247,3.0686,3.08517,1922198.8481604,0
+CTAS.US,D,19951106,000000,3.0686,3.09345,3.0686,3.08517,1368538.2072176,0
+CTAS.US,D,19951107,000000,3.08517,3.11052,3.05111,3.10247,1477842.2384096,0
+CTAS.US,D,19951108,000000,3.08517,3.10247,3.0686,3.08517,927018.90346062,0
+CTAS.US,D,19951109,000000,3.0686,3.08517,3.0686,3.08517,239926.86516192,0
+CTAS.US,D,19951110,000000,3.0686,3.11052,3.05111,3.08517,851783.07462778,0
+CTAS.US,D,19951113,000000,3.10247,3.11052,3.0686,3.11052,413113.39512493,0
+CTAS.US,D,19951114,000000,3.08517,3.1546,3.08517,3.11931,2042864.4215879,0
+CTAS.US,D,19951115,000000,3.11931,3.11931,3.08517,3.11931,743887.43121559,0
+CTAS.US,D,19951116,000000,3.11931,3.27341,3.10247,3.25636,3749263.7707503,0
+CTAS.US,D,19951117,000000,3.27341,3.29048,3.23907,3.27341,1656715.6986206,0
+CTAS.US,D,19951120,000000,3.27341,3.27341,3.18916,3.21426,1303230.8963195,0
+CTAS.US,D,19951121,000000,3.21426,3.21426,3.17184,3.20575,1056212.8192166,0
+CTAS.US,D,19951122,000000,3.17184,3.20575,3.11931,3.13584,2014470.8312163,0
+CTAS.US,D,19951124,000000,3.13584,3.17184,3.11931,3.13584,665810.19030216,0
+CTAS.US,D,19951127,000000,3.17184,3.21426,3.12363,3.18062,2184828.2673592,0
+CTAS.US,D,19951128,000000,3.17184,3.29048,3.17184,3.23907,1425317.1757873,0
+CTAS.US,D,19951129,000000,3.27341,3.27341,3.20575,3.23907,1364276.0890968,0
+CTAS.US,D,19951130,000000,3.20575,3.22252,3.13584,3.1546,1030652.4287519,0
+CTAS.US,D,19951201,000000,3.1546,3.1546,3.11931,3.14682,978131.47221637,0
+CTAS.US,D,19951204,000000,3.10247,3.13584,3.10247,3.10247,1703566.1492555,0
+CTAS.US,D,19951205,000000,3.13584,3.16359,3.0686,3.10247,1922198.8481604,0
+CTAS.US,D,19951206,000000,3.05111,3.10247,3.00115,3.03452,2538313.0696603,0
+CTAS.US,D,19951207,000000,3.03452,3.03452,3.00115,3.01819,4642222.6840254,0
+CTAS.US,D,19951208,000000,3.00115,3.03452,3.00115,3.03452,2214630.2455106,0
+CTAS.US,D,19951211,000000,3.03452,3.03452,3.00115,3.03452,482674.61197031,0
+CTAS.US,D,19951212,000000,3.03452,3.03452,2.94784,3.00115,810615.44815401,0
+CTAS.US,D,19951213,000000,2.94784,3.01819,2.94784,3.01819,6315974.536869,0
+CTAS.US,D,19951214,000000,3.01819,3.03452,2.96514,2.96661,1929294.1661882,0
+CTAS.US,D,19951215,000000,2.94784,3.00115,2.93054,3.00115,1988914.5468384,0
+CTAS.US,D,19951218,000000,2.94784,2.96514,2.91423,2.96514,1361434.6770162,0
+CTAS.US,D,19951219,000000,2.91423,2.98163,2.91423,2.98163,1245027.1156228,0
+CTAS.US,D,19951220,000000,2.94784,3.08517,2.94784,3.05984,2407698.447864,0
+CTAS.US,D,19951221,000000,3.03893,3.08517,3.00115,3.03452,1950580.1202716,0
+CTAS.US,D,19951222,000000,3.00115,3.03452,2.96514,3.01819,1137135.5782975,0
+CTAS.US,D,19951226,000000,2.96514,3.01819,2.96514,3.01819,235656.53486742,0
+CTAS.US,D,19951227,000000,3.01819,3.05111,2.96514,3.05111,914244.8673585,0
+CTAS.US,D,19951228,000000,3.01819,3.08517,3.01819,3.08517,1601357.4360913,0
+CTAS.US,D,19951229,000000,3.03452,3.10247,3.03452,3.05111,988068.20232476,0
+CTAS.US,D,19960102,000000,3.08517,3.08517,3.05111,3.0686,762344.29147885,0
+CTAS.US,D,19960103,000000,3.08517,3.1546,3.05111,3.11931,1730526.7153264,0
+CTAS.US,D,19960104,000000,3.11931,3.14682,3.07688,3.07688,1838430.5709122,0
+CTAS.US,D,19960105,000000,3.0686,3.08517,3.03452,3.03452,895788.00709524,0
+CTAS.US,D,19960108,000000,3.0686,3.0686,3.01819,3.03452,275423.98573498,0
+CTAS.US,D,19960109,000000,3.01819,3.03452,2.94784,2.99213,1554511.0915432,0
+CTAS.US,D,19960110,000000,2.94784,3.00115,2.91423,2.94784,1313163.5203411,0
+CTAS.US,D,19960111,000000,2.94784,2.94784,2.8631,2.89736,729700.9012468,0
+CTAS.US,D,19960112,000000,2.8631,2.91423,2.8631,2.89736,1791588.332451,0
+CTAS.US,D,19960115,000000,2.91423,2.91423,2.8801,2.8891,366267.05057688,0
+CTAS.US,D,19960116,000000,2.89736,2.96514,2.8801,2.93054,2717182.4237845,0
+CTAS.US,D,19960117,000000,2.96514,3.07688,2.93054,3.05111,2404869.3540439,0
+CTAS.US,D,19960118,000000,3.05111,3.05111,2.96514,3.00115,1138543.9660773,0
+CTAS.US,D,19960119,000000,2.99213,3.05111,2.99213,3.05111,2294132.2985512,0
+CTAS.US,D,19960122,000000,3.05111,3.05111,3.00115,3.00115,448602.30352434,0
+CTAS.US,D,19960123,000000,3.05111,3.05111,2.98163,3.05111,1155584.2263871,0
+CTAS.US,D,19960124,000000,3.03452,3.08517,3.01819,3.0686,905732.94937726,0
+CTAS.US,D,19960125,000000,3.03452,3.13584,3.03452,3.10247,1121511.9179411,0
+CTAS.US,D,19960126,000000,3.11052,3.17184,3.08517,3.17184,1744741.9879029,0
+CTAS.US,D,19960129,000000,3.17184,3.17184,3.10247,3.10247,2020141.3371169,0
+CTAS.US,D,19960130,000000,3.1546,3.1546,3.10247,3.12757,1199605.5832018,0
+CTAS.US,D,19960131,000000,3.10247,3.18916,3.10247,3.1546,929864.42162803,0
+CTAS.US,D,19960201,000000,3.18916,3.23907,3.13584,3.23907,2267163.5203067,0
+CTAS.US,D,19960202,000000,3.22252,3.34313,3.18916,3.30922,2448878.3925982,0
+CTAS.US,D,19960205,000000,3.30922,3.34313,3.30922,3.34313,1208113.3950963,0
+CTAS.US,D,19960206,000000,3.34313,3.39399,3.30922,3.34313,1990335.2528787,0
+CTAS.US,D,19960207,000000,3.34313,3.3604,3.32579,3.32579,478412.49384942,0
+CTAS.US,D,19960208,000000,3.32579,3.4356,3.32579,3.41081,2074087.1057796,0
+CTAS.US,D,19960209,000000,3.41081,3.42733,3.30922,3.30922,2556765.8238368,0
+CTAS.US,D,19960212,000000,3.29048,3.32579,3.29048,3.30922,702719.80474186,0
+CTAS.US,D,19960213,000000,3.30922,3.40253,3.30068,3.34313,1750416.5998904,0
+CTAS.US,D,19960214,000000,3.34313,3.44462,3.34313,3.37694,1690792.1131534,0
+CTAS.US,D,19960215,000000,3.37694,3.41081,3.34313,3.39399,1110158.5878793,0
+CTAS.US,D,19960216,000000,3.34313,3.39399,3.30922,3.30922,1134290.06013,0
+CTAS.US,D,19960220,000000,3.29048,3.3604,3.25636,3.27341,1310318.0021736,0
+CTAS.US,D,19960221,000000,3.25636,3.29048,3.22252,3.25636,708402.62890304,0
+CTAS.US,D,19960222,000000,3.22252,3.32579,3.22252,3.32579,1112999.9999598,0
+CTAS.US,D,19960223,000000,3.27341,3.35139,3.27341,3.29048,809194.74211375,0
+CTAS.US,D,19960226,000000,3.29048,3.34313,3.29048,3.29048,371945.76865121,0
+CTAS.US,D,19960227,000000,3.34313,3.46388,3.29048,3.42733,1597099.4240573,0
+CTAS.US,D,19960228,000000,3.4356,3.46388,3.3604,3.41081,1827077.2408504,0
+CTAS.US,D,19960229,000000,3.3604,3.41081,3.32579,3.32579,715489.73475712,0
+CTAS.US,D,19960301,000000,3.37694,3.39399,3.32579,3.34313,1090285.1276626,0
+CTAS.US,D,19960304,000000,3.32579,3.39399,3.32579,3.3604,712660.64093706,0
+CTAS.US,D,19960305,000000,3.3604,3.39399,3.32579,3.37694,890109.28902096,0
+CTAS.US,D,19960306,000000,3.38103,3.38103,3.32996,3.32996,576371.40715327,0
+CTAS.US,D,19960307,000000,3.36426,3.36426,3.29462,3.29462,626067.37595554,0
+CTAS.US,D,19960308,000000,3.27732,3.29462,3.24398,3.24398,535203.78067954,0
+CTAS.US,D,19960311,000000,3.27732,3.31314,3.22694,3.31314,847520.95650689,0
+CTAS.US,D,19960312,000000,3.27732,3.31314,3.22694,3.2525,1710673.7855438,0
+CTAS.US,D,19960313,000000,3.27732,3.31314,3.24398,3.29462,1936393.5903029,0
+CTAS.US,D,19960314,000000,3.31314,3.31314,3.26078,3.26078,1005096.1443741,0
+CTAS.US,D,19960315,000000,3.27732,3.31314,3.26078,3.31314,1195331.1468205,0
+CTAS.US,D,19960318,000000,3.31314,3.32996,3.27732,3.32167,1134290.06013,0
+CTAS.US,D,19960319,000000,3.32996,3.32996,3.29462,3.31314,1260642.5638055,0
+CTAS.US,D,19960320,000000,3.32167,3.39836,3.29462,3.36426,1835597.3710053,0
+CTAS.US,D,19960321,000000,3.39836,3.39836,3.36426,3.36426,637408.38775687,0
+CTAS.US,D,19960322,000000,3.39836,3.39836,3.32996,3.36426,484095.3180106,0
+CTAS.US,D,19960325,000000,3.38103,3.38103,3.32996,3.34745,834751.02649159,0
+CTAS.US,D,19960326,000000,3.36426,3.41517,3.32996,3.39836,1467897.2961276,0
+CTAS.US,D,19960327,000000,3.36426,3.45074,3.36426,3.45074,2082607.2359345,0
+CTAS.US,D,19960328,000000,3.39836,3.45074,3.39836,3.39836,1930710.7661417,0
+CTAS.US,D,19960329,000000,3.4315,3.48511,3.41517,3.4315,1616960.5660135,0
+CTAS.US,D,19960401,000000,3.50162,3.56957,3.45074,3.51867,1507652.4287347,0
+CTAS.US,D,19960402,000000,3.51867,3.60489,3.51867,3.60489,1198172.5589011,0
+CTAS.US,D,19960403,000000,3.59688,3.60489,3.50162,3.50162,857465.89878892,0
+CTAS.US,D,19960404,000000,3.53474,3.53474,3.48511,3.48511,719760.06505164,0
+CTAS.US,D,19960408,000000,3.4315,3.50162,3.4315,3.45074,1220891.5372852,0
+CTAS.US,D,19960409,000000,3.45074,3.51867,3.45074,3.48511,946900.57585099,0
+CTAS.US,D,19960410,000000,3.48511,3.51867,3.46826,3.48511,258371.40716471,0
+CTAS.US,D,19960411,000000,3.48511,3.58884,3.48511,3.53474,2393507.8118084,0
+CTAS.US,D,19960412,000000,3.58884,3.65557,3.58884,3.65557,2017312.2432968,0
+CTAS.US,D,19960415,000000,3.65557,3.70671,3.58884,3.60489,3116101.076767,0
+CTAS.US,D,19960416,000000,3.62196,3.63897,3.58884,3.62196,982397.69642403,0
+CTAS.US,D,19960417,000000,3.58884,3.60489,3.56957,3.56957,1466488.9083478,0
+CTAS.US,D,19960418,000000,3.58884,3.58884,3.56957,3.58884,234244.04100077,0
+CTAS.US,D,19960419,000000,3.58884,3.58884,3.54377,3.54377,2701579.2938623,0
+CTAS.US,D,19960422,000000,3.56957,3.60489,3.55206,3.58884,1895217.7516555,0
+CTAS.US,D,19960423,000000,3.55206,3.60489,3.55206,3.60489,2588000.8262889,0
+CTAS.US,D,19960424,000000,3.58884,3.58884,3.48511,3.51867,1110158.5878793,0
+CTAS.US,D,19960425,000000,3.51867,3.58884,3.48511,3.57784,2143656.5347986,0
+CTAS.US,D,19960426,000000,3.58884,3.58884,3.55206,3.55206,2047126.5397087,0
+CTAS.US,D,19960429,000000,3.58884,3.69011,3.58884,3.67259,1510502.052989,0
+CTAS.US,D,19960430,000000,3.67259,3.72325,3.63897,3.69011,1534633.5252397,0
+CTAS.US,D,19960501,000000,3.72325,3.75903,3.69011,3.75903,552244.04098928,0
+CTAS.US,D,19960502,000000,3.72325,3.77635,3.72325,3.74248,2047126.5397087,0
+CTAS.US,D,19960503,000000,3.74248,3.75903,3.70671,3.74248,908566.14928418,0
+CTAS.US,D,19960506,000000,3.70671,3.74248,3.65557,3.69011,806357.43611998,0
+CTAS.US,D,19960507,000000,3.70671,3.70671,3.63897,3.63897,1135706.6600835,0
+CTAS.US,D,19960508,000000,3.63897,3.70671,3.60489,3.70671,1169783.0746163,0
+CTAS.US,D,19960509,000000,3.70671,3.74248,3.67259,3.74248,790729.66967682,0
+CTAS.US,D,19960510,000000,3.70671,3.77635,3.70671,3.77635,586316.34943525,0
+CTAS.US,D,19960513,000000,3.77635,3.79337,3.74248,3.79337,528104.35656492,0
+CTAS.US,D,19960514,000000,3.76807,3.81066,3.74248,3.81066,454285.12768548,0
+CTAS.US,D,19960515,000000,3.77635,3.8438,3.74248,3.79337,1290456.8602174,0
+CTAS.US,D,19960516,000000,3.79337,3.8438,3.74248,3.77635,922769.10360023,0
+CTAS.US,D,19960517,000000,3.77635,3.77635,3.72325,3.72325,662972.88430838,0
+CTAS.US,D,19960520,000000,3.72325,3.77635,3.72325,3.77635,455701.72763895,0
+CTAS.US,D,19960521,000000,3.72325,3.77635,3.72325,3.72325,484095.3180106,0
+CTAS.US,D,19960522,000000,3.70671,3.74248,3.67259,3.69011,1513327.0407222,0
+CTAS.US,D,19960523,000000,3.71496,3.74248,3.69011,3.74248,478412.49384942,0
+CTAS.US,D,19960524,000000,3.69011,3.74248,3.69011,3.69011,961078.89364614,0
+CTAS.US,D,19960528,000000,3.74248,3.74248,3.67259,3.69011,662972.88430838,0
+CTAS.US,D,19960529,000000,3.69011,3.77635,3.67259,3.72325,1537462.6190598,0
+CTAS.US,D,19960530,000000,3.72325,3.75903,3.67259,3.70671,682842.2384383,0
+CTAS.US,D,19960531,000000,3.72325,3.72325,3.65557,3.67259,1175461.7926906,0
+CTAS.US,D,19960603,000000,3.67259,3.70671,3.67259,3.67259,607606.40960546,0
+CTAS.US,D,19960604,000000,3.70671,3.80164,3.67259,3.75903,1990335.2528787,0
+CTAS.US,D,19960605,000000,3.72325,3.75903,3.72325,3.72325,475583.40002932,0
+CTAS.US,D,19960606,000000,3.72325,3.77635,3.70671,3.70671,423054.2313201,0
+CTAS.US,D,19960607,000000,3.74248,3.74248,3.69011,3.74248,502552.17827382,0
+CTAS.US,D,19960610,000000,3.69011,3.77635,3.67259,3.74248,925598.19742037,0
+CTAS.US,D,19960611,000000,3.734,3.77635,3.734,3.734,407438.78313743,0
+CTAS.US,D,19960612,000000,3.77635,3.79337,3.734,3.75903,752407.5613705,0
+CTAS.US,D,19960613,000000,3.75903,3.79337,3.74248,3.77635,972448.64805523,0
+CTAS.US,D,19960614,000000,3.74248,3.77635,3.72325,3.72325,664381.27208823,0
+CTAS.US,D,19960617,000000,3.70671,3.74248,3.70671,3.70671,337877.56629208,0
+CTAS.US,D,19960618,000000,3.75903,3.79337,3.72325,3.79337,1337294.9925918,0
+CTAS.US,D,19960619,000000,3.78484,3.82679,3.75903,3.82679,1156992.6141669,0
+CTAS.US,D,19960620,000000,3.81066,3.82679,3.75903,3.79337,2441774.8623968,0
+CTAS.US,D,19960621,000000,3.78484,3.81066,3.72325,3.75903,1544578.4675217,0
+CTAS.US,D,19960624,000000,3.77635,3.8438,3.74248,3.79337,1191073.1347865,0
+CTAS.US,D,19960625,000000,3.8438,3.8438,3.75077,3.75903,875918.65296532,0
+CTAS.US,D,19960626,000000,3.79337,3.79337,3.70671,3.72325,851783.07462778,0
+CTAS.US,D,19960627,000000,3.70671,3.74248,3.70671,3.71057,577796.21928038,0
+CTAS.US,D,19960628,000000,3.71496,3.72325,3.62196,3.67259,4189354.1562936,0
+CTAS.US,D,19960701,000000,3.67259,3.69011,3.62196,3.69011,968190.63602116,0
+CTAS.US,D,19960702,000000,3.69011,3.74248,3.64731,3.69011,1066149.549325,0
+CTAS.US,D,19960703,000000,3.74248,3.74248,3.69011,3.69011,1895217.7516555,0
+CTAS.US,D,19960705,000000,3.63897,3.67259,3.63897,3.63897,309483.97592046,0
+CTAS.US,D,19960708,000000,3.67259,3.67259,3.62196,3.62196,731113.39511351,0
+CTAS.US,D,19960709,000000,3.67259,3.67259,3.60489,3.65557,728271.98303292,0
+CTAS.US,D,19960710,000000,3.65557,3.65557,3.60489,3.60489,249859.48918346,0
+CTAS.US,D,19960711,000000,3.65557,3.65557,3.55206,3.55206,1301806.0841924,0
+CTAS.US,D,19960712,000000,3.55206,3.58884,3.55206,3.58884,1257788.8334645,0
+CTAS.US,D,19960715,000000,3.55206,3.58884,3.55206,3.58884,657294.1662341,0
+CTAS.US,D,19960716,000000,3.55206,3.58884,3.55206,3.58884,2066987.681665,0
+CTAS.US,D,19960717,000000,3.56957,3.60489,3.51867,3.55206,2759787.1806458,0
+CTAS.US,D,19960718,000000,3.55206,3.55206,3.51867,3.55206,3179991.7877117,0
+CTAS.US,D,19960719,000000,3.53474,3.55206,3.50162,3.50162,1277670.5058548,0
+CTAS.US,D,19960722,000000,3.50162,3.53474,3.50162,3.53474,261204.60707164,0
+CTAS.US,D,19960723,000000,3.50162,3.53474,3.46826,3.49286,1675180.7710575,0
+CTAS.US,D,19960724,000000,3.4315,3.46826,3.41517,3.45074,1432420.7059887,0
+CTAS.US,D,19960725,000000,3.41517,3.46826,3.38103,3.46826,6636807.7367645,0
+CTAS.US,D,19960726,000000,3.46826,3.50162,3.4315,3.50162,530949.87473229,0
+CTAS.US,D,19960729,000000,3.45074,3.51867,3.45074,3.46826,2106738.7081853,0
+CTAS.US,D,19960730,000000,3.53474,3.53474,3.46826,3.51867,1050538.2072292,0
+CTAS.US,D,19960731,000000,3.51867,3.51867,3.46826,3.50162,573534.10115949,0
+CTAS.US,D,19960801,000000,3.51867,3.51867,3.48511,3.51867,283931.79762941,0
+CTAS.US,D,19960802,000000,3.51867,3.51867,3.48511,3.48511,692778.96854665,0
+CTAS.US,D,19960805,000000,3.53474,3.53474,3.48511,3.48511,637408.38775687,0
+CTAS.US,D,19960806,000000,3.53474,3.53474,3.48511,3.53474,1022148.7229443,0
+CTAS.US,D,19960807,000000,3.53474,3.53474,3.50162,3.53474,516751.02650309,0
+CTAS.US,D,19960808,000000,3.53474,3.55206,3.48511,3.48511,1706407.5613361,0
+CTAS.US,D,19960809,000000,3.45074,3.48511,3.41517,3.4315,1105892.3636716,0
+CTAS.US,D,19960812,000000,3.4315,3.46826,3.41517,3.46826,459963.84575984,0
+CTAS.US,D,19960813,000000,3.4335,3.48511,3.4315,3.46826,1066149.549325,0
+CTAS.US,D,19960814,000000,3.48511,3.53474,3.45074,3.53474,1027819.228845,0
+CTAS.US,D,19960815,000000,3.50993,3.62196,3.48511,3.56957,1614127.3661066,0
+CTAS.US,D,19960816,000000,3.56957,3.77635,3.56957,3.74248,2781069.0286423,0
+CTAS.US,D,19960819,000000,3.75903,3.75903,3.70671,3.74248,569271.98303861,0
+CTAS.US,D,19960820,000000,3.74248,3.74248,3.67259,3.67259,699878.39266127,0
+CTAS.US,D,19960821,000000,3.68132,3.69011,3.65557,3.69011,281090.38554884,0
+CTAS.US,D,19960822,000000,3.65557,3.69011,3.65557,3.69011,218624.48673127,0
+CTAS.US,D,19960823,000000,3.65557,3.69011,3.65557,3.65557,251284.30131057,0
+CTAS.US,D,19960826,000000,3.69011,3.70671,3.65557,3.65557,404597.37105686,0
+CTAS.US,D,19960827,000000,3.70671,3.75903,3.65557,3.75903,907145.44324392,0
+CTAS.US,D,19960828,000000,3.75903,3.79337,3.70671,3.79337,542294.99262048,0
+CTAS.US,D,19960829,000000,3.75903,3.81066,3.74248,3.75903,858878.39265558,0
+CTAS.US,D,19960830,000000,3.75903,3.79337,3.72325,3.72325,748161.86759688,0
+CTAS.US,D,19960903,000000,3.75903,3.77635,3.72325,3.77635,122086.27946775,0
+CTAS.US,D,19960904,000000,3.75077,3.77635,3.70671,3.70671,178881.67238463,0
+CTAS.US,D,19960905,000000,3.74248,3.74248,3.70671,3.70671,428724.73722082,0
+CTAS.US,D,19960906,000000,3.74248,3.79337,3.72325,3.79337,651623.66033341,0
+CTAS.US,D,19960909,000000,3.81066,3.82679,3.75903,3.82679,525262.94448429,0
+CTAS.US,D,19960910,000000,3.79337,3.8438,3.77635,3.77635,269728.84331337,0
+CTAS.US,D,19960911,000000,3.79337,3.79337,3.75903,3.79337,369104.35657063,0
+CTAS.US,D,19960912,000000,3.79337,3.79337,3.75903,3.75903,584887.43122132,0
+CTAS.US,D,19960913,000000,3.79337,3.81066,3.75903,3.81066,550819.22886221,0
+CTAS.US,D,19960916,000000,3.75903,3.82679,3.75903,3.82679,532366.47468576,0
+CTAS.US,D,19960917,000000,3.79337,3.82679,3.79337,3.82679,349235.00244073,0
+CTAS.US,D,19960918,000000,3.82679,3.8438,3.79337,3.79337,204429.74458886,0
+CTAS.US,D,19960919,000000,3.81873,3.8438,3.79337,3.82679,1388399.3491739,0
+CTAS.US,D,19960920,000000,3.8438,3.8438,3.79337,3.8438,1098809.3639043,0
+CTAS.US,D,19960923,000000,3.8438,3.8438,3.75903,3.79337,1318850.450589,0
+CTAS.US,D,19960924,000000,3.82679,3.82679,3.75903,3.77635,1517601.4771036,0
+CTAS.US,D,19960925,000000,3.78484,3.79337,3.75903,3.79337,891529.99506121,0
+CTAS.US,D,19960926,000000,3.79337,3.8353,3.77635,3.82679,2617815.1227008,0
+CTAS.US,D,19960927,000000,3.8353,3.8438,3.80164,3.8438,911411.66745158,0
+CTAS.US,D,19960930,000000,3.8438,3.86135,3.81873,3.8438,1340140.5107592,0
+CTAS.US,D,19961001,000000,3.8438,3.8438,3.81873,3.81873,349235.00244073,0
+CTAS.US,D,19961002,000000,3.81873,3.8438,3.81873,3.8438,181714.87229157,0
+CTAS.US,D,19961003,000000,3.81873,3.8438,3.77635,3.80164,644511.91795831,0
+CTAS.US,D,19961004,000000,3.81483,3.8438,3.80164,3.8438,1118674.6119474,0
+CTAS.US,D,19961007,000000,3.8438,3.8438,3.81066,3.81066,316575.18786143,0
+CTAS.US,D,19961008,000000,3.8438,3.8438,3.81066,3.81066,785050.9516025,0
+CTAS.US,D,19961009,000000,3.8438,3.8438,3.79337,3.81066,637408.38775687,0
+CTAS.US,D,19961010,000000,3.81066,3.87962,3.81066,3.82679,506810.19030789,0
+CTAS.US,D,19961011,000000,3.82679,3.93025,3.82679,3.93025,704136.4046953,0
+CTAS.US,D,19961014,000000,3.93025,3.98168,3.91395,3.94702,812032.04810749,0
+CTAS.US,D,19961015,000000,3.93025,3.94702,3.91395,3.91395,464225.96388068,0
+CTAS.US,D,19961016,000000,3.93025,3.94702,3.87962,3.87962,408855.3830909,0
+CTAS.US,D,19961017,000000,3.93025,3.94702,3.87962,3.91395,706981.9228627,0
+CTAS.US,D,19961018,000000,3.91395,4.01745,3.91395,4.01745,1544578.4675217,0
+CTAS.US,D,19961021,000000,4.01745,4.03399,3.96484,3.99798,660131.47222783,0
+CTAS.US,D,19961022,000000,3.99798,4.03399,3.98168,3.98168,1149901.4022259,0
+CTAS.US,D,19961023,000000,3.98168,4.01745,3.98168,4.01745,465642.56383416,0
+CTAS.US,D,19961024,000000,3.98168,4.01745,3.96484,3.9731,481262.11810369,0
+CTAS.US,D,19961025,000000,4.01745,4.03399,3.96484,3.99798,1263479.8697992,0
+CTAS.US,D,19961028,000000,4.03399,4.03399,3.98168,3.98168,317999.99998854,0
+CTAS.US,D,19961029,000000,3.98168,4.03399,3.98168,3.99798,601927.6915311,0
+CTAS.US,D,19961030,000000,4.01745,4.03399,3.99798,3.99798,282502.87941548,0
+CTAS.US,D,19961031,000000,3.99798,4.06813,3.99798,3.99798,1247864.4216166,0
+CTAS.US,D,19961101,000000,4.01745,4.03399,3.99798,4.03399,283931.79762941,0
+CTAS.US,D,19961104,000000,3.99798,4.03399,3.99798,4.01745,425887.43122705,0
+CTAS.US,D,19961105,000000,3.99798,4.01745,3.96484,3.99798,653036.15420004,0
+CTAS.US,D,19961106,000000,4.01745,4.05934,3.98168,4.05934,973873.46018234,0
+CTAS.US,D,19961107,000000,4.01745,4.08493,4.01745,4.08493,384719.80475332,0
+CTAS.US,D,19961108,000000,4.04232,4.06813,4.03399,4.03399,344972.88431987,0
+CTAS.US,D,19961111,000000,4.06813,4.15435,4.03399,4.15435,591990.96142279,0
+CTAS.US,D,19961112,000000,4.15435,4.15435,4.10172,4.10172,522425.6384906,0
+CTAS.US,D,19961113,000000,4.15435,4.17164,4.08493,4.17164,715489.73475712,0
+CTAS.US,D,19961114,000000,4.15435,4.22641,4.15435,4.22222,741050.12522186,0
+CTAS.US,D,19961115,000000,4.18866,4.32579,4.18866,4.22222,1686521.7828589,0
+CTAS.US,D,19961118,000000,4.22222,4.35985,4.22222,4.29167,1646783.0745991,0
+CTAS.US,D,19961119,000000,4.23932,4.30919,4.20545,4.30919,1413959.7396386,0
+CTAS.US,D,19961120,000000,4.30919,4.32579,4.23932,4.26442,1341557.1107127,0
+CTAS.US,D,19961121,000000,4.26442,4.26442,4.22222,4.23034,265474.93736615,0
+CTAS.US,D,19961122,000000,4.25642,4.27708,4.23034,4.27269,472729.66968829,0
+CTAS.US,D,19961125,000000,4.23932,4.27269,4.23932,4.23932,340714.87228583,0
+CTAS.US,D,19961126,000000,4.23932,4.27269,4.20545,4.25642,753836.47958443,0
+CTAS.US,D,19961127,000000,4.25642,4.25642,4.18866,4.22222,1098809.3639043,0
+CTAS.US,D,19961129,000000,4.22222,4.22222,4.17164,4.17164,221470.00489866,0
+CTAS.US,D,19961202,000000,4.22222,4.22222,4.15435,4.20545,772285.12767405,0
+CTAS.US,D,19961203,000000,4.22222,4.22222,4.15435,4.18866,762344.29147885,0
+CTAS.US,D,19961204,000000,4.17164,4.18866,4.13578,4.13578,559331.14684344,0
+CTAS.US,D,19961205,000000,4.11851,4.15435,4.06813,4.10172,371945.76865121,0
+CTAS.US,D,19961206,000000,3.99798,4.06813,3.99798,4.06813,423054.2313201,0
+CTAS.US,D,19961209,000000,4.03399,4.08493,4.03399,4.08493,998017.25069356,0
+CTAS.US,D,19961210,000000,4.10172,4.10172,4.05059,4.05059,556497.94693653,0
+CTAS.US,D,19961211,000000,4.01745,4.06813,4.01745,4.03399,492619.55425229,0
+CTAS.US,D,19961212,000000,4.06813,4.14412,4.03399,4.11072,2322521.7828359,0
+CTAS.US,D,19961213,000000,4.10172,4.21393,4.10172,4.1967,600511.09157762,0
+CTAS.US,D,19961216,000000,4.18866,4.21393,4.18866,4.18866,350647.49630737,0
+CTAS.US,D,19961217,000000,4.15435,4.26442,4.15435,4.26442,1301806.0841924,0
+CTAS.US,D,19961218,000000,4.26442,4.27269,4.15435,4.20545,938380.44569608,0
+CTAS.US,D,19961219,000000,4.20545,4.20545,4.13578,4.13578,765181.59747258,0
+CTAS.US,D,19961220,000000,4.20545,4.20545,4.10172,4.10172,1788751.0264572,0
+CTAS.US,D,19961223,000000,4.10172,4.11851,4.05059,4.05059,2049955.6335288,0
+CTAS.US,D,19961224,000000,4.03399,4.08493,4.03399,4.07638,853199.67458122,0
+CTAS.US,D,19961226,000000,4.08493,4.08493,4.05059,4.08493,315158.58790796,0
+CTAS.US,D,19961227,000000,4.08493,4.11851,4.05059,4.08493,1105892.3636716,0
+CTAS.US,D,19961230,000000,4.09318,4.11851,4.06813,4.06813,1103063.2698515,0
+CTAS.US,D,19961231,000000,4.11851,4.11851,4.03399,4.03399,1191073.1347865,0
+CTAS.US,D,19970102,000000,4.03399,4.06813,3.94702,3.94702,968190.63602116,0
+CTAS.US,D,19970103,000000,3.99798,4.01745,3.94702,4.01745,1054792.1131763,0
+CTAS.US,D,19970106,000000,3.96484,4.05059,3.96484,4.05059,1212379.619304,0
+CTAS.US,D,19970107,000000,4.05059,4.06813,4.01745,4.06813,763773.20969277,0
+CTAS.US,D,19970108,000000,4.03399,4.06813,4.03399,4.03399,1047688.5829749,0
+CTAS.US,D,19970109,000000,4.06813,4.06813,4.01745,4.01745,266891.53731961,0
+CTAS.US,D,19970110,000000,3.96484,4.01745,3.96484,4.01745,285348.39758287,0
+CTAS.US,D,19970113,000000,3.9731,4.01745,3.96484,3.99798,990905.50831849,0
+CTAS.US,D,19970114,000000,3.98168,4.06813,3.98168,4.03399,1567276.9154718,0
+CTAS.US,D,19970115,000000,4.06813,4.06813,4.03399,4.03399,819135.57830892,0
+CTAS.US,D,19970116,000000,4.03399,4.11851,4.03399,4.11851,1457968.7781929,0
+CTAS.US,D,19970117,000000,4.08493,4.11851,4.06813,4.06813,415958.91329234,0
+CTAS.US,D,19970120,000000,4.06813,4.11851,4.06813,4.10172,410271.98304438,0
+CTAS.US,D,19970121,000000,4.06813,4.11851,4.05059,4.08493,474162.69398903,0
+CTAS.US,D,19970122,000000,4.05059,4.06813,3.96484,3.99798,1963370.580721,0
+CTAS.US,D,19970123,000000,3.99798,3.99798,3.89689,3.89689,5031196.394726,0
+CTAS.US,D,19970124,000000,3.87962,3.94702,3.86135,3.89689,1199605.5832018,0
+CTAS.US,D,19970127,000000,3.91395,3.99798,3.91395,3.91395,968190.63602116,0
+CTAS.US,D,19970128,000000,3.93025,3.99798,3.92246,3.98168,1737638.4577015,0
+CTAS.US,D,19970129,000000,3.98168,3.98168,3.93025,3.93025,915661.46731198,0
+CTAS.US,D,19970130,000000,3.93025,3.98168,3.93025,3.98168,191639.28413946,0
+CTAS.US,D,19970131,000000,3.99798,4.01745,3.91395,3.91395,3488055.0575919,0
+CTAS.US,D,19970203,000000,3.96484,3.96484,3.91395,3.96484,721168.45283148,0
+CTAS.US,D,19970204,000000,3.93879,3.96484,3.87962,3.87962,865977.81677015,0
+CTAS.US,D,19970205,000000,3.93025,3.93025,3.86135,3.86135,891529.99506121,0
+CTAS.US,D,19970206,000000,3.86135,3.93025,3.82679,3.87962,745299.92508225,0
+CTAS.US,D,19970207,000000,3.82679,3.87962,3.82679,3.82679,1430999.9999484,0
+CTAS.US,D,19970210,000000,3.87962,3.87962,3.79337,3.79337,1530371.4071189,0
+CTAS.US,D,19970211,000000,3.79337,3.86135,3.734,3.734,711239.93489673,0
+CTAS.US,D,19970212,000000,3.72325,3.77635,3.65557,3.70671,3099069.0286309,0
+CTAS.US,D,19970213,000000,3.70671,3.75903,3.66432,3.72325,4761471.6574992,0
+CTAS.US,D,19970214,000000,3.75903,3.94702,3.74248,3.91395,4240462.6189622,0
+CTAS.US,D,19970218,000000,3.89689,4.03399,3.89689,3.98168,1344394.4167064,0
+CTAS.US,D,19970219,000000,4.03399,4.03399,3.98168,4.01745,1306064.0962264,0
+CTAS.US,D,19970220,000000,3.98168,4.03399,3.94702,3.94702,1519013.9709702,0
+CTAS.US,D,19970221,000000,3.99798,3.99798,3.81066,3.81066,965353.33002743,0
+CTAS.US,D,19970224,000000,3.85209,3.85209,3.75903,3.78484,1368538.2072176,0
+CTAS.US,D,19970225,000000,3.75903,3.81066,3.70671,3.70671,1800104.356519,0
+CTAS.US,D,19970226,000000,3.75903,3.75903,3.65557,3.70671,1734797.0456209,0
+CTAS.US,D,19970227,000000,3.70671,3.70671,3.63897,3.67259,1094543.1396966,0
+CTAS.US,D,19970228,000000,3.65557,3.70671,3.65557,3.70671,674330.32045707,0
+CTAS.US,D,19970303,000000,3.65557,3.67259,3.63897,3.63897,996588.33247963,0
+CTAS.US,D,19970304,000000,3.63897,3.67259,3.62196,3.63046,3815987.681602,0
+CTAS.US,D,19970305,000000,3.65993,3.65993,3.62632,3.65993,1844105.1828997,0
+CTAS.US,D,19970306,000000,3.62632,3.67916,3.62632,3.62632,2575218.5780132,0
+CTAS.US,D,19970307,000000,3.67916,3.67916,3.62632,3.67916,1841276.0890796,0
+CTAS.US,D,19970310,000000,3.67916,3.83308,3.62632,3.83308,1395515.1976358,0
+CTAS.US,D,19970311,000000,3.85015,3.9183,3.68382,3.70473,1707824.1612895,0
+CTAS.US,D,19970312,000000,3.72979,3.72979,3.64312,3.64312,978131.47221637,0
+CTAS.US,D,19970313,000000,3.64312,3.67916,3.59268,3.64312,1335874.2865515,0
+CTAS.US,D,19970314,000000,3.64312,3.76343,3.59268,3.76343,1291869.3540841,0
+CTAS.US,D,19970317,000000,3.76343,3.76343,3.69623,3.69623,516751.02650309,0
+CTAS.US,D,19970318,000000,3.72979,3.72979,3.65993,3.68771,468483.97591475,0
+CTAS.US,D,19970319,000000,3.65993,3.72979,3.65993,3.71693,2464497.9468677,0
+CTAS.US,D,19970320,000000,3.72979,3.72979,3.67916,3.72979,2180566.1492383,0
+CTAS.US,D,19970321,000000,3.69623,3.74686,3.59268,3.59268,2944327.0406706,0
+CTAS.US,D,19970324,000000,3.64312,3.64312,3.50601,3.57571,3091973.7106031,0
+CTAS.US,D,19970325,000000,3.64312,3.71252,3.6005,3.67916,1744741.9879029,0
+CTAS.US,D,19970326,000000,3.62632,3.72979,3.62632,3.67064,2257222.6841115,0
+CTAS.US,D,19970327,000000,3.65993,3.72979,3.62632,3.64312,1598516.0240108,0
+CTAS.US,D,19970331,000000,3.64312,3.71693,3.62632,3.62632,1774543.9660543,0
+CTAS.US,D,19970401,000000,3.64312,3.65993,3.60955,3.62632,1554511.0915432,0
+CTAS.US,D,19970402,000000,3.67916,3.69623,3.62632,3.62632,3265172.5588266,0
+CTAS.US,D,19970403,000000,3.62632,3.67916,3.59268,3.62632,3952276.9153857,0
+CTAS.US,D,19970404,000000,3.60955,3.62632,3.59268,3.60955,2025820.0551913,0
+CTAS.US,D,19970407,000000,3.59268,3.76343,3.59268,3.72979,2985490.5610576,0
+CTAS.US,D,19970408,000000,3.69623,3.79926,3.69623,3.79926,1154163.5203468,0
+CTAS.US,D,19970409,000000,3.79926,3.83308,3.74686,3.81633,3368801.9780311,0
+CTAS.US,D,19970410,000000,3.81633,3.9183,3.78025,3.89249,2133723.9107771,0
+CTAS.US,D,19970411,000000,3.85015,3.90106,3.79926,3.81633,3069258.8383058,0
+CTAS.US,D,19970414,000000,3.79926,3.86722,3.72979,3.76343,1669497.9468964,0
+CTAS.US,D,19970415,000000,3.72979,3.78953,3.72979,3.78025,1466488.9083478,0
+CTAS.US,D,19970416,000000,3.78025,3.78025,3.71252,3.7213,733954.80719406,0
+CTAS.US,D,19970417,000000,3.69623,3.77171,3.67916,3.73837,5122055.8839154,0
+CTAS.US,D,19970418,000000,3.76343,3.78025,3.72979,3.76343,2076940.8361206,0
+CTAS.US,D,19970421,000000,3.78025,3.84186,3.72979,3.72979,2375050.9515452,0
+CTAS.US,D,19970422,000000,3.77171,3.77171,3.71252,3.74686,1944897.2961104,0
+CTAS.US,D,19970423,000000,3.76343,3.78025,3.71252,3.72979,946900.57585099,0
+CTAS.US,D,19970424,000000,3.78025,3.78025,3.67064,3.67064,1886689.4093269,0
+CTAS.US,D,19970425,000000,3.71252,3.71252,3.60955,3.60955,1074665.5733931,0
+CTAS.US,D,19970428,000000,3.61804,3.61804,3.53086,3.60955,1467897.2961276,0
+CTAS.US,D,19970429,000000,3.65993,3.81633,3.62632,3.81633,1280520.1301091,0
+CTAS.US,D,19970430,000000,3.74686,3.86722,3.74686,3.76343,1371363.1949509,0
+CTAS.US,D,19970501,000000,3.77171,3.81633,3.71252,3.77171,959674.61195311,0
+CTAS.US,D,19970502,000000,3.71252,3.86722,3.71252,3.86722,1141389.4842447,0
+CTAS.US,D,19970505,000000,3.86722,4.07419,3.81633,4.07419,1455139.6843728,0
+CTAS.US,D,19970506,000000,4.01286,4.15041,4.01286,4.10855,3945177.4912712,0
+CTAS.US,D,19970507,000000,4.05718,4.10855,4.00476,4.03815,1423892.3636602,0
+CTAS.US,D,19970508,000000,4.07419,4.10855,4.02159,4.08712,553652.42876912,0
+CTAS.US,D,19970509,000000,4.12483,4.15846,4.05718,4.15846,4804055.8839271,0
+CTAS.US,D,19970512,000000,4.17573,4.17573,4.12483,4.13341,435836.47959589,0
+CTAS.US,D,19970513,000000,4.12483,4.15846,4.10855,4.15846,494027.94203213,0
+CTAS.US,D,19970514,000000,4.12483,4.21182,4.12483,4.19475,782230.06995603,0
+CTAS.US,D,19970515,000000,4.19475,4.23692,4.16722,4.23692,932709.93979543,0
+CTAS.US,D,19970516,000000,4.24521,4.25394,4.17573,4.19916,2390670.5058147,0
+CTAS.US,D,19970519,000000,4.20323,4.27925,4.17573,4.24521,1164104.356542,0
+CTAS.US,D,19970520,000000,4.22837,4.3321,4.22837,4.3236,2302656.5347929,0
+CTAS.US,D,19970521,000000,4.26245,4.3236,4.26245,4.29632,823393.59034295,0
+CTAS.US,D,19970522,000000,4.29632,4.38251,4.26245,4.35743,1303230.8963195,0
+CTAS.US,D,19970523,000000,4.37378,4.39983,4.3236,4.39983,829068.20233045,0
+CTAS.US,D,19970527,000000,4.41663,4.41663,4.3321,4.40834,1486358.2624777,0
+CTAS.US,D,19970528,000000,4.42516,4.42516,4.27925,4.3236,900054.2313029,0
+CTAS.US,D,19970529,000000,4.27925,4.3321,4.24521,4.24521,1006525.062588,0
+CTAS.US,D,19970530,000000,4.22837,4.29632,4.19475,4.26245,1181136.4046781,0
+CTAS.US,D,19970602,000000,4.31531,4.31531,4.26245,4.31116,953999.99996561,0
+CTAS.US,D,19970603,000000,4.30483,4.34912,4.26245,4.3236,1260642.5638055,0
+CTAS.US,D,19970604,000000,4.3236,4.34912,4.29632,4.29632,1042009.8649006,0
+CTAS.US,D,19970605,000000,4.3321,4.3321,4.27068,4.29632,496869.35411268,0
+CTAS.US,D,19970606,000000,4.27925,4.3321,4.22837,4.3321,1023553.0046373,0
+CTAS.US,D,19970609,000000,4.3236,4.34912,4.27925,4.29632,820548.07217554,0
+CTAS.US,D,19970610,000000,4.3236,4.34912,4.29632,4.31116,1983235.8287641,0
+CTAS.US,D,19970611,000000,4.3236,4.38251,4.30483,4.37378,407438.78313743,0
+CTAS.US,D,19970612,000000,4.39105,4.46923,4.36594,4.46923,741050.12522186,0
+CTAS.US,D,19970613,000000,4.49451,4.51185,4.42516,4.43342,951154.4817982,0
+CTAS.US,D,19970616,000000,4.43342,4.51185,4.39105,4.51185,721168.45283148,0
+CTAS.US,D,19970617,000000,4.52011,4.58976,4.47799,4.58976,819135.57830892,0
+CTAS.US,D,19970618,000000,4.58976,4.60681,4.54108,4.58173,793575.18784423,0
+CTAS.US,D,19970619,000000,4.57272,4.6407,4.55398,4.6407,724013.97099889,0
+CTAS.US,D,19970620,000000,4.67064,4.67424,4.6407,4.666,1923607.2359402,0
+CTAS.US,D,19970623,000000,4.6407,4.67424,4.62386,4.64289,3567544.792372,0
+CTAS.US,D,19970624,000000,4.62386,4.74421,4.62386,4.74421,1663815.1227352,0
+CTAS.US,D,19970625,000000,4.73566,4.80362,4.72739,4.74421,15553557.136025,0
+CTAS.US,D,19970626,000000,4.74421,4.84769,4.74421,4.78623,2102480.6961512,0
+CTAS.US,D,19970627,000000,4.83041,4.83041,4.76095,4.78623,861723.91082294,0
+CTAS.US,D,19970630,000000,4.76095,4.778,4.72739,4.72739,364846.34453659,0
+CTAS.US,D,19970701,000000,4.74421,4.778,4.6407,4.6407,1022148.7229443,0
+CTAS.US,D,19970702,000000,4.69138,4.71034,4.52865,4.68302,1871082.1733178,0
+CTAS.US,D,19970703,000000,4.71816,4.72739,4.68302,4.70182,374787.18073178,0
+CTAS.US,D,19970707,000000,4.73566,4.74421,4.69138,4.69138,1714923.5854042,0
+CTAS.US,D,19970708,000000,4.75269,4.75269,4.68302,4.71034,651623.66033341,0
+CTAS.US,D,19970709,000000,4.71816,4.71816,4.666,4.67424,1286194.7420966,0
+CTAS.US,D,19970710,000000,4.71034,4.71816,4.67424,4.69138,1350069.0286939,0
+CTAS.US,D,19970711,000000,4.69138,4.778,4.69138,4.76095,1266317.175793,0
+CTAS.US,D,19970714,000000,4.778,4.778,4.71034,4.73566,1134290.06013,0
+CTAS.US,D,19970715,000000,4.69138,4.74421,4.69138,4.70182,1358593.2649356,0
+CTAS.US,D,19970716,000000,4.69764,4.71034,4.67424,4.69138,1673755.9589305,0
+CTAS.US,D,19970717,000000,4.64943,4.78623,4.64943,4.73566,2017312.2432968,0
+CTAS.US,D,19970718,000000,4.72739,4.80362,4.72739,4.79507,1198172.5589011,0
+CTAS.US,D,19970721,000000,4.75269,4.80362,4.75269,4.78623,793575.18784423,0
+CTAS.US,D,19970722,000000,4.76951,4.81142,4.71034,4.79507,948317.17580447,0
+CTAS.US,D,19970723,000000,4.74421,4.87323,4.74421,4.84769,1098809.3639043,0
+CTAS.US,D,19970724,000000,4.81142,4.84769,4.81142,4.83041,1117241.5876466,0
+CTAS.US,D,19970725,000000,4.83475,4.83941,4.79507,4.79507,715489.73475712,0
+CTAS.US,D,19970728,000000,4.84769,4.86474,4.81142,4.85621,1751829.093757,0
+CTAS.US,D,19970729,000000,4.85621,4.85621,4.79507,4.83041,831909.614411,0
+CTAS.US,D,19970730,000000,4.83041,4.84769,4.78623,4.83041,1372783.9009912,0
+CTAS.US,D,19970731,000000,4.85621,4.85621,4.48599,4.50329,5464179.1439807,0
+CTAS.US,D,19970801,000000,4.61509,4.61509,4.52011,4.56249,2333891.5372451,0
+CTAS.US,D,19970804,000000,4.53693,4.76951,4.53693,4.76951,1482104.3565305,0
+CTAS.US,D,19970805,000000,4.71034,4.76095,4.71034,4.73153,285348.39758287,0
+CTAS.US,D,19970806,000000,4.76095,4.79507,4.71034,4.78623,360588.33250256,0
+CTAS.US,D,19970807,000000,4.79507,4.83041,4.6407,4.6407,1198172.5589011,0
+CTAS.US,D,19970808,000000,4.60681,4.62386,4.50329,4.52865,965353.33002743,0
+CTAS.US,D,19970811,000000,4.55398,4.58976,4.52011,4.58173,719760.06505164,0
+CTAS.US,D,19970812,000000,4.58173,4.83285,4.58173,4.74421,4975834.0261099,0
+CTAS.US,D,19970813,000000,4.79507,4.79507,4.70182,4.76095,281090.38554884,0
+CTAS.US,D,19970814,000000,4.76095,4.81994,4.74421,4.81994,752407.5613705,0
+CTAS.US,D,19970815,000000,4.81142,4.81994,4.76095,4.76095,1819977.8167358,0
+CTAS.US,D,19970818,000000,4.76095,4.81994,4.71034,4.73566,486932.62400433,0
+CTAS.US,D,19970819,000000,4.74421,4.76095,4.72739,4.75269,363425.63849631,0
+CTAS.US,D,19970820,000000,4.75269,4.778,4.70182,4.778,1631171.7325032,0
+CTAS.US,D,19970821,000000,4.80362,4.83041,4.75269,4.778,1186811.0166656,0
+CTAS.US,D,19970822,000000,4.79507,4.81142,4.74421,4.81142,863144.61686324,0
+CTAS.US,D,19970825,000000,4.81142,4.81142,4.76095,4.80362,836171.73253188,0
+CTAS.US,D,19970826,000000,4.81142,4.81142,4.75269,4.81142,736792.11318779,0
+CTAS.US,D,19970827,000000,4.79507,4.81142,4.778,4.81142,725434.67703914,0
+CTAS.US,D,19970828,000000,4.81142,4.81142,4.778,4.78242,360588.33250256,0
+CTAS.US,D,19970829,000000,4.81994,4.81994,4.778,4.79507,394660.6409485,0
+CTAS.US,D,19970902,000000,4.76951,5.00235,4.76951,5.00235,1669497.9468964,0
+CTAS.US,D,19970903,000000,5.00235,5.07806,4.9154,4.9154,2898897.296076,0
+CTAS.US,D,19970904,000000,4.93192,4.93192,4.84769,4.87323,819135.57830892,0
+CTAS.US,D,19970905,000000,4.87323,4.9154,4.81994,4.84769,638841.41205766,0
+CTAS.US,D,19970908,000000,4.86474,4.86474,4.80362,4.84769,860294.99260901,0
+CTAS.US,D,19970909,000000,4.84769,4.85621,4.79507,4.85621,393231.72273458,0
+CTAS.US,D,19970910,000000,4.87323,4.87323,4.81142,4.81142,319424.81211564,0
+CTAS.US,D,19970911,000000,4.83941,4.84769,4.79507,4.84769,574942.48893934,0
+CTAS.US,D,19970912,000000,4.80362,4.89858,4.80362,4.89858,1875340.1853519,0
+CTAS.US,D,19970915,000000,4.90737,4.96818,4.85621,4.89008,3280779.7948356,0
+CTAS.US,D,19970916,000000,4.93192,4.98531,4.87323,4.98531,2649041.9129794,0
+CTAS.US,D,19970917,000000,4.94894,5.08902,4.93192,4.95967,918506.98547934,0
+CTAS.US,D,19970918,000000,4.95967,5.09732,4.95967,5.08902,1283349.2239292,0
+CTAS.US,D,19970919,000000,5.06076,5.10559,5.05249,5.10559,2833602.3034384,0
+CTAS.US,D,19970922,000000,5.06076,5.15549,5.06076,5.11389,1155584.2263871,0
+CTAS.US,D,19970923,000000,5.07806,5.17304,5.07806,5.13947,1016461.7926964,0
+CTAS.US,D,19970924,000000,5.07806,5.13066,5.01887,5.01887,1303230.8963195,0
+CTAS.US,D,19970925,000000,5.01887,5.08902,5.01887,5.05249,1568697.621512,0
+CTAS.US,D,19970926,000000,5.08902,5.08902,5.01887,5.02765,1220891.5372852,0
+CTAS.US,D,19970929,000000,5.02765,5.05249,5.00235,5.05249,1517601.4771036,0
+CTAS.US,D,19970930,000000,5.05249,5.06954,4.99356,5.06954,594824.16132971,0
+CTAS.US,D,19971001,000000,5.08902,5.08902,4.99356,5.01887,1232244.8673471,0
+CTAS.US,D,19971002,000000,5.05249,5.06076,4.99356,5.06076,1476429.744543,0
+CTAS.US,D,19971003,000000,5.06076,5.10559,5.03179,5.10559,1276253.9059014,0
+CTAS.US,D,19971006,000000,5.10559,5.20303,5.03598,5.13947,911411.66745158,0
+CTAS.US,D,19971007,000000,5.10559,5.17304,5.10559,5.15549,396081.34698879,0
+CTAS.US,D,19971008,000000,5.17304,5.17304,5.05249,5.08443,766606.40959969,0
+CTAS.US,D,19971009,000000,5.06076,5.11389,5.06076,5.11389,962520.13012052,0
+CTAS.US,D,19971010,000000,5.11389,5.15549,5.08902,5.08902,1016461.7926964,0
+CTAS.US,D,19971013,000000,5.07806,5.13947,5.07806,5.13947,684262.9444786,0
+CTAS.US,D,19971014,000000,5.13947,5.23053,5.07806,5.22614,1225141.3371456,0
+CTAS.US,D,19971015,000000,5.25951,5.40562,5.22614,5.35496,3445466.7250779,0
+CTAS.US,D,19971016,000000,5.39736,5.39736,5.2096,5.23857,1019307.3108638,0
+CTAS.US,D,19971017,000000,5.21736,5.24291,5.21736,5.2215,391815.12278111,0
+CTAS.US,D,19971020,000000,5.21736,5.27658,5.21736,5.2215,296709.93981834,0
+CTAS.US,D,19971021,000000,5.27658,5.27658,5.21736,5.27658,1260642.5638055,0
+CTAS.US,D,19971022,000000,5.22614,5.43072,5.22614,5.34646,2323950.7010499,0
+CTAS.US,D,19971023,000000,5.31069,5.39736,5.24291,5.32746,1260642.5638055,0
+CTAS.US,D,19971024,000000,5.41415,5.41415,5.19013,5.19013,584887.43122132,0
+CTAS.US,D,19971027,000000,5.29359,5.31069,4.98699,5.01887,1034914.5468728,0
+CTAS.US,D,19971028,000000,4.94894,5.12266,4.94894,5.01887,1996009.8648662,0
+CTAS.US,D,19971029,000000,5.01887,5.12266,4.98531,4.98531,891529.99506121,0
+CTAS.US,D,19971030,000000,4.94894,5.08902,4.84769,4.89858,1166945.7686225,0
+CTAS.US,D,19971031,000000,5.01887,5.03598,4.9154,4.96818,826235.00242354,0
+CTAS.US,D,19971103,000000,5.01887,5.04375,4.9154,5.04375,1991755.958919,0
+CTAS.US,D,19971104,000000,5.05249,5.25951,5.01887,5.19013,934122.43366205,0
+CTAS.US,D,19971105,000000,5.26827,5.26827,5.17304,5.26827,445773.20970428,0
+CTAS.US,D,19971106,000000,5.25951,5.28509,5.14773,5.14773,1060466.7251638,0
+CTAS.US,D,19971107,000000,5.15549,5.24291,5.03598,5.06954,735363.1949739,0
+CTAS.US,D,19971110,000000,5.11824,5.22614,5.11824,5.12266,455701.72763895,0
+CTAS.US,D,19971111,000000,5.11389,5.22614,5.10559,5.22614,258371.40716471,0
+CTAS.US,D,19971112,000000,5.2096,5.22614,5.08902,5.08902,557918.65297682,0
+CTAS.US,D,19971113,000000,5.13947,5.37151,5.13947,5.37151,1124357.4361085,0
+CTAS.US,D,19971114,000000,5.3886,5.41415,5.27658,5.41415,672909.61441677,0
+CTAS.US,D,19971117,000000,5.41415,5.41415,5.29359,5.39736,995155.30817889,0
+CTAS.US,D,19971118,000000,5.41415,5.43072,5.29359,5.29359,474162.69398903,0
+CTAS.US,D,19971119,000000,5.32746,5.32746,5.22614,5.23416,364846.34453659,0
+CTAS.US,D,19971120,000000,5.29359,5.36325,5.19013,5.36325,1192497.9469136,0
+CTAS.US,D,19971121,000000,5.50065,5.55099,5.29359,5.29359,840429.74456591,0
+CTAS.US,D,19971124,000000,5.36325,5.36325,5.2096,5.22614,546561.21682814,0
+CTAS.US,D,19971125,000000,5.27658,5.39736,5.15549,5.39736,522425.6384906,0
+CTAS.US,D,19971126,000000,5.43072,5.43072,5.25951,5.36325,447896.05659103,0
+CTAS.US,D,19971128,000000,5.36325,5.3803,5.27658,5.34646,257665.16023139,0
+CTAS.US,D,19971201,000000,5.31069,5.43072,5.27658,5.39736,1221597.7842185,0
+CTAS.US,D,19971202,000000,5.3803,5.3803,5.29359,5.31069,572113.3951192,0
+CTAS.US,D,19971203,000000,5.39736,5.4015,5.29359,5.3803,683552.59145847,0
+CTAS.US,D,19971204,000000,5.32746,5.48383,5.32746,5.3803,506810.19030789,0
+CTAS.US,D,19971205,000000,5.3803,5.53422,5.36325,5.53422,505385.37818078,0
+CTAS.US,D,19971208,000000,5.56858,5.7753,5.50938,5.7753,739637.63135519,0
+CTAS.US,D,19971209,000000,5.7753,5.84298,5.63793,5.68911,1453004.5192256,0
+CTAS.US,D,19971210,000000,5.60416,5.60416,5.22614,5.25951,1416797.0456324,0
+CTAS.US,D,19971211,000000,5.25951,5.50065,5.15549,5.3886,887986.44213413,0
+CTAS.US,D,19971212,000000,5.46481,5.46481,5.32746,5.44801,580633.52527411,0
+CTAS.US,D,19971215,000000,5.46481,5.46481,5.32746,5.34646,1343696.3819467,0
+CTAS.US,D,19971216,000000,5.44801,5.44801,5.29359,5.43923,845398.10962015,0
+CTAS.US,D,19971217,000000,5.44801,5.44801,5.32746,5.43072,468483.97591475,0
+CTAS.US,D,19971218,000000,5.43072,5.44801,5.29359,5.36325,535905.92152603,0
+CTAS.US,D,19971219,000000,5.17304,5.29359,5.17304,5.24291,768745.68083379,0
+CTAS.US,D,19971222,000000,5.25173,5.32746,5.05249,5.05249,1000846.3445137,0
+CTAS.US,D,19971223,000000,5.19013,5.19013,5.00235,5.00235,1715625.7262507,0
+CTAS.US,D,19971224,000000,5.17304,5.17304,5.05249,5.05249,359877.97948242,0
+CTAS.US,D,19971226,000000,5.05249,5.29359,5.05249,5.22614,812032.04810749,0
+CTAS.US,D,19971229,000000,5.32746,5.51767,5.22614,5.50065,1364982.3360301,0
+CTAS.US,D,19971230,000000,5.48383,5.51767,5.36325,5.51767,1418217.7516727,0
+CTAS.US,D,19971231,000000,5.43072,5.55099,5.36325,5.36325,1438801.5649095,0
+CTAS.US,D,19980102,000000,5.36325,5.63793,5.36325,5.50065,1334461.7926849,0
+CTAS.US,D,19980105,000000,5.56858,5.84298,5.50065,5.81721,1416078.4804386,0
+CTAS.US,D,19980106,000000,5.84298,5.84298,5.62093,5.62093,641678.71805139,0
+CTAS.US,D,19980107,000000,5.67181,5.80942,5.62093,5.70568,2284195.5684428,0
+CTAS.US,D,19980108,000000,5.70568,6.03276,5.70568,6.00767,3817400.1754686,0
+CTAS.US,D,19980109,000000,5.9463,6.11968,5.862,5.862,1431698.0347081,0
+CTAS.US,D,19980112,000000,5.80942,5.80942,5.56858,5.68911,1805064.5093996,0
+CTAS.US,D,19980113,000000,5.74149,5.7753,5.63793,5.71396,1125067.7891286,0
+CTAS.US,D,19980114,000000,5.7753,5.7753,5.39736,5.63793,1723439.6094722,0
+CTAS.US,D,19980115,000000,5.68911,5.70568,5.50065,5.53422,719760.06505164,0
+CTAS.US,D,19980116,000000,5.55099,5.74149,5.53422,5.74149,3044408.8008612,0
+CTAS.US,D,19980120,000000,5.7753,6.06756,5.62093,5.91271,1516172.5588896,0
+CTAS.US,D,19980121,000000,5.84298,5.91271,5.70568,5.84298,1323100.2504494,0
+CTAS.US,D,19980122,000000,5.80942,6.04979,5.70568,5.87907,1346529.5818537,0
+CTAS.US,D,19980123,000000,5.91271,5.91271,5.70568,5.84298,765181.59747258,0
+CTAS.US,D,19980126,000000,5.70568,5.84298,5.70568,5.78384,972448.64805523,0
+CTAS.US,D,19980127,000000,5.79265,5.862,5.70568,5.84298,852489.32156109,0
+CTAS.US,D,19980128,000000,5.862,5.9463,5.63793,5.9463,993742.81431222,0
+CTAS.US,D,19980129,000000,5.9463,5.98281,5.79265,5.87907,3104041.4997719,0
+CTAS.US,D,19980130,000000,5.99965,6.01619,5.74149,5.74149,642384.9649847,0
+CTAS.US,D,19980202,000000,5.862,5.9463,5.74149,5.92096,1144945.3554322,0
+CTAS.US,D,19980203,000000,5.9463,5.9463,5.7753,5.79265,534489.32157255,0
+CTAS.US,D,19980204,000000,5.78164,5.84942,5.64434,5.78164,714783.48782381,0
+CTAS.US,D,19980205,000000,5.7651,5.7651,5.50719,5.50719,931995.48068845,0
+CTAS.US,D,19980206,000000,5.60872,5.79871,5.4882,5.79871,721887.01802524,0
+CTAS.US,D,19980209,000000,5.64434,5.91926,5.64434,5.67816,616828.68060683,0
+CTAS.US,D,19980210,000000,5.9022,5.98917,5.67816,5.93606,2373646.6698521,0
+CTAS.US,D,19980211,000000,5.9528,6.0564,5.84942,5.98917,1357172.5588954,0
+CTAS.US,D,19980212,000000,5.7651,6.00569,5.7651,6.00569,1430285.5408414,0
+CTAS.US,D,19980213,000000,6.0564,6.0564,5.96993,6.02278,919221.44458633,0
+CTAS.US,D,19980217,000000,5.91926,6.12627,5.91926,6.09046,1019307.3108638,0
+CTAS.US,D,19980218,000000,6.12627,6.19377,6.03955,6.19377,569271.98303861,0
+CTAS.US,D,19980219,000000,6.12627,6.29721,6.09046,6.25509,1947742.8142778,0
+CTAS.US,D,19980220,000000,6.29721,6.33082,6.15989,6.33082,1587864.8347954,0
+CTAS.US,D,19980223,000000,6.33082,6.33082,6.1769,6.26387,1231538.6204137,0
+CTAS.US,D,19980224,000000,6.29721,6.29721,6.0564,6.0564,1201013.9709817,0
+CTAS.US,D,19980225,000000,6.19377,6.19377,5.91926,6.0564,1071824.1613125,0
+CTAS.US,D,19980226,000000,6.12627,6.19377,5.93606,6.1092,577796.21928038,0
+CTAS.US,D,19980227,000000,6.04789,6.14334,5.84942,5.84942,780801.15174211,0
+CTAS.US,D,19980302,000000,6.0564,6.14334,5.88543,5.9528,856041.0866618,0
+CTAS.US,D,19980303,000000,5.93606,6.19377,5.93606,6.19377,861005.34562914,0
+CTAS.US,D,19980304,000000,6.19377,6.31431,5.98917,6.28069,584887.43122132,0
+CTAS.US,D,19980305,000000,6.22954,6.61629,6.0564,6.401,1795140.0975517,0
+CTAS.US,D,19980306,000000,6.53858,6.74561,6.45137,6.74561,1205276.0891025,0
+CTAS.US,D,19980309,000000,6.72879,6.77898,6.49601,6.49601,2389960.1527946,0
+CTAS.US,D,19980310,000000,6.47065,6.67523,6.45137,6.62505,2969181.184202,0
+CTAS.US,D,19980311,000000,6.7115,6.86586,6.53858,6.81259,1338719.8047189,0
+CTAS.US,D,19980312,000000,6.88296,6.98622,6.79622,6.9331,2108873.8733325,0
+CTAS.US,D,19980313,000000,6.88296,6.98622,6.83205,6.9331,1166945.7686225,0
+CTAS.US,D,19980316,000000,6.9694,7.08996,6.81259,7.05392,885855.38307371,0
+CTAS.US,D,19980317,000000,7.08996,7.17427,6.74561,6.74561,1599218.1648573,0
+CTAS.US,D,19980318,000000,6.77898,7.07292,6.60803,7.03685,1486358.2624777,0
+CTAS.US,D,19980319,000000,6.9161,7.12378,6.9161,7.10731,968190.63602116,0
+CTAS.US,D,19980320,000000,7.2524,7.26048,7.05392,7.09411,1227995.0674867,0
+CTAS.US,D,19980323,000000,7.0113,7.157,6.95237,7.08996,679298.68551122,0
+CTAS.US,D,19980324,000000,7.02004,7.12378,6.95237,7.10731,1002267.050554,0
+CTAS.US,D,19980325,000000,6.98622,7.27772,6.98622,7.24384,703430.15776203,0
+CTAS.US,D,19980326,000000,7.26048,7.26048,7.05392,7.157,1000140.0975803,0
+CTAS.US,D,19980327,000000,7.22757,7.22757,6.88296,6.9161,1101634.3516376,0
+CTAS.US,D,19980330,000000,7.0113,7.02004,6.88296,6.9331,501131.47223357,0
+CTAS.US,D,19980331,000000,6.88296,7.18302,6.88296,7.12378,1042716.1118339,0
+CTAS.US,D,19980401,000000,7.14035,7.14035,6.95237,6.98622,878764.17113276,0
+CTAS.US,D,19980402,000000,7.12378,7.12378,6.81259,6.83205,1066855.7962583,0
+CTAS.US,D,19980403,000000,6.9161,7.07292,6.77898,6.88296,1197462.2058809,0
+CTAS.US,D,19980406,000000,6.89976,6.98622,6.7115,6.74561,331488.49519761,0
+CTAS.US,D,19980407,000000,6.67523,7.00351,6.67523,6.70079,885140.92396672,0
+CTAS.US,D,19980408,000000,6.84909,6.84909,6.53858,6.64206,606891.95049848,0
+CTAS.US,D,19980409,000000,6.7115,6.83205,6.57175,6.83205,765891.95049275,0
+CTAS.US,D,19980413,000000,6.83205,6.95237,6.7115,6.72879,621801.15174784,0
+CTAS.US,D,19980414,000000,6.88296,6.88296,6.57175,6.69253,927729.25648075,0
+CTAS.US,D,19980415,000000,6.60803,6.74561,6.57175,6.60803,584185.29037483,0
+CTAS.US,D,19980416,000000,6.5549,6.60803,6.41777,6.45137,1241479.4566089,0
+CTAS.US,D,19980417,000000,6.45137,6.74561,6.43484,6.74561,840429.74456591,0
+CTAS.US,D,19980420,000000,6.77898,6.891,6.64206,6.891,433701.31444861,0
+CTAS.US,D,19980421,000000,6.88296,6.88296,6.67523,6.81259,981675.02514345,0
+CTAS.US,D,19980422,000000,6.83205,6.83205,6.73705,6.76245,931281.0215815,0
+CTAS.US,D,19980423,000000,6.76245,6.86586,6.76245,6.81259,945479.8698107,0
+CTAS.US,D,19980424,000000,6.77898,6.86586,6.72879,6.72879,1311036.5673674,0
+CTAS.US,D,19980427,000000,6.72879,6.77898,6.60803,6.62505,1010076.8276887,0
+CTAS.US,D,19980428,000000,6.81259,6.81259,6.41777,6.48744,1807207.8867205,0
+CTAS.US,D,19980429,000000,6.5549,6.5549,6.48744,6.53005,992334.42653242,0
+CTAS.US,D,19980430,000000,6.60803,6.65889,6.47065,6.5549,1695760.4782076,0
+CTAS.US,D,19980501,000000,6.60803,6.60803,6.43484,6.43484,597665.57341026,0
+CTAS.US,D,19980504,000000,6.41777,6.57175,6.36714,6.401,1114420.7060002,0
+CTAS.US,D,19980505,000000,6.36714,6.45137,6.24654,6.401,505385.37818078,0
+CTAS.US,D,19980506,000000,6.43484,6.47065,5.9528,6.28069,6513300.7512564,0
+CTAS.US,D,19980507,000000,6.33082,6.33082,6.22954,6.26387,5198010.2779418,0
+CTAS.US,D,19980508,000000,6.33082,6.5549,6.26387,6.48744,1918642.9769729,0
+CTAS.US,D,19980511,000000,6.53858,6.57175,6.26387,6.31431,2582318.0021278,0
+CTAS.US,D,19980512,000000,6.35059,6.50427,6.29721,6.47065,881597.37103968,0
+CTAS.US,D,19980513,000000,6.45137,6.48744,6.33082,6.47065,1055494.2540228,0
+CTAS.US,D,19980514,000000,6.50427,6.5549,6.401,6.53858,693493.42765364,0
+CTAS.US,D,19980515,000000,6.57175,6.72879,6.53858,6.64206,992334.42653242,0
+CTAS.US,D,19980518,000000,6.53858,6.76245,6.53858,6.67523,1154877.9794537,0
+CTAS.US,D,19980519,000000,6.81259,6.9161,6.67523,6.9161,1678728.4300714,0
+CTAS.US,D,19980520,000000,6.95237,6.95237,6.81259,6.83205,1756797.4588112,0
+CTAS.US,D,19980521,000000,6.9161,6.9161,6.78748,6.81695,1126484.3890821,0
+CTAS.US,D,19980522,000000,6.77898,6.84909,6.60803,6.60803,1561602.3034843,0
+CTAS.US,D,19980526,000000,6.60803,6.71975,6.56388,6.61629,1281932.6239757,0
+CTAS.US,D,19980527,000000,6.36714,6.57175,6.35059,6.38416,2116675.4382936,0
+CTAS.US,D,19980528,000000,6.43484,6.47065,6.33937,6.36714,1141389.4842447,0
+CTAS.US,D,19980529,000000,6.33937,6.38416,6.28069,6.2892,1313873.8733612,0
+CTAS.US,D,19980601,000000,6.28069,6.35059,6.26387,6.31431,1059050.1252103,0
+CTAS.US,D,19980602,000000,6.26387,6.41777,6.24654,6.41777,1083177.4913743,0
+CTAS.US,D,19980603,000000,6.41777,6.52154,6.36714,6.41777,726149.13614613,0
+CTAS.US,D,19980604,000000,6.43484,6.64206,6.41777,6.60803,1091697.6215292,0
+CTAS.US,D,19980605,000000,6.67523,6.81259,6.5549,6.8045,1020711.5925568,0
+CTAS.US,D,19980608,000000,6.7115,6.98622,6.7115,6.74561,2548964.2588756,0
+CTAS.US,D,19980609,000000,6.74561,6.9161,6.74561,6.891,951154.4817982,0
+CTAS.US,D,19980610,000000,6.88296,6.9161,6.75412,6.79185,1683684.4768651,0
+CTAS.US,D,19980611,000000,6.86586,6.88296,6.47065,6.63331,1752543.552864,0
+CTAS.US,D,19980612,000000,6.63331,6.63331,6.47065,6.57175,822683.23732282,0
+CTAS.US,D,19980615,000000,6.47065,6.57175,6.43484,6.48744,1386276.5022871,0
+CTAS.US,D,19980616,000000,6.53858,6.74561,6.43484,6.74561,664381.27208823,0
+CTAS.US,D,19980617,000000,6.69253,6.9161,6.69253,6.87443,1413959.7396386,0
+CTAS.US,D,19980618,000000,6.89976,6.89976,6.73705,6.83205,479837.30597658,0
+CTAS.US,D,19980619,000000,7.02004,7.03685,6.74561,6.74561,1448746.5071915,0
+CTAS.US,D,19980622,000000,6.84909,6.90826,6.7115,6.90826,322258.01202257,0
+CTAS.US,D,19980623,000000,6.81259,7.09874,6.81259,7.08996,779372.23352822,0
+CTAS.US,D,19980624,000000,6.9694,7.09874,6.74561,6.95237,957543.55289265,0
+CTAS.US,D,19980625,000000,6.95237,7.05392,6.88296,7.03685,849656.12165417,0
+CTAS.US,D,19980626,000000,7.07292,7.09874,6.98622,7.08555,588435.09023522,0
+CTAS.US,D,19980629,000000,7.157,7.157,6.9694,7.03252,824810.19029642,0
+CTAS.US,D,19980630,000000,7.03685,7.05392,6.9331,7.02004,568561.63001848,0
+CTAS.US,D,19980701,000000,7.03685,7.21052,6.95237,7.05392,1128611.3420557,0
+CTAS.US,D,19980702,000000,7.08996,7.08996,6.891,6.891,449316.76263132,0
+CTAS.US,D,19980706,000000,7.05392,7.38151,6.84909,7.36372,1915087.1057854,0
+CTAS.US,D,19980707,000000,7.26048,7.39853,6.95237,7.07292,951860.72873151,0
+CTAS.US,D,19980708,000000,7.12378,7.157,7.00351,7.10731,1106610.9288654,0
+CTAS.US,D,19980709,000000,7.157,7.55292,7.08996,7.46818,2607874.2865057,0
+CTAS.US,D,19980710,000000,7.46818,7.50205,7.24384,7.24384,1245725.1503825,0
+CTAS.US,D,19980713,000000,7.39853,7.39853,7.12378,7.14888,911411.66745158,0
+CTAS.US,D,19980714,000000,6.98622,7.05392,6.74561,6.9161,1570836.8927461,0
+CTAS.US,D,19980715,000000,6.89976,7.14035,6.88296,7.14035,1609873.4601594,0
+CTAS.US,D,19980716,000000,7.10731,7.27772,7.05392,7.26048,1049105.1829284,0
+CTAS.US,D,19980717,000000,7.27772,7.38151,7.10731,7.37278,1726289.2337265,0
+CTAS.US,D,19980720,000000,7.27772,7.4153,7.27772,7.29502,1348656.5348273,0
+CTAS.US,D,19980721,000000,7.29502,7.4153,7.03685,7.08996,1023553.0046373,0
+CTAS.US,D,19980722,000000,7.02004,7.22757,6.95237,6.96115,474873.0470092,0
+CTAS.US,D,19980723,000000,7.02835,7.02835,6.81259,6.81259,959674.61195311,0
+CTAS.US,D,19980724,000000,6.84909,7.00351,6.81259,7.00351,392537.79406172,0
+CTAS.US,D,19980727,000000,6.84909,7.157,6.84909,7.157,640249.79983746,0
+CTAS.US,D,19980728,000000,6.98622,7.21903,6.9331,6.9331,1063308.1372444,0
+CTAS.US,D,19980729,000000,7.00351,7.02004,6.9161,6.9694,1076082.1733465,0
+CTAS.US,D,19980730,000000,6.9694,7.24384,6.9694,7.22757,659421.11920771,0
+CTAS.US,D,19980731,000000,7.05392,7.22757,6.9694,6.99523,934832.78668218,0
+CTAS.US,D,19980803,000000,7.157,7.26048,7.02004,7.18302,1740479.869782,0
+CTAS.US,D,19980804,000000,7.157,7.22757,6.84909,6.84909,855326.62755482,0
+CTAS.US,D,19980805,000000,6.88296,6.88296,6.33082,6.33082,1124357.4361085,0
+CTAS.US,D,19980806,000000,6.47065,6.88296,6.26387,6.88296,1741194.328889,0
+CTAS.US,D,19980807,000000,6.88296,7.05392,6.83205,6.95237,1719900.162632,0
+CTAS.US,D,19980810,000000,6.84909,6.98622,6.63331,6.81259,691366.47468003,0
+CTAS.US,D,19980811,000000,6.60803,6.72879,6.57175,6.58075,780099.01089561,0
+CTAS.US,D,19980812,000000,6.76245,7.19128,6.57175,7.09874,1577928.104687,0
+CTAS.US,D,19980813,000000,7.08145,7.09874,6.81259,6.88296,1487778.968518,0
+CTAS.US,D,19980814,000000,6.88296,7.157,6.84909,7.05392,1193922.7590407,0
+CTAS.US,D,19980817,000000,6.98622,7.17427,6.891,6.9161,2593679.5443632,0
+CTAS.US,D,19980818,000000,6.88296,6.9694,6.77898,6.95237,2395647.0830425,0
+CTAS.US,D,19980819,000000,6.9694,6.9694,6.84909,6.89976,3383000.8262603,0
+CTAS.US,D,19980820,000000,6.9694,6.99523,6.60803,6.7115,1367109.2890038,0
+CTAS.US,D,19980821,000000,6.67523,6.67523,6.43484,6.46045,2349506.9854278,0
+CTAS.US,D,19980824,000000,6.60803,6.84909,6.513,6.8045,1426741.9879144,0
+CTAS.US,D,19980825,000000,6.76245,6.9161,6.68425,6.9161,741764.5843288,0
+CTAS.US,D,19980826,000000,6.65889,6.9161,6.65889,6.74561,776543.13970808,0
+CTAS.US,D,19980827,000000,6.48744,6.70079,6.15989,6.62505,2794561.6299382,0
+CTAS.US,D,19980828,000000,6.62505,6.67523,6.42658,6.56388,1929294.1661882,0
+CTAS.US,D,19980831,000000,6.64206,6.67523,5.4882,5.60872,2567417.0130521,0
+CTAS.US,D,19980901,000000,5.91926,6.74561,5.84942,6.74561,5039002.0657737,0
+CTAS.US,D,19980902,000000,6.7115,6.74561,6.5995,6.67523,1340140.5107592,0
+CTAS.US,D,19980903,000000,6.45137,6.64206,6.39224,6.47065,2500688.9961136,0
+CTAS.US,D,19980904,000000,6.45137,6.64206,6.45137,6.64206,801393.1771526,0
+CTAS.US,D,19980908,000000,6.65889,6.98622,6.5549,6.98622,4325635.1779035,0
+CTAS.US,D,19980909,000000,6.95237,7.00351,6.9161,6.9331,1858304.0311289,0
+CTAS.US,D,19980910,000000,6.9161,6.98622,6.60803,6.79622,2748413.3201499,0
+CTAS.US,D,19980911,000000,6.65889,7.00351,6.65889,6.96115,2427588.332428,0
+CTAS.US,D,19980914,000000,6.95237,7.14035,6.94188,7.03685,1073955.2203729,0
+CTAS.US,D,19980915,000000,6.9331,7.05392,6.86586,6.98622,1878177.4913456,0
+CTAS.US,D,19980916,000000,7.07292,7.12378,6.9161,7.00351,1290456.8602174,0
+CTAS.US,D,19980917,000000,6.86586,6.9161,6.7115,6.76245,1814299.0986614,0
+CTAS.US,D,19980918,000000,6.79622,6.95237,6.77898,6.891,1699304.0311347,0
+CTAS.US,D,19980921,000000,6.81259,6.89976,6.74561,6.891,863859.07597022,0
+CTAS.US,D,19980922,000000,6.84909,7.02004,6.81259,6.83205,1784480.6961627,0
+CTAS.US,D,19980923,000000,6.88296,6.9331,6.75412,6.83205,4132562.8694632,0
+CTAS.US,D,19980924,000000,6.74561,6.81259,6.60803,6.8045,1651751.4396533,0
+CTAS.US,D,19980925,000000,6.74561,6.9161,6.65889,6.89976,1822819.2288163,0
+CTAS.US,D,19980928,000000,6.96115,7.08996,6.8045,7.05392,1277670.5058548,0
+CTAS.US,D,19980929,000000,6.86586,7.05392,6.76245,6.86586,3082036.9804947,0
+CTAS.US,D,19980930,000000,6.86586,6.89976,6.81259,6.89976,1466488.9083478,0
+CTAS.US,D,19981001,000000,6.89976,6.89976,6.47916,6.5549,1758932.6239585,0
+CTAS.US,D,19981002,000000,6.64206,6.72879,6.53858,6.65889,921340.1853863,0
+CTAS.US,D,19981005,000000,6.65889,6.65889,6.19377,6.33937,1903027.5287902,0
+CTAS.US,D,19981006,000000,6.42658,6.59024,6.35059,6.48744,2426159.4142141,0
+CTAS.US,D,19981007,000000,6.52154,6.52154,6.31431,6.36714,2844951.5274134,0
+CTAS.US,D,19981008,000000,6.24654,6.31431,5.91926,6.0564,4123344.7045483,0
+CTAS.US,D,19981009,000000,6.26387,6.65889,6.12627,6.65889,3445466.7250779,0
+CTAS.US,D,19981012,000000,6.74561,6.79622,6.65889,6.77898,2543999.9999083,0
+CTAS.US,D,19981013,000000,6.74561,6.79622,6.64206,6.77069,3635689.4092639,0
+CTAS.US,D,19981014,000000,6.64206,6.77069,6.60803,6.77069,2294846.7576581,0
+CTAS.US,D,19981015,000000,6.64206,6.88296,6.64206,6.88296,3449010.2780049,0
+CTAS.US,D,19981016,000000,6.9161,7.02004,6.86586,6.95237,2249417.0130635,0
+CTAS.US,D,19981019,000000,6.9694,7.19128,6.84909,7.02004,3048675.0250689,0
+CTAS.US,D,19981020,000000,7.12378,7.19128,6.98622,7.02835,3975693.9285296,0
+CTAS.US,D,19981021,000000,7.08996,7.14035,6.94188,7.08996,1149191.0492058,0
+CTAS.US,D,19981022,000000,7.08996,7.12378,6.99523,7.12378,852489.32156109,0
+CTAS.US,D,19981023,000000,7.12378,7.18302,7.00351,7.05392,2392797.4587883,0
+CTAS.US,D,19981026,000000,7.08996,7.19128,6.95237,7.157,3675440.4357841,0
+CTAS.US,D,19981027,000000,7.19128,7.29502,6.95237,7.02004,2507086.2793817,0
+CTAS.US,D,19981028,000000,6.9694,7.08996,6.90826,7.02835,722597.37104541,0
+CTAS.US,D,19981029,000000,7.05392,7.05392,6.9694,7.05392,673615.86135008,0
+CTAS.US,D,19981030,000000,7.08996,7.43212,7.08996,7.36372,1970461.7926619,0
+CTAS.US,D,19981102,000000,7.36372,7.50205,7.12378,7.50205,1174036.9805635,0
+CTAS.US,D,19981103,000000,7.31156,7.36372,7.09874,7.157,1627624.0734893,0
+CTAS.US,D,19981104,000000,7.28648,7.43212,7.14035,7.43212,970321.69508159,0
+CTAS.US,D,19981105,000000,7.33078,7.89753,7.26971,7.78557,2225285.5408128,0
+CTAS.US,D,19981106,000000,7.81232,7.81232,7.46818,7.63061,3179991.7877117,0
+CTAS.US,D,19981109,000000,7.50205,7.63917,7.50205,7.6223,1020711.5925568,0
+CTAS.US,D,19981110,000000,7.6223,7.77678,7.55292,7.64791,711950.2879169,0
+CTAS.US,D,19981111,000000,7.58824,7.64791,7.57192,7.57192,928443.71558773,0
+CTAS.US,D,19981112,000000,7.60531,7.60531,7.50205,7.60531,734673.37238782,0
+CTAS.US,D,19981113,000000,7.6223,7.69227,7.51885,7.53562,660841.82524796,0
+CTAS.US,D,19981116,000000,7.61381,7.63917,7.51885,7.63917,1174036.9805635,0
+CTAS.US,D,19981117,000000,7.55292,7.69227,7.55292,7.69227,1232959.326454,0
+CTAS.US,D,19981118,000000,7.65622,7.70854,7.52735,7.63917,1333759.6518384,0
+CTAS.US,D,19981119,000000,7.6223,7.69227,7.55292,7.69227,680013.14461821,0
+CTAS.US,D,19981120,000000,7.63061,7.69227,7.43212,7.55292,1137845.9313176,0
+CTAS.US,D,19981123,000000,7.56317,7.58824,7.43212,7.51033,1348656.5348273,0
+CTAS.US,D,19981124,000000,7.51885,7.51885,7.29502,7.38151,1551669.6794627,0
+CTAS.US,D,19981125,000000,7.45114,7.54464,7.39853,7.54464,705548.89856196,0
+CTAS.US,D,19981127,000000,7.54464,7.60531,7.46818,7.60531,909280.60839116,0
+CTAS.US,D,19981130,000000,7.61381,7.67327,7.56317,7.57192,2265742.8142664,0
+CTAS.US,D,19981201,000000,7.60531,7.67327,7.53562,7.65622,2614267.4636869,0
+CTAS.US,D,19981202,000000,7.60531,7.63917,7.29502,7.42386,1155584.2263871,0
+CTAS.US,D,19981203,000000,7.36372,7.47619,7.33078,7.37278,1760357.4360856,0
+CTAS.US,D,19981204,000000,7.39853,7.58824,7.33078,7.58824,733954.80719406,0
+CTAS.US,D,19981207,000000,7.74261,7.74261,7.67327,7.74261,1269860.7287201,0
+CTAS.US,D,19981208,000000,7.73386,7.88024,7.72584,7.8464,3169336.4924096,0
+CTAS.US,D,19981209,000000,7.8464,8.22463,7.74261,8.17399,1039172.5589068,0
+CTAS.US,D,19981210,000000,8.12138,8.27532,8.12138,8.15494,1933543.9660486,0
+CTAS.US,D,19981211,000000,8.15494,8.19124,7.98403,8.15494,1351502.0529947,0
+CTAS.US,D,19981214,000000,8.0527,8.13793,8.01765,8.12138,1339430.1577391,0
+CTAS.US,D,19981215,000000,8.15494,8.25823,8.08772,8.24973,2190506.9854335,0
+CTAS.US,D,19981216,000000,8.25823,8.5266,8.19124,8.39537,1721304.444325,0
+CTAS.US,D,19981217,000000,8.43162,8.75724,8.39537,8.53534,2724285.9539859,0
+CTAS.US,D,19981218,000000,8.62842,8.63665,8.32811,8.53534,3951562.4562787,0
+CTAS.US,D,19981221,000000,8.53534,8.60258,8.39537,8.55243,2800946.5949459,0
+CTAS.US,D,19981222,000000,8.55243,8.55243,8.08772,8.29455,1718471.2444181,0
+CTAS.US,D,19981223,000000,8.12138,8.53534,8.12138,8.48228,2483665.1601511,0
+CTAS.US,D,19981224,000000,8.51637,8.60258,8.39537,8.53534,1998136.8178398,0
+CTAS.US,D,19981228,000000,8.53534,8.79277,8.53534,8.79277,2502126.1265012,0
+CTAS.US,D,19981229,000000,8.72338,8.87804,8.64763,8.86075,2684547.2457261,0
+CTAS.US,D,19981230,000000,8.74022,9.10162,8.72338,9.01685,2326073.5479367,0
+CTAS.US,D,19981231,000000,8.98131,9.80715,8.98131,9.69485,4995719.804587,0
+CTAS.US,D,19990104,000000,9.53269,9.53269,9.15424,9.52461,3556195.5683969,0
+CTAS.US,D,19990105,000000,9.37832,9.6364,9.37832,9.6364,2504951.1142345,0
+CTAS.US,D,19990106,000000,9.5663,9.68708,9.49882,9.68708,2524114.2214311,0
+CTAS.US,D,19990107,000000,9.6364,9.84124,9.53269,9.81518,962520.13012052,0
+CTAS.US,D,19990108,000000,9.87732,9.94428,9.50737,9.91066,1851216.9252748,0
+CTAS.US,D,19990111,000000,9.49882,9.75671,9.15424,9.23872,4329186.9430041,0
+CTAS.US,D,19990112,000000,9.19685,9.46279,9.19685,9.29569,3223996.7201792,0
+CTAS.US,D,19990113,000000,9.08505,9.35905,9.01685,9.35905,2011625.3130488,0
+CTAS.US,D,19990114,000000,9.41236,9.5663,9.15424,9.45498,3358159.0009894,0
+CTAS.US,D,19990115,000000,9.39509,9.75671,9.29177,9.72917,1630444.9551358,0
+CTAS.US,D,19990119,000000,9.80715,9.84124,9.49882,9.84124,1609154.8949656,0
+CTAS.US,D,19990120,000000,9.84124,10.0309,9.70338,9.98078,2238055.4708281,0
+CTAS.US,D,19990121,000000,9.87732,10.0147,9.77406,9.8242,2329625.3130374,0
+CTAS.US,D,19990122,000000,9.77406,10.1512,9.77406,10.048,2231662.2936468,0
+CTAS.US,D,19990125,000000,10.1187,10.4961,10.048,10.4791,2200439.6094551,0
+CTAS.US,D,19990126,000000,10.323,10.6165,10.0653,10.4628,2103203.3674318,0
+CTAS.US,D,19990127,000000,10.5213,10.7884,10.323,10.323,2765457.6865465,0
+CTAS.US,D,19990128,000000,10.3923,10.6333,10.3061,10.6081,1563733.3625446,0
+CTAS.US,D,19990129,000000,10.4961,10.6927,10.3061,10.4711,3546258.8382886,0
+CTAS.US,D,19990201,000000,10.444,10.7716,10.2221,10.6683,3769843.4779004,0
+CTAS.US,D,19990202,000000,10.6507,10.7033,10.4267,10.4267,2869797.4587711,0
+CTAS.US,D,19990203,000000,10.5132,10.7099,10.3734,10.6759,1770290.0601071,0
+CTAS.US,D,19990204,000000,10.6759,10.6759,10.1943,10.2285,2225285.5408128,0
+CTAS.US,D,19990205,000000,10.2977,10.4102,9.95303,10.1859,1397625.7262622,0
+CTAS.US,D,19990208,000000,10.2977,10.3318,9.85025,9.96155,2220313.0696718,0
+CTAS.US,D,19990209,000000,10.0212,10.7458,9.7884,9.91697,4229101.0767271,0
+CTAS.US,D,19990210,000000,10.1247,10.6062,9.85025,9.86706,2065575.1877983,0
+CTAS.US,D,19990211,000000,9.85025,10.5809,9.71167,10.5809,1873923.5853985,0
+CTAS.US,D,19990212,000000,10.3148,10.6062,9.64282,9.70338,2412670.919005,0
+CTAS.US,D,19990216,000000,10.1247,10.1943,9.88361,10.1247,3579612.5815407,0
+CTAS.US,D,19990217,000000,10.0566,10.1769,9.7801,9.88361,2699440.0226282,0
+CTAS.US,D,19990218,000000,9.98712,10.0566,9.71167,9.7801,2272846.3444678,0
+CTAS.US,D,19990219,000000,9.7801,9.81518,9.57289,9.65981,2331041.9129909,0
+CTAS.US,D,19990222,000000,9.74656,10.1076,9.332,10.0906,3238901.8153417,0
+CTAS.US,D,19990223,000000,10.0212,10.1247,9.71167,10.0566,2901746.9203303,0
+CTAS.US,D,19990224,000000,9.98712,10.0566,9.6084,9.64282,2482240.348024,0
+CTAS.US,D,19990225,000000,9.7801,10.0042,9.59138,9.95303,2589421.5323292,0
+CTAS.US,D,19990226,000000,10.0212,10.0906,9.53926,9.74656,1609873.4601594,0
+CTAS.US,D,19990301,000000,9.88361,9.98712,9.72917,9.9004,1133579.7071099,0
+CTAS.US,D,19990302,000000,9.91697,9.99591,9.7801,9.83245,2365828.6805438,0
+CTAS.US,D,19990303,000000,9.9004,9.9004,9.73774,9.79667,1946330.3204112,0
+CTAS.US,D,19990304,000000,9.76335,9.98712,9.75457,9.97889,3687516.4371266,0
+CTAS.US,D,19990305,000000,10.0212,10.0824,9.54801,9.71167,2802367.3009862,0
+CTAS.US,D,19990308,000000,9.7801,10.0566,9.6924,10.0373,3811015.210461,0
+CTAS.US,D,19990309,000000,10.0566,10.0566,9.7801,9.85025,2627743.6406356,0
+CTAS.US,D,19990310,000000,9.81518,9.9004,9.7884,9.9004,2186244.8673127,0
+CTAS.US,D,19990311,000000,9.91697,10.0212,9.74656,9.85025,1660263.3576345,0
+CTAS.US,D,19990312,000000,9.85025,9.85025,9.58287,9.58287,1364982.3360301,0
+CTAS.US,D,19990315,000000,9.67658,9.83245,9.58287,9.8242,2723575.6009658,0
+CTAS.US,D,19990316,000000,9.67658,9.7801,9.35099,9.52246,3348214.0587074,0
+CTAS.US,D,19990317,000000,9.52246,9.52246,9.29793,9.46082,3457530.4081598,0
+CTAS.US,D,19990318,000000,9.47085,9.52246,9.31518,9.52246,5315830.3332021,0
+CTAS.US,D,19990319,000000,9.50539,9.6924,9.29793,9.40163,5594789.6596905,0
+CTAS.US,D,19990322,000000,9.40163,9.50539,9.21119,9.22897,2503526.3021074,0
+CTAS.US,D,19990323,000000,9.26404,9.26404,8.81591,8.83325,2964919.0660812,0
+CTAS.US,D,19990324,000000,8.95353,9.42721,8.88416,9.40163,2608584.6395258,0
+CTAS.US,D,19990325,000000,9.40163,9.91697,9.332,9.83245,2489339.7721386,0
+CTAS.US,D,19990326,000000,9.74656,9.7801,9.07462,9.24723,2175593.6780973,0
+CTAS.US,D,19990329,000000,9.31518,9.47085,9.22897,9.4528,3173602.7166172,0
+CTAS.US,D,19990330,000000,9.4528,9.4528,9.02316,9.04023,2324652.8418964,0
+CTAS.US,D,19990331,000000,9.16106,9.22897,8.90287,9.00664,5129865.6610503,0
+CTAS.US,D,19990401,000000,9.09064,9.12717,8.94528,9.09064,1761765.8238654,0
+CTAS.US,D,19990405,000000,9.09064,9.11864,9.03146,9.08285,2235222.2709212,0
+CTAS.US,D,19990406,000000,9.07462,9.10796,8.81591,8.82442,3556901.8153303,0
+CTAS.US,D,19990407,000000,8.81591,8.95353,8.35105,8.63421,8576744.8799941,0
+CTAS.US,D,19990408,000000,8.63421,8.82442,8.59185,8.79914,4142499.5995716,0
+CTAS.US,D,19990409,000000,8.81591,8.83325,8.71264,8.81591,4091399.3490765,0
+CTAS.US,D,19990412,000000,8.72999,8.81591,8.69515,8.75502,1403312.6565101,0
+CTAS.US,D,19990413,000000,8.81591,8.81591,8.52221,8.55024,2752675.4382707,0
+CTAS.US,D,19990414,000000,8.59185,8.81591,8.52221,8.54197,4409399.3490652,0
+CTAS.US,D,19990415,000000,8.54197,8.74676,8.2651,8.67958,3745001.6526295,0
+CTAS.US,D,19990416,000000,8.74676,8.79083,8.52221,8.74676,3374480.6961054,0
+CTAS.US,D,19990419,000000,8.74676,8.87585,8.59185,8.79914,6105155.7211855,0
+CTAS.US,D,19990420,000000,8.7638,8.97909,8.7638,8.93671,7912351.2896455,0
+CTAS.US,D,19990421,000000,8.95353,9.05775,8.7638,9.05775,4548521.7827554,0
+CTAS.US,D,19990422,000000,9.09064,9.15183,8.88416,9.09064,3343245.6936532,0
+CTAS.US,D,19990423,000000,9.09064,9.38436,8.95353,9.332,3091973.7106031,0
+CTAS.US,D,19990426,000000,9.29793,9.48784,9.22897,9.46082,2712928.5178373,0
+CTAS.US,D,19990427,000000,9.47085,9.50539,8.91116,9.24723,2505661.4672546,0
+CTAS.US,D,19990428,000000,9.28132,9.48784,9.16106,9.47085,4352608.0622348,0
+CTAS.US,D,19990429,000000,9.41892,9.6084,9.36756,9.55585,3483086.6925377,0
+CTAS.US,D,19990430,000000,9.50539,9.67658,9.19435,9.47085,2378594.5044723,0
+CTAS.US,D,19990503,000000,9.49641,9.6084,9.36756,9.59138,1627624.0734893,0
+CTAS.US,D,19990504,000000,9.6084,9.71167,9.26404,9.26404,3365250.2129303,0
+CTAS.US,D,19990505,000000,9.31518,9.67658,9.09064,9.65981,2737778.5552818,0
+CTAS.US,D,19990506,000000,9.64282,9.65981,9.19435,9.21119,2411972.8842453,0
+CTAS.US,D,19990507,000000,9.36756,9.50539,8.72999,9.43596,1395515.1976358,0
+CTAS.US,D,19990510,000000,9.43596,9.71167,9.24723,9.64282,2099655.708418,0
+CTAS.US,D,19990511,000000,9.53926,9.65981,9.38436,9.65131,1222312.2433255,0
+CTAS.US,D,19990512,000000,9.52246,9.74656,9.47085,9.74656,1774543.9660543,0
+CTAS.US,D,19990513,000000,9.6924,9.85025,9.36756,9.38436,3431263.7707618,0
+CTAS.US,D,19990514,000000,9.36756,9.41892,8.71264,8.77426,3626467.1382625,0
+CTAS.US,D,19990517,000000,8.81591,8.81591,8.60892,8.7638,2821522.1960091,0
+CTAS.US,D,19990518,000000,8.7638,9.14374,8.73799,8.73799,1961231.3094869,0
+CTAS.US,D,19990519,000000,8.90287,9.09064,8.75117,9.09064,1844827.8541803,0
+CTAS.US,D,19990520,000000,9.09064,9.19435,8.72098,8.75946,1293996.3070576,0
+CTAS.US,D,19990521,000000,8.93671,8.93671,8.62622,8.62622,1511914.5468556,0
+CTAS.US,D,19990524,000000,8.81591,8.9711,8.60064,8.69515,2467327.0406878,0
+CTAS.US,D,19990525,000000,8.69515,9.09064,8.64329,8.68786,1885289.2337207,0
+CTAS.US,D,19990526,000000,8.69515,9.04023,8.64329,9.01489,2396349.223889,0
+CTAS.US,D,19990527,000000,8.81591,9.16106,8.57531,9.15183,2370082.586491,0
+CTAS.US,D,19990528,000000,9.08285,9.21119,8.67958,8.74676,2285612.1683963,0
+CTAS.US,D,19990601,000000,8.88416,9.02316,8.59185,8.60892,2103905.5082784,0
+CTAS.US,D,19990602,000000,8.67958,9.21119,8.62622,9.17788,2991185.7034792,0
+CTAS.US,D,19990603,000000,9.09064,9.19435,8.74676,8.80743,1724852.1033389,0
+CTAS.US,D,19990604,000000,8.95353,9.17788,8.88416,9.14374,1243598.1974089,0
+CTAS.US,D,19990607,000000,9.15183,9.17788,8.91942,9.07462,1497711.5925396,0
+CTAS.US,D,19990608,000000,9.12717,9.12717,8.67958,8.69515,1915087.1057854,0
+CTAS.US,D,19990609,000000,8.74676,8.74676,8.59185,8.64329,2641232.1358447,0
+CTAS.US,D,19990610,000000,8.71264,8.72098,8.57531,8.61747,2390670.5058147,0
+CTAS.US,D,19990611,000000,8.64329,8.72999,8.32619,8.32619,2095385.3781235,0
+CTAS.US,D,19990614,000000,8.3347,8.66223,8.32619,8.50544,2957101.0767728,0
+CTAS.US,D,19990615,000000,8.54197,8.55874,8.21394,8.2651,5316548.898396,0
+CTAS.US,D,19990616,000000,8.32619,8.48907,8.28184,8.40191,3084163.9334683,0
+CTAS.US,D,19990617,000000,8.45528,8.62622,8.42092,8.59185,2563869.3540382,0
+CTAS.US,D,19990618,000000,8.37684,8.42092,8.2651,8.37684,4483928.9309645,0
+CTAS.US,D,19990621,000000,8.36852,8.50544,8.3347,8.48907,1762476.1768855,0
+CTAS.US,D,19990622,000000,8.48907,8.57531,8.29841,8.29841,2816566.1492154,0
+CTAS.US,D,19990623,000000,8.36852,8.45528,8.19711,8.43823,3101191.8755177,0
+CTAS.US,D,19990624,000000,8.3347,8.4718,8.23096,8.3347,3359567.3887692,0
+CTAS.US,D,19990625,000000,8.2651,8.42092,8.2651,8.30912,1821398.5227761,0
+CTAS.US,D,19990628,000000,8.36852,8.70415,8.28184,8.68786,1780230.8963023,0
+CTAS.US,D,19990629,000000,8.68786,8.98712,8.50544,8.9711,4753661.8803648,0
+CTAS.US,D,19990630,000000,9.12717,9.36756,8.85052,9.25554,3365250.2129303,0
+CTAS.US,D,19990701,000000,9.19435,9.22897,9.07462,9.17788,5324354.5694437,0
+CTAS.US,D,19990702,000000,9.17788,9.17788,9.06608,9.12717,985937.1432643,0
+CTAS.US,D,19990706,000000,9.17788,9.19435,9.04023,9.09064,1081760.8914208,0
+CTAS.US,D,19990707,000000,9.07462,9.25554,9.02316,9.17788,1455841.8252193,0
+CTAS.US,D,19990708,000000,9.07462,9.21119,8.95353,9.21119,1841276.0890796,0
+CTAS.US,D,19990709,000000,9.07462,9.31518,8.93671,9.27304,3762752.2659594,0
+CTAS.US,D,19990712,000000,9.26404,9.35905,9.09064,9.27304,1787322.1082433,0
+CTAS.US,D,19990713,000000,9.22897,9.28132,8.95353,9.12717,1450150.7888845,0
+CTAS.US,D,19990714,000000,9.08285,9.16106,8.68786,8.73799,2956403.042013,0
+CTAS.US,D,19990715,000000,8.74676,9.02316,8.71264,8.78745,2305497.9468735,0
+CTAS.US,D,19990716,000000,8.95353,8.96235,8.71264,8.73799,3464625.7261876,0
+CTAS.US,D,19990719,000000,8.72999,8.7638,8.18691,8.48058,2306906.3346533,0
+CTAS.US,D,19990720,000000,8.42968,8.98712,8.40191,8.60064,3098362.7816975,0
+CTAS.US,D,19990721,000000,8.60064,9.07462,8.60064,9.06608,3503666.3996878,0
+CTAS.US,D,19990722,000000,9.04023,9.15183,8.81591,9.01489,2487919.0660984,0
+CTAS.US,D,19990723,000000,9.02316,9.04023,8.71264,9.03146,1905856.6226103,0
+CTAS.US,D,19990726,000000,8.96235,9.05775,8.83325,8.95353,2009506.5722489,0
+CTAS.US,D,19990727,000000,8.98712,9.21992,8.91942,9.21992,2459525.4757267,0
+CTAS.US,D,19990728,000000,9.10796,9.17788,8.79083,8.93671,1751122.8468237,0
+CTAS.US,D,19990729,000000,8.82442,8.88416,8.60892,8.67079,1635429.7445373,0
+CTAS.US,D,19990730,000000,8.7638,8.89464,8.55874,8.83325,1866828.2673707,0
+CTAS.US,D,19990802,000000,8.75502,8.85052,8.4465,8.50544,1068986.8553187,0
+CTAS.US,D,19990803,000000,8.48907,8.57531,8.3347,8.42092,2120941.6625013,0
+CTAS.US,D,19990804,000000,8.4718,8.62622,8.3347,8.40191,2051380.445656,0
+CTAS.US,D,19990805,000000,8.40191,8.73799,8.3347,8.36852,3232516.8503341,0
+CTAS.US,D,19990806,000000,8.31763,8.60892,8.2651,8.27334,2639109.2889579,0
+CTAS.US,D,19990809,000000,8.36852,8.54197,8.23096,8.32619,2050665.986549,0
+CTAS.US,D,19990810,000000,8.3347,8.3347,7.92046,7.9733,3752819.6419379,0
+CTAS.US,D,19990811,000000,8.05755,8.21394,7.42169,7.44724,9930369.7798759,0
+CTAS.US,D,19990812,000000,7.42169,7.43873,6.66303,7.01595,28848470.881898,0
+CTAS.US,D,19990813,000000,7.16375,7.45523,7.09411,7.40435,9961600.6762414,0
+CTAS.US,D,19990816,000000,7.43021,7.47213,7.09411,7.09411,3768426.8779469,0
+CTAS.US,D,19990817,000000,7.23168,7.2755,6.83621,6.92266,5411662.2935321,0
+CTAS.US,D,19990818,000000,7.07706,7.30111,6.99084,7.07706,4182965.0851991,0
+CTAS.US,D,19990819,000000,7.08555,7.2755,7.02421,7.18906,4462626.5525338,0
+CTAS.US,D,19990820,000000,7.26724,7.74925,7.18906,7.68831,5056042.3260838,0
+CTAS.US,D,19990823,000000,7.68831,7.81648,7.43873,7.60092,3657706.2468015,0
+CTAS.US,D,19990824,000000,7.50813,7.57604,7.3355,7.43021,2408421.1191447,0
+CTAS.US,D,19990825,000000,7.51665,7.57604,7.38755,7.40435,5557177.904404,0
+CTAS.US,D,19990826,000000,7.40435,7.57604,7.3355,7.35205,2773961.3923541,0
+CTAS.US,D,19990827,000000,7.40435,7.47213,7.18079,7.19784,1988204.1938182,0
+CTAS.US,D,19990830,000000,7.19784,7.23168,7.05979,7.06856,1739055.0576549,0
+CTAS.US,D,19990831,000000,7.02421,7.16375,6.87005,7.07706,3184245.6936589,0
+CTAS.US,D,19990901,000000,7.10309,7.16375,6.97357,7.05173,4823929.3441435,0
+CTAS.US,D,19990902,000000,7.02421,7.28409,7.02421,7.15502,2017312.2432968,0
+CTAS.US,D,19990903,000000,7.25582,7.71272,7.2485,7.67127,4808313.8959605,0
+CTAS.US,D,19990907,000000,7.67127,7.92046,7.60092,7.86978,5486187.7693446,0
+CTAS.US,D,19990908,000000,7.78307,7.81648,7.46401,7.48937,4667770.7562296,0
+CTAS.US,D,19990909,000000,7.71272,7.71272,7.50813,7.69615,1921480.2829666,0
+CTAS.US,D,19990910,000000,7.69615,7.92851,7.69615,7.83322,2845657.7743467,0
+CTAS.US,D,19990913,000000,7.78307,7.9733,7.68831,7.7319,2946458.0997311,0
+CTAS.US,D,19990914,000000,7.74072,7.79182,7.50813,7.69615,4225553.4177129,0
+CTAS.US,D,19990915,000000,7.74925,7.82499,7.53346,7.56753,1939937.1432299,0
+CTAS.US,D,19990916,000000,7.58824,7.7319,7.49958,7.59263,3573925.6512928,0
+CTAS.US,D,19990917,000000,7.74072,7.84423,7.5422,7.84423,4300087.1056994,0
+CTAS.US,D,19990920,000000,7.84423,7.84423,7.52565,7.57604,2042864.4215879,0
+CTAS.US,D,19990921,000000,7.53346,7.59263,7.2485,7.2485,7536147.5089609,0
+CTAS.US,D,19990922,000000,7.26724,7.84423,7.2485,7.7217,8274360.3281888,0
+CTAS.US,D,19990923,000000,7.7217,7.78307,7.48937,7.50813,6188919.8923471,0
+CTAS.US,D,19990924,000000,7.48937,7.74925,7.43873,7.62016,3986345.1177448,0
+CTAS.US,D,19990927,000000,7.62895,7.83322,7.55927,7.62016,3268013.9709071,0
+CTAS.US,D,19990928,000000,7.6116,7.62016,7.48937,7.5846,3899751.8527634,0
+CTAS.US,D,19990929,000000,7.6116,7.80839,7.6116,7.74072,2541860.7286742,0
+CTAS.US,D,19990930,000000,7.76632,8.01565,7.6798,7.96451,4028929.3441721,0
+CTAS.US,D,19991001,000000,7.88702,7.88702,7.5422,7.78307,2111711.1793263,0
+CTAS.US,D,19991004,000000,7.83322,7.88702,7.52565,7.74925,3150891.9504068,0
+CTAS.US,D,19991005,000000,7.79986,7.99057,7.55927,7.63695,2320407.1481228,0
+CTAS.US,D,19991006,000000,7.76632,7.78307,7.6116,7.78307,1986073.1347578,0
+CTAS.US,D,19991007,000000,7.76632,7.81648,7.5422,7.67127,2542566.9756075,0
+CTAS.US,D,19991008,000000,7.62895,7.75754,7.5422,7.74925,2122362.3685416,0
+CTAS.US,D,19991011,000000,7.69615,7.92046,7.57604,7.91191,1474996.7202422,0
+CTAS.US,D,19991012,000000,7.88702,7.95623,7.52565,7.53346,3157987.2684345,0
+CTAS.US,D,19991013,000000,7.5422,7.71272,7.50813,7.5422,2042141.7503073,0
+CTAS.US,D,19991014,000000,7.55927,7.74925,7.45523,7.71736,2651177.0781267,0
+CTAS.US,D,19991015,000000,7.69615,7.74925,7.47213,7.52565,3795399.7622783,0
+CTAS.US,D,19991018,000000,7.50813,7.64572,7.36854,7.48061,2235222.2709212,0
+CTAS.US,D,19991019,000000,7.55076,7.95623,7.36854,7.71272,2814435.090155,0
+CTAS.US,D,19991020,000000,7.65836,8.02391,7.62895,8.00717,2754806.4973312,0
+CTAS.US,D,19991021,000000,7.85249,8.00717,7.55927,7.81648,3490892.3635856,0
+CTAS.US,D,19991022,000000,7.861,8.02391,7.83322,7.95623,2509205.0201817,0
+CTAS.US,D,19991025,000000,7.89534,8.02391,7.86978,7.94528,2008073.5479482,0
+CTAS.US,D,19991026,000000,7.93701,7.95623,7.67127,7.68831,1432420.7059887,0
+CTAS.US,D,19991027,000000,7.74925,8.01565,7.64572,7.96451,3742882.9118295,0
+CTAS.US,D,19991028,000000,8.05755,8.25602,7.99057,8.21394,3077783.0745475,0
+CTAS.US,D,19991029,000000,8.23096,8.43823,8.20585,8.29841,5245562.8694234,0
+CTAS.US,D,19991101,000000,8.38566,8.50544,8.32619,8.38566,2797394.8298452,0
+CTAS.US,D,19991102,000000,8.38566,8.43823,8.10237,8.17007,5058173.3851445,0
+CTAS.US,D,19991103,000000,8.14422,8.16106,7.86978,7.89534,4616662.2935605,0
+CTAS.US,D,19991104,000000,7.87802,7.96451,7.6798,7.84423,3513611.3419697,0
+CTAS.US,D,19991105,000000,8.02391,8.04853,7.71272,7.79182,5088702.1406631,0
+CTAS.US,D,19991108,000000,7.78307,7.85249,7.76632,7.79182,3128883.3250428,0
+CTAS.US,D,19991109,000000,7.83322,7.83322,7.48937,7.53346,4891359.5019283,0
+CTAS.US,D,19991110,000000,7.48937,7.55927,7.30111,7.41318,3837992.2008791,0
+CTAS.US,D,19991111,000000,7.40435,7.45523,7.10309,7.11108,5236340.5984218,0
+CTAS.US,D,19991112,000000,7.12827,7.42169,7.02421,7.42169,5789286.7802575,0
+CTAS.US,D,19991115,000000,7.40435,7.43021,7.11108,7.37952,3300661.467226,0
+CTAS.US,D,19991117,000000,7.35205,7.64572,7.14701,7.23975,6258477.0031055,0
+CTAS.US,D,19991118,000000,7.30989,7.43873,7.16375,7.31795,3850770.343068,0
+CTAS.US,D,19991119,000000,7.36005,7.36005,7.02421,7.07706,5396050.9514363,0
+CTAS.US,D,19991122,000000,7.11108,7.11108,6.87005,6.891,3842250.2129131,0
+CTAS.US,D,19991123,000000,6.91387,6.93971,6.75848,6.88732,5460639.6971408,0
+CTAS.US,D,19991124,000000,6.90389,6.92266,6.75,6.90389,3843675.0250402,0
+CTAS.US,D,19991126,000000,6.92266,6.92266,6.81911,6.83621,934122.43366205,0
+CTAS.US,D,19991129,000000,6.79185,6.79185,6.33764,6.39637,6247821.7078035,0
+CTAS.US,D,19991130,000000,6.40489,6.50866,6.30164,6.32719,9837387.4437998,0
+CTAS.US,D,19991201,000000,6.35468,6.53446,6.33764,6.4913,4143222.2708527,0
+CTAS.US,D,19991202,000000,6.52567,6.63775,6.47502,6.62942,3979947.8344767,0
+CTAS.US,D,19991203,000000,6.75,7.16375,6.74097,6.96501,5412372.6465524,0
+CTAS.US,D,19991206,000000,6.94405,7.09411,6.92266,7.0432,5847482.3487807,0
+CTAS.US,D,19991207,000000,7.0432,7.05173,6.98231,7.03469,5436504.118803,0
+CTAS.US,D,19991208,000000,6.9567,6.99084,6.86155,6.91387,5437924.8248434,0
+CTAS.US,D,19991209,000000,6.96501,6.96501,6.4913,6.72418,7663202.1534823,0
+CTAS.US,D,19991210,000000,6.767,6.78334,6.47502,6.54272,4075779.7948068,0
+CTAS.US,D,19991213,000000,6.50005,6.58704,6.40489,6.55954,4406557.9369845,0
+CTAS.US,D,19991214,000000,6.54272,6.55954,6.34618,6.46257,5098626.5525112,0
+CTAS.US,D,19991215,000000,6.4913,6.62942,6.43923,6.59024,4450566.9755391,0
+CTAS.US,D,19991216,000000,6.26754,6.68207,5.37151,6.31813,32951227.667122,0
+CTAS.US,D,19991217,000000,6.61165,6.75,6.31813,6.43923,15430752.291363,0
+CTAS.US,D,19991220,000000,6.48305,6.50866,6.31813,6.4913,5603309.7898449,0
+CTAS.US,D,19991221,000000,6.54272,6.90389,6.43923,6.87882,8310551.3774349,0
+CTAS.US,D,19991222,000000,6.82304,7.11108,6.81034,7.0432,8714450.713732,0
+CTAS.US,D,19991223,000000,7.09411,7.23168,6.87882,6.9567,2404869.3540439,0
+CTAS.US,D,19991227,000000,7.02421,7.07706,6.87882,7.06856,2982669.6794111,0
+CTAS.US,D,19991228,000000,7.08555,7.26724,6.9567,7.14701,3631435.5033166,0
+CTAS.US,D,19991229,000000,7.08555,7.36854,7.05979,7.35205,3354607.2358887,0
+CTAS.US,D,19991230,000000,7.28409,7.57604,7.28409,7.47213,3673313.4828105,0
+CTAS.US,D,19991231,000000,7.55927,7.55927,7.02421,7.31795,4217041.4997316,0
+CTAS.US,D,20000103,000000,7.30111,7.30111,6.75,7.19784,3325495.0803232,0
+CTAS.US,D,20000104,000000,7.16375,7.25582,6.78334,6.90389,4141793.3526384,0
+CTAS.US,D,20000105,000000,6.93971,7.11108,6.85326,6.98231,4910518.5030383,0
+CTAS.US,D,20000106,000000,6.89537,7.16375,6.87005,7.02004,5758059.9899792,0
+CTAS.US,D,20000107,000000,7.01595,7.45523,6.9567,7.37278,4873625.3129457,0
+CTAS.US,D,20000110,000000,7.43873,7.64572,7.38755,7.5422,4423598.1972942,0
+CTAS.US,D,20000111,000000,7.46401,7.46401,7.05173,7.10309,5868070.2681046,0
+CTAS.US,D,20000112,000000,7.05979,7.07706,6.90389,6.90389,7355147.095776,0
+CTAS.US,D,20000113,000000,6.88732,7.48937,6.88732,7.48061,4510905.9213825,0
+CTAS.US,D,20000114,000000,7.50813,7.66253,7.36854,7.51665,4843811.0165334,0
+CTAS.US,D,20000118,000000,7.41318,7.66253,7.35205,7.62016,4405839.3717906,0
+CTAS.US,D,20000119,000000,7.64572,7.64572,7.10309,7.16375,3272974.1237877,0
+CTAS.US,D,20000120,000000,7.22342,7.2485,7.02421,7.05979,5831875.1127717,0
+CTAS.US,D,20000121,000000,6.99084,7.02421,6.73293,6.78334,7269970.430748,0
+CTAS.US,D,20000124,000000,6.77502,6.85326,6.75,6.75848,5049661.4671628,0
+CTAS.US,D,20000125,000000,6.70708,6.70708,6.19227,6.50866,10970963.044823,0
+CTAS.US,D,20000126,000000,6.50866,6.69856,6.48305,6.57027,4708934.2766163,0
+CTAS.US,D,20000127,000000,6.57854,6.71516,6.47502,6.55099,3753521.7827844,0
+CTAS.US,D,20000128,000000,6.46651,6.61165,6.14715,6.18109,9748659.0136711,0
+CTAS.US,D,20000131,000000,6.25073,6.4913,6.22541,6.4538,6719853.3427326,0
+CTAS.US,D,20000201,000000,6.48744,6.52567,6.3333,6.40489,3583878.8057484,0
+CTAS.US,D,20000202,000000,6.48744,6.66133,6.38612,6.65253,5872332.3862252,0
+CTAS.US,D,20000203,000000,6.61629,6.86806,6.52154,6.74775,4762173.7983461,0
+CTAS.US,D,20000204,000000,6.72172,6.96305,6.68641,6.84226,3821674.6118499,0
+CTAS.US,D,20000207,000000,6.84226,6.87684,6.23609,6.2892,5635957.2861639,0
+CTAS.US,D,20000208,000000,6.46257,6.47916,5.68279,6.04592,12219533.713373,0
+CTAS.US,D,20000209,000000,6.02885,6.03715,5.75193,5.8983,21430870.205564,0
+CTAS.US,D,20000210,000000,5.83864,5.83864,5.50938,5.57904,14633637.656679,0
+CTAS.US,D,20000211,000000,5.58752,5.59588,5.33572,5.3784,13358089.997711,0
+CTAS.US,D,20000214,000000,5.43072,5.64674,5.29996,5.52181,9702518.9160566,0
+CTAS.US,D,20000215,000000,5.40562,5.71591,5.32746,5.64674,8195564.5220813,0
+CTAS.US,D,20000216,000000,5.59588,5.61265,5.43923,5.46481,4136829.093671,0
+CTAS.US,D,20000217,000000,5.54322,5.63793,5.43923,5.62093,4251824.1611977,0
+CTAS.US,D,20000218,000000,5.68279,5.69106,5.12697,5.1794,8788984.401718,0
+CTAS.US,D,20000222,000000,5.10142,5.11824,4.81598,5.05003,15513103.968658,0
+CTAS.US,D,20000223,000000,5.04151,5.19643,4.95513,5.04151,7521956.872905,0
+CTAS.US,D,20000224,000000,5.10998,5.29996,4.98914,5.29148,7472265.0101895,0
+CTAS.US,D,20000225,000000,5.28287,5.6657,5.27461,5.3233,6972558.3500832,0
+CTAS.US,D,20000228,000000,5.19643,5.51767,5.01474,5.36127,6383408.8007406,0
+CTAS.US,D,20000229,000000,5.36127,5.59588,5.25732,5.53422,4738756.7852022,0
+CTAS.US,D,20000301,000000,5.55981,5.74344,5.24953,5.64674,5163227.6164761,0
+CTAS.US,D,20000302,000000,5.59588,5.8194,5.54322,5.62093,3986345.1177448,0
+CTAS.US,D,20000303,000000,5.75193,5.92488,5.62967,5.71591,5303056.2970998,0
+CTAS.US,D,20000306,000000,5.66989,5.70179,5.57904,5.62093,4689779.3815939,0
+CTAS.US,D,20000307,000000,5.61265,5.65722,5.52593,5.54322,6220861.141733,0
+CTAS.US,D,20000308,000000,5.61265,5.61265,5.26145,5.54736,5854594.0911555,0
+CTAS.US,D,20000309,000000,5.52181,5.71591,5.45606,5.6657,6886663.1198616,0
+CTAS.US,D,20000310,000000,5.61265,5.95044,5.58752,5.75634,6048134.4934936,0
+CTAS.US,D,20000313,000000,5.55981,5.76973,5.32746,5.58752,5153763.0863518,0
+CTAS.US,D,20000314,000000,5.58752,5.84719,5.46943,5.48383,4169944.6838878,0
+CTAS.US,D,20000315,000000,5.61265,6.49601,5.35255,6.21052,9775155.5919311,0
+CTAS.US,D,20000316,000000,6.14502,7.87421,6.13261,7.53562,22129319.680012,0
+CTAS.US,D,20000317,000000,7.22342,7.43212,6.99084,7.09411,10148045.760551,0
+CTAS.US,D,20000320,000000,6.96305,6.96305,6.44505,6.66522,5928885.5200194,0
+CTAS.US,D,20000321,000000,6.70249,7.32889,6.70249,7.2887,6263921.6742309,0
+CTAS.US,D,20000322,000000,7.2755,7.32889,7.04081,7.25073,5996553.83084,0
+CTAS.US,D,20000323,000000,7.13184,7.41972,7.01595,7.2887,3593573.2767343,0
+CTAS.US,D,20000324,000000,7.37952,7.66498,7.37952,7.65205,6234571.36563,0
+CTAS.US,D,20000327,000000,7.63917,7.71736,7.43212,7.57412,3123200.5008816,0
+CTAS.US,D,20000328,000000,7.56149,7.61381,7.40435,7.4974,3131716.5249497,0
+CTAS.US,D,20000329,000000,7.36609,7.53562,7.11968,7.23779,4368695.7104019,0
+CTAS.US,D,20000330,000000,7.19784,7.65205,7.18499,7.4974,7921105.4667494,0
+CTAS.US,D,20000331,000000,7.48281,8.23755,7.22342,8.14619,9803081.0884049,0
+CTAS.US,D,20000403,000000,7.97742,8.31545,7.91191,8.12138,4631337.4478616,0
+CTAS.US,D,20000404,000000,8.10676,8.57531,7.95159,8.39339,10851250.083538,0
+CTAS.US,D,20000405,000000,8.24973,8.4974,7.861,7.96696,3258549.4407833,0
+CTAS.US,D,20000406,000000,7.96451,7.99057,7.6798,7.82054,3436942.4888361,0
+CTAS.US,D,20000407,000000,7.77061,8.09335,7.6798,8.09335,2680749.1154161,0
+CTAS.US,D,20000410,000000,8.17149,8.17149,7.71736,7.71736,3323376.3395233,0
+CTAS.US,D,20000411,000000,7.69227,8.09335,7.58824,7.84857,4381958.3708358,0
+CTAS.US,D,20000412,000000,7.74261,7.99057,7.69227,7.87421,5414031.5056282,0
+CTAS.US,D,20000413,000000,7.89926,7.99057,7.53562,7.95159,5360077.5247917,0
+CTAS.US,D,20000414,000000,7.861,7.92382,6.95044,7.01595,6931620.6644712,0
+CTAS.US,D,20000417,000000,6.85983,8.31545,6.85983,8.29038,7700588.0739933,0
+CTAS.US,D,20000418,000000,8.10676,8.18445,7.78307,7.82054,7440795.9607882,0
+CTAS.US,D,20000419,000000,7.77061,7.78307,7.37952,7.53562,4130201.8695406,0
+CTAS.US,D,20000420,000000,7.54879,7.93943,7.54879,7.87421,4242359.6310739,0
+CTAS.US,D,20000424,000000,7.74261,8.17149,7.69227,8.0812,4231946.5948942,0
+CTAS.US,D,20000425,000000,8.03005,8.86075,8.03005,8.75724,7142669.4210166,0
+CTAS.US,D,20000426,000000,8.74431,8.74431,7.69227,7.82054,5529954.5487765,0
+CTAS.US,D,20000427,000000,7.70443,8.52221,7.63917,8.31545,4970623.4019331,0
+CTAS.US,D,20000428,000000,8.22463,8.29038,7.79599,8.23755,4001960.5659276,0
+CTAS.US,D,20000501,000000,8.23755,8.34129,7.97742,8.26288,2889909.0720235,0
+CTAS.US,D,20000502,000000,8.12767,8.26288,7.74261,7.78307,3948486.9972494,0
+CTAS.US,D,20000503,000000,7.74261,7.79599,7.39174,7.70443,3547675.4382421,0
+CTAS.US,D,20000504,000000,7.79599,7.95159,7.63917,7.92382,3585537.6648244,0
+CTAS.US,D,20000505,000000,7.91191,8.31545,7.79599,8.19904,2983133.6672219,0
+CTAS.US,D,20000508,000000,8.0812,8.40629,7.78307,8.0551,3777653.2550351,0
+CTAS.US,D,20000509,000000,8.15889,8.40629,7.79599,8.26288,2908842.2383581,0
+CTAS.US,D,20000510,000000,8.14619,8.58405,8.10676,8.17149,3786177.4912768,0
+CTAS.US,D,20000511,000000,8.21172,8.32811,7.99057,8.24973,4099447.2792468,0
+CTAS.US,D,20000512,000000,8.24973,8.35346,8.12138,8.32811,2525539.0335582,0
+CTAS.US,D,20000515,000000,8.23755,8.67958,8.23755,8.55024,3376369.4960433,0
+CTAS.US,D,20000516,000000,8.62622,9.32809,8.57531,9.32809,6675606.1511422,0
+CTAS.US,D,20000517,000000,9.13328,9.17319,8.71636,8.75724,3138351.9612535,0
+CTAS.US,D,20000518,000000,8.78307,8.93863,8.34129,8.36639,1952961.6506281,0
+CTAS.US,D,20000519,000000,8.14619,8.70415,8.14619,8.40629,2799525.8889056,0
+CTAS.US,D,20000522,000000,8.41873,8.71636,8.14619,8.58824,3109005.7587392,0
+CTAS.US,D,20000523,000000,8.67958,8.93863,8.15889,8.17149,2528848.5395364,0
+CTAS.US,D,20000524,000000,8.18445,9.19884,8.0551,8.86075,5958219.4042736,0
+CTAS.US,D,20000525,000000,8.75724,9.01685,8.39339,8.4718,3422267.3345356,0
+CTAS.US,D,20000526,000000,8.6535,8.88662,8.27532,8.73218,3040861.1418473,0
+CTAS.US,D,20000530,000000,8.78307,9.39311,8.77041,9.39311,5104543.4236208,0
+CTAS.US,D,20000531,000000,9.08285,9.84782,9.06798,9.14592,6391222.6839627,0
+CTAS.US,D,20000601,000000,9.17319,9.82224,9.06798,9.74434,4242359.6310739,0
+CTAS.US,D,20000602,000000,9.8347,10.0824,9.82224,10.0042,9089471.9414121,0
+CTAS.US,D,20000605,000000,10.0042,10.16,9.36756,9.73113,4532902.2284865,0
+CTAS.US,D,20000606,000000,9.66612,9.70558,9.38069,9.43357,2947176.6649249,0
+CTAS.US,D,20000607,000000,9.4462,9.48371,9.09503,9.31518,3761093.4068835,0
+CTAS.US,D,20000608,000000,9.30912,9.3427,8.48451,8.52221,4981984.9441686,0
+CTAS.US,D,20000609,000000,8.64763,8.93863,8.52221,8.83565,3188503.705693,0
+CTAS.US,D,20000612,000000,8.96451,9.01685,8.48451,8.55024,2362276.9154431,0
+CTAS.US,D,20000613,000000,8.42553,8.83565,8.31545,8.73218,3886485.0862426,0
+CTAS.US,D,20000614,000000,8.80743,9.06798,8.34129,8.41873,5596218.5779039,0
+CTAS.US,D,20000615,000000,8.4718,8.53534,8.21172,8.45743,5782175.0378827,0
+CTAS.US,D,20000616,000000,8.83565,9.05535,8.55024,8.69126,6264866.0742,0
+CTAS.US,D,20000619,000000,8.52882,9.18611,8.41873,8.92623,2363233.6336725,0
+CTAS.US,D,20000620,000000,8.88662,9.04217,8.56339,8.99151,2569067.6599544,0
+CTAS.US,D,20000621,000000,8.94528,8.99151,8.70415,8.79499,2483890.9949263,0
+CTAS.US,D,20000622,000000,8.79499,8.79499,8.31545,8.34129,2923505.0743981,0
+CTAS.US,D,20000623,000000,8.31545,8.35346,8.03005,8.18445,4238093.4068665,0
+CTAS.US,D,20000626,000000,8.18445,8.43162,8.13376,8.36639,3048436.8720332,0
+CTAS.US,D,20000627,000000,8.35977,8.4718,7.92382,7.95159,4046914.0044508,0
+CTAS.US,D,20000628,000000,8.13376,8.21172,7.861,8.09335,3868508.6381375,0
+CTAS.US,D,20000629,000000,8.09335,8.18445,7.80839,7.93943,2527423.7274093,0
+CTAS.US,D,20000630,000000,7.93943,8.30282,7.48281,7.62672,5864062.727367,0
+CTAS.US,D,20000703,000000,7.77061,8.69126,7.77061,8.40629,3099537.1225285,0
+CTAS.US,D,20000705,000000,8.38096,8.88662,8.29038,8.56339,5122532.1899863,0
+CTAS.US,D,20000706,000000,8.64087,9.23677,8.63208,9.10796,5374744.4669189,0
+CTAS.US,D,20000707,000000,9.14592,9.96596,9.14592,9.53706,5908539.8598181,0
+CTAS.US,D,20000710,000000,9.51123,10.0042,9.48371,9.78449,9668212.5606618,0
+CTAS.US,D,20000711,000000,9.6924,9.70558,9.3427,9.40582,8298257.7534907,0
+CTAS.US,D,20000712,000000,9.3427,9.82224,9.30226,9.82224,4110320.1971503,0
+CTAS.US,D,20000713,000000,9.79667,9.88802,9.58717,9.65347,2900326.21429,0
+CTAS.US,D,20000714,000000,9.6924,9.91281,9.66612,9.80937,2835491.1033763,0
+CTAS.US,D,20000717,000000,9.8347,9.9004,9.65732,9.86243,2605513.2865832,0
+CTAS.US,D,20000718,000000,9.87557,9.87557,9.71876,9.73113,2922572.9926896,0
+CTAS.US,D,20000719,000000,9.71876,9.76961,9.67883,9.71876,6492474.678897,0
+CTAS.US,D,20000720,000000,9.67883,9.87557,9.67883,9.86243,4720291.7127654,0
+CTAS.US,D,20000721,000000,9.86243,9.95303,9.38069,9.40582,3023365.1059003,0
+CTAS.US,D,20000724,000000,8.45743,9.14592,8.41873,8.83565,11239755.700341,0
+CTAS.US,D,20000725,000000,8.78307,8.97686,8.73218,8.96451,4846172.016456,0
+CTAS.US,D,20000726,000000,8.84812,8.86075,8.60064,8.69126,4698529.4526106,0
+CTAS.US,D,20000727,000000,8.70415,8.7638,8.34129,8.66665,5006124.6285927,0
+CTAS.US,D,20000728,000000,8.6535,8.67958,8.21172,8.41873,3681595.4599298,0
+CTAS.US,D,20000731,000000,8.44453,8.80743,8.31545,8.77041,3211218.5779902,0
+CTAS.US,D,20000801,000000,8.77041,8.77041,8.57751,8.64087,2866721.9997417,0
+CTAS.US,D,20000802,000000,8.64087,9.31518,8.64087,9.10796,3759668.5947563,0
+CTAS.US,D,20000803,000000,8.97686,9.23677,8.74431,9.14592,3505082.9996412,0
+CTAS.US,D,20000804,000000,9.23677,9.30226,8.79499,8.83565,2796680.3707382,0
+CTAS.US,D,20000807,000000,8.90063,9.06798,8.73218,8.97686,2527904.1395675,0
+CTAS.US,D,20000808,000000,9.08285,9.09503,8.86075,8.90063,1996009.8648662,0
+CTAS.US,D,20000809,000000,8.95815,8.96451,8.48451,8.69126,1933543.9660486,0
+CTAS.US,D,20000810,000000,8.67958,8.85883,8.60064,8.60064,1798679.5443919,0
+CTAS.US,D,20000811,000000,8.60064,8.95134,8.4993,8.75724,2176299.9250307,0
+CTAS.US,D,20000814,000000,8.70415,8.95134,8.61308,8.93863,1596142.7058278,0
+CTAS.US,D,20000815,000000,8.96451,9.23677,8.69126,9.21119,2508022.4671771,0
+CTAS.US,D,20000816,000000,9.23677,9.35538,8.60064,8.66665,2553928.517843,0
+CTAS.US,D,20000817,000000,8.66665,9.27672,8.62622,9.17319,3109473.8526369,0
+CTAS.US,D,20000818,000000,9.04217,9.17319,8.69126,8.78307,2523654.3397071,0
+CTAS.US,D,20000821,000000,8.79499,8.84812,8.44453,8.66665,3724660.098515,0
+CTAS.US,D,20000822,000000,8.64087,8.96451,8.64087,8.70852,1519013.9709702,0
+CTAS.US,D,20000823,000000,8.66665,8.75724,8.45743,8.64087,2047126.5397087,0
+CTAS.US,D,20000824,000000,8.56339,8.78307,8.4718,8.77041,1779750.4841442,0
+CTAS.US,D,20000825,000000,8.78307,8.93863,8.75724,8.86075,1319786.6383844,0
+CTAS.US,D,20000828,000000,8.88662,8.95134,8.6535,8.68342,2212737.3394858,0
+CTAS.US,D,20000829,000000,8.62622,8.64087,8.38096,8.52221,3739803.3467133,0
+CTAS.US,D,20000830,000000,8.52221,8.66665,8.4718,8.6535,2439422.074648,0
+CTAS.US,D,20000831,000000,8.54197,8.69126,8.43162,8.64087,2326303.4887987,0
+CTAS.US,D,20000901,000000,8.71636,8.78307,8.61308,8.74431,3112331.6890647,0
+CTAS.US,D,20000905,000000,8.73218,8.86075,8.71636,8.73218,3470070.3973131,0
+CTAS.US,D,20000906,000000,8.71636,8.88662,8.66665,8.82252,5301873.7440949,0
+CTAS.US,D,20000907,000000,8.84812,8.99151,8.79499,8.95134,2533106.5515704,0
+CTAS.US,D,20000908,000000,8.83565,9.35538,8.83565,9.13328,4943654.623689,0
+CTAS.US,D,20000911,000000,9.05535,9.17319,8.80743,8.84812,2412436.8720562,0
+CTAS.US,D,20000912,000000,8.86075,9.18811,8.75724,8.77041,2003117.5011544,0
+CTAS.US,D,20000913,000000,8.84812,9.49641,8.84812,8.93863,4236672.7008262,0
+CTAS.US,D,20000914,000000,8.86075,9.10796,8.52221,8.80743,3979717.8936147,0
+CTAS.US,D,20000915,000000,8.77041,9.38069,8.57531,8.57531,8645123.5438351,0
+CTAS.US,D,20000918,000000,8.70415,8.70415,8.31545,8.36639,2760731.5806148,0
+CTAS.US,D,20000919,000000,8.39948,8.40629,8.13376,8.30282,4621868.8116506,0
+CTAS.US,D,20000920,000000,8.24973,8.32811,8.00324,8.27532,6102076.1560698,0
+CTAS.US,D,20000921,000000,8.31545,8.52221,8.23755,8.41873,4274058.6213367,0
+CTAS.US,D,20000922,000000,8.30282,8.57531,8.0812,8.48451,1872034.7854605,0
+CTAS.US,D,20000925,000000,8.60064,8.61308,8.23755,8.34129,3494674.0695484,0
+CTAS.US,D,20000926,000000,8.27532,8.39339,8.15889,8.26288,5010370.3223666,0
+CTAS.US,D,20000927,000000,8.26288,8.48451,8.21172,8.29038,3475745.0093006,0
+CTAS.US,D,20000928,000000,8.31545,9.17319,8.30282,9.09503,6890917.0258083,0
+CTAS.US,D,20000929,000000,9.09503,9.36756,8.83565,9.05535,6207138.5995749,0
+CTAS.US,D,20001002,000000,9.06798,9.09503,8.67958,8.83565,3497043.2816444,0
+CTAS.US,D,20001003,000000,8.97686,9.00442,8.52221,8.53534,5031672.7007973,0
+CTAS.US,D,20001004,000000,8.59383,8.87343,8.55024,8.80743,3663619.0118246,0
+CTAS.US,D,20001005,000000,8.80743,9.02977,8.69126,8.91314,4467135.0358638,0
+CTAS.US,D,20001006,000000,8.91314,9.01685,8.61308,8.73218,2285612.1683963,0
+CTAS.US,D,20001009,000000,8.75724,9.04217,8.60064,8.64087,2586576.0141618,0
+CTAS.US,D,20001010,000000,8.70415,9.01685,8.70415,8.80743,2631529.4526851,0
+CTAS.US,D,20001011,000000,8.64087,9.09503,8.62622,8.86075,3880342.3803575,0
+CTAS.US,D,20001012,000000,8.6535,9.02977,8.56339,8.56339,4302452.2117083,0
+CTAS.US,D,20001013,000000,8.53534,8.91314,8.4974,8.86075,3359809.6478917,0
+CTAS.US,D,20001016,000000,8.66665,9.06798,8.4974,8.88662,3533480.6960997,0
+CTAS.US,D,20001017,000000,9.12499,9.16106,8.52221,8.73218,4617614.9057035,0
+CTAS.US,D,20001018,000000,8.62622,8.84812,8.44453,8.70415,5709316.6333195,0
+CTAS.US,D,20001019,000000,8.83565,9.06798,8.55024,9.02977,4112217.2092623,0
+CTAS.US,D,20001020,000000,9.06798,9.06798,8.71636,8.82252,2335312.2432854,0
+CTAS.US,D,20001023,000000,8.79499,8.82252,8.57531,8.64087,2722397.154048,0
+CTAS.US,D,20001024,000000,8.83565,9.01685,8.60064,8.62622,2694475.7636608,0
+CTAS.US,D,20001025,000000,8.78307,9.14592,8.67958,8.77041,3781447.2792583,0
+CTAS.US,D,20001026,000000,8.78307,9.13328,8.62622,8.86075,4363969.6044703,0
+CTAS.US,D,20001027,000000,8.90287,9.12108,8.69126,9.00442,4955960.5658931,0
+CTAS.US,D,20001030,000000,8.89214,9.37632,8.86075,9.34907,3883655.9924225,0
+CTAS.US,D,20001031,000000,9.36756,9.88802,9.19884,9.64057,5937401.5440878,0
+CTAS.US,D,20001101,000000,9.56239,9.62814,9.35538,9.4462,4466182.4237212,0
+CTAS.US,D,20001102,000000,9.56239,9.84782,9.56239,9.80937,5075213.6454541,0
+CTAS.US,D,20001103,000000,9.76961,10.029,9.56239,9.66612,4173266.5081261,0
+CTAS.US,D,20001106,000000,9.74434,10.0566,9.73113,9.93869,4727399.3490535,0
+CTAS.US,D,20001107,000000,9.97889,10.1982,9.9004,10.0566,4080994.5250704,0
+CTAS.US,D,20001108,000000,10.1206,10.3422,10.1076,10.1982,5644497.9467531,0
+CTAS.US,D,20001109,000000,10.0948,10.2506,9.79667,10.1206,8334703.3801194,0
+CTAS.US,D,20001110,000000,10.1345,10.2134,9.8347,9.88802,5128206.8019741,0
+CTAS.US,D,20001113,000000,9.74434,10.0824,9.56239,9.76961,3880818.6864288,0
+CTAS.US,D,20001114,000000,9.75671,9.95303,9.58717,9.75671,5968156.1343816,0
+CTAS.US,D,20001115,000000,9.78449,9.79667,9.52461,9.73113,6217543.4235806,0
+CTAS.US,D,20001116,000000,9.75065,10.0166,9.6924,9.78449,6576242.9561455,0
+CTAS.US,D,20001117,000000,9.7677,10.1982,9.56239,10.0441,3669761.7177098,0
+CTAS.US,D,20001120,000000,10.0166,10.2891,10.0042,10.0824,2269060.5324182,0
+CTAS.US,D,20001121,000000,10.3168,10.3547,10.0566,10.3168,3965050.9514879,0
+CTAS.US,D,20001122,000000,10.2957,10.7458,10.2387,10.6021,5467964.9560304,0
+CTAS.US,D,20001124,000000,10.6637,10.7838,10.4711,10.7287,2377420.1636413,0
+CTAS.US,D,20001127,000000,10.7312,10.9657,10.7055,10.8748,5035454.4067602,0
+CTAS.US,D,20001128,000000,10.5644,10.7964,9.97889,10.4009,9323235.570255,0
+CTAS.US,D,20001129,000000,10.5113,10.8621,10.2891,10.8258,5785024.6621365,0
+CTAS.US,D,20001130,000000,10.8028,10.997,10.5766,10.5891,8732669.4209593,0
+CTAS.US,D,20001201,000000,10.6739,10.6802,10.3296,10.3675,6219904.4235032,0
+CTAS.US,D,20001204,000000,9.8347,10.2387,9.71876,10.1732,11321626.965478,0
+CTAS.US,D,20001205,000000,10.16,10.4711,9.95303,10.3797,5789758.9802424,0
+CTAS.US,D,20001206,000000,10.4267,10.446,9.92551,9.99122,5278686.6718134,0
+CTAS.US,D,20001207,000000,9.90655,10.0824,9.71876,10.0695,4738284.5852173,0
+CTAS.US,D,20001208,000000,10.029,10.0824,9.73113,9.97889,9619477.4161753,0
+CTAS.US,D,20001211,000000,9.87557,9.9004,9.55016,9.66612,10856920.589439,0
+CTAS.US,D,20001212,000000,9.71876,9.71876,9.30226,9.38069,8625718.1775161,0
+CTAS.US,D,20001213,000000,9.4462,9.67883,9.32809,9.40582,7555795.1344021,0
+CTAS.US,D,20001214,000000,9.46518,9.6924,9.36756,9.41892,5883927.9754098,0
+CTAS.US,D,20001215,000000,9.32809,10.0824,9.32809,9.75671,16656144.099805,0
+CTAS.US,D,20001218,000000,9.84124,10.0824,9.74434,9.84782,5731551.0934589,0
+CTAS.US,D,20001219,000000,9.77812,10.446,9.66612,9.93869,9992367.5847955,0
+CTAS.US,D,20001220,000000,9.64057,9.95303,9.49641,9.6924,7394894.0162096,0
+CTAS.US,D,20001221,000000,9.97889,10.6143,9.93869,10.4711,9014700.1003902,0
+CTAS.US,D,20001222,000000,10.4981,10.8093,10.433,10.7055,9346894.8425211,0
+CTAS.US,D,20001226,000000,10.6802,11.2255,10.6802,11.1345,6507149.8331977,0
+CTAS.US,D,20001227,000000,11.1093,11.2255,10.9781,11.0816,3903065.4648284,0
+CTAS.US,D,20001228,000000,11.0501,11.2124,10.9148,11.0056,4143924.4116987,0
+CTAS.US,D,20001229,000000,10.9523,11.1871,10.9399,11.0568,8682981.6643302,0
+CTAS.US,D,20010102,000000,11.0692,11.0692,10.3422,10.4711,7110962.2185803,0
+CTAS.US,D,20010103,000000,10.5113,10.7838,10.3168,10.408,8475714.6137481,0
+CTAS.US,D,20010104,000000,10.3042,10.4851,10.1859,10.3422,7624871.8330024,0
+CTAS.US,D,20010105,000000,10.3168,10.3296,9.87557,9.88802,8789920.5895135,0
+CTAS.US,D,20010108,000000,9.91281,10.2134,9.76961,9.97889,5555042.7392569,0
+CTAS.US,D,20010109,000000,10.0824,10.3547,9.82224,10.3422,5396523.1514208,0
+CTAS.US,D,20010110,000000,10.2891,10.3042,9.76961,10.0824,5642592.7224679,0
+CTAS.US,D,20010111,000000,10.0824,10.16,9.4462,9.6924,6220861.141733,0
+CTAS.US,D,20010112,000000,9.51123,9.51123,9.02977,9.23677,10802974.820776,0
+CTAS.US,D,20010116,000000,9.27672,9.45865,9.12108,9.35538,4449146.2694983,0
+CTAS.US,D,20010117,000000,9.45865,9.80937,9.32809,9.57484,7166332.7993695,0
+CTAS.US,D,20010118,000000,9.6021,9.61521,9.45865,9.6021,5025513.5705647,0
+CTAS.US,D,20010119,000000,9.6642,9.8347,9.3427,9.73113,5030251.994757,0
+CTAS.US,D,20010122,000000,9.6924,9.9004,9.35538,9.52461,2885182.9660918,0
+CTAS.US,D,20010123,000000,9.52461,9.91281,9.43357,9.9004,3480951.5273904,0
+CTAS.US,D,20010124,000000,9.82224,9.8347,9.45865,9.61521,3561393.8743132,0
+CTAS.US,D,20010125,000000,9.74434,10.2263,9.61521,9.91281,3838706.6599861,0
+CTAS.US,D,20010126,000000,10.0441,10.1859,9.74434,10.0824,2936283.216587,0
+CTAS.US,D,20010129,000000,10.029,10.3168,9.9004,10.2891,2526007.1274559,0
+CTAS.US,D,20010130,000000,10.1076,10.1859,9.74434,9.86243,4489841.6959877,0
+CTAS.US,D,20010131,000000,9.91919,9.97225,9.5809,9.75065,5252658.1874512,0
+CTAS.US,D,20010201,000000,9.69485,9.75065,9.30695,9.49007,5944024.6621306,0
+CTAS.US,D,20010202,000000,9.40163,9.71167,9.19028,9.19028,4023254.7321845,0
+CTAS.US,D,20010205,000000,9.31934,9.5999,9.22897,9.50319,3390092.0382012,0
+CTAS.US,D,20010206,000000,9.50319,9.88113,9.49007,9.52877,3616288.1490316,0
+CTAS.US,D,20010207,000000,9.59361,9.86925,9.5809,9.76335,4329893.1899373,0
+CTAS.US,D,20010208,000000,9.90655,10.1162,9.76335,9.79058,3012475.7636494,0
+CTAS.US,D,20010209,000000,9.77622,10.2197,9.75065,9.9981,4433543.1395765,0
+CTAS.US,D,20010212,000000,10.0124,10.2473,9.88113,10.0252,3786177.4912768,0
+CTAS.US,D,20010213,000000,10.078,10.1292,9.60643,9.63423,4346457.1441761,0
+CTAS.US,D,20010214,000000,9.67029,9.76335,9.39753,9.72509,3405707.486384,0
+CTAS.US,D,20010215,000000,9.85586,9.9981,9.50319,9.63423,3131716.5249497,0
+CTAS.US,D,20010216,000000,9.45061,9.79058,9.34707,9.35538,3053175.2962254,0
+CTAS.US,D,20010220,000000,9.47542,9.59361,9.37193,9.39753,4159535.7537949,0
+CTAS.US,D,20010221,000000,9.49007,9.81518,9.34707,9.425,4032242.9562371,0
+CTAS.US,D,20010222,000000,9.5809,9.76335,9.2687,9.35905,6634446.7368423,0
+CTAS.US,D,20010223,000000,9.38436,9.41236,8.85052,9.05922,6332062.1850361,0
+CTAS.US,D,20010226,000000,9.13715,9.60643,9.03146,9.59361,4549462.076638,0
+CTAS.US,D,20010227,000000,9.5539,9.59361,8.82442,8.92841,7722358.5463217,0
+CTAS.US,D,20010228,000000,8.55024,8.58824,7.41318,7.52128,209267466.27865,0
+CTAS.US,D,20010301,000000,7.49326,8.13138,7.47839,7.75334,32115060.040678,0
+CTAS.US,D,20010302,000000,7.76632,7.80839,7.57192,7.66253,10274874.570298,0
+CTAS.US,D,20010305,000000,7.57192,7.65033,7.38755,7.60942,7574715.9824759,0
+CTAS.US,D,20010306,000000,7.60286,7.98812,7.51885,7.83128,7125641.4789673,0
+CTAS.US,D,20010307,000000,7.83128,7.83128,7.70026,7.77892,5009910.4406428,0
+CTAS.US,D,20010308,000000,7.86782,7.98812,7.70026,7.74072,6505252.8210861,0
+CTAS.US,D,20010309,000000,7.67523,7.79382,7.50813,7.72784,6223698.4477265,0
+CTAS.US,D,20010312,000000,7.40053,7.70026,7.32252,7.44116,8916753.5053471,0
+CTAS.US,D,20010313,000000,7.53124,7.6223,7.25582,7.32252,9944568.6281053,0
+CTAS.US,D,20010314,000000,7.21903,7.30989,7.04953,7.10067,9504482.3486489,0
+CTAS.US,D,20010315,000000,7.35568,7.65033,7.11282,7.44116,8558998.3727513,0
+CTAS.US,D,20010316,000000,7.37492,7.76632,7.35007,7.53124,13633735.712134,0
+CTAS.US,D,20010319,000000,7.55708,8.09335,7.54464,7.94991,7640499.5994456,0
+CTAS.US,D,20010320,000000,7.96255,8.04078,7.38755,7.38755,4770927.9754496,0
+CTAS.US,D,20010321,000000,7.40053,7.88489,7.32252,7.77892,9213919.2208024,0
+CTAS.US,D,20010322,000000,7.76632,8.06653,7.70026,8.0527,9484604.7823453,0
+CTAS.US,D,20010323,000000,8.18445,8.45937,8.17149,8.27532,11528881.6978,0
+CTAS.US,D,20010326,000000,8.38566,8.56339,8.29205,8.35105,12733681.480831,0
+CTAS.US,D,20010327,000000,8.40629,8.40629,8.19711,8.28184,5270646.9538166,0
+CTAS.US,D,20010328,000000,8.24578,8.379,8.06219,8.20805,4321381.2719565,0
+CTAS.US,D,20010329,000000,8.17007,8.35105,7.94305,8.09335,4852791.0284124,0
+CTAS.US,D,20010330,000000,8.15664,8.31106,8.03613,8.23338,4998068.4862493,0
+CTAS.US,D,20010402,000000,8.24359,8.29841,7.88273,8.03613,5490211.7344301,0
+CTAS.US,D,20010403,000000,8.02391,8.02563,7.6223,7.63304,4989080.2621963,0
+CTAS.US,D,20010404,000000,7.68831,7.8761,7.59046,7.78988,5854113.6789974,0
+CTAS.US,D,20010405,000000,7.81475,8.02178,7.66079,8.01956,5385165.7152721,0
+CTAS.US,D,20010406,000000,7.88702,7.97742,7.62456,7.89534,5893396.61162,0
+CTAS.US,D,20010409,000000,7.89534,8.06219,7.82716,7.90755,4060640.6526955,0
+CTAS.US,D,20010410,000000,7.98181,8.44453,7.98181,8.26697,9754805.8256434,0
+CTAS.US,D,20010411,000000,8.22927,8.39753,8.07437,8.39537,6686019.1873219,0
+CTAS.US,D,20010412,000000,8.30086,8.49279,8.14422,8.41677,3281736.5130651,0
+CTAS.US,D,20010416,000000,8.40629,8.5439,8.10237,8.21854,4099447.2792468,0
+CTAS.US,D,20010417,000000,8.14422,8.48907,8.10237,8.47619,5108805.5417418,0
+CTAS.US,D,20010418,000000,8.36639,9.36756,8.35346,9.06608,11556330.888203,0
+CTAS.US,D,20010419,000000,8.99151,9.02515,8.81591,8.9431,9183164.6305082,0
+CTAS.US,D,20010420,000000,8.74022,8.77041,8.39537,8.68149,8740241.0450579,0
+CTAS.US,D,20010423,000000,8.70613,8.82886,8.59383,8.72098,4997600.3923515,0
+CTAS.US,D,20010424,000000,8.79696,8.92841,8.53978,8.61108,3920097.5129645,0
+CTAS.US,D,20010425,000000,8.61308,8.84563,8.52221,8.83103,4197393.8742904,0
+CTAS.US,D,20010426,000000,8.83103,9.04657,8.72338,8.75946,3674500.141902,0
+CTAS.US,D,20010427,000000,8.90063,9.03146,8.79277,9.02977,3188035.6117953,0
+CTAS.US,D,20010430,000000,9.05922,9.32344,9.03389,9.15008,5248404.2815037,0
+CTAS.US,D,20010501,000000,9.20927,9.81518,9.13328,9.72509,6227948.2475872,0
+CTAS.US,D,20010502,000000,9.77622,10.0042,9.77406,9.93182,9666319.6546369,0
+CTAS.US,D,20010503,000000,9.85586,9.85805,9.3047,9.52461,6840765.281369,0
+CTAS.US,D,20010504,000000,9.25165,9.32809,9.05315,9.3047,7061278.5680379,0
+CTAS.US,D,20010507,000000,9.24117,9.41892,9.12717,9.18611,5294774.3199809,0
+CTAS.US,D,20010508,000000,9.32591,9.34707,8.92841,9.18005,4211605.0407801,0
+CTAS.US,D,20010509,000000,9.17788,9.35538,9.02515,9.14592,3420378.5345976,0
+CTAS.US,D,20010510,000000,9.13935,9.19884,8.99569,9.14374,3325733.2333589,0
+CTAS.US,D,20010511,000000,9.15634,9.30912,8.97686,8.97909,3383473.0262447,0
+CTAS.US,D,20010514,000000,9.07653,9.25165,9.00274,9.17077,2423798.4142917,0
+CTAS.US,D,20010515,000000,9.13715,9.36756,9.12717,9.19028,3605875.112852,0
+CTAS.US,D,20010516,000000,9.13935,9.71167,9.07653,9.69956,4168523.977847,0
+CTAS.US,D,20010517,000000,9.6642,9.9004,9.64933,9.87118,5169842.5223453,0
+CTAS.US,D,20010518,000000,9.84124,9.87732,9.72917,9.82663,3532532.1900438,0
+CTAS.US,D,20010521,000000,9.86243,10.3168,9.65131,10.2847,4785122.7175922,0
+CTAS.US,D,20010522,000000,10.2548,10.3909,10.1647,10.2409,3708564.2381743,0
+CTAS.US,D,20010523,000000,10.2134,10.2221,10.0084,10.0463,2890389.4841816,0
+CTAS.US,D,20010524,000000,10.0463,10.3168,9.94232,10.2616,3028091.2118321,0
+CTAS.US,D,20010525,000000,10.3128,10.3631,10.0309,10.0862,2304545.3347308,0
+CTAS.US,D,20010529,000000,9.93182,10.171,9.86925,9.92551,4556085.1946812,0
+CTAS.US,D,20010530,000000,9.82859,9.8902,9.74656,9.81132,6376071.2235907,0
+CTAS.US,D,20010531,000000,9.82224,10.0373,9.71409,9.73989,5254546.9873888,0
+CTAS.US,D,20010601,000000,9.75262,9.94011,9.59138,9.91919,4897744.4669356,0
+CTAS.US,D,20010604,000000,9.93869,9.93869,9.65131,9.8242,3786645.5851746,0
+CTAS.US,D,20010605,000000,9.83661,10.0587,9.75065,10.0309,3065464.8140826,0
+CTAS.US,D,20010606,000000,10.0166,10.0166,9.69048,9.74656,3774347.8551437,0
+CTAS.US,D,20010607,000000,9.75262,9.89209,9.69048,9.8242,3379215.0142107,0
+CTAS.US,D,20010608,000000,9.81518,9.86925,9.39943,9.5809,5163227.6164761,0
+CTAS.US,D,20010611,000000,9.5809,9.65981,9.501,9.52461,2125199.6745354,0
+CTAS.US,D,20010612,000000,9.47542,9.76335,9.41892,9.71876,3224477.1323373,0
+CTAS.US,D,20010613,000000,9.70166,9.84782,9.44188,9.57484,3756839.5009362,0
+CTAS.US,D,20010614,000000,9.48371,9.71,9.36756,9.37413,3967420.1635839,0
+CTAS.US,D,20010615,000000,9.32344,9.59138,9.31716,9.49419,7658952.3536221,0
+CTAS.US,D,20010618,000000,9.5456,9.75262,9.45061,9.51123,3846270.0719115,0
+CTAS.US,D,20010619,000000,9.6021,9.81346,9.34707,9.40582,4322801.9779968,0
+CTAS.US,D,20010620,000000,9.40799,9.83661,9.40582,9.76547,8949877.307737,0
+CTAS.US,D,20010621,000000,9.71631,10.0252,9.68906,9.93182,11624467.29292,0
+CTAS.US,D,20010622,000000,9.87118,9.91505,9.51343,9.58941,3474332.515434,0
+CTAS.US,D,20010625,000000,9.65732,9.70166,9.44013,9.61717,3725128.1924127,0
+CTAS.US,D,20010626,000000,9.50933,9.5539,9.37632,9.4528,4810674.8958827,0
+CTAS.US,D,20010627,000000,9.4443,9.60643,9.34707,9.55585,6309343.2066523,0
+CTAS.US,D,20010628,000000,9.60456,9.91919,9.6021,9.78234,7007332.7993754,0
+CTAS.US,D,20010629,000000,9.7801,9.90871,9.47085,9.65981,4178945.2262007,0
+CTAS.US,D,20010702,000000,9.75065,9.8347,9.5851,9.6084,3067838.1322655,0
+CTAS.US,D,20010703,000000,9.63835,9.91697,9.46082,9.6642,2634383.1830262,0
+CTAS.US,D,20010705,000000,9.60456,9.85195,9.59361,9.65347,2570960.5659791,0
+CTAS.US,D,20010706,000000,9.6021,9.6021,9.08505,9.11038,6431909.8982781,0
+CTAS.US,D,20010709,000000,9.11208,9.29375,9.02733,9.18439,6333014.7971791,0
+CTAS.US,D,20010710,000000,9.39753,9.94011,9.38633,9.84318,16690692.714322,0
+CTAS.US,D,20010711,000000,9.90233,9.96155,9.67221,9.82663,7590335.5367456,0
+CTAS.US,D,20010712,000000,9.84318,10.1578,9.77406,10.1119,5899543.4235923,0
+CTAS.US,D,20010713,000000,10.171,10.274,10.0042,10.1691,5477905.792226,0
+CTAS.US,D,20010716,000000,10.1493,10.3863,10.1407,10.1943,3385829.9200804,0
+CTAS.US,D,20010717,000000,10.1669,10.5996,10.0842,10.446,6381277.7416807,0
+CTAS.US,D,20010718,000000,10.4138,10.6208,10.3588,10.4479,5228054.5152156,0
+CTAS.US,D,20010719,000000,10.5234,10.9849,10.5213,10.6426,7924895.3848855,0
+CTAS.US,D,20010720,000000,10.6253,10.9126,10.5685,10.7417,6263921.6742309,0
+CTAS.US,D,20010723,000000,10.7221,10.9657,10.6847,10.6927,5236582.8575444,0
+CTAS.US,D,20010724,000000,10.7033,10.9657,10.34,10.6208,5296199.1321076,0
+CTAS.US,D,20010725,000000,10.452,10.9635,10.452,10.7906,4819203.2382115,0
+CTAS.US,D,20010726,000000,10.5996,10.9657,10.5685,10.9486,5240352.2452466,0
+CTAS.US,D,20010727,000000,10.8621,10.9335,10.697,10.8047,3409497.4045203,0
+CTAS.US,D,20010730,000000,10.7986,10.8471,10.3909,10.5448,4174679.0019929,0
+CTAS.US,D,20010731,000000,10.433,10.5558,10.3486,10.4768,4607678.1755951,0
+CTAS.US,D,20010801,000000,10.4352,10.5644,10.2999,10.5368,4043600.3923858,0
+CTAS.US,D,20010802,000000,10.539,10.689,10.3588,10.5704,2501403.4552206,0
+CTAS.US,D,20010803,000000,10.6507,10.7458,10.3909,10.4374,3297347.8551609,0
+CTAS.US,D,20010806,000000,10.3923,10.452,10.2638,10.2847,3090076.6984915,0
+CTAS.US,D,20010807,000000,10.3061,10.3887,10.1963,10.2659,3044187.0721729,0
+CTAS.US,D,20010808,000000,10.1943,10.3588,9.86925,9.8902,5417809.105504,0
+CTAS.US,D,20010809,000000,9.97055,10.0252,9.79888,9.90871,3854313.8959951,0
+CTAS.US,D,20010810,000000,9.96155,10.0611,9.73558,9.94011,4158595.4599122,0
+CTAS.US,D,20010813,000000,9.97225,10.0566,9.8347,10.0566,2988808.2792094,0
+CTAS.US,D,20010814,000000,10.0441,10.192,9.94011,9.96596,4786547.5297189,0
+CTAS.US,D,20010815,000000,9.92988,10.0675,9.74211,9.76113,5354402.9128043,0
+CTAS.US,D,20010816,000000,9.71409,9.8902,9.64057,9.85805,6207138.5995749,0
+CTAS.US,D,20010817,000000,9.65981,9.69706,9.5266,9.5266,4504516.8502884,0
+CTAS.US,D,20010820,000000,9.59573,9.99361,9.54801,9.97666,4972044.107973,0
+CTAS.US,D,20010821,000000,9.97225,10.274,9.79469,10.1206,7349468.3777014,0
+CTAS.US,D,20010822,000000,10.0994,10.2342,9.9467,10.2342,5242253.363445,0
+CTAS.US,D,20010823,000000,10.1388,10.2999,9.92988,9.9552,3298296.3612167,0
+CTAS.US,D,20010824,000000,10.0147,10.2572,9.91919,10.1732,4178945.2262007,0
+CTAS.US,D,20010827,000000,10.2322,10.2806,10.1269,10.1622,3418013.4285884,0
+CTAS.US,D,20010828,000000,10.2506,10.2525,9.75065,9.81346,5640223.5103717,0
+CTAS.US,D,20010829,000000,9.81518,9.9004,9.5456,9.5999,3901172.5588036,0
+CTAS.US,D,20010830,000000,9.6128,9.8347,9.5851,9.80715,4429749.1153529,0
+CTAS.US,D,20010831,000000,9.72315,9.97225,9.64933,9.72509,3461550.2671582,0
+CTAS.US,D,20010904,000000,9.69485,10.1388,9.64933,9.70338,5178374.9707605,0
+CTAS.US,D,20010905,000000,9.78234,9.83904,9.51123,9.65981,5776032.3319971,0
+CTAS.US,D,20010906,000000,9.60456,9.85366,9.46279,9.50319,4928511.3754906,0
+CTAS.US,D,20010907,000000,9.48181,9.62135,9.1481,9.49007,9504946.3364595,0
+CTAS.US,D,20010910,000000,9.47085,9.49007,9.18005,9.34493,10514789.117199,0
+CTAS.US,D,20010917,000000,9.1481,9.35733,8.57312,8.57531,9752908.8135318,0
+CTAS.US,D,20010918,000000,8.59383,8.66665,8.39537,8.60064,8915804.9992913,0
+CTAS.US,D,20010919,000000,8.56339,8.81398,7.83128,8.35346,16872867.468337,0
+CTAS.US,D,20010920,000000,8.29038,8.52026,8.06653,8.11474,9190736.2546072,0
+CTAS.US,D,20010921,000000,7.93701,8.48664,7.77892,7.92046,12216462.36043,0
+CTAS.US,D,20010924,000000,8.15253,8.4533,8.15253,8.3325,5154707.4863208,0
+CTAS.US,D,20010925,000000,8.21172,8.4993,8.04729,8.23096,4852791.0284124,0
+CTAS.US,D,20010926,000000,8.33714,8.37243,8.04078,8.21394,5845125.4549453,0
+CTAS.US,D,20010927,000000,8.22927,8.36639,8.11282,8.32377,5863106.0091372,0
+CTAS.US,D,20010928,000000,8.43823,8.55243,8.33055,8.41677,7731823.076446,0
+CTAS.US,D,20011001,000000,8.37243,8.37443,7.96039,8.16326,6523233.3752784,0
+CTAS.US,D,20011002,000000,8.17568,8.24973,7.96039,8.14206,7462090.1270457,0
+CTAS.US,D,20011003,000000,8.01956,8.65592,7.90974,8.47814,13504073.702481,0
+CTAS.US,D,20011004,000000,8.47619,8.72999,8.35784,8.53319,8577927.4329986,0
+CTAS.US,D,20011005,000000,8.42553,8.58405,8.18247,8.35105,6244040.001841,0
+CTAS.US,D,20011008,000000,8.30086,8.33055,8.03005,8.15253,4378632.4405107,0
+CTAS.US,D,20011009,000000,8.15063,8.16106,7.93701,8.03005,3639007.1274157,0
+CTAS.US,D,20011010,000000,8.04078,8.35977,8.04078,8.2879,5881086.5633287,0
+CTAS.US,D,20011011,000000,8.36175,8.63015,8.35346,8.62842,8162444.8257781,0
+CTAS.US,D,20011012,000000,8.59383,8.59822,8.07437,8.38998,6079841.6959304,0
+CTAS.US,D,20011015,000000,8.379,8.67738,8.34129,8.64329,4506409.7563128,0
+CTAS.US,D,20011016,000000,8.77211,8.82442,8.65133,8.74241,3190860.5995286,0
+CTAS.US,D,20011017,000000,8.87143,8.90509,8.47377,8.47814,7734188.182455,0
+CTAS.US,D,20011018,000000,8.46766,8.62622,8.31106,8.5439,3127002.7372785,0
+CTAS.US,D,20011019,000000,8.52026,8.60064,8.28579,8.58405,2246813.7540186,0
+CTAS.US,D,20011022,000000,8.50787,8.82442,8.37684,8.75724,3709516.8503169,0
+CTAS.US,D,20011023,000000,8.85245,8.95593,8.53978,8.66468,2601731.5806205,0
+CTAS.US,D,20011024,000000,8.77211,9.05315,8.60064,8.74676,3671654.6237346,0
+CTAS.US,D,20011025,000000,8.67079,9.08505,8.48664,9.05315,3797058.6213542,0
+CTAS.US,D,20011026,000000,8.99151,9.16954,8.89898,9.04442,3727493.298422,0
+CTAS.US,D,20011029,000000,8.95134,9.00442,8.60701,8.62426,3615828.2673076,0
+CTAS.US,D,20011030,000000,8.54801,8.61551,8.3432,8.44262,3058369.4960548,0
+CTAS.US,D,20011031,000000,8.47619,8.70852,8.38566,8.44262,3543405.1079476,0
+CTAS.US,D,20011101,000000,8.42092,8.56339,8.27935,8.4358,6654796.5031303,0
+CTAS.US,D,20011102,000000,8.42553,8.59383,8.30665,8.56119,2440358.2624433,0
+CTAS.US,D,20011105,000000,8.64087,8.97909,8.6389,8.90509,3703842.2383294,0
+CTAS.US,D,20011106,000000,8.71876,9.1481,8.61551,9.12717,4460971.7995452,0
+CTAS.US,D,20011107,000000,9.12717,9.28327,8.99569,9.21337,4689060.8163999,0
+CTAS.US,D,20011108,000000,9.24117,9.49201,9.04217,9.11427,5661041.3705575,0
+CTAS.US,D,20011109,000000,9.11864,9.37193,8.94086,9.20119,2747949.332339,0
+CTAS.US,D,20011112,000000,9.12717,9.29375,8.77426,9.13935,3397187.356229,0
+CTAS.US,D,20011113,000000,9.29375,9.58717,9.19884,9.54801,4724081.6309019,0
+CTAS.US,D,20011114,000000,9.16303,9.53706,9.1481,9.42092,9898666.6835259,0
+CTAS.US,D,20011115,000000,9.39753,9.59573,9.35099,9.45865,3194186.5298541,0
+CTAS.US,D,20011116,000000,9.52246,9.5663,9.23677,9.34707,6369916.1994452,0
+CTAS.US,D,20011119,000000,9.37632,9.42965,9.16954,9.31518,3607768.0188767,0
+CTAS.US,D,20011120,000000,9.29375,9.29375,8.93457,8.93863,3618661.4672145,0
+CTAS.US,D,20011121,000000,8.98957,9.03146,8.87143,8.96451,3250969.6045105,0
+CTAS.US,D,20011123,000000,9.02316,9.07212,8.98712,9.05093,1147536.2962166,0
+CTAS.US,D,20011126,000000,9.02733,9.11624,8.95593,9.08871,3899751.8527634,0
+CTAS.US,D,20011127,000000,9.07212,9.16106,8.99151,9.02733,5732019.1873562,0
+CTAS.US,D,20011128,000000,9.00664,9.01268,8.74022,8.78527,4248030.1369745,0
+CTAS.US,D,20011129,000000,8.71463,9.0804,8.68342,9.04217,4274058.6213367,0
+CTAS.US,D,20011130,000000,9.04657,9.07017,8.84812,8.92623,2777755.4165773,0
+CTAS.US,D,20011203,000000,8.93863,8.98131,8.55438,8.72098,3624336.079202,0
+CTAS.US,D,20011204,000000,8.69949,8.98131,8.65813,8.96666,2524114.2214311,0
+CTAS.US,D,20011205,000000,9.01268,9.60643,8.98353,9.5266,6308875.1127545,0
+CTAS.US,D,20011206,000000,9.5456,9.9004,9.47302,9.75262,8552839.2425186,0
+CTAS.US,D,20011207,000000,9.80467,9.86,9.5539,9.72509,3014828.5513982,0
+CTAS.US,D,20011210,000000,9.70558,9.93869,9.50737,9.55016,3657463.987679,0
+CTAS.US,D,20011211,000000,9.54417,10.1476,9.49419,9.90655,5227582.3152311,0
+CTAS.US,D,20011212,000000,9.90655,10.0351,9.81346,9.97469,3328106.5515418,0
+CTAS.US,D,20011213,000000,9.97225,9.98243,9.62589,9.70166,2462596.8286693,0
+CTAS.US,D,20011214,000000,9.66181,9.91919,9.57484,9.79667,2743687.2142182,0
+CTAS.US,D,20011217,000000,9.77622,10.1162,9.75262,10.0147,3418013.4285884,0
+CTAS.US,D,20011218,000000,10.0351,10.4416,10.0351,10.4221,5853169.2790284,0
+CTAS.US,D,20011219,000000,10.3695,10.5704,10.2764,10.3547,6559206.8019222,0
+CTAS.US,D,20011220,000000,10.2784,10.3213,10.0166,10.1076,4259379.3609497,0
+CTAS.US,D,20011221,000000,10.1292,10.3254,9.95303,10.1493,9689502.6208317,0
+CTAS.US,D,20011224,000000,10.1206,10.2451,10.0862,10.171,1396919.4793288,0
+CTAS.US,D,20011226,000000,10.192,10.5154,10.1732,10.3042,3343245.6936532,0
+CTAS.US,D,20011227,000000,10.3486,10.3588,10.171,10.2638,3632856.2093569,0
+CTAS.US,D,20011228,000000,10.2525,10.4396,10.2506,10.3772,3334253.3635138,0
+CTAS.US,D,20011231,000000,10.3675,10.3695,10.0147,10.0252,3416116.4164767,0
+CTAS.US,D,20020102,000000,10.1206,10.2285,9.8347,10.1493,4598673.5271951,0
+CTAS.US,D,20020103,000000,10.2304,10.3061,10.0212,10.2957,2703936.1876979,0
+CTAS.US,D,20020104,000000,10.2784,10.3566,10.0309,10.2999,1777385.3781349,0
+CTAS.US,D,20020107,000000,10.2806,10.4416,10.2112,10.2221,3261378.5346034,0
+CTAS.US,D,20020108,000000,10.2847,10.4732,10.2451,10.433,3320062.7274582,0
+CTAS.US,D,20020109,000000,10.5025,10.697,10.2134,10.2869,4565089.8430809,0
+CTAS.US,D,20020110,000000,10.2681,10.452,10.1407,10.3755,3139292.2551357,0
+CTAS.US,D,20020111,000000,10.4119,10.4608,10.1476,10.2322,3266589.15878,0
+CTAS.US,D,20020114,000000,10.2322,10.2322,10.0824,10.0994,2996856.2093798,0
+CTAS.US,D,20020115,000000,10.1813,10.2525,9.99361,10.1669,3446402.9128732,0
+CTAS.US,D,20020116,000000,10.1578,10.3168,9.96596,10.1669,4670612.1683103,0
+CTAS.US,D,20020117,000000,10.2285,10.4565,10.0842,10.3909,4922352.2452583,0
+CTAS.US,D,20020118,000000,10.2638,10.3547,10.2263,10.2322,5120167.0839773,0
+CTAS.US,D,20020122,000000,10.338,10.3772,10.1292,10.1292,3824503.70567,0
+CTAS.US,D,20020123,000000,10.1878,10.3168,10.0499,10.2387,3170050.9515165,0
+CTAS.US,D,20020124,000000,10.2616,10.4791,10.1557,10.4711,5694641.4790188,0
+CTAS.US,D,20020125,000000,10.4732,10.5766,10.3714,10.4245,6742338.2741673,0
+CTAS.US,D,20020128,000000,10.4479,10.5044,10.3148,10.4221,3211218.5779902,0
+CTAS.US,D,20020129,000000,10.4501,10.5256,10.1789,10.3083,4767146.2694866,0
+CTAS.US,D,20020130,000000,10.3361,10.5431,10.2239,10.3817,5925099.7079705,0
+CTAS.US,D,20020131,000000,10.2957,10.5431,10.2957,10.446,4196921.6743058,0
+CTAS.US,D,20020201,000000,10.4416,10.4647,10.2548,10.4201,3587426.4647623,0
+CTAS.US,D,20020204,000000,10.4221,10.4919,10.0994,10.2426,5074261.0333115,0
+CTAS.US,D,20020205,000000,10.2451,10.5256,10.2342,10.4184,3090076.6984915,0
+CTAS.US,D,20020206,000000,10.4416,10.4768,10.1789,10.2659,3777185.1611375,0
+CTAS.US,D,20020207,000000,10.274,10.4919,10.2263,10.2659,3616768.5611897,0
+CTAS.US,D,20020208,000000,10.2004,10.3817,10.048,10.3817,4197393.8742904,0
+CTAS.US,D,20020211,000000,10.3466,10.4628,10.2911,10.4416,2035760.8913864,0
+CTAS.US,D,20020212,000000,10.3797,10.3817,10.0064,10.0739,8843878.6764364,0
+CTAS.US,D,20020213,000000,10.1309,10.1789,9.81763,10.1162,7051814.0379144,0
+CTAS.US,D,20020214,000000,10.0566,10.078,9.89681,9.94428,6199566.9754755,0
+CTAS.US,D,20020215,000000,9.97055,9.97225,9.65981,9.72315,6510459.3391761,0
+CTAS.US,D,20020219,000000,9.69956,9.7801,9.55241,9.74434,6067059.4476545,0
+CTAS.US,D,20020220,000000,9.77812,9.88113,9.49882,9.7801,4348830.462359,0
+CTAS.US,D,20020221,000000,9.32344,9.43766,9.07653,9.13715,17935235.3117,0
+CTAS.US,D,20020222,000000,9.17319,9.43766,9.11624,9.33639,12314425.379821,0
+CTAS.US,D,20020225,000000,9.37632,9.37832,9.13328,9.20315,6689332.7993867,0
+CTAS.US,D,20020226,000000,9.18811,9.29177,9.09064,9.23677,4994290.8863731,0
+CTAS.US,D,20020227,000000,9.26404,9.39509,9.19028,9.33639,5745273.635617,0
+CTAS.US,D,20020228,000000,9.32591,9.49641,9.23677,9.29793,4757677.6332764,0
+CTAS.US,D,20020301,000000,9.40582,9.82663,9.28988,9.78234,5635957.2861639,0
+CTAS.US,D,20020304,000000,9.79667,10.2723,9.79252,10.2094,6682237.4813589,0
+CTAS.US,D,20020305,000000,10.192,10.2977,9.98078,10.048,5554570.5392724,0
+CTAS.US,D,20020306,000000,10.0147,10.5176,10.0042,10.444,5843236.6550072,0
+CTAS.US,D,20020307,000000,10.446,10.4919,9.79888,9.93619,5295731.0382102,0
+CTAS.US,D,20020308,000000,10.2409,10.3923,10.1206,10.2451,5288151.2019373,0
+CTAS.US,D,20020311,000000,10.2153,10.4055,10.0739,10.3061,4345048.7563961,0
+CTAS.US,D,20020312,000000,10.2342,10.2426,9.95303,10.1187,4167107.3778939,0
+CTAS.US,D,20020313,000000,10.0566,10.078,9.76335,9.79252,4915745.5515618,0
+CTAS.US,D,20020314,000000,9.81132,10.0064,9.56239,9.87732,5293829.9200118,0
+CTAS.US,D,20020315,000000,9.97469,10.34,9.88802,10.3021,5622247.0622666,0
+CTAS.US,D,20020318,000000,10.2473,10.452,10.1388,10.3271,5379482.8911112,0
+CTAS.US,D,20020319,000000,10.3695,10.7077,10.3675,10.5494,7198512.2017908,0
+CTAS.US,D,20020320,000000,10.5368,10.6659,10.3714,10.4033,3973090.6694846,0
+CTAS.US,D,20020321,000000,10.3612,10.3714,10.2048,10.3191,3501769.3875762,0
+CTAS.US,D,20020322,000000,10.2891,10.539,10.1691,10.4102,2871928.5178315,0
+CTAS.US,D,20020325,000000,10.408,10.4102,10.1269,10.143,3331888.2575045,0
+CTAS.US,D,20020326,000000,10.1309,10.5621,10.1269,10.3909,3581743.6406012,0
+CTAS.US,D,20020327,000000,10.34,10.5195,10.207,10.399,3542945.2262235,0
+CTAS.US,D,20020328,000000,10.4055,10.5234,10.2221,10.467,2692110.6576516,0
+CTAS.US,D,20020401,000000,10.3508,10.4939,10.0064,10.444,3763454.4068059,0
+CTAS.US,D,20020402,000000,10.4221,10.4961,10.2548,10.3422,3748298.8403472,0
+CTAS.US,D,20020403,000000,10.4138,10.4851,10.1493,10.2681,3699099.7080504,0
+CTAS.US,D,20020404,000000,10.3106,10.4608,10.1454,10.3631,3517865.247917,0
+CTAS.US,D,20020405,000000,10.3447,10.4647,10.1454,10.274,3318646.1275048,0
+CTAS.US,D,20020408,000000,10.2847,10.5788,10.2409,10.5132,3547195.0260839,0
+CTAS.US,D,20020409,000000,10.5195,10.6524,10.2977,10.3296,4503096.1442481,0
+CTAS.US,D,20020410,000000,10.3887,10.7055,10.3296,10.5176,6172581.7728835,0
+CTAS.US,D,20020411,000000,10.4939,10.5911,10.2891,10.3612,3819301.293667,0
+CTAS.US,D,20020412,000000,10.4221,10.691,10.2342,10.4961,3339468.0937773,0
+CTAS.US,D,20020415,000000,10.5069,10.7009,10.3631,10.558,3175249.2574327,0
+CTAS.US,D,20020416,000000,10.6143,10.8853,10.5788,10.7884,3985392.5056022,0
+CTAS.US,D,20020417,000000,10.7986,10.9166,10.7114,10.7774,4598205.4332977,0
+CTAS.US,D,20020418,000000,10.7672,10.8958,10.4311,10.8193,5867832.1150688,0
+CTAS.US,D,20020419,000000,10.7838,10.9381,10.765,10.8559,4018988.5079769,0
+CTAS.US,D,20020422,000000,10.9065,10.9082,10.5494,10.7906,3506975.905666,0
+CTAS.US,D,20020423,000000,10.7562,10.8834,10.6357,10.7367,3653678.1756295,0
+CTAS.US,D,20020424,000000,10.8132,10.8853,10.7329,10.7458,2899854.0143055,0
+CTAS.US,D,20020425,000000,10.7694,10.9699,10.765,10.9357,3744537.6648186,0
+CTAS.US,D,20020426,000000,10.9594,10.9716,10.5748,10.5952,3654618.4695116,0
+CTAS.US,D,20020429,000000,10.6165,10.7367,10.4267,10.5536,3703842.2383294,0
+CTAS.US,D,20020430,000000,10.6121,10.9699,10.5621,10.8682,5534697.079056,0
+CTAS.US,D,20020501,000000,10.9465,10.9547,10.4768,10.8559,6921692.1465363,0
+CTAS.US,D,20020502,000000,10.8834,11.0837,10.8215,10.9929,4964957.0021192,0
+CTAS.US,D,20020503,000000,11.0227,11.0372,10.6948,10.8748,6318803.6306894,0
+CTAS.US,D,20020506,000000,10.866,11.0017,10.6357,10.697,4891125.4549796,0
+CTAS.US,D,20020507,000000,10.8107,11.2945,10.8093,11.1788,9211081.9148085,0
+CTAS.US,D,20020508,000000,11.2338,11.6505,11.1956,11.5514,11668952.637546,0
+CTAS.US,D,20020509,000000,11.5448,11.7241,11.4956,11.5702,6649589.9850403,0
+CTAS.US,D,20020510,000000,11.5908,11.6463,11.2635,11.2825,6214697.9054132,0
+CTAS.US,D,20020513,000000,11.318,11.5908,11.2527,11.5105,6270068.4862028,0
+CTAS.US,D,20020514,000000,11.5572,11.887,11.5555,11.8149,6028733.2332617,0
+CTAS.US,D,20020515,000000,11.783,11.8085,11.6118,11.6943,9038363.4787431,0
+CTAS.US,D,20020516,000000,11.6943,11.6943,11.4913,11.5826,6663784.7271829,0
+CTAS.US,D,20020517,000000,11.5171,11.5448,11.2192,11.462,7257656.2763695,0
+CTAS.US,D,20020520,000000,11.4411,11.5149,11.1663,11.3249,2914520.9564324,0
+CTAS.US,D,20020521,000000,11.3695,11.5864,11.2468,11.2945,6937295.276459,0
+CTAS.US,D,20020522,000000,11.2967,11.3158,11.0227,11.2737,6431909.8982781,0
+CTAS.US,D,20020523,000000,11.308,11.5297,11.0645,11.405,7172491.9296021,0
+CTAS.US,D,20020524,000000,11.4198,11.4662,11.1603,11.2399,2569067.6599544,0
+CTAS.US,D,20020528,000000,11.3315,11.4009,11.0626,11.2945,5459453.0380492,0
+CTAS.US,D,20020529,000000,11.2757,11.2779,10.9274,10.989,5965791.0283727,0
+CTAS.US,D,20020530,000000,10.9736,11.2002,10.7752,10.8407,8253300.2088803,0
+CTAS.US,D,20020531,000000,10.9148,11.1152,10.7752,10.9613,6023994.8090694,0
+CTAS.US,D,20020603,000000,11.0142,11.0142,10.6333,10.6739,5871145.727134,0
+CTAS.US,D,20020604,000000,10.6507,10.7287,10.433,10.6379,7822210.3656505,0
+CTAS.US,D,20020605,000000,10.7009,10.9679,10.6683,10.83,6325439.0669929,0
+CTAS.US,D,20020606,000000,10.8193,10.8621,10.4692,10.5952,4805476.589967,0
+CTAS.US,D,20020607,000000,10.5368,10.748,10.5368,10.5788,5648271.440542,0
+CTAS.US,D,20020610,000000,10.6272,10.7367,10.5536,10.6253,4357818.6864116,0
+CTAS.US,D,20020611,000000,10.7077,10.7562,10.2999,10.365,5277734.0596712,0
+CTAS.US,D,20020612,000000,10.3841,10.5869,10.0252,10.4565,7469657.6450575,0
+CTAS.US,D,20020613,000000,10.4119,10.4138,10.0634,10.1187,6539325.1295319,0
+CTAS.US,D,20020614,000000,10.143,10.338,9.72509,10.1878,8522552.7461226,0
+CTAS.US,D,20020617,000000,10.3547,10.4809,10.2197,10.3447,4893975.0792334,0
+CTAS.US,D,20020618,000000,10.1476,10.2638,10.0566,10.1292,6735706.9439506,0
+CTAS.US,D,20020619,000000,10.16,10.2239,9.92745,9.98463,6449414.1463983,0
+CTAS.US,D,20020620,000000,10.0022,10.2764,9.85805,9.89209,4967313.8959551,0
+CTAS.US,D,20020621,000000,9.70338,10.0331,9.70338,9.82859,6936831.2886484,0
+CTAS.US,D,20020624,000000,9.8985,10.2977,9.89681,10.0928,7064596.2861899,0
+CTAS.US,D,20020625,000000,10.16,10.3968,9.85805,9.99122,7006856.4933041,0
+CTAS.US,D,20020626,000000,9.91505,10.0566,9.69706,9.96349,8838199.9583622,0
+CTAS.US,D,20020627,000000,10.0634,10.2701,9.78645,10.2594,8135471.9414469,0
+CTAS.US,D,20020628,000000,10.2342,10.5113,10.2197,10.3772,7577561.5006433,0
+CTAS.US,D,20020701,000000,10.3547,10.5132,10.0105,10.0124,4618551.0934986,0
+CTAS.US,D,20020702,000000,10.0166,10.3061,9.92988,9.96155,6526551.09343,0
+CTAS.US,D,20020703,000000,9.98243,10.171,9.69706,9.98463,6504780.6211016,0
+CTAS.US,D,20020705,000000,10.1292,10.4542,10.0147,10.4416,3709044.6503324,0
+CTAS.US,D,20020708,000000,10.3271,10.4961,10.1669,10.2342,6270544.7922746,0
+CTAS.US,D,20020709,000000,10.3508,10.5748,10.1345,10.1963,7369341.8379182,0
+CTAS.US,D,20020710,000000,10.2094,10.408,9.81982,9.8242,7396318.8283363,0
+CTAS.US,D,20020711,000000,9.82663,10.0971,9.20315,9.73774,17493732.43229,0
+CTAS.US,D,20020712,000000,10.078,10.078,9.47767,9.56463,7967951.8112975,0
+CTAS.US,D,20020715,000000,9.48589,9.88113,9.2687,9.83102,10149462.360505,0
+CTAS.US,D,20020716,000000,9.84782,9.86706,9.07462,9.28132,10864960.307436,0
+CTAS.US,D,20020717,000000,9.48371,9.5809,9.20315,9.47767,8941829.3775667,0
+CTAS.US,D,20020718,000000,9.45061,9.75065,9.18005,9.27672,6895183.250016,0
+CTAS.US,D,20020719,000000,9.22435,9.26211,8.93863,9.02128,7702008.780034,0
+CTAS.US,D,20020722,000000,9.00883,9.0804,8.62181,8.74431,8348894.0161748,0
+CTAS.US,D,20020723,000000,8.71636,8.94086,8.54584,8.54584,8950825.8137932,0
+CTAS.US,D,20020724,000000,8.53534,8.86923,8.42968,8.82663,12208894.842418,0
+CTAS.US,D,20020725,000000,8.75502,8.91747,8.45743,8.73799,8741181.3389406,0
+CTAS.US,D,20020726,000000,8.77892,9.00883,8.6199,9.00442,5809628.334372,0
+CTAS.US,D,20020729,000000,9.01685,9.53097,8.95134,9.46693,5281523.9778073,0
+CTAS.US,D,20020730,000000,9.39943,9.44861,9.07844,9.25359,6593279.1103684,0
+CTAS.US,D,20020731,000000,9.25554,9.25769,9.0003,9.21119,4793170.6477625,0
+CTAS.US,D,20020801,000000,9.19884,9.23458,8.88416,8.9981,4897272.2669515,0
+CTAS.US,D,20020802,000000,8.99569,9.03608,8.62426,8.75502,5895757.6115426,0
+CTAS.US,D,20020805,000000,8.74676,8.92386,8.42968,8.47619,6605104.6404144,0
+CTAS.US,D,20020806,000000,8.4974,8.97909,8.4533,8.78745,8270332.2570164,0
+CTAS.US,D,20020807,000000,8.88241,8.97496,8.45111,8.75502,10608481.806296,0
+CTAS.US,D,20020808,000000,8.77426,9.17319,8.56703,9.11624,7601216.666823,0
+CTAS.US,D,20020809,000000,9.10796,9.16954,8.84812,9.0003,6272918.1104575,0
+CTAS.US,D,20020812,000000,8.91747,9.02515,8.73799,8.95815,6647692.9729287,0
+CTAS.US,D,20020813,000000,8.95593,9.07017,8.61747,8.64763,7890823.0764401,0
+CTAS.US,D,20020814,000000,8.66885,9.44861,8.55024,9.43596,9987156.9606191,0
+CTAS.US,D,20020816,000000,9.32344,9.46082,9.11208,9.39509,5812477.9586258,0
+CTAS.US,D,20020819,000000,9.3427,9.67658,9.32591,9.64933,5110706.6599402,0
+CTAS.US,D,20020820,000000,9.56868,9.67221,9.3427,9.57484,4458142.7057245,0
+CTAS.US,D,20020821,000000,9.64933,9.8347,9.49641,9.66612,5264487.823584,0
+CTAS.US,D,20020822,000000,9.65732,9.81346,9.42721,9.76335,5093662.2935438,0
+CTAS.US,D,20020823,000000,9.73774,9.81982,9.40799,9.47767,4803587.790029,0
+CTAS.US,D,20020826,000000,9.52877,9.74842,9.35341,9.72917,5533748.5730002,0
+CTAS.US,D,20020827,000000,9.70338,9.79058,9.39943,9.48181,6339153.3969771,0
+CTAS.US,D,20020828,000000,9.48181,9.55016,9.04657,9.12499,5690855.6669691,0
+CTAS.US,D,20020829,000000,9.11624,9.3427,9.00274,9.26404,6537920.847839,0
+CTAS.US,D,20020830,000000,9.23458,9.48589,9.15183,9.23872,4324206.2596896,0
+CTAS.US,D,20020903,000000,9.1481,9.15008,8.81591,8.95593,6810942.7727831,0
+CTAS.US,D,20020904,000000,9.01268,9.17077,8.91116,9.12108,5850319.6547746,0
+CTAS.US,D,20020905,000000,9.01907,9.02128,8.6389,8.71876,6649121.8911425,0
+CTAS.US,D,20020906,000000,8.77892,9.17319,8.71264,9.01907,5608996.7200934,0
+CTAS.US,D,20020909,000000,9.01907,9.16712,8.72338,9.06798,5087043.281587,0
+CTAS.US,D,20020910,000000,9.06141,9.18219,8.96037,9.15884,4860834.8524964,0
+CTAS.US,D,20020911,000000,9.16106,9.44188,9.09064,9.13328,4344087.93208,0
+CTAS.US,D,20020912,000000,9.11038,9.11427,8.85245,8.90727,3672615.4480509,0
+CTAS.US,D,20020913,000000,8.88416,9.07844,8.80545,9.01685,3381103.8141487,0
+CTAS.US,D,20020917,000000,8.82442,9.02128,8.65133,8.68565,5342569.1705843,0
+CTAS.US,D,20020918,000000,8.64961,8.94528,8.64763,8.85686,4782285.4115987,0
+CTAS.US,D,20020919,000000,8.61308,8.78307,8.45111,8.46329,13139227.357944,0
+CTAS.US,D,20020920,000000,8.5439,8.77426,8.44064,8.73602,9275925.237896,0
+CTAS.US,D,20020923,000000,8.69949,8.88662,8.60701,8.79696,5258809.1055098,0
+CTAS.US,D,20020924,000000,8.79083,8.83737,8.51812,8.64961,10550269.813426,0
+CTAS.US,D,20020925,000000,8.68149,8.90918,8.61747,8.88662,7238739.5343829,0
+CTAS.US,D,20020926,000000,8.88803,9.2497,8.88662,9.20758,7192837.5898034,0
+CTAS.US,D,20020927,000000,9.18219,9.39753,8.95353,8.95593,7015857.0356174,0
+CTAS.US,D,20020930,000000,8.95353,8.98957,8.68149,8.80108,7959903.8811272,0
+CTAS.US,D,20021001,000000,8.81591,8.97496,8.62842,8.96666,8134051.2354065,0
+CTAS.US,D,20021002,000000,8.95134,9.02733,8.65133,8.70852,6094040.5441598,0
+CTAS.US,D,20021003,000000,8.71264,8.95815,8.62622,8.77041,6272918.1104575,0
+CTAS.US,D,20021004,000000,8.85883,8.95593,8.63421,8.72338,6842658.1873938,0
+CTAS.US,D,20021007,000000,8.72777,8.90063,8.61108,8.68978,6602743.6404918,0
+CTAS.US,D,20021008,000000,8.79083,9.13328,8.72999,8.84176,8719891.2787707,0
+CTAS.US,D,20021009,000000,8.80962,8.86923,8.22048,8.31357,13695248.998809,0
+CTAS.US,D,20021010,000000,8.31545,8.88416,8.21854,8.79499,9046883.6088983,0
+CTAS.US,D,20021011,000000,8.82886,9.31934,8.78745,9.15008,7171058.9053011,0
+CTAS.US,D,20021014,000000,9.14592,9.3427,9.05093,9.32152,4914788.8333325,0
+CTAS.US,D,20021015,000000,9.51343,9.73774,9.425,9.70166,8637083.8258384,0
+CTAS.US,D,20021016,000000,9.61717,9.90233,9.48181,9.59573,5720674.0694678,0
+CTAS.US,D,20021017,000000,9.84538,10.16,9.77812,10.0042,8182326.4981685,0
+CTAS.US,D,20021018,000000,9.86706,10.192,9.86243,10.1076,6799593.5488087,0
+CTAS.US,D,20021021,000000,10.0971,10.4791,10.0463,10.4542,8829207.6282225,0
+CTAS.US,D,20021022,000000,10.3863,10.4033,10.1813,10.3841,8039418.2524286,0
+CTAS.US,D,20021023,000000,10.3213,10.6103,10.2572,10.6103,8320028.2258191,0
+CTAS.US,D,20021024,000000,10.5602,10.5704,10.143,10.2342,7486229.8114698,0
+CTAS.US,D,20021025,000000,10.2134,10.539,10.1835,10.528,6893298.5561651,0
+CTAS.US,D,20021028,000000,10.5234,10.5368,10.048,10.1476,7511305.6836899,0
+CTAS.US,D,20021029,000000,10.1669,10.338,9.84538,10.0675,10619375.254634,0
+CTAS.US,D,20021030,000000,10.0634,10.1578,9.85805,9.99591,9345001.9364963,0
+CTAS.US,D,20021031,000000,10.0756,10.2221,9.86462,9.92357,7061278.5680379,0
+CTAS.US,D,20021101,000000,9.87732,10.2409,9.6364,10.1388,8120332.7993352,0
+CTAS.US,D,20021104,000000,10.2847,10.3213,9.97225,10.0373,6088353.6139117,0
+CTAS.US,D,20021105,000000,9.98078,10.2304,9.97889,10.2304,4215378.534569,0
+CTAS.US,D,20021106,000000,10.2285,10.3755,10.0587,10.34,6696436.3295879,0
+CTAS.US,D,20021107,000000,10.2977,10.2977,10.1247,10.2134,5859784.1848985,0
+CTAS.US,D,20021108,000000,10.1813,10.4584,10.0587,10.0886,5555987.1392259,0
+CTAS.US,D,20021111,000000,10.0886,10.1493,9.76335,9.78645,4528172.0164677,0
+CTAS.US,D,20021112,000000,9.83102,10.078,9.72315,9.81132,5337847.1707395,0
+CTAS.US,D,20021113,000000,9.7801,10.0653,9.64736,9.92134,7945245.151174,0
+CTAS.US,D,20021114,000000,9.96155,10.3675,9.96155,10.365,6199078.3511439,0
+CTAS.US,D,20021115,000000,10.3797,10.4033,10.1162,10.3447,5282008.4960521,0
+CTAS.US,D,20021118,000000,10.3466,10.4479,10.1669,10.1835,4422173.3851671,0
+CTAS.US,D,20021119,000000,10.1206,10.3612,9.9981,10.1557,8091935.1028768,0
+CTAS.US,D,20021120,000000,10.1669,10.4542,10.0824,10.3566,5943556.5682337,0
+CTAS.US,D,20021121,000000,10.3909,10.7504,10.3887,10.7265,9536657.644983,0
+CTAS.US,D,20021122,000000,10.6186,10.7774,10.5726,10.7436,6937771.5825299,0
+CTAS.US,D,20021125,000000,10.7367,10.765,10.4184,10.5972,7540175.5801324,0
+CTAS.US,D,20021126,000000,10.5891,10.5911,10.2548,10.2829,6540745.8355726,0
+CTAS.US,D,20021127,000000,10.365,10.864,10.3631,10.8215,8694807.1943771,0
+CTAS.US,D,20021129,000000,10.8385,10.8407,10.4809,10.5952,3030932.6239126,0
+CTAS.US,D,20021202,000000,10.6659,10.8471,10.5069,10.5788,7003555.1994996,0
+CTAS.US,D,20021203,000000,10.5536,10.6233,10.3422,10.3631,6284255.0161719,0
+CTAS.US,D,20021204,000000,10.3588,10.6948,10.3447,10.6272,6886663.1198616,0
+CTAS.US,D,20021205,000000,10.6233,10.6507,10.3296,10.3863,5563571.0815857,0
+CTAS.US,D,20021206,000000,10.3486,10.4542,10.1309,10.433,6471192.8309003,0
+CTAS.US,D,20021209,000000,10.4033,10.408,10.078,10.0842,6199078.3511439,0
+CTAS.US,D,20021210,000000,10.0928,10.3254,10.0756,10.2473,5679026.0308362,0
+CTAS.US,D,20021211,000000,10.1309,10.1669,10.0441,10.1345,5243665.8573118,0
+CTAS.US,D,20021212,000000,10.1622,10.2239,9.92134,10.0042,6520396.0692841,0
+CTAS.US,D,20021213,000000,9.99591,10.0003,9.69706,9.72917,5756154.765694,0
+CTAS.US,D,20021216,000000,9.73313,10.0166,9.71,10.0147,5927932.9078772,0
+CTAS.US,D,20021217,000000,9.95081,9.98463,9.70558,9.7677,6269604.4983923,0
+CTAS.US,D,20021218,000000,9.7677,9.92134,9.58287,9.65732,6689813.2115451,0
+CTAS.US,D,20021219,000000,9.40582,10.2048,9.35341,9.66612,12261424.011127,0
+CTAS.US,D,20021220,000000,9.6552,9.86,9.53097,9.70558,11760756.526705,0
+CTAS.US,D,20021223,000000,9.74434,10.0544,9.66612,9.87118,3820249.7997228,0
+CTAS.US,D,20021224,000000,9.84318,9.85586,9.76335,9.80937,1936861.6842005,0
+CTAS.US,D,20021226,000000,9.80467,10.114,9.7677,9.80086,3291192.8310153,0
+CTAS.US,D,20021227,000000,9.77406,9.84124,9.53461,9.5809,3598315.8070133,0
+CTAS.US,D,20021230,000000,9.58287,9.74211,9.46693,9.69956,4954539.8598528,0
+CTAS.US,D,20021231,000000,9.66855,9.79888,9.42965,9.60456,6297513.570519,0
+CTAS.US,D,20030102,000000,9.61717,10.0105,9.57484,9.85366,5704582.3152144,0
+CTAS.US,D,20030103,000000,9.84318,9.9004,9.72729,9.88361,5393205.4332689,0
+CTAS.US,D,20030106,000000,9.90455,10.1835,9.9004,10.1269,5408812.6692779,0
+CTAS.US,D,20030107,000000,10.0147,10.114,9.86,9.94428,5998446.7368653,0
+CTAS.US,D,20030108,000000,9.94011,9.94232,9.59792,9.60643,5194454.4067544,0
+CTAS.US,D,20030109,000000,9.65732,9.91066,9.6552,9.77812,4872672.7008032,0
+CTAS.US,D,20030110,000000,9.67029,9.90455,9.61062,9.81763,5557880.0452504,0
+CTAS.US,D,20030113,000000,9.8242,9.95303,9.6642,9.73113,6597064.9224177,0
+CTAS.US,D,20030114,000000,9.74842,9.85366,9.67658,9.79058,5465131.7561237,0
+CTAS.US,D,20030115,000000,9.75262,9.81518,9.41892,9.49882,7882783.3584434,0
+CTAS.US,D,20030116,000000,9.56239,9.61914,9.3427,9.40335,5392725.0211108,0
+CTAS.US,D,20030117,000000,9.37193,9.44861,9.07017,9.08285,7366972.6258225,0
+CTAS.US,D,20030121,000000,9.13935,9.20119,8.93212,8.94964,5506783.9008421,0
+CTAS.US,D,20030122,000000,8.95353,9.22897,8.8437,8.93671,9157136.1461464,0
+CTAS.US,D,20030123,000000,9.02316,9.0804,8.90509,8.96666,7140776.5149918,0
+CTAS.US,D,20030124,000000,8.9431,8.96235,8.63665,8.69126,7306880.0451876,0
+CTAS.US,D,20030127,000000,8.62842,8.92386,8.60892,8.75286,7032416.8837686,0
+CTAS.US,D,20030128,000000,8.79696,8.86923,8.68565,8.75946,5944500.9682027,0
+CTAS.US,D,20030129,000000,8.75724,8.96451,8.5266,8.86923,5927932.9078772,0
+CTAS.US,D,20030130,000000,8.83565,8.84563,8.5098,8.54584,7734188.182455,0
+CTAS.US,D,20030131,000000,8.53534,8.83325,8.47377,8.67079,6882885.5199855,0
+CTAS.US,D,20030203,000000,8.64961,8.86486,8.57996,8.79083,6234107.3778194,0
+CTAS.US,D,20030204,000000,8.66223,8.72537,8.56119,8.65133,6995507.2693293,0
+CTAS.US,D,20030205,000000,8.72777,8.98957,8.59601,8.60258,8582661.7511049,0
+CTAS.US,D,20030206,000000,8.48451,8.67269,8.37443,8.46157,9620894.0161292,0
+CTAS.US,D,20030207,000000,8.48228,8.59185,8.28381,8.32179,6155077.5247633,0
+CTAS.US,D,20030210,000000,8.39948,8.50787,8.19124,8.37443,5361506.4430056,0
+CTAS.US,D,20030211,000000,8.46766,8.63015,8.24775,8.38096,5724927.9754157,0
+CTAS.US,D,20030212,000000,8.34957,8.39753,8.11919,8.11919,5317497.4044515,0
+CTAS.US,D,20030213,000000,8.12767,8.30086,8.05974,8.19124,7298364.0211196,0
+CTAS.US,D,20030214,000000,8.26288,8.41041,8.07651,8.33887,5377117.7851018,0
+CTAS.US,D,20030218,000000,7.58021,7.79746,7.29502,7.4153,32255126.874338,0
+CTAS.US,D,20030219,000000,7.40901,7.45967,6.98453,7.09411,14985701.752939,0
+CTAS.US,D,20030220,000000,7.15055,7.19567,6.76484,6.84663,14565965.239771,0
+CTAS.US,D,20030221,000000,6.85784,7.08145,6.80623,7.03685,11233604.782283,0
+CTAS.US,D,20030224,000000,6.92485,7.03054,6.777,6.78574,6232682.5656923,0
+CTAS.US,D,20030225,000000,6.73293,6.81455,6.59483,6.74561,9007128.4762916,0
+CTAS.US,D,20030226,000000,6.76484,6.83205,6.51692,6.53005,8735983.0330245,0
+CTAS.US,D,20030227,000000,6.50005,6.99958,6.46651,6.891,12062668.878526,0
+CTAS.US,D,20030228,000000,6.84473,7.23168,6.82523,7.09411,11285649.432747,0
+CTAS.US,D,20030303,000000,7.14254,7.2755,6.9694,7.00933,5944500.9682027,0
+CTAS.US,D,20030304,000000,7.04081,7.04953,6.76245,6.81259,5277734.0596712,0
+CTAS.US,D,20030305,000000,6.75848,6.87882,6.70249,6.79622,7198984.4017757,0
+CTAS.US,D,20030306,000000,6.71975,6.77069,6.56783,6.74097,6999765.2813635,0
+CTAS.US,D,20030307,000000,6.66961,6.97357,6.60164,6.84909,8155353.6138372,0
+CTAS.US,D,20030310,000000,6.82981,6.85326,6.62505,6.68861,5507256.100827,0
+CTAS.US,D,20030311,000000,6.80211,6.90607,6.5995,6.62727,5642120.5224833,0
+CTAS.US,D,20030312,000000,6.58075,6.72172,6.49379,6.63965,7691599.8499407,0
+CTAS.US,D,20030313,000000,6.767,6.92266,6.66303,6.89756,7769204.8908698,0
+CTAS.US,D,20030314,000000,6.96501,7.11729,6.89976,7.00351,6081726.3897817,0
+CTAS.US,D,20030317,000000,7.06436,7.46215,7.04733,7.32696,8947988.5077989,0
+CTAS.US,D,20030318,000000,7.3415,7.44724,7.23363,7.34762,6167391.6791414,0
+CTAS.US,D,20030319,000000,7.39634,7.53124,7.18906,7.30773,8144944.6837443,0
+CTAS.US,D,20030320,000000,7.23363,7.49082,7.14701,7.38536,6241215.014107,0
+CTAS.US,D,20030321,000000,7.54464,7.65033,7.32252,7.60723,6994082.4572022,0
+CTAS.US,D,20030324,000000,7.51033,7.54464,7.12827,7.23975,5640695.7103562,0
+CTAS.US,D,20030325,000000,7.27772,7.52735,7.22342,7.43021,4911475.2212677,0
+CTAS.US,D,20030326,000000,7.4153,7.52735,7.33078,7.42386,3912049.5827942,0
+CTAS.US,D,20030327,000000,7.39634,7.45523,7.19979,7.40053,3711881.9563261,0
+CTAS.US,D,20030328,000000,7.30575,7.32696,7.15909,7.21903,4398982.2067983,0
+CTAS.US,D,20030331,000000,7.15277,7.15909,6.87443,6.95237,6964276.3729638,0
+CTAS.US,D,20030401,000000,6.99084,7.12577,6.89756,7.01787,6201927.9753981,0
+CTAS.US,D,20030402,000000,7.08555,7.38151,7.05173,7.2909,8188473.3101404,0
+CTAS.US,D,20030403,000000,7.3623,7.42169,7.25434,7.31621,3691027.1413591,0
+CTAS.US,D,20030404,000000,7.33744,7.41777,7.18499,7.22534,2914537.3807796,0
+CTAS.US,D,20030407,000000,7.41777,7.76434,7.3355,7.34373,7601697.0789811,0
+CTAS.US,D,20030408,000000,7.36372,7.51885,7.29502,7.33744,5099640.7559558,0
+CTAS.US,D,20030409,000000,7.44724,7.49082,7.17427,7.18906,5935085.7111202,0
+CTAS.US,D,20030410,000000,7.24634,7.32696,7.18302,7.27141,4763385.0939584,0
+CTAS.US,D,20030411,000000,7.48692,7.49082,7.17427,7.24384,4454767.5023568,0
+CTAS.US,D,20030414,000000,7.2524,7.51033,7.2485,7.44947,5396096.1183912,0
+CTAS.US,D,20030415,000000,7.43676,7.6223,7.36005,7.59678,5359178.2917784,0
+CTAS.US,D,20030416,000000,7.65377,7.6798,7.2797,7.3201,6454501.5879706,0
+CTAS.US,D,20030417,000000,7.26048,7.52565,7.24218,7.48692,7059742.8915666,0
+CTAS.US,D,20030421,000000,7.56317,7.57604,7.29502,7.38536,3967346.2540211,0
+CTAS.US,D,20030422,000000,7.31401,7.56558,7.30327,7.52321,4150050.6932367,0
+CTAS.US,D,20030423,000000,7.51422,7.63695,7.43676,7.63304,3867227.5390492,0
+CTAS.US,D,20030424,000000,7.54464,7.54879,7.27141,7.42823,4586856.2093226,0
+CTAS.US,D,20030425,000000,7.50205,7.50205,7.20421,7.26048,4905533.7136366,0
+CTAS.US,D,20030428,000000,7.26971,7.64572,7.2485,7.62456,4983257.8310834,0
+CTAS.US,D,20030429,000000,7.64572,7.65033,7.50397,7.60531,4789639.4130957,0
+CTAS.US,D,20030430,000000,7.59678,7.63695,7.46401,7.57604,4922352.2452583,0
+CTAS.US,D,20030501,000000,7.47013,7.56558,7.34373,7.44947,4693749.9675505,0
+CTAS.US,D,20030502,000000,7.40655,7.64326,7.35421,7.6223,3488330.1654089,0
+CTAS.US,D,20030505,000000,7.63695,7.65836,7.50205,7.54003,3167952.7411507,0
+CTAS.US,D,20030506,000000,7.57412,7.78111,7.51033,7.69615,5210693.9801338,0
+CTAS.US,D,20030507,000000,7.65622,7.65622,7.4974,7.53808,3732005.887839,0
+CTAS.US,D,20030508,000000,7.50813,7.53124,7.34762,7.37278,5771675.7738795,0
+CTAS.US,D,20030509,000000,7.40655,7.59844,7.36372,7.53346,6237314.2316268,0
+CTAS.US,D,20030512,000000,7.52128,7.66718,7.30989,7.64572,6307893.7580041,0
+CTAS.US,D,20030513,000000,7.6116,7.70026,7.54464,7.66079,5154153.1646,0
+CTAS.US,D,20030514,000000,7.68175,7.78307,7.58626,7.65836,4946738.2948919,0
+CTAS.US,D,20030515,000000,7.65622,7.84423,7.65622,7.80625,6624308.8084794,0
+CTAS.US,D,20030516,000000,7.75991,7.889,7.7105,7.77678,5848652.5835249,0
+CTAS.US,D,20030519,000000,7.73829,7.77482,7.45746,7.46215,5463620.7161731,0
+CTAS.US,D,20030520,000000,7.46401,7.54634,7.33744,7.39634,3647116.6488884,0
+CTAS.US,D,20030521,000000,7.40655,7.50594,7.40053,7.45114,3453095.8343925,0
+CTAS.US,D,20030522,000000,7.48061,7.53346,7.39634,7.44528,4263062.5208287,0
+CTAS.US,D,20030523,000000,7.54879,7.56558,7.42823,7.50205,4549659.1688053,0
+CTAS.US,D,20030527,000000,7.45523,7.84176,7.39634,7.79599,7188136.1203929,0
+CTAS.US,D,20030528,000000,7.90362,7.97742,7.71736,7.8761,5395747.1010112,0
+CTAS.US,D,20030529,000000,7.88489,7.9986,7.861,7.88702,4881040.9057456,0
+CTAS.US,D,20030530,000000,7.86564,7.91827,7.71272,7.823,4959524.6492545,0
+CTAS.US,D,20030602,000000,7.82499,8.00933,7.75991,7.81232,4844624.0217244,0
+CTAS.US,D,20030603,000000,7.81648,7.86978,7.70854,7.81865,4456672.7266424,0
+CTAS.US,D,20030604,000000,7.81865,8.21172,7.7877,8.18691,5555399.9688105,0
+CTAS.US,D,20030605,000000,8.10237,8.19273,8.00324,8.11919,4670074.2709369,0
+CTAS.US,D,20030606,000000,8.19124,8.20343,7.83739,7.8635,5832638.8449206,0
+CTAS.US,D,20030609,000000,7.89926,8.05073,7.82911,7.93482,6530883.0150266,0
+CTAS.US,D,20030610,000000,8.04729,8.12138,7.9307,8.09992,3940775.7661983,0
+CTAS.US,D,20030611,000000,8.06219,8.21608,7.97742,8.18247,4051989.1277624,0
+CTAS.US,D,20030612,000000,8.18006,8.26288,8.02563,8.13965,3752404.9271689,0
+CTAS.US,D,20030613,000000,8.14206,8.19904,7.97742,8.04314,3951550.1380183,0
+CTAS.US,D,20030616,000000,8.05073,8.379,8.01565,8.36392,4607961.4955859,0
+CTAS.US,D,20030617,000000,8.35105,8.36392,8.18006,8.30086,3713877.5145215,0
+CTAS.US,D,20030618,000000,8.24168,8.36392,8.11474,8.29602,4086147.6640315,0
+CTAS.US,D,20030619,000000,8.21022,8.28381,8.06828,8.09335,5179578.0541996,0
+CTAS.US,D,20030620,000000,8.14619,8.22927,8.05974,8.15494,6079447.5115958,0
+CTAS.US,D,20030623,000000,8.11919,8.16326,7.9012,8.04078,4622070.0099046,0
+CTAS.US,D,20030624,000000,7.96039,8.22048,7.96039,8.08772,4610039.1755173,0
+CTAS.US,D,20030625,000000,8.04314,8.05974,7.66954,7.70443,10337168.013469,0
+CTAS.US,D,20030626,000000,7.70443,7.81865,7.54464,7.62895,6881066.5235234,0
+CTAS.US,D,20030627,000000,7.62895,7.63917,7.43873,7.48475,5780331.4048999,0
+CTAS.US,D,20030630,000000,7.47619,7.63304,7.43676,7.48692,4515307.6464555,0
+CTAS.US,D,20030701,000000,7.42386,7.69227,7.333,7.6116,5932790.4085872,0
+CTAS.US,D,20030702,000000,7.62456,7.65622,7.43212,7.64326,4042306.9750369,0
+CTAS.US,D,20030703,000000,7.62016,7.69829,7.38151,7.38151,2828305.4514384,0
+CTAS.US,D,20030707,000000,7.52957,7.64326,7.49326,7.62016,6257294.450101,0
+CTAS.US,D,20030708,000000,7.57604,7.93482,7.56753,7.89926,7765300.0023023,0
+CTAS.US,D,20030709,000000,7.81232,7.89753,7.65033,7.78111,5725240.0380139,0
+CTAS.US,D,20030710,000000,7.71272,7.71272,7.30111,7.46215,8447735.7381457,0
+CTAS.US,D,20030711,000000,7.45967,7.70443,7.45356,7.69227,4800417.8910025,0
+CTAS.US,D,20030714,000000,7.80403,7.83322,7.52565,7.59046,4757041.1898188,0
+CTAS.US,D,20030715,000000,7.73004,7.90532,7.68175,7.75532,8631811.6103595,0
+CTAS.US,D,20030716,000000,7.96255,8.23096,7.93234,8.21854,13960580.223136,0
+CTAS.US,D,20030717,000000,8.08337,8.21022,7.93482,8.00717,9659290.0339984,0
+CTAS.US,D,20030718,000000,8.0278,8.16765,7.823,8.07049,4814748.1340104,0
+CTAS.US,D,20030721,000000,8.01956,8.05073,7.75754,7.91827,4913667.8716304,0
+CTAS.US,D,20030722,000000,7.9986,8.08337,7.76188,7.98597,4828466.5700813,0
+CTAS.US,D,20030723,000000,8.00933,8.18006,7.89122,8.14422,4234081.7600413,0
+CTAS.US,D,20030724,000000,8.23096,8.43162,8.22048,8.23755,8404474.0073929,0
+CTAS.US,D,20030725,000000,8.305,8.39948,8.17788,8.33055,5825793.998189,0
+CTAS.US,D,20030728,000000,8.37684,8.38998,8.24168,8.3454,4459575.7300255,0
+CTAS.US,D,20030729,000000,8.35105,8.36639,7.96039,8.30282,6359614.0276093,0
+CTAS.US,D,20030730,000000,8.27532,8.49079,8.23338,8.43162,7847031.6604871,0
+CTAS.US,D,20030731,000000,8.48058,8.84812,8.43162,8.70852,10980887.456671,0
+CTAS.US,D,20030801,000000,8.66468,8.67958,8.37048,8.45937,5441644.9395035,0
+CTAS.US,D,20030804,000000,8.49279,8.64763,8.24973,8.58602,6878442.7340443,0
+CTAS.US,D,20030805,000000,8.61108,8.63015,8.25386,8.31106,5135807.1686809,0
+CTAS.US,D,20030806,000000,8.26697,8.35105,8.17788,8.23096,7507610.2055501,0
+CTAS.US,D,20030807,000000,8.24359,8.32619,8.12308,8.26917,5455708.2868676,0
+CTAS.US,D,20030808,000000,8.28381,8.41873,8.24359,8.28579,3557525.9405272,0
+CTAS.US,D,20030811,000000,8.30282,8.43404,8.1654,8.25823,4769626.3459274,0
+CTAS.US,D,20030812,000000,8.29038,8.38778,8.18904,8.34129,3261957.4928452,0
+CTAS.US,D,20030813,000000,8.42553,8.44262,8.16106,8.23096,7260633.1893154,0
+CTAS.US,D,20030814,000000,8.24973,8.29205,8.11474,8.22048,8011057.5107512,0
+CTAS.US,D,20030815,000000,8.23338,8.26288,7.95159,8.19904,2733536.9675951,0
+CTAS.US,D,20030818,000000,8.22048,8.32179,8.20149,8.28381,4951599.9016887,0
+CTAS.US,D,20030819,000000,8.28381,8.32179,8.17007,8.31934,4631070.5522179,0
+CTAS.US,D,20030820,000000,8.2651,8.27334,8.17399,8.25823,3285009.0642619,0
+CTAS.US,D,20030821,000000,8.27334,8.33714,8.18904,8.31545,3390642.2538354,0
+CTAS.US,D,20030822,000000,8.36175,8.40848,8.29455,8.30086,6080051.106358,0
+CTAS.US,D,20030825,000000,8.26917,8.31357,8.22707,8.26288,3508790.7960411,0
+CTAS.US,D,20030826,000000,8.25386,8.3347,8.1109,8.29455,4100313.6635663,0
+CTAS.US,D,20030827,000000,8.24973,8.26917,8.19124,8.25165,2683648.0127122,0
+CTAS.US,D,20030828,000000,8.21854,8.35564,8.16765,8.31763,3200776.7992028,0
+CTAS.US,D,20030829,000000,8.30086,8.43823,8.2775,8.4358,2769391.3177216,0
+CTAS.US,D,20030902,000000,8.33887,8.57312,8.29205,8.52026,3981504.0413821,0
+CTAS.US,D,20030903,000000,8.58824,8.78745,8.55243,8.72777,5936444.8258585,0
+CTAS.US,D,20030904,000000,8.71463,8.80962,8.67079,8.74022,5008243.3693931,0
+CTAS.US,D,20030905,000000,8.69734,8.72098,8.48058,8.4974,4937865.0412703,0
+CTAS.US,D,20030908,000000,8.4974,8.72999,8.48228,8.63208,3602577.9251342,0
+CTAS.US,D,20030909,000000,8.55438,8.58405,8.40848,8.55655,3092466.4410217,0
+CTAS.US,D,20030910,000000,8.43162,8.50324,8.32619,8.36639,4243694.1092911,0
+CTAS.US,D,20030911,000000,8.379,8.52026,8.36639,8.46985,3442810.0869042,0
+CTAS.US,D,20030912,000000,8.43162,8.59601,8.35784,8.56703,3251252.9245012,0
+CTAS.US,D,20030915,000000,8.56703,8.60064,8.379,8.4993,2652544.4050382,0
+CTAS.US,D,20030916,000000,8.44262,8.77892,8.44262,8.7765,4118938.8733893,0
+CTAS.US,D,20030917,000000,8.70172,8.74895,8.40191,8.45743,5450645.4818168,0
+CTAS.US,D,20030918,000000,8.46157,8.58602,8.32377,8.5266,6971613.9501141,0
+CTAS.US,D,20030919,000000,8.60064,8.67269,8.29038,8.53978,7538582.4184458,0
+CTAS.US,D,20030922,000000,8.4533,8.56952,8.33055,8.41261,3625555.586988,0
+CTAS.US,D,20030923,000000,8.36852,8.51395,8.33055,8.46554,4571671.9002564,0
+CTAS.US,D,20030924,000000,8.38096,8.43823,8.11919,8.19124,8428116.8553115,0
+CTAS.US,D,20030925,000000,8.1484,8.18691,7.98403,8.01126,6346540.2471695,0
+CTAS.US,D,20030926,000000,8.00717,8.14619,7.91383,8.00077,4708396.379243,0
+CTAS.US,D,20030929,000000,8.18247,8.18247,7.90362,7.97742,3248173.359385,0
+CTAS.US,D,20030930,000000,7.93234,7.97742,7.77678,7.82054,6345333.057644,0
+CTAS.US,D,20031001,000000,7.81865,8.18445,7.80625,8.1654,5584072.7730861,0
+CTAS.US,D,20031002,000000,8.15664,8.25165,7.96916,8.09578,4415410.6601719,0
+CTAS.US,D,20031003,000000,8.21172,8.56119,8.18904,8.49079,9178389.2515349,0
+CTAS.US,D,20031006,000000,8.48451,8.57089,8.42092,8.50102,2989769.1035257,0
+CTAS.US,D,20031007,000000,8.54584,8.66468,8.42092,8.63665,6067186.7363462,0
+CTAS.US,D,20031008,000000,8.63665,8.68978,8.52444,8.64329,4335814.1671341,0
+CTAS.US,D,20031009,000000,8.73602,8.96451,8.66885,8.78745,6628792.6552892,0
+CTAS.US,D,20031010,000000,8.82252,8.87585,8.71463,8.79696,2961654.727058,0
+CTAS.US,D,20031013,000000,8.8904,8.94086,8.84812,8.92386,2964151.2278455,0
+CTAS.US,D,20031014,000000,8.81398,8.91314,8.74241,8.85245,2395897.5543386,0
+CTAS.US,D,20031015,000000,8.98712,9.01268,8.83103,8.90063,4959307.0266529,0
+CTAS.US,D,20031016,000000,8.97686,9.14592,8.88416,9.14374,6116862.1747142,0
+CTAS.US,D,20031017,000000,9.16303,9.26404,8.93212,8.96666,5264984.66009,0
+CTAS.US,D,20031020,000000,8.93671,9.09722,8.85245,9.00883,3882797.8202768,0
+CTAS.US,D,20031021,000000,9.04442,9.07212,8.84176,8.94964,4667347.8292872,0
+CTAS.US,D,20031022,000000,8.82252,8.87343,8.69515,8.7682,3068852.3357104,0
+CTAS.US,D,20031023,000000,8.80962,9.01907,8.69515,8.83565,4576718.2809597,0
+CTAS.US,D,20031024,000000,8.75286,8.85464,8.63208,8.84812,5299106.2415775,0
+CTAS.US,D,20031027,000000,8.88241,8.88803,8.74431,8.81813,3741893.3449055,0
+CTAS.US,D,20031028,000000,8.88662,9.03608,8.82252,9.03608,4287177.5687318,0
+CTAS.US,D,20031029,000000,9.05922,9.18005,8.96861,9.09503,3534708.4160593,0
+CTAS.US,D,20031030,000000,9.24311,9.28988,8.99151,9.05922,4472115.7191787,0
+CTAS.US,D,20031031,000000,9.09942,9.13496,8.98568,9.04873,2517162.616442,0
+CTAS.US,D,20031103,000000,9.08285,9.2687,8.98568,9.2665,3541146.7601957,0
+CTAS.US,D,20031104,000000,9.16303,9.20758,9.06608,9.1922,4076256.1008785,0
+CTAS.US,D,20031105,000000,9.23677,9.2665,9.02515,9.09503,3224152.7514784,0
+CTAS.US,D,20031106,000000,9.09503,9.18005,9.01103,9.1481,3355666.6062886,0
+CTAS.US,D,20031107,000000,9.1922,9.27454,9.12935,9.14374,4333424.4246041,0
+CTAS.US,D,20031110,000000,9.42965,9.49882,9.28988,9.32344,5203877.8760101,0
+CTAS.US,D,20031111,000000,9.32344,9.46279,9.30036,9.34054,3812784.9338811,0
+CTAS.US,D,20031112,000000,9.27892,9.61062,9.27086,9.56041,4689208.6355255,0
+CTAS.US,D,20031113,000000,9.50933,9.68462,9.50737,9.62987,4648948.4542392,0
+CTAS.US,D,20031114,000000,9.57484,9.82663,9.53097,9.55016,7022233.7884512,0
+CTAS.US,D,20031117,000000,9.55016,9.68708,9.47542,9.62987,6229159.5431991,0
+CTAS.US,D,20031118,000000,9.62987,9.73989,9.54167,9.57718,3912230.2506143,0
+CTAS.US,D,20031119,000000,9.57718,9.68906,9.47984,9.62814,4239785.1146369,0
+CTAS.US,D,20031120,000000,9.54167,9.69706,9.46693,9.48181,4531929.0859092,0
+CTAS.US,D,20031121,000000,9.51123,9.64933,9.4443,9.6084,4359834.775041,0
+CTAS.US,D,20031124,000000,9.67883,10.0373,9.67221,10.0309,5109893.6547496,0
+CTAS.US,D,20031125,000000,10.0566,10.0566,9.71167,9.79888,5613217.7773458,0
+CTAS.US,D,20031126,000000,9.81518,9.8985,9.71167,9.86925,3745950.1586853,0
+CTAS.US,D,20031128,000000,9.84318,9.9004,9.7677,9.86706,1458301.3712255,0
+CTAS.US,D,20031201,000000,9.9004,10.0188,9.81982,10.0003,4022712.7287241,0
+CTAS.US,D,20031202,000000,10.0441,10.078,9.8902,9.92134,4599453.6836914,0
+CTAS.US,D,20031203,000000,9.90233,10.0948,9.79252,9.81518,4230435.554944,0
+CTAS.US,D,20031204,000000,9.76547,10.0373,9.71,10.0166,4579062.8565352,0
+CTAS.US,D,20031205,000000,9.96349,9.9981,9.61521,9.73774,6135984.2210425,0
+CTAS.US,D,20031208,000000,9.69706,9.96596,9.67221,9.91281,5030079.5391103,0
+CTAS.US,D,20031209,000000,9.95081,9.97225,9.76335,9.79888,5815951.7080777,0
+CTAS.US,D,20031210,000000,9.91505,10.0269,9.86462,9.96596,4660954.6521055,0
+CTAS.US,D,20031211,000000,9.93182,10.3042,9.89209,10.207,5283733.0525171,0
+CTAS.US,D,20031212,000000,10.2548,10.2723,9.95982,10.1309,3959302.4299376,0
+CTAS.US,D,20031215,000000,10.2112,10.2701,9.78234,9.81763,6629190.9457105,0
+CTAS.US,D,20031216,000000,9.77622,9.95303,9.67883,9.71876,9540443.4570327,0
+CTAS.US,D,20031217,000000,9.66855,9.82859,9.59361,9.76335,6571073.3928368,0
+CTAS.US,D,20031218,000000,9.82663,10.7099,9.78645,10.5933,14102018.489794,0
+CTAS.US,D,20031219,000000,10.5195,10.5409,10.2451,10.4584,11327219.455728,0
+CTAS.US,D,20031222,000000,10.446,10.4501,10.207,10.4009,5532644.0356449,0
+CTAS.US,D,20031223,000000,10.4245,10.5113,10.3213,10.4479,3127984.0920289,0
+CTAS.US,D,20031224,000000,10.3863,10.5368,10.3588,10.509,2599863.3111167,0
+CTAS.US,D,20031226,000000,10.5431,10.5448,10.3923,10.4184,1627431.0874087,0
+CTAS.US,D,20031229,000000,10.4876,10.6186,10.4628,10.6103,3922298.375501,0
+CTAS.US,D,20031230,000000,10.5368,10.6683,10.4647,10.5685,3909914.4176469,0
+CTAS.US,D,20031231,000000,10.5685,10.6426,10.4809,10.5869,3932846.9125457,0
+CTAS.US,D,20040102,000000,10.6143,10.6403,10.4939,10.5514,3932580.0169023,0
+CTAS.US,D,20040105,000000,10.6186,10.6313,10.3772,10.5321,5765836.9184194,0
+CTAS.US,D,20040106,000000,10.1752,10.2572,10.1388,10.1537,9901889.9616812,0
+CTAS.US,D,20040107,000000,10.143,10.2048,9.1922,9.74211,27036705.238805,0
+CTAS.US,D,20040108,000000,9.97055,9.99361,9.69956,9.82859,10562497.73998,0
+CTAS.US,D,20040109,000000,9.68462,9.81346,9.50933,9.67883,7219851.5350033,0
+CTAS.US,D,20040112,000000,9.74842,9.74842,9.5663,9.61521,6225275.1850659,0
+CTAS.US,D,20040113,000000,9.57289,9.70166,9.52246,9.62589,5271714.5363902,0
+CTAS.US,D,20040114,000000,9.68462,9.76335,9.62589,9.71876,3587615.3447561,0
+CTAS.US,D,20040115,000000,9.82224,9.85586,9.46082,9.66855,5887902.6674528,0
+CTAS.US,D,20040116,000000,9.6924,9.71167,9.45668,9.58287,6304370.7355109,0
+CTAS.US,D,20040120,000000,9.53097,9.65732,9.29793,9.58941,5114221.4702599,0
+CTAS.US,D,20040121,000000,9.47984,9.7884,9.47984,9.71,6269436.1488328,0
+CTAS.US,D,20040122,000000,9.63206,9.7677,9.56041,9.63835,4460314.8256537,0
+CTAS.US,D,20040123,000000,9.56239,9.71876,9.50319,9.53269,4012968.9846964,0
+CTAS.US,D,20040126,000000,9.51123,9.77186,9.50933,9.72729,4058973.581446,0
+CTAS.US,D,20040127,000000,9.74434,9.78234,9.54417,9.62987,4238910.5181439,0
+CTAS.US,D,20040128,000000,9.56868,9.72065,9.38238,9.4443,6084543.1653413,0
+CTAS.US,D,20040129,000000,9.4462,9.58717,9.35341,9.56041,4885204.4777824,0
+CTAS.US,D,20040130,000000,9.50933,9.59792,9.46082,9.51562,4359391.3176643,0
+CTAS.US,D,20040202,000000,9.47767,9.67421,9.4143,9.55016,5939027.554469,0
+CTAS.US,D,20040203,000000,9.51343,9.61914,9.45061,9.50933,4201746.3263212,0
+CTAS.US,D,20040204,000000,9.35099,9.68269,9.34054,9.58941,4071895.4366737,0
+CTAS.US,D,20040205,000000,9.69706,9.81982,9.51562,9.71167,4894779.8722508,0
+CTAS.US,D,20040206,000000,9.70558,9.85805,9.59138,9.84782,3500697.6989157,0
+CTAS.US,D,20040209,000000,9.87927,9.8985,9.57089,9.60456,3479563.6700447,0
+CTAS.US,D,20040210,000000,9.60456,9.60456,9.46693,9.57089,4440449.5776097,0
+CTAS.US,D,20040211,000000,9.51123,9.58717,9.31107,9.47302,4829004.4674551,0
+CTAS.US,D,20040212,000000,9.46888,9.47085,9.28524,9.34493,4820180.4868752,0
+CTAS.US,D,20040213,000000,9.36536,9.40335,9.1922,9.25554,3737294.5276653,0
+CTAS.US,D,20040217,000000,9.28746,9.46279,9.28746,9.34493,3199795.4444525,0
+CTAS.US,D,20040218,000000,9.27672,9.29793,8.96861,9.03805,7126388.7867691,0
+CTAS.US,D,20040219,000000,9.15884,9.18219,8.93863,8.94742,4423405.2112133,0
+CTAS.US,D,20040220,000000,8.98131,9.11208,8.91942,9.04023,4186972.6259371,0
+CTAS.US,D,20040223,000000,9.02128,9.18611,8.98568,9.05093,5324038.4007579,0
+CTAS.US,D,20040224,000000,9.10601,9.21561,9.00274,9.13935,5572505.9265094,0
+CTAS.US,D,20040225,000000,9.1922,9.20315,9.07462,9.16954,4328566.9238941,0
+CTAS.US,D,20040226,000000,9.22684,9.26404,9.17077,9.22435,3959696.6142725,0
+CTAS.US,D,20040227,000000,9.13084,9.28327,8.9304,9.02515,6352280.5565461,0
+CTAS.US,D,20040301,000000,9.01685,9.20927,9.01103,9.18811,3859705.1879919,0
+CTAS.US,D,20040302,000000,9.11864,9.38238,9.10162,9.32809,7307705.3686385,0
+CTAS.US,D,20040303,000000,9.29375,9.40335,9.20927,9.32591,4120076.2594389,0
+CTAS.US,D,20040304,000000,9.2687,9.49882,9.24723,9.32344,4847169.7955539,0
+CTAS.US,D,20040305,000000,9.23286,9.2665,8.98131,9.07017,8185915.2180505,0
+CTAS.US,D,20040308,000000,9.05922,9.17077,8.91507,8.94742,5221443.7154332,0
+CTAS.US,D,20040309,000000,8.90727,8.9728,8.81591,8.87143,5600657.2577587,0
+CTAS.US,D,20040310,000000,8.82252,8.89659,8.62622,8.62622,4665923.0171597,0
+CTAS.US,D,20040311,000000,8.59383,8.87585,8.49496,8.67958,7817250.2127702,0
+CTAS.US,D,20040312,000000,8.72338,8.83957,8.59822,8.78059,5856737.4684766,0
+CTAS.US,D,20040315,000000,8.6749,8.77041,8.4974,8.60504,4712108.2817295,0
+CTAS.US,D,20040316,000000,8.62181,9.03146,8.5439,8.93863,9779865.2735155,0
+CTAS.US,D,20040317,000000,9.04442,9.17077,8.96451,9.01685,7458168.8141311,0
+CTAS.US,D,20040318,000000,9.02316,9.06608,8.81591,8.93671,4764337.7061006,0
+CTAS.US,D,20040319,000000,8.94964,8.96037,8.75502,8.76577,5029886.5530298,0
+CTAS.US,D,20040322,000000,8.62622,8.79277,8.58193,8.78307,6336217.5448997,0
+CTAS.US,D,20040323,000000,8.83957,8.85052,8.57312,8.66885,6182469.2299506,0
+CTAS.US,D,20040324,000000,8.63665,8.68149,8.53733,8.59822,4676533.145507,0
+CTAS.US,D,20040325,000000,9.03389,9.08871,8.88662,8.9981,7831982.8522858,0
+CTAS.US,D,20040326,000000,8.98957,9.15183,8.85464,9.02128,10153478.113417,0
+CTAS.US,D,20040329,000000,9.03146,9.38238,9.01907,9.35341,8114962.0377729,0
+CTAS.US,D,20040330,000000,9.30912,9.32344,9.12935,9.20558,3900774.2683819,0
+CTAS.US,D,20040331,000000,9.25554,9.26404,9.02977,9.19028,4586022.6736977,0
+CTAS.US,D,20040401,000000,9.12717,9.40335,9.11864,9.32591,4689779.3815939,0
+CTAS.US,D,20040402,000000,9.67658,9.98078,9.64519,9.76961,7259454.7423977,0
+CTAS.US,D,20040405,000000,9.77186,9.86462,9.72509,9.82663,4374838.4162874,0
+CTAS.US,D,20040406,000000,9.75065,9.86243,9.73558,9.81982,2675579.5521076,0
+CTAS.US,D,20040407,000000,9.81132,9.84318,9.72509,9.76335,3052181.6232146,0
+CTAS.US,D,20040408,000000,9.78645,9.89681,9.66855,9.71631,3432824.083754,0
+CTAS.US,D,20040412,000000,9.74211,9.91505,9.69706,9.80273,2551399.1683608,0
+CTAS.US,D,20040413,000000,9.89209,9.90455,9.71409,9.74656,5310607.3907646,0
+CTAS.US,D,20040414,000000,9.73774,9.80086,9.66855,9.79888,3265887.0179335,0
+CTAS.US,D,20040415,000000,9.8242,9.9004,9.61717,9.70338,3635775.6370871,0
+CTAS.US,D,20040416,000000,9.75262,9.93869,9.62589,9.75065,3733800.24778,0
+CTAS.US,D,20040419,000000,9.73989,9.87118,9.67421,9.85366,2253761.2529209,0
+CTAS.US,D,20040420,000000,9.92357,9.93432,9.80086,9.81763,4067066.6785714,0
+CTAS.US,D,20040421,000000,9.79058,9.79667,9.52877,9.76961,3385057.9757579,0
+CTAS.US,D,20040422,000000,9.67029,10.078,9.5539,10.0611,4880219.6883811,0
+CTAS.US,D,20040423,000000,10.0003,10.1269,9.84124,10.0886,4102990.8321739,0
+CTAS.US,D,20040426,000000,9.85366,9.86462,9.61717,9.6552,6139650.956574,0
+CTAS.US,D,20040427,000000,9.71,9.73113,9.54167,9.65732,5253717.5578507,0
+CTAS.US,D,20040428,000000,9.67029,9.71167,9.41892,9.47767,4107470.5728964,0
+CTAS.US,D,20040429,000000,9.51784,9.5999,9.28746,9.425,3756851.8191967,0
+CTAS.US,D,20040430,000000,9.43357,9.67221,9.40335,9.53269,4736954.2130876,0
+CTAS.US,D,20040503,000000,9.51343,9.69048,9.37193,9.49641,6243686.8783742,0
+CTAS.US,D,20040504,000000,9.43596,9.5999,9.28132,9.46693,4992020.2203604,0
+CTAS.US,D,20040505,000000,9.42721,9.42965,9.16303,9.30036,5567225.4988565,0
+CTAS.US,D,20040506,000000,9.21992,9.53926,9.20927,9.50933,5854052.087695,0
+CTAS.US,D,20040507,000000,9.55585,9.64736,9.28988,9.31518,7803958.8097281,0
+CTAS.US,D,20040510,000000,9.28327,9.31107,9.01268,9.11864,6376711.7731346,0
+CTAS.US,D,20040511,000000,9.21992,9.22218,9.02128,9.14592,6006925.8061519,0
+CTAS.US,D,20040512,000000,9.04657,9.18811,8.86709,9.15008,5126597.2159396,0
+CTAS.US,D,20040513,000000,9.11427,9.25554,9.04873,9.15634,3250423.4949632,0
+CTAS.US,D,20040514,000000,9.23458,9.27086,8.9728,9.14374,3762629.0833548,0
+CTAS.US,D,20040517,000000,9.15008,9.20315,8.96861,9.12717,4173323.9933418,0
+CTAS.US,D,20040518,000000,9.19435,9.29177,9.12717,9.18611,2325892.8801165,0
+CTAS.US,D,20040519,000000,9.23286,9.44861,9.15183,9.2309,5474571.6497265,0
+CTAS.US,D,20040520,000000,9.25554,9.35099,9.15634,9.18811,3628844.5625322,0
+CTAS.US,D,20040521,000000,9.30695,9.39509,9.18219,9.29569,2919103.3493253,0
+CTAS.US,D,20040524,000000,9.37193,9.57916,9.29375,9.42287,4124654.5462449,0
+CTAS.US,D,20040525,000000,9.46693,9.69956,9.31299,9.67029,3658806.6780697,0
+CTAS.US,D,20040526,000000,9.61521,9.69048,9.53926,9.64933,2790993.4404902,0
+CTAS.US,D,20040527,000000,9.67421,9.70558,9.52246,9.6021,3599646.1791435,0
+CTAS.US,D,20040528,000000,9.57089,9.6364,9.48589,9.57916,2257731.8388774,0
+CTAS.US,D,20040601,000000,9.50539,9.62135,9.46279,9.56463,3287862.7946029,0
+CTAS.US,D,20040602,000000,9.59361,9.78234,9.52461,9.62987,4613439.0154056,0
+CTAS.US,D,20040603,000000,9.57718,9.61914,9.50539,9.51123,3545766.10787,0
+CTAS.US,D,20040604,000000,9.6364,9.6364,9.4143,9.46082,3534371.7169399,0
+CTAS.US,D,20040607,000000,9.47767,9.77622,9.39068,9.76113,3020942.5146756,0
+CTAS.US,D,20040608,000000,9.70781,9.75457,9.6021,9.67658,3659976.9128139,0
+CTAS.US,D,20040609,000000,9.59792,9.77812,9.59792,9.62381,2438214.8851224,0
+CTAS.US,D,20040610,000000,9.59573,9.74842,9.59361,9.6924,2115911.7061448,0
+CTAS.US,D,20040614,000000,9.72065,9.77406,9.6364,9.72917,3727197.6601708,0
+CTAS.US,D,20040615,000000,9.81763,9.93182,9.79058,9.81346,3481752.2143207,0
+CTAS.US,D,20040616,000000,9.86243,9.89457,9.79058,9.85586,2264194.8195346,0
+CTAS.US,D,20040617,000000,9.80086,9.86462,9.57718,9.6642,3780215.4532118,0
+CTAS.US,D,20040618,000000,9.58287,9.77812,9.47767,9.57718,4217415.1536323,0
+CTAS.US,D,20040621,000000,9.54417,9.62135,9.47302,9.50319,2293639.5681326,0
+CTAS.US,D,20040622,000000,9.55585,9.76335,9.47984,9.75457,3042380.3939713,0
+CTAS.US,D,20040623,000000,9.80467,9.81132,9.62814,9.74211,3457953.3351024,0
+CTAS.US,D,20040624,000000,9.71409,9.75065,9.53097,9.71876,3133716.1892319,0
+CTAS.US,D,20040625,000000,9.71631,10.1557,9.62135,10.114,7463248.0435287,0
+CTAS.US,D,20040628,000000,10.0634,10.1345,9.93182,10.0188,6107672.7524072,0
+CTAS.US,D,20040629,000000,10.0351,10.143,9.91505,10.0739,3365295.3798854,0
+CTAS.US,D,20040630,000000,10.0042,10.0948,9.91505,10.0739,3941707.8479068,0
+CTAS.US,D,20040701,000000,10.048,10.0906,9.86,9.94011,4276957.5186335,0
+CTAS.US,D,20040702,000000,9.98463,10.0373,9.82663,9.9004,2789043.04925,0
+CTAS.US,D,20040706,000000,9.8985,9.97225,9.64057,9.6552,6228256.2040986,0
+CTAS.US,D,20040707,000000,9.68906,9.76113,9.60643,9.62589,4976930.3512913,0
+CTAS.US,D,20040708,000000,9.65131,9.70166,9.50933,9.52461,2908066.1879488,0
+CTAS.US,D,20040709,000000,9.6364,9.64736,9.42721,9.59361,4589167.936203,0
+CTAS.US,D,20040712,000000,9.5456,9.73989,9.45498,9.63835,4043653.7715145,0
+CTAS.US,D,20040713,000000,9.50933,9.58287,9.24723,9.49201,12622340.830575,0
+CTAS.US,D,20040714,000000,9.46082,9.47984,9.19884,9.27304,4945342.2253726,0
+CTAS.US,D,20040715,000000,9.33418,9.35733,9.16712,9.28132,4658109.1339384,0
+CTAS.US,D,20040716,000000,9.32152,9.39753,9.2309,9.29177,5329199.751893,0
+CTAS.US,D,20040719,000000,9.37413,9.39943,9.25769,9.28988,3103421.4806618,0
+CTAS.US,D,20040720,000000,9.27672,9.31299,9.17538,9.31299,3157038.7623787,0
+CTAS.US,D,20040721,000000,9.2687,9.31518,9.05093,9.05775,4390141.8018717,0
+CTAS.US,D,20040722,000000,9.07462,9.09722,8.93863,9.03608,3005244.9447564,0
+CTAS.US,D,20040723,000000,8.99371,9.16106,8.90287,8.9304,2486358.7531061,0
+CTAS.US,D,20040726,000000,8.98131,9.09503,8.8437,8.88803,3741022.8544993,0
+CTAS.US,D,20040727,000000,8.99151,9.11427,8.93863,9.08676,4977357.3843209,0
+CTAS.US,D,20040728,000000,9.04442,9.07844,8.80962,9.00883,5052346.8479443,0
+CTAS.US,D,20040729,000000,9.06608,9.09722,8.87997,8.97496,4475766.0303632,0
+CTAS.US,D,20040730,000000,9.00274,9.02316,8.83737,8.86709,3585574.6196058,0
+CTAS.US,D,20040802,000000,8.87585,9.04657,8.79277,9.04023,6558952.2245392,0
+CTAS.US,D,20040803,000000,8.98712,9.08505,8.88662,8.9981,4490424.7603164,0
+CTAS.US,D,20040804,000000,9.08676,9.16954,8.96861,9.06798,3624426.4131121,0
+CTAS.US,D,20040805,000000,9.05535,9.09722,8.80325,8.83957,2929146.837691,0
+CTAS.US,D,20040806,000000,8.78916,8.83103,8.5266,8.53978,5961955.9432808,0
+CTAS.US,D,20040809,000000,8.45528,8.59822,8.45528,8.52444,3935712.9611472,0
+CTAS.US,D,20040810,000000,8.56703,8.66885,8.51395,8.62181,4069780.8019605,0
+CTAS.US,D,20040811,000000,8.58193,8.71072,8.4993,8.63421,3288782.558051,0
+CTAS.US,D,20040812,000000,8.52882,8.61308,8.45743,8.5266,3037921.183683,0
+CTAS.US,D,20040813,000000,8.54197,8.56119,8.34957,8.39948,2948001.988376,0
+CTAS.US,D,20040816,000000,8.39948,8.5439,8.37048,8.50787,2831738.1400213,0
+CTAS.US,D,20040817,000000,8.43823,8.54584,8.38566,8.48664,3654951.0625441,0
+CTAS.US,D,20040818,000000,8.4974,8.73388,8.45743,8.67958,4380467.8613194,0
+CTAS.US,D,20040819,000000,8.62181,8.65592,8.50102,8.60504,3877032.8743793,0
+CTAS.US,D,20040820,000000,8.59383,8.68786,8.47377,8.61551,3005811.5847378,0
+CTAS.US,D,20040823,000000,8.62622,8.74676,8.51812,8.68149,3861343.5166338,0
+CTAS.US,D,20040824,000000,8.69126,8.80108,8.65133,8.74895,2838541.9258848,0
+CTAS.US,D,20040825,000000,8.79914,8.90918,8.68342,8.89659,4503679.2085763,0
+CTAS.US,D,20040826,000000,8.85883,8.9728,8.80743,8.86486,2815588.9005519,0
+CTAS.US,D,20040827,000000,8.83325,8.86075,8.66468,8.78059,3907323.4768625,0
+CTAS.US,D,20040830,000000,8.72537,8.74241,8.65592,8.66665,2616024.8688466,0
+CTAS.US,D,20040831,000000,8.6389,8.69949,8.52444,8.66665,3467434.2895736,0
+CTAS.US,D,20040901,000000,8.58193,8.75946,8.53319,8.65592,4303433.5664588,0
+CTAS.US,D,20040902,000000,8.70613,8.96666,8.64521,8.91314,3405875.8359436,0
+CTAS.US,D,20040903,000000,8.92841,9.07844,8.91942,8.9981,3224013.1445264,0
+CTAS.US,D,20040907,000000,9.06141,9.13496,8.98353,9.07462,3709869.9737836,0
+CTAS.US,D,20040908,000000,9.05315,9.13328,8.94964,8.96037,3780289.3627746,0
+CTAS.US,D,20040909,000000,8.9711,9.01907,8.85464,8.93863,3134906.9544101,0
+CTAS.US,D,20040910,000000,8.91314,9.01685,8.84563,9.00442,2386818.996376,0
+CTAS.US,D,20040913,000000,9.02128,9.09064,8.89898,9.08676,2950465.640469,0
+CTAS.US,D,20040914,000000,9.09942,9.1233,9.02733,9.08676,2695288.7688515,0
+CTAS.US,D,20040915,000000,8.97496,9.05535,8.82886,8.86075,3533776.3343508,0
+CTAS.US,D,20040916,000000,8.80962,8.94742,8.79277,8.83957,3650840.8696357,0
+CTAS.US,D,20040917,000000,8.99151,9.42092,8.98131,9.3047,12002305.296161,0
+CTAS.US,D,20040920,000000,9.30912,9.31716,9.08285,9.17538,5609801.51311,0
+CTAS.US,D,20040921,000000,9.15008,9.39943,9.08285,9.37632,8832652.6350661,0
+CTAS.US,D,20040922,000000,9.27672,9.36123,9.03389,9.09942,6082013.8158593,0
+CTAS.US,D,20040923,000000,9.03146,9.1233,8.98131,9.01268,2680728.5849819,0
+CTAS.US,D,20040924,000000,8.98131,9.11208,8.91116,9.00883,4604656.0956943,0
+CTAS.US,D,20040927,000000,9.03389,9.04442,8.86075,8.90727,3450196.9370964,0
+CTAS.US,D,20040928,000000,9.00664,9.01103,8.87804,8.92841,3233366.8103061,0
+CTAS.US,D,20040929,000000,8.8904,8.99151,8.83565,8.96861,2398233.9177402,0
+CTAS.US,D,20040930,000000,8.95815,9.01268,8.87143,8.88416,6164394.2357616,0
+CTAS.US,D,20041001,000000,8.86923,9.28988,8.83565,9.27672,6415087.2605696,0
+CTAS.US,D,20041004,000000,9.23458,9.28327,9.14374,9.22684,4263994.6025375,0
+CTAS.US,D,20041005,000000,9.25968,9.39311,9.24117,9.27304,4495807.8401394,0
+CTAS.US,D,20041006,000000,9.24311,9.36756,9.20927,9.21337,3814312.3981787,0
+CTAS.US,D,20041007,000000,9.25554,9.30912,9.0804,9.1233,4443212.9740412,0
+CTAS.US,D,20041008,000000,9.07844,9.11864,8.88416,8.90509,3913133.5897151,0
+CTAS.US,D,20041011,000000,8.95134,9.01489,8.87143,8.96037,3830580.714166,0
+CTAS.US,D,20041012,000000,8.90918,8.94528,8.75117,8.85052,4663061.0746451,0
+CTAS.US,D,20041013,000000,8.92166,8.92841,8.62426,8.72999,3548779.975597,0
+CTAS.US,D,20041014,000000,8.69515,8.81591,8.57531,8.63421,3739659.6336745,0
+CTAS.US,D,20041015,000000,8.67738,8.81591,8.60504,8.78527,5515357.4101258,0
+CTAS.US,D,20041018,000000,8.75946,8.83737,8.59822,8.83325,5155865.4028047,0
+CTAS.US,D,20041019,000000,8.82886,9.00274,8.79277,8.81591,4157741.3938539,0
+CTAS.US,D,20041020,000000,8.84176,8.91116,8.74431,8.86317,3010467.8871936,0
+CTAS.US,D,20041021,000000,8.88662,8.92166,8.67738,8.8904,5462766.6501144,0
+CTAS.US,D,20041022,000000,8.93671,8.97686,8.82252,8.83325,3287862.7946029,0
+CTAS.US,D,20041025,000000,8.89659,8.89659,8.71636,8.78527,2081999.5350849,0
+CTAS.US,D,20041026,000000,8.78527,8.99151,8.69734,8.98957,3759467.3965021,0
+CTAS.US,D,20041027,000000,8.92841,9.20758,8.92841,9.14592,4359366.6811432,0
+CTAS.US,D,20041028,000000,9.07844,9.20315,9.0003,9.17788,3261637.2180731,0
+CTAS.US,D,20041029,000000,9.18219,9.2309,9.00274,9.11624,3357970.1209956,0
+CTAS.US,D,20041101,000000,9.10601,9.16303,9.00442,9.1233,2753044.9860847,0
+CTAS.US,D,20041102,000000,9.17319,9.27672,9.07844,9.12935,2731085.6337625,0
+CTAS.US,D,20041103,000000,9.05315,9.17538,9.00883,9.06363,4255232.2132596,0
+CTAS.US,D,20041104,000000,9.16954,9.27672,9.04023,9.24723,3749083.1029302,0
+CTAS.US,D,20041105,000000,9.35099,9.44188,9.28132,9.31518,5850196.4721701,0
+CTAS.US,D,20041108,000000,9.39311,9.44013,9.31107,9.38238,3144790.3053898,0
+CTAS.US,D,20041109,000000,9.29793,9.43357,9.26211,9.37832,3757184.4122293,0
+CTAS.US,D,20041110,000000,9.33009,9.62135,9.33009,9.53097,5892715.0012079,0
+CTAS.US,D,20041111,000000,9.51123,9.65981,9.50737,9.56868,3158463.5745059,0
+CTAS.US,D,20041112,000000,9.53926,9.6642,9.46693,9.5809,3297372.4916818,0
+CTAS.US,D,20041115,000000,9.57484,9.57916,9.38436,9.55016,3822602.5874716,0
+CTAS.US,D,20041116,000000,9.5851,9.5851,9.37193,9.51123,4258890.736618,0
+CTAS.US,D,20041117,000000,9.5663,9.68075,9.51784,9.60456,3981754.5126783,0
+CTAS.US,D,20041118,000000,9.6021,9.6364,9.49882,9.6364,3299671.900302,0
+CTAS.US,D,20041119,000000,9.57089,9.70166,9.41892,9.46082,4274908.5813091,0
+CTAS.US,D,20041122,000000,9.39753,9.5456,9.39509,9.46082,3785816.1556365,0
+CTAS.US,D,20041123,000000,9.47542,9.57089,9.34493,9.46518,4090048.4465122,0
+CTAS.US,D,20041124,000000,9.47542,9.60456,9.4143,9.56041,2789999.7674794,0
+CTAS.US,D,20041126,000000,9.58941,9.60643,9.48371,9.501,914347.51952908,0
+CTAS.US,D,20041129,000000,9.501,9.5266,9.32344,9.42965,2888012.0599119,0
+CTAS.US,D,20041130,000000,9.37193,9.50737,9.37193,9.45061,3673613.2271485,0
+CTAS.US,D,20041201,000000,9.46888,9.72065,9.46888,9.64282,3980970.2500954,0
+CTAS.US,D,20041202,000000,9.57289,9.8347,9.56041,9.80086,7050549.3631732,0
+CTAS.US,D,20041203,000000,9.75457,9.84124,9.6924,9.6924,3797781.2926348,0
+CTAS.US,D,20041206,000000,9.67883,9.88113,9.67029,9.76335,4022486.8939489,0
+CTAS.US,D,20041207,000000,9.72917,9.77622,9.57484,9.57916,4053500.1677127,0
+CTAS.US,D,20041208,000000,9.62814,9.75888,9.62814,9.63423,3659903.0032511,0
+CTAS.US,D,20041209,000000,9.69956,9.76113,9.44013,9.61914,4219854.1692048,0
+CTAS.US,D,20041210,000000,9.52461,9.64519,9.47085,9.61521,2666164.2950256,0
+CTAS.US,D,20041213,000000,9.60643,9.69485,9.46082,9.61717,2647608.8886786,0
+CTAS.US,D,20041214,000000,9.63206,9.86243,9.59138,9.79058,4620587.7125623,0
+CTAS.US,D,20041215,000000,9.82224,9.87927,9.72315,9.78449,3961002.3498817,0
+CTAS.US,D,20041216,000000,9.87732,9.90455,9.61062,9.74434,4264208.1190522,0
+CTAS.US,D,20041217,000000,9.78449,9.82224,9.40582,9.45498,10264744.854109,0
+CTAS.US,D,20041220,000000,9.42721,9.53097,9.13935,9.21992,7796838.8551797,0
+CTAS.US,D,20041221,000000,9.28327,9.28327,9.12499,9.21119,4870266.5339256,0
+CTAS.US,D,20041222,000000,9.24528,9.30912,9.11864,9.22218,4333108.2559195,0
+CTAS.US,D,20041223,000000,9.13084,9.30912,9.10381,9.24117,3722910.9055291,0
+CTAS.US,D,20041227,000000,9.21337,9.28988,9.04873,9.14374,3550878.1859629,0
+CTAS.US,D,20041228,000000,9.14592,9.29177,9.07844,9.22684,3497490.845108,0
+CTAS.US,D,20041229,000000,9.20927,9.37832,9.20927,9.29375,3895502.052903,0
+CTAS.US,D,20041230,000000,9.31518,9.35099,9.1922,9.28132,3684272.6285374,0
+CTAS.US,D,20041231,000000,9.26211,9.332,9.17319,9.2687,1771846.2670125,0
+CTAS.US,D,20050103,000000,9.22218,9.27086,9.01685,9.12108,6584040.4150196,0
+CTAS.US,D,20050104,000000,9.19028,9.25165,8.93212,8.99151,4983159.2849995,0
+CTAS.US,D,20050105,000000,8.90918,9.11038,8.82663,8.96861,4879488.8049269,0
+CTAS.US,D,20050106,000000,8.96451,9.14184,8.91747,9.05535,7551212.7415093,0
+CTAS.US,D,20050107,000000,9.06798,9.3047,9.02316,9.2497,8206228.0295576,0
+CTAS.US,D,20050110,000000,9.17788,9.35341,9.17788,9.29793,5189116.4938863,0
+CTAS.US,D,20050111,000000,9.22218,9.34054,9.1922,9.29793,6113470.5469995,0
+CTAS.US,D,20050112,000000,9.27086,9.36123,9.21119,9.33418,3776795.0828894,0
+CTAS.US,D,20050113,000000,9.25769,9.27304,8.90727,8.99371,8149941.7914063,0
+CTAS.US,D,20050114,000000,9.01907,9.24311,8.93863,9.15634,5658364.2019499,0
+CTAS.US,D,20050118,000000,9.10381,9.28327,9.0804,9.23872,4544797.5620089,0
+CTAS.US,D,20050119,000000,9.24528,9.27454,9.10601,9.11427,4172531.5185851,0
+CTAS.US,D,20050120,000000,9.12499,9.21992,9.05922,9.0804,4020466.6992327,0
+CTAS.US,D,20050121,000000,9.05775,9.16106,8.98131,9.05093,5133130.0000733,0
+CTAS.US,D,20050124,000000,9.03608,9.19028,8.91747,9.07653,5078071.4818819,0
+CTAS.US,D,20050125,000000,9.10381,9.22684,9.09503,9.15183,6289703.7933846,0
+CTAS.US,D,20050126,000000,9.15008,9.19884,9.06141,9.08676,4654068.7445058,0
+CTAS.US,D,20050127,000000,9.10796,9.2665,9.03389,9.22435,5973543.3202918,0
+CTAS.US,D,20050128,000000,9.2497,9.2497,9.04217,9.16106,5717339.9269687,0
+CTAS.US,D,20050131,000000,9.25165,9.29569,9.1481,9.1922,4981475.7894027,0
+CTAS.US,D,20050201,000000,9.15008,9.30226,9.14184,9.27672,11051705.136084,0
+CTAS.US,D,20050202,000000,9.28746,9.51343,9.21783,9.49882,11906732.0193,0
+CTAS.US,D,20050203,000000,9.55241,9.56868,9.41236,9.47302,6686298.4012259,0
+CTAS.US,D,20050204,000000,9.43596,9.50539,9.36756,9.46888,6814831.2370034,0
+CTAS.US,D,20050207,000000,9.50933,9.53461,9.38069,9.47085,3690981.974404,0
+CTAS.US,D,20050208,000000,9.45668,9.52029,9.37413,9.4143,2987034.4497025,0
+CTAS.US,D,20050209,000000,9.45865,9.45865,9.23872,9.28132,4399171.086792,0
+CTAS.US,D,20050210,000000,9.31934,9.40335,9.25968,9.33639,3550225.3181583,0
+CTAS.US,D,20050211,000000,9.33418,9.53269,9.31716,9.49419,3831948.0410776,0
+CTAS.US,D,20050214,000000,9.50933,9.52877,9.42965,9.47767,3536572.5794763,0
+CTAS.US,D,20050215,000000,9.4462,9.61521,9.37832,9.46693,5107397.1539618,0
+CTAS.US,D,20050216,000000,9.4143,9.50933,9.35341,9.4443,3434138.031537,0
+CTAS.US,D,20050217,000000,9.40799,9.45061,9.20315,9.22897,5333876.5847833,0
+CTAS.US,D,20050218,000000,9.2497,9.36975,9.19884,9.29569,4210360.8964731,0
+CTAS.US,D,20050222,000000,9.21119,9.25165,9.08505,9.08871,5204095.4986116,0
+CTAS.US,D,20050223,000000,9.14184,9.16712,8.9981,9.13935,4750726.028287,0
+CTAS.US,D,20050224,000000,9.07462,9.33639,9.07462,9.28524,3848360.0701037,0
+CTAS.US,D,20050225,000000,9.28132,9.32809,9.22218,9.26211,5731386.8499858,0
+CTAS.US,D,20050228,000000,9.31107,9.33009,9.17788,9.25165,6230682.90141,0
+CTAS.US,D,20050301,000000,9.25165,9.30695,9.19685,9.27672,4792066.1104076,0
+CTAS.US,D,20050302,000000,9.22897,9.3427,9.10601,9.24723,5944595.4081994,0
+CTAS.US,D,20050303,000000,9.26211,9.27304,9.13328,9.21561,5620325.4136343,0
+CTAS.US,D,20050304,000000,9.34907,9.38436,9.28132,9.28132,3592526.2245948,0
+CTAS.US,D,20050307,000000,9.31934,9.4143,9.29793,9.38436,3960074.37426,0
+CTAS.US,D,20050308,000000,9.4143,9.4143,9.26404,9.2687,3409998.3471125,0
+CTAS.US,D,20050309,000000,9.27454,9.32344,9.13935,9.17319,4089641.9439169,0
+CTAS.US,D,20050310,000000,9.17788,9.27304,9.09942,9.27086,3874901.8153188,0
+CTAS.US,D,20050311,000000,9.23677,9.30695,9.03805,9.07653,3678170.9835205,0
+CTAS.US,D,20050314,000000,9.07653,9.16106,9.07017,9.16106,4297262.1179662,0
+CTAS.US,D,20050315,000000,9.17319,9.21992,9.01907,9.06141,2996051.4163628,0
+CTAS.US,D,20050316,000000,9.02733,9.0804,8.84563,8.94528,5513530.2014902,0
+CTAS.US,D,20050317,000000,8.96235,9.06798,8.87343,8.96037,4114487.8752742,0
+CTAS.US,D,20050318,000000,8.83957,8.91942,8.74241,8.78059,19371384.344523,0
+CTAS.US,D,20050321,000000,8.80325,8.87804,8.72537,8.79499,5373102.0321902,0
+CTAS.US,D,20050322,000000,8.77041,8.87143,8.61551,8.63665,6559083.6193177,0
+CTAS.US,D,20050323,000000,8.63665,8.7638,8.61108,8.62181,5030477.8295321,0
+CTAS.US,D,20050324,000000,8.69515,8.69515,8.55438,8.57531,4491841.36027,0
+CTAS.US,D,20050328,000000,8.6199,8.72338,8.57531,8.65813,3877550.2413188,0
+CTAS.US,D,20050329,000000,8.67079,8.77892,8.64521,8.73602,4745655.0110622,0
+CTAS.US,D,20050330,000000,8.75946,8.78527,8.65813,8.72537,3190437.6725859,0
+CTAS.US,D,20050331,000000,8.7682,8.7682,8.66885,8.72999,3121488.262677,0
+CTAS.US,D,20050401,000000,8.82035,8.85245,8.64087,8.69949,5096277.8708489,0
+CTAS.US,D,20050404,000000,8.6929,8.77892,8.64521,8.68342,3026177.7753731,0
+CTAS.US,D,20050405,000000,8.71876,8.73388,8.63208,8.72537,5079779.6139998,0
+CTAS.US,D,20050406,000000,8.75286,8.82035,8.69949,8.72098,2901874.2090217,0
+CTAS.US,D,20050407,000000,8.75502,8.78916,8.68786,8.74431,2366777.1865995,0
+CTAS.US,D,20050408,000000,8.71264,8.78059,8.62181,8.63665,3938090.385417,0
+CTAS.US,D,20050411,000000,8.6199,8.66468,8.56952,8.62842,3443434.2121011,0
+CTAS.US,D,20050412,000000,8.56119,8.63665,8.49496,8.61308,7003189.7577725,0
+CTAS.US,D,20050413,000000,8.57312,8.67079,8.50787,8.56339,4493869.7671592,0
+CTAS.US,D,20050414,000000,8.53076,8.66033,8.44889,8.45743,4222367.0943398,0
+CTAS.US,D,20050415,000000,8.4533,8.56339,8.39167,8.41677,7098179.970304,0
+CTAS.US,D,20050418,000000,8.43823,8.53319,8.35784,8.45937,6434628.1277538,0
+CTAS.US,D,20050419,000000,8.51637,8.54197,8.4146,8.4974,4915581.3080892,0
+CTAS.US,D,20050420,000000,8.4533,8.45743,8.16326,8.20585,11893042.325837,0
+CTAS.US,D,20050421,000000,8.22707,8.29455,8.15889,8.27935,8861567.6984644,0
+CTAS.US,D,20050422,000000,8.30912,8.32811,8.03392,8.07437,6174335.0719567,0
+CTAS.US,D,20050425,000000,8.09992,8.19124,8.06219,8.11699,5639229.8373606,0
+CTAS.US,D,20050426,000000,8.0527,8.14619,8.00717,8.08772,8891800.8157319,0
+CTAS.US,D,20050427,000000,8.08772,8.29455,8.05755,8.21608,5219752.0076624,0
+CTAS.US,D,20050428,000000,8.17399,8.18904,8.03005,8.11282,4079692.8955481,0
+CTAS.US,D,20050429,000000,8.11919,8.20343,8.0551,8.15494,4721815.070976,0
+CTAS.US,D,20050502,000000,8.13571,8.37243,8.13138,8.16106,7084514.913362,0
+CTAS.US,D,20050503,000000,8.19904,8.30282,8.18445,8.25165,4841166.6966208,0
+CTAS.US,D,20050504,000000,8.32377,8.3347,8.24168,8.3347,4392798.440045,0
+CTAS.US,D,20050505,000000,8.33714,8.34737,8.23096,8.32619,4698410.3760929,0
+CTAS.US,D,20050506,000000,8.42312,8.42968,8.31763,8.34737,4216577.511921,0
+CTAS.US,D,20050509,000000,8.32179,8.38778,8.2651,8.32811,4246962.5544013,0
+CTAS.US,D,20050510,000000,8.33055,8.35564,8.21854,8.3347,5613287.5808218,0
+CTAS.US,D,20050511,000000,8.36392,8.42751,8.29038,8.37048,3544985.9513739,0
+CTAS.US,D,20050512,000000,8.37048,8.45111,8.3347,8.39948,4985060.4031979,0
+CTAS.US,D,20050513,000000,8.4533,8.46985,8.31934,8.42553,5233347.2611292,0
+CTAS.US,D,20050516,000000,8.42751,8.50544,8.41677,8.47619,2730239.7798773,0
+CTAS.US,D,20050517,000000,8.41677,8.53319,8.38778,8.53319,3673756.9401872,0
+CTAS.US,D,20050518,000000,8.51812,8.68565,8.51812,8.63421,5403827.8798766,0
+CTAS.US,D,20050519,000000,8.6749,8.68565,8.50102,8.60504,4848812.2302826,0
+CTAS.US,D,20050520,000000,8.62181,8.67958,8.58193,8.67958,2503879.425574,0
+CTAS.US,D,20050523,000000,8.65813,8.67958,8.61747,8.6535,2830313.3278943,0
+CTAS.US,D,20050524,000000,8.66468,8.66468,8.54584,8.64521,2750963.2000661,0
+CTAS.US,D,20050525,000000,8.66223,8.66223,8.56703,8.6199,1888257.9344928,0
+CTAS.US,D,20050526,000000,8.66223,8.7682,8.60064,8.68149,2102850.2439652,0
+CTAS.US,D,20050527,000000,8.66468,8.72098,8.63015,8.6535,1942905.8440019,0
+CTAS.US,D,20050531,000000,8.59383,8.63015,8.4533,8.53076,5528529.7366494,0
+CTAS.US,D,20050601,000000,8.45937,8.66033,8.41677,8.55655,4278887.3794397,0
+CTAS.US,D,20050602,000000,8.46329,8.6199,8.42092,8.60064,4000667.1485787,0
+CTAS.US,D,20050603,000000,8.58824,8.64087,8.46766,8.48058,4357909.0203219,0
+CTAS.US,D,20050606,000000,8.4533,8.57089,8.4533,8.54584,2169032.1513564,0
+CTAS.US,D,20050607,000000,8.55438,8.61747,8.4465,8.4465,4910900.3691125,0
+CTAS.US,D,20050608,000000,8.47377,8.48664,8.30282,8.35105,4374025.4110968,0
+CTAS.US,D,20050609,000000,8.34737,8.49496,8.31357,8.4465,5818612.4523378,0
+CTAS.US,D,20050610,000000,8.4465,8.44889,8.38316,8.39537,3226267.3861916,0
+CTAS.US,D,20050613,000000,8.36852,8.53978,8.36852,8.4465,3176723.3426017,0
+CTAS.US,D,20050614,000000,8.46985,8.48664,8.41261,8.45111,1955683.9861909,0
+CTAS.US,D,20050615,000000,8.42751,8.43162,8.30912,8.38998,3975759.6259187,0
+CTAS.US,D,20050616,000000,8.3325,8.4358,8.33055,8.42751,3167718.6942018,0
+CTAS.US,D,20050617,000000,8.55438,8.55438,8.40412,8.44262,8747011.9822271,0
+CTAS.US,D,20050620,000000,8.45111,8.4718,8.29205,8.31934,3995411.357447,0
+CTAS.US,D,20050621,000000,8.31106,8.34957,8.13571,8.19273,6876516.9793248,0
+CTAS.US,D,20050622,000000,8.20343,8.26288,8.15253,8.15253,4452361.3354801,0
+CTAS.US,D,20050623,000000,8.22048,8.23096,8.02563,8.0527,5749728.7398181,0
+CTAS.US,D,20050624,000000,8.098,8.10676,7.9307,7.93701,5598279.8334886,0
+CTAS.US,D,20050627,000000,7.94528,8.06219,7.92625,7.99251,4090524.7525835,0
+CTAS.US,D,20050628,000000,8.04853,8.1654,8.00077,8.12138,3554840.5597458,0
+CTAS.US,D,20050629,000000,8.13571,8.14619,8.05073,8.09165,3733365.0025769,0
+CTAS.US,D,20050630,000000,8.11282,8.21172,8.0551,8.15664,5347714.0973719,0
+CTAS.US,D,20050701,000000,8.12942,8.26038,8.12942,8.14422,4379765.7204734,0
+CTAS.US,D,20050705,000000,8.14206,8.23927,8.09578,8.1949,3717577.0987477,0
+CTAS.US,D,20050706,000000,8.15664,8.22927,8.1087,8.13793,4848298.9694299,0
+CTAS.US,D,20050707,000000,8.098,8.21172,8.06828,8.18247,4519992.6915189,0
+CTAS.US,D,20050708,000000,8.17788,8.37243,8.08555,8.31763,4282849.753222,0
+CTAS.US,D,20050711,000000,8.33887,8.40848,8.28381,8.34129,4239912.4033282,0
+CTAS.US,D,20050712,000000,8.34737,8.39339,8.29205,8.35784,3267742.9691769,0
+CTAS.US,D,20050713,000000,8.37048,8.42092,8.30086,8.42092,2798166.7741676,0
+CTAS.US,D,20050714,000000,8.33714,8.45528,8.32811,8.41041,4832938.0986299,0
+CTAS.US,D,20050715,000000,8.85686,9.46518,8.82663,9.29793,27513697.026614,0
+CTAS.US,D,20050718,000000,9.24117,9.425,9.22684,9.40163,6764728.7656058,0
+CTAS.US,D,20050719,000000,9.39943,9.4462,9.33418,9.39068,5577638.5350366,0
+CTAS.US,D,20050720,000000,9.38436,9.53926,9.35341,9.53269,6529581.3855044,0
+CTAS.US,D,20050721,000000,9.50933,9.54801,9.38436,9.51562,5142840.8954062,0
+CTAS.US,D,20050722,000000,9.46518,9.58941,9.46518,9.57718,3854239.9864323,0
+CTAS.US,D,20050725,000000,9.58717,9.6128,9.54167,9.558,3086377.1142652,0
+CTAS.US,D,20050726,000000,9.5539,9.5999,9.4528,9.48784,2602659.5562422,0
+CTAS.US,D,20050727,000000,9.40335,9.51562,9.37413,9.46693,3794274.6944891,0
+CTAS.US,D,20050728,000000,9.42287,9.53706,9.41675,9.50737,2237217.8291164,0
+CTAS.US,D,20050729,000000,9.49201,9.50933,9.35905,9.36756,3415923.4303962,0
+CTAS.US,D,20050801,000000,9.36123,9.425,9.31518,9.38875,2908513.7514123,0
+CTAS.US,D,20050802,000000,9.35733,9.48784,9.29569,9.42965,2648775.017336,0
+CTAS.US,D,20050803,000000,9.41236,9.41236,9.30036,9.37832,2757676.6520195,0
+CTAS.US,D,20050804,000000,9.28524,9.31716,9.22684,9.27672,2927582.418612,0
+CTAS.US,D,20050805,000000,9.25554,9.28327,9.16303,9.19685,1847373.6280097,0
+CTAS.US,D,20050808,000000,9.19435,9.23286,9.14592,9.18611,2154899.0005163,0
+CTAS.US,D,20050809,000000,9.25165,9.28524,9.19884,9.21119,2454631.0202354,0
+CTAS.US,D,20050810,000000,9.24311,9.34707,9.06141,9.06608,3917210.933929,0
+CTAS.US,D,20050811,000000,9.07844,9.29375,9.03389,9.15634,3543573.4575072,0
+CTAS.US,D,20050812,000000,9.1233,9.20315,9.04873,9.11038,3550808.3824869,0
+CTAS.US,D,20050815,000000,9.04873,9.25165,8.98712,9.14374,2527485.3187116,0
+CTAS.US,D,20050816,000000,9.12935,9.18005,8.96451,8.97496,3368625.4162978,0
+CTAS.US,D,20050817,000000,9.02128,9.03146,8.91747,8.96235,2576121.9171139,0
+CTAS.US,D,20050818,000000,8.96451,8.99151,8.88662,8.90287,2472968.8039808,0
+CTAS.US,D,20050819,000000,8.83565,8.96235,8.83325,8.86317,4852873.1501487,0
+CTAS.US,D,20050822,000000,8.85245,8.9981,8.85245,8.88662,2526873.5117752,0
+CTAS.US,D,20050823,000000,8.85464,8.94742,8.85464,8.88662,2326558.0661816,0
+CTAS.US,D,20050824,000000,8.87585,9.02733,8.80743,8.82886,4323109.9345083,0
+CTAS.US,D,20050825,000000,8.83103,8.89464,8.80108,8.85464,1750018.3094687,0
+CTAS.US,D,20050826,000000,8.82886,8.86317,8.71264,8.74241,2876991.3228826,0
+CTAS.US,D,20050829,000000,8.72777,8.81591,8.72777,8.7682,2138872.9436514,0
+CTAS.US,D,20050830,000000,8.71636,8.75724,8.58824,8.64329,3794755.1066473,0
+CTAS.US,D,20050831,000000,8.64521,8.73388,8.59822,8.71636,5073513.7255098,0
+CTAS.US,D,20050901,000000,8.65133,8.71636,8.53319,8.60258,3566037.8585084,0
+CTAS.US,D,20050902,000000,8.46766,8.53076,8.29602,8.50544,7764959.1970963,0
+CTAS.US,D,20050906,000000,8.50787,8.66033,8.49279,8.61108,6059635.6426811,0
+CTAS.US,D,20050907,000000,8.61308,8.73388,8.55438,8.70613,5682450.5072456,0
+CTAS.US,D,20050908,000000,8.62622,8.68565,8.4718,8.52026,5702845.4404886,0
+CTAS.US,D,20050909,000000,8.52221,8.6199,8.45743,8.56339,4830975.3891291,0
+CTAS.US,D,20050912,000000,8.56558,8.67958,8.49279,8.56339,3610621.7492177,0
+CTAS.US,D,20050913,000000,8.56558,8.57089,8.44889,8.5098,3375347.0804248,0
+CTAS.US,D,20050914,000000,8.51173,8.55655,8.3432,8.35784,3911815.5358453,0
+CTAS.US,D,20050915,000000,8.35977,8.39339,8.24168,8.24168,4111248.1727726,0
+CTAS.US,D,20050916,000000,8.24168,8.43823,8.15889,8.39339,13095908.141976,0
+CTAS.US,D,20050919,000000,8.3432,8.46766,8.31106,8.44262,9573526.1985549,0
+CTAS.US,D,20050920,000000,8.44453,8.50544,8.40412,8.4533,6849240.2445685,0
+CTAS.US,D,20050921,000000,8.38778,8.46157,8.32811,8.35564,5417000.2064002,0
+CTAS.US,D,20050922,000000,8.31763,8.46766,8.24168,8.32619,5986153.1129206,0
+CTAS.US,D,20050923,000000,8.34737,8.34737,8.24168,8.2651,5753099.8370985,0
+CTAS.US,D,20050926,000000,8.31545,8.36175,8.24168,8.3347,5342753.9444917,0
+CTAS.US,D,20050927,000000,8.36175,8.5439,8.3347,8.50787,5013417.0387881,0
+CTAS.US,D,20050928,000000,8.5098,8.60892,8.46329,8.59383,5197591.4570858,0
+CTAS.US,D,20050929,000000,8.54801,8.74676,8.54801,8.72098,4415078.0671397,0
+CTAS.US,D,20050930,000000,8.68978,8.74895,8.57312,8.6749,5479112.9817512,0
+CTAS.US,D,20051003,000000,8.72098,8.74895,8.62181,8.68978,3902704.1291881,0
+CTAS.US,D,20051004,000000,8.69126,8.74241,8.57531,8.58193,4319020.2720339,0
+CTAS.US,D,20051005,000000,8.56119,8.56703,8.34957,8.34957,3398710.7144398,0
+CTAS.US,D,20051006,000000,8.32179,8.4533,8.24168,8.31934,4966238.101208,0
+CTAS.US,D,20051007,000000,8.36392,8.41873,8.24359,8.34737,2964914.9599943,0
+CTAS.US,D,20051010,000000,8.34737,8.5098,8.22707,8.34957,5124696.0977412,0
+CTAS.US,D,20051011,000000,8.34737,8.41677,8.22707,8.29038,3651370.5548357,0
+CTAS.US,D,20051012,000000,8.32619,8.48451,8.29205,8.37243,4110402.3188866,0
+CTAS.US,D,20051013,000000,8.3432,8.43404,8.26697,8.28381,6341982.4907974,0
+CTAS.US,D,20051014,000000,8.3347,8.3347,8.11282,8.2879,3821247.5788205,0
+CTAS.US,D,20051017,000000,8.305,8.34129,8.15253,8.19711,5285149.6524707,0
+CTAS.US,D,20051018,000000,8.18691,8.22463,8.13965,8.14619,6005689.8740181,0
+CTAS.US,D,20051019,000000,8.13571,8.4533,8.09578,8.4358,6912954.3937804,0
+CTAS.US,D,20051020,000000,8.45937,8.46766,8.17399,8.24973,5884597.2675616,0
+CTAS.US,D,20051021,000000,8.41041,8.41041,8.19711,8.33714,5692214.7817074,0
+CTAS.US,D,20051024,000000,8.33714,8.52882,8.31763,8.5098,4941490.7159337,0
+CTAS.US,D,20051025,000000,8.53319,8.60504,8.46985,8.53733,3868278.6972755,0
+CTAS.US,D,20051026,000000,8.48451,8.60064,8.43823,8.46329,3431686.6977044,0
+CTAS.US,D,20051027,000000,8.45111,8.51637,8.30282,8.35564,4346904.70764,0
+CTAS.US,D,20051028,000000,8.51812,8.57089,8.43823,8.54584,3679111.2774027,0
+CTAS.US,D,20051031,000000,8.58405,8.70415,8.49079,8.56703,4006074.8649228,0
+CTAS.US,D,20051101,000000,8.54197,8.75946,8.51173,8.68786,4925542.6747182,0
+CTAS.US,D,20051102,000000,8.69949,8.88241,8.66468,8.83103,5681818.1698752,0
+CTAS.US,D,20051103,000000,8.83325,8.95353,8.80325,8.91314,5096951.2690875,0
+CTAS.US,D,20051104,000000,8.89898,9.01268,8.89659,8.96037,2689876.9464206,0
+CTAS.US,D,20051107,000000,9.04657,9.08676,8.96861,9.01685,3071849.7790902,0
+CTAS.US,D,20051108,000000,9.05093,9.08676,8.98712,9.03608,2570443.1990396,0
+CTAS.US,D,20051109,000000,8.9981,9.07844,8.93671,9.02515,4480672.8041154,0
+CTAS.US,D,20051110,000000,9.01103,9.20119,8.97686,9.12935,3979594.7110101,0
+CTAS.US,D,20051111,000000,9.15424,9.20558,9.11208,9.15183,2201815.1485403,0
+CTAS.US,D,20051114,000000,9.1233,9.19028,9.01268,9.04657,5018775.4820905,0
+CTAS.US,D,20051115,000000,9.07017,9.11864,9.0003,9.0804,5874668.7496268,0
+CTAS.US,D,20051116,000000,9.05093,9.13935,9.02316,9.10381,2929265.9142089,0
+CTAS.US,D,20051117,000000,9.11864,9.2687,9.07017,9.26211,4440166.2576197,0
+CTAS.US,D,20051118,000000,9.35733,9.38875,9.22684,9.30695,4464125.2742237,0
+CTAS.US,D,20051121,000000,9.29793,9.36536,9.21783,9.34493,2939046.613018,0
+CTAS.US,D,20051122,000000,9.34054,9.39509,9.27892,9.31716,4165657.9292457,0
+CTAS.US,D,20051123,000000,9.29375,9.49201,9.29375,9.43357,3196543.4236897,0
+CTAS.US,D,20051125,000000,9.43189,9.43357,9.37632,9.425,975019.05840556,0
+CTAS.US,D,20051128,000000,9.39753,9.46279,9.37193,9.40582,5836946.1299965,0
+CTAS.US,D,20051129,000000,9.46888,9.5456,9.43596,9.47542,5168220.6180505,0
+CTAS.US,D,20051130,000000,9.4528,9.49641,9.44188,9.45061,6050245.02212,0
+CTAS.US,D,20051201,000000,9.46279,9.59361,9.43766,9.54167,3206246.1068492,0
+CTAS.US,D,20051202,000000,9.46693,9.56868,9.46693,9.56463,6195050.2799719,0
+CTAS.US,D,20051205,000000,9.50933,9.56463,9.23677,9.27086,10746130.154818,0
+CTAS.US,D,20051206,000000,9.27086,9.30912,9.17077,9.17538,6415658.0066379,0
+CTAS.US,D,20051207,000000,9.18611,9.18611,9.02733,9.06608,6114883.0408663,0
+CTAS.US,D,20051208,000000,9.12717,9.12717,8.94528,8.9728,4291144.0486021,0
+CTAS.US,D,20051209,000000,8.95815,9.05315,8.94964,9.00274,5069719.7012865,0
+CTAS.US,D,20051212,000000,8.9981,9.05775,8.90287,9.00442,2904867.5463147,0
+CTAS.US,D,20051213,000000,8.9711,9.06363,8.93671,9.02733,4308328.0219506,0
+CTAS.US,D,20051214,000000,9.04023,9.17077,9.00664,9.04217,2917637.47633,0
+CTAS.US,D,20051215,000000,9.09503,9.12935,8.96861,9.09064,3169545.9028375,0
+CTAS.US,D,20051216,000000,9.07462,9.09942,8.91747,9.02128,10537746.248619,0
+CTAS.US,D,20051219,000000,8.99151,9.16954,8.90918,8.91507,2703217.6225041,0
+CTAS.US,D,20051220,000000,8.89659,8.94742,8.80962,8.86486,3507304.3926117,0
+CTAS.US,D,20051221,000000,8.88416,9.12108,8.88416,9.05922,4335169.511503,0
+CTAS.US,D,20051222,000000,8.96037,9.12499,8.77426,8.82663,6383285.6181361,0
+CTAS.US,D,20051223,000000,8.86317,8.87143,8.69515,8.72537,2924293.4430679,0
+CTAS.US,D,20051227,000000,8.77041,8.89214,8.66468,8.70172,3346608.5787601,0
+CTAS.US,D,20051228,000000,8.67958,8.74431,8.62426,8.72098,4045148.3871175,0
+CTAS.US,D,20051229,000000,8.73218,8.80108,8.68786,8.75286,2474192.4178536,0
+CTAS.US,D,20051230,000000,8.71264,8.77211,8.68149,8.69126,2735746.0423051,0
+CTAS.US,D,20060103,000000,8.73799,8.80108,8.51395,8.76577,11674627.249534,0
+CTAS.US,D,20060104,000000,8.80108,8.86709,8.73218,8.75724,6272638.8965535,0
+CTAS.US,D,20060105,000000,8.77041,8.79277,8.58994,8.61108,6552181.2873709,0
+CTAS.US,D,20060106,000000,8.66885,8.74431,8.62622,8.72777,6858688.3503452,0
+CTAS.US,D,20060109,000000,8.71072,8.77426,8.62181,8.7638,3492448.570491,0
+CTAS.US,D,20060110,000000,8.71264,8.85883,8.68565,8.81176,3881960.1785652,0
+CTAS.US,D,20060111,000000,8.80108,8.85464,8.71636,8.78916,3433550.8611215,0
+CTAS.US,D,20060112,000000,8.74895,8.79277,8.68565,8.71636,2900465.8212419,0
+CTAS.US,D,20060113,000000,8.76577,8.76577,8.66468,8.68149,1916930.7387683,0
+CTAS.US,D,20060117,000000,8.67079,8.72999,8.61747,8.64329,1730284.4562039,0
+CTAS.US,D,20060118,000000,8.66468,8.70613,8.57996,8.62181,2970782.5580625,0
+CTAS.US,D,20060119,000000,8.60258,8.67269,8.51395,8.62426,2530881.0525131,0
+CTAS.US,D,20060120,000000,8.58193,8.64329,8.45937,8.46766,4331494.5637978,0
+CTAS.US,D,20060123,000000,8.45528,8.60892,8.40629,8.55024,4855878.8057025,0
+CTAS.US,D,20060124,000000,8.56703,8.78527,8.53733,8.77892,5903481.1608544,0
+CTAS.US,D,20060125,000000,8.77211,8.78745,8.68978,8.71463,5497935.2837415,0
+CTAS.US,D,20060126,000000,8.82035,8.97686,8.80545,8.88662,4730836.1437232,0
+CTAS.US,D,20060127,000000,8.87997,9.11038,8.87997,9.02977,3274665.8315582,0
+CTAS.US,D,20060130,000000,9.07212,9.19028,9.02316,9.08505,4711820.8556523,0
+CTAS.US,D,20060131,000000,9.04657,9.10162,8.96037,9.00274,4556976.2155214,0
+CTAS.US,D,20060201,000000,8.91747,9.06363,8.87343,8.92623,4677378.9993922,0
+CTAS.US,D,20060202,000000,8.88803,8.92623,8.74022,8.83325,3438289.2853136,0
+CTAS.US,D,20060203,000000,8.53978,8.64087,8.52026,8.57751,6244557.3687805,0
+CTAS.US,D,20060206,000000,8.54584,8.57089,8.49079,8.54197,3835015.2879334,0
+CTAS.US,D,20060207,000000,8.51812,8.56339,8.47377,8.53319,2959503.1375634,0
+CTAS.US,D,20060208,000000,8.53319,8.56339,8.41041,8.54801,5636425.3800617,0
+CTAS.US,D,20060209,000000,8.52444,8.62622,8.45528,8.55874,6521147.4831727,0
+CTAS.US,D,20060210,000000,8.58602,8.59185,8.4533,8.56339,4748685.303137,0
+CTAS.US,D,20060213,000000,8.58193,8.6389,8.5098,8.53319,4107979.727662,0
+CTAS.US,D,20060214,000000,8.52221,8.56952,8.49279,8.54584,4609373.9894523,0
+CTAS.US,D,20060215,000000,8.53076,8.63208,8.47619,8.62426,2985084.0584622,0
+CTAS.US,D,20060216,000000,8.6535,8.71463,8.55655,8.66223,2566534.2043854,0
+CTAS.US,D,20060217,000000,8.61108,8.66468,8.57996,8.58602,3113723.6524973,0
+CTAS.US,D,20060221,000000,8.60701,8.62426,8.4533,8.51173,3256594.9434562,0
+CTAS.US,D,20060222,000000,8.53534,8.73218,8.52026,8.64329,2627739.5345487,0
+CTAS.US,D,20060223,000000,8.63208,8.69949,8.58193,8.60064,1949167.6264049,0
+CTAS.US,D,20060224,000000,8.6535,8.69949,8.59383,8.69734,1774227.7973691,0
+CTAS.US,D,20060227,000000,8.69734,8.82035,8.67738,8.74241,2615992.020152,0
+CTAS.US,D,20060228,000000,8.68149,8.75946,8.55874,8.68342,3407078.9193824,0
+CTAS.US,D,20060301,000000,8.66665,8.71876,8.58602,8.67958,2383152.2608443,0
+CTAS.US,D,20060302,000000,8.58193,8.7765,8.58193,8.69949,2939535.2373498,0
+CTAS.US,D,20060303,000000,8.63421,8.81398,8.58994,8.70852,3190154.3525952,0
+CTAS.US,D,20060306,000000,8.68149,8.83103,8.66468,8.75946,5467755.5456024,0
+CTAS.US,D,20060307,000000,8.7765,8.95815,8.7765,8.87804,4486006.6108963,0
+CTAS.US,D,20060308,000000,8.91314,8.9711,8.84176,8.92166,4327121.5813327,0
+CTAS.US,D,20060309,000000,8.93671,8.98131,8.83565,8.87585,2605082.1474669,0
+CTAS.US,D,20060310,000000,8.82442,8.99371,8.79083,8.91116,3173130.5166328,0
+CTAS.US,D,20060313,000000,8.95593,9.06798,8.90287,9.01103,2932912.1193065,0
+CTAS.US,D,20060314,000000,9.00274,9.22435,8.98712,9.20558,4813623.0662212,0
+CTAS.US,D,20060315,000000,9.21561,9.29793,9.15424,9.28988,2939481.8582211,0
+CTAS.US,D,20060316,000000,9.2687,9.36123,9.21337,9.24311,3840139.6842868,0
+CTAS.US,D,20060317,000000,9.06608,9.06798,8.80743,8.91116,11360877.049406,0
+CTAS.US,D,20060320,000000,8.88416,8.94742,8.85245,8.87997,3915309.8157306,0
+CTAS.US,D,20060321,000000,8.92386,9.01685,8.82663,8.84176,3738378.5345862,0
+CTAS.US,D,20060322,000000,8.83103,8.90727,8.7765,8.88241,2886743.279084,0
+CTAS.US,D,20060323,000000,8.83325,8.89898,8.77892,8.86923,2831869.5347997,0
+CTAS.US,D,20060324,000000,9.15008,9.15008,8.99151,9.03805,5721491.1807456,0
+CTAS.US,D,20060327,000000,9.04873,9.08676,8.94528,9.00883,2453427.9367966,0
+CTAS.US,D,20060328,000000,9.02515,9.03608,8.86709,8.92841,4508138.4188646,0
+CTAS.US,D,20060329,000000,8.91507,9.08285,8.87585,9.02515,3542637.2697119,0
+CTAS.US,D,20060330,000000,8.98957,9.13715,8.98957,9.07462,3330927.4331882,0
+CTAS.US,D,20060331,000000,9.04442,9.11624,8.93671,9.00664,3508950.9334272,0
+CTAS.US,D,20060403,000000,9.04657,9.09942,8.92166,8.93212,3780088.1645204,0
+CTAS.US,D,20060404,000000,8.94086,9.01685,8.92166,8.97909,3188840.4048123,0
+CTAS.US,D,20060405,000000,8.95134,9.01268,8.87585,8.92386,2512177.8270406,0
+CTAS.US,D,20060406,000000,8.87585,8.9431,8.83565,8.90918,2528848.5395364,0
+CTAS.US,D,20060407,000000,8.90918,9.05315,8.85464,8.87585,2569420.783421,0
+CTAS.US,D,20060410,000000,8.85464,8.90063,8.78916,8.89898,2225162.3582081,0
+CTAS.US,D,20060411,000000,8.9304,8.9304,8.78745,8.86486,2462227.2808554,0
+CTAS.US,D,20060412,000000,8.83325,8.88803,8.79914,8.86709,2613355.9124125,0
+CTAS.US,D,20060413,000000,8.88662,8.94528,8.7682,8.78745,3616591.9994564,0
+CTAS.US,D,20060417,000000,8.75117,8.84563,8.68565,8.73602,3152887.5086021,0
+CTAS.US,D,20060418,000000,8.72098,8.9304,8.72098,8.87804,4804322.77957,0
+CTAS.US,D,20060419,000000,8.86486,9.00883,8.86486,8.99569,4884958.1125734,0
+CTAS.US,D,20060420,000000,8.95593,9.01685,8.91507,8.92166,3292970.7666091,0
+CTAS.US,D,20060421,000000,9.0003,9.0003,8.77211,8.8437,5940271.6987763,0
+CTAS.US,D,20060424,000000,8.79083,8.87343,8.74022,8.84176,2731200.6041935,0
+CTAS.US,D,20060425,000000,8.80108,8.87143,8.68565,8.70172,6235819.6160237,0
+CTAS.US,D,20060426,000000,8.68786,8.87585,8.67738,8.80545,4900204.0129421,0
+CTAS.US,D,20060427,000000,8.79499,8.92841,8.76141,8.87585,3881935.5420443,0
+CTAS.US,D,20060428,000000,8.93863,8.93863,8.83737,8.87143,2794853.1621025,0
+CTAS.US,D,20060501,000000,8.83565,9.03389,8.69949,8.74676,5663956.6922006,0
+CTAS.US,D,20060502,000000,8.74241,8.86923,8.71463,8.81176,2712374.1961163,0
+CTAS.US,D,20060503,000000,8.78059,8.83103,8.74895,8.80325,1864615.0865738,0
+CTAS.US,D,20060504,000000,8.78916,8.95353,8.78059,8.87143,1815087.4673312,0
+CTAS.US,D,20060505,000000,8.93212,8.96037,8.84812,8.87804,1552326.6533542,0
+CTAS.US,D,20060508,000000,8.82252,8.94086,8.82252,8.87343,1254852.981387,0
+CTAS.US,D,20060509,000000,8.84563,8.94086,8.83957,8.92166,1729943.6509977,0
+CTAS.US,D,20060510,000000,8.88662,8.99151,8.84176,8.92166,2445979.4953022,0
+CTAS.US,D,20060511,000000,8.87343,8.92166,8.83325,8.8437,2650819.8485732,0
+CTAS.US,D,20060512,000000,8.82035,8.91314,8.77426,8.7765,3085338.2742993,0
+CTAS.US,D,20060515,000000,8.77892,8.82886,8.71636,8.74895,3630823.6963802,0
+CTAS.US,D,20060516,000000,8.70613,8.81591,8.63665,8.6929,4451310.1772532,0
+CTAS.US,D,20060517,000000,8.6389,8.74431,8.61108,8.61308,3359969.7852777,0
+CTAS.US,D,20060518,000000,8.63665,8.75724,8.58602,8.62622,2873612.0134284,0
+CTAS.US,D,20060519,000000,8.51812,8.77892,8.51812,8.70852,6562438.2922511,0
+CTAS.US,D,20060522,000000,8.65133,8.7638,8.60064,8.67269,5461629.2640644,0
+CTAS.US,D,20060523,000000,8.68978,8.68978,8.49279,8.49279,3851180.9517502,0
+CTAS.US,D,20060524,000000,8.4465,8.68786,8.43162,8.65133,5501552.7462314,0
+CTAS.US,D,20060525,000000,8.67738,8.68786,8.55438,8.66223,2992774.7590791,0
+CTAS.US,D,20060526,000000,8.67079,8.88416,8.63421,8.72777,6029611.9358411,0
+CTAS.US,D,20060530,000000,8.72777,8.98131,8.72777,8.8437,8522540.4278622,0
+CTAS.US,D,20060531,000000,8.81398,9.02733,8.77041,8.95134,7419485.3701839,0
+CTAS.US,D,20060601,000000,8.94086,9.04873,8.91942,8.98957,5288504.3254041,0
+CTAS.US,D,20060602,000000,9.05315,9.05315,8.82035,8.91116,4375162.7971463,0
+CTAS.US,D,20060605,000000,8.87997,8.92841,8.79083,8.80325,2963186.2974424,0
+CTAS.US,D,20060606,000000,8.79277,8.85883,8.72777,8.79914,7662192.0561245,0
+CTAS.US,D,20060607,000000,8.82663,8.93863,8.75946,8.81813,3493093.226122,0
+CTAS.US,D,20060608,000000,8.7638,8.79277,8.61308,8.75117,5471110.2185362,0
+CTAS.US,D,20060609,000000,8.79083,8.80743,8.6749,8.71072,3595897.3218754,0
+CTAS.US,D,20060612,000000,8.75502,8.77211,8.68342,8.68978,3672171.9906741,0
+CTAS.US,D,20060613,000000,8.71264,8.75946,8.65133,8.66033,4446013.3252533,0
+CTAS.US,D,20060614,000000,8.63421,8.67738,8.52882,8.58994,4704778.9167531,0
+CTAS.US,D,20060615,000000,8.63208,8.6749,8.55024,8.64521,4252000.7229307,0
+CTAS.US,D,20060616,000000,8.60258,8.66665,8.56558,8.57751,5362647.9351427,0
+CTAS.US,D,20060619,000000,8.57531,8.61108,8.46554,8.5098,3442879.8903802,0
+CTAS.US,D,20060620,000000,8.52882,8.56119,8.44889,8.4533,2779804.3539013,0
+CTAS.US,D,20060621,000000,8.48664,8.61551,8.47619,8.53076,2688891.4855834,0
+CTAS.US,D,20060622,000000,8.4974,8.55655,8.3432,8.38778,6096315.3162589,0
+CTAS.US,D,20060623,000000,8.3454,8.49496,8.3454,8.39167,3003963.8456681,0
+CTAS.US,D,20060626,000000,8.37443,8.46329,8.37243,8.42968,1691654.3913859,0
+CTAS.US,D,20060627,000000,8.41041,8.4465,8.27086,8.27086,3013038.2975439,0
+CTAS.US,D,20060628,000000,8.30086,8.38096,8.25823,8.36175,2306832.4250905,0
+CTAS.US,D,20060629,000000,8.4358,8.52026,8.36175,8.46157,4721486.5840306,0
+CTAS.US,D,20060630,000000,8.48058,8.52444,8.39339,8.40191,2966844.8208005,0
+CTAS.US,D,20060703,000000,8.44889,8.47814,8.33714,8.35784,1814290.8864878,0
+CTAS.US,D,20060705,000000,8.29602,8.35977,8.12138,8.22242,5508352.426008,0
+CTAS.US,D,20060706,000000,8.20149,8.23338,8.15253,8.18006,4426993.9310957,0
+CTAS.US,D,20060707,000000,8.18006,8.18006,8.0527,8.06828,3539446.8402515,0
+CTAS.US,D,20060710,000000,8.09992,8.22927,8.0527,8.13376,2796713.2194328,0
+CTAS.US,D,20060711,000000,8.1087,8.21854,8.08555,8.18904,5756902.0734953,0
+CTAS.US,D,20060712,000000,8.21172,8.21172,7.79182,7.86978,8288029.491218,0
+CTAS.US,D,20060713,000000,7.85494,7.92046,7.77061,7.83959,5811903.1064711,0
+CTAS.US,D,20060714,000000,7.77678,7.8464,7.61797,7.75115,12612182.371779,0
+CTAS.US,D,20060717,000000,7.70633,7.78557,7.58215,7.62456,8864700.642709,0
+CTAS.US,D,20060718,000000,7.62672,7.73386,7.44724,7.55708,5586298.2721435,0
+CTAS.US,D,20060719,000000,7.57412,7.69829,7.55708,7.64135,6735969.7335071,0
+CTAS.US,D,20060720,000000,7.62016,7.62016,7.37492,7.41972,6018771.8666323,0
+CTAS.US,D,20060721,000000,7.36372,7.49958,7.35568,7.45114,5217000.929492,0
+CTAS.US,D,20060724,000000,7.45967,7.62016,7.45114,7.60531,4407707.6412948,0
+CTAS.US,D,20060725,000000,7.58626,7.62016,7.54464,7.60092,2822466.5959781,0
+CTAS.US,D,20060726,000000,7.54634,7.58824,7.47213,7.49082,4693684.2701613,0
+CTAS.US,D,20060727,000000,7.55462,7.65377,7.48061,7.55708,5787389.7681458,0
+CTAS.US,D,20060728,000000,7.62672,7.64791,7.51033,7.59046,3994195.9557478,0
+CTAS.US,D,20060731,000000,7.54879,7.55292,7.40655,7.45967,4830864.5247849,0
+CTAS.US,D,20060801,000000,7.40655,7.45746,7.30575,7.37952,4465858.0428627,0
+CTAS.US,D,20060802,000000,7.37278,7.50397,7.34762,7.42386,3213230.5605329,0
+CTAS.US,D,20060803,000000,7.38296,7.57412,7.37053,7.52565,3221951.888942,0
+CTAS.US,D,20060804,000000,7.58626,7.60286,7.37278,7.45967,3054871.1100828,0
+CTAS.US,D,20060807,000000,7.48061,7.54003,7.38755,7.45114,3809943.5218005,0
+CTAS.US,D,20060808,000000,7.49521,7.51885,7.39853,7.45967,3063732.0454439,0
+CTAS.US,D,20060809,000000,7.50397,7.60723,7.41074,7.42603,5466478.5526009,0
+CTAS.US,D,20060810,000000,7.42823,7.56975,7.39414,7.52565,3127261.4207482,0
+CTAS.US,D,20060811,000000,7.48475,7.51226,7.39174,7.50397,3557821.5787783,0
+CTAS.US,D,20060814,000000,7.53808,7.64572,7.53808,7.56558,4509965.6275007,0
+CTAS.US,D,20060815,000000,7.64326,7.64326,7.52128,7.6116,3636736.4614034,0
+CTAS.US,D,20060816,000000,7.65033,7.65033,7.55462,7.62456,4061445.4457126,0
+CTAS.US,D,20060817,000000,7.63451,7.88702,7.61797,7.8635,6577881.284787,0
+CTAS.US,D,20060818,000000,7.88489,7.88489,7.74506,7.79182,3726290.2149833,0
+CTAS.US,D,20060821,000000,7.74261,7.82499,7.70633,7.71736,2039743.7956034,0
+CTAS.US,D,20060822,000000,7.68616,7.82911,7.67127,7.7217,2578774.4492007,0
+CTAS.US,D,20060823,000000,7.74506,7.80625,7.69227,7.72412,2546496.5006958,0
+CTAS.US,D,20060824,000000,7.7877,7.79746,7.63304,7.6942,1641063.2956565,0
+CTAS.US,D,20060825,000000,7.66954,7.72784,7.61381,7.63695,1799344.730457,0
+CTAS.US,D,20060828,000000,7.60531,7.81648,7.60286,7.80403,3266909.4335521,0
+CTAS.US,D,20060829,000000,7.81648,7.89534,7.77678,7.88024,2804896.6504683,0
+CTAS.US,D,20060830,000000,7.85688,7.91191,7.75115,7.77678,2363233.6336725,0
+CTAS.US,D,20060831,000000,7.79599,7.88489,7.73004,7.82499,2275901.2730631,0
+CTAS.US,D,20060901,000000,7.87198,8.1109,7.83739,8.03613,5124946.5690378,0
+CTAS.US,D,20060905,000000,8.06219,8.07049,7.93234,8.01126,4751670.4282561,0
+CTAS.US,D,20060906,000000,7.97964,7.97964,7.85052,7.9012,3400587.1961173,0
+CTAS.US,D,20060907,000000,7.90974,8.00717,7.81865,7.89753,3083884.7195644,0
+CTAS.US,D,20060908,000000,7.89122,7.96451,7.86782,7.9307,2220612.8140098,0
+CTAS.US,D,20060911,000000,7.84423,8.13571,7.82716,8.04729,3934715.1820496,0
+CTAS.US,D,20060912,000000,8.00519,8.1484,7.93234,8.12767,4283888.5931877,0
+CTAS.US,D,20060913,000000,8.1109,8.17568,8.03853,8.16106,2353444.7226897,0
+CTAS.US,D,20060914,000000,8.09578,8.16106,7.84857,8.04314,4895609.3017889,0
+CTAS.US,D,20060915,000000,8.09165,8.23755,8.06828,8.07195,8757285.4114548,0
+CTAS.US,D,20060918,000000,8.12138,8.16326,8.03005,8.08337,3072609.4051523,0
+CTAS.US,D,20060919,000000,8.07651,8.32619,8.03176,8.27935,6627835.9370598,0
+CTAS.US,D,20060920,000000,8.26697,8.51812,8.26697,8.39339,5381613.9501715,0
+CTAS.US,D,20060921,000000,8.38096,8.60258,8.31934,8.53733,8015253.9314829,0
+CTAS.US,D,20060922,000000,8.53733,8.53733,8.39753,8.44064,3808296.980985,0
+CTAS.US,D,20060925,000000,8.50544,8.58405,8.3325,8.51637,4057598.0423607,0
+CTAS.US,D,20060926,000000,8.46985,8.63208,8.42553,8.59601,5066102.2387966,0
+CTAS.US,D,20060927,000000,8.5439,8.66033,8.5439,8.6389,3488248.0436725,0
+CTAS.US,D,20060928,000000,8.66468,8.71636,8.59601,8.67738,3531403.0161679,0
+CTAS.US,D,20060929,000000,8.67738,8.6929,8.57751,8.62842,2651029.2590011,0
+CTAS.US,D,20061002,000000,8.64961,8.71636,8.50324,8.55655,5427647.2895289,0
+CTAS.US,D,20061003,000000,8.57531,8.64521,8.50102,8.53319,2673813.9347743,0
+CTAS.US,D,20061004,000000,8.50544,8.77041,8.44064,8.73799,4525429.1504709,0
+CTAS.US,D,20061005,000000,8.68786,8.78745,8.63665,8.7682,2552787.0257066,0
+CTAS.US,D,20061006,000000,8.75946,8.79083,8.68149,8.75724,2350537.61322,0
+CTAS.US,D,20061009,000000,8.64329,8.75502,8.60064,8.67958,2410199.0547384,0
+CTAS.US,D,20061010,000000,8.6535,8.73388,8.61308,8.67269,2556059.5769034,0
+CTAS.US,D,20061011,000000,8.66885,8.6929,8.53978,8.62426,2899808.8473505,0
+CTAS.US,D,20061012,000000,8.63208,8.7765,8.63208,8.7682,2304869.7155898,0
+CTAS.US,D,20061013,000000,8.79083,8.85245,8.71264,8.78916,3701226.661024,0
+CTAS.US,D,20061016,000000,8.74431,8.87585,8.74431,8.85464,3076341.8380731,0
+CTAS.US,D,20061017,000000,8.85052,8.85052,8.76141,8.78059,2475342.1221637,0
+CTAS.US,D,20061018,000000,8.87585,8.88416,8.68342,8.78916,3595909.6401358,0
+CTAS.US,D,20061019,000000,8.75117,8.84812,8.67958,8.7638,2426056.7620436,0
+CTAS.US,D,20061020,000000,8.77041,8.7765,8.61551,8.72777,4817630.6069592,0
+CTAS.US,D,20061023,000000,8.67738,8.76577,8.63665,8.72338,3987765.8237851,0
+CTAS.US,D,20061024,000000,8.71072,8.75502,8.58602,8.68342,5759534.0751484,0
+CTAS.US,D,20061025,000000,8.63665,8.71876,8.57089,8.70613,4764551.2226154,0
+CTAS.US,D,20061026,000000,8.68342,8.75946,8.60701,8.74241,2608256.1525801,0
+CTAS.US,D,20061027,000000,8.74676,8.77041,8.6389,8.69515,2963551.7391695,0
+CTAS.US,D,20061030,000000,8.70613,8.85245,8.69515,8.81398,3793445.2649511,0
+CTAS.US,D,20061031,000000,8.82252,8.84812,8.66223,8.74895,2780494.1764873,0
+CTAS.US,D,20061101,000000,8.76141,8.80962,8.60504,8.65592,3206344.652933,0
+CTAS.US,D,20061102,000000,8.66033,8.78307,8.63015,8.71264,3664349.8952789,0
+CTAS.US,D,20061103,000000,8.77426,8.77892,8.57751,8.63665,3671794.2306865,0
+CTAS.US,D,20061106,000000,8.67738,8.83957,8.58994,8.73388,3016039.8470105,0
+CTAS.US,D,20061107,000000,8.6929,8.83325,8.63208,8.74676,2255929.2667626,0
+CTAS.US,D,20061108,000000,8.68342,8.86923,8.68342,8.81398,2802424.7862017,0
+CTAS.US,D,20061109,000000,8.81176,8.81176,8.70613,8.77426,2868134.4936084,0
+CTAS.US,D,20061110,000000,8.79696,8.97686,8.79696,8.96861,4443307.4140383,0
+CTAS.US,D,20061113,000000,8.94528,9.08676,8.89898,9.05093,2894848.6944699,0
+CTAS.US,D,20061114,000000,9.00883,9.11208,8.96861,9.10162,3340400.1754858,0
+CTAS.US,D,20061115,000000,9.11208,9.24117,9.08871,9.17788,3380307.2333053,0
+CTAS.US,D,20061116,000000,9.24117,9.26211,9.13935,9.21992,1919410.8152086,0
+CTAS.US,D,20061117,000000,9.18811,9.26211,9.15008,9.18611,2883971.6704794,0
+CTAS.US,D,20061120,000000,9.19884,9.21119,9.06363,9.11864,3034640.4203125,0
+CTAS.US,D,20061121,000000,9.08676,9.13715,9.04657,9.11038,2661635.2812614,0
+CTAS.US,D,20061122,000000,9.0804,9.13084,8.96451,9.03146,4096026.9089242,0
+CTAS.US,D,20061124,000000,8.95353,8.99371,8.9431,8.96235,1150656.9222011,0
+CTAS.US,D,20061127,000000,8.9711,8.97909,8.78059,8.91507,4398156.883347,0
+CTAS.US,D,20061128,000000,8.87585,8.96666,8.85686,8.89659,2387139.2711481,0
+CTAS.US,D,20061129,000000,8.89659,8.9981,8.87343,8.9728,2640254.8871811,0
+CTAS.US,D,20061130,000000,8.92623,8.95593,8.84176,8.91747,3327732.897641,0
+CTAS.US,D,20061201,000000,8.91942,8.98957,8.79696,8.9304,3505666.0639699,0
+CTAS.US,D,20061204,000000,8.98957,9.10162,8.92166,9.01268,3823505.9265724,0
+CTAS.US,D,20061205,000000,9.01268,9.03805,8.94964,8.98712,2006225.8088784,0
+CTAS.US,D,20061206,000000,8.95134,9.01685,8.92166,8.98957,2210975.8282394,0
+CTAS.US,D,20061207,000000,9.02128,9.03608,8.8904,8.96235,2441581.8763162,0
+CTAS.US,D,20061208,000000,8.97496,9.13084,8.92841,9.01489,2657122.6918444,0
+CTAS.US,D,20061211,000000,8.95815,9.06798,8.93863,9.00664,2470677.6075343,0
+CTAS.US,D,20061212,000000,8.9711,8.99151,8.86486,8.93457,2865120.6258812,0
+CTAS.US,D,20061213,000000,8.95593,8.96861,8.8437,8.88803,2823513.6481176,0
+CTAS.US,D,20061214,000000,8.8904,9.11208,8.85464,9.00883,4241912.0676108,0
+CTAS.US,D,20061215,000000,9.03805,9.13715,8.98131,9.02977,5973260.0003011,0
+CTAS.US,D,20061218,000000,9.03146,9.07653,8.87143,8.91747,2429723.4975753,0
+CTAS.US,D,20061219,000000,8.83565,8.90727,8.77892,8.85052,4392683.4696141,0
+CTAS.US,D,20061220,000000,8.62426,8.74895,8.13138,8.4993,16859920.976589,0
+CTAS.US,D,20061221,000000,8.53076,8.58994,8.4718,8.47619,9024061.9783435,0
+CTAS.US,D,20061222,000000,8.44262,8.50102,8.37443,8.41677,4512905.5856648,0
+CTAS.US,D,20061226,000000,8.38316,8.46329,8.35105,8.39537,2925406.1925965,0
+CTAS.US,D,20061227,000000,8.49279,8.52882,8.34737,8.46766,3550143.1964219,0
+CTAS.US,D,20061228,000000,8.42751,8.46985,8.39948,8.4358,2389352.4519449,0
+CTAS.US,D,20061229,000000,8.41041,8.51637,8.39167,8.39167,2749657.4644568,0
+CTAS.US,D,20070103,000000,8.41041,8.72537,8.38316,8.5439,8662106.3189295,0
+CTAS.US,D,20070104,000000,8.54584,8.61551,8.4465,8.55243,3752852.4906325,0
+CTAS.US,D,20070105,000000,8.5439,8.59383,8.43823,8.51395,5391809.3637496,0
+CTAS.US,D,20070108,000000,8.48228,8.56339,8.4533,8.52221,3475453.4771363,0
+CTAS.US,D,20070109,000000,8.5266,8.57751,8.44453,8.50787,3749284.3011845,0
+CTAS.US,D,20070110,000000,8.44889,8.53076,8.41873,8.48451,4578672.7782874,0
+CTAS.US,D,20070111,000000,8.5266,8.61747,8.46985,8.55655,3492822.2243918,0
+CTAS.US,D,20070112,000000,8.55655,8.64521,8.51173,8.59601,4371939.518991,0
+CTAS.US,D,20070116,000000,8.63015,8.66885,8.57531,8.66223,3071652.6869228,0
+CTAS.US,D,20070117,000000,8.66223,8.72999,8.62842,8.63015,3725489.5280531,0
+CTAS.US,D,20070118,000000,8.64521,8.74895,8.57996,8.60064,3251667.6392702,0
+CTAS.US,D,20070119,000000,8.54801,8.64763,8.51812,8.62181,4567606.874303,0
+CTAS.US,D,20070122,000000,8.60701,8.66885,8.54584,8.63208,3171713.9166793,0
+CTAS.US,D,20070123,000000,8.61551,8.6929,8.57751,8.60064,2510958.3192545,0
+CTAS.US,D,20070124,000000,8.66665,8.88662,8.66665,8.80545,6252120.7807059,0
+CTAS.US,D,20070125,000000,8.74022,8.75286,8.63665,8.68342,3869210.778984,0
+CTAS.US,D,20070126,000000,8.69126,8.70415,8.59383,8.65813,2546714.1232974,0
+CTAS.US,D,20070129,000000,8.61747,8.81813,8.60701,8.74895,6013282.0285514,0
+CTAS.US,D,20070130,000000,8.74895,8.76141,8.60064,8.64087,3665343.5682897,0
+CTAS.US,D,20070131,000000,8.64329,8.71072,8.56703,8.69515,3715433.7214269,0
+CTAS.US,D,20070201,000000,8.69949,8.84812,8.64763,8.75117,4554430.4416918,0
+CTAS.US,D,20070202,000000,8.68565,8.73388,8.60504,8.70852,4106119.6703321,0
+CTAS.US,D,20070205,000000,8.72999,8.79083,8.68565,8.77211,3732001.7817522,0
+CTAS.US,D,20070206,000000,8.80545,8.81398,8.66223,8.79499,3967132.7375064,0
+CTAS.US,D,20070207,000000,8.82035,8.91507,8.74022,8.91314,4993744.7768258,0
+CTAS.US,D,20070208,000000,8.90509,8.91507,8.81813,8.87143,3782564.1348738,0
+CTAS.US,D,20070209,000000,8.89214,8.89464,8.78527,8.82035,4280969.1654579,0
+CTAS.US,D,20070212,000000,8.78745,8.86923,8.72537,8.85686,3764131.9111315,0
+CTAS.US,D,20070213,000000,8.85686,8.89464,8.80743,8.86923,3844331.9989317,0
+CTAS.US,D,20070214,000000,8.89464,9.0003,8.87804,8.95353,3185970.250124,0
+CTAS.US,D,20070215,000000,8.9431,8.9711,8.86075,8.94742,2693978.9271554,0
+CTAS.US,D,20070216,000000,8.93671,8.98131,8.90063,8.95815,3133358.9596783,0
+CTAS.US,D,20070220,000000,8.91116,9.05775,8.86075,9.04657,2870676.1613509,0
+CTAS.US,D,20070221,000000,9.04657,9.06363,8.92841,8.97496,1899516.8245577,0
+CTAS.US,D,20070222,000000,8.97686,9.02128,8.92623,9.00883,2070354.6728588,0
+CTAS.US,D,20070223,000000,9.02733,9.02733,8.93212,8.93863,2355883.7382618,0
+CTAS.US,D,20070226,000000,8.95353,9.01268,8.83325,8.89214,2566501.3556908,0
+CTAS.US,D,20070227,000000,8.84563,8.88241,8.62622,8.62622,5340364.2019616,0
+CTAS.US,D,20070228,000000,8.61108,8.72098,8.48664,8.53319,6157561.7072904,0
+CTAS.US,D,20070301,000000,8.42092,8.53319,8.30665,8.39339,8372820.184085,0
+CTAS.US,D,20070302,000000,8.38096,8.38096,8.2879,8.31545,5745873.1242927,0
+CTAS.US,D,20070305,000000,8.30665,8.41677,8.21022,8.21172,7631449.7840906,0
+CTAS.US,D,20070306,000000,8.21394,8.2775,8.12547,8.23338,4468871.9105896,0
+CTAS.US,D,20070307,000000,8.2775,8.45743,8.19273,8.379,5576464.1942057,0
+CTAS.US,D,20070308,000000,8.41041,8.4993,8.38316,8.44262,5822406.4765611,0
+CTAS.US,D,20070309,000000,8.50102,8.53076,8.37048,8.45743,6182013.4543131,0
+CTAS.US,D,20070312,000000,8.40848,8.51812,8.36392,8.49279,2480220.1533078,0
+CTAS.US,D,20070313,000000,8.43823,8.48664,8.37443,8.38096,5880766.2885569,0
+CTAS.US,D,20070314,000000,8.3454,8.51812,8.19124,8.47377,7299020.995011,0
+CTAS.US,D,20070315,000000,8.4533,8.47814,8.35346,8.39537,5815532.8872217,0
+CTAS.US,D,20070316,000000,8.39537,8.41873,8.30086,8.38316,6509966.6087573,0
+CTAS.US,D,20070319,000000,8.41677,8.51395,8.39339,8.46157,3143611.858472,0
+CTAS.US,D,20070320,000000,8.46157,8.59185,8.45743,8.56119,5000055.8322704,0
+CTAS.US,D,20070321,000000,7.94528,8.11474,7.68397,7.85688,36097504.375942,0
+CTAS.US,D,20070322,000000,7.84176,7.91191,7.82716,7.889,13403499.211871,0
+CTAS.US,D,20070323,000000,7.92851,8.02391,7.8761,7.88702,6346593.626298,0
+CTAS.US,D,20070326,000000,7.89926,7.91383,7.76632,7.82911,7680345.0659626,0
+CTAS.US,D,20070327,000000,7.82911,7.85249,7.76632,7.7877,6856093.303474,0
+CTAS.US,D,20070328,000000,7.77061,7.79746,7.61797,7.65622,8476047.206781,0
+CTAS.US,D,20070329,000000,7.65836,7.68616,7.6116,7.63695,7433347.519294,0
+CTAS.US,D,20070330,000000,7.67327,7.70443,7.57604,7.62895,9835116.7777875,0
+CTAS.US,D,20070402,000000,7.65836,7.66079,7.53124,7.61381,7848284.0169676,0
+CTAS.US,D,20070403,000000,7.64572,7.6942,7.58626,7.59678,10629640.471688,0
+CTAS.US,D,20070404,000000,7.61604,7.62456,7.51885,7.60531,8457089.4039254,0
+CTAS.US,D,20070405,000000,7.62456,7.73386,7.62456,7.69615,7230905.1207265,0
+CTAS.US,D,20070409,000000,7.67523,7.75115,7.62456,7.72584,11171438.627803,0
+CTAS.US,D,20070410,000000,7.75532,7.88273,7.73829,7.87421,8633848.2294227,0
+CTAS.US,D,20070411,000000,7.84857,7.86564,7.77061,7.84176,6343546.9098761,0
+CTAS.US,D,20070412,000000,7.82911,7.89926,7.81475,7.88489,6220549.079134,0
+CTAS.US,D,20070413,000000,7.87421,7.87421,7.81865,7.83959,3887277.5609992,0
+CTAS.US,D,20070416,000000,7.861,7.94528,7.85688,7.94093,4195431.1647899,0
+CTAS.US,D,20070417,000000,7.93482,8.01956,7.92382,7.97742,4167017.0439836,0
+CTAS.US,D,20070418,000000,7.97742,8.01126,7.89534,7.97546,4726541.1769075,0
+CTAS.US,D,20070419,000000,7.92382,7.95159,7.889,7.93701,5094413.7074319,0
+CTAS.US,D,20070420,000000,8.05974,8.07049,7.94093,7.98181,5982383.7252189,0
+CTAS.US,D,20070423,000000,7.98403,8.06219,7.92382,7.96916,3248555.2254594,0
+CTAS.US,D,20070424,000000,7.94991,7.98812,7.91191,7.97546,3879525.2690799,0
+CTAS.US,D,20070425,000000,7.9986,8.08555,7.96451,8.06653,3805122.9758719,0
+CTAS.US,D,20070426,000000,8.0551,8.06219,7.889,7.9986,2800983.5497273,0
+CTAS.US,D,20070427,000000,7.95403,8.02178,7.9307,7.97742,2438912.9198821,0
+CTAS.US,D,20070430,000000,8.01323,8.01323,7.89341,7.91827,3896499.8320006,0
+CTAS.US,D,20070501,000000,7.92382,8.05755,7.91627,8.01323,4510400.8727038,0
+CTAS.US,D,20070502,000000,8.01323,8.1087,7.98181,8.06828,3620657.0254098,0
+CTAS.US,D,20070503,000000,8.07195,8.08772,7.99251,8.03005,3168227.8489677,0
+CTAS.US,D,20070504,000000,8.07651,8.098,7.9986,8.0551,5092943.7283499,0
+CTAS.US,D,20070507,000000,8.09335,8.18445,8.0551,8.16326,3087625.364659,0
+CTAS.US,D,20070508,000000,8.12547,8.14422,8.04729,8.06828,3203051.571302,0
+CTAS.US,D,20070509,000000,8.06411,8.1949,8.0527,8.15889,2996326.5241798,0
+CTAS.US,D,20070510,000000,8.15889,8.15889,8.01126,8.02391,4108784.5206794,0
+CTAS.US,D,20070511,000000,8.02563,8.05755,7.95403,8.03613,2219282.4418795,0
+CTAS.US,D,20070514,000000,8.0527,8.10237,7.97742,8.00324,1848535.6505803,0
+CTAS.US,D,20070515,000000,8.00519,8.07049,7.92382,7.94771,4873391.2659967,0
+CTAS.US,D,20070516,000000,7.94528,7.97742,7.91827,7.94305,5126067.5307398,0
+CTAS.US,D,20070517,000000,7.97742,7.97742,7.82054,7.82716,7125674.3276619,0
+CTAS.US,D,20070518,000000,7.86782,7.91627,7.84423,7.88702,8015516.7210394,0
+CTAS.US,D,20070521,000000,7.89341,7.96451,7.89341,7.91383,8837621.0001203,0
+CTAS.US,D,20070522,000000,7.8761,7.94771,7.86782,7.93234,5353166.980671,0
+CTAS.US,D,20070523,000000,7.94305,8.01565,7.89753,7.94528,4550899.2070251,0
+CTAS.US,D,20070524,000000,7.96696,7.9733,7.74506,7.85494,6584015.778499,0
+CTAS.US,D,20070525,000000,7.85052,7.90755,7.82716,7.85249,3323109.4438799,0
+CTAS.US,D,20070529,000000,7.87198,7.92382,7.82054,7.92236,3698845.1306675,0
+CTAS.US,D,20070530,000000,7.8761,8.03392,7.84423,8.03392,6381926.5033982,0
+CTAS.US,D,20070531,000000,8.03005,8.12547,7.97742,8.10676,5529162.0740198,0
+CTAS.US,D,20070601,000000,7.92625,8.14422,7.92625,8.13138,10657048.601222,0
+CTAS.US,D,20070604,000000,8.12942,8.46157,8.10237,8.45528,13702270.407274,0
+CTAS.US,D,20070605,000000,8.42968,8.42968,8.27935,8.35105,7604632.9310589,0
+CTAS.US,D,20070606,000000,8.34737,8.34737,8.15889,8.15889,5757567.2595603,0
+CTAS.US,D,20070607,000000,8.12942,8.15494,8.04078,8.04314,5324617.3590002,0
+CTAS.US,D,20070608,000000,8.04314,8.2351,7.97546,8.22242,7514668.5687964,0
+CTAS.US,D,20070611,000000,8.22463,8.25823,8.15253,8.22927,3140392.6864038,0
+CTAS.US,D,20070612,000000,8.17568,8.31763,8.1087,8.19273,5098860.5994595,0
+CTAS.US,D,20070613,000000,8.20805,8.33055,8.17788,8.33055,4795884.7711519,0
+CTAS.US,D,20070614,000000,8.33055,8.4358,8.28381,8.42968,5289539.0592834,0
+CTAS.US,D,20070615,000000,8.49496,8.56558,8.45528,8.52882,9807491.0256519,0
+CTAS.US,D,20070618,000000,8.4718,8.55874,8.45111,8.48664,3678922.3974089,0
+CTAS.US,D,20070619,000000,8.48451,8.4974,8.38778,8.47814,4360216.6411152,0
+CTAS.US,D,20070620,000000,8.52221,8.55243,8.4358,8.4465,3501075.4589033,0
+CTAS.US,D,20070621,000000,8.4533,8.49496,8.41873,8.46157,5551556.6715451,0
+CTAS.US,D,20070622,000000,8.4533,8.46985,8.3325,8.34957,7168463.8584302,0
+CTAS.US,D,20070625,000000,8.34957,8.37684,8.24168,8.2651,5384381.4526894,0
+CTAS.US,D,20070626,000000,8.2775,8.29038,8.14619,8.21854,6958236.3192493,0
+CTAS.US,D,20070627,000000,8.17399,8.39339,8.15253,8.38998,4829743.5630829,0
+CTAS.US,D,20070628,000000,8.38998,8.41873,8.34129,8.36852,4848298.9694299,0
+CTAS.US,D,20070629,000000,8.37048,8.37443,8.31545,8.3325,4612350.9023978,0
+CTAS.US,D,20070702,000000,8.38316,8.42312,8.34737,8.41041,4415751.4653779,0
+CTAS.US,D,20070703,000000,8.40848,8.44453,8.39167,8.41873,2099668.0266784,0
+CTAS.US,D,20070705,000000,8.42968,8.4718,8.38096,8.46985,3568554.8897301,0
+CTAS.US,D,20070706,000000,8.45528,8.53534,8.40848,8.50544,3440633.8608888,0
+CTAS.US,D,20070709,000000,8.49279,8.51812,8.45528,8.45937,2996782.2998171,0
+CTAS.US,D,20070710,000000,8.44889,8.5098,8.41041,8.45743,3830970.7924141,0
+CTAS.US,D,20070711,000000,8.42312,8.48907,8.38566,8.47814,2962307.5948626,0
+CTAS.US,D,20070712,000000,8.52882,8.59601,8.46157,8.59601,3786657.903435,0
+CTAS.US,D,20070713,000000,8.56703,8.67269,8.54197,8.64329,5048967.5384899,0
+CTAS.US,D,20070716,000000,8.64329,8.64329,8.54197,8.5439,3169599.2819661,0
+CTAS.US,D,20070717,000000,8.57531,8.62842,8.55655,8.56952,4566387.3665168,0
+CTAS.US,D,20070718,000000,8.58994,8.64763,8.52221,8.56703,5777641.9180316,0
+CTAS.US,D,20070719,000000,8.37684,8.56339,8.08555,8.10428,21119423.520143,0
+CTAS.US,D,20070720,000000,8.13571,8.19904,8.0527,8.13965,10794766.75322,0
+CTAS.US,D,20070723,000000,8.18445,8.30086,8.13965,8.18691,5082814.012161,0
+CTAS.US,D,20070724,000000,8.15494,8.31545,8.02391,8.07049,7779778.0644357,0
+CTAS.US,D,20070725,000000,8.05974,8.12547,8.01956,8.06411,4188643.8032732,0
+CTAS.US,D,20070726,000000,7.98597,7.9986,7.76632,7.88273,9134039.4077743,0
+CTAS.US,D,20070727,000000,7.92625,8.01126,7.79746,7.79746,9044062.7272519,0
+CTAS.US,D,20070730,000000,7.78557,7.82716,7.73004,7.74925,7057004.131657,0
+CTAS.US,D,20070731,000000,7.80839,7.87802,7.72584,7.72584,7869446.7884467,0
+CTAS.US,D,20070801,000000,7.7217,7.77061,7.6223,7.75532,7104195.3874979,0
+CTAS.US,D,20070802,000000,7.77061,7.82716,7.66954,7.77482,5199858.0170113,0
+CTAS.US,D,20070803,000000,7.78111,7.79599,7.60286,7.61381,7494195.6199038,0
+CTAS.US,D,20070806,000000,7.67523,7.90755,7.62895,7.90532,6810450.0423647,0
+CTAS.US,D,20070807,000000,7.8464,8.04514,7.82054,8.00717,6957965.3175192,0
+CTAS.US,D,20070808,000000,8.00933,8.20343,7.96451,8.11699,7941504.5060792,0
+CTAS.US,D,20070809,000000,8.1087,8.1087,7.91627,7.96039,8570125.8680381,0
+CTAS.US,D,20070810,000000,7.82911,7.9986,7.73004,7.94771,6603449.8874254,0
+CTAS.US,D,20070813,000000,7.96255,7.96255,7.67327,7.83959,5728672.7265968,0
+CTAS.US,D,20070814,000000,7.89122,7.97964,7.7217,7.7217,3446267.4120081,0
+CTAS.US,D,20070815,000000,7.73607,7.81475,7.61381,7.62895,3278500.9166496,0
+CTAS.US,D,20070816,000000,7.56753,7.6798,7.37727,7.52565,7631650.9823451,0
+CTAS.US,D,20070817,000000,7.55292,7.75754,7.36854,7.47427,8794544.043274,0
+CTAS.US,D,20070820,000000,7.46621,7.53124,7.333,7.47427,5655514.5776957,0
+CTAS.US,D,20070821,000000,7.41318,7.52565,7.39634,7.47619,3546357.3843723,0
+CTAS.US,D,20070822,000000,7.51422,7.59263,7.38755,7.56149,3472985.7189565,0
+CTAS.US,D,20070823,000000,7.57412,7.59263,7.44528,7.47427,3025446.8919189,0
+CTAS.US,D,20070824,000000,7.47013,7.55292,7.43676,7.55292,2536128.6314712,0
+CTAS.US,D,20070827,000000,7.50205,7.58824,7.50205,7.51885,1974842.9873007,0
+CTAS.US,D,20070828,000000,7.48281,7.55462,7.47013,7.47427,4871732.4069209,0
+CTAS.US,D,20070829,000000,7.50813,7.59678,7.41972,7.59263,2908004.5966464,0
+CTAS.US,D,20070830,000000,7.56753,7.71489,7.50397,7.67127,3623531.286185,0
+CTAS.US,D,20070831,000000,7.73386,7.7687,7.67738,7.74506,2954674.3794612,0
+CTAS.US,D,20070904,000000,7.75334,7.75532,7.66954,7.7195,3089505.9524233,0
+CTAS.US,D,20070905,000000,7.67127,7.71489,7.60723,7.63451,2860312.3982131,0
+CTAS.US,D,20070906,000000,7.6798,7.73004,7.65205,7.70443,2408293.8304531,0
+CTAS.US,D,20070907,000000,7.59483,7.6942,7.51226,7.53346,3080020.8918653,0
+CTAS.US,D,20070910,000000,7.58021,7.65377,7.52321,7.55292,2392046.0448999,0
+CTAS.US,D,20070911,000000,7.60531,7.70226,7.55076,7.69227,3014360.4575005,0
+CTAS.US,D,20070912,000000,7.64572,7.69227,7.62016,7.63695,2403374.7384409,0
+CTAS.US,D,20070913,000000,7.71489,7.7195,7.58626,7.61797,3295808.0726028,0
+CTAS.US,D,20070914,000000,7.58021,7.69829,7.56149,7.68616,3892525.1399573,0
+CTAS.US,D,20070917,000000,7.63917,7.68397,7.51033,7.5422,3228361.4904706,0
+CTAS.US,D,20070918,000000,7.57604,7.75334,7.53808,7.6798,5033873.563334,0
+CTAS.US,D,20070919,000000,7.6942,7.81475,7.68175,7.78557,5761517.3150831,0
+CTAS.US,D,20070920,000000,7.77892,7.78557,7.71489,7.7473,3517015.2879449,0
+CTAS.US,D,20070921,000000,7.78557,7.9307,7.74506,7.85052,9735728.9462697,0
+CTAS.US,D,20070924,000000,7.8464,7.86564,7.68397,7.69829,3715864.8605431,0
+CTAS.US,D,20070925,000000,7.66718,7.81865,7.66079,7.81232,4333215.0141765,0
+CTAS.US,D,20070926,000000,7.81232,7.88273,7.68831,7.86978,3546936.3426142,0
+CTAS.US,D,20070927,000000,7.91383,7.92046,7.823,7.91827,3700524.5201775,0
+CTAS.US,D,20070928,000000,7.92382,7.96255,7.79746,7.83959,6509839.3200657,0
+CTAS.US,D,20071001,000000,7.8761,8.11699,7.83128,8.03005,6839143.3770746,0
+CTAS.US,D,20071002,000000,8.01126,8.08972,7.94305,7.9711,4080846.7059448,0
+CTAS.US,D,20071003,000000,7.92382,7.98812,7.86978,7.86978,4873415.9025177,0
+CTAS.US,D,20071004,000000,7.861,7.889,7.82054,7.83128,4262426.0773716,0
+CTAS.US,D,20071005,000000,7.83739,7.91827,7.80839,7.89341,5414589.9334363,0
+CTAS.US,D,20071008,000000,7.87198,7.91827,7.81232,7.82716,5359740.8256724,0
+CTAS.US,D,20071009,000000,7.81056,7.861,7.80839,7.83548,7911743.5887962,0
+CTAS.US,D,20071010,000000,7.80403,7.88702,7.80403,7.81865,8923881.672069,0
+CTAS.US,D,20071011,000000,7.83548,7.8635,7.75991,7.76632,8210962.3476627,0
+CTAS.US,D,20071012,000000,7.81475,7.83548,7.76434,7.83128,5690510.7556762,0
+CTAS.US,D,20071015,000000,7.83128,7.89753,7.75334,7.823,4549412.8035959,0
+CTAS.US,D,20071016,000000,7.823,7.89341,7.80403,7.81475,5130773.1062375,0
+CTAS.US,D,20071017,000000,7.87802,7.9012,7.72584,7.82911,6488216.6668628,0
+CTAS.US,D,20071018,000000,7.82716,7.90755,7.79599,7.88273,6454719.2105722,0
+CTAS.US,D,20071019,000000,7.89753,7.94528,7.64326,7.64572,7870448.673631,0
+CTAS.US,D,20071022,000000,7.64572,7.7319,7.5422,7.70226,6566380.1355999,0
+CTAS.US,D,20071023,000000,7.60942,7.64135,7.50594,7.59678,5764617.4106335,0
+CTAS.US,D,20071024,000000,7.54879,7.61381,7.39634,7.46401,9113857.9910461,0
+CTAS.US,D,20071025,000000,7.46401,7.72584,7.44285,7.59678,7033106.706355,0
+CTAS.US,D,20071026,000000,7.59678,7.72584,7.56317,7.7195,5652159.9047624,0
+CTAS.US,D,20071029,000000,7.7319,7.75532,7.60531,7.70226,5256103.1942944,0
+CTAS.US,D,20071030,000000,7.65205,7.69615,7.61604,7.65836,3995000.7487649,0
+CTAS.US,D,20071031,000000,7.66079,7.74506,7.56975,7.7319,4622267.1020723,0
+CTAS.US,D,20071101,000000,7.7105,7.76632,7.50205,7.51033,4788317.2531392,0
+CTAS.US,D,20071102,000000,7.55462,7.55462,7.43873,7.52957,5129508.4314967,0
+CTAS.US,D,20071105,000000,7.45746,7.46818,7.30327,7.35421,5611053.8695905,0
+CTAS.US,D,20071106,000000,7.3623,7.41074,7.26507,7.39174,4382488.056036,0
+CTAS.US,D,20071107,000000,7.31621,7.32252,7.12827,7.12827,4490901.0663877,0
+CTAS.US,D,20071108,000000,7.12378,7.29257,7.07292,7.23168,7020698.1119799,0
+CTAS.US,D,20071109,000000,7.11504,7.2524,7.07951,7.08145,6211614.2342103,0
+CTAS.US,D,20071112,000000,7.0836,7.24634,7.06856,7.07292,7597615.6286807,0
+CTAS.US,D,20071113,000000,7.136,7.18079,7.00132,7.17004,6503860.8576532,0
+CTAS.US,D,20071114,000000,7.12133,7.12133,6.96115,6.98622,4686198.873885,0
+CTAS.US,D,20071115,000000,6.97572,7.0581,6.96305,6.9694,5658294.3984735,0
+CTAS.US,D,20071116,000000,7.01787,7.02004,6.89976,6.9694,6764334.5812713,0
+CTAS.US,D,20071119,000000,6.92069,6.94188,6.77069,6.78574,6778775.6886225,0
+CTAS.US,D,20071120,000000,6.81455,6.88536,6.73705,6.84473,7554711.1274811,0
+CTAS.US,D,20071121,000000,6.81695,6.96115,6.79405,6.80623,5556414.1722555,0
+CTAS.US,D,20071123,000000,6.84059,6.93507,6.79821,6.91196,1905220.179153,0
+CTAS.US,D,20071126,000000,6.891,6.9543,6.71516,6.71736,3901579.061399,0
+CTAS.US,D,20071127,000000,6.79821,6.90148,6.72418,6.83205,7737501.7945202,0
+CTAS.US,D,20071128,000000,6.9161,6.96305,6.78748,6.84909,6299936.1617437,0
+CTAS.US,D,20071129,000000,6.80211,6.85784,6.75195,6.77502,4871412.1321491,0
+CTAS.US,D,20071130,000000,6.79185,6.89976,6.75412,6.76048,7966629.651341,0
+CTAS.US,D,20071203,000000,6.74097,6.79821,6.657,6.66961,6295275.7532014,0
+CTAS.US,D,20071204,000000,6.61629,6.69056,6.58075,6.67349,4689635.6685551,0
+CTAS.US,D,20071205,000000,6.72172,6.99279,6.64429,6.96305,9285779.8462677,0
+CTAS.US,D,20071206,000000,6.90998,7.07506,6.87882,7.06658,6453774.8106031,0
+CTAS.US,D,20071207,000000,7.35007,7.52565,7.2909,7.34373,12625798.155679,0
+CTAS.US,D,20071210,000000,7.33931,7.40435,7.31156,7.3355,3956555.4578539,0
+CTAS.US,D,20071211,000000,7.31401,7.37278,7.0581,7.06436,7290160.0596497,0
+CTAS.US,D,20071212,000000,7.15055,7.25073,7.08555,7.18302,6307495.4675824,0
+CTAS.US,D,20071213,000000,7.136,7.20635,7.12827,7.18906,4159383.8285821,0
+CTAS.US,D,20071214,000000,7.38151,7.39174,7.09631,7.09874,5616753.1180994,0
+CTAS.US,D,20071217,000000,7.05979,7.12827,6.90826,6.9161,6625396.9214872,0
+CTAS.US,D,20071218,000000,6.95044,7.01787,6.88076,6.97572,4574517.4184238,0
+CTAS.US,D,20071219,000000,7.00524,7.00524,6.69253,6.72172,9943644.7585706,0
+CTAS.US,D,20071220,000000,7.08145,7.10309,6.84663,7.07706,13016122.768944,0
+CTAS.US,D,20071221,000000,7.14035,7.2887,7.0836,7.28409,15288045.243877,0
+CTAS.US,D,20071224,000000,7.26971,7.30989,7.15909,7.26507,2118194.6904176,0
+CTAS.US,D,20071226,000000,7.20202,7.2524,7.15277,7.24384,3145143.4288565,0
+CTAS.US,D,20071227,000000,7.20635,7.2797,7.20635,7.22757,5311502.5176915,0
+CTAS.US,D,20071228,000000,7.25073,7.28409,7.17646,7.22342,5020422.022906,0
+CTAS.US,D,20071231,000000,7.18302,7.23975,7.10309,7.10483,3815022.7511989,0
+CTAS.US,D,20080102,000000,7.07706,7.10483,6.81695,6.83621,6853584.4844258,0
+CTAS.US,D,20080103,000000,6.891,7.00524,6.87005,6.96746,6316130.5681682,0
+CTAS.US,D,20080104,000000,6.89976,6.91827,6.67958,6.67958,6734158.949219,0
+CTAS.US,D,20080107,000000,6.68207,6.94605,6.68207,6.86155,7034120.9097997,0
+CTAS.US,D,20080108,000000,6.87684,6.88732,6.57175,6.57175,7369608.7335615,0
+CTAS.US,D,20080109,000000,6.57412,6.81911,6.57175,6.81259,8255164.3722973,0
+CTAS.US,D,20080110,000000,6.74097,6.81259,6.64429,6.74775,8389006.3783355,0
+CTAS.US,D,20080111,000000,6.67763,6.75624,6.63775,6.657,6217777.4705297,0
+CTAS.US,D,20080114,000000,6.72418,6.76245,6.67157,6.75195,5043502.3369305,0
+CTAS.US,D,20080115,000000,6.64206,6.71322,6.59265,6.63965,6172848.6685272,0
+CTAS.US,D,20080116,000000,6.76048,7.00524,6.69856,6.86586,7928656.5604146,0
+CTAS.US,D,20080117,000000,6.87228,6.87228,6.61379,6.63965,7517386.7982721,0
+CTAS.US,D,20080118,000000,6.60606,6.87882,6.42216,6.68425,11082127.133345,0
+CTAS.US,D,20080122,000000,6.42412,6.67157,6.42412,6.53005,9666352.5033316,0
+CTAS.US,D,20080123,000000,6.37982,6.87443,6.37982,6.86586,9356967.0734947,0
+CTAS.US,D,20080124,000000,6.85109,6.86586,6.52154,6.65085,11257025.901513,0
+CTAS.US,D,20080125,000000,6.73073,6.73073,6.50228,6.54053,7134424.3986791,0
+CTAS.US,D,20080128,000000,6.56583,6.73463,6.52351,6.72418,7139183.3533048,0
+CTAS.US,D,20080129,000000,6.74561,6.76245,6.57027,6.73877,5922131.0071981,0
+CTAS.US,D,20080130,000000,6.69856,6.86396,6.68641,6.76484,6967183.4824337,0
+CTAS.US,D,20080131,000000,6.70079,6.98864,6.67958,6.93507,9164974.6658883,0
+CTAS.US,D,20080201,000000,6.98453,7.16153,6.96305,7.04733,6294774.810609,0
+CTAS.US,D,20080204,000000,6.99958,6.99958,6.73073,6.777,5100560.5194038,0
+CTAS.US,D,20080205,000000,6.65889,6.72172,6.55954,6.57412,5807193.424887,0
+CTAS.US,D,20080206,000000,6.65253,6.70079,6.54272,6.55099,6391912.5065487,0
+CTAS.US,D,20080207,000000,6.54272,6.59483,6.39637,6.46426,12776544.921162,0
+CTAS.US,D,20080208,000000,6.44729,6.50866,6.34618,6.43044,7604575.4458432,0
+CTAS.US,D,20080211,000000,6.4538,6.4538,6.34378,6.38201,6114624.3573965,0
+CTAS.US,D,20080212,000000,6.4324,6.44282,6.32913,6.37762,11388211.269377,0
+CTAS.US,D,20080213,000000,6.44505,6.57412,6.42658,6.56783,6299135.4748134,0
+CTAS.US,D,20080214,000000,6.54444,6.55099,6.3248,6.33937,5807439.790096,0
+CTAS.US,D,20080215,000000,6.31184,6.34618,6.26387,6.29285,6980844.4332889,0
+CTAS.US,D,20080219,000000,6.39637,6.43679,6.16183,6.22759,6380715.2077859,0
+CTAS.US,D,20080220,000000,6.19377,6.35666,6.18567,6.33937,5880893.5772482,0
+CTAS.US,D,20080221,000000,6.37131,6.37318,6.16868,6.1769,5199406.3474611,0
+CTAS.US,D,20080222,000000,6.21496,6.30383,6.1533,6.29721,4922541.125252,0
+CTAS.US,D,20080225,000000,6.29116,6.35666,6.20854,6.34618,6104720.4759827,0
+CTAS.US,D,20080226,000000,6.31653,6.53005,6.31653,6.43679,5729268.1091858,0
+CTAS.US,D,20080227,000000,6.40489,6.43923,6.30383,6.32257,5931825.4781839,0
+CTAS.US,D,20080228,000000,6.27191,6.38201,6.25923,6.34618,6433544.1208328,0
+CTAS.US,D,20080229,000000,6.24853,6.30605,6.0654,6.08195,9135751.645979,0
+CTAS.US,D,20080303,000000,6.0844,6.23393,6.07561,6.12627,7119860.1087225,0
+CTAS.US,D,20080304,000000,6.09847,6.19034,6.07319,6.18109,6396026.8055442,0
+CTAS.US,D,20080305,000000,6.2232,6.27409,6.13675,6.19565,5435452.9605766,0
+CTAS.US,D,20080306,000000,6.19227,6.21274,6.03494,6.03494,6961504.7643591,0
+CTAS.US,D,20080307,000000,5.95528,6.09046,5.90056,5.96993,7589645.7141599,0
+CTAS.US,D,20080310,000000,5.95528,5.99353,5.86013,5.862,6141145.5721776,0
+CTAS.US,D,20080311,000000,5.97819,6.11531,5.87471,6.11531,6749955.0652217,0
+CTAS.US,D,20080312,000000,6.14941,6.19809,6.07781,6.08852,8835038.2715094,0
+CTAS.US,D,20080313,000000,5.99353,6.14941,5.96774,6.11749,8054840.7145302,0
+CTAS.US,D,20080314,000000,6.14941,6.16868,5.89394,5.93831,10207863.233369,0
+CTAS.US,D,20080317,000000,5.79265,6.01183,5.79265,5.91487,7006733.3106992,0
+CTAS.US,D,20080318,000000,5.98063,6.04152,5.87907,6.02885,9123380.0063852,0
+CTAS.US,D,20080319,000000,6.05176,6.2763,6.05176,6.07125,9656013.3767151,0
+CTAS.US,D,20080320,000000,6.11531,6.15989,6.01619,6.09268,16169576.917528,0
+CTAS.US,D,20080324,000000,6.08632,6.19034,6.08195,6.1769,9409648.1674165,0
+CTAS.US,D,20080325,000000,6.19034,6.19034,6.09046,6.17084,6645015.8043206,0
+CTAS.US,D,20080326,000000,6.12845,6.16868,6.03076,6.09046,4439850.0889343,0
+CTAS.US,D,20080327,000000,6.22759,6.22759,5.96551,5.96993,5210078.0671109,0
+CTAS.US,D,20080328,000000,6.02495,6.04152,5.87273,5.88543,3808420.1635897,0
+CTAS.US,D,20080331,000000,5.8876,6.09681,5.83864,6.03076,6568490.6642259,0
+CTAS.US,D,20080401,000000,6.10094,6.29964,6.04789,6.26168,8329164.2689972,0
+CTAS.US,D,20080402,000000,6.2763,6.41146,6.24654,6.33764,6394634.8421113,0
+CTAS.US,D,20080403,000000,6.33082,6.401,6.25509,6.31431,5835135.3457084,0
+CTAS.US,D,20080404,000000,6.32257,6.37982,6.28479,6.33545,5507317.692129,0
+CTAS.US,D,20080407,000000,6.35232,6.38612,6.19809,6.29721,4183153.9651928,0
+CTAS.US,D,20080408,000000,6.26168,6.30164,6.21709,6.25509,3835179.5314063,0
+CTAS.US,D,20080409,000000,6.24271,6.36909,6.13476,6.1533,4193821.5787554,0
+CTAS.US,D,20080410,000000,6.16868,6.30383,6.12845,6.17916,3617766.3402874,0
+CTAS.US,D,20080411,000000,5.81114,5.94019,5.77755,5.90056,11557743.382069,0
+CTAS.US,D,20080414,000000,5.87471,6.00986,5.87471,5.9463,5609514.0870329,0
+CTAS.US,D,20080415,000000,5.95728,5.99523,5.90854,5.97405,4231679.6992509,0
+CTAS.US,D,20080416,000000,6.02056,6.1241,5.95044,6.10094,5790859.4115101,0
+CTAS.US,D,20080417,000000,6.1134,6.13675,6.03276,6.10094,3932592.3351628,0
+CTAS.US,D,20080418,000000,6.21881,6.31184,6.18109,6.25294,5457568.3441979,0
+CTAS.US,D,20080421,000000,6.23393,6.23393,6.09268,6.14715,4474254.990413,0
+CTAS.US,D,20080422,000000,6.13675,6.13675,6.03494,6.10094,4068080.8820164,0
+CTAS.US,D,20080423,000000,6.14334,6.16868,6.05879,6.13867,3760826.51124,0
+CTAS.US,D,20080424,000000,6.13261,6.24466,6.03494,6.21052,4615529.0135978,0
+CTAS.US,D,20080425,000000,6.20226,6.30605,6.07781,6.26557,4124605.2732032,0
+CTAS.US,D,20080428,000000,6.2892,6.30605,6.16183,6.23609,6042320.2745546,0
+CTAS.US,D,20080429,000000,6.20226,6.26996,6.16428,6.25509,4151758.8253546,0
+CTAS.US,D,20080430,000000,6.28479,6.42412,6.23393,6.25679,6116890.9173216,0
+CTAS.US,D,20080501,000000,6.25073,6.37982,6.18814,6.36909,6077973.4264266,0
+CTAS.US,D,20080502,000000,6.46045,6.70493,6.46045,6.5532,7591304.5732353,0
+CTAS.US,D,20080505,000000,6.55099,6.59727,6.39224,6.40732,6515862.9494335,0
+CTAS.US,D,20080506,000000,6.34378,6.54687,6.34378,6.53615,5445763.3445857,0
+CTAS.US,D,20080507,000000,6.51909,6.53005,6.31653,6.33082,2663873.0985792,0
+CTAS.US,D,20080508,000000,6.32012,6.35666,6.25294,6.2785,3675744.2862089,0
+CTAS.US,D,20080509,000000,6.21496,6.32913,6.18349,6.31036,3053015.1588394,0
+CTAS.US,D,20080512,000000,6.3333,6.38201,6.26996,6.37982,4287317.1756843,0
+CTAS.US,D,20080513,000000,6.39075,6.40315,6.26387,6.37131,2658338.0935436,0
+CTAS.US,D,20080514,000000,6.42828,6.49379,6.35885,6.42216,3956510.2908989,0
+CTAS.US,D,20080515,000000,6.39637,6.50005,6.31184,6.48108,3121196.7305127,0
+CTAS.US,D,20080516,000000,6.51497,6.51497,6.34156,6.401,4945839.0618778,0
+CTAS.US,D,20080519,000000,6.39878,6.45137,6.31653,6.32913,3728096.8931848,0
+CTAS.US,D,20080520,000000,6.31431,6.37982,6.26387,6.29285,3238199.6744952,0
+CTAS.US,D,20080521,000000,6.31431,6.33937,6.11118,6.12627,5739566.1749345,0
+CTAS.US,D,20080522,000000,6.1409,6.24271,6.08632,6.14941,5261995.4288829,0
+CTAS.US,D,20080523,000000,6.10703,6.11749,6.00986,6.03955,5294934.4573667,0
+CTAS.US,D,20080527,000000,6.10094,6.20854,6.04592,6.20854,4612892.9058587,0
+CTAS.US,D,20080528,000000,6.21052,6.23393,6.1092,6.16642,3317471.7866738,0
+CTAS.US,D,20080529,000000,6.15742,6.32012,6.15742,6.26387,2873152.1317044,0
+CTAS.US,D,20080530,000000,6.26387,6.30605,6.13675,6.23829,4912165.0438533,0
+CTAS.US,D,20080602,000000,6.23609,6.24466,6.01619,6.07319,4280032.9776624,0
+CTAS.US,D,20080603,000000,6.13261,6.15742,5.99965,6.05176,4797950.132823,0
+CTAS.US,D,20080604,000000,6.00767,6.26168,6.00377,6.19034,6102293.7786713,0
+CTAS.US,D,20080605,000000,6.18109,6.26387,6.13261,6.22954,4071484.8279915,0
+CTAS.US,D,20080606,000000,6.18814,6.18814,5.94238,5.94238,5238816.5687749,0
+CTAS.US,D,20080609,000000,5.98672,6.01375,5.85568,5.92488,5952466.7766367,0
+CTAS.US,D,20080610,000000,5.89637,6.02495,5.86639,5.96165,5354612.3232324,0
+CTAS.US,D,20080611,000000,5.94019,5.94019,5.78164,5.78164,5493771.7117043,0
+CTAS.US,D,20080612,000000,5.79871,5.96165,5.79871,5.83864,4938698.5768951,0
+CTAS.US,D,20080613,000000,5.90056,6.01619,5.89394,6.00986,4711463.6260992,0
+CTAS.US,D,20080616,000000,5.9463,6.02693,5.92488,5.98063,4150268.3158383,0
+CTAS.US,D,20080617,000000,5.96993,5.98063,5.87471,5.88543,3635508.7414437,0
+CTAS.US,D,20080618,000000,5.84084,5.8898,5.72879,5.75855,4744275.3658905,0
+CTAS.US,D,20080619,000000,5.68495,5.76732,5.57904,5.73707,9494865.8933123,0
+CTAS.US,D,20080620,000000,5.66792,5.67816,5.51964,5.57514,9989378.3535897,0
+CTAS.US,D,20080623,000000,5.67816,5.67816,5.52398,5.53422,5384566.2265963,0
+CTAS.US,D,20080624,000000,5.49429,5.57269,5.43072,5.50938,5951604.498404,0
+CTAS.US,D,20080625,000000,5.50719,5.5997,5.46065,5.54547,6173029.3363473,0
+CTAS.US,D,20080626,000000,5.4329,5.53007,5.4329,5.44165,8213384.9388873,0
+CTAS.US,D,20080627,000000,5.43487,5.59588,5.43487,5.51964,15603474.833515,0
+CTAS.US,D,20080630,000000,5.50499,5.65063,5.4183,5.60217,10506289.517479,0
+CTAS.US,D,20080701,000000,5.57904,5.78873,5.57075,5.73296,11857508.250483,0
+CTAS.US,D,20080702,000000,5.72879,5.79704,5.52787,5.53007,9113492.5493186,0
+CTAS.US,D,20080703,000000,5.58123,5.71396,5.52787,5.57514,5046323.2185765,0
+CTAS.US,D,20080707,000000,5.59802,5.68279,5.44165,5.52787,7589161.1959147,0
+CTAS.US,D,20080708,000000,5.54322,5.63793,5.50499,5.61679,10986853.600823,0
+CTAS.US,D,20080709,000000,5.5997,5.67181,5.52787,5.52787,7145888.5930848,0
+CTAS.US,D,20080710,000000,5.51522,5.6657,5.49429,5.5997,6092311.8816076,0
+CTAS.US,D,20080711,000000,5.4904,5.58972,5.35496,5.43681,9428573.121577,0
+CTAS.US,D,20080714,000000,5.49189,5.63556,5.31478,5.3762,7307068.9251813,0
+CTAS.US,D,20080715,000000,5.34646,5.47529,5.31698,5.3993,8322791.6222498,0
+CTAS.US,D,20080716,000000,5.64915,5.80307,5.50719,5.65722,13869006.27484,0
+CTAS.US,D,20080717,000000,5.64915,5.79265,5.49429,5.76973,9412321.2299373,0
+CTAS.US,D,20080718,000000,5.66989,5.92488,5.66133,5.88543,10746171.215686,0
+CTAS.US,D,20080721,000000,6.00569,6.06079,5.86013,5.89194,8512632.4403613,0
+CTAS.US,D,20080722,000000,5.85766,6.08632,5.85348,6.08632,8846161.6607094,0
+CTAS.US,D,20080723,000000,6.08195,6.21709,5.8983,6.17084,7562147.2507152,0
+CTAS.US,D,20080724,000000,6.10703,6.16183,6.00377,6.04152,7346232.7812858,0
+CTAS.US,D,20080725,000000,6.07125,6.22759,5.99353,6.03494,6143732.4068749,0
+CTAS.US,D,20080728,000000,6.00158,6.06756,5.90854,5.92925,5992788.549225,0
+CTAS.US,D,20080729,000000,5.97602,6.09046,5.93362,6.07319,6250654.9077103,0
+CTAS.US,D,20080730,000000,6.05879,6.14941,5.91703,6.08195,4929205.3041634,0
+CTAS.US,D,20080731,000000,6.06927,6.13675,6.00767,6.00986,6443990.0057075,0
+CTAS.US,D,20080801,000000,6.04979,6.11531,5.92294,6.07561,7428871.8846587,0
+CTAS.US,D,20080804,000000,6.04592,6.08852,5.97187,6.04392,5715619.4765909,0
+CTAS.US,D,20080805,000000,6.14941,6.26557,6.07976,6.23829,10132869.663659,0
+CTAS.US,D,20080806,000000,6.23609,6.24271,6.12627,6.19565,8198044.598522,0
+CTAS.US,D,20080807,000000,6.18814,6.30795,6.12845,6.22954,5826524.8816433,0
+CTAS.US,D,20080808,000000,6.21274,6.47749,6.18109,6.46045,6135914.4175665,0
+CTAS.US,D,20080811,000000,6.46045,6.62727,6.41366,6.50228,6433379.8773601,0
+CTAS.US,D,20080812,000000,6.48744,6.5532,6.36516,6.39637,8811777.289665,0
+CTAS.US,D,20080813,000000,6.37131,6.49818,6.33764,6.43923,6927243.5759196,0
+CTAS.US,D,20080814,000000,6.38835,6.63554,6.35468,6.56388,7067762.0791295,0
+CTAS.US,D,20080815,000000,6.5995,6.63554,6.46426,6.59024,4771215.4015271,0
+CTAS.US,D,20080818,000000,6.62727,6.65474,6.50005,6.52567,4295730.5475813,0
+CTAS.US,D,20080819,000000,6.50228,6.59483,6.38835,6.4156,4929722.6711033,0
+CTAS.US,D,20080820,000000,6.46651,6.54053,6.39224,6.47916,4719823.6188677,0
+CTAS.US,D,20080821,000000,6.42658,6.48964,6.13064,6.41146,3891014.1000069,0
+CTAS.US,D,20080822,000000,6.43679,6.57027,6.34156,6.56388,4034534.1526836,0
+CTAS.US,D,20080825,000000,6.51056,6.60359,6.39224,6.4156,3150653.7973711,0
+CTAS.US,D,20080826,000000,6.401,6.47502,6.37131,6.44971,4368630.013013,0
+CTAS.US,D,20080827,000000,6.46651,6.55099,6.46651,6.51056,3861906.0505283,0
+CTAS.US,D,20080828,000000,6.53858,6.66718,6.49379,6.63088,3488469.7723609,0
+CTAS.US,D,20080829,000000,6.60606,6.63331,6.50005,6.50866,4658556.6974023,0
+CTAS.US,D,20080902,000000,6.67523,6.75,6.5549,6.57412,5923054.8767329,0
+CTAS.US,D,20080903,000000,6.57854,6.67763,6.53202,6.60359,5770365.9321837,0
+CTAS.US,D,20080904,000000,6.51692,6.67157,6.43923,6.48964,5006050.7190299,0
+CTAS.US,D,20080905,000000,6.46651,6.52154,6.37982,6.45827,4946845.0531493,0
+CTAS.US,D,20080908,000000,6.53446,6.62942,6.38201,6.58704,7613091.4699112,0
+CTAS.US,D,20080909,000000,6.61165,6.67157,6.53858,6.54272,7526650.1301424,0
+CTAS.US,D,20080910,000000,6.62727,6.68425,6.49601,6.61629,5050790.6410392,0
+CTAS.US,D,20080911,000000,6.57175,6.90607,6.513,6.88536,8509676.0578497,0
+CTAS.US,D,20080912,000000,6.84226,6.98035,6.76245,6.93971,6866066.9883637,0
+CTAS.US,D,20080915,000000,6.76245,7.0581,6.76245,6.81911,9143249.3605156,0
+CTAS.US,D,20080916,000000,6.77069,7.12827,6.76484,6.98453,11616916.199256,0
+CTAS.US,D,20080917,000000,6.96115,6.9694,6.58507,6.70249,9577775.9984152,0
+CTAS.US,D,20080918,000000,6.76245,6.80623,6.44282,6.70079,15070303.565813,0
+CTAS.US,D,20080919,000000,6.77898,6.7897,6.28069,6.35885,19495942.488257,0
+CTAS.US,D,20080922,000000,6.26168,6.39878,6.1134,6.12166,8660743.0981049,0
+CTAS.US,D,20080923,000000,6.12166,6.20854,6.02278,6.03076,7591624.8480075,0
+CTAS.US,D,20080924,000000,6.00767,6.0844,5.93362,5.98672,6961927.6913019,0
+CTAS.US,D,20080925,000000,6.02495,6.05176,5.94238,5.98528,7471287.7615259,0
+CTAS.US,D,20080926,000000,5.92096,6.15577,5.91703,6.1409,5242384.7582235,0
+CTAS.US,D,20080929,000000,6.01839,6.20006,5.94238,5.94238,9339208.2479916,0
+CTAS.US,D,20080930,000000,6.03955,6.08195,5.91926,6.06756,8647858.1976584,0
+CTAS.US,D,20081001,000000,5.97187,6.05879,5.94019,5.96993,6172212.2250696,0
+CTAS.US,D,20081002,000000,5.95044,6.03276,5.88296,5.88296,7701573.5348305,0
+CTAS.US,D,20081003,000000,5.96993,6.05879,5.73707,5.73707,7935706.7114873,0
+CTAS.US,D,20081006,000000,5.68279,5.82816,5.46724,5.55099,11053306.509944,0
+CTAS.US,D,20081007,000000,5.60656,5.79479,5.24291,5.24291,10796109.443611,0
+CTAS.US,D,20081008,000000,5.24055,5.40998,5.05445,5.06076,12861089.24882,0
+CTAS.US,D,20081009,000000,5.07369,5.10804,4.64943,4.68991,13207864.705254,0
+CTAS.US,D,20081010,000000,4.58976,4.85816,4.44215,4.59152,17429439.324837,0
+CTAS.US,D,20081013,000000,4.68519,4.97017,4.5138,4.94066,10948248.172526,0
+CTAS.US,D,20081014,000000,5.05445,5.14601,4.67064,4.73762,11467861.141543,0
+CTAS.US,D,20081015,000000,4.65143,4.79292,4.41248,4.42072,8626982.8522569,0
+CTAS.US,D,20081016,000000,4.36594,4.58806,4.22641,4.56688,11608096.324763,0
+CTAS.US,D,20081017,000000,4.44824,5.3442,4.43976,4.53911,9340156.7540466,0
+CTAS.US,D,20081020,000000,4.56908,4.72517,4.48431,4.72272,6733744.2344497,0
+CTAS.US,D,20081021,000000,4.64501,4.76732,4.57488,4.58173,5532607.0808631,0
+CTAS.US,D,20081022,000000,4.52256,4.57052,4.27068,4.35743,7070533.6877346,0
+CTAS.US,D,20081023,000000,4.36404,4.47799,4.18427,4.3194,10465651.576205,0
+CTAS.US,D,20081024,000000,4.17993,4.37594,4.16941,4.27708,11108455.362045,0
+CTAS.US,D,20081027,000000,4.20964,4.37205,4.1565,4.18427,6546962.4510201,0
+CTAS.US,D,20081028,000000,4.26615,4.63847,4.21182,4.63408,11444304.521448,0
+CTAS.US,D,20081029,000000,4.66161,4.88591,4.61727,4.69964,11188277.689858,0
+CTAS.US,D,20081030,000000,4.79292,5.0257,4.7084,4.84959,10514271.75026,0
+CTAS.US,D,20081031,000000,4.80194,5.06516,4.75269,5.0084,7182958.3449107,0
+CTAS.US,D,20081103,000000,4.96603,5.08443,4.94688,5.04816,5499902.0993291,0
+CTAS.US,D,20081104,000000,5.32114,5.33135,5.07175,5.22859,7283816.1555105,0
+CTAS.US,D,20081105,000000,5.18375,5.27461,4.88348,4.89441,10830247.449446,0
+CTAS.US,D,20081106,000000,4.81994,4.86228,4.57736,4.60024,10893119.850858,0
+CTAS.US,D,20081107,000000,4.65747,4.72517,4.61075,4.72055,7084206.9568501,0
+CTAS.US,D,20081110,000000,4.81798,4.89441,4.64725,4.69138,5924992.9497127,0
+CTAS.US,D,20081111,000000,4.65747,4.83041,4.59391,4.70182,7059890.7106922,0
+CTAS.US,D,20081112,000000,4.56468,4.7125,4.50329,4.5099,8189446.4527172,0
+CTAS.US,D,20081113,000000,4.36594,4.80994,4.33013,4.80194,14135618.598256,0
+CTAS.US,D,20081114,000000,4.3321,4.68991,4.3321,4.43976,10476807.814099,0
+CTAS.US,D,20081117,000000,4.36183,4.55618,4.35743,4.44215,7284078.9450666,0
+CTAS.US,D,20081118,000000,4.45268,4.64289,4.40639,4.61267,12807660.847097,0
+CTAS.US,D,20081119,000000,4.61267,4.64501,4.29632,4.30241,10846142.111532,0
+CTAS.US,D,20081120,000000,4.29849,4.49898,4.18427,4.20323,12756523.64182,0
+CTAS.US,D,20081121,000000,4.25642,4.48211,4.12246,4.48211,11015854.892044,0
+CTAS.US,D,20081124,000000,4.61075,4.80773,4.53276,4.78025,10310962.967373,0
+CTAS.US,D,20081125,000000,4.79292,4.80575,4.55398,4.73153,12672738.940224,0
+CTAS.US,D,20081126,000000,4.65143,4.9573,4.58806,4.9573,6702427.1102611,0
+CTAS.US,D,20081128,000000,4.86032,5.08659,4.84959,5.07588,2876683.366371,0
+CTAS.US,D,20081201,000000,4.9573,5.04594,4.62386,4.74196,10205834.826479,0
+CTAS.US,D,20081202,000000,4.79507,4.87715,4.65307,4.73952,14002449.990457,0
+CTAS.US,D,20081203,000000,4.73952,5.21152,4.72739,5.19862,17078767.192008,0
+CTAS.US,D,20081204,000000,5.10389,5.23857,5.0084,5.09732,13213748.72767,0
+CTAS.US,D,20081205,000000,5.0676,5.2639,4.87715,5.25536,13190881.93016,0
+CTAS.US,D,20081208,000000,5.41635,5.48383,5.28047,5.42853,10393860.754215,0
+CTAS.US,D,20081209,000000,5.36522,5.45191,5.24055,5.25951,8010786.5090211,0
+CTAS.US,D,20081210,000000,5.28287,5.32114,5.1794,5.25173,7101099.3980342,0
+CTAS.US,D,20081211,000000,5.20738,5.24291,5.05249,5.07588,7236604.3692354,0
+CTAS.US,D,20081212,000000,4.9977,5.31478,4.9977,5.25732,7670498.6697641,0
+CTAS.US,D,20081215,000000,5.17304,5.23053,5.01887,5.07806,8268714.4588092,0
+CTAS.US,D,20081216,000000,5.03598,5.34869,5.03598,5.34206,8686607.338994,0
+CTAS.US,D,20081217,000000,5.34019,5.48191,5.28726,5.43072,6511149.1617618,0
+CTAS.US,D,20081218,000000,5.44365,5.55981,5.13066,5.39736,11553661.931769,0
+CTAS.US,D,20081219,000000,5.04594,5.39736,4.6957,4.72959,22462536.837761,0
+CTAS.US,D,20081222,000000,4.66822,4.69964,4.43781,4.52011,12100982.774659,0
+CTAS.US,D,20081223,000000,4.57931,4.63847,4.49674,4.55398,10729315.729283,0
+CTAS.US,D,20081224,000000,4.54108,4.636,4.51185,4.60269,2932981.9227824,0
+CTAS.US,D,20081226,000000,4.6407,4.66161,4.58395,4.61075,2677899.4911619,0
+CTAS.US,D,20081229,000000,4.59391,4.65969,4.51572,4.62577,6087819.8226247,0
+CTAS.US,D,20081230,000000,4.66161,4.83285,4.65307,4.83285,6014559.021553,0
+CTAS.US,D,20081231,000000,4.83941,4.92588,4.80994,4.90954,7226199.5452292,0
+CTAS.US,D,20090102,000000,4.90954,5.06076,4.82621,5.04375,8462649.0454814,0
+CTAS.US,D,20090105,000000,5.0084,5.03598,4.91344,5.00015,6862174.418057,0
+CTAS.US,D,20090106,000000,5.03958,5.17087,5.03598,5.14601,7323012.8603096,0
+CTAS.US,D,20090107,000000,5.09513,5.11604,5.00015,5.05249,9289524.5974492,0
+CTAS.US,D,20090108,000000,5.06516,5.12897,5.00449,5.0805,6255200.3458221,0
+CTAS.US,D,20090109,000000,5.04816,5.06274,4.9176,4.92588,5169518.1414867,0
+CTAS.US,D,20090112,000000,4.95513,4.98531,4.89858,4.9449,9422763.0087244,0
+CTAS.US,D,20090113,000000,4.93616,5.01887,4.87937,4.9154,10407217.854646,0
+CTAS.US,D,20090114,000000,4.86228,4.9449,4.73153,4.76951,10530798.749717,0
+CTAS.US,D,20090115,000000,4.77585,5.03179,4.76095,5.01887,13006103.9171,0
+CTAS.US,D,20090116,000000,5.0564,5.08902,4.96165,5.0805,9588111.0189453,0
+CTAS.US,D,20090120,000000,5.07369,5.1645,4.95313,4.9573,11748877.61753,0
+CTAS.US,D,20090121,000000,5.0676,5.0676,4.80575,5.01692,10166116.648653,0
+CTAS.US,D,20090122,000000,4.92588,5.0084,4.85401,4.93192,10111140.252198,0
+CTAS.US,D,20090123,000000,4.86228,4.95967,4.79946,4.88788,7484911.7576001,0
+CTAS.US,D,20090126,000000,4.87083,4.96413,4.85159,4.94265,7249801.3322796,0
+CTAS.US,D,20090127,000000,4.94265,5.00235,4.80575,4.98311,5572025.5143509,0
+CTAS.US,D,20090128,000000,5.05003,5.1772,5.02765,5.13947,5017482.0647419,0
+CTAS.US,D,20090129,000000,5.13747,5.16672,4.97677,5.00235,5247082.1215472,0
+CTAS.US,D,20090130,000000,5.04151,5.0676,4.778,4.80773,7725035.7149297,0
+CTAS.US,D,20090202,000000,4.54786,4.72055,4.54786,4.69138,9410728.0682503,0
+CTAS.US,D,20090203,000000,4.64943,4.78242,4.61727,4.74853,7357134.4417975,0
+CTAS.US,D,20090204,000000,4.76951,4.82871,4.6957,4.7084,8316587.3250622,0
+CTAS.US,D,20090205,000000,4.63408,4.87937,4.54544,4.86889,13036497.171753,0
+CTAS.US,D,20090206,000000,4.87937,5.05249,4.86228,5.03785,10399301.319254,0
+CTAS.US,D,20090209,000000,4.96603,5.09072,4.9449,5.0676,8889912.0157938,0
+CTAS.US,D,20090210,000000,5.04594,5.10142,4.80194,4.82871,11661931.229081,0
+CTAS.US,D,20090211,000000,4.88348,4.9449,4.81142,4.86474,7269584.4585865,0
+CTAS.US,D,20090212,000000,4.80194,4.87323,4.7125,4.85401,10228890.503982,0
+CTAS.US,D,20090213,000000,4.84959,4.94688,4.83285,4.84576,7003752.2916673,0
+CTAS.US,D,20090217,000000,4.65143,4.72739,4.57272,4.64943,8687613.3302655,0
+CTAS.US,D,20090218,000000,4.70618,4.73762,4.62386,4.68991,6973798.3883033,0
+CTAS.US,D,20090219,000000,4.73952,4.80194,4.57488,4.62577,6786860.5735746,0
+CTAS.US,D,20090220,000000,4.59802,4.65307,4.488,4.58612,11599559.770261,0
+CTAS.US,D,20090223,000000,4.636,4.66353,4.37594,4.38251,11329732.380864,0
+CTAS.US,D,20090224,000000,4.37205,4.4551,4.31531,4.44215,13139810.422273,0
+CTAS.US,D,20090225,000000,4.40176,4.44635,4.30728,4.35985,9352035.6632215,0
+CTAS.US,D,20090226,000000,4.41467,4.41467,4.21791,4.23932,8572031.0923233,0
+CTAS.US,D,20090227,000000,4.21791,4.36404,4.18427,4.28778,10579841.850715,0
+CTAS.US,D,20090302,000000,4.27925,4.3194,4.15041,4.15263,10384642.589301,0
+CTAS.US,D,20090303,000000,4.22448,4.27269,4.07005,4.07858,11681541.899742,0
+CTAS.US,D,20090304,000000,4.11439,4.15263,4.05492,4.11245,10277276.631089,0
+CTAS.US,D,20090305,000000,4.05059,4.08712,3.92394,3.93025,9851097.6676975,0
+CTAS.US,D,20090306,000000,3.9707,4.00699,3.8226,3.90106,9355004.3639939,0
+CTAS.US,D,20090309,000000,3.87962,3.96047,3.82457,3.8353,6579314.309088,0
+CTAS.US,D,20090310,000000,3.91395,4.05718,3.8862,4.05492,7449139.52921,0
+CTAS.US,D,20090311,000000,4.15041,4.18185,4.08493,4.14845,8749414.0430179,0
+CTAS.US,D,20090312,000000,4.15846,4.36404,4.11632,4.35329,7209565.7875149,0
+CTAS.US,D,20090313,000000,4.36404,4.43119,4.29632,4.42711,7580320.7909877,0
+CTAS.US,D,20090316,000000,4.44215,4.54108,4.33864,4.34696,7335396.8181641,0
+CTAS.US,D,20090317,000000,4.34478,4.488,4.32579,4.47994,8292410.6858563,0
+CTAS.US,D,20090318,000000,4.4551,4.67064,4.41248,4.63408,10008151.382538,0
+CTAS.US,D,20090319,000000,4.56688,5.21152,4.5435,4.89641,17355895.203775,0
+CTAS.US,D,20090320,000000,4.95313,5.00235,4.71666,4.84769,12171467.861039,0
+CTAS.US,D,20090323,000000,4.94265,5.23416,4.89224,5.22614,11006661.363651,0
+CTAS.US,D,20090324,000000,5.18375,5.29148,5.13747,5.18572,8030216.5118608,0
+CTAS.US,D,20090325,000000,5.19862,5.35496,5.07806,5.21958,9745842.2381115,0
+CTAS.US,D,20090326,000000,5.28948,5.46943,5.24055,5.46315,9274147.3023025,0
+CTAS.US,D,20090327,000000,5.35496,5.44165,5.24511,5.29771,8027469.5397772,0
+CTAS.US,D,20090330,000000,5.21152,5.24953,5.0995,5.15354,8455430.5448488,0
+CTAS.US,D,20090331,000000,5.15549,5.29148,5.13947,5.22395,7622506.7269934,0
+CTAS.US,D,20090401,000000,5.13288,5.25366,5.06076,5.19013,10172801.357999,0
+CTAS.US,D,20090402,000000,5.23053,5.45847,5.2096,5.40562,13128785.579156,0
+CTAS.US,D,20090403,000000,5.3803,5.44165,5.2215,5.40755,7622252.1496104,0
+CTAS.US,D,20090406,000000,5.39055,5.40755,5.24757,5.39736,6655042.8683393,0
+CTAS.US,D,20090407,000000,5.33325,5.33325,5.19013,5.22859,6818173.5916764,0
+CTAS.US,D,20090408,000000,5.29359,5.29359,5.1794,5.27461,5757945.0195478,0
+CTAS.US,D,20090409,000000,5.36127,5.4882,5.2639,5.47966,6552062.2108528,0
+CTAS.US,D,20090413,000000,5.42294,5.45847,5.35718,5.43923,4971497.9984261,0
+CTAS.US,D,20090414,000000,5.41198,5.42294,5.25173,5.30645,8044017.0696684,0
+CTAS.US,D,20090415,000000,5.25536,5.45019,5.23416,5.44165,7330683.0304925,0
+CTAS.US,D,20090416,000000,5.47529,5.61484,5.40998,5.58752,6028634.6871779,0
+CTAS.US,D,20090417,000000,5.59171,5.63556,5.50281,5.60416,6703034.8111109,0
+CTAS.US,D,20090420,000000,5.51767,5.61484,5.4015,5.44165,6262451.6951489,0
+CTAS.US,D,20090421,000000,5.43487,5.55099,5.40347,5.53858,6369025.1786047,0
+CTAS.US,D,20090422,000000,5.4989,5.67593,5.40998,5.56194,7463810.5774235,0
+CTAS.US,D,20090423,000000,5.50938,5.57269,5.39514,5.56638,8927634.6354245,0
+CTAS.US,D,20090424,000000,5.60217,5.71591,5.55545,5.66989,7462291.3252997,0
+CTAS.US,D,20090427,000000,5.55345,5.65722,5.50499,5.54547,7624986.8034333,0
+CTAS.US,D,20090428,000000,5.4882,5.57514,5.43487,5.47746,7721952.0437264,0
+CTAS.US,D,20090429,000000,5.59588,5.5997,5.42488,5.46065,9556465.4078106,0
+CTAS.US,D,20090430,000000,5.52181,5.56418,5.38221,5.42294,11323121.581081,0
+CTAS.US,D,20090501,000000,5.60217,5.60217,5.3762,5.44165,5610010.923538,0
+CTAS.US,D,20090504,000000,5.46065,5.4882,5.38419,5.45606,5801502.3885521,0
+CTAS.US,D,20090505,000000,5.43923,5.48383,5.39736,5.47746,6715681.5585211,0
+CTAS.US,D,20090506,000000,5.52398,5.52787,5.36769,5.45606,5526144.1002066,0
+CTAS.US,D,20090507,000000,5.48383,5.51303,5.38419,5.42488,8764462.8512192,0
+CTAS.US,D,20090508,000000,5.48383,5.53858,5.42658,5.50065,6865652.2735949,0
+CTAS.US,D,20090511,000000,5.44801,5.50938,5.40998,5.42658,5879357.9007773,0
+CTAS.US,D,20090512,000000,5.45606,5.48383,5.32523,5.3784,5948824.6776254,0
+CTAS.US,D,20090513,000000,5.35496,5.45019,5.21521,5.24291,5986539.0850825,0
+CTAS.US,D,20090514,000000,5.26827,5.33572,5.25536,5.30433,5983422.5651846,0
+CTAS.US,D,20090515,000000,5.31069,5.32114,5.22395,5.27046,5233786.6124187,0
+CTAS.US,D,20090518,000000,5.3442,5.40998,5.27658,5.40998,4883841.2569577,0
+CTAS.US,D,20090519,000000,5.34869,5.4458,5.31264,5.40562,4094589.7785368,0
+CTAS.US,D,20090520,000000,5.43681,5.48191,5.34019,5.35718,4744419.0789293,0
+CTAS.US,D,20090521,000000,5.3233,5.32523,5.1772,5.21152,6290106.1898927,0
+CTAS.US,D,20090522,000000,5.23248,5.26145,5.15188,5.19013,4806700.2038397,0
+CTAS.US,D,20090526,000000,5.12897,5.35718,5.10559,5.3233,6843458.8743241,0
+CTAS.US,D,20090527,000000,5.29996,5.33819,5.20738,5.21521,4554676.8069016,0
+CTAS.US,D,20090528,000000,5.24953,5.27828,5.10559,5.20106,5267407.2513146,0
+CTAS.US,D,20090529,000000,4.80575,4.97677,4.67646,4.92169,15381064.534734,0
+CTAS.US,D,20090601,000000,4.82427,5.03376,4.81598,4.96165,12119320.558404,0
+CTAS.US,D,20090602,000000,4.91974,4.98311,4.88348,4.89641,9686032.9774674,0
+CTAS.US,D,20090603,000000,4.89441,4.93616,4.77391,4.79292,9547148.6968123,0
+CTAS.US,D,20090604,000000,4.78242,4.84111,4.76514,4.80994,7366722.1545259,0
+CTAS.US,D,20090605,000000,4.84111,4.89008,4.73952,4.82427,7051957.7509532,0
+CTAS.US,D,20090608,000000,4.75692,4.83941,4.74853,4.81142,6309404.7979543,0
+CTAS.US,D,20090609,000000,4.80194,4.87937,4.78242,4.85159,6504357.6941592,0
+CTAS.US,D,20090610,000000,4.87715,4.89858,4.74421,4.80994,6672826.3303636,0
+CTAS.US,D,20090611,000000,4.82427,4.89641,4.78623,4.82871,6804069.1834441,0
+CTAS.US,D,20090612,000000,4.81798,4.85159,4.73952,4.84769,5966029.1814085,0
+CTAS.US,D,20090615,000000,4.78025,4.79946,4.69373,4.75269,8256371.5618229,0
+CTAS.US,D,20090616,000000,4.73153,4.78623,4.6957,4.6957,6654439.2735764,0
+CTAS.US,D,20090617,000000,4.68991,4.77141,4.66822,4.73153,11301564.625267,0
+CTAS.US,D,20090618,000000,4.73952,4.74638,4.69373,4.73566,5359946.1300133,0
+CTAS.US,D,20090619,000000,4.77391,4.77391,4.68519,4.73952,10530806.961891,0
+CTAS.US,D,20090622,000000,4.7125,4.75898,4.67424,4.68991,5960297.084205,0
+CTAS.US,D,20090623,000000,4.71816,4.75269,4.65747,4.67234,5857961.0823496,0
+CTAS.US,D,20090624,000000,4.68991,4.78848,4.66822,4.74196,6925695.5811876,0
+CTAS.US,D,20090625,000000,4.7125,4.88591,4.70618,4.88591,6263716.3698897,0
+CTAS.US,D,20090626,000000,4.84576,4.86889,4.78242,4.84326,7951326.2657567,0
+CTAS.US,D,20090629,000000,4.84111,4.88788,4.78025,4.84576,5869630.5810966,0
+CTAS.US,D,20090630,000000,4.83041,4.89008,4.78848,4.82621,6170528.7294727,0
+CTAS.US,D,20090701,000000,4.86474,4.9449,4.83475,4.87323,6179939.8804681,0
+CTAS.US,D,20090702,000000,4.84769,4.84769,4.67646,4.69138,5510278.1807274,0
+CTAS.US,D,20090706,000000,4.69373,4.74196,4.62577,4.70182,5056091.5991259,0
+CTAS.US,D,20090707,000000,4.70395,4.71441,4.57272,4.57931,6106009.7872446,0
+CTAS.US,D,20090708,000000,4.61509,4.68991,4.58976,4.6407,7715879.1413173,0
+CTAS.US,D,20090709,000000,4.64289,4.65747,4.54786,4.59152,6078310.1255459,0
+CTAS.US,D,20090710,000000,4.59152,4.6217,4.53502,4.56688,7560706.0142402,0
+CTAS.US,D,20090713,000000,4.56688,4.63194,4.50115,4.62799,13408311.545626,0
+CTAS.US,D,20090714,000000,4.63194,4.72272,4.61267,4.71666,7540623.1435958,0
+CTAS.US,D,20090715,000000,4.75692,4.91974,4.71666,4.88591,12250637.321046,0
+CTAS.US,D,20090716,000000,4.67424,4.7907,4.666,4.76293,16200093.354786,0
+CTAS.US,D,20090717,000000,4.78025,4.78242,4.71816,4.778,8649681.3002068,0
+CTAS.US,D,20090720,000000,4.78025,4.82187,4.72272,4.81142,6671861.3999606,0
+CTAS.US,D,20090721,000000,4.83475,4.92588,4.81994,4.92588,8517424.2436821,0
+CTAS.US,D,20090722,000000,4.9176,5.00235,4.84959,4.97017,8470770.8852149,0
+CTAS.US,D,20090723,000000,4.94894,5.12697,4.93367,5.11168,8365182.8625964,0
+CTAS.US,D,20090724,000000,5.0822,5.17087,5.07175,5.16672,4815134.1061718,0
+CTAS.US,D,20090727,000000,5.14601,5.18572,5.09268,5.15774,4797473.8267513,0
+CTAS.US,D,20090728,000000,5.12509,5.2215,4.98531,5.20106,6961747.0234813,0
+CTAS.US,D,20090729,000000,5.19398,5.22859,5.16014,5.22614,6868025.5917778,0
+CTAS.US,D,20090730,000000,5.28948,5.35255,5.23637,5.32946,9077272.757465,0
+CTAS.US,D,20090731,000000,5.30645,5.35963,5.27658,5.32114,6915931.3067259,0
+CTAS.US,D,20090803,000000,5.30869,5.36127,5.2639,5.35718,7640376.4168411,0
+CTAS.US,D,20090804,000000,5.3442,5.42658,5.30645,5.42658,6577240.735243,0
+CTAS.US,D,20090805,000000,5.42658,5.4329,5.33325,5.40347,8985333.3674417,0
+CTAS.US,D,20090806,000000,5.3803,5.46481,5.35963,5.43487,7607531.8283548,0
+CTAS.US,D,20090807,000000,5.48383,5.73078,5.46724,5.66331,8549661.1313187,0
+CTAS.US,D,20090810,000000,5.6104,5.67181,5.58343,5.62093,7072886.4754832,0
+CTAS.US,D,20090811,000000,5.62725,5.64674,5.51303,5.53643,6811952.8701417,0
+CTAS.US,D,20090812,000000,5.56194,5.70765,5.53858,5.66989,7574884.3320361,0
+CTAS.US,D,20090813,000000,5.71177,5.7795,5.65063,5.7753,8230950.7783104,0
+CTAS.US,D,20090814,000000,5.72661,5.77093,5.63556,5.68059,5885106.4223275,0
+CTAS.US,D,20090817,000000,5.62507,5.65893,5.54081,5.55545,5533769.1034341,0
+CTAS.US,D,20090818,000000,5.57514,5.65063,5.56194,5.63556,6499430.3899732,0
+CTAS.US,D,20090819,000000,5.59802,5.72052,5.58343,5.71177,3984710.8951898,0
+CTAS.US,D,20090820,000000,5.64015,5.74586,5.64015,5.73078,3232028.2260023,0
+CTAS.US,D,20090821,000000,5.74344,5.8876,5.72052,5.85348,4542325.6977417,0
+CTAS.US,D,20090824,000000,5.85568,5.862,5.79479,5.82816,3156775.9728222,0
+CTAS.US,D,20090825,000000,5.84298,5.92096,5.76073,5.84084,5596842.7031012,0
+CTAS.US,D,20090826,000000,5.82596,5.91487,5.81332,5.8898,4853583.5031691,0
+CTAS.US,D,20090827,000000,5.8876,5.92925,5.7795,5.91703,4856806.7813244,0
+CTAS.US,D,20090828,000000,5.96378,5.98063,5.82596,5.87714,3032238.3595219,0
+CTAS.US,D,20090831,000000,5.87907,5.89394,5.7795,5.79871,4357461.4568584,0
+CTAS.US,D,20090901,000000,5.79479,5.8323,5.67181,5.71809,9592245.8483747,0
+CTAS.US,D,20090902,000000,5.68716,5.71591,5.63556,5.6657,5928856.7774123,0
+CTAS.US,D,20090903,000000,5.69106,5.76263,5.60217,5.76073,4683965.1626545,0
+CTAS.US,D,20090904,000000,5.75,5.86419,5.7349,5.85766,3490132.7375236,0
+CTAS.US,D,20090908,000000,5.8898,5.91926,5.862,5.91271,4900076.7242508,0
+CTAS.US,D,20090909,000000,5.87714,5.96993,5.862,5.95044,4363628.7992642,0
+CTAS.US,D,20090910,000000,5.91271,6.00377,5.90854,5.99523,4170618.082126,0
+CTAS.US,D,20090911,000000,5.9463,6.00767,5.92728,5.9972,4745441.4945479,0
+CTAS.US,D,20090914,000000,5.96774,6.10316,5.9463,6.09046,4603083.464442,0
+CTAS.US,D,20090915,000000,6.04392,6.11118,6.00158,6.10094,3470936.7816325,0
+CTAS.US,D,20090916,000000,6.07319,6.18814,6.03955,6.18109,4169447.8473818,0
+CTAS.US,D,20090917,000000,6.15577,6.26754,6.13675,6.22541,5621314.9805579,0
+CTAS.US,D,20090918,000000,6.24853,6.32719,6.23829,6.29116,8756279.4201837,0
+CTAS.US,D,20090921,000000,6.24271,6.30605,6.21052,6.26996,4338585.7757392,0
+CTAS.US,D,20090922,000000,6.27191,6.33937,6.26996,6.29285,5313473.4393663,0
+CTAS.US,D,20090923,000000,6.10316,6.23393,5.96165,5.99132,16029284.249093,0
+CTAS.US,D,20090924,000000,6.18567,6.39878,6.17251,6.38201,21688900.807523,0
+CTAS.US,D,20090925,000000,6.3754,6.4324,6.31653,6.35232,8194579.0612445,0
+CTAS.US,D,20090928,000000,6.38201,6.51909,6.35666,6.48528,5688782.0931244,0
+CTAS.US,D,20090929,000000,6.47257,6.50866,6.41777,6.44971,6220725.6408674,0
+CTAS.US,D,20090930,000000,6.44505,6.48108,6.29721,6.40489,7382555.2253104,0
+CTAS.US,D,20091001,000000,6.43044,6.43044,6.19034,6.19565,9356125.3256963,0
+CTAS.US,D,20091002,000000,6.10703,6.1769,6.04152,6.13867,6748308.5244063,0
+CTAS.US,D,20091005,000000,6.12845,6.24271,6.11968,6.24271,5367476.6932445,0
+CTAS.US,D,20091006,000000,6.25923,6.34156,6.21274,6.28287,4554972.4451528,0
+CTAS.US,D,20091007,000000,6.21274,6.25923,6.16868,6.19809,4929299.7441601,0
+CTAS.US,D,20091008,000000,6.16183,6.2785,6.15577,6.20854,5017527.2316968,0
+CTAS.US,D,20091009,000000,6.17474,6.27191,6.14941,6.24049,3519774.578289,0
+CTAS.US,D,20091012,000000,6.18814,6.25923,6.0654,6.17084,5744826.0721531,0
+CTAS.US,D,20091013,000000,6.16183,6.19809,6.1241,6.17084,5198745.2674828,0
+CTAS.US,D,20091014,000000,6.17084,6.22098,6.1092,6.19565,6086292.358327,0
+CTAS.US,D,20091015,000000,6.19034,6.23173,6.06927,6.23173,5712084.135837,0
+CTAS.US,D,20091016,000000,6.20854,6.24654,6.11118,6.18109,5986691.0102948,0
+CTAS.US,D,20091019,000000,6.19565,6.27409,6.16642,6.25073,6542117.2685708,0
+CTAS.US,D,20091020,000000,6.19227,6.26557,6.12845,6.17251,5700447.4857846,0
+CTAS.US,D,20091021,000000,6.21052,6.2232,6.06756,6.06927,4311157.1157705,0
+CTAS.US,D,20091022,000000,6.06927,6.1092,5.99523,6.07781,9547768.7159224,0
+CTAS.US,D,20091023,000000,6.04392,6.0564,5.93362,5.94019,7460451.7984038,0
+CTAS.US,D,20091026,000000,5.9463,6.07561,5.91487,5.98528,14002191.306987,0
+CTAS.US,D,20091027,000000,6.03955,6.04979,5.96378,5.98063,5130518.5288541,0
+CTAS.US,D,20091028,000000,5.97187,6.00767,5.88543,5.89637,5973173.7724779,0
+CTAS.US,D,20091029,000000,5.96774,5.96774,5.88126,5.94851,6073666.1413506,0
+CTAS.US,D,20091030,000000,5.94851,5.97187,5.81721,5.85107,6461527.1025223,0
+CTAS.US,D,20091102,000000,5.84546,5.93144,5.80942,5.91703,7561974.7950686,0
+CTAS.US,D,20091103,000000,5.8983,5.9528,5.85348,5.92294,6098163.0553288,0
+CTAS.US,D,20091104,000000,5.8898,6.01619,5.8898,5.95728,7721927.4072058,0
+CTAS.US,D,20091105,000000,6.00377,6.07125,5.97187,6.04789,4003307.362405,0
+CTAS.US,D,20091106,000000,5.98672,6.10703,5.96993,6.07976,4096659.246295,0
+CTAS.US,D,20091109,000000,6.09847,6.19565,6.07976,6.19565,4229294.0628072,0
+CTAS.US,D,20091110,000000,6.20006,6.22954,6.09046,6.1241,4705464.633252,0
+CTAS.US,D,20091111,000000,6.12627,6.17251,6.09046,6.13675,3177573.3025738,0
+CTAS.US,D,20091112,000000,6.10316,6.14502,5.79066,6.06756,5006075.3555514,0
+CTAS.US,D,20091113,000000,6.09438,6.12627,6.02693,6.09046,2521806.6006374,0
+CTAS.US,D,20091116,000000,6.11531,6.16428,6.0844,6.1092,5021579.9393898,0
+CTAS.US,D,20091117,000000,6.07319,6.11968,6.06079,6.1134,3424973.2457511,0
+CTAS.US,D,20091118,000000,6.10533,6.10533,6.00158,6.03494,3772093.6134786,0
+CTAS.US,D,20091119,000000,6.01375,6.01375,5.87273,5.93606,4970611.0836727,0
+CTAS.US,D,20091120,000000,5.93144,5.97819,5.87273,5.90854,4399786.9998153,0
+CTAS.US,D,20091123,000000,5.9463,6.0654,5.92488,6.04152,5246466.2085243,0
+CTAS.US,D,20091124,000000,6.00569,6.04152,5.96551,6.03076,3051364.5119371,0
+CTAS.US,D,20091125,000000,6.00986,6.07781,5.99132,6.07561,2839432.9467251,0
+CTAS.US,D,20091127,000000,5.91487,6.03715,5.86639,5.98672,1678149.4718296,0
+CTAS.US,D,20091130,000000,5.98672,5.99132,5.8983,5.93606,5828035.9215935,0
+CTAS.US,D,20091201,000000,6.01375,6.07561,5.97187,6.06927,3717297.8848439,0
+CTAS.US,D,20091202,000000,6.06927,6.14941,6.03076,6.1134,2111904.1654069,0
+CTAS.US,D,20091203,000000,6.10703,6.13867,6.0654,6.07125,3285542.8555487,0
+CTAS.US,D,20091204,000000,6.13261,6.28287,6.13261,6.21496,5353762.36326,0
+CTAS.US,D,20091207,000000,6.23393,6.25073,6.18109,6.22098,3040282.1836055,0
+CTAS.US,D,20091208,000000,6.16183,6.17251,6.08195,6.13064,3558162.3839845,0
+CTAS.US,D,20091209,000000,6.09268,6.1092,6.02885,6.07561,4803809.5187173,0
+CTAS.US,D,20091210,000000,6.13476,6.17474,6.10533,6.12166,4332011.9307377,0
+CTAS.US,D,20091211,000000,6.16868,6.21496,6.1409,6.19809,3429514.5777758,0
+CTAS.US,D,20091214,000000,6.25073,6.28069,6.22954,6.25923,6400182.165407,0
+CTAS.US,D,20091215,000000,6.23829,6.26387,6.19565,6.21881,4221738.8630553,0
+CTAS.US,D,20091216,000000,6.17251,6.26557,6.17084,6.19565,3636009.6840359,0
+CTAS.US,D,20091217,000000,6.14715,6.1769,6.0564,6.07976,6338307.5430919,0
+CTAS.US,D,20091218,000000,6.09847,6.24271,6.09046,6.24271,9789506.3653728,0
+CTAS.US,D,20091221,000000,6.28069,6.33937,6.23609,6.25923,4396711.5407864,0
+CTAS.US,D,20091222,000000,6.27409,6.31431,6.23829,6.27191,5284500.8907528,0
+CTAS.US,D,20091223,000000,5.66331,5.73296,5.54736,5.56858,32708906.953344,0
+CTAS.US,D,20091224,000000,5.56858,5.60416,5.53643,5.57269,5246811.1198171,0
+CTAS.US,D,20091228,000000,5.58343,5.5854,5.49429,5.51767,7638245.3577804,0
+CTAS.US,D,20091229,000000,5.5111,5.57904,5.50281,5.55099,5157084.9105901,0
+CTAS.US,D,20091230,000000,5.54931,5.59391,5.51303,5.53204,4012225.7829816,0
+CTAS.US,D,20091231,000000,5.53204,5.55099,5.50499,5.50938,3206956.4598694,0
+CTAS.US,D,20100104,000000,5.56418,5.60656,5.51964,5.57684,4973551.0418369,0
+CTAS.US,D,20100105,000000,5.56194,5.57269,5.52398,5.56858,6887792.2937372,0
+CTAS.US,D,20100106,000000,5.56858,5.59391,5.53422,5.58343,7429664.359415,0
+CTAS.US,D,20100107,000000,5.56858,5.63116,5.49429,5.63116,4897884.0738876,0
+CTAS.US,D,20100108,000000,5.63338,5.68911,5.59391,5.68716,11881105.931447,0
+CTAS.US,D,20100111,000000,5.68059,5.69106,5.63793,5.66331,3358972.00618,0
+CTAS.US,D,20100112,000000,5.65258,5.67181,5.57075,5.58752,4798003.5119519,0
+CTAS.US,D,20100113,000000,5.62967,5.68716,5.59588,5.67401,4020208.0157629,0
+CTAS.US,D,20100114,000000,5.67181,5.67816,5.62288,5.63793,4095390.4654674,0
+CTAS.US,D,20100115,000000,5.61484,5.67816,5.50938,5.54547,6470498.9022274,0
+CTAS.US,D,20100119,000000,5.57904,5.63338,5.51767,5.63338,3236023.4484797,0
+CTAS.US,D,20100120,000000,5.55981,5.59391,5.49429,5.54736,4877731.3997672,0
+CTAS.US,D,20100121,000000,5.55545,5.56638,5.44165,5.4458,8828907.883885,0
+CTAS.US,D,20100122,000000,5.45606,5.49189,5.31698,5.33572,9888623.1951605,0
+CTAS.US,D,20100125,000000,5.33819,5.36127,5.29148,5.32746,6258078.7126841,0
+CTAS.US,D,20100126,000000,5.3233,5.33135,5.27461,5.28726,6933718.8748373,0
+CTAS.US,D,20100127,000000,5.24511,5.33135,5.24291,5.32946,8212678.6919537,0
+CTAS.US,D,20100128,000000,5.35963,5.36325,5.25173,5.27461,6372581.0497925,0
+CTAS.US,D,20100129,000000,5.30869,5.36127,5.28509,5.30645,8910602.587288,0
+CTAS.US,D,20100201,000000,5.32746,5.35255,5.29771,5.32946,4834765.3072655,0
+CTAS.US,D,20100202,000000,5.29771,5.3864,5.29148,5.3762,4955365.1833041,0
+CTAS.US,D,20100203,000000,5.32946,5.36127,5.30869,5.34869,2989695.1939629,0
+CTAS.US,D,20100204,000000,5.3233,5.3442,5.23857,5.24291,4443245.8227358,0
+CTAS.US,D,20100205,000000,5.27046,5.28948,5.1794,5.24757,6893976.0604905,0
+CTAS.US,D,20100208,000000,5.1772,5.2096,5.09732,5.17498,6968645.2493422,0
+CTAS.US,D,20100209,000000,5.21958,5.26827,5.16014,5.21521,5555465.6661993,0
+CTAS.US,D,20100210,000000,5.22859,5.23053,5.15549,5.1645,4162570.1519556,0
+CTAS.US,D,20100211,000000,5.13528,5.21958,5.08659,5.20303,3700836.582776,0
+CTAS.US,D,20100212,000000,5.14601,5.2096,5.12046,5.19862,4788083.2061906,0
+CTAS.US,D,20100216,000000,4.91344,5.13066,4.88173,5.01887,12575502.698201,0
+CTAS.US,D,20100217,000000,5.03179,5.07588,5.01474,5.03958,7720958.3707157,0
+CTAS.US,D,20100218,000000,5.05445,5.10559,5.03598,5.09732,6535247.7853182,0
+CTAS.US,D,20100219,000000,5.12046,5.18375,5.08902,5.17498,7594667.4583426,0
+CTAS.US,D,20100222,000000,5.21521,5.21736,5.1645,5.18375,4094597.9907107,0
+CTAS.US,D,20100223,000000,5.19862,5.21521,5.09513,5.11389,4754680.1898966,0
+CTAS.US,D,20100224,000000,5.13066,5.21324,5.11168,5.2096,5776841.2311013,0
+CTAS.US,D,20100225,000000,5.14965,5.26612,5.12697,5.24757,6178437.0526919,0
+CTAS.US,D,20100226,000000,5.2639,5.28948,5.21521,5.23857,15127193.398726,0
+CTAS.US,D,20100301,000000,5.25951,5.30218,5.22395,5.30218,6378337.7835158,0
+CTAS.US,D,20100302,000000,5.32523,5.32746,5.24291,5.25366,5647499.4962196,0
+CTAS.US,D,20100303,000000,5.26612,5.32114,5.25366,5.29771,5556541.4609468,0
+CTAS.US,D,20100304,000000,5.32114,5.35963,5.27828,5.34206,5605186.271523,0
+CTAS.US,D,20100305,000000,5.34206,5.41198,5.34206,5.39514,5251574.1805301,0
+CTAS.US,D,20100308,000000,5.4015,5.50281,5.39055,5.49643,5678824.8325818,0
+CTAS.US,D,20100309,000000,5.4904,5.53858,5.43923,5.52593,5268056.0130325,0
+CTAS.US,D,20100310,000000,5.54547,5.60872,5.51964,5.58343,6334694.1866888,0
+CTAS.US,D,20100311,000000,5.55762,5.63793,5.53858,5.63338,4248243.6534889,0
+CTAS.US,D,20100312,000000,5.62093,5.63556,5.59802,5.63556,2775279.4462238,0
+CTAS.US,D,20100315,000000,5.64915,5.66331,5.60872,5.65893,2533763.5254619,0
+CTAS.US,D,20100316,000000,5.67593,5.73927,5.6657,5.72879,3407875.5002258,0
+CTAS.US,D,20100317,000000,5.74586,5.82382,5.73078,5.81332,5187428.8922023,0
+CTAS.US,D,20100318,000000,5.80942,5.89637,5.7795,5.87273,9467346.8994337,0
+CTAS.US,D,20100319,000000,5.92728,5.96551,5.74586,5.9443,16213832.321291,0
+CTAS.US,D,20100322,000000,5.95728,6.03076,5.91054,6.01183,7045022.570311,0
+CTAS.US,D,20100323,000000,5.96993,6.04789,5.95528,6.03955,5851477.5712584,0
+CTAS.US,D,20100324,000000,6.0564,6.05879,5.96993,5.98528,4876823.9545796,0
+CTAS.US,D,20100325,000000,6.03955,6.03955,5.95528,5.96378,5733144.2551454,0
+CTAS.US,D,20100326,000000,5.99965,6.00986,5.8876,5.90056,9620113.8596328,0
+CTAS.US,D,20100329,000000,5.91926,6.00377,5.9022,5.99132,5422067.1175382,0
+CTAS.US,D,20100330,000000,5.95947,6.02278,5.9463,5.9972,3600110.1669543,0
+CTAS.US,D,20100331,000000,5.99132,6.00158,5.92096,5.93831,5523852.90376,0
+CTAS.US,D,20100401,000000,5.99523,5.99965,5.89194,5.92096,4881373.4987786,0
+CTAS.US,D,20100405,000000,5.91703,5.99523,5.90056,5.9463,4619097.2030463,0
+CTAS.US,D,20100406,000000,5.91703,5.97405,5.90854,5.9463,3611410.1178875,0
+CTAS.US,D,20100407,000000,5.92096,5.92925,5.85348,5.87907,4027130.8781442,0
+CTAS.US,D,20100408,000000,5.88126,5.88126,5.79871,5.862,4201972.1610964,0
+CTAS.US,D,20100409,000000,5.86639,5.87081,5.82816,5.862,3529826.2788284,0
+CTAS.US,D,20100412,000000,5.87714,5.90632,5.79871,5.8345,4067444.438559,0
+CTAS.US,D,20100413,000000,5.81505,5.8876,5.81505,5.88296,3630183.146836,0
+CTAS.US,D,20100414,000000,5.86639,5.91054,5.82162,5.91054,5784113.1108625,0
+CTAS.US,D,20100415,000000,5.90854,5.95947,5.90442,5.94851,7139458.4611221,0
+CTAS.US,D,20100416,000000,5.94851,5.97187,5.87273,5.8983,5913175.6318402,0
+CTAS.US,D,20100419,000000,5.89194,5.92294,5.84942,5.91487,3491352.2453097,0
+CTAS.US,D,20100420,000000,5.94019,5.98063,5.92294,5.96551,3024683.1597701,0
+CTAS.US,D,20100421,000000,5.95728,5.99132,5.93831,5.98672,2920967.5127424,0
+CTAS.US,D,20100422,000000,5.92728,6.0654,5.90854,6.06079,3436889.1097075,0
+CTAS.US,D,20100423,000000,6.0564,6.0844,5.99523,6.07125,3517117.9401154,0
+CTAS.US,D,20100426,000000,6.07561,6.07561,5.99523,5.99965,0,0
+CTAS.US,D,20100427,000000,6.00767,6.01183,5.80307,5.80942,8072833.5869829,0
+CTAS.US,D,20100428,000000,5.85348,5.86419,5.7753,5.81114,5975563.5150084,0
+CTAS.US,D,20100429,000000,5.8345,5.86864,5.75,5.84084,6890810.2675513,0
+CTAS.US,D,20100430,000000,5.8323,5.87471,5.75855,5.76073,5378637.0372256,0
+CTAS.US,D,20100503,000000,5.78384,5.81721,5.73927,5.80745,4442231.6192908,0
+CTAS.US,D,20100504,000000,5.70765,5.73927,5.60656,5.67401,7618905.6888506,0
+CTAS.US,D,20100505,000000,5.68279,5.74586,5.63116,5.64214,4270966.7379603,0
+CTAS.US,D,20100506,000000,5.61871,5.66331,5.28509,5.51522,9030516.7468272,0
+CTAS.US,D,20100507,000000,5.46065,5.51964,5.36981,5.39736,8597447.769749,0
+CTAS.US,D,20100510,000000,5.56194,5.68495,5.52181,5.68495,6847059.9124668,0
+CTAS.US,D,20100511,000000,5.59391,5.69932,5.49643,5.63338,5964144.4875568,0
+CTAS.US,D,20100512,000000,5.61265,5.75855,5.59391,5.74344,4677132.6341828,0
+CTAS.US,D,20100513,000000,5.69932,5.74149,5.6657,5.68495,3882461.1211574,0
+CTAS.US,D,20100514,000000,5.65258,5.67816,5.54736,5.59391,5517213.3613693,0
+CTAS.US,D,20100517,000000,5.59802,5.71177,5.54547,5.69353,5782388.5543974,0
+CTAS.US,D,20100518,000000,5.76732,5.76973,5.63116,5.65722,5812128.9412462,0
+CTAS.US,D,20100519,000000,5.65722,5.71177,5.60217,5.63338,5187170.2087325,0
+CTAS.US,D,20100520,000000,5.57075,5.57269,5.38419,5.39055,7748300.8028608,0
+CTAS.US,D,20100521,000000,5.37395,5.47966,5.32114,5.47966,8950809.3894453,0
+CTAS.US,D,20100524,000000,5.39514,5.47313,5.39514,5.4183,4777004.9839455,0
+CTAS.US,D,20100525,000000,5.30433,5.40998,5.25951,5.40347,6452850.9410684,0
+CTAS.US,D,20100526,000000,5.43072,5.51522,5.3762,5.40347,7164636.9855123,0
+CTAS.US,D,20100527,000000,5.49429,5.54736,5.4458,5.54547,5327647.6510746,0
+CTAS.US,D,20100528,000000,5.54736,5.54931,5.4329,5.49429,4699970.6890852,0
+CTAS.US,D,20100601,000000,5.43072,5.51522,5.35963,5.36127,6083492.0071153,0
+CTAS.US,D,20100602,000000,5.34206,5.46481,5.32746,5.46481,4931586.8345199,0
+CTAS.US,D,20100603,000000,5.45388,5.51964,5.42658,5.51522,4632470.727824,0
+CTAS.US,D,20100604,000000,5.39274,5.41635,5.26612,5.28509,5875818.453937,0
+CTAS.US,D,20100607,000000,5.24511,5.30433,5.19643,5.20106,8467863.775745,0
+CTAS.US,D,20100608,000000,5.1923,5.24511,5.16672,5.23416,8297079.3065726,0
+CTAS.US,D,20100609,000000,5.25536,5.28509,5.18816,5.20303,6068463.7293478,0
+CTAS.US,D,20100610,000000,5.27461,5.35963,5.2639,5.35718,6447656.7412387,0
+CTAS.US,D,20100611,000000,5.29771,5.35082,5.26612,5.34646,5648020.9692458,0
+CTAS.US,D,20100614,000000,5.39055,5.42488,5.31264,5.3233,5477889.3678785,0
+CTAS.US,D,20100615,000000,5.35963,5.49189,5.32523,5.4904,3703448.0539945,0
+CTAS.US,D,20100616,000000,5.45847,5.50065,5.44165,5.47529,3287000.5163704,0
+CTAS.US,D,20100617,000000,5.46724,5.4989,5.42294,5.49189,3355781.5767196,0
+CTAS.US,D,20100618,000000,5.50719,5.55762,5.47746,5.51522,4856663.0682856,0
+CTAS.US,D,20100621,000000,5.57514,5.57904,5.42658,5.44801,3987330.578582,0
+CTAS.US,D,20100622,000000,5.46943,5.49643,5.33572,5.34869,4716908.2972242,0
+CTAS.US,D,20100623,000000,5.34646,5.39055,5.29577,5.33135,4596764.1968231,0
+CTAS.US,D,20100624,000000,5.33325,5.34869,5.25366,5.26827,3467758.6704325,0
+CTAS.US,D,20100625,000000,5.26827,5.29359,5.20303,5.26612,6372831.5210883,0
+CTAS.US,D,20100628,000000,5.29577,5.3233,5.22614,5.28948,3903833.3030641,0
+CTAS.US,D,20100629,000000,5.22395,5.22859,5.07588,5.11824,8238456.7050198,0
+CTAS.US,D,20100630,000000,5.10804,5.16868,5.0564,5.06516,5406878.7023848,0
+CTAS.US,D,20100701,000000,5.06076,5.07806,4.98914,5.06516,6400432.6367032,0
+CTAS.US,D,20100702,000000,5.04375,5.07806,4.98914,5.00015,4843753.5313185,0
+CTAS.US,D,20100706,000000,5.05861,5.08443,4.96603,5.01474,6318146.6567979,0
+CTAS.US,D,20100707,000000,5.05445,5.17087,5.03179,5.1645,5795179.0148464,0
+CTAS.US,D,20100708,000000,5.19643,5.23416,5.15549,5.22395,4821243.9633623,0
+CTAS.US,D,20100709,000000,5.24757,5.28509,5.21324,5.27828,2700667.7425879,0
+CTAS.US,D,20100712,000000,5.24291,5.34869,5.23857,5.32523,6039622.5755123,0
+CTAS.US,D,20100713,000000,5.3886,5.5111,5.37151,5.48383,5021883.7898149,0
+CTAS.US,D,20100714,000000,5.46943,5.49189,5.41198,5.4458,3864209.5652353,0
+CTAS.US,D,20100715,000000,5.45019,5.47137,5.3803,5.45191,3147602.9748626,0
+CTAS.US,D,20100716,000000,5.44801,5.45191,5.31698,5.32523,6394897.6316678,0
+CTAS.US,D,20100719,000000,5.34019,5.42853,5.33135,5.42658,5148310.2030531,0
+CTAS.US,D,20100720,000000,5.33325,5.48383,5.31264,5.47966,6177311.9849022,0
+CTAS.US,D,20100721,000000,5.53643,5.66792,5.31069,5.32523,7888466.1826047,0
+CTAS.US,D,20100722,000000,5.3762,5.48597,5.34646,5.46943,6927838.9585087,0
+CTAS.US,D,20100723,000000,5.45019,5.51522,5.42488,5.49643,5344219.8174865,0
+CTAS.US,D,20100726,000000,5.4904,5.56194,5.4904,5.54322,4874643.6224772,0
+CTAS.US,D,20100727,000000,5.5854,5.58972,5.52398,5.55545,3537771.5568283,0
+CTAS.US,D,20100728,000000,5.55981,5.61265,5.53204,5.58972,5356123.3631826,0
+CTAS.US,D,20100729,000000,5.64214,5.64214,5.48191,5.54736,5452189.3704616,0
+CTAS.US,D,20100730,000000,5.48383,5.60656,5.45606,5.59171,4559300.2606622,0
+CTAS.US,D,20100802,000000,5.65722,5.76073,5.64015,5.73707,5284697.9829201,0
+CTAS.US,D,20100803,000000,5.70568,5.72052,5.65258,5.69106,6116053.2756104,0
+CTAS.US,D,20100804,000000,5.69739,5.73707,5.65063,5.70375,6301229.5790928,0
+CTAS.US,D,20100805,000000,5.66792,5.70375,5.6548,5.68911,5186365.4157155,0
+CTAS.US,D,20100806,000000,5.6104,5.67593,5.57904,5.67401,6035298.8660897,0
+CTAS.US,D,20100809,000000,5.7098,5.73078,5.68059,5.7244,4563833.3805137,0
+CTAS.US,D,20100810,000000,5.70568,5.74586,5.59391,5.69106,5283006.2751497,0
+CTAS.US,D,20100811,000000,5.60217,5.63556,5.48383,5.50938,5762318.0020134,0
+CTAS.US,D,20100812,000000,5.45847,5.53007,5.43072,5.48597,5494703.7934126,0
+CTAS.US,D,20100813,000000,5.46724,5.4989,5.43487,5.46065,4755645.1202995,0
+CTAS.US,D,20100816,000000,5.45847,5.51767,5.40755,5.49189,4967695.7620297,0
+CTAS.US,D,20100817,000000,5.55345,5.65063,5.50281,5.6104,5204485.5768594,0
+CTAS.US,D,20100818,000000,5.55099,5.68716,5.55099,5.63338,4505752.7824218,0
+CTAS.US,D,20100819,000000,5.6104,5.61265,5.46943,5.51767,5422383.2862232,0
+CTAS.US,D,20100820,000000,5.50281,5.55345,5.45388,5.53422,5317793.042703,0
+CTAS.US,D,20100823,000000,5.55981,5.59802,5.46943,5.51303,5159298.0913872,0
+CTAS.US,D,20100824,000000,5.42658,5.4989,5.41635,5.46943,8601451.2044003,0
+CTAS.US,D,20100825,000000,5.43923,5.46065,5.39514,5.4183,12131589.545827,0
+CTAS.US,D,20100826,000000,5.42488,5.46943,5.29996,5.32523,11486946.23309,0
+CTAS.US,D,20100827,000000,5.37151,5.4458,5.28047,5.41198,8475887.0693943,0
+CTAS.US,D,20100830,000000,5.3803,5.43072,5.35255,5.35496,6019293.3396589,0
+CTAS.US,D,20100831,000000,5.33135,5.42853,5.31698,5.3864,7334793.2234011,0
+CTAS.US,D,20100901,000000,5.45191,5.5854,5.43072,5.55981,8178195.7748259,0
+CTAS.US,D,20100902,000000,5.58123,5.65063,5.55099,5.63556,6352941.6365244,0
+CTAS.US,D,20100903,000000,5.70375,5.75,5.68716,5.73927,6899346.8220532,0
+CTAS.US,D,20100907,000000,5.7098,5.7349,5.64214,5.64915,5438470.9343903,0
+CTAS.US,D,20100908,000000,5.64915,5.74586,5.63556,5.70375,5719442.2434212,0
+CTAS.US,D,20100909,000000,5.75855,5.77093,5.69353,5.72879,6158185.8324872,0
+CTAS.US,D,20100910,000000,5.75,5.84298,5.70765,5.79871,5644091.4441578,0
+CTAS.US,D,20100913,000000,5.84298,5.9022,5.84298,5.86013,5800816.6720524,0
+CTAS.US,D,20100914,000000,5.84298,5.91054,5.8194,5.88126,3489015.8819081,0
+CTAS.US,D,20100915,000000,5.83864,5.90056,5.80307,5.8898,7794798.1300293,0
+CTAS.US,D,20100916,000000,5.87907,5.90056,5.80745,5.8323,6221965.6790879,0
+CTAS.US,D,20100917,000000,5.8323,5.8876,5.80942,5.85568,8757285.4114548,0
+CTAS.US,D,20100920,000000,5.8876,5.95044,5.85568,5.94238,7072459.4424536,0
+CTAS.US,D,20100921,000000,5.93831,5.97602,5.86864,5.89194,7923860.651007,0
+CTAS.US,D,20100922,000000,5.89637,5.93144,5.69106,5.7863,11808169.511234,0
+CTAS.US,D,20100923,000000,5.73707,5.86864,5.69932,5.7349,6956712.9610383,0
+CTAS.US,D,20100924,000000,5.77755,5.87273,5.75855,5.85766,6658919.0142993,0
+CTAS.US,D,20100927,000000,5.80942,5.85107,5.76073,5.7753,4632569.2739078,0
+CTAS.US,D,20100928,000000,5.77093,5.85107,5.71177,5.80745,6065297.9364081,0
+CTAS.US,D,20100929,000000,5.80745,5.83647,5.74586,5.80088,5111462.1799155,0
+CTAS.US,D,20100930,000000,5.84084,5.92728,5.75855,5.82162,5363247.4238181,0
+CTAS.US,D,20101001,000000,5.89394,5.91054,5.80553,5.80745,5405178.7824409,0
+CTAS.US,D,20101004,000000,5.79265,5.84084,5.72052,5.73927,8922366.526032,0
+CTAS.US,D,20101005,000000,5.81505,5.86864,5.77093,5.84084,7028631.0717197,0
+CTAS.US,D,20101006,000000,5.85107,5.85107,5.78873,5.82382,4300033.7265709,0
+CTAS.US,D,20101007,000000,5.82816,5.85107,5.75855,5.79479,3816788.3685321,0
+CTAS.US,D,20101008,000000,5.79479,5.85107,5.73927,5.82162,5015679.4926269,0
+CTAS.US,D,20101011,000000,5.81505,5.85766,5.78384,5.83036,4780618.3403485,0
+CTAS.US,D,20101012,000000,5.8323,5.8345,5.70375,5.7753,6753974.9242201,0
+CTAS.US,D,20101013,000000,5.79871,5.85348,5.7651,5.83864,4770459.8815518,0
+CTAS.US,D,20101014,000000,5.84298,5.85568,5.73078,5.76973,5896336.5697846,0
+CTAS.US,D,20101015,000000,5.80307,5.82816,5.73927,5.78164,5099628.4376955,0
+CTAS.US,D,20101018,000000,5.77313,5.80745,5.7651,5.79704,4346715.8276458,0
+CTAS.US,D,20101019,000000,5.75855,5.78873,5.70568,5.7863,8793078.1702796,0
+CTAS.US,D,20101020,000000,5.80553,5.88296,5.7795,5.87273,5290853.0070663,0
+CTAS.US,D,20101021,000000,5.89194,5.93362,5.82596,5.88126,8097026.6505359,0
+CTAS.US,D,20101022,000000,5.90632,5.94019,5.87471,5.93362,3871965.9632413,0
+CTAS.US,D,20101025,000000,5.96774,6.01619,5.9022,5.91926,5683657.6967707,0
+CTAS.US,D,20101026,000000,5.82162,5.84546,5.77093,5.79066,5759320.5586332,0
+CTAS.US,D,20101027,000000,5.76973,5.76973,5.67593,5.75634,5138127.1077354,0
+CTAS.US,D,20101028,000000,5.79066,5.84298,5.77755,5.80942,6940810.0867782,0
+CTAS.US,D,20101029,000000,5.80088,5.83036,5.77313,5.80553,5328013.0928018,0
+CTAS.US,D,20101101,000000,5.80553,5.85107,5.75412,5.7753,4010928.259546,0
+CTAS.US,D,20101102,000000,5.82382,5.9022,5.8194,5.89637,3331719.9079449,0
+CTAS.US,D,20101103,000000,5.89394,5.92925,5.83036,5.9022,3916204.9426577,0
+CTAS.US,D,20101104,000000,5.96378,5.98281,5.92925,5.9528,3648857.6297008,0
+CTAS.US,D,20101105,000000,5.9528,5.98917,5.93831,5.95947,2584247.862934,0
+CTAS.US,D,20101108,000000,5.94238,5.99132,5.91487,5.93831,4868172.4296467,0
+CTAS.US,D,20101109,000000,5.84298,5.87471,5.80553,5.83647,4682528.0322666,0
+CTAS.US,D,20101110,000000,5.83864,5.8898,5.81721,5.8898,3088093.4585566,0
+CTAS.US,D,20101111,000000,5.8345,5.85348,5.79265,5.81721,3319997.0300691,0
+CTAS.US,D,20101112,000000,5.77093,5.80942,5.71809,5.75193,4436261.3690523,0
+CTAS.US,D,20101115,000000,5.76973,5.87907,5.76732,5.82816,3785840.7921575,0
+CTAS.US,D,20101116,000000,5.79871,5.79871,5.67181,5.68716,4822410.0920193,0
+CTAS.US,D,20101117,000000,5.68279,5.69106,5.6104,5.64214,5381995.8162457,0
+CTAS.US,D,20101118,000000,5.68716,5.78873,5.67593,5.7349,3798224.7500115,0
+CTAS.US,D,20101119,000000,5.73078,5.84298,5.70568,5.84084,5421533.3262516,0
+CTAS.US,D,20101122,000000,5.80745,5.85348,5.69932,5.80088,3993194.0705634,0
+CTAS.US,D,20101123,000000,5.74586,5.76073,5.64214,5.66133,4280394.3133027,0
+CTAS.US,D,20101124,000000,5.69739,5.82596,5.68911,5.81721,4214126.1780886,0
+CTAS.US,D,20101126,000000,5.75412,5.80088,5.73707,5.74586,1126977.1195007,0
+CTAS.US,D,20101129,000000,5.69739,5.73078,5.59802,5.72275,4815458.48703,0
+CTAS.US,D,20101130,000000,5.64915,5.67181,5.59588,5.65258,5690202.7991648,0
+CTAS.US,D,20101201,000000,5.75193,5.89637,5.74344,5.89194,5744481.1608598,0
+CTAS.US,D,20101202,000000,5.88126,6.10316,5.8345,5.9972,7508324.6646572,0
+CTAS.US,D,20101203,000000,5.99965,6.02885,5.96551,6.02056,3535862.2264562,0
+CTAS.US,D,20101206,000000,6.01619,6.02495,5.92728,5.93831,4056542.7780476,0
+CTAS.US,D,20101207,000000,6.00377,6.02495,5.9443,5.96551,3528836.7119043,0
+CTAS.US,D,20101208,000000,5.98672,6.03076,5.9528,5.98917,2844590.1917731,0
+CTAS.US,D,20101209,000000,6.02693,6.04152,5.93144,5.97187,4645376.1587047,0
+CTAS.US,D,20101210,000000,5.97819,5.98917,5.91271,5.97602,3739988.1206203,0
+CTAS.US,D,20101213,000000,5.97405,5.98063,5.8345,5.8898,6186074.3741797,0
+CTAS.US,D,20101214,000000,5.90442,6.10703,5.89637,6.0654,7152893.5772026,0
+CTAS.US,D,20101215,000000,6.04979,6.12845,6.02693,6.11749,7256358.752934,0
+CTAS.US,D,20101216,000000,6.11968,6.24466,6.10703,6.22098,8579031.9703539,0
+CTAS.US,D,20101217,000000,6.19377,6.28069,6.15989,6.16868,31891992.768006,0
+CTAS.US,D,20101220,000000,6.23173,6.26754,6.14334,6.15577,7865726.6737862,0
+CTAS.US,D,20101221,000000,6.14715,6.21052,6.14334,6.17084,4811804.0697591,0
+CTAS.US,D,20101222,000000,6.19034,6.20006,5.96993,5.98063,9368796.709628,0
+CTAS.US,D,20101223,000000,5.96378,5.98917,5.93144,5.98917,5456258.5025017,0
+CTAS.US,D,20101227,000000,5.95728,5.96165,5.8898,5.8983,6393255.1969391,0
+CTAS.US,D,20101228,000000,5.91487,5.93831,5.86639,5.93831,3167094.5690049,0
+CTAS.US,D,20101229,000000,5.94238,5.95728,5.90632,5.93606,2829988.9470353,0
+CTAS.US,D,20101230,000000,5.93606,5.97819,5.91703,5.92925,3538543.5011507,0
+CTAS.US,D,20101231,000000,5.91903,5.95753,5.90173,5.90805,4154156.7800582,0
+CTAS.US,D,20110103,000000,5.95947,5.95947,5.87907,5.91271,4722894.9718102,0
+CTAS.US,D,20110104,000000,5.92096,5.93831,5.82596,5.84719,6563493.5565643,0
+CTAS.US,D,20110105,000000,5.83864,6.02278,5.81505,5.91703,5393439.4802175,0
+CTAS.US,D,20110106,000000,5.91926,5.92096,5.85766,5.91703,6292007.3080911,0
+CTAS.US,D,20110107,000000,5.91926,5.93362,5.84298,5.90056,3679883.2217251,0
+CTAS.US,D,20110110,000000,5.88296,5.94238,5.86013,5.93144,5528583.1157783,0
+CTAS.US,D,20110111,000000,5.96378,5.98672,5.90442,5.93144,3940422.6427317,0
+CTAS.US,D,20110112,000000,5.97602,6.1134,5.96993,6.02495,5078330.1653512,0
+CTAS.US,D,20110113,000000,6.04789,6.04789,5.99132,6.02693,2668287.1419124,0
+CTAS.US,D,20110114,000000,5.99353,6.1409,5.98917,6.12845,4099172.1714296,0
+CTAS.US,D,20110118,000000,6.14502,6.17474,6.1092,6.13675,5331638.7674652,0
+CTAS.US,D,20110119,000000,6.12627,6.14334,6.00569,6.03715,3795251.9431527,0
+CTAS.US,D,20110120,000000,6.06319,6.22098,6.04789,6.19034,7034699.8680416,0
+CTAS.US,D,20110121,000000,6.19377,6.20854,6.09268,6.10533,3418411.7190101,0
+CTAS.US,D,20110124,000000,6.09681,6.11968,6.06319,6.06756,3881841.1020474,0
+CTAS.US,D,20110125,000000,6.05176,6.13867,6.03955,6.1241,2911617.9530495,0
+CTAS.US,D,20110126,000000,6.13476,6.20665,6.10094,6.18814,3047673.1398844,0
+CTAS.US,D,20110127,000000,6.21496,6.37982,6.19565,6.19809,11070190.738955,0
+CTAS.US,D,20110128,000000,6.15742,6.17474,5.88543,5.89637,10650179.11797,0
+CTAS.US,D,20110131,000000,5.91221,5.9723,5.88223,5.92901,12437665.469685,0
+CTAS.US,D,20110201,000000,5.99132,6.07125,5.98063,6.03276,4623232.0324752,0
+CTAS.US,D,20110202,000000,6.02693,6.0654,5.96551,6.04979,4748369.1344516,0
+CTAS.US,D,20110203,000000,6.04392,6.07561,6.00377,6.0654,2968540.6346578,0
+CTAS.US,D,20110204,000000,6.06079,6.1092,5.99523,6.10703,2959178.7567045,0
+CTAS.US,D,20110207,000000,6.09268,6.21496,6.08852,6.20665,5907139.684212,0
+CTAS.US,D,20110208,000000,6.20448,6.23609,6.15135,6.18567,2339779.6657473,0
+CTAS.US,D,20110209,000000,6.16868,6.20006,6.14334,6.17251,2778313.844385,0
+CTAS.US,D,20110210,000000,6.13867,6.19227,6.11968,6.16868,3348439.8934825,0
+CTAS.US,D,20110211,000000,6.13476,6.19377,6.08852,6.19034,2730473.8268261,0
+CTAS.US,D,20110214,000000,6.19034,6.20854,6.14334,6.18349,1811539.8083173,0
+CTAS.US,D,20110215,000000,6.15135,6.1769,6.0654,6.07561,3291398.1353564,0
+CTAS.US,D,20110216,000000,6.09268,6.12845,6.05176,6.11531,3840644.7329659,0
+CTAS.US,D,20110217,000000,6.10094,6.25509,6.07976,6.19565,3613980.5282378,0
+CTAS.US,D,20110218,000000,6.20006,6.25073,6.15989,6.16868,4778610.4638931,0
+CTAS.US,D,20110222,000000,6.11118,6.11118,5.92488,5.95044,5871092.3480051,0
+CTAS.US,D,20110223,000000,5.95528,5.97819,5.81505,5.82382,4716945.2520056,0
+CTAS.US,D,20110224,000000,5.862,5.862,5.77755,5.84546,4635254.6546894,0
+CTAS.US,D,20110225,000000,5.88296,5.93831,5.85766,5.93831,3031261.1108583,0
+CTAS.US,D,20110228,000000,5.9528,5.95728,5.89394,5.94238,7668252.6402729,0
+CTAS.US,D,20110301,000000,5.93831,5.94851,5.85568,5.85568,5277947.5761856,0
+CTAS.US,D,20110302,000000,5.84719,5.92096,5.84084,5.90442,2797045.8124653,0
+CTAS.US,D,20110303,000000,5.94851,6.02056,5.8983,5.98672,3808067.040123,0
+CTAS.US,D,20110304,000000,6.00377,6.00767,5.86639,5.91703,3362819.409532,0
+CTAS.US,D,20110307,000000,5.9528,5.9528,5.8323,5.86639,5506541.6417198,0
+CTAS.US,D,20110308,000000,5.862,5.98528,5.862,5.95728,3912164.5532251,0
+CTAS.US,D,20110309,000000,5.93144,6.00569,5.9022,5.96551,2326829.0679119,0
+CTAS.US,D,20110310,000000,5.88543,5.93362,5.84546,5.84719,4616715.6726894,0
+CTAS.US,D,20110311,000000,5.83864,5.91703,5.79871,5.8983,3312737.4685684,0
+CTAS.US,D,20110314,000000,5.98672,6.12627,5.91703,5.9528,7370294.4500612,0
+CTAS.US,D,20110315,000000,5.81332,5.90632,5.7863,5.86639,5264845.0531376,0
+CTAS.US,D,20110316,000000,5.82162,5.86419,5.75193,5.77313,4716620.8711471,0
+CTAS.US,D,20110317,000000,5.862,5.87714,5.77755,5.79479,2218838.9845028,0
+CTAS.US,D,20110318,000000,5.87907,5.9022,5.83647,5.87471,5370827.2600907,0
+CTAS.US,D,20110321,000000,5.93606,6.01375,5.91054,5.93362,6786339.100548,0
+CTAS.US,D,20110322,000000,5.91926,5.99353,5.8983,5.9463,4150510.5749609,0
+CTAS.US,D,20110323,000000,6.33937,6.40489,6.16183,6.287,16232958.473707,0
+CTAS.US,D,20110324,000000,6.30605,6.33545,6.22759,6.24271,4668181.3649117,0
+CTAS.US,D,20110325,000000,6.24271,6.30164,6.22541,6.24466,3914336.6731538,0
+CTAS.US,D,20110328,000000,6.23829,6.30605,6.21496,6.22759,3379950.0037518,0
+CTAS.US,D,20110329,000000,6.21709,6.29116,6.20448,6.2892,3009240.1672339,0
+CTAS.US,D,20110330,000000,6.30795,6.30795,6.25923,6.29721,3430495.9325262,0
+CTAS.US,D,20110331,000000,6.28044,6.44162,6.28044,6.39853,5994714.3039441,0
+CTAS.US,D,20110401,000000,6.44282,6.46257,6.40732,6.43923,5112110.941633,0
+CTAS.US,D,20110404,000000,6.43923,6.46257,6.40732,6.45827,3817786.1476298,0
+CTAS.US,D,20110405,000000,6.44139,6.45827,6.39878,6.4156,2765708.1578426,0
+CTAS.US,D,20110406,000000,6.44729,6.5549,6.401,6.55099,5650657.0769853,0
+CTAS.US,D,20110407,000000,6.51909,6.54272,6.44729,6.47916,3494780.8278057,0
+CTAS.US,D,20110408,000000,6.48964,6.49601,6.34378,6.37982,2698540.7896143,0
+CTAS.US,D,20110411,000000,6.36714,6.38612,6.31653,6.34837,4391944.3739863,0
+CTAS.US,D,20110412,000000,6.31653,6.35059,6.2892,6.32012,3736354.2337831,0
+CTAS.US,D,20110413,000000,6.34156,6.37131,6.30605,6.31036,5808934.4056987,0
+CTAS.US,D,20110414,000000,6.27191,6.39224,6.27191,6.37131,5880359.7859617,0
+CTAS.US,D,20110415,000000,6.38612,6.41146,6.3333,6.41146,4966882.7568391,0
+CTAS.US,D,20110418,000000,6.32719,6.34378,6.27409,6.30795,4833681.3003449,0
+CTAS.US,D,20110419,000000,6.3333,6.39224,6.29964,6.35885,5462126.10057,0
+CTAS.US,D,20110420,000000,6.43923,6.53858,6.41777,6.51056,7072611.367666,0
+CTAS.US,D,20110421,000000,6.51497,6.54687,6.48305,6.48528,4657160.627883,0
+CTAS.US,D,20110425,000000,6.4913,6.63088,6.36909,6.42658,6031036.7479687,0
+CTAS.US,D,20110426,000000,6.42828,6.48108,6.41777,6.47065,5956503.0599822,0
+CTAS.US,D,20110427,000000,6.46874,6.55735,6.44505,6.53858,5016291.2995634,0
+CTAS.US,D,20110428,000000,6.53005,6.55735,6.4913,6.53446,4742756.1137667,0
+CTAS.US,D,20110429,000000,6.54494,6.58852,6.52567,6.56267,4691421.8163221,0
+CTAS.US,D,20110502,000000,6.61629,6.62505,6.49818,6.56783,4484688.5570266,0
+CTAS.US,D,20110503,000000,6.54909,6.59727,6.52567,6.55954,3477079.4875176,0
+CTAS.US,D,20110504,000000,6.57175,6.59483,6.46874,6.56783,5232957.182881,0
+CTAS.US,D,20110505,000000,6.513,6.55099,6.39637,6.42658,5691541.3834684,0
+CTAS.US,D,20110506,000000,6.51909,6.58507,6.46426,6.48744,9029305.4512149,0
+CTAS.US,D,20110509,000000,6.50228,6.57854,6.47257,6.55735,4337193.8123067,0
+CTAS.US,D,20110510,000000,6.58075,6.75195,6.56199,6.71975,7362082.2764174,0
+CTAS.US,D,20110511,000000,6.70952,6.75195,6.65474,6.71322,5135564.9095583,0
+CTAS.US,D,20110512,000000,6.66303,6.80066,6.63331,6.77316,4980781.8607302,0
+CTAS.US,D,20110513,000000,6.79622,6.83205,6.75195,6.78574,6411785.9667651,0
+CTAS.US,D,20110516,000000,6.77316,6.79405,6.71736,6.71736,5109388.6060705,0
+CTAS.US,D,20110517,000000,6.65889,6.73293,6.657,6.71322,4259794.0757189,0
+CTAS.US,D,20110518,000000,6.71322,6.77316,6.68207,6.75848,4004210.7015058,0
+CTAS.US,D,20110519,000000,6.77316,6.83837,6.74561,6.80211,6485785.8634646,0
+CTAS.US,D,20110520,000000,6.77316,6.82304,6.70952,6.77502,4812736.1514674,0
+CTAS.US,D,20110523,000000,6.7115,6.78117,6.67523,6.69253,4484064.4318297,0
+CTAS.US,D,20110524,000000,6.70952,6.73705,6.68641,6.69423,2837478.449398,0
+CTAS.US,D,20110525,000000,6.66961,6.78334,6.64429,6.74775,6288110.6316976,0
+CTAS.US,D,20110526,000000,6.71516,6.84473,6.69665,6.80211,7277533.8426734,0
+CTAS.US,D,20110527,000000,6.83837,6.89537,6.81259,6.84909,5005541.5642649,0
+CTAS.US,D,20110531,000000,6.90437,6.95187,6.84426,6.94091,4991954.5229716,0
+CTAS.US,D,20110601,000000,6.90826,6.93971,6.73073,6.73705,8274044.1595034,0
+CTAS.US,D,20110602,000000,6.75,6.79821,6.70493,6.76048,5597064.4317899,0
+CTAS.US,D,20110603,000000,6.68425,6.73293,6.61824,6.67349,7638906.4377587,0
+CTAS.US,D,20110606,000000,6.66522,6.71736,6.64649,6.65889,5440232.4456371,0
+CTAS.US,D,20110607,000000,6.69856,6.74318,6.67157,6.70079,4937557.0847588,0
+CTAS.US,D,20110608,000000,6.69253,6.71736,6.63965,6.65889,5693019.574724,0
+CTAS.US,D,20110609,000000,6.68641,6.71516,6.64429,6.64865,5282607.9847279,0
+CTAS.US,D,20110610,000000,6.63088,6.67523,6.60164,6.61629,6099119.7735581,0
+CTAS.US,D,20110613,000000,6.63554,6.68425,6.61629,6.65889,5131302.7914377,0
+CTAS.US,D,20110614,000000,6.71975,6.85326,6.7115,6.82132,5696107.3520141,0
+CTAS.US,D,20110615,000000,6.76048,6.81034,6.73705,6.74561,6956606.2027809,0
+CTAS.US,D,20110616,000000,6.75848,6.81455,6.74561,6.767,5871691.8366813,0
+CTAS.US,D,20110617,000000,6.83205,6.84909,6.75412,6.76922,7586796.0899053,0
+CTAS.US,D,20110620,000000,6.77069,6.85326,6.75195,6.82304,5339637.4245938,0
+CTAS.US,D,20110621,000000,6.86396,6.92069,6.84226,6.88536,5405601.7093833,0
+CTAS.US,D,20110622,000000,6.85784,6.89319,6.82981,6.84059,5077693.721894,0
+CTAS.US,D,20110623,000000,6.75848,6.79405,6.67958,6.78748,7984487.0229284,0
+CTAS.US,D,20110624,000000,6.80211,6.81034,6.67763,6.70952,8302959.2229016,0
+CTAS.US,D,20110627,000000,6.69423,6.78574,6.68861,6.75412,5606471.4766977,0
+CTAS.US,D,20110628,000000,6.78117,6.85784,6.74318,6.84473,5412060.5839534,0
+CTAS.US,D,20110629,000000,6.86155,6.89537,6.81259,6.85983,5353943.0310806,0
+CTAS.US,D,20110630,000000,6.88101,6.99982,6.88101,6.98012,6268836.6601566,0
+CTAS.US,D,20110701,000000,6.97357,7.20635,6.9694,7.17858,7609942.1013191,0
+CTAS.US,D,20110705,000000,7.11504,7.19128,7.06658,7.14701,5691931.4617166,0
+CTAS.US,D,20110706,000000,7.13378,7.15909,7.10483,7.12378,4808909.2785495,0
+CTAS.US,D,20110707,000000,7.21903,7.27772,7.19567,7.21052,6180124.6543751,0
+CTAS.US,D,20110708,000000,7.14254,7.16598,7.06219,7.09215,5023386.6175911,0
+CTAS.US,D,20110711,000000,6.99958,7.03054,6.92266,6.95919,5062127.5467532,0
+CTAS.US,D,20110712,000000,6.95237,7.00132,6.81034,6.82523,9489388.3734926,0
+CTAS.US,D,20110713,000000,6.84663,6.85561,6.63965,6.67157,12065937.323636,0
+CTAS.US,D,20110714,000000,6.69056,6.72172,6.57656,6.59727,9347658.57467,0
+CTAS.US,D,20110715,000000,6.61824,6.62942,6.52567,6.56388,5172371.8718277,0
+CTAS.US,D,20110718,000000,6.54444,6.54909,6.41366,6.4324,6403848.9009394,0
+CTAS.US,D,20110719,000000,6.46257,6.54687,6.44282,6.52154,6115634.4547544,0
+CTAS.US,D,20110720,000000,7.13184,7.2083,6.99523,7.16153,25879774.215941,0
+CTAS.US,D,20110721,000000,7.1092,7.2755,7.10483,7.22342,12296625.493449,0
+CTAS.US,D,20110722,000000,7.2356,7.2797,7.17004,7.26261,8196812.7724754,0
+CTAS.US,D,20110725,000000,7.21469,7.22342,7.13845,7.1679,8742347.467598,0
+CTAS.US,D,20110726,000000,7.19567,7.29871,7.07075,7.10309,4362097.2288797,0
+CTAS.US,D,20110727,000000,7.05979,7.07292,6.88932,6.89976,7780849.7530961,0
+CTAS.US,D,20110728,000000,6.90998,6.94605,6.86586,6.89537,9185480.4634759,0
+CTAS.US,D,20110729,000000,6.80497,6.96454,6.78798,6.87907,8010408.7490336,0
+CTAS.US,D,20110801,000000,6.9161,6.93117,6.69423,6.77502,6985336.4922718,0
+CTAS.US,D,20110802,000000,6.70079,6.767,6.52154,6.5276,6890329.8553928,0
+CTAS.US,D,20110803,000000,6.52351,6.68861,6.46045,6.59265,14080280.866161,0
+CTAS.US,D,20110804,000000,6.49601,6.53446,6.30383,6.30383,7840424.9667915,0
+CTAS.US,D,20110805,000000,6.37318,6.38835,6.11531,6.25073,8277012.8602753,0
+CTAS.US,D,20110808,000000,6.12627,6.19565,5.75634,5.75855,12167304.289001,0
+CTAS.US,D,20110809,000000,5.84298,5.9972,5.61871,5.99132,11582092.476921,0
+CTAS.US,D,20110810,000000,5.87273,5.96378,5.75634,5.75634,13933755.157931,0
+CTAS.US,D,20110811,000000,5.83036,6.26168,5.77313,6.18814,12126473.361647,0
+CTAS.US,D,20110812,000000,6.24853,6.37131,6.20226,6.30383,9202360.5863997,0
+CTAS.US,D,20110815,000000,6.31431,6.43923,6.31184,6.42658,8878690.0805108,0
+CTAS.US,D,20110816,000000,6.35059,6.46651,6.33082,6.40489,7156104.5370976,0
+CTAS.US,D,20110817,000000,6.44282,6.47749,6.32913,6.39075,9336945.7941524,0
+CTAS.US,D,20110818,000000,6.20448,6.21496,6.04152,6.09847,10118793.998034,0
+CTAS.US,D,20110819,000000,6.00569,6.16183,5.98917,6.00986,5625260.9299935,0
+CTAS.US,D,20110822,000000,6.13476,6.15742,6.04392,6.09681,6296133.9253469,0
+CTAS.US,D,20110823,000000,6.09681,6.29964,6.06927,6.29721,5234090.4628434,0
+CTAS.US,D,20110824,000000,6.27409,6.45137,6.25679,6.44139,4644612.4265559,0
+CTAS.US,D,20110825,000000,6.47257,6.47916,6.29721,6.33545,4242642.9510647,0
+CTAS.US,D,20110826,000000,6.2892,6.47749,6.24853,6.46257,4079286.3929524,0
+CTAS.US,D,20110829,000000,6.53202,6.66522,6.51056,6.657,3423289.7501542,0
+CTAS.US,D,20110830,000000,6.62505,6.74097,6.58507,6.69665,3484950.8559547,0
+CTAS.US,D,20110831,000000,6.74536,6.83789,6.69759,6.75848,4986419.5179362,0
+CTAS.US,D,20110901,000000,6.75412,6.86396,6.66133,6.66718,4963856.5708515,0
+CTAS.US,D,20110902,000000,6.54956,6.61332,6.4716,6.51497,3219438.9638071,0
+CTAS.US,D,20110906,000000,6.31653,6.43679,6.2785,6.39441,6242578.2349321,0
+CTAS.US,D,20110907,000000,6.513,6.61379,6.48528,6.60359,3710108.1268192,0
+CTAS.US,D,20110908,000000,6.54444,6.60359,6.50427,6.51056,4434089.2491234,0
+CTAS.US,D,20110909,000000,6.44139,6.5276,6.31036,6.37318,5605954.1097583,0
+CTAS.US,D,20110912,000000,6.32257,6.46257,6.27191,6.44971,4953221.8059831,0
+CTAS.US,D,20110913,000000,6.44729,6.5549,6.41366,6.51909,4027562.0172605,0
+CTAS.US,D,20110914,000000,6.55954,6.67157,6.39637,6.59024,6746185.6775195,0
+CTAS.US,D,20110915,000000,6.66718,6.68425,6.55735,6.67523,4615126.6170897,0
+CTAS.US,D,20110916,000000,6.69056,6.7115,6.62068,6.65474,6760162.7970602,0
+CTAS.US,D,20110919,000000,6.51497,6.63775,6.48528,6.5532,5726480.076234,0
+CTAS.US,D,20110920,000000,6.60803,6.69253,6.51497,6.51497,3839766.0303861,0
+CTAS.US,D,20110921,000000,6.50647,6.55735,6.25509,6.25679,5905493.143397,0
+CTAS.US,D,20110922,000000,6.09268,6.18109,5.98063,6.07976,7386961.0564702,0
+CTAS.US,D,20110923,000000,6.20448,6.24654,5.92096,5.99965,8565642.0212287,0
+CTAS.US,D,20110926,000000,6.05879,6.11531,5.92728,6.1092,4397697.0016236,0
+CTAS.US,D,20110927,000000,6.24271,6.26168,6.08852,6.1241,5658080.8819591,0
+CTAS.US,D,20110928,000000,6.1241,6.14941,5.98528,6.00377,5632446.5819311,0
+CTAS.US,D,20110929,000000,6.09438,6.14941,5.99353,6.10316,5510421.8937658,0
+CTAS.US,D,20110930,000000,5.99842,6.10194,5.93362,5.94655,6200913.771953,0
+CTAS.US,D,20111003,000000,5.90632,6.02278,5.66331,5.68059,8952673.5528628,0
+CTAS.US,D,20111004,000000,5.6109,5.8072,5.57661,5.79821,9787609.3532612,0
+CTAS.US,D,20111005,000000,5.81089,5.95306,5.76857,5.94019,8871980.7346436,0
+CTAS.US,D,20111006,000000,5.94655,6.02424,5.86739,6.02228,4762777.3931086,0
+CTAS.US,D,20111007,000000,6.04392,6.07561,5.90632,5.95947,2794787.4647134,0
+CTAS.US,D,20111010,000000,6.06319,6.11531,5.99353,6.11531,3598081.7600644,0
+CTAS.US,D,20111011,000000,6.07976,6.12627,6.03955,6.09438,3447495.1319677,0
+CTAS.US,D,20111012,000000,6.13675,6.23393,6.10316,6.21274,8040288.7428344,0
+CTAS.US,D,20111013,000000,6.17474,6.20006,6.08852,6.1769,2994039.4338202,0
+CTAS.US,D,20111014,000000,6.21274,6.25294,6.17916,6.24654,3890123.0791666,0
+CTAS.US,D,20111017,000000,6.20006,6.23609,6.07125,6.09438,3031991.9943126,0
+CTAS.US,D,20111018,000000,6.0844,6.24466,6.00986,6.18109,3768964.7753205,0
+CTAS.US,D,20111019,000000,6.2232,6.25923,6.10316,6.13261,4512445.7039406,0
+CTAS.US,D,20111020,000000,6.12845,6.19227,6.06756,6.13064,4286409.7304966,0
+CTAS.US,D,20111021,000000,6.20523,6.23705,6.15111,6.2242,4598390.2072043,0
+CTAS.US,D,20111024,000000,6.24853,6.38201,6.21052,6.35666,3636720.037056,0
+CTAS.US,D,20111025,000000,6.30839,6.33641,6.23293,6.24371,3471121.5555394,0
+CTAS.US,D,20111026,000000,6.32257,6.33082,6.18567,6.23609,6080453.5028673,0
+CTAS.US,D,20111027,000000,6.41146,6.51692,6.31653,6.45827,5860917.4648612,0
+CTAS.US,D,20111028,000000,6.42024,6.47403,6.37251,6.40951,2906555.1479984,0
+CTAS.US,D,20111031,000000,6.34935,6.41803,6.31678,6.31678,4438380.1098519,0
+CTAS.US,D,20111101,000000,6.14454,6.14454,5.98378,5.99842,6856709.2164977,0
+CTAS.US,D,20111102,000000,6.06952,6.17251,6.03226,6.14262,5413731.7612903,0
+CTAS.US,D,20111103,000000,6.20032,6.32084,6.11654,6.26507,17734932.184367,0
+CTAS.US,D,20111104,000000,6.18838,6.26507,6.11437,6.26095,15924718.642093,0
+CTAS.US,D,20111107,000000,6.26095,6.30839,6.17084,6.2892,16550383.62154,0
+CTAS.US,D,20111108,000000,6.33182,6.43534,6.2673,6.42875,4293849.9598172,0
+CTAS.US,D,20111109,000000,6.27359,6.287,6.14672,6.16642,5232357.6942048,0
+CTAS.US,D,20111110,000000,6.25025,6.25025,6.14891,6.18838,4975883.2991516,0
+CTAS.US,D,20111111,000000,6.29309,6.32986,6.25462,6.32084,2501600.5473881,0
+CTAS.US,D,20111114,000000,6.29116,6.33182,6.21124,6.25462,3299023.1385841,0
+CTAS.US,D,20111115,000000,6.22854,6.31863,6.136,6.27166,3159301.2162175,0
+CTAS.US,D,20111116,000000,6.19058,6.32986,6.17251,6.28479,6931472.8453456,0
+CTAS.US,D,20111117,000000,6.2673,6.29988,6.21975,6.27605,8841312.3721725,0
+CTAS.US,D,20111118,000000,6.43993,6.5839,6.33864,6.3905,9552437.3366391,0
+CTAS.US,D,20111121,000000,6.29988,6.31678,6.18372,6.19058,4933894.4553136,0
+CTAS.US,D,20111122,000000,6.20275,6.21124,6.12749,6.12749,6063565.1677692,0
+CTAS.US,D,20111123,000000,6.06079,6.08463,5.98378,6.0089,4211925.3155519,0
+CTAS.US,D,20111125,000000,6.03691,6.03691,5.9443,5.94655,1537577.5894908,0
+CTAS.US,D,20111128,000000,6.12066,6.2093,6.11018,6.19613,5311075.4846627,0
+CTAS.US,D,20111129,000000,6.21124,6.29746,6.20523,6.2522,4286738.2174419,0
+CTAS.US,D,20111130,000000,6.39417,6.54956,6.39199,6.54322,8253304.3149675,0
+CTAS.US,D,20111201,000000,6.5303,6.60092,6.50178,6.50401,4113100.0179289,0
+CTAS.US,D,20111202,000000,6.57508,6.64429,6.51909,6.53224,3910760.2715321,0
+CTAS.US,D,20111205,000000,6.61801,6.65111,6.54956,6.57976,3553674.4310885,0
+CTAS.US,D,20111206,000000,6.58629,6.61579,6.55171,6.5688,2539409.3948417,0
+CTAS.US,D,20111207,000000,6.54322,6.5581,6.43534,6.45231,8659449.6807558,0
+CTAS.US,D,20111208,000000,6.40951,6.42242,6.30839,6.32084,7263232.3422738,0
+CTAS.US,D,20111209,000000,6.36834,6.57508,6.35983,6.54956,4222617.5656356,0
+CTAS.US,D,20111212,000000,6.4889,6.4889,6.4156,6.46965,2263932.029978,0
+CTAS.US,D,20111213,000000,6.48674,6.5581,6.41803,6.45703,3862111.3548694,0
+CTAS.US,D,20111214,000000,6.45231,6.48674,6.36442,6.3749,3233005.4746658,0
+CTAS.US,D,20111215,000000,6.52785,6.60753,6.49982,6.5688,5476226.4027155,0
+CTAS.US,D,20111216,000000,6.60753,6.72342,6.54711,6.5688,5671992.3041106,0
+CTAS.US,D,20111219,000000,6.63088,6.67207,6.56029,6.60092,5237383.5444747,0
+CTAS.US,D,20111220,000000,6.68299,6.81356,6.65936,6.73246,5697762.1050035,0
+CTAS.US,D,20111221,000000,7.23386,7.45114,7.042,7.35855,23552735.737601,0
+CTAS.US,D,20111222,000000,7.37802,7.59311,7.37128,7.53733,8807166.1541644,0
+CTAS.US,D,20111223,000000,7.52031,7.53733,7.4319,7.50691,3457731.6064141,0
+CTAS.US,D,20111227,000000,7.43407,7.53958,7.42973,7.50908,3597067.5566195,0
+CTAS.US,D,20111228,000000,7.47864,7.50908,7.41221,7.45523,4199693.2829101,0
+CTAS.US,D,20111229,000000,7.48987,7.58849,7.46621,7.57804,3751752.0593642,0
+CTAS.US,D,20111230,000000,7.57804,7.59533,7.47864,7.49156,3430996.8751184,0
+CTAS.US,D,20120103,000000,7.65547,7.68372,7.57412,7.5846,6007398.006136,0
+CTAS.US,D,20120104,000000,7.61481,7.86466,7.5824,7.83619,11521449.680653,0
+CTAS.US,D,20120105,000000,7.76335,7.87101,7.71786,7.85784,5750361.0771885,0
+CTAS.US,D,20120106,000000,7.85784,8.04903,7.83372,8.0298,8848218.8102069,0
+CTAS.US,D,20120109,000000,8.0556,8.0646,7.92046,8.04729,5475947.1888115,0
+CTAS.US,D,20120110,000000,8.09067,8.22607,8.04903,8.18761,7968670.3764914,0
+CTAS.US,D,20120111,000000,8.15253,8.15494,8.00005,8.09263,5929275.5982675,0
+CTAS.US,D,20120112,000000,8.14182,8.14422,8.03176,8.05315,5238989.024422,0
+CTAS.US,D,20120113,000000,8.0454,8.07974,7.96305,8.04314,2942787.2581125,0
+CTAS.US,D,20120117,000000,8.1569,8.16565,8.0646,8.08433,3941367.0427006,0
+CTAS.US,D,20120118,000000,8.08654,8.14594,8.05098,8.1394,3089202.1019985,0
+CTAS.US,D,20120119,000000,8.1679,8.19172,8.14422,8.16131,2981774.552484,0
+CTAS.US,D,20120120,000000,8.16565,8.17836,8.1272,8.16351,4166959.5587683,0
+CTAS.US,D,20120123,000000,8.13743,8.1679,8.01323,8.07751,3293812.5144075,0
+CTAS.US,D,20120124,000000,8.04314,8.1082,7.98501,8.07099,3853233.995161,0
+CTAS.US,D,20120125,000000,8.02563,8.07974,7.97207,8.06024,8527406.1407458,0
+CTAS.US,D,20120126,000000,8.09456,8.12258,8.04903,8.08433,3911790.8993244,0
+CTAS.US,D,20120127,000000,8.04903,8.09263,7.98328,8.0646,2960866.3583882,0
+CTAS.US,D,20120130,000000,7.95231,7.98083,7.92046,7.96305,6084280.3757844,0
+CTAS.US,D,20120131,000000,8.02369,8.0454,7.97425,7.98328,12502065.335396,0
+CTAS.US,D,20120201,000000,8.06024,8.1679,7.99793,8.1394,6333478.7849897,0
+CTAS.US,D,20120202,000000,8.11624,8.15494,8.03176,8.03392,3804207.3185107,0
+CTAS.US,D,20120203,000000,8.13743,8.21511,8.0992,8.1569,3905549.6473555,0
+CTAS.US,D,20120206,000000,8.13091,8.21511,8.11212,8.16565,2467807.452846,0
+CTAS.US,D,20120207,000000,8.13091,8.23266,8.1272,8.20002,3098510.6008231,0
+CTAS.US,D,20120208,000000,8.18297,8.23902,8.1569,8.18978,1773082.1991458,0
+CTAS.US,D,20120209,000000,8.20002,8.24095,8.1272,8.18075,2088840.2757298,0
+CTAS.US,D,20120210,000000,8.1082,8.17199,8.04903,8.1099,2001824.0838056,0
+CTAS.US,D,20120213,000000,8.18075,8.26038,8.12258,8.25577,4938673.9403741,0
+CTAS.US,D,20120214,000000,8.2475,8.26038,8.17618,8.2239,1925894.3262999,0
+CTAS.US,D,20120215,000000,8.23902,8.24308,8.11212,8.1679,2453900.1367811,0
+CTAS.US,D,20120216,000000,8.16565,8.29479,8.14422,8.29255,2786333.0319477,0
+CTAS.US,D,20120217,000000,8.32739,8.36369,8.29255,8.3074,4548529.9949293,0
+CTAS.US,D,20120221,000000,8.39364,8.46718,8.30984,8.32933,7871126.1779564,0
+CTAS.US,D,20120222,000000,8.33617,8.36125,8.24531,8.2796,2718377.2950496,0
+CTAS.US,D,20120223,000000,8.27558,8.34031,8.23902,8.29886,1852169.5374174,0
+CTAS.US,D,20120224,000000,8.3228,8.36369,8.27086,8.35055,2095644.0615932,0
+CTAS.US,D,20120227,000000,8.29886,8.35514,8.22607,8.3337,2224862.6138702,0
+CTAS.US,D,20120228,000000,8.31207,8.32739,8.20683,8.26697,2375601.1671793,0
+CTAS.US,D,20120229,000000,8.26917,8.35736,8.23266,8.29886,3992290.7314626,0
+CTAS.US,D,20120301,000000,8.32057,8.40677,8.29672,8.35055,2578848.3587635,0
+CTAS.US,D,20120302,000000,8.3228,8.36125,8.18297,8.24531,2497165.9736207,0
+CTAS.US,D,20120305,000000,8.2127,8.23435,8.14182,8.22851,2348800.7384944,0
+CTAS.US,D,20120306,000000,8.14422,8.17424,8.03392,8.08433,3004292.3326138,0
+CTAS.US,D,20120307,000000,8.24308,8.25386,8.15914,8.18297,2266239.6507718,0
+CTAS.US,D,20120308,000000,8.35928,8.48403,8.33789,8.45011,5407342.6901958,0
+CTAS.US,D,20120309,000000,8.50102,8.52051,8.44352,8.45862,7156346.7962194,0
+CTAS.US,D,20120312,000000,8.4733,8.52051,8.4326,8.48403,2241278.748983,0
+CTAS.US,D,20120313,000000,8.54247,8.59551,8.44771,8.58553,4073455.7496659,0
+CTAS.US,D,20120314,000000,8.60701,8.66323,8.45673,8.50102,3746947.9377829,0
+CTAS.US,D,20120315,000000,8.53392,8.61527,8.45431,8.60234,3122966.4539328,0
+CTAS.US,D,20120316,000000,8.60867,8.72511,8.60867,8.65424,6529474.627247,0
+CTAS.US,D,20120319,000000,8.61527,8.68688,8.53803,8.66765,2640000.3097982,0
+CTAS.US,D,20120320,000000,8.6199,8.74022,8.60867,8.7105,5330677.9431486,0
+CTAS.US,D,20120321,000000,8.68052,8.70563,8.36589,8.43699,11168868.217452,0
+CTAS.US,D,20120322,000000,8.35055,8.52485,8.3337,8.52271,4149397.825432,0
+CTAS.US,D,20120323,000000,8.52271,8.52271,8.379,8.47572,2863933.9667898,0
+CTAS.US,D,20120326,000000,8.53152,8.58357,8.51662,8.56853,2983692.0950297,0
+CTAS.US,D,20120327,000000,8.56853,8.58752,8.52051,8.56242,2722955.5818557,0
+CTAS.US,D,20120328,000000,8.54657,8.58969,8.40677,8.46911,3245155.3855711,0
+CTAS.US,D,20120329,000000,8.43062,8.43062,8.3228,8.39998,4844287.3226051,0
+CTAS.US,D,20120330,000000,8.4628,8.48884,8.36826,8.41946,3383111.6906044,0
+CTAS.US,D,20120402,000000,8.40677,8.48203,8.35736,8.45234,3230496.6556178,0
+CTAS.US,D,20120403,000000,8.4326,8.47572,8.38071,8.45234,3877570.7717528,0
+CTAS.US,D,20120404,000000,8.37023,8.41727,8.34666,8.38998,3241911.576982,0
+CTAS.US,D,20120405,000000,8.33617,8.40898,8.3337,8.38778,1486875.6294172,0
+CTAS.US,D,20120409,000000,8.23266,8.28209,8.19781,8.2514,2338851.6901256,0
+CTAS.US,D,20120410,000000,8.22607,8.25386,8.09263,8.12475,3902001.9883416,0
+CTAS.US,D,20120411,000000,8.20927,8.2884,8.20222,8.25577,2672586.2148147,0
+CTAS.US,D,20120412,000000,8.26263,8.34907,8.24531,8.32496,2061469.1009767,0
+CTAS.US,D,20120413,000000,8.29255,8.35928,8.25577,8.28209,2316440.6682531,0
+CTAS.US,D,20120416,000000,8.35514,8.36369,8.25799,8.28431,2494283.5006719,0
+CTAS.US,D,20120417,000000,8.35055,8.48642,8.33155,8.43916,3433086.8733106,0
+CTAS.US,D,20120418,000000,8.39167,8.51173,8.37662,8.48009,3267829.1970002,0
+CTAS.US,D,20120419,000000,8.46062,8.52051,8.40677,8.44162,3403884.3838351,0
+CTAS.US,D,20120420,000000,8.4628,8.51837,8.44162,8.44771,4881307.8013889,0
+CTAS.US,D,20120423,000000,8.38316,8.38316,8.29479,8.34031,3491865.5061624,0
+CTAS.US,D,20120424,000000,8.35055,8.41066,8.30984,8.37662,3277367.6366868,0
+CTAS.US,D,20120425,000000,8.41946,8.48009,8.36826,8.38998,3265152.0283925,0
+CTAS.US,D,20120426,000000,8.36125,8.44771,8.3337,8.42603,4262003.1504288,0
+CTAS.US,D,20120427,000000,8.44771,8.51419,8.39776,8.48403,2989296.9035412,0
+CTAS.US,D,20120430,000000,8.44578,8.46062,8.37418,8.43062,2892044.2371707,0
+CTAS.US,D,20120501,000000,8.43504,8.57678,8.41066,8.47108,2691166.2576826,0
+CTAS.US,D,20120502,000000,8.41066,8.50349,8.41066,8.49496,1663400.4079663,0
+CTAS.US,D,20120503,000000,8.47789,8.53584,8.46062,8.46718,2135625.0289755,0
+CTAS.US,D,20120504,000000,8.40898,8.46478,8.40898,8.43504,2495572.8119339,0
+CTAS.US,D,20120507,000000,8.40437,8.53152,8.39776,8.46062,2815584.794465,0
+CTAS.US,D,20120508,000000,8.42823,8.49496,8.36369,8.45862,3399494.9770228,0
+CTAS.US,D,20120509,000000,8.37418,8.40898,8.28209,8.29886,5427359.8634514,0
+CTAS.US,D,20120510,000000,8.3074,8.379,8.22145,8.29672,3800478.9916766,0
+CTAS.US,D,20120511,000000,8.26038,8.38071,8.24095,8.33155,2443203.7806107,0
+CTAS.US,D,20120514,000000,8.25386,8.32057,8.21756,8.26697,2415380.9363073,0
+CTAS.US,D,20120515,000000,8.27558,8.28209,8.18297,8.2368,2911396.2243611,0
+CTAS.US,D,20120516,000000,8.29479,8.29479,8.1394,8.14594,2637680.3707439,0
+CTAS.US,D,20120517,000000,7.97644,8.07506,7.899,7.92046,3920015.3912281,0
+CTAS.US,D,20120518,000000,7.93969,7.95453,7.84029,7.85566,3110586.6021656,0
+CTAS.US,D,20120521,000000,7.87952,8.01739,7.86682,8.00667,1821805.0253714,0
+CTAS.US,D,20120522,000000,8.01515,8.13091,8.00472,8.05098,2367836.5569996,0
+CTAS.US,D,20120523,000000,8.01515,8.1484,7.95698,8.1272,2168781.6800602,0
+CTAS.US,D,20120524,000000,8.15494,8.15914,8.0578,8.11844,1249814.8128568,0
+CTAS.US,D,20120525,000000,8.13743,8.1569,8.01739,8.0298,3087937.4272574,0
+CTAS.US,D,20120529,000000,8.09067,8.11844,8.03853,8.09456,3662259.8970867,0
+CTAS.US,D,20120530,000000,8.03392,8.04903,7.95698,7.98328,2605903.3648313,0
+CTAS.US,D,20120531,000000,7.97864,7.98303,7.83372,7.94139,4241776.5667452,0
+CTAS.US,D,20120601,000000,7.80158,7.86904,7.68175,7.69637,3987634.4290068,0
+CTAS.US,D,20120604,000000,7.70273,7.72634,7.62108,7.70683,2900338.5325504,0
+CTAS.US,D,20120605,000000,7.69445,7.73952,7.66031,7.66695,4179828.0348673,0
+CTAS.US,D,20120606,000000,7.71561,7.78061,7.71561,7.74827,5678607.2099802,0
+CTAS.US,D,20120607,000000,7.84273,7.91627,7.76113,7.77848,4669113.4466204,0
+CTAS.US,D,20120608,000000,7.7763,7.84273,7.75043,7.82959,2410227.7973462,0
+CTAS.US,D,20120611,000000,7.899,7.90974,7.76797,7.77848,3093049.5053503,0
+CTAS.US,D,20120612,000000,7.81082,7.89489,7.74827,7.89489,2861839.8625108,0
+CTAS.US,D,20120613,000000,7.87348,7.94139,7.8065,7.83619,2548188.2084663,0
+CTAS.US,D,20120614,000000,7.85784,7.93502,7.83814,7.89489,2783113.8598795,0
+CTAS.US,D,20120615,000000,7.90096,8.04314,7.899,8.01323,3671749.0637315,0
+CTAS.US,D,20120618,000000,7.97207,8.0578,7.97207,8.01078,2134171.4742407,0
+CTAS.US,D,20120619,000000,8.03853,8.1394,8.03176,8.09676,1750018.3094687,0
+CTAS.US,D,20120620,000000,8.09676,8.11212,7.98957,8.04314,1327465.0207408,0
+CTAS.US,D,20120621,000000,8.05315,8.06244,7.86682,7.88852,1600273.4291704,0
+CTAS.US,D,20120622,000000,7.9326,7.93969,7.85127,7.92046,6593759.5225264,0
+CTAS.US,D,20120625,000000,7.8065,7.90315,7.71561,7.78061,2120982.7233695,0
+CTAS.US,D,20120626,000000,7.78307,7.81475,7.70683,7.79961,2474779.5882691,0
+CTAS.US,D,20120627,000000,7.82959,8.01739,7.81891,7.97207,2709857.1648947,0
+CTAS.US,D,20120628,000000,7.92625,8.06024,7.8754,8.04903,3002005.2422542,0
+CTAS.US,D,20120629,000000,8.17836,8.34666,8.16351,8.30984,4253556.9298363,0
+CTAS.US,D,20120702,000000,8.36125,8.46718,8.31403,8.46062,3433485.1637323,0
+CTAS.US,D,20120703,000000,8.43699,8.50544,8.43504,8.48403,1274155.6955355,0
+CTAS.US,D,20120705,000000,8.46062,8.5556,8.43504,8.50787,1793259.5097874,0
+CTAS.US,D,20120706,000000,8.4153,8.44352,8.3337,8.40677,1542045.0119528,0
+CTAS.US,D,20120709,000000,8.37418,8.4326,8.36125,8.43062,1045898.3291207,0
+CTAS.US,D,20120710,000000,8.49079,8.56853,8.42603,8.45234,3718201.2239446,0
+CTAS.US,D,20120711,000000,8.45673,8.51419,8.40437,8.45431,2059346.2540899,0
+CTAS.US,D,20120712,000000,8.4326,8.44352,8.28209,8.39167,2960320.2488409,0
+CTAS.US,D,20120713,000000,8.41066,8.64377,8.39776,8.58143,3930990.9613024,0
+CTAS.US,D,20120716,000000,8.63231,8.65181,8.46478,8.48203,4070593.8071512,0
+CTAS.US,D,20120717,000000,8.13326,8.23266,7.95698,8.17836,16759617.48771,0
+CTAS.US,D,20120718,000000,8.12892,8.22487,8.08193,8.15914,5394002.0141123,0
+CTAS.US,D,20120719,000000,8.19345,8.21756,8.15063,8.18761,3911014.8489151,0
+CTAS.US,D,20120720,000000,8.15063,8.17199,8.02563,8.10576,23336422.97775,0
+CTAS.US,D,20120723,000000,7.97207,8.1082,7.96112,8.08654,2894729.617952,0
+CTAS.US,D,20120724,000000,8.07751,8.10114,7.98737,8.07506,3681813.0825313,0
+CTAS.US,D,20120725,000000,8.10576,8.19172,8.07974,8.09067,4253454.2776661,0
+CTAS.US,D,20120726,000000,8.18517,8.30573,8.17199,8.29255,3964205.0976026,0
+CTAS.US,D,20120727,000000,8.3228,8.50349,8.3228,8.45673,3542744.0279692,0
+CTAS.US,D,20120730,000000,8.48403,8.52271,8.45234,8.49253,3101754.4094122,0
+CTAS.US,D,20120731,000000,8.48403,8.58752,8.46718,8.5293,4020955.3235644,0
+CTAS.US,D,20120801,000000,8.54876,8.63015,8.47789,8.53152,4061293.5205002,0
+CTAS.US,D,20120802,000000,8.4993,8.60867,8.42823,8.59141,3817658.8589383,0
+CTAS.US,D,20120803,000000,8.71217,8.82402,8.67836,8.7492,3642025.1012296,0
+CTAS.US,D,20120806,000000,8.79597,8.85464,8.73602,8.775,3601859.3599404,0
+CTAS.US,D,20120807,000000,8.83077,8.83077,8.71611,8.75143,2019784.1075634,0
+CTAS.US,D,20120808,000000,8.72999,8.84176,8.7105,8.78988,1423666.528885,0
+CTAS.US,D,20120809,000000,8.77066,8.80473,8.72999,8.76894,1169532.6033202,0
+CTAS.US,D,20120810,000000,8.73602,8.81326,8.68244,8.80889,1655303.204754,0
+CTAS.US,D,20120813,000000,8.78401,8.8218,8.71636,8.77942,1905450.120015,0
+CTAS.US,D,20120814,000000,8.81543,8.83077,8.74995,8.76894,2534157.7097968,0
+CTAS.US,D,20120815,000000,8.747,8.91239,8.72752,8.90821,2618328.3835536,0
+CTAS.US,D,20120816,000000,8.93164,8.96012,8.85245,8.86734,3254201.0948392,0
+CTAS.US,D,20120817,000000,8.87393,8.92531,8.81984,8.91239,2688973.6073198,0
+CTAS.US,D,20120820,000000,8.91018,8.92289,8.80914,8.90163,2491462.6190254,0
+CTAS.US,D,20120821,000000,8.94502,8.96235,8.82836,8.83932,1410194.4580232,0
+CTAS.US,D,20120822,000000,8.81984,8.85027,8.7492,8.79399,1488037.6519878,0
+CTAS.US,D,20120823,000000,8.75995,8.80034,8.72072,8.73602,1670368.4373026,0
+CTAS.US,D,20120824,000000,8.70803,8.80251,8.69242,8.79399,2267274.3846508,0
+CTAS.US,D,20120827,000000,8.833,8.84563,8.75524,8.78988,2110134.4419868,0
+CTAS.US,D,20120828,000000,8.77286,8.78988,8.70341,8.70803,3504113.9631513,0
+CTAS.US,D,20120829,000000,8.68904,8.775,8.68904,8.74022,1839452.9865308,0
+CTAS.US,D,20120830,000000,8.68244,8.69879,8.64135,8.67391,1158955.3236676,0
+CTAS.US,D,20120831,000000,8.71611,8.73388,8.65424,8.69879,1305325.0005986,0
+CTAS.US,D,20120904,000000,8.67391,8.71826,8.60867,8.66765,2875821.0881385,0
+CTAS.US,D,20120905,000000,8.67836,8.72511,8.66323,8.71826,1316152.7515472,0
+CTAS.US,D,20120906,000000,8.77066,8.93164,8.67391,8.92891,2011440.5391419,0
+CTAS.US,D,20120907,000000,8.96451,8.97712,8.87872,8.91239,1549304.5734534,0
+CTAS.US,D,20120910,000000,8.88688,8.95111,8.85027,8.87872,1920104.7438814,0
+CTAS.US,D,20120911,000000,8.87193,8.93164,8.83932,8.89756,1797899.3878958,0
+CTAS.US,D,20120912,000000,8.93384,9.01176,8.89314,9.00981,1968995.9196666,0
+CTAS.US,D,20120913,000000,9.01565,9.15784,8.9711,9.08676,2024538.9561029,0
+CTAS.US,D,20120914,000000,9.08285,9.08285,8.9579,8.97934,3561233.7369271,0
+CTAS.US,D,20120917,000000,8.96012,9.04584,8.77066,8.87193,5338557.5237599,0
+CTAS.US,D,20120918,000000,8.87193,8.93791,8.76647,8.92768,4339398.7809298,0
+CTAS.US,D,20120919,000000,8.90821,8.91867,8.83712,8.88046,2631866.1518045,0
+CTAS.US,D,20120920,000000,8.87193,8.92965,8.7882,8.86511,2913346.6156014,0
+CTAS.US,D,20120921,000000,8.90387,8.96012,8.70685,8.7492,6030613.8210254,0
+CTAS.US,D,20120924,000000,8.73218,8.91018,8.72999,8.89756,2876658.72985,0
+CTAS.US,D,20120925,000000,8.91239,9.03074,8.84463,8.9063,3656379.9807581,0
+CTAS.US,D,20120926,000000,8.92965,8.96012,8.85245,8.85883,2387360.9998365,0
+CTAS.US,D,20120927,000000,8.88688,8.98762,8.85711,8.95111,1475727.6036965,0
+CTAS.US,D,20120928,000000,8.88241,8.97303,8.85027,8.91627,3569815.4583843,0
+CTAS.US,D,20121001,000000,8.98375,9.06773,8.93623,8.97303,2665733.1559094,0
+CTAS.US,D,20121002,000000,9.00344,9.07824,8.97303,9.06438,2042864.4215879,0
+CTAS.US,D,20121003,000000,9.08285,9.12572,9.03951,9.08285,2615392.5314761,0
+CTAS.US,D,20121004,000000,9.13571,9.16229,9.04118,9.09308,2107913.0490163,0
+CTAS.US,D,20121005,000000,9.11258,9.13813,9.04367,9.08285,2096875.8876397,0
+CTAS.US,D,20121008,000000,9.05708,9.12572,8.98592,9.07653,947791.59669129,0
+CTAS.US,D,20121009,000000,9.02855,9.20002,9.00491,9.14908,4232180.6418433,0
+CTAS.US,D,20121010,000000,9.12817,9.15108,9.02733,9.03294,2111887.7410596,0
+CTAS.US,D,20121011,000000,9.10187,9.14279,8.97496,8.99641,3350874.8029678,0
+CTAS.US,D,20121012,000000,9.03074,9.06314,8.97303,9.00981,2757237.3007296,0
+CTAS.US,D,20121015,000000,9.02855,9.0656,9.00344,9.03951,2802823.0766234,0
+CTAS.US,D,20121016,000000,9.14711,9.1647,9.04118,9.07653,3090130.0776202,0
+CTAS.US,D,20121017,000000,9.10431,9.14469,9.06773,9.11477,2680223.5363029,0
+CTAS.US,D,20121018,000000,9.12817,9.15108,9.1084,9.1228,2148702.9155024,0
+CTAS.US,D,20121019,000000,9.10431,9.12572,9.01176,9.01343,4584433.6180979,0
+CTAS.US,D,20121022,000000,9.02218,9.05708,8.92289,9.03951,2233062.4692529,0
+CTAS.US,D,20121023,000000,8.97712,8.97712,8.85245,8.92965,3072872.1947088,0
+CTAS.US,D,20121024,000000,8.94939,9.03514,8.87393,8.88046,2538050.2801037,0
+CTAS.US,D,20121025,000000,8.93384,8.98982,8.83077,8.90387,8334177.8010064,0
+CTAS.US,D,20121026,000000,8.93164,8.96666,8.88241,8.92531,9064704.0257039,0
+CTAS.US,D,20121031,000000,8.99201,9.04801,8.89756,8.9986,2641158.2262819,0
+CTAS.US,D,20121101,000000,9.1966,9.81393,8.99396,9.12572,3819091.8832391,0
+CTAS.US,D,20121102,000000,9.19195,9.19195,8.97303,8.99641,5991224.1301455,0
+CTAS.US,D,20121105,000000,8.9426,8.95333,8.85711,8.9426,2331407.354718,0
+CTAS.US,D,20121106,000000,8.97303,9.0804,8.97303,8.99641,3468678.4338806,0
+CTAS.US,D,20121107,000000,8.93065,9.01709,8.83907,9.00517,3943896.3921828,0
+CTAS.US,D,20121108,000000,8.96209,8.96836,8.90238,8.92166,1920145.8047496,0
+CTAS.US,D,20121109,000000,8.88091,8.94086,8.861,8.88539,1727139.1936985,0
+CTAS.US,D,20121112,000000,8.91314,8.91314,8.80373,8.86317,1236457.7124261,0
+CTAS.US,D,20121113,000000,8.83492,8.93287,8.82589,8.85883,1209300.0541877,0
+CTAS.US,D,20121114,000000,8.88091,8.94647,8.68664,8.71438,1815013.5577684,0
+CTAS.US,D,20121115,000000,8.71438,8.74504,8.57214,8.61132,2816767.3474696,0
+CTAS.US,D,20121116,000000,8.71438,8.71611,8.58776,8.67104,1938023.706771,0
+CTAS.US,D,20121119,000000,8.74504,8.77136,8.65324,8.75823,2895530.3048823,0
+CTAS.US,D,20121120,000000,8.74995,8.88291,8.71438,8.86511,2495654.9336703,0
+CTAS.US,D,20121121,000000,8.86317,8.89364,8.84346,8.84538,1544857.6814256,0
+CTAS.US,D,20121123,000000,8.88539,8.93287,8.86612,8.93065,595242.98218549,0
+CTAS.US,D,20121126,000000,8.89364,8.94408,8.88291,8.90679,1685170.8802946,0
+CTAS.US,D,20121127,000000,8.9004,8.94408,8.861,8.86759,1627574.8004475,0
+CTAS.US,D,20121128,000000,8.79938,8.91942,8.79938,8.89364,2248977.6617736,0
+CTAS.US,D,20121129,000000,8.91094,9.00102,8.86511,8.96401,3047878.4442255,0
+CTAS.US,D,20121130,000000,9.03099,9.06873,8.96524,9.05821,2759043.9789311,0
+CTAS.US,D,20121203,000000,9.10162,9.10796,9.00344,9.05821,1575546.5743305,0
+CTAS.US,D,20121204,000000,9.07754,9.15585,9.05093,9.14735,1531459.5201266,0
+CTAS.US,D,20121205,000000,9.15833,9.2088,9.0656,9.17319,2592295.7931043,0
+CTAS.US,D,20121206,000000,9.17319,9.25213,9.14735,9.24772,2069705.9111409,0
+CTAS.US,D,20121207,000000,9.27208,9.29352,9.16929,9.18026,2381998.4504474,0
+CTAS.US,D,20121210,000000,9.16279,9.2088,9.16279,9.18886,2114269.2714162,0
+CTAS.US,D,20121211,000000,9.20658,9.2309,9.14616,9.14735,3553116.0032807,0
+CTAS.US,D,20121212,000000,9.18661,9.23897,9.12547,9.13181,2562744.286249,0
+CTAS.US,D,20121213,000000,9.12547,9.18026,9.08433,9.09917,1370821.1914905,0
+CTAS.US,D,20121214,000000,9.08433,9.11671,9.07115,9.08702,1448459.081114,0
+CTAS.US,D,20121217,000000,9.12792,9.21948,9.11232,9.21242,1464604.2144967,0
+CTAS.US,D,20121218,000000,9.20438,9.33957,9.1781,9.30934,4956925.4962964,0
+CTAS.US,D,20121219,000000,9.31107,9.3634,9.26991,9.2782,2473900.8856893,0
+CTAS.US,D,20121220,000000,9.30036,9.35514,9.20438,9.35291,3210192.0562848,0
+CTAS.US,D,20121221,000000,9.35291,9.35291,8.89826,9.10162,8899503.834609,0
+CTAS.US,D,20121224,000000,9.12547,9.15133,9.01201,9.06191,1650696.1753401,0
+CTAS.US,D,20121226,000000,9.05582,9.05969,8.96836,8.99201,2619391.8600404,0
+CTAS.US,D,20121227,000000,8.96836,8.98568,8.79083,8.89609,3616698.7577138,0
+CTAS.US,D,20121228,000000,8.861,8.91507,8.80373,8.81665,2784904.1137337,0
+CTAS.US,D,20121231,000000,8.78501,8.93939,8.77236,8.93939,2268419.982874,0
+CTAS.US,D,20130102,000000,9.06656,9.18886,9.01367,9.1781,3665232.7039455,0
+CTAS.US,D,20130103,000000,9.18245,9.29793,9.16929,9.21948,2536091.6766898,0
+CTAS.US,D,20130104,000000,9.22168,9.35514,9.21486,9.30934,2286343.0518505,0
+CTAS.US,D,20130107,000000,9.31107,9.31468,9.13813,9.28943,2140527.6966405,0
+CTAS.US,D,20130108,000000,9.26065,9.35784,9.2309,9.31593,2889921.3902839,0
+CTAS.US,D,20130109,000000,9.33957,9.37463,9.27379,9.33759,1560058.4148393,0
+CTAS.US,D,20130110,000000,9.34857,9.3634,9.2241,9.33105,1854095.2921368,0
+CTAS.US,D,20130111,000000,9.38968,9.38968,9.24551,9.30717,1720557.1365235,0
+CTAS.US,D,20130114,000000,9.31349,9.31349,9.21486,9.23458,1748589.3912548,0
+CTAS.US,D,20130115,000000,9.18886,9.25432,9.14933,9.2502,2503809.6220981,0
+CTAS.US,D,20130116,000000,9.28064,9.28064,9.09797,9.16279,2294197.9959403,0
+CTAS.US,D,20130117,000000,9.15355,9.29844,9.1406,9.22659,2994330.9659845,0
+CTAS.US,D,20130118,000000,9.27379,9.29152,9.21948,9.26991,6543661.1572161,0
+CTAS.US,D,20130122,000000,9.18661,9.39632,9.18661,9.33759,3119307.9305747,0
+CTAS.US,D,20130123,000000,9.322,9.35784,9.25646,9.28276,2282774.8624025,0
+CTAS.US,D,20130124,000000,9.322,9.3466,9.23677,9.26527,2219688.9444749,0
+CTAS.US,D,20130125,000000,9.2872,9.30934,9.18245,9.29152,2023434.4187479,0
+CTAS.US,D,20130128,000000,9.26065,9.32688,9.23383,9.27208,2076304.3926633,0
+CTAS.US,D,20130129,000000,9.26744,9.3432,9.21361,9.33009,2046202.6701739,0
+CTAS.US,D,20130130,000000,9.34196,9.34196,9.24336,9.27208,1583146.9410374,0
+CTAS.US,D,20130131,000000,9.26991,9.29793,9.17563,9.23677,5011844.4075359,0
+CTAS.US,D,20130201,000000,9.31107,9.3332,9.20658,9.2782,2522356.8162714,0
+CTAS.US,D,20130204,000000,9.2309,9.27208,9.17563,9.19535,3328012.1115449,0
+CTAS.US,D,20130205,000000,9.26527,9.35636,9.22168,9.3354,2932821.7853964,0
+CTAS.US,D,20130206,000000,9.31349,9.31791,9.24772,9.28943,2353633.6026835,0
+CTAS.US,D,20130207,000000,9.27379,9.38289,9.24551,9.38289,3251174.9088516,0
+CTAS.US,D,20130208,000000,9.39632,9.40966,9.34196,9.37001,2596607.1842671,0
+CTAS.US,D,20130211,000000,9.38968,9.55585,9.35905,9.44936,3583254.6805515,0
+CTAS.US,D,20130212,000000,9.46838,9.53023,9.41383,9.50589,3387008.3669982,0
+CTAS.US,D,20130213,000000,9.52783,9.54779,9.46179,9.48155,1496508.5091008,0
+CTAS.US,D,20130214,000000,9.48784,9.55016,9.42721,9.5456,3028920.64137,0
+CTAS.US,D,20130215,000000,9.53633,9.89921,9.53633,9.76188,10791206.775946,0
+CTAS.US,D,20130219,000000,9.71779,9.78571,9.67858,9.73965,4004719.8562717,0
+CTAS.US,D,20130220,000000,9.74656,9.775,9.64833,9.66346,4163296.9293231,0
+CTAS.US,D,20130221,000000,9.64156,9.65662,9.5456,9.57139,2265426.6455811,0
+CTAS.US,D,20130222,000000,9.62406,9.67004,9.59528,9.66805,1446122.7177125,0
+CTAS.US,D,20130225,000000,9.70026,9.72215,9.41164,9.41627,1864376.9335381,0
+CTAS.US,D,20130226,000000,9.4448,9.48348,9.36123,9.47716,2067583.0642542,0
+CTAS.US,D,20130227,000000,9.45768,9.6084,9.45768,9.58165,1121015.0814357,0
+CTAS.US,D,20130228,000000,9.55821,9.63131,9.55821,9.59528,2932402.9645406,0
+CTAS.US,D,20130301,000000,9.56289,9.58842,9.49007,9.57365,2192646.2566676,0
+CTAS.US,D,20130304,000000,9.55585,9.5668,9.43382,9.55016,2089682.0235282,0
+CTAS.US,D,20130305,000000,9.59717,9.65055,9.58385,9.60618,1509356.4547657,0
+CTAS.US,D,20130306,000000,9.60618,9.63496,9.53875,9.57139,1708341.5282291,0
+CTAS.US,D,20130307,000000,9.56508,9.63496,9.56289,9.62406,1230360.1734959,0
+CTAS.US,D,20130308,000000,9.65662,9.72872,9.57139,9.6929,1360091.9866256,0
+CTAS.US,D,20130311,000000,9.68487,9.7246,9.67397,9.70658,1183193.5541757,0
+CTAS.US,D,20130312,000000,9.71779,9.72872,9.62814,9.65447,1624597.8875018,0
+CTAS.US,D,20130313,000000,9.67397,9.75284,9.6369,9.74211,1347827.1052893,0
+CTAS.US,D,20130314,000000,9.76812,9.77935,9.60618,9.7246,1593752.9632977,0
+CTAS.US,D,20130315,000000,9.68487,9.78986,9.67199,9.775,4413045.5541629,0
+CTAS.US,D,20130318,000000,9.73965,9.98006,9.67636,9.94033,3872713.2710429,0
+CTAS.US,D,20130319,000000,9.98006,10.0402,9.89921,10.0387,5537493.3241809,0
+CTAS.US,D,20130320,000000,9.68269,9.74434,9.20438,9.59039,13163403.99715,0
+CTAS.US,D,20130321,000000,9.5256,9.54118,9.3873,9.44063,3436868.5792733,0
+CTAS.US,D,20130322,000000,9.41873,9.49007,9.40507,9.48348,2200209.668593,0
+CTAS.US,D,20130325,000000,9.49201,9.49201,9.37902,9.41383,3146662.6809805,0
+CTAS.US,D,20130326,000000,9.46421,9.48784,9.42067,9.47934,1860693.7736591,0
+CTAS.US,D,20130327,000000,9.45768,9.54849,9.43816,9.51437,1806214.2137096,0
+CTAS.US,D,20130328,000000,9.50369,9.66565,9.49908,9.64614,2464801.7972925,0
+CTAS.US,D,20130401,000000,9.64083,9.66612,9.53023,9.60406,1717362.6009762,0
+CTAS.US,D,20130402,000000,9.63256,9.69535,9.61717,9.63034,1638418.9757434,0
+CTAS.US,D,20130403,000000,9.6391,9.67858,9.25646,9.62158,2038553.0304252,0
+CTAS.US,D,20130404,000000,9.65447,9.68075,9.56917,9.63034,1783002.5049069,0
+CTAS.US,D,20130405,000000,9.53023,9.60159,9.50589,9.58602,2000945.3812258,0
+CTAS.US,D,20130408,000000,9.60618,9.67397,9.59528,9.67199,1442065.9039327,0
+CTAS.US,D,20130409,000000,9.6929,9.8315,9.6391,9.68269,1446952.1472504,0
+CTAS.US,D,20130410,000000,9.69535,9.88164,9.65055,9.87945,2358491.1033935,0
+CTAS.US,D,20130411,000000,9.90579,10.0042,9.84029,9.96227,2907437.9566651,0
+CTAS.US,D,20130412,000000,9.95353,10.0412,9.93182,10.0275,2871230.4830718,0
+CTAS.US,D,20130415,000000,9.97591,9.99461,9.67397,9.70239,2488263.9773913,0
+CTAS.US,D,20130416,000000,9.71992,9.85975,9.71992,9.84686,1950054.5411584,0
+CTAS.US,D,20130417,000000,9.77935,9.82713,9.58165,9.65662,2631615.6805084,0
+CTAS.US,D,20130418,000000,9.69074,9.70658,9.57581,9.66805,2457690.0549174,0
+CTAS.US,D,20130419,000000,9.69074,9.80715,9.64372,9.79205,2000538.8786305,0
+CTAS.US,D,20130422,000000,9.79445,9.86436,9.69074,9.78571,1516538.0006168,0
+CTAS.US,D,20130423,000000,9.81788,9.83565,9.7107,9.75938,1978460.4497905,0
+CTAS.US,D,20130424,000000,9.74842,9.81393,9.6929,9.80959,1545350.4118442,0
+CTAS.US,D,20130425,000000,9.87757,9.91455,9.81132,9.8315,1614086.3052384,0
+CTAS.US,D,20130426,000000,9.83787,9.84979,9.7129,9.75719,1859511.2206545,0
+CTAS.US,D,20130429,000000,9.7641,9.85318,9.72872,9.78986,1181785.1663959,0
+CTAS.US,D,20130430,000000,9.78354,9.83787,9.73508,9.80715,2006016.3984505,0
+CTAS.US,D,20130501,000000,9.77718,9.82929,9.65447,9.66565,2091722.7486785,0
+CTAS.US,D,20130502,000000,9.68734,9.7662,9.66805,9.75719,2069184.4381146,0
+CTAS.US,D,20130503,000000,9.82929,9.96448,9.81788,9.89065,1703360.8449144,0
+CTAS.US,D,20130506,000000,9.87757,9.90579,9.80959,9.85975,1666726.3382918,0
+CTAS.US,D,20130507,000000,9.85731,9.91845,9.83345,9.89753,2318444.4386221,0
+CTAS.US,D,20130508,000000,9.86682,9.96933,9.85122,9.88828,2487902.641751,0
+CTAS.US,D,20130509,000000,9.87945,9.89921,9.78109,9.80715,2073089.3266819,0
+CTAS.US,D,20130510,000000,9.83565,9.87313,9.80959,9.85975,1142994.964192,0
+CTAS.US,D,20130513,000000,9.82929,9.85536,9.78571,9.81132,1397560.028873,0
+CTAS.US,D,20130514,000000,9.82713,9.86925,9.81788,9.86682,1827767.0634364,0
+CTAS.US,D,20130515,000000,9.84441,9.98198,9.69956,9.96227,1969377.785741,0
+CTAS.US,D,20130516,000000,9.93619,10.024,9.87557,9.92503,1474528.6263446,0
+CTAS.US,D,20130517,000000,9.92966,10.0475,9.90332,10.0299,2418349.6370793,0
+CTAS.US,D,20130520,000000,10.0275,10.0375,9.98423,10.0319,1139500.6843067,0
+CTAS.US,D,20130521,000000,10.0108,10.0807,10.0066,10.0299,1342402.9645979,0
+CTAS.US,D,20130522,000000,10.0365,10.1135,9.89921,9.91209,1611212.0444633,0
+CTAS.US,D,20130523,000000,9.88828,9.92309,9.78354,9.80061,1980189.1123424,0
+CTAS.US,D,20130524,000000,9.71779,9.8315,9.70026,9.8315,1252824.5744971,0
+CTAS.US,D,20130528,000000,9.93869,9.99102,9.82713,9.87313,1754239.3667214,0
+CTAS.US,D,20130529,000000,9.8025,9.85318,9.69074,9.775,1438444.335356,0
+CTAS.US,D,20130530,000000,9.84441,10.0497,9.79619,9.94475,2969300.2607198,0
+CTAS.US,D,20130531,000000,9.91652,10.0259,9.89532,9.98006,3981081.1144395,0
+CTAS.US,D,20130603,000000,9.99102,10.0152,9.91845,9.99102,1787884.6421378,0
+CTAS.US,D,20130604,000000,9.97373,10.0299,9.85731,9.92309,1940253.3119152,0
+CTAS.US,D,20130605,000000,9.87945,9.89753,9.76188,9.8025,2229847.4032716,0
+CTAS.US,D,20130606,000000,9.78571,9.88658,9.73752,9.88658,1821148.05148,0
+CTAS.US,D,20130607,000000,9.9272,10.0259,9.88164,10.0108,1769961.5731614,0
+CTAS.US,D,20130610,000000,10.0434,10.0653,9.95839,10.013,1213611.4453505,0
+CTAS.US,D,20130611,000000,9.90332,10.0003,9.85122,9.92309,1328458.6937517,0
+CTAS.US,D,20130612,000000,9.98006,10.0108,9.84929,9.85122,928517.62515051,0
+CTAS.US,D,20130613,000000,9.84029,10.0541,9.80715,10.0365,2040679.9833988,0
+CTAS.US,D,20130614,000000,10.0343,10.0517,9.93182,9.96057,1242276.0374523,0
+CTAS.US,D,20130617,000000,10.0003,10.0634,9.96448,10.0319,1015673.4240266,0
+CTAS.US,D,20130618,000000,10.0541,10.1544,10.0066,10.1028,2205510.6266798,0
+CTAS.US,D,20130619,000000,10.1116,10.1637,9.94475,9.97591,1871340.8567876,0
+CTAS.US,D,20130620,000000,9.87313,9.91845,9.79205,9.88409,2263443.4056463,0
+CTAS.US,D,20130621,000000,9.94033,9.96227,9.80715,9.86436,3874856.6483638,0
+CTAS.US,D,20130624,000000,9.79445,9.94033,9.75938,9.85975,1921878.5733883,0
+CTAS.US,D,20130625,000000,9.94475,10.0042,9.85536,9.92503,2351966.5314339,0
+CTAS.US,D,20130626,000000,9.96448,10.0174,9.88164,9.93182,1523723.6525547,0
+CTAS.US,D,20130627,000000,9.93869,10.0653,9.93869,10.0412,1550676.0064519,0
+CTAS.US,D,20130628,000000,10.1309,10.1791,10.0976,10.0976,4023903.4939024,0
+CTAS.US,D,20130701,000000,9.98006,10.0984,9.97153,9.98125,1929417.3487929,0
+CTAS.US,D,20130702,000000,9.98902,10.0343,9.94475,9.97591,2461365.0026228,0
+CTAS.US,D,20130703,000000,9.99561,10.0541,9.93619,10.0259,1429123.5182709,0
+CTAS.US,D,20130705,000000,10.0807,10.1637,10.0259,10.1522,1732448.3639589,0
+CTAS.US,D,20130708,000000,10.2253,10.2726,10.1681,10.2294,1768376.6236482,0
+CTAS.US,D,20130709,000000,10.2791,10.3605,10.2234,10.3213,1604207.0603455,0
+CTAS.US,D,20130710,000000,10.2747,10.3344,10.2572,10.3276,1538949.0224893,0
+CTAS.US,D,20130711,000000,10.4151,10.4589,10.3841,10.4191,1158368.1532522,0
+CTAS.US,D,20130712,000000,10.4413,10.4981,10.4078,10.4912,1622392.9188786,0
+CTAS.US,D,20130715,000000,10.4803,10.5287,10.4372,10.4655,2751427.1878769,0
+CTAS.US,D,20130716,000000,10.0434,10.3539,9.99102,10.2859,6390385.0422506,0
+CTAS.US,D,20130717,000000,10.3709,10.4284,10.2253,10.3213,2501949.5647679,0
+CTAS.US,D,20130718,000000,10.3256,10.4589,10.2791,10.4238,2500430.3126439,0
+CTAS.US,D,20130719,000000,10.4191,10.5022,10.3495,10.3973,3283190.0677999,0
+CTAS.US,D,20130722,000000,10.3841,10.5217,10.3755,10.4548,1570713.7101414,0
+CTAS.US,D,20130723,000000,10.4589,10.4781,10.3929,10.4548,2282425.8450227,0
+CTAS.US,D,20130724,000000,10.4718,10.4912,10.3495,10.3929,1779036.0250372,0
+CTAS.US,D,20130725,000000,10.3628,10.3929,10.2859,10.3322,2356536.6060664,0
+CTAS.US,D,20130726,000000,10.2972,10.3364,10.2382,10.3364,1334137.411826,0
+CTAS.US,D,20130729,000000,10.2991,10.3322,10.2382,10.2525,1246813.2633902,0
+CTAS.US,D,20130730,000000,10.3056,10.3753,10.2904,10.3256,1919460.0882504,0
+CTAS.US,D,20130731,000000,10.409,10.489,10.3628,10.3841,2263681.5586819,0
+CTAS.US,D,20130801,000000,10.4348,10.6006,10.4348,10.5113,3836497.5852761,0
+CTAS.US,D,20130802,000000,10.4844,10.5399,10.4213,10.4956,2607192.6760933,0
+CTAS.US,D,20130805,000000,10.4701,10.5631,10.4438,10.5198,2208495.7517991,0
+CTAS.US,D,20130806,000000,10.5003,10.5541,10.4844,10.4935,1642853.5495108,0
+CTAS.US,D,20130807,000000,10.4781,10.651,10.4742,10.6381,2983983.627194,0
+CTAS.US,D,20130808,000000,10.6864,10.7383,10.5981,10.6886,2696019.6523058,0
+CTAS.US,D,20130809,000000,10.6578,10.7582,10.6578,10.7275,1931191.1782998,0
+CTAS.US,D,20130812,000000,10.6864,10.7716,10.6749,10.7299,1924067.1176643,0
+CTAS.US,D,20130813,000000,10.7606,10.7974,10.7119,10.7735,2105166.0769326,0
+CTAS.US,D,20130814,000000,10.7358,10.8018,10.7179,10.7735,1740397.7480456,0
+CTAS.US,D,20130815,000000,10.6727,10.7358,10.6311,10.7012,2728502.9051518,0
+CTAS.US,D,20130816,000000,10.6886,10.7057,10.6228,10.6556,2441335.5111069,0
+CTAS.US,D,20130819,000000,10.6381,10.671,10.5179,10.5179,2717141.3629163,0
+CTAS.US,D,20130820,000000,10.5264,10.6357,10.4655,10.6031,1431554.3216693,0
+CTAS.US,D,20130821,000000,10.5835,10.6405,10.5264,10.5618,2130742.8917446,0
+CTAS.US,D,20130822,000000,10.5506,10.6798,10.5375,10.6333,1020251.7108327,0
+CTAS.US,D,20130823,000000,10.6357,10.6624,10.5857,10.6488,1176266.5857076,0
+CTAS.US,D,20130826,000000,10.6602,10.7341,10.6277,10.6405,1237808.6149904,0
+CTAS.US,D,20130827,000000,10.5506,10.625,10.4611,10.4611,2071771.2728122,0
+CTAS.US,D,20130828,000000,10.4803,10.5488,10.4611,10.4912,1803430.2868445,0
+CTAS.US,D,20130829,000000,10.4655,10.5875,10.4326,10.5331,1277617.1267261,0
+CTAS.US,D,20130830,000000,10.7095,10.7095,10.5855,10.5896,2035177.8270578,0
+CTAS.US,D,20130903,000000,10.5506,10.5857,10.4126,10.489,2046005.5780064,0
+CTAS.US,D,20130904,000000,10.4701,10.5704,10.4548,10.5156,2211349.4821401,0
+CTAS.US,D,20130905,000000,10.5041,10.594,10.4822,10.5597,1380794.8763803,0
+CTAS.US,D,20130906,000000,10.5528,10.6946,10.4822,10.625,2192691.4236226,0
+CTAS.US,D,20130909,000000,10.6333,10.8125,10.6228,10.8018,1528355.3184894,0
+CTAS.US,D,20130910,000000,10.8346,10.9264,10.8278,10.874,2338905.0692543,0
+CTAS.US,D,20130911,000000,10.8633,10.9174,10.8567,10.8784,1691991.0905053,0
+CTAS.US,D,20130912,000000,10.8522,10.9045,10.8346,10.8636,1817534.6950769,0
+CTAS.US,D,20130913,000000,10.874,10.9068,10.8278,10.8633,1338884.0481918,0
+CTAS.US,D,20130916,000000,11.0292,11.1035,10.9174,10.9684,1763272.7577289,0
+CTAS.US,D,20130917,000000,11.0095,11.0511,10.9684,11.0355,982615.3190256,0
+CTAS.US,D,20130918,000000,10.9813,11.1948,10.9572,11.1537,1821616.1453776,0
+CTAS.US,D,20130919,000000,11.2172,11.226,11.0558,11.1233,3195574.3871998,0
+CTAS.US,D,20130920,000000,11.3745,11.4114,10.99,11.204,10231846.886494,0
+CTAS.US,D,20130923,000000,11.18,11.204,11.0597,11.1629,2504930.5838004,0
+CTAS.US,D,20130924,000000,11.2124,11.2409,11.1407,11.1607,2090375.9522011,0
+CTAS.US,D,20130925,000000,11.18,11.2284,11.0862,11.0903,2019599.3336565,0
+CTAS.US,D,20130926,000000,11.2587,11.2587,11.0726,11.121,1897755.3133113,0
+CTAS.US,D,20130927,000000,11.0441,11.2241,10.9985,11.1948,2342752.4726062,0
+CTAS.US,D,20130930,000000,11.2965,11.3809,11.2307,11.3525,2160795.3411921,0
+CTAS.US,D,20131001,000000,11.2241,11.3354,11.1885,11.3093,2535217.0801968,0
+CTAS.US,D,20131002,000000,11.2087,11.2107,11.1081,11.1559,1993381.9693003,0
+CTAS.US,D,20131003,000000,11.1035,11.1384,10.9503,11.0117,1856583.5807506,0
+CTAS.US,D,20131004,000000,10.9788,11.0903,10.9396,11.0489,1642927.4590736,0
+CTAS.US,D,20131007,000000,10.9374,11.0292,10.9196,10.9196,2218473.5427757,0
+CTAS.US,D,20131008,000000,10.9503,11.0441,10.9068,10.9153,2708933.2953598,0
+CTAS.US,D,20131009,000000,10.9264,10.9572,10.8784,10.9286,3511406.3733465,0
+CTAS.US,D,20131010,000000,10.9985,11.1276,10.9438,11.1233,2082492.2655035,0
+CTAS.US,D,20131011,000000,11.0577,11.3173,11.0558,11.3112,2535750.8714836,0
+CTAS.US,D,20131014,000000,11.2608,11.3486,11.204,11.3395,1982944.2965997,0
+CTAS.US,D,20131015,000000,11.2913,11.3315,11.226,11.2869,3155351.160695,0
+CTAS.US,D,20131016,000000,11.3112,11.4601,11.283,11.4467,2401009.6324316,0
+CTAS.US,D,20131017,000000,11.4073,11.5908,11.3787,11.58,2738661.3639485,0
+CTAS.US,D,20131018,000000,11.5824,11.6868,11.554,11.6172,4656561.1392068,0
+CTAS.US,D,20131021,000000,11.6458,11.6805,11.604,11.661,1810377.7857468,0
+CTAS.US,D,20131022,000000,11.661,11.7153,11.6125,11.6695,1608148.9036943,0
+CTAS.US,D,20131023,000000,11.6284,11.698,11.593,11.6849,1956324.5357351,0
+CTAS.US,D,20131024,000000,11.7153,11.7289,11.6434,11.7199,6620210.9338315,0
+CTAS.US,D,20131025,000000,11.7527,11.7854,11.6549,11.783,7293662.5517086,0
+CTAS.US,D,20131028,000000,11.755,11.886,11.755,11.783,7994111.6904382,0
+CTAS.US,D,20131029,000000,11.7962,11.8517,11.755,11.7984,1238941.8949531,0
+CTAS.US,D,20131030,000000,11.7596,11.8137,11.6805,11.7131,1770117.6044606,0
+CTAS.US,D,20131031,000000,11.8846,11.9513,11.8249,11.9223,1482453.3739103,0
+CTAS.US,D,20131101,000000,11.8005,11.8073,11.6955,11.8005,1645214.5494332,0
+CTAS.US,D,20131104,000000,11.8312,11.8687,11.7806,11.8354,1619555.6128848,0
+CTAS.US,D,20131105,000000,11.7679,11.8337,11.7175,11.8312,2114622.3948828,0
+CTAS.US,D,20131106,000000,11.8378,11.8692,11.7694,11.8603,1885190.687637,0
+CTAS.US,D,20131107,000000,11.9398,11.9445,11.6761,11.7006,2199092.8129775,0
+CTAS.US,D,20131108,000000,11.6805,11.8556,11.5897,11.8537,1707951.449981,0
+CTAS.US,D,20131111,000000,11.8159,11.8858,11.755,11.8427,1340748.2116088,0
+CTAS.US,D,20131112,000000,11.7933,11.8692,11.7803,11.8648,1812586.8604568,0
+CTAS.US,D,20131113,000000,11.6028,11.9269,11.6028,11.9269,1368620.3289541,0
+CTAS.US,D,20131114,000000,11.9422,12.0866,11.9379,12.0331,2020498.5666704,0
+CTAS.US,D,20131115,000000,12.0489,12.102,11.9888,12.0575,1806723.3684755,0
+CTAS.US,D,20131118,000000,12.055,12.0772,11.9756,12.0377,2163920.0732634,0
+CTAS.US,D,20131119,000000,11.9841,12.1262,11.9491,12.0401,1604786.0185874,0
+CTAS.US,D,20131120,000000,12.0597,12.1086,11.9888,12.0242,1540628.4119993,0
+CTAS.US,D,20131121,000000,12.055,12.1863,12.0309,12.1485,1597004.9840604,0
+CTAS.US,D,20131122,000000,12.135,12.2503,12.0844,12.2416,1628498.6699823,0
+CTAS.US,D,20131125,000000,12.2153,12.2744,12.1527,12.1885,1506350.7992123,0
+CTAS.US,D,20131126,000000,12.2172,12.3105,12.1705,12.2216,1554617.8498006,0
+CTAS.US,D,20131127,000000,12.2857,12.3855,12.2109,12.2925,1892869.0699935,0
+CTAS.US,D,20131129,000000,12.8583,12.8583,12.2791,12.3058,1040757.50842,0
+CTAS.US,D,20131202,000000,12.3346,12.3943,12.2392,12.2485,2396640.7560533,0
+CTAS.US,D,20131203,000000,12.1952,12.2815,12.102,12.1466,1654732.4586858,0
+CTAS.US,D,20131204,000000,12.1262,12.1639,11.9398,12.0489,1705249.6448524,0
+CTAS.US,D,20131205,000000,12.0821,12.0821,11.9357,11.9379,2735335.4336229,0
+CTAS.US,D,20131206,000000,12.2016,12.2016,12.0685,12.157,3836698.7835303,0
+CTAS.US,D,20131209,000000,12.1907,12.2326,12.1327,12.1527,2372731.0124909,0
+CTAS.US,D,20131210,000000,12.2523,12.2523,12.1397,12.2416,3018569.1964926,0
+CTAS.US,D,20131211,000000,12.2172,12.2659,12.1086,12.1284,3042922.3974318,0
+CTAS.US,D,20131212,000000,12.0976,12.204,12.0728,12.1885,2668738.8114628,0
+CTAS.US,D,20131213,000000,12.2326,12.4106,12.1952,12.2857,2549530.898857,0
+CTAS.US,D,20131216,000000,12.2744,12.3901,12.1705,12.2087,3327958.7324162,0
+CTAS.US,D,20131217,000000,12.1749,12.3346,12.1106,12.3219,3438408.3618315,0
+CTAS.US,D,20131218,000000,12.3522,12.4832,12.1972,12.4807,2841325.8527499,0
+CTAS.US,D,20131219,000000,12.5122,12.5614,12.4215,12.5231,3257161.5834375,0
+CTAS.US,D,20131220,000000,12.896,13.1724,12.6715,13.1483,8408518.5029115,0
+CTAS.US,D,20131223,000000,13.1819,13.2043,12.971,13.093,3623818.7122625,0
+CTAS.US,D,20131224,000000,13.0511,13.2148,13.0511,13.1419,1020317.4082219,0
+CTAS.US,D,20131226,000000,13.1595,13.2128,13.1286,13.1724,1897373.4472368,0
+CTAS.US,D,20131227,000000,13.1972,13.2326,13.1507,13.1927,1592500.606817,0
+CTAS.US,D,20131230,000000,13.2148,13.2438,13.1619,13.1883,1432843.6329313,0
+CTAS.US,D,20131231,000000,13.217,13.2262,13.1595,13.2128,2018240.2189185,0
+CTAS.US,D,20140102,000000,13.1376,13.1639,13.0112,13.0954,2617691.9400962,0
+CTAS.US,D,20140103,000000,13.113,13.2591,13.084,13.1595,2374677.2976444,0
+CTAS.US,D,20140106,000000,13.1724,13.2194,13.0574,13.091,2865231.4902254,0
+CTAS.US,D,20140107,000000,13.1064,13.1819,13.0709,13.1595,2551949.383995,0
+CTAS.US,D,20140108,000000,13.1749,13.1844,12.971,13.124,6746115.8740435,0
+CTAS.US,D,20140109,000000,13.5099,13.5099,13.0462,13.1639,2706929.5249909,0
+CTAS.US,D,20140110,000000,13.1819,13.1819,13.0684,13.1419,2479164.8889946,0
+CTAS.US,D,20140113,000000,13.1218,13.1551,12.9092,12.9669,2270805.6193175,0
+CTAS.US,D,20140114,000000,12.98,13.0954,12.9068,13.0796,1965037.6519706,0
+CTAS.US,D,20140115,000000,13.0796,13.2947,13.0796,13.1551,2650544.7407561,0
+CTAS.US,D,20140116,000000,13.113,13.2062,13.102,13.1507,1709101.1542911,0
+CTAS.US,D,20140117,000000,13.1086,13.1749,13.0753,13.111,5344400.4853067,0
+CTAS.US,D,20140121,000000,13.1927,13.2683,13.1198,13.2683,2404758.4896997,0
+CTAS.US,D,20140122,000000,13.2883,13.2905,13.1771,13.2106,2219836.7636005,0
+CTAS.US,D,20140123,000000,13.1044,13.1308,12.887,12.9598,2961293.3914176,0
+CTAS.US,D,20140124,000000,12.8492,12.8892,12.661,12.6737,2416629.1867011,0
+CTAS.US,D,20140127,000000,12.6982,12.7954,12.6008,12.6362,2710534.6692203,0
+CTAS.US,D,20140128,000000,12.6274,12.7674,12.6127,12.6517,1781577.6927798,0
+CTAS.US,D,20140129,000000,12.5253,12.7539,12.5253,12.6315,2796672.1585646,0
+CTAS.US,D,20140130,000000,12.7202,12.8158,12.6362,12.7827,1863990.9613769,0
+CTAS.US,D,20140131,000000,12.6517,12.716,12.5895,12.6541,2061801.6940093,0
+CTAS.US,D,20140203,000000,12.6672,12.7143,12.2995,12.3324,2580560.5969681,0
+CTAS.US,D,20140204,000000,12.3412,12.4944,12.2723,12.3987,2361952.5345841,0
+CTAS.US,D,20140205,000000,12.3285,12.5302,12.2947,12.5007,1921743.0725232,0
+CTAS.US,D,20140206,000000,12.492,12.5986,12.4106,12.5212,1564965.1885911,0
+CTAS.US,D,20140207,000000,12.5964,12.9047,12.4832,12.8892,3471725.1503022,0
+CTAS.US,D,20140210,000000,12.9116,12.9116,12.6541,12.7898,3854022.3638308,0
+CTAS.US,D,20140211,000000,12.7735,12.9288,12.6805,12.8826,3078448.2606126,0
+CTAS.US,D,20140212,000000,12.8826,13.0112,12.8624,12.9691,2828662.680992,0
+CTAS.US,D,20140213,000000,12.9173,13.0774,12.8892,13.0487,1470668.9047322,0
+CTAS.US,D,20140214,000000,13.0531,13.1507,13.001,13.1218,1910952.2763559,0
+CTAS.US,D,20140218,000000,13.1397,13.2394,13.0954,13.1972,3953163.8301392,0
+CTAS.US,D,20140219,000000,13.1749,13.2062,13.0462,13.066,2113575.3427433,0
+CTAS.US,D,20140220,000000,13.0976,13.1996,12.9598,13.1483,3074198.4607522,0
+CTAS.US,D,20140221,000000,13.6361,13.9023,13.4586,13.6716,12864439.815666,0
+CTAS.US,D,20140224,000000,13.7162,14.0311,13.0619,13.1972,12728015.081017,0
+CTAS.US,D,20140225,000000,13.2238,13.306,13.1461,13.2947,3190885.2360495,0
+CTAS.US,D,20140226,000000,13.3037,13.4055,13.2591,13.3526,2151269.2197659,0
+CTAS.US,D,20140227,000000,13.359,13.3789,13.2372,13.3767,1818228.6237498,0
+CTAS.US,D,20140228,000000,13.3835,13.4632,13.3461,13.4503,2369573.4317251,0
+CTAS.US,D,20140303,000000,13.3037,13.3704,13.1749,13.3106,1891559.2282974,0
+CTAS.US,D,20140304,000000,13.4368,13.5499,13.3414,13.5075,2549908.6588446,0
+CTAS.US,D,20140305,000000,13.479,13.5256,13.3458,13.4256,1664706.1435755,0
+CTAS.US,D,20140306,000000,13.4652,13.542,13.4121,13.5163,1993028.8458337,0
+CTAS.US,D,20140307,000000,13.6118,13.6604,13.5279,13.6073,1712558.4793949,0
+CTAS.US,D,20140310,000000,13.5764,13.65,13.4721,13.4919,3009999.7932959,0
+CTAS.US,D,20140311,000000,13.5824,13.5824,13.347,13.3857,1769624.874042,0
+CTAS.US,D,20140312,000000,13.3526,13.4031,13.2613,13.3436,2603686.0779476,0
+CTAS.US,D,20140313,000000,13.4009,13.4256,13.1749,13.2194,2698791.2609104,0
+CTAS.US,D,20140314,000000,13.1819,13.2837,13.1595,13.168,1673406.9415506,0
+CTAS.US,D,20140317,000000,13.2148,13.3166,13.1844,13.2284,2607024.3265336,0
+CTAS.US,D,20140318,000000,13.2462,13.4478,13.2043,13.3546,2492912.0676734,0
+CTAS.US,D,20140319,000000,13.3546,13.441,13.1439,13.2128,2255641.8406851,0
+CTAS.US,D,20140320,000000,13.6785,13.7472,13.2571,13.4349,4427207.4476105,0
+CTAS.US,D,20140321,000000,13.5895,13.5895,13.2262,13.2394,6964136.7660122,0
+CTAS.US,D,20140324,000000,13.2106,13.3037,13.0553,13.1152,3092675.8514496,0
+CTAS.US,D,20140325,000000,13.2062,13.2326,13.124,13.1749,1843834.1811694,0
+CTAS.US,D,20140326,000000,13.2128,13.2659,13.0129,13.0197,1579862.07158,0
+CTAS.US,D,20140327,000000,13.0511,13.093,12.9645,13.0175,2065903.6747441,0
+CTAS.US,D,20140328,000000,13.0531,13.1461,13,13.0796,2053162.4873366,0
+CTAS.US,D,20140331,000000,13.1286,13.2766,13.0796,13.217,3538568.1376717,0
+CTAS.US,D,20140401,000000,13.2525,13.3633,13.2262,13.3504,3546587.3252343,0
+CTAS.US,D,20140402,000000,13.3546,13.3989,13.1844,13.2284,2721797.665372,0
+CTAS.US,D,20140403,000000,13.3013,13.3013,13.0487,13.102,2926999.3542833,0
+CTAS.US,D,20140404,000000,13.1308,13.1483,12.8804,12.9136,2305222.8390564,0
+CTAS.US,D,20140407,000000,12.9313,12.9932,12.7954,12.8025,2589548.8210207,0
+CTAS.US,D,20140408,000000,12.7827,12.9111,12.7496,12.8624,2336663.1458497,0
+CTAS.US,D,20140409,000000,12.9111,12.922,12.7559,12.9111,3119743.1757778,0
+CTAS.US,D,20140410,000000,12.9267,12.962,12.5785,12.5849,2986607.416673,0
+CTAS.US,D,20140411,000000,12.4719,12.682,12.4719,12.5231,3623642.1505292,0
+CTAS.US,D,20140414,000000,12.6293,12.7075,12.3745,12.4853,2618373.5505086,0
+CTAS.US,D,20140415,000000,12.4832,12.5714,12.3392,12.492,1933802.6495184,0
+CTAS.US,D,20140416,000000,12.5986,12.661,12.5212,12.6293,2172481.2642865,0
+CTAS.US,D,20140417,000000,12.634,12.8092,12.6139,12.7778,2187698.4220475,0
+CTAS.US,D,20140421,000000,12.7696,12.8071,12.6805,12.7248,1400536.9418187,0
+CTAS.US,D,20140422,000000,12.6715,12.8404,12.6434,12.8158,2633779.5882634,0
+CTAS.US,D,20140423,000000,12.8334,12.8645,12.7696,12.8246,2218826.6662424,0
+CTAS.US,D,20140424,000000,12.8624,12.971,12.8134,12.8757,2590747.7983726,0
+CTAS.US,D,20140425,000000,12.9024,12.9442,12.7137,12.7603,2185394.9073405,0
+CTAS.US,D,20140428,000000,12.7852,12.8804,12.6848,12.838,2563943.263601,0
+CTAS.US,D,20140429,000000,12.8757,12.9846,12.838,12.887,2213903.4681432,0
+CTAS.US,D,20140430,000000,12.8356,13.113,12.8,13.066,3118983.5497158,0
+CTAS.US,D,20140501,000000,13.1174,13.1439,12.9158,13.0244,2533250.2646092,0
+CTAS.US,D,20140502,000000,12.9691,13.1771,12.9691,13.091,3096905.1208759,0
+CTAS.US,D,20140505,000000,12.987,13.111,12.971,13.0954,2154299.5118403,0
+CTAS.US,D,20140506,000000,13.0796,13.1352,13.0154,13.0796,2812862.4589023,0
+CTAS.US,D,20140507,000000,13.0954,13.2613,13.0309,13.2394,4036188.9056727,0
+CTAS.US,D,20140508,000000,13.2084,13.3368,13.1948,13.2043,2505156.4185756,0
+CTAS.US,D,20140509,000000,13.2284,13.2613,13.1352,13.2591,2682071.2753726,0
+CTAS.US,D,20140512,000000,13.2861,13.4652,13.2591,13.3857,3211949.4614445,0
+CTAS.US,D,20140513,000000,13.4188,13.4566,13.3546,13.4368,3098227.2808324,0
+CTAS.US,D,20140514,000000,13.4652,13.4652,13.3767,13.3901,2255149.1102665,0
+CTAS.US,D,20140515,000000,13.3126,13.3633,13.2128,13.3414,1972798.1560635,0
+CTAS.US,D,20140516,000000,13.3258,13.4278,13.2372,13.4232,2371035.1986336,0
+CTAS.US,D,20140519,000000,13.4166,13.574,13.3679,13.5631,2293680.6290008,0
+CTAS.US,D,20140520,000000,13.5457,13.5895,13.3957,13.441,2485980.9931185,0
+CTAS.US,D,20140521,000000,13.4765,13.5835,13.4586,13.5499,1964750.2258931,0
+CTAS.US,D,20140522,000000,13.5343,13.6829,13.5187,13.6453,2261952.89613,0
+CTAS.US,D,20140523,000000,13.6453,13.7053,13.5696,13.665,2723103.4009813,0
+CTAS.US,D,20140527,000000,13.7184,13.725,13.6626,13.6892,3076292.5650313,0
+CTAS.US,D,20140528,000000,13.676,13.7783,13.6716,13.7228,2019956.5632099,0
+CTAS.US,D,20140529,000000,13.7496,13.8049,13.7053,13.7693,1844901.7637431,0
+CTAS.US,D,20140530,000000,13.7964,13.8049,13.7093,13.7734,2947197.195359,0
+CTAS.US,D,20140602,000000,13.7671,13.9978,13.6804,13.7956,2538768.8452975,0
+CTAS.US,D,20140603,000000,13.7671,13.8112,13.7472,13.7866,1603710.2238401,0
+CTAS.US,D,20140604,000000,13.745,13.8049,13.7209,13.7866,1639129.3287636,0
+CTAS.US,D,20140605,000000,13.84,13.92,13.7713,13.9133,1931351.3156858,0
+CTAS.US,D,20140606,000000,13.9046,13.9978,13.9046,13.9978,1502753.8671565,0
+CTAS.US,D,20140609,000000,13.9841,14.1709,13.9797,14.1173,1630781.6542552,0
+CTAS.US,D,20140610,000000,14.0998,14.1196,14.0423,14.1062,1348463.5487467,0
+CTAS.US,D,20140611,000000,14.0665,14.1548,13.9666,14.0352,1973393.5386526,0
+CTAS.US,D,20140612,000000,14.0044,14.0445,13.9269,13.9778,1373605.1183556,0
+CTAS.US,D,20140613,000000,14.0401,14.0643,13.9617,13.9931,1307969.3205117,0
+CTAS.US,D,20140616,000000,13.9909,14.0491,13.9378,13.9888,1779130.4650341,0
+CTAS.US,D,20140617,000000,13.9532,14.122,13.9046,14.0643,1280828.0866207,0
+CTAS.US,D,20140618,000000,14.0377,14.102,13.9666,14.0818,1533171.7583312,0
+CTAS.US,D,20140619,000000,14.0998,14.1619,14.0131,14.1597,1559795.6252827,0
+CTAS.US,D,20140620,000000,14.2216,14.2613,14.1463,14.2126,5199492.5752846,0
+CTAS.US,D,20140623,000000,14.2016,14.2464,13.9712,14.0085,2079589.2621206,0
+CTAS.US,D,20140624,000000,13.9956,14.0221,13.8448,13.8648,2556474.2916724,0
+CTAS.US,D,20140625,000000,13.7956,13.9712,13.7956,13.9617,1341433.928108,0
+CTAS.US,D,20140626,000000,13.9909,14.0421,13.8599,13.8911,1262921.4419915,0
+CTAS.US,D,20140627,000000,13.8375,13.9875,13.8133,13.9731,6433667.3034377,0
+CTAS.US,D,20140630,000000,13.9532,14.0952,13.912,14.0883,2314338.3518004,0
+CTAS.US,D,20140701,000000,14.1083,14.2793,14.075,14.197,2221778.9426671,0
+CTAS.US,D,20140702,000000,14.1926,14.244,14.1042,14.1685,1140597.0094881,0
+CTAS.US,D,20140703,000000,14.1509,14.2881,14.1509,14.2725,745825.50419543,0
+CTAS.US,D,20140707,000000,14.2503,14.2503,14.1173,14.166,1640439.1704597,0
+CTAS.US,D,20140708,000000,14.1773,14.2057,14.0423,14.0797,1555767.5541107,0
+CTAS.US,D,20140709,000000,14.1306,14.2905,14.0289,14.1062,1077092.2707047,0
+CTAS.US,D,20140710,000000,13.9176,14.0311,13.7944,14.0031,1075589.4429279,0
+CTAS.US,D,20140711,000000,13.9931,13.9978,13.8536,13.8715,2233641.4274948,0
+CTAS.US,D,20140714,000000,13.9666,14.0998,13.9666,14.0221,1842610.5672966,0
+CTAS.US,D,20140715,000000,14.0221,14.0927,13.8777,13.9359,2377974.4853622,0
+CTAS.US,D,20140716,000000,14.0467,14.3925,13.9688,14.3034,5164849.5207704,0
+CTAS.US,D,20140717,000000,14.2264,14.2881,14.0491,14.0687,2815018.1544837,0
+CTAS.US,D,20140718,000000,14.1264,14.2216,14.0601,14.1993,2566406.915694,0
+CTAS.US,D,20140721,000000,14.1548,14.1926,14.0976,14.1397,2118802.3912673,0
+CTAS.US,D,20140722,000000,14.2416,14.2947,14.1597,14.2749,2329596.5704297,0
+CTAS.US,D,20140723,000000,14.2503,14.2749,14.1839,14.197,1536949.3582071,0
+CTAS.US,D,20140724,000000,14.2637,14.2995,14.1926,14.2147,986216.35716819,0
+CTAS.US,D,20140725,000000,14.1926,14.2546,14.0513,14.084,1584859.179242,0
+CTAS.US,D,20140728,000000,14.0531,14.1264,13.9666,14.0927,1263681.0680535,0
+CTAS.US,D,20140729,000000,14.1173,14.1463,13.9909,13.9956,1171236.6293512,0
+CTAS.US,D,20140730,000000,14.0665,14.2084,13.9532,14.0577,1454766.030472,0
+CTAS.US,D,20140731,000000,13.9841,13.9841,13.8556,13.8798,1762890.8916546,0
+CTAS.US,D,20140801,000000,13.8251,13.9493,13.8003,13.8798,1745563.2052672,0
+CTAS.US,D,20140804,000000,13.9378,14.2126,13.8798,14.1882,4121131.5237517,0
+CTAS.US,D,20140805,000000,14.1042,14.2464,13.9978,14.0927,3127741.8329063,0
+CTAS.US,D,20140806,000000,13.9778,14.0467,13.9133,13.9666,2148050.0476978,0
+CTAS.US,D,20140807,000000,14.0131,14.0883,13.9378,13.9931,1670212.4060033,0
+CTAS.US,D,20140808,000000,14.0352,14.2973,13.9515,14.2793,2057494.4089334,0
+CTAS.US,D,20140811,000000,14.3608,14.4763,14.2859,14.4125,3320682.7465683,0
+CTAS.US,D,20140812,000000,14.4125,14.5099,14.3823,14.4719,3251142.060157,0
+CTAS.US,D,20140813,000000,14.5031,14.541,14.4831,14.5256,2023060.7648471,0
+CTAS.US,D,20140814,000000,14.5146,14.5696,14.5009,14.5233,1606839.0619982,0
+CTAS.US,D,20140815,000000,14.5784,14.6032,13.8911,14.4968,2546196.7563579,0
+CTAS.US,D,20140818,000000,14.5672,14.6534,14.5562,14.5964,3498776.0502832,0
+CTAS.US,D,20140819,000000,14.6051,14.6389,14.5784,14.61,2075138.264006,0
+CTAS.US,D,20140820,000000,14.6252,14.6412,14.5562,14.6252,2090618.2113236,0
+CTAS.US,D,20140821,000000,14.6252,14.6436,14.5718,14.6141,2511467.4740204,0
+CTAS.US,D,20140822,000000,14.5784,14.6756,14.5031,14.574,2735996.5136012,0
+CTAS.US,D,20140825,000000,14.667,14.6892,14.601,14.6472,1141143.1190354,0
+CTAS.US,D,20140826,000000,14.6914,14.7208,14.621,14.6389,1479299.8992313,0
+CTAS.US,D,20140827,000000,14.6366,14.6828,14.554,14.5964,1008491.8781756,0
+CTAS.US,D,20140828,000000,14.5323,14.658,14.5055,14.6076,983108.0494442,0
+CTAS.US,D,20140829,000000,14.667,14.7452,14.5493,14.665,1864746.4813521,0
+CTAS.US,D,20140902,000000,14.7277,14.8295,14.6628,14.7732,2049467.0091971,0
+CTAS.US,D,20140903,000000,14.836,14.8801,14.7005,14.7137,1376618.9860827,0
+CTAS.US,D,20140904,000000,14.7471,14.8226,14.7187,14.758,2774355.5766889,0
+CTAS.US,D,20140905,000000,14.7187,14.8114,14.6628,14.78,1946527.4125786,0
+CTAS.US,D,20140908,000000,14.7384,14.807,14.649,14.705,1348566.2009172,0
+CTAS.US,D,20140909,000000,14.7137,14.78,14.6455,14.7115,1984820.7782772,0
+CTAS.US,D,20140910,000000,14.7321,14.7452,14.6317,14.7277,935112.00058607,0
+CTAS.US,D,20140911,000000,14.6436,14.7512,14.5951,14.7338,1094087.3640594,0
+CTAS.US,D,20140912,000000,14.7115,14.7406,14.6455,14.7096,1344616.1453948,0
+CTAS.US,D,20140915,000000,14.7646,14.8989,14.7074,14.8273,2545589.0555083,0
+CTAS.US,D,20140916,000000,14.791,14.8779,14.678,14.825,2110384.9132829,0
+CTAS.US,D,20140917,000000,14.8842,14.9089,14.7338,14.8382,1958545.9287056,0
+CTAS.US,D,20140918,000000,14.8531,14.9276,14.8183,14.9032,1391910.0534064,0
+CTAS.US,D,20140919,000000,14.9846,14.9868,14.8604,14.8914,6439551.3258535,0
+CTAS.US,D,20140922,000000,14.8821,14.92,14.7937,14.8754,1743805.8001076,0
+CTAS.US,D,20140923,000000,14.8489,14.9042,14.7253,14.7299,1465877.1014114,0
+CTAS.US,D,20140924,000000,14.7321,14.8694,14.7115,14.8338,1341585.8533204,0
+CTAS.US,D,20140925,000000,14.7871,14.8226,14.5919,14.6317,1498783.2812,0
+CTAS.US,D,20140926,000000,14.6412,14.7627,14.6076,14.6938,1265955.8401527,0
+CTAS.US,D,20140929,000000,14.5988,14.7321,14.5873,14.6234,3103643.2093502,0
+CTAS.US,D,20140930,000000,14.9868,15.8776,14.9135,15.6516,10603234.227338,0
+CTAS.US,D,20141001,000000,15.5698,15.6319,15.1641,15.2218,4686190.6617118,0
+CTAS.US,D,20141002,000000,15.195,15.2172,14.9513,15.1419,3052193.9414751,0
+CTAS.US,D,20141003,000000,15.1663,15.6276,15.1663,15.5963,5596230.8961647,0
+CTAS.US,D,20141006,000000,15.6738,15.7605,15.4607,15.4987,2765839.5526209,0
+CTAS.US,D,20141007,000000,15.3991,15.4652,15.2172,15.2369,2680769.6458502,0
+CTAS.US,D,20141008,000000,15.2771,15.7425,15.2771,15.7383,3472591.5346216,0
+CTAS.US,D,20141009,000000,15.745,15.8049,15.361,15.4015,2825110.9158912,0
+CTAS.US,D,20141010,000000,15.3881,15.4629,15.195,15.202,2905939.2349752,0
+CTAS.US,D,20141013,000000,15.2479,15.2793,14.9246,14.9535,2405953.3609648,0
+CTAS.US,D,20141014,000000,15.0708,15.1704,14.9846,15.0197,3391553.8051098,0
+CTAS.US,D,20141015,000000,14.8801,15.1597,14.8024,15.0912,4960292.4874901,0
+CTAS.US,D,20141016,000000,14.9598,15.226,14.8,15.1726,3554848.7719194,0
+CTAS.US,D,20141017,000000,15.3062,15.4544,15.2479,15.3635,6053423.1333196,0
+CTAS.US,D,20141020,000000,15.3635,15.3767,15.2323,15.3109,3661274.4362494,0
+CTAS.US,D,20141021,000000,15.4368,15.7805,15.3813,15.7805,3683866.1259421,0
+CTAS.US,D,20141022,000000,15.8357,15.9023,15.5939,15.5985,3107104.6405408,0
+CTAS.US,D,20141023,000000,15.745,15.8248,15.6853,15.7512,6808795.2893757,0
+CTAS.US,D,20141024,000000,15.7561,15.8224,15.6983,15.7912,3167505.1776871,0
+CTAS.US,D,20141027,000000,15.7668,15.8201,15.6582,15.8027,2862221.7285852,0
+CTAS.US,D,20141028,000000,15.8893,15.9268,15.8067,15.9222,3360199.7261398,0
+CTAS.US,D,20141029,000000,15.9644,16.0017,15.7868,15.9222,2051454.3552188,0
+CTAS.US,D,20141030,000000,15.8472,16.1551,15.7805,16.1173,2264375.4873548,0
+CTAS.US,D,20141031,000000,16.3414,16.3967,16.1242,16.2391,3048477.9329015,0
+CTAS.US,D,20141103,000000,16.2391,16.3769,16.0642,16.0841,2844134.4161359,0
+CTAS.US,D,20141104,000000,15.9515,16.0313,15.7668,15.8357,6122200.0875819,0
+CTAS.US,D,20141105,000000,15.9356,16.147,15.8991,15.9914,3490822.5601097,0
+CTAS.US,D,20141106,000000,16.0268,16.1582,15.9699,16.147,2711064.3544202,0
+CTAS.US,D,20141107,000000,16.2398,16.2398,16.1124,16.1266,3231740.7999248,0
+CTAS.US,D,20141110,000000,16.156,16.2447,16.0993,16.1513,3005598.0682231,0
+CTAS.US,D,20141111,000000,16.1266,16.2342,16.0919,16.1494,1789050.7707952,0
+CTAS.US,D,20141112,000000,16.0856,16.2374,16.07,16.1969,2252274.8494914,0
+CTAS.US,D,20141113,000000,16.222,16.3674,16.0856,16.1628,2117488.4434843,0
+CTAS.US,D,20141114,000000,16.1879,16.3876,16.1105,16.2995,3749428.0142232,0
+CTAS.US,D,20141117,000000,16.2629,16.3196,16.1721,16.3104,2448730.5734727,0
+CTAS.US,D,20141118,000000,16.2831,16.4717,16.2127,16.3492,2689700.3846873,0
+CTAS.US,D,20141119,000000,16.3172,16.3536,16.1378,16.3058,2713967.3578031,0
+CTAS.US,D,20141120,000000,16.2423,16.4061,16.1855,16.3374,1862590.7857707,0
+CTAS.US,D,20141121,000000,16.5107,16.5805,16.2947,16.335,6063314.696473,0
+CTAS.US,D,20141124,000000,16.3854,16.5762,16.3399,16.5491,2530901.5829472,0
+CTAS.US,D,20141125,000000,16.531,16.6329,16.4991,16.5944,2688850.4247152,0
+CTAS.US,D,20141126,000000,16.5715,16.6831,16.5197,16.5875,2517757.9990312,0
+CTAS.US,D,20141128,000000,16.6991,16.7149,16.5805,16.6151,1158786.9741079,0
+CTAS.US,D,20141201,000000,16.6127,16.6151,16.2856,16.3082,3963437.259367,0
+CTAS.US,D,20141202,000000,16.2629,16.4717,16.1833,16.4397,2513311.1070033,0
+CTAS.US,D,20141203,000000,16.4923,16.6241,16.3991,16.6107,1810336.7248785,0
+CTAS.US,D,20141204,000000,16.5601,16.6782,16.4831,16.5393,1824650.5435388,0
+CTAS.US,D,20141205,000000,16.5352,16.6173,16.4695,16.5922,2489068.7704084,0
+CTAS.US,D,20141208,000000,16.5762,16.7059,16.5153,16.5805,2517967.4094591,0
+CTAS.US,D,20141209,000000,16.6287,16.6991,16.4108,16.6736,3426870.2578627,0
+CTAS.US,D,20141210,000000,16.631,16.7059,16.324,16.324,2769190.1194673,0
+CTAS.US,D,20141211,000000,16.3148,16.7267,16.2788,16.5352,2148337.4737753,0
+CTAS.US,D,20141212,000000,16.4351,16.531,16.1312,16.1332,2256964.0006417,0
+CTAS.US,D,20141215,000000,16.1902,16.3698,16.0377,16.2472,3243077.7056393,0
+CTAS.US,D,20141216,000000,16.2536,16.4855,16.2374,16.2472,2678581.1015743,0
+CTAS.US,D,20141217,000000,16.2398,16.5944,16.1494,16.5442,4890862.6654227,0
+CTAS.US,D,20141218,000000,16.7692,16.9577,16.6034,16.9192,6939812.3076803,0
+CTAS.US,D,20141219,000000,17.4642,18.0228,17.4504,17.996,14124281.692541,0
+CTAS.US,D,20141222,000000,18.141,18.2122,18.0344,18.0892,5164085.7886212,0
+CTAS.US,D,20141223,000000,18.1501,18.2502,18.0781,18.0892,4382397.7221261,0
+CTAS.US,D,20141224,000000,18.1433,18.2205,18.0505,18.1386,2294497.7402783,0
+CTAS.US,D,20141226,000000,18.2342,18.2488,18.0914,18.1294,1349896.5730474,0
+CTAS.US,D,20141229,000000,18.1294,18.2049,18.0574,18.0732,1950834.6976545,0
+CTAS.US,D,20141230,000000,18.0958,18.1273,17.9341,17.9483,2223273.5582701,0
+CTAS.US,D,20141231,000000,17.9916,18.1294,17.8053,17.8162,1351165.3538753,0
+CTAS.US,D,20150102,000000,17.9231,17.9665,17.6192,17.8187,2013822.0694985,0
+CTAS.US,D,20150105,000000,17.7504,17.8187,17.4551,17.494,3577144.8233609,0
+CTAS.US,D,20150106,000000,17.6009,17.6481,17.2393,17.4595,5199763.5770146,0
+CTAS.US,D,20150107,000000,17.6031,17.6373,17.332,17.3679,3688711.3083916,0
+CTAS.US,D,20150108,000000,17.5936,17.7235,17.4896,17.655,3883454.7941683,0
+CTAS.US,D,20150109,000000,17.7051,17.71,17.4344,17.5169,3321967.9517435,0
+CTAS.US,D,20150112,000000,17.4919,17.6053,17.2393,17.4057,2664029.1298784,0
+CTAS.US,D,20150113,000000,17.5593,17.7256,17.4392,17.6053,6233996.5134752,0
+CTAS.US,D,20150114,000000,17.5618,17.655,17.5079,17.6192,6683962.0378239,0
+CTAS.US,D,20150115,000000,17.673,17.775,17.5593,17.6394,5595610.8770546,0
+CTAS.US,D,20150116,000000,17.6619,17.9321,17.6457,17.9277,5472050.5124176,0
+CTAS.US,D,20150120,000000,17.9321,17.9981,17.775,17.8954,4879763.9127441,0
+CTAS.US,D,20150121,000000,17.8345,18.0639,17.8007,18.0457,3838554.7347737,0
+CTAS.US,D,20150122,000000,18.0549,18.1572,17.9159,18.1316,7330625.5452772,0
+CTAS.US,D,20150123,000000,18.0228,18.1894,18.0113,18.1209,3798857.0873821,0
+CTAS.US,D,20150126,000000,18.287,18.382,18.0549,18.1637,4016151.2019831,0
+CTAS.US,D,20150127,000000,18.0713,18.2753,18.0527,18.1421,3762004.9581579,0
+CTAS.US,D,20150128,000000,18.1804,18.2478,17.78,17.7958,3858777.2123702,0
+CTAS.US,D,20150129,000000,17.7572,18.1804,17.7188,18.1433,3412149.9366071,0
+CTAS.US,D,20150130,000000,17.9867,18.1294,17.873,17.8752,4109913.694555,0
+CTAS.US,D,20150202,000000,17.893,18.1845,17.7076,18.1779,2413845.259836,0
+CTAS.US,D,20150203,000000,18.3797,18.3956,18.1209,18.3272,4092002.9438395,0
+CTAS.US,D,20150204,000000,18.3362,18.4879,18.1114,18.173,3346284.1979012,0
+CTAS.US,D,20150205,000000,18.2638,18.3545,18.2342,18.2845,1836623.8927107,0
+CTAS.US,D,20150206,000000,18.2824,18.3591,18.1226,18.1804,1970129.1996294,0
+CTAS.US,D,20150209,000000,18.1709,18.2408,18.0481,18.0958,1219585.8016759,0
+CTAS.US,D,20150210,000000,18.1185,18.3138,18.0457,18.3026,1853220.6956438,0
+CTAS.US,D,20150211,000000,18.2478,18.4297,18.1826,18.3844,2272144.2036213,0
+CTAS.US,D,20150212,000000,18.436,18.675,18.3523,18.6725,2328984.7634932,0
+CTAS.US,D,20150213,000000,18.6954,18.741,18.4725,18.543,1921316.0394938,0
+CTAS.US,D,20150217,000000,18.7112,18.7227,18.5184,18.5932,1522532.8873763,0
+CTAS.US,D,20150218,000000,18.5634,18.6317,18.4706,18.6021,1402060.3000295,0
+CTAS.US,D,20150219,000000,18.5977,18.6703,18.5534,18.6226,1601915.8638991,0
+CTAS.US,D,20150220,000000,18.5659,18.7682,18.3504,18.7315,2088552.8496522,0
+CTAS.US,D,20150223,000000,18.7388,18.7909,18.5932,18.7814,2059806.135814,0
+CTAS.US,D,20150224,000000,18.7388,18.9294,18.7066,18.8907,2464025.7468832,0
+CTAS.US,D,20150225,000000,18.9319,19.0977,18.8545,19.0111,2282742.013708,0
+CTAS.US,D,20150226,000000,18.9638,19.1199,18.9638,19.0815,2131995.2482252,0
+CTAS.US,D,20150227,000000,19.0293,19.0746,18.9115,18.9614,1791001.1620355,0
+CTAS.US,D,20150302,000000,18.9905,19.2132,18.909,19.1952,1639121.1165899,0
+CTAS.US,D,20150303,000000,19.1087,19.1382,18.9704,19.1268,1955675.7740172,0
+CTAS.US,D,20150304,000000,19.0431,19.0498,18.8952,19.0272,2286318.4153296,0
+CTAS.US,D,20150305,000000,19.0088,19.0226,18.7999,18.8384,1666414.2756933,0
+CTAS.US,D,20150306,000000,18.6978,18.8545,18.5815,18.6884,1823147.7157621,0
+CTAS.US,D,20150309,000000,18.7042,19.1014,18.7042,19.0431,2283242.9563002,0
+CTAS.US,D,20150310,000000,18.8408,18.8812,18.5754,18.5754,2086434.1088523,0
+CTAS.US,D,20150311,000000,18.6657,18.7112,18.4931,18.55,1596417.8136449,0
+CTAS.US,D,20150312,000000,18.6021,18.8315,18.5776,18.8201,2896536.2961536,0
+CTAS.US,D,20150313,000000,18.8362,18.8927,18.4818,18.7521,2291159.4916923,0
+CTAS.US,D,20150316,000000,18.9134,19.4087,18.9134,19.3909,3941724.2722542,0
+CTAS.US,D,20150317,000000,19.3815,19.4267,19.0836,19.3656,2551797.4587825,0
+CTAS.US,D,20150318,000000,19.3607,19.6089,19.136,19.5696,3331071.146227,0
+CTAS.US,D,20150319,000000,19.9761,20.0397,18.7521,19.0705,6884930.3512227,0
+CTAS.US,D,20150320,000000,19.1477,19.1567,18.7502,18.7502,6781465.1754912,0
+CTAS.US,D,20150323,000000,18.7614,19.1014,18.6703,19.0407,3681090.4112507,0
+CTAS.US,D,20150324,000000,19.0656,19.0953,18.9453,19.0157,2368649.5621902,0
+CTAS.US,D,20150325,000000,19.0815,19.0815,18.5069,18.5568,5992065.8779443,0
+CTAS.US,D,20150326,000000,18.4725,18.5776,18.343,18.4278,3074834.9042095,0
+CTAS.US,D,20150327,000000,18.3866,18.7315,18.3776,18.7112,3373778.5552589,0
+CTAS.US,D,20150330,000000,18.8135,18.9066,18.7456,18.7931,1979006.5593378,0
+CTAS.US,D,20150331,000000,18.7909,18.8021,18.4977,18.5407,4022486.8939489,0
+CTAS.US,D,20150401,000000,18.5795,18.6297,18.3208,18.5585,3067792.9653105,0
+CTAS.US,D,20150402,000000,18.5754,18.8113,18.5754,18.7814,2329025.8243615,0
+CTAS.US,D,20150406,000000,18.6479,18.7567,18.5544,18.5839,3234656.1215681,0
+CTAS.US,D,20150407,000000,18.5585,18.6341,18.4204,18.6226,4252086.9507543,0
+CTAS.US,D,20150408,000000,18.6501,18.7745,18.4706,18.6542,3353531.4411414,0
+CTAS.US,D,20150409,000000,18.6567,18.7435,18.4521,18.543,2099179.4023466,0
+CTAS.US,D,20150410,000000,18.5909,18.7363,18.5342,18.6978,2073668.2849238,0
+CTAS.US,D,20150413,000000,18.4502,18.5683,18.4336,18.4706,2459344.8079066,0
+CTAS.US,D,20150414,000000,18.4073,18.5795,18.2614,18.5522,2827853.7818881,0
+CTAS.US,D,20150415,000000,18.6136,18.7682,18.6136,18.6772,2998995.4806139,0
+CTAS.US,D,20150416,000000,18.6455,18.693,18.5228,18.6542,2316140.9239151,0
+CTAS.US,D,20150417,000000,18.5093,18.6021,18.3913,18.4843,2526261.7048388,0
+CTAS.US,D,20150420,000000,18.5585,18.6275,18.515,18.5659,2659553.4952428,0
+CTAS.US,D,20150421,000000,18.6433,18.6818,18.6021,18.6341,2336815.0710621,0
+CTAS.US,D,20150422,000000,18.6433,18.684,18.5206,18.6363,2583094.0525371,0
+CTAS.US,D,20150423,000000,18.5585,18.741,18.5585,18.6954,2306130.284244,0
+CTAS.US,D,20150424,000000,18.7088,18.7521,18.6363,18.6542,2860957.0538441,0
+CTAS.US,D,20150427,000000,18.6522,18.7159,18.525,18.5385,1835486.5066611,0
+CTAS.US,D,20150428,000000,18.5407,18.5977,18.436,18.5093,2574578.028469,0
+CTAS.US,D,20150429,000000,18.4431,18.4725,18.3162,18.3272,2254615.3189797,0
+CTAS.US,D,20150430,000000,18.2432,18.3479,18.0595,18.1594,4198408.0777354,0
+CTAS.US,D,20150501,000000,18.3338,18.4614,18.2227,18.459,2163045.4767704,0
+CTAS.US,D,20150504,000000,18.4977,18.6116,18.4565,18.5162,2090404.6948088,0
+CTAS.US,D,20150505,000000,18.6226,18.6725,18.389,18.3978,2369967.61606,0
+CTAS.US,D,20150506,000000,18.3913,18.4278,18.2137,18.3362,2352233.4270773,0
+CTAS.US,D,20150507,000000,18.3338,18.4771,18.265,18.4253,1879306.6652216,0
+CTAS.US,D,20150508,000000,18.6043,18.7638,18.4297,18.7181,1930131.8078998,0
+CTAS.US,D,20150511,000000,18.6613,19.0727,18.6251,18.9477,5472978.48804,0
+CTAS.US,D,20150512,000000,18.9543,18.9543,18.6588,18.7315,3678712.986981,0
+CTAS.US,D,20150513,000000,18.8177,19.1793,18.7638,19.1133,4214598.3780727,0
+CTAS.US,D,20150514,000000,19.2176,19.3474,19.1243,19.331,2395507.4760906,0
+CTAS.US,D,20150515,000000,19.3267,19.4604,19.2882,19.4087,1845394.4941617,0
+CTAS.US,D,20150518,000000,19.3607,19.6518,19.3493,19.6065,2328249.7739522,0
+CTAS.US,D,20150519,000000,19.6672,19.7017,19.5717,19.5836,2457349.2497112,0
+CTAS.US,D,20150520,000000,19.5676,19.6857,19.5405,19.6043,2414695.2198081,0
+CTAS.US,D,20150521,000000,19.5882,19.6606,19.5493,19.5882,1945993.6212918,0
+CTAS.US,D,20150522,000000,19.4336,19.6333,19.2112,19.5358,1716611.1870879,0
+CTAS.US,D,20150526,000000,19.5132,19.5972,19.3719,19.4908,2110187.8211155,0
+CTAS.US,D,20150527,000000,19.4884,19.5996,19.4357,19.5676,2008504.6870644,0
+CTAS.US,D,20150528,000000,19.5882,19.6202,19.5405,19.5972,1732021.3309295,0
+CTAS.US,D,20150529,000000,19.6202,19.7222,19.5512,19.5534,2999114.5571317,0
+CTAS.US,D,20150601,000000,19.6223,19.6881,19.493,19.6118,2179322.0049313,0
+CTAS.US,D,20150602,000000,19.4908,19.6018,19.4813,19.522,3004608.5012991,0
+CTAS.US,D,20150603,000000,19.5972,19.6333,19.5558,19.5812,3218806.6264366,0
+CTAS.US,D,20150604,000000,19.5314,19.6333,19.3584,19.3815,2498964.4396486,0
+CTAS.US,D,20150605,000000,19.3452,19.4196,19.2408,19.4112,1594212.8450216,0
+CTAS.US,D,20150608,000000,19.3954,19.4789,19.3288,19.3493,2091271.0791282,0
+CTAS.US,D,20150609,000000,19.3719,19.456,19.3019,19.4221,1184047.6202347,0
+CTAS.US,D,20150610,000000,19.5267,19.6857,19.392,19.6202,1302413.785042,0
+CTAS.US,D,20150611,000000,19.7087,19.7087,19.6131,19.6333,1888574.103178,0
+CTAS.US,D,20150612,000000,19.5091,19.5812,19.32,19.5446,1216469.2817783,0
+CTAS.US,D,20150615,000000,19.2975,19.4267,19.0498,19.1611,4022733.2591582,0
+CTAS.US,D,20150616,000000,19.1815,19.4316,19.1815,19.3741,1587606.1513257,0
+CTAS.US,D,20150617,000000,19.4196,19.4835,19.3132,19.4357,1309796.5291473,0
+CTAS.US,D,20150618,000000,19.522,19.6992,19.522,19.6403,1803783.4103112,0
+CTAS.US,D,20150619,000000,19.6245,19.7738,19.5558,19.7153,4829751.7752564,0
+CTAS.US,D,20150622,000000,19.7609,19.9146,19.7293,19.8834,1628556.1551978,0
+CTAS.US,D,20150623,000000,19.9631,19.9847,19.8403,19.8605,3199524.4427222,0
+CTAS.US,D,20150624,000000,19.502,19.8742,19.502,19.6606,2745966.0924041,0
+CTAS.US,D,20150625,000000,19.756,19.756,19.4767,19.4952,2577784.8822767,0
+CTAS.US,D,20150626,000000,19.5741,19.5741,19.311,19.3995,6069108.3849785,0
+CTAS.US,D,20150629,000000,19.3088,19.4132,19.1199,19.136,1970207.215279,0
+CTAS.US,D,20150630,000000,19.2657,19.3607,19.2022,19.2132,2024994.7317401,0
+CTAS.US,D,20150701,000000,19.3656,19.4019,19.2975,19.3815,2203547.917179,0
+CTAS.US,D,20150702,000000,19.4585,19.4789,19.2358,19.3535,1690196.7305643,0
+CTAS.US,D,20150706,000000,19.2152,19.3929,19.2152,19.3288,1470496.4490857,0
+CTAS.US,D,20150707,000000,19.3719,19.4154,19.0588,19.247,3324472.6647047,0
+CTAS.US,D,20150708,000000,19.1382,19.2358,18.984,19.0201,2787330.8110453,0
+CTAS.US,D,20150709,000000,19.2408,19.2907,19.079,19.1156,1810385.9979204,0
+CTAS.US,D,20150710,000000,19.3516,19.3971,19.1972,19.3176,1998387.2891359,0
+CTAS.US,D,20150713,000000,19.502,19.5534,19.3493,19.538,1520689.2543934,0
+CTAS.US,D,20150714,000000,19.5581,19.6422,19.4585,19.5972,992999.61259752,0
+CTAS.US,D,20150715,000000,19.5882,19.6245,19.502,19.5512,2190034.785449,0
+CTAS.US,D,20150716,000000,19.6857,19.8267,19.618,19.711,4023624.2799985,0
+CTAS.US,D,20150717,000000,19.6469,19.6494,19.2222,19.4316,4731131.7819743,0
+CTAS.US,D,20150720,000000,19.4972,19.7609,19.456,19.5558,3080994.034442,0
+CTAS.US,D,20150721,000000,19.5741,19.7063,19.3474,19.3493,2570730.6251171,0
+CTAS.US,D,20150722,000000,19.4789,19.7762,19.3516,19.7468,3771785.656967,0
+CTAS.US,D,20150723,000000,19.7293,19.7584,19.4357,19.4745,2129576.7630872,0
+CTAS.US,D,20150724,000000,19.3584,19.4336,19.1063,19.136,2044166.0511103,0
+CTAS.US,D,20150727,000000,19.1243,19.1723,19.0018,19.0272,1899750.8715065,0
+CTAS.US,D,20150728,000000,19.0997,19.2677,18.9503,19.2657,1885223.5363316,0
+CTAS.US,D,20150729,000000,19.2745,19.3815,19.1521,19.3681,2238437.3369025,0
+CTAS.US,D,20150730,000000,19.2432,19.4174,19.1405,19.3656,1155703.3029049,0
+CTAS.US,D,20150731,000000,19.47,19.5334,19.3995,19.4196,2522738.6823458,0
+CTAS.US,D,20150803,000000,19.4908,19.5788,19.3155,19.5629,1528121.2715406,0
+CTAS.US,D,20150804,000000,19.6018,19.7716,19.502,19.749,2617839.7592218,0
+CTAS.US,D,20150805,000000,19.9699,19.9761,19.7994,19.899,3779275.1593297,0
+CTAS.US,D,20150806,000000,19.9219,19.9219,19.7359,19.8105,2075922.5265889,0
+CTAS.US,D,20150807,000000,19.7039,19.899,19.6089,19.8583,2361168.2720012,0
+CTAS.US,D,20150810,000000,20.0331,20.1513,20.0237,20.0651,2059136.843662,0
+CTAS.US,D,20150811,000000,19.888,19.9878,19.8267,19.9699,1660333.1611105,0
+CTAS.US,D,20150812,000000,19.7609,19.9901,19.7039,19.9538,2233928.8535723,0
+CTAS.US,D,20150813,000000,19.9761,20.1306,19.8697,20.0084,2190777.9871637,0
+CTAS.US,D,20150814,000000,20.001,20.1466,19.956,20.0989,1829758.5155449,0
+CTAS.US,D,20150817,000000,20.0561,20.2603,19.9289,20.2466,1657606.7194609,0
+CTAS.US,D,20150818,000000,20.2945,20.3834,20.172,20.1832,2157317.4856542,0
+CTAS.US,D,20150819,000000,20.0561,20.0675,19.7945,19.9063,2299967.0479247,0
+CTAS.US,D,20150820,000000,19.7694,19.9219,19.6696,19.6696,2483110.8384302,0
+CTAS.US,D,20150821,000000,19.6111,19.7536,19.277,19.277,3138236.9908225,0
+CTAS.US,D,20150824,000000,18.4003,18.984,17.7166,18.5184,5180378.7411299,0
+CTAS.US,D,20150825,000000,18.8907,18.9725,18.4253,18.4502,4481062.8823631,0
+CTAS.US,D,20150826,000000,18.9,19.1338,18.561,19.0815,4364823.670529,0
+CTAS.US,D,20150827,000000,19.1997,19.4835,19.1498,19.4196,3070437.2852236,0
+CTAS.US,D,20150828,000000,19.2928,19.4767,19.2358,19.3909,2283242.9563002,0
+CTAS.US,D,20150831,000000,19.2745,19.4445,19.1972,19.3043,2819481.4708587,0
+CTAS.US,D,20150901,000000,18.9886,19.1611,18.7862,18.8658,3350887.1212282,0
+CTAS.US,D,20150902,000000,19.0634,19.2334,18.9766,19.22,2499851.354402,0
+CTAS.US,D,20150903,000000,19.3222,19.4492,19.2612,19.3267,2244933.1662543,0
+CTAS.US,D,20150904,000000,19.0836,19.2288,18.9614,19.0226,2019956.5632099,0
+CTAS.US,D,20150908,000000,19.3403,19.6202,19.2745,19.618,2802313.9218575,0
+CTAS.US,D,20150909,000000,19.767,19.8174,19.2907,19.3155,3073964.4138034,0
+CTAS.US,D,20150910,000000,19.2882,19.4604,19.2882,19.3535,2743674.8959577,0
+CTAS.US,D,20150911,000000,19.277,19.4995,19.2745,19.4789,1341938.9767871,0
+CTAS.US,D,20150914,000000,19.5067,19.5067,19.3607,19.379,1897566.4333174,0
+CTAS.US,D,20150915,000000,19.4357,19.6968,19.2838,19.6537,2154673.1657411,0
+CTAS.US,D,20150916,000000,19.6292,19.6832,19.5267,19.6089,3164216.202143,0
+CTAS.US,D,20150917,000000,19.6445,19.9063,19.5766,19.6786,3281046.690479,0
+CTAS.US,D,20150918,000000,19.4019,19.6881,19.3656,19.6292,10672557.291147,0
+CTAS.US,D,20150921,000000,19.756,19.8966,19.6358,19.8333,3153203.6772873,0
+CTAS.US,D,20150922,000000,19.5882,19.6696,19.4132,19.5358,3481645.4560633,0
+CTAS.US,D,20150923,000000,19.6018,19.7176,19.456,19.6649,2282844.6658785,0
+CTAS.US,D,20150924,000000,19.5067,19.7425,19.3132,19.5676,3309230.8704227,0
+CTAS.US,D,20150925,000000,19.7446,20.381,19.6202,20.0788,4791446.0912975,0
+CTAS.US,D,20150928,000000,19.9969,20.0675,19.472,19.4767,2758354.156345,0
+CTAS.US,D,20150929,000000,19.5314,19.5314,19.1199,19.2612,4117399.0908313,0
+CTAS.US,D,20150930,000000,19.4087,19.6111,19.2517,19.4767,3740078.4545303,0
+CTAS.US,D,20151001,000000,19.5696,19.5972,19.2538,19.4174,3168178.5759259,0
+CTAS.US,D,20151002,000000,19.1382,19.6202,18.9614,19.6043,4787040.2601377,0
+CTAS.US,D,20151005,000000,19.822,20.019,19.6869,19.8966,3049964.3363309,0
+CTAS.US,D,20151006,000000,19.804,19.9878,19.4112,19.4745,3515988.7662395,0
+CTAS.US,D,20151007,000000,19.6223,19.8675,19.5245,19.8381,2752839.6817436,0
+CTAS.US,D,20151008,000000,19.8403,20.3237,19.6832,20.2765,3446419.3372205,0
+CTAS.US,D,20151009,000000,20.3532,20.5351,20.2122,20.4017,2469913.8753855,0
+CTAS.US,D,20151012,000000,20.4552,20.7533,20.381,20.6784,2859101.1026007,0
+CTAS.US,D,20151013,000000,20.6123,20.9806,20.1946,20.7738,4189165.2762999,0
+CTAS.US,D,20151014,000000,20.9211,21.0234,20.5619,20.5967,2999036.5414821,0
+CTAS.US,D,20151015,000000,20.767,21.1508,20.767,21.1437,3600960.1269265,0
+CTAS.US,D,20151016,000000,21.1896,21.237,20.9211,21.0211,2014232.6781806,0
+CTAS.US,D,20151019,000000,21.0054,21.1167,20.9304,21.0487,1593995.2224201,0
+CTAS.US,D,20151020,000000,20.9871,21.1801,20.9871,21.0717,1947902.9516639,0
+CTAS.US,D,20151021,000000,21.2141,21.2346,20.7144,20.7465,2230401.7249925,0
+CTAS.US,D,20151022,000000,20.8939,21.0624,20.7918,20.9806,2229958.2676158,0
+CTAS.US,D,20151023,000000,21.1486,21.2755,20.8649,21.237,1679192.4178822,0
+CTAS.US,D,20151026,000000,21.2525,21.3598,21.1801,21.2441,1952152.7515243,0
+CTAS.US,D,20151027,000000,21.1801,21.2574,20.9258,21.0465,2268263.9515749,0
+CTAS.US,D,20151028,000000,21.1779,21.4301,20.9233,21.1186,2402545.3089028,0
+CTAS.US,D,20151029,000000,21.1186,21.246,20.9117,20.9737,2558847.6098553,0
+CTAS.US,D,20151030,000000,21.0098,21.2141,20.9694,21.1437,4240228.572014,0
+CTAS.US,D,20151102,000000,21.2574,21.3598,21.1486,21.2141,2572237.5589807,0
+CTAS.US,D,20151103,000000,21.2711,21.2869,20.9555,21.002,3132706.0918737,0
+CTAS.US,D,20151104,000000,21.3016,21.3544,20.9085,21.0189,3183535.3406388,0
+CTAS.US,D,20151105,000000,21.0164,21.2168,20.812,20.8631,2923710.3787392,0
+CTAS.US,D,20151106,000000,20.8724,21.0074,20.796,20.879,2543716.6799176,0
+CTAS.US,D,20151109,000000,20.8471,20.9085,20.6678,20.8491,2158454.8717038,0
+CTAS.US,D,20151110,000000,20.7984,21.0397,20.578,20.9778,2345667.7942495,0
+CTAS.US,D,20151111,000000,21.1038,21.1364,20.9482,21.0373,2667326.3175962,0
+CTAS.US,D,20151112,000000,20.9778,21.0468,20.7085,20.7182,1790257.9603208,0
+CTAS.US,D,20151113,000000,20.7343,20.8471,20.5275,20.5639,1983962.6061315,0
+CTAS.US,D,20151116,000000,20.417,20.5615,20.2867,20.5507,3507398.8326086,0
+CTAS.US,D,20151117,000000,20.5366,20.7041,20.4536,20.578,3760732.0712432,0
+CTAS.US,D,20151118,000000,20.6562,21.0326,20.6355,20.9918,3107383.8544447,0
+CTAS.US,D,20151119,000000,21.0144,21.2376,20.8491,20.8515,4116216.5378264,0
+CTAS.US,D,20151120,000000,20.9551,21.0536,20.9,20.9778,8224413.8880899,0
+CTAS.US,D,20151123,000000,20.9107,21.182,20.9107,21.1754,2044901.0406514,0
+CTAS.US,D,20151124,000000,21.1013,21.1364,20.8583,21.0607,1742376.8818936,0
+CTAS.US,D,20151125,000000,21.0974,21.1478,20.9961,21.1318,1156516.3080956,0
+CTAS.US,D,20151127,000000,21.0906,21.1713,20.9918,21.1383,943229.73423243,0
+CTAS.US,D,20151130,000000,21.1224,21.2789,21.0283,21.0421,2871045.7091649,0
+CTAS.US,D,20151201,000000,21.134,21.4002,21.0283,21.3983,2156956.1500139,0
+CTAS.US,D,20151202,000000,21.3501,21.3616,21.127,21.1454,1517153.91364,0
+CTAS.US,D,20151203,000000,21.1478,21.1927,20.6216,20.7134,2510280.814929,0
+CTAS.US,D,20151204,000000,20.7574,21.3225,20.7504,21.2901,2140219.7401289,0
+CTAS.US,D,20151207,000000,21.2236,21.295,20.6905,21.1383,1818996.4619854,0
+CTAS.US,D,20151208,000000,21.035,21.32,20.9582,21.2533,2604371.7944468,0
+CTAS.US,D,20151209,000000,21.2557,21.2557,20.8583,20.9594,3106952.7153284,0
+CTAS.US,D,20151210,000000,20.9868,21.1224,20.879,21.0302,1477300.2349492,0
+CTAS.US,D,20151211,000000,20.8539,21.0468,20.6263,20.654,2022260.0779169,0
+CTAS.US,D,20151214,000000,20.739,20.8858,20.5507,20.6562,2909289.8018216,0
+CTAS.US,D,20151215,000000,20.8631,21.0857,20.654,20.755,2452311.0811811,0
+CTAS.US,D,20151216,000000,20.9036,21.0446,20.7251,20.9618,3216646.8247685,0
+CTAS.US,D,20151217,000000,21.0144,21.1364,20.6881,20.796,2224222.064326,0
+CTAS.US,D,20151218,000000,20.7713,21.0054,20.3227,20.332,4884592.6708463,0
+CTAS.US,D,20151221,000000,20.5553,20.7297,20.3503,20.4954,3080829.7909691,0
+CTAS.US,D,20151222,000000,21.0189,21.2143,20.5507,20.9365,4323376.8301519,0
+CTAS.US,D,20151223,000000,21.0607,21.118,20.9411,21.0261,2322164.5532825,0
+CTAS.US,D,20151224,000000,20.9528,21.1157,20.8976,21.0302,919586.88631345,0
+CTAS.US,D,20151228,000000,20.9569,21.1491,20.804,21.1405,1568069.3902283,0
+CTAS.US,D,20151229,000000,21.2789,21.5132,21.1503,21.3246,1533668.5948366,0
+CTAS.US,D,20151230,000000,21.3707,21.4545,21.1754,21.1915,906533.63630748,0
+CTAS.US,D,20151231,000000,21.1478,21.2258,20.9156,20.9179,1102410.4020469,0
+CTAS.US,D,20160104,000000,20.6355,20.6379,20.1764,20.2845,2605344.9370235,0
+CTAS.US,D,20160105,000000,20.3503,20.5025,20.2376,20.3162,2353481.6774711,0
+CTAS.US,D,20160106,000000,20.059,20.4103,19.9898,20.2236,1642081.6051883,0
+CTAS.US,D,20160107,000000,19.9465,20.1579,19.8061,19.9604,3011473.8784649,0
+CTAS.US,D,20160108,000000,20.0312,20.0337,19.4019,19.4428,2969267.4120253,0
+CTAS.US,D,20160111,000000,19.5103,19.6567,19.3861,19.5996,2981474.808146,0
+CTAS.US,D,20160112,000000,19.5858,20.0152,19.5644,19.9536,2363488.2110555,0
+CTAS.US,D,20160113,000000,19.9784,19.9947,19.4294,19.4845,1580256.2559149,0
+CTAS.US,D,20160114,000000,19.6133,19.7921,19.4592,19.6522,1754925.0832205,0
+CTAS.US,D,20160115,000000,19.234,19.4156,18.9764,19.3054,2398628.102075,0
+CTAS.US,D,20160119,000000,19.4543,19.5715,19.0549,19.1835,3240141.8535618,0
+CTAS.US,D,20160120,000000,18.901,19.1469,18.4411,18.917,2593691.8626237,0
+CTAS.US,D,20160121,000000,18.9838,19.154,18.3795,18.455,5446334.090654,0
+CTAS.US,D,20160122,000000,18.6918,19.0573,18.6228,18.9399,2904674.5602341,0
+CTAS.US,D,20160125,000000,18.901,18.9925,18.7678,18.8046,1948592.7742499,0
+CTAS.US,D,20160126,000000,18.8437,19.1445,18.8342,19.0366,2443421.4032122,0
+CTAS.US,D,20160127,000000,19.0503,19.2266,18.9411,19.0157,2188125.455077,0
+CTAS.US,D,20160128,000000,19.1605,19.2412,19.0111,19.1006,2685774.9656858,0
+CTAS.US,D,20160129,000000,19.1997,19.7531,19.0191,19.7397,4100978.8496309,0
+CTAS.US,D,20160201,000000,19.6248,19.9245,19.4394,19.7831,2715930.0673039,0
+CTAS.US,D,20160202,000000,19.6632,19.8476,19.4995,19.5833,3264339.0232018,0
+CTAS.US,D,20160203,000000,19.877,19.9876,19.2731,19.4707,3226135.9914132,0
+CTAS.US,D,20160204,000000,19.4942,19.618,19.4112,19.5673,2312757.5083741,0
+CTAS.US,D,20160205,000000,19.528,19.5948,19.0459,19.142,2703521.4729289,0
+CTAS.US,D,20160208,000000,19.0228,19.0366,18.655,18.9862,2168198.6157316,0
+CTAS.US,D,20160209,000000,18.8367,19.353,18.8113,19.1813,1902456.782722,0
+CTAS.US,D,20160210,000000,19.264,19.5257,19.1075,19.1331,1539548.5111652,0
+CTAS.US,D,20160211,000000,18.8389,19.0459,18.4414,18.8666,1110248.9217894,0
+CTAS.US,D,20160212,000000,19.0965,19.1952,18.8069,19.0713,2155535.4439736,0
+CTAS.US,D,20160216,000000,19.3303,19.3467,19.0744,19.2941,1914848.9527497,0
+CTAS.US,D,20160217,000000,18.4485,19.2178,18.4299,19.2066,4994533.1454953,0
+CTAS.US,D,20160218,000000,19.2665,19.3191,18.9633,19.087,1700088.2937176,0
+CTAS.US,D,20160219,000000,18.9789,19.2412,18.8179,19.1562,2548923.1980074,0
+CTAS.US,D,20160222,000000,19.3191,19.4984,19.2941,19.445,2176726.9580601,0
+CTAS.US,D,20160223,000000,19.427,19.445,19.2134,19.2892,1328101.4641982,0
+CTAS.US,D,20160224,000000,19.1445,19.3741,19.0317,19.3467,1470471.8125648,0
+CTAS.US,D,20160225,000000,19.427,19.4777,19.2302,19.4777,1648507.6310642,0
+CTAS.US,D,20160226,000000,19.528,19.528,19.3627,19.4962,1371416.5740796,0
+CTAS.US,D,20160229,000000,19.4917,19.5624,19.2965,19.2965,1469695.7621555,0
+CTAS.US,D,20160301,000000,19.445,19.7689,19.3705,19.7483,1363660.1760735,0
+CTAS.US,D,20160302,000000,19.682,19.7809,19.5468,19.7736,1547629.2900302,0
+CTAS.US,D,20160303,000000,19.7531,19.9417,19.6272,19.9233,1286313.8186144,0
+CTAS.US,D,20160304,000000,19.9301,20.1136,19.8658,19.9876,3031835.9630134,0
+CTAS.US,D,20160307,000000,19.9233,20.3113,19.8727,20.2016,2382519.9234737,0
+CTAS.US,D,20160308,000000,20.0867,20.2933,19.9392,20.1368,1538111.3807777,0
+CTAS.US,D,20160309,000000,20.2016,20.2609,19.9076,20.0425,2099906.1797141,0
+CTAS.US,D,20160310,000000,20.1603,20.332,19.9988,20.1579,1964557.2398125,0
+CTAS.US,D,20160311,000000,20.3093,20.4723,20.116,20.4631,1599645.1978867,0
+CTAS.US,D,20160314,000000,20.4218,20.6148,20.3004,20.5615,2529628.6960325,0
+CTAS.US,D,20160315,000000,20.369,20.6379,20.3252,20.5897,2801160.1114606,0
+CTAS.US,D,20160316,000000,20.5592,20.7134,20.4149,20.6379,2154217.3901039,0
+CTAS.US,D,20160317,000000,20.6654,20.7528,20.5412,20.6793,3382454.716713,0
+CTAS.US,D,20160318,000000,20.7134,20.8425,20.5847,20.7894,3766611.9875718,0
+CTAS.US,D,20160321,000000,20.7041,20.8812,20.5639,20.7182,3662116.1840479,0
+CTAS.US,D,20160322,000000,20.7736,20.7916,20.5712,20.7574,3190495.1578014,0
+CTAS.US,D,20160323,000000,20.9061,20.9756,19.7259,19.8223,8621989.8506825,0
+CTAS.US,D,20160324,000000,19.8155,20.2063,19.7439,20.1072,5027755.4939699,0
+CTAS.US,D,20160328,000000,20.1622,20.4768,19.9694,20.3665,2363488.2110555,0
+CTAS.US,D,20160329,000000,20.3028,20.6471,20.3028,20.5967,2019459.7267046,0
+CTAS.US,D,20160330,000000,20.6769,20.7343,20.5847,20.6148,2433948.6609148,0
+CTAS.US,D,20160331,000000,20.523,20.6769,20.4582,20.633,2384429.2538458,0
+CTAS.US,D,20160401,000000,20.4911,20.7159,20.456,20.693,1929355.7574905,0
+CTAS.US,D,20160404,000000,20.7504,20.9019,20.4017,20.4267,1843074.5551074,0
+CTAS.US,D,20160405,000000,20.0497,20.4885,20.0497,20.2958,2542530.0208261,0
+CTAS.US,D,20160406,000000,20.3186,20.4352,20.275,20.4352,2101971.5413853,0
+CTAS.US,D,20160407,000000,20.3342,20.447,20.2518,20.4311,3611020.0396394,0
+CTAS.US,D,20160408,000000,20.5615,20.5921,20.4017,20.5206,1657717.5838051,0
+CTAS.US,D,20160411,000000,20.6033,20.6915,20.4606,20.4723,2426832.8124528,0
+CTAS.US,D,20160412,000000,20.5275,20.6678,20.4365,20.6379,2038778.8652004,0
+CTAS.US,D,20160413,000000,20.994,20.994,20.7782,20.812,3692246.6491451,0
+CTAS.US,D,20160414,000000,20.7713,20.8562,20.6857,20.7366,2088195.6200988,0
+CTAS.US,D,20160415,000000,20.7688,20.7916,20.6148,20.6793,1343963.2775901,0
+CTAS.US,D,20160418,000000,20.6355,20.7916,20.6197,20.7483,1150624.0735065,0
+CTAS.US,D,20160419,000000,20.7916,20.8142,20.6745,20.785,2216112.5428532,0
+CTAS.US,D,20160420,000000,20.7688,20.7984,20.6905,20.7134,1804272.034643,0
+CTAS.US,D,20160421,000000,20.6769,20.6769,20.4655,20.484,2105334.4264923,0
+CTAS.US,D,20160422,000000,20.5069,20.6403,20.5069,20.6077,1904784.9339499,0
+CTAS.US,D,20160425,000000,20.5967,20.624,20.4679,20.5532,2106644.2681884,0
+CTAS.US,D,20160426,000000,20.5824,20.6905,20.5458,20.6379,2752190.9200258,0
+CTAS.US,D,20160427,000000,20.6654,20.7914,20.5157,20.6698,2304840.972982,0
+CTAS.US,D,20160428,000000,20.6148,20.7736,20.4744,20.5115,5049776.4375941,0
+CTAS.US,D,20160429,000000,20.4492,20.6379,20.3342,20.6263,2580843.9169588,0
+CTAS.US,D,20160502,000000,20.6403,20.7134,20.5688,20.6678,1686287.7359101,0
+CTAS.US,D,20160503,000000,20.5802,20.624,20.5181,20.5872,2045566.2267165,0
+CTAS.US,D,20160504,000000,20.5736,20.7063,20.5324,20.6446,1363520.5691216,0
+CTAS.US,D,20160505,000000,20.7182,20.7665,20.6422,20.6632,1746253.0278533,0
+CTAS.US,D,20160506,000000,20.6311,20.934,20.5872,20.9061,2720545.3088914,0
+CTAS.US,D,20160509,000000,20.9737,21.0746,20.9272,21.012,2477210.3916675,0
+CTAS.US,D,20160510,000000,21.0787,21.1318,21.0236,21.1136,1905622.5756615,0
+CTAS.US,D,20160511,000000,21.0653,21.127,20.9986,21.0074,1718931.1261421,0
+CTAS.US,D,20160512,000000,21.0746,21.1224,20.9631,21.0653,1640689.6417558,0
+CTAS.US,D,20160513,000000,21.0583,21.1754,20.9768,21.0261,2528487.2038961,0
+CTAS.US,D,20160516,000000,21.0514,21.1571,21.003,21.0768,2359809.1572633,0
+CTAS.US,D,20160517,000000,21.0722,21.1157,20.9506,20.9689,2233370.4257646,0
+CTAS.US,D,20160518,000000,20.9457,21.1013,20.8031,20.9387,2962024.2748719,0
+CTAS.US,D,20160519,000000,20.8951,21.0722,20.8239,21.003,2092162.0999685,0
+CTAS.US,D,20160520,000000,21.1157,21.2606,21.0583,21.1478,3709110.3477216,0
+CTAS.US,D,20160523,000000,21.1364,21.2508,21.134,21.2095,1754239.3667214,0
+CTAS.US,D,20160524,000000,21.2606,21.6326,21.2424,21.6167,3924133.7963103,0
+CTAS.US,D,20160525,000000,21.6808,21.6808,21.4672,21.5546,2819272.0604308,0
+CTAS.US,D,20160526,000000,21.5661,21.7175,21.5499,21.5845,2051979.9343319,0
+CTAS.US,D,20160527,000000,21.5869,21.8481,21.5132,21.8461,2740147.7673779,0
+CTAS.US,D,20160531,000000,21.8117,21.9383,21.6578,21.7798,9334243.9890237,0
+CTAS.US,D,20160601,000000,21.6879,21.7845,21.5869,21.782,1607459.0811083,0
+CTAS.US,D,20160602,000000,21.775,21.9383,21.7014,21.9383,1607483.7176292,0
+CTAS.US,D,20160603,000000,21.8373,21.8868,21.6349,21.8235,1264547.4523729,0
+CTAS.US,D,20160606,000000,21.8235,21.9494,21.6896,21.869,1036889.574634,0
+CTAS.US,D,20160607,000000,21.8648,21.9383,21.4739,21.8068,2814513.1058046,0
+CTAS.US,D,20160608,000000,21.8325,21.8624,21.7336,21.8601,1585265.6818373,0
+CTAS.US,D,20160609,000000,21.8579,21.9562,21.7431,21.9496,1938623.195447,0
+CTAS.US,D,20160610,000000,21.7864,21.8481,21.6784,21.7153,1507672.9591689,0
+CTAS.US,D,20160613,000000,21.5499,21.7774,21.5086,21.6209,1184610.1541292,0
+CTAS.US,D,20160614,000000,21.6189,21.66,21.4991,21.6254,1138782.1191129,0
+CTAS.US,D,20160615,000000,21.7061,21.7197,21.5845,21.605,1065094.2850118,0
+CTAS.US,D,20160616,000000,21.5845,21.7518,21.3726,21.7292,1139976.990378,0
+CTAS.US,D,20160617,000000,21.7175,21.7197,21.4764,21.6001,1424327.6088632,0
+CTAS.US,D,20160620,000000,21.7889,21.8141,21.6304,21.6532,1291413.5784468,0
+CTAS.US,D,20160621,000000,21.7475,21.775,21.6071,21.7109,957839.19114381,0
+CTAS.US,D,20160622,000000,21.7611,21.8529,21.7221,21.7314,768630.7104028,0
+CTAS.US,D,20160623,000000,21.8554,21.984,21.8059,21.984,1136137.7991998,0
+CTAS.US,D,20160624,000000,21.3939,21.6646,21.3661,21.442,3647543.6819179,0
+CTAS.US,D,20160627,000000,21.3569,21.3983,20.9618,21.0514,2612674.3020001,0
+CTAS.US,D,20160628,000000,21.2444,21.4489,21.1549,21.4326,2303190.3260797,0
+CTAS.US,D,20160629,000000,21.6167,22.0302,21.5661,21.9771,1998428.3500041,0
+CTAS.US,D,20160630,000000,22.0351,22.5492,21.9562,22.5444,2915260.0520603,0
+CTAS.US,D,20160701,000000,22.4731,22.7581,22.2759,22.726,2244592.3610481,0
+CTAS.US,D,20160705,000000,22.7674,22.8926,22.5974,22.8595,2662895.8499156,0
+CTAS.US,D,20160706,000000,22.6617,22.9031,22.6454,22.8129,2276611.6260833,0
+CTAS.US,D,20160707,000000,22.8227,22.9048,22.6057,22.6893,1537852.6973079,0
+CTAS.US,D,20160708,000000,22.8987,22.9235,22.7721,22.889,2656699.7649018,0
+CTAS.US,D,20160711,000000,22.8706,22.8706,22.4046,22.5309,2766734.679548,0
+CTAS.US,D,20160712,000000,22.593,22.6868,22.3841,22.3999,1756440.2292577,0
+CTAS.US,D,20160713,000000,22.5444,22.5768,22.3887,22.3978,1204931.1778095,0
+CTAS.US,D,20160714,000000,22.5284,22.5516,22.3978,22.4939,1670450.559039,0
+CTAS.US,D,20160715,000000,22.5372,22.6094,22.3841,22.4228,1419100.5603393,0
+CTAS.US,D,20160718,000000,22.5081,22.5516,22.3378,22.4343,1582859.5149599,0
+CTAS.US,D,20160719,000000,22.3588,22.5384,22.2987,22.3818,2416538.852791,0
+CTAS.US,D,20160720,000000,23.215,25.0359,23.1142,24.5489,13249668.775185,0
+CTAS.US,D,20160721,000000,24.5784,24.8213,24.544,24.6462,3866767.6573251,0
+CTAS.US,D,20160722,000000,24.6684,24.8362,24.6241,24.8049,2478208.1707651,0
+CTAS.US,D,20160725,000000,24.7239,24.9679,24.656,24.8655,2594283.1391261,0
+CTAS.US,D,20160726,000000,24.8827,25.0679,24.6805,24.8996,2358860.6512074,0
+CTAS.US,D,20160727,000000,24.9187,24.9187,24.678,24.8071,1600257.0048231,0
+CTAS.US,D,20160728,000000,24.8002,24.9237,24.6075,24.8559,1766085.4272018,0
+CTAS.US,D,20160729,000000,24.8483,24.8483,24.5587,24.6437,3320596.518745,0
+CTAS.US,D,20160801,000000,24.6412,24.7561,24.5903,24.6758,1405644.9138248,0
+CTAS.US,D,20160802,000000,24.5464,24.6709,24.427,24.4319,1563232.4199524,0
+CTAS.US,D,20160803,000000,24.4319,24.7657,24.2859,24.427,2468300.1832646,0
+CTAS.US,D,20160804,000000,24.4343,24.7632,24.4199,24.4807,1525780.8020523,0
+CTAS.US,D,20160805,000000,24.5784,24.9046,24.4294,24.5587,2034479.7922981,0
+CTAS.US,D,20160808,000000,24.5854,24.5854,24.3931,24.4783,1514632.7763315,0
+CTAS.US,D,20160809,000000,24.5051,24.5415,24.3638,24.5415,1898079.6941701,0
+CTAS.US,D,20160810,000000,24.5195,24.7051,24.5051,24.6684,1172390.439748,0
+CTAS.US,D,20160811,000000,24.7928,24.8002,24.4466,24.7002,1690373.2922976,0
+CTAS.US,D,20160812,000000,24.6101,24.719,24.566,24.6635,1027794.5923241,0
+CTAS.US,D,20160815,000000,24.6511,24.7027,24.5612,24.678,1506096.2218293,0
+CTAS.US,D,20160816,000000,26.5484,27.0331,25.9418,25.9615,8616754.5899846,0
+CTAS.US,D,20160817,000000,26.2877,26.6678,26.0885,26.568,6107512.6150213,0
+CTAS.US,D,20160818,000000,26.643,26.643,25.9954,26.1634,2284355.7058289,0
+CTAS.US,D,20160819,000000,26.0513,26.1609,25.9275,26.1387,3513036.4898147,0
+CTAS.US,D,20160822,000000,26.1411,26.2707,26.1102,26.1978,1349075.3556831,0
+CTAS.US,D,20160823,000000,26.2053,26.3388,26.0539,26.3148,1334252.382257,0
+CTAS.US,D,20160824,000000,26.3266,26.3586,26.1634,26.3027,1064708.3128506,0
+CTAS.US,D,20160825,000000,26.2902,26.804,26.2902,26.658,2768073.2638518,0
+CTAS.US,D,20160826,000000,26.6385,26.8507,26.3586,26.5804,1799972.9617408,0
+CTAS.US,D,20160829,000000,26.546,26.799,26.4242,26.7411,1394611.858535,0
+CTAS.US,D,20160830,000000,26.6652,26.8964,26.6191,26.8914,1812410.2987235,0
+CTAS.US,D,20160831,000000,26.9038,27.0431,26.7653,26.9986,2527760.4265287,0
+CTAS.US,D,20160901,000000,27.1132,27.1132,26.9038,27.0453,1545235.4414132,0
+CTAS.US,D,20160902,000000,27.1646,27.3762,27.1304,27.3058,1876863.5435627,0
+CTAS.US,D,20160906,000000,27.3665,27.5539,27.0768,27.3712,1649567.0014642,0
+CTAS.US,D,20160907,000000,27.3083,27.328,27.1426,27.1789,2263275.0560866,0
+CTAS.US,D,20160908,000000,27.0743,27.0842,26.9136,26.9283,1489963.4067071,0
+CTAS.US,D,20160909,000000,26.7578,26.8606,26.0811,26.1437,4231260.8783949,0
+CTAS.US,D,20160912,000000,26.2103,26.4,26.132,26.3536,2937120.8582987,0
+CTAS.US,D,20160913,000000,26.132,26.2807,25.9321,25.9493,3814131.7303585,0
+CTAS.US,D,20160914,000000,25.9713,26.2053,25.8686,25.9954,2487980.6574007,0
+CTAS.US,D,20160915,000000,25.9615,26.3244,25.8593,26.2173,1967267.2571147,0
+CTAS.US,D,20160916,000000,26.086,26.1834,25.9418,26.0366,3929902.8482946,0
+CTAS.US,D,20160919,000000,26.0835,26.2582,25.9834,26.0416,1171109.3406597,0
+CTAS.US,D,20160920,000000,26.2173,26.2535,26.0416,26.1534,1555365.1576021,0
+CTAS.US,D,20160921,000000,26.1709,26.39,25.9663,26.3486,1732887.7152488,0
+CTAS.US,D,20160922,000000,26.4117,26.7067,26.3486,26.4386,1215968.339186,0
+CTAS.US,D,20160923,000000,26.4095,26.6143,26.1834,26.2293,964195.41354373,0
+CTAS.US,D,20160926,000000,26.1534,26.1859,25.9884,26.0124,1204898.3291149,0
+CTAS.US,D,20160927,000000,26.0079,26.1248,25.8105,26.0586,2237570.9525831,0
+CTAS.US,D,20160928,000000,27.3133,27.3158,26.5604,26.68,5004244.0408286,0
+CTAS.US,D,20160929,000000,26.5434,26.6652,25.5183,25.5839,5341628.8767025,0
+CTAS.US,D,20160930,000000,25.7082,25.9203,25.5768,25.8712,3670718.4359392,0
+CTAS.US,D,20161003,000000,25.9104,26.1659,25.7691,25.8327,3237559.124951,0
+CTAS.US,D,20161004,000000,25.8373,25.9054,25.3673,25.6107,2793009.5291197,0
+CTAS.US,D,20161005,000000,25.5815,25.7107,25.4108,25.4816,2710908.323121,0
+CTAS.US,D,20161006,000000,25.3602,25.7302,25.3379,25.6788,1490316.5301738,0
+CTAS.US,D,20161007,000000,25.7377,25.7377,25.3454,25.3745,2086725.6410166,0
+CTAS.US,D,20161010,000000,25.465,25.5839,25.3845,25.4502,1640537.7165434,0
+CTAS.US,D,20161011,000000,25.3379,25.4766,25.0359,25.1138,1729623.3762257,0
+CTAS.US,D,20161012,000000,25.1752,25.2965,25.0946,25.2136,1238753.0149594,0
+CTAS.US,D,20161013,000000,25.1233,25.2184,24.8996,25.1163,1394948.5576544,0
+CTAS.US,D,20161014,000000,25.1479,25.3062,25.0946,25.097,1010163.055512,0
+CTAS.US,D,20161017,000000,25.0454,25.1677,24.8509,24.873,1443252.5630242,0
+CTAS.US,D,20161018,000000,25.104,25.5033,24.8827,24.9021,1985613.2530338,0
+CTAS.US,D,20161019,000000,24.8559,24.9902,24.768,24.8337,1896839.65595,0
+CTAS.US,D,20161020,000000,24.7928,24.8121,24.3906,24.4832,3170646.3341057,0
+CTAS.US,D,20161021,000000,24.3833,24.5269,24.3224,24.4564,2094917.2842258,0
+CTAS.US,D,20161024,000000,24.6001,24.7214,24.4758,24.5784,1624462.3866367,0
+CTAS.US,D,20161025,000000,24.4977,24.566,24.3687,24.5195,2518509.4129196,0
+CTAS.US,D,20161026,000000,24.427,24.544,24.2981,24.4906,1963957.7511365,0
+CTAS.US,D,20161027,000000,24.544,24.5854,24.2196,24.2761,1697329.0033735,0
+CTAS.US,D,20161028,000000,24.247,24.5195,24.188,24.337,1993381.9693003,0
+CTAS.US,D,20161031,000000,24.4564,24.6101,24.2981,24.5051,3163813.8056344,0
+CTAS.US,D,20161101,000000,24.4564,24.4758,23.8848,23.9744,3669523.5646741,0
+CTAS.US,D,20161102,000000,23.9464,24.0765,23.8493,23.8682,3151261.4982207,0
+CTAS.US,D,20161103,000000,23.8992,23.9985,23.7518,23.965,2501296.6969633,0
+CTAS.US,D,20161104,000000,24.0239,24.1641,23.9393,23.9815,2122276.1407184,0
+CTAS.US,D,20161107,000000,24.2348,24.4004,24.1473,24.3906,1759417.1422034,0
+CTAS.US,D,20161108,000000,24.3857,24.6585,24.281,24.5832,1518537.6648989,0
+CTAS.US,D,20161109,000000,24.0906,25.0946,23.932,25.014,3443187.8468919,0
+CTAS.US,D,20161110,000000,25.0629,25.2228,24.9828,25.1258,3018856.6225702,0
+CTAS.US,D,20161111,000000,24.9656,25.3254,24.8974,25.299,2726076.2078401,0
+CTAS.US,D,20161114,000000,25.3991,25.5887,25.1825,25.3721,3050034.1398069,0
+CTAS.US,D,20161115,000000,25.4477,25.4939,25.2161,25.3965,2706781.7058653,0
+CTAS.US,D,20161116,000000,25.3037,25.3795,25.1233,25.3602,1835334.5814487,0
+CTAS.US,D,20161117,000000,25.3651,25.7618,25.3576,25.691,2444365.8031812,0
+CTAS.US,D,20161118,000000,25.6836,26.0124,25.5352,25.998,6526900.11081,0
+CTAS.US,D,20161121,000000,26.0586,26.2535,25.8303,26.2486,2514280.1434932,0
+CTAS.US,D,20161122,000000,26.2535,26.7653,26.2535,26.7267,3094724.7887736,0
+CTAS.US,D,20161123,000000,26.7773,26.9333,26.6628,26.8359,2440555.3546107,0
+CTAS.US,D,20161125,000000,26.9455,27.1132,26.7773,27.1107,1169532.6033202,0
+CTAS.US,D,20161128,000000,27.0381,27.133,26.953,27.0281,2847172.9203839,0
+CTAS.US,D,20161129,000000,27.0405,27.0623,26.8838,26.9014,2102521.7570195,0
+CTAS.US,D,20161130,000000,26.9064,26.9407,26.6143,26.6678,1872527.5158791,0
+CTAS.US,D,20161201,000000,26.6702,26.9986,26.5754,26.9746,2434716.4991504,0
+CTAS.US,D,20161202,000000,26.9357,27.1839,26.8457,27.1473,2335989.747611,0
+CTAS.US,D,20161205,000000,27.2258,27.4983,27.1596,27.4664,2892458.9519397,0
+CTAS.US,D,20161206,000000,27.4304,27.5786,27.3737,27.5516,2238913.6429738,0
+CTAS.US,D,20161207,000000,27.6053,28.044,27.5614,28.0146,2249839.9400062,0
+CTAS.US,D,20161208,000000,27.9442,28.1391,27.7758,28.056,2046744.6736343,0
+CTAS.US,D,20161209,000000,28.0146,28.1533,27.9367,28.0924,2048107.8944591,0
+CTAS.US,D,20161212,000000,28.0972,28.2264,27.9392,28.0168,3021402.3963996,0
+CTAS.US,D,20161213,000000,28.0633,28.1316,27.8467,28.056,2669625.7262163,0
+CTAS.US,D,20161214,000000,28.1166,28.2579,27.7928,27.8147,2744787.6454864,0
+CTAS.US,D,20161215,000000,28.1625,28.436,27.8517,27.9292,2756428.4016257,0
+CTAS.US,D,20161216,000000,27.9728,28.0633,27.7443,27.8517,10848400.459284,0
+CTAS.US,D,20161219,000000,28.0071,28.1972,27.9242,27.9632,3412314.1800799,0
+CTAS.US,D,20161220,000000,27.9754,28.044,27.7952,27.8733,1985178.0078307,0
+CTAS.US,D,20161221,000000,27.9195,27.9876,27.7635,27.8124,2200492.9885838,0
+CTAS.US,D,20161222,000000,27.9467,27.9804,27.7151,27.9492,4138820.5457797,0
+CTAS.US,D,20161223,000000,27.2452,27.3183,26.3002,27.0818,9982270.7173009,0
+CTAS.US,D,20161227,000000,27.0867,27.2258,27.0009,27.1257,2649850.8120832,0
+CTAS.US,D,20161228,000000,27.1304,27.206,26.8726,26.9038,1822174.5731854,0
+CTAS.US,D,20161229,000000,26.8838,27.1207,26.8676,27.0743,2203490.4319635,0
+CTAS.US,D,20161230,000000,27.1304,27.2038,26.8582,26.8938,2999414.3014697,0
+CTAS.US,D,20170103,000000,27.0842,27.2402,26.9746,27.0743,3519614.440903,0
+CTAS.US,D,20170104,000000,27.0551,27.3885,27.0182,27.3009,2553045.7091764,0
+CTAS.US,D,20170105,000000,27.2012,27.3885,27.0034,27.0648,2478881.5690039,0
+CTAS.US,D,20170106,000000,27.1157,27.216,26.948,27.1596,1767460.966287,0
+CTAS.US,D,20170109,000000,27.1062,27.1062,26.7703,26.8746,2240773.700304,0
+CTAS.US,D,20170110,000000,26.8139,26.8606,26.7017,26.7117,3704191.2557092,0
+CTAS.US,D,20170111,000000,26.7167,26.8938,26.68,26.8359,1945077.9639306,0
+CTAS.US,D,20170112,000000,26.7818,26.8187,26.3388,26.6191,2425802.1846606,0
+CTAS.US,D,20170113,000000,26.5901,26.7361,26.4781,26.658,1888344.162316,0
+CTAS.US,D,20170117,000000,26.4831,26.5876,26.3635,26.4484,1264169.6923853,0
+CTAS.US,D,20170118,000000,26.5241,26.5554,26.3438,26.5215,1516558.5310508,0
+CTAS.US,D,20170119,000000,26.5191,26.5901,26.3438,26.4656,1551275.4951278,0
+CTAS.US,D,20170120,000000,26.5851,26.6143,26.3635,26.4995,1536489.4764831,0
+CTAS.US,D,20170123,000000,26.4731,26.541,26.2902,26.4903,1124533.9978419,0
+CTAS.US,D,20170124,000000,26.4682,26.8938,26.4682,26.8818,2549592.4901594,0
+CTAS.US,D,20170125,000000,26.9407,27.2232,26.8532,27.1693,3292818.8413966,0
+CTAS.US,D,20170126,000000,27.1988,27.4448,27.1473,27.3183,1848896.9862206,0
+CTAS.US,D,20170127,000000,27.3058,27.3665,27.1671,27.2961,1993591.3797282,0
+CTAS.US,D,20170130,000000,27.2544,27.2544,26.8309,27.0453,1560645.5852548,0
+CTAS.US,D,20170131,000000,27.0305,27.1207,26.799,27.0232,2593954.6521803,0
+CTAS.US,D,20170201,000000,26.953,27.3034,26.6505,26.7287,3255071.5852453,0
+CTAS.US,D,20170202,000000,26.6405,26.8726,26.5826,26.8139,1728173.9275776,0
+CTAS.US,D,20170203,000000,26.9233,27.1549,26.6019,27.0232,1652724.58223,0
+CTAS.US,D,20170206,000000,26.9455,26.9627,26.6944,26.7528,1915251.3492582,0
+CTAS.US,D,20170207,000000,26.8359,26.8409,26.6119,26.7141,2141587.0670405,0
+CTAS.US,D,20170208,000000,26.6505,26.7503,26.4781,26.6069,1782468.7136201,0
+CTAS.US,D,20170209,000000,26.6555,26.8746,26.6191,26.8457,1977240.9420045,0
+CTAS.US,D,20170210,000000,26.8768,27.2258,26.8016,27.1646,2163275.4176324,0
+CTAS.US,D,20170213,000000,27.2837,27.3737,27.1426,27.2232,1831281.8737557,0
+CTAS.US,D,20170214,000000,27.128,27.2302,27.0206,27.2302,1511852.9555533,0
+CTAS.US,D,20170215,000000,27.1671,27.5953,27.104,27.5539,2100875.216204,0
+CTAS.US,D,20170216,000000,27.5589,27.8124,27.4641,27.8124,1952883.6349785,0
+CTAS.US,D,20170217,000000,27.6832,27.7828,27.476,27.5978,4166433.9796553,0
+CTAS.US,D,20170221,000000,27.6103,27.7419,27.4616,27.5614,1723308.214694,0
+CTAS.US,D,20170222,000000,27.4835,27.6517,27.3712,27.6417,2002374.2994397,0
+CTAS.US,D,20170223,000000,27.6953,27.6953,27.3639,27.5589,1413204.2196634,0
+CTAS.US,D,20170224,000000,27.4714,27.7079,27.4496,27.7079,1186860.2897075,0
+CTAS.US,D,20170227,000000,27.6634,27.7518,27.5835,27.7173,888503.80907367,0
+CTAS.US,D,20170228,000000,27.688,27.688,27.4204,27.4566,1588936.5234558,0
+CTAS.US,D,20170301,000000,27.6153,27.9242,27.5786,27.8319,2046761.0979816,0
+CTAS.US,D,20170302,000000,27.7635,27.766,27.5346,27.5812,1723985.7190195,0
+CTAS.US,D,20170303,000000,27.6078,27.6517,27.4254,27.5539,1158511.8662909,0
+CTAS.US,D,20170306,000000,27.4714,27.6203,27.3303,27.5978,1189122.7435462,0
+CTAS.US,D,20170307,000000,27.5055,27.688,27.4057,27.5203,1599394.7265906,0
+CTAS.US,D,20170308,000000,27.4835,27.6323,27.4471,27.5422,1352996.6685978,0
+CTAS.US,D,20170309,000000,27.5933,27.6323,27.2761,27.4254,1397531.2862653,0
+CTAS.US,D,20170310,000000,27.6053,27.7565,27.5153,27.7003,1604900.9890184,0
+CTAS.US,D,20170313,000000,27.7469,27.7828,27.6348,27.7221,1446849.4950799,0
+CTAS.US,D,20170314,000000,27.688,27.759,27.4204,27.5636,1389861.1160824,0
+CTAS.US,D,20170315,000000,27.6542,27.8247,27.5636,27.8002,1785092.5030991,0
+CTAS.US,D,20170316,000000,27.8441,27.9267,27.6734,27.7492,1293860.8061926,0
+CTAS.US,D,20170317,000000,28.46,29.3054,28.1216,29.0587,9152011.7497927,0
+CTAS.US,D,20170320,000000,29.0472,29.1956,28.7862,28.9279,4428476.2284381,0
+CTAS.US,D,20170321,000000,29.0934,29.2538,28.7674,28.8034,4289563.2051755,0
+CTAS.US,D,20170322,000000,28.8765,29.1374,28.7884,28.9424,3667671.7195176,0
+CTAS.US,D,20170323,000000,28.9329,29.9848,28.5601,29.308,6077813.2890403,0
+CTAS.US,D,20170324,000000,29.4149,29.4172,29.0522,29.1228,2891879.9936979,0
+CTAS.US,D,20170327,000000,29.0712,29.2713,28.7258,29.1204,2591696.3044284,0
+CTAS.US,D,20170328,000000,29.0737,29.4242,28.9035,29.3636,2030164.2950486,0
+CTAS.US,D,20170329,000000,29.2346,29.4535,29.2346,29.422,2838759.5484863,0
+CTAS.US,D,20170330,000000,29.3611,29.6588,29.3587,29.546,1829926.8651046,0
+CTAS.US,D,20170331,000000,29.5247,29.5658,29.3761,29.446,2595514.9651725,0
+CTAS.US,D,20170403,000000,29.5221,29.5438,29.0279,29.0352,2961387.8314145,0
+CTAS.US,D,20170404,000000,28.9786,29.1106,28.8353,29.0522,1788385.5847301,0
+CTAS.US,D,20170405,000000,29.0809,29.2588,28.7722,28.801,1796651.137502,0
+CTAS.US,D,20170406,000000,28.7767,28.8156,28.5818,28.6694,2166539.7566556,0
+CTAS.US,D,20170407,000000,28.636,28.7333,28.4795,28.5189,3034394.0551032,0
+CTAS.US,D,20170410,000000,28.4722,28.8059,28.3774,28.5434,2490522.3251432,0
+CTAS.US,D,20170411,000000,28.3969,28.611,28.3118,28.611,2067747.307727,0
+CTAS.US,D,20170412,000000,28.6866,28.796,28.3242,28.4745,1330433.7215129,0
+CTAS.US,D,20170413,000000,28.5089,28.5818,28.2701,28.3142,1280417.4779385,0
+CTAS.US,D,20170417,000000,28.4188,28.6185,28.3797,28.616,1262913.2298178,0
+CTAS.US,D,20170418,000000,28.5504,28.631,28.3192,28.4722,1452113.4983853,0
+CTAS.US,D,20170419,000000,28.4722,28.6694,28.4188,28.5408,1336789.9439128,0
+CTAS.US,D,20170420,000000,28.7058,28.7527,28.5384,28.6432,1606912.971561,0
+CTAS.US,D,20170421,000000,28.6672,28.8281,28.6063,28.6526,1739453.3480766,0
+CTAS.US,D,20170424,000000,28.906,29.2129,28.8622,29.1982,2366428.1692197,0
+CTAS.US,D,20170425,000000,29.2538,29.3809,29.0522,29.1178,2162536.3220045,0
+CTAS.US,D,20170426,000000,29.1304,29.1807,28.906,28.9082,2256996.8493363,0
+CTAS.US,D,20170427,000000,28.8935,29.1008,28.7767,28.8403,1864730.0570048,0
+CTAS.US,D,20170428,000000,28.8599,28.8599,28.4819,28.4967,2833318.9834477,0
+CTAS.US,D,20170501,000000,28.2996,28.5576,28.1266,28.2946,3156919.6858609,0
+CTAS.US,D,20170502,000000,28.3092,28.5674,28.2117,28.3432,1861383.5962452,0
+CTAS.US,D,20170503,000000,28.3335,28.3674,27.9146,28.1342,2197039.7695668,0
+CTAS.US,D,20170504,000000,28.2022,28.3749,28.0996,28.3724,1481660.8991538,0
+CTAS.US,D,20170505,000000,28.4745,28.621,28.3192,28.6185,1380014.7198841,0
+CTAS.US,D,20170508,000000,28.5478,28.5794,28.0996,28.1415,1997056.9170057,0
+CTAS.US,D,20170509,000000,28.1046,28.3092,28.056,28.2749,1516685.8197423,0
+CTAS.US,D,20170510,000000,28.2651,28.3505,28.1316,28.2629,1819366.0097994,0
+CTAS.US,D,20170511,000000,28.2117,28.5189,28.0949,28.5139,1945180.6161011,0
+CTAS.US,D,20170512,000000,28.4288,28.5237,28.2676,28.4576,1672462.5415816,0
+CTAS.US,D,20170515,000000,28.436,28.5794,28.2362,28.4722,1336465.5630538,0
+CTAS.US,D,20170516,000000,28.4433,28.5259,28.3288,28.5212,2064096.9965426,0
+CTAS.US,D,20170517,000000,28.3118,28.4067,27.9567,27.9682,2227420.70596,0
+CTAS.US,D,20170518,000000,28.0121,28.2022,27.8171,28.0633,2142092.1157196,0
+CTAS.US,D,20170519,000000,28.0803,28.2531,27.861,28.1675,7638495.8290766,0
+CTAS.US,D,20170522,000000,28.1972,28.3649,28.1216,28.3288,1731475.2213822,0
+CTAS.US,D,20170523,000000,28.3749,28.5115,28.2556,28.4769,1560583.9939525,0
+CTAS.US,D,20170524,000000,28.5626,29.0587,28.4795,29.0208,2024805.8517463,0
+CTAS.US,D,20170525,000000,29.1106,29.2983,29.0083,29.2226,1275108.3076781,0
+CTAS.US,D,20170526,000000,29.1254,29.2324,28.9736,29.1278,1196053.8181011,0
+CTAS.US,D,20170530,000000,28.996,29.0785,28.801,29.0352,1434785.811998,0
+CTAS.US,D,20170531,000000,29.1034,29.3054,28.981,29.2958,2889605.2215987,0
+CTAS.US,D,20170601,000000,29.3437,29.5366,29.0397,29.5366,1684546.7550977,0
+CTAS.US,D,20170602,000000,29.5999,29.9556,29.5486,29.8511,1371704.0001571,0
+CTAS.US,D,20170605,000000,29.902,29.9114,29.4362,29.461,1547953.6708891,0
+CTAS.US,D,20170606,000000,29.4362,29.5051,28.991,29.0058,1541708.3128334,0
+CTAS.US,D,20170607,000000,29.1034,29.1763,28.8573,28.9689,1437545.1023421,0
+CTAS.US,D,20170608,000000,28.9377,28.9597,28.621,28.7767,2202127.2111387,0
+CTAS.US,D,20170609,000000,28.801,28.8672,28.6816,28.7862,1766725.9767459,0
+CTAS.US,D,20170612,000000,28.7405,29.4056,28.7405,29.3883,2023791.6483014,0
+CTAS.US,D,20170613,000000,29.3761,29.7017,29.3177,29.6095,1618808.3050833,0
+CTAS.US,D,20170614,000000,29.7586,29.9433,29.5221,29.7759,1913120.2901978,0
+CTAS.US,D,20170615,000000,29.6488,29.7944,29.422,29.7363,1404179.0408295,0
+CTAS.US,D,20170616,000000,29.5536,30.3599,29.5536,30.3574,4187637.8120017,0
+CTAS.US,D,20170619,000000,30.4402,30.5788,30.1652,30.5642,2218531.0279912,0
+CTAS.US,D,20170620,000000,30.5715,30.5715,30.2114,30.2723,1371942.1531928,0
+CTAS.US,D,20170621,000000,30.2527,30.2965,29.997,30.1652,1283632.5439198,0
+CTAS.US,D,20170622,000000,30.1938,30.1938,30.0384,30.0579,1293076.5436096,0
+CTAS.US,D,20170623,000000,30.0918,30.3182,30.0287,30.1163,1613043.3591857,0
+CTAS.US,D,20170626,000000,30.2577,30.3645,30.0504,30.1382,802366.31972936,0
+CTAS.US,D,20170627,000000,29.7854,29.9872,29.2663,29.2861,2706670.8415211,0
+CTAS.US,D,20170628,000000,29.5147,29.6731,29.2835,29.4981,1439302.5075018,0
+CTAS.US,D,20170629,000000,29.4362,29.4362,28.77,28.9377,1953873.2019025,0
+CTAS.US,D,20170630,000000,29.1613,29.4435,29.1106,29.3294,2012779.1234458,0
+CTAS.US,D,20170703,000000,29.5004,29.5758,29.3054,29.3177,1186687.834061,0
+CTAS.US,D,20170705,000000,29.339,29.8461,29.2006,29.3462,3139407.2255666,0
+CTAS.US,D,20170706,000000,29.1883,29.2056,28.7183,28.7934,2622545.3347194,0
+CTAS.US,D,20170707,000000,28.8648,29.466,28.8648,29.3512,2165299.7184355,0
+CTAS.US,D,20170710,000000,29.2811,29.546,29.2032,29.446,2346829.8168201,0
+CTAS.US,D,20170711,000000,29.325,29.4268,29.0522,29.2883,1449493.8149931,0
+CTAS.US,D,20170712,000000,29.5413,29.6564,29.4131,29.5879,1328085.0398509,0
+CTAS.US,D,20170713,000000,29.6339,29.7586,29.2785,29.4292,1222505.2294061,0
+CTAS.US,D,20170714,000000,29.4931,29.5366,29.3809,29.4195,1850399.8139973,0
+CTAS.US,D,20170717,000000,29.4081,29.456,29.2346,29.3611,1676700.0231816,0
+CTAS.US,D,20170718,000000,29.3562,29.3909,29.1713,29.1907,1457562.2755976,0
+CTAS.US,D,20170719,000000,29.2392,29.3537,29.1034,29.3364,2084430.3384833,0
+CTAS.US,D,20170720,000000,29.4485,29.5413,29.1763,29.5029,2083843.1680678,0
+CTAS.US,D,20170721,000000,30.5378,32.4374,30.5133,32.2132,10061160.963406,0
+CTAS.US,D,20170724,000000,32.2035,32.4032,31.7628,32.1596,4796751.155471,0
+CTAS.US,D,20170725,000000,32.2739,32.2739,31.8137,31.9505,3538600.9863662,0
+CTAS.US,D,20170726,000000,31.928,32.1057,31.8087,31.9086,2248460.2948341,0
+CTAS.US,D,20170727,000000,31.8916,31.8916,31.4656,31.6043,2705944.0641536,0
+CTAS.US,D,20170728,000000,31.6089,31.7234,31.4412,31.556,2450126.642992,0
+CTAS.US,D,20170731,000000,31.5752,31.6233,31.3074,31.3805,2753040.8799978,0
+CTAS.US,D,20170801,000000,32.0428,32.5205,31.2682,31.536,2541647.2121595,0
+CTAS.US,D,20170802,000000,31.4436,31.551,31.129,31.4166,2832296.5678291,0
+CTAS.US,D,20170803,000000,31.4239,31.551,31.1052,31.217,2082919.2985329,0
+CTAS.US,D,20170804,000000,31.0613,31.4851,31.0613,31.4143,1528819.3063002,0
+CTAS.US,D,20170807,000000,31.378,31.5021,31.2196,31.2857,1904821.8887313,0
+CTAS.US,D,20170808,000000,31.2757,31.4047,30.9663,31.0413,3276858.481921,0
+CTAS.US,D,20170809,000000,31.0124,31.122,30.8373,31.0222,2375399.968925,0
+CTAS.US,D,20170810,000000,30.9175,30.9711,30.4111,30.4402,3027138.5996894,0
+CTAS.US,D,20170811,000000,30.557,30.6546,30.277,30.3282,2037000.9296066,0
+CTAS.US,D,20170814,000000,30.5765,31.0291,30.5302,30.9371,1720483.2269607,0
+CTAS.US,D,20170815,000000,30.8982,31.134,30.7688,30.986,1828477.4164565,0
+CTAS.US,D,20170816,000000,31.0247,31.217,30.991,31.0291,1408166.0511333,0
+CTAS.US,D,20170817,000000,30.991,30.991,30.4644,30.5302,1841547.0908098,0
+CTAS.US,D,20170818,000000,30.462,30.9201,30.2893,30.8565,3978794.0240799,0
+CTAS.US,D,20170821,000000,30.854,31.3853,30.7302,31.1534,3775189.6029421,0
+CTAS.US,D,20170822,000000,31.1659,31.5163,31.1659,31.4803,1597924.7475084,0
+CTAS.US,D,20170823,000000,31.4047,31.4047,31.1859,31.198,1786932.0299952,0
+CTAS.US,D,20170824,000000,31.207,31.2096,30.6279,30.9984,2538986.4678991,0
+CTAS.US,D,20170825,000000,31.1609,31.4412,31.0291,31.1411,1951914.5984886,0
+CTAS.US,D,20170828,000000,31.2682,31.3508,30.9984,31.1511,1777738.5016016,0
+CTAS.US,D,20170829,000000,30.981,31.0932,30.8517,30.9415,1703537.4066478,0
+CTAS.US,D,20170830,000000,30.9201,31.1859,30.8297,31.129,1296394.2617615,0
+CTAS.US,D,20170831,000000,31.1634,31.4851,31.0832,31.4192,2003795.00548,0
+CTAS.US,D,20170901,000000,31.5607,31.5607,31.2532,31.3121,1376918.7304206,0
+CTAS.US,D,20170905,000000,31.2363,31.3458,30.854,31.0197,1840729.9795323,0
+CTAS.US,D,20170906,000000,31.122,31.2218,30.9102,31.0439,2252886.6564278,0
+CTAS.US,D,20170907,000000,31.0809,31.0809,30.7521,30.9884,1715013.9193142,0
+CTAS.US,D,20170908,000000,30.8812,31.1437,30.6596,31.1195,1418710.4820912,0
+CTAS.US,D,20170911,000000,31.1734,31.4778,31.0709,31.4166,1374151.2279028,0
+CTAS.US,D,20170912,000000,31.3973,31.556,31.2782,31.3384,1817095.343787,0
+CTAS.US,D,20170913,000000,31.3241,31.4925,31.0832,31.4778,1546898.406576,0
+CTAS.US,D,20170914,000000,31.373,31.373,31.0709,31.3241,1688919.7375627,0
+CTAS.US,D,20170915,000000,31.3168,31.4386,31.1195,31.2196,3791519.5102318,0
+CTAS.US,D,20170918,000000,31.2363,31.3025,31.1148,31.2557,1859765.7980374,0
+CTAS.US,D,20170919,000000,31.2807,31.3683,31.1709,31.3558,2055121.0907505,0
+CTAS.US,D,20170920,000000,31.4166,31.8185,31.3755,31.77,2597453.0381523,0
+CTAS.US,D,20170921,000000,31.7479,32.0254,31.5334,31.9844,1950070.9655057,0
+CTAS.US,D,20170922,000000,31.965,32.3446,31.7603,31.7988,2419281.7187879,0
+CTAS.US,D,20170925,000000,31.8455,31.9886,31.7184,31.8505,3520349.430444,0
+CTAS.US,D,20170926,000000,31.8674,31.9136,31.6655,31.6728,3246264.0290129,0
+CTAS.US,D,20170927,000000,33.3719,33.7448,33.1289,33.5115,11720894.63584,0
+CTAS.US,D,20170928,000000,33.4313,33.4769,32.9949,33.2217,3635266.4823212,0
+CTAS.US,D,20170929,000000,33.1605,33.6646,33.1094,33.5768,4031565.4519115,0
+CTAS.US,D,20171002,000000,33.628,33.8865,33.5162,33.8426,3209572.0371748,0
+CTAS.US,D,20171003,000000,33.8523,34.3052,33.8178,34.2905,3388211.4504369,0
+CTAS.US,D,20171004,000000,34.1758,34.3534,34.0253,34.2513,3311891.6146832,0
+CTAS.US,D,20171005,000000,34.31,34.4904,34.0884,34.4438,2617962.9418264,0
+CTAS.US,D,20171006,000000,34.4417,34.7869,34.31,34.6947,2641531.8801826,0
+CTAS.US,D,20171009,000000,34.7413,34.897,34.6947,34.8165,1719497.7661235,0
+CTAS.US,D,20171010,000000,34.7994,35.0068,34.7994,34.9629,2475793.7917141,0
+CTAS.US,D,20171011,000000,34.9114,35.0746,34.819,35.0624,1755003.0988701,0
+CTAS.US,D,20171012,000000,35.0238,35.3112,35.0212,35.2575,2389036.2832597,0
+CTAS.US,D,20171013,000000,35.3449,35.4816,35.2356,35.3522,2245138.4705954,0
+CTAS.US,D,20171016,000000,35.4863,35.4863,35.1066,35.1917,1578412.622932,0
+CTAS.US,D,20171017,000000,35.3112,35.467,34.9845,35.1499,1719271.9313483,0
+CTAS.US,D,20171018,000000,35.2334,35.3259,35.1549,35.1767,1850958.241805,0
+CTAS.US,D,20171019,000000,35.0238,35.1333,34.7779,35.1288,3005327.0664929,0
+CTAS.US,D,20171020,000000,35.3186,35.5645,35.1477,35.4157,2009091.8574799,0
+CTAS.US,D,20171023,000000,35.3935,35.4157,35.2264,35.2525,1125868.4760589,0
+CTAS.US,D,20171024,000000,35.262,35.3496,34.9995,35.1043,1684090.9794605,0
+CTAS.US,D,20171025,000000,35.0647,35.1572,34.7919,34.9433,1796031.1183919,0
+CTAS.US,D,20171026,000000,35.109,35.2988,35.0554,35.2667,1653439.041337,0
+CTAS.US,D,20171027,000000,35.0454,35.289,34.9311,35.2693,1580650.4402498,0
+CTAS.US,D,20171030,000000,35.1966,35.1966,34.7167,34.7267,1319831.8053394,0
+CTAS.US,D,20171031,000000,34.8922,34.9653,34.6584,34.6848,2046079.4875692,0
+CTAS.US,D,20171101,000000,34.6411,34.6874,33.8765,34.2374,2987211.0114358,0
+CTAS.US,D,20171102,000000,34.2226,34.5174,34.0078,34.3324,2193479.7922924,0
+CTAS.US,D,20171103,000000,34.3464,34.5583,34.2302,34.5247,1615268.858243,0
+CTAS.US,D,20171106,000000,34.4512,34.5221,34.1979,34.335,2490501.7947092,0
+CTAS.US,D,20171107,000000,34.4532,34.541,34.2758,34.4101,1443490.7160598,0
+CTAS.US,D,20171108,000000,34.3028,34.8313,34.2758,34.819,1736763.8612084,0
+CTAS.US,D,20171109,000000,34.6972,34.7534,33.974,34.2129,2265250.0838478,0
+CTAS.US,D,20171110,000000,34.0712,34.3778,34.0712,34.3683,1764792.0098529,0
+CTAS.US,D,20171113,000000,34.6654,34.7654,34.6654,34.6654,2803352.7618234,0
+CTAS.US,D,20171114,000000,34.4804,35.1622,34.4804,35.0993,2563844.7175172,0
+CTAS.US,D,20171115,000000,34.9114,35.2088,34.734,35.1717,2986274.8236405,0
+CTAS.US,D,20171116,000000,35.1792,35.4327,35.1116,35.3112,2227408.3876996,0
+CTAS.US,D,20171117,000000,35.2379,35.3037,34.8944,35.0357,1618660.4859577,0
+CTAS.US,D,20171120,000000,34.992,35.0893,34.8361,34.8774,2041521.7311972,0
+CTAS.US,D,20171121,000000,34.9995,35.0212,34.6339,34.7217,2486506.5722317,0
+CTAS.US,D,20171122,000000,34.7167,34.7509,34.4779,34.6678,1817579.8620319,0
+CTAS.US,D,20171124,000000,34.8042,34.8704,34.6995,34.7509,1162539.9374629,0
+CTAS.US,D,20171127,000000,34.7994,35.0769,34.729,34.8116,2230188.2084778,0
+CTAS.US,D,20171128,000000,34.8654,35.8031,34.7679,35.7666,2444246.7266634,0
+CTAS.US,D,20171129,000000,35.7546,36.1998,35.6518,36.1659,3001787.6196526,0
+CTAS.US,D,20171130,000000,36.0761,37.1252,35.9957,37.0398,9322590.9146239,0
+CTAS.US,D,20171201,000000,36.9794,37.2691,36.4706,37.0523,3182771.60849,0
+CTAS.US,D,20171204,000000,37.2644,37.5662,37.062,37.3376,3388716.499116,0
+CTAS.US,D,20171205,000000,37.3762,37.5299,36.7234,36.765,2602060.0675662,0
+CTAS.US,D,20171206,000000,36.9106,37.0771,36.7331,36.8182,1569284.7919275,0
+CTAS.US,D,20171207,000000,36.7111,37.3715,36.6991,37.1693,1684784.9081333,0
+CTAS.US,D,20171208,000000,37.2954,37.4568,37.1324,37.4494,1390411.3317165,0
+CTAS.US,D,20171211,000000,37.4005,37.6001,37.1596,37.2448,1956788.5235459,0
+CTAS.US,D,20171212,000000,37.2398,37.2594,36.9305,36.9794,1350960.0495342,0
+CTAS.US,D,20171213,000000,37.0771,37.3715,36.9475,37.0034,2148629.0059396,0
+CTAS.US,D,20171214,000000,37.1741,37.1957,36.9155,36.9769,2179038.6849407,0
+CTAS.US,D,20171215,000000,37.1449,37.3859,36.8671,37.1693,5050240.4254047,0
+CTAS.US,D,20171218,000000,37.4055,37.6904,37.3078,37.6148,3654938.7442837,0
+CTAS.US,D,20171219,000000,37.8783,37.8783,37.2619,37.4029,2848938.5377172,0
+CTAS.US,D,20171220,000000,37.4833,37.6517,37.3787,37.4274,2179285.05015,0
+CTAS.US,D,20171221,000000,37.766,37.766,37.0914,37.5592,3957508.0699965,0
+CTAS.US,D,20171222,000000,38.1139,38.4503,35.9957,36.9034,9635643.0799923,0
+CTAS.US,D,20171226,000000,36.8282,37.0867,36.5582,36.5846,2137764.3002096,0
+CTAS.US,D,20171227,000000,36.6918,36.8132,36.5238,36.7039,1623000.6197282,0
+CTAS.US,D,20171228,000000,36.6966,36.8721,36.4189,36.8479,1873664.9019287,0
+CTAS.US,D,20171229,000000,36.9377,36.9623,36.6558,36.6605,1772035.1470063,0
+CTAS.US,D,20180102,000000,36.9962,37.0595,36.6868,36.9034,2031199.0289276,0
+CTAS.US,D,20180103,000000,36.7481,37.3276,36.7481,37.2667,2252143.4547131,0
+CTAS.US,D,20180104,000000,37.3326,37.9459,37.2667,37.9192,2415569.8163011,0
+CTAS.US,D,20180105,000000,37.9507,38.0583,37.7978,38.0264,2498549.7248795,0
+CTAS.US,D,20180108,000000,37.9657,38.2432,37.6001,38.0896,2772474.9889246,0
+CTAS.US,D,20180109,000000,38.1139,38.1658,37.9143,37.9312,1909367.3268428,0
+CTAS.US,D,20180110,000000,37.8733,37.9507,37.5903,37.7171,1713367.3784988,0
+CTAS.US,D,20180111,000000,37.7096,38.1705,37.6048,38.1262,2252406.2442697,0
+CTAS.US,D,20180112,000000,38.0683,38.1731,37.654,37.7488,1908813.0051219,0
+CTAS.US,D,20180116,000000,37.9046,38.1408,37.8314,37.9312,2783783.1520314,0
+CTAS.US,D,20180117,000000,37.9532,38.3578,37.9532,38.2653,3304229.656674,0
+CTAS.US,D,20180118,000000,37.8509,38.3382,37.6392,38.0657,2457636.6757888,0
+CTAS.US,D,20180119,000000,38.0996,38.6232,37.9632,38.5987,1901697.15666,0
+CTAS.US,D,20180122,000000,38.5837,38.8645,38.3991,38.8496,2006090.3080133,0
+CTAS.US,D,20180123,000000,38.7914,38.884,38.4526,38.794,1752588.7198191,0
+CTAS.US,D,20180124,000000,38.8962,39.008,38.7323,38.8133,1678839.2944156,0
+CTAS.US,D,20180125,000000,39.0322,39.4198,39.0056,39.1905,2110323.3219806,0
+CTAS.US,D,20180126,000000,39.2469,39.4727,39.0569,39.4652,1576745.5516824,0
+CTAS.US,D,20180129,000000,39.3703,39.4223,38.9494,39.0519,2056192.7794109,0
+CTAS.US,D,20180130,000000,39.0834,39.2805,38.8421,39.0106,1856944.9163909,0
+CTAS.US,D,20180131,000000,39.1248,39.982,39.1151,39.6317,4388827.8540888,0
+CTAS.US,D,20180201,000000,39.4899,39.6022,38.5837,38.8596,2574397.3606489,0
+CTAS.US,D,20180202,000000,38.6722,38.8109,38.0337,38.0707,1893226.299547,0
+CTAS.US,D,20180205,000000,38.1873,38.3967,36.8013,36.8082,3204094.5173547,0
+CTAS.US,D,20180206,000000,36.3266,37.0084,35.7397,36.7823,4493537.1741271,0
+CTAS.US,D,20180207,000000,36.6333,37.515,36.5774,36.8457,2820606.5386479,0
+CTAS.US,D,20180208,000000,36.7916,36.8894,35.1116,35.1288,3059297.4716765,0
+CTAS.US,D,20180209,000000,35.4766,36.2486,34.6728,35.9343,4213842.8580978,0
+CTAS.US,D,20180212,000000,36.0975,36.6139,35.8639,36.3241,2060717.6870883,0
+CTAS.US,D,20180213,000000,36.1484,36.8432,35.9907,36.7161,1172616.2745232,0
+CTAS.US,D,20180214,000000,36.4386,38.6935,36.3608,38.6674,5325249.6963706,0
+CTAS.US,D,20180215,000000,38.8715,39.3074,38.4091,39.2708,2759454.5876133,0
+CTAS.US,D,20180216,000000,39.3679,39.4899,39.1296,39.31,2498520.9822718,0
+CTAS.US,D,20180220,000000,39.1371,39.6531,38.9347,39.2124,2308478.965906,0
+CTAS.US,D,20180221,000000,39.1593,39.9283,39.1126,39.3653,2151696.2527954,0
+CTAS.US,D,20180222,000000,39.327,39.7799,39.2002,39.3049,2113062.0818906,0
+CTAS.US,D,20180223,000000,39.6295,40.0232,39.2026,39.9895,2022420.2153029,0
+CTAS.US,D,20180226,000000,40.1597,40.2284,39.7604,40.1795,3251827.7766562,0
+CTAS.US,D,20180227,000000,40.2284,40.3643,40.0674,40.2284,3297220.5664694,0
+CTAS.US,D,20180228,000000,40.4207,40.679,40.1497,40.1497,3609792.3196798,0
+CTAS.US,D,20180301,000000,40.2915,40.6226,39.6147,39.89,3074383.2346592,0
+CTAS.US,D,20180302,000000,39.5656,40.1497,39.3049,39.9772,2386088.1129218,0
+CTAS.US,D,20180305,000000,39.6678,40.4058,39.3294,40.3259,1631516.6437963,0
+CTAS.US,D,20180306,000000,40.3815,40.4889,40.0721,40.462,2006312.0367016,0
+CTAS.US,D,20180307,000000,40.2667,40.649,40.2667,40.5059,2373346.9255142,0
+CTAS.US,D,20180308,000000,40.5203,40.6466,40.1719,40.5156,1969505.0744325,0
+CTAS.US,D,20180309,000000,40.7127,41.9547,40.579,41.9475,1941883.4283834,0
+CTAS.US,D,20180312,000000,41.8575,41.8575,41.122,41.546,2703911.5511769,0
+CTAS.US,D,20180313,000000,41.8766,41.9425,41.3438,41.4362,1482453.3739103,0
+CTAS.US,D,20180314,000000,41.5554,41.5554,40.7956,40.8445,1604457.5316416,0
+CTAS.US,D,20180315,000000,40.9591,41.0491,40.6201,40.7714,1579755.3133227,0
+CTAS.US,D,20180316,000000,40.9443,41.134,40.5934,40.7664,4203565.3227833,0
+CTAS.US,D,20180319,000000,40.6932,40.7761,40.2865,40.6979,2384601.7094923,0
+CTAS.US,D,20180320,000000,40.7395,41.0633,40.5668,40.5861,1887297.1101765,0
+CTAS.US,D,20180321,000000,40.674,41.2627,40.6032,40.7688,2206890.2718518,0
+CTAS.US,D,20180322,000000,40.2184,40.4739,38.1408,38.3721,4778220.385645,0
+CTAS.US,D,20180323,000000,39.2246,41.1025,38.8199,39.4851,6178248.1726977,0
+CTAS.US,D,20180326,000000,40.1333,40.659,39.5778,40.2234,3728716.9122949,0
+CTAS.US,D,20180327,000000,40.9974,41.1461,39.6728,39.8972,2609849.3142669,0
+CTAS.US,D,20180328,000000,39.9114,40.2448,39.6434,39.7726,2416949.4614732,0
+CTAS.US,D,20180329,000000,39.8824,40.4889,39.6578,40.1308,2446069.8292122,0
+CTAS.US,D,20180402,000000,40.0188,40.2259,38.9297,39.3951,2482634.5323589,0
+CTAS.US,D,20180403,000000,39.6365,40.0068,39.4465,39.9503,2722852.9296852,0
+CTAS.US,D,20180404,000000,39.5174,40.0499,39.2588,39.865,2319585.9307585,0
+CTAS.US,D,20180405,000000,40.1235,40.6104,39.8997,40.3938,2164638.6384572,0
+CTAS.US,D,20180406,000000,40.0142,40.2693,38.8938,39.2272,1484707.6155754,0
+CTAS.US,D,20180409,000000,39.5296,40.0549,39.4076,39.4442,1672466.6476684,0
+CTAS.US,D,20180410,000000,39.992,40.3399,39.8288,40.0721,2203465.7954426,0
+CTAS.US,D,20180411,000000,40.0258,40.1745,40.0258,40.0258,1793772.77064,0
+CTAS.US,D,20180412,000000,40.1427,40.7079,40.1427,40.5008,1793423.7532602,0
+CTAS.US,D,20180413,000000,40.6418,40.6418,39.8947,40.0307,1716939.6740336,0
+CTAS.US,D,20180416,000000,40.3765,40.7102,40.162,40.679,1466254.8613989,0
+CTAS.US,D,20180417,000000,40.8712,41.1924,40.8247,40.9196,1877463.0322387,0
+CTAS.US,D,20180418,000000,40.9974,41.1148,40.4814,41.0244,1277920.9771509,0
+CTAS.US,D,20180419,000000,40.978,41.122,40.6838,40.971,1089439.2737773,0
+CTAS.US,D,20180420,000000,40.8759,41.0878,40.53,40.7275,1432695.8138057,0
+CTAS.US,D,20180423,000000,40.7275,40.9541,40.547,40.7275,1492242.2848931,0
+CTAS.US,D,20180424,000000,41.0539,41.1679,39.9623,40.3472,1757511.9179182,0
+CTAS.US,D,20180425,000000,40.2495,40.5251,39.9309,40.2743,1522040.1569577,0
+CTAS.US,D,20180426,000000,40.4447,40.815,40.1472,40.674,1481418.6400313,0
+CTAS.US,D,20180427,000000,40.679,40.8954,40.4399,40.7738,1249580.765908,0
+CTAS.US,D,20180430,000000,40.0649,41.0928,40.0524,40.0649,3252936.4200981,0
+CTAS.US,D,20180501,000000,39.8972,40.6201,39.7604,40.5423,2048736.1257428,0
+CTAS.US,D,20180502,000000,40.5251,40.7299,40.0258,40.1966,1593855.6154682,0
+CTAS.US,D,20180503,000000,40.0017,41.0266,39.992,40.7005,2353789.6339827,0
+CTAS.US,D,20180504,000000,40.5325,41.3196,40.4327,41.2223,1772326.6791706,0
+CTAS.US,D,20180507,000000,41.3218,41.5141,41.0633,41.3464,2599070.8363601,0
+CTAS.US,D,20180508,000000,41.3121,41.5772,41.1679,41.553,1633832.4767636,0
+CTAS.US,D,20180509,000000,41.5577,42.1132,41.2727,42.0842,1366715.1046688,0
+CTAS.US,D,20180510,000000,42.2837,42.8559,42.1519,42.8044,1286174.2116624,0
+CTAS.US,D,20180511,000000,42.6832,43.2846,42.6514,43.2651,1437302.8432196,0
+CTAS.US,D,20180514,000000,43.199,43.3408,42.9728,43.1189,1432424.8120755,0
+CTAS.US,D,20180515,000000,42.8946,43.1164,42.7319,43.0896,1434182.2172351,0
+CTAS.US,D,20180516,000000,43.0166,43.199,42.7466,42.8511,1327485.5511749,0
+CTAS.US,D,20180517,000000,42.9167,43.1653,42.778,42.8756,1645284.3529092,0
+CTAS.US,D,20180518,000000,42.9507,43.1405,42.659,43.0166,1458753.0407759,0
+CTAS.US,D,20180521,000000,43.0533,43.1964,42.9582,43.1531,1809449.8101251,0
+CTAS.US,D,20180522,000000,43.1703,43.204,42.4955,42.5544,1633064.638528,0
+CTAS.US,D,20180523,000000,42.4171,42.5544,42.1493,42.5269,1710562.9211996,0
+CTAS.US,D,20180524,000000,42.6171,42.8144,42.3323,42.7319,1358872.4788395,0
+CTAS.US,D,20180525,000000,42.5996,42.8069,42.3692,42.5469,1255251.2718087,0
+CTAS.US,D,20180529,000000,42.2959,42.7219,42.1344,42.493,1513347.5711563,0
+CTAS.US,D,20180530,000000,42.6368,43.1066,42.4833,43.0896,1385406.0118809,0
+CTAS.US,D,20180531,000000,43.1092,43.2964,42.7343,42.8756,4933508.4831522,0
+CTAS.US,D,20180601,000000,43.0216,43.4453,42.8633,43.4186,1953359.9410498,0
+CTAS.US,D,20180604,000000,43.5207,44.0342,43.5137,43.9467,1656773.1838362,0
+CTAS.US,D,20180605,000000,44.0762,44.6724,44.0639,44.6556,1814894.4812506,0
+CTAS.US,D,20180606,000000,44.6848,45.014,44.5872,44.914,1816660.0985839,0
+CTAS.US,D,20180607,000000,44.8824,44.9798,44.1883,44.4799,1783716.9640139,0
+CTAS.US,D,20180608,000000,44.5071,45.0697,44.3876,45.0474,1231279.936944,0
+CTAS.US,D,20180611,000000,44.9945,45.1475,44.6898,44.8211,1397658.5749567,0
+CTAS.US,D,20180612,000000,44.9897,45.3524,44.9699,45.2404,1267540.7896658,0
+CTAS.US,D,20180613,000000,45.2036,45.6613,45.2036,45.2404,1510612.9173332,0
+CTAS.US,D,20180614,000000,45.4274,45.4274,44.8824,45.0671,2070091.8833022,0
+CTAS.US,D,20180615,000000,45.1041,45.1066,44.5388,44.8185,3955980.6056989,0
+CTAS.US,D,20180618,000000,44.8456,45.0402,44.5413,44.9379,1699115.1511409,0
+CTAS.US,D,20180619,000000,44.6414,44.87,44.1952,44.8285,1474824.2645957,0
+CTAS.US,D,20180620,000000,44.9353,45.021,44.5922,44.7652,1440916.1996226,0
+CTAS.US,D,20180621,000000,44.724,44.8405,44.2319,44.575,1333537.92315,0
+CTAS.US,D,20180622,000000,44.8019,44.9281,44.3144,44.3781,2031449.5002237,0
+CTAS.US,D,20180625,000000,44.317,44.429,43.4503,43.6594,2495268.9615091,0
+CTAS.US,D,20180626,000000,43.7423,44.0908,43.7181,43.8935,1808107.1197344,0
+CTAS.US,D,20180627,000000,43.7644,44.2247,43.326,43.3724,1674458.099777,0
+CTAS.US,D,20180628,000000,43.4011,43.8176,43.3332,43.6544,1067360.8449374,0
+CTAS.US,D,20180629,000000,43.7055,44.2665,43.5328,43.5404,1863268.2900963,0
+CTAS.US,D,20180702,000000,43.3455,44.434,43.1019,44.3801,1917739.6378721,0
+CTAS.US,D,20180703,000000,44.4588,44.6534,43.9813,44.0128,1037103.0911487,0
+CTAS.US,D,20180705,000000,44.1883,44.6092,44.0417,44.5608,1736000.1290596,0
+CTAS.US,D,20180706,000000,44.5438,45.1425,44.3926,44.9968,1174763.757931,0
+CTAS.US,D,20180709,000000,45.1475,45.4011,45.0524,45.3815,2450459.2360245,0
+CTAS.US,D,20180710,000000,45.4202,45.7149,45.262,45.4739,1787227.6682464,0
+CTAS.US,D,20180711,000000,45.1839,45.7125,45.1572,45.5372,2029856.3385369,0
+CTAS.US,D,20180712,000000,45.7711,45.9152,45.4274,45.8904,1515281.5380493,0
+CTAS.US,D,20180713,000000,45.9732,46.1727,45.8686,46.0414,1360260.3361852,0
+CTAS.US,D,20180716,000000,46.0586,46.1125,45.2086,45.2865,2176620.1998027,0
+CTAS.US,D,20180717,000000,45.5618,45.7786,45.3129,45.7002,2123647.5737168,0
+CTAS.US,D,20180718,000000,45.6129,45.8734,45.2086,45.2937,2293590.2950907,0
+CTAS.US,D,20180719,000000,45.3106,45.6249,45.0474,45.5662,2862016.4242441,0
+CTAS.US,D,20180720,000000,46.2268,48.06,45.8904,47.8923,5603322.1081056,0
+CTAS.US,D,20180723,000000,47.9342,48.9297,47.8603,48.2526,4422760.5555825,0
+CTAS.US,D,20180724,000000,48.1264,48.9271,48.1264,48.6961,3519947.0339355,0
+CTAS.US,D,20180725,000000,48.6107,49.2588,48.4937,49.2269,2744212.7933313,0
+CTAS.US,D,20180726,000000,49.3921,49.4894,48.801,49.1221,2213661.2090208,0
+CTAS.US,D,20180727,000000,49.1613,49.2194,47.8559,48.2309,2181005.5005282,0
+CTAS.US,D,20180730,000000,48.2042,48.221,47.3712,47.6927,2765576.7630643,0
+CTAS.US,D,20180731,000000,47.9672,48.214,47.6927,48.1066,3221352.4002661,0
+CTAS.US,D,20180801,000000,47.9946,48.6057,47.9946,48.455,2641301.9393206,0
+CTAS.US,D,20180802,000000,48.3185,49.0464,48.2551,48.9788,2275112.9043934,0
+CTAS.US,D,20180803,000000,48.9541,49.0836,48.2596,48.6789,1626223.8978832,0
+CTAS.US,D,20180806,000000,48.7251,49.6414,48.7058,49.4465,1848855.9253523,0
+CTAS.US,D,20180807,000000,49.6142,49.9381,49.5217,49.6918,1533122.4852894,0
+CTAS.US,D,20180808,000000,49.6844,49.877,49.5067,49.5895,1776211.0373039,0
+CTAS.US,D,20180809,000000,49.7065,50.016,49.6438,49.734,1986114.1956261,0
+CTAS.US,D,20180810,000000,49.2146,49.8288,49.2097,49.6365,1569769.3101724,0
+CTAS.US,D,20180813,000000,49.6678,49.8553,49.2024,49.3242,1167405.6503465,0
+CTAS.US,D,20180814,000000,49.3292,49.7744,49.0439,49.4662,2340551.6100698,0
+CTAS.US,D,20180815,000000,49.29,49.7916,49.0978,49.7365,2057096.1185117,0
+CTAS.US,D,20180816,000000,49.9211,50.1163,49.709,49.8553,1355739.5345946,0
+CTAS.US,D,20180817,000000,50.0374,50.135,49.7866,50.0621,1802514.6294833,0
+CTAS.US,D,20180820,000000,50.2593,50.3376,49.9501,50.0794,1987961.9346958,0
+CTAS.US,D,20180821,000000,50.1375,50.3104,49.8433,49.8578,2079141.698657,0
+CTAS.US,D,20180822,000000,49.7744,50.2787,49.6388,49.9745,1213681.2488264,0
+CTAS.US,D,20180823,000000,49.8627,50.0669,49.6628,49.9674,1055095.9636011,0
+CTAS.US,D,20180824,000000,50.0424,50.2765,49.7579,50.026,970752.8341979,0
+CTAS.US,D,20180827,000000,50.2011,50.3276,49.8065,49.8817,1529291.5062848,0
+CTAS.US,D,20180828,000000,50.0399,50.2328,49.9014,50.1328,1082097.5905402,0
+CTAS.US,D,20180829,000000,50.2404,50.5173,49.9696,50.4053,1255004.9065994,0
+CTAS.US,D,20180830,000000,50.2765,50.4053,49.9551,50.1839,886434.34131554,0
+CTAS.US,D,20180831,000000,50.0866,50.2813,50.0112,50.1986,1662201.4306143,0
+CTAS.US,D,20180904,000000,50.1619,50.8565,50.1619,50.7049,1741875.9393014,0
+CTAS.US,D,20180905,000000,50.4497,51.0122,50.2111,50.4886,2188486.7907172,0
+CTAS.US,D,20180906,000000,50.4791,50.9707,50.3983,50.9096,1177001.5752487,0
+CTAS.US,D,20180907,000000,50.7442,51.1315,50.4447,50.8709,1229846.9126432,0
+CTAS.US,D,20180910,000000,50.9072,50.9072,50.3645,50.4447,1673801.1258855,0
+CTAS.US,D,20180911,000000,50.2765,51.0242,49.9892,50.6224,1413035.8701037,0
+CTAS.US,D,20180912,000000,50.1645,50.6688,49.8627,50.0891,2001934.9481498,0
+CTAS.US,D,20180913,000000,50.4031,50.4324,50.094,50.1986,1908706.2468645,0
+CTAS.US,D,20180914,000000,50.1936,50.5909,50.0354,50.4547,1329284.0172028,0
+CTAS.US,D,20180917,000000,50.4594,50.4594,49.8141,49.9867,1790011.5951114,0
+CTAS.US,D,20180918,000000,50.1497,50.686,50.0574,50.5492,2413426.4389802,0
+CTAS.US,D,20180919,000000,50.5123,50.5395,49.3663,49.5942,1878349.9469922,0
+CTAS.US,D,20180920,000000,49.7579,49.9331,49.3592,49.8041,1779077.0859054,0
+CTAS.US,D,20180921,000000,49.9429,50.3302,49.6726,49.8065,3607431.3197574,0
+CTAS.US,D,20180924,000000,49.872,49.9745,49.4265,49.6628,2003347.4420164,0
+CTAS.US,D,20180925,000000,49.9065,50.2665,49.714,50.1013,3493963.7165282,0
+CTAS.US,D,20180926,000000,48.5035,49.1687,47.0765,47.3248,9875126.4877775,0
+CTAS.US,D,20180927,000000,47.3737,47.5245,46.3071,46.4868,4990114.9960756,0
+CTAS.US,D,20180928,000000,46.2649,46.6309,45.8952,46.5357,4707361.645364,0
+CTAS.US,D,20181001,000000,46.8162,46.969,46.3531,46.5846,4941568.7315832,0
+CTAS.US,D,20181002,000000,46.3697,46.66,46.01,46.0751,4432192.2370122,0
+CTAS.US,D,20181003,000000,46.2675,46.4384,45.9365,46.117,4433703.276962,0
+CTAS.US,D,20181004,000000,46.0875,46.3244,45.7077,45.849,3734670.7381862,0
+CTAS.US,D,20181005,000000,45.9365,46.4045,45.6446,46.0875,3639191.9013227,0
+CTAS.US,D,20181008,000000,46.0366,46.2246,45.2815,45.7469,1728005.5780179,0
+CTAS.US,D,20181009,000000,45.7908,46.2318,45.681,45.9485,2845251.2717513,0
+CTAS.US,D,20181010,000000,45.9535,45.9535,43.9591,44.025,3649654.2105442,0
+CTAS.US,D,20181011,000000,43.9667,44.5293,43.1628,43.2916,5145780.8535703,0
+CTAS.US,D,20181012,000000,43.6792,44.2369,43.4111,43.9863,3464572.3470589,0
+CTAS.US,D,20181015,000000,43.9294,43.9294,43.2846,43.3821,2334002.4015893,0
+CTAS.US,D,20181016,000000,43.7403,44.8211,43.5257,44.6748,2310367.7658439,0
+CTAS.US,D,20181017,000000,44.8649,44.8649,43.6207,43.8032,3052703.0962409,0
+CTAS.US,D,20181018,000000,43.8251,43.991,42.2689,42.5736,3367771.3502388,0
+CTAS.US,D,20181019,000000,42.7732,42.8291,41.8307,42.0298,2730161.7642277,0
+CTAS.US,D,20181022,000000,42.0917,42.3737,41.5896,42.0298,2419782.6613801,0
+CTAS.US,D,20181023,000000,41.4045,41.6333,40.1719,41.0975,4552812.6434838,0
+CTAS.US,D,20181024,000000,41.0756,41.4486,39.5273,39.6147,3861208.0157687,0
+CTAS.US,D,20181025,000000,39.992,41.0441,39.6629,40.8639,3559390.1039442,0
+CTAS.US,D,20181026,000000,40.0549,40.9196,39.5706,40.3399,2707771.2727893,0
+CTAS.US,D,20181029,000000,40.815,41.2173,39.7604,40.4374,3216281.3830413,0
+CTAS.US,D,20181030,000000,40.725,41.9645,40.725,41.8499,5178921.0803082,0
+CTAS.US,D,20181031,000000,42.1132,43.2579,42.1107,42.7828,4488741.2647196,0
+CTAS.US,D,20181101,000000,42.902,42.9682,41.9866,42.5294,3391229.4242508,0
+CTAS.US,D,20181102,000000,42.8119,43.2237,41.8941,42.2591,2196859.1017466,0
+CTAS.US,D,20181105,000000,42.352,42.5616,41.4699,41.7968,2797973.788087,0
+CTAS.US,D,20181106,000000,41.8941,42.1716,41.4339,41.7381,3198974.2270882,0
+CTAS.US,D,20181107,000000,42.1935,42.7441,41.9041,42.6734,3017518.0382663,0
+CTAS.US,D,20181108,000000,42.6951,43.1214,42.4666,43.1092,1688689.7967007,0
+CTAS.US,D,20181109,000000,42.9898,42.9898,42.1543,42.6442,1731614.8283342,0
+CTAS.US,D,20181112,000000,42.522,42.8267,41.8991,42.0768,1823837.5383481,0
+CTAS.US,D,20181113,000000,42.2035,42.9264,42.0521,42.3857,1941390.6979648,0
+CTAS.US,D,20181114,000000,42.688,42.8291,41.8159,42.1716,1744072.695751,0
+CTAS.US,D,20181115,000000,42.0323,43.4111,41.8816,43.3601,2369655.5534616,0
+CTAS.US,D,20181116,000000,43.3432,43.7742,42.9387,43.5935,1894720.91515,0
+CTAS.US,D,20181119,000000,43.5454,43.6379,42.4196,42.7293,2739618.0821779,0
+CTAS.US,D,20181120,000000,42.3568,42.622,41.9989,42.3055,2999648.3484186,0
+CTAS.US,D,20181121,000000,42.7119,43.3332,42.4296,42.9946,2053991.9168745,0
+CTAS.US,D,20181123,000000,42.7632,43.0797,42.5519,42.8414,1195474.8598593,0
+CTAS.US,D,20181126,000000,43.2699,43.6107,42.8511,43.3699,2899270.9499768,0
+CTAS.US,D,20181127,000000,43.1189,43.6694,43.0241,43.6305,1915674.2762008,0
+CTAS.US,D,20181128,000000,43.4839,44.8063,43.4839,44.7896,2894043.9014529,0
+CTAS.US,D,20181129,000000,44.6823,44.9329,44.2022,44.7435,1811560.3387514,0
+CTAS.US,D,20181130,000000,44.9161,45.1672,44.4749,44.5872,3351305.942084,0
+CTAS.US,D,20181203,000000,45.1889,45.5103,44.6488,45.0596,2472352.8909575,0
+CTAS.US,D,20181204,000000,45.2061,45.2061,42.7069,42.7069,2898285.4891396,0
+CTAS.US,D,20181206,000000,42.1619,42.4296,41.3046,42.3126,3654207.8608294,0
+CTAS.US,D,20181207,000000,42.0668,42.4833,40.5492,40.7859,3593187.3045731,0
+CTAS.US,D,20181210,000000,40.7859,41.0147,40.2334,40.8175,2735622.8597005,0
+CTAS.US,D,20181211,000000,41.382,41.5624,40.4232,40.5518,2808218.474707,0
+CTAS.US,D,20181212,000000,41.1899,41.8991,41.0706,41.2023,2252012.0599348,0
+CTAS.US,D,20181213,000000,41.3579,41.4339,40.6151,40.8904,1802428.4016601,0
+CTAS.US,D,20181214,000000,40.5668,40.8515,40.284,40.3888,2508092.2706531,0
+CTAS.US,D,20181217,000000,40.4182,40.6566,39.332,39.5508,4407058.8795769,0
+CTAS.US,D,20181218,000000,39.819,39.9576,39.2272,39.6434,4132337.0346881,0
+CTAS.US,D,20181219,000000,39.6728,40.6957,39.2199,39.2755,5296125.2225448,0
+CTAS.US,D,20181220,000000,38.8815,39.0712,37.1132,37.8437,6058888.3348793,0
+CTAS.US,D,20181221,000000,38.3112,39.5343,37.8217,38.0657,9606313.3018256,0
+CTAS.US,D,20181224,000000,38.1066,38.1633,37.1132,37.1229,2362486.325871,0
+CTAS.US,D,20181226,000000,37.342,39.0447,37.1302,39.0297,4261838.9069561,0
+CTAS.US,D,20181227,000000,38.5039,39.8068,38.3043,39.7972,2877997.3141539,0
+CTAS.US,D,20181228,000000,39.914,40.2184,39.2658,39.7167,2735865.1188229,0
+CTAS.US,D,20181231,000000,39.9601,40.099,39.4442,39.9699,2371720.9151328,0
+CTAS.US,D,20190102,000000,39.3803,39.875,39.1665,39.8528,2498697.5440051,0
+CTAS.US,D,20190103,000000,39.9576,40.4472,39.1445,39.2174,3860255.403626,0
+CTAS.US,D,20190104,000000,39.7849,41.1098,39.4248,41.0608,3658892.9058929,0
+CTAS.US,D,20190107,000000,41.0441,41.4436,40.6201,41.1292,3106316.2718711,0
+CTAS.US,D,20190108,000000,41.5263,41.7598,40.7225,41.5724,3267492.4978808,0
+CTAS.US,D,20190109,000000,41.7523,42.1691,41.4411,41.9375,2556531.7768879,0
+CTAS.US,D,20190110,000000,41.8599,42.2617,41.7646,42.2298,2357908.0390648,0
+CTAS.US,D,20190111,000000,42.1107,42.337,41.7381,42.3034,1852481.6000158,0
+CTAS.US,D,20190114,000000,42.0348,42.2198,41.7548,42.0348,1674063.915442,0
+CTAS.US,D,20190115,000000,42.2035,42.3832,41.9016,42.2447,1848954.4714361,0
+CTAS.US,D,20190116,000000,42.3248,42.507,41.9742,42.4171,2078439.5578105,0
+CTAS.US,D,20190117,000000,42.3034,43.1314,42.1816,43.0482,1736094.5690565,0
+CTAS.US,D,20190118,000000,43.4603,44.1026,43.2087,43.9983,2681693.5153851,0
+CTAS.US,D,20190122,000000,43.8007,43.9344,43.1431,43.4862,1658982.2585462,0
+CTAS.US,D,20190123,000000,43.6886,43.7423,42.9632,43.3408,1943250.755295,0
+CTAS.US,D,20190124,000000,43.3911,43.4603,42.9339,43.4283,1178011.6726068,0
+CTAS.US,D,20190125,000000,43.8985,44.1001,43.779,44.015,1781109.5988821,0
+CTAS.US,D,20190128,000000,43.6133,43.6839,43.1116,43.5429,1612254.9905159,0
+CTAS.US,D,20190129,000000,43.7155,43.784,43.3841,43.5694,1435147.1476383,0
+CTAS.US,D,20190130,000000,43.8129,44.5997,43.4578,44.4049,1825783.8235016,0
+CTAS.US,D,20190131,000000,44.429,44.7115,44.2444,44.6192,2979458.7195166,0
+CTAS.US,D,20190201,000000,44.6267,44.9649,44.2973,44.875,2376282.7775917,0
+CTAS.US,D,20190204,000000,44.87,45.3106,44.4799,45.2963,1494061.2813551,0
+CTAS.US,D,20190205,000000,45.3226,45.6977,45.2086,45.6371,1465080.520568,0
+CTAS.US,D,20190206,000000,45.5688,45.6568,45.3765,45.5812,1658666.0898609,0
+CTAS.US,D,20190207,000000,45.3326,45.7077,45.1865,45.6249,1718274.1522506,0
+CTAS.US,D,20190208,000000,45.4058,46.2196,45.3618,46.2146,1403587.7643271,0
+CTAS.US,D,20190211,000000,46.4993,47.0593,46.3484,47.0206,2819604.6534634,0
+CTAS.US,D,20190212,000000,47.3809,47.8071,47.1154,47.7291,2584580.4559665,0
+CTAS.US,D,20190213,000000,47.7512,48.2721,47.7291,48.0118,2277954.3164739,0
+CTAS.US,D,20190214,000000,47.5921,48.1476,47.5921,47.9267,1900945.7427716,0
+CTAS.US,D,20190215,000000,48.3869,48.5135,47.8923,48.4912,2201117.1137806,0
+CTAS.US,D,20190219,000000,48.2896,48.5059,48.2596,48.4186,1522265.9917329,0
+CTAS.US,D,20190220,000000,48.2477,48.45,47.8367,48.316,1108951.3983537,0
+CTAS.US,D,20190221,000000,48.3671,48.435,47.8341,48.2971,1251617.3849715,0
+CTAS.US,D,20190222,000000,48.421,48.779,48.2993,48.635,1229834.5943828,0
+CTAS.US,D,20190225,000000,48.8541,49.0028,48.6325,48.6499,1350877.9277978,0
+CTAS.US,D,20190226,000000,48.4673,48.779,48.326,48.3475,1270373.9895727,0
+CTAS.US,D,20190227,000000,48.2571,48.8738,47.8748,48.774,1378142.3442935,0
+CTAS.US,D,20190228,000000,48.8079,49.3292,48.6227,49.1613,1853721.638236,0
+CTAS.US,D,20190301,000000,49.4991,49.8385,49.1443,49.573,1648372.1301991,0
+CTAS.US,D,20190304,000000,49.7604,49.8817,48.896,49.159,1609117.9401842,0
+CTAS.US,D,20190305,000000,49.2344,49.2711,48.8496,48.8662,2273967.3061701,0
+CTAS.US,D,20190306,000000,48.8273,48.9788,48.3378,48.3525,1832669.7311014,0
+CTAS.US,D,20190307,000000,48.3402,48.421,47.6293,48.1871,2415475.3763042,0
+CTAS.US,D,20190308,000000,47.8509,47.9971,47.5195,47.9048,1991833.9745686,0
+CTAS.US,D,20190311,000000,48.0118,48.6935,47.5828,48.6155,3094166.3609658,0
+CTAS.US,D,20190312,000000,48.6622,48.757,48.1723,48.5621,2042618.0563786,0
+CTAS.US,D,20190313,000000,48.7083,49.0539,48.5646,48.903,2281933.1146041,0
+CTAS.US,D,20190314,000000,48.8056,48.9055,48.4769,48.7522,2873780.3629881,0
+CTAS.US,D,20190315,000000,48.757,49.2971,48.6691,48.9105,4714604.7825173,0
+CTAS.US,D,20190318,000000,49.0176,49.4638,48.9321,49.3801,1932874.6738967,0
+CTAS.US,D,20190319,000000,49.4615,49.568,49.02,49.1443,1767970.1210529,0
+CTAS.US,D,20190320,000000,49.302,49.4638,48.6912,48.8249,1961670.6607768,0
+CTAS.US,D,20190321,000000,48.5401,49.5967,48.5401,49.5191,3523199.0546983,0
+CTAS.US,D,20190322,000000,48.4985,48.5426,46.1025,46.2924,6512557.5495418,0
+CTAS.US,D,20190325,000000,46.1874,46.9665,45.6638,46.8816,4923859.1791214,0
+CTAS.US,D,20190326,000000,47.2297,47.4975,47.0568,47.4421,1900112.2071468,0
+CTAS.US,D,20190327,000000,47.4875,47.8923,47.135,47.3662,1631114.2472877,0
+CTAS.US,D,20190328,000000,47.4737,47.8049,47.2395,47.7391,1261406.2959543,0
+CTAS.US,D,20190329,000000,48.0797,48.1845,47.5971,48.0919,1634937.0141186,0
+CTAS.US,D,20190401,000000,48.589,48.864,48.3819,48.774,2167061.229682,0
+CTAS.US,D,20190402,000000,48.8249,49.1026,48.7033,49.0415,1669867.4947103,0
+CTAS.US,D,20190403,000000,49.2122,49.5141,49.0904,49.3442,1712870.5419933,0
+CTAS.US,D,20190404,000000,49.5263,49.5263,48.7178,48.8591,1176800.3769945,0
+CTAS.US,D,20190405,000000,49.0539,49.3873,48.8838,49.1076,924276.03746375,0
+CTAS.US,D,20190408,000000,48.8762,49.149,48.4842,49.0928,1429135.8365314,0
+CTAS.US,D,20190409,000000,48.8273,49.1565,48.6007,48.7153,1263015.8819884,0
+CTAS.US,D,20190410,000000,48.7715,48.9617,48.4111,48.7715,1152036.5673732,0
+CTAS.US,D,20190411,000000,48.789,48.9517,48.416,48.891,1347038.7366195,0
+CTAS.US,D,20190412,000000,49.1098,49.3709,48.5301,49.3467,1720713.1678227,0
+CTAS.US,D,20190415,000000,49.3709,49.6388,49.1417,49.5463,1780653.8232449,0
+CTAS.US,D,20190416,000000,49.5895,49.9114,49.568,49.8115,1167487.772083,0
+CTAS.US,D,20190417,000000,49.977,50.1545,49.5992,49.9551,1736427.1620891,0
+CTAS.US,D,20190418,000000,50.2011,50.8612,49.9551,50.8443,2469733.2075653,0
+CTAS.US,D,20190422,000000,50.4078,50.6738,50.0621,50.1522,1234585.3368354,0
+CTAS.US,D,20190423,000000,50.3327,50.8467,50.0597,50.7784,1402487.333059,0
+CTAS.US,D,20190424,000000,50.8417,51.3967,50.7002,51.3508,2087177.310567,0
+CTAS.US,D,20190425,000000,50.9902,51.2532,50.7611,51.1118,2304471.4251681,0
+CTAS.US,D,20190426,000000,51.4409,51.7424,51.0411,51.5774,1132877.5662634,0
+CTAS.US,D,20190429,000000,51.5354,51.8327,51.4087,51.5989,2064963.380862,0
+CTAS.US,D,20190430,000000,51.5088,51.6918,51.3314,51.6648,2399925.6255106,0
+CTAS.US,D,20190501,000000,51.7793,52.1152,51.4087,51.4112,1611606.2287981,0
+CTAS.US,D,20190502,000000,51.2532,52.3343,51.2532,52.2957,2041911.8094453,0
+CTAS.US,D,20190503,000000,52.2008,53.0969,51.9739,53.0457,1918261.1108985,0
+CTAS.US,D,20190506,000000,51.9595,53.2946,51.9595,53.0387,1750667.0711865,0
+CTAS.US,D,20190507,000000,52.4149,52.8823,51.789,52.0763,2281407.5354909,0
+CTAS.US,D,20190508,000000,52.2517,52.8726,52.0157,52.3293,2260749.8126913,0
+CTAS.US,D,20190509,000000,51.9155,52.8022,51.4895,52.7046,1477341.2958174,0
+CTAS.US,D,20190510,000000,52.3007,53.2067,51.8109,53.0241,1685404.9272434,0
+CTAS.US,D,20190513,000000,51.8618,52.3882,51.37,51.5138,2444250.8327502,0
+CTAS.US,D,20190514,000000,51.682,52.7119,51.4871,52.3637,1536842.5999498,0
+CTAS.US,D,20190515,000000,51.9789,52.9312,51.8694,52.7143,1781052.1136666,0
+CTAS.US,D,20190516,000000,52.8047,53.5082,52.7339,53.233,1488772.6415288,0
+CTAS.US,D,20190517,000000,52.9359,53.6177,52.7802,53.1623,1474655.9150361,0
+CTAS.US,D,20190520,000000,52.6924,53.3016,52.6537,53.1528,1141685.1224958,0
+CTAS.US,D,20190521,000000,53.5496,54.166,53.43,54.0176,2395552.6430456,0
+CTAS.US,D,20190522,000000,53.9199,54.0976,53.7471,53.8443,1419498.850761,0
+CTAS.US,D,20190523,000000,53.4446,53.5496,53.1119,53.3448,1524893.8872988,0
+CTAS.US,D,20190524,000000,53.5082,53.7078,52.9148,52.9432,1827286.6512783,0
+CTAS.US,D,20190528,000000,53.0387,53.2771,52.4953,52.515,2885848.1521569,0
+CTAS.US,D,20190529,000000,52.5782,52.9287,52.2787,52.8071,1650174.7023137,0
+CTAS.US,D,20190530,000000,52.8434,53.4795,52.8097,53.2067,1453254.9905217,0
+CTAS.US,D,20190531,000000,52.6902,53.0527,52.5855,52.7828,1436485.7319421,0
+CTAS.US,D,20190603,000000,52.8606,53.4496,52.7925,53.1548,1813851.5351979,0
+CTAS.US,D,20190604,000000,53.5374,53.983,53.2821,53.8932,2189759.677632,0
+CTAS.US,D,20190605,000000,54.1321,54.9792,54.0442,54.8478,2291627.58559,0
+CTAS.US,D,20190606,000000,54.7646,55.1789,54.6434,55.0938,1571181.8040391,0
+CTAS.US,D,20190607,000000,55.4786,55.552,55.1742,55.3496,2878083.5419772,0
+CTAS.US,D,20190610,000000,55.569,55.9872,55.4447,55.8097,2591700.4105152,0
+CTAS.US,D,20190611,000000,55.9752,56.2433,55.0235,55.2667,1865144.7717738,0
+CTAS.US,D,20190612,000000,55.3007,55.9727,55.3007,55.849,1520492.162226,0
+CTAS.US,D,20190613,000000,55.7976,56.3017,55.5931,56.1461,2043973.0650298,0
+CTAS.US,D,20190614,000000,56.1847,56.4988,55.9541,56.2408,1412666.3222898,0
+CTAS.US,D,20190617,000000,56.1439,56.2892,55.2206,55.2643,2847866.8490567,0
+CTAS.US,D,20190618,000000,55.6393,55.9193,54.8478,55.0694,3376492.678648,0
+CTAS.US,D,20190619,000000,55.0015,56.2705,54.8864,55.9415,3421298.2980457,0
+CTAS.US,D,20190620,000000,56.3627,56.5233,54.7385,55.3522,3419811.8946162,0
+CTAS.US,D,20190621,000000,55.3643,55.7125,54.9353,55.2913,3885105.4410706,0
+CTAS.US,D,20190624,000000,55.3156,55.6147,55.0281,55.4667,1855737.7268654,0
+CTAS.US,D,20190625,000000,55.6443,55.6516,54.8914,55.0719,2255403.6876495,0
+CTAS.US,D,20190626,000000,55.4572,55.7731,55.2545,55.3858,2290132.9699869,0
+CTAS.US,D,20190627,000000,55.4497,56.1414,55.3204,56.0803,1596635.4362464,0
+CTAS.US,D,20190628,000000,56.1751,56.5113,55.9565,56.4626,2755217.1060133,0
+CTAS.US,D,20190701,000000,57.1054,57.1054,56.1315,56.8399,2335924.0502218,0
+CTAS.US,D,20190702,000000,56.8399,56.9155,56.5747,56.6306,1868277.7160187,0
+CTAS.US,D,20190703,000000,56.7327,57.1443,56.7039,56.9954,1191783.4878067,0
+CTAS.US,D,20190705,000000,56.7089,57.0593,56.2458,56.9954,2438391.4468557,0
+CTAS.US,D,20190708,000000,56.7768,56.9954,56.4674,56.6941,1256388.6578583,0
+CTAS.US,D,20190709,000000,56.4284,56.7693,56.372,56.7327,1521962.1413081,0
+CTAS.US,D,20190710,000000,56.9545,57.1396,56.7351,56.7963,1303797.5363009,0
+CTAS.US,D,20190711,000000,56.9305,57.2465,56.5013,57.103,1894856.4160151,0
+CTAS.US,D,20190712,000000,57.2614,57.7505,57.113,57.6902,1705487.797888,0
+CTAS.US,D,20190715,000000,57.5831,58.0064,57.108,57.8848,1542422.7719404,0
+CTAS.US,D,20190716,000000,58.1089,58.1964,56.9034,56.9764,3722126.6429461,0
+CTAS.US,D,20190717,000000,60.4174,62.3418,59.8453,61.9517,8953642.5893524,0
+CTAS.US,D,20190718,000000,62.0202,62.4703,61.365,62.0202,4328768.1221485,0
+CTAS.US,D,20190719,000000,62.4606,62.7752,61.3138,61.3551,2723801.4357409,0
+CTAS.US,D,20190722,000000,61.4841,62.2172,61.4262,61.6353,2890623.5311304,0
+CTAS.US,D,20190723,000000,61.8864,62.1027,61.012,62.0548,2266642.0472803,0
+CTAS.US,D,20190724,000000,62.3196,62.3318,61.4479,62.3196,2376418.2784568,0
+CTAS.US,D,20190725,000000,61.8589,62.4877,61.7716,62.0473,1782517.986662,0
+CTAS.US,D,20190726,000000,62.0006,62.4853,61.5088,62.2659,3266038.9431459,0
+CTAS.US,D,20190729,000000,62.1174,62.4727,61.3088,62.0301,1605225.3698773,0
+CTAS.US,D,20190730,000000,61.9108,62.5898,61.5404,62.5442,1714053.094998,0
+CTAS.US,D,20190731,000000,62.5269,62.8896,61.0366,61.9687,3692768.1221714,0
+CTAS.US,D,20190801,000000,62.12,62.8189,61.4262,61.6353,2352315.5488138,0
+CTAS.US,D,20190802,000000,61.526,62.0202,60.9461,61.4841,2013087.0799573,0
+CTAS.US,D,20190805,000000,60.3444,61.1531,59.1877,59.7529,2598393.3320345,0
+CTAS.US,D,20190806,000000,59.9621,61.3431,59.9621,61.1943,2039895.7208158,0
+CTAS.US,D,20190807,000000,60.2905,61.7498,59.9549,61.4941,3021242.2590136,0
+CTAS.US,D,20190808,000000,61.7301,62.9285,61.5404,62.8896,2069311.7268061,0
+CTAS.US,D,20190809,000000,63.4256,63.4256,62.0448,62.678,1645920.7963666,0
+CTAS.US,D,20190812,000000,62.6507,62.8214,62.0548,62.1952,1662731.1158143,0
+CTAS.US,D,20190813,000000,61.9932,63.4666,61.9517,63.333,2054944.5290172,0
+CTAS.US,D,20190814,000000,62.4511,63.2132,61.0579,61.0822,1873890.7367039,0
+CTAS.US,D,20190815,000000,61.0316,62.1396,60.9558,61.8738,1936081.5277044,0
+CTAS.US,D,20190816,000000,62.5073,63.1109,62.2,62.914,2067151.9251379,0
+CTAS.US,D,20190819,000000,63.7181,64,63.0555,63.7251,1974210.6499301,0
+CTAS.US,D,20190820,000000,64.0659,64.3314,63.4306,63.7295,1495075.4848,0
+CTAS.US,D,20190821,000000,63.7441,64.015,63.3864,63.6834,2772557.1106611,0
+CTAS.US,D,20190822,000000,63.9291,63.9291,62.69,62.9407,1359701.9083775,0
+CTAS.US,D,20190823,000000,62.7043,62.8554,60.5979,60.9268,2260285.8248804,0
+CTAS.US,D,20190826,000000,61.8037,61.9712,61.2749,61.9473,2384683.8312287,0
+CTAS.US,D,20190827,000000,62.6363,62.6874,62.0665,62.1396,2235817.6535103,0
+CTAS.US,D,20190828,000000,61.8229,62.4753,61.4479,62.3855,1629089.9464847,0
+CTAS.US,D,20190829,000000,62.8189,63.2936,62.7555,62.9602,1535701.1078133,0
+CTAS.US,D,20190830,000000,62.678,63.452,62.5294,62.7702,1648006.688472,0
+CTAS.US,D,20190903,000000,62.4827,62.8189,61.5135,61.8519,1648380.3423727,0
+CTAS.US,D,20190904,000000,62.3779,63.1334,61.8688,62.8214,2723505.7974898,0
+CTAS.US,D,20190905,000000,63.5132,64.3023,63.3814,63.5885,1600289.8535177,0
+CTAS.US,D,20190906,000000,63.5791,64.0707,63.2816,63.338,1212108.6175737,0
+CTAS.US,D,20190909,000000,63.6639,63.6639,60.7319,60.8345,3908727.7585554,0
+CTAS.US,D,20190910,000000,60.3302,60.4763,58.7642,59.2389,4403757.585772,0
+CTAS.US,D,20190911,000000,59.4829,59.4851,58.2407,58.5374,3692965.2143389,0
+CTAS.US,D,20190912,000000,58.9637,59.4262,58.625,58.6569,3006661.5447099,0
+CTAS.US,D,20190913,000000,58.6789,58.9219,58.1964,58.6983,3608679.5701511,0
+CTAS.US,D,20190916,000000,58.4158,59.2464,58.0627,58.8835,3238536.3736146,0
+CTAS.US,D,20190917,000000,59.008,59.5678,59.008,59.4729,1624002.5049126,0
+CTAS.US,D,20190918,000000,59.5144,59.5144,58.7471,59.4069,2299211.5279496,0
+CTAS.US,D,20190919,000000,59.2146,60.1912,59.2146,59.8255,2079314.1543036,0
+CTAS.US,D,20190920,000000,60.1326,61.119,59.9451,60.3838,4770722.6711083,0
+CTAS.US,D,20190923,000000,60.5418,60.7634,60.0499,60.5929,2963100.0696191,0
+CTAS.US,D,20190924,000000,60.9774,61.3675,59.7819,59.9965,2624508.0442201,0
+CTAS.US,D,20190925,000000,62.3418,63.7415,61.9108,63.4403,7272249.3089338,0
+CTAS.US,D,20190926,000000,63.3717,63.9291,63.07,63.7737,2970195.3876469,0
+CTAS.US,D,20190927,000000,63.8103,64.2703,62.8678,63.3232,3771707.6413174,0
+CTAS.US,D,20190930,000000,63.5766,64.139,63.1653,63.7932,2380532.5774521,0
+CTAS.US,D,20191001,000000,63.8955,63.9637,62.4271,62.4346,2186277.7160072,0
+CTAS.US,D,20191002,000000,62.3243,62.3368,61.0898,61.6159,2883363.9696298,0
+CTAS.US,D,20191003,000000,61.4065,61.7231,60.4028,61.538,1940828.1640702,0
+CTAS.US,D,20191004,000000,61.8958,62.6243,61.7424,62.5462,1871808.9506853,0
+CTAS.US,D,20191007,000000,62.4296,62.5679,61.8157,62.0954,1297404.3591196,0
+CTAS.US,D,20191008,000000,61.5963,62.5294,61.2116,61.9447,2957515.7915417,0
+CTAS.US,D,20191009,000000,62.1396,62.9215,62.0781,62.7143,1160240.5288428,0
+CTAS.US,D,20191010,000000,62.668,63.4593,62.3657,63.3082,1658095.3437927,0
+CTAS.US,D,20191011,000000,64.3164,64.6701,63.6033,63.6739,1867719.288211,0
+CTAS.US,D,20191014,000000,63.6958,63.8369,63.243,63.2791,2181563.928336,0
+CTAS.US,D,20191015,000000,63.2936,64.1266,63.2936,64.1146,1988852.9555361,0
+CTAS.US,D,20191016,000000,64.0489,64.0489,63.2404,63.5257,1769534.5401319,0
+CTAS.US,D,20191017,000000,63.9491,64.1607,63.3308,63.8489,1586054.0505071,0
+CTAS.US,D,20191018,000000,63.9075,64.2462,63.4812,64.0807,1916889.6779001,0
+CTAS.US,D,20191021,000000,64.2558,64.711,63.8735,64.2436,1280610.4640191,0
+CTAS.US,D,20191022,000000,64.3215,64.3993,63.2719,63.3232,1132889.8845239,0
+CTAS.US,D,20191023,000000,63.2643,63.8103,62.9818,63.8004,1228278.3874774,0
+CTAS.US,D,20191024,000000,63.9199,64.87,63.754,64.8014,1697595.8990169,0
+CTAS.US,D,20191025,000000,64.7941,64.87,64.2096,64.3264,1153752.9116646,0
+CTAS.US,D,20191028,000000,64.6019,64.8528,64.3829,64.6726,1423346.2541129,0
+CTAS.US,D,20191029,000000,64.3853,65.7412,64.358,65.3224,1905959.2747809,0
+CTAS.US,D,20191030,000000,65.459,65.7901,65.0351,65.7365,1489023.1128249,0
+CTAS.US,D,20191031,000000,65.7901,66.1118,63.8785,63.9266,2812497.0171752,0
+CTAS.US,D,20191101,000000,64.458,64.6232,63.5396,63.9806,2639614.3376369,0
+CTAS.US,D,20191104,000000,64.1974,64.716,63.5933,64.1777,1783864.7831395,0
+CTAS.US,D,20191105,000000,64.4877,64.4877,63.1603,63.5304,1881684.0894913,0
+CTAS.US,D,20191106,000000,63.6909,63.6933,62.6704,63.0457,2410556.2842919,0
+CTAS.US,D,20191107,000000,63.4985,63.6033,62.887,62.9482,2382269.4521776,0
+CTAS.US,D,20191108,000000,62.9189,63.423,62.4975,62.678,2622315.3938574,0
+CTAS.US,D,20191111,000000,62.4556,62.9189,62.3949,62.6121,1813132.9700041,0
+CTAS.US,D,20191112,000000,62.5442,63.0088,62.0498,62.1881,4967338.5324761,0
+CTAS.US,D,20191113,000000,60.6319,61.4212,59.5044,61.3236,7049752.7823297,0
+CTAS.US,D,20191114,000000,61.0094,62.3586,60.5782,62.3126,2539602.3809223,0
+CTAS.US,D,20191115,000000,62.093,62.4753,61.3915,61.533,2745321.4367732,0
+CTAS.US,D,20191118,000000,61.3261,62.0275,61.0533,61.538,2497502.6727401,0
+CTAS.US,D,20191119,000000,61.7181,62.3243,61.3188,61.9613,2050698.8352436,0
+CTAS.US,D,20191120,000000,61.6989,62.7775,61.6642,62.3368,2636169.3307936,0
+CTAS.US,D,20191121,000000,62.3076,62.4441,60.8754,60.9391,2105424.7604024,0
+CTAS.US,D,20191122,000000,61.5939,61.8542,60.7465,61.0486,2058254.0349954,0
+CTAS.US,D,20191125,000000,60.9438,61.2505,60.1083,60.2717,2735659.8144819,0
+CTAS.US,D,20191126,000000,60.4642,61.6086,60.303,61.5161,4424780.7502987,0
+CTAS.US,D,20191127,000000,61.4526,62.6023,61.0726,62.5442,3567643.3384557,0
+CTAS.US,D,20191129,000000,62.237,62.3243,61.4741,61.7616,1207501.5881599,0
+CTAS.US,D,20191202,000000,61.5863,61.9859,61.114,61.4765,2555406.7090988,0
+CTAS.US,D,20191203,000000,61.0242,61.6111,60.8949,61.3576,2383751.7495202,0
+CTAS.US,D,20191204,000000,61.6329,62.1783,61.1993,61.2529,1675250.5745335,0
+CTAS.US,D,20191205,000000,61.2992,61.4454,60.9268,61.1919,1694212.4834758,0
+CTAS.US,D,20191206,000000,61.8911,62.4075,61.4765,61.5577,1808394.5458119,0
+CTAS.US,D,20191209,000000,61.6061,61.6061,60.9438,60.98,1832226.2737247,0
+CTAS.US,D,20191210,000000,61.0822,61.6818,61.0194,61.4791,1790680.8872634,0
+CTAS.US,D,20191211,000000,61.6378,62.0498,61.0872,61.9982,1821213.7488691,0
+CTAS.US,D,20191212,000000,61.9403,62.49,61.6595,62.2854,1801808.38255,0
+CTAS.US,D,20191213,000000,62.2904,63.0862,62.1002,62.9018,2981963.4324778,0
+CTAS.US,D,20191216,000000,63.9317,64.144,62.0152,62.641,3035482.168111,0
+CTAS.US,D,20191217,000000,62.8993,63.053,62.2709,62.6482,3746800.1186574,0
+CTAS.US,D,20191218,000000,63.2257,66.0092,63.1888,63.8785,6482698.0861749,0
+CTAS.US,D,20191219,000000,63.7251,64.6376,63.6566,64.3923,2911174.4956727,0
+CTAS.US,D,20191220,000000,64.6282,65.2737,64.2436,65.2304,5435017.7153735,0
+CTAS.US,D,20191223,000000,65.0501,65.3758,64.8987,65.0741,2599764.7650329,0
+CTAS.US,D,20191224,000000,65.1522,65.2785,64.2267,64.5852,589946.13018556,0
+CTAS.US,D,20191226,000000,64.6526,64.8206,64.01,64.4188,1123117.3978884,0
+CTAS.US,D,20191227,000000,64.5159,64.7749,64.2558,64.6327,1203502.2595956,0
+CTAS.US,D,20191230,000000,64.6426,64.721,63.9661,64.4754,1258371.8977931,0
+CTAS.US,D,20191231,000000,64.463,64.7724,64.0876,64.6501,1538480.9285916,0
+CTAS.US,D,20200102,000000,64.8331,65.0669,64.0465,65.0574,2109374.8159248,0
+CTAS.US,D,20200103,000000,64.4066,65.3472,64.1633,64.7674,2052394.6491009,0
+CTAS.US,D,20200106,000000,64.4188,64.9529,64.0951,64.9329,1703890.5301144,0
+CTAS.US,D,20200107,000000,64.4188,65.1667,64.2314,64.884,1616554.0634182,0
+CTAS.US,D,20200108,000000,65.0526,66.2677,64.6092,66.1355,2922125.4292261,0
+CTAS.US,D,20200109,000000,65.6054,67.9672,65.6054,67.1124,3374755.8039224,0
+CTAS.US,D,20200110,000000,67.2974,67.5436,66.6717,66.9932,1332749.5544803,0
+CTAS.US,D,20200113,000000,67.2342,68.0622,67.1443,67.9575,1704547.5040059,0
+CTAS.US,D,20200114,000000,67.7575,68.2007,67.5624,67.6412,1861445.1875475,0
+CTAS.US,D,20200115,000000,67.7431,68.6831,67.7431,68.3861,1771049.6861691,0
+CTAS.US,D,20200116,000000,68.3691,69.0607,68.3228,68.8393,1473990.7289709,0
+CTAS.US,D,20200117,000000,69.1171,69.1294,67.8574,68.2866,2034586.5505555,0
+CTAS.US,D,20200121,000000,68.2746,68.5278,67.6996,67.7625,1955355.4992452,0
+CTAS.US,D,20200122,000000,68.1184,68.3522,67.7922,67.8798,1355604.0337295,0
+CTAS.US,D,20200123,000000,67.8214,68.7562,67.5624,68.7203,1343499.2897793,0
+CTAS.US,D,20200124,000000,69.0076,69.1171,67.5749,68.0966,1016297.5492235,0
+CTAS.US,D,20200127,000000,66.7983,67.5269,66.3183,66.9397,2151195.3102031,0
+CTAS.US,D,20200128,000000,66.8447,67.4318,66.7498,66.7813,1395814.9419738,0
+CTAS.US,D,20200129,000000,66.9932,67.8117,66.0214,67.3318,1998748.6247762,0
+CTAS.US,D,20200130,000000,66.1846,68.1084,66.1165,68.0382,1392854.4533754,0
+CTAS.US,D,20200131,000000,67.785,68.3814,66.8836,67.0229,2900712.1864512,0
+CTAS.US,D,20200203,000000,67.3705,68.425,67.1027,67.755,1997865.8161096,0
+CTAS.US,D,20200204,000000,68.5586,68.9271,68.0044,68.7053,2205531.1571139,0
+CTAS.US,D,20200205,000000,69.6305,70.125,69.2923,70.0008,2399437.0011789,0
+CTAS.US,D,20200206,000000,70.2663,70.8145,70.0008,70.5512,1826050.719145,0
+CTAS.US,D,20200207,000000,70.0649,70.6952,69.8378,70.0549,1523604.5760368,0
+CTAS.US,D,20200210,000000,70.0574,70.3542,69.4847,70.303,1602318.2604076,0
+CTAS.US,D,20200211,000000,70.6436,70.817,70.2201,70.5126,1095249.38663,0
+CTAS.US,D,20200212,000000,70.7606,71.57,70.454,71.3845,1736106.887317,0
+CTAS.US,D,20200213,000000,70.9774,72.1052,70.9774,71.6179,1840060.6873804,0
+CTAS.US,D,20200214,000000,71.7668,72.3755,71.4429,72.2907,1098312.5273989,0
+CTAS.US,D,20200218,000000,72.3027,72.7163,71.7958,72.6772,1609265.7593098,0
+CTAS.US,D,20200219,000000,72.9896,73.2352,72.7311,73.1014,1231916.3804013,0
+CTAS.US,D,20200220,000000,72.6772,73.1771,71.2875,71.5228,2435172.2747876,0
+CTAS.US,D,20200221,000000,70.8507,71.2922,70.2126,70.4803,2082340.3402911,0
+CTAS.US,D,20200224,000000,68.6255,69.7524,68.3428,69.2289,2465159.026846,0
+CTAS.US,D,20200225,000000,69.2169,69.6017,67.1002,67.2418,3643527.9290064,0
+CTAS.US,D,20200226,000000,67.7193,68.9706,67.66,68.2082,2944298.2980629,0
+CTAS.US,D,20200227,000000,66.5914,67.3805,64.704,64.7624,3882481.6515915,0
+CTAS.US,D,20200228,000000,61.5354,64.2728,61.2652,64.0854,5794940.861811,0
+CTAS.US,D,20200302,000000,63.9224,67.2123,63.5418,67.1736,4403843.8135951,0
+CTAS.US,D,20200303,000000,66.4674,68.8682,65.0741,65.4394,3728548.5627352,0
+CTAS.US,D,20200304,000000,67.4027,68.749,66.1871,68.7418,2837806.9363437,0
+CTAS.US,D,20200305,000000,66.8447,68.0497,65.3808,66.0779,2713195.4134807,0
+CTAS.US,D,20200306,000000,63.5516,65.7754,63.3308,65.4272,3477412.0805502,0
+CTAS.US,D,20200309,000000,62.2172,62.4099,59.733,60.2667,4634285.6181993,0
+CTAS.US,D,20200310,000000,61.8109,64.6067,60.844,64.4901,3794369.134486,0
+CTAS.US,D,20200311,000000,62.4628,63.0285,59.0269,60.1619,2768003.4603759,0
+CTAS.US,D,20200312,000000,55.7369,56.7064,51.4725,54.2244,8085853.9882937,0
+CTAS.US,D,20200313,000000,56.0416,58.6394,53.7201,58.5199,5217489.5538236,0
+CTAS.US,D,20200316,000000,47.4689,49.8964,47.4689,48.6549,7246446.6593467,0
+CTAS.US,D,20200317,000000,49.6265,50.6076,47.0545,50.2454,7817627.9727577,0
+CTAS.US,D,20200318,000000,41.7017,43.8176,39.2099,42.7585,7967705.4460885,0
+CTAS.US,D,20200319,000000,42.3396,44.5388,38.5358,43.9667,5955731.1156598,0
+CTAS.US,D,20200320,000000,43.2866,45.5103,40.2088,42.0668,10712205.665497,0
+CTAS.US,D,20200323,000000,42.5784,42.5784,37.0795,37.7341,6837985.4605908,0
+CTAS.US,D,20200324,000000,39.8405,42.9482,39.7193,41.7573,5726044.8310305,0
+CTAS.US,D,20200325,000000,41.8575,48.1823,40.5692,46.207,6980914.2367649,0
+CTAS.US,D,20200326,000000,46.6967,47.5666,43.8543,46.2675,7207163.7267245,0
+CTAS.US,D,20200327,000000,45.0329,45.109,43.2459,43.6257,4185597.0868517,0
+CTAS.US,D,20200330,000000,43.7008,44.1124,42.1297,43.3555,4469179.867101,0
+CTAS.US,D,20200331,000000,42.8826,43.1455,41.3046,41.6161,6716437.0784964,0
+CTAS.US,D,20200401,000000,39.7504,40.2158,38.5741,39.0881,4637402.1380972,0
+CTAS.US,D,20200402,000000,38.5014,40.1941,38.1755,39.6898,5982379.6191321,0
+CTAS.US,D,20200403,000000,39.2246,40.2423,38.9664,39.4555,4195225.8604487,0
+CTAS.US,D,20200406,000000,40.6032,43.3911,40.4279,43.1264,5590318.1311414,0
+CTAS.US,D,20200407,000000,45.837,46.9303,44.534,44.6624,6706327.8927414,0
+CTAS.US,D,20200408,000000,45.284,46.6016,44.5726,46.2268,3925271.1823598,0
+CTAS.US,D,20200409,000000,47.5566,49.7699,47.4541,47.7488,3889318.2861496,0
+CTAS.US,D,20200413,000000,47.7512,47.775,45.9974,46.8718,3170186.4523816,0
+CTAS.US,D,20200414,000000,48.2067,49.0028,47.7241,48.4598,3517056.3488131,0
+CTAS.US,D,20200415,000000,47.2714,47.3318,44.714,44.9429,3809245.4870408,0
+CTAS.US,D,20200416,000000,45.4861,45.9198,44.8043,45.8028,3177466.5443164,0
+CTAS.US,D,20200417,000000,47.8097,49.1952,47.2345,49.0539,3379740.5933239,0
+CTAS.US,D,20200420,000000,48.0575,48.6646,46.4219,46.5869,3226304.340973,0
+CTAS.US,D,20200421,000000,45.6129,46.1025,45.1647,45.7686,2907047.878417,0
+CTAS.US,D,20200422,000000,46.5143,47.7632,46.3218,47.4371,2785474.8598019,0
+CTAS.US,D,20200423,000000,47.6095,48.908,47.6095,47.9145,3978149.3684489,0
+CTAS.US,D,20200424,000000,48.3572,48.6935,47.6343,48.0969,3167172.5846545,0
+CTAS.US,D,20200427,000000,48.455,51.1899,48.055,51.0486,2703500.9424948,0
+CTAS.US,D,20200428,000000,52.6827,53.6275,51.5113,52.4171,5063084.2649826,0
+CTAS.US,D,20200429,000000,53.6033,55.7661,53.1623,55.4861,4150095.8601917,0
+CTAS.US,D,20200430,000000,54.7794,54.8383,53.1019,53.2946,3443224.8016733,0
+CTAS.US,D,20200501,000000,52.1324,52.4125,50.686,50.8902,3357497.921011,0
+CTAS.US,D,20200504,000000,50.2885,50.5053,49.5819,50.3693,2941764.8424939,0
+CTAS.US,D,20200505,000000,50.8393,51.6259,50.5347,50.6299,2186528.1873034,0
+CTAS.US,D,20200506,000000,50.9365,51.1022,50.0112,50.4911,2068720.4503038,0
+CTAS.US,D,20200507,000000,51.0972,52.0518,50.7734,51.2722,1671267.6703165,0
+CTAS.US,D,20200508,000000,51.9086,52.6145,51.4429,52.4268,1560210.3400517,0
+CTAS.US,D,20200511,000000,51.8397,52.0813,51.1874,51.5038,1855130.0260158,0
+CTAS.US,D,20200512,000000,51.6522,51.923,49.4215,49.4315,3122761.1495917,0
+CTAS.US,D,20200513,000000,48.5791,48.8885,47.3639,47.9267,5660232.4714533,0
+CTAS.US,D,20200514,000000,49.2294,55.0769,49.0737,54.9501,9960377.0623688,0
+CTAS.US,D,20200515,000000,54.2613,55.4177,53.5496,54.6411,6076343.3099582,0
+CTAS.US,D,20200518,000000,55.7731,57.5243,55.7731,56.8059,4158899.3103373,0
+CTAS.US,D,20200519,000000,57.0398,58.7103,56.7089,57.4149,4388269.4262807,0
+CTAS.US,D,20200520,000000,57.8067,58.4967,57.3612,57.79,3964685.5097607,0
+CTAS.US,D,20200521,000000,58.0483,59.0392,57.8581,58.2743,2274476.460936,0
+CTAS.US,D,20200522,000000,58.0433,58.1695,57.5855,57.8189,1816130.4133839,0
+CTAS.US,D,20200526,000000,59.8553,61.2627,59.3781,60.7222,3556372.1301303,0
+CTAS.US,D,20200527,000000,61.2529,61.7377,59.4212,60.4417,3122814.5287204,0
+CTAS.US,D,20200528,000000,60.5615,61.1774,60.0816,60.4763,2014577.5894736,0
+CTAS.US,D,20200529,000000,60.4224,60.4224,58.4039,59.5753,5189432.6625717,0
+CTAS.US,D,20200601,000000,59.7043,60.5854,59.3681,60.2885,2003688.2472226,0
+CTAS.US,D,20200602,000000,60.4128,61.3501,59.9353,61.2652,3650828.5513752,0
+CTAS.US,D,20200603,000000,62.2022,65.3274,61.6572,65.0621,3049997.1850255,0
+CTAS.US,D,20200604,000000,64.5044,65.0427,63.9391,64.6824,2192305.4514614,0
+CTAS.US,D,20200605,000000,66.3428,68.8632,66.2992,68.8369,4364080.4688145,0
+CTAS.US,D,20200608,000000,69.6696,70.1812,68.5586,70.0376,3144379.6967076,0
+CTAS.US,D,20200609,000000,68.6831,68.9319,67.7093,67.9721,2547264.3389315,0
+CTAS.US,D,20200610,000000,68.1745,68.1745,66.0828,66.835,2523198.5640699,0
+CTAS.US,D,20200611,000000,64.0707,65.2785,62.9237,63.428,3689782.9970521,0
+CTAS.US,D,20200612,000000,65.2054,65.5834,62.5754,63.9564,2348698.0863239,0
+CTAS.US,D,20200615,000000,62.13,64.2875,61.8255,64.0365,2395556.7491324,0
+CTAS.US,D,20200616,000000,67.0129,67.0129,64.7892,65.7437,1882213.7746913,0
+CTAS.US,D,20200617,000000,65.5834,66.4085,65.2154,65.6583,1533126.5913761,0
+CTAS.US,D,20200618,000000,65.1787,66.6033,64.9818,66.2652,1675776.1536467,0
+CTAS.US,D,20200619,000000,67.4341,67.8823,64.733,64.9054,4051098.1069221,0
+CTAS.US,D,20200622,000000,64.0876,65.12,63.7105,64.8814,2507427.0845879,0
+CTAS.US,D,20200623,000000,65.532,65.9827,64.9278,65.4836,1686624.4350295,0
+CTAS.US,D,20200624,000000,64.6401,65.1106,62.1641,62.8603,2707340.133673,0
+CTAS.US,D,20200625,000000,62.5366,63.2839,62.193,63.0839,2038483.2269492,0
+CTAS.US,D,20200626,000000,63.3717,63.3717,61.0436,61.6256,4379724.6596048,0
+CTAS.US,D,20200629,000000,61.9736,63.3889,61.3551,63.333,1821074.1419172,0
+CTAS.US,D,20200630,000000,62.8529,64.3485,62.4703,63.995,2852276.7863031,0
+CTAS.US,D,20200701,000000,65.281,65.3593,63.9539,64.3829,2747386.7984444,0
+CTAS.US,D,20200702,000000,65.1859,66.4304,64.9104,65.0252,1892540.5830477,0
+CTAS.US,D,20200706,000000,66.1679,66.555,65.5073,65.7437,2017394.3650333,0
+CTAS.US,D,20200707,000000,65.0792,65.571,64.6501,64.8627,1841210.3916905,0
+CTAS.US,D,20200708,000000,64.5069,65.3522,64.4091,65.1834,1684789.0142202,0
+CTAS.US,D,20200709,000000,64.7185,65.0451,62.897,63.9416,1806760.3232569,0
+CTAS.US,D,20200710,000000,63.4109,64.4212,63.3592,64.1191,1167327.634697,0
+CTAS.US,D,20200713,000000,64.8206,65.4981,63.7932,63.995,2250525.6565054,0
+CTAS.US,D,20200714,000000,63.0723,65.0599,62.8653,64.9403,1439002.7631638,0
+CTAS.US,D,20200715,000000,65.1909,67.0783,65.1742,66.8884,1721719.159094,0
+CTAS.US,D,20200716,000000,66.6378,66.9709,65.9605,66.6622,1884574.7746138,0
+CTAS.US,D,20200717,000000,67.2564,67.4221,66.0679,67.2854,1210482.6071924,0
+CTAS.US,D,20200720,000000,67.2491,67.4606,66.4843,66.7474,1735507.398641,0
+CTAS.US,D,20200721,000000,68.0285,68.6882,67.4002,68.2499,1474023.5776655,0
+CTAS.US,D,20200722,000000,68.4131,69.6746,68.1911,69.5211,2108307.2333511,0
+CTAS.US,D,20200723,000000,68.4712,74.7235,67.9185,72.7995,4438199.4420321,0
+CTAS.US,D,20200724,000000,73.0064,73.7777,70.9972,72.6996,3043419.2339372,0
+CTAS.US,D,20200727,000000,72.7071,72.9871,71.3084,71.6622,2276439.1704367,0
+CTAS.US,D,20200728,000000,71.7858,71.9685,70.4709,70.5292,2115184.9287774,0
+CTAS.US,D,20200729,000000,71.4085,73.6514,71.0804,73.4712,2698187.6661476,0
+CTAS.US,D,20200730,000000,72.4268,73.0111,71.0017,72.5097,2373162.1516072,0
+CTAS.US,D,20200731,000000,72.473,72.5923,71.3501,72.524,3065895.9531989,0
+CTAS.US,D,20200803,000000,72.4897,72.8259,71.679,71.7736,2263336.6473889,0
+CTAS.US,D,20200804,000000,71.7471,73.0377,71.3675,72.4707,2490990.4190409,0
+CTAS.US,D,20200805,000000,73.2105,73.5155,71.4701,72.0711,1705964.1039593,0
+CTAS.US,D,20200806,000000,72.0126,72.9207,71.5979,72.8044,1491277.3544901,0
+CTAS.US,D,20200807,000000,72.7163,74.5723,72.0783,74.4847,1838188.3117897,0
+CTAS.US,D,20200810,000000,74.5895,76.0433,74.3899,76.014,2256816.1815162,0
+CTAS.US,D,20200811,000000,76.9637,77.9407,76.0581,76.4815,2782719.6755446,0
+CTAS.US,D,20200812,000000,76.6954,77.9332,76.6954,76.8591,1432818.9964104,0
+CTAS.US,D,20200813,000000,76.3328,77.1786,76.2697,76.6402,1056188.1826957,0
+CTAS.US,D,20200814,000000,76.104,77.1901,75.6753,76.0237,1573399.0909228,0
+CTAS.US,D,20200817,000000,76.5133,77.2362,76.3647,77.1174,1499263.6933581,0
+CTAS.US,D,20200818,000000,77.1222,77.3977,76.4646,76.5883,1118415.9284776,0
+CTAS.US,D,20200819,000000,77.0805,77.1197,76.2256,76.523,853585.64674246,0
+CTAS.US,D,20200820,000000,75.7558,77.3143,75.7558,76.8906,918470.03069795,0
+CTAS.US,D,20200821,000000,76.6229,77.115,76.0409,76.9734,1666422.487867,0
+CTAS.US,D,20200824,000000,77.8062,78.2889,77.3657,78.1673,1060101.2834367,0
+CTAS.US,D,20200825,000000,78.7025,78.7492,77.7233,78.0184,1220805.309462,0
+CTAS.US,D,20200826,000000,77.8481,78.7273,77.4002,78.308,993094.05259443,0
+CTAS.US,D,20200827,000000,78.7777,79.7355,78.5541,78.9926,1123794.902214,0
+CTAS.US,D,20200828,000000,78.9753,80.3878,78.9753,80.2154,1438468.9718769,0
+CTAS.US,D,20200831,000000,80.0691,80.4149,79.4771,80.0667,1495387.5473985,0
+CTAS.US,D,20200901,000000,79.8664,80.9433,79.2948,80.5582,1372270.6401385,0
+CTAS.US,D,20200902,000000,81.1015,82.495,80.5149,82.2607,1349941.7400025,0
+CTAS.US,D,20200903,000000,82.7036,82.8816,78.5177,79.4502,2222961.4956717,0
+CTAS.US,D,20200904,000000,79.8328,80.2662,78.1937,79.5501,2515167.0582467,0
+CTAS.US,D,20200908,000000,79.017,79.017,76.3745,76.5909,2669527.1801325,0
+CTAS.US,D,20200909,000000,77.3118,78.8224,76.6812,78.3032,2043192.9085336,0
+CTAS.US,D,20200910,000000,78.2813,78.3055,75.6413,76.2772,1931601.786982,0
+CTAS.US,D,20200911,000000,76.4452,77.8062,76.206,77.1074,1281123.7248718,0
+CTAS.US,D,20200914,000000,77.9282,79.024,77.7938,78.761,1388378.8187398,0
+CTAS.US,D,20200915,000000,79.0705,79.6229,78.61,78.8489,1533192.2887653,0
+CTAS.US,D,20200916,000000,79.5698,79.5698,78.2599,78.3714,1618516.7729189,0
+CTAS.US,D,20200917,000000,76.3181,78.6659,76.1629,78.0839,2261759.9100494,0
+CTAS.US,D,20200918,000000,79.8475,79.9742,76.2016,76.4672,5052605.5314137,0
+CTAS.US,D,20200921,000000,75.3296,76.121,73.9149,76.0606,2074555.1996773,0
+CTAS.US,D,20200922,000000,76.2552,78.4932,76.1332,77.8507,2507599.5402344,0
+CTAS.US,D,20200923,000000,81.674,81.674,75.281,76.0892,3434183.198492,0
+CTAS.US,D,20200924,000000,77.3386,77.3607,75.7,76.5572,2444168.7110138,0
+CTAS.US,D,20200925,000000,75.8946,78.9197,75.6269,78.605,1772503.240904,0
+CTAS.US,D,20200928,000000,79.2825,81.0526,79.2825,80.7265,2275309.9965608,0
+CTAS.US,D,20200929,000000,78.7468,80.5223,78.7468,79.3482,1372135.1392734,0
+CTAS.US,D,20200930,000000,80.427,81.004,79.3773,79.9669,2187365.829015,0
+CTAS.US,D,20201001,000000,82.0149,82.6847,80.0102,82.1511,2126119.4379834,0
+CTAS.US,D,20201002,000000,80.2955,81.674,80.1835,80.4951,1910332.2572459,0
+CTAS.US,D,20201005,000000,81.2745,81.6326,80.4682,80.8243,1349375.1000211,0
+CTAS.US,D,20201006,000000,80.8265,81.5349,77.8913,79.4552,2375872.1689095,0
+CTAS.US,D,20201007,000000,80.6778,81.1115,80.1589,80.653,1287677.0394392,0
+CTAS.US,D,20201008,000000,81.4229,81.7493,80.7554,81.204,1472048.5499043,0
+CTAS.US,D,20201009,000000,81.5863,82.3143,80.9967,81.574,1475152.7515415,0
+CTAS.US,D,20201012,000000,81.4352,84.4063,81.4352,83.8516,2447478.216992,0
+CTAS.US,D,20201013,000000,83.6902,84.9691,83.2909,84.733,1771928.3887489,0
+CTAS.US,D,20201014,000000,85.3176,86.1747,84.1066,84.3773,1797566.7948633,0
+CTAS.US,D,20201015,000000,83.3105,84.1116,82.5479,83.6998,1397991.1679892,0
+CTAS.US,D,20201016,000000,84.0874,84.9203,83.6589,83.7048,1401707.1765629,0
+CTAS.US,D,20201019,000000,83.6247,84.1016,81.6888,82.0049,1371297.4975618,0
+CTAS.US,D,20201020,000000,82.5045,83.7221,82.4143,82.5652,1342439.9193793,0
+CTAS.US,D,20201021,000000,82.1022,82.9083,81.3231,81.3717,1861654.5979754,0
+CTAS.US,D,20201022,000000,81.7568,82.0854,80.3728,81.3254,1404146.1921349,0
+CTAS.US,D,20201023,000000,81.5813,81.6765,80.2346,81.2233,1241676.5487764,0
+CTAS.US,D,20201026,000000,80.2662,80.4779,78.0058,79.0289,1377243.1112795,0
+CTAS.US,D,20201027,000000,79.4405,79.7669,77.6063,77.8507,2255058.7763565,0
+CTAS.US,D,20201028,000000,75.5901,77.2072,75.5901,75.812,2209785.0630611,0
+CTAS.US,D,20201029,000000,75.5487,77.775,74.884,76.8641,1619530.9763639,0
+CTAS.US,D,20201030,000000,76.4765,76.9904,74.9107,75.5758,2402003.3054424,0
+CTAS.US,D,20201102,000000,77.2784,77.7233,75.9411,76.9685,1484145.0816809,0
+CTAS.US,D,20201103,000000,77.9575,79.7764,77.9575,79.2875,1220312.5790434,0
+CTAS.US,D,20201104,000000,83.464,83.8972,80.8996,81.0576,2324878.6766716,0
+CTAS.US,D,20201105,000000,81.6931,83.1688,80.9872,81.6326,1691239.676617,0
+CTAS.US,D,20201106,000000,81.5083,82.3852,81.0576,82.083,1374713.7617974,0
+CTAS.US,D,20201109,000000,86.674,88.6292,86.2792,87.5067,4333736.4872027,0
+CTAS.US,D,20201110,000000,85.2444,88.1156,84.6012,86.3546,2103375.8230784,0
+CTAS.US,D,20201111,000000,86.8858,87.0099,85.2485,86.686,1550979.8568767,0
+CTAS.US,D,20201112,000000,85.7554,86.4639,83.8022,84.1848,1252648.0127638,0
+CTAS.US,D,20201113,000000,84.6037,85.8553,84.2823,85.7089,1091574.4389245,0
+CTAS.US,D,20201116,000000,85.7089,88.887,85.7089,88.761,1607861.4776168,0
+CTAS.US,D,20201117,000000,87.3313,88.0325,86.0309,87.0074,1512004.8807657,0
+CTAS.US,D,20201118,000000,87.1589,88.1738,86.5011,86.7958,1039747.4110619,0
+CTAS.US,D,20201119,000000,86.364,88.7193,86.1258,88.5736,1072600.2117218,0
+CTAS.US,D,20201120,000000,87.9108,88.5027,86.7811,87.1142,1072752.1369342,0
+CTAS.US,D,20201123,000000,87.6141,87.765,85.7139,86.2547,1367072.3342223,0
+CTAS.US,D,20201124,000000,87.205,87.8209,86.3089,87.1413,1630502.4403513,0
+CTAS.US,D,20201125,000000,87.1683,87.7041,86.2742,86.7958,799179.99635577,0
+CTAS.US,D,20201127,000000,86.4888,87.9033,86.4135,86.929,465893.0351303,0
+CTAS.US,D,20201130,000000,87.0952,87.2462,85.2535,85.5438,2164663.2749781,0
+CTAS.US,D,20201201,000000,86.4422,87.5217,85.8752,86.4522,1605767.3733378,0
+CTAS.US,D,20201202,000000,86.7269,87.346,85.7653,86.8904,2242149.2393893,0
+CTAS.US,D,20201203,000000,86.4446,87.9888,85.3003,86.6009,1826678.9504287,0
+CTAS.US,D,20201204,000000,86.8342,88.3102,86.6765,87.5092,1940048.0075741,0
+CTAS.US,D,20201207,000000,86.8077,87.6358,84.8203,85.0178,1519112.5170539,0
+CTAS.US,D,20201208,000000,85.0178,86.8175,84.5161,86.6176,1493240.0639908,0
+CTAS.US,D,20201209,000000,86.9315,87.3649,84.7814,85.2368,2194674.6635575,0
+CTAS.US,D,20201210,000000,85.3319,85.4484,83.432,83.6247,1513942.9537455,0
+CTAS.US,D,20201211,000000,83.3739,84.5912,82.9229,84.0487,1544504.5579589,0
+CTAS.US,D,20201214,000000,84.3087,84.6791,83.3789,83.6027,1409878.2893379,0
+CTAS.US,D,20201215,000000,83.8778,85.3658,83.1861,84.9691,1904809.5704708,0
+CTAS.US,D,20201216,000000,85.4025,85.5485,84.7083,85.2535,1138572.708685,0
+CTAS.US,D,20201217,000000,85.4075,85.5974,84.024,84.7453,1693744.3895782,0
+CTAS.US,D,20201218,000000,85.1931,85.5924,84.1775,85.3126,3964155.8245607,0
+CTAS.US,D,20201221,000000,84.4403,84.6255,81.9197,83.3345,2411373.3955694,0
+CTAS.US,D,20201222,000000,81.3743,83.9314,80.4415,83.7827,3168457.7898297,0
+CTAS.US,D,20201223,000000,85.4634,85.4634,81.7057,81.7174,2097348.0876242,0
+CTAS.US,D,20201224,000000,82.1244,82.3975,80.992,81.4692,770811.04250506,0
+CTAS.US,D,20201228,000000,82.3729,86.2326,82.3729,85.2735,3687717.6353808,0
+CTAS.US,D,20201229,000000,86.1015,86.1771,82.7333,83.6297,1717707.5122693,0
+CTAS.US,D,20201230,000000,84.2993,85.0617,83.4835,84.3212,1261295.4316101,0
+CTAS.US,D,20201231,000000,84.3891,85.2271,83.9998,85.0956,1161004.2609916,0
+CTAS.US,D,20210104,000000,85.2126,85.4075,82.4095,82.7236,3530922.6040098,0
+CTAS.US,D,20210105,000000,82.3877,84.0315,81.4741,83.9973,2107806.2907589,0
+CTAS.US,D,20210106,000000,84.265,85.8527,84.0799,84.5061,1722560.9068924,0
+CTAS.US,D,20210107,000000,84.7107,86.0087,84.0315,85.4851,2912336.5182433,0
+CTAS.US,D,20210108,000000,85.2076,86.2992,84.0023,84.3018,1654839.2169432,0
+CTAS.US,D,20210111,000000,83.9389,84.5862,81.5131,81.7374,2048707.3831351,0
+CTAS.US,D,20210112,000000,81.4399,82.1901,80.6975,81.7299,1616471.9416818,0
+CTAS.US,D,20210113,000000,81.6495,81.7813,80.466,80.8505,2053876.9464435,0
+CTAS.US,D,20210114,000000,81.0164,81.0164,78.61,78.7632,2858990.2382565,0
+CTAS.US,D,20210115,000000,77.9525,79.1803,77.4286,78.5027,2603735.3509894,0
+CTAS.US,D,20210119,000000,78.4077,78.6325,76.9637,77.5334,2368932.8821809,0
+CTAS.US,D,20210120,000000,76.9104,80.2587,76.9104,79.9792,2489294.6051836,0
+CTAS.US,D,20210121,000000,79.738,81.0429,79.2046,79.7939,1813748.8830274,0
+CTAS.US,D,20210122,000000,79.6596,79.6596,78.0233,78.1182,1340481.3159654,0
+CTAS.US,D,20210125,000000,77.6063,79.7764,77.2879,79,2373897.1411483,0
+CTAS.US,D,20210126,000000,79.5039,79.5623,77.6777,77.8062,1490238.5145241,0
+CTAS.US,D,20210127,000000,77.0395,77.6457,75.7486,76.6103,2737170.8544322,0
+CTAS.US,D,20210128,000000,76.9615,79.1677,76.9615,78.1032,1630724.1690397,0
+CTAS.US,D,20210129,000000,76.9904,77.8557,76.4302,76.5909,3355297.0584747,0
+CTAS.US,D,20210201,000000,77.1901,78.5519,77.0395,78.3619,2106032.461252,0
+CTAS.US,D,20210202,000000,79.1048,80.4175,78.5324,79.7447,2326972.7809506,0
+CTAS.US,D,20210203,000000,79.6916,80.1298,79.0507,79.8403,1739280.8924301,0
+CTAS.US,D,20210204,000000,79.9718,81.9026,79.862,81.4352,1707967.8743283,0
+CTAS.US,D,20210205,000000,81.9173,83.2204,80.8896,83.0573,1742196.2140735,0
+CTAS.US,D,20210208,000000,83.1934,84.0974,82.7383,84.0582,1408408.3102557,0
+CTAS.US,D,20210209,000000,83.7393,84.6037,83.5736,84.1041,1443794.5664846,0
+CTAS.US,D,20210210,000000,84.7353,85.1712,83.4712,84.024,1782308.576234,0
+CTAS.US,D,20210211,000000,84.3866,84.5137,81.8666,82.2901,1685528.1098481,0
+CTAS.US,D,20210212,000000,81.9736,82.7725,81.9736,82.6213,828747.92755839,0
+CTAS.US,D,20210216,000000,83.4666,84.4403,82.865,83.2643,1497949.7455752,0
+CTAS.US,D,20210217,000000,82.9013,83.4057,81.654,81.8197,1514287.8650385,0
+CTAS.US,D,20210218,000000,81.6106,82.3779,80.5026,82.1419,1452125.8166457,0
+CTAS.US,D,20210219,000000,82.4334,83.1403,81.9393,82.8766,1708850.682995,0
+CTAS.US,D,20210222,000000,82.7582,82.9108,81.6565,82.1536,1414427.8335363,0
+CTAS.US,D,20210223,000000,82.1609,82.5676,79.8278,81.24,1884661.002437,0
+CTAS.US,D,20210224,000000,81.0918,81.8736,79.9301,81.6251,2254713.8650635,0
+CTAS.US,D,20210225,000000,81.2967,81.8691,78.6681,79.1505,1758821.7596143,0
+CTAS.US,D,20210226,000000,79.5501,80.1981,78.1132,78.2549,2330286.3930157,0
+CTAS.US,D,20210301,000000,79.4528,83.9339,78.415,83.2104,2218929.3184129,0
+CTAS.US,D,20210302,000000,82.8331,83.7048,82.524,82.6113,1663301.8618826,0
+CTAS.US,D,20210303,000000,82.5429,83.3861,81.0799,81.1424,2725312.4756913,0
+CTAS.US,D,20210304,000000,81.3448,81.5228,77.5434,78.8346,2629915.7605642,0
+CTAS.US,D,20210305,000000,79.7157,82.3802,78.0625,81.8786,2362075.7171888,0
+CTAS.US,D,20210308,000000,82.3556,83.1034,81.547,82.1779,1765563.9541754,0
+CTAS.US,D,20210309,000000,83.1403,84.3773,82.1419,83.444,2210577.5378177,0
+CTAS.US,D,20210310,000000,83.8612,86.1182,83.4762,85.1787,1885289.2337207,0
+CTAS.US,D,20210311,000000,85.7776,87.6894,84.9253,86.8714,2359414.9729284,0
+CTAS.US,D,20210312,000000,86.8588,87.5266,86.2499,86.4472,1718865.428753,0
+CTAS.US,D,20210315,000000,86.3765,86.8342,84.528,84.8328,2182446.7370026,0
+CTAS.US,D,20210316,000000,84.6037,84.7524,83.0136,83.9511,1767731.9680172,0
+CTAS.US,D,20210317,000000,84.014,84.3212,81.1869,82.8109,2401793.8950145,0
+CTAS.US,D,20210318,000000,82.5724,83.1593,80.6949,81.3645,2080665.0568679,0
+CTAS.US,D,20210319,000000,81.1747,81.5444,80.3272,80.3539,3081223.975304,0
+CTAS.US,D,20210322,000000,80.6628,81.5108,79.993,81.1474,1540788.5493854,0
+CTAS.US,D,20210323,000000,81.1968,81.8297,79.9449,80.3442,1348455.336573,0
+CTAS.US,D,20210324,000000,79.8231,82.1854,79.8231,81.0576,1721961.4182164,0
+CTAS.US,D,20210325,000000,80.9335,81.7349,79.2725,81.3231,1291598.3523538,0
+CTAS.US,D,20210326,000000,81.0453,83.7492,80.9335,83.6273,1494106.4483101,0
+CTAS.US,D,20210329,000000,83.0595,83.4907,82.1097,82.324,1448528.88459,0
+CTAS.US,D,20210330,000000,81.9879,82.2851,80.7337,81.384,1071031.6865559,0
+CTAS.US,D,20210331,000000,81.7199,83.1206,81.5253,82.351,1851664.4887384,0
+CTAS.US,D,20210401,000000,83.0962,84.7007,82.7036,84.0362,1666681.1713368,0
+CTAS.US,D,20210405,000000,84.4478,85.7776,84.3963,85.4222,1509368.7730262,0
+CTAS.US,D,20210406,000000,84.8303,85.4926,83.9609,84.1728,1405858.4303395,0
+CTAS.US,D,20210407,000000,83.6754,84.6132,83.318,84.5209,1173687.9631837,0
+CTAS.US,D,20210408,000000,84.6624,85.1123,83.218,83.4151,1814122.5369281,0
+CTAS.US,D,20210409,000000,83.5784,85.251,83.3591,85.0421,1731368.4631248,0
+CTAS.US,D,20210412,000000,85.1885,86.1649,84.6428,85.6977,1137923.9469672,0
+CTAS.US,D,20210413,000000,85.266,85.8726,84.7305,85.7701,1029116.7522806,0
+CTAS.US,D,20210414,000000,85.7851,86.0579,84.1286,84.4675,1352770.8338226,0
+CTAS.US,D,20210415,000000,85.2785,85.4484,84.5037,84.8957,1161369.7027188,0
+CTAS.US,D,20210416,000000,85.2126,85.5342,84.2993,84.5743,1610546.8583981,0
+CTAS.US,D,20210419,000000,84.18,84.2312,82.4775,82.9355,1462797.5362952,0
+CTAS.US,D,20210420,000000,83.218,83.4835,81.8445,82.4434,1296767.9156623,0
+CTAS.US,D,20210421,000000,83.1381,84.1311,82.7433,83.88,1948100.0438313,0
+CTAS.US,D,20210422,000000,83.4907,85.1687,83.1232,84.0974,1120288.3040683,0
+CTAS.US,D,20210423,000000,84.5234,85.8117,84.433,85.3436,1042449.2161905,0
+CTAS.US,D,20210426,000000,85.4344,85.8093,84.1703,84.2918,1057621.2069965,0
+CTAS.US,D,20210427,000000,84.146,84.9835,83.7098,84.4841,1546027.9161698,0
+CTAS.US,D,20210428,000000,84.6624,84.8153,83.0547,83.2883,912351.96133372,0
+CTAS.US,D,20210429,000000,83.5688,85.1076,83.5346,84.7033,920482.01324057,0
+CTAS.US,D,20210430,000000,84.0848,84.1897,82.5412,83.2739,1657553.3403322,0
+CTAS.US,D,20210503,000000,84.1191,85.0591,83.8169,84.5987,1579139.4002994,0
+CTAS.US,D,20210504,000000,84.3504,84.9543,84.1703,84.6355,1611351.6514152,0
+CTAS.US,D,20210505,000000,85.1662,85.6191,83.7268,84.1041,1738771.7376643,0
+CTAS.US,D,20210506,000000,84.7007,84.7007,83.7567,84.5086,1104233.5045957,0
+CTAS.US,D,20210507,000000,84.5111,87.5624,84.5111,87.0172,2350426.7488758,0
+CTAS.US,D,20210510,000000,86.8761,87.9207,86.5155,87.0341,2391795.5736038,0
+CTAS.US,D,20210511,000000,86.0453,86.2767,84.8592,85.5778,1593703.6902558,0
+CTAS.US,D,20210512,000000,84.3212,84.7764,82.7605,82.9405,1926465.0723681,0
+CTAS.US,D,20210513,000000,83.2593,85.7481,83.2593,85.4075,1506293.3139968,0
+CTAS.US,D,20210514,000000,85.8994,87.0685,85.4584,86.5861,1316423.7532774,0
+CTAS.US,D,20210517,000000,85.5752,86.564,84.3676,85.1223,1190662.5261043,0
+CTAS.US,D,20210518,000000,84.7669,85.4222,83.9826,84.146,2428655.9150017,0
+CTAS.US,D,20210519,000000,83.0595,83.8121,81.7299,82.8159,1970334.5039705,0
+CTAS.US,D,20210520,000000,82.8723,84.8353,82.2534,84.5011,1641055.0834829,0
+CTAS.US,D,20210521,000000,85.0274,85.6141,84.0487,84.2503,1307612.0909582,0
+CTAS.US,D,20210524,000000,85.0274,86.1869,84.6841,85.7312,1572984.3761538,0
+CTAS.US,D,20210525,000000,85.7457,86.569,85.7239,85.9575,1366530.3307619,0
+CTAS.US,D,20210526,000000,86.0283,86.3161,85.1931,85.6483,1290070.8880562,0
+CTAS.US,D,20210527,000000,85.9992,86.5155,85.2296,85.6363,2734789.3240757,0
+CTAS.US,D,20210528,000000,85.9844,86.2817,85.4175,85.4876,1429723.0069469,0
+CTAS.US,D,20210601,000000,86.1527,86.9243,85.1026,85.3509,1508871.9365208,0
+CTAS.US,D,20210602,000000,85.261,85.7628,85.081,85.1812,1370890.9949665,0
+CTAS.US,D,20210603,000000,84.4013,85.11,83.8778,84.8451,1381554.5024422,0
+CTAS.US,D,20210604,000000,85.2905,85.6141,84.5862,85.1612,1492147.8448962,0
+CTAS.US,D,20210607,000000,85.1123,85.3978,83.5029,83.8588,1601989.7734619,0
+CTAS.US,D,20210608,000000,84.1336,84.3284,83.5714,84.009,1363886.0108487,0
+CTAS.US,D,20210609,000000,84.2503,84.3504,83.8316,84.1166,1009670.3250934,0
+CTAS.US,D,20210610,000000,84.2186,85.0028,83.8708,84.9007,1450368.4114861,0
+CTAS.US,D,20210611,000000,85.0374,85.4247,84.9519,85.3176,976645.06878693,0
+CTAS.US,D,20210614,000000,85.0447,85.4197,84.6766,85.4197,1133013.0671285,0
+CTAS.US,D,20210615,000000,85.7089,86.7716,85.6069,86.5181,1420471.9933377,0
+CTAS.US,D,20210616,000000,86.8102,87.0465,85.7362,86.2842,1473990.7289709,0
+CTAS.US,D,20210617,000000,85.987,88.1109,85.987,87.4576,1834952.7153743,0
+CTAS.US,D,20210618,000000,86.4788,87.5674,85.1762,85.8093,3215456.0595902,0
+CTAS.US,D,20210621,000000,86.4087,87.8648,85.9844,87.7261,1416805.257806,0
+CTAS.US,D,20210622,000000,88.2638,90.6656,87.7795,90.556,2579562.8178705,0
+CTAS.US,D,20210623,000000,90.1442,91.523,89.6911,90.8626,2686280.0143648,0
+CTAS.US,D,20210624,000000,90.7704,91.396,90.3194,91.3546,1732115.7709264,0
+CTAS.US,D,20210625,000000,91.3424,91.7738,90.7287,91.4639,2082184.3089919,0
+CTAS.US,D,20210628,000000,91.6929,92.2994,91.2817,91.786,1592352.7876914,0
+CTAS.US,D,20210629,000000,91.6056,92.7943,91.6056,92.4945,1261295.4316101,0
+CTAS.US,D,20210630,000000,92.6527,92.7842,92.2385,92.3699,1512128.0633703,0
+CTAS.US,D,20210701,000000,92.5359,92.8227,91.917,92.107,1498701.1594635,0
+CTAS.US,D,20210702,000000,92.3383,93.0104,92.1094,92.7303,2223659.5304314,0
+CTAS.US,D,20210706,000000,92.8474,93.0083,91.3765,92.5579,1885777.8580525,0
+CTAS.US,D,20210707,000000,92.7016,94.3427,92.5456,94.2092,1245294.0112662,0
+CTAS.US,D,20210708,000000,93.1395,94.3643,93.0154,93.5316,1569469.5658345,0
+CTAS.US,D,20210709,000000,94.2214,94.2214,92.7992,93.8945,1044793.7917656,0
+CTAS.US,D,20210712,000000,93.6512,94.8445,93.6411,94.8033,1019722.0256327,0
+CTAS.US,D,20210713,000000,94.8033,94.8033,91.966,92.1217,4816275.5983077,0
+CTAS.US,D,20210714,000000,92.2709,92.5067,91.1232,91.6326,4341989.7217143,0
+CTAS.US,D,20210715,000000,90.6773,91.4785,88.2663,89.2601,4762510.4974653,0
+CTAS.US,D,20210716,000000,90.2241,93.7877,90.2241,93.3907,3187596.2605054,0
+CTAS.US,D,20210719,000000,92.6113,93.6267,90.7508,91.5424,3311337.2929622,0
+CTAS.US,D,20210720,000000,91.654,94.5693,91.5108,94.1091,2139813.2375336,0
+CTAS.US,D,20210721,000000,94.2334,94.891,93.8411,94.8255,1326787.5164153,0
+CTAS.US,D,20210722,000000,94.9201,94.9201,94.1163,94.5643,1108655.7601026,0
+CTAS.US,D,20210723,000000,94.7862,95.7189,94.3841,95.5941,1428179.1183019,0
+CTAS.US,D,20210726,000000,95.1928,95.6989,93.466,94.0113,1775098.2877753,0
+CTAS.US,D,20210727,000000,92.8401,94.8982,92.5893,94.0259,1393527.8516141,0
+CTAS.US,D,20210728,000000,94.5426,95.1367,94.0991,94.3939,1251223.2006367,0
+CTAS.US,D,20210729,000000,95.1954,95.8435,94.4987,95.0614,1790204.5811921,0
+CTAS.US,D,20210730,000000,94.6935,95.4779,94.5546,95.3146,1832390.5171976,0
+CTAS.US,D,20210802,000000,94.9443,95.8165,93.9753,94.1505,1437709.345815,0
+CTAS.US,D,20210803,000000,94.433,94.6329,93.3856,94.4063,3327737.0037279,0
+CTAS.US,D,20210804,000000,94.1797,94.6157,93.437,93.7732,1708259.4064927,0
+CTAS.US,D,20210805,000000,93.9337,94.8395,93.354,94.7862,1833642.8736782,0
+CTAS.US,D,20210806,000000,94.9104,95.2461,94.2475,94.6179,1352754.4094753,0
+CTAS.US,D,20210809,000000,94.6057,95.0172,94.2264,94.8934,1219938.9251426,0
+CTAS.US,D,20210810,000000,94.9321,95.2485,94.3064,94.5061,1030455.3365845,0
+CTAS.US,D,20210811,000000,94.8009,94.8009,93.354,94.3357,1366041.7064301,0
+CTAS.US,D,20210812,000000,94.0507,94.3164,93.2152,94.2066,1114137.3860095,0
+CTAS.US,D,20210813,000000,94.1091,94.5596,93.461,94.3913,777512.17619802,0
+CTAS.US,D,20210816,000000,94.2092,95.6917,93.9311,95.3633,2810485.0346326,0
+CTAS.US,D,20210817,000000,94.9201,95.6533,94.2648,95.5488,1121450.3266388,0
+CTAS.US,D,20210818,000000,95.256,95.6728,94.0409,94.1091,1496795.9351783,0
+CTAS.US,D,20210819,000000,93.7463,95.3342,93.5564,94.8664,1840027.8386858,0
+CTAS.US,D,20210820,000000,95.1978,95.7459,94.3015,94.9712,1780510.1102062,0
+CTAS.US,D,20210823,000000,95.2028,95.7215,94.6888,95.0005,975573.38012649,0
+CTAS.US,D,20210824,000000,95.1785,95.3194,94.5209,94.7491,882172.2231947,0
+CTAS.US,D,20210825,000000,94.6255,95.2316,94.4014,95.0564,941410.73777048,0
+CTAS.US,D,20210826,000000,95.0441,95.0441,94.324,94.5523,681495.44196083,0
+CTAS.US,D,20210827,000000,94.7491,95.7459,94.0752,94.9419,853790.95108354,0
+CTAS.US,D,20210830,000000,94.8784,95.8263,94.4645,95.3901,1023930.7646249,0
+CTAS.US,D,20210831,000000,95.5941,96.0791,94.8762,95.9311,1464973.7623107,0
+CTAS.US,D,20210901,000000,96.1889,96.637,95.4918,96.0134,923590.32096452,0
+CTAS.US,D,20210902,000000,96.6106,96.756,95.3753,96.0791,1260523.4872877,0
+CTAS.US,D,20210903,000000,95.831,96.4958,95.668,96.1162,1380527.9807368,0
+CTAS.US,D,20210907,000000,95.5585,95.9892,94.7862,94.8859,1035013.0929565,0
+CTAS.US,D,20210908,000000,94.8614,96.5732,94.5962,96.5447,918157.96809952,0
+CTAS.US,D,20210909,000000,96.7513,97.3138,96.3715,96.9706,1231509.877806,0
+CTAS.US,D,20210910,000000,97.3707,99.2014,97.1703,97.8571,1786566.5882681,0
+CTAS.US,D,20210913,000000,98.7732,99.3332,97.9299,98.5388,3083814.9160885,0
+CTAS.US,D,20210914,000000,99.1627,99.1627,95.8716,96.0134,2774655.321027,0
+CTAS.US,D,20210915,000000,96.0691,96.956,95.7459,96.6565,1871291.5837458,0
+CTAS.US,D,20210916,000000,96.6565,97.0433,95.8766,96.8487,1119910.5440807,0
+CTAS.US,D,20210917,000000,96.6203,96.9193,94.9738,95.2271,5148675.6447795,0
+CTAS.US,D,20210920,000000,94.3382,95.5216,93.8708,95.4071,2175133.7963733,0
+CTAS.US,D,20210921,000000,95.677,96.2519,94.9154,95.3342,1409730.4702123,0
+CTAS.US,D,20210922,000000,96.243,96.5567,94.9223,96.0356,1219466.7251581,0
+CTAS.US,D,20210923,000000,96.201,97.6457,95.9211,97.3895,995003.38296651,0
+CTAS.US,D,20210924,000000,96.5542,97.5432,96.4304,97.3138,1013423.2884483,0
+CTAS.US,D,20210927,000000,96.8075,97.8793,95.6363,95.8385,1627385.9204537,0
+CTAS.US,D,20210928,000000,95.2363,95.4657,93.349,93.5805,1978287.994144,0
+CTAS.US,D,20210929,000000,95.3486,96.7683,93.2883,94.355,1963818.1441846,0
+CTAS.US,D,20210930,000000,94.6644,94.7443,92.2118,92.2709,1931474.4982905,0
+CTAS.US,D,20211001,000000,92.8064,94.2309,91.4566,93.8828,1763219.3786003,0
+CTAS.US,D,20211004,000000,94.5328,94.6544,92.6672,93.588,2570829.1712009,0
+CTAS.US,D,20211005,000000,93.7168,95.7089,93.588,94.9808,1536731.7356056,0
+CTAS.US,D,20211006,000000,94.2309,96.0593,93.6612,95.9717,1328282.1320183,0
+CTAS.US,D,20211007,000000,96.6251,97.8474,96.4083,97.1509,1417076.2595362,0
+CTAS.US,D,20211008,000000,97.4384,98.0226,96.8147,97.636,1310966.7638915,0
+CTAS.US,D,20211011,000000,97.677,98.9259,97.5187,97.5306,1106036.0767104,0
+CTAS.US,D,20211012,000000,97.5792,98.3954,97.4358,97.9275,1440033.390956,0
+CTAS.US,D,20211013,000000,98.322,99.2084,97.6163,98.2493,1309192.9343846,0
+CTAS.US,D,20211014,000000,99.3819,101.043,98.8459,100.938,1419790.3829253,0
+CTAS.US,D,20211015,000000,101.323,101.727,100.541,100.842,1417297.9882246,0
+CTAS.US,D,20211018,000000,100.539,102.148,100.23,102.065,1091241.845892,0
+CTAS.US,D,20211019,000000,102.458,102.75,101.715,102.75,749980.86405891,0
+CTAS.US,D,20211020,000000,102.999,103.49,102.48,102.701,1088388.115551,0
+CTAS.US,D,20211021,000000,102.716,103.364,102.224,102.931,1208544.5342125,0
+CTAS.US,D,20211022,000000,103.354,103.973,103.278,103.462,1103617.5915724,0
+CTAS.US,D,20211025,000000,103.359,104.243,102.967,103.887,1198057.5884701,0
+CTAS.US,D,20211026,000000,104.276,104.912,103.78,104.35,1372763.3705571,0
+CTAS.US,D,20211027,000000,104.542,104.542,102.448,102.516,832020.47875521,0
+CTAS.US,D,20211028,000000,102.657,103.396,102.002,103.273,910803.96660195,0
+CTAS.US,D,20211029,000000,103.049,105.766,102.884,104.981,1528589.3654383,0
+CTAS.US,D,20211101,000000,105.338,105.704,104.119,104.404,897286.72878513,0
+CTAS.US,D,20211102,000000,105.061,105.646,103.887,105.519,1132187.7436774,0
+CTAS.US,D,20211103,000000,105.519,106.289,104.338,106.147,1241397.3348725,0
+CTAS.US,D,20211104,000000,106.047,107.608,105.731,106.798,1167495.9842567,0
+CTAS.US,D,20211105,000000,107.632,108.831,107.024,107.124,1201974.795298,0
+CTAS.US,D,20211108,000000,107.594,108.033,104.781,105.891,1452236.6809899,0
+CTAS.US,D,20211109,000000,105.95,106.337,105.203,105.913,1035132.1694743,0
+CTAS.US,D,20211110,000000,105.558,106.299,104.817,105.176,1563031.2216981,0
+CTAS.US,D,20211111,000000,105.551,105.879,104.915,105.195,1029625.9070465,0
+CTAS.US,D,20211112,000000,105.847,106.844,105.117,106.544,900193.83825487,0
+CTAS.US,D,20211115,000000,106.714,107.255,105.894,106.624,702247.60475734,0
+CTAS.US,D,20211116,000000,106.5,107.767,106.016,107.701,995200.47513391,0
+CTAS.US,D,20211117,000000,107.701,108.115,106.742,107.994,729364.20212748,0
+CTAS.US,D,20211118,000000,108.207,108.588,107.246,107.562,1028734.8862062,0
+CTAS.US,D,20211119,000000,108.313,109.122,107.426,108.356,1365343.6716704,0
+CTAS.US,D,20211122,000000,108.488,109.98,107.74,107.776,1333221.7544648,0
+CTAS.US,D,20211123,000000,108.03,108.373,106.257,106.683,1282803.1143819,0
+CTAS.US,D,20211124,000000,106.42,107.473,105.466,107.265,1317557.0332402,0
+CTAS.US,D,20211126,000000,105.95,106.937,103.452,104.043,1393433.4116172,0
+CTAS.US,D,20211129,000000,105.378,106.306,104.133,105.606,1389594.220439,0
+CTAS.US,D,20211130,000000,105.606,106.439,102.15,102.559,3990401.9315246,0
+CTAS.US,D,20211201,000000,104.085,105.548,101.34,101.449,1775886.656445,0
+CTAS.US,D,20211202,000000,101.649,105.624,101.456,104.986,3161994.8091725,0
+CTAS.US,D,20211203,000000,105.176,107.021,102.138,103.795,2566870.9035048,0
+CTAS.US,D,20211206,000000,105.504,106.459,104.718,105.751,1834952.7153743,0
+CTAS.US,D,20211207,000000,107.075,109.245,106.527,108.349,2170448.7513098,0
+CTAS.US,D,20211208,000000,108.349,109.924,108.315,109.555,1620483.5885065,0
+CTAS.US,D,20211209,000000,109.555,109.786,108.716,109.104,1244665.7799825,0
+CTAS.US,D,20211210,000000,109.768,111.551,109.469,111.369,1863473.5944374,0
+CTAS.US,D,20211213,000000,111.26,112.094,110.321,111.12,2229206.8537275,0
+CTAS.US,D,20211214,000000,110.086,111.956,107.29,108.975,2148132.1694342,0
+CTAS.US,D,20211215,000000,109.237,111.381,109.216,111.188,2121130.5424951,0
+CTAS.US,D,20211216,000000,111.925,111.927,109.761,110.485,2141250.3679211,0
+CTAS.US,D,20211217,000000,110.259,110.516,106.228,106.524,3785520.5173854,0
+CTAS.US,D,20211220,000000,104.075,105.186,103.186,104.443,3408889.7036707,0
+CTAS.US,D,20211221,000000,104.956,106.505,104.548,106.108,2786382.3049895,0
+CTAS.US,D,20211222,000000,104.458,104.458,102.314,104.188,3037785.682818,0
+CTAS.US,D,20211223,000000,104.898,107.485,104.886,105.673,2559685.251567,0
+CTAS.US,D,20211227,000000,106.456,107.547,105.443,107.393,1324656.4573548,0
+CTAS.US,D,20211228,000000,107.616,108.113,107.285,107.884,1125437.3369426,0
+CTAS.US,D,20211229,000000,108.045,108.633,107.582,108.085,860693.28303071,0
+CTAS.US,D,20211230,000000,108.163,108.775,106.588,106.778,1033128.3991054,0
+CTAS.US,D,20211231,000000,106.365,108.123,106.365,107.657,1316029.5689425,0
+CTAS.US,D,20220103,000000,107.455,107.535,102.762,103.023,2644701.7792089,0
+CTAS.US,D,20220104,000000,103.512,103.912,102.759,103.268,2854843.0905667,0
+CTAS.US,D,20220105,000000,103.004,103.454,98.522,98.622,3067809.3896577,0
+CTAS.US,D,20220106,000000,98.6195,99.5476,97.4384,97.8986,2990598.5330637,0
+CTAS.US,D,20220107,000000,97.774,97.774,96.5347,96.5422,2501001.0587121,0
+CTAS.US,D,20220110,000000,95.858,97.1092,94.913,96.9831,3193517.2377022,0
+CTAS.US,D,20220111,000000,96.9683,98.5927,95.3122,98.4099,2157514.5778217,0
+CTAS.US,D,20220112,000000,99.4355,99.5982,98.3614,98.6782,2180135.0101221,0
+CTAS.US,D,20220113,000000,98.8139,99.158,98.1638,98.322,2903775.3272201,0
+CTAS.US,D,20220114,000000,97.2847,97.8059,95.8916,96.5494,1757359.9927058,0
+CTAS.US,D,20220118,000000,95.1389,95.8213,94.5939,94.9982,2705566.3041661,0
+CTAS.US,D,20220119,000000,95.373,96.0741,94.1236,94.2164,2319897.993357,0
+CTAS.US,D,20220120,000000,95.2808,95.4893,92.112,92.3847,2209222.5291665,0
+CTAS.US,D,20220121,000000,92.5334,93.7463,92.112,92.1922,3313895.3850521,0
+CTAS.US,D,20220124,000000,91.0888,93.9776,90.2928,93.8461,3826745.6290747,0
+CTAS.US,D,20220125,000000,91.9054,93.8533,91.647,92.6113,3037210.8306629,0
+CTAS.US,D,20220126,000000,93.1691,95.3146,91.576,92.631,3808420.1635897,0
+CTAS.US,D,20220127,000000,93.5491,94.2429,91.4686,91.7563,2477871.4716458,0
+CTAS.US,D,20220128,000000,91.5058,93.8898,90.573,93.8436,2107116.4681729,0
+CTAS.US,D,20220131,000000,93.4932,95.251,93.2833,95.1123,2967760.4781617,0
+CTAS.US,D,20220201,000000,94.8834,95.5465,92.9128,94.0896,2757840.8954923,0
+CTAS.US,D,20220202,000000,94.3264,95.3269,94.2648,95.0933,1790471.4768355,0
+CTAS.US,D,20220203,000000,94.7393,95.5166,93.3711,93.5466,1910607.365063,0
+CTAS.US,D,20220204,000000,93.0397,93.9139,92.3677,92.75,1876797.8461736,0
+CTAS.US,D,20220207,000000,92.9545,93.6512,92.1264,92.2802,1728165.7154039,0
+CTAS.US,D,20220208,000000,92.5579,93.7927,91.5784,93.1741,1044584.3813378,0
+CTAS.US,D,20220209,000000,94.5962,95.3875,94.5111,95.1218,1317072.5149953,0
+CTAS.US,D,20220210,000000,93.3931,94.2745,92.0927,92.7111,2139037.1871243,0
+CTAS.US,D,20220211,000000,93.1034,93.237,91.0162,91.2256,1608768.9228044,0
+CTAS.US,D,20220214,000000,91.566,91.9126,89.7207,90.2316,1695772.7964681,0
+CTAS.US,D,20220215,000000,91.4085,92.197,90.9286,91.9979,1800966.6347516,0
+CTAS.US,D,20220216,000000,91.8956,92.4674,90.7029,92.197,1860923.7145211,0
+CTAS.US,D,20220217,000000,91.6565,91.951,90.1078,90.266,2666993.7245636,0
+CTAS.US,D,20220218,000000,90.1318,91.2008,89.8545,90.4923,2883483.0461476,0
+CTAS.US,D,20220222,000000,90.7287,91.546,89.5987,90.1103,2417323.1153739,0
+CTAS.US,D,20220223,000000,90.534,91.5354,88.5245,88.6267,2395100.9734952,0
+CTAS.US,D,20220224,000000,87.1901,91.2597,86.8489,91.0888,3041292.2809636,0
+CTAS.US,D,20220225,000000,91.1936,92.1586,89.7984,91.8934,1768319.1384327,0
+CTAS.US,D,20220228,000000,90.7894,91.7004,89.9619,91.406,1763395.9403336,0
+CTAS.US,D,20220301,000000,91.2353,91.5083,89.8058,90.6339,1791723.833316,0
+CTAS.US,D,20220302,000000,90.7387,93.3614,90.6688,92.7868,2087284.0688244,0
+CTAS.US,D,20220303,000000,93.2274,93.6462,91.941,92.1586,1595461.0954155,0
+CTAS.US,D,20220304,000000,92.0758,92.9569,91.4554,92.2897,1314949.6681085,0
+CTAS.US,D,20220307,000000,92.1948,92.5744,90.2151,90.3583,1980747.5401501,0
+CTAS.US,D,20220308,000000,89.8473,91.2695,88.749,89.5037,3423798.9049201,0
+CTAS.US,D,20220309,000000,91.5255,91.6665,90.283,91.1232,1891477.1065609,0
+CTAS.US,D,20220310,000000,89.7546,90.3294,88.4979,90.0492,2001450.4299048,0
+CTAS.US,D,20220311,000000,91.2058,91.4516,89.8401,89.9396,1527074.2194011,0
+CTAS.US,D,20220314,000000,92.2947,92.2947,90.4242,91.3304,1485044.3146948,0
+CTAS.US,D,20220315,000000,92.2709,93.3834,91.8006,93.0595,1497481.6516775,0
+CTAS.US,D,20220316,000000,93.6217,95.0112,92.6672,94.7692,1536078.8678009,0
+CTAS.US,D,20220317,000000,94.723,96.1938,93.7952,96.1938,1246263.0477561,0
+CTAS.US,D,20220318,000000,96.2086,98.0593,95.4969,97.5065,2703755.5198777,0
+CTAS.US,D,20220321,000000,96.9048,97.499,94.143,95.2977,4110106.6806359,0
+CTAS.US,D,20220322,000000,95.9311,96.3715,95.266,95.7115,2818426.2065456,0
+CTAS.US,D,20220323,000000,96.0666,98.5366,95.3462,97.7431,2860866.7199341,0
+CTAS.US,D,20220324,000000,98.6243,99.9521,97.1264,99.9521,3057203.3673975,0
+CTAS.US,D,20220325,000000,100.582,100.765,99.0971,100.661,2395700.4621712,0
+CTAS.US,D,20220328,000000,100.338,103.103,100.285,103.076,2650265.5268522,0
+CTAS.US,D,20220329,000000,103.753,105.609,103.061,105.09,2782723.7816314,0
+CTAS.US,D,20220330,000000,105.773,105.981,104.809,105.213,1530888.7740584,0
+CTAS.US,D,20220331,000000,105.533,106.047,103.376,103.6,2104225.7830504,0
+CTAS.US,D,20220401,000000,103.653,104.352,102.613,103.232,1895139.7360058,0
+CTAS.US,D,20220404,000000,103.283,105.115,103.096,104.533,1689264.6488558,0
+CTAS.US,D,20220405,000000,103.951,106.341,103.949,105.064,2034167.7296997,0
+CTAS.US,D,20220406,000000,104.501,105.217,103.715,105.003,1604909.201192,0
+CTAS.US,D,20220407,000000,104.751,106.14,104.143,105.756,1474364.3828717,0
+CTAS.US,D,20220408,000000,105.666,105.893,104.304,104.508,1371116.8297416,0
+CTAS.US,D,20220411,000000,104.058,104.343,101.642,101.803,1967094.8014682,0
+CTAS.US,D,20220412,000000,102.621,103.566,100.838,101.257,1648639.0258425,0
+CTAS.US,D,20220413,000000,101.803,102.771,101.554,102.136,1702371.2779904,0
+CTAS.US,D,20220414,000000,102.664,103.132,100.559,100.746,1420020.3237873,0
+CTAS.US,D,20220418,000000,100.274,101.679,99.9661,100.626,1243618.727843,0
+CTAS.US,D,20220419,000000,100.407,102.498,100.407,102.034,1530749.1671064,0
+CTAS.US,D,20220420,000000,102.552,103.215,102.322,102.643,1349732.3295745,0
+CTAS.US,D,20220421,000000,102.935,103.787,101.898,102.017,1598224.4918464,0
+CTAS.US,D,20220422,000000,101.958,103.777,99.177,99.3619,1737268.9098875,0
+CTAS.US,D,20220425,000000,99.3891,99.9321,97.352,99.8423,2294842.6515713,0
+CTAS.US,D,20220426,000000,99.1723,99.574,97.3213,97.3213,1607709.5524044,0
+CTAS.US,D,20220427,000000,97.4039,99.2209,96.9782,97.6597,2478988.3272613,0
+CTAS.US,D,20220428,000000,98.6632,100.47,97.8449,100.022,2380470.9861497,0
+CTAS.US,D,20220429,000000,99.0407,99.6349,96.4711,96.749,2504055.9873074,0
+CTAS.US,D,20220502,000000,96.9756,97.6138,94.0088,95.3366,2999611.3936372,0
+CTAS.US,D,20220503,000000,95.4943,95.8666,94.6694,95.0564,1988668.1816291,0
+CTAS.US,D,20220504,000000,95.0886,98.0765,94.2623,97.667,1850908.9687632,0
+CTAS.US,D,20220505,000000,96.5614,97.095,93.5491,94.1873,1883728.9207285,0
+CTAS.US,D,20220506,000000,93.7657,93.9813,91.8991,93.5052,1846540.0923849,0
+CTAS.US,D,20220509,000000,92.3724,92.9472,90.9333,91.1407,2228685.3807011,0
+CTAS.US,D,20220510,000000,93.1154,93.1668,90.5682,92.1144,2238806.8847164,0
+CTAS.US,D,20220511,000000,91.4469,92.8696,90.2515,90.3389,2159292.5134155,0
+CTAS.US,D,20220512,000000,90.1103,90.8602,88.2127,89.4185,2532626.1394123,0
+CTAS.US,D,20220513,000000,90.449,92.4438,89.0327,91.8016,1760016.8692638,0
+CTAS.US,D,20220516,000000,91.3987,92.4388,90.5662,92.231,1676133.603917,0
+CTAS.US,D,20220517,000000,93.5179,93.6696,92.2974,93.1056,1834214.3655185,0
+CTAS.US,D,20220518,000000,92.0408,92.1609,87.0977,87.4773,2688982.4640342,0
+CTAS.US,D,20220519,000000,86.8375,88.6053,85.9488,87.6093,2566433.9361085,0
+CTAS.US,D,20220520,000000,88.3734,88.873,86.7695,88.7854,1865298.9267909,0
+CTAS.US,D,20220523,000000,89.2284,90.6543,88.8905,90.4121,1279963.1230041,0
+CTAS.US,D,20220524,000000,90.2683,91.0791,89.5127,90.5735,1911278.6856059,0
+CTAS.US,D,20220525,000000,89.8799,91.0543,89.431,89.7696,2719374.8921241,0
+CTAS.US,D,20220526,000000,90.9373,94.2142,90.5248,93.623,2040908.2683985,0
+CTAS.US,D,20220527,000000,94.0432,97.0585,94.0432,96.9145,2237715.724518,0
+CTAS.US,D,20220531,000000,96.0942,97.7106,95.2226,97.2617,4506462.7692947,0
+CTAS.US,D,20220601,000000,97.3617,97.5784,95.3399,95.4227,2392360.3929828,0
+CTAS.US,D,20220602,000000,95.5572,97.2879,95.0664,97.2368,1952859.9175689,0
+CTAS.US,D,20220603,000000,96.3504,96.9806,95.8455,96.7147,2058940.5903066,0
+CTAS.US,D,20220606,000000,97.5881,98.0597,96.8365,97.0388,1516930.6855581,0
+CTAS.US,D,20220607,000000,96.4921,99.0121,96.2869,98.5478,1460933.425179,0
+CTAS.US,D,20220608,000000,98.0523,98.7238,96.4945,97.513,1841393.7114883,0
+CTAS.US,D,20220609,000000,96.7121,97.6055,95.4517,95.4524,1551209.7076728,0
+CTAS.US,D,20220610,000000,93.8353,94.1236,91.4913,91.5063,1820945.0666354,0
+CTAS.US,D,20220613,000000,89.6604,89.9609,86.8911,87.3769,2744144.2500393,0
+CTAS.US,D,20220614,000000,87.7046,87.8384,85.2384,86.0564,2807595.2523837,0
+CTAS.US,D,20220615,000000,87.675,88.0238,85.0281,86.642,3211944.3721453,0
+CTAS.US,D,20220616,000000,85.9051,85.9051,83.9614,85.1897,2970611.0464401,0
+CTAS.US,D,20220617,000000,85.094,86.5203,84.5668,84.8131,4346948.5957766,0
+CTAS.US,D,20220621,000000,85.6558,87.8509,85.6069,87.5167,2630400.9667429,0
+CTAS.US,D,20220622,000000,86.9227,88.4463,85.9278,87.7116,1784556.8812723,0
+CTAS.US,D,20220623,000000,88.432,89.7969,87.5502,89.4966,2088362.3937561,0
+CTAS.US,D,20220624,000000,90.0312,92.6782,90.0312,92.5853,3273359.9295683,0
+CTAS.US,D,20220627,000000,92.6832,93.5598,91.7137,92.7638,1277894.9143819,0
+CTAS.US,D,20220628,000000,93.0124,93.761,90.4709,90.7075,1227098.8915278,0
+CTAS.US,D,20220629,000000,91.2328,91.379,90.0409,90.9423,1007762.2955453,0
+CTAS.US,D,20220630,000000,89.8043,91.7379,89.7433,91.2056,1508219.6365691,0
+CTAS.US,D,20220701,000000,91.2056,92.3902,90.7199,91.9826,1764792.1786767,0
+CTAS.US,D,20220705,000000,91.218,91.7898,88.7787,91.6528,1920399.2808567,0
+CTAS.US,D,20220706,000000,92.5025,93.4084,91.5939,92.8147,1439088.2275732,0
+CTAS.US,D,20220707,000000,92.241,93.3741,92.241,93.0031,1646396.449846,0
+CTAS.US,D,20220708,000000,92.8638,93.3422,92.0967,93.0468,1769727.2111317,0
+CTAS.US,D,20220711,000000,92.9417,93.7305,92.7416,92.9738,1889818.4614863,0
+CTAS.US,D,20220712,000000,92.8077,94.1875,91.7039,92.1659,1921406.7646608,0
+CTAS.US,D,20220713,000000,91.0179,92.896,89.2813,92.192,1928004.5549388,0
+CTAS.US,D,20220714,000000,95.3665,95.3665,91.2056,94.5266,2585871.0016948,0
+CTAS.US,D,20220715,000000,95.6985,96.0356,94.1929,94.8075,3219267.0593066,0
+CTAS.US,D,20220718,000000,95.2418,95.2553,92.2974,92.5245,2451015.6086013,0
+CTAS.US,D,20220719,000000,93.45,94.6169,92.9565,94.4195,2830902.5301441,0
+CTAS.US,D,20220720,000000,95.0077,96.1065,94.2216,95.7382,1656442.6196485,0
+CTAS.US,D,20220721,000000,96.0283,97.6714,95.7788,97.6665,1928921.9385653,0
+CTAS.US,D,20220722,000000,98.1186,98.3991,96.2722,96.8706,1171732.3323919,0
+CTAS.US,D,20220725,000000,97.1783,97.1783,96.0992,96.8559,872644.7928443,0
+CTAS.US,D,20220726,000000,96.7878,97.2999,96.1549,97.1389,1468473.1718591,0
+CTAS.US,D,20220727,000000,97.6402,100.448,97.337,99.9231,1933590.7659501,0
+CTAS.US,D,20220728,000000,100.268,102.797,99.4737,102.557,1818422.2616626,0
+CTAS.US,D,20220729,000000,102.552,104.166,102.103,103.893,1967083.4592421,0
+CTAS.US,D,20220801,000000,103.243,103.703,102.691,103.512,1161972.8449726,0
+CTAS.US,D,20220802,000000,103.442,103.977,102.098,103.226,1419004.0788934,0
+CTAS.US,D,20220803,000000,103.424,104.526,103.17,104.035,1248681.979526,0
+CTAS.US,D,20220804,000000,104.133,104.786,103.579,104.308,2062708.4159154,0
+CTAS.US,D,20220805,000000,103.52,103.993,102.783,103.434,1205212.7392959,0
+CTAS.US,D,20220808,000000,104.101,104.338,103.236,103.922,1782607.441066,0
+CTAS.US,D,20220809,000000,104.21,104.225,103.417,103.707,1560907.7631528,0
+CTAS.US,D,20220810,000000,105.702,105.951,104.626,105.428,1389930.3897664,0
+CTAS.US,D,20220811,000000,105.788,106.215,104.474,104.906,845917.80379767,0
+CTAS.US,D,20220812,000000,105.798,106.511,105.164,106.314,1049916.7584984,0
+CTAS.US,D,20220815,000000,105.585,107.651,105.585,107.487,1135090.8465709,0
+CTAS.US,D,20220816,000000,106.967,107.562,106.456,107.188,1327699.5502179,0
+CTAS.US,D,20220817,000000,106.216,107.636,106.194,107.504,1204167.9183344,0
+CTAS.US,D,20220818,000000,107.504,108.149,107.231,107.832,1141577.0332999,0
+CTAS.US,D,20220819,000000,107.48,107.952,106.494,106.872,1099110.4820272,0
+CTAS.US,D,20220822,000000,105.915,106.295,105.223,105.346,1147797.727499,0
+CTAS.US,D,20220823,000000,104.791,105.398,104.468,104.789,1184460.2036195,0
+CTAS.US,D,20220824,000000,104.805,105.389,104.397,105.061,1018302.7249453,0
+CTAS.US,D,20220825,000000,106.111,106.141,104.964,106.091,980655.88421425,0
+CTAS.US,D,20220826,000000,106.219,106.377,102.693,102.833,2056672.600646,0
+CTAS.US,D,20220829,000000,102.049,102.789,101.444,101.849,1195214.6933282,0
+CTAS.US,D,20220830,000000,102.228,102.358,99.5177,100.306,1331869.8251866,0
+CTAS.US,D,20220831,000000,101.136,101.156,99.2953,99.6057,1830910.0067729,0
+CTAS.US,D,20220901,000000,98.9746,99.7776,98.4256,99.7776,1192490.331522,0
+CTAS.US,D,20220902,000000,100.281,100.954,98.6879,99.349,2075465.387258,0
+CTAS.US,D,20220906,000000,99.6105,101.415,99.6105,101.273,1959596.2782357,0
+CTAS.US,D,20220907,000000,101.628,105.066,101.628,104.833,1999563.1152275,0
+CTAS.US,D,20220908,000000,104.677,105.736,104.294,105.127,1312468.4480061,0
+CTAS.US,D,20220909,000000,105.223,106.561,105.007,105.606,1627947.0944622,0
+CTAS.US,D,20220912,000000,105.929,106.167,104.062,105.009,2060610.0590885,0
+CTAS.US,D,20220913,000000,102.907,103.616,99.6352,100.047,2478719.9485792,0
+CTAS.US,D,20220914,000000,100.377,100.377,97.7429,98.6384,2416868.3581277,0
+CTAS.US,D,20220915,000000,98.972,99.1234,97.1649,97.5808,1888415.6887358,0
+CTAS.US,D,20220916,000000,96.7903,99.2803,95.9508,98.9913,3800198.8045979,0
+CTAS.US,D,20220919,000000,98.5704,99.9261,97.9876,99.8503,1380602.0001635,0
+CTAS.US,D,20220920,000000,98.9321,99.8503,98.4027,99.4001,1571552.3966241,0
+CTAS.US,D,20220921,000000,100.204,100.577,97.8331,97.8921,1883726.6822089,0
+CTAS.US,D,20220922,000000,97.3972,97.5153,95.1203,95.1819,1757364.4915072,0
+CTAS.US,D,20220923,000000,95.1845,95.547,94.2683,95.456,1716846.2469534,0
+CTAS.US,D,20220926,000000,95.0816,96.225,94.6554,94.7852,1611903.1766591,0
+CTAS.US,D,20220927,000000,95.6596,96.2028,93.6737,93.8985,1807371.0306274,0
+CTAS.US,D,20220928,000000,96.8195,97.7059,93.2771,96.5969,2954650.0265681,0
+CTAS.US,D,20220929,000000,95.5395,96.225,94.6428,95.3725,2650469.1083818,0
+CTAS.US,D,20220930,000000,95.6448,96.6728,94.3883,95.0397,2277492.9489636,0
+CTAS.US,D,20221003,000000,96.1366,98.5149,95.6668,98.1365,1936077.7245925,0
+CTAS.US,D,20221004,000000,99.3042,101.188,99.3042,100.629,2488616.6931914,0
+CTAS.US,D,20221005,000000,100.172,101.672,99.4308,100.854,2394134.0285727,0
+CTAS.US,D,20221006,000000,100.735,101.365,100.13,100.529,1411268.4296101,0
+CTAS.US,D,20221007,000000,99.153,100.332,97.1771,97.5419,2093294.2317618,0
+CTAS.US,D,20221010,000000,97.875,98.4648,97.0204,97.3709,1227212.6699244,0
+CTAS.US,D,20221011,000000,97.0545,97.2954,95.5518,96.3398,1768854.1912985,0
+CTAS.US,D,20221012,000000,96.7121,97.2654,94.7937,94.866,1616690.2111971,0
+CTAS.US,D,20221013,000000,92.7705,96.7047,90.814,96.1731,2803682.8051012,0
+CTAS.US,D,20221014,000000,97.3216,97.6255,92.9377,93.3676,1747480.0003963,0
+CTAS.US,D,20221017,000000,95.2236,97.4755,95.2236,96.4743,1727625.2436649,0
+CTAS.US,D,20221018,000000,98.6584,99.0108,97.0445,98.4406,1754080.5531381,0
+CTAS.US,D,20221019,000000,96.8958,98.2447,96.7194,97.9926,1181952.3203376,0
+CTAS.US,D,20221020,000000,98.1465,98.6534,95.6199,96.1441,1632476.8054713,0
+CTAS.US,D,20221021,000000,95.7911,98.23,95.3556,97.9162,1578255.0618774,0
+CTAS.US,D,20221024,000000,99.0599,99.8802,97.8257,99.4784,1359150.2037526,0
+CTAS.US,D,20221025,000000,99.4295,100.602,99.1331,100.475,1391560.7148952,0
+CTAS.US,D,20221026,000000,100.757,101.99,100.049,100.844,1814396.3714169,0
+CTAS.US,D,20221027,000000,101.104,102.204,100.717,101.518,1446721.8935946,0
+CTAS.US,D,20221028,000000,101.905,104.783,101.574,104.699,1383064.9539403,0
+CTAS.US,D,20221031,000000,103.844,105.033,103.682,104.677,1870909.5197683,0
+CTAS.US,D,20221101,000000,105.007,105.255,103.841,104.852,1497136.8827607,0
+CTAS.US,D,20221102,000000,104.637,106.131,101.773,101.802,1661415.4912237,0
+CTAS.US,D,20221103,000000,100.801,102.553,100.426,100.609,1779555.5825012,0
+CTAS.US,D,20221104,000000,101.603,101.824,99.3092,100.536,2277076.3299168,0
+CTAS.US,D,20221107,000000,101.785,102.839,100.676,102.793,2872780.2993669,0
+CTAS.US,D,20221108,000000,103.587,106.625,103.133,105.526,1712851.6055045,0
+CTAS.US,D,20221109,000000,104.54,105.447,102.769,102.836,1627992.0239673,0
+CTAS.US,D,20221110,000000,107.57,109.152,106.635,108.828,2438744.9425864,0
+CTAS.US,D,20221111,000000,108.728,110.297,107.832,108.669,1862360.6603076,0
+CTAS.US,D,20221114,000000,108.617,110.868,108.372,108.956,1868865.0225928,0
+CTAS.US,D,20221115,000000,110.925,111.052,108.53,109.185,1375362.8301875,0
+CTAS.US,D,20221116,000000,109.46,110.485,109.026,109.406,1125880.1720343,0
+CTAS.US,D,20221117,000000,108.249,109.327,107.547,108.81,1311516.3888907,0
+CTAS.US,D,20221118,000000,110.14,110.741,109.241,110.304,1079971.1912421,0
+CTAS.US,D,20221121,000000,110.805,111.553,110.076,110.375,978001.02625616,0
+CTAS.US,D,20221122,000000,110.473,112.29,110.464,111.765,1467433.3746814,0
+CTAS.US,D,20221123,000000,112.143,112.348,111.037,111.784,1094095.4645944,0
+CTAS.US,D,20221125,000000,112.357,112.648,111.661,111.998,461505.64123474,0
+CTAS.US,D,20221128,000000,112.302,112.516,110.954,111.524,1041000.0926302,0
+CTAS.US,D,20221129,000000,110.944,111.264,109.536,110.628,1115434.6465439,0
+CTAS.US,D,20221130,000000,110.628,113.827,109.862,113.351,3335544.7224631,0
+CTAS.US,D,20221201,000000,113.711,113.711,112.162,113.515,1510881.7090632,0
+CTAS.US,D,20221202,000000,112.179,113.797,111.631,113.535,1165006.0795263,0
+CTAS.US,D,20221205,000000,112.482,112.857,111.62,112.769,1039476.4473364,0
+CTAS.US,D,20221206,000000,112.084,112.51,110.353,111.102,1202922.0334026,0
+CTAS.US,D,20221207,000000,111.126,111.948,110.641,111.264,1778089.9839905,0
+CTAS.US,D,20221208,000000,111.264,112.475,110.954,111.721,1485436.0178725,0
+CTAS.US,D,20221209,000000,111.581,112.177,110.972,111.308,964838.19752785,0
+CTAS.US,D,20221212,000000,111.733,112.569,111.046,112.28,1435872.7327259,0
+CTAS.US,D,20221213,000000,114.751,115.424,112.396,113.508,2127603.6222102,0
+CTAS.US,D,20221214,000000,113.586,114.803,111.674,112.737,1166464.5421337,0
+CTAS.US,D,20221215,000000,111.316,112.438,108.689,109.112,2410080.9414191,0
+CTAS.US,D,20221216,000000,107.892,109.663,107.892,109.3,3483049.0677946,0
+CTAS.US,D,20221219,000000,109.072,110.029,108.301,108.866,1368559.3872979,0
+CTAS.US,D,20221220,000000,108.632,109.499,108.195,108.971,1775058.9890744,0
+CTAS.US,D,20221221,000000,111.284,114.057,109.884,113.991,2158638.7287569,0
+CTAS.US,D,20221222,000000,113.007,113.087,109.591,111.072,1789395.1061573,0
+CTAS.US,D,20221223,000000,110.712,112.297,109.969,112.236,835523.89561076,0
+CTAS.US,D,20221227,000000,112.692,113.412,111.917,112.675,1293794.8460345,0
+CTAS.US,D,20221228,000000,113.12,114.05,110.695,110.714,1082590.7204505,0
+CTAS.US,D,20221229,000000,111.501,112.752,111.318,112.164,1028603.1604667,0
+CTAS.US,D,20221230,000000,111.311,111.792,109.447,110.856,1273645.2481112,0
+CTAS.US,D,20230103,000000,111.423,111.664,109.475,110.211,1248875.8272916,0
+CTAS.US,D,20230104,000000,111.188,111.511,108.195,108.944,1419169.6693443,0
+CTAS.US,D,20230105,000000,107.69,108.143,105.915,106.416,1887560.2318266,0
+CTAS.US,D,20230106,000000,106.775,109.354,106.675,108.481,1751625.8133253,0
+CTAS.US,D,20230109,000000,108.608,109.969,107.768,108.326,1557548.4385843,0
+CTAS.US,D,20230110,000000,107.921,109.246,107.589,109.223,1148702.2600986,0
+CTAS.US,D,20230111,000000,109.869,111.484,109.511,111.431,1800602.4542946,0
+CTAS.US,D,20230112,000000,110.886,111.208,108.373,109.534,1677480.5075824,0
+CTAS.US,D,20230113,000000,109.453,110.279,108.846,110.194,1874478.8814562,0
+CTAS.US,D,20230117,000000,109.914,111.316,109.067,109.202,1596763.9722701,0
+CTAS.US,D,20230118,000000,110.024,110.731,107.472,107.564,1784135.678151,0
+CTAS.US,D,20230119,000000,107.194,107.815,104.888,104.958,1425419.0593998,0
+CTAS.US,D,20230120,000000,104.347,107.445,103.846,107.157,1606769.5146275,0
+CTAS.US,D,20230123,000000,107.204,108.365,106.624,107.457,1286290.6892665,0
+CTAS.US,D,20230124,000000,107.616,108.158,105.959,108.063,1118596.0068327,0
+CTAS.US,D,20230125,000000,106.765,107.295,105.788,107.236,952685.70043823,0
+CTAS.US,D,20230126,000000,107.582,108.289,106.955,108.271,1045778.7983245,0
+CTAS.US,D,20230127,000000,107.704,108.225,106.997,107.334,915352.31682131,0
+CTAS.US,D,20230130,000000,107.239,108.301,106.728,107.032,1319949.3989394,0
+CTAS.US,D,20230131,000000,107.425,108.976,107.226,108.923,1784840.4659474,0
+CTAS.US,D,20230201,000000,108.804,110.221,106.735,109.565,1745673.8192764,0
+CTAS.US,D,20230202,000000,109.09,109.828,108.107,109.185,1685913.5176312,0
+CTAS.US,D,20230203,000000,108.453,109.045,106.548,108.599,1623631.4608072,0
+CTAS.US,D,20230206,000000,107.924,108.681,107.181,107.736,1223633.8319958,0
+CTAS.US,D,20230207,000000,107.633,109.14,105.934,108.757,1300349.7799323,0
+CTAS.US,D,20230208,000000,108.49,108.547,107.415,107.938,1276329.960006,0
+CTAS.US,D,20230209,000000,108.5,109.231,107.139,107.535,1580936.8012365,0
+CTAS.US,D,20230210,000000,107.467,109.135,107.07,108.706,1308318.3633408,0
+CTAS.US,D,20230213,000000,108.913,110.086,108.75,109.965,1115699.4512073,0
+CTAS.US,D,20230214,000000,109.641,109.882,107.419,109.038,1418939.9366853,0
+CTAS.US,D,20230215,000000,108.578,109.647,107.888,109.421,834988.21795745,0
+CTAS.US,D,20230216,000000,108.051,109.559,107.795,108.616,1236933.4970053,0
+CTAS.US,D,20230217,000000,108.796,109.619,108.339,109.291,1395026.4742148,0
+CTAS.US,D,20230221,000000,108.772,108.895,106.752,107.227,1574936.1685023,0
+CTAS.US,D,20230222,000000,107.429,108.487,107.304,107.684,1143071.633011,0
+CTAS.US,D,20230223,000000,108.087,108.25,106.591,107.583,860986.23544027,0
+CTAS.US,D,20230224,000000,106.272,107.358,105.662,107.059,1037848.3346806,0
+CTAS.US,D,20230227,000000,108.01,108.329,106.969,107.429,1103026.2340905,0
+CTAS.US,D,20230228,000000,107.073,108.488,106.914,107.906,1971253.5553629,0
+CTAS.US,D,20230301,000000,107.283,107.842,105.145,105.61,1292529.7575867,0
+CTAS.US,D,20230302,000000,105.402,107.77,105.049,107.121,1080006.7328338,0
+CTAS.US,D,20230303,000000,107.502,109.254,107.112,108.737,1409565.5343201,0
+CTAS.US,D,20230306,000000,108.575,109.717,108.509,109.412,1015795.9369189,0
+CTAS.US,D,20230307,000000,109.606,109.754,106.872,107.31,1109011.7107632,0
+CTAS.US,D,20230308,000000,107.62,108.377,107.051,108.085,842777.87089815,0
+CTAS.US,D,20230309,000000,108.73,109.158,106.779,106.872,1210805.4488004,0
+CTAS.US,D,20230310,000000,106.682,107.49,105.059,105.402,1262090.378255,0
+CTAS.US,D,20230313,000000,104.76,107.298,104.591,106.033,1380158.2738444,0
+CTAS.US,D,20230314,000000,106.641,109.023,106.341,108.712,1555041.4680341,0
+CTAS.US,D,20230315,000000,107.731,108.156,105.036,106.397,1673852.976815,0
+CTAS.US,D,20230316,000000,105.971,107.79,105.288,107.202,1403429.709625,0
+CTAS.US,D,20230317,000000,107.202,108.206,105.607,106.493,2346684.7574999,0
+CTAS.US,D,20230320,000000,106.992,108.831,106.926,108.722,1314525.2669075,0
+CTAS.US,D,20230321,000000,109.384,109.683,107.96,109.05,1216900.6388949,0
+CTAS.US,D,20230322,000000,108.802,109.536,107.174,107.308,1794102.9504581,0
+CTAS.US,D,20230323,000000,106.813,108.034,105.573,106.596,1391678.1831229,0
+CTAS.US,D,20230324,000000,106.493,107.721,105.496,107.384,1146411.7971827,0
+CTAS.US,D,20230327,000000,107.699,108.708,107.569,108.449,1081969.3840442,0
+CTAS.US,D,20230328,000000,107.436,109.751,107.431,109.175,1945084.8725575,0
+CTAS.US,D,20230329,000000,112.601,115.136,112.402,114.472,3080354.6622476,0
+CTAS.US,D,20230330,000000,114.966,115.424,113.802,115.084,1816577.9480664,0
+CTAS.US,D,20230331,000000,114.034,114.649,113.3,113.863,2346908.2478034,0
+CTAS.US,D,20230403,000000,113.132,113.581,112.202,113.416,1467104.1288116,0
+CTAS.US,D,20230404,000000,113.278,113.693,111.377,111.951,1290168.8872901,0
+CTAS.US,D,20230405,000000,111.479,112.579,110.854,111.172,1347971.6066857,0
+CTAS.US,D,20230406,000000,111.112,111.471,110.637,111.169,970577.7533383,0
+CTAS.US,D,20230410,000000,110.591,110.783,110.027,110.746,1174335.8947354,0
+CTAS.US,D,20230411,000000,111.491,111.98,110.595,110.807,1359739.387028,0
+CTAS.US,D,20230412,000000,111.294,112.464,111.152,111.713,1094899.3139646,0
+CTAS.US,D,20230413,000000,112.04,113.305,111.398,113.15,1542603.2167814,0
+CTAS.US,D,20230414,000000,112.734,113.475,112.124,112.862,1230423.8339844,0
+CTAS.US,D,20230417,000000,113.561,113.856,112.591,113.691,1277056.1016669,0
+CTAS.US,D,20230418,000000,114.61,115.052,112.904,113.174,1513244.7178265,0
+CTAS.US,D,20230419,000000,112.759,113.15,111.757,111.809,1132880.475173,0
+CTAS.US,D,20230420,000000,111.144,113.389,111.112,112.931,1178383.1009581,0
+CTAS.US,D,20230421,000000,112.761,113.478,112.594,113.172,953222.7154094,0
+CTAS.US,D,20230424,000000,113.357,113.598,112.439,112.702,1479908.09147,0
+CTAS.US,D,20230425,000000,112.04,112.04,109.79,110.01,1567244.0386032,0
+CTAS.US,D,20230426,000000,108.902,109.126,107.936,108.191,1549864.6199139,0
+CTAS.US,D,20230427,000000,108.986,111.236,108.285,110.944,1361681.7209381,0
+CTAS.US,D,20230428,000000,111.172,112.782,111.172,112.163,1137029.2678973,0
+CTAS.US,D,20230501,000000,111.9,113.856,111.9,113.775,1271546.0498216,0
+CTAS.US,D,20230502,000000,113.721,113.853,111.9,112.929,1433141.7296053,0
+CTAS.US,D,20230503,000000,113.33,114.152,112.623,112.714,1104204.6375087,0
+CTAS.US,D,20230504,000000,113.045,114.045,112.363,112.695,1248587.5004658,0
+CTAS.US,D,20230505,000000,113.342,115.139,112.955,114.771,1248640.3254467,0
+CTAS.US,D,20230508,000000,114.496,114.833,113.105,113.263,1323550.2117073,0
+CTAS.US,D,20230509,000000,112.919,114.095,112.36,113.584,1619516.3888531,0
+CTAS.US,D,20230510,000000,114.398,116.494,113.911,116.41,1579129.6592873,0
+CTAS.US,D,20230511,000000,116.578,116.957,115.736,116.706,1629309.3276048,0
+CTAS.US,D,20230512,000000,117.214,118.015,116.417,117.021,1034455.9904805,0
+CTAS.US,D,20230515,000000,117.017,117.017,115.378,115.714,924757.29844866,0
+CTAS.US,D,20230516,000000,115.319,115.859,113.48,114.949,1160746.0928475,0
+CTAS.US,D,20230517,000000,115.568,115.884,114.192,114.797,1062121.8530597,0
+CTAS.US,D,20230518,000000,114.503,116.604,114.052,116.489,1364861.3813913,0
+CTAS.US,D,20230519,000000,117.004,117.628,115.646,116.065,1123655.5957633,0
+CTAS.US,D,20230522,000000,116.711,117.493,115.837,116.346,1162858.0216978,0
+CTAS.US,D,20230523,000000,116.01,116.01,113.548,113.622,1062154.2819096,0
+CTAS.US,D,20230524,000000,113.262,114.642,112.986,114.044,1088020.3433188,0
+CTAS.US,D,20230525,000000,113.713,114.821,113.064,114.516,1366211.2322688,0
+CTAS.US,D,20230526,000000,114.466,116.105,114.042,115.63,1068790.0353224,0
+CTAS.US,D,20230530,000000,116.027,116.973,115.282,116.339,959525.07915805,0
+CTAS.US,D,20230531,000000,116.237,116.817,114.857,116.474,3325927.1683716,0
+CTAS.US,D,20230601,000000,116.812,117.838,115.834,117.427,1725482.3532054,0
+CTAS.US,D,20230602,000000,117.63,118.922,116.994,118.798,1837276.7596627,0
+CTAS.US,D,20230605,000000,119.094,119.802,118.699,119.461,1046138.4836605,0
+CTAS.US,D,20230606,000000,119.355,119.966,118.549,119.548,1357256.8160875,0
+CTAS.US,D,20230607,000000,119.615,119.923,117.353,117.688,1765807.628068,0
+CTAS.US,D,20230608,000000,117.295,119.335,117.179,119.19,1117619.7760739,0
+CTAS.US,D,20230609,000000,118.694,119.08,117.806,118.519,1270619.0899476,0
+CTAS.US,D,20230612,000000,118.519,119.764,118.303,119.531,1281932.7049598,0
+CTAS.US,D,20230613,000000,119.792,119.822,118.79,119.219,1261429.5646045,0
+CTAS.US,D,20230614,000000,119.355,120.238,119.074,119.916,1095738.4095973,0
+CTAS.US,D,20230615,000000,119.893,121.939,119.637,121.467,1175882.2585428,0
+CTAS.US,D,20230616,000000,122.78,122.78,120.767,121.216,2537444.0044558,0
+CTAS.US,D,20230620,000000,120.445,120.661,119.227,119.508,1613931.1631224,0
+CTAS.US,D,20230621,000000,119.124,120.919,118.642,120.017,1910809.1768328,0
+CTAS.US,D,20230622,000000,120.17,120.389,119.548,120.207,977494.71561424,0
+CTAS.US,D,20230623,000000,119.028,119.689,117.989,119.052,2189944.5560364,0
+CTAS.US,D,20230626,000000,119.02,120.471,118.587,119.738,1132731.6201318,0
+CTAS.US,D,20230627,000000,119.98,121.294,119.98,121.174,1166226.5684822,0
+CTAS.US,D,20230628,000000,121.102,121.11,120.23,120.718,1236475.564599,0
+CTAS.US,D,20230629,000000,120.675,120.892,120.027,120.887,1103355.1357198,0
+CTAS.US,D,20230630,000000,121.865,122.846,121.857,122.626,1862534.7801361,0
+CTAS.US,D,20230703,000000,121.117,121.752,118.411,120.246,1096265.3784083,0
+CTAS.US,D,20230705,000000,119.809,120.396,118.584,120.081,1676401.2888671,0
+CTAS.US,D,20230706,000000,119.117,120.249,118.514,120.086,1555316.0169107,0
+CTAS.US,D,20230707,000000,119.856,119.903,118.383,118.473,1824528.1680419,0
+CTAS.US,D,20230710,000000,119.005,121.82,118.664,120.755,2894080.2813372,0
+CTAS.US,D,20230711,000000,120.84,121.98,120.84,121.558,2069195.7333978,0
+CTAS.US,D,20230712,000000,122.224,122.494,121.216,121.633,1826141.5033249,0
+CTAS.US,D,20230713,000000,120.782,123.037,119.75,121.985,2906889.6770515,0
+CTAS.US,D,20230714,000000,121.916,122.938,121.447,122.45,1906573.1583134,0
+CTAS.US,D,20230717,000000,122.545,124.581,121.595,124.252,1757590.9682222,0
+CTAS.US,D,20230718,000000,124.207,124.875,123.66,124.267,1826542.8103426,0
+CTAS.US,D,20230719,000000,123.739,124.428,122.747,124.348,2319197.8445638,0
+CTAS.US,D,20230720,000000,124.827,125.767,124.159,125.093,1947680.7791801,0
+CTAS.US,D,20230721,000000,126.055,126.876,125.093,125.178,7406907.4100084,0
+CTAS.US,D,20230724,000000,124.551,126.158,124.42,125.954,1894302.8922288,0
+CTAS.US,D,20230725,000000,125.78,127.605,125.33,127.405,2418458.500531,0
+CTAS.US,D,20230726,000000,127.049,127.963,126.566,127.423,1266208.7663599,0
+CTAS.US,D,20230727,000000,127.359,127.772,124.38,124.469,2162704.3221123,0
+CTAS.US,D,20230728,000000,125.691,125.691,123.571,123.998,1793043.8083859,0
+CTAS.US,D,20230731,000000,124.316,124.366,123.399,123.85,1792910.03938,0
+CTAS.US,D,20230801,000000,123.998,124.775,123.347,124.272,1506782.1894147,0
+CTAS.US,D,20230802,000000,122.846,123.845,122.701,123.238,1559969.5568727,0
+CTAS.US,D,20230803,000000,122.797,123.396,122.323,122.585,1113387.8111606,0
+CTAS.US,D,20230804,000000,123.009,123.009,120.779,120.902,1255665.336533,0
+CTAS.US,D,20230807,000000,121.623,122.607,121.266,121.962,1173985.1708231,0
+CTAS.US,D,20230808,000000,121.571,121.99,120.066,121.055,1286476.7975534,0
+CTAS.US,D,20230809,000000,121.04,122.064,121.04,121.415,1167000.8072738,0
+CTAS.US,D,20230810,000000,121.581,122.655,120.669,120.919,926658.43977462,0
+CTAS.US,D,20230811,000000,120.88,121.337,120.49,120.882,1104773.8979034,0
+CTAS.US,D,20230814,000000,121.011,122.216,120.722,122.067,1134882.2322105,0
+CTAS.US,D,20230815,000000,121.291,121.679,120.716,120.882,989516.14850989,0
+CTAS.US,D,20230816,000000,121.169,122.963,121.018,121.281,1407649.803506,0
+CTAS.US,D,20230817,000000,121.142,121.794,119.616,119.711,1498135.7439275,0
+CTAS.US,D,20230818,000000,119.609,120.566,119.109,120.086,2639679.9145679,0
+CTAS.US,D,20230821,000000,120.124,120.7,119.349,120.23,1005346.3371576,0
+CTAS.US,D,20230822,000000,120.078,120.519,119.764,120.128,813969.21995636,0
+CTAS.US,D,20230823,000000,120.867,121.647,120.281,121.515,1103375.4675731,0
+CTAS.US,D,20230824,000000,121.689,122.691,120.583,120.695,1018981.4817717,0
+CTAS.US,D,20230825,000000,121.115,122.99,120.966,122.701,1161392.5430256,0
+CTAS.US,D,20230828,000000,122.857,123.799,122.625,123.463,1270546.4638289,0
+CTAS.US,D,20230829,000000,123.192,124.428,123.022,124.266,1065615.0507809,0
+CTAS.US,D,20230830,000000,124.452,125.484,124.452,125.17,1548528.7806186,0
+CTAS.US,D,20230831,000000,124.808,125.609,124.683,124.719,1421458.7729699,0
+CTAS.US,D,20230901,000000,125.801,125.801,124.484,124.989,701544.96651367,0
+CTAS.US,D,20230905,000000,124.514,124.825,122.835,122.881,963854.74975205,0
+CTAS.US,D,20230906,000000,122.579,123.468,122.258,122.631,904018.57703411,0
+CTAS.US,D,20230907,000000,122.678,123.545,122.154,123.069,1391286.0129938,0
+CTAS.US,D,20230908,000000,123.398,123.622,122.267,122.484,992240.75196968,0
+CTAS.US,D,20230911,000000,122.402,123.247,122.375,123.156,1438376.3775385,0
+CTAS.US,D,20230912,000000,124.469,126.691,123.687,126.604,1846533.2946433,0
+CTAS.US,D,20230913,000000,126.532,127.436,125.605,127.347,1390101.5785521,0
+CTAS.US,D,20230914,000000,128.155,129.763,128.108,129.471,1860985.0118077,0
+CTAS.US,D,20230915,000000,129.712,129.812,127.317,127.418,3403288.4373401,0
+CTAS.US,D,20230918,000000,127.26,128.008,127.065,127.332,1067001.607141,0
+CTAS.US,D,20230919,000000,127.185,127.688,126.542,127.458,1101196.5932929,0
+CTAS.US,D,20230920,000000,128.022,129.201,127.215,127.282,905061.52613296,0
+CTAS.US,D,20230921,000000,126.879,126.896,124.763,124.783,1480918.9989197,0
+CTAS.US,D,20230922,000000,124.907,126.159,124.725,124.862,1582230.5892897,0
+CTAS.US,D,20230925,000000,124.402,125.113,124.182,125.053,1284355.4332927,0
+CTAS.US,D,20230926,000000,123.65,124.658,118.381,118.461,3473828.9868556,0
+CTAS.US,D,20230927,000000,119.215,119.918,117.439,119.008,2904467.7125257,0
+CTAS.US,D,20230928,000000,119.035,120.958,118.782,119.703,2284086.8235577,0
+CTAS.US,D,20230929,000000,120.076,120.847,118.82,118.99,2020430.9083429,0
+CTAS.US,D,20231002,000000,118.938,120.15,118.434,119.944,2018353.0950219,0
+CTAS.US,D,20231003,000000,119.205,120.321,118.469,118.956,1966913.0667936,0
+CTAS.US,D,20231004,000000,119.304,120.392,118.723,119.715,1400567.4514859,0
+CTAS.US,D,20231005,000000,119.729,119.846,118.597,119.197,1219486.4248071,0
+CTAS.US,D,20231006,000000,118.747,122.542,118.737,122.02,2478491.7270963,0
+CTAS.US,D,20231009,000000,121.585,124.296,121.313,124.236,1552191.2297797,0
+CTAS.US,D,20231010,000000,124.336,126.075,123.438,125.33,2014185.3410649,0
+CTAS.US,D,20231011,000000,125.451,127.022,125.451,126.782,1429794.280884,0
+CTAS.US,D,20231012,000000,128.433,129.963,126.473,127.396,2060766.3583753,0
+CTAS.US,D,20231013,000000,128.042,128.336,126.401,126.812,1059789.8970931,0
+CTAS.US,D,20231016,000000,128.098,128.868,127.385,127.814,1147138.9053413,0
+CTAS.US,D,20231017,000000,127.814,127.814,126.458,127.218,1322330.0993184,0
+CTAS.US,D,20231018,000000,127.203,127.267,125.56,125.714,1013091.64907,0
+CTAS.US,D,20231019,000000,125.864,126.199,123.879,124.385,1261927.985229,0
+CTAS.US,D,20231020,000000,124.464,124.638,122.983,123.24,1643469.4881212,0
+CTAS.US,D,20231023,000000,123.411,124.591,123.411,123.56,1104297.1435209,0
+CTAS.US,D,20231024,000000,123.969,125.308,123.515,125.128,1557094.7075197,0
+CTAS.US,D,20231025,000000,124.636,125.709,123.865,124.062,1564747.0433496,0
+CTAS.US,D,20231026,000000,123.943,125.264,123.316,123.346,1663406.7941505,0
+CTAS.US,D,20231027,000000,123.545,123.665,122.348,122.8,1878242.1811992,0
+CTAS.US,D,20231030,000000,123.687,124.932,122.771,124.383,1223973.5313952,0
+CTAS.US,D,20231031,000000,124.422,125.874,124.302,125.449,1412642.2148901,0
+CTAS.US,D,20231101,000000,125.844,126.631,124.839,125.914,1323995.5839259,0
+CTAS.US,D,20231102,000000,126.04,127.208,125.408,126.43,1932338.0914351,0
+CTAS.US,D,20231103,000000,127.151,128.875,127.037,128.252,1187122.6632357,0
+CTAS.US,D,20231106,000000,128.781,128.865,127.569,128.316,1122209.187928,0
+CTAS.US,D,20231107,000000,128.596,130.669,127.796,130.184,2462014.7483098,0
+CTAS.US,D,20231108,000000,130.505,130.851,129.639,130.419,1167415.7761934,0
+CTAS.US,D,20231109,000000,130.771,131.278,129.862,130.201,977797.11968207,0
+CTAS.US,D,20231110,000000,131.05,132.116,129.986,131.969,1257008.3377356,0
+CTAS.US,D,20231113,000000,131.827,132.988,131.258,132.66,962832.01284504,0
+CTAS.US,D,20231114,000000,134.869,135.968,133.984,135.542,1576291.8528856,0
+CTAS.US,D,20231115,000000,136.132,136.792,135.495,135.716,2124300.4494227,0
+CTAS.US,D,20231116,000000,136.271,138.155,135.589,137.253,1987126.9291543,0
+CTAS.US,D,20231117,000000,137.883,138.103,135.763,135.896,1388182.7992968,0
+CTAS.US,D,20231120,000000,135.908,137.131,135.41,136.608,1184097.9237465,0
+CTAS.US,D,20231121,000000,136.784,137.654,136.564,137.203,1061303.4496957,0
+CTAS.US,D,20231122,000000,137.888,138.634,137.335,137.595,832246.77570868,0
+CTAS.US,D,20231124,000000,136.638,137.903,135.785,137.615,460198.02741734,0
+CTAS.US,D,20231127,000000,137.759,138.496,137.494,137.58,870694.39367979,0
+CTAS.US,D,20231128,000000,137.615,138.865,137.077,137.479,1117755.1174037,0
+CTAS.US,D,20231129,000000,137.906,137.906,135.943,136.172,1211714.8860416,0
+CTAS.US,D,20231130,000000,136.536,137.365,135.79,137.206,1713675.0507769,0
+CTAS.US,D,20231201,000000,137.206,138.646,137.171,138.446,1124493.0271709,0
+CTAS.US,D,20231204,000000,137.159,138.332,136.807,137.652,1224106.0271035,0
+CTAS.US,D,20231205,000000,136.777,137.379,135.854,136.668,1149920.4712113,0
+CTAS.US,D,20231206,000000,137.627,138.091,135.963,136.631,1078928.4668066,0
+CTAS.US,D,20231207,000000,137.126,137.766,135.775,137.33,2533917.7825737,0
+CTAS.US,D,20231208,000000,136.267,137.415,136.053,137.226,1325767.4161216,0
+CTAS.US,D,20231211,000000,138.002,139.706,137.6,138.78,1649558.0530466,0
+CTAS.US,D,20231212,000000,139.378,140.023,138.063,140.001,1356348.0909714,0
+CTAS.US,D,20231213,000000,140.755,142.992,140.011,142.575,1566924.9083081,0
+CTAS.US,D,20231214,000000,142.965,142.965,139.395,139.728,2472667.7231106,0
+CTAS.US,D,20231215,000000,139.438,140.585,138.285,138.56,4558153.6187221,0
+CTAS.US,D,20231218,000000,140.365,140.365,138.972,139.044,1501485.3286486,0
+CTAS.US,D,20231219,000000,139.219,139.874,138.733,138.952,1456888.5111593,0
+CTAS.US,D,20231220,000000,138.728,139.649,137.281,137.308,2104804.4627536,0
+CTAS.US,D,20231221,000000,143.096,146.632,141.04,146.308,2704724.4000101,0
+CTAS.US,D,20231222,000000,146.856,148.239,146.443,147.619,1888215.542806,0
+CTAS.US,D,20231226,000000,148.044,149.742,147.761,149.403,1298344.0024015,0
+CTAS.US,D,20231227,000000,149.271,150.732,149.271,150.339,1074142.1718373,0
+CTAS.US,D,20231228,000000,149.801,150.583,149.056,149.07,1184872.1180465,0
+CTAS.US,D,20231229,000000,148.859,149.908,148.713,149.459,1145416.4345806,0
+CTAS.US,D,20240102,000000,149.018,149.685,145.838,146.794,1568602.3292914,0
+CTAS.US,D,20240103,000000,146.732,147.111,143.731,143.909,1543215.2078707,0
+CTAS.US,D,20240104,000000,143.715,145.675,143.715,144.43,1302005.2962786,0
+CTAS.US,D,20240105,000000,144.43,144.948,142.489,143.16,1170202.7489664,0
+CTAS.US,D,20240108,000000,143.351,145.011,142.831,144.864,1717134.731555,0
+CTAS.US,D,20240109,000000,143.483,144.993,142.981,144.958,862645.99876942,0
+CTAS.US,D,20240110,000000,144.849,145.692,144.248,145.581,945694.4664918,0
+CTAS.US,D,20240111,000000,145.863,146.048,144.74,145.885,1126202.70625,0
+CTAS.US,D,20240112,000000,146.588,147.149,145.768,147.064,921900.08855289,0
+CTAS.US,D,20240116,000000,146.612,147.139,145.342,145.965,1227900.3856259,0
+CTAS.US,D,20240117,000000,145.305,146.248,145.122,146.045,1131622.06635,0
+CTAS.US,D,20240118,000000,146.045,147.282,145.46,146.969,1091085.7366737,0
+CTAS.US,D,20240119,000000,147.377,148.944,146.717,148.565,1270114.1362855,0
+CTAS.US,D,20240122,000000,149.609,149.789,148.849,149.179,975174.3338213,0
+CTAS.US,D,20240123,000000,149.933,150.568,148.683,149.711,871117.7811876,0
+CTAS.US,D,20240124,000000,150.047,150.377,148.089,148.291,1383440.8592093,0
+CTAS.US,D,20240125,000000,148.517,149.226,147.564,148.431,1089033.3153263,0
+CTAS.US,D,20240126,000000,149.132,149.132,147.56,148.257,691250.67108407,0
+CTAS.US,D,20240129,000000,147.681,149.943,147.681,149.296,1280525.4367157,0
+CTAS.US,D,20240130,000000,148.503,151.052,148.503,150.985,1219130.2158213,0
+CTAS.US,D,20240131,000000,151.032,151.699,149.273,149.933,2596325.1012249,0
+CTAS.US,D,20240201,000000,150.471,153.36,149.749,153.15,1498424.8418065,0
+CTAS.US,D,20240202,000000,152.845,154.412,151.766,153.586,1359936.8041329,0
+CTAS.US,D,20240205,000000,152.981,153.035,151.562,152.673,1435142.5223058,0
+CTAS.US,D,20240206,000000,153.266,153.739,152.389,153.236,1353174.7007939,0
+CTAS.US,D,20240207,000000,154.28,155.292,153.906,154.162,1098319.6146643,0
+CTAS.US,D,20240208,000000,153.884,154.248,152.758,153.055,1729820.2277414,0
+CTAS.US,D,20240209,000000,153.495,153.845,152.289,153.318,1132509.1639854,0
+CTAS.US,D,20240212,000000,153.016,153.07,151.755,152.195,1166646.2939008,0
+CTAS.US,D,20240213,000000,151.527,151.739,149.494,150.277,1791497.7069744,0
+CTAS.US,D,20240214,000000,150.741,152.411,150.069,152.281,1435509.8364634,0
+CTAS.US,D,20240215,000000,153.131,154.583,152.48,154.356,1221109.3185693,0
+CTAS.US,D,20240216,000000,154.324,154.546,152.299,152.776,1366627.2831351,0
+CTAS.US,D,20240220,000000,152.781,153.899,151.884,152.771,1703999.3121839,0
+CTAS.US,D,20240221,000000,153.415,153.887,152.557,153.77,1243229.3044462,0
+CTAS.US,D,20240222,000000,154.781,156.243,154.781,155.867,1367029.6109975,0
+CTAS.US,D,20240223,000000,156.079,157.657,156.079,157.359,716119.45547088,0
+CTAS.US,D,20240226,000000,157.133,158.172,156.907,157.568,1788447.93051,0
+CTAS.US,D,20240227,000000,156.979,156.979,155.724,156.129,1101123.0801539,0
+CTAS.US,D,20240228,000000,156.462,157.178,156.029,156.768,851285.52413612,0
+CTAS.US,D,20240229,000000,157.335,157.335,155.9,156.243,1622793.4564291,0
+CTAS.US,D,20240301,000000,154.149,156.744,154.086,156.181,1193304.4399961,0
+CTAS.US,D,20240304,000000,156.454,157.046,155.955,156.399,898257.30207595,0
+CTAS.US,D,20240305,000000,155.873,156.261,154.394,155.443,1328486.6017758,0
+CTAS.US,D,20240306,000000,155.873,156.753,155.103,155.545,1316722.5350781,0
+CTAS.US,D,20240307,000000,156.651,157.093,155.898,156.186,1028362.0862317,0
+CTAS.US,D,20240308,000000,155.999,156.589,155.028,155.438,1220441.4543176,0
+CTAS.US,D,20240311,000000,155.947,156.028,153.263,155.209,817345.14566071,0
+CTAS.US,D,20240312,000000,154.7,156.082,154.322,155.769,1045967.9534921,0
+CTAS.US,D,20240313,000000,155.664,155.664,153.929,154.918,1897064.3835328,0
+CTAS.US,D,20240314,000000,155.647,156.921,154.613,156.514,1305549.8903381,0
+CTAS.US,D,20240315,000000,156.243,156.637,154.946,155.937,2768937.02439,0
+CTAS.US,D,20240318,000000,156.885,157.407,155.209,155.336,1431941.1883236,0
+CTAS.US,D,20240319,000000,155.612,156.146,154.988,156.009,1434733.3436889,0
+CTAS.US,D,20240320,000000,155.917,158.197,155.917,157.829,1094428.3445229,0
+CTAS.US,D,20240321,000000,158.664,160.305,158.189,159.611,1214792.771129,0
+CTAS.US,D,20240322,000000,160.188,160.188,158.266,158.923,1209192.3672838,0
+CTAS.US,D,20240325,000000,159.012,160.183,157.899,157.996,1255343.3963843,0
+CTAS.US,D,20240326,000000,158.011,158.862,157.183,157.434,1339091.9642297,0
+CTAS.US,D,20240327,000000,163.675,175.191,163.675,170.418,4454807.4430923,0
+CTAS.US,D,20240328,000000,171.074,171.326,169.121,170.764,2303077.5691925,0
+CTAS.US,D,20240401,000000,170.421,170.645,167.944,169.151,1877342.271716,0
+CTAS.US,D,20240402,000000,168.997,169.419,167.901,167.958,2105574.8215208,0
+CTAS.US,D,20240403,000000,168.522,169.222,167.436,168.73,1625086.725245,0
+CTAS.US,D,20240404,000000,170.945,171.37,164.865,165.167,1561901.1344488,0
+CTAS.US,D,20240405,000000,166.056,167.766,165.559,167.449,1403975.3786054,0
+CTAS.US,D,20240408,000000,167.321,168.838,166.53,168.375,1454314.6407538,0
+CTAS.US,D,20240409,000000,168.415,169.549,167.06,168.45,1082603.9286458,0
+CTAS.US,D,20240410,000000,166.109,167.497,165.786,166.77,1135441.64682,0
+CTAS.US,D,20240411,000000,166.983,167.833,165.803,166.812,1245232.8972012,0
+CTAS.US,D,20240412,000000,165.464,166.722,165.464,166.135,1304749.2578919,0
+CTAS.US,D,20240415,000000,168.688,168.708,164.55,165.219,1859362.2395436,0
+CTAS.US,D,20240416,000000,166.277,166.52,165.167,165.676,1369093.5529319,0
+CTAS.US,D,20240417,000000,166.993,168.081,165.256,166.161,1189945.0023447,0
+CTAS.US,D,20240418,000000,166.023,166.964,164.469,164.652,853610.97918102,0
+CTAS.US,D,20240419,000000,165.539,166.337,163.797,164.274,1569279.827446,0
+CTAS.US,D,20240422,000000,165.704,166.452,164.895,165.288,1615881.4637524,0
+CTAS.US,D,20240423,000000,165.609,166.414,165.325,165.619,2183948.2891241,0
+CTAS.US,D,20240424,000000,164.97,165.754,164.239,165.072,3025746.9222639,0
+CTAS.US,D,20240425,000000,165.254,165.959,163.672,165.35,1165885.7961708,0
+CTAS.US,D,20240426,000000,164.324,166.286,164.324,165.594,1103038.1607791,0
+CTAS.US,D,20240429,000000,164.875,165.752,164.458,165.494,1084072.4253437,0
+CTAS.US,D,20240430,000000,165.716,166.834,163.22,163.632,1683943.2682413,0
+CTAS.US,D,20240501,000000,163.22,166.648,163.22,164.937,1242014.2743017,0
+CTAS.US,D,20240502,000000,165.002,165.19,161.224,164.615,1568378.6130341,0
+CTAS.US,D,20240503,000000,166.213,167.98,165.482,167.534,1692653.6664631,0
+CTAS.US,D,20240506,000000,168.261,170.62,168.261,170.433,1810925.9881845,0
+CTAS.US,D,20240507,000000,171.903,173.011,171.286,172.193,1599683.7440105,0
+CTAS.US,D,20240508,000000,172.272,172.597,171.23,171.636,1203575.8703242,0
+CTAS.US,D,20240509,000000,171.636,173.309,171.636,173.055,1153132.0029315,0
+CTAS.US,D,20240510,000000,173.612,174.654,173.329,174.055,884570.10819575,0
+CTAS.US,D,20240513,000000,174.728,174.739,171.479,171.529,1089797.5508262,0
+CTAS.US,D,20240514,000000,171.604,172.042,170.466,171.266,1462030.2198296,0
+CTAS.US,D,20240515,000000,171.791,172.907,171.791,172.436,1170310.8106739,0
+CTAS.US,D,20240516,000000,172.464,173.019,171.839,172.182,1015444.5453977,0
+CTAS.US,D,20240517,000000,171.926,172.401,170.564,172.371,1210858.4031537,0
+CTAS.US,D,20240520,000000,172.336,173.84,171.407,173.695,779109.66219507,0
+CTAS.US,D,20240521,000000,174.208,174.316,172.491,174.316,1109714.2848162,0
+CTAS.US,D,20240522,000000,174.198,175.016,173.437,174.774,750688.60262172,0
+CTAS.US,D,20240523,000000,175.377,175.758,172.627,173.35,2050432.0827344,0
+CTAS.US,D,20240524,000000,172.655,173.401,169.627,170.048,2004411.4888138,0
+CTAS.US,D,20240528,000000,169.36,169.802,166.133,166.939,1815261.6679234,0
+CTAS.US,D,20240529,000000,165.762,166.155,164.294,165.244,1716334.0549383,0
+CTAS.US,D,20240530,000000,165.179,166.72,164.424,166.666,2031246.4621295,0
+CTAS.US,D,20240531,000000,166.623,169.146,165.732,168.842,2598635.6936769,0
+CTAS.US,D,20240603,000000,169.649,169.78,167.064,167.991,1715474.7575734,0
+CTAS.US,D,20240604,000000,167.468,170.829,167.468,169.965,1565740.1840371,0
+CTAS.US,D,20240605,000000,169.965,171.631,169.235,170.805,1201598.8717358,0
+CTAS.US,D,20240606,000000,169.948,170.842,169.239,169.883,919620.84298769,0
+CTAS.US,D,20240607,000000,169.768,171.008,169.477,169.888,837899.25434164,0
+CTAS.US,D,20240610,000000,168.81,170.69,168.81,170.386,1168090.2899133,0
+CTAS.US,D,20240611,000000,170.296,171.108,169.303,171.078,917336.07569506,0
+CTAS.US,D,20240612,000000,171.589,172.964,170.817,172.456,1042568.6281073,0
+CTAS.US,D,20240613,000000,171.684,172.665,170.273,172.326,996600.23449386,0
+CTAS.US,D,20240614,000000,170.601,173.377,170.601,173.255,868038.90864477,0
+CTAS.US,D,20240617,000000,173.083,176.327,172.007,176.181,1581340.0450772,0
+CTAS.US,D,20240618,000000,176.109,177.735,175.466,177.07,1835310.6013014,0
+CTAS.US,D,20240620,000000,176.961,177.483,175.357,175.949,1492266.2439307,0
+CTAS.US,D,20240621,000000,176.582,177.08,175.298,176.448,2539155.4513119,0
+CTAS.US,D,20240624,000000,176.572,177.578,175.947,177.068,1677452.8568811,0
+CTAS.US,D,20240625,000000,178.428,179.304,176.194,178.047,1178486.1818651,0
+CTAS.US,D,20240626,000000,177.03,177.454,175.081,176.191,1670510.2160218,0
+CTAS.US,D,20240627,000000,176.405,177.375,175.724,177.227,1476477.6587029,0
+CTAS.US,D,20240628,000000,177.317,177.992,172.907,174.393,10253513.606251,0
+CTAS.US,D,20240701,000000,175.392,176.662,172.538,172.859,1565973.0777154,0
+CTAS.US,D,20240702,000000,172.276,175.492,171.541,175.409,1432288.0909429,0
+CTAS.US,D,20240703,000000,175.131,175.476,174.366,174.993,831253.7536926,0
+CTAS.US,D,20240705,000000,175.051,177.544,173.773,177.247,1356252.3203748,0
+CTAS.US,D,20240708,000000,177.523,177.97,175.926,177.077,1553212.1103059,0
+CTAS.US,D,20240709,000000,177.895,177.955,176.939,177.143,814320.77711435,0
+CTAS.US,D,20240710,000000,177.187,178.363,176.647,178.253,1102920.214062,0
+CTAS.US,D,20240711,000000,178.769,180.216,177.992,178.283,1418214.0850367,0
+CTAS.US,D,20240712,000000,179.601,180.803,179.172,179.747,1073523.4102846,0
+CTAS.US,D,20240715,000000,179.661,180.353,177.733,178.027,1386014.5263027,0
+CTAS.US,D,20240716,000000,178.191,181.062,178.191,180.667,1550806.8807659,0
+CTAS.US,D,20240717,000000,180.275,180.928,179.174,179.254,2191770.4376259,0
+CTAS.US,D,20240718,000000,191.694,192.701,184.706,189.015,3650997.902499,0
+CTAS.US,D,20240719,000000,188.96,191.44,187.989,188.912,2189622.1942137,0
+CTAS.US,D,20240722,000000,190.672,192.272,189.188,192.272,1656058.7617403,0
+CTAS.US,D,20240723,000000,192.402,192.508,187.421,188.285,2458803.1168781,0
+CTAS.US,D,20240724,000000,189.233,191.139,187.167,187.789,2351089.7906482,0
+CTAS.US,D,20240725,000000,188.541,190.27,187.602,187.986,1292455.5141441,0
+CTAS.US,D,20240726,000000,189.203,190.589,188.125,189.617,1069825.2192889,0
+CTAS.US,D,20240729,000000,190.033,191.353,189.283,190.481,935313.05841756,0
+CTAS.US,D,20240730,000000,191.231,192.232,189.707,190.808,1707580.4649595,0
+CTAS.US,D,20240731,000000,192.068,192.745,189.58,190.252,2186124.7736304,0
+CTAS.US,D,20240801,000000,189.495,191.094,187.792,189.746,1823854.6415723,0
+CTAS.US,D,20240802,000000,188.329,189.617,185.343,188.464,1948119.4805969,0
+CTAS.US,D,20240805,000000,190.501,190.501,183.212,184.248,2315380.7651063,0
+CTAS.US,D,20240806,000000,184.35,187.814,184.35,185.635,1549598.2428835,0
+CTAS.US,D,20240807,000000,186.918,188.653,184.131,184.337,1207617.9686982,0
+CTAS.US,D,20240808,000000,184.686,187.65,184.337,186.888,1422879.9894199,0
+CTAS.US,D,20240809,000000,186.155,188.269,185.257,188.187,829988.90009474,0
+CTAS.US,D,20240812,000000,187.199,189.201,186.771,189.178,1291736.7560678,0
+CTAS.US,D,20240813,000000,189.943,191.009,187.451,189.052,1464331.0487552,0
+CTAS.US,D,20240814,000000,188.569,190.801,188.569,190.058,1002362.3453285,0
+CTAS.US,D,20240815,000000,191.204,192.844,190.691,191.59,1242055.7518862,0
+CTAS.US,D,20240816,000000,191.73,191.73,189.888,190.871,1072515.1177106,0
+CTAS.US,D,20240819,000000,190.871,192.983,190.871,192.898,1879372.8967302,0
+CTAS.US,D,20240820,000000,192.653,194.027,191.527,193.317,1578901.0025139,0
+CTAS.US,D,20240821,000000,194.39,195.64,193.835,195.386,1420873.0545749,0
+CTAS.US,D,20240822,000000,195.483,197.1,194.168,195.808,1541245.3420316,0
+CTAS.US,D,20240823,000000,196.159,197.556,195.718,196.771,1030828.2138053,0
+CTAS.US,D,20240826,000000,197.26,198.348,196.508,198.058,954515.09278512,0
+CTAS.US,D,20240827,000000,198.393,199.603,198.119,199.539,1189417.1697753,0
+CTAS.US,D,20240828,000000,200.764,201.116,197.966,199.09,1410995.3060287,0
+CTAS.US,D,20240829,000000,200.11,201.632,198.992,199.453,1128287.3303948,0
+CTAS.US,D,20240830,000000,199.691,201.389,198.492,200.918,1586763.1293487,0
+CTAS.US,D,20240903,000000,200.918,202.636,198.468,199.491,1344251.3791377,0
+CTAS.US,D,20240904,000000,199.641,201.083,198.872,200.833,1053741.3846724,0
+CTAS.US,D,20240905,000000,199.738,199.738,196.486,199.371,1571239.2356902,0
+CTAS.US,D,20240906,000000,199.027,199.721,194.372,195.124,1505637.3608624,0
+CTAS.US,D,20240909,000000,196.065,201.407,196.065,200.819,2061135.4915817,0
+CTAS.US,D,20240910,000000,201.392,204.131,200.916,203.738,1102408.8313637,0
+CTAS.US,D,20240911,000000,203.102,204.871,198.485,204.59,1449552.5865609,0
+CTAS.US,D,20240912,000000,205.131,207.117,201.557,205.65,1343011.1506691,0
+CTAS.US,D,20240913,000000,205.55,208.739,204.971,207.397,1031996.3126699,0
+CTAS.US,D,20240916,000000,207.676,208.315,203.923,204.582,1118376.5224467,0
+CTAS.US,D,20240917,000000,205.161,206.488,203.005,203.404,1197045.8771972,0
+CTAS.US,D,20240918,000000,203.584,204.407,200.679,201.018,1336387.2487028,0
+CTAS.US,D,20240919,000000,204.602,205.011,201.937,203.374,1246073.9719085,0
+CTAS.US,D,20240920,000000,203.424,204.332,202.286,203.793,3166315.3018987,0
+CTAS.US,D,20240923,000000,204.083,204.412,202.685,203.623,1241588.9130604,0
+CTAS.US,D,20240924,000000,203.623,205.261,202.096,204.482,1692454.0369935,0
+CTAS.US,D,20240925,000000,207.726,209.213,203.793,206.838,1947567.4301014,0
+CTAS.US,D,20240926,000000,208.445,211.19,206.109,206.638,2060243.8895324,0
+CTAS.US,D,20240927,000000,207.297,207.626,201.932,201.986,2336689.61302,0
+CTAS.US,D,20240930,000000,203.114,205.81,202.935,205.51,1823147.8704209,0
+CTAS.US,D,20241001,000000,204.821,205.111,201.817,203.494,1521434.745936,0
+CTAS.US,D,20241002,000000,202.875,205.131,202.016,204.931,1116381.9385364,0
+CTAS.US,D,20241003,000000,204.023,204.542,202.775,204.182,1392507.0860063,0
+CTAS.US,D,20241004,000000,205.37,205.745,202.476,204.542,1750556.4366066,0
+CTAS.US,D,20241007,000000,202.635,205.64,202.436,204.103,1263861.9336921,0
+CTAS.US,D,20241008,000000,205.63,206.957,205.091,206.648,1052860.8024237,0
+CTAS.US,D,20241009,000000,206.628,208.932,206.139,208.764,978766.66852624,0
+CTAS.US,D,20241010,000000,208.235,208.894,205.241,205.76,1017153.6430491,0
+CTAS.US,D,20241011,000000,207.027,207.676,205.82,207.676,1350044.7888581,0
+CTAS.US,D,20241014,000000,208.145,211.839,207.876,211.12,946493.67974153,0
+CTAS.US,D,20241015,000000,211.869,212.667,209.649,210.321,1320730.115637,0
+CTAS.US,D,20241016,000000,210.441,213.017,210.441,212.547,1143181.0918184,0
+CTAS.US,D,20241017,000000,214.384,214.983,212.385,213.436,1159329.1069114,0
+CTAS.US,D,20241018,000000,213.526,213.815,212.448,213.635,1250247.4709393,0
+CTAS.US,D,20241021,000000,212.517,213.166,210.482,211.17,826013.19787891,0
+CTAS.US,D,20241022,000000,209.693,212.378,209.293,211.16,1055938.3321939,0
+CTAS.US,D,20241023,000000,208.784,211.09,208.784,209.333,840735.65149306,0
+CTAS.US,D,20241024,000000,209.752,210.391,207.986,208.754,899815.80796022,0
+CTAS.US,D,20241025,000000,209.762,210.571,206.828,207.037,1244041.3195961,0
+CTAS.US,D,20241028,000000,208.165,209.114,207.397,208.215,962660.72903558,0
+CTAS.US,D,20241029,000000,207.806,209.458,206.608,208.764,1288508.2186551,0
+CTAS.US,D,20241030,000000,208.684,208.954,207.007,207.477,887196.13266235,0
+CTAS.US,D,20241031,000000,207.087,207.626,205.278,205.44,1168332.2840093,0
+CTAS.US,D,20241101,000000,205.58,206.738,204.512,205.251,1101813.7621308,0
+CTAS.US,D,20241104,000000,204.871,207.327,204.642,207.187,928405.17794123,0
+CTAS.US,D,20241105,000000,207.327,209.832,206.772,208.614,1067004.2156058,0
+CTAS.US,D,20241106,000000,214.943,217.119,212.853,216.63,2161422.6897277,0
+CTAS.US,D,20241107,000000,216.61,219.475,216.326,219.126,1382889.8054744,0
+CTAS.US,D,20241108,000000,221.252,226.832,219.804,225.314,1651297.0853175,0
+CTAS.US,D,20241111,000000,225.314,226.946,223.398,223.707,1187444.6254662,0
+CTAS.US,D,20241112,000000,223.707,225.035,223.188,224.326,901992.71948061,0
+CTAS.US,D,20241113,000000,223.847,225.205,222.849,223.218,1051035.5227227,0
+CTAS.US,D,20241114,000000,222.599,222.669,216.291,216.66,1545649.2550751,0
+CTAS.US,D,20241115,000000,216.1,216.64,213.8901,215.2,1792986,0
+CTAS.US,D,20241118,000000,215.32,218.29,214.66,216.2,1610541,0
+CTAS.US,D,20241119,000000,215.33,218.58,214.5,217.97,1231507,0
+CTAS.US,D,20241120,000000,217.17,218.77,216.21,218.75,1016232,0
+CTAS.US,D,20241121,000000,219.23,221.8291,218.125,221.49,1060945,0
+CTAS.US,D,20241122,000000,221.5,222.7702,220.88,221.76,1414450,0
+CTAS.US,D,20241125,000000,222.69,224.05,221.5,223.9,2751977,0
+CTAS.US,D,20241126,000000,225.29,228.12,225.12,226.47,1369662,0
+CTAS.US,D,20241127,000000,228.08,228.08,222.74,224.05,1261266,0
+CTAS.US,D,20241129,000000,224.8,226.61,224.33,225.79,981446,0
+CTAS.US,D,20241202,000000,225.42,225.79,221.75,222.64,1965318,0
+CTAS.US,D,20241203,000000,223.66,225.26,220.3028,222.65,1391688,0
+CTAS.US,D,20241204,000000,221.86,224.24,221.86,223.6,1495123,0
+CTAS.US,D,20241205,000000,223.37,224.53,221.64,223.22,1015241,0
+CTAS.US,D,20241206,000000,223.57,225.0263,223.41,223.71,1329064,0
+CTAS.US,D,20241209,000000,220.15,221.29,206.34,208.3,4021397,0
+CTAS.US,D,20241210,000000,209.16,210.8139,206.8601,210.14,1982410,0
+CTAS.US,D,20241211,000000,210.14,212.4863,209.795,210.97,1518992,0
+CTAS.US,D,20241212,000000,210.67,211.75,209.3433,211.59,1466522,0
+CTAS.US,D,20241213,000000,210.75,211.98,209.4,211.22,1370666,0
+CTAS.US,D,20241216,000000,211.4,213.89,211.12,211.8,3075311,0
+CTAS.US,D,20241217,000000,210,212.41,208.03,208.38,3241438,0
+CTAS.US,D,20241218,000000,207.97,210.31,204.31,204.39,3568500,0
+CTAS.US,D,20241219,000000,192.66,193.69,182.21,182.79,6209806,0
+CTAS.US,D,20241220,000000,181.59,187.74,181.15,186.94,6170253,0
+CTAS.US,D,20241223,000000,187.13,188.28,185.34,187.12,2663202,0
+CTAS.US,D,20241224,000000,187.15,188.39,186.66,188.35,908655,0
+CTAS.US,D,20241226,000000,186.95,187.8893,184.97,185.13,1526660,0
+CTAS.US,D,20241227,000000,183.32,185.19,182.14,183.37,1572727,0
+CTAS.US,D,20241230,000000,182.56,184.55,180.78,183.68,1867274,0
+CTAS.US,D,20241231,000000,183.88,184.15,181.92,182.7,2041043,0
+CTAS.US,D,20250102,000000,183.59,184.075,180.98,182.09,1754371,0
+CTAS.US,D,20250103,000000,182.76,186.458,182.76,185.85,2105637,0
+CTAS.US,D,20250106,000000,185.65,187.025,184.08,185.1,2589566,0
+CTAS.US,D,20250107,000000,187.52,192.89,186.465,188.72,3618460,0
+CTAS.US,D,20250108,000000,189.34,193.11,188.33,192.65,3206403,0
+CTAS.US,D,20250110,000000,191.5,194.24,189.19,189.3,2331026,0
+CTAS.US,D,20250113,000000,188.6,191.18,187.67,190.6,1587843,0
+CTAS.US,D,20250114,000000,190.04,192.36,189.365,192.28,1585371,0
+CTAS.US,D,20250115,000000,194.86,196.05,194,195.7,1466838,0
+CTAS.US,D,20250116,000000,196.4,199.24,196.245,198.05,1417892,0
+CTAS.US,D,20250117,000000,201.31,201.31,197.55,198.31,1673347,0
+CTAS.US,D,20250121,000000,198.96,202.32,198.96,201.23,2237797,0
+CTAS.US,D,20250122,000000,201.23,201.45,198.95,199.02,1578125,0
+CTAS.US,D,20250123,000000,198.53,198.78,196.935,197.8,1114217,0
+CTAS.US,D,20250124,000000,197.06,198.4208,197.01,197.39,874024,0
+CTAS.US,D,20250127,000000,195.5,202.94,195.22,202.56,2637912,0
+CTAS.US,D,20250128,000000,202.75,203.12,200.36,200.43,1471178,0
+CTAS.US,D,20250129,000000,201.45,201.72,198.42,198.56,836269,0
+CTAS.US,D,20250130,000000,199.42,202.32,199.42,202.18,883858,0
+CTAS.US,D,20250131,000000,201.13,202.54,200.06,200.57,1321576,0
+CTAS.US,D,20250203,000000,202.418,203,198.59,202.21,1789100,0
+CTAS.US,D,20250204,000000,201.01,202.39,199.66,200.61,1452077,0
+CTAS.US,D,20250205,000000,201.3,202.17,198.96,201.6,2009292,0
+CTAS.US,D,20250206,000000,202.12,204.54,201.16,204.29,1343958,0
+CTAS.US,D,20250207,000000,205,205.63,201.84,202.06,2114635,0
+CTAS.US,D,20250210,000000,203.55,205.19,201.87,203.97,1530464,0
+CTAS.US,D,20250211,000000,204.29,205.6655,202.41,205.4,1093615,0
+CTAS.US,D,20250212,000000,203.31,205.54,202.135,204.61,1309096,0
+CTAS.US,D,20250213,000000,205.18,206.84,204.92,205.99,1272975,0
+CTAS.US,D,20250214,000000,206,207.22,204.2,204.22,1062603,0
+CTAS.US,D,20250218,000000,202.72,204.01,201.62,203.74,1388110,0
+CTAS.US,D,20250219,000000,204.36,208.66,204.21,208.14,2326370,0
+CTAS.US,D,20250220,000000,206.9,207.215,204.63,205.93,1340292,0
+CTAS.US,D,20250221,000000,205.93,206.33,203.62,204.43,2302597,0
+CTAS.US,D,20250224,000000,204.62,206.4667,203.2,203.35,1613660,0
+CTAS.US,D,20250225,000000,202.235,207.49,202.235,205.82,2205974,0
+CTAS.US,D,20250226,000000,203.39,207.52,202.57,204.31,1519566,0
+CTAS.US,D,20250227,000000,204.93,206.87,203.29,203.37,1688784,0
+CTAS.US,D,20250228,000000,204.52,207.67,204.41,207.5,1839518,0
+CTAS.US,D,20250303,000000,206.86,210.155,206.28,207.43,1685275,0
+CTAS.US,D,20250304,000000,208.3,209.72,204.3535,204.56,1661992,0
+CTAS.US,D,20250305,000000,202.3,206.65,202.26,205.29,1281754,0
+CTAS.US,D,20250306,000000,203.8,203.8,198.4504,200.6,1947931,0
+CTAS.US,D,20250307,000000,199.84,203.69,198.34,203.06,1805054,0
+CTAS.US,D,20250310,000000,201.875,205.6499,199.715,200.61,1823966,0
+CTAS.US,D,20250311,000000,201.45,201.57,195.71,196.56,1887604,0
+CTAS.US,D,20250312,000000,197.09,197.6633,191.87,192.21,2339470,0
+CTAS.US,D,20250313,000000,191.86,192.19,189.37,190.58,1609728,0
+CTAS.US,D,20250314,000000,190.25,193.46,189.52,192.84,1509848,0
+CTAS.US,D,20250317,000000,191.94,195.52,191.175,195.17,1532188,0
+CTAS.US,D,20250318,000000,194,194.97,192.38,193.41,1656579,0
+CTAS.US,D,20250319,000000,193.36,196.825,193.08,196.37,1470805,0
+CTAS.US,D,20250320,000000,194.91,196.5,192.82,194.46,1583196,0
+CTAS.US,D,20250321,000000,192.13,192.4,189.905,191.17,2574800,0
+CTAS.US,D,20250324,000000,191.92,194.815,191.275,194.57,2049895,0
+CTAS.US,D,20250325,000000,194.43,195.05,192.14,193.46,2092415,0
+CTAS.US,D,20250326,000000,204.54,212.7,204.01,204.71,3688493,0
+CTAS.US,D,20250327,000000,202.59,207.87,202.59,206.25,2324758,0
+CTAS.US,D,20250328,000000,206.48,206.48,202.53,203.22,1685080,0
+CTAS.US,D,20250331,000000,203.85,206.74,202.55,205.53,2595703,0
+CTAS.US,D,20250401,000000,205.55,208.2,204.28,207.87,1637965,0
+CTAS.US,D,20250402,000000,206.19,209.21,205.83,208.67,1613671,0
+CTAS.US,D,20250403,000000,202.83,209.395,201.6,204.85,2244348,0
+CTAS.US,D,20250404,000000,204.57,204.57,190.14,190.33,3969734,0
+CTAS.US,D,20250407,000000,187.62,196.38,184.6144,190.54,5369356,0
+CTAS.US,D,20250408,000000,194.38,195.72,188.4,190.11,3735056,0
+CTAS.US,D,20250409,000000,188.36,205.1799,187.43,203.99,4053904,0
+CTAS.US,D,20250410,000000,204.21,205.31,197.76,202.73,2869502,0
+CTAS.US,D,20250411,000000,203.23,207.72,200.13,206.04,2116153,0
+CTAS.US,D,20250414,000000,206.72,210.58,206.07,209.62,2183278,0
+CTAS.US,D,20250415,000000,210.13,211.915,207.67,208.2,1843902,0
+CTAS.US,D,20250416,000000,207.34,208.39,202.94,204.72,1967671,0
+CTAS.US,D,20250417,000000,205.97,207.51,204.59,205.76,1712169,0
+CTAS.US,D,20250421,000000,204.49,204.6,197.314,200.41,1405339,0
+CTAS.US,D,20250422,000000,202.46,206.57,201.67,205.84,1565065,0
+CTAS.US,D,20250423,000000,207.22,210.35,206.06,207.69,1786522,0
+CTAS.US,D,20250424,000000,207.28,210.33,205.1113,209.75,1507105,0
+CTAS.US,D,20250425,000000,209.43,209.91,206.32,208.4,1172851,0
+CTAS.US,D,20250428,000000,208.23,209,205.78,208.28,1716181,0
+CTAS.US,D,20250429,000000,207.15,209.545,206.73,209.26,1380396,0
+CTAS.US,D,20250430,000000,208.37,212,205.595,211.68,2053655,0
+CTAS.US,D,20250501,000000,210.33,210.88,206.78,209.55,1439760,0
+CTAS.US,D,20250502,000000,211.3,214.1799,209.99,211.55,1373143,0
+CTAS.US,D,20250505,000000,211,212.54,210.1,211.82,1069170,0
+CTAS.US,D,20250506,000000,210.75,213.66,209.86,213.31,1351427,0
+CTAS.US,D,20250507,000000,213.33,216.2,212.98,215.11,1970000,0
+CTAS.US,D,20250508,000000,216.25,218.2,214.82,214.96,1542063,0
+CTAS.US,D,20250509,000000,215.17,215.4764,214,214.74,965225,0
+CTAS.US,D,20250512,000000,218.01,218.01,212.67,216.99,1913414,0
+CTAS.US,D,20250513,000000,217.395,218.26,215.22,215.33,1395035,0
+CTAS.US,D,20250514,000000,214.36,214.89,212.84,214.19,1330297,0
+CTAS.US,D,20250515,000000,214.37,218.7099,214.25,218.49,1376758,0
+CTAS.US,D,20250516,000000,218.49,220.93,217.26,220.85,1431482,0
+CTAS.US,D,20250519,000000,220.85,223.3,220,223.03,1137237,0
+CTAS.US,D,20250520,000000,219.17,223.01,218.9,222.87,1400360,0
+CTAS.US,D,20250521,000000,221.17,222.77,220.65,221.05,1298007,0
+CTAS.US,D,20250522,000000,220.39,222.93,219.9,221.66,1210405,0
+CTAS.US,D,20250523,000000,220,223.065,219.0101,222.29,1296336,0
+CTAS.US,D,20250527,000000,224.43,226.16,223.3363,225.88,1603878,0
+CTAS.US,D,20250528,000000,226.01,226.87,224.89,225.08,994865,0
+CTAS.US,D,20250529,000000,225.095,225.945,223.21,224.75,974193,0
+CTAS.US,D,20250530,000000,225.48,227.795,224.43,226.5,2393746,0
+CTAS.US,D,20250602,000000,225,226.72,223.6544,226.69,1135169,0
+CTAS.US,D,20250603,000000,226.48,227.765,225.04,227.58,1390968,0
+CTAS.US,D,20250604,000000,228.25,228.66,226.82,227.37,1302916,0
+CTAS.US,D,20250605,000000,227.57,228.12,226.12,226.9,1286201,0
+CTAS.US,D,20250606,000000,228.78,229.24,226.99,227.66,1010279,0
+CTAS.US,D,20250609,000000,226.94,227.17,222.67,224.6,1154904,0
+CTAS.US,D,20250610,000000,224.16,224.38,221.035,222.22,2099871,0
+CTAS.US,D,20250611,000000,221.94,222.64,219.82,221.72,1520878,0
+CTAS.US,D,20250612,000000,221.53,223.61,220.965,223.57,1467200,0
+CTAS.US,D,20250613,000000,221.99,224.785,221.45,221.98,1253128,0
+CTAS.US,D,20250616,000000,223.525,224.84,222.13,222.47,699531,0
+CTAS.US,D,20250617,000000,222.1,222.635,220.3,221.32,1451115,0
+CTAS.US,D,20250618,000000,221.32,222.315,219.77,220.42,1841059,0
+CTAS.US,D,20250620,000000,221.62,221.82,217.8,218.65,2667493,0
+CTAS.US,D,20250623,000000,220.02,220.94,218.305,220.9,1238499,0
+CTAS.US,D,20250624,000000,222.02,223.26,219.55,223.2,1467713,0
+CTAS.US,D,20250625,000000,222.68,222.68,218.09,219.24,1280275,0
+CTAS.US,D,20250626,000000,220.06,220.53,218.28,220.44,1106955,0
+CTAS.US,D,20250627,000000,220.92,222.85,219.79,220.75,1565530,0
+CTAS.US,D,20250630,000000,220.84,223.5,220.405,222.87,1378789,0
+CTAS.US,D,20250701,000000,224.3,225.01,222.79,224.31,1282352,0
+CTAS.US,D,20250702,000000,222.69,223.19,214.86,215.66,2717116,0
+CTAS.US,D,20250703,000000,215.86,219.89,215.48,219.36,942340,0
+CTAS.US,D,20250707,000000,219.34,220.2825,216.87,217.54,1385528,0
+CTAS.US,D,20250708,000000,216.865,217.97,215.04,215.29,1454195,0
+CTAS.US,D,20250709,000000,215.44,216.75,214.1319,216.64,1066448,0
+CTAS.US,D,20250710,000000,216.21,217.65,214.8655,216.56,1002313,0
+CTAS.US,D,20250711,000000,216.55,216.55,214.6944,215.44,1035342,0
+CTAS.US,D,20250714,000000,215.59,217.92,215.04,216.9,923487,0
+CTAS.US,D,20250715,000000,216.47,216.47,213.06,213.24,1219783,0
+CTAS.US,D,20250716,000000,213.53,214.07,211.421,214.02,1619510,0
+CTAS.US,D,20250717,000000,211.47,222.34,209.5,221.92,3454404,0
+CTAS.US,D,20250718,000000,224.08,225.615,221.2901,221.94,2528223,0
+CTAS.US,D,20250721,000000,221.23,223.175,220.5,221.32,1523620,0
+CTAS.US,D,20250722,000000,221.275,223.55,219.44,219.68,1318867,0
+CTAS.US,D,20250723,000000,219.68,221.28,218.1,221.2,1355387,0
+CTAS.US,D,20250724,000000,221.63,224.59,220.1701,222.88,1453180,0
+CTAS.US,D,20250725,000000,222.82,224.43,222.254,223.56,1074819,0
+CTAS.US,D,20250728,000000,222.13,222.4599,220.09,220.38,984886,0
+CTAS.US,D,20250729,000000,221.56,223.1,220.1072,222.68,1101325,0
+CTAS.US,D,20250730,000000,222.87,224.34,221.6668,223.13,1539774,0
+CTAS.US,D,20250731,000000,223.4,225.87,221.46,222.55,1456385,0
+CTAS.US,D,20250801,000000,222.61,222.61,219.03,221.5,1304414,0
+CTAS.US,D,20250804,000000,220.92,225.44,220.65,225.09,1431851,0
+CTAS.US,D,20250805,000000,225.08,225.49,222.4,222.86,1343632,0
+CTAS.US,D,20250806,000000,223.5,224.535,221.715,224.28,1336034,0
+CTAS.US,D,20250807,000000,225.96,225.98,222.97,223.4,1069476,0
+CTAS.US,D,20250808,000000,223.43,226.75,223.415,226.27,1739751,0
+CTAS.US,D,20250811,000000,225.92,226.67,223.38,223.88,1108313,0
+CTAS.US,D,20250812,000000,223.9,224.26,221.8,223.31,1468244,0
+CTAS.US,D,20250813,000000,223.65,225.43,222.9775,225.1,1118644,0
+CTAS.US,D,20250814,000000,225.205,225.85,221.28,221.36,1057347,0
+CTAS.US,D,20250815,000000,221.28,221.36,216.17,216.55,1398802,0
+CTAS.US,D,20250818,000000,216.62,216.62,214.11,214.28,1762363,0
+CTAS.US,D,20250819,000000,214.3,217.01,214.01,216.43,1994269,0
+CTAS.US,D,20250820,000000,217.79,219.87,216.32,216.73,1915528,0
+CTAS.US,D,20250821,000000,216.73,217.518,215,216.11,922028,0
+CTAS.US,D,20250822,000000,217.12,218.7,215.05,215.59,1449077,0
+CTAS.US,D,20250825,000000,214.83,215.3,210.8,211.86,3863129,0
+CTAS.US,D,20250826,000000,211.8,213.55,211.35,212.99,3073094,0
+CTAS.US,D,20250827,000000,212.59,213.715,211.24,213.2,2115406,0
+CTAS.US,D,20250828,000000,213.13,213.365,206.545,208.32,2326400,0
+CTAS.US,D,20250829,000000,208.76,210.2241,207.67,210.03,1768788,0
+CTAS.US,D,20250902,000000,207.54,208.7,205.08,205.51,2451638,0
+CTAS.US,D,20250903,000000,204.59,205.71,203.5001,205.61,2298853,0
+CTAS.US,D,20250904,000000,206.08,207.07,205.15,206.84,1369548,0
+CTAS.US,D,20250905,000000,207.06,207.68,203.25,204.5,1413775,0
+CTAS.US,D,20250908,000000,204.36,204.59,201.19,202.78,2668536,0
+CTAS.US,D,20250909,000000,201.76,202.74,200.05,202.07,1889768,0
+CTAS.US,D,20250910,000000,201.18,203.36,199.96,201.4,2003683,0
+CTAS.US,D,20250911,000000,201.4,205.07,201.12,204.5,1977856,0
+CTAS.US,D,20250912,000000,204.42,205.23,201.8,202.37,1371359,0
+CTAS.US,D,20250915,000000,202.37,202.985,199.43,199.71,1698123,0
+CTAS.US,D,20250916,000000,198.95,200.18,198.01,199.29,1983856,0
+CTAS.US,D,20250917,000000,199.76,202.9,199.57,199.98,2054147,0
+CTAS.US,D,20250918,000000,199.925,201.105,199.4,199.51,1914838,0
+CTAS.US,D,20250919,000000,200.34,200.67,198.85,200.13,4117926,0
+CTAS.US,D,20250922,000000,199.91,203.32,199.56,202.59,2784871,0
+CTAS.US,D,20250923,000000,201.56,202.48,199.49,200.59,2992251,0
+CTAS.US,D,20250924,000000,197.0349,202.2999,192.5,200.04,3362544,0
+CTAS.US,D,20250925,000000,200.12,203.59,199.295,202.05,2066221,0
+CTAS.US,D,20250926,000000,202.75,204.73,201.535,204.24,1792368,0
+CTAS.US,D,20250929,000000,205.7,205.7,203.04,203.91,1809365,0
+CTAS.US,D,20250930,000000,202.6,205.925,201.75,205.26,1822738,0
+CTAS.US,D,20251001,000000,204.07,204.74,202.5,203.64,1288527,0
+CTAS.US,D,20251002,000000,201.99,203.47,201.44,202.91,1713322,0
+CTAS.US,D,20251003,000000,202.88,203.562,201.78,202.61,1566859,0
+CTAS.US,D,20251006,000000,202.45,202.71,198.36,199.04,1565154,0
+CTAS.US,D,20251007,000000,199.04,199.695,197.01,199.17,1826478,0
+CTAS.US,D,20251008,000000,199.39,199.39,197.55,198.81,1507728,0
+CTAS.US,D,20251009,000000,198.4,198.86,191.37,191.75,2600735,0
+CTAS.US,D,20251010,000000,191.21,192.06,187.29,187.96,3428216,0
+CTAS.US,D,20251013,000000,187.47,189.44,186.945,187.94,2094800,0
+CTAS.US,D,20251014,000000,186.97,189.475,185.52,188.23,2702481,0
+CTAS.US,D,20251015,000000,188.33,189.57,186.975,187.45,1506775,0
+CTAS.US,D,20251016,000000,187.98,187.98,183.95,184.36,1593886,0
+CTAS.US,D,20251017,000000,184.93,189.4,184.875,188.1,2511652,0
+CTAS.US,D,20251020,000000,188.26,193.81,188.1863,192.33,3569281,0
+CTAS.US,D,20251021,000000,192.29,197.62,191.59,196.49,3360187,0
+CTAS.US,D,20251022,000000,196.56,197,193.3,193.54,1322597,0
+CTAS.US,D,20251023,000000,194,195.73,192.185,192.34,1842323,0
+CTAS.US,D,20251024,000000,192.76,192.95,190.57,190.83,1309149,0
+CTAS.US,D,20251027,000000,190.61,191.25,188.22,188.68,2021944,0
+CTAS.US,D,20251028,000000,188.11,190.61,187.1575,189.89,1812753,0
+CTAS.US,D,20251029,000000,186.85,187.595,182.645,183.9,2327511,0
+CTAS.US,D,20251030,000000,184.21,186.86,183.4,183.98,1975740,0
+CTAS.US,D,20251031,000000,183.98,184.8,182.7,183.27,2362687,0
+CTAS.US,D,20251103,000000,183,183.225,180.39,182.04,2437235,0
+CTAS.US,D,20251104,000000,184.13,184.36,181.13,184.11,1771202,0
+CTAS.US,D,20251105,000000,182.72,186.44,182.72,185.81,2179939,0
+CTAS.US,D,20251106,000000,185.69,186.815,184.07,184.89,2945779,0
+CTAS.US,D,20251107,000000,186.1,186.76,184.19,185.07,2526782,0
+CTAS.US,D,20251110,000000,183.56,185.55,182.44,185.25,2700924,0
+CTAS.US,D,20251111,000000,185.64,187.235,184.84,185.76,1642626,0
+CTAS.US,D,20251112,000000,185.58,186.52,184.73,185.28,1865312,0
+CTAS.US,D,20251113,000000,185.28,189.685,184.78,187.91,2323846,0
+CTAS.US,D,20251114,000000,188.22,189.04,186.09,186.72,3416974,0
+CTAS.US,D,20251117,000000,186.02,186.87,183.31,183.76,2429937,0
+CTAS.US,D,20251118,000000,184.39,185.83,182.85,183.91,1840068,0
+CTAS.US,D,20251119,000000,183.52,184.4,180.885,183.47,2532581,0
+CTAS.US,D,20251120,000000,184.46,184.515,182,183.2,4148417,0
+CTAS.US,D,20251121,000000,183.62,186.95,183.51,185.8,1997181,0
+CTAS.US,D,20251124,000000,184.2,184.695,181.4,182.16,4125628,0
+CTAS.US,D,20251125,000000,182.14,184.44,181.79,183.67,2282800,0
+CTAS.US,D,20251126,000000,183.12,185.68,182.85,184.6,1779887,0
+CTAS.US,D,20251128,000000,184.86,186.36,184.306,186.02,738749,0
+CTAS.US,D,20251201,000000,185.125,187.045,184.87,185.43,1598572,0
+CTAS.US,D,20251202,000000,185.24,185.775,183.64,184.19,1588364,0
+CTAS.US,D,20251203,000000,184.19,185.21,183.35,184.71,1515304,0
+CTAS.US,D,20251204,000000,185.45,186.5483,183.28,184.03,1226978,0
+CTAS.US,D,20251205,000000,184.12,186.98,183.8002,186.75,1709170,0
+CTAS.US,D,20251208,000000,186.14,186.14,182.82,182.98,1792182,0
+CTAS.US,D,20251209,000000,183.17,184.3,182.75,183.15,1268971,0
+CTAS.US,D,20251210,000000,183.15,186.1,182.69,185.54,1490318,0
+CTAS.US,D,20251211,000000,185.73,189.12,185.62,188.83,1451710,0
+CTAS.US,D,20251212,000000,188.91,189.29,186.31,187.53,2842367,0
+CTAS.US,D,20251215,000000,189.48,190.82,187.53,188.45,3705255,0
+CTAS.US,D,20251216,000000,189.16,189.32,186.67,187.62,2215807,0
+CTAS.US,D,20251217,000000,186.98,189.56,186.77,187.37,2531891,0
+CTAS.US,D,20251218,000000,192.075,196.045,186.52,189.89,3081195,0
+CTAS.US,D,20251219,000000,189.6,189.6,186.86,187.57,7257446,0
+CTAS.US,D,20251222,000000,186.61,193.31,186.3772,191.99,1773650,0
+CTAS.US,D,20251223,000000,191.99,192.79,189.86,190.66,1380481,0
+CTAS.US,D,20251224,000000,190.19,191.54,190.19,191.18,598723,0
+CTAS.US,D,20251226,000000,190.75,191.86,190.295,191.14,604654,0
+CTAS.US,D,20251229,000000,191.57,192.22,190.2,191.04,960996,0
+CTAS.US,D,20251230,000000,190.25,191.3199,189.68,190.35,792033,0
+CTAS.US,D,20251231,000000,190.26,190.62,188.035,188.07,969685,0
+CTAS.US,D,20260102,000000,187.58,187.59,184.46,184.88,1372304,0
+CTAS.US,D,20260105,000000,184.15,187.2475,183.1389,185.46,1394046,0
+CTAS.US,D,20260106,000000,184.86,188.16,184.255,187.38,1484834,0
+CTAS.US,D,20260107,000000,187.86,189.19,186.1401,186.7,1760785,0
+CTAS.US,D,20260108,000000,185.88,190.32,185.715,190.26,1642569,0
+CTAS.US,D,20260109,000000,189.655,194.47,189.655,193.12,1814500,0
+CTAS.US,D,20260112,000000,192.505,194.73,192.17,193.03,1601293,0
+CTAS.US,D,20260113,000000,193.345,194.27,190.04,192.72,1649152,0
+CTAS.US,D,20260114,000000,194.54,195.665,192.02,194.23,1745483,0
+CTAS.US,D,20260115,000000,195.41,197.22,194.1,195.58,1830551,0
+CTAS.US,D,20260116,000000,196.13,196.13,193.68,195.42,2712074,0
+CTAS.US,D,20260120,000000,193.54,194.78,192.6513,193.74,2582401,0
+CTAS.US,D,20260121,000000,193.7,197.47,192.89,195.41,2125156,0
+CTAS.US,D,20260122,000000,195.78,196.47,192.45,193.07,1810952,0
+CTAS.US,D,20260123,000000,193.07,195.05,192.44,192.96,1404174,0
+CTAS.US,D,20260126,000000,192.74,194.8167,192.53,193.89,1581571,0
+CTAS.US,D,20260127,000000,192.42,193.229,190.84,191.21,1053491,0
+CTAS.US,D,20260128,000000,190.54,190.98,188.8,189.16,1379122,0
+CTAS.US,D,20260129,000000,188.97,191.05,188.045,189.65,1414135,0
+CTAS.US,D,20260130,000000,189.15,191.68,188.51,191.39,1782459,0
+CTAS.US,D,20260202,000000,190.97,192.39,188.65,190.91,1883036,0
+CTAS.US,D,20260203,000000,187.7,191.14,186.14,190.73,3030601,0
+CTAS.US,D,20260204,000000,191.85,194.855,190.39,192.61,2962465,0
+CTAS.US,D,20260205,000000,193.625,196.9,192.385,194.11,2261049,0
+CTAS.US,D,20260206,000000,194.28,196.33,193.925,195.87,1689819,0
+CTAS.US,D,20260209,000000,196.05,196.8,194.615,194.76,1540980,0
+CTAS.US,D,20260210,000000,194.35,202.1,194.35,199.31,2558414,0
+CTAS.US,D,20260211,000000,199.47,202.5,199.4,200.36,1831467,0
+CTAS.US,D,20260212,000000,200.24,202.35,194.73,196.1,2261234,0
+CTAS.US,D,20260213,000000,196.1,197.49,192.35,193.44,1913769,0
+CTAS.US,D,20260217,000000,193.74,197.27,193.74,194.92,1392358,0
+CTAS.US,D,20260218,000000,195.315,196.5266,193.19,196.37,1032762,0
diff --git a/daily/us/nasdaq stocks/1/daic.us.txt b/daily/us/nasdaq stocks/1/daic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5afec99fa9203a17b8f4380caafc248ee2e41c65
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/daic.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAIC.US,D,20250623,000000,28.61,75,28.61,36.5,134079,0
+DAIC.US,D,20250624,000000,37.5,64,36.01,40.61,141835,0
+DAIC.US,D,20250625,000000,40,40,30.52,30.975,57022,0
+DAIC.US,D,20250626,000000,29,29.9205,15.1293,16.43,190380,0
+DAIC.US,D,20250627,000000,14.3,15.038,8.57,8.67,405428,0
+DAIC.US,D,20250630,000000,8.94,8.94,4.8,5.13,363578,0
+DAIC.US,D,20250701,000000,5.14,5.14,4.16,4.61,2698082,0
+DAIC.US,D,20250702,000000,8.62,14.3,7.81,8.19,44685675,0
+DAIC.US,D,20250703,000000,7.61,7.7999,5.96,6.04,2231447,0
+DAIC.US,D,20250707,000000,6.35,7.41,6.3,6.48,1560567,0
+DAIC.US,D,20250708,000000,6.27,6.4767,5.6,5.94,680855,0
+DAIC.US,D,20250709,000000,5.9,6.23,5.7,6,368869,0
+DAIC.US,D,20250710,000000,6,6.75,5.93,6.1,481487,0
+DAIC.US,D,20250711,000000,6.12,6.15,5.9,5.96,209575,0
+DAIC.US,D,20250714,000000,5.85,5.8976,5.665,5.68,224648,0
+DAIC.US,D,20250715,000000,5.6,5.65,5.155,5.39,293805,0
+DAIC.US,D,20250716,000000,5.38,5.78,5.33,5.7,355778,0
+DAIC.US,D,20250717,000000,5.74,5.77,5.46,5.77,152230,0
+DAIC.US,D,20250718,000000,5.66,5.75,5.4,5.63,194834,0
+DAIC.US,D,20250721,000000,5.54,5.7414,5.325,5.58,142690,0
+DAIC.US,D,20250722,000000,5.45,5.5,5.2801,5.37,102932,0
+DAIC.US,D,20250723,000000,5.35,5.4761,5.31,5.4,130002,0
+DAIC.US,D,20250724,000000,5.4,5.4,5.19,5.19,114586,0
+DAIC.US,D,20250725,000000,5.21,5.35,5.05,5.21,87383,0
+DAIC.US,D,20250728,000000,5.3,5.3,5.03,5.1,130613,0
+DAIC.US,D,20250729,000000,5,5.2077,4.6,4.71,142455,0
+DAIC.US,D,20250730,000000,4.8,4.81,4.51,4.6,54996,0
+DAIC.US,D,20250731,000000,4.6,4.696,4.53,4.6,59400,0
+DAIC.US,D,20250801,000000,4.51,4.8,4.51,4.72,106974,0
+DAIC.US,D,20250804,000000,4.8,5.3,4.64,5.3,129813,0
+DAIC.US,D,20250805,000000,5.36,5.43,5.09,5.19,78354,0
+DAIC.US,D,20250806,000000,5.05,5.17,4.9309,5.17,31895,0
+DAIC.US,D,20250807,000000,5.1,5.337,5,5.18,57805,0
+DAIC.US,D,20250808,000000,5.06,5.23,4.95,5.02,46203,0
+DAIC.US,D,20250811,000000,5.09,5.19,4.9,4.95,56833,0
+DAIC.US,D,20250812,000000,4.98,5.17,4.9402,4.97,62191,0
+DAIC.US,D,20250813,000000,4.95,5.149,4.95,5.03,44071,0
+DAIC.US,D,20250814,000000,5,5.07,5,5.07,61782,0
+DAIC.US,D,20250815,000000,5.08,5.2053,5,5.09,57830,0
+DAIC.US,D,20250818,000000,4.86,5.09,4.8,4.89,105264,0
+DAIC.US,D,20250819,000000,4.95,4.95,4.6218,4.66,76815,0
+DAIC.US,D,20250820,000000,4.6,4.84,4.5036,4.6,49027,0
+DAIC.US,D,20250821,000000,4.75,4.795,4.26,4.26,94351,0
+DAIC.US,D,20250822,000000,4.26,4.515,4.26,4.35,58960,0
+DAIC.US,D,20250825,000000,4.43,4.5289,4.27,4.27,31823,0
+DAIC.US,D,20250826,000000,4.23,4.485,4.13,4.13,44224,0
+DAIC.US,D,20250827,000000,4.13,4.35,4.105,4.19,38778,0
+DAIC.US,D,20250828,000000,4.18,4.4785,4.18,4.28,34976,0
+DAIC.US,D,20250829,000000,4.35,4.42,4.22,4.22,34739,0
+DAIC.US,D,20250902,000000,4.28,4.285,4.06,4.07,27142,0
+DAIC.US,D,20250903,000000,4.04,4.37,4.04,4.16,31525,0
+DAIC.US,D,20250904,000000,4.2001,4.28,4.06,4.07,15805,0
+DAIC.US,D,20250905,000000,4.05,4.12,4.01,4.05,50225,0
+DAIC.US,D,20250908,000000,4.29,4.29,3.84,3.9,91915,0
+DAIC.US,D,20250909,000000,3.9,3.95,3.81,3.85,31620,0
+DAIC.US,D,20250910,000000,3.84,3.99,3.66,3.66,63880,0
+DAIC.US,D,20250911,000000,3.65,3.79,3.31,3.43,95128,0
+DAIC.US,D,20250912,000000,3.39,3.46,3.15,3.17,59511,0
+DAIC.US,D,20250915,000000,3.21,3.3,3.01,3.07,50639,0
+DAIC.US,D,20250916,000000,3.07,3.3845,3.07,3.27,33792,0
+DAIC.US,D,20250917,000000,3.29,3.35,3.19,3.31,37099,0
+DAIC.US,D,20250918,000000,3.29,3.7486,3.29,3.29,125541,0
+DAIC.US,D,20250919,000000,3.25,3.95,3.17,3.56,348145,0
+DAIC.US,D,20250922,000000,3.67,3.67,3.415,3.47,36244,0
+DAIC.US,D,20250923,000000,3.32,3.4435,3.3,3.36,78463,0
+DAIC.US,D,20250924,000000,3.44,3.44,3.161,3.18,56200,0
+DAIC.US,D,20250925,000000,3.1,3.229,3.1,3.13,13310,0
+DAIC.US,D,20250926,000000,3.12,3.14,2.94,3,66923,0
+DAIC.US,D,20250929,000000,2.88,2.99,2.84,2.84,63315,0
+DAIC.US,D,20250930,000000,2.87,2.8738,2.5,2.54,131600,0
+DAIC.US,D,20251001,000000,2.5,2.6494,2.5,2.6,32747,0
+DAIC.US,D,20251002,000000,2.76,2.8284,2.45,2.59,83205,0
+DAIC.US,D,20251003,000000,2.64,3.2236,2.61,3,109468,0
+DAIC.US,D,20251006,000000,2.95,3.27,2.92,3.09,95707,0
+DAIC.US,D,20251007,000000,3.08,3.15,2.87,2.87,41094,0
+DAIC.US,D,20251008,000000,2.87,3.035,2.81,3,80583,0
+DAIC.US,D,20251009,000000,3,3.08,2.95,3.02,15501,0
+DAIC.US,D,20251010,000000,3,3.05,2.68,2.74,59131,0
+DAIC.US,D,20251013,000000,2.75,2.94,2.75,2.89,28718,0
+DAIC.US,D,20251014,000000,2.85,2.9068,2.76,2.78,24665,0
+DAIC.US,D,20251015,000000,2.79,2.94,2.79,2.86,52235,0
+DAIC.US,D,20251016,000000,2.91,2.91,2.58,2.62,37512,0
+DAIC.US,D,20251017,000000,2.51,2.75,2.51,2.7,25744,0
+DAIC.US,D,20251020,000000,2.73,2.73,2.58,2.58,20500,0
+DAIC.US,D,20251021,000000,2.6,2.735,2.565,2.67,20129,0
+DAIC.US,D,20251022,000000,2.63,2.73,2.52,2.63,29150,0
+DAIC.US,D,20251023,000000,2.6301,2.7,2.59,2.6,32566,0
+DAIC.US,D,20251024,000000,2.71,2.885,2.565,2.8,126285,0
+DAIC.US,D,20251027,000000,2.83,2.99,2.7,2.84,63478,0
+DAIC.US,D,20251028,000000,2.8,2.94,2.7,2.7,64762,0
+DAIC.US,D,20251029,000000,2.66,2.82,2.59,2.6,21292,0
+DAIC.US,D,20251030,000000,2.58,2.7031,2.5,2.68,27362,0
+DAIC.US,D,20251031,000000,2.58,2.6918,2.528,2.61,24260,0
+DAIC.US,D,20251103,000000,2.61,2.72,2.56,2.64,37571,0
+DAIC.US,D,20251104,000000,2.6,2.6899,2.5,2.5,54988,0
+DAIC.US,D,20251105,000000,2.5224,2.58,2.42,2.48,11765,0
+DAIC.US,D,20251106,000000,2.46,2.46,2.32,2.35,18499,0
+DAIC.US,D,20251107,000000,2.32,2.47,2.25,2.46,38858,0
+DAIC.US,D,20251110,000000,2.49,2.49,2.28,2.41,27052,0
+DAIC.US,D,20251111,000000,2.46,2.46,2.3485,2.4,19980,0
+DAIC.US,D,20251112,000000,2.5,2.66,2.4,2.59,68539,0
+DAIC.US,D,20251113,000000,2.66,2.72,2.3,2.51,35577,0
+DAIC.US,D,20251114,000000,2.68,2.68,2.33,2.33,17507,0
+DAIC.US,D,20251117,000000,2.4,2.4,2.04,2.1396,61895,0
+DAIC.US,D,20251118,000000,2.1485,2.1485,1.78,1.82,74472,0
+DAIC.US,D,20251119,000000,1.8,1.8,1.56,1.675,49485,0
+DAIC.US,D,20251120,000000,1.805,1.805,1.45,1.47,46738,0
+DAIC.US,D,20251121,000000,1.6157,1.6157,1.3901,1.52,43676,0
+DAIC.US,D,20251124,000000,1.57,1.7,1.52,1.65,53958,0
+DAIC.US,D,20251125,000000,1.72,1.72,1.5,1.57,37136,0
+DAIC.US,D,20251126,000000,1.62,1.74,1.61,1.69,12336,0
+DAIC.US,D,20251128,000000,1.645,1.7266,1.6,1.69,9579,0
+DAIC.US,D,20251201,000000,1.68,1.7,1.62,1.65,15763,0
+DAIC.US,D,20251202,000000,1.7,1.7,1.51,1.55,23210,0
+DAIC.US,D,20251203,000000,1.51,1.69,1.51,1.68,21501,0
+DAIC.US,D,20251204,000000,1.628,1.7,1.61,1.69,16516,0
+DAIC.US,D,20251205,000000,1.69,1.94,1.69,1.77,58224,0
+DAIC.US,D,20251208,000000,1.79,1.7984,1.5901,1.69,15879,0
+DAIC.US,D,20251209,000000,1.75,1.75,1.645,1.66,5359,0
+DAIC.US,D,20251210,000000,1.7,1.7716,1.63,1.64,22621,0
+DAIC.US,D,20251211,000000,1.64,1.7,1.62,1.67,22425,0
+DAIC.US,D,20251212,000000,1.67,1.76,1.64,1.72,50041,0
+DAIC.US,D,20251215,000000,1.8,1.8,1.6248,1.64,19805,0
+DAIC.US,D,20251216,000000,1.63,1.73,1.6,1.64,9869,0
+DAIC.US,D,20251217,000000,1.6646,1.6646,1.6001,1.625,3711,0
+DAIC.US,D,20251218,000000,1.65,1.65,1.23,1.305,131324,0
+DAIC.US,D,20251219,000000,1.3,1.32,1.15,1.19,108615,0
+DAIC.US,D,20251222,000000,1.27,1.27,0.937,0.98,269812,0
+DAIC.US,D,20251223,000000,1.03,1.03,0.8288,0.84,180105,0
+DAIC.US,D,20251224,000000,0.8601,0.9674,0.6491,0.7412,457575,0
+DAIC.US,D,20251226,000000,0.78,1.2,0.5903,0.6255,19170756,0
+DAIC.US,D,20251229,000000,0.55,0.6,0.369,0.3955,3263899,0
+DAIC.US,D,20251230,000000,0.3959,0.76309,0.375,0.55,130168752,0
+DAIC.US,D,20251231,000000,0.5133,0.5226,0.43,0.4488,4731448,0
+DAIC.US,D,20260102,000000,0.469,0.52,0.4326,0.5151,2174578,0
+DAIC.US,D,20260105,000000,0.5234,0.5234,0.450101,0.5,1366966,0
+DAIC.US,D,20260106,000000,0.53,0.53,0.47,0.5124,670504,0
+DAIC.US,D,20260107,000000,0.4982,0.5188,0.47,0.5055,688836,0
+DAIC.US,D,20260108,000000,0.4855,0.4955,0.46,0.474,492660,0
+DAIC.US,D,20260109,000000,0.4904,0.4904,0.4521,0.48,585883,0
+DAIC.US,D,20260112,000000,0.46,0.48,0.4474,0.465,243680,0
+DAIC.US,D,20260113,000000,0.46,0.48102,0.4035,0.4427,321927,0
+DAIC.US,D,20260114,000000,0.46,0.466,0.426101,0.4306,294977,0
+DAIC.US,D,20260115,000000,0.45,0.45,0.401,0.403,480609,0
+DAIC.US,D,20260116,000000,0.3988,0.403,0.38,0.3965,289609,0
+DAIC.US,D,20260120,000000,0.4011,0.4548,0.4011,0.425,465434,0
+DAIC.US,D,20260121,000000,0.415,0.428,0.3864,0.4151,186815,0
+DAIC.US,D,20260122,000000,0.4056,0.4545,0.4026,0.4398,289960,0
+DAIC.US,D,20260123,000000,0.4324,0.462,0.43,0.45,315520,0
+DAIC.US,D,20260126,000000,0.45,0.4601,0.4246,0.426,91968,0
+DAIC.US,D,20260127,000000,0.4306,0.4589,0.4101,0.42,77061,0
+DAIC.US,D,20260128,000000,0.4285,0.45,0.41,0.437,86667,0
+DAIC.US,D,20260129,000000,0.389,0.3999,0.38,0.383,264092,0
+DAIC.US,D,20260130,000000,0.413,0.4149,0.385,0.408,184546,0
+DAIC.US,D,20260202,000000,0.4085,0.4199,0.3586,0.3677,279849,0
+DAIC.US,D,20260203,000000,0.3678,0.3842,0.318,0.3344,167752,0
+DAIC.US,D,20260204,000000,0.3351,0.3362,0.2782,0.2997,269825,0
+DAIC.US,D,20260205,000000,0.3,0.329,0.295,0.2951,132257,0
+DAIC.US,D,20260206,000000,0.319,0.3241,0.2993,0.3025,164469,0
+DAIC.US,D,20260209,000000,0.31,0.33,0.3036,0.3211,128918,0
+DAIC.US,D,20260210,000000,0.3165,0.3396,0.3082,0.321,144953,0
+DAIC.US,D,20260211,000000,0.32,0.3207,0.2837,0.2952,136644,0
+DAIC.US,D,20260212,000000,0.307,0.307,0.2688,0.2977,193951,0
+DAIC.US,D,20260213,000000,0.2876,0.32,0.2798,0.3,145505,0
+DAIC.US,D,20260217,000000,0.31,0.3118,0.2949,0.2949,114957,0
+DAIC.US,D,20260218,000000,0.2939,0.3094,0.2939,0.2944,79951,0
diff --git a/daily/us/nasdaq stocks/1/daio.us.txt b/daily/us/nasdaq stocks/1/daio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54e49b545bcd4d4279afa55bfe2d82a2fd2ccf78
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/daio.us.txt	
@@ -0,0 +1,5185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAIO.US,D,20050225,000000,3.08,3.16,3.08,3.1,1900,0
+DAIO.US,D,20050228,000000,3.05,3.14,3.05,3.14,1620,0
+DAIO.US,D,20050301,000000,3.05,3.34,3.05,3.28,137555,0
+DAIO.US,D,20050302,000000,3.24,3.25,3.06,3.15,10994,0
+DAIO.US,D,20050303,000000,3.19,3.2,3.16,3.2,4100,0
+DAIO.US,D,20050304,000000,3.18,3.19,3.18,3.18,10110,0
+DAIO.US,D,20050307,000000,3.18,3.3,3.18,3.18,3200,0
+DAIO.US,D,20050308,000000,3.19,3.26,3.18,3.18,2444,0
+DAIO.US,D,20050309,000000,3.21,3.21,3.16,3.16,8450,0
+DAIO.US,D,20050310,000000,3.16,3.18,3.15,3.15,4323,0
+DAIO.US,D,20050311,000000,3.12,3.12,3.08,3.1,4350,0
+DAIO.US,D,20050314,000000,3.09,3.09,3.05,3.05,2500,0
+DAIO.US,D,20050315,000000,3.05,3.08,2.95,3.08,38916,0
+DAIO.US,D,20050316,000000,2.95,3.09,2.85,3.02,94952,0
+DAIO.US,D,20050317,000000,2.85,2.98,2.85,2.98,4700,0
+DAIO.US,D,20050318,000000,2.95,2.95,2.95,2.95,100,0
+DAIO.US,D,20050321,000000,2.85,3.04,2.85,2.99,3950,0
+DAIO.US,D,20050322,000000,2.9,3.01,2.9,3,2350,0
+DAIO.US,D,20050323,000000,2.95,2.98,2.85,2.91,29492,0
+DAIO.US,D,20050324,000000,2.95,2.95,2.9,2.92,12300,0
+DAIO.US,D,20050328,000000,2.95,2.99,2.91,2.91,10200,0
+DAIO.US,D,20050329,000000,2.81,2.91,2.81,2.9,950,0
+DAIO.US,D,20050330,000000,2.92,2.92,2.92,2.92,400,0
+DAIO.US,D,20050331,000000,2.95,2.95,2.91,2.91,8300,0
+DAIO.US,D,20050401,000000,2.85,2.95,2.75,2.8,17700,0
+DAIO.US,D,20050404,000000,2.65,2.8,2.65,2.8,10600,0
+DAIO.US,D,20050405,000000,2.7,2.8,2.7,2.71,2500,0
+DAIO.US,D,20050406,000000,2.7,2.85,2.7,2.79,4150,0
+DAIO.US,D,20050407,000000,2.73,4,2.65,3.11,682623,0
+DAIO.US,D,20050408,000000,3.11,3.12,2.85,2.93,93230,0
+DAIO.US,D,20050411,000000,3,3,2.74,2.75,26180,0
+DAIO.US,D,20050412,000000,2.88,2.88,2.71,2.76,14054,0
+DAIO.US,D,20050413,000000,2.85,2.91,2.78,2.85,14230,0
+DAIO.US,D,20050414,000000,2.84,2.84,2.66,2.74,80538,0
+DAIO.US,D,20050415,000000,2.61,2.65,2.54,2.65,10859,0
+DAIO.US,D,20050418,000000,2.56,2.87,2.56,2.75,5900,0
+DAIO.US,D,20050419,000000,2.75,2.75,2.75,2.75,500,0
+DAIO.US,D,20050420,000000,2.76,3.15,2.76,2.81,8500,0
+DAIO.US,D,20050421,000000,2.7,2.89,2.66,2.89,4400,0
+DAIO.US,D,20050422,000000,2.81,2.81,2.8,2.8,1000,0
+DAIO.US,D,20050425,000000,2.8,2.97,2.76,2.84,17000,0
+DAIO.US,D,20050426,000000,2.79,2.99,2.76,2.79,4800,0
+DAIO.US,D,20050427,000000,2.96,2.98,2.49,2.89,16059,0
+DAIO.US,D,20050428,000000,2.79,2.79,2.5,2.75,8120,0
+DAIO.US,D,20050429,000000,2.66,2.81,2.6,2.69,7450,0
+DAIO.US,D,20050502,000000,2.57,2.69,2.52,2.61,5300,0
+DAIO.US,D,20050503,000000,2.6,2.69,2.46,2.59,3873,0
+DAIO.US,D,20050504,000000,2.63,2.7,2.51,2.65,6900,0
+DAIO.US,D,20050505,000000,2.65,2.69,2.57,2.69,3400,0
+DAIO.US,D,20050506,000000,2.58,2.65,2.58,2.65,5682,0
+DAIO.US,D,20050509,000000,2.66,2.66,2.55,2.63,14233,0
+DAIO.US,D,20050510,000000,2.7,2.7,2.02,2.48,107187,0
+DAIO.US,D,20050511,000000,2.49,2.61,2.41,2.45,8900,0
+DAIO.US,D,20050512,000000,2.55,2.55,2.45,2.51,10500,0
+DAIO.US,D,20050513,000000,2.45,2.6,2.45,2.56,17200,0
+DAIO.US,D,20050516,000000,2.45,2.64,2.41,2.55,13151,0
+DAIO.US,D,20050517,000000,2.45,2.6,2.45,2.5,4800,0
+DAIO.US,D,20050518,000000,2.5,2.62,2.5,2.53,11125,0
+DAIO.US,D,20050519,000000,2.51,2.62,2.51,2.62,1200,0
+DAIO.US,D,20050520,000000,2.23,2.58,2.23,2.55,4413,0
+DAIO.US,D,20050523,000000,2.44,2.98,2.42,2.85,15617,0
+DAIO.US,D,20050524,000000,3.1,3.1,2.65,2.65,10780,0
+DAIO.US,D,20050525,000000,2.64,2.91,2.64,2.83,9233,0
+DAIO.US,D,20050526,000000,3.05,3.05,2.74,2.86,12335,0
+DAIO.US,D,20050527,000000,2.66,2.95,2.66,2.94,26861,0
+DAIO.US,D,20050531,000000,2.94,2.95,2.85,2.89,5210,0
+DAIO.US,D,20050601,000000,2.96,2.96,2.83,2.87,4610,0
+DAIO.US,D,20050602,000000,2.99,2.99,2.77,2.86,10100,0
+DAIO.US,D,20050603,000000,2.79,2.9,2.78,2.9,21576,0
+DAIO.US,D,20050606,000000,2.82,2.9,2.82,2.9,12500,0
+DAIO.US,D,20050607,000000,2.79,2.82,2.79,2.82,650,0
+DAIO.US,D,20050608,000000,2.81,2.9,2.8,2.88,5900,0
+DAIO.US,D,20050609,000000,2.92,2.92,2.78,2.78,16467,0
+DAIO.US,D,20050610,000000,2.76,2.89,2.71,2.74,2000,0
+DAIO.US,D,20050613,000000,2.7,2.71,2.58,2.65,30583,0
+DAIO.US,D,20050614,000000,2.65,2.65,2.46,2.51,16548,0
+DAIO.US,D,20050615,000000,2.48,2.54,2.45,2.54,24200,0
+DAIO.US,D,20050616,000000,2.55,2.69,2.48,2.58,1900,0
+DAIO.US,D,20050617,000000,2.5,2.58,2.5,2.55,9200,0
+DAIO.US,D,20050620,000000,2.43,2.51,2.43,2.51,380,0
+DAIO.US,D,20050621,000000,2.47,2.51,2.47,2.51,234,0
+DAIO.US,D,20050622,000000,2.57,2.64,2.47,2.47,8000,0
+DAIO.US,D,20050623,000000,2.5,2.59,2.49,2.59,1000,0
+DAIO.US,D,20050624,000000,2.58,2.62,2.44,2.56,15400,0
+DAIO.US,D,20050627,000000,2.6,2.62,2.5,2.6,3751,0
+DAIO.US,D,20050628,000000,2.58,2.63,2.43,2.54,17615,0
+DAIO.US,D,20050629,000000,2.7,2.84,2.44,2.51,9900,0
+DAIO.US,D,20050630,000000,2.63,2.67,2.46,2.48,5600,0
+DAIO.US,D,20050701,000000,2.5,2.63,2.47,2.55,7950,0
+DAIO.US,D,20050705,000000,2.28,2.81,2.28,2.56,8601,0
+DAIO.US,D,20050706,000000,2.53,2.54,2.5,2.54,2000,0
+DAIO.US,D,20050707,000000,2.55,2.55,2.4,2.4,7800,0
+DAIO.US,D,20050708,000000,2.3,2.46,2.3,2.45,16000,0
+DAIO.US,D,20050711,000000,2.42,2.58,2.4,2.47,23396,0
+DAIO.US,D,20050712,000000,2.44,2.58,2.44,2.52,5350,0
+DAIO.US,D,20050713,000000,2.52,2.55,2.52,2.54,1600,0
+DAIO.US,D,20050714,000000,2.55,2.89,2.55,2.57,44070,0
+DAIO.US,D,20050715,000000,2.78,2.8,2.7,2.72,15710,0
+DAIO.US,D,20050718,000000,2.66,2.72,2.66,2.71,6800,0
+DAIO.US,D,20050719,000000,2.7,2.7,2.65,2.65,2551,0
+DAIO.US,D,20050720,000000,2.78,2.78,2.6,2.74,4500,0
+DAIO.US,D,20050721,000000,2.81,2.81,2.74,2.78,14000,0
+DAIO.US,D,20050722,000000,2.66,2.79,2.66,2.79,3900,0
+DAIO.US,D,20050725,000000,2.76,2.78,2.7,2.72,10500,0
+DAIO.US,D,20050726,000000,2.7,2.8,2.69,2.69,13201,0
+DAIO.US,D,20050727,000000,2.79,2.79,2.68,2.78,20046,0
+DAIO.US,D,20050728,000000,2.74,2.78,2.74,2.78,1100,0
+DAIO.US,D,20050729,000000,2.68,2.77,2.68,2.75,30531,0
+DAIO.US,D,20050801,000000,2.7,2.7,2.55,2.55,36461,0
+DAIO.US,D,20050802,000000,2.62,2.62,2.5,2.5,16759,0
+DAIO.US,D,20050803,000000,2.5,2.51,2.48,2.51,3600,0
+DAIO.US,D,20050804,000000,2.43,2.54,2.43,2.5,3100,0
+DAIO.US,D,20050805,000000,2.7,2.7,2.54,2.54,18200,0
+DAIO.US,D,20050808,000000,2.55,2.58,2.47,2.5,3214,0
+DAIO.US,D,20050809,000000,2.45,2.5,2.28,2.5,6800,0
+DAIO.US,D,20050810,000000,2.5,2.54,2.47,2.48,18738,0
+DAIO.US,D,20050811,000000,2.5,2.5,2.45,2.45,6200,0
+DAIO.US,D,20050812,000000,2.47,2.47,2.29,2.4,37905,0
+DAIO.US,D,20050815,000000,2.5,2.5,2.32,2.42,3600,0
+DAIO.US,D,20050816,000000,2.5,2.5,2.38,2.38,8298,0
+DAIO.US,D,20050817,000000,2.42,2.42,2.41,2.42,1587,0
+DAIO.US,D,20050818,000000,2.41,2.42,2.32,2.33,16847,0
+DAIO.US,D,20050819,000000,2.38,2.41,2.33,2.33,6135,0
+DAIO.US,D,20050822,000000,2.31,2.35,2.31,2.35,3200,0
+DAIO.US,D,20050823,000000,2.35,2.39,2.35,2.35,6820,0
+DAIO.US,D,20050824,000000,2.3,2.34,2.26,2.34,8460,0
+DAIO.US,D,20050825,000000,2.37,2.37,2.37,2.37,100,0
+DAIO.US,D,20050826,000000,2.32,2.37,2.32,2.37,6428,0
+DAIO.US,D,20050829,000000,2.31,2.31,2.31,2.31,340,0
+DAIO.US,D,20050830,000000,2.31,2.31,2.3,2.3,4140,0
+DAIO.US,D,20050831,000000,2.31,2.34,2.3,2.32,6274,0
+DAIO.US,D,20050901,000000,2.31,2.35,2.31,2.34,7088,0
+DAIO.US,D,20050902,000000,2.3,2.35,2.3,2.3,4642,0
+DAIO.US,D,20050906,000000,2.3,2.31,2.3,2.31,5175,0
+DAIO.US,D,20050907,000000,2.32,2.35,2.31,2.35,4757,0
+DAIO.US,D,20050908,000000,2.31,2.34,2.31,2.34,2524,0
+DAIO.US,D,20050909,000000,2.32,2.39,2.32,2.37,11100,0
+DAIO.US,D,20050912,000000,2.2,2.31,2.2,2.31,400,0
+DAIO.US,D,20050913,000000,2.49,2.49,2.32,2.37,21572,0
+DAIO.US,D,20050914,000000,2.37,2.37,2.35,2.36,5850,0
+DAIO.US,D,20050915,000000,2.46,2.46,2.37,2.37,31500,0
+DAIO.US,D,20050916,000000,2.35,2.39,2.25,2.29,28605,0
+DAIO.US,D,20050919,000000,2.27,2.38,2.27,2.29,11400,0
+DAIO.US,D,20050922,000000,2.32,2.32,2.3,2.3,2100,0
+DAIO.US,D,20050923,000000,2.45,2.45,2.34,2.34,1000,0
+DAIO.US,D,20050926,000000,2.27,2.41,2.27,2.41,14615,0
+DAIO.US,D,20050927,000000,2.29,2.43,2.28,2.34,3800,0
+DAIO.US,D,20050928,000000,2.25,2.44,2.25,2.44,14338,0
+DAIO.US,D,20050929,000000,2.43,2.44,2.42,2.42,1426,0
+DAIO.US,D,20050930,000000,2.4,2.45,2.4,2.45,2790,0
+DAIO.US,D,20051003,000000,2.45,2.58,2.42,2.55,10100,0
+DAIO.US,D,20051004,000000,2.6,2.78,2.48,2.48,10800,0
+DAIO.US,D,20051005,000000,2.48,2.48,2.27,2.36,15350,0
+DAIO.US,D,20051007,000000,2.27,2.35,2.27,2.35,2300,0
+DAIO.US,D,20051011,000000,2.28,2.37,2.2,2.37,9476,0
+DAIO.US,D,20051012,000000,2.3,2.36,2.22,2.32,7800,0
+DAIO.US,D,20051013,000000,2.31,2.38,2.15,2.36,10900,0
+DAIO.US,D,20051017,000000,2.17,2.33,2.15,2.26,13240,0
+DAIO.US,D,20051018,000000,2.27,2.47,2.21,2.33,14535,0
+DAIO.US,D,20051019,000000,2.45,2.45,2.32,2.43,2600,0
+DAIO.US,D,20051020,000000,2.39,2.42,2.24,2.36,3350,0
+DAIO.US,D,20051021,000000,2.4,2.44,2.24,2.3,10824,0
+DAIO.US,D,20051024,000000,2.19,2.44,2.19,2.32,10500,0
+DAIO.US,D,20051025,000000,2.3,2.3,2.26,2.3,2400,0
+DAIO.US,D,20051026,000000,2.25,2.28,2.25,2.28,400,0
+DAIO.US,D,20051027,000000,2.37,2.39,2.08,2.36,10173,0
+DAIO.US,D,20051028,000000,2.49,2.73,2.41,2.49,9303,0
+DAIO.US,D,20051031,000000,2.55,2.6,2.52,2.6,10100,0
+DAIO.US,D,20051101,000000,2.62,2.62,2.42,2.55,14400,0
+DAIO.US,D,20051102,000000,2.58,2.58,2.42,2.46,16275,0
+DAIO.US,D,20051103,000000,2.5,2.56,2.38,2.48,15500,0
+DAIO.US,D,20051104,000000,2.35,2.51,2.33,2.41,11900,0
+DAIO.US,D,20051107,000000,2.42,2.47,2.34,2.43,2900,0
+DAIO.US,D,20051108,000000,2.45,2.45,2.35,2.37,3400,0
+DAIO.US,D,20051109,000000,2.38,2.44,2.33,2.39,8600,0
+DAIO.US,D,20051110,000000,2.3,2.49,2.3,2.45,5500,0
+DAIO.US,D,20051111,000000,2.43,2.5,2.33,2.42,3700,0
+DAIO.US,D,20051114,000000,2.45,2.57,2.45,2.49,11350,0
+DAIO.US,D,20051115,000000,2.45,2.52,2.34,2.45,11388,0
+DAIO.US,D,20051116,000000,2.34,2.45,2.34,2.45,8857,0
+DAIO.US,D,20051117,000000,2.34,2.44,2.34,2.44,20050,0
+DAIO.US,D,20051118,000000,2.44,2.56,2.44,2.53,30150,0
+DAIO.US,D,20051121,000000,2.6,2.6,2.51,2.59,10520,0
+DAIO.US,D,20051122,000000,2.6,2.6,2.5,2.55,6450,0
+DAIO.US,D,20051123,000000,2.54,2.54,2.5,2.53,6000,0
+DAIO.US,D,20051125,000000,2.5,2.55,2.5,2.55,2900,0
+DAIO.US,D,20051128,000000,2.53,2.58,2.42,2.53,4500,0
+DAIO.US,D,20051129,000000,2.58,2.58,2.5,2.52,5200,0
+DAIO.US,D,20051130,000000,2.55,2.6,2.5,2.58,17505,0
+DAIO.US,D,20051201,000000,2.75,2.75,2.6,2.61,9125,0
+DAIO.US,D,20051202,000000,2.67,2.82,2.67,2.82,57402,0
+DAIO.US,D,20051205,000000,2.75,2.82,2.7,2.74,16112,0
+DAIO.US,D,20051206,000000,2.82,2.9,2.76,2.78,41754,0
+DAIO.US,D,20051207,000000,2.89,2.93,2.76,2.8,15125,0
+DAIO.US,D,20051208,000000,2.94,3.06,2.86,2.95,28820,0
+DAIO.US,D,20051209,000000,2.95,2.97,2.92,2.97,5346,0
+DAIO.US,D,20051212,000000,3.02,5,3.01,4.67,859636,0
+DAIO.US,D,20051213,000000,4.37,4.4,3.93,4.09,370461,0
+DAIO.US,D,20051214,000000,4,4.36,3.8,4.27,148680,0
+DAIO.US,D,20051215,000000,4.35,4.94,4.18,4.85,235418,0
+DAIO.US,D,20051216,000000,4.83,4.94,4.47,4.47,92364,0
+DAIO.US,D,20051219,000000,4.75,4.75,4.2,4.29,44871,0
+DAIO.US,D,20051220,000000,4.27,4.48,4.2,4.2,66313,0
+DAIO.US,D,20051221,000000,4.2,4.47,4.2,4.2,42322,0
+DAIO.US,D,20051222,000000,4.24,4.24,4,4.04,26980,0
+DAIO.US,D,20051223,000000,4.05,4.47,4.05,4.26,59370,0
+DAIO.US,D,20051227,000000,4.25,4.35,4.06,4.23,26150,0
+DAIO.US,D,20051228,000000,4.18,4.32,4.13,4.25,17989,0
+DAIO.US,D,20051229,000000,4.2,4.28,4.11,4.28,30525,0
+DAIO.US,D,20051230,000000,4.25,4.28,4.11,4.2,6700,0
+DAIO.US,D,20060103,000000,4.17,4.34,4.13,4.19,10674,0
+DAIO.US,D,20060104,000000,4.23,4.24,4.06,4.2,20430,0
+DAIO.US,D,20060105,000000,4.13,4.17,4.12,4.13,4900,0
+DAIO.US,D,20060106,000000,4.08,4.25,4.08,4.18,24340,0
+DAIO.US,D,20060109,000000,4.23,4.25,4.12,4.24,31580,0
+DAIO.US,D,20060110,000000,4.22,4.89,4.1,4.14,182870,0
+DAIO.US,D,20060111,000000,4.08,5.6,3.99,5.2,583658,0
+DAIO.US,D,20060112,000000,5.35,5.48,4.87,5.01,94711,0
+DAIO.US,D,20060113,000000,4.97,5.35,4.77,4.87,122910,0
+DAIO.US,D,20060117,000000,5.09,5.09,4.78,4.9,43483,0
+DAIO.US,D,20060118,000000,4.91,4.95,4.64,4.65,64941,0
+DAIO.US,D,20060119,000000,4.65,4.79,4.5,4.51,62754,0
+DAIO.US,D,20060120,000000,4.46,4.62,4.35,4.4,62142,0
+DAIO.US,D,20060123,000000,4.4,4.5,4.14,4.4,33342,0
+DAIO.US,D,20060124,000000,4.35,4.53,4.35,4.53,42961,0
+DAIO.US,D,20060125,000000,4.46,4.61,4.37,4.58,8850,0
+DAIO.US,D,20060126,000000,4.64,5,4.54,4.69,110411,0
+DAIO.US,D,20060127,000000,4.79,4.92,4.75,4.88,19000,0
+DAIO.US,D,20060130,000000,4.81,4.97,4.75,4.85,25945,0
+DAIO.US,D,20060131,000000,4.75,4.85,4.72,4.85,18200,0
+DAIO.US,D,20060201,000000,4.84,4.85,4.75,4.85,2085,0
+DAIO.US,D,20060202,000000,4.66,4.82,4.56,4.7,13257,0
+DAIO.US,D,20060203,000000,4.65,4.7,4.55,4.7,4930,0
+DAIO.US,D,20060206,000000,4.67,4.79,4.53,4.68,12816,0
+DAIO.US,D,20060207,000000,4.52,4.8,4.52,4.63,16879,0
+DAIO.US,D,20060208,000000,4.85,4.85,4.54,4.71,19595,0
+DAIO.US,D,20060209,000000,4.79,5.1,4.74,4.87,78760,0
+DAIO.US,D,20060210,000000,5,5,4.64,4.9,24214,0
+DAIO.US,D,20060213,000000,4.9,4.9,4.72,4.87,5790,0
+DAIO.US,D,20060214,000000,4.88,4.89,4.79,4.79,1777,0
+DAIO.US,D,20060215,000000,4.7,5.05,4.7,4.95,53879,0
+DAIO.US,D,20060216,000000,5.08,5.09,4.92,5,26839,0
+DAIO.US,D,20060217,000000,5,5.2,4.92,5.03,56267,0
+DAIO.US,D,20060221,000000,5.1,5.1,3.94,4.3,161087,0
+DAIO.US,D,20060222,000000,4,4.18,4,4.06,126829,0
+DAIO.US,D,20060223,000000,4.05,4.18,3.72,4.12,150607,0
+DAIO.US,D,20060224,000000,3.96,4.18,3.96,4.12,20417,0
+DAIO.US,D,20060227,000000,4.1,4.15,3.93,4.1,30325,0
+DAIO.US,D,20060228,000000,3.71,4.13,3.71,4.11,22330,0
+DAIO.US,D,20060301,000000,4.07,4.14,4,4.11,24432,0
+DAIO.US,D,20060302,000000,3.86,4.21,3.86,4.21,72150,0
+DAIO.US,D,20060303,000000,4.2,4.2,4.1,4.16,29965,0
+DAIO.US,D,20060306,000000,4.08,4.17,4.08,4.13,27035,0
+DAIO.US,D,20060307,000000,4.11,4.16,4.04,4.16,4375,0
+DAIO.US,D,20060308,000000,4.2,4.2,4.1,4.14,74538,0
+DAIO.US,D,20060309,000000,4.07,4.18,4.05,4.18,20807,0
+DAIO.US,D,20060310,000000,4.02,4.2,3.99,4.18,12464,0
+DAIO.US,D,20060313,000000,4.17,4.2,4.06,4.07,3495,0
+DAIO.US,D,20060314,000000,4.09,4.17,4.05,4.17,17300,0
+DAIO.US,D,20060315,000000,4.1,4.17,4.06,4.17,16975,0
+DAIO.US,D,20060316,000000,4.12,4.27,3.99,4.11,61746,0
+DAIO.US,D,20060317,000000,4.03,4.05,3.82,3.85,146899,0
+DAIO.US,D,20060320,000000,4,4,3.77,3.9,97450,0
+DAIO.US,D,20060321,000000,3.9,3.9,3.8,3.85,28500,0
+DAIO.US,D,20060322,000000,3.79,4,3.7,4,41700,0
+DAIO.US,D,20060323,000000,3.98,4.11,3.98,4.1,5368,0
+DAIO.US,D,20060324,000000,4.09,4.14,4.07,4.14,22450,0
+DAIO.US,D,20060327,000000,4.11,4.11,3.96,4.08,5802,0
+DAIO.US,D,20060328,000000,4.03,4.03,3.84,3.99,49120,0
+DAIO.US,D,20060329,000000,3.91,4.19,3.89,4.17,17221,0
+DAIO.US,D,20060330,000000,4.19,4.32,4.08,4.32,65046,0
+DAIO.US,D,20060331,000000,4.41,4.63,4.4,4.53,80558,0
+DAIO.US,D,20060403,000000,4.63,4.67,4.44,4.6,28200,0
+DAIO.US,D,20060404,000000,4.53,4.63,4.42,4.63,27550,0
+DAIO.US,D,20060405,000000,4.42,4.62,4.42,4.58,17013,0
+DAIO.US,D,20060406,000000,4.5,4.68,4.5,4.59,11897,0
+DAIO.US,D,20060407,000000,4.5,4.59,4.5,4.59,1700,0
+DAIO.US,D,20060410,000000,4.59,4.59,4.53,4.59,2489,0
+DAIO.US,D,20060411,000000,4.51,4.58,4.49,4.58,5400,0
+DAIO.US,D,20060412,000000,4.49,4.57,4.49,4.56,2000,0
+DAIO.US,D,20060413,000000,4.54,4.54,4.39,4.5,5124,0
+DAIO.US,D,20060417,000000,4.45,4.49,4.3,4.45,13476,0
+DAIO.US,D,20060418,000000,4.44,4.47,4.32,4.43,8800,0
+DAIO.US,D,20060419,000000,4.3,4.42,4.3,4.41,6705,0
+DAIO.US,D,20060420,000000,4.31,4.41,4.3,4.4,4600,0
+DAIO.US,D,20060421,000000,4.25,4.39,4.2,4.39,9690,0
+DAIO.US,D,20060424,000000,4.4,4.42,4.28,4.42,28053,0
+DAIO.US,D,20060425,000000,4.41,4.59,4.39,4.59,27845,0
+DAIO.US,D,20060426,000000,4,4.47,4,4.46,37968,0
+DAIO.US,D,20060427,000000,3.82,4.15,3.28,3.43,219806,0
+DAIO.US,D,20060428,000000,3.49,3.67,3.36,3.65,73586,0
+DAIO.US,D,20060501,000000,3.63,3.88,3.63,3.81,83824,0
+DAIO.US,D,20060502,000000,3.71,3.9,3.6,3.85,47238,0
+DAIO.US,D,20060503,000000,3.88,3.92,3.75,3.77,17695,0
+DAIO.US,D,20060504,000000,3.62,3.8,3.6,3.75,22451,0
+DAIO.US,D,20060505,000000,3.68,3.78,3.53,3.73,12405,0
+DAIO.US,D,20060508,000000,3.75,3.76,3.32,3.75,9701,0
+DAIO.US,D,20060509,000000,3.7,3.72,3.62,3.72,8304,0
+DAIO.US,D,20060510,000000,3.47,3.72,3.47,3.72,12634,0
+DAIO.US,D,20060511,000000,3.71,3.8,3.7,3.75,20228,0
+DAIO.US,D,20060512,000000,3.67,3.84,3.5,3.81,5912,0
+DAIO.US,D,20060515,000000,3.83,3.87,3.8,3.81,10050,0
+DAIO.US,D,20060516,000000,3.87,3.89,3.5,3.75,31410,0
+DAIO.US,D,20060517,000000,3.8,3.83,3.74,3.83,36316,0
+DAIO.US,D,20060518,000000,3.7,3.86,3.7,3.86,6920,0
+DAIO.US,D,20060519,000000,3.86,3.9,3.75,3.85,22639,0
+DAIO.US,D,20060522,000000,3.8,3.8,3.5,3.7,70247,0
+DAIO.US,D,20060523,000000,3.66,3.93,3.6,3.93,12196,0
+DAIO.US,D,20060524,000000,3.95,3.96,3.8,3.96,13127,0
+DAIO.US,D,20060525,000000,3.77,3.98,3.76,3.95,18225,0
+DAIO.US,D,20060526,000000,3.78,3.99,3.78,3.99,7842,0
+DAIO.US,D,20060530,000000,3.9,4,3.84,3.98,5320,0
+DAIO.US,D,20060531,000000,3.87,4.03,3.87,4.03,4147,0
+DAIO.US,D,20060601,000000,3.93,4.07,3.93,4.07,2700,0
+DAIO.US,D,20060602,000000,4.05,4.11,4.05,4.11,9480,0
+DAIO.US,D,20060605,000000,4.13,4.24,3.27,4,10414,0
+DAIO.US,D,20060606,000000,3.86,3.99,3.8,3.99,7300,0
+DAIO.US,D,20060607,000000,3.9,3.97,3.81,3.95,9200,0
+DAIO.US,D,20060608,000000,3.9,4.25,3.79,3.85,13800,0
+DAIO.US,D,20060609,000000,3.92,3.94,3.2,3.36,520844,0
+DAIO.US,D,20060612,000000,3.36,3.58,3.35,3.35,44551,0
+DAIO.US,D,20060613,000000,3.22,3.4,2.75,2.95,338423,0
+DAIO.US,D,20060614,000000,3.08,3.14,3,3.06,40415,0
+DAIO.US,D,20060615,000000,3.12,3.21,3.09,3.16,18786,0
+DAIO.US,D,20060616,000000,3.1,3.15,3.05,3.09,10064,0
+DAIO.US,D,20060619,000000,3.07,3.17,3.07,3.12,25478,0
+DAIO.US,D,20060620,000000,3.15,3.16,3.12,3.13,14300,0
+DAIO.US,D,20060621,000000,3.07,3.14,2.94,3,54810,0
+DAIO.US,D,20060622,000000,3.1,3.1,3,3.06,17655,0
+DAIO.US,D,20060623,000000,3.07,3.09,3.06,3.09,600,0
+DAIO.US,D,20060626,000000,3.1,3.1,3,3.05,20000,0
+DAIO.US,D,20060627,000000,3.08,3.08,2.9,2.9,5793,0
+DAIO.US,D,20060628,000000,3,3.05,3,3,6600,0
+DAIO.US,D,20060629,000000,3.06,3.08,3,3.08,14950,0
+DAIO.US,D,20060630,000000,2.96,3.12,2.96,3.08,13801,0
+DAIO.US,D,20060703,000000,3.09,3.12,3.09,3.12,200,0
+DAIO.US,D,20060705,000000,3.05,3.09,3,3.04,16493,0
+DAIO.US,D,20060706,000000,2.92,3.07,2.91,3,57657,0
+DAIO.US,D,20060707,000000,3.03,3.07,2.87,3.04,27908,0
+DAIO.US,D,20060710,000000,2.96,3.06,2.89,2.98,8800,0
+DAIO.US,D,20060711,000000,3.03,3.05,2.97,3.05,7700,0
+DAIO.US,D,20060712,000000,3.05,3.05,2.98,3.05,8246,0
+DAIO.US,D,20060713,000000,3.16,3.16,3.02,3.12,8700,0
+DAIO.US,D,20060714,000000,3.01,3.12,2.94,2.95,9458,0
+DAIO.US,D,20060717,000000,2.87,3.1,2.82,2.99,14899,0
+DAIO.US,D,20060718,000000,3.03,3.08,2.96,3.08,3405,0
+DAIO.US,D,20060719,000000,3,3.07,2.97,3.06,8150,0
+DAIO.US,D,20060720,000000,2.93,3.04,2.93,3.04,1900,0
+DAIO.US,D,20060721,000000,2.94,3.05,2.93,3.03,17600,0
+DAIO.US,D,20060724,000000,2.96,3.08,2.95,3.08,3460,0
+DAIO.US,D,20060725,000000,3.03,3.33,3.03,3.25,11660,0
+DAIO.US,D,20060726,000000,3.17,3.21,2.85,3.15,17950,0
+DAIO.US,D,20060727,000000,3.12,3.34,2.81,3.14,23304,0
+DAIO.US,D,20060728,000000,3.03,3.28,2.79,3.28,20839,0
+DAIO.US,D,20060731,000000,3.21,3.28,3.03,3.19,9099,0
+DAIO.US,D,20060801,000000,3.23,3.25,3.08,3.17,6870,0
+DAIO.US,D,20060802,000000,3.2,3.28,3.13,3.25,15464,0
+DAIO.US,D,20060803,000000,3.27,3.27,3.16,3.26,4133,0
+DAIO.US,D,20060804,000000,3.22,3.3,3.19,3.25,17175,0
+DAIO.US,D,20060807,000000,3.06,3.29,3.06,3.29,10800,0
+DAIO.US,D,20060808,000000,3.26,3.26,3.08,3.18,13050,0
+DAIO.US,D,20060809,000000,3.12,3.22,3.1,3.14,5800,0
+DAIO.US,D,20060810,000000,3.13,3.32,3.13,3.32,7407,0
+DAIO.US,D,20060811,000000,3.15,3.15,3.1,3.1,1200,0
+DAIO.US,D,20060814,000000,3.12,3.24,3.11,3.11,3500,0
+DAIO.US,D,20060815,000000,3.21,3.21,3.11,3.13,3300,0
+DAIO.US,D,20060816,000000,3.19,3.24,3.08,3.13,7450,0
+DAIO.US,D,20060817,000000,3.14,3.24,3.13,3.17,5300,0
+DAIO.US,D,20060818,000000,3.18,3.22,3.16,3.22,2100,0
+DAIO.US,D,20060821,000000,3.2,3.2,3.2,3.2,100,0
+DAIO.US,D,20060822,000000,3.14,3.19,3.13,3.19,10137,0
+DAIO.US,D,20060823,000000,3.12,3.12,3.1,3.1,23913,0
+DAIO.US,D,20060824,000000,3.19,3.25,3.09,3.18,12950,0
+DAIO.US,D,20060825,000000,3.2,3.23,3.09,3.17,2100,0
+DAIO.US,D,20060828,000000,3.23,3.25,3.1,3.2,8201,0
+DAIO.US,D,20060829,000000,3.25,3.57,3.25,3.47,21761,0
+DAIO.US,D,20060830,000000,3.59,3.72,3.58,3.7,11201,0
+DAIO.US,D,20060831,000000,3.64,3.7,3.44,3.7,7410,0
+DAIO.US,D,20060901,000000,3.45,3.72,3.35,3.57,12400,0
+DAIO.US,D,20060905,000000,3.52,3.71,3.4,3.66,14222,0
+DAIO.US,D,20060906,000000,3.64,3.76,3.6,3.74,10400,0
+DAIO.US,D,20060907,000000,3.7,3.7,3.54,3.6,2700,0
+DAIO.US,D,20060908,000000,3.53,3.54,3.53,3.54,300,0
+DAIO.US,D,20060911,000000,3.51,3.51,3.51,3.51,1900,0
+DAIO.US,D,20060912,000000,3.5,3.53,3.48,3.5,8800,0
+DAIO.US,D,20060913,000000,3.51,3.73,3.51,3.64,6414,0
+DAIO.US,D,20060914,000000,3.58,3.73,3.51,3.51,11600,0
+DAIO.US,D,20060915,000000,3.52,3.67,3.4,3.54,6574,0
+DAIO.US,D,20060918,000000,3.42,3.42,3.31,3.4,12200,0
+DAIO.US,D,20060919,000000,3.52,3.52,3.38,3.38,3600,0
+DAIO.US,D,20060920,000000,3.31,3.38,3.28,3.38,11722,0
+DAIO.US,D,20060921,000000,3.36,3.4,3.36,3.4,250,0
+DAIO.US,D,20060922,000000,3.42,3.42,3.21,3.41,6138,0
+DAIO.US,D,20060925,000000,3.38,3.47,3.35,3.47,4048,0
+DAIO.US,D,20060926,000000,3.5,3.7,3.33,3.59,6600,0
+DAIO.US,D,20060927,000000,3.68,3.75,3.44,3.47,43105,0
+DAIO.US,D,20060928,000000,3.38,3.7,3.38,3.58,4000,0
+DAIO.US,D,20060929,000000,3.61,3.8,3.61,3.75,9585,0
+DAIO.US,D,20061002,000000,3.65,3.76,3.57,3.71,6776,0
+DAIO.US,D,20061003,000000,3.74,3.75,3.67,3.67,18536,0
+DAIO.US,D,20061004,000000,3.68,3.75,3.62,3.67,2200,0
+DAIO.US,D,20061005,000000,3.57,3.77,3.57,3.69,9000,0
+DAIO.US,D,20061006,000000,3.65,3.72,3.6,3.69,3490,0
+DAIO.US,D,20061009,000000,3.66,3.8,3.66,3.8,15503,0
+DAIO.US,D,20061010,000000,3.66,3.84,3.66,3.84,2330,0
+DAIO.US,D,20061011,000000,3.65,3.79,3.63,3.74,9600,0
+DAIO.US,D,20061012,000000,3.71,3.95,3.64,3.75,26600,0
+DAIO.US,D,20061013,000000,3.75,3.87,3.75,3.8,3100,0
+DAIO.US,D,20061016,000000,3.84,3.88,3.31,3.66,41200,0
+DAIO.US,D,20061017,000000,3.55,3.55,3.51,3.55,11000,0
+DAIO.US,D,20061018,000000,3.48,3.55,3.27,3.49,29825,0
+DAIO.US,D,20061019,000000,3.4,3.76,3.4,3.67,5600,0
+DAIO.US,D,20061020,000000,3.37,3.94,3.37,3.85,31965,0
+DAIO.US,D,20061023,000000,3.99,3.99,3.63,3.79,18572,0
+DAIO.US,D,20061024,000000,3.74,3.84,3.7,3.7,10858,0
+DAIO.US,D,20061025,000000,3.78,3.79,3.69,3.75,19560,0
+DAIO.US,D,20061026,000000,3.6,3.85,3.6,3.75,6100,0
+DAIO.US,D,20061027,000000,3.65,3.65,3.6,3.65,4150,0
+DAIO.US,D,20061030,000000,3.69,3.75,3.47,3.52,96891,0
+DAIO.US,D,20061031,000000,3.47,3.49,3.37,3.41,53030,0
+DAIO.US,D,20061101,000000,3.49,3.5,3.38,3.4,10061,0
+DAIO.US,D,20061102,000000,3.58,3.58,3.36,3.39,8113,0
+DAIO.US,D,20061103,000000,3.42,3.75,3.31,3.43,11968,0
+DAIO.US,D,20061106,000000,3.51,3.51,3.33,3.43,4975,0
+DAIO.US,D,20061107,000000,3.45,3.5,3.35,3.38,7814,0
+DAIO.US,D,20061108,000000,3.34,3.37,3.34,3.37,500,0
+DAIO.US,D,20061109,000000,3.37,3.89,3.37,3.45,93160,0
+DAIO.US,D,20061110,000000,3.41,3.45,3.29,3.39,15245,0
+DAIO.US,D,20061113,000000,3.48,3.57,3.08,3.1,42241,0
+DAIO.US,D,20061114,000000,3.11,3.39,2.92,3.1,54721,0
+DAIO.US,D,20061115,000000,3.15,3.29,3.12,3.25,27050,0
+DAIO.US,D,20061116,000000,3.39,3.45,3.24,3.4,16329,0
+DAIO.US,D,20061117,000000,3.43,3.44,3.31,3.38,3301,0
+DAIO.US,D,20061120,000000,3.42,3.49,3.28,3.39,9649,0
+DAIO.US,D,20061121,000000,3.44,3.46,3.33,3.41,8370,0
+DAIO.US,D,20061122,000000,3.49,3.57,3.28,3.56,12850,0
+DAIO.US,D,20061124,000000,3.56,3.56,3.5,3.56,2000,0
+DAIO.US,D,20061127,000000,3.54,3.58,3.45,3.48,2099,0
+DAIO.US,D,20061128,000000,3.53,3.53,3.37,3.47,8606,0
+DAIO.US,D,20061129,000000,3.57,3.57,3.42,3.53,6700,0
+DAIO.US,D,20061130,000000,3.58,3.6,3.57,3.6,4200,0
+DAIO.US,D,20061201,000000,3.58,3.58,3.4,3.54,3300,0
+DAIO.US,D,20061204,000000,3.52,3.59,3.51,3.54,11750,0
+DAIO.US,D,20061205,000000,3.46,3.95,3.46,3.6,57703,0
+DAIO.US,D,20061206,000000,3.52,3.61,3.52,3.56,3800,0
+DAIO.US,D,20061207,000000,3.58,3.68,3.58,3.68,4300,0
+DAIO.US,D,20061208,000000,3.69,3.83,3.53,3.53,10110,0
+DAIO.US,D,20061211,000000,3.7,3.74,3.5,3.65,5085,0
+DAIO.US,D,20061212,000000,3.62,3.75,3.4,3.61,17450,0
+DAIO.US,D,20061213,000000,3.58,3.75,3.58,3.64,9100,0
+DAIO.US,D,20061214,000000,3.71,3.75,3.58,3.6,11700,0
+DAIO.US,D,20061215,000000,3.7,3.82,3.54,3.58,10749,0
+DAIO.US,D,20061218,000000,3.54,3.75,3.53,3.75,7455,0
+DAIO.US,D,20061219,000000,3.7,3.8,3.6,3.76,8467,0
+DAIO.US,D,20061220,000000,3.83,3.83,3.61,3.61,10376,0
+DAIO.US,D,20061221,000000,3.64,3.85,3.58,3.72,7602,0
+DAIO.US,D,20061222,000000,3.69,3.69,3.57,3.66,9137,0
+DAIO.US,D,20061226,000000,3.7,3.75,3.61,3.61,2100,0
+DAIO.US,D,20061227,000000,3.66,3.85,3.56,3.75,10442,0
+DAIO.US,D,20061228,000000,3.65,3.75,3.61,3.63,5282,0
+DAIO.US,D,20061229,000000,3.55,3.69,3.55,3.6,9100,0
+DAIO.US,D,20070103,000000,3.54,3.78,3.53,3.61,5200,0
+DAIO.US,D,20070104,000000,3.57,3.61,3.55,3.61,22300,0
+DAIO.US,D,20070105,000000,3.6,3.73,3.45,3.71,7000,0
+DAIO.US,D,20070108,000000,3.65,3.7,3.41,3.6,2671,0
+DAIO.US,D,20070109,000000,3.47,3.58,3.37,3.57,11034,0
+DAIO.US,D,20070110,000000,3.56,3.61,3.54,3.58,6300,0
+DAIO.US,D,20070111,000000,3.55,3.74,3.55,3.61,9070,0
+DAIO.US,D,20070112,000000,3.65,3.65,3.2,3.63,6535,0
+DAIO.US,D,20070116,000000,3.66,3.75,3.51,3.7,16193,0
+DAIO.US,D,20070117,000000,3.66,3.76,3.6,3.69,9037,0
+DAIO.US,D,20070118,000000,3.65,3.72,3.55,3.6,11699,0
+DAIO.US,D,20070119,000000,3.57,3.72,3.57,3.7,8087,0
+DAIO.US,D,20070122,000000,3.66,3.72,3.6,3.72,6498,0
+DAIO.US,D,20070123,000000,3.71,3.72,3.6,3.66,7871,0
+DAIO.US,D,20070124,000000,3.55,3.7,3.53,3.69,6321,0
+DAIO.US,D,20070125,000000,3.65,3.67,3.6,3.67,2100,0
+DAIO.US,D,20070126,000000,3.63,3.7,3.6,3.68,9900,0
+DAIO.US,D,20070129,000000,3.69,3.69,3.53,3.63,10200,0
+DAIO.US,D,20070130,000000,3.6,3.69,3.51,3.69,2500,0
+DAIO.US,D,20070131,000000,3.67,3.73,3.55,3.73,6446,0
+DAIO.US,D,20070201,000000,3.73,3.74,3.73,3.73,4739,0
+DAIO.US,D,20070202,000000,3.7,3.73,3.61,3.67,4400,0
+DAIO.US,D,20070205,000000,3.59,3.73,3.58,3.61,4502,0
+DAIO.US,D,20070206,000000,3.53,3.73,3.53,3.66,17981,0
+DAIO.US,D,20070207,000000,3.59,3.75,3.59,3.75,14600,0
+DAIO.US,D,20070208,000000,3.63,3.74,3.63,3.74,5701,0
+DAIO.US,D,20070209,000000,3.64,3.7,3.43,3.7,20578,0
+DAIO.US,D,20070212,000000,3.54,3.69,3.5,3.58,23200,0
+DAIO.US,D,20070213,000000,3.63,3.65,3.45,3.6,22657,0
+DAIO.US,D,20070214,000000,3.48,3.69,3.48,3.69,21099,0
+DAIO.US,D,20070215,000000,3.66,3.72,3.66,3.66,8832,0
+DAIO.US,D,20070216,000000,3.7,3.9,3.68,3.87,37294,0
+DAIO.US,D,20070220,000000,3.85,3.9,3.68,3.85,24942,0
+DAIO.US,D,20070221,000000,3.9,4.05,3.88,4,12698,0
+DAIO.US,D,20070222,000000,3.97,4.09,3.96,4.09,2900,0
+DAIO.US,D,20070223,000000,4.07,4.1,3.93,3.94,7698,0
+DAIO.US,D,20070226,000000,4,4.07,3.99,3.99,33098,0
+DAIO.US,D,20070227,000000,4,4,3.83,3.84,46125,0
+DAIO.US,D,20070228,000000,3.83,3.95,3.69,3.75,19297,0
+DAIO.US,D,20070301,000000,3.79,3.8,3.1,3.6,24859,0
+DAIO.US,D,20070302,000000,3.67,3.67,3.45,3.52,9226,0
+DAIO.US,D,20070305,000000,3.66,3.79,3.51,3.75,6900,0
+DAIO.US,D,20070306,000000,4.22,4.22,3.74,3.8,47919,0
+DAIO.US,D,20070307,000000,3.79,3.79,3.53,3.68,23500,0
+DAIO.US,D,20070308,000000,3.66,3.83,3.53,3.6,35426,0
+DAIO.US,D,20070309,000000,3.57,3.75,3.57,3.65,3300,0
+DAIO.US,D,20070312,000000,3.59,3.73,3.59,3.68,14100,0
+DAIO.US,D,20070313,000000,3.56,3.66,3.56,3.64,4462,0
+DAIO.US,D,20070314,000000,3.7,3.7,3.61,3.63,5385,0
+DAIO.US,D,20070315,000000,3.65,3.69,3.6,3.6,10677,0
+DAIO.US,D,20070316,000000,3.58,3.61,3.54,3.61,7877,0
+DAIO.US,D,20070319,000000,3.6,3.62,3.53,3.59,8031,0
+DAIO.US,D,20070320,000000,3.59,3.61,3.58,3.61,2000,0
+DAIO.US,D,20070321,000000,3.57,3.61,3.52,3.6,4200,0
+DAIO.US,D,20070322,000000,3.61,3.69,3.53,3.67,5479,0
+DAIO.US,D,20070323,000000,3.6,3.6,3.38,3.59,18856,0
+DAIO.US,D,20070326,000000,3.53,3.55,3.49,3.54,3436,0
+DAIO.US,D,20070327,000000,3.55,3.57,3.54,3.55,1900,0
+DAIO.US,D,20070328,000000,3.54,3.58,3.54,3.58,500,0
+DAIO.US,D,20070329,000000,3.49,3.58,3.49,3.55,1600,0
+DAIO.US,D,20070330,000000,3.53,3.56,3.51,3.56,2100,0
+DAIO.US,D,20070402,000000,3.53,3.6,3.52,3.58,3200,0
+DAIO.US,D,20070403,000000,3.53,3.53,3.4,3.44,8913,0
+DAIO.US,D,20070404,000000,3.44,3.5,3.4,3.5,6780,0
+DAIO.US,D,20070405,000000,3.48,3.51,3.42,3.51,1400,0
+DAIO.US,D,20070409,000000,3.43,3.57,3.43,3.51,5200,0
+DAIO.US,D,20070410,000000,3.5,3.54,3.49,3.54,7700,0
+DAIO.US,D,20070411,000000,3.54,3.57,3.54,3.57,2600,0
+DAIO.US,D,20070412,000000,3.47,3.58,3.4,3.44,17600,0
+DAIO.US,D,20070413,000000,3.46,3.5,3.37,3.5,7000,0
+DAIO.US,D,20070416,000000,3.44,3.48,3.4,3.47,6720,0
+DAIO.US,D,20070417,000000,3.41,3.5,3.41,3.5,9013,0
+DAIO.US,D,20070418,000000,3.23,3.48,3.07,3.45,21161,0
+DAIO.US,D,20070419,000000,3.39,3.43,3.38,3.41,5227,0
+DAIO.US,D,20070420,000000,3.4,3.5,3.38,3.5,18700,0
+DAIO.US,D,20070423,000000,3.49,3.49,3.42,3.48,700,0
+DAIO.US,D,20070424,000000,3.45,3.49,3.45,3.45,3555,0
+DAIO.US,D,20070425,000000,3.5,3.5,3.4,3.49,10400,0
+DAIO.US,D,20070426,000000,3.39,3.39,3.21,3.36,28648,0
+DAIO.US,D,20070427,000000,3.14,3.36,3.14,3.34,12541,0
+DAIO.US,D,20070430,000000,3.18,3.35,3.18,3.31,6354,0
+DAIO.US,D,20070501,000000,3.23,3.24,3.09,3.24,5828,0
+DAIO.US,D,20070502,000000,3.15,3.29,3.15,3.26,5133,0
+DAIO.US,D,20070503,000000,3.18,3.36,3.18,3.33,8083,0
+DAIO.US,D,20070504,000000,3.23,3.28,3.2,3.25,3000,0
+DAIO.US,D,20070507,000000,3.2,3.3,3.2,3.23,2543,0
+DAIO.US,D,20070508,000000,3.23,3.5,3.23,3.5,28407,0
+DAIO.US,D,20070509,000000,3.46,3.66,3.3,3.59,27510,0
+DAIO.US,D,20070510,000000,3.6,3.6,3.41,3.48,18085,0
+DAIO.US,D,20070511,000000,3.45,3.61,3.45,3.6,27057,0
+DAIO.US,D,20070514,000000,3.58,3.68,3.42,3.67,6463,0
+DAIO.US,D,20070515,000000,3.59,3.65,3.5,3.55,5039,0
+DAIO.US,D,20070516,000000,3.65,4.01,3.6,3.65,32620,0
+DAIO.US,D,20070517,000000,3.6,3.77,3.6,3.77,29410,0
+DAIO.US,D,20070518,000000,3.69,3.93,3.64,3.89,38071,0
+DAIO.US,D,20070521,000000,4.2,4.2,3.91,4.02,88898,0
+DAIO.US,D,20070522,000000,4,4.18,4,4.18,31859,0
+DAIO.US,D,20070523,000000,4.2,4.43,4.2,4.41,74692,0
+DAIO.US,D,20070524,000000,4.38,4.38,4.19,4.28,24652,0
+DAIO.US,D,20070525,000000,4.31,4.34,4.16,4.25,20545,0
+DAIO.US,D,20070529,000000,4.28,4.28,4.17,4.21,9300,0
+DAIO.US,D,20070530,000000,4.23,4.26,4.14,4.16,6393,0
+DAIO.US,D,20070531,000000,4.1,4.15,4.09,4.11,13072,0
+DAIO.US,D,20070601,000000,4.05,4.09,3.66,3.77,98328,0
+DAIO.US,D,20070604,000000,3.77,3.78,3.5,3.57,81765,0
+DAIO.US,D,20070605,000000,3.61,3.61,3.5,3.51,64771,0
+DAIO.US,D,20070606,000000,3.54,3.54,3.21,3.42,17707,0
+DAIO.US,D,20070607,000000,3.5,3.58,3.32,3.46,23340,0
+DAIO.US,D,20070608,000000,3.39,3.45,3.14,3.34,48679,0
+DAIO.US,D,20070611,000000,3.34,3.38,3.16,3.27,7000,0
+DAIO.US,D,20070612,000000,3.24,3.26,3.2,3.24,10900,0
+DAIO.US,D,20070613,000000,3.27,3.31,3.2,3.31,28919,0
+DAIO.US,D,20070614,000000,3.33,3.35,3.29,3.33,4000,0
+DAIO.US,D,20070615,000000,3.32,3.33,3.22,3.22,9258,0
+DAIO.US,D,20070618,000000,3.15,3.26,3.15,3.26,3660,0
+DAIO.US,D,20070619,000000,3.38,3.4,3.34,3.4,2600,0
+DAIO.US,D,20070620,000000,3.4,3.4,3.35,3.35,5010,0
+DAIO.US,D,20070621,000000,3.27,3.37,3.27,3.37,10400,0
+DAIO.US,D,20070622,000000,3.36,3.41,3.3,3.34,14575,0
+DAIO.US,D,20070625,000000,3.26,3.32,3.22,3.28,253468,0
+DAIO.US,D,20070626,000000,3.27,3.29,3.22,3.24,2450,0
+DAIO.US,D,20070627,000000,3.3,3.34,3.3,3.31,14700,0
+DAIO.US,D,20070628,000000,3.3,3.35,3.3,3.31,9400,0
+DAIO.US,D,20070629,000000,3.35,3.35,3.3,3.33,2000,0
+DAIO.US,D,20070702,000000,3.27,3.29,3.23,3.27,7220,0
+DAIO.US,D,20070703,000000,3.3,3.3,3.21,3.29,3450,0
+DAIO.US,D,20070705,000000,3.38,3.38,3.2,3.26,10650,0
+DAIO.US,D,20070706,000000,3.24,3.26,3.24,3.25,2580,0
+DAIO.US,D,20070709,000000,3.26,3.36,3.26,3.29,14700,0
+DAIO.US,D,20070710,000000,3.24,3.26,3.24,3.25,1750,0
+DAIO.US,D,20070711,000000,3.24,3.26,3.21,3.24,2569,0
+DAIO.US,D,20070712,000000,3.24,3.24,3.2,3.22,5811,0
+DAIO.US,D,20070713,000000,3.19,3.22,3.05,3.19,10105,0
+DAIO.US,D,20070716,000000,3.16,3.19,3.02,3.16,15100,0
+DAIO.US,D,20070717,000000,3.13,3.28,3.1,3.28,23000,0
+DAIO.US,D,20070718,000000,3.28,3.4,3.26,3.35,21780,0
+DAIO.US,D,20070719,000000,3.35,3.72,3.35,3.71,14283,0
+DAIO.US,D,20070720,000000,3.63,3.69,3.63,3.64,3000,0
+DAIO.US,D,20070723,000000,3.63,3.7,3.48,3.65,17265,0
+DAIO.US,D,20070724,000000,3.54,3.63,3.49,3.58,3313,0
+DAIO.US,D,20070725,000000,3.49,3.61,3.45,3.46,73387,0
+DAIO.US,D,20070726,000000,3.45,3.64,3.43,3.47,14510,0
+DAIO.US,D,20070727,000000,3.36,3.59,3.2,3.49,23575,0
+DAIO.US,D,20070730,000000,3.45,3.55,3.36,3.52,4014,0
+DAIO.US,D,20070731,000000,3.52,3.53,3.33,3.49,12950,0
+DAIO.US,D,20070801,000000,3.4,3.51,3.23,3.36,7840,0
+DAIO.US,D,20070802,000000,3.23,3.39,3.21,3.33,6158,0
+DAIO.US,D,20070803,000000,3.38,3.39,3.35,3.38,1300,0
+DAIO.US,D,20070806,000000,3.47,3.47,3.23,3.45,6134,0
+DAIO.US,D,20070807,000000,3.26,3.5,3.21,3.48,12513,0
+DAIO.US,D,20070808,000000,3.39,3.51,3.32,3.43,4819,0
+DAIO.US,D,20070809,000000,3.48,3.48,3.31,3.39,10680,0
+DAIO.US,D,20070810,000000,3.27,3.43,3.2,3.43,18054,0
+DAIO.US,D,20070813,000000,3.37,3.4,3.23,3.34,4200,0
+DAIO.US,D,20070814,000000,3.49,3.49,3.21,3.39,3700,0
+DAIO.US,D,20070815,000000,3.33,3.35,3.25,3.31,1400,0
+DAIO.US,D,20070816,000000,3.31,3.39,3.16,3.39,10350,0
+DAIO.US,D,20070817,000000,3.39,3.39,3.3,3.35,3000,0
+DAIO.US,D,20070820,000000,3.23,3.37,3.15,3.25,18701,0
+DAIO.US,D,20070821,000000,3.31,3.31,3.15,3.22,9400,0
+DAIO.US,D,20070822,000000,3.11,3.49,3.1,3.46,18940,0
+DAIO.US,D,20070823,000000,3.4,3.45,3.26,3.45,4300,0
+DAIO.US,D,20070824,000000,3.4,3.44,3.28,3.44,1500,0
+DAIO.US,D,20070827,000000,3.26,3.33,3.12,3.29,5210,0
+DAIO.US,D,20070828,000000,3.21,3.32,3.16,3.26,1900,0
+DAIO.US,D,20070829,000000,3.18,3.3,3.16,3.26,15472,0
+DAIO.US,D,20070830,000000,3.21,3.31,3.21,3.3,5601,0
+DAIO.US,D,20070831,000000,3.31,3.31,3.25,3.3,6620,0
+DAIO.US,D,20070904,000000,3.26,3.3,3.26,3.26,1300,0
+DAIO.US,D,20070905,000000,3.24,3.24,3.1,3.17,13100,0
+DAIO.US,D,20070906,000000,3.12,3.19,2.98,3.12,18900,0
+DAIO.US,D,20070907,000000,3.18,3.18,3.05,3.13,2500,0
+DAIO.US,D,20070910,000000,3.11,3.16,3.1,3.16,6700,0
+DAIO.US,D,20070911,000000,3.13,3.36,3.13,3.36,30369,0
+DAIO.US,D,20070912,000000,3.49,3.49,3.31,3.39,11937,0
+DAIO.US,D,20070913,000000,3.49,3.52,3.34,3.39,3600,0
+DAIO.US,D,20070914,000000,3.5,3.53,3.38,3.38,4400,0
+DAIO.US,D,20070917,000000,3.35,3.38,3.35,3.38,700,0
+DAIO.US,D,20070918,000000,3.33,3.36,3.24,3.36,32788,0
+DAIO.US,D,20070919,000000,3.39,3.46,3.38,3.38,1100,0
+DAIO.US,D,20070920,000000,3.27,3.32,3.27,3.3,550,0
+DAIO.US,D,20070921,000000,3.24,3.3,3.24,3.28,3672,0
+DAIO.US,D,20070924,000000,3.23,3.29,3.23,3.29,900,0
+DAIO.US,D,20070925,000000,3.24,3.24,3.14,3.17,200044,0
+DAIO.US,D,20070926,000000,3.05,3.32,3,3.32,56011,0
+DAIO.US,D,20070927,000000,3.3,3.6,3.29,3.51,13316,0
+DAIO.US,D,20070928,000000,3.63,3.69,3.52,3.69,29925,0
+DAIO.US,D,20071001,000000,3.7,4,3.7,3.9,23922,0
+DAIO.US,D,20071002,000000,3.81,4.1,3.81,4.1,154425,0
+DAIO.US,D,20071003,000000,4.12,4.19,4,4.01,9410,0
+DAIO.US,D,20071004,000000,4.02,4.18,4,4.15,119684,0
+DAIO.US,D,20071005,000000,4.1,4.19,4,4.15,29560,0
+DAIO.US,D,20071008,000000,4.13,4.13,4.05,4.07,7903,0
+DAIO.US,D,20071009,000000,4.03,4.13,3.68,4.12,59924,0
+DAIO.US,D,20071010,000000,4.01,4.22,4,4.22,17687,0
+DAIO.US,D,20071011,000000,4.29,4.49,4.2,4.36,46557,0
+DAIO.US,D,20071012,000000,4.26,4.42,4.02,4.19,15160,0
+DAIO.US,D,20071015,000000,4.16,4.16,4,4.07,26801,0
+DAIO.US,D,20071016,000000,4.07,4.09,3.95,3.97,13258,0
+DAIO.US,D,20071017,000000,4.09,4.19,3.91,4.12,5699,0
+DAIO.US,D,20071018,000000,4.17,4.23,3.99,4.23,3800,0
+DAIO.US,D,20071019,000000,4.22,4.22,3.94,4.04,17696,0
+DAIO.US,D,20071022,000000,3.82,4.05,3.82,3.99,9150,0
+DAIO.US,D,20071023,000000,3.85,4.05,3.85,3.98,25591,0
+DAIO.US,D,20071024,000000,3.85,4.09,3.81,4.02,65977,0
+DAIO.US,D,20071025,000000,6.21,6.3,5.57,5.95,1532506,0
+DAIO.US,D,20071026,000000,5.76,5.98,5.65,5.96,419472,0
+DAIO.US,D,20071029,000000,6,6.26,5.75,5.95,237719,0
+DAIO.US,D,20071030,000000,6.12,6.2,5.84,5.96,183402,0
+DAIO.US,D,20071031,000000,6.03,6.2,5.9,6.03,89057,0
+DAIO.US,D,20071101,000000,5.95,6,5.9,5.92,75565,0
+DAIO.US,D,20071102,000000,5.9,5.9,5.73,5.79,102093,0
+DAIO.US,D,20071105,000000,5.5,6.12,5.5,5.93,50750,0
+DAIO.US,D,20071106,000000,5.97,6.08,5.87,5.89,82112,0
+DAIO.US,D,20071107,000000,5.69,5.96,5.69,5.8,25144,0
+DAIO.US,D,20071108,000000,5.76,5.77,5.27,5.52,154890,0
+DAIO.US,D,20071109,000000,5.34,5.62,5.1,5.18,29425,0
+DAIO.US,D,20071112,000000,5.18,5.73,5.18,5.5,60621,0
+DAIO.US,D,20071113,000000,5.52,5.9,5.52,5.68,13720,0
+DAIO.US,D,20071114,000000,5.65,5.83,5.5,5.6,46367,0
+DAIO.US,D,20071115,000000,5.55,5.55,5.35,5.35,24823,0
+DAIO.US,D,20071116,000000,5.35,5.38,5.1,5.2,49456,0
+DAIO.US,D,20071119,000000,5.18,5.25,5.14,5.25,78677,0
+DAIO.US,D,20071120,000000,5.25,5.94,5.24,5.62,73685,0
+DAIO.US,D,20071121,000000,5.58,5.6,5.45,5.58,22360,0
+DAIO.US,D,20071123,000000,5.7,5.7,5.5,5.65,13715,0
+DAIO.US,D,20071126,000000,5.75,5.75,5.41,5.49,37009,0
+DAIO.US,D,20071127,000000,5.58,5.6,5.3,5.3,22097,0
+DAIO.US,D,20071128,000000,5.25,5.57,5.23,5.41,55534,0
+DAIO.US,D,20071129,000000,5.3,5.54,5.3,5.46,14767,0
+DAIO.US,D,20071130,000000,5.49,5.74,5.4,5.65,65346,0
+DAIO.US,D,20071203,000000,5.65,6.09,5.65,5.84,158580,0
+DAIO.US,D,20071204,000000,5.92,6.44,5.7,6.05,183161,0
+DAIO.US,D,20071205,000000,5.95,6.24,5.85,6.07,79112,0
+DAIO.US,D,20071206,000000,6.07,6.3,6.01,6.29,110036,0
+DAIO.US,D,20071207,000000,6.33,6.5,6.15,6.49,75395,0
+DAIO.US,D,20071210,000000,6.58,6.72,6.32,6.59,140105,0
+DAIO.US,D,20071211,000000,6.72,6.72,6.26,6.4,53554,0
+DAIO.US,D,20071212,000000,6.33,6.42,5.95,6,79451,0
+DAIO.US,D,20071213,000000,5.85,6.01,5.75,5.99,74130,0
+DAIO.US,D,20071214,000000,5.83,5.99,5.6,5.74,64288,0
+DAIO.US,D,20071217,000000,5.75,5.98,5.62,5.83,32803,0
+DAIO.US,D,20071218,000000,5.73,5.9,5.51,5.88,72145,0
+DAIO.US,D,20071219,000000,6,6.17,5.7,5.92,29045,0
+DAIO.US,D,20071220,000000,6.08,6.24,5.96,6.11,65728,0
+DAIO.US,D,20071221,000000,6.2,6.51,6.17,6.5,68931,0
+DAIO.US,D,20071224,000000,6.66,6.74,6.44,6.74,112051,0
+DAIO.US,D,20071226,000000,6.8,6.81,6.67,6.74,149186,0
+DAIO.US,D,20071227,000000,6.85,6.85,6.65,6.74,105884,0
+DAIO.US,D,20071228,000000,6.5,6.7,6.35,6.55,70362,0
+DAIO.US,D,20071231,000000,6.42,6.6,5.9,6.55,133984,0
+DAIO.US,D,20080102,000000,6.65,6.65,6.12,6.34,27576,0
+DAIO.US,D,20080103,000000,6.23,6.26,5.95,5.98,79048,0
+DAIO.US,D,20080104,000000,5.75,6.04,5.69,5.9,99366,0
+DAIO.US,D,20080107,000000,5.81,5.9,5.45,5.75,105778,0
+DAIO.US,D,20080108,000000,5.75,5.89,5.55,5.55,72112,0
+DAIO.US,D,20080109,000000,5.52,5.58,5.1,5.37,155071,0
+DAIO.US,D,20080110,000000,5.05,5.68,5.05,5.67,44633,0
+DAIO.US,D,20080111,000000,5.67,5.7,5.39,5.46,23047,0
+DAIO.US,D,20080114,000000,5.45,6,5.29,5.93,44558,0
+DAIO.US,D,20080115,000000,5.86,5.86,5.43,5.57,28018,0
+DAIO.US,D,20080116,000000,5.4,5.51,5.16,5.23,88853,0
+DAIO.US,D,20080117,000000,5.19,5.43,5.18,5.33,46345,0
+DAIO.US,D,20080118,000000,5.4,5.59,4.94,5.2,62919,0
+DAIO.US,D,20080122,000000,4.88,5.02,4.65,4.82,25231,0
+DAIO.US,D,20080123,000000,4.96,4.96,4.62,4.89,31319,0
+DAIO.US,D,20080124,000000,4.94,5.21,4.89,5.02,28700,0
+DAIO.US,D,20080125,000000,4.98,5.38,4.95,5.1,22155,0
+DAIO.US,D,20080128,000000,5.23,5.23,4.82,5.01,36352,0
+DAIO.US,D,20080129,000000,5,5.37,4.9,5.09,23010,0
+DAIO.US,D,20080130,000000,5.05,5.35,5.05,5.23,9000,0
+DAIO.US,D,20080131,000000,5.15,5.31,5.06,5.31,13012,0
+DAIO.US,D,20080201,000000,5.08,5.35,5.05,5.3,16890,0
+DAIO.US,D,20080204,000000,5.12,5.38,5.12,5.31,13530,0
+DAIO.US,D,20080205,000000,5.28,5.31,5.14,5.25,6000,0
+DAIO.US,D,20080206,000000,5.28,5.28,5,5.14,43208,0
+DAIO.US,D,20080207,000000,4.97,5.22,4.96,5.15,15201,0
+DAIO.US,D,20080208,000000,5.19,5.19,5.05,5.13,10800,0
+DAIO.US,D,20080211,000000,5.29,5.34,5.13,5.22,12660,0
+DAIO.US,D,20080212,000000,5.27,5.37,5.02,5.26,14362,0
+DAIO.US,D,20080213,000000,5.18,5.25,4.95,5.24,23200,0
+DAIO.US,D,20080214,000000,5.25,5.42,5.15,5.36,25889,0
+DAIO.US,D,20080215,000000,5.29,5.4,5.29,5.4,8225,0
+DAIO.US,D,20080219,000000,5.41,5.6,5.29,5.58,19754,0
+DAIO.US,D,20080220,000000,5.58,5.85,5.55,5.83,47021,0
+DAIO.US,D,20080221,000000,5.4,5.87,5.4,5.6,63048,0
+DAIO.US,D,20080222,000000,4.52,5,4.52,4.64,129923,0
+DAIO.US,D,20080225,000000,4.67,5.02,4.67,4.85,62216,0
+DAIO.US,D,20080226,000000,4.81,4.83,4.63,4.79,34537,0
+DAIO.US,D,20080227,000000,4.74,4.79,4.49,4.79,33261,0
+DAIO.US,D,20080228,000000,4.83,4.85,4.61,4.75,3880,0
+DAIO.US,D,20080229,000000,4.55,4.82,4.55,4.73,19690,0
+DAIO.US,D,20080303,000000,4.69,4.74,4.6,4.71,20644,0
+DAIO.US,D,20080304,000000,4.68,4.73,4.35,4.54,24407,0
+DAIO.US,D,20080305,000000,4.58,4.62,4.35,4.61,11497,0
+DAIO.US,D,20080306,000000,4.6,4.62,4.11,4.38,53011,0
+DAIO.US,D,20080307,000000,4.33,4.34,4.12,4.13,16831,0
+DAIO.US,D,20080310,000000,4.05,4.22,3.95,4.05,24474,0
+DAIO.US,D,20080311,000000,4.07,4.28,4,4.09,39060,0
+DAIO.US,D,20080312,000000,4.18,4.46,4.16,4.38,41472,0
+DAIO.US,D,20080313,000000,4.45,4.45,4.11,4.37,40500,0
+DAIO.US,D,20080314,000000,4.19,4.26,4.07,4.19,7560,0
+DAIO.US,D,20080317,000000,4.08,4.26,3.87,4.17,5600,0
+DAIO.US,D,20080318,000000,4.19,4.39,3.98,4.19,24400,0
+DAIO.US,D,20080319,000000,4.25,4.4,4.25,4.29,15300,0
+DAIO.US,D,20080320,000000,4.26,4.37,4.25,4.25,10700,0
+DAIO.US,D,20080324,000000,4.25,4.51,4.25,4.33,17200,0
+DAIO.US,D,20080325,000000,4.34,4.58,4.26,4.31,6653,0
+DAIO.US,D,20080326,000000,4.4,4.59,4.25,4.54,14635,0
+DAIO.US,D,20080327,000000,4.5,4.5,4.26,4.31,33211,0
+DAIO.US,D,20080328,000000,4.25,4.49,4.25,4.41,2020,0
+DAIO.US,D,20080331,000000,4.4,4.6,4.27,4.49,21981,0
+DAIO.US,D,20080401,000000,4.28,4.61,4.28,4.48,7456,0
+DAIO.US,D,20080402,000000,4.37,4.5,4.33,4.41,6240,0
+DAIO.US,D,20080403,000000,4.34,4.54,4.25,4.41,10400,0
+DAIO.US,D,20080404,000000,4.34,4.48,4.28,4.39,9800,0
+DAIO.US,D,20080407,000000,4.44,4.6,4.31,4.59,24383,0
+DAIO.US,D,20080408,000000,4.62,4.62,4.41,4.59,27560,0
+DAIO.US,D,20080409,000000,4.46,5,4.46,4.8,29726,0
+DAIO.US,D,20080410,000000,4.89,5.34,4.79,5.08,23137,0
+DAIO.US,D,20080411,000000,5.28,5.28,4.96,4.96,9925,0
+DAIO.US,D,20080414,000000,4.48,5.21,4.48,5.15,19141,0
+DAIO.US,D,20080415,000000,5.1,5.1,4.74,4.98,7200,0
+DAIO.US,D,20080416,000000,4.84,4.99,4.81,4.95,6600,0
+DAIO.US,D,20080417,000000,4.99,5.15,4.99,5.11,15300,0
+DAIO.US,D,20080418,000000,5.22,5.5,5.1,5.29,17200,0
+DAIO.US,D,20080421,000000,5.25,5.34,5.15,5.23,14350,0
+DAIO.US,D,20080422,000000,5.15,5.18,4.95,5.02,13200,0
+DAIO.US,D,20080423,000000,4.97,5.19,4.82,5.05,23899,0
+DAIO.US,D,20080424,000000,4.81,5,4.8,4.99,4700,0
+DAIO.US,D,20080425,000000,5.51,5.74,4.87,5.38,106948,0
+DAIO.US,D,20080428,000000,5.23,5.59,5.22,5.39,17085,0
+DAIO.US,D,20080429,000000,5.28,5.39,5.25,5.39,4525,0
+DAIO.US,D,20080430,000000,5.18,5.49,5.18,5.45,22336,0
+DAIO.US,D,20080501,000000,5.21,5.54,5.21,5.5,14832,0
+DAIO.US,D,20080502,000000,5.6,5.6,5.23,5.6,15612,0
+DAIO.US,D,20080505,000000,5.46,5.54,5.22,5.5,8666,0
+DAIO.US,D,20080506,000000,5.45,5.73,5.24,5.72,40533,0
+DAIO.US,D,20080507,000000,5.44,5.72,5.42,5.55,24100,0
+DAIO.US,D,20080508,000000,5.53,5.55,5.42,5.47,7400,0
+DAIO.US,D,20080509,000000,5.5,5.5,5.48,5.5,1600,0
+DAIO.US,D,20080512,000000,5.48,5.73,5.43,5.7,101240,0
+DAIO.US,D,20080513,000000,5.74,5.74,5.61,5.61,17146,0
+DAIO.US,D,20080514,000000,5.55,5.67,5.54,5.66,11000,0
+DAIO.US,D,20080515,000000,5.59,5.68,5.53,5.65,64166,0
+DAIO.US,D,20080516,000000,5.6,5.84,5.59,5.84,22902,0
+DAIO.US,D,20080519,000000,5.84,6.16,5.8,6,111272,0
+DAIO.US,D,20080520,000000,5.96,5.98,5.85,5.94,30490,0
+DAIO.US,D,20080521,000000,5.99,5.99,5.85,5.95,33256,0
+DAIO.US,D,20080522,000000,5.76,5.88,5.14,5.85,18921,0
+DAIO.US,D,20080523,000000,5.7,5.79,5.53,5.79,55392,0
+DAIO.US,D,20080527,000000,5.8,5.81,5.56,5.77,13000,0
+DAIO.US,D,20080528,000000,5.73,5.84,5.65,5.82,11681,0
+DAIO.US,D,20080529,000000,5.97,5.97,5.68,5.89,12528,0
+DAIO.US,D,20080530,000000,5.77,5.89,5.77,5.89,3656,0
+DAIO.US,D,20080602,000000,5.73,5.9,5.64,5.9,26708,0
+DAIO.US,D,20080603,000000,5.85,5.9,5.7,5.88,45899,0
+DAIO.US,D,20080604,000000,5.89,5.89,5.8,5.89,29372,0
+DAIO.US,D,20080605,000000,5.9,5.9,5.65,5.85,4105,0
+DAIO.US,D,20080606,000000,5.89,5.89,5.77,5.85,8200,0
+DAIO.US,D,20080609,000000,5.8,5.85,5.69,5.8,19450,0
+DAIO.US,D,20080610,000000,5.68,5.79,5.55,5.69,18220,0
+DAIO.US,D,20080611,000000,5.74,5.74,5.55,5.6,20545,0
+DAIO.US,D,20080612,000000,5.59,5.78,5.55,5.6,6309,0
+DAIO.US,D,20080613,000000,5.59,5.9,5.55,5.86,15570,0
+DAIO.US,D,20080616,000000,5.71,5.8,5.54,5.63,8262,0
+DAIO.US,D,20080617,000000,5.59,5.74,5.56,5.73,7700,0
+DAIO.US,D,20080618,000000,5.63,5.67,5.58,5.66,11200,0
+DAIO.US,D,20080619,000000,5.7,5.75,5.6,5.74,9600,0
+DAIO.US,D,20080620,000000,5.61,5.73,5.5,5.56,10514,0
+DAIO.US,D,20080623,000000,5.46,5.6,5.42,5.47,9224,0
+DAIO.US,D,20080624,000000,5.58,5.6,5.4,5.4,4800,0
+DAIO.US,D,20080625,000000,5.5,5.74,5.44,5.7,14650,0
+DAIO.US,D,20080626,000000,5.68,5.68,5.33,5.54,18300,0
+DAIO.US,D,20080627,000000,5.59,5.6,5.41,5.54,9862,0
+DAIO.US,D,20080630,000000,5.6,5.8,5.5,5.8,9720,0
+DAIO.US,D,20080701,000000,5.53,5.76,5.51,5.76,8236,0
+DAIO.US,D,20080702,000000,5.7,5.79,5.56,5.56,4569,0
+DAIO.US,D,20080703,000000,5.74,5.74,5.64,5.65,2594,0
+DAIO.US,D,20080707,000000,5.58,5.65,5.5,5.6,21778,0
+DAIO.US,D,20080708,000000,5.56,5.7,5.55,5.69,17409,0
+DAIO.US,D,20080709,000000,5.58,5.69,5.55,5.63,7300,0
+DAIO.US,D,20080710,000000,5.57,5.83,5.57,5.76,22243,0
+DAIO.US,D,20080711,000000,5.79,5.81,5.6,5.74,17549,0
+DAIO.US,D,20080714,000000,5.68,5.74,5.49,5.58,36218,0
+DAIO.US,D,20080715,000000,5.48,6,5.48,5.79,95250,0
+DAIO.US,D,20080716,000000,5.8,5.97,5.62,5.97,8400,0
+DAIO.US,D,20080717,000000,5.9,5.97,5.74,5.84,7900,0
+DAIO.US,D,20080718,000000,5.72,5.97,5.72,5.93,22168,0
+DAIO.US,D,20080721,000000,5.97,6,5.9,5.98,16336,0
+DAIO.US,D,20080722,000000,5.95,5.95,5.65,5.92,3600,0
+DAIO.US,D,20080723,000000,5.95,5.95,5.77,5.9,17300,0
+DAIO.US,D,20080724,000000,5.95,6,5.75,5.91,48098,0
+DAIO.US,D,20080725,000000,6.24,6.9,6.22,6.74,271002,0
+DAIO.US,D,20080728,000000,6.7,6.76,6.25,6.42,91336,0
+DAIO.US,D,20080729,000000,6.47,6.56,6.02,6.18,162080,0
+DAIO.US,D,20080730,000000,6.31,6.44,5.9,6.06,70484,0
+DAIO.US,D,20080731,000000,6.16,6.16,5.64,6,76290,0
+DAIO.US,D,20080801,000000,5.95,6.17,5.78,6.07,23256,0
+DAIO.US,D,20080804,000000,6.06,6.2,5.85,6.1,65368,0
+DAIO.US,D,20080805,000000,6.1,6.13,6.07,6.13,10390,0
+DAIO.US,D,20080806,000000,6,6.15,5.91,6.09,28052,0
+DAIO.US,D,20080807,000000,5.82,6.09,5.82,5.95,15135,0
+DAIO.US,D,20080808,000000,5.86,6.25,5.85,6.21,54795,0
+DAIO.US,D,20080811,000000,6.32,6.32,6.08,6.08,11279,0
+DAIO.US,D,20080812,000000,5.97,6.3,5.97,6.04,14716,0
+DAIO.US,D,20080813,000000,6.14,6.31,6.1,6.22,26605,0
+DAIO.US,D,20080814,000000,6.25,6.46,6.19,6.4,20734,0
+DAIO.US,D,20080815,000000,6.44,6.45,6.41,6.43,7391,0
+DAIO.US,D,20080818,000000,6.29,6.6,6.29,6.51,38747,0
+DAIO.US,D,20080819,000000,6.5,6.55,6.5,6.5,40329,0
+DAIO.US,D,20080820,000000,6.5,6.61,6.5,6.6,48912,0
+DAIO.US,D,20080821,000000,6.61,6.62,6.51,6.52,33959,0
+DAIO.US,D,20080822,000000,6.58,6.76,6.51,6.7,30003,0
+DAIO.US,D,20080825,000000,6.61,6.68,6.57,6.57,15750,0
+DAIO.US,D,20080826,000000,6.6,6.65,6.59,6.63,36009,0
+DAIO.US,D,20080827,000000,6.68,6.68,6.5,6.59,8148,0
+DAIO.US,D,20080828,000000,6.6,6.68,6.6,6.6,8567,0
+DAIO.US,D,20080829,000000,6.59,6.67,6.59,6.6,1540,0
+DAIO.US,D,20080902,000000,6.59,6.66,6.28,6.6,45712,0
+DAIO.US,D,20080903,000000,6.51,6.59,6.51,6.55,15266,0
+DAIO.US,D,20080904,000000,6.59,6.6,6.51,6.55,18674,0
+DAIO.US,D,20080905,000000,6.42,6.56,6.22,6.41,57294,0
+DAIO.US,D,20080908,000000,6.44,6.54,6.35,6.42,39376,0
+DAIO.US,D,20080909,000000,6.54,6.59,6.42,6.42,40480,0
+DAIO.US,D,20080910,000000,6.5,6.61,6.45,6.56,36100,0
+DAIO.US,D,20080911,000000,6.65,6.7,6.42,6.65,91633,0
+DAIO.US,D,20080912,000000,6.71,6.85,6.62,6.7,125637,0
+DAIO.US,D,20080915,000000,6.74,6.75,6.52,6.57,31524,0
+DAIO.US,D,20080916,000000,6.46,6.57,6.22,6.35,20945,0
+DAIO.US,D,20080917,000000,6.39,6.39,5.66,5.74,37185,0
+DAIO.US,D,20080918,000000,5.59,5.74,4.7,4.96,213622,0
+DAIO.US,D,20080919,000000,4.98,5.83,4.98,5.58,163344,0
+DAIO.US,D,20080922,000000,5.19,5.57,5.12,5.49,33542,0
+DAIO.US,D,20080923,000000,5.31,5.31,4.95,5.04,28773,0
+DAIO.US,D,20080924,000000,4.98,5.26,4.8,4.99,29443,0
+DAIO.US,D,20080925,000000,4.83,5.11,4.7,4.96,27859,0
+DAIO.US,D,20080926,000000,4.79,4.97,4.68,4.83,11900,0
+DAIO.US,D,20080929,000000,4.66,4.66,3,4.51,48358,0
+DAIO.US,D,20080930,000000,4.43,4.43,4,4.32,14795,0
+DAIO.US,D,20081001,000000,4.21,4.3,3.75,4.23,30113,0
+DAIO.US,D,20081002,000000,4.11,4.34,4.07,4.25,25395,0
+DAIO.US,D,20081003,000000,3.98,4.39,3.89,4.3,11480,0
+DAIO.US,D,20081006,000000,4.25,4.35,3.81,4.14,18854,0
+DAIO.US,D,20081007,000000,4.02,4.33,4.01,4.01,4856,0
+DAIO.US,D,20081008,000000,4.09,4.14,3.87,3.93,49459,0
+DAIO.US,D,20081009,000000,4.07,4.07,3.3,3.3,42218,0
+DAIO.US,D,20081010,000000,3.16,3.54,2.9,3.3,23853,0
+DAIO.US,D,20081013,000000,3.26,4.08,3.26,3.78,20288,0
+DAIO.US,D,20081014,000000,3.99,4,3.93,3.96,15450,0
+DAIO.US,D,20081015,000000,4,4,3.8,3.88,7231,0
+DAIO.US,D,20081016,000000,3.75,3.83,3.75,3.83,900,0
+DAIO.US,D,20081017,000000,3.97,4,3.92,3.99,6805,0
+DAIO.US,D,20081020,000000,4.15,4.46,4.09,4.29,4964,0
+DAIO.US,D,20081021,000000,4.26,4.26,4.16,4.19,19366,0
+DAIO.US,D,20081022,000000,4.03,4.1,4.03,4.08,7389,0
+DAIO.US,D,20081023,000000,4.05,4.25,3.95,4.06,37700,0
+DAIO.US,D,20081024,000000,3.5,3.59,3.2,3.2,27850,0
+DAIO.US,D,20081027,000000,3.27,3.27,2.45,2.52,92416,0
+DAIO.US,D,20081028,000000,2.72,2.77,2.51,2.61,120765,0
+DAIO.US,D,20081029,000000,2.75,2.83,2.6,2.6,13375,0
+DAIO.US,D,20081030,000000,3.05,3.05,2.56,2.73,86428,0
+DAIO.US,D,20081031,000000,3.02,3.02,2.77,2.85,18276,0
+DAIO.US,D,20081103,000000,2.88,2.95,2.77,2.88,12215,0
+DAIO.US,D,20081104,000000,2.98,3.33,2.95,3.09,55100,0
+DAIO.US,D,20081105,000000,3.08,3.3,3.08,3.3,6612,0
+DAIO.US,D,20081106,000000,3.2,3.2,3.01,3.13,26480,0
+DAIO.US,D,20081107,000000,3.09,3.09,2.8,3.02,26212,0
+DAIO.US,D,20081110,000000,3.01,3.3,3.01,3.3,40635,0
+DAIO.US,D,20081111,000000,3.16,3.2,3.05,3.07,23302,0
+DAIO.US,D,20081112,000000,3.05,3.07,2.8,2.98,13688,0
+DAIO.US,D,20081113,000000,2.89,3.03,2.76,2.76,6311,0
+DAIO.US,D,20081114,000000,2.79,3.02,2.77,3.02,11166,0
+DAIO.US,D,20081117,000000,2.96,3.04,2.78,2.78,4620,0
+DAIO.US,D,20081118,000000,2.77,2.88,2.75,2.75,170126,0
+DAIO.US,D,20081119,000000,2.81,2.81,2.5,2.5,55265,0
+DAIO.US,D,20081120,000000,2.53,2.53,2.13,2.31,42240,0
+DAIO.US,D,20081121,000000,2.17,2.17,1.97,2.05,42000,0
+DAIO.US,D,20081124,000000,2,2.1,1.99,2.05,20500,0
+DAIO.US,D,20081125,000000,2.19,2.19,2.05,2.08,2700,0
+DAIO.US,D,20081126,000000,2.06,2.06,2,2.03,39987,0
+DAIO.US,D,20081128,000000,2.05,2.06,2.04,2.05,13400,0
+DAIO.US,D,20081201,000000,2.04,2.05,1.95,1.98,15608,0
+DAIO.US,D,20081202,000000,1.97,1.97,1.87,1.97,90919,0
+DAIO.US,D,20081203,000000,1.9,1.98,1.88,1.97,42180,0
+DAIO.US,D,20081204,000000,2,2,2,2,9800,0
+DAIO.US,D,20081205,000000,2.03,2.06,2,2,12005,0
+DAIO.US,D,20081208,000000,2.03,2.05,2.01,2.02,23525,0
+DAIO.US,D,20081209,000000,1.99,2.05,1.92,2.04,12070,0
+DAIO.US,D,20081210,000000,2.05,2.06,2.01,2.02,60890,0
+DAIO.US,D,20081211,000000,2.01,2.08,2.01,2.03,6178,0
+DAIO.US,D,20081212,000000,2.03,2.07,2,2,5834,0
+DAIO.US,D,20081215,000000,2.05,2.2,2.03,2.04,159383,0
+DAIO.US,D,20081216,000000,2.07,2.12,2.06,2.12,36385,0
+DAIO.US,D,20081217,000000,2.15,2.38,2.15,2.38,23690,0
+DAIO.US,D,20081218,000000,2.24,2.26,2.23,2.23,27080,0
+DAIO.US,D,20081219,000000,2.23,2.35,2.23,2.26,20395,0
+DAIO.US,D,20081222,000000,2.3,2.44,2.3,2.44,22000,0
+DAIO.US,D,20081223,000000,2.48,2.59,2.45,2.5,3299,0
+DAIO.US,D,20081224,000000,2.59,2.59,2.42,2.45,2700,0
+DAIO.US,D,20081226,000000,2.48,2.5,2.43,2.5,13951,0
+DAIO.US,D,20081229,000000,2.45,2.47,2.44,2.47,40791,0
+DAIO.US,D,20081230,000000,2.5,2.51,2.32,2.38,28248,0
+DAIO.US,D,20081231,000000,2.33,2.4,2.3,2.4,3900,0
+DAIO.US,D,20090102,000000,2.42,2.6,2.42,2.6,25260,0
+DAIO.US,D,20090105,000000,2.63,2.65,2.59,2.59,1600,0
+DAIO.US,D,20090106,000000,2.54,2.72,2.54,2.72,26678,0
+DAIO.US,D,20090108,000000,2.72,2.82,2.72,2.82,15200,0
+DAIO.US,D,20090109,000000,2.85,2.88,2.85,2.87,3301,0
+DAIO.US,D,20090112,000000,2.87,2.87,2.66,2.66,9900,0
+DAIO.US,D,20090113,000000,2.65,2.65,2.62,2.62,9000,0
+DAIO.US,D,20090114,000000,2.58,2.62,2.42,2.42,13520,0
+DAIO.US,D,20090115,000000,2.42,2.42,2.36,2.36,10900,0
+DAIO.US,D,20090116,000000,2.41,2.51,2.41,2.51,2020,0
+DAIO.US,D,20090120,000000,2.6,2.6,2.56,2.56,800,0
+DAIO.US,D,20090122,000000,2.47,2.47,2.47,2.47,199,0
+DAIO.US,D,20090126,000000,2.41,2.49,2.41,2.49,15200,0
+DAIO.US,D,20090127,000000,2.55,2.55,2.45,2.5,3700,0
+DAIO.US,D,20090128,000000,2.53,2.61,2.52,2.61,1160,0
+DAIO.US,D,20090129,000000,2.44,2.56,2.41,2.56,15478,0
+DAIO.US,D,20090130,000000,2.46,2.55,2.42,2.55,16700,0
+DAIO.US,D,20090203,000000,2.53,2.7,2.52,2.7,5320,0
+DAIO.US,D,20090204,000000,2.62,2.65,2.56,2.58,23057,0
+DAIO.US,D,20090205,000000,2.5,2.65,2.5,2.57,4253,0
+DAIO.US,D,20090206,000000,2.58,2.69,2.57,2.69,23462,0
+DAIO.US,D,20090209,000000,2.62,2.82,2.53,2.72,9500,0
+DAIO.US,D,20090210,000000,2.75,2.8,2.7,2.8,30086,0
+DAIO.US,D,20090211,000000,2.7,2.83,2.7,2.83,6234,0
+DAIO.US,D,20090212,000000,2.7,2.7,2.7,2.7,400,0
+DAIO.US,D,20090213,000000,2.65,2.68,2.65,2.68,1800,0
+DAIO.US,D,20090217,000000,2.69,2.69,2.56,2.57,2653,0
+DAIO.US,D,20090219,000000,2.55,2.55,2.55,2.55,2200,0
+DAIO.US,D,20090220,000000,2.62,2.62,2.5,2.5,3800,0
+DAIO.US,D,20090223,000000,2.56,2.57,2.5,2.5,81880,0
+DAIO.US,D,20090224,000000,2.46,2.46,2.29,2.32,35216,0
+DAIO.US,D,20090225,000000,2.36,2.36,2.35,2.35,3800,0
+DAIO.US,D,20090226,000000,2.33,2.34,2.31,2.31,4337,0
+DAIO.US,D,20090227,000000,2.28,2.45,2.2,2.45,18528,0
+DAIO.US,D,20090302,000000,2.33,2.35,2.1,2.1,14773,0
+DAIO.US,D,20090303,000000,2.11,2.15,2.08,2.08,7900,0
+DAIO.US,D,20090304,000000,2.14,2.23,2.09,2.16,6847,0
+DAIO.US,D,20090305,000000,2.12,2.12,2.01,2.03,26300,0
+DAIO.US,D,20090306,000000,2.01,2.74,2,2.34,48256,0
+DAIO.US,D,20090309,000000,1.89,2.23,1.89,2.2,5800,0
+DAIO.US,D,20090310,000000,2.55,2.55,2.16,2.16,1103,0
+DAIO.US,D,20090311,000000,2.15,2.21,2.15,2.18,1800,0
+DAIO.US,D,20090312,000000,2.61,2.61,2.25,2.49,1818,0
+DAIO.US,D,20090313,000000,2.48,2.74,2.48,2.74,2557,0
+DAIO.US,D,20090316,000000,2.73,2.74,2.52,2.59,2500,0
+DAIO.US,D,20090317,000000,2.55,2.68,2.55,2.66,700,0
+DAIO.US,D,20090318,000000,2.57,2.74,2.52,2.74,4310,0
+DAIO.US,D,20090319,000000,2.71,2.82,2.71,2.82,4905,0
+DAIO.US,D,20090320,000000,2.71,2.84,2.71,2.84,504,0
+DAIO.US,D,20090324,000000,2.85,3,2.85,3,2818,0
+DAIO.US,D,20090325,000000,3.01,3.04,2.97,3.03,2510,0
+DAIO.US,D,20090326,000000,3,3,3,3,1050,0
+DAIO.US,D,20090327,000000,2.72,2.97,2.72,2.91,2000,0
+DAIO.US,D,20090330,000000,2.9,2.95,2.73,2.73,4285,0
+DAIO.US,D,20090331,000000,2.72,2.77,2.72,2.77,200,0
+DAIO.US,D,20090401,000000,2.8,2.8,2.8,2.8,200,0
+DAIO.US,D,20090402,000000,2.98,3,2.76,2.79,1250,0
+DAIO.US,D,20090403,000000,2.78,2.92,2.77,2.92,600,0
+DAIO.US,D,20090406,000000,2.75,2.76,2.71,2.76,700,0
+DAIO.US,D,20090407,000000,2.78,2.83,2.76,2.83,1200,0
+DAIO.US,D,20090408,000000,2.82,2.83,2.54,2.61,9704,0
+DAIO.US,D,20090409,000000,2.88,2.98,2.8,2.97,6760,0
+DAIO.US,D,20090413,000000,2.91,2.92,2.81,2.81,4400,0
+DAIO.US,D,20090414,000000,2.8,2.9,2.6,2.81,8600,0
+DAIO.US,D,20090415,000000,2.8,2.8,2.75,2.75,1100,0
+DAIO.US,D,20090416,000000,2.96,2.97,2.71,2.91,2058,0
+DAIO.US,D,20090417,000000,2.67,2.7,2.61,2.66,3342,0
+DAIO.US,D,20090420,000000,2.7,2.86,2.7,2.73,7200,0
+DAIO.US,D,20090421,000000,2.58,2.72,2.51,2.6,4980,0
+DAIO.US,D,20090423,000000,2.52,2.72,2.52,2.72,2000,0
+DAIO.US,D,20090424,000000,2.69,2.74,2.69,2.7,15800,0
+DAIO.US,D,20090427,000000,2.88,2.93,2.54,2.81,21950,0
+DAIO.US,D,20090428,000000,2.8,2.9,2.75,2.75,20050,0
+DAIO.US,D,20090429,000000,2.64,2.64,2.64,2.64,400,0
+DAIO.US,D,20090430,000000,2.7,2.7,2.62,2.7,15900,0
+DAIO.US,D,20090501,000000,2.71,2.75,2.7,2.74,11700,0
+DAIO.US,D,20090504,000000,2.71,2.8,2.71,2.74,12100,0
+DAIO.US,D,20090506,000000,2.7,3.23,2.7,3.09,17825,0
+DAIO.US,D,20090507,000000,2.8,3.07,2.8,3.07,2242,0
+DAIO.US,D,20090508,000000,3.05,3.42,3.04,3.37,12191,0
+DAIO.US,D,20090511,000000,3.27,3.56,3.27,3.39,15240,0
+DAIO.US,D,20090512,000000,3.28,3.37,3.01,3.02,7858,0
+DAIO.US,D,20090513,000000,3.19,3.21,3.03,3.03,3970,0
+DAIO.US,D,20090514,000000,3.01,3.12,3.01,3.12,6411,0
+DAIO.US,D,20090515,000000,3.1,3.23,3.1,3.17,11681,0
+DAIO.US,D,20090519,000000,3.1,3.1,3.1,3.1,485,0
+DAIO.US,D,20090520,000000,3.13,3.13,3.1,3.11,3050,0
+DAIO.US,D,20090521,000000,3.2,3.2,3.1,3.11,5404,0
+DAIO.US,D,20090522,000000,3.07,3.07,2.91,2.97,1435,0
+DAIO.US,D,20090526,000000,3,3,2.88,2.88,3598,0
+DAIO.US,D,20090527,000000,2.83,3.02,2.82,3.02,2597,0
+DAIO.US,D,20090528,000000,3.01,3.2,2.85,3.01,5950,0
+DAIO.US,D,20090529,000000,3,3.04,2.89,3.02,15770,0
+DAIO.US,D,20090601,000000,3.06,3.2,3.04,3.15,2252,0
+DAIO.US,D,20090602,000000,3.15,3.15,3.15,3.15,2300,0
+DAIO.US,D,20090603,000000,3.15,3.22,3.05,3.05,4093,0
+DAIO.US,D,20090604,000000,3.02,3.02,2.92,3,2450,0
+DAIO.US,D,20090605,000000,3.15,3.15,2.97,3.15,10247,0
+DAIO.US,D,20090608,000000,3.07,3.21,3.07,3.16,1200,0
+DAIO.US,D,20090609,000000,3.16,3.25,3.07,3.16,1453,0
+DAIO.US,D,20090610,000000,3.17,3.17,3.05,3.05,1100,0
+DAIO.US,D,20090611,000000,3.09,3.25,3.06,3.06,4200,0
+DAIO.US,D,20090612,000000,3.21,3.21,3.05,3.05,700,0
+DAIO.US,D,20090615,000000,3.01,3.01,2.86,2.99,3317,0
+DAIO.US,D,20090616,000000,2.88,2.88,2.87,2.88,2752,0
+DAIO.US,D,20090617,000000,2.96,2.97,2.86,2.86,500,0
+DAIO.US,D,20090618,000000,2.83,3.02,2.82,3.02,1244,0
+DAIO.US,D,20090619,000000,2.98,3.03,2.91,3.03,35114,0
+DAIO.US,D,20090622,000000,2.98,3.17,2.82,2.82,6500,0
+DAIO.US,D,20090623,000000,2.9,3,2.87,2.98,32136,0
+DAIO.US,D,20090624,000000,2.98,2.98,2.93,2.95,36300,0
+DAIO.US,D,20090625,000000,2.99,2.99,2.95,2.95,400,0
+DAIO.US,D,20090626,000000,3,3,2.95,2.95,700,0
+DAIO.US,D,20090629,000000,3,3.01,2.79,2.79,4050,0
+DAIO.US,D,20090630,000000,2.8,3.05,2.8,2.85,6730,0
+DAIO.US,D,20090701,000000,2.99,3.08,2.95,3.08,3000,0
+DAIO.US,D,20090702,000000,2.96,3.16,2.83,3.16,3154,0
+DAIO.US,D,20090706,000000,2.84,3.17,2.84,3.17,700,0
+DAIO.US,D,20090707,000000,2.93,3.06,2.66,2.87,1120,0
+DAIO.US,D,20090708,000000,2.95,3.23,2.77,3.23,25220,0
+DAIO.US,D,20090709,000000,3.08,3.08,2.86,2.96,3800,0
+DAIO.US,D,20090710,000000,3.08,3.17,3.08,3.14,2900,0
+DAIO.US,D,20090713,000000,3.11,3.31,3,3.05,4800,0
+DAIO.US,D,20090714,000000,3.17,3.27,3.01,3.1,4867,0
+DAIO.US,D,20090715,000000,3.14,3.21,3.11,3.11,1600,0
+DAIO.US,D,20090716,000000,3.09,3.11,3.08,3.11,1600,0
+DAIO.US,D,20090717,000000,3.02,3.2,2.95,3.2,2850,0
+DAIO.US,D,20090721,000000,3.08,3.27,2.93,3.23,83282,0
+DAIO.US,D,20090722,000000,2.94,3.5,2.94,3.5,5409,0
+DAIO.US,D,20090723,000000,3.19,3.48,3.19,3.35,2665,0
+DAIO.US,D,20090724,000000,2.95,3.13,2.94,3.1,21299,0
+DAIO.US,D,20090727,000000,2.94,3.08,2.78,2.94,17000,0
+DAIO.US,D,20090728,000000,3.08,3.33,3.07,3.18,25132,0
+DAIO.US,D,20090729,000000,3.33,3.33,3.05,3.11,37220,0
+DAIO.US,D,20090730,000000,3.27,3.32,3.07,3.29,2000,0
+DAIO.US,D,20090731,000000,3.14,3.14,2.98,3.09,8950,0
+DAIO.US,D,20090803,000000,3.14,3.2,3.14,3.19,17280,0
+DAIO.US,D,20090804,000000,3.2,3.24,3.2,3.24,3800,0
+DAIO.US,D,20090805,000000,3.22,3.36,3.22,3.36,4301,0
+DAIO.US,D,20090806,000000,3.33,3.38,3.3,3.38,850,0
+DAIO.US,D,20090807,000000,3.38,3.38,3.38,3.38,0,0
+DAIO.US,D,20090810,000000,3.38,3.56,3.31,3.56,9710,0
+DAIO.US,D,20090811,000000,3.45,3.67,3.45,3.51,14113,0
+DAIO.US,D,20090812,000000,3.55,3.55,3.52,3.52,1700,0
+DAIO.US,D,20090813,000000,3.53,3.53,3.53,3.53,1000,0
+DAIO.US,D,20090814,000000,3.39,3.39,3.16,3.17,1000,0
+DAIO.US,D,20090817,000000,3.17,3.17,3.17,3.17,3500,0
+DAIO.US,D,20090818,000000,3.17,3.21,3.14,3.16,11455,0
+DAIO.US,D,20090819,000000,3.25,3.43,3.1,3.43,69600,0
+DAIO.US,D,20090821,000000,3.44,3.45,3.44,3.45,2300,0
+DAIO.US,D,20090824,000000,3.38,3.38,3.17,3.35,3150,0
+DAIO.US,D,20090825,000000,3.28,3.28,3.24,3.24,900,0
+DAIO.US,D,20090826,000000,3.23,3.23,3.2,3.2,9458,0
+DAIO.US,D,20090827,000000,3.2,3.2,3.2,3.2,4242,0
+DAIO.US,D,20090828,000000,3.13,3.13,3.13,3.13,150,0
+DAIO.US,D,20090831,000000,3.35,3.35,3.11,3.2,4700,0
+DAIO.US,D,20090901,000000,3.34,3.34,3.13,3.13,12771,0
+DAIO.US,D,20090902,000000,3.35,3.35,3.15,3.29,1137,0
+DAIO.US,D,20090903,000000,3.25,3.28,3.07,3.11,6994,0
+DAIO.US,D,20090904,000000,3.15,3.21,3.07,3.1,9550,0
+DAIO.US,D,20090908,000000,3.14,3.27,3.09,3.11,9440,0
+DAIO.US,D,20090909,000000,3.11,3.17,3.11,3.17,4000,0
+DAIO.US,D,20090910,000000,3.35,3.45,3.2,3.27,26503,0
+DAIO.US,D,20090911,000000,3.41,3.45,3.36,3.42,11264,0
+DAIO.US,D,20090914,000000,3.44,3.6,3.33,3.57,72928,0
+DAIO.US,D,20090915,000000,3.6,4.19,3.6,4.08,25981,0
+DAIO.US,D,20090916,000000,4.1,4.19,4,4.01,6755,0
+DAIO.US,D,20090917,000000,4.01,4.04,3.92,4,1894,0
+DAIO.US,D,20090918,000000,4.01,4.01,3.88,3.88,1594,0
+DAIO.US,D,20090921,000000,3.87,3.99,3.78,3.94,3177,0
+DAIO.US,D,20090922,000000,3.9,3.96,3.9,3.96,603,0
+DAIO.US,D,20090923,000000,4,4.05,4,4,1800,0
+DAIO.US,D,20090924,000000,4,4,3.71,3.71,7084,0
+DAIO.US,D,20090925,000000,3.62,3.97,3.55,3.8,3760,0
+DAIO.US,D,20090928,000000,3.65,3.75,3.63,3.75,899,0
+DAIO.US,D,20090929,000000,3.95,3.95,3.81,3.94,25700,0
+DAIO.US,D,20090930,000000,3.95,3.95,3.83,3.83,8811,0
+DAIO.US,D,20091006,000000,3.79,3.79,3.79,3.79,200,0
+DAIO.US,D,20091009,000000,3.98,3.99,3.98,3.99,687,0
+DAIO.US,D,20091012,000000,3.98,4.14,3.98,4.14,14400,0
+DAIO.US,D,20091013,000000,3.91,3.97,3.89,3.97,29139,0
+DAIO.US,D,20091014,000000,4,4.02,3.89,4.02,12815,0
+DAIO.US,D,20091015,000000,4.01,4.01,3.96,3.97,5550,0
+DAIO.US,D,20091016,000000,4.02,4.03,4.02,4.03,1000,0
+DAIO.US,D,20091019,000000,3.92,4,3.91,3.91,5700,0
+DAIO.US,D,20091020,000000,3.99,4.05,3.99,4.05,10000,0
+DAIO.US,D,20091021,000000,3.99,4,3.99,4,7600,0
+DAIO.US,D,20091022,000000,4,4,3.92,3.99,7330,0
+DAIO.US,D,20091023,000000,3.89,3.99,3.89,3.99,5400,0
+DAIO.US,D,20091026,000000,3.99,4,3.97,4,14400,0
+DAIO.US,D,20091027,000000,3.99,3.99,3.76,3.76,44320,0
+DAIO.US,D,20091028,000000,3.78,3.78,3.65,3.65,13431,0
+DAIO.US,D,20091029,000000,3.74,3.84,3.65,3.67,12751,0
+DAIO.US,D,20091030,000000,3.75,3.85,3.75,3.8,2700,0
+DAIO.US,D,20091102,000000,3.91,3.91,3.76,3.87,1600,0
+DAIO.US,D,20091103,000000,3.91,3.91,3.75,3.82,2300,0
+DAIO.US,D,20091104,000000,3.76,3.85,3.69,3.85,15466,0
+DAIO.US,D,20091105,000000,3.69,3.69,3.69,3.69,2511,0
+DAIO.US,D,20091106,000000,3.84,4.2,3.84,4.03,43150,0
+DAIO.US,D,20091109,000000,4.04,4.46,4,4.45,20927,0
+DAIO.US,D,20091110,000000,4.44,4.44,4.04,4.2,17854,0
+DAIO.US,D,20091111,000000,4.09,4.27,4.09,4.23,5000,0
+DAIO.US,D,20091112,000000,4.27,4.27,4.14,4.2,2881,0
+DAIO.US,D,20091113,000000,4.23,4.23,4.15,4.15,2016,0
+DAIO.US,D,20091116,000000,4.12,4.23,4.12,4.23,450,0
+DAIO.US,D,20091117,000000,4.15,4.19,4.15,4.19,1166,0
+DAIO.US,D,20091118,000000,4.17,4.2,4.17,4.2,4350,0
+DAIO.US,D,20091119,000000,4.04,4.24,3.78,3.87,12500,0
+DAIO.US,D,20091120,000000,3.85,3.97,3.8,3.96,5650,0
+DAIO.US,D,20091123,000000,3.91,4.08,3.87,3.9,2444,0
+DAIO.US,D,20091124,000000,3.81,3.93,3.8,3.9,15100,0
+DAIO.US,D,20091125,000000,3.83,4.01,3.83,4,74163,0
+DAIO.US,D,20091127,000000,3.98,4,3.98,4,6460,0
+DAIO.US,D,20091130,000000,4.01,4.05,3.99,4,53258,0
+DAIO.US,D,20091201,000000,4,4,3.8,3.9,43085,0
+DAIO.US,D,20091202,000000,3.88,4,3.88,3.96,9400,0
+DAIO.US,D,20091203,000000,4.04,4.04,3.8,3.92,9314,0
+DAIO.US,D,20091204,000000,4.01,4.01,3.94,3.99,13404,0
+DAIO.US,D,20091207,000000,3.92,4.08,3.91,4,19523,0
+DAIO.US,D,20091208,000000,3.93,4.01,3.92,3.92,18857,0
+DAIO.US,D,20091209,000000,3.87,3.87,3.67,3.85,26574,0
+DAIO.US,D,20091210,000000,3.81,3.89,3.81,3.89,500,0
+DAIO.US,D,20091211,000000,3.81,3.96,3.75,3.83,6546,0
+DAIO.US,D,20091214,000000,3.8,3.8,3.8,3.8,21210,0
+DAIO.US,D,20091215,000000,3.78,3.78,3.7,3.74,5000,0
+DAIO.US,D,20091216,000000,3.79,3.8,3.75,3.75,19440,0
+DAIO.US,D,20091217,000000,3.69,3.99,3.69,3.99,2644,0
+DAIO.US,D,20091218,000000,3.95,3.98,3.67,3.67,5717,0
+DAIO.US,D,20091221,000000,3.71,3.93,3.71,3.8,5150,0
+DAIO.US,D,20091222,000000,3.72,3.95,3.68,3.68,8010,0
+DAIO.US,D,20091223,000000,3.75,4.05,3.75,4.04,29535,0
+DAIO.US,D,20091224,000000,4.01,4.01,4.01,4.01,15300,0
+DAIO.US,D,20091228,000000,3.88,4.16,3.88,4.1,11570,0
+DAIO.US,D,20091229,000000,4.18,4.34,4.11,4.27,37373,0
+DAIO.US,D,20091230,000000,4.27,4.35,4.05,4.24,29550,0
+DAIO.US,D,20091231,000000,4.16,4.48,4.13,4.46,41898,0
+DAIO.US,D,20100104,000000,4.46,4.46,4.17,4.32,28985,0
+DAIO.US,D,20100105,000000,4.31,4.43,4.17,4.43,2900,0
+DAIO.US,D,20100106,000000,4.5,4.5,4.26,4.42,21073,0
+DAIO.US,D,20100107,000000,4.31,4.41,4.31,4.35,13357,0
+DAIO.US,D,20100108,000000,4.33,4.7,4.3,4.65,35541,0
+DAIO.US,D,20100111,000000,4.66,4.72,4.6,4.61,33938,0
+DAIO.US,D,20100112,000000,4.65,4.65,4.56,4.56,8300,0
+DAIO.US,D,20100113,000000,4.56,4.56,4.32,4.32,13748,0
+DAIO.US,D,20100114,000000,4.4,4.7,4.4,4.68,20466,0
+DAIO.US,D,20100115,000000,4.61,4.67,4.52,4.6,3125,0
+DAIO.US,D,20100119,000000,4.6,4.7,4.41,4.41,8025,0
+DAIO.US,D,20100120,000000,4.64,4.68,4.49,4.54,4200,0
+DAIO.US,D,20100121,000000,4.6,4.6,4.47,4.54,4800,0
+DAIO.US,D,20100122,000000,4.4,4.43,4.18,4.29,8900,0
+DAIO.US,D,20100125,000000,4.4,4.4,4.15,4.33,7436,0
+DAIO.US,D,20100126,000000,4.51,4.51,4.28,4.38,12650,0
+DAIO.US,D,20100127,000000,4.29,4.59,4.29,4.45,12300,0
+DAIO.US,D,20100128,000000,4.24,4.51,4.24,4.44,10250,0
+DAIO.US,D,20100129,000000,4.43,4.45,4.35,4.37,13922,0
+DAIO.US,D,20100201,000000,4.43,4.73,4.43,4.43,24400,0
+DAIO.US,D,20100202,000000,4.49,4.62,4.39,4.39,10100,0
+DAIO.US,D,20100203,000000,4.5,4.63,4.47,4.53,19700,0
+DAIO.US,D,20100204,000000,4.56,4.56,4.5,4.5,5100,0
+DAIO.US,D,20100205,000000,4.7,4.71,4.41,4.41,15826,0
+DAIO.US,D,20100208,000000,4.59,4.59,4.35,4.37,44046,0
+DAIO.US,D,20100209,000000,4.39,4.54,4.37,4.44,5599,0
+DAIO.US,D,20100210,000000,4.38,4.5,4.37,4.5,9510,0
+DAIO.US,D,20100211,000000,4.5,4.5,4.4,4.5,19750,0
+DAIO.US,D,20100212,000000,4.41,4.43,4.35,4.43,22355,0
+DAIO.US,D,20100216,000000,4.5,4.58,4.5,4.55,7511,0
+DAIO.US,D,20100217,000000,4.55,4.55,4.41,4.41,4055,0
+DAIO.US,D,20100218,000000,4.41,4.48,4.4,4.4,12173,0
+DAIO.US,D,20100219,000000,4.44,4.5,4.44,4.49,1400,0
+DAIO.US,D,20100222,000000,4.47,4.49,4.39,4.4,8300,0
+DAIO.US,D,20100223,000000,4.4,4.55,4.4,4.52,34900,0
+DAIO.US,D,20100224,000000,4.55,4.55,4.5,4.5,10670,0
+DAIO.US,D,20100225,000000,4.41,4.55,4.41,4.55,8941,0
+DAIO.US,D,20100226,000000,4.26,4.46,3.67,4.3,21670,0
+DAIO.US,D,20100301,000000,4.35,4.43,4.31,4.31,17071,0
+DAIO.US,D,20100302,000000,4.31,4.39,4.2,4.33,22744,0
+DAIO.US,D,20100303,000000,4.25,4.32,4.25,4.27,14982,0
+DAIO.US,D,20100304,000000,4.28,4.3,4.1,4.19,42226,0
+DAIO.US,D,20100305,000000,4.05,4.3,4.05,4.2,22990,0
+DAIO.US,D,20100308,000000,4.25,4.34,4.11,4.15,13467,0
+DAIO.US,D,20100309,000000,4.22,4.27,4.15,4.15,5500,0
+DAIO.US,D,20100310,000000,4.2,4.31,4.2,4.31,1300,0
+DAIO.US,D,20100311,000000,4.28,4.4,4.2,4.4,1300,0
+DAIO.US,D,20100312,000000,4.36,4.44,4.35,4.44,6045,0
+DAIO.US,D,20100315,000000,4.36,4.49,4.3,4.44,6701,0
+DAIO.US,D,20100316,000000,4.39,4.48,4.2,4.3,8785,0
+DAIO.US,D,20100317,000000,4.32,4.5,4.29,4.4,7348,0
+DAIO.US,D,20100318,000000,4.34,4.49,4.34,4.37,5015,0
+DAIO.US,D,20100319,000000,4.31,4.45,4.3,4.41,4500,0
+DAIO.US,D,20100322,000000,4.41,4.62,4.32,4.5,100378,0
+DAIO.US,D,20100323,000000,4.42,4.69,4.42,4.63,14194,0
+DAIO.US,D,20100324,000000,4.56,4.64,4.56,4.59,1902,0
+DAIO.US,D,20100325,000000,4.63,4.63,4.54,4.54,931,0
+DAIO.US,D,20100326,000000,4.48,4.69,4.48,4.6,17774,0
+DAIO.US,D,20100329,000000,4.57,4.65,4.47,4.57,1200,0
+DAIO.US,D,20100330,000000,4.66,4.66,4.49,4.49,2900,0
+DAIO.US,D,20100331,000000,4.5,4.67,4.5,4.61,700,0
+DAIO.US,D,20100401,000000,4.47,4.47,4.4,4.42,8550,0
+DAIO.US,D,20100405,000000,4.42,4.48,4.4,4.4,4000,0
+DAIO.US,D,20100406,000000,4.41,4.41,4.41,4.41,100,0
+DAIO.US,D,20100407,000000,4.45,4.49,4.44,4.45,73955,0
+DAIO.US,D,20100408,000000,4.45,4.45,4.45,4.45,15000,0
+DAIO.US,D,20100409,000000,4.48,4.52,4.48,4.51,21401,0
+DAIO.US,D,20100412,000000,4.52,4.55,4.5,4.54,57949,0
+DAIO.US,D,20100413,000000,4.66,4.66,4.58,4.6,750,0
+DAIO.US,D,20100414,000000,4.6,4.66,4.5,4.5,21399,0
+DAIO.US,D,20100415,000000,4.6,4.6,4.57,4.57,18600,0
+DAIO.US,D,20100416,000000,4.65,4.69,4.6,4.66,21800,0
+DAIO.US,D,20100420,000000,4.56,4.6,4.54,4.55,17652,0
+DAIO.US,D,20100421,000000,4.66,4.86,4.66,4.78,14818,0
+DAIO.US,D,20100422,000000,4.81,4.81,4.65,4.73,13700,0
+DAIO.US,D,20100423,000000,4.79,4.79,4.79,4.79,355,0
+DAIO.US,D,20100426,000000,4.79,4.93,4.71,4.75,29368,0
+DAIO.US,D,20100427,000000,4.9,5.04,4.62,4.64,28868,0
+DAIO.US,D,20100428,000000,4.65,4.66,4.4,4.41,16298,0
+DAIO.US,D,20100429,000000,4.5,4.76,4.5,4.6,178266,0
+DAIO.US,D,20100430,000000,4.62,4.68,4.6,4.6,25408,0
+DAIO.US,D,20100503,000000,4.44,4.69,4.41,4.51,25400,0
+DAIO.US,D,20100504,000000,4.43,4.5,4.4,4.43,7338,0
+DAIO.US,D,20100505,000000,4.4,4.42,4.26,4.26,33245,0
+DAIO.US,D,20100506,000000,4.35,4.37,4.04,4.37,10138,0
+DAIO.US,D,20100507,000000,4.31,4.45,4.06,4.11,1000,0
+DAIO.US,D,20100510,000000,4.43,4.43,4.16,4.2,5400,0
+DAIO.US,D,20100511,000000,4.3,4.35,4.25,4.35,3977,0
+DAIO.US,D,20100512,000000,4.4,4.4,4.21,4.39,10002,0
+DAIO.US,D,20100513,000000,4.42,4.48,4.27,4.3,25251,0
+DAIO.US,D,20100514,000000,4.2,4.58,4.06,4.2,5000,0
+DAIO.US,D,20100517,000000,4.19,4.21,4.01,4.15,11500,0
+DAIO.US,D,20100518,000000,4.21,4.31,4.2,4.26,14286,0
+DAIO.US,D,20100519,000000,4.21,4.22,4.05,4.05,9700,0
+DAIO.US,D,20100520,000000,4.13,4.21,3.75,4.2,39400,0
+DAIO.US,D,20100521,000000,4.15,4.27,4.14,4.2,14306,0
+DAIO.US,D,20100524,000000,4.1,4.16,4.1,4.1,4600,0
+DAIO.US,D,20100525,000000,4.1,4.12,4.1,4.1,6026,0
+DAIO.US,D,20100526,000000,4.1,4.22,4.1,4.2,15000,0
+DAIO.US,D,20100527,000000,4.44,4.44,4.2,4.28,900,0
+DAIO.US,D,20100528,000000,4.21,4.42,4.2,4.25,15800,0
+DAIO.US,D,20100601,000000,4.3,4.41,4.3,4.3,5838,0
+DAIO.US,D,20100602,000000,4.48,4.48,4.3,4.3,11580,0
+DAIO.US,D,20100603,000000,4.47,4.47,4.3,4.43,3960,0
+DAIO.US,D,20100604,000000,4.35,4.35,4.3,4.35,25103,0
+DAIO.US,D,20100607,000000,4.45,4.53,4.45,4.47,9481,0
+DAIO.US,D,20100608,000000,4.39,4.49,4.34,4.39,15402,0
+DAIO.US,D,20100609,000000,4.51,4.51,4.3,4.34,26078,0
+DAIO.US,D,20100610,000000,4.4,4.55,4.4,4.51,31793,0
+DAIO.US,D,20100611,000000,4.51,4.51,4.35,4.4,7811,0
+DAIO.US,D,20100614,000000,4.4,4.61,4.35,4.53,17399,0
+DAIO.US,D,20100615,000000,4.55,4.81,4.55,4.62,24610,0
+DAIO.US,D,20100616,000000,4.66,5.1,4.66,4.95,60526,0
+DAIO.US,D,20100617,000000,4.93,5.02,4.93,5.02,3650,0
+DAIO.US,D,20100618,000000,5,5.01,4.92,5.01,7332,0
+DAIO.US,D,20100621,000000,4.95,4.95,4.9,4.9,11803,0
+DAIO.US,D,20100622,000000,4.99,5.05,4.99,5,39155,0
+DAIO.US,D,20100623,000000,5.09,5.13,5.09,5.11,7831,0
+DAIO.US,D,20100624,000000,5.01,5.11,5,5.11,6500,0
+DAIO.US,D,20100625,000000,5.1,5.3,5.1,5.3,14375,0
+DAIO.US,D,20100628,000000,5.03,5.35,5.03,5.29,23349,0
+DAIO.US,D,20100629,000000,5.15,5.15,5.1,5.1,3200,0
+DAIO.US,D,20100630,000000,5.04,5.13,5.01,5.08,5225,0
+DAIO.US,D,20100701,000000,5.12,5.14,5,5.01,8024,0
+DAIO.US,D,20100702,000000,5,5,4.94,4.95,1909,0
+DAIO.US,D,20100706,000000,5,5.17,5,5.07,19200,0
+DAIO.US,D,20100707,000000,5.07,5.09,4.79,5,26736,0
+DAIO.US,D,20100708,000000,5,5,4.78,4.92,2900,0
+DAIO.US,D,20100709,000000,4.8,4.95,4.8,4.94,4485,0
+DAIO.US,D,20100712,000000,4.8,5.01,4.8,4.89,4127,0
+DAIO.US,D,20100713,000000,4.91,5.2,4.91,5,6562,0
+DAIO.US,D,20100714,000000,4.99,5,4.99,5,2816,0
+DAIO.US,D,20100716,000000,4.62,4.62,4.62,4.62,200,0
+DAIO.US,D,20100719,000000,4.83,5.02,4.79,4.93,3250,0
+DAIO.US,D,20100720,000000,4.88,4.88,4.88,4.88,12000,0
+DAIO.US,D,20100721,000000,4.61,4.87,4.61,4.87,914,0
+DAIO.US,D,20100722,000000,4.77,5.1,4.77,5.09,6950,0
+DAIO.US,D,20100723,000000,5.19,5.2,4.77,5,54491,0
+DAIO.US,D,20100726,000000,5.44,5.44,4.83,4.84,7900,0
+DAIO.US,D,20100727,000000,4.86,5.16,4.86,5.01,5250,0
+DAIO.US,D,20100728,000000,4.89,5.37,4.77,5.09,21693,0
+DAIO.US,D,20100729,000000,5,5.22,4.85,5.18,42384,0
+DAIO.US,D,20100730,000000,5,5.06,4.95,4.95,22451,0
+DAIO.US,D,20100802,000000,5.17,5.23,5.07,5.09,25260,0
+DAIO.US,D,20100803,000000,5.1,5.1,4.99,5,38978,0
+DAIO.US,D,20100804,000000,5.04,5.13,5.02,5.11,19111,0
+DAIO.US,D,20100805,000000,5.1,5.1,4.9,4.9,14274,0
+DAIO.US,D,20100806,000000,4.88,5,4.88,5,20639,0
+DAIO.US,D,20100809,000000,5.1,5.1,4.88,4.91,19793,0
+DAIO.US,D,20100810,000000,5,5.1,4.92,5.1,20584,0
+DAIO.US,D,20100811,000000,5.05,5.05,4.75,4.75,26039,0
+DAIO.US,D,20100812,000000,4.75,4.99,4.7,4.8,16892,0
+DAIO.US,D,20100813,000000,4.74,4.91,4.74,4.89,300,0
+DAIO.US,D,20100816,000000,4.71,4.88,4.71,4.8,5517,0
+DAIO.US,D,20100817,000000,4.81,4.92,4.73,4.9,22799,0
+DAIO.US,D,20100818,000000,4.8,4.8,4.59,4.64,28290,0
+DAIO.US,D,20100819,000000,4.67,4.8,4.67,4.79,27432,0
+DAIO.US,D,20100820,000000,4.8,4.88,4.5,4.61,16174,0
+DAIO.US,D,20100823,000000,4.52,4.52,4.22,4.23,29927,0
+DAIO.US,D,20100824,000000,4.12,4.12,3.99,4.01,15250,0
+DAIO.US,D,20100825,000000,3.96,4.21,3.9,4.17,148674,0
+DAIO.US,D,20100826,000000,4.25,4.64,4.25,4.54,35591,0
+DAIO.US,D,20100827,000000,4.54,4.54,4.4,4.44,21035,0
+DAIO.US,D,20100830,000000,4.56,4.65,4.5,4.64,7495,0
+DAIO.US,D,20100901,000000,4.5,4.62,4.27,4.61,14414,0
+DAIO.US,D,20100902,000000,4.6,4.78,4.55,4.63,38269,0
+DAIO.US,D,20100903,000000,4.68,4.85,4.68,4.84,11343,0
+DAIO.US,D,20100907,000000,4.78,4.84,4.62,4.76,5862,0
+DAIO.US,D,20100908,000000,4.73,4.75,4.31,4.55,36489,0
+DAIO.US,D,20100909,000000,4.38,4.54,4.38,4.41,11910,0
+DAIO.US,D,20100910,000000,4.41,4.41,4.27,4.32,22911,0
+DAIO.US,D,20100913,000000,4.42,4.6,4.39,4.44,16573,0
+DAIO.US,D,20100914,000000,4.5,4.61,4.48,4.5,25190,0
+DAIO.US,D,20100915,000000,4.35,4.65,4.35,4.58,21200,0
+DAIO.US,D,20100916,000000,4.44,4.6,4.33,4.57,16554,0
+DAIO.US,D,20100917,000000,4.57,4.7,4.34,4.7,17693,0
+DAIO.US,D,20100920,000000,4.6,4.68,4.45,4.65,23986,0
+DAIO.US,D,20100921,000000,4.7,5.25,4.7,5.2,40415,0
+DAIO.US,D,20100922,000000,5.22,5.22,4.96,5.12,16182,0
+DAIO.US,D,20100923,000000,4.98,5.2,4.89,4.89,3300,0
+DAIO.US,D,20100924,000000,5.09,5.09,4.9,5.02,5153,0
+DAIO.US,D,20100927,000000,4.96,5.09,4.96,5.05,10300,0
+DAIO.US,D,20100928,000000,5,5.09,4.95,4.97,38616,0
+DAIO.US,D,20100929,000000,5.03,5.07,4.87,5.05,26375,0
+DAIO.US,D,20100930,000000,5,5.1,4.92,5.1,6975,0
+DAIO.US,D,20101001,000000,4.9,5.02,4.9,5.01,1610,0
+DAIO.US,D,20101004,000000,4.86,5.01,4.86,4.95,3120,0
+DAIO.US,D,20101005,000000,5.09,5.2,4.96,5.15,13339,0
+DAIO.US,D,20101006,000000,5.06,5.19,5.03,5.08,11914,0
+DAIO.US,D,20101007,000000,5.03,5.16,5.03,5.07,4700,0
+DAIO.US,D,20101008,000000,5.03,5.3,5,5.25,24480,0
+DAIO.US,D,20101011,000000,5.31,5.37,5.3,5.36,11925,0
+DAIO.US,D,20101012,000000,5.19,5.32,5.15,5.2,9290,0
+DAIO.US,D,20101013,000000,5.21,5.25,5.15,5.15,15700,0
+DAIO.US,D,20101014,000000,5.22,5.24,5.18,5.18,16243,0
+DAIO.US,D,20101015,000000,5.24,5.25,5.19,5.24,5100,0
+DAIO.US,D,20101018,000000,5.38,5.4,5.21,5.4,28518,0
+DAIO.US,D,20101019,000000,5.4,5.6,5.4,5.6,42530,0
+DAIO.US,D,20101020,000000,5.57,5.89,5.46,5.79,31079,0
+DAIO.US,D,20101021,000000,5.55,5.79,5.55,5.79,12650,0
+DAIO.US,D,20101022,000000,5.65,5.7,5.15,5.54,42120,0
+DAIO.US,D,20101025,000000,5.58,5.69,5.37,5.54,5971,0
+DAIO.US,D,20101026,000000,5.68,5.68,5.54,5.54,5750,0
+DAIO.US,D,20101027,000000,5.48,5.48,5.31,5.37,6144,0
+DAIO.US,D,20101028,000000,5.39,5.41,5.28,5.32,16021,0
+DAIO.US,D,20101029,000000,5.26,5.38,5.26,5.33,1900,0
+DAIO.US,D,20101101,000000,5.26,5.34,5.17,5.3,7598,0
+DAIO.US,D,20101102,000000,5.24,5.53,5.24,5.53,12802,0
+DAIO.US,D,20101103,000000,5.5,5.59,5.42,5.58,11850,0
+DAIO.US,D,20101104,000000,5.6,5.63,5.55,5.63,26500,0
+DAIO.US,D,20101105,000000,5.63,5.81,5.52,5.81,47178,0
+DAIO.US,D,20101108,000000,5.71,5.72,5.66,5.7,2904,0
+DAIO.US,D,20101109,000000,5.65,5.69,5.61,5.69,6950,0
+DAIO.US,D,20101110,000000,5.62,5.63,5.61,5.61,5800,0
+DAIO.US,D,20101111,000000,5.65,5.69,5.65,5.69,5200,0
+DAIO.US,D,20101112,000000,5.44,5.52,5.44,5.52,3200,0
+DAIO.US,D,20101115,000000,5.52,5.52,5.5,5.5,3300,0
+DAIO.US,D,20101116,000000,5.87,5.87,5.57,5.63,2250,0
+DAIO.US,D,20101117,000000,5.61,5.67,5.56,5.64,1546,0
+DAIO.US,D,20101118,000000,5.65,5.65,5.55,5.64,6600,0
+DAIO.US,D,20101119,000000,5.65,5.86,5.57,5.8,14602,0
+DAIO.US,D,20101122,000000,5.67,5.86,5.67,5.86,7251,0
+DAIO.US,D,20101123,000000,5.69,5.8,5.68,5.75,10100,0
+DAIO.US,D,20101124,000000,5.71,5.9,5.71,5.9,6500,0
+DAIO.US,D,20101126,000000,5.83,5.84,5.7,5.73,21723,0
+DAIO.US,D,20101129,000000,5.72,5.8,5.71,5.8,6500,0
+DAIO.US,D,20101130,000000,5.72,5.77,5.63,5.68,5582,0
+DAIO.US,D,20101201,000000,5.7,5.74,5.65,5.69,14410,0
+DAIO.US,D,20101202,000000,5.65,5.73,5.65,5.73,15608,0
+DAIO.US,D,20101203,000000,5.6,6,5.6,5.89,221147,0
+DAIO.US,D,20101206,000000,5.88,6.04,5.88,5.98,8775,0
+DAIO.US,D,20101207,000000,5.98,6.04,5.91,5.92,10917,0
+DAIO.US,D,20101208,000000,5.93,5.97,5.88,5.88,3213,0
+DAIO.US,D,20101209,000000,6.02,6.05,5.79,5.95,10084,0
+DAIO.US,D,20101210,000000,5.98,5.98,5.68,5.89,62464,0
+DAIO.US,D,20101213,000000,5.69,5.9,5.69,5.75,6705,0
+DAIO.US,D,20101214,000000,5.94,5.94,5.77,5.93,3740,0
+DAIO.US,D,20101215,000000,5.8,5.89,5.8,5.85,16000,0
+DAIO.US,D,20101216,000000,5.77,5.8,5.74,5.8,935,0
+DAIO.US,D,20101217,000000,5.69,5.89,5.69,5.89,8184,0
+DAIO.US,D,20101220,000000,5.83,5.83,5.74,5.74,5080,0
+DAIO.US,D,20101221,000000,5.62,5.83,5.61,5.83,14786,0
+DAIO.US,D,20101222,000000,5.76,5.82,5.74,5.74,1209,0
+DAIO.US,D,20101223,000000,5.75,5.77,5.65,5.68,14285,0
+DAIO.US,D,20101227,000000,5.7,5.7,5.69,5.7,1205,0
+DAIO.US,D,20101228,000000,5.78,5.8,5.72,5.74,800,0
+DAIO.US,D,20101229,000000,5.8,5.8,5.8,5.8,500,0
+DAIO.US,D,20101230,000000,5.8,5.81,5.69,5.74,1350,0
+DAIO.US,D,20101231,000000,5.75,5.75,5.74,5.74,11278,0
+DAIO.US,D,20110103,000000,5.7,5.75,5.7,5.71,3559,0
+DAIO.US,D,20110104,000000,5.71,5.72,5.46,5.48,45222,0
+DAIO.US,D,20110105,000000,5.43,5.88,5.39,5.57,30224,0
+DAIO.US,D,20110106,000000,5.57,5.61,5.51,5.54,17889,0
+DAIO.US,D,20110107,000000,5.61,5.61,5.6,5.61,3266,0
+DAIO.US,D,20110110,000000,5.65,5.65,5.52,5.6,7048,0
+DAIO.US,D,20110111,000000,5.6,5.65,5.56,5.56,12793,0
+DAIO.US,D,20110112,000000,5.55,5.75,5.55,5.6,11677,0
+DAIO.US,D,20110113,000000,5.69,5.72,5.61,5.61,72806,0
+DAIO.US,D,20110114,000000,5.62,5.89,5.62,5.78,19914,0
+DAIO.US,D,20110118,000000,5.76,6,5.76,5.96,11450,0
+DAIO.US,D,20110119,000000,6.02,6.02,5.88,5.98,1500,0
+DAIO.US,D,20110120,000000,5.97,5.98,5.78,5.91,2200,0
+DAIO.US,D,20110121,000000,6.01,6.01,5.81,6,3532,0
+DAIO.US,D,20110124,000000,5.92,6.03,5.89,5.98,3288,0
+DAIO.US,D,20110125,000000,5.91,5.97,5.91,5.96,1183,0
+DAIO.US,D,20110126,000000,5.97,6.19,5.96,6.08,51982,0
+DAIO.US,D,20110127,000000,6.1,6.24,6.1,6.2,9662,0
+DAIO.US,D,20110128,000000,6.2,6.23,6.06,6.21,9172,0
+DAIO.US,D,20110131,000000,6.14,6.22,6.05,6.17,22400,0
+DAIO.US,D,20110201,000000,6.17,6.17,5.89,6.03,11028,0
+DAIO.US,D,20110202,000000,6.04,6.04,5.81,6.01,27688,0
+DAIO.US,D,20110203,000000,5.83,6.19,5.56,6.19,8560,0
+DAIO.US,D,20110204,000000,6.09,6.09,5.96,5.96,1199,0
+DAIO.US,D,20110207,000000,5.92,6.22,5.9,5.96,57796,0
+DAIO.US,D,20110208,000000,5.96,6.14,5.96,6.11,2525,0
+DAIO.US,D,20110209,000000,6.09,6.18,5.96,6.09,9600,0
+DAIO.US,D,20110210,000000,6.07,6.09,5.99,6.08,1150,0
+DAIO.US,D,20110211,000000,6,6.07,5.91,6,16584,0
+DAIO.US,D,20110214,000000,6,6.13,5.9,6,84311,0
+DAIO.US,D,20110215,000000,6,6.05,5.87,5.99,7975,0
+DAIO.US,D,20110216,000000,5.99,6.14,5.9,6.13,6400,0
+DAIO.US,D,20110217,000000,6.08,6.08,5.95,6,7400,0
+DAIO.US,D,20110218,000000,6.08,6.08,5.95,6.06,1500,0
+DAIO.US,D,20110222,000000,6.07,6.07,5.9,5.98,9750,0
+DAIO.US,D,20110223,000000,6.01,6.01,5.9,5.98,1875,0
+DAIO.US,D,20110224,000000,5.96,6.05,5.9,5.95,18750,0
+DAIO.US,D,20110225,000000,5.9,5.94,5.76,5.88,16374,0
+DAIO.US,D,20110228,000000,5.73,5.94,5.54,5.78,5114,0
+DAIO.US,D,20110301,000000,5.07,6,5.01,5.6,10877,0
+DAIO.US,D,20110302,000000,5.67,5.98,5.63,5.95,2353,0
+DAIO.US,D,20110303,000000,5.75,5.91,5.74,5.85,15256,0
+DAIO.US,D,20110304,000000,5.84,5.93,5.84,5.85,19350,0
+DAIO.US,D,20110307,000000,5.77,5.95,5.77,5.95,1893,0
+DAIO.US,D,20110308,000000,5.93,5.93,5.75,5.9,3918,0
+DAIO.US,D,20110309,000000,5.82,5.89,5.82,5.89,596,0
+DAIO.US,D,20110310,000000,5.85,5.85,5.75,5.84,300,0
+DAIO.US,D,20110311,000000,5.86,5.94,5.83,5.94,12771,0
+DAIO.US,D,20110314,000000,5.9,5.92,5.9,5.92,300,0
+DAIO.US,D,20110315,000000,5.91,5.91,5.56,5.9,2759,0
+DAIO.US,D,20110316,000000,5.56,5.9,5.56,5.9,2100,0
+DAIO.US,D,20110317,000000,5.87,5.87,5.85,5.86,500,0
+DAIO.US,D,20110318,000000,5.85,6,5.85,6,5136,0
+DAIO.US,D,20110321,000000,5.99,6,5.84,6,7300,0
+DAIO.US,D,20110322,000000,5.97,6,5.76,5.92,44690,0
+DAIO.US,D,20110323,000000,5.9,5.9,5.8,5.8,11038,0
+DAIO.US,D,20110324,000000,5.95,6,5.85,5.87,21025,0
+DAIO.US,D,20110325,000000,5.97,6.04,5.95,6,14795,0
+DAIO.US,D,20110328,000000,6.01,6.02,5.91,5.95,6930,0
+DAIO.US,D,20110329,000000,5.97,5.98,5.85,5.95,9339,0
+DAIO.US,D,20110330,000000,5.99,5.99,5.86,5.86,3824,0
+DAIO.US,D,20110331,000000,5.92,6.04,5.86,6.04,3749,0
+DAIO.US,D,20110401,000000,6,6.03,5.98,6,3312,0
+DAIO.US,D,20110404,000000,5.95,6,5.95,6,425,0
+DAIO.US,D,20110405,000000,6,6,5.92,5.97,1225,0
+DAIO.US,D,20110406,000000,5.99,5.99,5.92,5.99,3843,0
+DAIO.US,D,20110407,000000,5.88,5.97,5.85,5.96,13721,0
+DAIO.US,D,20110408,000000,5.99,5.99,5.93,5.96,770,0
+DAIO.US,D,20110411,000000,5.98,5.98,5.72,5.83,25308,0
+DAIO.US,D,20110412,000000,5.8,5.89,5.8,5.84,500,0
+DAIO.US,D,20110413,000000,5.78,5.85,5.78,5.85,500,0
+DAIO.US,D,20110414,000000,5.81,5.85,5.8,5.8,500,0
+DAIO.US,D,20110415,000000,5.85,5.85,5.67,5.75,18618,0
+DAIO.US,D,20110418,000000,5.67,5.78,5.67,5.78,400,0
+DAIO.US,D,20110419,000000,5.79,5.79,5.66,5.79,1100,0
+DAIO.US,D,20110420,000000,5.79,5.8,5.7,5.79,11178,0
+DAIO.US,D,20110421,000000,5.8,5.95,5.79,5.91,33825,0
+DAIO.US,D,20110425,000000,5.93,6.19,5.9,6.19,13523,0
+DAIO.US,D,20110426,000000,6.15,6.25,6.03,6.12,18927,0
+DAIO.US,D,20110427,000000,6.05,6.07,5.94,5.94,11730,0
+DAIO.US,D,20110428,000000,6,6.2,6,6.18,1800,0
+DAIO.US,D,20110429,000000,6.18,6.19,6.13,6.19,8300,0
+DAIO.US,D,20110502,000000,6.07,6.17,6.06,6.15,800,0
+DAIO.US,D,20110503,000000,6.2,6.2,6.11,6.17,1200,0
+DAIO.US,D,20110504,000000,6.18,6.19,6.18,6.19,200,0
+DAIO.US,D,20110505,000000,6.2,6.2,6.04,6.13,13344,0
+DAIO.US,D,20110506,000000,6.15,6.15,6.06,6.12,2136,0
+DAIO.US,D,20110509,000000,6.03,6.12,6.03,6.12,300,0
+DAIO.US,D,20110510,000000,6.11,6.11,6.01,6.1,2405,0
+DAIO.US,D,20110511,000000,6.11,6.11,6.01,6.05,2272,0
+DAIO.US,D,20110512,000000,6.05,6.12,5.97,6.1,1900,0
+DAIO.US,D,20110513,000000,6.05,6.05,6.05,6.05,2100,0
+DAIO.US,D,20110516,000000,5.73,6.05,5.73,6.03,4550,0
+DAIO.US,D,20110517,000000,6.02,6.02,6.02,6.02,100,0
+DAIO.US,D,20110518,000000,5.99,6.05,5.95,5.95,1500,0
+DAIO.US,D,20110519,000000,6,6.09,5.95,5.98,64577,0
+DAIO.US,D,20110520,000000,6.09,6.09,5.89,5.95,51928,0
+DAIO.US,D,20110523,000000,6.07,6.07,6.02,6.02,400,0
+DAIO.US,D,20110524,000000,6.06,6.06,5.99,6,693,0
+DAIO.US,D,20110525,000000,5.93,5.99,5.91,5.99,440,0
+DAIO.US,D,20110527,000000,5.94,5.95,5.9,5.9,53406,0
+DAIO.US,D,20110531,000000,5.9,6,5.9,5.96,10260,0
+DAIO.US,D,20110601,000000,5.9,5.99,5.88,5.9,89340,0
+DAIO.US,D,20110602,000000,5.97,6,5.84,5.95,1500,0
+DAIO.US,D,20110603,000000,5.97,6,5.88,5.88,2500,0
+DAIO.US,D,20110606,000000,5.72,5.98,5.72,5.89,7152,0
+DAIO.US,D,20110607,000000,5.86,5.9,5.81,5.9,500,0
+DAIO.US,D,20110608,000000,5.88,5.9,5.77,5.86,36600,0
+DAIO.US,D,20110609,000000,5.69,5.9,5.69,5.86,12068,0
+DAIO.US,D,20110610,000000,5.8,5.8,5.69,5.8,1000,0
+DAIO.US,D,20110613,000000,5.86,5.9,5.76,5.76,8332,0
+DAIO.US,D,20110614,000000,5.78,5.85,5.65,5.78,7200,0
+DAIO.US,D,20110615,000000,5.78,5.8,5.66,5.8,5135,0
+DAIO.US,D,20110616,000000,5.78,5.8,5.77,5.8,2175,0
+DAIO.US,D,20110617,000000,5.8,5.85,5.8,5.85,1468,0
+DAIO.US,D,20110620,000000,5.7,5.7,5.61,5.7,6313,0
+DAIO.US,D,20110621,000000,5.75,5.8,5.56,5.6,900,0
+DAIO.US,D,20110622,000000,5.66,5.8,5.66,5.75,7328,0
+DAIO.US,D,20110623,000000,5.76,5.77,5.58,5.76,4027,0
+DAIO.US,D,20110624,000000,5.75,5.8,5.59,5.59,10512,0
+DAIO.US,D,20110627,000000,5.61,5.8,5.61,5.8,4444,0
+DAIO.US,D,20110628,000000,5.75,5.83,5.65,5.7,11080,0
+DAIO.US,D,20110629,000000,5.68,5.79,5.67,5.7,2665,0
+DAIO.US,D,20110630,000000,5.68,5.8,5.66,5.78,4815,0
+DAIO.US,D,20110701,000000,5.7,5.7,5.69,5.69,4426,0
+DAIO.US,D,20110705,000000,5.79,5.79,5.69,5.78,3000,0
+DAIO.US,D,20110706,000000,5.76,5.8,5.7,5.79,6100,0
+DAIO.US,D,20110707,000000,5.8,5.85,5.74,5.8,3898,0
+DAIO.US,D,20110708,000000,5.8,5.8,5.66,5.7,3000,0
+DAIO.US,D,20110711,000000,5.78,5.78,5.6,5.7,52700,0
+DAIO.US,D,20110712,000000,5.67,5.75,5.67,5.75,900,0
+DAIO.US,D,20110713,000000,5.75,5.75,5.7,5.75,16100,0
+DAIO.US,D,20110714,000000,5.72,5.75,5.66,5.75,6100,0
+DAIO.US,D,20110715,000000,5.73,5.75,5.65,5.7,17899,0
+DAIO.US,D,20110718,000000,5.65,5.75,5.65,5.75,2657,0
+DAIO.US,D,20110719,000000,5.75,5.75,5.73,5.75,31459,0
+DAIO.US,D,20110720,000000,5.74,5.85,5.72,5.8,34300,0
+DAIO.US,D,20110721,000000,5.78,5.8,5.3,5.73,19674,0
+DAIO.US,D,20110722,000000,5.6,5.75,5.55,5.69,42981,0
+DAIO.US,D,20110725,000000,5.72,5.99,5.7,5.95,178302,0
+DAIO.US,D,20110726,000000,5.98,6.19,5.92,6.19,50880,0
+DAIO.US,D,20110727,000000,6,6.19,5.98,6.15,70859,0
+DAIO.US,D,20110728,000000,6.1,6.14,6.01,6.03,33076,0
+DAIO.US,D,20110729,000000,5.99,6.1,5.85,6,33289,0
+DAIO.US,D,20110801,000000,6,6.04,5.93,6,8900,0
+DAIO.US,D,20110802,000000,6.02,6.1,6,6.05,15000,0
+DAIO.US,D,20110803,000000,6.05,6.05,5.85,5.86,6460,0
+DAIO.US,D,20110804,000000,6.01,6.01,5.86,5.95,12275,0
+DAIO.US,D,20110805,000000,5.99,6.08,5.75,5.79,9903,0
+DAIO.US,D,20110808,000000,5.84,5.84,5.45,5.79,7940,0
+DAIO.US,D,20110809,000000,5.89,5.89,5.64,5.65,7100,0
+DAIO.US,D,20110810,000000,5.65,5.92,5.51,5.8,37832,0
+DAIO.US,D,20110811,000000,5.7,5.83,5.67,5.78,5911,0
+DAIO.US,D,20110812,000000,5.79,5.8,5.62,5.62,11792,0
+DAIO.US,D,20110815,000000,5.78,5.79,5.6,5.73,4072,0
+DAIO.US,D,20110816,000000,5.73,5.79,5.45,5.74,8855,0
+DAIO.US,D,20110817,000000,5.6,5.72,5.58,5.71,2250,0
+DAIO.US,D,20110818,000000,5.7,5.71,5.55,5.68,3274,0
+DAIO.US,D,20110819,000000,5.52,5.65,5.4,5.4,3976,0
+DAIO.US,D,20110822,000000,5.49,5.58,5.26,5.54,6700,0
+DAIO.US,D,20110823,000000,5.37,5.54,5.36,5.47,2976,0
+DAIO.US,D,20110824,000000,5.49,5.55,5.45,5.55,1100,0
+DAIO.US,D,20110825,000000,5.55,5.55,5.55,5.55,400,0
+DAIO.US,D,20110826,000000,5.49,5.52,5.29,5.49,800,0
+DAIO.US,D,20110829,000000,5.46,5.53,5.45,5.51,2375,0
+DAIO.US,D,20110830,000000,5.53,5.6,5.5,5.5,2025,0
+DAIO.US,D,20110831,000000,5.5,5.5,5.49,5.49,300,0
+DAIO.US,D,20110901,000000,5.46,5.5,5.41,5.49,2560,0
+DAIO.US,D,20110902,000000,5.41,5.56,5.31,5.48,13028,0
+DAIO.US,D,20110906,000000,5.26,5.47,5.26,5.26,18870,0
+DAIO.US,D,20110907,000000,5.39,5.39,5.16,5.3,3100,0
+DAIO.US,D,20110908,000000,5.26,5.41,5.15,5.25,5000,0
+DAIO.US,D,20110909,000000,5.23,5.29,5.1,5.25,2200,0
+DAIO.US,D,20110912,000000,5,5.29,5,5.25,9353,0
+DAIO.US,D,20110913,000000,5.27,5.28,5.08,5.28,2000,0
+DAIO.US,D,20110914,000000,5.28,5.35,5.2,5.29,2200,0
+DAIO.US,D,20110915,000000,5.3,5.35,5.11,5.23,4096,0
+DAIO.US,D,20110916,000000,5.39,5.4,5.23,5.4,1300,0
+DAIO.US,D,20110919,000000,5.24,5.25,5.23,5.23,1480,0
+DAIO.US,D,20110920,000000,5.11,5.14,4.91,4.91,10402,0
+DAIO.US,D,20110921,000000,4.92,5.04,4.82,4.9,3798,0
+DAIO.US,D,20110926,000000,4.94,5.04,4.37,4.69,11008,0
+DAIO.US,D,20110927,000000,4.34,4.74,4.31,4.71,5733,0
+DAIO.US,D,20110928,000000,4.7,4.7,4.32,4.4,4774,0
+DAIO.US,D,20110929,000000,4.45,4.47,4.2,4.46,1900,0
+DAIO.US,D,20110930,000000,4.27,4.45,4.14,4.15,4100,0
+DAIO.US,D,20111003,000000,4.06,4.07,3.52,3.91,22622,0
+DAIO.US,D,20111004,000000,3.87,3.94,3.34,3.52,32467,0
+DAIO.US,D,20111005,000000,3.48,3.98,3.48,3.93,11000,0
+DAIO.US,D,20111006,000000,3.76,4,3.7,4,10773,0
+DAIO.US,D,20111010,000000,4.01,4.05,4,4,600,0
+DAIO.US,D,20111011,000000,3.95,4,3.95,4,1800,0
+DAIO.US,D,20111012,000000,4.1,4.3,4.1,4.3,9500,0
+DAIO.US,D,20111013,000000,4.25,4.5,4.25,4.5,4800,0
+DAIO.US,D,20111014,000000,4.49,4.49,4.49,4.49,100,0
+DAIO.US,D,20111017,000000,4.49,4.79,4.48,4.79,2300,0
+DAIO.US,D,20111018,000000,4.55,4.71,4.25,4.67,2700,0
+DAIO.US,D,20111019,000000,4.6,4.66,4.49,4.49,3600,0
+DAIO.US,D,20111020,000000,4.4,4.53,4.4,4.53,500,0
+DAIO.US,D,20111021,000000,4.32,4.5,3.81,4.11,29580,0
+DAIO.US,D,20111024,000000,4.06,4.11,3.85,4.01,14175,0
+DAIO.US,D,20111025,000000,4,4.11,4,4.06,12950,0
+DAIO.US,D,20111026,000000,4.05,4.1,3.84,4.1,5670,0
+DAIO.US,D,20111027,000000,4.05,4.2,3.97,4.2,45909,0
+DAIO.US,D,20111028,000000,4.11,4.22,4.05,4.09,11581,0
+DAIO.US,D,20111031,000000,4.03,4.16,4.01,4.04,1100,0
+DAIO.US,D,20111102,000000,3.98,4.13,3.96,4.13,2383,0
+DAIO.US,D,20111103,000000,4.16,4.16,3.91,4.03,4975,0
+DAIO.US,D,20111107,000000,3.9,4.05,3.43,3.92,22133,0
+DAIO.US,D,20111108,000000,3.63,4,3.63,3.99,3800,0
+DAIO.US,D,20111109,000000,3.73,4.05,3.68,3.78,13018,0
+DAIO.US,D,20111110,000000,3.85,4.12,3.77,4,31033,0
+DAIO.US,D,20111111,000000,3.95,4.17,3.75,3.8,13766,0
+DAIO.US,D,20111114,000000,3.67,4.15,3.67,3.99,41373,0
+DAIO.US,D,20111115,000000,3.7,3.95,3.7,3.91,13604,0
+DAIO.US,D,20111116,000000,3.91,4,3.77,3.95,17215,0
+DAIO.US,D,20111117,000000,3.91,3.95,3.9,3.9,3600,0
+DAIO.US,D,20111118,000000,3.68,3.95,3.66,3.9,6800,0
+DAIO.US,D,20111121,000000,3.86,3.92,3.8,3.92,5100,0
+DAIO.US,D,20111122,000000,3.61,3.92,3.61,3.92,2915,0
+DAIO.US,D,20111123,000000,3.87,3.87,3.6,3.84,6237,0
+DAIO.US,D,20111125,000000,3.79,3.79,3.45,3.72,6290,0
+DAIO.US,D,20111128,000000,3.69,3.71,3.51,3.51,6680,0
+DAIO.US,D,20111129,000000,3.51,3.57,3.42,3.51,5312,0
+DAIO.US,D,20111130,000000,3.51,3.88,3.32,3.6,119221,0
+DAIO.US,D,20111201,000000,3.55,3.82,3.53,3.71,28267,0
+DAIO.US,D,20111202,000000,3.75,4.05,3.75,4.05,31093,0
+DAIO.US,D,20111205,000000,4.06,4.1,4.01,4.09,30389,0
+DAIO.US,D,20111206,000000,4.49,4.49,4.07,4.18,8070,0
+DAIO.US,D,20111207,000000,4.18,4.18,4.16,4.18,5780,0
+DAIO.US,D,20111208,000000,4.25,4.37,4.13,4.22,7520,0
+DAIO.US,D,20111209,000000,4.08,4.11,4.08,4.1,4768,0
+DAIO.US,D,20111212,000000,3.94,4.15,3.92,4.09,27100,0
+DAIO.US,D,20111214,000000,3.86,4.1,3.83,4.07,6200,0
+DAIO.US,D,20111215,000000,3.8,3.99,3.59,3.99,41071,0
+DAIO.US,D,20111216,000000,4.04,4.04,3.85,3.85,3600,0
+DAIO.US,D,20111219,000000,3.89,3.95,3.85,3.9,600,0
+DAIO.US,D,20111220,000000,3.96,4.03,3.85,3.9,27047,0
+DAIO.US,D,20111221,000000,3.91,3.98,3.85,3.92,2425,0
+DAIO.US,D,20111222,000000,3.81,3.98,3.81,3.86,3627,0
+DAIO.US,D,20111223,000000,3.82,3.94,3.81,3.85,14000,0
+DAIO.US,D,20111227,000000,3.86,4.06,3.84,3.84,8276,0
+DAIO.US,D,20111228,000000,3.82,3.95,3.64,3.7,3550,0
+DAIO.US,D,20111229,000000,3.71,3.71,3.6,3.61,12526,0
+DAIO.US,D,20111230,000000,3.55,3.86,3.55,3.74,4198,0
+DAIO.US,D,20120103,000000,3.68,3.8,3.68,3.79,3706,0
+DAIO.US,D,20120104,000000,3.77,3.89,3.76,3.89,3915,0
+DAIO.US,D,20120105,000000,3.87,3.87,3.79,3.8,1700,0
+DAIO.US,D,20120106,000000,3.84,3.88,3.64,3.88,800,0
+DAIO.US,D,20120109,000000,3.84,4.1,3.8,3.98,4700,0
+DAIO.US,D,20120110,000000,3.98,4.19,3.95,4.03,7100,0
+DAIO.US,D,20120111,000000,3.91,4,3.91,3.92,3100,0
+DAIO.US,D,20120112,000000,4.13,4.13,3.95,4.07,4570,0
+DAIO.US,D,20120117,000000,4.05,4.12,3.96,4.12,1100,0
+DAIO.US,D,20120118,000000,4.13,4.15,4.1,4.1,600,0
+DAIO.US,D,20120119,000000,3.81,4.09,3.81,4.09,500,0
+DAIO.US,D,20120120,000000,4.09,4.09,3.84,4,1500,0
+DAIO.US,D,20120123,000000,3.9,4,3.83,3.97,2200,0
+DAIO.US,D,20120124,000000,3.93,4.08,3.93,4.04,4300,0
+DAIO.US,D,20120125,000000,3.88,4.08,3.88,4.08,1000,0
+DAIO.US,D,20120127,000000,4.04,4.36,4,4.29,103575,0
+DAIO.US,D,20120130,000000,4.28,4.28,4.13,4.23,71935,0
+DAIO.US,D,20120131,000000,3.96,4.22,3.96,4.12,1700,0
+DAIO.US,D,20120201,000000,4.17,4.19,4.08,4.14,1500,0
+DAIO.US,D,20120202,000000,4.14,4.17,4.11,4.11,7601,0
+DAIO.US,D,20120203,000000,3.99,4.2,3.99,4.2,600,0
+DAIO.US,D,20120206,000000,4.12,4.12,4.12,4.12,200,0
+DAIO.US,D,20120207,000000,4.21,4.21,4.1,4.21,50712,0
+DAIO.US,D,20120209,000000,4.01,4.16,3.96,3.96,12742,0
+DAIO.US,D,20120210,000000,4.02,4.02,4.02,4.02,242,0
+DAIO.US,D,20120213,000000,3.96,4.14,3.96,4.14,4600,0
+DAIO.US,D,20120214,000000,3.96,4.3,3.96,4.23,12314,0
+DAIO.US,D,20120215,000000,4.27,4.39,4.21,4.27,182710,0
+DAIO.US,D,20120216,000000,4.09,4.18,3.98,4.17,6987,0
+DAIO.US,D,20120217,000000,3.97,4.22,3.97,4,3300,0
+DAIO.US,D,20120221,000000,4.04,4.11,3.95,4.04,1997,0
+DAIO.US,D,20120222,000000,3.95,4.08,3.95,4,1203,0
+DAIO.US,D,20120223,000000,3.95,4.08,3.91,4,26300,0
+DAIO.US,D,20120227,000000,3.95,3.95,3.9,3.9,13638,0
+DAIO.US,D,20120228,000000,3.82,3.97,3.82,3.91,5258,0
+DAIO.US,D,20120229,000000,3.77,4.11,3.77,3.84,3370,0
+DAIO.US,D,20120301,000000,3.91,3.98,3.86,3.9,25600,0
+DAIO.US,D,20120302,000000,3.92,3.98,3.92,3.93,3582,0
+DAIO.US,D,20120305,000000,3.91,3.91,3.63,3.7,257450,0
+DAIO.US,D,20120306,000000,3.77,3.77,3.6,3.69,8900,0
+DAIO.US,D,20120307,000000,3.71,3.77,3.69,3.7,5800,0
+DAIO.US,D,20120308,000000,3.72,3.75,3.6,3.68,2700,0
+DAIO.US,D,20120309,000000,3.72,3.84,3.72,3.82,15894,0
+DAIO.US,D,20120312,000000,3.85,3.91,3.75,3.9,208847,0
+DAIO.US,D,20120314,000000,3.85,3.85,3.73,3.79,2516,0
+DAIO.US,D,20120316,000000,3.63,3.84,3.63,3.84,2010,0
+DAIO.US,D,20120319,000000,4,4.11,3.83,3.94,328100,0
+DAIO.US,D,20120320,000000,3.86,4,3.85,3.93,4800,0
+DAIO.US,D,20120321,000000,3.9,3.96,3.71,3.8,7450,0
+DAIO.US,D,20120322,000000,3.94,3.94,3.75,3.75,2000,0
+DAIO.US,D,20120323,000000,3.9,3.99,3.78,3.99,22012,0
+DAIO.US,D,20120326,000000,4,4.08,3.9,4.02,274601,0
+DAIO.US,D,20120327,000000,4.03,4.04,3.95,4.03,1827,0
+DAIO.US,D,20120328,000000,4.02,4.05,3.76,3.77,20823,0
+DAIO.US,D,20120329,000000,3.78,3.92,3.65,3.84,1327,0
+DAIO.US,D,20120330,000000,3.92,3.92,3.92,3.92,100,0
+DAIO.US,D,20120402,000000,3.71,3.92,3.71,3.8,3600,0
+DAIO.US,D,20120403,000000,3.74,3.88,3.61,3.76,6691,0
+DAIO.US,D,20120404,000000,3.67,3.76,3.67,3.73,1175,0
+DAIO.US,D,20120409,000000,3.7,3.74,3.6,3.7,750,0
+DAIO.US,D,20120410,000000,2.99,3.06,2.52,2.88,203976,0
+DAIO.US,D,20120411,000000,2.92,2.92,2.68,2.8,23530,0
+DAIO.US,D,20120412,000000,2.77,2.77,2.66,2.72,35265,0
+DAIO.US,D,20120413,000000,2.74,2.74,2.46,2.6,32085,0
+DAIO.US,D,20120416,000000,2.54,2.54,2.41,2.45,37240,0
+DAIO.US,D,20120417,000000,2.44,2.45,2.4,2.4,17394,0
+DAIO.US,D,20120418,000000,2.42,2.45,2.42,2.42,6950,0
+DAIO.US,D,20120419,000000,2.43,2.52,2.43,2.52,800,0
+DAIO.US,D,20120420,000000,2.51,3.01,2.51,2.76,11351,0
+DAIO.US,D,20120423,000000,2.76,2.76,2.58,2.63,3701,0
+DAIO.US,D,20120424,000000,2.64,2.77,2.57,2.6,5079,0
+DAIO.US,D,20120425,000000,2.67,2.7,2.65,2.7,1913,0
+DAIO.US,D,20120426,000000,2.68,3.01,2.68,2.79,5450,0
+DAIO.US,D,20120427,000000,2.77,2.77,2.54,2.56,11497,0
+DAIO.US,D,20120430,000000,2.54,2.64,2.38,2.64,36439,0
+DAIO.US,D,20120501,000000,2.61,2.77,2.53,2.61,539943,0
+DAIO.US,D,20120502,000000,2.61,2.69,2.48,2.63,214154,0
+DAIO.US,D,20120503,000000,2.58,2.6,2.5,2.6,15763,0
+DAIO.US,D,20120504,000000,2.57,2.63,2.43,2.59,1483,0
+DAIO.US,D,20120507,000000,2.54,2.66,2.54,2.66,17050,0
+DAIO.US,D,20120508,000000,2.6,2.6,2.48,2.6,9198,0
+DAIO.US,D,20120509,000000,2.6,2.78,2.53,2.78,43496,0
+DAIO.US,D,20120510,000000,2.77,2.96,2.67,2.67,102001,0
+DAIO.US,D,20120511,000000,2.8,3,2.8,2.8,171626,0
+DAIO.US,D,20120514,000000,2.76,2.89,2.76,2.85,13310,0
+DAIO.US,D,20120515,000000,2.83,2.83,2.78,2.81,9564,0
+DAIO.US,D,20120516,000000,2.79,2.87,2.69,2.7,16420,0
+DAIO.US,D,20120517,000000,2.79,2.88,2.66,2.7,14498,0
+DAIO.US,D,20120518,000000,2.67,2.72,2.6,2.67,14425,0
+DAIO.US,D,20120521,000000,2.7,3.06,2.67,3.06,9050,0
+DAIO.US,D,20120522,000000,2.92,3,2.73,2.83,18498,0
+DAIO.US,D,20120523,000000,2.8,2.81,2.65,2.66,17750,0
+DAIO.US,D,20120524,000000,2.67,2.89,2.46,2.6,50950,0
+DAIO.US,D,20120525,000000,2.64,2.79,2.61,2.66,11499,0
+DAIO.US,D,20120529,000000,2.73,2.73,2.71,2.71,1500,0
+DAIO.US,D,20120530,000000,2.67,2.67,2.66,2.66,3000,0
+DAIO.US,D,20120531,000000,2.69,3.02,2.61,2.98,23798,0
+DAIO.US,D,20120601,000000,2.93,2.93,2.7,2.72,5966,0
+DAIO.US,D,20120604,000000,2.78,2.9,2.65,2.85,39664,0
+DAIO.US,D,20120605,000000,2.83,2.97,2.8,2.8,1400,0
+DAIO.US,D,20120606,000000,2.88,3,2.85,2.97,15647,0
+DAIO.US,D,20120607,000000,2.88,3,2.81,2.81,1805,0
+DAIO.US,D,20120608,000000,2.85,2.98,2.85,2.85,3692,0
+DAIO.US,D,20120611,000000,2.93,2.93,2.88,2.92,700,0
+DAIO.US,D,20120612,000000,2.91,2.91,2.9,2.9,1110,0
+DAIO.US,D,20120613,000000,2.95,2.95,2.91,2.91,1800,0
+DAIO.US,D,20120614,000000,3,3,2.79,2.79,4900,0
+DAIO.US,D,20120615,000000,2.9,2.94,2.84,2.93,6900,0
+DAIO.US,D,20120618,000000,2.9,2.9,2.89,2.89,200,0
+DAIO.US,D,20120619,000000,2.86,2.89,2.85,2.89,1199,0
+DAIO.US,D,20120620,000000,2.95,2.95,2.95,2.95,400,0
+DAIO.US,D,20120621,000000,2.95,2.96,2.95,2.95,11193,0
+DAIO.US,D,20120622,000000,2.99,2.99,2.89,2.89,8398,0
+DAIO.US,D,20120625,000000,2.95,3,2.95,3,900,0
+DAIO.US,D,20120626,000000,2.99,2.99,2.85,2.85,700,0
+DAIO.US,D,20120627,000000,2.94,2.94,2.85,2.91,1900,0
+DAIO.US,D,20120628,000000,2.89,2.89,2.71,2.74,8198,0
+DAIO.US,D,20120629,000000,2.84,2.9009,2.84,2.85,7456,0
+DAIO.US,D,20120703,000000,2.87,2.89,2.87,2.89,300,0
+DAIO.US,D,20120705,000000,2.91,2.92,2.73,2.82,5900,0
+DAIO.US,D,20120706,000000,2.76,2.89,2.76,2.88,5291,0
+DAIO.US,D,20120709,000000,2.88,2.88,2.83,2.84,3898,0
+DAIO.US,D,20120713,000000,2.8,2.8,2.8,2.8,1100,0
+DAIO.US,D,20120716,000000,2.82,2.82,2.8,2.8,2100,0
+DAIO.US,D,20120717,000000,2.8,2.8,2.67,2.79,1800,0
+DAIO.US,D,20120718,000000,2.8,2.91,2.8,2.91,4872,0
+DAIO.US,D,20120719,000000,2.8,2.81,2.8,2.81,200,0
+DAIO.US,D,20120720,000000,2.88,2.89,2.88,2.88,3633,0
+DAIO.US,D,20120723,000000,2.83,2.88,2.83,2.88,5000,0
+DAIO.US,D,20120726,000000,2.82,2.82,2.8,2.8,7850,0
+DAIO.US,D,20120727,000000,2.8101,2.94,2.8101,2.94,1300,0
+DAIO.US,D,20120801,000000,2.88,2.93,2.8,2.8,4978,0
+DAIO.US,D,20120802,000000,2.8,2.8,2.76,2.76,2184,0
+DAIO.US,D,20120803,000000,2.8,2.8,2.58,2.58,20501,0
+DAIO.US,D,20120806,000000,2.59,2.59,2.44,2.5,2100,0
+DAIO.US,D,20120807,000000,2.54,2.6899,2.37,2.67,6375,0
+DAIO.US,D,20120808,000000,2.58,2.67,2.55,2.56,4100,0
+DAIO.US,D,20120809,000000,2.56,2.56,2.5,2.55,12800,0
+DAIO.US,D,20120810,000000,2.51,2.69,2.5,2.5101,2400,0
+DAIO.US,D,20120813,000000,2.52,2.652,2.5,2.652,11821,0
+DAIO.US,D,20120814,000000,2.58,2.5989,2.5,2.5499,11656,0
+DAIO.US,D,20120815,000000,2.5,2.55,2.42,2.52,24756,0
+DAIO.US,D,20120816,000000,2.48,2.48,2.45,2.48,3500,0
+DAIO.US,D,20120817,000000,2.45,2.55,2.45,2.55,5467,0
+DAIO.US,D,20120820,000000,2.505,2.54,2.505,2.54,200,0
+DAIO.US,D,20120821,000000,2.52,2.5399,2.5,2.52,2750,0
+DAIO.US,D,20120822,000000,2.45,2.47,2.45,2.46,2581,0
+DAIO.US,D,20120824,000000,2.53,2.55,2.53,2.55,1500,0
+DAIO.US,D,20120828,000000,2.63,2.63,2.63,2.63,1100,0
+DAIO.US,D,20120829,000000,2.68,2.69,2.52,2.52,700,0
+DAIO.US,D,20120830,000000,2.56,2.69,2.56,2.69,500,0
+DAIO.US,D,20120904,000000,2.63,2.63,2.5,2.5,100275,0
+DAIO.US,D,20120905,000000,2.38,2.5858,2.38,2.53,221262,0
+DAIO.US,D,20120906,000000,2.58,2.7,2.51,2.52,3075,0
+DAIO.US,D,20120907,000000,2.59,2.59,2.57,2.57,2800,0
+DAIO.US,D,20120910,000000,2.57,2.7208,2.57,2.605,24723,0
+DAIO.US,D,20120911,000000,2.57,2.57,2.57,2.57,5200,0
+DAIO.US,D,20120912,000000,2.52,2.52,2.381,2.412,7722,0
+DAIO.US,D,20120913,000000,2.47,2.47,2.15,2.26,20024,0
+DAIO.US,D,20120914,000000,2.2499,2.2499,2.15,2.16,3112,0
+DAIO.US,D,20120917,000000,2.18,2.22,2.03,2.11,2400,0
+DAIO.US,D,20120918,000000,2.17,2.17,2.12,2.17,500,0
+DAIO.US,D,20120919,000000,2.17,2.2399,2.15,2.2045,1448,0
+DAIO.US,D,20120920,000000,2.16,2.33,2.11,2.33,581185,0
+DAIO.US,D,20120921,000000,2.46,2.48,2.29,2.48,2323,0
+DAIO.US,D,20120924,000000,2.49,2.49,2.35,2.35,200,0
+DAIO.US,D,20120925,000000,2.31,2.31,2.31,2.31,100,0
+DAIO.US,D,20120927,000000,2.38,2.5,2.19,2.23,14909,0
+DAIO.US,D,20120928,000000,2.23,2.2551,2.15,2.25,4270,0
+DAIO.US,D,20121001,000000,2.3001,2.3999,2.3001,2.38,4337,0
+DAIO.US,D,20121002,000000,2.3901,2.3901,2.38,2.38,300,0
+DAIO.US,D,20121004,000000,2.3488,2.41,2.3488,2.3488,400,0
+DAIO.US,D,20121005,000000,2.4,2.4,2.31,2.37,4300,0
+DAIO.US,D,20121008,000000,2.42,2.5,2.42,2.48,6736,0
+DAIO.US,D,20121010,000000,2.31,2.32,2.2,2.208,9700,0
+DAIO.US,D,20121011,000000,2.18,2.18,2.06,2.06,13400,0
+DAIO.US,D,20121012,000000,2.0601,2.0601,1.9992,2,21100,0
+DAIO.US,D,20121015,000000,1.99,1.9999,1.99,1.9999,1175,0
+DAIO.US,D,20121017,000000,1.92,2,1.92,2,875,0
+DAIO.US,D,20121018,000000,1.92,1.92,1.92,1.92,100,0
+DAIO.US,D,20121019,000000,1.92,1.9208,1.92,1.9208,200,0
+DAIO.US,D,20121023,000000,1.93,1.97,1.93,1.9699,2100,0
+DAIO.US,D,20121024,000000,1.91,1.97,1.91,1.97,1676,0
+DAIO.US,D,20121025,000000,1.87,1.9499,1.79,1.8,33280,0
+DAIO.US,D,20121026,000000,1.79,1.95,1.79,1.94,25283,0
+DAIO.US,D,20121031,000000,1.89,1.9,1.8101,1.9,3377,0
+DAIO.US,D,20121101,000000,1.86,1.94,1.803,1.86,770,0
+DAIO.US,D,20121102,000000,1.81,1.82,1.77,1.77,1355,0
+DAIO.US,D,20121105,000000,1.85,1.8999,1.85,1.89,2100,0
+DAIO.US,D,20121106,000000,1.78,1.78,1.64,1.7398,57929,0
+DAIO.US,D,20121107,000000,1.724,1.724,1.67,1.67,428,0
+DAIO.US,D,20121108,000000,1.7,1.75,1.7,1.73,3100,0
+DAIO.US,D,20121109,000000,1.65,1.72,1.55,1.72,23498,0
+DAIO.US,D,20121112,000000,1.69,1.7501,1.69,1.75,14846,0
+DAIO.US,D,20121113,000000,1.6519,1.6519,1.6,1.6,6815,0
+DAIO.US,D,20121114,000000,1.56,1.5701,1.52,1.52,13324,0
+DAIO.US,D,20121115,000000,1.56,1.67,1.45,1.6,44160,0
+DAIO.US,D,20121116,000000,1.63,1.63,1.48,1.48,5800,0
+DAIO.US,D,20121119,000000,1.45,1.46,1.4,1.4,8831,0
+DAIO.US,D,20121120,000000,1.39,1.6,1.39,1.6,13371,0
+DAIO.US,D,20121121,000000,1.58,1.64,1.5,1.6,16579,0
+DAIO.US,D,20121123,000000,1.69,1.7,1.69,1.7,1200,0
+DAIO.US,D,20121126,000000,1.6,1.69,1.6,1.69,1300,0
+DAIO.US,D,20121127,000000,1.61,1.61,1.6,1.6,2903,0
+DAIO.US,D,20121129,000000,1.5201,1.65,1.5201,1.65,1100,0
+DAIO.US,D,20121130,000000,1.66,1.66,1.65,1.65,1092,0
+DAIO.US,D,20121203,000000,1.59,1.59,1.5,1.58,17149,0
+DAIO.US,D,20121204,000000,1.56,1.6001,1.4701,1.4701,2976,0
+DAIO.US,D,20121205,000000,1.51,1.52,1.5,1.5,4413,0
+DAIO.US,D,20121206,000000,1.47,1.47,1.46,1.46,2900,0
+DAIO.US,D,20121207,000000,1.4899,1.49,1.48,1.4899,2382,0
+DAIO.US,D,20121210,000000,1.52,1.52,1.46,1.46,4750,0
+DAIO.US,D,20121211,000000,1.5,1.51,1.4999,1.4999,9176,0
+DAIO.US,D,20121212,000000,1.55,1.64,1.5,1.5,18307,0
+DAIO.US,D,20121213,000000,1.6,1.7,1.5,1.52,91525,0
+DAIO.US,D,20121214,000000,1.54,1.7,1.53,1.54,12027,0
+DAIO.US,D,20121217,000000,1.61,1.61,1.51,1.55,9570,0
+DAIO.US,D,20121218,000000,1.55,1.602,1.55,1.6,2266,0
+DAIO.US,D,20121219,000000,1.6481,1.6481,1.51,1.52,4630,0
+DAIO.US,D,20121220,000000,1.57,1.7,1.54,1.65,40778,0
+DAIO.US,D,20121221,000000,1.64,1.64,1.54,1.55,5066,0
+DAIO.US,D,20121224,000000,1.55,1.5601,1.55,1.5515,3000,0
+DAIO.US,D,20121226,000000,1.5899,1.5899,1.55,1.55,2500,0
+DAIO.US,D,20121227,000000,1.59,1.68,1.59,1.6,34043,0
+DAIO.US,D,20121228,000000,1.57,1.5717,1.56,1.57,3277,0
+DAIO.US,D,20121231,000000,1.5,1.65,1.5,1.65,35918,0
+DAIO.US,D,20130103,000000,1.51,1.61,1.45,1.52,10350,0
+DAIO.US,D,20130104,000000,1.57,1.65,1.57,1.65,11231,0
+DAIO.US,D,20130107,000000,1.65,1.68,1.65,1.68,6600,0
+DAIO.US,D,20130108,000000,1.67,1.68,1.57,1.68,2294,0
+DAIO.US,D,20130109,000000,1.65,1.6799,1.65,1.6799,3143,0
+DAIO.US,D,20130110,000000,1.68,1.8,1.65,1.7101,6076,0
+DAIO.US,D,20130111,000000,1.75,1.92,1.75,1.88,6427,0
+DAIO.US,D,20130114,000000,1.83,1.875,1.83,1.83,5600,0
+DAIO.US,D,20130115,000000,1.69,1.85,1.69,1.83,11990,0
+DAIO.US,D,20130116,000000,1.82,1.82,1.75,1.75,300,0
+DAIO.US,D,20130118,000000,1.71,1.71,1.71,1.71,200,0
+DAIO.US,D,20130122,000000,1.835,1.835,1.7,1.835,1500,0
+DAIO.US,D,20130123,000000,1.73,1.78,1.7,1.71,9363,0
+DAIO.US,D,20130124,000000,1.72,1.72,1.72,1.72,100,0
+DAIO.US,D,20130125,000000,1.71,1.77,1.66,1.686,6117,0
+DAIO.US,D,20130128,000000,1.69,1.7,1.65,1.65,6000,0
+DAIO.US,D,20130129,000000,1.79,1.8138,1.66,1.66,847,0
+DAIO.US,D,20130130,000000,1.7999,1.7999,1.69,1.69,1200,0
+DAIO.US,D,20130131,000000,1.68,1.75,1.68,1.71,9040,0
+DAIO.US,D,20130201,000000,1.72,1.8,1.71,1.7601,1347,0
+DAIO.US,D,20130204,000000,1.78,1.78,1.74,1.742,4098,0
+DAIO.US,D,20130205,000000,1.74,1.748,1.68,1.68,3582,0
+DAIO.US,D,20130206,000000,1.68,1.75,1.58,1.68,6192,0
+DAIO.US,D,20130207,000000,1.73,1.75,1.68,1.74,4218,0
+DAIO.US,D,20130208,000000,1.74,1.75,1.6,1.6,25893,0
+DAIO.US,D,20130211,000000,1.73,1.73,1.652,1.67,26365,0
+DAIO.US,D,20130212,000000,1.69,1.7,1.6895,1.6895,1527,0
+DAIO.US,D,20130213,000000,1.72,1.74,1.61,1.63,4430,0
+DAIO.US,D,20130219,000000,1.7099,1.7099,1.7,1.7,1995,0
+DAIO.US,D,20130220,000000,1.65,1.65,1.59,1.6,24212,0
+DAIO.US,D,20130221,000000,1.59,1.59,1.58,1.5898,2500,0
+DAIO.US,D,20130222,000000,1.6,1.63,1.6,1.61,7797,0
+DAIO.US,D,20130225,000000,1.61,1.6101,1.58,1.58,3774,0
+DAIO.US,D,20130226,000000,1.52,1.61,1.49,1.5875,24823,0
+DAIO.US,D,20130227,000000,1.5,1.56,1.5,1.56,5270,0
+DAIO.US,D,20130228,000000,1.6,1.6001,1.5,1.5,11790,0
+DAIO.US,D,20130301,000000,1.5,1.55,1.4999,1.55,11147,0
+DAIO.US,D,20130304,000000,1.54,1.59,1.49,1.49,27060,0
+DAIO.US,D,20130305,000000,1.5,1.5499,1.45,1.47,42820,0
+DAIO.US,D,20130306,000000,1.41,1.49,1.41,1.49,8325,0
+DAIO.US,D,20130307,000000,1.5,1.51,1.47,1.49,13899,0
+DAIO.US,D,20130308,000000,1.48,1.482,1.48,1.48,2078,0
+DAIO.US,D,20130311,000000,1.5,1.5002,1.48,1.48,38330,0
+DAIO.US,D,20130312,000000,1.5,1.5,1.48,1.4812,11209,0
+DAIO.US,D,20130313,000000,1.49,1.49,1.49,1.49,1200,0
+DAIO.US,D,20130314,000000,1.5,1.58,1.46,1.58,6409,0
+DAIO.US,D,20130315,000000,1.5,1.5,1.48,1.48,11796,0
+DAIO.US,D,20130318,000000,1.5,1.5,1.48,1.48,4463,0
+DAIO.US,D,20130319,000000,1.4828,1.4828,1.48,1.48,6100,0
+DAIO.US,D,20130320,000000,1.48,1.6,1.48,1.5,5300,0
+DAIO.US,D,20130321,000000,1.48,1.59,1.48,1.55,650,0
+DAIO.US,D,20130322,000000,1.5,1.53,1.5,1.5,4500,0
+DAIO.US,D,20130325,000000,1.5,1.5,1.46,1.4701,10310,0
+DAIO.US,D,20130326,000000,1.44,1.504,1.4201,1.5,16969,0
+DAIO.US,D,20130327,000000,1.5,1.5101,1.48,1.5,19648,0
+DAIO.US,D,20130328,000000,1.6,1.6,1.47,1.47,2867,0
+DAIO.US,D,20130401,000000,1.48,1.48,1.48,1.48,725,0
+DAIO.US,D,20130402,000000,1.48,1.48,1.46,1.46,5300,0
+DAIO.US,D,20130403,000000,1.47,1.48,1.46,1.46,15392,0
+DAIO.US,D,20130404,000000,1.45,1.45,1.44,1.44,2787,0
+DAIO.US,D,20130405,000000,1.4232,1.4232,1.4232,1.4232,826,0
+DAIO.US,D,20130408,000000,1.44,1.5,1.44,1.47,10090,0
+DAIO.US,D,20130409,000000,1.48,1.48,1.48,1.48,100,0
+DAIO.US,D,20130410,000000,1.41,1.42,1.41,1.42,11600,0
+DAIO.US,D,20130411,000000,1.42,1.42,1.42,1.42,7000,0
+DAIO.US,D,20130412,000000,1.4601,1.4601,1.4601,1.4601,1000,0
+DAIO.US,D,20130415,000000,1.46,1.46,1.44,1.44,3678,0
+DAIO.US,D,20130416,000000,1.43,1.43,1.43,1.43,100,0
+DAIO.US,D,20130417,000000,1.45,1.51,1.4499,1.5,100833,0
+DAIO.US,D,20130418,000000,1.5,1.57,1.42,1.48,15549,0
+DAIO.US,D,20130419,000000,1.48,1.48,1.48,1.48,425,0
+DAIO.US,D,20130422,000000,1.5,1.5,1.48,1.5,12215,0
+DAIO.US,D,20130423,000000,1.4499,1.54,1.4399,1.54,23964,0
+DAIO.US,D,20130424,000000,1.49,1.68,1.49,1.68,23784,0
+DAIO.US,D,20130425,000000,1.7,1.7,1.65,1.68,25427,0
+DAIO.US,D,20130426,000000,1.67,1.67,1.65,1.65,23837,0
+DAIO.US,D,20130429,000000,1.65,1.65,1.63,1.63,8912,0
+DAIO.US,D,20130430,000000,1.65,1.71,1.65,1.6701,49626,0
+DAIO.US,D,20130501,000000,1.6999,1.7,1.67,1.6899,13230,0
+DAIO.US,D,20130502,000000,1.7,1.78,1.67,1.7,33872,0
+DAIO.US,D,20130503,000000,1.7,1.72,1.7,1.7,12004,0
+DAIO.US,D,20130506,000000,1.7,1.77,1.7,1.73,7303,0
+DAIO.US,D,20130507,000000,1.71,1.78,1.7,1.7,9600,0
+DAIO.US,D,20130509,000000,1.7,1.79,1.7,1.79,2301,0
+DAIO.US,D,20130510,000000,1.78,1.94,1.78,1.94,18016,0
+DAIO.US,D,20130513,000000,1.96,1.96,1.85,1.9,13400,0
+DAIO.US,D,20130514,000000,1.92,1.97,1.9,1.97,36859,0
+DAIO.US,D,20130515,000000,1.99,1.99,1.9,1.93,44242,0
+DAIO.US,D,20130516,000000,1.93,1.96,1.93,1.95,12950,0
+DAIO.US,D,20130517,000000,1.99,2.1,1.99,2.06,14035,0
+DAIO.US,D,20130520,000000,2.02,2.1299,2.02,2.1061,19525,0
+DAIO.US,D,20130521,000000,2.1,2.1,2.09,2.1,3793,0
+DAIO.US,D,20130522,000000,2.05,2.0501,2.05,2.0501,6250,0
+DAIO.US,D,20130523,000000,2.02,2.05,2.02,2.05,24575,0
+DAIO.US,D,20130524,000000,2.05,2.08,2.0499,2.06,28256,0
+DAIO.US,D,20130528,000000,2.05,2.06,1.93,1.93,14201,0
+DAIO.US,D,20130529,000000,1.91,1.9999,1.91,1.9801,11450,0
+DAIO.US,D,20130530,000000,1.99,2,1.98,2,10497,0
+DAIO.US,D,20130531,000000,2,2.04,2,2.01,11161,0
+DAIO.US,D,20130603,000000,2.02,2.041,2.01,2.03,15788,0
+DAIO.US,D,20130605,000000,2.04,2.0401,2,2,7606,0
+DAIO.US,D,20130607,000000,2.029,2.06,1.994,2.03,8374,0
+DAIO.US,D,20130610,000000,2.03,2.04,2.02,2.03,11877,0
+DAIO.US,D,20130611,000000,2.0101,2.05,2.0101,2.05,1500,0
+DAIO.US,D,20130612,000000,2.0001,2.002,1.9445,2,20538,0
+DAIO.US,D,20130613,000000,1.98,2.005,1.73,1.98,9170,0
+DAIO.US,D,20130614,000000,2,2.01,2,2,15038,0
+DAIO.US,D,20130617,000000,2.01,2.01,2,2,4503,0
+DAIO.US,D,20130618,000000,2.01,2.03,1.99,2.02,9733,0
+DAIO.US,D,20130619,000000,1.99,2.03,1.76,2.01,1800,0
+DAIO.US,D,20130620,000000,2.01,2.1,2.01,2.07,2784,0
+DAIO.US,D,20130621,000000,2.1,2.25,2.02,2.24,10922,0
+DAIO.US,D,20130624,000000,2.19,2.19,2.02,2.15,10090,0
+DAIO.US,D,20130626,000000,2.21,2.21,2.15,2.15,6548,0
+DAIO.US,D,20130627,000000,2.15,2.15,2.14,2.15,300,0
+DAIO.US,D,20130628,000000,2.15,2.25,2.15,2.24,15552,0
+DAIO.US,D,20130701,000000,2.1499,2.15,2.1101,2.15,2074,0
+DAIO.US,D,20130702,000000,2.15,2.15,2.14,2.15,1000,0
+DAIO.US,D,20130705,000000,2.1,2.13,2.1,2.1,5528,0
+DAIO.US,D,20130708,000000,2.1,2.1,2.1,2.1,900,0
+DAIO.US,D,20130709,000000,2.1,2.1,2.061,2.061,1400,0
+DAIO.US,D,20130710,000000,2.0573,2.09,2.0573,2.08,1000,0
+DAIO.US,D,20130711,000000,2.099,2.22,2.092,2.22,7490,0
+DAIO.US,D,20130712,000000,2.11,2.11,2.11,2.11,220,0
+DAIO.US,D,20130715,000000,2.1101,2.25,2.1101,2.2141,12677,0
+DAIO.US,D,20130716,000000,2.2,2.25,2.2,2.24,35750,0
+DAIO.US,D,20130717,000000,2.25,2.25,2.23,2.25,14623,0
+DAIO.US,D,20130718,000000,2.23,2.25,2.23,2.23,13600,0
+DAIO.US,D,20130719,000000,2.2,2.2,2.0601,2.2,7050,0
+DAIO.US,D,20130723,000000,2.1505,2.23,2.1505,2.2,4550,0
+DAIO.US,D,20130724,000000,2.16,2.16,2.02,2.15,8100,0
+DAIO.US,D,20130725,000000,2.15,2.2,2.139,2.14,7876,0
+DAIO.US,D,20130726,000000,2.0999,2.1,2.0801,2.0801,1300,0
+DAIO.US,D,20130729,000000,2.0301,2.15,2.0301,2.1,25800,0
+DAIO.US,D,20130730,000000,2.1,2.2179,2.0699,2.2179,16900,0
+DAIO.US,D,20130731,000000,2.18,2.339,2.18,2.32,17053,0
+DAIO.US,D,20130801,000000,2.31,2.38,2.3,2.3799,29750,0
+DAIO.US,D,20130802,000000,2.3,2.37,2.3,2.36,14500,0
+DAIO.US,D,20130805,000000,2.39,2.426,2.38,2.41,22482,0
+DAIO.US,D,20130806,000000,2.41,2.41,2.35,2.39,11923,0
+DAIO.US,D,20130807,000000,2.4052,2.42,2.4052,2.4174,2700,0
+DAIO.US,D,20130808,000000,2.4,2.41,2.351,2.4,12725,0
+DAIO.US,D,20130809,000000,2.4,2.42,2.35,2.39,5300,0
+DAIO.US,D,20130812,000000,2.36,2.37,2.35,2.37,1820,0
+DAIO.US,D,20130814,000000,2.3801,2.3801,2.37,2.38,1535,0
+DAIO.US,D,20130816,000000,2.37,2.45,2.35,2.35,21800,0
+DAIO.US,D,20130820,000000,2.31,2.35,2.24,2.26,8800,0
+DAIO.US,D,20130821,000000,2.26,2.26,2.26,2.26,8200,0
+DAIO.US,D,20130822,000000,2.26,2.3,2.26,2.26,2400,0
+DAIO.US,D,20130823,000000,2.27,2.545,2.26,2.2801,12065,0
+DAIO.US,D,20130826,000000,2.32,2.35,2.32,2.33,9497,0
+DAIO.US,D,20130827,000000,2.35,2.35,2.32,2.33,6400,0
+DAIO.US,D,20130828,000000,2.33,2.35,2.32,2.321,2026,0
+DAIO.US,D,20130829,000000,2.34,2.5,2.34,2.44,400,0
+DAIO.US,D,20130830,000000,2.45,2.5,2.37,2.5,13050,0
+DAIO.US,D,20130903,000000,2.53,2.53,2.41,2.48,4780,0
+DAIO.US,D,20130904,000000,2.43,2.45,2.41,2.41,2368,0
+DAIO.US,D,20130905,000000,2.43,2.49,2.42,2.42,5462,0
+DAIO.US,D,20130909,000000,2.45,2.55,2.45,2.54,27606,0
+DAIO.US,D,20130910,000000,2.53,2.56,2.47,2.5,29800,0
+DAIO.US,D,20130911,000000,2.55,2.72,2.55,2.72,2991,0
+DAIO.US,D,20130912,000000,2.72,2.72,2.6,2.6,4600,0
+DAIO.US,D,20130913,000000,2.66,2.68,2.66,2.66,2100,0
+DAIO.US,D,20130916,000000,2.67,2.67,2.6434,2.65,1700,0
+DAIO.US,D,20130917,000000,2.56,2.56,2.56,2.56,200,0
+DAIO.US,D,20130918,000000,2.57,2.66,2.51,2.52,7095,0
+DAIO.US,D,20130919,000000,2.51,2.51,2.51,2.51,300,0
+DAIO.US,D,20130920,000000,2.64,2.98,2.64,2.98,274989,0
+DAIO.US,D,20130923,000000,2.98,3.24,2.83,2.98,89306,0
+DAIO.US,D,20130924,000000,2.98,2.98,2.9,2.95,21700,0
+DAIO.US,D,20130925,000000,2.98,3.16,2.97,3.1,21670,0
+DAIO.US,D,20130926,000000,3.14,3.14,3.03,3.06,7000,0
+DAIO.US,D,20130927,000000,3.03,3.12,2.95,2.95,16144,0
+DAIO.US,D,20130930,000000,2.95,3.05,2.95,3.05,8495,0
+DAIO.US,D,20131001,000000,3.08,3.18,3.08,3.17,1500,0
+DAIO.US,D,20131002,000000,3.15,3.17,3.15,3.16,1000,0
+DAIO.US,D,20131003,000000,3.17,3.17,3.09,3.09,1400,0
+DAIO.US,D,20131004,000000,3.08,3.08,3.06,3.06,500,0
+DAIO.US,D,20131007,000000,3.15,3.15,3.15,3.15,100,0
+DAIO.US,D,20131008,000000,3.05,3.05,3.05,3.05,3200,0
+DAIO.US,D,20131009,000000,3.05,3.15,3.05,3.15,4200,0
+DAIO.US,D,20131010,000000,3.11,3.2,3.11,3.199,19069,0
+DAIO.US,D,20131011,000000,3.14,3.25,3.14,3.25,35168,0
+DAIO.US,D,20131014,000000,3.24,3.25,3.21,3.25,17244,0
+DAIO.US,D,20131015,000000,3.2,3.24,3.05,3.23,18015,0
+DAIO.US,D,20131016,000000,3.18,3.18,3.05,3.05,8804,0
+DAIO.US,D,20131017,000000,3.01,3.12,2.84,3.12,9200,0
+DAIO.US,D,20131018,000000,3.11,3.11,3.06,3.11,7300,0
+DAIO.US,D,20131021,000000,2.94,3.05,2.83,2.84,15700,0
+DAIO.US,D,20131022,000000,2.85,2.93,2.72,2.85,6200,0
+DAIO.US,D,20131023,000000,2.78,2.85,2.77,2.85,10100,0
+DAIO.US,D,20131024,000000,2.84,2.99,2.83,2.99,11400,0
+DAIO.US,D,20131025,000000,2.95,2.99,2.75,2.88,5700,0
+DAIO.US,D,20131028,000000,2.84,3.08,2.84,3.01,5400,0
+DAIO.US,D,20131029,000000,3.01,3.01,3,3,5100,0
+DAIO.US,D,20131030,000000,2.87,2.89,2.84,2.89,2200,0
+DAIO.US,D,20131031,000000,2.7101,3.1,2.7101,2.95,25250,0
+DAIO.US,D,20131101,000000,2.97,3.22,2.87,3,5600,0
+DAIO.US,D,20131104,000000,3,3.0001,2.95,3.0001,19232,0
+DAIO.US,D,20131105,000000,2.95,3.03,2.95,3,2700,0
+DAIO.US,D,20131106,000000,2.96,3,2.92,2.99,5200,0
+DAIO.US,D,20131108,000000,3,3.2,2.8,2.95,12200,0
+DAIO.US,D,20131111,000000,2.965,3,2.9536,3,3000,0
+DAIO.US,D,20131112,000000,2.99,3.1,2.95,2.95,15600,0
+DAIO.US,D,20131114,000000,2.81,2.99,2.81,2.95,3100,0
+DAIO.US,D,20131115,000000,2.99,2.99,2.99,2.99,100,0
+DAIO.US,D,20131118,000000,2.99,2.99,2.8,2.89,17700,0
+DAIO.US,D,20131119,000000,2.94,2.94,2.59,2.73,4000,0
+DAIO.US,D,20131120,000000,2.64,2.85,2.6,2.6,10200,0
+DAIO.US,D,20131122,000000,2.54,2.59,2.53,2.53,7900,0
+DAIO.US,D,20131125,000000,2.48,2.51,2.4,2.41,9700,0
+DAIO.US,D,20131126,000000,2.35,2.47,2.35,2.42,10800,0
+DAIO.US,D,20131127,000000,2.4,2.57,2.4,2.57,5900,0
+DAIO.US,D,20131202,000000,2.57,2.75,2.43,2.49,157800,0
+DAIO.US,D,20131203,000000,2.51,2.52,2.41,2.52,4900,0
+DAIO.US,D,20131204,000000,2.47,2.53,2.47,2.5,6900,0
+DAIO.US,D,20131205,000000,2.52,2.7,2.52,2.52,6300,0
+DAIO.US,D,20131206,000000,2.51,2.75,2.51,2.63,2800,0
+DAIO.US,D,20131209,000000,2.58,2.65,2.52,2.52,6800,0
+DAIO.US,D,20131210,000000,2.41,2.61,2.37,2.53,15700,0
+DAIO.US,D,20131211,000000,2.48,2.53,2.41,2.43,5400,0
+DAIO.US,D,20131212,000000,2.46,2.46,2.43,2.43,4900,0
+DAIO.US,D,20131213,000000,2.42,2.6,2.35,2.59,59400,0
+DAIO.US,D,20131216,000000,2.58,2.58,2.38,2.5,16500,0
+DAIO.US,D,20131217,000000,2.51,2.6,2.5,2.51,2952,0
+DAIO.US,D,20131218,000000,2.53,2.53,2.41,2.48,3400,0
+DAIO.US,D,20131219,000000,2.47,2.52,2.44,2.44,900,0
+DAIO.US,D,20131220,000000,2.42,2.46,2.42,2.45,6100,0
+DAIO.US,D,20131223,000000,2.49,2.8,2.49,2.69,15600,0
+DAIO.US,D,20131224,000000,2.7,2.9275,2.62,2.62,24941,0
+DAIO.US,D,20131226,000000,2.68,2.81,2.56,2.57,18200,0
+DAIO.US,D,20131227,000000,2.6,2.6,2.45,2.5,40500,0
+DAIO.US,D,20131230,000000,2.49,2.53,2.27,2.4,274100,0
+DAIO.US,D,20131231,000000,2.43,2.79,2.4,2.57,109300,0
+DAIO.US,D,20140102,000000,2.6,2.6,2.44,2.599,3271,0
+DAIO.US,D,20140103,000000,2.58,2.79,2.58,2.75,2095,0
+DAIO.US,D,20140106,000000,2.71,2.78,2.71,2.73,6800,0
+DAIO.US,D,20140107,000000,2.72,2.78,2.66,2.67,4500,0
+DAIO.US,D,20140108,000000,2.65,2.99,2.65,2.87,65100,0
+DAIO.US,D,20140109,000000,2.9,2.9,2.77,2.78,4400,0
+DAIO.US,D,20140110,000000,2.73,2.86,2.73,2.77,4400,0
+DAIO.US,D,20140113,000000,2.76,2.82,2.76,2.79,3700,0
+DAIO.US,D,20140114,000000,2.92,2.92,2.92,2.92,100,0
+DAIO.US,D,20140115,000000,2.85,2.85,2.85,2.85,500,0
+DAIO.US,D,20140116,000000,2.8501,2.8701,2.85,2.87,7207,0
+DAIO.US,D,20140117,000000,2.89,2.89,2.73,2.8,3200,0
+DAIO.US,D,20140121,000000,2.86,2.88,2.84,2.88,15900,0
+DAIO.US,D,20140122,000000,2.88,3,2.88,2.93,14300,0
+DAIO.US,D,20140123,000000,2.99,3,2.88,2.98,7900,0
+DAIO.US,D,20140124,000000,2.98,3.48,2.89,3.05,533679,0
+DAIO.US,D,20140127,000000,3.11,3.25,3.06,3.23,179100,0
+DAIO.US,D,20140128,000000,3.2,3.25,3.14,3.24,15220,0
+DAIO.US,D,20140129,000000,3.05,3.16,3.05,3.16,39300,0
+DAIO.US,D,20140130,000000,3.16,3.24,3.09,3.14,7300,0
+DAIO.US,D,20140131,000000,3.08,3.15,3.08,3.09,21663,0
+DAIO.US,D,20140203,000000,3.08,3.15,2.99,3.15,6884,0
+DAIO.US,D,20140204,000000,3.1,3.15,3.1,3.1,27617,0
+DAIO.US,D,20140205,000000,3.0309,3.0899,2.89,2.96,20077,0
+DAIO.US,D,20140206,000000,2.91,3,2.91,2.99,1712,0
+DAIO.US,D,20140207,000000,3,3,2.9001,2.9001,1790,0
+DAIO.US,D,20140210,000000,2.88,2.892,2.86,2.88,8017,0
+DAIO.US,D,20140211,000000,2.98,2.98,2.86,2.86,929,0
+DAIO.US,D,20140212,000000,2.91,2.98,2.85,2.91,6410,0
+DAIO.US,D,20140213,000000,2.92,2.92,2.75,2.84,12662,0
+DAIO.US,D,20140214,000000,2.85,2.85,2.7345,2.8496,7591,0
+DAIO.US,D,20140218,000000,2.8,2.84,2.8,2.84,335,0
+DAIO.US,D,20140219,000000,2.7906,2.8801,2.7906,2.8801,14671,0
+DAIO.US,D,20140220,000000,3,3,2.84,2.84,10880,0
+DAIO.US,D,20140221,000000,2.8646,2.8646,2.7788,2.7788,400,0
+DAIO.US,D,20140224,000000,2.68,2.7,2.65,2.66,5088,0
+DAIO.US,D,20140225,000000,2.73,2.73,2.65,2.65,5904,0
+DAIO.US,D,20140226,000000,2.701,2.701,2.7,2.7,1170,0
+DAIO.US,D,20140227,000000,2.8189,2.87,2.7601,2.84,15702,0
+DAIO.US,D,20140228,000000,2.67,2.819,2.59,2.59,24634,0
+DAIO.US,D,20140303,000000,2.63,2.63,2.4901,2.51,46575,0
+DAIO.US,D,20140304,000000,2.48,2.5,2.31,2.39,84620,0
+DAIO.US,D,20140305,000000,2.38,2.49,2.35,2.49,35768,0
+DAIO.US,D,20140306,000000,2.41,2.49,2.41,2.49,2350,0
+DAIO.US,D,20140307,000000,2.4899,2.4899,2.36,2.41,6661,0
+DAIO.US,D,20140310,000000,2.47,2.55,2.4303,2.55,18064,0
+DAIO.US,D,20140311,000000,2.62,2.62,2.55,2.5899,3952,0
+DAIO.US,D,20140312,000000,2.521,2.77,2.521,2.69,47867,0
+DAIO.US,D,20140313,000000,2.74,2.75,2.61,2.61,7184,0
+DAIO.US,D,20140314,000000,2.57,2.69,2.538,2.679,17364,0
+DAIO.US,D,20140317,000000,2.68,2.78,2.65,2.73,23045,0
+DAIO.US,D,20140318,000000,2.71,2.84,2.71,2.82,13684,0
+DAIO.US,D,20140319,000000,2.79,2.82,2.77,2.8,4126,0
+DAIO.US,D,20140320,000000,2.79,2.82,2.73,2.75,4998,0
+DAIO.US,D,20140321,000000,2.75,2.79,2.72,2.72,9881,0
+DAIO.US,D,20140324,000000,2.73,2.7999,2.46,2.47,80206,0
+DAIO.US,D,20140325,000000,2.5,2.71,2.31,2.33,56126,0
+DAIO.US,D,20140326,000000,2.45,2.45,2.31,2.4,49600,0
+DAIO.US,D,20140327,000000,2.43,2.43,2.3,2.3144,9923,0
+DAIO.US,D,20140328,000000,2.3,2.44,2.16,2.25,95249,0
+DAIO.US,D,20140331,000000,2.4,2.414,2.32,2.4,20152,0
+DAIO.US,D,20140401,000000,2.35,2.4,2.2,2.26,63547,0
+DAIO.US,D,20140402,000000,2.27,2.36,2.2,2.36,40780,0
+DAIO.US,D,20140403,000000,2.3101,2.3693,2.3,2.32,27125,0
+DAIO.US,D,20140404,000000,2.3,2.35,2.25,2.34,238771,0
+DAIO.US,D,20140407,000000,2.3,2.36,2.2,2.29,6479,0
+DAIO.US,D,20140408,000000,2.28,2.32,2.2799,2.29,10019,0
+DAIO.US,D,20140409,000000,2.3,2.3,2.181,2.3,2600,0
+DAIO.US,D,20140410,000000,2.24,2.31,2.24,2.3,10995,0
+DAIO.US,D,20140411,000000,2.2928,2.32,2.2928,2.3,899,0
+DAIO.US,D,20140414,000000,2.3,2.3233,2.29,2.29,7922,0
+DAIO.US,D,20140415,000000,2.3,2.3,2.25,2.3,403,0
+DAIO.US,D,20140416,000000,2.33,2.36,2.29,2.36,20608,0
+DAIO.US,D,20140417,000000,2.31,2.54,2.31,2.39,101741,0
+DAIO.US,D,20140421,000000,2.45,2.62,2.4201,2.56,39706,0
+DAIO.US,D,20140422,000000,2.58,2.7,2.53,2.6101,32006,0
+DAIO.US,D,20140423,000000,2.6101,2.6101,2.6,2.6101,2400,0
+DAIO.US,D,20140424,000000,2.62,2.79,2.6,2.655,49390,0
+DAIO.US,D,20140425,000000,2.67,2.73,2.65,2.7069,25910,0
+DAIO.US,D,20140428,000000,2.7631,2.7631,2.64,2.73,33225,0
+DAIO.US,D,20140429,000000,2.67,2.695,2.5999,2.69,5562,0
+DAIO.US,D,20140430,000000,2.69,2.73,2.6,2.6,5741,0
+DAIO.US,D,20140501,000000,2.6,2.65,2.51,2.54,12464,0
+DAIO.US,D,20140502,000000,2.63,2.82,2.57,2.75,107584,0
+DAIO.US,D,20140505,000000,2.7,2.8432,2.7,2.84,38853,0
+DAIO.US,D,20140506,000000,2.85,2.9,2.75,2.75,3788,0
+DAIO.US,D,20140507,000000,2.9,2.9,2.751,2.751,2865,0
+DAIO.US,D,20140508,000000,2.76,2.91,2.76,2.76,13430,0
+DAIO.US,D,20140509,000000,2.79,2.83,2.77,2.83,2510,0
+DAIO.US,D,20140512,000000,2.85,2.9,2.84,2.85,1658,0
+DAIO.US,D,20140513,000000,2.85,2.94,2.85,2.9399,4621,0
+DAIO.US,D,20140514,000000,2.8728,2.94,2.8511,2.9,3500,0
+DAIO.US,D,20140515,000000,2.9,2.94,2.9,2.91,4400,0
+DAIO.US,D,20140516,000000,2.9001,2.9001,2.79,2.8312,7428,0
+DAIO.US,D,20140519,000000,2.8,2.98,2.8,2.98,2653,0
+DAIO.US,D,20140520,000000,3.01,3.01,2.87,2.99,23117,0
+DAIO.US,D,20140521,000000,2.96,3,2.9,2.99,8170,0
+DAIO.US,D,20140522,000000,3,3.051,2.999,3.05,24482,0
+DAIO.US,D,20140523,000000,3.05,3.05,2.94,2.98,15372,0
+DAIO.US,D,20140527,000000,2.9999,2.9999,2.57,2.75,132353,0
+DAIO.US,D,20140528,000000,2.68,2.92,2.61,2.69,107984,0
+DAIO.US,D,20140529,000000,2.67,2.71,2.53,2.67,60300,0
+DAIO.US,D,20140530,000000,2.6,2.68,2.6,2.65,16726,0
+DAIO.US,D,20140602,000000,2.67,2.73,2.6,2.63,45691,0
+DAIO.US,D,20140603,000000,2.64,2.7,2.63,2.63,3553,0
+DAIO.US,D,20140604,000000,2.7,2.71,2.65,2.65,1402,0
+DAIO.US,D,20140605,000000,2.65,2.71,2.65,2.71,6735,0
+DAIO.US,D,20140606,000000,2.67,2.6999,2.62,2.66,5637,0
+DAIO.US,D,20140609,000000,2.65,2.73,2.65,2.73,15882,0
+DAIO.US,D,20140610,000000,2.67,2.74,2.66,2.66,5200,0
+DAIO.US,D,20140611,000000,2.65,2.7599,2.65,2.71,4090,0
+DAIO.US,D,20140612,000000,2.75,2.79,2.7,2.7672,29874,0
+DAIO.US,D,20140613,000000,2.74,2.82,2.68,2.7,1817,0
+DAIO.US,D,20140616,000000,2.7227,2.7227,2.65,2.65,3197,0
+DAIO.US,D,20140617,000000,2.7,2.75,2.7,2.75,8396,0
+DAIO.US,D,20140618,000000,2.69,2.79,2.69,2.79,5615,0
+DAIO.US,D,20140619,000000,2.84,2.86,2.75,2.8,27350,0
+DAIO.US,D,20140620,000000,2.8,2.89,2.8,2.89,5641,0
+DAIO.US,D,20140623,000000,2.9,2.92,2.85,2.91,9301,0
+DAIO.US,D,20140624,000000,2.9,2.99,2.9,2.92,5820,0
+DAIO.US,D,20140625,000000,2.9,2.97,2.9,2.95,8310,0
+DAIO.US,D,20140626,000000,2.92,2.92,2.9099,2.9099,2952,0
+DAIO.US,D,20140627,000000,3.03,3.15,2.85,2.99,44562,0
+DAIO.US,D,20140630,000000,3,3.04,2.94,3.01,14579,0
+DAIO.US,D,20140701,000000,3.06,3.07,2.99,3,15021,0
+DAIO.US,D,20140702,000000,2.99,3.01,2.94,2.94,7100,0
+DAIO.US,D,20140703,000000,2.994,2.994,2.9,2.9,4553,0
+DAIO.US,D,20140707,000000,2.9,2.93,2.79,2.81,24259,0
+DAIO.US,D,20140708,000000,2.85,2.93,2.81,2.82,4306,0
+DAIO.US,D,20140709,000000,2.77,2.98,2.75,2.96,900,0
+DAIO.US,D,20140710,000000,2.96,2.96,2.79,2.81,1682,0
+DAIO.US,D,20140711,000000,2.69,2.81,2.67,2.81,14105,0
+DAIO.US,D,20140714,000000,2.82,2.92,2.82,2.91,2420,0
+DAIO.US,D,20140715,000000,2.91,2.92,2.81,2.81,5440,0
+DAIO.US,D,20140716,000000,2.8,2.98,2.75,2.886,8901,0
+DAIO.US,D,20140717,000000,2.88,2.99,2.88,2.89,2249,0
+DAIO.US,D,20140718,000000,2.93,3,2.92,2.93,7452,0
+DAIO.US,D,20140721,000000,3.02,3.04,2.94,2.95,22316,0
+DAIO.US,D,20140722,000000,2.95,3.08,2.93,2.96,91672,0
+DAIO.US,D,20140723,000000,2.97,3.05,2.97,3.0299,15635,0
+DAIO.US,D,20140724,000000,3,3.04,3,3.04,24250,0
+DAIO.US,D,20140725,000000,3.04,3.04,2.9499,2.9499,7175,0
+DAIO.US,D,20140728,000000,2.95,3.01,2.86,2.95,8745,0
+DAIO.US,D,20140729,000000,2.86,2.98,2.86,2.86,11002,0
+DAIO.US,D,20140730,000000,2.94,2.96,2.85,2.86,2772,0
+DAIO.US,D,20140731,000000,2.9,2.99,2.9,2.99,29900,0
+DAIO.US,D,20140801,000000,3.05,3.109,2.81,2.93,26468,0
+DAIO.US,D,20140804,000000,3,3.08,2.82,2.99,24558,0
+DAIO.US,D,20140805,000000,2.98,3.06,2.98,2.99,4566,0
+DAIO.US,D,20140806,000000,3,3.05,2.99,3.04,2200,0
+DAIO.US,D,20140807,000000,3.04,3.04,2.99,2.99,11966,0
+DAIO.US,D,20140808,000000,3.03,3.04,2.9,2.96,54867,0
+DAIO.US,D,20140811,000000,2.96,3.1068,2.96,3.03,13971,0
+DAIO.US,D,20140812,000000,3.03,3.11,3.01,3.02,4605,0
+DAIO.US,D,20140813,000000,3.02,3.02,3.0198,3.02,1700,0
+DAIO.US,D,20140814,000000,3.02,3.07,3.015,3.02,15513,0
+DAIO.US,D,20140815,000000,3.04,3.06,3.01,3.01,14725,0
+DAIO.US,D,20140818,000000,3.16,3.16,3.01,3.13,16291,0
+DAIO.US,D,20140819,000000,3.1,3.1,3.05,3.1,10043,0
+DAIO.US,D,20140820,000000,3.05,3.06,3.03,3.06,6068,0
+DAIO.US,D,20140821,000000,3.01,3.13,3.01,3.13,614,0
+DAIO.US,D,20140822,000000,2.97,3.1,2.97,3.04,1600,0
+DAIO.US,D,20140825,000000,3.03,3.08,3.01,3.08,11820,0
+DAIO.US,D,20140826,000000,3.03,3.06,2.95,3,51836,0
+DAIO.US,D,20140827,000000,3,3.3299,3,3.29,67624,0
+DAIO.US,D,20140828,000000,3.19,3.25,3.17,3.21,8834,0
+DAIO.US,D,20140829,000000,3.19,3.24,3.18,3.2199,6549,0
+DAIO.US,D,20140902,000000,3.18,3.25,3.18,3.18,1386,0
+DAIO.US,D,20140903,000000,3.18,3.2,3.18,3.18,1900,0
+DAIO.US,D,20140904,000000,3.17,3.2,3.17,3.2,600,0
+DAIO.US,D,20140905,000000,3.19,3.19,3.18,3.19,804,0
+DAIO.US,D,20140908,000000,3.21,3.38,3.21,3.32,16566,0
+DAIO.US,D,20140909,000000,3.31,3.31,3.25,3.31,1957,0
+DAIO.US,D,20140910,000000,3.26,3.42,3.25,3.4,10436,0
+DAIO.US,D,20140911,000000,3.43,3.43,3.28,3.3635,4105,0
+DAIO.US,D,20140912,000000,3.4,3.44,3.35,3.35,9980,0
+DAIO.US,D,20140915,000000,3.44,3.44,3.3501,3.41,9987,0
+DAIO.US,D,20140916,000000,3.3801,3.629,3.3801,3.51,15829,0
+DAIO.US,D,20140917,000000,3.55,3.58,3.51,3.51,5008,0
+DAIO.US,D,20140918,000000,3.53,3.53,3.45,3.495,11093,0
+DAIO.US,D,20140919,000000,3.46,3.54,3.3,3.3,23590,0
+DAIO.US,D,20140922,000000,3.5,3.5,3.29,3.32,30350,0
+DAIO.US,D,20140923,000000,3.3,3.33,3.18,3.18,12380,0
+DAIO.US,D,20140924,000000,3.35,3.35,3.07,3.07,8995,0
+DAIO.US,D,20140925,000000,3.01,3.12,2.75,3.02,18542,0
+DAIO.US,D,20140926,000000,3.04,3.49,3.02,3.13,15180,0
+DAIO.US,D,20140929,000000,3.1,3.36,3.1,3.29,1438,0
+DAIO.US,D,20140930,000000,3.26,3.35,3.02,3.29,16372,0
+DAIO.US,D,20141001,000000,3.29,3.4,3.19,3.19,17545,0
+DAIO.US,D,20141002,000000,3.25,3.309,3.05,3.309,15962,0
+DAIO.US,D,20141003,000000,3.18,3.26,3.18,3.25,750,0
+DAIO.US,D,20141006,000000,3.16,3.4,3.15,3.37,915,0
+DAIO.US,D,20141007,000000,3.34,3.34,3.16,3.17,503,0
+DAIO.US,D,20141008,000000,3.11,3.36,3.11,3.29,740,0
+DAIO.US,D,20141009,000000,3.13,3.26,3.1,3.1201,700,0
+DAIO.US,D,20141010,000000,3.18,3.28,3.1,3.23,5968,0
+DAIO.US,D,20141013,000000,3.31,3.31,3.1,3.1,9299,0
+DAIO.US,D,20141014,000000,3.1,3.12,2.95,3.01,22506,0
+DAIO.US,D,20141015,000000,3,3.23,3,3.04,600,0
+DAIO.US,D,20141016,000000,3.05,3.15,3.05,3.1,4450,0
+DAIO.US,D,20141017,000000,3.07,3.1736,3.01,3.01,3031,0
+DAIO.US,D,20141020,000000,3.01,3.34,3.01,3.2,7129,0
+DAIO.US,D,20141021,000000,3.2,3.52,3.2,3.29,3667,0
+DAIO.US,D,20141022,000000,3.29,3.29,3.05,3.06,11150,0
+DAIO.US,D,20141023,000000,3.03,3.121,3.03,3.05,8226,0
+DAIO.US,D,20141024,000000,3.09,3.09,3.05,3.05,1508,0
+DAIO.US,D,20141027,000000,3.01,3.1,3.01,3.1,5454,0
+DAIO.US,D,20141028,000000,3.1,3.41,3.1,3.2,5181,0
+DAIO.US,D,20141029,000000,3.2036,3.31,3.2036,3.21,1450,0
+DAIO.US,D,20141030,000000,3.24,3.25,3.1,3.1,3149,0
+DAIO.US,D,20141031,000000,3.4,3.83,3.28,3.39,221245,0
+DAIO.US,D,20141103,000000,3.3748,3.5499,3.3748,3.416,23562,0
+DAIO.US,D,20141104,000000,3.42,3.4793,3.34,3.34,15183,0
+DAIO.US,D,20141105,000000,3.4,3.4,3.32,3.346,6985,0
+DAIO.US,D,20141106,000000,3.34,3.34,3.19,3.32,43123,0
+DAIO.US,D,20141107,000000,3.25,3.3032,3.25,3.3032,18300,0
+DAIO.US,D,20141110,000000,3.28,3.28,3.18,3.18,11731,0
+DAIO.US,D,20141111,000000,3.19,3.22,3.1,3.1301,10777,0
+DAIO.US,D,20141112,000000,3.17,3.219,3.13,3.154,33476,0
+DAIO.US,D,20141113,000000,3.12,3.19,3.1,3.18,1150,0
+DAIO.US,D,20141114,000000,3.15,3.33,3.15,3.2899,21176,0
+DAIO.US,D,20141117,000000,3.35,3.36,3.3,3.33,21120,0
+DAIO.US,D,20141118,000000,3.4,3.42,3.35,3.42,23153,0
+DAIO.US,D,20141119,000000,3.42,3.5232,3.42,3.48,46087,0
+DAIO.US,D,20141120,000000,3.53,3.53,3.29,3.43,20010,0
+DAIO.US,D,20141121,000000,3.45,3.503,3.4,3.48,3239,0
+DAIO.US,D,20141124,000000,3.53,3.55,3.3699,3.37,18083,0
+DAIO.US,D,20141125,000000,3.35,3.7,3.35,3.57,28777,0
+DAIO.US,D,20141126,000000,3.61,3.65,3.53,3.53,18778,0
+DAIO.US,D,20141128,000000,3.68,3.7,3.67,3.68,4340,0
+DAIO.US,D,20141201,000000,3.5501,3.6501,3.36,3.62,15416,0
+DAIO.US,D,20141202,000000,3.56,3.7,3.51,3.65,14120,0
+DAIO.US,D,20141203,000000,3.65,3.74,3.63,3.65,8837,0
+DAIO.US,D,20141204,000000,3.58,3.65,3.55,3.55,8646,0
+DAIO.US,D,20141205,000000,3.55,3.69,3.55,3.56,7400,0
+DAIO.US,D,20141208,000000,3.69,3.69,3.49,3.5,27515,0
+DAIO.US,D,20141209,000000,3.47,3.6399,2.9205,3.49,8193,0
+DAIO.US,D,20141210,000000,3.45,3.67,3.45,3.45,2401,0
+DAIO.US,D,20141211,000000,3.45,3.5,3.24,3.49,14379,0
+DAIO.US,D,20141212,000000,3.35,3.47,3.169,3.35,18115,0
+DAIO.US,D,20141215,000000,3.28,3.33,3.2001,3.33,21220,0
+DAIO.US,D,20141216,000000,3.32,3.33,3.24,3.24,824,0
+DAIO.US,D,20141217,000000,3.32,3.32,3.3,3.32,1411,0
+DAIO.US,D,20141218,000000,3.37,3.43,3.2135,3.43,9747,0
+DAIO.US,D,20141219,000000,3.44,3.44,3.43,3.44,805,0
+DAIO.US,D,20141222,000000,3.5,3.5,3.36,3.5,11834,0
+DAIO.US,D,20141223,000000,3.5,3.51,3.2287,3.49,8877,0
+DAIO.US,D,20141224,000000,3.38,3.38,3.36,3.37,1811,0
+DAIO.US,D,20141226,000000,3.3501,3.48,3.3501,3.48,202,0
+DAIO.US,D,20141229,000000,3.3551,3.3551,3.3551,3.3551,1167,0
+DAIO.US,D,20141230,000000,3.3244,3.45,3.3244,3.39,8809,0
+DAIO.US,D,20141231,000000,3.42,3.49,3.38,3.38,5943,0
+DAIO.US,D,20150102,000000,3.4,3.4,3.2435,3.37,3491,0
+DAIO.US,D,20150105,000000,3.44,3.48,3.05,3.37,18607,0
+DAIO.US,D,20150106,000000,3.36,3.4595,3.28,3.36,11013,0
+DAIO.US,D,20150107,000000,3.36,3.45,3.24,3.41,12965,0
+DAIO.US,D,20150108,000000,3.3,3.3,3.21,3.25,22696,0
+DAIO.US,D,20150109,000000,3.24,3.28,3.21,3.27,17861,0
+DAIO.US,D,20150112,000000,3.2,3.3,3.07,3.26,18054,0
+DAIO.US,D,20150113,000000,3.26,3.28,3.18,3.27,7800,0
+DAIO.US,D,20150114,000000,3.2,3.28,3.12,3.27,16989,0
+DAIO.US,D,20150116,000000,3.27,3.27,3.27,3.27,150,0
+DAIO.US,D,20150120,000000,3.26,3.27,3.11,3.2,38564,0
+DAIO.US,D,20150121,000000,3.1667,3.19,3.11,3.19,22900,0
+DAIO.US,D,20150122,000000,3.166,3.21,3.15,3.16,21637,0
+DAIO.US,D,20150123,000000,3.24,3.24,3.19,3.19,500,0
+DAIO.US,D,20150126,000000,3.2,3.25,3.15,3.15,6645,0
+DAIO.US,D,20150127,000000,3.1222,3.18,3.1222,3.17,10615,0
+DAIO.US,D,20150128,000000,3.18,3.23,3.17,3.17,5900,0
+DAIO.US,D,20150129,000000,3.131,3.17,3.13,3.1501,9700,0
+DAIO.US,D,20150130,000000,3.17,3.1801,3.15,3.15,9055,0
+DAIO.US,D,20150202,000000,3.16,3.2,3.1,3.2,9700,0
+DAIO.US,D,20150203,000000,3.2,3.2201,3.1,3.136,18218,0
+DAIO.US,D,20150204,000000,3.1301,3.2,3.08,3.1099,8716,0
+DAIO.US,D,20150205,000000,3.08,3.2,3.08,3.09,21061,0
+DAIO.US,D,20150206,000000,3.1,3.15,3.1,3.15,760,0
+DAIO.US,D,20150209,000000,3.15,3.1501,3.15,3.1501,10470,0
+DAIO.US,D,20150210,000000,3.15,3.15,3.148,3.15,1336,0
+DAIO.US,D,20150211,000000,3.14,3.15,3.14,3.15,4215,0
+DAIO.US,D,20150212,000000,3.15,3.15,3.1104,3.13,2194,0
+DAIO.US,D,20150213,000000,3.19,3.2,3.13,3.2,5456,0
+DAIO.US,D,20150217,000000,3.2,3.46,3.16,3.2401,31886,0
+DAIO.US,D,20150218,000000,3.22,3.24,3.2,3.2,12350,0
+DAIO.US,D,20150219,000000,3.2,3.2436,3.1,3.17,19090,0
+DAIO.US,D,20150220,000000,3.21,3.22,3.09,3.161,10710,0
+DAIO.US,D,20150223,000000,3.15,3.17,3.01,3.17,30713,0
+DAIO.US,D,20150224,000000,3.2,3.2,3.13,3.19,426,0
+DAIO.US,D,20150225,000000,3.16,3.22,3.08,3.22,18918,0
+DAIO.US,D,20150226,000000,3.41,3.74,3.15,3.21,10677,0
+DAIO.US,D,20150227,000000,3.27,3.4032,3.25,3.3764,92276,0
+DAIO.US,D,20150302,000000,3.46,3.52,3.37,3.48,84400,0
+DAIO.US,D,20150303,000000,3.48,3.62,3.4,3.59,63900,0
+DAIO.US,D,20150304,000000,3.5,3.6,3.4,3.4,5800,0
+DAIO.US,D,20150305,000000,3.42,3.5,3.41,3.47,9100,0
+DAIO.US,D,20150306,000000,3.47,3.49,3.41,3.49,18600,0
+DAIO.US,D,20150309,000000,3.45,3.45,3.4,3.41,8600,0
+DAIO.US,D,20150310,000000,3.43,3.44,3.37,3.37,6700,0
+DAIO.US,D,20150311,000000,3.4,3.4,3.28,3.28,12900,0
+DAIO.US,D,20150312,000000,3.3,3.4,3.3,3.39,9400,0
+DAIO.US,D,20150313,000000,3.3,3.35,3.2,3.34,32200,0
+DAIO.US,D,20150316,000000,3.32,3.39,3.3,3.39,7400,0
+DAIO.US,D,20150317,000000,3.36,3.39,3.33,3.35,2900,0
+DAIO.US,D,20150318,000000,3.35,3.38,3.33,3.35,19700,0
+DAIO.US,D,20150319,000000,3.35,3.37,3.3,3.31,10600,0
+DAIO.US,D,20150320,000000,3.33,3.38,3.31,3.31,1400,0
+DAIO.US,D,20150323,000000,3.3,3.3,3.2,3.28,10200,0
+DAIO.US,D,20150324,000000,3.29,3.44,3.28,3.42,6200,0
+DAIO.US,D,20150325,000000,3.49,3.49,3.47,3.47,200,0
+DAIO.US,D,20150326,000000,3.35,3.69,3.27,3.5,16800,0
+DAIO.US,D,20150327,000000,3.69,3.75,3.68,3.7,8800,0
+DAIO.US,D,20150330,000000,3.7,3.74,3.69,3.69,6200,0
+DAIO.US,D,20150331,000000,3.7,3.7,3.7,3.7,315,0
+DAIO.US,D,20150401,000000,3.59,3.6,3.59,3.6,300,0
+DAIO.US,D,20150402,000000,3.43,3.59,3.43,3.57,300,0
+DAIO.US,D,20150406,000000,3.6,3.65,3.59,3.65,3700,0
+DAIO.US,D,20150407,000000,3.608,3.8,3.608,3.76,10406,0
+DAIO.US,D,20150408,000000,3.7,3.8,3.37,3.49,6600,0
+DAIO.US,D,20150409,000000,3.5001,3.7,3.5001,3.68,1502,0
+DAIO.US,D,20150410,000000,3.7,3.8,3.61,3.75,3000,0
+DAIO.US,D,20150413,000000,3.78,3.8,3.77,3.77,6900,0
+DAIO.US,D,20150414,000000,3.8,3.8,3.77,3.78,5400,0
+DAIO.US,D,20150415,000000,3.8,3.8,3.785,3.7899,1655,0
+DAIO.US,D,20150416,000000,3.78,3.79,3.764,3.79,1419,0
+DAIO.US,D,20150417,000000,3.64,3.78,3.61,3.61,500,0
+DAIO.US,D,20150420,000000,3.65,3.69,3.6201,3.69,1322,0
+DAIO.US,D,20150421,000000,3.62,3.62,3.52,3.531,14380,0
+DAIO.US,D,20150422,000000,3.68,3.7,3.54,3.55,4355,0
+DAIO.US,D,20150423,000000,3.53,3.68,3.53,3.68,700,0
+DAIO.US,D,20150424,000000,3.49,3.68,3.49,3.68,1882,0
+DAIO.US,D,20150427,000000,3.51,3.68,3.51,3.56,800,0
+DAIO.US,D,20150428,000000,3.52,3.56,3.38,3.39,12399,0
+DAIO.US,D,20150429,000000,3.43,3.43,3.34,3.37,12300,0
+DAIO.US,D,20150430,000000,3.39,3.52,3.35,3.45,3000,0
+DAIO.US,D,20150501,000000,3,3.47,3,3.36,45600,0
+DAIO.US,D,20150504,000000,3.47,3.47,3.22,3.23,18500,0
+DAIO.US,D,20150505,000000,3.2,3.43,3.2,3.24,35800,0
+DAIO.US,D,20150506,000000,3.19,3.24,3.02,3.21,10519,0
+DAIO.US,D,20150507,000000,3.2,3.3,3.15,3.29,7105,0
+DAIO.US,D,20150508,000000,3.29,3.3,3,3.15,31000,0
+DAIO.US,D,20150511,000000,3.11,3.22,3.11,3.19,3500,0
+DAIO.US,D,20150512,000000,3.03,3.17,3.02,3.11,8125,0
+DAIO.US,D,20150513,000000,3.03,3.22,2.85,3.16,17823,0
+DAIO.US,D,20150514,000000,3.07,3.2,3.07,3.1,2800,0
+DAIO.US,D,20150518,000000,3.18,3.19,3.16,3.17,3110,0
+DAIO.US,D,20150519,000000,3.15,3.15,3.07,3.14,13060,0
+DAIO.US,D,20150520,000000,3.13,3.15,3.13,3.14,600,0
+DAIO.US,D,20150521,000000,3.15,3.18,3.14,3.18,8300,0
+DAIO.US,D,20150522,000000,3.13,3.21,3.13,3.21,500,0
+DAIO.US,D,20150526,000000,3.1586,3.22,3.1586,3.22,14711,0
+DAIO.US,D,20150527,000000,3.22,3.29,3.14,3.21,12900,0
+DAIO.US,D,20150528,000000,3.26,3.27,3.24,3.24,1404,0
+DAIO.US,D,20150529,000000,3.28,3.28,3.16,3.19,17400,0
+DAIO.US,D,20150601,000000,3.12,3.22,3.1,3.21,7203,0
+DAIO.US,D,20150602,000000,3.16,3.19,3.1101,3.1595,3100,0
+DAIO.US,D,20150603,000000,3.14,3.21,3.14,3.21,2700,0
+DAIO.US,D,20150604,000000,3.12,3.22,3.12,3.21,6900,0
+DAIO.US,D,20150605,000000,3.21,3.5,3.13,3.13,6600,0
+DAIO.US,D,20150608,000000,3.4,3.42,3.15,3.29,700,0
+DAIO.US,D,20150609,000000,3.25,3.25,3.25,3.25,222,0
+DAIO.US,D,20150610,000000,3.19,3.328,3.1701,3.24,4305,0
+DAIO.US,D,20150611,000000,3.2,3.46,3.2,3.28,3355,0
+DAIO.US,D,20150612,000000,3.4,3.4,3.39,3.4,2800,0
+DAIO.US,D,20150615,000000,3.39,3.4,3.32,3.39,19600,0
+DAIO.US,D,20150616,000000,3.47,3.5,3.33,3.33,31600,0
+DAIO.US,D,20150617,000000,3.37,3.48,3.34,3.37,1800,0
+DAIO.US,D,20150618,000000,3.33,3.43,3.31,3.31,132200,0
+DAIO.US,D,20150619,000000,3.29,3.45,3.26,3.45,4200,0
+DAIO.US,D,20150622,000000,3.42,3.5,3.42,3.5,46500,0
+DAIO.US,D,20150623,000000,3.34,3.55,3.34,3.38,9779,0
+DAIO.US,D,20150624,000000,3.44,3.6,3.37,3.54,4700,0
+DAIO.US,D,20150625,000000,3.45,3.61,3.33,3.6,20100,0
+DAIO.US,D,20150626,000000,3.58,3.6,3.45,3.6,900,0
+DAIO.US,D,20150629,000000,3.61,3.61,3.41,3.42,5300,0
+DAIO.US,D,20150630,000000,3.3,3.54,3.3,3.42,3305,0
+DAIO.US,D,20150701,000000,3.39,3.53,3.39,3.53,700,0
+DAIO.US,D,20150702,000000,3.6,3.62,3.4,3.5,2200,0
+DAIO.US,D,20150706,000000,3.51,3.51,3.26,3.5,10200,0
+DAIO.US,D,20150707,000000,3.35,3.35,3.2,3.26,15500,0
+DAIO.US,D,20150708,000000,3.1,3.26,3.1,3.17,40800,0
+DAIO.US,D,20150709,000000,3.17,3.26,3.17,3.24,10600,0
+DAIO.US,D,20150710,000000,3.23,3.32,3.23,3.24,4800,0
+DAIO.US,D,20150713,000000,3.27,3.39,3.27,3.34,3400,0
+DAIO.US,D,20150714,000000,3.39,3.39,3.2528,3.2532,3804,0
+DAIO.US,D,20150715,000000,3.45,3.45,3.24,3.24,3879,0
+DAIO.US,D,20150716,000000,3.23,3.46,3.23,3.44,17800,0
+DAIO.US,D,20150717,000000,3.5,3.5,3.43,3.49,13100,0
+DAIO.US,D,20150720,000000,3.25,3.44,3.25,3.42,1300,0
+DAIO.US,D,20150721,000000,3.36,3.43,3.35,3.43,1900,0
+DAIO.US,D,20150723,000000,3.4,3.4,3.4,3.4,300,0
+DAIO.US,D,20150727,000000,3.27,3.27,3.27,3.27,1400,0
+DAIO.US,D,20150728,000000,3.3,3.39,3.3,3.39,5900,0
+DAIO.US,D,20150729,000000,3.48,3.48,3.48,3.48,200,0
+DAIO.US,D,20150730,000000,3.4,3.4,3.37,3.37,1100,0
+DAIO.US,D,20150731,000000,3.1,3.1,2.6,2.91,55100,0
+DAIO.US,D,20150803,000000,3.02,3.3,2.91,2.97,22479,0
+DAIO.US,D,20150804,000000,2.93,2.93,2.68,2.89,5000,0
+DAIO.US,D,20150805,000000,2.85,2.85,2.78,2.79,9500,0
+DAIO.US,D,20150806,000000,2.62,2.7,2.59,2.68,34642,0
+DAIO.US,D,20150807,000000,2.68,2.68,2.68,2.68,300,0
+DAIO.US,D,20150810,000000,2.49,2.8,2.49,2.79,4200,0
+DAIO.US,D,20150811,000000,2.88,2.98,2.79,2.79,11632,0
+DAIO.US,D,20150812,000000,2.67,2.77,2.65,2.67,4200,0
+DAIO.US,D,20150813,000000,2.68,2.7,2.61,2.7,8300,0
+DAIO.US,D,20150814,000000,2.61,2.71,2.6,2.61,10300,0
+DAIO.US,D,20150817,000000,2.62,2.75,2.62,2.63,3100,0
+DAIO.US,D,20150818,000000,2.62,2.63,2.62,2.63,500,0
+DAIO.US,D,20150819,000000,2.49,2.75,2.49,2.66,900,0
+DAIO.US,D,20150820,000000,2.6,2.69,2.48,2.63,29200,0
+DAIO.US,D,20150821,000000,2.54,2.64,2.52,2.54,4900,0
+DAIO.US,D,20150824,000000,2.58,2.7,2.5,2.51,26611,0
+DAIO.US,D,20150825,000000,2.58,2.61,2.57,2.57,9100,0
+DAIO.US,D,20150826,000000,2.57,2.57,2.57,2.57,5700,0
+DAIO.US,D,20150827,000000,2.63,2.73,2.63,2.66,1600,0
+DAIO.US,D,20150828,000000,2.58,2.74,2.49,2.49,7500,0
+DAIO.US,D,20150831,000000,2.52,2.69,2.52,2.69,1800,0
+DAIO.US,D,20150901,000000,2.66,2.68,2.6,2.68,8300,0
+DAIO.US,D,20150902,000000,2.6,2.74,2.6,2.61,5800,0
+DAIO.US,D,20150903,000000,2.6,2.65,2.51,2.52,9000,0
+DAIO.US,D,20150904,000000,2.51,2.51,2.51,2.51,300,0
+DAIO.US,D,20150908,000000,2.5,2.59,2.5,2.59,8000,0
+DAIO.US,D,20150909,000000,2.58,2.59,2.58,2.58,2200,0
+DAIO.US,D,20150910,000000,2.58,2.58,2.48,2.48,3656,0
+DAIO.US,D,20150911,000000,2.35,2.54,2.32,2.5,2900,0
+DAIO.US,D,20150914,000000,2.45,2.5,2.4,2.49,2400,0
+DAIO.US,D,20150915,000000,2.49,2.49,2.48,2.49,600,0
+DAIO.US,D,20150916,000000,2.46,2.59,2.45,2.52,1600,0
+DAIO.US,D,20150917,000000,2.31,2.59,2.31,2.45,695,0
+DAIO.US,D,20150918,000000,2.43,2.59,2.43,2.59,12800,0
+DAIO.US,D,20150921,000000,2.53,2.7,2.53,2.6,3100,0
+DAIO.US,D,20150922,000000,2.51,2.6,2.46,2.46,900,0
+DAIO.US,D,20150923,000000,2.5,2.59,2.5,2.54,4369,0
+DAIO.US,D,20150924,000000,2.54,2.59,2.5,2.51,11311,0
+DAIO.US,D,20150925,000000,2.5,2.65,2.5,2.51,700,0
+DAIO.US,D,20150928,000000,2.5,2.51,2.26,2.29,5830,0
+DAIO.US,D,20150929,000000,2.48,2.48,2.29,2.29,1000,0
+DAIO.US,D,20150930,000000,2.5,2.5,2.29,2.33,11400,0
+DAIO.US,D,20151001,000000,2.35,2.42,2.34,2.4,13400,0
+DAIO.US,D,20151002,000000,2.6,2.6,2.55,2.55,21800,0
+DAIO.US,D,20151006,000000,2.69,2.69,2.57,2.61,3000,0
+DAIO.US,D,20151007,000000,2.67,2.69,2.57,2.6,2955,0
+DAIO.US,D,20151008,000000,2.6,2.6,2.6,2.6,1700,0
+DAIO.US,D,20151009,000000,2.61,2.69,2.61,2.69,3300,0
+DAIO.US,D,20151012,000000,2.81,2.91,2.8094,2.81,1171,0
+DAIO.US,D,20151013,000000,2.78,2.85,2.78,2.85,800,0
+DAIO.US,D,20151014,000000,2.99,2.99,2.98,2.98,700,0
+DAIO.US,D,20151015,000000,2.87,2.98,2.76,2.81,16000,0
+DAIO.US,D,20151016,000000,2.83,2.99,2.82,2.98,13800,0
+DAIO.US,D,20151019,000000,2.99,2.99,2.89,2.89,3117,0
+DAIO.US,D,20151020,000000,2.9,3,2.9,3,4400,0
+DAIO.US,D,20151021,000000,3.04,3.05,2.99,3.01,10900,0
+DAIO.US,D,20151022,000000,3.11,3.11,2.82,2.82,18600,0
+DAIO.US,D,20151023,000000,2.85,2.91,2.85,2.91,4300,0
+DAIO.US,D,20151026,000000,2.93,3.12,2.93,3.03,3000,0
+DAIO.US,D,20151027,000000,3.03,3.13,3.03,3.04,3700,0
+DAIO.US,D,20151028,000000,3.15,3.15,3.05,3.1,3900,0
+DAIO.US,D,20151029,000000,3.03,3.1,3.03,3.09,6800,0
+DAIO.US,D,20151030,000000,3.16,3.2,2.78,3,28300,0
+DAIO.US,D,20151102,000000,3,3.05,3,3.05,700,0
+DAIO.US,D,20151103,000000,3,3.04,2.87,2.87,3500,0
+DAIO.US,D,20151105,000000,2.8,2.86,2.74,2.75,7100,0
+DAIO.US,D,20151109,000000,2.73,2.765,2.73,2.73,9800,0
+DAIO.US,D,20151110,000000,2.79,2.84,2.56,2.56,5800,0
+DAIO.US,D,20151112,000000,2.8,2.8,2.79,2.79,5200,0
+DAIO.US,D,20151113,000000,2.57,2.6,2.5,2.57,8200,0
+DAIO.US,D,20151116,000000,2.53,2.53,2.45,2.5,8200,0
+DAIO.US,D,20151117,000000,2.44,2.49,2.41,2.47,92300,0
+DAIO.US,D,20151118,000000,2.63,2.64,2.63,2.64,300,0
+DAIO.US,D,20151119,000000,2.59,2.59,2.59,2.59,300,0
+DAIO.US,D,20151120,000000,2.5,2.5,2.46,2.46,400,0
+DAIO.US,D,20151123,000000,2.5,2.5,2.44,2.46,9000,0
+DAIO.US,D,20151124,000000,2.5,2.5,2.49,2.49,2100,0
+DAIO.US,D,20151125,000000,2.55,2.55,2.55,2.55,1400,0
+DAIO.US,D,20151130,000000,2.52,2.8,2.52,2.79,11200,0
+DAIO.US,D,20151201,000000,2.85,2.86,2.8,2.8,5397,0
+DAIO.US,D,20151202,000000,2.8,2.87,2.8,2.84,14726,0
+DAIO.US,D,20151203,000000,2.8301,2.8306,2.77,2.77,8268,0
+DAIO.US,D,20151204,000000,2.75,2.82,2.69,2.77,6500,0
+DAIO.US,D,20151207,000000,2.67,2.7,2.65,2.7,9500,0
+DAIO.US,D,20151208,000000,2.84,2.84,2.8386,2.8386,440,0
+DAIO.US,D,20151209,000000,2.82,2.82,2.7,2.81,2900,0
+DAIO.US,D,20151210,000000,2.7,2.79,2.7,2.79,1600,0
+DAIO.US,D,20151211,000000,2.7,2.79,2.65,2.7,2700,0
+DAIO.US,D,20151215,000000,2.78,2.83,2.7,2.82,8800,0
+DAIO.US,D,20151216,000000,2.83,2.83,2.82,2.82,500,0
+DAIO.US,D,20151217,000000,2.76,2.87,2.53,2.53,7000,0
+DAIO.US,D,20151218,000000,2.84,2.84,2.67,2.67,1700,0
+DAIO.US,D,20151221,000000,2.73,2.8,2.44,2.55,32600,0
+DAIO.US,D,20151222,000000,2.64,2.85,2.58,2.59,7576,0
+DAIO.US,D,20151223,000000,2.67,2.79,2.65,2.65,12900,0
+DAIO.US,D,20151224,000000,2.7,2.7,2.59,2.59,2103,0
+DAIO.US,D,20151228,000000,2.59,2.77,2.59,2.61,10856,0
+DAIO.US,D,20151229,000000,2.68,2.7534,2.68,2.7,4076,0
+DAIO.US,D,20151230,000000,2.75,2.75,2.59,2.6,13500,0
+DAIO.US,D,20151231,000000,2.6,2.6,2.4901,2.52,8193,0
+DAIO.US,D,20160104,000000,2.463,2.59,2.463,2.48,2900,0
+DAIO.US,D,20160105,000000,2.7999,2.8,2.59,2.6091,3972,0
+DAIO.US,D,20160106,000000,2.76,2.79,2.5645,2.58,20867,0
+DAIO.US,D,20160107,000000,2.57,2.67,2.5021,2.51,5300,0
+DAIO.US,D,20160112,000000,2.4601,2.47,2.46,2.46,1003,0
+DAIO.US,D,20160113,000000,2.5599,2.5599,2.44,2.453,10297,0
+DAIO.US,D,20160114,000000,2.44,2.45,2.44,2.4401,3664,0
+DAIO.US,D,20160115,000000,2.44,2.455,2.319,2.33,86561,0
+DAIO.US,D,20160119,000000,2.33,2.37,2.3,2.35,20300,0
+DAIO.US,D,20160120,000000,2.1301,2.2065,2.1301,2.2,25350,0
+DAIO.US,D,20160121,000000,2.185,2.28,2.15,2.18,23899,0
+DAIO.US,D,20160122,000000,2.2899,2.315,2.28,2.315,4795,0
+DAIO.US,D,20160125,000000,2.3,2.47,2.3,2.3,10712,0
+DAIO.US,D,20160126,000000,2.4,2.45,2.28,2.28,9896,0
+DAIO.US,D,20160127,000000,2.36,2.37,2.208,2.37,4246,0
+DAIO.US,D,20160128,000000,2.2,2.32,2.2,2.2,9203,0
+DAIO.US,D,20160129,000000,2.22,2.43,2.18,2.18,16545,0
+DAIO.US,D,20160201,000000,2.19,2.41,2.19,2.34,4925,0
+DAIO.US,D,20160202,000000,2.2491,2.3199,2.18,2.3199,1254,0
+DAIO.US,D,20160203,000000,2.2,2.2,2.2,2.2,900,0
+DAIO.US,D,20160205,000000,2.181,2.181,2.181,2.181,500,0
+DAIO.US,D,20160208,000000,2.1612,2.2099,2.1612,2.17,10484,0
+DAIO.US,D,20160209,000000,2.19,2.23,2.13,2.23,6988,0
+DAIO.US,D,20160210,000000,2.2001,2.206,2.16,2.16,7200,0
+DAIO.US,D,20160211,000000,2.19,2.2,2.1,2.1,9014,0
+DAIO.US,D,20160212,000000,2.2362,2.24,2.12,2.12,2600,0
+DAIO.US,D,20160216,000000,2.12,2.14,2.12,2.14,2110,0
+DAIO.US,D,20160217,000000,2.37,2.37,2.13,2.13,1904,0
+DAIO.US,D,20160218,000000,2.22,2.22,2.12,2.14,4205,0
+DAIO.US,D,20160219,000000,2.14,2.14,2.13,2.14,1918,0
+DAIO.US,D,20160222,000000,2.18,2.55,2.18,2.28,8279,0
+DAIO.US,D,20160223,000000,2.3272,2.3799,2.2,2.22,7600,0
+DAIO.US,D,20160224,000000,2.3001,2.4036,2.27,2.27,4400,0
+DAIO.US,D,20160225,000000,2.35,2.382,2.1596,2.24,40839,0
+DAIO.US,D,20160226,000000,2.24,2.27,2.03,2.25,46600,0
+DAIO.US,D,20160229,000000,2.17,2.31,2.15,2.27,1310,0
+DAIO.US,D,20160301,000000,2.24,2.24,2.24,2.24,100,0
+DAIO.US,D,20160302,000000,2.19,2.25,2.18,2.18,5325,0
+DAIO.US,D,20160303,000000,2.29,2.29,2.07,2.07,9625,0
+DAIO.US,D,20160304,000000,2.12,2.31,2.1158,2.14,2100,0
+DAIO.US,D,20160307,000000,2.2535,2.259,2.25,2.25,7108,0
+DAIO.US,D,20160308,000000,2.3,2.3,2.09,2.19,5655,0
+DAIO.US,D,20160309,000000,2.27,2.35,2.27,2.29,5686,0
+DAIO.US,D,20160310,000000,2.32,2.32,2.1701,2.2501,1902,0
+DAIO.US,D,20160311,000000,2.34,2.34,2.2779,2.2779,500,0
+DAIO.US,D,20160314,000000,2.2999,2.32,2.23,2.23,5452,0
+DAIO.US,D,20160315,000000,2.24,2.24,2.18,2.18,202,0
+DAIO.US,D,20160316,000000,2.31,2.44,2.2,2.2,49683,0
+DAIO.US,D,20160317,000000,2.28,2.28,2.17,2.2099,1532,0
+DAIO.US,D,20160318,000000,2.245,2.321,2.23,2.24,10355,0
+DAIO.US,D,20160321,000000,2.25,2.38,2.23,2.34,2616,0
+DAIO.US,D,20160322,000000,2.37,2.37,2.2412,2.2412,1276,0
+DAIO.US,D,20160323,000000,2.25,2.26,2.2348,2.24,2639,0
+DAIO.US,D,20160328,000000,2.17,2.4,2.17,2.4,2936,0
+DAIO.US,D,20160329,000000,2.49,2.49,2.28,2.4,5114,0
+DAIO.US,D,20160330,000000,2.5099,2.5099,2.45,2.5,7487,0
+DAIO.US,D,20160331,000000,2.52,2.62,2.45,2.62,6767,0
+DAIO.US,D,20160401,000000,2.4801,2.4801,2.48,2.48,1340,0
+DAIO.US,D,20160404,000000,2.4801,2.4801,2.4801,2.4801,200,0
+DAIO.US,D,20160405,000000,2.5001,2.5001,2.4,2.4,8852,0
+DAIO.US,D,20160406,000000,2.41,2.41,2.31,2.31,5264,0
+DAIO.US,D,20160407,000000,2.31,2.35,2.21,2.21,2625,0
+DAIO.US,D,20160408,000000,2.18,2.1801,2.17,2.1801,3465,0
+DAIO.US,D,20160411,000000,2.15,2.4753,2.15,2.38,6939,0
+DAIO.US,D,20160412,000000,2.25,2.25,2.24,2.24,200,0
+DAIO.US,D,20160413,000000,2.235,2.27,2.2101,2.27,700,0
+DAIO.US,D,20160414,000000,2.41,2.41,2.25,2.25,3738,0
+DAIO.US,D,20160415,000000,2.28,2.44,2.25,2.25,5019,0
+DAIO.US,D,20160418,000000,2.26,2.42,2.25,2.25,3110,0
+DAIO.US,D,20160419,000000,2.25,2.28,2.2,2.22,5378,0
+DAIO.US,D,20160421,000000,2.25,2.27,2.25,2.27,3751,0
+DAIO.US,D,20160422,000000,2.37,2.37,2.23,2.23,361,0
+DAIO.US,D,20160425,000000,2.21,2.23,2.21,2.23,200,0
+DAIO.US,D,20160426,000000,2.38,2.404,2.26,2.26,8310,0
+DAIO.US,D,20160428,000000,2.3885,2.389,2.22,2.22,3325,0
+DAIO.US,D,20160429,000000,2.2776,2.42,2.2765,2.42,19789,0
+DAIO.US,D,20160502,000000,2.42,2.55,2.41,2.52,8120,0
+DAIO.US,D,20160503,000000,2.5,2.53,2.48,2.48,11331,0
+DAIO.US,D,20160504,000000,2.45,2.47,2.45,2.45,519,0
+DAIO.US,D,20160505,000000,2.45,2.54,2.45,2.51,5798,0
+DAIO.US,D,20160506,000000,2.4508,2.4561,2.43,2.43,11543,0
+DAIO.US,D,20160509,000000,2.53,2.53,2.49,2.5,2297,0
+DAIO.US,D,20160512,000000,2.49,2.5756,2.49,2.56,3024,0
+DAIO.US,D,20160513,000000,2.5,2.5,2.39,2.39,5365,0
+DAIO.US,D,20160516,000000,2.39,2.6,2.39,2.59,2400,0
+DAIO.US,D,20160517,000000,2.56,2.7,2.5,2.63,8380,0
+DAIO.US,D,20160518,000000,2.63,2.6405,2.41,2.6,17646,0
+DAIO.US,D,20160519,000000,2.6,2.6,2.375,2.4501,23701,0
+DAIO.US,D,20160520,000000,2.59,2.59,2.42,2.42,3854,0
+DAIO.US,D,20160523,000000,2.49,2.61,2.49,2.5,3500,0
+DAIO.US,D,20160524,000000,2.62,2.63,2.58,2.59,820,0
+DAIO.US,D,20160525,000000,2.54,2.61,2.54,2.61,1192,0
+DAIO.US,D,20160526,000000,2.56,2.66,2.461,2.6499,1890,0
+DAIO.US,D,20160527,000000,2.56,2.56,2.55,2.55,1583,0
+DAIO.US,D,20160531,000000,2.51,2.5499,2.48,2.54,15400,0
+DAIO.US,D,20160601,000000,2.5,2.5,2.5,2.5,483,0
+DAIO.US,D,20160602,000000,2.48,2.55,2.48,2.5,2658,0
+DAIO.US,D,20160603,000000,2.57,2.65,2.52,2.52,7336,0
+DAIO.US,D,20160606,000000,2.48,2.53,2.48,2.48,8441,0
+DAIO.US,D,20160607,000000,2.49,2.65,2.49,2.5001,1510,0
+DAIO.US,D,20160608,000000,2.59,2.61,2.58,2.59,5902,0
+DAIO.US,D,20160610,000000,2.59,2.6,2.59,2.5901,4393,0
+DAIO.US,D,20160613,000000,2.51,2.51,2.5001,2.5001,300,0
+DAIO.US,D,20160614,000000,2.51,2.5375,2.45,2.5,9712,0
+DAIO.US,D,20160615,000000,2.5,2.5,2.25,2.39,28617,0
+DAIO.US,D,20160616,000000,2.34,2.4399,2.1,2.4399,45632,0
+DAIO.US,D,20160617,000000,2.37,2.6,2.37,2.4,14843,0
+DAIO.US,D,20160620,000000,2.41,2.46,2.4017,2.45,3388,0
+DAIO.US,D,20160621,000000,2.47,2.6499,2.07,2.31,32813,0
+DAIO.US,D,20160622,000000,2.27,2.5699,2.27,2.39,20071,0
+DAIO.US,D,20160623,000000,2.41,2.49,2.35,2.35,12098,0
+DAIO.US,D,20160624,000000,2.54,2.54,2.37,2.37,11300,0
+DAIO.US,D,20160627,000000,2.39,2.5,2.34,2.34,14400,0
+DAIO.US,D,20160628,000000,2.4,2.4,2.344,2.36,1025,0
+DAIO.US,D,20160629,000000,2.62,2.62,2.42,2.42,15305,0
+DAIO.US,D,20160630,000000,2.64,2.64,2.35,2.35,2603,0
+DAIO.US,D,20160701,000000,2.4399,2.45,2.39,2.44,11425,0
+DAIO.US,D,20160706,000000,2.57,2.615,2.53,2.603,6210,0
+DAIO.US,D,20160707,000000,2.61,2.64,2.59,2.6399,5454,0
+DAIO.US,D,20160708,000000,2.5201,2.65,2.5201,2.63,3700,0
+DAIO.US,D,20160711,000000,2.637,2.98,2.637,2.98,11698,0
+DAIO.US,D,20160712,000000,2.98,2.98,2.83,2.85,17765,0
+DAIO.US,D,20160713,000000,2.786,2.82,2.6764,2.82,2250,0
+DAIO.US,D,20160714,000000,2.82,2.96,2.665,2.7501,2522,0
+DAIO.US,D,20160715,000000,2.75,2.75,2.75,2.75,420,0
+DAIO.US,D,20160718,000000,2.74,2.9399,2.74,2.8945,21529,0
+DAIO.US,D,20160719,000000,2.885,2.954,2.7877,2.8425,17805,0
+DAIO.US,D,20160720,000000,2.77,2.95,2.75,2.75,6308,0
+DAIO.US,D,20160721,000000,2.73,2.8638,2.72,2.74,9069,0
+DAIO.US,D,20160722,000000,2.8001,2.852,2.8001,2.85,9188,0
+DAIO.US,D,20160725,000000,2.8409,2.85,2.836,2.85,6059,0
+DAIO.US,D,20160726,000000,2.8,2.97,2.8,2.89,27538,0
+DAIO.US,D,20160727,000000,2.848,2.9,2.84,2.9,27299,0
+DAIO.US,D,20160728,000000,2.93,3.14,2.9052,3.05,40094,0
+DAIO.US,D,20160729,000000,3.35,3.95,3.24,3.35,890988,0
+DAIO.US,D,20160801,000000,3.68,3.68,3.23,3.29,87012,0
+DAIO.US,D,20160802,000000,3.21,3.33,3.16,3.18,53205,0
+DAIO.US,D,20160803,000000,3.16,3.35,3.16,3.26,67047,0
+DAIO.US,D,20160804,000000,3.2788,3.4926,3.2788,3.32,39106,0
+DAIO.US,D,20160805,000000,3.38,3.39,3.33,3.3401,11664,0
+DAIO.US,D,20160808,000000,3.41,3.45,3.37,3.45,64345,0
+DAIO.US,D,20160809,000000,3.52,3.55,3.45,3.46,50189,0
+DAIO.US,D,20160810,000000,3.52,3.55,3.5,3.504,22236,0
+DAIO.US,D,20160811,000000,3.5,3.54,3.45,3.45,8799,0
+DAIO.US,D,20160812,000000,3.4582,3.4999,3.35,3.37,17016,0
+DAIO.US,D,20160815,000000,3.38,3.38,3.2799,3.3524,32221,0
+DAIO.US,D,20160816,000000,3.38,3.38,3.31,3.35,9608,0
+DAIO.US,D,20160817,000000,3.3523,3.4671,3.34,3.4622,11703,0
+DAIO.US,D,20160818,000000,3.4201,3.51,3.4201,3.48,10456,0
+DAIO.US,D,20160819,000000,3.485,3.58,3.42,3.42,33943,0
+DAIO.US,D,20160822,000000,3.49,3.59,3.4201,3.58,34440,0
+DAIO.US,D,20160823,000000,3.54,3.6,3.51,3.51,21176,0
+DAIO.US,D,20160824,000000,3.55,3.55,3.49,3.4966,23085,0
+DAIO.US,D,20160825,000000,3.54,3.6,3.54,3.55,1641,0
+DAIO.US,D,20160826,000000,3.59,3.6,3.5,3.57,21865,0
+DAIO.US,D,20160829,000000,3.59,3.59,3.505,3.536,9599,0
+DAIO.US,D,20160830,000000,3.4723,3.51,3.4377,3.45,13224,0
+DAIO.US,D,20160831,000000,3.435,3.55,3.43,3.49,9151,0
+DAIO.US,D,20160901,000000,3.49,3.52,3.43,3.5,16480,0
+DAIO.US,D,20160902,000000,3.53,3.59,3.505,3.535,4400,0
+DAIO.US,D,20160906,000000,3.54,3.59,3.51,3.55,11915,0
+DAIO.US,D,20160907,000000,3.58,3.66,3.53,3.56,24340,0
+DAIO.US,D,20160908,000000,3.45,3.64,3.45,3.6,4223,0
+DAIO.US,D,20160909,000000,3.47,3.65,3.4501,3.58,7066,0
+DAIO.US,D,20160912,000000,3.52,3.55,3.44,3.52,1970,0
+DAIO.US,D,20160913,000000,3.46,3.56,3.44,3.56,3000,0
+DAIO.US,D,20160914,000000,3.51,3.55,3.45,3.54,4550,0
+DAIO.US,D,20160915,000000,3.5459,3.64,3.5459,3.64,5847,0
+DAIO.US,D,20160916,000000,3.63,3.63,3.45,3.59,11360,0
+DAIO.US,D,20160919,000000,3.63,3.63,3.5401,3.6,688,0
+DAIO.US,D,20160920,000000,3.6,3.62,3.55,3.55,1050,0
+DAIO.US,D,20160921,000000,3.5292,3.5292,3.5,3.5,5828,0
+DAIO.US,D,20160922,000000,3.525,3.62,3.46,3.4938,5508,0
+DAIO.US,D,20160923,000000,3.548,3.548,3.4301,3.5,345,0
+DAIO.US,D,20160926,000000,3.5,3.5,3.38,3.38,6582,0
+DAIO.US,D,20160927,000000,3.5,3.5,3.5,3.5,100,0
+DAIO.US,D,20160928,000000,3.49,3.53,3.45,3.5,1604,0
+DAIO.US,D,20160929,000000,3.45,3.467,3.38,3.38,3467,0
+DAIO.US,D,20160930,000000,3.46,3.519,3.46,3.519,3700,0
+DAIO.US,D,20161003,000000,3.47,3.4701,3.47,3.47,2545,0
+DAIO.US,D,20161004,000000,3.5,3.52,3.41,3.41,3870,0
+DAIO.US,D,20161005,000000,3.459,3.4599,3.43,3.4556,4700,0
+DAIO.US,D,20161006,000000,3.4562,3.48,3.39,3.48,9179,0
+DAIO.US,D,20161007,000000,3.4211,3.48,3.4211,3.48,2164,0
+DAIO.US,D,20161010,000000,3.4898,3.49,3.47,3.4783,2525,0
+DAIO.US,D,20161011,000000,3.488,3.64,3.488,3.64,1225,0
+DAIO.US,D,20161012,000000,3.65,3.66,3.62,3.62,6608,0
+DAIO.US,D,20161013,000000,3.6,3.62,3.6,3.6,698,0
+DAIO.US,D,20161017,000000,3.6,3.6596,3.6,3.63,10127,0
+DAIO.US,D,20161018,000000,3.66,3.66,3.59,3.59,5094,0
+DAIO.US,D,20161019,000000,3.6555,3.6555,3.59,3.59,6815,0
+DAIO.US,D,20161020,000000,3.6021,3.6542,3.57,3.57,6125,0
+DAIO.US,D,20161021,000000,3.66,3.66,3.59,3.59,400,0
+DAIO.US,D,20161024,000000,3.642,3.642,3.41,3.49,13364,0
+DAIO.US,D,20161025,000000,3.63,3.66,3.5325,3.6,8878,0
+DAIO.US,D,20161026,000000,3.59,3.64,3.59,3.63,2900,0
+DAIO.US,D,20161027,000000,3.6,3.6,3.48,3.5,38014,0
+DAIO.US,D,20161028,000000,3.97,4.33,3.97,4.1,146692,0
+DAIO.US,D,20161031,000000,4.1,4.1808,4.09,4.14,37152,0
+DAIO.US,D,20161101,000000,4.177,4.23,4.0931,4.1,23152,0
+DAIO.US,D,20161102,000000,4.12,4.23,4.1,4.2,19695,0
+DAIO.US,D,20161103,000000,4.23,4.23,4.15,4.16,12119,0
+DAIO.US,D,20161104,000000,4.15,4.15,4.09,4.11,17330,0
+DAIO.US,D,20161107,000000,4.04,4.12,4.04,4.0801,23429,0
+DAIO.US,D,20161108,000000,4.05,4.3939,4.05,4.17,27538,0
+DAIO.US,D,20161109,000000,3.93,4.12,3.85,4.08,22397,0
+DAIO.US,D,20161110,000000,4.06,4.16,4,4.0201,3425,0
+DAIO.US,D,20161111,000000,4.18,4.25,4.01,4.09,17264,0
+DAIO.US,D,20161114,000000,4.15,4.16,4.0698,4.15,2952,0
+DAIO.US,D,20161115,000000,4.2865,4.2899,4.168,4.22,5259,0
+DAIO.US,D,20161116,000000,4.23,4.23,4.04,4.2,5155,0
+DAIO.US,D,20161117,000000,4.18,4.19,4.1512,4.19,3880,0
+DAIO.US,D,20161118,000000,4.1352,4.19,4.0851,4.19,2945,0
+DAIO.US,D,20161121,000000,4.14,4.14,4.1096,4.13,6690,0
+DAIO.US,D,20161122,000000,4.1,4.13,4.08,4.08,1056,0
+DAIO.US,D,20161123,000000,4.0841,4.2,3.89,4.02,75461,0
+DAIO.US,D,20161125,000000,3.97,4.17,3.96,3.96,40128,0
+DAIO.US,D,20161128,000000,4.05,4.4,4.05,4.4,165107,0
+DAIO.US,D,20161129,000000,4.4,4.4,4.227,4.33,59422,0
+DAIO.US,D,20161130,000000,4.3,4.37,4.08,4.3,59790,0
+DAIO.US,D,20161201,000000,4.22,4.34,4.14,4.15,41007,0
+DAIO.US,D,20161202,000000,4.12,4.35,4.08,4.08,22929,0
+DAIO.US,D,20161205,000000,4.1712,4.2309,4.05,4.14,33764,0
+DAIO.US,D,20161206,000000,4.1,4.3156,4.1,4.21,18197,0
+DAIO.US,D,20161207,000000,4.28,4.28,4.091,4.15,17723,0
+DAIO.US,D,20161208,000000,4.11,4.22,4.0805,4.14,12844,0
+DAIO.US,D,20161209,000000,4.19,4.38,4.19,4.21,18515,0
+DAIO.US,D,20161212,000000,4.1601,4.3276,4.1142,4.24,17439,0
+DAIO.US,D,20161213,000000,4.2,4.23,4.1256,4.2,7259,0
+DAIO.US,D,20161214,000000,4.22,4.2427,4.11,4.2,11468,0
+DAIO.US,D,20161215,000000,4.1342,4.24,4.1342,4.23,4363,0
+DAIO.US,D,20161216,000000,4.28,4.28,4.135,4.14,9050,0
+DAIO.US,D,20161219,000000,4.12,4.28,4.06,4.1,13640,0
+DAIO.US,D,20161220,000000,4.14,4.28,4.09,4.09,5682,0
+DAIO.US,D,20161221,000000,4.1744,4.2328,4.098,4.2,4853,0
+DAIO.US,D,20161222,000000,4.24,4.26,4.09,4.09,12409,0
+DAIO.US,D,20161223,000000,4.08,4.22,4.08,4.2,1187,0
+DAIO.US,D,20161227,000000,4.22,4.2302,4.1301,4.18,4008,0
+DAIO.US,D,20161228,000000,4.1842,4.1842,4.16,4.16,3386,0
+DAIO.US,D,20161229,000000,4.19,4.21,4.19,4.1934,4395,0
+DAIO.US,D,20161230,000000,4.1295,4.19,4.12,4.18,7504,0
+DAIO.US,D,20170103,000000,4.25,4.25,4.14,4.18,2081,0
+DAIO.US,D,20170104,000000,4.151,4.1695,4.05,4.05,15606,0
+DAIO.US,D,20170105,000000,4.1187,4.25,4.1187,4.2,24244,0
+DAIO.US,D,20170106,000000,4.2,4.2,4.02,4.0501,3697,0
+DAIO.US,D,20170109,000000,4.05,4.15,4.05,4.12,13877,0
+DAIO.US,D,20170110,000000,4.1,4.159,4.0908,4.13,14207,0
+DAIO.US,D,20170111,000000,4.1,4.17,4.0882,4.15,9010,0
+DAIO.US,D,20170112,000000,4.122,4.13,4.07,4.12,5506,0
+DAIO.US,D,20170113,000000,4.11,4.29,4.11,4.2431,47861,0
+DAIO.US,D,20170117,000000,4.25,4.55,4.247,4.4,164537,0
+DAIO.US,D,20170118,000000,4.42,4.42,4.2553,4.36,61890,0
+DAIO.US,D,20170119,000000,4.35,4.4,4.06,4.26,43607,0
+DAIO.US,D,20170120,000000,4.21,4.29,4.21,4.25,12176,0
+DAIO.US,D,20170123,000000,4.26,4.28,4.151,4.24,29747,0
+DAIO.US,D,20170124,000000,4.2,4.2899,4.2,4.26,16811,0
+DAIO.US,D,20170125,000000,4.26,4.46,4.2,4.376,92501,0
+DAIO.US,D,20170126,000000,4.36,4.4335,4.3471,4.4,29504,0
+DAIO.US,D,20170127,000000,4.4,4.46,4.32,4.33,41051,0
+DAIO.US,D,20170130,000000,4.36,4.4,4.27,4.27,28786,0
+DAIO.US,D,20170131,000000,4.31,4.494,4.2601,4.31,57039,0
+DAIO.US,D,20170201,000000,4.33,4.5195,4.33,4.44,38536,0
+DAIO.US,D,20170202,000000,4.46,4.46,4.4001,4.43,26283,0
+DAIO.US,D,20170203,000000,4.39,4.74,4.39,4.725,96136,0
+DAIO.US,D,20170206,000000,4.67,4.74,4.5,4.62,48688,0
+DAIO.US,D,20170207,000000,4.65,4.66,4.4978,4.66,14129,0
+DAIO.US,D,20170208,000000,4.49,4.63,4.49,4.58,24981,0
+DAIO.US,D,20170209,000000,4.66,4.67,4.4945,4.65,4451,0
+DAIO.US,D,20170210,000000,4.569,4.75,4.534,4.64,15046,0
+DAIO.US,D,20170213,000000,4.56,4.66,4.5536,4.57,20959,0
+DAIO.US,D,20170214,000000,4.76,4.76,4.55,4.65,57529,0
+DAIO.US,D,20170215,000000,4.65,4.67,4.5699,4.59,26990,0
+DAIO.US,D,20170216,000000,4.58,4.74,4.529,4.58,27489,0
+DAIO.US,D,20170217,000000,4.54,4.67,4.5364,4.6646,14479,0
+DAIO.US,D,20170221,000000,4.75,4.75,4.6008,4.6799,38896,0
+DAIO.US,D,20170222,000000,4.71,4.77,4.7004,4.71,25415,0
+DAIO.US,D,20170223,000000,4.8855,4.8892,4.65,4.69,25097,0
+DAIO.US,D,20170224,000000,5.05,5.12,4.85,5.11,300332,0
+DAIO.US,D,20170227,000000,5.3,5.3,5.11,5.1999,164423,0
+DAIO.US,D,20170228,000000,5.2,5.24,5.01,5.01,95130,0
+DAIO.US,D,20170301,000000,5,5.1,4.83,5.02,89664,0
+DAIO.US,D,20170302,000000,5.02,5.1,4.95,5.01,23012,0
+DAIO.US,D,20170303,000000,4.94,5.04,4.94,4.96,23215,0
+DAIO.US,D,20170306,000000,5.02,5.05,4.9631,4.97,33592,0
+DAIO.US,D,20170307,000000,5.01,5.01,4.8,4.87,24779,0
+DAIO.US,D,20170308,000000,4.853,4.91,4.8473,4.91,13715,0
+DAIO.US,D,20170309,000000,4.9,4.99,4.86,4.86,8537,0
+DAIO.US,D,20170310,000000,4.9155,4.92,4.85,4.87,32915,0
+DAIO.US,D,20170313,000000,4.89,5.12,4.86,4.92,172633,0
+DAIO.US,D,20170314,000000,4.98,5,4.9,4.99,27276,0
+DAIO.US,D,20170315,000000,5.05,5.05,4.87,4.87,28251,0
+DAIO.US,D,20170316,000000,4.86,4.97,4.85,4.97,14530,0
+DAIO.US,D,20170317,000000,4.9,4.99,4.85,4.98,30564,0
+DAIO.US,D,20170320,000000,4.98,4.98,4.9,4.96,24153,0
+DAIO.US,D,20170321,000000,4.95,4.9502,4.01,4.74,111310,0
+DAIO.US,D,20170322,000000,4.75,4.881,4.6851,4.75,16009,0
+DAIO.US,D,20170323,000000,4.71,4.9,4.623,4.76,37008,0
+DAIO.US,D,20170324,000000,4.89,4.99,4.8,4.91,20674,0
+DAIO.US,D,20170327,000000,4.95,4.95,4.86,4.93,18377,0
+DAIO.US,D,20170328,000000,4.91,5.0053,4.908,4.91,19437,0
+DAIO.US,D,20170329,000000,4.88,5,4.8355,4.99,12754,0
+DAIO.US,D,20170330,000000,5.03,5.03,4.88,4.99,15350,0
+DAIO.US,D,20170331,000000,4.96,5,4.96,4.99,20149,0
+DAIO.US,D,20170403,000000,4.95,5,4.8063,4.87,37011,0
+DAIO.US,D,20170404,000000,4.8039,4.95,4.8,4.86,18890,0
+DAIO.US,D,20170405,000000,4.95,4.95,4.8471,4.85,3693,0
+DAIO.US,D,20170406,000000,4.78,5,4.78,4.99,15889,0
+DAIO.US,D,20170407,000000,4.98,4.98,4.871,4.98,6752,0
+DAIO.US,D,20170410,000000,4.95,5.1,4.9016,4.98,235894,0
+DAIO.US,D,20170411,000000,4.98,5,4.83,4.95,20698,0
+DAIO.US,D,20170412,000000,4.9319,4.94,4.72,4.88,13733,0
+DAIO.US,D,20170413,000000,4.91,4.92,4.776,4.8,10640,0
+DAIO.US,D,20170417,000000,4.79,4.89,4.7715,4.87,26285,0
+DAIO.US,D,20170418,000000,4.8441,4.872,4.7,4.72,58318,0
+DAIO.US,D,20170419,000000,4.75,4.83,4.72,4.74,22320,0
+DAIO.US,D,20170420,000000,4.75,4.94,4.71,4.75,32132,0
+DAIO.US,D,20170421,000000,4.79,4.79,4.71,4.78,4914,0
+DAIO.US,D,20170424,000000,4.79,4.92,4.71,4.75,38428,0
+DAIO.US,D,20170425,000000,4.72,4.876,4.72,4.74,42679,0
+DAIO.US,D,20170426,000000,4.75,4.82,4.7395,4.75,15724,0
+DAIO.US,D,20170427,000000,4.74,4.86,4.558,4.81,24265,0
+DAIO.US,D,20170428,000000,4.77,4.87,4.7513,4.8,15456,0
+DAIO.US,D,20170501,000000,4.8,4.88,4.73,4.77,25595,0
+DAIO.US,D,20170502,000000,4.81,4.84,4.73,4.81,19493,0
+DAIO.US,D,20170503,000000,4.84,4.84,4.7148,4.78,12163,0
+DAIO.US,D,20170504,000000,4.75,4.8,4.72,4.77,65110,0
+DAIO.US,D,20170505,000000,5.43,5.98,5.3,5.98,750803,0
+DAIO.US,D,20170508,000000,6.04,6.5499,5.8,6.24,588245,0
+DAIO.US,D,20170509,000000,6.28,6.35,6.1,6.24,95208,0
+DAIO.US,D,20170510,000000,6.24,6.75,6.0623,6.75,267816,0
+DAIO.US,D,20170511,000000,6.78,6.9399,6.6,6.88,126099,0
+DAIO.US,D,20170512,000000,6.88,6.94,6.7,6.86,58369,0
+DAIO.US,D,20170515,000000,6.97,6.97,6.61,6.83,107210,0
+DAIO.US,D,20170516,000000,6.85,7.4,6.64,7.18,448341,0
+DAIO.US,D,20170517,000000,7.36,7.36,7.01,7.19,161426,0
+DAIO.US,D,20170518,000000,7.1,7.43,7.1,7.31,199374,0
+DAIO.US,D,20170519,000000,7.34,7.42,7.176,7.27,45196,0
+DAIO.US,D,20170522,000000,7.2,7.9,7.02,7.88,238290,0
+DAIO.US,D,20170523,000000,7.92,8.48,7.77,7.89,494753,0
+DAIO.US,D,20170524,000000,7.87,8.3,7.7216,7.82,251666,0
+DAIO.US,D,20170525,000000,7.81,7.9247,7.52,7.87,178834,0
+DAIO.US,D,20170526,000000,7.84,8,7.62,7.97,79705,0
+DAIO.US,D,20170530,000000,8.03,8.06,7.8892,7.99,107274,0
+DAIO.US,D,20170531,000000,8,8.1,7.85,7.98,56397,0
+DAIO.US,D,20170601,000000,8,8.55,7.94,8.53,320161,0
+DAIO.US,D,20170602,000000,8.56,8.75,8.41,8.45,125256,0
+DAIO.US,D,20170605,000000,8.53,8.5999,8.16,8.31,129366,0
+DAIO.US,D,20170606,000000,8.27,8.43,7.9,8.08,92997,0
+DAIO.US,D,20170607,000000,8.12,8.17,7.44,7.83,207413,0
+DAIO.US,D,20170608,000000,7.82,8.2,7.66,8.13,112561,0
+DAIO.US,D,20170609,000000,8.11,8.2,7.75,7.87,155217,0
+DAIO.US,D,20170612,000000,7.68,7.97,7.351,7.68,106978,0
+DAIO.US,D,20170613,000000,7.73,7.94,7.5188,7.84,35234,0
+DAIO.US,D,20170614,000000,7.83,7.9014,7.411,7.61,31888,0
+DAIO.US,D,20170615,000000,7.58,7.8,7.48,7.79,44802,0
+DAIO.US,D,20170616,000000,7.77,7.87,7.54,7.7,62991,0
+DAIO.US,D,20170619,000000,7.72,8.2,7.5624,8.16,156050,0
+DAIO.US,D,20170620,000000,8.18,8.72,8.12,8.24,349524,0
+DAIO.US,D,20170621,000000,8.2,8.52,8.14,8.33,160551,0
+DAIO.US,D,20170622,000000,8.36,9.274,8.36,8.94,451499,0
+DAIO.US,D,20170623,000000,9.06,9.37,8.7,9.06,238560,0
+DAIO.US,D,20170626,000000,9.15,9.2762,8.751,8.9199,107616,0
+DAIO.US,D,20170627,000000,8.91,8.9617,7.72,7.79,243366,0
+DAIO.US,D,20170628,000000,7.78,8.3,7.7,8.015,113380,0
+DAIO.US,D,20170629,000000,8.11,8.12,7.55,7.9,224789,0
+DAIO.US,D,20170630,000000,7.9,8.2,7.86,7.95,47388,0
+DAIO.US,D,20170703,000000,7.98,8.02,7.61,7.8,30628,0
+DAIO.US,D,20170705,000000,7.79,7.99,7.75,7.97,60546,0
+DAIO.US,D,20170706,000000,7.86,8.194,7.81,8.05,77858,0
+DAIO.US,D,20170707,000000,8.15,8.48,7.911,8.32,109892,0
+DAIO.US,D,20170710,000000,8.33,8.719,8.22,8.45,155348,0
+DAIO.US,D,20170711,000000,8.57,8.6,8.2253,8.44,77157,0
+DAIO.US,D,20170712,000000,8.53,8.53,8.22,8.38,58867,0
+DAIO.US,D,20170713,000000,8.4,8.54,8.2401,8.48,57048,0
+DAIO.US,D,20170714,000000,8.5,8.845,8.33,8.4,101426,0
+DAIO.US,D,20170717,000000,8.401,8.75,8.4,8.67,76277,0
+DAIO.US,D,20170718,000000,8.68,9.42,8.61,9.29,341847,0
+DAIO.US,D,20170719,000000,9.43,9.57,9.14,9.17,214567,0
+DAIO.US,D,20170720,000000,9.24,9.38,8.74,9.21,145178,0
+DAIO.US,D,20170721,000000,9.14,9.47,8.97,9.41,96528,0
+DAIO.US,D,20170724,000000,9.45,9.69,9.26,9.33,225571,0
+DAIO.US,D,20170725,000000,9.38,9.89,9.2401,9.55,280719,0
+DAIO.US,D,20170726,000000,9.86,9.94,9.31,9.51,253834,0
+DAIO.US,D,20170727,000000,9.56,9.89,9.06,9.31,182789,0
+DAIO.US,D,20170728,000000,9.09,9.318,8.25,8.35,313718,0
+DAIO.US,D,20170731,000000,8.24,8.32,7.76,7.86,277764,0
+DAIO.US,D,20170801,000000,7.85,8.16,7.7501,8.03,90536,0
+DAIO.US,D,20170802,000000,8.1,8.3,7.75,7.79,139096,0
+DAIO.US,D,20170803,000000,7.76,7.8074,7.51,7.53,181158,0
+DAIO.US,D,20170804,000000,7.57,7.82,7.28,7.72,138412,0
+DAIO.US,D,20170807,000000,7.76,8.18,7.5599,7.69,262131,0
+DAIO.US,D,20170808,000000,7.58,8.08,7.58,7.79,182291,0
+DAIO.US,D,20170809,000000,7.76,7.84,7.59,7.63,77968,0
+DAIO.US,D,20170810,000000,7.54,7.75,7.03,7.26,211940,0
+DAIO.US,D,20170811,000000,7.23,7.5379,7.09,7.42,50866,0
+DAIO.US,D,20170814,000000,7.5,8.0499,7.4913,7.9,171269,0
+DAIO.US,D,20170815,000000,7.99,8.1,7.89,8.06,87986,0
+DAIO.US,D,20170816,000000,8.06,8.2,7.97,8.13,65188,0
+DAIO.US,D,20170817,000000,8.11,8.92,8.1001,8.43,225766,0
+DAIO.US,D,20170818,000000,8.36,8.66,8.26,8.37,104341,0
+DAIO.US,D,20170821,000000,8.33,8.33,8.01,8.2,85479,0
+DAIO.US,D,20170822,000000,8.24,8.64,8.22,8.42,55158,0
+DAIO.US,D,20170823,000000,8.2,8.49,8.16,8.46,40543,0
+DAIO.US,D,20170824,000000,8.51,8.54,8.34,8.4,25774,0
+DAIO.US,D,20170825,000000,8.4,8.7,8.346,8.56,41949,0
+DAIO.US,D,20170828,000000,8.64,8.75,8.6,8.64,50064,0
+DAIO.US,D,20170829,000000,8.59,8.68,8.2,8.48,85056,0
+DAIO.US,D,20170830,000000,8.47,8.48,7.9,8.14,131491,0
+DAIO.US,D,20170831,000000,8.39,8.39,8.1,8.25,64552,0
+DAIO.US,D,20170901,000000,8.32,8.48,8.254,8.38,46234,0
+DAIO.US,D,20170905,000000,8.38,8.49,8.07,8.22,104812,0
+DAIO.US,D,20170906,000000,8.22,8.488,8.05,8.33,49441,0
+DAIO.US,D,20170907,000000,8.33,8.33,8.125,8.33,29266,0
+DAIO.US,D,20170908,000000,8.28,8.34,8.085,8.2,15500,0
+DAIO.US,D,20170911,000000,8.21,8.425,8.11,8.41,44839,0
+DAIO.US,D,20170912,000000,8.43,8.6,8.275,8.4,105941,0
+DAIO.US,D,20170913,000000,8.35,8.45,8.2,8.3,34184,0
+DAIO.US,D,20170914,000000,8.16,8.35,8.02,8.27,90003,0
+DAIO.US,D,20170915,000000,8.24,8.525,8.21,8.5,101631,0
+DAIO.US,D,20170918,000000,8.54,9.12,8.44,9,227978,0
+DAIO.US,D,20170919,000000,9.11,9.11,8.9011,9,84399,0
+DAIO.US,D,20170920,000000,9.03,9.36,9.03,9.22,69905,0
+DAIO.US,D,20170921,000000,9.2,9.71,9.0001,9.5,71817,0
+DAIO.US,D,20170922,000000,9.5,9.8493,9.46,9.7,61704,0
+DAIO.US,D,20170925,000000,9.48,9.8,8.98,9.61,93008,0
+DAIO.US,D,20170926,000000,9.63,9.94,9.61,9.73,111644,0
+DAIO.US,D,20170927,000000,9.73,10.19,9.7,10.03,108383,0
+DAIO.US,D,20170928,000000,10,10.12,9.8,10.03,69828,0
+DAIO.US,D,20170929,000000,10.03,10.05,9.86,9.98,23851,0
+DAIO.US,D,20171002,000000,10.02,10.18,10,10.1,78341,0
+DAIO.US,D,20171003,000000,10.19,10.3,10.15,10.22,86803,0
+DAIO.US,D,20171004,000000,10.23,10.23,10.02,10.1,28771,0
+DAIO.US,D,20171005,000000,10.14,10.14,9.8622,9.96,35552,0
+DAIO.US,D,20171006,000000,9.89,9.96,9.07,9.28,126348,0
+DAIO.US,D,20171009,000000,9.36,9.4289,8.53,8.98,185601,0
+DAIO.US,D,20171010,000000,9,9.82,8.84,9.7823,151431,0
+DAIO.US,D,20171011,000000,9.64,9.93,9.56,9.93,57589,0
+DAIO.US,D,20171012,000000,9.94,9.94,9.7,9.75,45304,0
+DAIO.US,D,20171013,000000,9.5,9.84,9.325,9.78,57009,0
+DAIO.US,D,20171016,000000,9.58,9.75,9.3,9.42,53085,0
+DAIO.US,D,20171017,000000,9.43,9.98,9.33,9.83,70651,0
+DAIO.US,D,20171018,000000,9.89,10.12,9.8516,9.99,86570,0
+DAIO.US,D,20171019,000000,9.92,9.98,9.481,9.73,50437,0
+DAIO.US,D,20171020,000000,9.85,10.18,9.7405,10.05,94272,0
+DAIO.US,D,20171023,000000,10.1,10.2,10.06,10.08,71922,0
+DAIO.US,D,20171024,000000,10.15,10.18,9.83,9.85,24537,0
+DAIO.US,D,20171025,000000,9.8,10.03,9.76,9.82,46797,0
+DAIO.US,D,20171026,000000,9.85,9.87,9.14,9.5,149079,0
+DAIO.US,D,20171027,000000,10.52,12.14,10.51,11.98,1700766,0
+DAIO.US,D,20171030,000000,12.25,12.74,12.02,12.22,661902,0
+DAIO.US,D,20171031,000000,12.45,13.1,12.0943,12.74,798972,0
+DAIO.US,D,20171101,000000,12.85,13.48,12.54,12.8,467492,0
+DAIO.US,D,20171102,000000,12.97,13.4187,12.78,12.95,272973,0
+DAIO.US,D,20171103,000000,13.38,13.38,12.81,12.9,243344,0
+DAIO.US,D,20171106,000000,12.68,12.7799,11.32,11.55,544430,0
+DAIO.US,D,20171107,000000,11.53,11.7,10.89,10.95,344581,0
+DAIO.US,D,20171108,000000,10.92,12.19,10.92,11.88,229240,0
+DAIO.US,D,20171109,000000,11.9,11.9,11.3337,11.54,112135,0
+DAIO.US,D,20171110,000000,11.45,11.84,11.08,11.3,107564,0
+DAIO.US,D,20171113,000000,11.39,12.34,11.261,12.27,246922,0
+DAIO.US,D,20171114,000000,12.41,12.9,12.22,12.5,276403,0
+DAIO.US,D,20171115,000000,12.4,12.5799,11.81,12.43,137904,0
+DAIO.US,D,20171116,000000,12.6,13.31,12.541,12.98,329662,0
+DAIO.US,D,20171117,000000,13,13.21,12.88,13.02,173020,0
+DAIO.US,D,20171120,000000,13.01,13.96,12.961,13.96,666486,0
+DAIO.US,D,20171121,000000,14.26,14.4,13.74,13.96,397862,0
+DAIO.US,D,20171122,000000,14,14.6,13.901,14.395,353651,0
+DAIO.US,D,20171124,000000,14.56,15.262,14.5,15.1,466486,0
+DAIO.US,D,20171127,000000,15.51,16.49,15.4197,15.94,792520,0
+DAIO.US,D,20171128,000000,16,16.23,13.66,14.6416,808465,0
+DAIO.US,D,20171129,000000,14.77,14.77,12.11,12.32,927798,0
+DAIO.US,D,20171130,000000,12.57,13.63,12.3401,13.06,380899,0
+DAIO.US,D,20171201,000000,13,13.05,11.6,12.34,436752,0
+DAIO.US,D,20171204,000000,12.75,12.84,11.38,11.55,372060,0
+DAIO.US,D,20171205,000000,11.37,12.6,11.3645,12.19,293391,0
+DAIO.US,D,20171206,000000,11.97,12.39,11.81,12.07,236401,0
+DAIO.US,D,20171207,000000,12.1,13.48,12.07,12.87,380003,0
+DAIO.US,D,20171208,000000,13.11,13.95,12.43,12.46,417844,0
+DAIO.US,D,20171211,000000,12.4,12.8452,12.3501,12.55,162265,0
+DAIO.US,D,20171212,000000,12.54,12.772,11.97,12.18,184992,0
+DAIO.US,D,20171213,000000,12.14,12.7,12.0901,12.45,123945,0
+DAIO.US,D,20171214,000000,12.51,12.55,12.1,12.31,119058,0
+DAIO.US,D,20171215,000000,12.33,12.75,12.22,12.6,134709,0
+DAIO.US,D,20171218,000000,12.73,14.38,12.6,13.86,483140,0
+DAIO.US,D,20171219,000000,14.12,14.14,12.81,12.87,373444,0
+DAIO.US,D,20171220,000000,12.95,13.25,12.611,13.03,155087,0
+DAIO.US,D,20171221,000000,12.99,13.14,12.45,12.66,160173,0
+DAIO.US,D,20171222,000000,12.7,12.73,12.36,12.62,106065,0
+DAIO.US,D,20171226,000000,12.43,12.8,12.2501,12.65,200301,0
+DAIO.US,D,20171227,000000,12.66,12.7517,12.42,12.47,80708,0
+DAIO.US,D,20171228,000000,12.5,12.8137,12.271,12.48,86347,0
+DAIO.US,D,20171229,000000,12.42,12.6489,11.68,12.04,264460,0
+DAIO.US,D,20180102,000000,12.22,12.48,11.84,12.1,216211,0
+DAIO.US,D,20180103,000000,12.13,12.52,12.07,12.29,259410,0
+DAIO.US,D,20180104,000000,12.43,12.43,12.15,12.21,152705,0
+DAIO.US,D,20180105,000000,12.27,12.27,11.91,11.97,230343,0
+DAIO.US,D,20180108,000000,11.98,11.99,11.4,11.84,243359,0
+DAIO.US,D,20180109,000000,11.8,11.98,11.47,11.79,123577,0
+DAIO.US,D,20180110,000000,11.73,11.79,11.4201,11.69,94998,0
+DAIO.US,D,20180111,000000,11.69,11.94,11.58,11.65,102963,0
+DAIO.US,D,20180112,000000,11.59,11.8259,10.77,10.85,300045,0
+DAIO.US,D,20180116,000000,10.8,10.8,10,10.28,399927,0
+DAIO.US,D,20180117,000000,10.39,10.94,10.16,10.83,291023,0
+DAIO.US,D,20180118,000000,10.82,10.9,10.53,10.83,120589,0
+DAIO.US,D,20180119,000000,10.89,11.31,10.78,11.26,181670,0
+DAIO.US,D,20180122,000000,11.4,12.24,11.2,11.81,311159,0
+DAIO.US,D,20180123,000000,11.94,11.945,10.851,11.14,251115,0
+DAIO.US,D,20180124,000000,11.12,11.2828,10.75,10.81,110548,0
+DAIO.US,D,20180125,000000,11.01,11.19,10.621,10.7,112276,0
+DAIO.US,D,20180126,000000,10.8,11.05,10.6712,11.03,107523,0
+DAIO.US,D,20180129,000000,11.05,11.52,10.9,11.41,132084,0
+DAIO.US,D,20180130,000000,11.34,11.345,11.005,11.27,113683,0
+DAIO.US,D,20180131,000000,11.36,11.4899,11.2,11.38,111145,0
+DAIO.US,D,20180201,000000,11.25,11.6304,11.2,11.51,102236,0
+DAIO.US,D,20180202,000000,11.41,11.415,10.91,11.05,117846,0
+DAIO.US,D,20180205,000000,10.96,11.05,10.38,10.52,111821,0
+DAIO.US,D,20180206,000000,10.21,10.8386,10.21,10.39,97938,0
+DAIO.US,D,20180207,000000,10.45,10.77,10.21,10.61,91186,0
+DAIO.US,D,20180208,000000,10.55,10.58,10.23,10.33,119413,0
+DAIO.US,D,20180209,000000,10.45,10.689,9.6401,10.05,190922,0
+DAIO.US,D,20180212,000000,10.05,10.5548,10,10.37,83640,0
+DAIO.US,D,20180213,000000,10.25,10.61,10.1,10.58,73301,0
+DAIO.US,D,20180214,000000,10.48,10.995,10.48,10.88,56634,0
+DAIO.US,D,20180215,000000,10.99,11.189,10.83,11.14,99846,0
+DAIO.US,D,20180216,000000,11.07,11.095,10.471,10.61,78961,0
+DAIO.US,D,20180220,000000,10.54,11.16,10.4846,11.02,97989,0
+DAIO.US,D,20180221,000000,11.05,11.75,10.9756,11.52,165305,0
+DAIO.US,D,20180222,000000,11.52,11.7143,11,11.03,118262,0
+DAIO.US,D,20180223,000000,9.45,9.8676,8.25,8.32,918497,0
+DAIO.US,D,20180226,000000,8.6,8.64,7.81,8.02,545042,0
+DAIO.US,D,20180227,000000,8.02,8.3482,7.85,7.87,182212,0
+DAIO.US,D,20180228,000000,7.93,8.2,7.83,8.18,113780,0
+DAIO.US,D,20180301,000000,8.22,8.275,7.86,8.05,129335,0
+DAIO.US,D,20180302,000000,7.9,8.819,7.85,8.66,208417,0
+DAIO.US,D,20180305,000000,8.64,8.65,8.33,8.5,160861,0
+DAIO.US,D,20180306,000000,8.52,8.7,8.3001,8.68,133282,0
+DAIO.US,D,20180307,000000,8.62,8.93,8.56,8.8,204647,0
+DAIO.US,D,20180308,000000,8.9,9.06,8.15,8.34,165371,0
+DAIO.US,D,20180309,000000,8.48,8.87,8.45,8.8,131482,0
+DAIO.US,D,20180312,000000,8.89,8.9366,8.551,8.8,153304,0
+DAIO.US,D,20180313,000000,8.87,8.92,8.43,8.44,122185,0
+DAIO.US,D,20180314,000000,8.53,8.672,8.29,8.39,78556,0
+DAIO.US,D,20180315,000000,8.4,8.56,8.3,8.45,54998,0
+DAIO.US,D,20180316,000000,8.43,8.51,8.3,8.45,67731,0
+DAIO.US,D,20180319,000000,8.37,8.5,8.0976,8.41,81257,0
+DAIO.US,D,20180320,000000,8.5,8.79,8.28,8.39,106171,0
+DAIO.US,D,20180321,000000,8.35,8.5143,8.32,8.38,86947,0
+DAIO.US,D,20180322,000000,8.26,8.379,8.07,8.07,66923,0
+DAIO.US,D,20180323,000000,8.09,8.375,8.01,8.02,55866,0
+DAIO.US,D,20180326,000000,8.16,8.38,7.71,7.94,106945,0
+DAIO.US,D,20180327,000000,8.08,8.142,7.63,7.72,79132,0
+DAIO.US,D,20180328,000000,7.69,7.69,6.751,6.97,261526,0
+DAIO.US,D,20180329,000000,6.96,7.47,6.911,7.44,133915,0
+DAIO.US,D,20180402,000000,7.45,7.675,7.28,7.51,95419,0
+DAIO.US,D,20180403,000000,7.55,7.6012,7.3,7.51,90318,0
+DAIO.US,D,20180404,000000,7.3,7.689,7.25,7.57,76835,0
+DAIO.US,D,20180405,000000,7.69,7.8548,7.37,7.41,108499,0
+DAIO.US,D,20180406,000000,7.38,7.72,7.35,7.39,68367,0
+DAIO.US,D,20180409,000000,7.44,7.66,7.14,7.26,95098,0
+DAIO.US,D,20180410,000000,7.33,7.88,7.25,7.73,142838,0
+DAIO.US,D,20180411,000000,7.63,7.8335,7.63,7.63,41961,0
+DAIO.US,D,20180412,000000,7.7,7.9,7.7,7.78,54859,0
+DAIO.US,D,20180413,000000,7.83,7.83,7.68,7.79,24064,0
+DAIO.US,D,20180416,000000,7.79,7.86,7.62,7.79,42466,0
+DAIO.US,D,20180417,000000,7.78,7.97,7.78,7.86,36758,0
+DAIO.US,D,20180418,000000,7.86,7.86,7.54,7.57,67111,0
+DAIO.US,D,20180419,000000,7.56,7.6999,7.44,7.64,33794,0
+DAIO.US,D,20180420,000000,7.64,7.73,7.32,7.35,46309,0
+DAIO.US,D,20180423,000000,7.35,7.35,6.94,7.18,88728,0
+DAIO.US,D,20180424,000000,7.21,7.39,6.98,6.98,47296,0
+DAIO.US,D,20180425,000000,7.2,7.2,6.88,7.13,83713,0
+DAIO.US,D,20180426,000000,7.17,7.449,6.99,7.28,101051,0
+DAIO.US,D,20180427,000000,6.1,6.69,6.035,6.14,348807,0
+DAIO.US,D,20180430,000000,6.14,6.33,6.14,6.27,80761,0
+DAIO.US,D,20180501,000000,6.29,6.39,6.18,6.3,123373,0
+DAIO.US,D,20180502,000000,6.32,6.9,6.32,6.9,246904,0
+DAIO.US,D,20180503,000000,7.02,7.45,6.83,6.96,290562,0
+DAIO.US,D,20180504,000000,6.96,7.47,6.96,7.34,142201,0
+DAIO.US,D,20180507,000000,7.48,7.48,7.22,7.29,72481,0
+DAIO.US,D,20180508,000000,7.26,7.39,7.2,7.26,42286,0
+DAIO.US,D,20180509,000000,7.3,7.469,7.25,7.32,42588,0
+DAIO.US,D,20180510,000000,7.32,7.45,7.29,7.33,55552,0
+DAIO.US,D,20180511,000000,7.31,7.5,7.2903,7.48,44929,0
+DAIO.US,D,20180514,000000,7.51,7.66,7.319,7.36,62839,0
+DAIO.US,D,20180515,000000,7.36,7.37,6.82,7.15,123238,0
+DAIO.US,D,20180516,000000,7.16,7.48,7.1443,7.43,92914,0
+DAIO.US,D,20180517,000000,7.45,7.48,7.13,7.15,81970,0
+DAIO.US,D,20180518,000000,7.16,7.254,7.05,7.07,46681,0
+DAIO.US,D,20180521,000000,7.13,7.24,6.95,7.09,48325,0
+DAIO.US,D,20180522,000000,7.12,7.25,7.05,7.19,43880,0
+DAIO.US,D,20180523,000000,7.23,7.23,7.01,7.08,49732,0
+DAIO.US,D,20180524,000000,7.08,7.14,6.95,6.98,43978,0
+DAIO.US,D,20180525,000000,6.96,7.01,6.8008,6.9,34149,0
+DAIO.US,D,20180529,000000,6.91,7.25,6.9,7.22,58044,0
+DAIO.US,D,20180530,000000,7.23,7.32,6.9,6.96,92870,0
+DAIO.US,D,20180531,000000,6.93,7.03,6.88,6.93,36052,0
+DAIO.US,D,20180601,000000,6.97,7.22,6.88,7.18,79181,0
+DAIO.US,D,20180604,000000,7.31,7.31,7.1,7.24,39347,0
+DAIO.US,D,20180605,000000,7.25,7.32,7.04,7.24,41773,0
+DAIO.US,D,20180606,000000,7.2,7.26,7,7.08,41894,0
+DAIO.US,D,20180607,000000,7.11,7.11,6.89,7.07,51853,0
+DAIO.US,D,20180608,000000,6.96,7.12,6.8,6.99,39875,0
+DAIO.US,D,20180611,000000,6.92,7.19,6.91,7.14,35319,0
+DAIO.US,D,20180612,000000,7.14,7.22,6.8238,7.05,25592,0
+DAIO.US,D,20180613,000000,7.06,7.06,6.661,6.75,95076,0
+DAIO.US,D,20180614,000000,6.83,6.86,6.38,6.5,116021,0
+DAIO.US,D,20180615,000000,6.49,6.73,6.43,6.67,47781,0
+DAIO.US,D,20180618,000000,6.65,6.76,6.42,6.49,99442,0
+DAIO.US,D,20180619,000000,6.44,6.68,6.3872,6.64,37137,0
+DAIO.US,D,20180620,000000,6.68,6.68,6.4,6.45,64713,0
+DAIO.US,D,20180621,000000,6.48,6.546,6.27,6.31,48128,0
+DAIO.US,D,20180622,000000,6.3,6.4,6.1238,6.36,67878,0
+DAIO.US,D,20180625,000000,6.3,6.415,6.07,6.32,71546,0
+DAIO.US,D,20180626,000000,6.32,6.6,6.2499,6.44,52656,0
+DAIO.US,D,20180627,000000,6.44,6.57,6.15,6.16,37028,0
+DAIO.US,D,20180628,000000,6.17,6.34,6.15,6.26,26668,0
+DAIO.US,D,20180629,000000,6.31,6.4523,6.2578,6.35,34073,0
+DAIO.US,D,20180702,000000,6.31,6.535,6.31,6.45,21860,0
+DAIO.US,D,20180703,000000,6.54,6.54,6.4,6.41,24194,0
+DAIO.US,D,20180705,000000,6.41,6.56,6.401,6.48,22096,0
+DAIO.US,D,20180706,000000,6.49,6.52,6.37,6.38,27271,0
+DAIO.US,D,20180709,000000,6.4,6.46,6.25,6.45,46661,0
+DAIO.US,D,20180710,000000,6.45,6.5,6.4,6.47,28376,0
+DAIO.US,D,20180711,000000,6.46,6.46,6.21,6.23,72344,0
+DAIO.US,D,20180712,000000,6.25,6.34,6.1715,6.31,81015,0
+DAIO.US,D,20180713,000000,6.32,6.49,6.32,6.34,20962,0
+DAIO.US,D,20180716,000000,6.4,6.44,6.34,6.37,24921,0
+DAIO.US,D,20180717,000000,6.29,6.4761,6.29,6.42,23108,0
+DAIO.US,D,20180718,000000,6.39,6.55,6.373,6.47,14197,0
+DAIO.US,D,20180719,000000,6.48,6.745,6.48,6.62,17509,0
+DAIO.US,D,20180720,000000,6.63,6.69,6.6,6.61,19394,0
+DAIO.US,D,20180723,000000,6.63,6.63,6.36,6.42,29630,0
+DAIO.US,D,20180724,000000,6.4,6.51,6.1,6.12,53752,0
+DAIO.US,D,20180725,000000,6.16,6.32,6.12,6.18,31846,0
+DAIO.US,D,20180726,000000,6.14,6.24,6.07,6.18,79142,0
+DAIO.US,D,20180727,000000,6,6.01,5.27,5.29,207770,0
+DAIO.US,D,20180730,000000,5.5,5.5,4.9,4.99,200285,0
+DAIO.US,D,20180731,000000,5,5.1,4.88,5.07,147740,0
+DAIO.US,D,20180801,000000,5.1,5.2599,5.01,5.11,146239,0
+DAIO.US,D,20180802,000000,5.08,5.2999,5,5.09,96103,0
+DAIO.US,D,20180803,000000,5.18,5.2,5.12,5.15,56668,0
+DAIO.US,D,20180806,000000,5.15,5.35,5.131,5.25,76990,0
+DAIO.US,D,20180807,000000,5.26,5.415,5.2,5.22,50443,0
+DAIO.US,D,20180808,000000,5.23,5.29,5.17,5.21,35986,0
+DAIO.US,D,20180809,000000,5.2,5.38,5.2,5.3,71785,0
+DAIO.US,D,20180810,000000,5.27,5.3204,5.16,5.22,50764,0
+DAIO.US,D,20180813,000000,5.22,5.34,5.17,5.32,77264,0
+DAIO.US,D,20180814,000000,5.31,5.39,5.23,5.36,70736,0
+DAIO.US,D,20180815,000000,5.3275,5.37,5.2001,5.27,37290,0
+DAIO.US,D,20180816,000000,5.3,5.4348,5.21,5.4175,38833,0
+DAIO.US,D,20180817,000000,5.33,5.44,5.33,5.36,28098,0
+DAIO.US,D,20180820,000000,5.36,5.45,5.271,5.43,37143,0
+DAIO.US,D,20180821,000000,5.45,5.64,5.4,5.42,60635,0
+DAIO.US,D,20180822,000000,5.4,5.62,5.3715,5.49,70045,0
+DAIO.US,D,20180823,000000,5.68,5.77,5.55,5.77,119511,0
+DAIO.US,D,20180824,000000,5.77,5.99,5.51,5.54,187058,0
+DAIO.US,D,20180827,000000,5.53,5.8,5.53,5.57,23878,0
+DAIO.US,D,20180828,000000,5.6,5.65,5.4801,5.6,24990,0
+DAIO.US,D,20180829,000000,5.58,5.64,5.501,5.63,27191,0
+DAIO.US,D,20180830,000000,5.57,5.57,5.3373,5.34,31926,0
+DAIO.US,D,20180831,000000,5.35,5.539,5.3,5.38,34528,0
+DAIO.US,D,20180904,000000,5.36,5.4,5.3,5.32,17874,0
+DAIO.US,D,20180905,000000,5.35,5.36,5.15,5.17,47517,0
+DAIO.US,D,20180906,000000,5.16,5.21,5.0501,5.18,80742,0
+DAIO.US,D,20180907,000000,5.42,5.83,5.3397,5.63,180981,0
+DAIO.US,D,20180910,000000,5.74,5.7679,5.4,5.48,64917,0
+DAIO.US,D,20180911,000000,5.47,5.5,5.21,5.27,60848,0
+DAIO.US,D,20180912,000000,5.28,5.34,5.2,5.21,29860,0
+DAIO.US,D,20180913,000000,5.24,5.295,5.1601,5.25,56793,0
+DAIO.US,D,20180914,000000,5.25,5.49,5.25,5.33,21351,0
+DAIO.US,D,20180917,000000,5.36,5.46,5.24,5.28,19403,0
+DAIO.US,D,20180918,000000,5.3,5.42,5.18,5.18,27941,0
+DAIO.US,D,20180919,000000,5.2,5.4123,5.2,5.25,34441,0
+DAIO.US,D,20180920,000000,5.2974,5.35,5.2,5.25,28621,0
+DAIO.US,D,20180921,000000,5.29,5.35,5.2,5.22,51560,0
+DAIO.US,D,20180924,000000,5.26,5.33,5.2,5.33,21680,0
+DAIO.US,D,20180925,000000,5.3,5.33,5.25,5.26,28898,0
+DAIO.US,D,20180926,000000,5.25,5.2709,5.21,5.22,29807,0
+DAIO.US,D,20180927,000000,5.2,5.28,5.2,5.255,22386,0
+DAIO.US,D,20180928,000000,5.24,5.27,5.2,5.23,26175,0
+DAIO.US,D,20181001,000000,5.23,5.25,5.19,5.2,28965,0
+DAIO.US,D,20181002,000000,5.2,5.24,5.1,5.18,47682,0
+DAIO.US,D,20181003,000000,5.19,5.19,5.05,5.07,84305,0
+DAIO.US,D,20181004,000000,5.05,5.085,4.75,4.79,112834,0
+DAIO.US,D,20181005,000000,4.77,4.81,4.4,4.42,173164,0
+DAIO.US,D,20181008,000000,4.45,4.7,4.44,4.7,219141,0
+DAIO.US,D,20181009,000000,4.69,4.9,4.51,4.51,36584,0
+DAIO.US,D,20181010,000000,4.5,4.52,4.3,4.31,124280,0
+DAIO.US,D,20181011,000000,4.28,4.44,4.27,4.37,46021,0
+DAIO.US,D,20181012,000000,4.43,4.45,4.29,4.34,44441,0
+DAIO.US,D,20181015,000000,4.31,4.44,4.3,4.35,18738,0
+DAIO.US,D,20181016,000000,4.35,4.7699,4.31,4.68,188528,0
+DAIO.US,D,20181017,000000,4.7,4.97,4.65,4.91,69243,0
+DAIO.US,D,20181018,000000,4.98,5.6,4.94,5.39,204364,0
+DAIO.US,D,20181019,000000,5.39,5.47,5.1,5.13,99705,0
+DAIO.US,D,20181022,000000,5.14,5.2,5.065,5.09,49271,0
+DAIO.US,D,20181023,000000,5.06,5.2,4.8963,5.04,38872,0
+DAIO.US,D,20181024,000000,5.05,5.05,4.83,4.95,38208,0
+DAIO.US,D,20181025,000000,4.92,5.03,4.86,4.95,22559,0
+DAIO.US,D,20181026,000000,4.92,5.05,4.8201,4.91,29448,0
+DAIO.US,D,20181029,000000,4.9,4.9713,4.8,4.81,49889,0
+DAIO.US,D,20181030,000000,4.81,4.99,4.66,4.99,32905,0
+DAIO.US,D,20181031,000000,4.99,5.015,4.83,4.99,29504,0
+DAIO.US,D,20181101,000000,4.99,5.191,4.77,5.13,76159,0
+DAIO.US,D,20181102,000000,5.02,5.14,4.6504,4.96,194656,0
+DAIO.US,D,20181105,000000,4.95,5.04,4.89,5.01,24681,0
+DAIO.US,D,20181106,000000,4.99,5.07,4.935,4.9901,41132,0
+DAIO.US,D,20181107,000000,5.05,5.2,4.96,4.99,55508,0
+DAIO.US,D,20181108,000000,5.01,5.2,4.91,5.19,57272,0
+DAIO.US,D,20181109,000000,5.15,5.15,4.8,4.96,33328,0
+DAIO.US,D,20181112,000000,4.95,4.95,4.74,4.81,29356,0
+DAIO.US,D,20181113,000000,4.81,5.1,4.76,4.76,24913,0
+DAIO.US,D,20181114,000000,4.8596,4.885,4.7,4.73,32806,0
+DAIO.US,D,20181115,000000,4.71,4.93,4.71,4.8,11000,0
+DAIO.US,D,20181116,000000,4.75,4.97,4.75,4.87,34219,0
+DAIO.US,D,20181119,000000,4.9,4.93,4.68,4.93,36265,0
+DAIO.US,D,20181120,000000,4.8,4.89,4.7,4.75,20862,0
+DAIO.US,D,20181121,000000,4.76,4.92,4.65,4.775,30056,0
+DAIO.US,D,20181123,000000,4.77,4.88,4.76,4.79,4951,0
+DAIO.US,D,20181126,000000,4.74,4.86,4.735,4.75,13870,0
+DAIO.US,D,20181127,000000,4.75,4.8699,4.71,4.71,12398,0
+DAIO.US,D,20181128,000000,4.83,5,4.7,5,34728,0
+DAIO.US,D,20181129,000000,4.85,4.85,4.7,4.75,33214,0
+DAIO.US,D,20181130,000000,4.75,5.19,4.73,4.98,122088,0
+DAIO.US,D,20181203,000000,5.09,5.09,4.87,4.93,33004,0
+DAIO.US,D,20181204,000000,4.89,4.92,4.8,4.83,27693,0
+DAIO.US,D,20181206,000000,4.8,5.17,4.75,5.07,51292,0
+DAIO.US,D,20181207,000000,5.08,5.1,4.91,5.05,43260,0
+DAIO.US,D,20181210,000000,5.05,5.05,4.87,4.9,27753,0
+DAIO.US,D,20181211,000000,4.95,5,4.89,4.9001,25985,0
+DAIO.US,D,20181212,000000,4.97,4.99,4.87,4.92,47907,0
+DAIO.US,D,20181213,000000,4.93,5.32,4.92,5.32,53397,0
+DAIO.US,D,20181214,000000,5.23,5.58,5.02,5.51,101622,0
+DAIO.US,D,20181217,000000,5.46,5.645,5.21,5.58,88174,0
+DAIO.US,D,20181218,000000,5.58,5.58,5.34,5.52,65192,0
+DAIO.US,D,20181219,000000,5.52,5.575,5.4,5.46,32625,0
+DAIO.US,D,20181220,000000,5.41,5.41,5.0401,5.14,58242,0
+DAIO.US,D,20181221,000000,5.15,5.195,5,5.06,74559,0
+DAIO.US,D,20181224,000000,5.02,5.08,5,5,30235,0
+DAIO.US,D,20181226,000000,5.07,5.29,5.02,5.15,40949,0
+DAIO.US,D,20181227,000000,5.03,5.32,5.03,5.23,31975,0
+DAIO.US,D,20181228,000000,5.22,5.32,5.04,5.22,55722,0
+DAIO.US,D,20181231,000000,5.2,5.2,5,5,47196,0
+DAIO.US,D,20190102,000000,5,5.31,5,5.15,12998,0
+DAIO.US,D,20190103,000000,5.08,5.23,5.01,5.01,13178,0
+DAIO.US,D,20190104,000000,5.064,5.32,5.064,5.24,16176,0
+DAIO.US,D,20190107,000000,5.25,5.39,5.25,5.35,34396,0
+DAIO.US,D,20190108,000000,5.39,5.689,5.36,5.36,57511,0
+DAIO.US,D,20190109,000000,5.35,5.4723,5.35,5.42,27805,0
+DAIO.US,D,20190110,000000,5.41,5.61,5.41,5.41,16104,0
+DAIO.US,D,20190111,000000,5.42,5.57,5.42,5.47,20515,0
+DAIO.US,D,20190114,000000,5.43,5.5526,5.36,5.41,6264,0
+DAIO.US,D,20190115,000000,5.38,5.56,5.34,5.37,6365,0
+DAIO.US,D,20190116,000000,5.34,5.62,5.34,5.6,52421,0
+DAIO.US,D,20190117,000000,5.6,5.69,5.49,5.55,31122,0
+DAIO.US,D,20190118,000000,5.55,6.01,5.55,5.97,65130,0
+DAIO.US,D,20190122,000000,5.9,6.1525,5.69,5.88,74308,0
+DAIO.US,D,20190123,000000,5.91,5.98,5.71,5.89,12892,0
+DAIO.US,D,20190124,000000,5.9,6.08,5.89,6.08,27110,0
+DAIO.US,D,20190125,000000,6.1,6.1995,6,6.0001,14852,0
+DAIO.US,D,20190128,000000,6,6.1,5.82,5.92,19980,0
+DAIO.US,D,20190129,000000,5.91,6.02,5.79,5.81,13129,0
+DAIO.US,D,20190130,000000,5.86,5.88,5.81,5.88,9081,0
+DAIO.US,D,20190131,000000,5.79,5.9999,5.61,5.875,30098,0
+DAIO.US,D,20190201,000000,5.85,6,5.82,5.93,20051,0
+DAIO.US,D,20190204,000000,5.9,6.0399,5.84,5.96,10630,0
+DAIO.US,D,20190205,000000,6.01,6.09,6.01,6.06,10313,0
+DAIO.US,D,20190206,000000,6.07,6.14,6.07,6.09,9322,0
+DAIO.US,D,20190207,000000,6.11,6.1104,5.85,5.92,22341,0
+DAIO.US,D,20190208,000000,5.88,6.12,5.88,6.01,14488,0
+DAIO.US,D,20190211,000000,6.12,6.12,5.9,5.9,17118,0
+DAIO.US,D,20190212,000000,5.97,6.299,5.86,6.2,76481,0
+DAIO.US,D,20190213,000000,6.2293,6.2293,6.12,6.12,16806,0
+DAIO.US,D,20190214,000000,6.0463,6.299,6.0463,6.23,24905,0
+DAIO.US,D,20190215,000000,6.22,6.26,6.17,6.21,27779,0
+DAIO.US,D,20190219,000000,6.2,6.51,6.2,6.41,46499,0
+DAIO.US,D,20190220,000000,6.49,6.6174,5.9425,5.95,53288,0
+DAIO.US,D,20190221,000000,6,6.1,5.79,5.96,52131,0
+DAIO.US,D,20190222,000000,6.2,6.37,6.0193,6.2,88223,0
+DAIO.US,D,20190225,000000,6.15,6.32,6.1238,6.26,40600,0
+DAIO.US,D,20190226,000000,6.33,6.4,6.22,6.22,25444,0
+DAIO.US,D,20190227,000000,6.2687,6.46,6,6.25,45637,0
+DAIO.US,D,20190228,000000,6.25,6.3,6.15,6.22,21944,0
+DAIO.US,D,20190301,000000,6.2,6.37,6.16,6.33,19840,0
+DAIO.US,D,20190304,000000,6.33,6.5,6.28,6.5,71428,0
+DAIO.US,D,20190305,000000,6.49,6.8599,6.4,6.75,92928,0
+DAIO.US,D,20190306,000000,6.75,6.88,6.32,6.77,56939,0
+DAIO.US,D,20190307,000000,6.65,6.65,6.15,6.17,53481,0
+DAIO.US,D,20190308,000000,6.15,6.3,6.1,6.19,21871,0
+DAIO.US,D,20190311,000000,6.17,6.2,6.09,6.14,17453,0
+DAIO.US,D,20190312,000000,6.09,6.14,5.93,5.97,24112,0
+DAIO.US,D,20190313,000000,6,6.14,5.71,5.99,63226,0
+DAIO.US,D,20190314,000000,5.95,6.0325,5.77,5.9,15247,0
+DAIO.US,D,20190315,000000,5.9,5.9,5.6,5.9,88215,0
+DAIO.US,D,20190318,000000,5.83,5.94,5.67,5.89,30545,0
+DAIO.US,D,20190319,000000,5.91,5.93,5.73,5.83,23534,0
+DAIO.US,D,20190320,000000,5.8,5.97,5.72,5.9,33203,0
+DAIO.US,D,20190321,000000,5.8551,5.9,5.71,5.71,14015,0
+DAIO.US,D,20190322,000000,5.65,5.77,5.4501,5.51,42056,0
+DAIO.US,D,20190325,000000,5.54,5.6688,5.39,5.48,47346,0
+DAIO.US,D,20190326,000000,5.493,5.54,5.47,5.51,14254,0
+DAIO.US,D,20190327,000000,5.5,5.5644,5.45,5.5,17362,0
+DAIO.US,D,20190328,000000,5.51,5.76,5.48,5.53,36070,0
+DAIO.US,D,20190329,000000,5.6,5.666,5.5486,5.55,16647,0
+DAIO.US,D,20190401,000000,5.57,5.6026,5.37,5.385,26577,0
+DAIO.US,D,20190402,000000,5.45,5.45,5.12,5.17,64711,0
+DAIO.US,D,20190403,000000,5.2,5.41,5.2,5.38,26581,0
+DAIO.US,D,20190404,000000,5.42,5.71,5.36,5.63,12679,0
+DAIO.US,D,20190405,000000,5.67,5.67,5.51,5.51,9159,0
+DAIO.US,D,20190408,000000,5.44,5.6928,5.44,5.61,19961,0
+DAIO.US,D,20190409,000000,5.66,5.74,5.51,5.52,18184,0
+DAIO.US,D,20190410,000000,5.5849,5.5849,5.4,5.4,36034,0
+DAIO.US,D,20190411,000000,5.45,5.51,5.45,5.47,22583,0
+DAIO.US,D,20190412,000000,5.54,5.5724,5.46,5.52,4612,0
+DAIO.US,D,20190415,000000,5.45,5.5432,5.3,5.35,12534,0
+DAIO.US,D,20190416,000000,5.4,5.54,5.33,5.33,17604,0
+DAIO.US,D,20190417,000000,5.34,5.54,5.3,5.38,13970,0
+DAIO.US,D,20190418,000000,5.43,5.4348,5.3,5.3,13812,0
+DAIO.US,D,20190422,000000,5.34,5.57,5.34,5.57,37659,0
+DAIO.US,D,20190423,000000,5.51,5.6899,5.32,5.32,23243,0
+DAIO.US,D,20190424,000000,5.35,5.42,5.28,5.32,48457,0
+DAIO.US,D,20190425,000000,5.45,5.7774,5.18,5.18,38571,0
+DAIO.US,D,20190426,000000,5.25,5.3034,4.77,4.87,178357,0
+DAIO.US,D,20190429,000000,4.93,5.09,4.84,5.08,70067,0
+DAIO.US,D,20190430,000000,5.04,5.08,4.91,4.99,27602,0
+DAIO.US,D,20190501,000000,4.99,5.11,4.85,4.88,31333,0
+DAIO.US,D,20190502,000000,4.85,4.9,4.8,4.8,40514,0
+DAIO.US,D,20190503,000000,4.85,4.98,4.77,4.8,43105,0
+DAIO.US,D,20190506,000000,4.76,4.8199,4.75,4.76,20686,0
+DAIO.US,D,20190507,000000,4.74,4.7499,4.65,4.67,27124,0
+DAIO.US,D,20190508,000000,4.67,4.74,4.65,4.65,15056,0
+DAIO.US,D,20190509,000000,4.55,4.62,4.49,4.57,20004,0
+DAIO.US,D,20190510,000000,4.6039,4.658,4.55,4.6,29114,0
+DAIO.US,D,20190513,000000,4.6,4.65,4.6,4.65,18088,0
+DAIO.US,D,20190514,000000,4.65,4.7899,4.65,4.745,27310,0
+DAIO.US,D,20190515,000000,4.73,4.85,4.73,4.85,10521,0
+DAIO.US,D,20190516,000000,4.81,4.9352,4.78,4.78,22209,0
+DAIO.US,D,20190517,000000,4.75,4.7637,4.55,4.57,29722,0
+DAIO.US,D,20190520,000000,4.6,4.6,4.33,4.35,39459,0
+DAIO.US,D,20190521,000000,4.38,4.52,4.38,4.38,42499,0
+DAIO.US,D,20190522,000000,4.34,4.45,4.27,4.35,41451,0
+DAIO.US,D,20190523,000000,4.3085,4.3485,4.16,4.18,32125,0
+DAIO.US,D,20190524,000000,4.15,4.22,4.1201,4.14,27440,0
+DAIO.US,D,20190528,000000,4.16,4.265,4.16,4.25,29788,0
+DAIO.US,D,20190529,000000,4.24,4.24,4.12,4.14,24786,0
+DAIO.US,D,20190530,000000,4.26,4.26,4.18,4.19,15551,0
+DAIO.US,D,20190531,000000,4.14,4.22,4.14,4.15,28736,0
+DAIO.US,D,20190603,000000,4.2208,4.4335,4.15,4.23,15174,0
+DAIO.US,D,20190604,000000,4.22,4.393,4.22,4.26,12708,0
+DAIO.US,D,20190605,000000,4.35,4.45,4.2,4.45,44029,0
+DAIO.US,D,20190606,000000,4.32,4.3522,4.21,4.25,26314,0
+DAIO.US,D,20190607,000000,4.23,4.38,4.18,4.21,41641,0
+DAIO.US,D,20190610,000000,4.26,4.6,4.26,4.6,29684,0
+DAIO.US,D,20190611,000000,4.35,4.58,4.23,4.58,34650,0
+DAIO.US,D,20190612,000000,4.44,4.45,4.37,4.45,1728,0
+DAIO.US,D,20190613,000000,4.32,4.51,4.31,4.32,24397,0
+DAIO.US,D,20190614,000000,4.32,4.4,4.31,4.4,3909,0
+DAIO.US,D,20190617,000000,4.36,4.48,4.32,4.4,9394,0
+DAIO.US,D,20190618,000000,4.37,4.7,4.31,4.7,43684,0
+DAIO.US,D,20190619,000000,4.58,4.67,4.52,4.58,19530,0
+DAIO.US,D,20190620,000000,4.658,4.7,4.4801,4.7,4571,0
+DAIO.US,D,20190621,000000,4.73,4.73,4.31,4.39,65567,0
+DAIO.US,D,20190624,000000,4.36,4.7243,4.36,4.52,42645,0
+DAIO.US,D,20190625,000000,4.42,4.58,4.36,4.58,6842,0
+DAIO.US,D,20190626,000000,4.38,4.4788,4.38,4.46,17111,0
+DAIO.US,D,20190627,000000,4.45,4.62,4.45,4.62,3821,0
+DAIO.US,D,20190628,000000,4.62,4.62,4.4393,4.5,12751,0
+DAIO.US,D,20190701,000000,4.54,4.54,4.37,4.37,13681,0
+DAIO.US,D,20190702,000000,4.41,4.45,4.3699,4.42,11494,0
+DAIO.US,D,20190703,000000,4.35,4.3994,4.33,4.35,9820,0
+DAIO.US,D,20190705,000000,4.33,4.38,4.17,4.21,64732,0
+DAIO.US,D,20190708,000000,4.22,4.24,4.16,4.21,18578,0
+DAIO.US,D,20190709,000000,4.2,4.25,4.16,4.18,28782,0
+DAIO.US,D,20190710,000000,4.23,4.4,4.23,4.37,10742,0
+DAIO.US,D,20190711,000000,4.35,4.4,4.23,4.23,22459,0
+DAIO.US,D,20190712,000000,4.26,4.43,4.26,4.4,12726,0
+DAIO.US,D,20190715,000000,4.4,4.49,4.29,4.29,13820,0
+DAIO.US,D,20190716,000000,4.4007,4.4007,4.27,4.27,4780,0
+DAIO.US,D,20190717,000000,4.275,4.3,4.1906,4.22,18524,0
+DAIO.US,D,20190718,000000,4.19,4.3,4.19,4.28,9492,0
+DAIO.US,D,20190719,000000,4.2572,4.3,4.25,4.3,8948,0
+DAIO.US,D,20190722,000000,4.32,4.34,4.26,4.26,10284,0
+DAIO.US,D,20190723,000000,4.26,4.34,4.205,4.22,3321,0
+DAIO.US,D,20190724,000000,4.24,4.35,4.21,4.33,25905,0
+DAIO.US,D,20190725,000000,4.3,4.41,4.3,4.35,8842,0
+DAIO.US,D,20190726,000000,4.35,4.43,4.35,4.4,10491,0
+DAIO.US,D,20190729,000000,4.3115,4.54,4.3115,4.43,14017,0
+DAIO.US,D,20190730,000000,4.59,4.59,4.4321,4.54,10909,0
+DAIO.US,D,20190731,000000,4.56,4.63,4.3919,4.4,11215,0
+DAIO.US,D,20190801,000000,4.44,4.62,4.42,4.42,13389,0
+DAIO.US,D,20190802,000000,4.25,4.31,4.03,4.31,48367,0
+DAIO.US,D,20190805,000000,4.28,4.28,4,4.05,28517,0
+DAIO.US,D,20190806,000000,4.04,4.2,4.04,4.06,6456,0
+DAIO.US,D,20190807,000000,4.07,4.0722,3.9,3.99,15961,0
+DAIO.US,D,20190808,000000,3.97,4.01,3.96,3.96,11464,0
+DAIO.US,D,20190809,000000,4.01,4.01,3.82,4.01,35126,0
+DAIO.US,D,20190812,000000,3.96,3.98,3.61,3.61,54281,0
+DAIO.US,D,20190813,000000,3.8831,3.92,3.65,3.82,58328,0
+DAIO.US,D,20190814,000000,3.6984,3.8133,3.6783,3.77,7413,0
+DAIO.US,D,20190815,000000,3.7,3.7457,3.68,3.71,13737,0
+DAIO.US,D,20190816,000000,3.78,4,3.72,4,15109,0
+DAIO.US,D,20190819,000000,4,4,3.75,3.76,7097,0
+DAIO.US,D,20190820,000000,3.8,3.8969,3.71,3.71,31101,0
+DAIO.US,D,20190821,000000,3.75,3.76,3.645,3.76,19253,0
+DAIO.US,D,20190822,000000,3.8,3.8,3.62,3.67,9598,0
+DAIO.US,D,20190823,000000,3.67,3.72,3.61,3.63,5754,0
+DAIO.US,D,20190826,000000,3.64,3.89,3.64,3.705,13772,0
+DAIO.US,D,20190827,000000,3.72,3.77,3.6,3.63,7241,0
+DAIO.US,D,20190828,000000,3.6783,3.7873,3.63,3.73,5662,0
+DAIO.US,D,20190829,000000,3.7919,3.7919,3.6675,3.71,10989,0
+DAIO.US,D,20190830,000000,3.6819,3.72,3.671,3.69,10026,0
+DAIO.US,D,20190903,000000,3.69,3.72,3.67,3.72,6268,0
+DAIO.US,D,20190904,000000,3.79,3.81,3.7,3.81,3478,0
+DAIO.US,D,20190905,000000,3.76,3.85,3.66,3.85,10073,0
+DAIO.US,D,20190906,000000,3.81,3.83,3.73,3.8,5479,0
+DAIO.US,D,20190909,000000,3.9212,3.9212,3.79,3.84,4122,0
+DAIO.US,D,20190910,000000,3.79,4,3.79,3.86,17557,0
+DAIO.US,D,20190911,000000,3.92,4.11,3.88,4.11,17329,0
+DAIO.US,D,20190912,000000,4.0415,4.13,4,4,8489,0
+DAIO.US,D,20190913,000000,4.1299,4.1299,3.87,4,45017,0
+DAIO.US,D,20190916,000000,4.1,4.15,3.96,4.06,23088,0
+DAIO.US,D,20190917,000000,4.04,4.13,3.9602,4.07,12556,0
+DAIO.US,D,20190918,000000,3.99,4.12,3.96,4,7400,0
+DAIO.US,D,20190919,000000,3.98,4.13,3.95,4.13,21684,0
+DAIO.US,D,20190920,000000,3.98,4,3.8,4,60247,0
+DAIO.US,D,20190923,000000,3.89,3.98,3.81,3.98,5746,0
+DAIO.US,D,20190924,000000,3.89,3.95,3.83,3.87,6836,0
+DAIO.US,D,20190925,000000,3.8201,3.94,3.8,3.8,12906,0
+DAIO.US,D,20190926,000000,3.83,3.92,3.83,3.85,19221,0
+DAIO.US,D,20190927,000000,3.872,3.9001,3.85,3.85,7554,0
+DAIO.US,D,20190930,000000,3.83,3.91,3.83,3.895,6596,0
+DAIO.US,D,20191001,000000,3.94,3.94,3.86,3.94,7309,0
+DAIO.US,D,20191002,000000,3.88,3.9,3.84,3.87,8769,0
+DAIO.US,D,20191003,000000,3.9,3.9193,3.83,3.9,6633,0
+DAIO.US,D,20191004,000000,3.87,3.96,3.86,3.91,11659,0
+DAIO.US,D,20191007,000000,3.94,3.94,3.9,3.9,1844,0
+DAIO.US,D,20191008,000000,3.9,3.94,3.87,3.89,16316,0
+DAIO.US,D,20191009,000000,3.89,4,3.84,3.95,11868,0
+DAIO.US,D,20191010,000000,4,4,3.87,3.91,8128,0
+DAIO.US,D,20191011,000000,3.95,3.98,3.86,3.92,26403,0
+DAIO.US,D,20191014,000000,3.94,4,3.85,3.88,4790,0
+DAIO.US,D,20191015,000000,3.93,4,3.87,3.9,6688,0
+DAIO.US,D,20191016,000000,3.9515,3.9528,3.85,3.9,10279,0
+DAIO.US,D,20191017,000000,3.89,3.955,3.88,3.955,8092,0
+DAIO.US,D,20191018,000000,3.9131,3.9899,3.91,3.9899,6650,0
+DAIO.US,D,20191021,000000,3.95,3.97,3.9104,3.92,20127,0
+DAIO.US,D,20191022,000000,3.92,3.95,3.92,3.95,4141,0
+DAIO.US,D,20191023,000000,3.88,3.9717,3.88,3.94,1731,0
+DAIO.US,D,20191024,000000,3.99,3.99,3.6953,3.78,59705,0
+DAIO.US,D,20191025,000000,3.7973,4,3.7286,4,8063,0
+DAIO.US,D,20191028,000000,3.75,3.96,3.726,3.75,10411,0
+DAIO.US,D,20191029,000000,3.76,3.84,3.65,3.79,12177,0
+DAIO.US,D,20191030,000000,3.87,3.87,3.62,3.63,30071,0
+DAIO.US,D,20191031,000000,3.83,3.83,3.65,3.65,9876,0
+DAIO.US,D,20191101,000000,3.47,3.6,3.23,3.49,30884,0
+DAIO.US,D,20191104,000000,3.41,3.42,3.31,3.4,20968,0
+DAIO.US,D,20191105,000000,3.4,3.44,3.37,3.4,51196,0
+DAIO.US,D,20191106,000000,3.4,3.6689,3.4,3.6,110087,0
+DAIO.US,D,20191107,000000,3.78,3.78,3.7,3.7001,14981,0
+DAIO.US,D,20191108,000000,3.7,3.77,3.65,3.76,94372,0
+DAIO.US,D,20191111,000000,3.69,4.15,3.67,4,91232,0
+DAIO.US,D,20191112,000000,3.99,3.99,3.883,3.9291,7832,0
+DAIO.US,D,20191113,000000,3.95,4,3.8017,3.92,10515,0
+DAIO.US,D,20191114,000000,3.9747,4.3099,3.9011,4.05,74212,0
+DAIO.US,D,20191115,000000,4.05,4.375,4.05,4.17,84150,0
+DAIO.US,D,20191118,000000,4.2,4.25,4.1,4.2,20863,0
+DAIO.US,D,20191119,000000,4.165,4.34,4.16,4.25,20390,0
+DAIO.US,D,20191120,000000,4.2191,4.3,4.17,4.17,24813,0
+DAIO.US,D,20191121,000000,4.13,4.16,4.05,4.1,17141,0
+DAIO.US,D,20191122,000000,4.09,4.14,4,4,13965,0
+DAIO.US,D,20191125,000000,4,4.26,4,4.25,25928,0
+DAIO.US,D,20191126,000000,4.18,4.33,4,4.01,28140,0
+DAIO.US,D,20191127,000000,4.01,4.35,4.01,4.27,74899,0
+DAIO.US,D,20191129,000000,4.22,4.33,4.22,4.31,2678,0
+DAIO.US,D,20191202,000000,4.25,4.25,4.0801,4.22,21515,0
+DAIO.US,D,20191203,000000,4.12,4.22,4.06,4.22,3194,0
+DAIO.US,D,20191204,000000,4.14,4.19,4.07,4.07,6926,0
+DAIO.US,D,20191205,000000,4.0201,4.21,4.0201,4.09,4572,0
+DAIO.US,D,20191206,000000,4.07,4.35,4.07,4.25,12561,0
+DAIO.US,D,20191209,000000,4.2,4.35,4.2,4.32,11861,0
+DAIO.US,D,20191210,000000,4.2686,4.27,4.13,4.18,20204,0
+DAIO.US,D,20191211,000000,4.11,4.2927,4.095,4.1,28927,0
+DAIO.US,D,20191212,000000,4.06,4.2225,4.06,4.11,14585,0
+DAIO.US,D,20191213,000000,4.05,4.48,4.05,4.48,34941,0
+DAIO.US,D,20191216,000000,4.52,4.52,4.25,4.2946,30518,0
+DAIO.US,D,20191217,000000,4.3499,4.43,4.25,4.25,24402,0
+DAIO.US,D,20191218,000000,4.25,4.42,4.241,4.38,24291,0
+DAIO.US,D,20191219,000000,4.24,4.34,4.17,4.27,19779,0
+DAIO.US,D,20191220,000000,4.2449,4.35,4.2215,4.3001,10406,0
+DAIO.US,D,20191223,000000,4.3,4.3,4.0916,4.12,30788,0
+DAIO.US,D,20191224,000000,4.1703,4.23,4.1306,4.16,5731,0
+DAIO.US,D,20191226,000000,4.16,4.17,4.08,4.12,12691,0
+DAIO.US,D,20191227,000000,4.115,4.14,4.01,4.01,24137,0
+DAIO.US,D,20191230,000000,4.01,4.3114,3.89,4.22,57879,0
+DAIO.US,D,20191231,000000,4.1965,4.32,4.1965,4.247,23962,0
+DAIO.US,D,20200102,000000,4.24,4.44,4.23,4.4299,12809,0
+DAIO.US,D,20200103,000000,4.4,4.4,4.21,4.21,11978,0
+DAIO.US,D,20200106,000000,4.27,4.4087,4.13,4.34,26063,0
+DAIO.US,D,20200107,000000,4.38,4.38,4.21,4.36,21488,0
+DAIO.US,D,20200108,000000,4.31,4.48,4.31,4.46,23978,0
+DAIO.US,D,20200109,000000,4.47,4.47,4.35,4.35,5955,0
+DAIO.US,D,20200110,000000,4.3,4.46,4.23,4.36,14766,0
+DAIO.US,D,20200113,000000,4.36,4.39,4.18,4.38,14787,0
+DAIO.US,D,20200114,000000,4.29,4.38,4.17,4.26,21470,0
+DAIO.US,D,20200115,000000,4.2,4.37,4.2,4.2105,8677,0
+DAIO.US,D,20200116,000000,4.26,4.339,4.18,4.25,11067,0
+DAIO.US,D,20200117,000000,4.21,4.3047,4.16,4.16,10923,0
+DAIO.US,D,20200121,000000,4.16,4.35,4.15,4.35,5874,0
+DAIO.US,D,20200122,000000,4.21,4.28,4.2,4.26,4633,0
+DAIO.US,D,20200123,000000,4.2,4.28,4.16,4.16,15228,0
+DAIO.US,D,20200124,000000,4.2096,4.22,4.15,4.17,5835,0
+DAIO.US,D,20200127,000000,4.1,4.12,4.05,4.05,8273,0
+DAIO.US,D,20200128,000000,4.05,4.12,4.05,4.06,16241,0
+DAIO.US,D,20200129,000000,4.0752,4.1097,4.05,4.06,21820,0
+DAIO.US,D,20200130,000000,4.08,4.15,4.06,4.15,11417,0
+DAIO.US,D,20200131,000000,4.15,4.16,4.06,4.06,3438,0
+DAIO.US,D,20200203,000000,4.06,4.13,4.06,4.06,4808,0
+DAIO.US,D,20200204,000000,4.07,4.13,4.06,4.13,959,0
+DAIO.US,D,20200205,000000,4.12,4.32,4.0836,4.16,5352,0
+DAIO.US,D,20200206,000000,4.12,4.14,4.07,4.1,2672,0
+DAIO.US,D,20200207,000000,4.15,4.15,4.06,4.11,12199,0
+DAIO.US,D,20200210,000000,4.06,4.14,4,4.01,4272,0
+DAIO.US,D,20200211,000000,4.01,4.05,3.99,4.03,15626,0
+DAIO.US,D,20200212,000000,4.0399,4.07,4.01,4.07,24807,0
+DAIO.US,D,20200213,000000,4.01,4.07,4.01,4.03,11187,0
+DAIO.US,D,20200214,000000,4.01,4.09,4.01,4.08,5782,0
+DAIO.US,D,20200218,000000,4.09,4.09,3.8,3.81,46082,0
+DAIO.US,D,20200219,000000,3.7977,3.91,3.7,3.91,78493,0
+DAIO.US,D,20200220,000000,3.83,4.08,3.79,4.08,19306,0
+DAIO.US,D,20200221,000000,4.04,4.04,3.8,4.02,26240,0
+DAIO.US,D,20200224,000000,3.9,3.9,3.68,3.785,21341,0
+DAIO.US,D,20200225,000000,3.74,3.7599,3.57,3.57,19596,0
+DAIO.US,D,20200226,000000,3.57,3.61,3.51,3.52,5970,0
+DAIO.US,D,20200227,000000,3.46,3.52,3.41,3.44,14087,0
+DAIO.US,D,20200228,000000,3.43,3.58,3.34,3.58,54888,0
+DAIO.US,D,20200302,000000,3.52,3.69,3.4,3.4175,15225,0
+DAIO.US,D,20200303,000000,3.36,3.53,3.32,3.33,8906,0
+DAIO.US,D,20200304,000000,3.24,3.53,3.24,3.3,23378,0
+DAIO.US,D,20200305,000000,3.31,3.3568,3.23,3.23,15485,0
+DAIO.US,D,20200306,000000,3.23,3.2422,2.89,3,38889,0
+DAIO.US,D,20200309,000000,3,3.0263,2.82,2.95,32891,0
+DAIO.US,D,20200310,000000,2.96,2.96,2.76,2.91,23565,0
+DAIO.US,D,20200311,000000,2.96,2.97,2.77,2.94,26959,0
+DAIO.US,D,20200312,000000,2.76,2.775,2.62,2.75,36192,0
+DAIO.US,D,20200313,000000,2.98,2.98,2.65,2.67,44443,0
+DAIO.US,D,20200316,000000,2.55,2.988,2.34,2.68,59630,0
+DAIO.US,D,20200317,000000,2.5584,3.42,2.51,2.62,15464,0
+DAIO.US,D,20200318,000000,2.53,2.6,2.51,2.51,17862,0
+DAIO.US,D,20200319,000000,2.4246,2.73,2.4055,2.69,25628,0
+DAIO.US,D,20200320,000000,2.7,2.7144,2.53,2.59,1820,0
+DAIO.US,D,20200323,000000,2.52,3.0113,2.52,2.88,25441,0
+DAIO.US,D,20200324,000000,2.91,2.94,2.68,2.92,21548,0
+DAIO.US,D,20200325,000000,2.93,2.97,2.73,2.73,39751,0
+DAIO.US,D,20200326,000000,2.84,3,2.76,2.81,50226,0
+DAIO.US,D,20200327,000000,2.95,3.02,2.88,2.99,1910,0
+DAIO.US,D,20200330,000000,2.91,2.99,2.75,2.77,11574,0
+DAIO.US,D,20200331,000000,2.73,2.9,2.73,2.81,23137,0
+DAIO.US,D,20200401,000000,2.79,2.8699,2.78,2.78,757,0
+DAIO.US,D,20200402,000000,2.89,2.98,2.86,2.9,6201,0
+DAIO.US,D,20200403,000000,2.89,2.895,2.79,2.85,6653,0
+DAIO.US,D,20200406,000000,2.8117,2.96,2.8117,2.82,1985,0
+DAIO.US,D,20200407,000000,2.84,2.9,2.83,2.9,4335,0
+DAIO.US,D,20200408,000000,2.88,2.97,2.84,2.97,24740,0
+DAIO.US,D,20200409,000000,2.97,3.28,2.94,3.25,30338,0
+DAIO.US,D,20200413,000000,3.21,3.28,3.13,3.19,5747,0
+DAIO.US,D,20200414,000000,3.28,3.34,3.09,3.2,7387,0
+DAIO.US,D,20200415,000000,3.14,3.17,3.07,3.14,4742,0
+DAIO.US,D,20200416,000000,3.11,3.14,2.95,2.98,41538,0
+DAIO.US,D,20200417,000000,3,3.13,2.84,3.03,22667,0
+DAIO.US,D,20200420,000000,3.02,3.13,2.9142,2.98,2957,0
+DAIO.US,D,20200421,000000,2.88,2.9,2.7827,2.81,38728,0
+DAIO.US,D,20200422,000000,2.87,2.93,2.77,2.86,2631,0
+DAIO.US,D,20200423,000000,2.9388,2.98,2.91,2.91,788,0
+DAIO.US,D,20200424,000000,2.82,2.9749,2.82,2.8966,1987,0
+DAIO.US,D,20200427,000000,2.97,3,2.9,2.96,4428,0
+DAIO.US,D,20200428,000000,2.88,2.9599,2.69,2.81,45382,0
+DAIO.US,D,20200429,000000,2.85,2.92,2.81,2.9,14967,0
+DAIO.US,D,20200430,000000,2.92,2.98,2.88,2.88,8330,0
+DAIO.US,D,20200501,000000,2.9,3.14,2.9,3.06,82579,0
+DAIO.US,D,20200504,000000,3.14,3.32,3.08,3.11,32280,0
+DAIO.US,D,20200505,000000,3.25,3.38,3.2,3.21,20723,0
+DAIO.US,D,20200506,000000,3.31,3.32,3.19,3.3,6948,0
+DAIO.US,D,20200507,000000,3.35,3.3605,3.21,3.255,7163,0
+DAIO.US,D,20200508,000000,3.275,3.329,3.12,3.235,7847,0
+DAIO.US,D,20200511,000000,3.28,3.38,3.09,3.09,11466,0
+DAIO.US,D,20200512,000000,3.21,3.21,3.06,3.07,2986,0
+DAIO.US,D,20200513,000000,3.08,3.08,2.9,2.93,18553,0
+DAIO.US,D,20200514,000000,2.81,3.05,2.81,2.88,13284,0
+DAIO.US,D,20200515,000000,2.83,3.19,2.83,2.8906,22874,0
+DAIO.US,D,20200518,000000,2.89,3.13,2.89,3.01,4092,0
+DAIO.US,D,20200519,000000,3.21,3.255,3.0112,3.06,15858,0
+DAIO.US,D,20200520,000000,3.25,3.3,3.05,3.3,6977,0
+DAIO.US,D,20200521,000000,3.17,3.29,2.71,2.91,53600,0
+DAIO.US,D,20200522,000000,2.91,3.1488,2.91,3.13,8801,0
+DAIO.US,D,20200526,000000,3.13,3.28,3.01,3.04,13239,0
+DAIO.US,D,20200527,000000,3.04,3.29,3.04,3.12,12266,0
+DAIO.US,D,20200528,000000,3.2,3.3397,3.0697,3.2,33514,0
+DAIO.US,D,20200529,000000,3.27,3.27,3.06,3.18,10342,0
+DAIO.US,D,20200601,000000,3.11,3.18,2.89,3.02,51111,0
+DAIO.US,D,20200602,000000,3,3.26,3,3.215,26210,0
+DAIO.US,D,20200603,000000,3.235,3.45,3.135,3.19,58038,0
+DAIO.US,D,20200604,000000,3.25,3.57,3.16,3.57,13046,0
+DAIO.US,D,20200605,000000,3.61,3.82,3.31,3.3165,34546,0
+DAIO.US,D,20200608,000000,3.33,3.63,3.27,3.56,34969,0
+DAIO.US,D,20200609,000000,3.55,3.55,3.2,3.45,43903,0
+DAIO.US,D,20200610,000000,3.35,3.4514,3.26,3.26,23699,0
+DAIO.US,D,20200611,000000,3.26,3.3246,3.15,3.15,14242,0
+DAIO.US,D,20200612,000000,3.27,3.27,3.15,3.2438,5624,0
+DAIO.US,D,20200615,000000,3.25,3.39,3.18,3.21,9007,0
+DAIO.US,D,20200616,000000,3.26,3.38,3.15,3.2,38909,0
+DAIO.US,D,20200617,000000,3.17,3.3399,3.17,3.2,8606,0
+DAIO.US,D,20200618,000000,3.24,3.45,3.16,3.28,31844,0
+DAIO.US,D,20200619,000000,3.31,3.42,3.3,3.42,8130,0
+DAIO.US,D,20200622,000000,3.28,3.43,3.27,3.4,29391,0
+DAIO.US,D,20200623,000000,3.51,3.93,3.36,3.71,97393,0
+DAIO.US,D,20200624,000000,3.7016,3.7016,3.46,3.57,18603,0
+DAIO.US,D,20200625,000000,3.63,3.63,3.46,3.47,14004,0
+DAIO.US,D,20200626,000000,3.5,3.52,3.14,3.14,55494,0
+DAIO.US,D,20200629,000000,3.17,3.36,3.17,3.31,13398,0
+DAIO.US,D,20200630,000000,3.35,3.45,3.3151,3.38,11149,0
+DAIO.US,D,20200701,000000,3.38,3.57,3.38,3.57,12392,0
+DAIO.US,D,20200702,000000,3.51,3.69,3.47,3.47,33826,0
+DAIO.US,D,20200706,000000,3.7,4.05,3.65,4.01,151030,0
+DAIO.US,D,20200707,000000,4,4.03,3.81,3.81,82264,0
+DAIO.US,D,20200708,000000,3.78,3.92,3.65,3.89,36913,0
+DAIO.US,D,20200709,000000,3.95,4.0218,3.7002,3.8,24806,0
+DAIO.US,D,20200710,000000,3.73,3.8,3.64,3.73,16022,0
+DAIO.US,D,20200713,000000,3.69,3.74,3.61,3.64,24560,0
+DAIO.US,D,20200714,000000,3.655,3.68,3.4,3.53,17913,0
+DAIO.US,D,20200715,000000,3.62,3.7389,3.59,3.7389,13991,0
+DAIO.US,D,20200716,000000,3.73,3.79,3.6701,3.76,14907,0
+DAIO.US,D,20200717,000000,3.74,3.74,3.63,3.67,7185,0
+DAIO.US,D,20200720,000000,3.67,3.67,3.58,3.5979,13394,0
+DAIO.US,D,20200721,000000,3.6,3.62,3.53,3.55,12938,0
+DAIO.US,D,20200722,000000,3.52,3.57,3.52,3.55,11598,0
+DAIO.US,D,20200723,000000,3.55,3.575,3.51,3.51,11545,0
+DAIO.US,D,20200724,000000,3.51,3.55,3.42,3.42,11370,0
+DAIO.US,D,20200727,000000,3.4331,3.57,3.4135,3.57,26163,0
+DAIO.US,D,20200728,000000,3.56,3.6,3.43,3.43,8000,0
+DAIO.US,D,20200729,000000,3.52,3.57,3.45,3.56,21015,0
+DAIO.US,D,20200730,000000,3.521,3.89,3.5,3.7697,40950,0
+DAIO.US,D,20200731,000000,3.85,3.88,3.67,3.75,33071,0
+DAIO.US,D,20200803,000000,3.7875,3.98,3.7875,3.9,24322,0
+DAIO.US,D,20200804,000000,3.9095,4.06,3.9,4.03,54736,0
+DAIO.US,D,20200805,000000,4.04,4.04,3.63,3.81,120916,0
+DAIO.US,D,20200806,000000,3.8,3.89,3.7901,3.89,14049,0
+DAIO.US,D,20200807,000000,3.9,3.95,3.89,3.89,12454,0
+DAIO.US,D,20200810,000000,3.96,3.96,3.8301,3.89,10126,0
+DAIO.US,D,20200811,000000,3.88,3.9696,3.855,3.86,22324,0
+DAIO.US,D,20200812,000000,3.9,3.9,3.7019,3.82,14905,0
+DAIO.US,D,20200813,000000,3.86,3.87,3.74,3.8,12705,0
+DAIO.US,D,20200814,000000,3.8,3.83,3.75,3.79,1408,0
+DAIO.US,D,20200817,000000,3.78,3.83,3.69,3.7,11965,0
+DAIO.US,D,20200818,000000,3.68,3.75,3.66,3.69,20113,0
+DAIO.US,D,20200819,000000,3.66,3.68,3.5701,3.64,8738,0
+DAIO.US,D,20200820,000000,3.65,3.84,3.62,3.77,22677,0
+DAIO.US,D,20200821,000000,3.8,3.83,3.6265,3.65,9342,0
+DAIO.US,D,20200824,000000,3.67,3.735,3.51,3.6,29108,0
+DAIO.US,D,20200825,000000,3.56,3.6178,3.33,3.36,36776,0
+DAIO.US,D,20200826,000000,3.4253,3.57,3.37,3.47,32995,0
+DAIO.US,D,20200827,000000,3.44,3.55,3.37,3.41,22249,0
+DAIO.US,D,20200828,000000,3.45,3.45,3.41,3.43,32216,0
+DAIO.US,D,20200831,000000,3.38,3.45,3.32,3.32,21865,0
+DAIO.US,D,20200901,000000,3.33,3.43,3.3,3.32,14850,0
+DAIO.US,D,20200902,000000,3.35,3.45,3.34,3.44,11894,0
+DAIO.US,D,20200903,000000,3.33,3.42,3.33,3.39,7821,0
+DAIO.US,D,20200904,000000,3.37,3.38,3.3,3.33,10214,0
+DAIO.US,D,20200908,000000,3.32,3.33,3.27,3.28,6590,0
+DAIO.US,D,20200909,000000,3.285,3.34,3.23,3.26,13127,0
+DAIO.US,D,20200910,000000,3.25,3.2633,3.15,3.24,19360,0
+DAIO.US,D,20200911,000000,3.285,3.3,3.24,3.29,2900,0
+DAIO.US,D,20200914,000000,3.28,3.29,3.205,3.2501,9836,0
+DAIO.US,D,20200915,000000,3.2694,3.29,3.2201,3.2501,4892,0
+DAIO.US,D,20200916,000000,3.24,3.27,3.18,3.19,7684,0
+DAIO.US,D,20200917,000000,3.17,3.26,3.15,3.19,4712,0
+DAIO.US,D,20200918,000000,3.26,3.27,3.15,3.15,11882,0
+DAIO.US,D,20200921,000000,3.1,3.1003,3.05,3.05,5685,0
+DAIO.US,D,20200922,000000,3.1,3.1,3.02,3.03,7282,0
+DAIO.US,D,20200923,000000,3.06,3.07,3.03,3.045,2900,0
+DAIO.US,D,20200924,000000,3.04,3.0422,2.9,2.99,44743,0
+DAIO.US,D,20200925,000000,2.99,3,2.86,3,75578,0
+DAIO.US,D,20200928,000000,3.06,3.1201,3.04,3.11,11396,0
+DAIO.US,D,20200929,000000,3.145,3.18,3.1306,3.18,14044,0
+DAIO.US,D,20200930,000000,3.18,3.235,3.175,3.18,22554,0
+DAIO.US,D,20201001,000000,3.17,3.23,3.15,3.23,8142,0
+DAIO.US,D,20201002,000000,3.14,3.23,3.08,3.12,9802,0
+DAIO.US,D,20201005,000000,3.11,3.12,3.05,3.05,10592,0
+DAIO.US,D,20201006,000000,3.07,3.13,3.06,3.06,6532,0
+DAIO.US,D,20201007,000000,3.06,3.743,2.9901,3.6,197880,0
+DAIO.US,D,20201008,000000,3.67,3.7,3.49,3.63,29089,0
+DAIO.US,D,20201009,000000,3.48,3.6,3.48,3.52,9540,0
+DAIO.US,D,20201012,000000,3.49,3.65,3.39,3.56,12916,0
+DAIO.US,D,20201013,000000,3.45,3.82,3.4,3.731,62102,0
+DAIO.US,D,20201014,000000,3.61,3.997,3.61,3.9686,51686,0
+DAIO.US,D,20201015,000000,3.73,3.95,3.67,3.87,16899,0
+DAIO.US,D,20201016,000000,3.8,4.28,3.8,3.8562,67631,0
+DAIO.US,D,20201019,000000,3.95,4.15,3.88,3.9,32282,0
+DAIO.US,D,20201020,000000,3.91,3.95,3.78,3.84,12604,0
+DAIO.US,D,20201021,000000,3.89,3.9199,3.66,3.8141,18210,0
+DAIO.US,D,20201022,000000,3.785,3.83,3.65,3.68,11773,0
+DAIO.US,D,20201023,000000,3.61,3.88,3.61,3.715,15697,0
+DAIO.US,D,20201026,000000,3.6735,3.75,3.55,3.61,21320,0
+DAIO.US,D,20201027,000000,3.58,3.77,3.57,3.77,5081,0
+DAIO.US,D,20201028,000000,3.5921,3.61,3.53,3.6,2258,0
+DAIO.US,D,20201029,000000,3.52,3.99,3.51,3.99,16366,0
+DAIO.US,D,20201030,000000,3.9,3.9,3.26,3.41,127813,0
+DAIO.US,D,20201102,000000,3.3001,3.45,3.3,3.36,23673,0
+DAIO.US,D,20201103,000000,3.429,3.5899,3.3,3.33,47798,0
+DAIO.US,D,20201104,000000,3.29,3.52,3.29,3.45,6442,0
+DAIO.US,D,20201105,000000,3.43,3.51,3.42,3.42,13425,0
+DAIO.US,D,20201106,000000,3.4,3.46,3.33,3.43,7947,0
+DAIO.US,D,20201109,000000,3.47,3.74,3.32,3.64,24900,0
+DAIO.US,D,20201110,000000,3.54,3.74,3.54,3.64,4171,0
+DAIO.US,D,20201111,000000,3.73,3.82,3.67,3.775,6367,0
+DAIO.US,D,20201112,000000,3.76,3.7619,3.69,3.7122,2331,0
+DAIO.US,D,20201113,000000,3.79,3.79,3.6655,3.6655,6060,0
+DAIO.US,D,20201116,000000,3.8,3.81,3.63,3.7,12243,0
+DAIO.US,D,20201117,000000,3.7119,4,3.7,3.87,89816,0
+DAIO.US,D,20201118,000000,3.925,3.96,3.78,3.78,10670,0
+DAIO.US,D,20201119,000000,3.87,3.87,3.6501,3.69,20249,0
+DAIO.US,D,20201120,000000,3.71,3.8297,3.665,3.72,31626,0
+DAIO.US,D,20201123,000000,3.7,3.7644,3.68,3.6989,18517,0
+DAIO.US,D,20201124,000000,3.64,3.91,3.64,3.89,30362,0
+DAIO.US,D,20201125,000000,3.89,4,3.8291,3.935,23041,0
+DAIO.US,D,20201127,000000,3.95,4.3484,3.95,4.14,43049,0
+DAIO.US,D,20201130,000000,4.14,4.15,3.96,3.96,34820,0
+DAIO.US,D,20201201,000000,4.0552,4.244,3.935,4.04,55907,0
+DAIO.US,D,20201202,000000,4.2075,4.2075,4.0201,4.1,6581,0
+DAIO.US,D,20201203,000000,4.1,4.21,4.02,4.05,35876,0
+DAIO.US,D,20201204,000000,4.11,4.4315,4.03,4.03,35734,0
+DAIO.US,D,20201207,000000,4.16,4.19,4.09,4.11,15009,0
+DAIO.US,D,20201208,000000,4.14,4.15,3.91,4.05,33360,0
+DAIO.US,D,20201209,000000,4.05,4.18,4.03,4.18,14357,0
+DAIO.US,D,20201210,000000,4.09,4.09,3.85,4.005,137588,0
+DAIO.US,D,20201211,000000,3.96,4.11,3.91,3.96,102406,0
+DAIO.US,D,20201214,000000,3.94,4.11,3.8971,3.93,55563,0
+DAIO.US,D,20201215,000000,3.95,4.12,3.91,4.03,29993,0
+DAIO.US,D,20201216,000000,4.0068,4.85,3.96,4.75,417951,0
+DAIO.US,D,20201217,000000,4.79,4.805,4.46,4.53,110749,0
+DAIO.US,D,20201218,000000,4.55,4.6425,4.32,4.32,77254,0
+DAIO.US,D,20201221,000000,4.27,4.5906,4.15,4.23,76380,0
+DAIO.US,D,20201222,000000,4.5581,4.64,4.4,4.59,74065,0
+DAIO.US,D,20201223,000000,4.63,4.74,4.52,4.59,65690,0
+DAIO.US,D,20201224,000000,4.66,4.74,4.48,4.48,30755,0
+DAIO.US,D,20201228,000000,4.44,4.5899,4.42,4.55,20486,0
+DAIO.US,D,20201229,000000,4.533,4.533,4.28,4.41,20502,0
+DAIO.US,D,20201230,000000,4.4,4.4273,4.095,4.25,134658,0
+DAIO.US,D,20201231,000000,4.19,4.3299,4.12,4.12,59552,0
+DAIO.US,D,20210104,000000,4.12,4.3,4.03,4.15,233608,0
+DAIO.US,D,20210105,000000,4.05,4.68,4.05,4.6,85683,0
+DAIO.US,D,20210106,000000,4.66,4.71,4.42,4.42,58262,0
+DAIO.US,D,20210107,000000,4.43,4.59,4.43,4.51,18200,0
+DAIO.US,D,20210108,000000,4.49,4.75,4.49,4.65,42108,0
+DAIO.US,D,20210111,000000,4.745,5.1399,4.63,5,116641,0
+DAIO.US,D,20210112,000000,5.05,5.0541,4.86,5.015,40216,0
+DAIO.US,D,20210113,000000,5.02,5.28,4.98,5.27,55866,0
+DAIO.US,D,20210114,000000,5.3,5.49,5.19,5.43,55191,0
+DAIO.US,D,20210115,000000,5.45,5.5,5.26,5.47,26026,0
+DAIO.US,D,20210119,000000,5.47,5.47,5.286,5.32,24088,0
+DAIO.US,D,20210120,000000,5.3,5.3399,5.12,5.25,41705,0
+DAIO.US,D,20210121,000000,5.2145,5.27,5.14,5.255,23287,0
+DAIO.US,D,20210122,000000,5.2008,5.26,5.2008,5.25,6945,0
+DAIO.US,D,20210125,000000,5.25,5.54,5.1428,5.32,65470,0
+DAIO.US,D,20210126,000000,5.29,5.39,5.26,5.31,26412,0
+DAIO.US,D,20210127,000000,5.27,5.4624,5.0886,5.31,31342,0
+DAIO.US,D,20210128,000000,5.31,5.4,5.1,5.15,26288,0
+DAIO.US,D,20210129,000000,5.06,5.185,5.02,5.16,20989,0
+DAIO.US,D,20210201,000000,5.16,5.39,5.06,5.39,25573,0
+DAIO.US,D,20210202,000000,5.435,5.65,5.3537,5.545,49195,0
+DAIO.US,D,20210203,000000,5.6,5.6199,5.29,5.42,20164,0
+DAIO.US,D,20210204,000000,5.4,5.5,5.3,5.43,19264,0
+DAIO.US,D,20210205,000000,5.475,5.53,5.4,5.47,13221,0
+DAIO.US,D,20210208,000000,5.47,5.58,5.43,5.58,24135,0
+DAIO.US,D,20210209,000000,5.58,5.82,5.43,5.765,39561,0
+DAIO.US,D,20210210,000000,5.84,5.865,5.6,5.76,41352,0
+DAIO.US,D,20210211,000000,5.8255,5.85,5.68,5.71,6809,0
+DAIO.US,D,20210212,000000,5.63,5.78,5.56,5.65,25860,0
+DAIO.US,D,20210216,000000,5.69,5.95,5.6434,5.89,105441,0
+DAIO.US,D,20210217,000000,5.98,5.98,5.8,5.87,45600,0
+DAIO.US,D,20210218,000000,5.9,5.92,5.7,5.85,17160,0
+DAIO.US,D,20210219,000000,5.81,5.98,5.687,5.83,28682,0
+DAIO.US,D,20210222,000000,5.68,5.9299,5.6357,5.85,48862,0
+DAIO.US,D,20210223,000000,5.75,5.77,5.28,5.65,76445,0
+DAIO.US,D,20210224,000000,5.5317,5.96,5.48,5.84,26528,0
+DAIO.US,D,20210225,000000,5.9001,6.1,5.7,5.72,109414,0
+DAIO.US,D,20210226,000000,5.4,5.4,5.05,5.17,100945,0
+DAIO.US,D,20210301,000000,5.21,5.329,5,5.1,136822,0
+DAIO.US,D,20210302,000000,5.21,5.21,5.08,5.155,23915,0
+DAIO.US,D,20210303,000000,5.25,5.4198,5,5.025,106081,0
+DAIO.US,D,20210304,000000,5.0163,5.0437,4.72,4.75,41528,0
+DAIO.US,D,20210305,000000,4.75,5.01,4.7263,4.96,140714,0
+DAIO.US,D,20210308,000000,4.945,5.67,4.945,5.32,69794,0
+DAIO.US,D,20210309,000000,5.39,5.478,5.2658,5.34,13645,0
+DAIO.US,D,20210310,000000,5.4236,5.48,5.31,5.48,15906,0
+DAIO.US,D,20210311,000000,5.55,5.56,5.33,5.49,13859,0
+DAIO.US,D,20210312,000000,5.39,5.47,5.3,5.3,13667,0
+DAIO.US,D,20210315,000000,5.3,5.49,5.25,5.49,16423,0
+DAIO.US,D,20210316,000000,5.3687,5.45,5.23,5.34,19716,0
+DAIO.US,D,20210317,000000,5.3,5.34,5.3,5.3,7335,0
+DAIO.US,D,20210318,000000,5.3,5.44,5.25,5.33,17869,0
+DAIO.US,D,20210319,000000,5.32,5.52,5.26,5.48,6812,0
+DAIO.US,D,20210322,000000,5.43,5.461,5.3001,5.37,13580,0
+DAIO.US,D,20210323,000000,5.32,5.73,5.3,5.72,58755,0
+DAIO.US,D,20210324,000000,5.7,5.8099,5.26,5.3,36248,0
+DAIO.US,D,20210325,000000,5.3,5.47,5.27,5.3,19856,0
+DAIO.US,D,20210326,000000,5.35,5.5,5.3,5.33,3525,0
+DAIO.US,D,20210329,000000,5.36,5.42,5.28,5.32,35027,0
+DAIO.US,D,20210330,000000,5.29,5.61,5.29,5.39,44275,0
+DAIO.US,D,20210331,000000,5.28,5.5199,5.28,5.42,22194,0
+DAIO.US,D,20210401,000000,5.5,5.58,5.45,5.57,11555,0
+DAIO.US,D,20210405,000000,5.65,5.69,5.385,5.52,56659,0
+DAIO.US,D,20210406,000000,5.3783,5.78,5.3783,5.64,61975,0
+DAIO.US,D,20210407,000000,5.66,5.7,5.5,5.51,6858,0
+DAIO.US,D,20210408,000000,5.689,5.689,5.5,5.52,2772,0
+DAIO.US,D,20210409,000000,5.7432,5.7432,5.36,5.41,7406,0
+DAIO.US,D,20210412,000000,5.3088,5.39,5.25,5.32,12150,0
+DAIO.US,D,20210413,000000,5.28,5.4,5.25,5.34,23683,0
+DAIO.US,D,20210414,000000,5.32,5.4,5.3,5.4,13961,0
+DAIO.US,D,20210415,000000,5.3999,5.48,5.2909,5.47,41970,0
+DAIO.US,D,20210416,000000,5.52,5.6278,5.3601,5.57,18361,0
+DAIO.US,D,20210419,000000,5.57,5.58,5.3697,5.52,33704,0
+DAIO.US,D,20210420,000000,5.45,5.56,5.45,5.45,6501,0
+DAIO.US,D,20210421,000000,5.43,5.55,5.43,5.48,15006,0
+DAIO.US,D,20210422,000000,5.51,5.65,5.4471,5.65,20948,0
+DAIO.US,D,20210423,000000,5.64,5.67,5.4322,5.67,13766,0
+DAIO.US,D,20210426,000000,5.66,5.67,5.48,5.49,13760,0
+DAIO.US,D,20210427,000000,5.63,5.66,5.41,5.6,32801,0
+DAIO.US,D,20210428,000000,5.555,5.67,5.41,5.48,51801,0
+DAIO.US,D,20210429,000000,5.4708,5.63,5.41,5.61,29480,0
+DAIO.US,D,20210430,000000,5.6,5.73,5.33,5.39,71087,0
+DAIO.US,D,20210503,000000,5.38,5.4962,5.25,5.3,36356,0
+DAIO.US,D,20210504,000000,5.42,5.42,5.15,5.31,67190,0
+DAIO.US,D,20210505,000000,5.3744,5.64,5.31,5.45,69899,0
+DAIO.US,D,20210506,000000,5.48,5.48,5.33,5.33,7367,0
+DAIO.US,D,20210507,000000,5.3301,5.4399,5.32,5.4162,27204,0
+DAIO.US,D,20210510,000000,5.49,5.49,5.37,5.37,3648,0
+DAIO.US,D,20210511,000000,5.32,5.49,5.2,5.3592,115772,0
+DAIO.US,D,20210512,000000,5.36,5.49,5.25,5.3,65453,0
+DAIO.US,D,20210513,000000,5.3,5.3499,5.15,5.15,57601,0
+DAIO.US,D,20210514,000000,5.3231,5.4899,5.23,5.32,42252,0
+DAIO.US,D,20210517,000000,5.3317,5.4839,5.3317,5.385,14825,0
+DAIO.US,D,20210518,000000,5.34,5.8,5.34,5.7535,289713,0
+DAIO.US,D,20210519,000000,5.71,6.29,5.68,6.29,190233,0
+DAIO.US,D,20210520,000000,6.29,6.55,6.21,6.46,113682,0
+DAIO.US,D,20210521,000000,6.48,6.48,6.35,6.44,22368,0
+DAIO.US,D,20210524,000000,6.4,6.46,6.213,6.23,51614,0
+DAIO.US,D,20210525,000000,6.29,6.45,5.86,5.87,45458,0
+DAIO.US,D,20210526,000000,5.8,6.1796,5.77,6.01,17324,0
+DAIO.US,D,20210527,000000,5.96,6.125,5.84,5.84,9131,0
+DAIO.US,D,20210528,000000,5.77,5.91,5.505,5.86,44098,0
+DAIO.US,D,20210601,000000,5.78,6.0773,5.78,6.03,28408,0
+DAIO.US,D,20210602,000000,6,6.28,6,6.25,62928,0
+DAIO.US,D,20210603,000000,6.25,6.35,6.1601,6.32,26367,0
+DAIO.US,D,20210604,000000,6.31,6.36,6.2001,6.25,22960,0
+DAIO.US,D,20210607,000000,6.22,6.3499,5.99,6.01,34970,0
+DAIO.US,D,20210608,000000,6.15,6.16,5.9107,5.95,25401,0
+DAIO.US,D,20210609,000000,6.1,6.2799,6.02,6.19,99401,0
+DAIO.US,D,20210610,000000,6.18,6.25,6.15,6.24,15388,0
+DAIO.US,D,20210611,000000,6.2822,6.67,6.2,6.655,120021,0
+DAIO.US,D,20210614,000000,6.77,6.95,6.6609,6.83,88471,0
+DAIO.US,D,20210615,000000,6.62,6.86,6.55,6.86,32867,0
+DAIO.US,D,20210616,000000,6.94,6.9668,6.75,6.84,35540,0
+DAIO.US,D,20210617,000000,6.8,6.9299,6.69,6.71,30267,0
+DAIO.US,D,20210618,000000,6.69,6.79,6.5562,6.79,17880,0
+DAIO.US,D,20210621,000000,6.78,6.84,6.67,6.67,14143,0
+DAIO.US,D,20210622,000000,6.7,6.91,6.63,6.88,45794,0
+DAIO.US,D,20210623,000000,6.87,6.92,6.64,6.85,48752,0
+DAIO.US,D,20210624,000000,6.78,7.16,6.55,7.09,130041,0
+DAIO.US,D,20210625,000000,7.09,7.2,6.9,7.2,71273,0
+DAIO.US,D,20210628,000000,7.17,7.2399,6.6,6.83,53883,0
+DAIO.US,D,20210629,000000,6.6489,6.99,6.61,6.9,51213,0
+DAIO.US,D,20210630,000000,6.82,6.86,6.67,6.81,34104,0
+DAIO.US,D,20210701,000000,6.84,6.914,6.78,6.78,7457,0
+DAIO.US,D,20210702,000000,6.8,6.8,6.63,6.66,4581,0
+DAIO.US,D,20210706,000000,6.63,6.64,5.8601,6.3,153785,0
+DAIO.US,D,20210707,000000,6.185,6.27,5.89,5.91,19680,0
+DAIO.US,D,20210708,000000,5.84,6.085,5.73,5.83,55767,0
+DAIO.US,D,20210709,000000,5.74,6.055,5.74,5.9,36592,0
+DAIO.US,D,20210712,000000,5.93,5.99,5.8101,5.92,33137,0
+DAIO.US,D,20210713,000000,5.87,6.0362,5.805,6,16967,0
+DAIO.US,D,20210714,000000,6.05,6.05,5.86,5.86,3362,0
+DAIO.US,D,20210715,000000,5.9,5.925,5.63,5.64,18047,0
+DAIO.US,D,20210716,000000,5.7725,5.7725,5.475,5.49,22609,0
+DAIO.US,D,20210719,000000,5.4899,5.64,5.2955,5.55,18714,0
+DAIO.US,D,20210720,000000,5.52,5.74,5.49,5.56,41334,0
+DAIO.US,D,20210721,000000,5.68,5.7788,5.64,5.67,15724,0
+DAIO.US,D,20210722,000000,5.77,5.78,5.6301,5.74,13491,0
+DAIO.US,D,20210723,000000,5.715,6.05,5.715,5.88,62791,0
+DAIO.US,D,20210726,000000,6.28,6.29,5.95,6.05,81892,0
+DAIO.US,D,20210727,000000,6.05,6.05,5.89,6.01,10765,0
+DAIO.US,D,20210728,000000,6.01,6.1104,5.88,6,46723,0
+DAIO.US,D,20210729,000000,6,6.0999,5.8901,6.05,44333,0
+DAIO.US,D,20210730,000000,6.28,6.4,6.03,6.17,98796,0
+DAIO.US,D,20210802,000000,6.13,6.8,6.13,6.43,163336,0
+DAIO.US,D,20210803,000000,6.45,6.77,6.4,6.5,55224,0
+DAIO.US,D,20210804,000000,6.45,6.6132,6.2616,6.3,56338,0
+DAIO.US,D,20210805,000000,6.25,6.4237,6.17,6.3,31187,0
+DAIO.US,D,20210806,000000,6.52,6.728,6.39,6.44,23757,0
+DAIO.US,D,20210809,000000,6.41,6.5,6.3911,6.47,12494,0
+DAIO.US,D,20210810,000000,6.5,6.5,6.03,6.17,36119,0
+DAIO.US,D,20210811,000000,6.26,6.31,6.1501,6.24,15915,0
+DAIO.US,D,20210812,000000,6.175,6.175,6.03,6.04,34216,0
+DAIO.US,D,20210813,000000,6.01,6.01,5.6001,5.68,46531,0
+DAIO.US,D,20210816,000000,5.61,5.71,5.5492,5.71,12638,0
+DAIO.US,D,20210817,000000,5.63,5.63,5.36,5.37,24024,0
+DAIO.US,D,20210818,000000,5.41,5.45,5.15,5.29,51681,0
+DAIO.US,D,20210819,000000,5.16,5.2154,5.01,5.02,17019,0
+DAIO.US,D,20210820,000000,4.96,5.13,4.8,5.04,19531,0
+DAIO.US,D,20210823,000000,5,5.33,5,5.1,40702,0
+DAIO.US,D,20210824,000000,5.15,5.61,5.15,5.47,68043,0
+DAIO.US,D,20210825,000000,5.39,5.7095,5.39,5.48,25015,0
+DAIO.US,D,20210826,000000,5.57,5.71,5.3,5.61,11737,0
+DAIO.US,D,20210827,000000,5.67,5.7,5.62,5.68,2774,0
+DAIO.US,D,20210830,000000,5.68,6.08,5.66,5.78,37979,0
+DAIO.US,D,20210831,000000,5.75,5.92,5.56,5.63,12554,0
+DAIO.US,D,20210901,000000,5.48,5.8199,5.48,5.65,41250,0
+DAIO.US,D,20210902,000000,5.65,5.8099,5.63,5.77,28219,0
+DAIO.US,D,20210903,000000,5.75,5.75,5.65,5.71,12801,0
+DAIO.US,D,20210907,000000,5.71,7.07,5.71,6.7951,2220914,0
+DAIO.US,D,20210908,000000,6.9,7.07,6.75,7.06,413333,0
+DAIO.US,D,20210909,000000,6.91,7.5224,6.91,7.32,349883,0
+DAIO.US,D,20210910,000000,7.29,7.368,6.85,6.88,151254,0
+DAIO.US,D,20210913,000000,7.1,7.49,6.6,6.67,190081,0
+DAIO.US,D,20210914,000000,6.98,6.99,6.5,6.56,196995,0
+DAIO.US,D,20210915,000000,6.53,6.646,6.39,6.43,41761,0
+DAIO.US,D,20210916,000000,6.5,6.7073,6.48,6.57,43923,0
+DAIO.US,D,20210917,000000,6.62,6.74,6.52,6.55,35156,0
+DAIO.US,D,20210920,000000,6.5,6.74,6.27,6.4,58225,0
+DAIO.US,D,20210921,000000,6.41,6.5271,6.1,6.225,59823,0
+DAIO.US,D,20210922,000000,6.31,6.6346,6.24,6.56,73748,0
+DAIO.US,D,20210923,000000,6.63,6.7399,6.5,6.69,31352,0
+DAIO.US,D,20210924,000000,6.62,6.98,6.53,6.91,33084,0
+DAIO.US,D,20210927,000000,6.93,7,6.9,6.95,68872,0
+DAIO.US,D,20210928,000000,6.87,6.8802,6.58,6.58,40048,0
+DAIO.US,D,20210929,000000,6.77,6.8899,6.38,6.39,37505,0
+DAIO.US,D,20210930,000000,6.39,6.9399,6.39,6.53,18768,0
+DAIO.US,D,20211001,000000,6.5,6.7999,6.34,6.34,12719,0
+DAIO.US,D,20211004,000000,6.4,6.48,6.16,6.31,24049,0
+DAIO.US,D,20211005,000000,6.32,6.33,6.15,6.21,12482,0
+DAIO.US,D,20211006,000000,6.19,6.3,6,6.02,48385,0
+DAIO.US,D,20211007,000000,6.4745,6.79,6.18,6.28,25896,0
+DAIO.US,D,20211008,000000,6.29,6.5699,6.02,6.09,47124,0
+DAIO.US,D,20211011,000000,6.25,6.25,6.05,6.19,15659,0
+DAIO.US,D,20211012,000000,6.15,6.15,6.07,6.1,10745,0
+DAIO.US,D,20211013,000000,6.12,6.5,6.12,6.4,18472,0
+DAIO.US,D,20211014,000000,6.53,6.59,6.415,6.56,24800,0
+DAIO.US,D,20211015,000000,6.55,6.55,6.4,6.41,10227,0
+DAIO.US,D,20211018,000000,6.45,6.59,6.39,6.49,18414,0
+DAIO.US,D,20211019,000000,6.46,6.531,6.32,6.37,8803,0
+DAIO.US,D,20211020,000000,6.43,6.49,6.34,6.41,8517,0
+DAIO.US,D,20211021,000000,6.41,6.5656,6.41,6.56,6366,0
+DAIO.US,D,20211022,000000,6.5,6.58,6.32,6.35,20843,0
+DAIO.US,D,20211025,000000,6.36,6.44,6.2508,6.4,28511,0
+DAIO.US,D,20211026,000000,6.35,6.54,6.3,6.43,10543,0
+DAIO.US,D,20211027,000000,6.43,6.5,6.31,6.44,24096,0
+DAIO.US,D,20211028,000000,6.51,6.87,6.47,6.51,64333,0
+DAIO.US,D,20211029,000000,6.42,6.42,5.4,5.42,194048,0
+DAIO.US,D,20211101,000000,5.45,5.5,5.25,5.35,187113,0
+DAIO.US,D,20211102,000000,5.35,5.42,5.26,5.31,107036,0
+DAIO.US,D,20211103,000000,5.24,5.72,5.24,5.71,312018,0
+DAIO.US,D,20211104,000000,5.76,5.89,5.47,5.56,67167,0
+DAIO.US,D,20211105,000000,5.6,5.6677,5.4,5.58,31583,0
+DAIO.US,D,20211108,000000,5.57,5.68,5.45,5.5,56660,0
+DAIO.US,D,20211109,000000,5.54,5.66,5.4611,5.59,22333,0
+DAIO.US,D,20211110,000000,5.54,5.58,5.21,5.27,39864,0
+DAIO.US,D,20211111,000000,5.35,5.5559,5.26,5.35,53474,0
+DAIO.US,D,20211112,000000,5.28,5.4185,5.27,5.27,14104,0
+DAIO.US,D,20211115,000000,5.35,5.41,5.12,5.26,22026,0
+DAIO.US,D,20211116,000000,5.23,5.23,4.98,5.04,103824,0
+DAIO.US,D,20211117,000000,4.98,5.1894,4.95,5.02,26676,0
+DAIO.US,D,20211118,000000,5,5.2,4.8013,4.87,21270,0
+DAIO.US,D,20211119,000000,4.89,5.02,4.82,4.87,36740,0
+DAIO.US,D,20211122,000000,4.9001,4.9001,4.67,4.69,46710,0
+DAIO.US,D,20211123,000000,4.6883,4.69,4.53,4.59,45371,0
+DAIO.US,D,20211124,000000,4.6,4.96,4.51,4.95,44666,0
+DAIO.US,D,20211126,000000,4.95,4.99,4.63,4.8,13479,0
+DAIO.US,D,20211129,000000,4.96,4.97,4.57,4.75,27040,0
+DAIO.US,D,20211130,000000,4.77,4.77,4.52,4.69,21082,0
+DAIO.US,D,20211201,000000,4.72,4.75,4.44,4.46,25219,0
+DAIO.US,D,20211202,000000,4.46,4.73,4.46,4.72,26734,0
+DAIO.US,D,20211203,000000,4.68,4.69,4.37,4.59,22058,0
+DAIO.US,D,20211206,000000,4.59,4.65,4.49,4.65,18377,0
+DAIO.US,D,20211207,000000,4.65,4.83,4.56,4.63,49619,0
+DAIO.US,D,20211208,000000,4.7,4.8677,4.435,4.86,45556,0
+DAIO.US,D,20211209,000000,4.77,4.8582,4.5792,4.7,38080,0
+DAIO.US,D,20211210,000000,4.85,5.2,4.66,5.2,38645,0
+DAIO.US,D,20211213,000000,4.96,5.19,4.8901,5.13,28363,0
+DAIO.US,D,20211214,000000,5.04,5.05,4.77,4.77,16305,0
+DAIO.US,D,20211215,000000,4.75,5.05,4.52,4.75,8161,0
+DAIO.US,D,20211216,000000,4.83,4.83,4.5315,4.59,16976,0
+DAIO.US,D,20211217,000000,4.52,4.73,4.5,4.73,21402,0
+DAIO.US,D,20211220,000000,4.64,4.73,4.3116,4.4,40749,0
+DAIO.US,D,20211221,000000,4.3999,4.5744,4.19,4.4,91893,0
+DAIO.US,D,20211222,000000,4.5529,4.63,4.49,4.58,13595,0
+DAIO.US,D,20211223,000000,4.3972,4.72,4.3972,4.49,24724,0
+DAIO.US,D,20211227,000000,4.5,4.6634,4.44,4.51,57726,0
+DAIO.US,D,20211228,000000,4.44,4.535,4.3,4.34,32783,0
+DAIO.US,D,20211229,000000,4.3578,4.43,4.3578,4.43,10083,0
+DAIO.US,D,20211230,000000,4.4221,4.6781,4.33,4.64,18575,0
+DAIO.US,D,20211231,000000,4.55,4.71,4.5,4.61,24672,0
+DAIO.US,D,20220103,000000,4.68,5.08,4.67,4.8,52818,0
+DAIO.US,D,20220104,000000,4.87,5.0033,4.68,4.75,15484,0
+DAIO.US,D,20220105,000000,4.81,4.87,4.64,4.67,55319,0
+DAIO.US,D,20220106,000000,4.65,4.82,4.6152,4.79,33947,0
+DAIO.US,D,20220107,000000,4.8005,4.91,4.75,4.75,17755,0
+DAIO.US,D,20220110,000000,4.7653,4.87,4.735,4.87,22291,0
+DAIO.US,D,20220111,000000,4.81,5.06,4.8,4.85,8448,0
+DAIO.US,D,20220112,000000,4.83,5.03,4.7501,4.84,10601,0
+DAIO.US,D,20220113,000000,4.81,4.93,4.81,4.82,5244,0
+DAIO.US,D,20220114,000000,4.94,5.02,4.745,4.75,9247,0
+DAIO.US,D,20220118,000000,4.75,4.84,4.68,4.76,64787,0
+DAIO.US,D,20220119,000000,4.78,5.09,4.54,4.92,11255,0
+DAIO.US,D,20220120,000000,5,5,4.68,4.72,17194,0
+DAIO.US,D,20220121,000000,4.66,4.66,4.52,4.64,24134,0
+DAIO.US,D,20220124,000000,4.52,4.6199,4.4,4.52,31019,0
+DAIO.US,D,20220125,000000,4.44,4.5999,4.3903,4.4363,18733,0
+DAIO.US,D,20220126,000000,4.5185,4.6799,4.39,4.41,10842,0
+DAIO.US,D,20220127,000000,4.41,4.44,4.31,4.44,13877,0
+DAIO.US,D,20220128,000000,4.36,4.44,4.36,4.4,7461,0
+DAIO.US,D,20220131,000000,4.4,5,4.4,5,21156,0
+DAIO.US,D,20220201,000000,5.0165,5.0487,4.71,4.76,10362,0
+DAIO.US,D,20220202,000000,4.8,5.12,4.8,4.89,2755,0
+DAIO.US,D,20220203,000000,4.97,5.0943,4.7,4.71,8339,0
+DAIO.US,D,20220204,000000,4.7977,4.9288,4.7,4.7182,9628,0
+DAIO.US,D,20220207,000000,4.8,4.8,4.7,4.7,7488,0
+DAIO.US,D,20220208,000000,4.7,4.785,4.7,4.7,6770,0
+DAIO.US,D,20220209,000000,4.7,4.8,4.68,4.78,22310,0
+DAIO.US,D,20220210,000000,4.67,4.79,4.65,4.7,6115,0
+DAIO.US,D,20220211,000000,4.72,4.76,4.7,4.74,12355,0
+DAIO.US,D,20220214,000000,4.78,4.8,4.72,4.72,10301,0
+DAIO.US,D,20220215,000000,4.7999,5.0399,4.69,4.82,6776,0
+DAIO.US,D,20220216,000000,4.79,4.93,4.76,4.83,6135,0
+DAIO.US,D,20220217,000000,4.76,5.003,4.76,4.95,3150,0
+DAIO.US,D,20220218,000000,4.8701,4.99,4.8701,4.98,6656,0
+DAIO.US,D,20220222,000000,4.98,4.98,4.73,4.73,4631,0
+DAIO.US,D,20220223,000000,4.73,4.73,4.6395,4.64,4144,0
+DAIO.US,D,20220224,000000,4.5,4.89,4.5,4.85,30001,0
+DAIO.US,D,20220225,000000,4.85,4.9505,4.66,4.9,26225,0
+DAIO.US,D,20220228,000000,4.88,4.99,4.7968,4.81,8531,0
+DAIO.US,D,20220301,000000,4.96,4.96,4.75,4.75,25827,0
+DAIO.US,D,20220302,000000,4.77,4.79,4.6,4.67,16968,0
+DAIO.US,D,20220303,000000,4.73,4.77,4.65,4.72,4800,0
+DAIO.US,D,20220304,000000,4.6417,4.7,4.6,4.65,16473,0
+DAIO.US,D,20220307,000000,4.65,4.7795,4.52,4.6,34076,0
+DAIO.US,D,20220308,000000,4.6501,4.8039,4.62,4.65,10382,0
+DAIO.US,D,20220309,000000,4.6101,4.69,4.6101,4.65,2619,0
+DAIO.US,D,20220310,000000,4.65,4.73,4.55,4.73,4245,0
+DAIO.US,D,20220311,000000,4.65,4.755,4.55,4.55,8175,0
+DAIO.US,D,20220314,000000,4.92,4.92,4.4,4.44,9120,0
+DAIO.US,D,20220315,000000,4.45,4.48,4.42,4.42,2173,0
+DAIO.US,D,20220316,000000,4.4,4.6099,4.4,4.47,17461,0
+DAIO.US,D,20220317,000000,4.37,4.8337,4.37,4.59,5486,0
+DAIO.US,D,20220318,000000,4.36,4.6799,4.36,4.6,12016,0
+DAIO.US,D,20220321,000000,4.61,4.65,4.57,4.57,1989,0
+DAIO.US,D,20220322,000000,4.65,4.68,4.5612,4.61,2763,0
+DAIO.US,D,20220323,000000,4.66,4.7772,4.54,4.54,4493,0
+DAIO.US,D,20220324,000000,4.53,4.8894,4.5007,4.55,4715,0
+DAIO.US,D,20220325,000000,4.55,4.7,4.55,4.55,7571,0
+DAIO.US,D,20220328,000000,4.4,4.615,4.35,4.35,47788,0
+DAIO.US,D,20220329,000000,4.67,4.67,4.35,4.4,35284,0
+DAIO.US,D,20220330,000000,4.34,4.34,4.25,4.34,9554,0
+DAIO.US,D,20220331,000000,4.27,4.28,4.19,4.25,4459,0
+DAIO.US,D,20220401,000000,4.26,4.335,4.25,4.25,6571,0
+DAIO.US,D,20220404,000000,4.26,4.32,4.01,4.05,22673,0
+DAIO.US,D,20220405,000000,4,4.0974,3.87,3.96,45088,0
+DAIO.US,D,20220406,000000,3.89,3.89,3.75,3.75,27708,0
+DAIO.US,D,20220407,000000,3.7,3.8,3.6721,3.69,10412,0
+DAIO.US,D,20220408,000000,3.65,3.65,3.51,3.54,38444,0
+DAIO.US,D,20220411,000000,3.5,3.63,3.5,3.575,12182,0
+DAIO.US,D,20220412,000000,3.55,3.69,3.53,3.63,13791,0
+DAIO.US,D,20220413,000000,3.6169,3.65,3.6,3.63,6806,0
+DAIO.US,D,20220414,000000,3.625,3.625,3.5173,3.5799,3348,0
+DAIO.US,D,20220418,000000,3.57,3.58,3.5206,3.53,811,0
+DAIO.US,D,20220419,000000,3.51,3.6499,3.51,3.5914,4291,0
+DAIO.US,D,20220420,000000,3.5767,3.64,3.52,3.62,5894,0
+DAIO.US,D,20220421,000000,3.65,3.65,3.57,3.64,5008,0
+DAIO.US,D,20220422,000000,3.74,3.77,3.36,3.45,170136,0
+DAIO.US,D,20220425,000000,3.34,3.405,3.29,3.29,29036,0
+DAIO.US,D,20220426,000000,3.3008,3.47,3.26,3.42,9060,0
+DAIO.US,D,20220427,000000,3.4,3.4142,3.26,3.3,5497,0
+DAIO.US,D,20220428,000000,3.26,3.49,3.25,3.41,26712,0
+DAIO.US,D,20220429,000000,3.21,3.35,3.2,3.34,15664,0
+DAIO.US,D,20220502,000000,3.29,3.3444,3.24,3.24,4362,0
+DAIO.US,D,20220503,000000,3.2882,3.35,3.2401,3.32,5517,0
+DAIO.US,D,20220504,000000,3.24,3.3699,3.24,3.31,10761,0
+DAIO.US,D,20220505,000000,3.35,3.4,3.23,3.31,12114,0
+DAIO.US,D,20220506,000000,3.45,3.45,3.3056,3.36,2708,0
+DAIO.US,D,20220509,000000,3.47,3.47,3.15,3.25,21161,0
+DAIO.US,D,20220510,000000,3.25,3.2703,3.15,3.16,8021,0
+DAIO.US,D,20220511,000000,3.15,3.19,3.1,3.15,5871,0
+DAIO.US,D,20220512,000000,3.1,3.14,3.02,3.0215,4889,0
+DAIO.US,D,20220513,000000,3.15,3.15,3.0101,3.06,12344,0
+DAIO.US,D,20220516,000000,3.03,3.1436,3.01,3.04,9100,0
+DAIO.US,D,20220517,000000,3.05,3.1126,3.015,3.02,4144,0
+DAIO.US,D,20220518,000000,3.06,3.06,3,3,18246,0
+DAIO.US,D,20220519,000000,2.95,3.23,2.95,3.02,3927,0
+DAIO.US,D,20220520,000000,3.02,3.11,2.9681,3.05,19189,0
+DAIO.US,D,20220523,000000,3.08,3.28,3.03,3.14,3545,0
+DAIO.US,D,20220524,000000,3.07,3.1499,3.02,3.09,14291,0
+DAIO.US,D,20220525,000000,3.11,3.11,3.0108,3.08,23928,0
+DAIO.US,D,20220526,000000,3.0773,3.39,3.0238,3.22,30774,0
+DAIO.US,D,20220527,000000,3.28,3.33,3.28,3.29,5053,0
+DAIO.US,D,20220531,000000,3.23,3.2836,3.17,3.27,8024,0
+DAIO.US,D,20220601,000000,3.24,3.31,3.175,3.27,2713,0
+DAIO.US,D,20220602,000000,3.2655,3.31,3.11,3.23,8927,0
+DAIO.US,D,20220603,000000,3.23,3.2616,3.15,3.1936,4543,0
+DAIO.US,D,20220606,000000,3.28,3.33,3.2389,3.32,7005,0
+DAIO.US,D,20220607,000000,3.33,3.585,3.2301,3.4,7652,0
+DAIO.US,D,20220608,000000,3.2301,3.5,3.2301,3.42,1917,0
+DAIO.US,D,20220609,000000,3.3986,3.55,3.3401,3.55,7488,0
+DAIO.US,D,20220610,000000,3.1326,3.46,3.1326,3.4,3824,0
+DAIO.US,D,20220613,000000,3.51,3.56,3,3.03,8053,0
+DAIO.US,D,20220614,000000,3.03,3.06,3.03,3.06,2465,0
+DAIO.US,D,20220615,000000,3.095,3.095,3.01,3.05,6769,0
+DAIO.US,D,20220616,000000,3.03,3.07,3.01,3.04,5452,0
+DAIO.US,D,20220617,000000,3.01,3.1,3.01,3.1,7641,0
+DAIO.US,D,20220621,000000,3.1,3.23,3.1,3.14,2633,0
+DAIO.US,D,20220622,000000,3.15,3.2888,3.01,3.05,3957,0
+DAIO.US,D,20220623,000000,3.06,3.18,3.05,3.1,5543,0
+DAIO.US,D,20220624,000000,3.1,3.11,3,3,26320,0
+DAIO.US,D,20220627,000000,3.07,3.09,3.01,3.01,1875,0
+DAIO.US,D,20220628,000000,3,3.06,3,3.01,2052,0
+DAIO.US,D,20220629,000000,3.036,3.036,3,3.01,1419,0
+DAIO.US,D,20220630,000000,3.04,3.07,3.01,3.07,2733,0
+DAIO.US,D,20220701,000000,3.04,3.04,3.04,3.04,695,0
+DAIO.US,D,20220705,000000,3.01,3.05,2.96,3.05,9966,0
+DAIO.US,D,20220706,000000,2.99,3.02,2.99,2.99,4254,0
+DAIO.US,D,20220707,000000,3.0833,3.0833,2.99,3.03,6903,0
+DAIO.US,D,20220708,000000,3,3.12,3,3.1142,605,0
+DAIO.US,D,20220711,000000,3,3.09,2.99,3.08,5143,0
+DAIO.US,D,20220712,000000,2.99,3.05,2.96,2.96,18695,0
+DAIO.US,D,20220713,000000,2.96,3.0499,2.96,3.04,6337,0
+DAIO.US,D,20220714,000000,2.9729,3,2.9729,3,974,0
+DAIO.US,D,20220715,000000,3.042,3.042,2.95,2.95,9810,0
+DAIO.US,D,20220718,000000,2.96,2.97,2.92,2.92,2859,0
+DAIO.US,D,20220719,000000,2.97,3,2.925,2.965,18361,0
+DAIO.US,D,20220720,000000,3,3.0496,2.91,2.91,35691,0
+DAIO.US,D,20220721,000000,2.91,3.04,2.91,3.02,6191,0
+DAIO.US,D,20220722,000000,2.98,3.05,2.95,3.03,3640,0
+DAIO.US,D,20220725,000000,3,3.01,2.96,3,1840,0
+DAIO.US,D,20220726,000000,2.97,3.0185,2.96,2.96,6837,0
+DAIO.US,D,20220727,000000,2.98,3.04,2.98,3.03,6268,0
+DAIO.US,D,20220728,000000,3.01,3.1983,3,3.07,19259,0
+DAIO.US,D,20220729,000000,3.23,3.64,3.23,3.54,94046,0
+DAIO.US,D,20220801,000000,3.85,3.85,3.47,3.54,10033,0
+DAIO.US,D,20220802,000000,3.48,3.54,3.45,3.48,10211,0
+DAIO.US,D,20220803,000000,3.41,3.53,3.4,3.46,5269,0
+DAIO.US,D,20220804,000000,3.415,3.49,3.34,3.4,4284,0
+DAIO.US,D,20220805,000000,3.36,3.49,3.33,3.33,5191,0
+DAIO.US,D,20220808,000000,3.4539,3.4539,3.37,3.37,4849,0
+DAIO.US,D,20220809,000000,3.35,3.62,3.341,3.58,27262,0
+DAIO.US,D,20220810,000000,3.55,3.6999,3.36,3.36,23441,0
+DAIO.US,D,20220811,000000,3.5,3.51,3.45,3.5,3676,0
+DAIO.US,D,20220812,000000,3.84,3.84,3.5101,3.6,17958,0
+DAIO.US,D,20220815,000000,3.555,3.555,3.44,3.47,4899,0
+DAIO.US,D,20220816,000000,3.4401,3.47,3.39,3.39,5923,0
+DAIO.US,D,20220817,000000,3.44,3.6568,3.44,3.5548,12981,0
+DAIO.US,D,20220818,000000,3.54,3.67,3.32,3.4,129348,0
+DAIO.US,D,20220819,000000,3.45,3.6,3.28,3.28,38862,0
+DAIO.US,D,20220822,000000,3.45,3.4989,3.35,3.36,25159,0
+DAIO.US,D,20220823,000000,3.35,3.5,3.35,3.47,14641,0
+DAIO.US,D,20220824,000000,3.5215,3.5215,3.48,3.49,5312,0
+DAIO.US,D,20220825,000000,3.41,3.43,3.36,3.41,5803,0
+DAIO.US,D,20220826,000000,3.42,3.42,3.3,3.33,9710,0
+DAIO.US,D,20220829,000000,3.27,3.5,3.27,3.48,133412,0
+DAIO.US,D,20220830,000000,3.4899,3.4899,3.37,3.39,3996,0
+DAIO.US,D,20220831,000000,3.479,3.49,3.36,3.49,10930,0
+DAIO.US,D,20220901,000000,3.3548,3.3548,3.28,3.2945,19976,0
+DAIO.US,D,20220902,000000,3.3799,3.3799,3.28,3.29,2052,0
+DAIO.US,D,20220906,000000,3.35,3.35,3.26,3.27,6512,0
+DAIO.US,D,20220907,000000,3.26,3.35,3.26,3.27,1735,0
+DAIO.US,D,20220908,000000,3.27,3.27,3.2,3.235,3574,0
+DAIO.US,D,20220909,000000,3.2633,3.33,3.17,3.33,4152,0
+DAIO.US,D,20220912,000000,3.18,3.37,3.18,3.24,5445,0
+DAIO.US,D,20220913,000000,3.24,3.35,3.22,3.28,8396,0
+DAIO.US,D,20220914,000000,3.241,3.265,3.2,3.21,4417,0
+DAIO.US,D,20220915,000000,3.21,3.3,3.1583,3.25,3961,0
+DAIO.US,D,20220916,000000,3.21,3.29,3.21,3.29,2743,0
+DAIO.US,D,20220919,000000,3.21,3.23,3.1266,3.2,2525,0
+DAIO.US,D,20220920,000000,3.1501,3.1501,3.04,3.08,7142,0
+DAIO.US,D,20220921,000000,3.02,3.1,3.02,3.05,1830,0
+DAIO.US,D,20220922,000000,3.03,3.03,2.96,2.97,3947,0
+DAIO.US,D,20220923,000000,2.96,3.03,2.91,3.03,5041,0
+DAIO.US,D,20220926,000000,2.96,2.99,2.91,2.96,13617,0
+DAIO.US,D,20220927,000000,2.93,2.93,2.81,2.89,2606,0
+DAIO.US,D,20220928,000000,2.76,3.02,2.76,3.01,14409,0
+DAIO.US,D,20220929,000000,2.86,2.94,2.76,2.83,4186,0
+DAIO.US,D,20220930,000000,2.81,2.89,2.7673,2.79,10489,0
+DAIO.US,D,20221003,000000,2.85,2.9899,2.85,2.8548,7468,0
+DAIO.US,D,20221004,000000,2.975,3.01,2.88,2.88,5442,0
+DAIO.US,D,20221005,000000,2.91,3.01,2.91,3.01,2876,0
+DAIO.US,D,20221006,000000,2.8646,2.96,2.8646,2.93,2196,0
+DAIO.US,D,20221007,000000,3.05,3.05,2.79,2.79,4134,0
+DAIO.US,D,20221010,000000,2.76,2.8,2.75,2.77,17992,0
+DAIO.US,D,20221011,000000,2.71,2.77,2.67,2.68,9287,0
+DAIO.US,D,20221012,000000,2.72,2.77,2.72,2.73,3869,0
+DAIO.US,D,20221013,000000,2.71,2.75,2.7,2.75,2413,0
+DAIO.US,D,20221014,000000,2.71,2.77,2.65,2.65,8341,0
+DAIO.US,D,20221017,000000,2.66,2.72,2.61,2.72,26299,0
+DAIO.US,D,20221018,000000,2.7247,2.8424,2.7247,2.77,4921,0
+DAIO.US,D,20221019,000000,2.73,2.7867,2.71,2.71,3000,0
+DAIO.US,D,20221020,000000,2.6229,2.765,2.6229,2.73,15937,0
+DAIO.US,D,20221021,000000,2.78,2.81,2.75,2.78,11068,0
+DAIO.US,D,20221024,000000,2.79,3.04,2.7606,3.04,15044,0
+DAIO.US,D,20221025,000000,3.0855,3.1699,2.92,3.13,7288,0
+DAIO.US,D,20221026,000000,3.1736,3.26,3.1,3.17,88285,0
+DAIO.US,D,20221027,000000,3.1999,3.1999,2.96,3.08,95386,0
+DAIO.US,D,20221028,000000,3.54,3.97,3.51,3.8,2659430,0
+DAIO.US,D,20221031,000000,3.87,4.14,3.77,3.97,195428,0
+DAIO.US,D,20221101,000000,4.1,4.1395,3.9635,4.1,96022,0
+DAIO.US,D,20221102,000000,4,4.19,3.95,4.09,107938,0
+DAIO.US,D,20221103,000000,4.12,4.1573,4.04,4.15,21247,0
+DAIO.US,D,20221104,000000,4.11,4.18,3.9698,4.01,17273,0
+DAIO.US,D,20221107,000000,4.05,4.07,3.91,3.91,18445,0
+DAIO.US,D,20221108,000000,3.96,4,3.9001,3.93,18349,0
+DAIO.US,D,20221109,000000,3.91,3.97,3.75,3.77,38659,0
+DAIO.US,D,20221110,000000,3.75,3.9398,3.75,3.91,11758,0
+DAIO.US,D,20221111,000000,3.95,4.0482,3.86,3.89,9709,0
+DAIO.US,D,20221114,000000,4.0189,4.07,3.87,3.99,14705,0
+DAIO.US,D,20221115,000000,4.02,4.05,3.98,3.98,17312,0
+DAIO.US,D,20221116,000000,4.01,4.0999,3.98,3.99,19554,0
+DAIO.US,D,20221117,000000,3.98,4.1454,3.86,4.01,18892,0
+DAIO.US,D,20221118,000000,4.0076,4.18,3.99,4.1656,5430,0
+DAIO.US,D,20221121,000000,4.12,4.44,4.12,4.25,60350,0
+DAIO.US,D,20221122,000000,4.34,4.34,4.12,4.12,15424,0
+DAIO.US,D,20221123,000000,4.14,4.29,4.14,4.23,9057,0
+DAIO.US,D,20221125,000000,4.2,4.325,4.2,4.29,3907,0
+DAIO.US,D,20221128,000000,4.08,4.27,4.08,4.19,14285,0
+DAIO.US,D,20221129,000000,4.145,4.1504,4.02,4.1,13861,0
+DAIO.US,D,20221130,000000,4.1,4.22,4.03,4.22,7500,0
+DAIO.US,D,20221201,000000,4.26,4.3,4.03,4.05,7685,0
+DAIO.US,D,20221202,000000,4.05,4.1601,3.9,3.95,26125,0
+DAIO.US,D,20221205,000000,3.88,3.969,3.88,3.89,23060,0
+DAIO.US,D,20221206,000000,3.91,3.94,3.88,3.93,24178,0
+DAIO.US,D,20221207,000000,3.9,3.9096,3.76,3.76,6468,0
+DAIO.US,D,20221208,000000,3.84,3.91,3.76,3.9,414038,0
+DAIO.US,D,20221209,000000,3.93,3.93,3.71,3.8541,14363,0
+DAIO.US,D,20221212,000000,3.82,3.9,3.79,3.88,7369,0
+DAIO.US,D,20221213,000000,3.93,3.97,3.865,3.97,34769,0
+DAIO.US,D,20221214,000000,4,4.02,3.92,3.92,16053,0
+DAIO.US,D,20221215,000000,3.77,3.9823,3.76,3.77,4207,0
+DAIO.US,D,20221216,000000,3.79,3.86,3.7,3.8,29064,0
+DAIO.US,D,20221219,000000,3.7,3.8,3.69,3.74,17555,0
+DAIO.US,D,20221220,000000,3.74,3.87,3.6501,3.76,17081,0
+DAIO.US,D,20221221,000000,3.78,3.8,3.66,3.68,11023,0
+DAIO.US,D,20221222,000000,3.7,3.8,3.6615,3.69,7295,0
+DAIO.US,D,20221223,000000,3.77,3.86,3.71,3.79,11906,0
+DAIO.US,D,20221227,000000,3.76,3.76,3.61,3.61,26135,0
+DAIO.US,D,20221228,000000,3.53,3.71,3.53,3.68,12103,0
+DAIO.US,D,20221229,000000,3.61,3.8706,3.61,3.8,18427,0
+DAIO.US,D,20221230,000000,3.8503,4,3.76,3.97,9969,0
+DAIO.US,D,20230103,000000,3.9855,3.9921,3.9,3.96,4200,0
+DAIO.US,D,20230104,000000,3.8448,3.95,3.72,3.72,7910,0
+DAIO.US,D,20230105,000000,3.84,3.84,3.74,3.77,2303,0
+DAIO.US,D,20230106,000000,3.7655,3.9563,3.7655,3.87,2497,0
+DAIO.US,D,20230109,000000,3.9,4,3.87,4,450725,0
+DAIO.US,D,20230110,000000,3.945,4.2,3.9,4.121,10640,0
+DAIO.US,D,20230111,000000,3.9583,4.2,3.9583,4.03,14216,0
+DAIO.US,D,20230112,000000,4.1999,4.23,3.9901,4.18,8311,0
+DAIO.US,D,20230113,000000,4.265,4.3138,4.11,4.11,18433,0
+DAIO.US,D,20230117,000000,4.12,4.2,4.12,4.15,6071,0
+DAIO.US,D,20230118,000000,4.15,4.2569,4.1,4.1,14353,0
+DAIO.US,D,20230119,000000,4.1,4.1,3.7,3.85,52651,0
+DAIO.US,D,20230120,000000,3.9254,4.0497,3.87,3.87,5708,0
+DAIO.US,D,20230123,000000,3.96,4.25,3.93,4.08,24345,0
+DAIO.US,D,20230124,000000,4.1403,4.29,4.1402,4.25,17595,0
+DAIO.US,D,20230125,000000,4.25,4.27,4.09,4.27,13355,0
+DAIO.US,D,20230126,000000,4.2884,4.2884,4.1301,4.17,8417,0
+DAIO.US,D,20230127,000000,4.17,4.2,4.03,4.06,1532,0
+DAIO.US,D,20230130,000000,4.1582,4.28,4.07,4.2,10914,0
+DAIO.US,D,20230131,000000,4.2245,4.24,4.195,4.21,2454,0
+DAIO.US,D,20230201,000000,4.2,4.25,4.08,4.09,32749,0
+DAIO.US,D,20230202,000000,4.12,4.25,4.1,4.235,18857,0
+DAIO.US,D,20230203,000000,4.2052,4.35,4.2052,4.28,13067,0
+DAIO.US,D,20230206,000000,4.3505,4.4818,4.28,4.43,7529,0
+DAIO.US,D,20230207,000000,4.45,4.55,4.4196,4.55,5995,0
+DAIO.US,D,20230208,000000,4.55,4.55,4.35,4.37,5252,0
+DAIO.US,D,20230209,000000,4.53,4.53,4.31,4.35,18639,0
+DAIO.US,D,20230210,000000,4.4,4.4013,4.36,4.36,22219,0
+DAIO.US,D,20230213,000000,4.34,4.45,4.32,4.33,26325,0
+DAIO.US,D,20230214,000000,4.35,4.3501,4.2686,4.2686,5612,0
+DAIO.US,D,20230215,000000,4.25,4.35,4.2249,4.313,6038,0
+DAIO.US,D,20230216,000000,4.29,4.29,4.22,4.22,9524,0
+DAIO.US,D,20230217,000000,4.43,4.43,4.23,4.24,2234,0
+DAIO.US,D,20230221,000000,4.32,4.47,4.09,4.09,13213,0
+DAIO.US,D,20230222,000000,4.15,4.3892,4.11,4.13,5118,0
+DAIO.US,D,20230223,000000,4.02,4.502,4.02,4.45,43041,0
+DAIO.US,D,20230224,000000,4.45,4.7,4.3201,4.435,48221,0
+DAIO.US,D,20230227,000000,4.52,4.668,4.48,4.555,12394,0
+DAIO.US,D,20230228,000000,4.56,4.56,4.45,4.461,13174,0
+DAIO.US,D,20230301,000000,4.47,4.47,4.35,4.44,13729,0
+DAIO.US,D,20230302,000000,4.47,4.5099,4.3801,4.445,10642,0
+DAIO.US,D,20230303,000000,4.3746,4.49,4.34,4.49,5465,0
+DAIO.US,D,20230306,000000,4.42,4.44,4.41,4.41,8211,0
+DAIO.US,D,20230307,000000,4.4,4.49,4.28,4.4799,2688,0
+DAIO.US,D,20230308,000000,4.5499,4.5499,4.42,4.54,7575,0
+DAIO.US,D,20230309,000000,4.44,4.63,4.31,4.525,14095,0
+DAIO.US,D,20230310,000000,4.54,4.62,4.4185,4.6,18929,0
+DAIO.US,D,20230313,000000,4.45,4.6802,4.45,4.67,18444,0
+DAIO.US,D,20230314,000000,4.7,4.7,4.6124,4.65,22056,0
+DAIO.US,D,20230315,000000,4.65,4.73,4.58,4.67,8232,0
+DAIO.US,D,20230316,000000,4.72,4.79,4.6094,4.75,30868,0
+DAIO.US,D,20230317,000000,4.76,4.84,4.755,4.79,25419,0
+DAIO.US,D,20230320,000000,4.7782,4.8799,4.7101,4.83,62955,0
+DAIO.US,D,20230321,000000,4.85,4.95,4.8101,4.9,47635,0
+DAIO.US,D,20230322,000000,4.94,4.94,4.79,4.87,9866,0
+DAIO.US,D,20230323,000000,4.87,4.9,4.65,4.89,2336,0
+DAIO.US,D,20230324,000000,4.89,4.89,4.6818,4.88,5386,0
+DAIO.US,D,20230327,000000,4.8689,4.9,4.832,4.832,6098,0
+DAIO.US,D,20230328,000000,4.87,4.9,4.73,4.83,11593,0
+DAIO.US,D,20230329,000000,4.9027,4.95,4.79,4.85,4087,0
+DAIO.US,D,20230330,000000,4.9,4.95,4.8999,4.94,6807,0
+DAIO.US,D,20230331,000000,4.97,4.97,4.9105,4.97,14406,0
+DAIO.US,D,20230403,000000,4.97,4.99,4.73,4.92,46117,0
+DAIO.US,D,20230404,000000,4.8999,4.95,4.89,4.89,4610,0
+DAIO.US,D,20230405,000000,4.81,4.89,4.81,4.89,10730,0
+DAIO.US,D,20230406,000000,4.81,4.9,4.73,4.85,10215,0
+DAIO.US,D,20230410,000000,4.71,4.79,4.59,4.66,11709,0
+DAIO.US,D,20230411,000000,4.62,4.77,4.55,4.72,5572,0
+DAIO.US,D,20230412,000000,4.72,4.8999,4.72,4.79,4883,0
+DAIO.US,D,20230413,000000,4.75,4.84,4.68,4.81,5024,0
+DAIO.US,D,20230414,000000,4.83,4.83,4.7577,4.8004,2389,0
+DAIO.US,D,20230417,000000,4.77,4.845,4.5898,4.5898,9310,0
+DAIO.US,D,20230418,000000,4.5121,4.532,4.13,4.14,37477,0
+DAIO.US,D,20230419,000000,4.04,4.3336,4.04,4.14,9899,0
+DAIO.US,D,20230420,000000,4.01,4.2847,4.01,4.14,10794,0
+DAIO.US,D,20230421,000000,4.08,4.1,3.9675,4,17409,0
+DAIO.US,D,20230424,000000,3.93,4.2014,3.8301,4.1404,11997,0
+DAIO.US,D,20230425,000000,4.12,4.1692,4.03,4.05,4324,0
+DAIO.US,D,20230426,000000,3.9444,4.1,3.9444,4,5059,0
+DAIO.US,D,20230427,000000,3.98,4.18,3.7801,4.168,28562,0
+DAIO.US,D,20230428,000000,4.4,4.53,4.3201,4.52,15740,0
+DAIO.US,D,20230501,000000,4.63,4.95,4.4262,4.52,21986,0
+DAIO.US,D,20230502,000000,4.66,4.66,4.5201,4.56,8657,0
+DAIO.US,D,20230503,000000,4.54,4.665,4.39,4.39,9635,0
+DAIO.US,D,20230504,000000,4.44,4.53,4.38,4.38,7627,0
+DAIO.US,D,20230505,000000,4.3915,4.47,4.3,4.32,12922,0
+DAIO.US,D,20230508,000000,4.3,4.56,4.3,4.42,9569,0
+DAIO.US,D,20230509,000000,4.43,4.61,4.43,4.59,9164,0
+DAIO.US,D,20230510,000000,4.625,4.67,4.4601,4.6,3501,0
+DAIO.US,D,20230511,000000,4.4484,4.5342,4.4484,4.525,1367,0
+DAIO.US,D,20230512,000000,4.515,4.6,4.49,4.55,3076,0
+DAIO.US,D,20230515,000000,4.44,4.54,4.43,4.43,3948,0
+DAIO.US,D,20230516,000000,4.42,4.5874,4.3984,4.565,4715,0
+DAIO.US,D,20230517,000000,4.61,4.61,4.3619,4.49,4465,0
+DAIO.US,D,20230518,000000,4.4799,4.53,4.36,4.44,6996,0
+DAIO.US,D,20230519,000000,4.58,4.58,4.5,4.5158,1349,0
+DAIO.US,D,20230522,000000,4.49,4.75,4.47,4.51,20902,0
+DAIO.US,D,20230523,000000,4.47,4.73,4.47,4.5,2868,0
+DAIO.US,D,20230524,000000,4.47,4.51,4.45,4.46,5330,0
+DAIO.US,D,20230525,000000,4.48,4.5862,4.3839,4.46,12855,0
+DAIO.US,D,20230526,000000,4.45,4.5,4.29,4.38,13019,0
+DAIO.US,D,20230530,000000,4.53,4.53,4.2801,4.3306,6432,0
+DAIO.US,D,20230531,000000,4.45,4.505,4.25,4.33,6060,0
+DAIO.US,D,20230601,000000,4.38,4.45,4.25,4.31,4797,0
+DAIO.US,D,20230602,000000,4.33,4.652,4.33,4.652,6907,0
+DAIO.US,D,20230605,000000,4.75,4.75,4.47,4.48,13987,0
+DAIO.US,D,20230606,000000,4.59,4.59,4.49,4.51,11672,0
+DAIO.US,D,20230607,000000,4.56,4.59,4.4501,4.49,9658,0
+DAIO.US,D,20230608,000000,4.49,4.49,4.35,4.355,15253,0
+DAIO.US,D,20230609,000000,4.31,4.3599,4.16,4.27,19863,0
+DAIO.US,D,20230612,000000,4.2,4.318,4.16,4.23,3630,0
+DAIO.US,D,20230613,000000,4.23,4.32,4.2,4.22,9769,0
+DAIO.US,D,20230614,000000,4.4,4.4424,4.28,4.3,9600,0
+DAIO.US,D,20230615,000000,4.45,4.45,4.26,4.29,6795,0
+DAIO.US,D,20230616,000000,4.31,4.5,4.31,4.5,9765,0
+DAIO.US,D,20230620,000000,4.49,4.4999,4.37,4.38,5170,0
+DAIO.US,D,20230621,000000,4.48,4.49,4.35,4.35,3629,0
+DAIO.US,D,20230622,000000,4.49,4.49,4.4,4.4,853,0
+DAIO.US,D,20230623,000000,4.37,4.47,4.29,4.47,26038,0
+DAIO.US,D,20230626,000000,4.27,4.35,4.27,4.27,2387,0
+DAIO.US,D,20230627,000000,4.0693,4.2335,4.0693,4.2335,6107,0
+DAIO.US,D,20230628,000000,4.23,4.2399,4.06,4.08,12525,0
+DAIO.US,D,20230629,000000,4.178,4.178,4.02,4.15,19078,0
+DAIO.US,D,20230630,000000,4.26,4.325,4.16,4.29,21535,0
+DAIO.US,D,20230703,000000,4.27,4.4385,4.27,4.4385,4340,0
+DAIO.US,D,20230705,000000,4.44,4.44,4.2501,4.27,5792,0
+DAIO.US,D,20230706,000000,4.26,4.27,4.2226,4.27,2712,0
+DAIO.US,D,20230707,000000,4.4,4.4,4.26,4.27,17556,0
+DAIO.US,D,20230710,000000,4.2699,4.335,4.24,4.24,6084,0
+DAIO.US,D,20230711,000000,4.27,4.2994,4.24,4.24,9340,0
+DAIO.US,D,20230712,000000,4.3858,4.3858,4.14,4.24,6858,0
+DAIO.US,D,20230713,000000,4.18,4.37,4.18,4.31,11420,0
+DAIO.US,D,20230714,000000,4.3,4.31,4.19,4.31,2201,0
+DAIO.US,D,20230717,000000,4.35,4.44,4.2799,4.28,10673,0
+DAIO.US,D,20230718,000000,4.235,4.28,4.2,4.27,20107,0
+DAIO.US,D,20230719,000000,4.27,4.35,4.18,4.2,12044,0
+DAIO.US,D,20230720,000000,4.255,4.2944,4.2,4.25,9205,0
+DAIO.US,D,20230721,000000,4.21,4.45,4.21,4.44,17021,0
+DAIO.US,D,20230724,000000,4.49,4.5,4.4399,4.5,8639,0
+DAIO.US,D,20230725,000000,4.61,4.61,4.23,4.36,11226,0
+DAIO.US,D,20230726,000000,4.6,4.6,4.44,4.56,5680,0
+DAIO.US,D,20230727,000000,4.63,4.65,4.32,4.65,24272,0
+DAIO.US,D,20230728,000000,4.7,4.8,4.51,4.55,60585,0
+DAIO.US,D,20230731,000000,4.67,4.76,4.54,4.54,22562,0
+DAIO.US,D,20230801,000000,4.54,4.54,4.3981,4.4562,9915,0
+DAIO.US,D,20230802,000000,4.52,4.52,4.3619,4.43,8950,0
+DAIO.US,D,20230803,000000,4.26,4.31,4.08,4.08,27071,0
+DAIO.US,D,20230804,000000,4.02,4.19,4.02,4.19,20848,0
+DAIO.US,D,20230807,000000,4.16,4.24,4.04,4.15,26655,0
+DAIO.US,D,20230808,000000,4.15,4.22,4.02,4.02,19493,0
+DAIO.US,D,20230809,000000,4.02,4.02,3.78,3.99,36083,0
+DAIO.US,D,20230810,000000,3.97,4.023,3.95,4.02,6721,0
+DAIO.US,D,20230811,000000,4.04,4.04,3.81,3.81,28622,0
+DAIO.US,D,20230814,000000,3.795,3.85,3.78,3.78,18512,0
+DAIO.US,D,20230815,000000,3.71,3.8188,3.7,3.77,21073,0
+DAIO.US,D,20230816,000000,3.75,3.79,3.68,3.72,12855,0
+DAIO.US,D,20230817,000000,3.69,3.7299,3.6,3.68,35839,0
+DAIO.US,D,20230818,000000,3.665,3.78,3.61,3.71,14527,0
+DAIO.US,D,20230821,000000,3.77,3.77,3.69,3.69,3896,0
+DAIO.US,D,20230822,000000,3.7703,3.775,3.75,3.76,7326,0
+DAIO.US,D,20230823,000000,3.73,4.08,3.73,3.88,63730,0
+DAIO.US,D,20230824,000000,4,4.03,3.84,3.84,7242,0
+DAIO.US,D,20230825,000000,4.0624,4.0624,3.82,3.82,3514,0
+DAIO.US,D,20230828,000000,3.8555,3.8555,3.75,3.815,5399,0
+DAIO.US,D,20230829,000000,3.81,4.01,3.81,3.99,5567,0
+DAIO.US,D,20230830,000000,3.9599,3.96,3.7883,3.89,10266,0
+DAIO.US,D,20230831,000000,4.01,4.01,3.75,3.75,12264,0
+DAIO.US,D,20230901,000000,3.93,3.94,3.7666,3.82,7209,0
+DAIO.US,D,20230905,000000,3.8201,3.896,3.8201,3.85,4495,0
+DAIO.US,D,20230906,000000,3.84,3.85,3.6901,3.8,8154,0
+DAIO.US,D,20230907,000000,3.79,3.88,3.7,3.88,7042,0
+DAIO.US,D,20230908,000000,3.71,3.81,3.71,3.75,5419,0
+DAIO.US,D,20230911,000000,3.82,3.82,3.64,3.65,21767,0
+DAIO.US,D,20230912,000000,3.6515,3.76,3.65,3.66,12697,0
+DAIO.US,D,20230913,000000,3.7,3.8,3.66,3.67,4804,0
+DAIO.US,D,20230914,000000,3.65,3.8,3.65,3.8,11618,0
+DAIO.US,D,20230915,000000,3.88,4.14,3.76,4.14,41695,0
+DAIO.US,D,20230918,000000,4.14,4.14,3.69,3.95,14601,0
+DAIO.US,D,20230919,000000,3.87,3.95,3.7766,3.95,6439,0
+DAIO.US,D,20230920,000000,3.97,4.03,3.8518,4.03,13694,0
+DAIO.US,D,20230921,000000,4,4.04,3.915,4.04,80678,0
+DAIO.US,D,20230922,000000,4.04,4.24,3.9768,4.1,14703,0
+DAIO.US,D,20230925,000000,4.01,4.0699,3.96,3.96,4198,0
+DAIO.US,D,20230926,000000,3.91,4.18,3.85,4.0359,1777,0
+DAIO.US,D,20230927,000000,3.89,4.08,3.87,3.9,5368,0
+DAIO.US,D,20230928,000000,4,4,3.75,3.75,7197,0
+DAIO.US,D,20230929,000000,3.72,3.8895,3.72,3.81,2480,0
+DAIO.US,D,20231002,000000,3.86,3.98,3.83,3.85,8704,0
+DAIO.US,D,20231003,000000,3.7155,3.86,3.7155,3.77,4723,0
+DAIO.US,D,20231004,000000,3.85,3.86,3.7001,3.74,3081,0
+DAIO.US,D,20231005,000000,3.73,3.84,3.73,3.74,2913,0
+DAIO.US,D,20231006,000000,3.82,3.8499,3.7,3.795,14133,0
+DAIO.US,D,20231009,000000,3.83,3.84,3.75,3.75,8892,0
+DAIO.US,D,20231010,000000,3.83,3.8399,3.75,3.75,5744,0
+DAIO.US,D,20231011,000000,3.763,3.763,3.75,3.75,1137,0
+DAIO.US,D,20231012,000000,3.73,3.75,3.73,3.74,4389,0
+DAIO.US,D,20231013,000000,3.74,3.75,3.72,3.72,1658,0
+DAIO.US,D,20231016,000000,3.7,3.8385,3.65,3.66,43226,0
+DAIO.US,D,20231017,000000,3.65,3.75,3.6,3.6,31912,0
+DAIO.US,D,20231018,000000,3.61,3.71,3.6,3.6,7394,0
+DAIO.US,D,20231019,000000,3.74,3.74,3.6001,3.62,5385,0
+DAIO.US,D,20231020,000000,3.6,3.6017,3.4601,3.58,9507,0
+DAIO.US,D,20231023,000000,3.49,3.59,3.4601,3.57,12865,0
+DAIO.US,D,20231024,000000,3.6,3.62,3.5,3.55,4760,0
+DAIO.US,D,20231025,000000,3.64,3.64,3.49,3.49,9785,0
+DAIO.US,D,20231026,000000,3.5,3.5487,3.26,3.26,36923,0
+DAIO.US,D,20231027,000000,3.18,3.275,3.08,3.12,30119,0
+DAIO.US,D,20231030,000000,3.2,3.2,2.91,3.03,49425,0
+DAIO.US,D,20231031,000000,3,3.25,3,3.16,32799,0
+DAIO.US,D,20231101,000000,3.25,3.25,3.06,3.1,7204,0
+DAIO.US,D,20231102,000000,3.1,3.2452,3.02,3.02,17293,0
+DAIO.US,D,20231103,000000,3.01,3.15,3,3.02,29681,0
+DAIO.US,D,20231106,000000,3.08,3.175,3.08,3.11,8823,0
+DAIO.US,D,20231107,000000,3.16,3.3081,3.12,3.17,5535,0
+DAIO.US,D,20231108,000000,3.2,3.24,3.06,3.13,4834,0
+DAIO.US,D,20231109,000000,3.21,3.21,3.0614,3.21,3866,0
+DAIO.US,D,20231110,000000,3.1632,3.1632,2.936,3.04,24603,0
+DAIO.US,D,20231113,000000,3.0216,3.0299,2.97,2.99,4653,0
+DAIO.US,D,20231114,000000,2.92,3.2109,2.92,3.19,10237,0
+DAIO.US,D,20231115,000000,3.19,3.2586,2.9401,3.02,42850,0
+DAIO.US,D,20231116,000000,3.06,3.14,3.01,3.01,8324,0
+DAIO.US,D,20231117,000000,3.05,3.1499,2.93,3.03,7910,0
+DAIO.US,D,20231120,000000,2.995,2.995,2.88,2.98,32956,0
+DAIO.US,D,20231121,000000,3,3,2.95,2.95,3476,0
+DAIO.US,D,20231122,000000,2.9,3.02,2.8901,2.91,5194,0
+DAIO.US,D,20231124,000000,2.9752,3.0099,2.97,2.98,4074,0
+DAIO.US,D,20231127,000000,2.99,3.04,2.9114,2.98,9021,0
+DAIO.US,D,20231128,000000,2.97,3.01,2.94,2.97,12428,0
+DAIO.US,D,20231129,000000,2.91,2.9857,2.9001,2.94,17276,0
+DAIO.US,D,20231130,000000,2.9165,3.01,2.87,2.87,17863,0
+DAIO.US,D,20231201,000000,2.8691,3.13,2.8691,3.13,520178,0
+DAIO.US,D,20231204,000000,3.04,3.24,3.04,3.05,19502,0
+DAIO.US,D,20231205,000000,3.11,3.12,3.05,3.06,11191,0
+DAIO.US,D,20231206,000000,3.14,3.14,3.03,3.03,23432,0
+DAIO.US,D,20231207,000000,3.04,3.2,3.04,3.1091,1390,0
+DAIO.US,D,20231208,000000,3.19,3.19,3.06,3.1,6382,0
+DAIO.US,D,20231211,000000,3.07,3.2299,2.97,3,41534,0
+DAIO.US,D,20231212,000000,3.05,3.055,2.9258,2.97,18670,0
+DAIO.US,D,20231213,000000,2.96,3.0016,2.94,2.97,11531,0
+DAIO.US,D,20231214,000000,2.9619,3.08,2.9619,2.97,11632,0
+DAIO.US,D,20231215,000000,2.94,3.03,2.94,2.99,63214,0
+DAIO.US,D,20231218,000000,3.06,3.0627,2.9301,3.04,31213,0
+DAIO.US,D,20231219,000000,2.991,3.04,2.9,2.93,16885,0
+DAIO.US,D,20231220,000000,2.92,2.9746,2.8747,2.93,60287,0
+DAIO.US,D,20231221,000000,2.9,3.04,2.8897,3.03,13845,0
+DAIO.US,D,20231222,000000,3.09,3.0902,2.99,3.07,15400,0
+DAIO.US,D,20231226,000000,3.01,3.0775,3.0099,3.03,13051,0
+DAIO.US,D,20231227,000000,3.02,3.05,2.9325,2.95,19388,0
+DAIO.US,D,20231228,000000,2.99,3.05,2.9097,2.99,52099,0
+DAIO.US,D,20231229,000000,2.9,3,2.9,2.94,22692,0
+DAIO.US,D,20240102,000000,2.92,3.24,2.92,3.14,517227,0
+DAIO.US,D,20240103,000000,3.175,3.175,3.06,3.1,12204,0
+DAIO.US,D,20240104,000000,3.0593,3.096,3.05,3.09,15228,0
+DAIO.US,D,20240105,000000,3.07,3.14,2.9,2.95,44705,0
+DAIO.US,D,20240108,000000,2.92,3.0941,2.92,2.96,14238,0
+DAIO.US,D,20240109,000000,3.01,3.1631,2.95,2.99,9939,0
+DAIO.US,D,20240110,000000,3.0537,3.0872,2.96,3.05,27518,0
+DAIO.US,D,20240111,000000,3.11,3.11,2.97,2.9701,14048,0
+DAIO.US,D,20240112,000000,2.96,3,2.9,2.935,29569,0
+DAIO.US,D,20240116,000000,2.97,2.97,2.87,2.885,22140,0
+DAIO.US,D,20240117,000000,2.9827,2.9827,2.8702,2.88,17869,0
+DAIO.US,D,20240118,000000,2.86,2.91,2.86,2.8897,18091,0
+DAIO.US,D,20240119,000000,2.8945,2.93,2.86,2.89,46718,0
+DAIO.US,D,20240122,000000,2.86,2.94,2.86,2.89,10453,0
+DAIO.US,D,20240123,000000,2.93,2.93,2.83,2.84,28836,0
+DAIO.US,D,20240124,000000,2.895,2.94,2.85,2.89,7642,0
+DAIO.US,D,20240125,000000,2.885,2.95,2.885,2.95,9617,0
+DAIO.US,D,20240126,000000,2.9894,3.3199,2.97,3.29,92226,0
+DAIO.US,D,20240129,000000,3.25,3.31,3.11,3.23,10595,0
+DAIO.US,D,20240130,000000,3.18,3.33,3.11,3.21,26452,0
+DAIO.US,D,20240131,000000,3.27,3.43,3.26,3.26,5549,0
+DAIO.US,D,20240201,000000,3.2,3.37,3.0701,3.19,20819,0
+DAIO.US,D,20240202,000000,3.21,3.26,3.14,3.21,3741,0
+DAIO.US,D,20240205,000000,3.17,3.1999,3.12,3.14,3939,0
+DAIO.US,D,20240206,000000,3.2001,3.26,3.1558,3.16,1692,0
+DAIO.US,D,20240207,000000,3.18,3.2599,3.15,3.19,1743,0
+DAIO.US,D,20240208,000000,3.16,3.2409,3.14,3.14,15125,0
+DAIO.US,D,20240209,000000,3.26,3.26,3.1,3.22,12545,0
+DAIO.US,D,20240212,000000,3.16,3.22,3.09,3.16,27975,0
+DAIO.US,D,20240213,000000,3.09,3.1533,3.0507,3.1499,5798,0
+DAIO.US,D,20240214,000000,3.085,3.29,3.085,3.29,14169,0
+DAIO.US,D,20240215,000000,3.36,3.36,3.22,3.3,9697,0
+DAIO.US,D,20240216,000000,3.315,3.43,3.3,3.36,3971,0
+DAIO.US,D,20240220,000000,3.39,3.39,3.2501,3.37,5278,0
+DAIO.US,D,20240221,000000,3.42,3.42,3.1,3.23,8365,0
+DAIO.US,D,20240222,000000,3.21,3.35,3.18,3.35,5968,0
+DAIO.US,D,20240223,000000,3.56,3.71,3.49,3.63,67401,0
+DAIO.US,D,20240226,000000,3.73,3.73,3.47,3.56,9869,0
+DAIO.US,D,20240227,000000,3.6,3.65,3.46,3.64,24494,0
+DAIO.US,D,20240228,000000,3.4519,3.62,3.4519,3.5,48637,0
+DAIO.US,D,20240229,000000,3.48,3.7,3.48,3.6,15980,0
+DAIO.US,D,20240301,000000,3.58,3.64,3.49,3.58,22413,0
+DAIO.US,D,20240304,000000,3.53,3.6506,3.4801,3.54,10606,0
+DAIO.US,D,20240305,000000,3.62,3.7085,3.37,3.43,12041,0
+DAIO.US,D,20240306,000000,3.5211,3.5699,3.46,3.48,9816,0
+DAIO.US,D,20240307,000000,3.56,3.5725,3.45,3.5,4537,0
+DAIO.US,D,20240308,000000,3.62,3.62,3.39,3.51,8306,0
+DAIO.US,D,20240311,000000,3.4,3.57,3.4,3.57,4854,0
+DAIO.US,D,20240312,000000,3.463,3.53,3.46,3.5,9988,0
+DAIO.US,D,20240313,000000,3.45,3.5297,3.3703,3.43,28879,0
+DAIO.US,D,20240314,000000,3.48,3.5014,3.35,3.49,13475,0
+DAIO.US,D,20240315,000000,3.48,3.58,3.38,3.52,11515,0
+DAIO.US,D,20240318,000000,3.5,3.695,3.3963,3.57,17828,0
+DAIO.US,D,20240319,000000,3.51,3.6899,3.37,3.46,28311,0
+DAIO.US,D,20240320,000000,3.455,3.55,3.45,3.53,15656,0
+DAIO.US,D,20240321,000000,3.6762,3.6762,3.4,3.5,21404,0
+DAIO.US,D,20240322,000000,3.42,3.5899,3.4108,3.49,31076,0
+DAIO.US,D,20240325,000000,3.5262,3.5262,3.41,3.48,3717,0
+DAIO.US,D,20240326,000000,3.43,3.53,3.4,3.49,14637,0
+DAIO.US,D,20240327,000000,3.42,3.54,3.42,3.53,12412,0
+DAIO.US,D,20240328,000000,3.48,3.5725,3.4,3.52,17507,0
+DAIO.US,D,20240401,000000,3.53,3.54,3.4643,3.4643,4652,0
+DAIO.US,D,20240402,000000,3.44,3.5701,3.44,3.5,9059,0
+DAIO.US,D,20240403,000000,3.46,3.58,3.45,3.48,12732,0
+DAIO.US,D,20240404,000000,3.56,3.6514,3.56,3.63,9597,0
+DAIO.US,D,20240405,000000,3.6,3.745,3.6,3.7,17100,0
+DAIO.US,D,20240408,000000,3.75,3.99,3.68,3.83,49389,0
+DAIO.US,D,20240409,000000,3.89,3.97,3.8,3.8,4362,0
+DAIO.US,D,20240410,000000,3.92,3.92,3.76,3.8,15277,0
+DAIO.US,D,20240411,000000,3.88,3.88,3.75,3.759,4360,0
+DAIO.US,D,20240412,000000,3.83,3.85,3.5,3.62,22357,0
+DAIO.US,D,20240415,000000,3.55,3.68,3.4401,3.68,16299,0
+DAIO.US,D,20240416,000000,3.65,3.65,3.46,3.46,7775,0
+DAIO.US,D,20240417,000000,3.44,3.4973,3.3,3.42,17100,0
+DAIO.US,D,20240418,000000,3.37,3.49,3.31,3.42,15526,0
+DAIO.US,D,20240419,000000,3.38,3.49,3.295,3.49,13822,0
+DAIO.US,D,20240422,000000,3.35,3.515,3.35,3.5027,20521,0
+DAIO.US,D,20240423,000000,3.425,3.62,3.42,3.57,14011,0
+DAIO.US,D,20240424,000000,3.579,3.65,3.4201,3.53,5031,0
+DAIO.US,D,20240425,000000,3.57,3.71,3.47,3.55,19734,0
+DAIO.US,D,20240426,000000,3.47,3.47,3.05,3.14,43259,0
+DAIO.US,D,20240429,000000,3.14,3.205,2.98,3.01,77027,0
+DAIO.US,D,20240430,000000,2.96,2.97,2.78,2.85,80811,0
+DAIO.US,D,20240501,000000,2.9,2.98,2.861,2.9,33887,0
+DAIO.US,D,20240502,000000,2.9,2.93,2.8635,2.9,20770,0
+DAIO.US,D,20240503,000000,2.875,2.94,2.8515,2.9,5783,0
+DAIO.US,D,20240506,000000,2.8986,3.0257,2.885,2.97,13475,0
+DAIO.US,D,20240507,000000,3.01,3.01,2.91,2.95,12760,0
+DAIO.US,D,20240508,000000,2.85,3.05,2.85,3.05,7856,0
+DAIO.US,D,20240509,000000,3.12,3.12,2.91,2.99,31436,0
+DAIO.US,D,20240510,000000,2.96,3.0036,2.86,2.91,7943,0
+DAIO.US,D,20240513,000000,2.87,2.93,2.82,2.85,17424,0
+DAIO.US,D,20240514,000000,2.85,3.04,2.85,3.02,10404,0
+DAIO.US,D,20240515,000000,2.9057,3,2.9057,3,6313,0
+DAIO.US,D,20240516,000000,2.85,3.0099,2.85,2.94,24893,0
+DAIO.US,D,20240517,000000,2.94,2.9989,2.82,2.9,27798,0
+DAIO.US,D,20240520,000000,2.975,3.06,2.965,3.02,15741,0
+DAIO.US,D,20240521,000000,3.02,3.02,2.95,2.98,32948,0
+DAIO.US,D,20240522,000000,2.98,3.1,2.98,3.1,15552,0
+DAIO.US,D,20240523,000000,3.05,3.06,2.98,2.98,10131,0
+DAIO.US,D,20240524,000000,3.07,3.07,2.9,2.9788,8617,0
+DAIO.US,D,20240528,000000,2.95,3,2.92,2.95,6576,0
+DAIO.US,D,20240529,000000,2.9,2.95,2.8501,2.92,5832,0
+DAIO.US,D,20240530,000000,2.9,2.92,2.87,2.88,14210,0
+DAIO.US,D,20240531,000000,2.82,2.9197,2.82,2.85,10158,0
+DAIO.US,D,20240603,000000,2.92,2.92,2.8,2.89,14258,0
+DAIO.US,D,20240604,000000,2.92,2.96,2.82,2.95,12733,0
+DAIO.US,D,20240605,000000,2.968,2.9898,2.87,2.98,15091,0
+DAIO.US,D,20240606,000000,2.92,2.9701,2.8781,2.8872,15420,0
+DAIO.US,D,20240607,000000,2.96,2.97,2.81,2.83,22289,0
+DAIO.US,D,20240610,000000,2.96,2.96,2.78,2.78,59280,0
+DAIO.US,D,20240611,000000,2.82,2.88,2.68,2.75,68882,0
+DAIO.US,D,20240612,000000,2.73,2.86,2.7,2.83,24586,0
+DAIO.US,D,20240613,000000,2.7166,2.8699,2.7166,2.76,12790,0
+DAIO.US,D,20240614,000000,2.71,2.84,2.71,2.76,5853,0
+DAIO.US,D,20240617,000000,2.78,2.8,2.723,2.7499,17882,0
+DAIO.US,D,20240618,000000,2.8,2.8,2.68,2.7,26048,0
+DAIO.US,D,20240620,000000,2.76,2.789,2.64,2.7,39961,0
+DAIO.US,D,20240621,000000,2.6499,2.84,2.6499,2.84,26208,0
+DAIO.US,D,20240624,000000,2.66,2.85,2.66,2.83,19340,0
+DAIO.US,D,20240625,000000,2.81,2.8396,2.75,2.77,4235,0
+DAIO.US,D,20240626,000000,2.7602,2.83,2.75,2.83,11568,0
+DAIO.US,D,20240627,000000,2.7954,2.82,2.76,2.82,5587,0
+DAIO.US,D,20240628,000000,2.7843,2.85,2.75,2.76,46148,0
+DAIO.US,D,20240701,000000,2.78,2.838,2.75,2.75,18490,0
+DAIO.US,D,20240702,000000,2.82,2.82,2.725,2.76,12752,0
+DAIO.US,D,20240703,000000,2.81,2.8499,2.73,2.797,6322,0
+DAIO.US,D,20240705,000000,2.84,2.84,2.76,2.84,6871,0
+DAIO.US,D,20240708,000000,2.82,2.875,2.706,2.72,63872,0
+DAIO.US,D,20240709,000000,2.7499,2.82,2.71,2.82,13293,0
+DAIO.US,D,20240710,000000,2.73,2.83,2.73,2.82,14429,0
+DAIO.US,D,20240711,000000,2.81,2.81,2.7697,2.77,11789,0
+DAIO.US,D,20240712,000000,2.857,2.8696,2.75,2.81,23789,0
+DAIO.US,D,20240715,000000,2.86,2.8699,2.76,2.78,17549,0
+DAIO.US,D,20240716,000000,2.83,2.83,2.78,2.78,12208,0
+DAIO.US,D,20240717,000000,2.83,2.87,2.76,2.8,15995,0
+DAIO.US,D,20240718,000000,2.77,2.84,2.73,2.73,5728,0
+DAIO.US,D,20240719,000000,2.7504,2.8,2.75,2.75,4905,0
+DAIO.US,D,20240722,000000,2.75,2.79,2.72,2.79,18874,0
+DAIO.US,D,20240723,000000,2.72,2.8194,2.72,2.8,24309,0
+DAIO.US,D,20240724,000000,2.78,2.78,2.75,2.76,7358,0
+DAIO.US,D,20240725,000000,2.7827,2.815,2.7364,2.79,63514,0
+DAIO.US,D,20240726,000000,2.67,2.72,2.52,2.67,34837,0
+DAIO.US,D,20240729,000000,2.65,2.69,2.5665,2.6,15650,0
+DAIO.US,D,20240730,000000,2.6,2.65,2.6,2.63,12998,0
+DAIO.US,D,20240731,000000,2.6,2.63,2.6,2.61,24301,0
+DAIO.US,D,20240801,000000,2.6,2.64,2.58,2.58,24883,0
+DAIO.US,D,20240802,000000,2.602,2.602,2.43,2.43,29311,0
+DAIO.US,D,20240805,000000,2.29,2.41,2.29,2.34,49518,0
+DAIO.US,D,20240806,000000,2.345,2.39,2.31,2.39,41226,0
+DAIO.US,D,20240807,000000,2.368,2.4199,2.3611,2.39,16959,0
+DAIO.US,D,20240808,000000,2.41,2.41,2.4,2.4,2658,0
+DAIO.US,D,20240809,000000,2.37,2.37,2.35,2.37,13179,0
+DAIO.US,D,20240812,000000,2.37,2.3799,2.3,2.33,32974,0
+DAIO.US,D,20240813,000000,2.32,2.3593,2.29,2.31,49235,0
+DAIO.US,D,20240814,000000,2.3,2.36,2.3,2.36,3285,0
+DAIO.US,D,20240815,000000,2.38,2.5499,2.36,2.51,20712,0
+DAIO.US,D,20240816,000000,2.51,2.55,2.47,2.55,2966,0
+DAIO.US,D,20240819,000000,2.5,2.5599,2.3706,2.5001,50748,0
+DAIO.US,D,20240820,000000,2.49,2.49,2.39,2.39,13172,0
+DAIO.US,D,20240821,000000,2.36,2.62,2.36,2.6,44448,0
+DAIO.US,D,20240822,000000,2.55,2.595,2.48,2.57,7201,0
+DAIO.US,D,20240823,000000,2.5699,2.638,2.5649,2.638,6568,0
+DAIO.US,D,20240826,000000,2.66,2.77,2.66,2.67,28242,0
+DAIO.US,D,20240827,000000,2.655,2.7,2.6,2.625,6118,0
+DAIO.US,D,20240828,000000,2.59,2.6417,2.55,2.59,6091,0
+DAIO.US,D,20240829,000000,2.57,2.62,2.55,2.55,8690,0
+DAIO.US,D,20240830,000000,2.6,2.61,2.5,2.5,17197,0
+DAIO.US,D,20240903,000000,2.445,2.4846,2.3,2.37,29836,0
+DAIO.US,D,20240904,000000,2.3699,2.41,2.35,2.41,6687,0
+DAIO.US,D,20240905,000000,2.45,2.45,2.37,2.38,7841,0
+DAIO.US,D,20240906,000000,2.42,2.43,2.33,2.38,23446,0
+DAIO.US,D,20240909,000000,2.34,2.425,2.34,2.4,4576,0
+DAIO.US,D,20240910,000000,2.48,2.5,2.3401,2.35,14444,0
+DAIO.US,D,20240911,000000,2.44,2.44,2.36,2.41,5158,0
+DAIO.US,D,20240912,000000,2.35,2.56,2.3401,2.45,26346,0
+DAIO.US,D,20240913,000000,2.38,2.53,2.38,2.53,7231,0
+DAIO.US,D,20240916,000000,2.49,2.615,2.4217,2.45,13533,0
+DAIO.US,D,20240917,000000,2.505,2.51,2.445,2.46,5647,0
+DAIO.US,D,20240918,000000,2.43,2.55,2.4,2.4,6147,0
+DAIO.US,D,20240919,000000,2.45,2.5,2.415,2.48,2474,0
+DAIO.US,D,20240920,000000,2.51,2.8,2.51,2.78,71252,0
+DAIO.US,D,20240923,000000,2.7,2.7,2.55,2.58,11648,0
+DAIO.US,D,20240924,000000,2.58,2.64,2.5001,2.52,13453,0
+DAIO.US,D,20240925,000000,2.51,2.57,2.46,2.49,49552,0
+DAIO.US,D,20240926,000000,2.5,2.6,2.4799,2.58,13253,0
+DAIO.US,D,20240927,000000,2.54,2.6,2.41,2.6,45821,0
+DAIO.US,D,20240930,000000,2.55,2.592,2.49,2.57,23596,0
+DAIO.US,D,20241001,000000,2.6643,2.6643,2.43,2.43,9488,0
+DAIO.US,D,20241002,000000,2.46,2.63,2.46,2.46,28763,0
+DAIO.US,D,20241003,000000,2.49,2.49,2.41,2.45,2131,0
+DAIO.US,D,20241004,000000,2.4545,2.4852,2.45,2.46,5019,0
+DAIO.US,D,20241007,000000,2.5792,2.6094,2.42,2.42,16788,0
+DAIO.US,D,20241008,000000,2.4,2.48,2.4,2.42,5933,0
+DAIO.US,D,20241009,000000,2.49,2.56,2.4,2.51,28490,0
+DAIO.US,D,20241010,000000,2.56,2.56,2.44,2.45,24267,0
+DAIO.US,D,20241011,000000,2.4113,2.6299,2.4113,2.58,32109,0
+DAIO.US,D,20241014,000000,2.58,2.64,2.5068,2.53,23248,0
+DAIO.US,D,20241015,000000,2.59,2.59,2.49,2.49,16941,0
+DAIO.US,D,20241016,000000,2.61,2.6101,2.5005,2.55,32417,0
+DAIO.US,D,20241017,000000,2.52,2.59,2.49,2.5,8573,0
+DAIO.US,D,20241018,000000,2.42,2.49,2.42,2.46,12062,0
+DAIO.US,D,20241021,000000,2.53,2.53,2.42,2.42,6219,0
+DAIO.US,D,20241022,000000,2.4,2.5199,2.4,2.44,8902,0
+DAIO.US,D,20241023,000000,2.4,2.5,2.4,2.5,7298,0
+DAIO.US,D,20241024,000000,2.53,2.5399,2.42,2.44,38229,0
+DAIO.US,D,20241025,000000,2.53,2.61,2.44,2.55,51818,0
+DAIO.US,D,20241028,000000,2.56,2.7,2.54,2.7,66848,0
+DAIO.US,D,20241029,000000,2.655,2.6895,2.62,2.62,6308,0
+DAIO.US,D,20241030,000000,2.6,2.7,2.59,2.65,41099,0
+DAIO.US,D,20241031,000000,2.68,2.71,2.54,2.71,34444,0
+DAIO.US,D,20241101,000000,2.62,2.7,2.5915,2.68,10635,0
+DAIO.US,D,20241104,000000,2.6148,2.7013,2.535,2.59,113119,0
+DAIO.US,D,20241105,000000,2.549,2.665,2.549,2.6,2739,0
+DAIO.US,D,20241106,000000,2.5646,2.72,2.56,2.68,13646,0
+DAIO.US,D,20241107,000000,2.62,2.65,2.59,2.59,19794,0
+DAIO.US,D,20241108,000000,2.59,2.7,2.59,2.61,18879,0
+DAIO.US,D,20241111,000000,2.63,2.63,2.55,2.59,16342,0
+DAIO.US,D,20241112,000000,2.58,2.62,2.55,2.55,12944,0
+DAIO.US,D,20241113,000000,2.5659,2.61,2.5659,2.61,24560,0
+DAIO.US,D,20241114,000000,2.6199,2.63,2.57,2.63,17450,0
+DAIO.US,D,20241115,000000,2.63,2.63,2.57,2.59,10438,0
+DAIO.US,D,20241118,000000,2.62,2.63,2.56,2.57,12507,0
+DAIO.US,D,20241119,000000,2.575,2.6,2.5099,2.57,105944,0
+DAIO.US,D,20241120,000000,2.53,2.58,2.53,2.58,10081,0
+DAIO.US,D,20241121,000000,2.54,2.62,2.54,2.6,24394,0
+DAIO.US,D,20241122,000000,2.5908,2.62,2.58,2.6,24748,0
+DAIO.US,D,20241125,000000,2.56,2.62,2.56,2.61,28947,0
+DAIO.US,D,20241126,000000,2.62,2.62,2.58,2.62,41722,0
+DAIO.US,D,20241127,000000,2.62,2.72,2.58,2.69,108057,0
+DAIO.US,D,20241129,000000,2.7,2.7,2.65,2.68,10130,0
+DAIO.US,D,20241202,000000,2.65,2.7,2.59,2.62,99835,0
+DAIO.US,D,20241203,000000,2.6,2.66,2.56,2.66,67816,0
+DAIO.US,D,20241204,000000,2.655,2.66,2.58,2.64,59448,0
+DAIO.US,D,20241205,000000,2.64,2.64,2.59,2.6,10137,0
+DAIO.US,D,20241206,000000,2.5972,2.62,2.58,2.62,16881,0
+DAIO.US,D,20241209,000000,2.64,2.65,2.59,2.65,30646,0
+DAIO.US,D,20241210,000000,2.6276,2.89,2.6276,2.86,73603,0
+DAIO.US,D,20241211,000000,2.82,2.97,2.75,2.9,78120,0
+DAIO.US,D,20241212,000000,2.8421,2.9,2.77,2.88,10043,0
+DAIO.US,D,20241213,000000,2.8,2.8858,2.74,2.88,71690,0
+DAIO.US,D,20241216,000000,2.89,2.89,2.788,2.8,49247,0
+DAIO.US,D,20241217,000000,2.8,2.804,2.73,2.765,26153,0
+DAIO.US,D,20241218,000000,2.72,2.7902,2.72,2.72,38356,0
+DAIO.US,D,20241219,000000,2.8499,2.8499,2.685,2.75,37489,0
+DAIO.US,D,20241220,000000,2.75,2.8399,2.71,2.8,14736,0
+DAIO.US,D,20241223,000000,2.765,2.8,2.72,2.75,23803,0
+DAIO.US,D,20241224,000000,2.73,2.77,2.72,2.77,9031,0
+DAIO.US,D,20241226,000000,2.75,2.84,2.75,2.81,13841,0
+DAIO.US,D,20241227,000000,2.76,2.81,2.7411,2.76,18518,0
+DAIO.US,D,20241230,000000,2.7486,2.85,2.7486,2.832,28802,0
+DAIO.US,D,20241231,000000,2.84,2.84,2.76,2.77,25379,0
+DAIO.US,D,20250102,000000,2.88,2.88,2.76,2.76,16611,0
+DAIO.US,D,20250103,000000,2.82,2.86,2.762,2.83,14172,0
+DAIO.US,D,20250106,000000,2.8892,3.06,2.846,3.03,57190,0
+DAIO.US,D,20250107,000000,3.05,3.08,2.92,2.99,36726,0
+DAIO.US,D,20250108,000000,3.02,3.02,2.85,2.8925,3603,0
+DAIO.US,D,20250110,000000,2.87,2.87,2.69,2.8,64085,0
+DAIO.US,D,20250113,000000,2.8,2.85,2.76,2.8294,6112,0
+DAIO.US,D,20250114,000000,2.74,2.87,2.74,2.83,15848,0
+DAIO.US,D,20250115,000000,2.83,2.89,2.83,2.86,5992,0
+DAIO.US,D,20250116,000000,2.9,2.91,2.86,2.9,11446,0
+DAIO.US,D,20250117,000000,2.88,2.9399,2.8701,2.9,4058,0
+DAIO.US,D,20250121,000000,2.93,2.938,2.8608,2.9256,11365,0
+DAIO.US,D,20250122,000000,2.93,2.96,2.8,2.86,14656,0
+DAIO.US,D,20250123,000000,2.89,2.9815,2.84,2.9,32570,0
+DAIO.US,D,20250124,000000,2.9,2.96,2.89,2.94,10868,0
+DAIO.US,D,20250127,000000,2.94,2.975,2.9,2.95,26893,0
+DAIO.US,D,20250128,000000,2.95,2.96,2.8804,2.955,37102,0
+DAIO.US,D,20250129,000000,3.02,3.02,2.87,2.9199,17439,0
+DAIO.US,D,20250130,000000,2.935,3.05,2.903,3.02,38239,0
+DAIO.US,D,20250131,000000,3.02,3.08,3.02,3.065,29656,0
+DAIO.US,D,20250203,000000,3.08,3.08,2.96,3,29712,0
+DAIO.US,D,20250204,000000,3,3.0376,2.99,2.99,8319,0
+DAIO.US,D,20250205,000000,2.99,3.08,2.99,3.08,23705,0
+DAIO.US,D,20250206,000000,3.1,3.1,3.01,3.0724,8909,0
+DAIO.US,D,20250207,000000,3.03,3.14,2.95,3.1015,19517,0
+DAIO.US,D,20250210,000000,3.12,3.13,3.05,3.11,7376,0
+DAIO.US,D,20250211,000000,3.05,3.12,3.04,3.04,8098,0
+DAIO.US,D,20250212,000000,3.0401,3.07,2.9201,3.03,14927,0
+DAIO.US,D,20250213,000000,3.0875,3.09,2.95,2.99,11206,0
+DAIO.US,D,20250214,000000,3.02,3.117,3.02,3.117,21623,0
+DAIO.US,D,20250218,000000,3.13,3.13,3.035,3.05,29382,0
+DAIO.US,D,20250219,000000,2.99,3.05,2.9801,3.05,3469,0
+DAIO.US,D,20250220,000000,3.01,3.04,2.97,3,13994,0
+DAIO.US,D,20250221,000000,2.98,3.03,2.95,3.0199,15860,0
+DAIO.US,D,20250224,000000,3.005,3.08,2.92,2.92,19801,0
+DAIO.US,D,20250225,000000,2.92,2.97,2.85,2.87,24018,0
+DAIO.US,D,20250226,000000,2.89,3.08,2.84,3.08,43260,0
+DAIO.US,D,20250227,000000,2.95,3.03,2.75,2.77,35551,0
+DAIO.US,D,20250228,000000,2.75,2.84,2.7,2.81,43488,0
+DAIO.US,D,20250303,000000,2.8,2.8,2.58,2.59,74128,0
+DAIO.US,D,20250304,000000,2.5591,2.61,2.5,2.5,36975,0
+DAIO.US,D,20250305,000000,2.56,2.63,2.51,2.59,16817,0
+DAIO.US,D,20250306,000000,2.63,2.63,2.5311,2.6,7670,0
+DAIO.US,D,20250307,000000,2.63,2.63,2.53,2.54,13472,0
+DAIO.US,D,20250310,000000,2.48,2.5721,2.4,2.41,25792,0
+DAIO.US,D,20250311,000000,2.4783,2.5136,2.38,2.4,10824,0
+DAIO.US,D,20250312,000000,2.44,2.4745,2.31,2.44,17241,0
+DAIO.US,D,20250313,000000,2.37,2.4225,2.3552,2.36,10462,0
+DAIO.US,D,20250314,000000,2.34,2.55,2.34,2.47,15374,0
+DAIO.US,D,20250317,000000,2.42,2.5264,2.42,2.465,8896,0
+DAIO.US,D,20250318,000000,2.39,2.53,2.39,2.45,8244,0
+DAIO.US,D,20250319,000000,2.445,2.48,2.41,2.45,20129,0
+DAIO.US,D,20250320,000000,2.49,2.5,2.43,2.43,10968,0
+DAIO.US,D,20250321,000000,2.45,2.5,2.42,2.5,6258,0
+DAIO.US,D,20250324,000000,2.48,2.48,2.43,2.48,2370,0
+DAIO.US,D,20250325,000000,2.4587,2.48,2.43,2.43,3412,0
+DAIO.US,D,20250326,000000,2.4871,2.4871,2.43,2.45,2052,0
+DAIO.US,D,20250327,000000,2.44,2.53,2.36,2.53,13489,0
+DAIO.US,D,20250328,000000,2.51,2.51,2.41,2.51,20001,0
+DAIO.US,D,20250331,000000,2.45,2.49,2.4197,2.45,2694,0
+DAIO.US,D,20250401,000000,2.36,2.52,2.36,2.42,11703,0
+DAIO.US,D,20250402,000000,2.45,2.52,2.37,2.45,18781,0
+DAIO.US,D,20250403,000000,2.4,2.4899,2.3738,2.42,21179,0
+DAIO.US,D,20250404,000000,2.41,2.42,2.17,2.3546,55788,0
+DAIO.US,D,20250407,000000,2.28,2.3656,2.09,2.2,39193,0
+DAIO.US,D,20250408,000000,2.17,2.28,2.1,2.15,27027,0
+DAIO.US,D,20250409,000000,2.18,2.25,2.1084,2.2101,22705,0
+DAIO.US,D,20250410,000000,2.2,2.2635,2.116,2.15,17095,0
+DAIO.US,D,20250411,000000,2.12,2.16,2.05,2.14,40453,0
+DAIO.US,D,20250414,000000,2.2,2.2,2.01,2.05,22525,0
+DAIO.US,D,20250415,000000,2.0992,2.0992,1.93,2.01,24701,0
+DAIO.US,D,20250416,000000,2.01,2.1099,1.95,1.95,83094,0
+DAIO.US,D,20250417,000000,1.96,2.0699,1.95,1.985,18925,0
+DAIO.US,D,20250421,000000,1.97,2.07,1.88,1.99,28808,0
+DAIO.US,D,20250422,000000,2.0341,2.1,1.97,2.06,48698,0
+DAIO.US,D,20250423,000000,2.04,2.12,2,2.08,39851,0
+DAIO.US,D,20250424,000000,2.06,2.2,2.06,2.11,30505,0
+DAIO.US,D,20250425,000000,2.345,2.4229,2.145,2.3,76418,0
+DAIO.US,D,20250428,000000,2.26,2.32,2.19,2.28,21833,0
+DAIO.US,D,20250429,000000,2.35,2.3665,2.22,2.27,17113,0
+DAIO.US,D,20250430,000000,2.31,2.36,2.2685,2.28,8161,0
+DAIO.US,D,20250501,000000,2.29,2.43,2.29,2.32,20695,0
+DAIO.US,D,20250502,000000,2.33,2.43,2.28,2.34,44177,0
+DAIO.US,D,20250505,000000,2.34,2.42,2.26,2.39,11050,0
+DAIO.US,D,20250506,000000,2.4,2.4314,2.33,2.38,33825,0
+DAIO.US,D,20250507,000000,2.36,2.51,2.36,2.42,35877,0
+DAIO.US,D,20250508,000000,2.51,2.51,2.42,2.48,17830,0
+DAIO.US,D,20250509,000000,2.5674,2.5674,2.44,2.48,99141,0
+DAIO.US,D,20250512,000000,2.55,2.63,2.428,2.54,24299,0
+DAIO.US,D,20250513,000000,2.5639,2.5843,2.46,2.57,41556,0
+DAIO.US,D,20250514,000000,2.51,2.5622,2.44,2.49,56524,0
+DAIO.US,D,20250515,000000,2.49,2.53,2.43,2.53,12024,0
+DAIO.US,D,20250516,000000,2.5,2.52,2.4,2.4,12326,0
+DAIO.US,D,20250519,000000,2.46,2.5601,2.4,2.5,7030,0
+DAIO.US,D,20250520,000000,2.545,2.545,2.4,2.47,27007,0
+DAIO.US,D,20250521,000000,2.466,2.53,2.435,2.5,32677,0
+DAIO.US,D,20250522,000000,2.549,2.6147,2.5,2.58,48098,0
+DAIO.US,D,20250523,000000,2.59,2.59,2.5001,2.58,20328,0
+DAIO.US,D,20250527,000000,2.57,2.73,2.53,2.64,47762,0
+DAIO.US,D,20250528,000000,2.71,2.72,2.6,2.677,13774,0
+DAIO.US,D,20250529,000000,2.72,2.7789,2.61,2.75,48968,0
+DAIO.US,D,20250530,000000,2.68,2.75,2.68,2.68,16487,0
+DAIO.US,D,20250602,000000,2.64,2.7896,2.64,2.78,42773,0
+DAIO.US,D,20250603,000000,2.77,2.77,2.7,2.75,19425,0
+DAIO.US,D,20250604,000000,2.75,2.85,2.75,2.82,23897,0
+DAIO.US,D,20250605,000000,2.81,2.81,2.75,2.8,11057,0
+DAIO.US,D,20250606,000000,2.805,2.8522,2.7566,2.76,11746,0
+DAIO.US,D,20250609,000000,2.85,2.85,2.7641,2.83,9264,0
+DAIO.US,D,20250610,000000,2.8,2.811,2.76,2.8,39192,0
+DAIO.US,D,20250611,000000,2.83,2.85,2.78,2.8,29280,0
+DAIO.US,D,20250612,000000,2.8,2.84,2.779,2.84,16608,0
+DAIO.US,D,20250613,000000,2.78,2.8255,2.78,2.8,12562,0
+DAIO.US,D,20250616,000000,2.78,2.84,2.78,2.82,15987,0
+DAIO.US,D,20250617,000000,2.83,3.05,2.83,3.02,152453,0
+DAIO.US,D,20250618,000000,2.985,3.055,2.9824,3.01,21270,0
+DAIO.US,D,20250620,000000,3.0242,3.035,2.82,2.85,14811,0
+DAIO.US,D,20250623,000000,2.84,2.9,2.83,2.84,17435,0
+DAIO.US,D,20250624,000000,2.84,2.9299,2.82,2.9,13818,0
+DAIO.US,D,20250625,000000,2.81,3.11,2.7,2.98,252146,0
+DAIO.US,D,20250626,000000,3,3.07,2.94,3.04,20546,0
+DAIO.US,D,20250627,000000,3,3.12,2.99,3.09,34589,0
+DAIO.US,D,20250630,000000,3.02,3.1,3.02,3.1,12732,0
+DAIO.US,D,20250701,000000,3.04,3.09,3.0186,3.05,14049,0
+DAIO.US,D,20250702,000000,3.01,3.08,3.01,3.01,6474,0
+DAIO.US,D,20250703,000000,3.0991,3.2083,3.0601,3.16,29298,0
+DAIO.US,D,20250707,000000,3.15,3.23,3.15,3.17,50411,0
+DAIO.US,D,20250708,000000,3.23,3.23,3.17,3.17,22965,0
+DAIO.US,D,20250709,000000,3.22,3.22,3.08,3.09,23008,0
+DAIO.US,D,20250710,000000,3.08,3.16,3.08,3.16,22793,0
+DAIO.US,D,20250711,000000,3.11,3.1433,3.08,3.13,8630,0
+DAIO.US,D,20250714,000000,3.14,3.14,3.09,3.12,29418,0
+DAIO.US,D,20250715,000000,3.12,3.2363,3.12,3.19,48451,0
+DAIO.US,D,20250716,000000,3.16,3.21,3.15,3.15,8729,0
+DAIO.US,D,20250717,000000,3.16,3.21,3.15,3.2,19745,0
+DAIO.US,D,20250718,000000,3.2,3.23,3.2,3.2116,16074,0
+DAIO.US,D,20250721,000000,3.2,3.23,3.18,3.18,33895,0
+DAIO.US,D,20250722,000000,3.18,3.21,3.14,3.18,25140,0
+DAIO.US,D,20250723,000000,3.153,3.24,3.153,3.24,12906,0
+DAIO.US,D,20250724,000000,3.21,3.48,3.2006,3.43,137407,0
+DAIO.US,D,20250725,000000,3.25,3.34,3.1,3.33,146851,0
+DAIO.US,D,20250728,000000,3.3,3.36,3.2104,3.33,95879,0
+DAIO.US,D,20250729,000000,3.3,3.44,3.3,3.43,96908,0
+DAIO.US,D,20250730,000000,3.39,3.4,3.3108,3.36,47739,0
+DAIO.US,D,20250731,000000,3.36,3.36,3.14,3.24,34293,0
+DAIO.US,D,20250801,000000,3.2,3.21,3.03,3.16,98939,0
+DAIO.US,D,20250804,000000,3.17,3.36,3.1,3.2299,25127,0
+DAIO.US,D,20250805,000000,3.2236,3.3485,3.22,3.26,53337,0
+DAIO.US,D,20250806,000000,3.28,3.3295,3.235,3.295,20550,0
+DAIO.US,D,20250807,000000,3.3,3.34,3.26,3.2995,43399,0
+DAIO.US,D,20250808,000000,3.3287,3.3299,3.2,3.23,29966,0
+DAIO.US,D,20250811,000000,3.2365,3.31,3.23,3.23,7579,0
+DAIO.US,D,20250812,000000,3.245,3.3214,3.2345,3.3214,38171,0
+DAIO.US,D,20250813,000000,3.34,3.34,3.255,3.28,26365,0
+DAIO.US,D,20250814,000000,3.32,3.37,3.28,3.32,20127,0
+DAIO.US,D,20250815,000000,3.37,3.37,3.18,3.31,10174,0
+DAIO.US,D,20250818,000000,3.29,3.34,3.203475,3.32,27881,0
+DAIO.US,D,20250819,000000,3.37,3.37,3.23,3.23,10611,0
+DAIO.US,D,20250820,000000,3.2,3.28,3.18,3.27,23935,0
+DAIO.US,D,20250821,000000,3.2084,3.3699,3.2084,3.31,28044,0
+DAIO.US,D,20250822,000000,2.9,3.0438,2.63,2.905,248146,0
+DAIO.US,D,20250825,000000,2.89,3.1,2.89,3.045,113236,0
+DAIO.US,D,20250826,000000,2.991,3.0865,2.991,3.02,17569,0
+DAIO.US,D,20250827,000000,3.08,3.08,2.9108,3,23269,0
+DAIO.US,D,20250828,000000,2.97,3.21,2.97,3.11,101452,0
+DAIO.US,D,20250829,000000,3.0609,3.2699,3.0609,3.1,9703,0
+DAIO.US,D,20250902,000000,3.05,3.07,3.0093,3.05,30209,0
+DAIO.US,D,20250903,000000,3.09,3.1499,3.06,3.1,42959,0
+DAIO.US,D,20250904,000000,3.07,3.19,3.05,3.17,38181,0
+DAIO.US,D,20250905,000000,3.11,3.2622,3.0464,3.21,20498,0
+DAIO.US,D,20250908,000000,3.24,3.24,3.1417,3.2,33562,0
+DAIO.US,D,20250909,000000,3.12,3.49,3.09,3.4899,153210,0
+DAIO.US,D,20250910,000000,3.49,3.57,3.4111,3.5,61048,0
+DAIO.US,D,20250911,000000,3.46,3.53,3.36,3.45,17657,0
+DAIO.US,D,20250912,000000,3.352,3.5,3.3001,3.37,14221,0
+DAIO.US,D,20250915,000000,3.4685,3.52,3.33,3.37,11391,0
+DAIO.US,D,20250916,000000,3.37,3.49,3.29,3.38,22596,0
+DAIO.US,D,20250917,000000,3.42,3.42,3.25,3.33,14334,0
+DAIO.US,D,20250918,000000,3.4,3.4299,3.2201,3.3,51682,0
+DAIO.US,D,20250919,000000,3.31,3.39,3.2,3.21,37608,0
+DAIO.US,D,20250922,000000,3.25,3.305,3.23,3.26,14837,0
+DAIO.US,D,20250923,000000,3.2444,3.297,3.2444,3.25,7822,0
+DAIO.US,D,20250924,000000,3.27,3.36,3.2,3.33,39612,0
+DAIO.US,D,20250925,000000,3.3864,3.3864,3.28,3.28,11851,0
+DAIO.US,D,20250926,000000,3.29,3.38,3.2701,3.38,30716,0
+DAIO.US,D,20250929,000000,3.38,3.4299,3.3355,3.34,19370,0
+DAIO.US,D,20250930,000000,3.4382,3.4382,3.325,3.34,7461,0
+DAIO.US,D,20251001,000000,3.4,3.4,3.345,3.385,32691,0
+DAIO.US,D,20251002,000000,3.38,3.38,3.32,3.3737,11384,0
+DAIO.US,D,20251003,000000,3.38,3.38,3.34,3.35,22430,0
+DAIO.US,D,20251006,000000,3.35,3.41,3.35,3.36,20461,0
+DAIO.US,D,20251007,000000,3.37,3.4168,3.26,3.27,12079,0
+DAIO.US,D,20251008,000000,3.25,3.34,3.25,3.31,31629,0
+DAIO.US,D,20251009,000000,3.27,3.35,3.2601,3.33,15103,0
+DAIO.US,D,20251010,000000,3.3175,3.32,2.9957,3.05,84956,0
+DAIO.US,D,20251013,000000,3.08,3.28,3.03,3.08,18752,0
+DAIO.US,D,20251014,000000,3.08,3.22,3.015,3.054,23544,0
+DAIO.US,D,20251015,000000,3.01,3.12,3.01,3.11,20301,0
+DAIO.US,D,20251016,000000,3.03,3.145,3.03,3.075,13629,0
+DAIO.US,D,20251017,000000,3.06,3.06,3.01,3.014,10787,0
+DAIO.US,D,20251020,000000,3.06,3.1899,3.06,3.105,35733,0
+DAIO.US,D,20251021,000000,3.06,3.105,3.01,3.01,5095,0
+DAIO.US,D,20251022,000000,3.06,3.08,2.9259,3.02,17378,0
+DAIO.US,D,20251023,000000,2.985,3.09,2.92,3.04,30836,0
+DAIO.US,D,20251024,000000,3,3.1,3,3.04,33362,0
+DAIO.US,D,20251027,000000,3.04,3.1,3,3.01,24435,0
+DAIO.US,D,20251028,000000,3.0601,3.0601,3,3.02,8390,0
+DAIO.US,D,20251029,000000,3.05,3.13,3,3.11,36430,0
+DAIO.US,D,20251030,000000,3.035,3.1299,3.01,3.12,34304,0
+DAIO.US,D,20251031,000000,3.05,3.1486,2.9,3.03,157808,0
+DAIO.US,D,20251103,000000,2.975,3.04,2.9458,3.01,9402,0
+DAIO.US,D,20251104,000000,3,3.03,2.915,3.01,29996,0
+DAIO.US,D,20251105,000000,2.9223,3.0785,2.9223,2.945,40003,0
+DAIO.US,D,20251106,000000,2.92,2.9997,2.9104,2.97,14461,0
+DAIO.US,D,20251107,000000,2.9026,2.97,2.88,2.88,7200,0
+DAIO.US,D,20251110,000000,2.89,2.935,2.86,2.86,16298,0
+DAIO.US,D,20251111,000000,2.82,2.99,2.8,2.83,20799,0
+DAIO.US,D,20251112,000000,2.92,2.92,2.77,2.8,7131,0
+DAIO.US,D,20251113,000000,2.79,2.875,2.72,2.72,27476,0
+DAIO.US,D,20251114,000000,2.72,2.89,2.72,2.72,10064,0
+DAIO.US,D,20251117,000000,2.72,2.8465,2.65,2.65,22175,0
+DAIO.US,D,20251118,000000,2.65,2.6506,2.49,2.49,74843,0
+DAIO.US,D,20251119,000000,2.635,2.76,2.5001,2.69,35516,0
+DAIO.US,D,20251120,000000,2.66,2.7499,2.5501,2.63,17479,0
+DAIO.US,D,20251121,000000,2.63,2.9399,2.6,2.79,66118,0
+DAIO.US,D,20251124,000000,2.84,2.84,2.65,2.65,12617,0
+DAIO.US,D,20251125,000000,2.65,2.8419,2.65,2.8,12163,0
+DAIO.US,D,20251126,000000,2.78,2.86,2.76,2.8,26709,0
+DAIO.US,D,20251128,000000,2.85,2.89,2.77,2.88,6459,0
+DAIO.US,D,20251201,000000,2.88,2.89,2.73,2.73,8949,0
+DAIO.US,D,20251202,000000,2.78,2.8,2.6529,2.8,22731,0
+DAIO.US,D,20251203,000000,2.7999,2.848,2.735,2.8,8448,0
+DAIO.US,D,20251204,000000,2.82,2.9299,2.82,2.843,45662,0
+DAIO.US,D,20251205,000000,2.84,2.97,2.81,2.97,45468,0
+DAIO.US,D,20251208,000000,2.98,3.05,2.875,2.89,28084,0
+DAIO.US,D,20251209,000000,2.86,3.0099,2.86,2.97,26097,0
+DAIO.US,D,20251210,000000,2.97,3.182,2.8979,3.13,25962,0
+DAIO.US,D,20251211,000000,3.14,3.2,3.0301,3.2,21936,0
+DAIO.US,D,20251212,000000,3.175,3.1899,3.1,3.17,15378,0
+DAIO.US,D,20251215,000000,3.03,3.14,3.03,3.14,6024,0
+DAIO.US,D,20251216,000000,3.1799,3.1799,3.08,3.11,3667,0
+DAIO.US,D,20251217,000000,3.1209,3.1209,3,3.06,90543,0
+DAIO.US,D,20251218,000000,3.05,3.1499,2.99,3.04,72269,0
+DAIO.US,D,20251219,000000,2.98,3.085,2.98,2.99,47191,0
+DAIO.US,D,20251222,000000,2.97,3.0668,2.97,2.97,17528,0
+DAIO.US,D,20251223,000000,3.0817,3.1684,2.9201,2.97,21057,0
+DAIO.US,D,20251224,000000,3.2,3.2,3,3.03,13456,0
+DAIO.US,D,20251226,000000,3.07,3.2499,3.02,3.22,53991,0
+DAIO.US,D,20251229,000000,3.28,3.39,3.27,3.38,17591,0
+DAIO.US,D,20251230,000000,3.4,3.4,3.22,3.24,21087,0
+DAIO.US,D,20251231,000000,3.16,3.23,3.13,3.17,38506,0
+DAIO.US,D,20260102,000000,3.19,3.3,3.19,3.3,11290,0
+DAIO.US,D,20260105,000000,3.32,3.32,3.22,3.22,18309,0
+DAIO.US,D,20260106,000000,3.17,3.25,3.035,3.12,23329,0
+DAIO.US,D,20260107,000000,3.11,3.1712,3.1,3.12,7275,0
+DAIO.US,D,20260108,000000,3.14,3.22,3.12,3.22,11646,0
+DAIO.US,D,20260109,000000,3.1516,3.1998,3.125,3.15,16651,0
+DAIO.US,D,20260112,000000,3.13,3.21,3.13,3.19,22827,0
+DAIO.US,D,20260113,000000,3.16,3.24,3.06,3.06,28510,0
+DAIO.US,D,20260114,000000,3.06,3.2,3.06,3.2,20070,0
+DAIO.US,D,20260115,000000,3.25,3.3,3.1001,3.3,31602,0
+DAIO.US,D,20260116,000000,3.26,3.29,3.23,3.2552,6254,0
+DAIO.US,D,20260120,000000,3.23,3.25,3.2,3.23,25657,0
+DAIO.US,D,20260121,000000,3.2,3.235,3.16,3.18,8830,0
+DAIO.US,D,20260122,000000,3.24,3.24,3.17,3.235,13419,0
+DAIO.US,D,20260123,000000,3.16,3.22,3.16,3.22,4770,0
+DAIO.US,D,20260126,000000,3.08,3.2,3.08,3.1,6591,0
+DAIO.US,D,20260127,000000,3.07,3.11,3.04,3.04,4751,0
+DAIO.US,D,20260128,000000,3.1644,3.1644,3.03,3.06,4733,0
+DAIO.US,D,20260129,000000,3.0745,3.18,3.0634,3.14,19029,0
+DAIO.US,D,20260130,000000,3.1469,3.2,3.0511,3.1,9888,0
+DAIO.US,D,20260202,000000,3.08,3.19,3.08,3.11,12172,0
+DAIO.US,D,20260203,000000,3.16,3.23,3.118,3.19,20612,0
+DAIO.US,D,20260204,000000,3.235,3.235,3.1,3.1254,7102,0
+DAIO.US,D,20260205,000000,3.1413,3.2099,3.08,3.1,16122,0
+DAIO.US,D,20260206,000000,3.0611,3.17,3.05,3.05,12430,0
+DAIO.US,D,20260209,000000,3.08,3.13,3.08,3.08,12345,0
+DAIO.US,D,20260210,000000,3.09,3.22,3.05,3.05,22721,0
+DAIO.US,D,20260211,000000,3.03,3.1082,3.03,3.08,10871,0
+DAIO.US,D,20260212,000000,3.06,3.1347,2.91,3.05,46172,0
+DAIO.US,D,20260213,000000,3.0301,3.11,2.9,2.9,26635,0
+DAIO.US,D,20260217,000000,2.94,2.94,2.81,2.83,28150,0
+DAIO.US,D,20260218,000000,2.973,3,2.81,2.82,56491,0
diff --git a/daily/us/nasdaq stocks/1/dbsc.us.txt b/daily/us/nasdaq stocks/1/dbsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff8871dfb365213962b8da23bf4a1a588067e9ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dbsc.us.txt	
@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBSC.US,D,20251217,000000,24.71,24.71,24.1247,24.1247,3110,0
+DBSC.US,D,20251218,000000,24.38,24.4,24.38,24.4,204,0
+DBSC.US,D,20251219,000000,24.74,24.8,24.7316,24.7316,701,0
+DBSC.US,D,20251222,000000,24.9512,25.22,24.9512,25.0449,19699,0
+DBSC.US,D,20251223,000000,25,25.115,24.96,24.96,4640,0
+DBSC.US,D,20251224,000000,24.98,25,24.93,24.96,40100,0
+DBSC.US,D,20251226,000000,24.89,24.95,24.89,24.9102,1412,0
+DBSC.US,D,20251229,000000,24.84,24.84,24.695,24.7058,6623,0
+DBSC.US,D,20251230,000000,24.74,24.74,24.5,24.5,891,0
+DBSC.US,D,20260102,000000,24.5756,24.67,24.5756,24.67,2004,0
+DBSC.US,D,20260105,000000,25.1,25.26,25.1,25.26,768,0
+DBSC.US,D,20260106,000000,25.29,25.585,25.29,25.585,258,0
+DBSC.US,D,20260107,000000,25.65,25.65,25.35,25.47,747,0
+DBSC.US,D,20260108,000000,25.68,25.68,25.6643,25.6643,508,0
+DBSC.US,D,20260109,000000,26,26,25.83,25.89,452,0
+DBSC.US,D,20260112,000000,25.86,26.02,25.86,25.975,3706,0
+DBSC.US,D,20260113,000000,25.9,25.9,25.83,25.83,517,0
+DBSC.US,D,20260114,000000,25.645,25.785,25.645,25.785,480,0
+DBSC.US,D,20260116,000000,26.4,26.4,26.2204,26.2204,2901,0
+DBSC.US,D,20260120,000000,26.1,26.2,25.87,25.87,15680,0
+DBSC.US,D,20260121,000000,26.1598,26.34,25.95,26.29,401,0
+DBSC.US,D,20260122,000000,26.57,26.57,26.415,26.415,2093,0
+DBSC.US,D,20260123,000000,25.945,26.04,25.9286,25.985,13359,0
+DBSC.US,D,20260126,000000,26.04,26.15,26.04,26.09,720,0
+DBSC.US,D,20260127,000000,26.09,26.09,25.8284,25.8284,364,0
+DBSC.US,D,20260128,000000,26,26,25.7375,25.7375,1897,0
+DBSC.US,D,20260129,000000,25.429,25.7685,25.429,25.7685,2698,0
+DBSC.US,D,20260202,000000,24.96,25.62,24.96,25.365,11747,0
+DBSC.US,D,20260203,000000,25,25.1604,24.8,25.1604,6120,0
+DBSC.US,D,20260204,000000,24.98,24.98,24.591,24.75,3040,0
+DBSC.US,D,20260205,000000,24.585,24.7,24.45,24.4669,10399,0
+DBSC.US,D,20260206,000000,25.12,25.4146,25.12,25.4146,4384,0
+DBSC.US,D,20260209,000000,25.78,25.78,25.65,25.65,760,0
+DBSC.US,D,20260210,000000,25.675,25.76,25.545,25.545,1625,0
+DBSC.US,D,20260211,000000,25.91,25.91,25.21,25.47,8541,0
+DBSC.US,D,20260212,000000,25.79,25.89,24.93,24.93,9011,0
+DBSC.US,D,20260213,000000,25.15,25.43,25.146,25.2045,6575,0
+DBSC.US,D,20260217,000000,25.19,25.45,25.19,25.305,460,0
diff --git a/daily/us/nasdaq stocks/1/dhil.us.txt b/daily/us/nasdaq stocks/1/dhil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d38fa46f0a586b40bd60e8005bbdafa84ba4cfd8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dhil.us.txt	
@@ -0,0 +1,5217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHIL.US,D,20050225,000000,7.0506,7.0506,6.97538,6.97538,1386.3213058941,0
+DHIL.US,D,20050228,000000,6.99249,6.99249,6.81443,6.81443,2456.6659820674,0
+DHIL.US,D,20050301,000000,6.93505,7.06741,6.93505,7.06741,2254.7338975108,0
+DHIL.US,D,20050302,000000,7.06741,7.23439,7.06741,7.23439,1715.8995786161,0
+DHIL.US,D,20050303,000000,7.0506,7.19444,6.94068,7.02709,10233.666938075,0
+DHIL.US,D,20050304,000000,6.85429,6.88889,6.85429,6.88267,2426.3238553724,0
+DHIL.US,D,20050307,000000,6.95197,6.95197,6.68044,6.8776,2254.7338975108,0
+DHIL.US,D,20050308,000000,6.84788,6.84788,6.6228,6.81873,4216.5093303797,0
+DHIL.US,D,20050309,000000,6.83717,6.92367,6.77907,6.92367,11906.669027226,0
+DHIL.US,D,20050310,000000,6.58781,6.88267,6.58781,6.88267,6615.6298997496,0
+DHIL.US,D,20050311,000000,6.64612,6.79608,6.64612,6.79608,1992.117559564,0
+DHIL.US,D,20050314,000000,6.88267,6.97538,6.7263,6.88267,10995.358946144,0
+DHIL.US,D,20050315,000000,6.88267,7.02709,6.88267,6.90523,9412.3369568477,0
+DHIL.US,D,20050316,000000,6.88267,6.90523,6.65778,6.65778,1905.2763004024,0
+DHIL.US,D,20050318,000000,6.70375,6.70375,6.70375,6.70375,347.36503664667,0
+DHIL.US,D,20050321,000000,6.77907,6.77907,6.77256,6.77256,347.36503664667,0
+DHIL.US,D,20050322,000000,6.88267,6.88267,6.88267,6.88267,174.7287985542,0
+DHIL.US,D,20050323,000000,6.62891,6.73873,6.62891,6.68654,693.68379306247,0
+DHIL.US,D,20050324,000000,6.62891,6.62891,6.51326,6.51326,522.09383520087,0
+DHIL.US,D,20050328,000000,6.66389,6.70375,6.66389,6.70375,2597.913813234,0
+DHIL.US,D,20050329,000000,6.70375,6.95836,6.45611,6.8776,123090.68404016,0
+DHIL.US,D,20050330,000000,7.08443,7.08443,6.61726,6.84281,6234.7838957153,0
+DHIL.US,D,20050331,000000,6.61123,6.69821,6.52473,6.69821,13635.123968612,0
+DHIL.US,D,20050401,000000,6.55971,6.55971,6.55971,6.55971,2597.913813234,0
+DHIL.US,D,20050405,000000,6.55971,6.55971,6.55426,6.55971,3982.1425586663,0
+DHIL.US,D,20050406,000000,6.59469,6.69266,6.59469,6.69266,1731.593782079,0
+DHIL.US,D,20050407,000000,6.81873,6.92367,6.77907,6.77907,1037.9099890166,0
+DHIL.US,D,20050408,000000,6.79101,6.79101,6.79101,6.79101,1731.593782079,0
+DHIL.US,D,20050411,000000,6.8776,6.8776,6.66867,6.66867,2769.5037710956,0
+DHIL.US,D,20050412,000000,6.61123,6.61123,6.57682,6.57682,1386.3213058941,0
+DHIL.US,D,20050413,000000,6.45611,6.57682,6.44942,6.52473,11429.565241952,0
+DHIL.US,D,20050414,000000,6.70375,6.70375,6.52473,6.52473,2683.7087921648,0
+DHIL.US,D,20050415,000000,6.45611,6.45611,6.35814,6.35814,3290.5513260656,0
+DHIL.US,D,20050418,000000,6.51326,6.51326,6.32861,6.45611,4500.0512729437,0
+DHIL.US,D,20050419,000000,6.51326,6.54815,6.3395,6.3395,2410.6296519094,0
+DHIL.US,D,20050421,000000,6.3808,6.3808,6.2531,6.35814,85410.994086076,0
+DHIL.US,D,20050422,000000,6.38605,6.38605,6.2531,6.2531,522.09383520087,0
+DHIL.US,D,20050425,000000,6.06855,6.40344,6.06855,6.36895,4416.3488544747,0
+DHIL.US,D,20050426,000000,6.35154,6.35154,6.35154,6.35154,174.7287985542,0
+DHIL.US,D,20050427,000000,6.236,6.236,6.08623,6.08623,7274.7864451936,0
+DHIL.US,D,20050428,000000,6.08623,6.32287,6.05134,6.32287,3464.2338443889,0
+DHIL.US,D,20050429,000000,5.8147,5.98224,5.8147,5.98224,14894.845366573,0
+DHIL.US,D,20050502,000000,5.88982,5.88982,5.88982,5.88982,522.09383520087,0
+DHIL.US,D,20050503,000000,5.93588,5.93588,5.74531,5.74531,1473.1625650557,0
+DHIL.US,D,20050504,000000,5.7973,5.7973,5.7973,5.7973,1213.6850678016,0
+DHIL.US,D,20050505,000000,6.15523,6.15523,5.61828,5.63578,9265.8577245268,0
+DHIL.US,D,20050506,000000,5.7973,5.7973,5.7973,5.7973,967.8092135487,0
+DHIL.US,D,20050509,000000,6.23026,6.23026,5.7973,5.7973,1414.5708721274,0
+DHIL.US,D,20050510,000000,5.70488,5.70488,5.61828,5.61828,347.36503664667,0
+DHIL.US,D,20050511,000000,5.7973,5.7973,5.7973,5.7973,3211.03402852,0
+DHIL.US,D,20050513,000000,7.5064,7.5064,6.24192,6.24192,9140.3040968232,0
+DHIL.US,D,20050516,000000,6.33482,6.33482,5.61828,5.61828,8853.6233135666,0
+DHIL.US,D,20050517,000000,5.7281,5.78584,5.63578,5.63578,1556.8649835248,0
+DHIL.US,D,20050518,000000,5.69331,5.69331,5.69331,5.69331,347.36503664667,0
+DHIL.US,D,20050519,000000,5.61828,5.61828,5.52606,5.52606,1386.3213058941,0
+DHIL.US,D,20050520,000000,5.43344,5.43926,5.07541,5.36434,9332.819659302,0
+DHIL.US,D,20050523,000000,5.093,5.42187,5.093,5.42187,3030.0275485806,0
+DHIL.US,D,20050524,000000,5.42187,5.42187,5.42187,5.42187,1386.3213058941,0
+DHIL.US,D,20050525,000000,5.39894,5.60672,5.39894,5.60672,3290.5513260656,0
+DHIL.US,D,20050526,000000,5.60672,5.94735,5.54325,5.54325,10045.33649652,0
+DHIL.US,D,20050527,000000,5.54325,5.54325,5.54325,5.54325,1436.5427569755,0
+DHIL.US,D,20050531,000000,6.16087,6.16087,5.54325,5.54325,2254.7338975108,0
+DHIL.US,D,20050601,000000,5.7973,6.16087,5.7973,6.05134,3640.008923174,0
+DHIL.US,D,20050602,000000,6.16087,6.16087,6.16087,6.16087,347.36503664667,0
+DHIL.US,D,20050603,000000,6.16087,6.16087,6.16087,6.16087,693.68379306247,0
+DHIL.US,D,20050610,000000,5.88982,5.98224,5.88982,5.98224,1733.6863425407,0
+DHIL.US,D,20050613,000000,5.98224,5.98224,5.98224,5.98224,175.77507878506,0
+DHIL.US,D,20050614,000000,5.98224,5.98224,5.98224,5.98224,2766.364930403,0
+DHIL.US,D,20050617,000000,6.16087,6.16087,6.16087,6.16087,202.97836478751,0
+DHIL.US,D,20050621,000000,6.16087,6.16087,6.16087,6.16087,347.36503664667,0
+DHIL.US,D,20050624,000000,6.43213,6.43213,6.43213,6.43213,656.01770475139,0
+DHIL.US,D,20050627,000000,6.17855,6.17855,6.16087,6.16087,347.36503664667,0
+DHIL.US,D,20050628,000000,6.44417,6.44417,6.3395,6.3395,347.36503664667,0
+DHIL.US,D,20050629,000000,6.76778,6.76778,6.76778,6.76778,174.7287985542,0
+DHIL.US,D,20050630,000000,6.43213,6.44942,6.3395,6.3395,2769.5037710956,0
+DHIL.US,D,20050701,000000,6.21287,6.236,6.21287,6.236,1905.2763004024,0
+DHIL.US,D,20050706,000000,6.50208,6.50208,6.3808,6.3808,1118.473566793,0
+DHIL.US,D,20050707,000000,6.16087,6.27137,6.16087,6.26544,4131.7606316798,0
+DHIL.US,D,20050708,000000,6.30539,6.58781,6.27671,6.58781,579.63924789836,0
+DHIL.US,D,20050712,000000,6.48937,6.77256,6.48937,6.64066,1386.3213058941,0
+DHIL.US,D,20050713,000000,6.69821,6.86556,6.69821,6.86556,866.32003115494,0
+DHIL.US,D,20050714,000000,6.51852,6.59469,6.51852,6.59469,3982.1425586663,0
+DHIL.US,D,20050715,000000,6.3395,6.3808,6.3395,6.3808,522.09383520087,0
+DHIL.US,D,20050718,000000,6.4953,6.4953,6.48937,6.48937,347.36503664667,0
+DHIL.US,D,20050719,000000,6.36895,6.36895,6.36895,6.36895,174.7287985542,0
+DHIL.US,D,20050720,000000,6.8776,6.8776,6.60636,6.60636,3116.8688077422,0
+DHIL.US,D,20050721,000000,6.61123,6.61123,6.61123,6.61123,347.36503664667,0
+DHIL.US,D,20050726,000000,6.61123,6.61123,6.36895,6.36895,697.86891398593,0
+DHIL.US,D,20050727,000000,6.43213,6.43213,6.36895,6.39819,693.68379306247,0
+DHIL.US,D,20050729,000000,6.72153,6.72153,6.70929,6.70929,347.36503664667,0
+DHIL.US,D,20050801,000000,6.58781,6.70375,6.56507,6.56507,2426.3238553724,0
+DHIL.US,D,20050804,000000,6.43213,6.43213,6.43213,6.43213,347.36503664667,0
+DHIL.US,D,20050805,000000,6.52473,6.52473,6.52473,6.52473,174.7287985542,0
+DHIL.US,D,20050809,000000,6.57682,6.57682,6.57682,6.57682,200.88580432578,0
+DHIL.US,D,20050810,000000,6.57682,6.72153,6.57682,6.72153,4502.1438334055,0
+DHIL.US,D,20050811,000000,6.79608,6.88267,6.79608,6.88267,1920.9705038653,0
+DHIL.US,D,20050812,000000,7.06741,7.97416,7.06741,7.44925,23726.496795291,0
+DHIL.US,D,20050815,000000,7.61077,7.61077,7.34441,7.34441,8192.3742076609,0
+DHIL.US,D,20050816,000000,7.32146,7.37345,7.32146,7.33933,3035.2589497349,0
+DHIL.US,D,20050817,000000,7.15429,7.2754,7.09036,7.12533,5072.366559226,0
+DHIL.US,D,20050818,000000,6.97538,7.23439,6.97538,7.23439,1556.8649835248,0
+DHIL.US,D,20050819,000000,7.11339,7.28055,7.03856,7.28055,7791.6488792402,0
+DHIL.US,D,20050822,000000,7.24719,7.70253,7.24719,7.53546,4421.580255629,0
+DHIL.US,D,20050823,000000,7.78329,7.78329,7.38005,7.77211,4228.0184129192,0
+DHIL.US,D,20050824,000000,7.61077,7.78949,7.61077,7.77211,5099.5698452285,0
+DHIL.US,D,20050825,000000,7.46635,7.97416,7.25312,7.89951,42613.947522838,0
+DHIL.US,D,20050826,000000,7.8823,8.42546,7.8823,8.15919,3292.6438865273,0
+DHIL.US,D,20050829,000000,8.91558,9.23749,8.40712,8.81208,19441.979249905,0
+DHIL.US,D,20050830,000000,9.33019,9.42482,9.0602,9.23366,11641.960128818,0
+DHIL.US,D,20050831,000000,8.78847,9.06498,8.75893,8.75893,13543.051308296,0
+DHIL.US,D,20050901,000000,8.87993,8.98536,8.56816,8.56816,2077.9125384948,0
+DHIL.US,D,20050902,000000,8.69365,8.71889,8.62828,8.71889,5638.4041641232,0
+DHIL.US,D,20050906,000000,8.95047,8.95047,8.48988,8.48988,446.7616585787,0
+DHIL.US,D,20050907,000000,8.87993,9.04222,8.86952,9.04222,5801.6238801379,0
+DHIL.US,D,20050908,000000,8.70236,11.0505,8.70236,9.69049,29094.960659851,0
+DHIL.US,D,20050909,000000,9.30726,9.42482,8.81638,9.15146,25847.30682325,0
+DHIL.US,D,20050912,000000,9.15146,9.15146,8.9261,9.02416,7615.8738004551,0
+DHIL.US,D,20050913,000000,9.37798,9.37798,8.95047,8.95047,522.09383520087,0
+DHIL.US,D,20050914,000000,9.00705,9.00705,9.00705,9.00705,693.68379306247,0
+DHIL.US,D,20050915,000000,8.95047,9.26233,8.95047,9.0602,7849.1942919377,0
+DHIL.US,D,20050916,000000,9.06498,9.06498,9.06498,9.06498,174.7287985542,0
+DHIL.US,D,20050919,000000,9.0602,9.0602,9.0602,9.0602,2858.437590719,0
+DHIL.US,D,20050920,000000,9.09508,9.09508,9.0602,9.0602,1731.593782079,0
+DHIL.US,D,20050921,000000,9.29674,9.51083,9.29674,9.43629,2511.0725540723,0
+DHIL.US,D,20050922,000000,9.44776,9.49173,9.06498,9.1572,4331.6001557747,0
+DHIL.US,D,20050926,000000,8.846,9.17153,8.846,9.17153,693.68379306247,0
+DHIL.US,D,20050927,000000,9.33019,9.33019,9.33019,9.33019,1023.2620657845,0
+DHIL.US,D,20050929,000000,9.23749,9.23749,9.03172,9.03172,693.68379306247,0
+DHIL.US,D,20050930,000000,8.71362,9.36556,8.61002,9.36556,4445.6447009388,0
+DHIL.US,D,20051003,000000,9.41813,9.41813,9.0602,9.23749,1386.3213058941,0
+DHIL.US,D,20051004,000000,9.42482,9.42482,9.0602,9.06498,5974.2601182303,0
+DHIL.US,D,20051005,000000,8.97838,8.97838,8.97838,8.97838,252.15353563809,0
+DHIL.US,D,20051006,000000,9.02416,9.02416,9.02416,9.02416,351.55015757012,0
+DHIL.US,D,20051012,000000,9.24514,9.24514,9.23749,9.23749,440.48397719352,0
+DHIL.US,D,20051014,000000,9.2566,9.2566,9.2566,9.2566,311.79150879731,0
+DHIL.US,D,20051017,000000,9.37798,9.37798,9.37798,9.37798,535.69547820209,0
+DHIL.US,D,20051019,000000,9.03172,9.35983,9.03172,9.35983,693.68379306247,0
+DHIL.US,D,20051020,000000,9.07061,9.14095,9.07061,9.14095,410.14185049848,0
+DHIL.US,D,20051021,000000,9.38371,9.42482,9.38371,9.42482,1731.593782079,0
+DHIL.US,D,20051025,000000,9.42482,9.42482,9.42482,9.42482,522.09383520087,0
+DHIL.US,D,20051026,000000,9.14095,9.33784,9.07729,9.29196,1998.3952409492,0
+DHIL.US,D,20051027,000000,9.12567,9.12949,9.12567,9.12567,866.32003115494,0
+DHIL.US,D,20051028,000000,9.33784,9.41239,9.33019,9.41239,1169.7412981053,0
+DHIL.US,D,20051031,000000,9.42482,9.42482,9.23749,9.24514,2098.8381431121,0
+DHIL.US,D,20051102,000000,9.23749,9.23749,9.0602,9.15146,8446.6203037607,0
+DHIL.US,D,20051103,000000,9.11133,9.38371,9.11133,9.38371,522.09383520087,0
+DHIL.US,D,20051104,000000,9.23749,9.32446,9.23749,9.32446,866.32003115494,0
+DHIL.US,D,20051107,000000,9.23749,9.23749,9.15146,9.15146,778.43249176241,0
+DHIL.US,D,20051108,000000,9.06498,9.06498,9.06498,9.06498,176.82135901592,0
+DHIL.US,D,20051109,000000,9.0602,9.0602,9.0602,9.0602,722.97963952665,0
+DHIL.US,D,20051110,000000,9.31968,9.31968,9.31968,9.31968,1298.4337665016,0
+DHIL.US,D,20051111,000000,9.41239,9.67806,9.41239,9.67806,2360.408200828,0
+DHIL.US,D,20051114,000000,9.78138,10.3309,9.78138,10.3309,9366.3006266897,0
+DHIL.US,D,20051115,000000,10.1981,10.1981,10.1397,10.1455,1037.9099890166,0
+DHIL.US,D,20051116,000000,10.0011,10.0757,9.96576,10.0595,8034.3858928005,0
+DHIL.US,D,20051117,000000,9.96576,10.1455,9.96576,10.1455,1386.3213058941,0
+DHIL.US,D,20051118,000000,9.94865,10.2152,9.88645,9.88645,2862.6227116424,0
+DHIL.US,D,20051121,000000,9.91512,10.1455,9.91512,10.0757,4279.2861442315,0
+DHIL.US,D,20051123,000000,10.1455,10.1455,10.0595,10.093,1577.7905881421,0
+DHIL.US,D,20051125,000000,10.2888,10.3194,10.2888,10.3194,1388.4138663558,0
+DHIL.US,D,20051129,000000,10.5029,10.5087,10.3309,10.3309,4697.7982365769,0
+DHIL.US,D,20051130,000000,10.5831,10.6835,10.5831,10.6358,1042.09510994,0
+DHIL.US,D,20051201,000000,10.5153,11.5954,10.5153,11.5074,8311.6501539793,0
+DHIL.US,D,20051202,000000,11.6852,11.9805,11.6852,11.8371,2724.5137211684,0
+DHIL.US,D,20051205,000000,12.0512,12.4087,12.0512,12.4087,1042.09510994,0
+DHIL.US,D,20051206,000000,12.4087,13.6799,12.4087,13.2823,27091.334017747,0
+DHIL.US,D,20051207,000000,13.2288,13.2288,12.9573,13.1016,5113.1714882297,0
+DHIL.US,D,20051208,000000,12.9058,13.0606,12.7556,12.9573,2947.3714103424,0
+DHIL.US,D,20051209,000000,12.6907,12.7614,12.3227,12.3227,4952.0443326767,0
+DHIL.US,D,20051212,000000,12.166,12.403,11.9644,12.0512,3329.2636946075,0
+DHIL.US,D,20051213,000000,12.0512,12.2874,11.9585,11.9585,3447.4933606951,0
+DHIL.US,D,20051214,000000,11.9471,11.9471,11.5954,11.6508,2214.9752487379,0
+DHIL.US,D,20051215,000000,11.5954,11.5954,11.2953,11.2953,2086.2827803417,0
+DHIL.US,D,20051216,000000,11.3458,11.3458,10.6062,10.7228,4646.5305052646,0
+DHIL.US,D,20051219,000000,10.3519,10.6024,10.3519,10.3997,4591.0776530289,0
+DHIL.US,D,20051220,000000,10.4227,10.4227,10.0862,10.1866,7540.5416238329,0
+DHIL.US,D,20051221,000000,10.1866,11.1442,10.1866,11.1146,12761.479975842,0
+DHIL.US,D,20051222,000000,11.0505,12.1392,11.0505,11.7396,10427.228780786,0
+DHIL.US,D,20051223,000000,12.0924,12.0924,11.9585,11.9585,866.32003115494,0
+DHIL.US,D,20051227,000000,11.4567,11.9231,11.4567,11.6852,4122.344109602,0
+DHIL.US,D,20051228,000000,12.1202,12.1202,11.6469,11.7722,2614.6542969278,0
+DHIL.US,D,20051229,000000,10.4752,11.4567,10.4752,11.2379,2769.5037710956,0
+DHIL.US,D,20051230,000000,11.323,11.6632,10.977,11.3431,4643.391664572,0
+DHIL.US,D,20060103,000000,11.7463,11.7463,11.4386,11.4386,1386.3213058941,0
+DHIL.US,D,20060105,000000,11.5954,11.5954,11.5954,11.5954,1037.9099890166,0
+DHIL.US,D,20060106,000000,11.7396,11.7396,11.4157,11.4157,1647.8913636099,0
+DHIL.US,D,20060110,000000,10.7925,11.4052,10.781,11.3965,1905.2763004024,0
+DHIL.US,D,20060111,000000,11.4157,11.5074,11.323,11.5074,1124.7512481782,0
+DHIL.US,D,20060112,000000,11.5954,11.5954,11.323,11.5658,3066.6473566608,0
+DHIL.US,D,20060113,000000,11.4157,11.4157,11.2379,11.2379,1637.4285613013,0
+DHIL.US,D,20060118,000000,11.2704,11.2704,11.2704,11.2704,3962.2632342799,0
+DHIL.US,D,20060119,000000,11.2293,11.2379,11.2293,11.2379,1005.4753018598,0
+DHIL.US,D,20060120,000000,11.5026,11.5026,11.5026,11.5026,174.7287985542,0
+DHIL.US,D,20060123,000000,11.4386,11.4386,11.2293,11.4157,2488.0543889933,0
+DHIL.US,D,20060124,000000,11.192,11.5026,11.192,11.4157,4331.6001557747,0
+DHIL.US,D,20060125,000000,11.5026,11.5026,11.0984,11.323,1731.593782079,0
+DHIL.US,D,20060126,000000,11.323,11.323,11.323,11.323,174.7287985542,0
+DHIL.US,D,20060130,000000,11.4157,11.9585,11.4157,11.9585,4439.3670195537,0
+DHIL.US,D,20060131,000000,11.6135,11.6508,11.2379,11.4911,12511.419000665,0
+DHIL.US,D,20060201,000000,11.7349,11.7396,11.6069,11.6288,3862.8666123479,0
+DHIL.US,D,20060202,000000,11.6355,12.1841,11.6355,12.1784,32314.364930218,0
+DHIL.US,D,20060203,000000,12.5072,12.6735,12.1784,12.5014,13211.380475113,0
+DHIL.US,D,20060206,000000,12.5014,14.8574,12.5014,14.2916,16493.561559331,0
+DHIL.US,D,20060207,000000,14.043,14.152,13.4142,13.4419,9965.8191989744,0
+DHIL.US,D,20060208,000000,13.2288,14.065,13.2288,13.7936,2878.3169151054,0
+DHIL.US,D,20060209,000000,13.6799,13.6799,13.5241,13.6799,1213.6850678016,0
+DHIL.US,D,20060213,000000,13.4076,13.4076,13.2288,13.4076,4192.4448850699,0
+DHIL.US,D,20060214,000000,13.2288,13.3387,13.137,13.3387,5122.5880103075,0
+DHIL.US,D,20060215,000000,13.3559,13.5815,13.0491,13.5127,2382.3800856761,0
+DHIL.US,D,20060216,000000,13.764,14.3719,13.028,14.3719,11259.021564322,0
+DHIL.US,D,20060217,000000,13.9198,14.8345,13.9198,14.3948,5706.4123791293,0
+DHIL.US,D,20060221,000000,14.4933,14.649,14.1712,14.4933,1818.4350412407,0
+DHIL.US,D,20060222,000000,15.9422,15.9422,14.9253,15.1585,14337.178003522,0
+DHIL.US,D,20060223,000000,15.7979,15.7979,14.95,15.0485,3705.9245777184,0
+DHIL.US,D,20060224,000000,15.255,15.255,14.7351,14.8574,4392.2844091648,0
+DHIL.US,D,20060227,000000,14.8918,14.8918,14.8507,14.8507,961.53153216352,0
+DHIL.US,D,20060228,000000,14.8296,15.4108,14.8067,15.1002,7402.432633359,0
+DHIL.US,D,20060301,000000,14.7762,15.0705,14.7762,15.0705,2149.0595941935,0
+DHIL.US,D,20060302,000000,15.0887,15.4653,15.0887,15.2799,4987.6178605261,0
+DHIL.US,D,20060303,000000,15.5675,16.2489,15.3134,15.794,12351.338125344,0
+DHIL.US,D,20060306,000000,16.3054,16.3054,15.7635,15.7635,6386.4945291905,0
+DHIL.US,D,20060307,000000,15.6717,15.9249,15.624,15.9088,3670.351049869,0
+DHIL.US,D,20060308,000000,15.9958,15.9958,15.9958,15.9958,721.93335929579,0
+DHIL.US,D,20060309,000000,16.2892,16.6705,16.1974,16.3398,11871.095499377,0
+DHIL.US,D,20060310,000000,15.9134,16.2384,15.624,16.1553,13017.818632403,0
+DHIL.US,D,20060313,000000,16.7852,16.7852,15.7683,16.0751,2470.2676250686,0
+DHIL.US,D,20060314,000000,16.7899,16.7899,16.0875,16.1449,5246.0490775494,0
+DHIL.US,D,20060315,000000,15.8963,16.0358,15.6296,15.8151,4880.897276978,0
+DHIL.US,D,20060316,000000,15.73,15.73,15.2034,15.2206,5656.1909280479,0
+DHIL.US,D,20060317,000000,15.1737,15.3821,15.1737,15.3821,2651.274105008,0
+DHIL.US,D,20060320,000000,15.3994,15.7119,15.1403,15.7119,3569.9081477061,0
+DHIL.US,D,20060321,000000,15.5847,15.5847,15.4108,15.4108,1213.6850678016,0
+DHIL.US,D,20060322,000000,15.1517,15.3706,15.1346,15.2206,1851.9160086283,0
+DHIL.US,D,20060323,000000,15.1346,15.2158,14.9559,15.1232,2211.8364080453,0
+DHIL.US,D,20060327,000000,15.3372,15.3601,14.9615,14.9615,693.68379306247,0
+DHIL.US,D,20060328,000000,15.3821,15.3935,14.95,14.9559,3938.1987889701,0
+DHIL.US,D,20060329,000000,14.9673,15.0371,14.931,14.931,1535.9393789076,0
+DHIL.US,D,20060330,000000,15.1288,15.2377,15.1288,15.1632,1287.9709641929,0
+DHIL.US,D,20060331,000000,15.0419,15.0419,14.7303,14.9376,6980.781700321,0
+DHIL.US,D,20060403,000000,14.9376,14.9376,14.931,14.931,1310.9891292719,0
+DHIL.US,D,20060404,000000,15.3994,15.3994,15.1002,15.3601,8511.4896780742,0
+DHIL.US,D,20060405,000000,15.3134,15.3994,15.3134,15.3994,697.86891398593,0
+DHIL.US,D,20060406,000000,15.2426,15.3468,15.2426,15.3468,778.43249176241,0
+DHIL.US,D,20060407,000000,15.2377,15.3994,15.2377,15.3994,1883.3044155542,0
+DHIL.US,D,20060410,000000,15.255,15.3994,15.0524,15.0524,4502.1438334055,0
+DHIL.US,D,20060411,000000,15.3134,15.3134,15.2158,15.2158,3121.0539286657,0
+DHIL.US,D,20060412,000000,14.9215,15.0944,14.7647,15.0944,5090.1533231507,0
+DHIL.US,D,20060413,000000,15.0295,15.0524,13.9561,14.5114,21842.146099506,0
+DHIL.US,D,20060417,000000,14.2686,14.4531,13.4076,14.0507,34503.183173185,0
+DHIL.US,D,20060418,000000,13.4419,14.5391,13.4419,14.2792,5783.8371162132,0
+DHIL.US,D,20060419,000000,14.2916,14.8689,14.1349,14.8689,1332.96101412,0
+DHIL.US,D,20060420,000000,15.2206,15.2206,14.7942,15.2206,3206.8489075965,0
+DHIL.US,D,20060421,000000,15.4586,15.5847,15.3994,15.5847,2838.5582663326,0
+DHIL.US,D,20060424,000000,15.5847,15.7586,15.4911,15.6717,2600.0063736957,0
+DHIL.US,D,20060425,000000,15.7635,15.7635,15.6401,15.6401,3256.0240784471,0
+DHIL.US,D,20060426,000000,15.665,15.665,15.6401,15.6401,1905.2763004024,0
+DHIL.US,D,20060427,000000,15.4108,15.4108,15.3248,15.3468,1372.7196628929,0
+DHIL.US,D,20060428,000000,15.4404,15.4404,15.2206,15.2206,522.09383520087,0
+DHIL.US,D,20060501,000000,15.2158,15.2158,14.6797,14.7303,6328.9491164931,0
+DHIL.US,D,20060502,000000,14.7647,15.6593,14.7647,15.2426,7631.5680039181,0
+DHIL.US,D,20060503,000000,15.0485,15.4357,15.0485,15.1002,4346.2480790068,0
+DHIL.US,D,20060504,000000,15.255,15.255,15.2158,15.2206,744.95152437478,0
+DHIL.US,D,20060505,000000,15.5608,15.5608,15.2206,15.5436,4593.1702134906,0
+DHIL.US,D,20060508,000000,15.5981,15.5981,15.3468,15.3468,693.68379306247,0
+DHIL.US,D,20060509,000000,15.2206,15.3134,15.2206,15.2206,830.74650330559,0
+DHIL.US,D,20060510,000000,15.5561,15.5561,15.0371,15.1461,4232.2035338427,0
+DHIL.US,D,20060511,000000,15.1461,15.1461,14.6032,14.6032,3116.8688077422,0
+DHIL.US,D,20060512,000000,14.586,14.586,13.3157,13.9494,7019.4940688629,0
+DHIL.US,D,20060515,000000,13.9494,13.9494,13.5164,13.6799,4636.067702956,0
+DHIL.US,D,20060516,000000,13.7602,14.1349,13.7602,13.8404,10313.184235621,0
+DHIL.US,D,20060517,000000,14.1291,14.1291,13.697,13.8404,3937.1525087392,0
+DHIL.US,D,20060518,000000,13.592,14.0259,13.2633,13.7707,5898.9279416082,0
+DHIL.US,D,20060519,000000,13.4142,13.9494,13.4142,13.7707,12408.883538041,0
+DHIL.US,D,20060522,000000,13.182,13.6617,13.182,13.6617,2077.9125384948,0
+DHIL.US,D,20060523,000000,14.0201,14.1291,13.7707,14.1291,2254.7338975108,0
+DHIL.US,D,20060524,000000,14.3375,14.4483,14.2047,14.4483,4002.0218830527,0
+DHIL.US,D,20060525,000000,14.5391,14.5688,14.5334,14.5688,1213.6850678016,0
+DHIL.US,D,20060526,000000,14.9864,14.9864,14.8574,14.9148,1818.4350412407,0
+DHIL.US,D,20060530,000000,14.95,14.9864,14.95,14.9864,522.09383520087,0
+DHIL.US,D,20060531,000000,15.0944,15.2034,15.0944,15.2034,1534.8930986767,0
+DHIL.US,D,20060601,000000,15.2034,15.2034,14.8574,14.9864,3706.9708579492,0
+DHIL.US,D,20060602,000000,14.9959,15.5321,14.9959,15.5321,1760.8896285432,0
+DHIL.US,D,20060605,000000,15.2914,15.5321,15.2914,15.5321,2426.3238553724,0
+DHIL.US,D,20060606,000000,15.2426,15.2426,15.017,15.2206,2274.6132218972,0
+DHIL.US,D,20060608,000000,14.8574,14.8689,14.6797,14.6797,778.43249176241,0
+DHIL.US,D,20060609,000000,14.4933,14.4933,14.4933,14.4933,524.18639566259,0
+DHIL.US,D,20060612,000000,14.2447,14.5334,14.2447,14.5334,7449.5152437478,0
+DHIL.US,D,20060613,000000,14.2198,14.6376,14.2198,14.4933,12642.204029523,0
+DHIL.US,D,20060614,000000,14.4933,14.759,14.4254,14.759,3509.223894316,0
+DHIL.US,D,20060615,000000,14.6902,14.6902,14.6797,14.6797,522.09383520087,0
+DHIL.US,D,20060616,000000,14.6797,14.7131,14.6797,14.7131,694.73007329334,0
+DHIL.US,D,20060619,000000,14.6797,14.8574,14.6797,14.8574,4331.6001557747,0
+DHIL.US,D,20060620,000000,14.6797,14.6797,14.6797,14.6797,1076.6223575585,0
+DHIL.US,D,20060622,000000,14.973,15.4357,14.973,15.4357,8297.0022307472,0
+DHIL.US,D,20060623,000000,15.0485,15.1288,15.0485,15.0524,1731.593782079,0
+DHIL.US,D,20060626,000000,15.0705,15.4299,15.0705,15.4299,2864.7152721041,0
+DHIL.US,D,20060627,000000,15.4357,15.6144,15.4357,15.4863,4251.0365779982,0
+DHIL.US,D,20060628,000000,15.3994,16.0358,15.3994,16.0235,13535.727346681,0
+DHIL.US,D,20060629,000000,16.3054,18.84,16.3054,17.0509,17123.422258312,0
+DHIL.US,D,20060630,000000,16.8272,17.0452,16.8272,17.0452,3629.5461208653,0
+DHIL.US,D,20060703,000000,16.6303,16.9926,16.6303,16.9926,1556.8649835248,0
+DHIL.US,D,20060705,000000,17.2593,17.2593,17.1779,17.1779,1392.5989872793,0
+DHIL.US,D,20060706,000000,17.3052,17.9398,17.3052,17.4666,8313.742714441,0
+DHIL.US,D,20060707,000000,17.2133,17.2133,16.8492,16.8492,3206.8489075965,0
+DHIL.US,D,20060710,000000,16.6762,17.0796,16.6762,16.8492,1124.7512481782,0
+DHIL.US,D,20060711,000000,16.8492,16.8492,16.313,16.313,2894.0111185683,0
+DHIL.US,D,20060712,000000,15.9546,16.6878,15.9546,16.6878,3078.1564392003,0
+DHIL.US,D,20060713,000000,16.3532,16.3532,16.3532,16.3532,174.7287985542,0
+DHIL.US,D,20060714,000000,16.4162,16.4162,16.4162,16.4162,3982.1425586663,0
+DHIL.US,D,20060717,000000,16.1095,16.1095,16.1095,16.1095,267.84773910105,0
+DHIL.US,D,20060718,000000,16.0751,16.5673,15.9422,15.9422,1037.9099890166,0
+DHIL.US,D,20060719,000000,16.2939,16.3054,16.2939,16.3054,1556.8649835248,0
+DHIL.US,D,20060720,000000,16.0521,16.3589,16.011,16.3589,937.46708685366,0
+DHIL.US,D,20060721,000000,16.3359,16.5042,16.3359,16.4927,1715.8995786161,0
+DHIL.US,D,20060724,000000,16.4927,16.4927,16.4927,16.4927,1975.3770758702,0
+DHIL.US,D,20060725,000000,16.5434,16.5539,16.4927,16.4927,710.42427675629,0
+DHIL.US,D,20060726,000000,16.2145,16.6639,16.2145,16.2662,4416.3488544747,0
+DHIL.US,D,20060728,000000,16.5481,16.5778,16.3054,16.5778,3910.9955029676,0
+DHIL.US,D,20060731,000000,17.8365,18.0401,16.6819,16.9926,5897.8816613773,0
+DHIL.US,D,20060801,000000,17.2018,18.1376,16.7517,17.2354,8745.8564497876,0
+DHIL.US,D,20060802,000000,17.7553,17.7553,17.6578,17.6578,522.09383520087,0
+DHIL.US,D,20060803,000000,18.2886,19.5684,17.8299,19.4747,22374.702737016,0
+DHIL.US,D,20060804,000000,18.9681,19.4021,18.9681,19.0609,1539.0782196001,0
+DHIL.US,D,20060807,000000,19.9325,19.9325,18.3909,18.4204,3551.0751035506,0
+DHIL.US,D,20060808,000000,18.3059,18.6623,17.8547,18.0955,3822.0616833442,0
+DHIL.US,D,20060809,000000,17.4781,17.9292,17.4781,17.9111,953.16129031661,0
+DHIL.US,D,20060810,000000,17.9168,17.9168,17.9006,17.9006,347.36503664667,0
+DHIL.US,D,20060811,000000,17.9063,17.9063,17.9063,17.9063,1535.9393789076,0
+DHIL.US,D,20060814,000000,18.0277,18.0277,17.8662,17.8662,1037.9099890166,0
+DHIL.US,D,20060815,000000,18.1193,18.2991,18.1193,18.2991,754.36804645255,0
+DHIL.US,D,20060816,000000,18.4836,19.6248,18.4836,19.2061,5715.8289012071,0
+DHIL.US,D,20060817,000000,19.8227,19.8227,19.2061,19.2061,2731.8376827845,0
+DHIL.US,D,20060818,000000,19.1067,19.5569,18.5523,19.4747,1499.3195708273,0
+DHIL.US,D,20060821,000000,19.4747,19.4747,19.2109,19.2214,866.32003115494,0
+DHIL.US,D,20060822,000000,19.2214,19.2214,18.8525,19.1708,2648.1352643154,0
+DHIL.US,D,20060823,000000,19.7137,19.7137,19.1831,19.2061,2597.913813234,0
+DHIL.US,D,20060824,000000,19.512,19.5684,19.512,19.5282,1081.8537587128,0
+DHIL.US,D,20060825,000000,19.5684,19.7022,19.2061,19.7022,1213.6850678016,0
+DHIL.US,D,20060828,000000,19.5684,20.6542,19.5157,20.2221,14689.774441323,0
+DHIL.US,D,20060829,000000,20.5968,20.7536,20.5968,20.6542,1698.1128146914,0
+DHIL.US,D,20060830,000000,20.851,21.6644,20.851,21.2954,11934.91859346,0
+DHIL.US,D,20060831,000000,21.7065,21.7475,21.543,21.7475,4143.2697142193,0
+DHIL.US,D,20060901,000000,22.6479,22.925,21.7475,21.9224,11928.640912074,0
+DHIL.US,D,20060905,000000,21.7475,24.4371,21.5956,24.0958,13792.066003242,0
+DHIL.US,D,20060906,000000,23.985,23.985,22.2904,23.0044,16804.306787898,0
+DHIL.US,D,20060907,000000,22.386,22.386,21.6711,21.9186,25513.543429606,0
+DHIL.US,D,20060908,000000,22.4682,23.1602,22.4682,22.9184,1867.6102120913,0
+DHIL.US,D,20060911,000000,22.925,22.925,22.4682,22.7033,5286.8540065531,0
+DHIL.US,D,20060912,000000,23.1956,23.1956,22.6813,22.6813,1249.258595651,0
+DHIL.US,D,20060913,000000,22.969,23.011,22.9069,23.011,1213.6850678016,0
+DHIL.US,D,20060914,000000,23.011,23.0444,22.9986,23.011,2858.437590719,0
+DHIL.US,D,20060915,000000,23.357,23.357,22.9986,23.1956,7129.3534931036,0
+DHIL.US,D,20060918,000000,23.1956,23.5367,22.9002,23.2595,7402.432633359,0
+DHIL.US,D,20060919,000000,23.443,23.553,22.7673,22.7673,3645.2403243283,0
+DHIL.US,D,20060920,000000,22.9002,22.9002,22.7855,22.7855,2429.4626960649,0
+DHIL.US,D,20060921,000000,22.8303,23.0293,22.7559,22.8303,17218.63375932,0
+DHIL.US,D,20060922,000000,22.7903,22.7903,22.5016,22.5609,8057.4040578795,0
+DHIL.US,D,20060925,000000,23.5128,23.5128,22.5647,22.601,7947.5446336388,0
+DHIL.US,D,20060926,000000,22.8303,22.8303,22.5609,22.5762,11207.753833009,0
+DHIL.US,D,20060927,000000,22.6708,23.0339,22.5609,22.9766,14445.991147532,0
+DHIL.US,D,20060928,000000,22.6527,22.9795,22.6527,22.9795,3576.1858290913,0
+DHIL.US,D,20060929,000000,22.6479,22.925,22.6479,22.925,7887.9066604796,0
+DHIL.US,D,20061002,000000,22.925,22.925,22.5762,22.8303,14894.845366573,0
+DHIL.US,D,20061003,000000,22.8303,22.8418,22.5312,22.7855,6431.4845791177,0
+DHIL.US,D,20061004,000000,22.4682,23.011,22.4682,22.8303,66661.652349003,0
+DHIL.US,D,20061005,000000,22.4844,22.9986,22.4844,22.9986,15420.078042466,0
+DHIL.US,D,20061006,000000,22.6182,22.8303,22.5762,22.8257,26368.354378221,0
+DHIL.US,D,20061009,000000,23.011,23.011,22.6708,22.8257,6201.3029283277,0
+DHIL.US,D,20061010,000000,22.6574,22.925,22.6574,22.925,7131.4460535653,0
+DHIL.US,D,20061011,000000,22.5838,22.8303,22.5838,22.8303,9392.4576324613,0
+DHIL.US,D,20061012,000000,22.6479,22.8303,22.6479,22.8303,6857.3206330791,0
+DHIL.US,D,20061013,000000,22.5838,22.8303,22.5838,22.8257,8983.3620621936,0
+DHIL.US,D,20061016,000000,22.8303,22.8303,22.7157,22.8303,693.68379306247,0
+DHIL.US,D,20061017,000000,22.5886,23.5482,22.5886,22.8303,7075.9932013296,0
+DHIL.US,D,20061018,000000,23.1956,23.1956,22.6708,22.8303,7393.0161112812,0
+DHIL.US,D,20061019,000000,22.7559,22.8725,22.6479,22.8303,7976.840480103,0
+DHIL.US,D,20061020,000000,22.6479,22.9795,22.6182,22.8303,10168.797563762,0
+DHIL.US,D,20061023,000000,23.0444,23.0789,22.7979,22.8303,3910.9955029676,0
+DHIL.US,D,20061024,000000,22.8647,23.1783,22.7559,22.8725,6631.3241032126,0
+DHIL.US,D,20061025,000000,22.9365,22.9365,22.7798,22.8303,900.84727877344,0
+DHIL.US,D,20061026,000000,22.8533,22.9298,22.7215,22.8303,15587.482879404,0
+DHIL.US,D,20061027,000000,22.7855,22.862,22.774,22.8303,9886.3019014288,0
+DHIL.US,D,20061030,000000,23.011,23.011,22.5083,22.8142,17725.033391058,0
+DHIL.US,D,20061031,000000,22.884,22.9871,22.6125,22.7979,8965.575298269,0
+DHIL.US,D,20061101,000000,22.9986,22.9986,22.6746,22.8303,6388.5870896523,0
+DHIL.US,D,20061102,000000,22.9117,22.9117,20.3827,21.4225,24328.107928037,0
+DHIL.US,D,20061103,000000,21.4971,21.7868,20.5853,21.0077,13829.732091553,0
+DHIL.US,D,20061106,000000,21.4789,21.4789,20.7,21.2199,4141.1771537576,0
+DHIL.US,D,20061107,000000,21.8325,22.5704,21.284,21.9224,6791.4049785347,0
+DHIL.US,D,20061108,000000,22.386,22.386,21.6711,21.9597,2343.6677171341,0
+DHIL.US,D,20061109,000000,22.0362,22.4682,21.9311,22.4682,2254.7338975108,0
+DHIL.US,D,20061110,000000,22.5762,22.6479,22.4682,22.624,1905.2763004024,0
+DHIL.US,D,20061113,000000,22.6479,23.1841,22.6479,23.1726,11490.249495342,0
+DHIL.US,D,20061114,000000,23.2987,23.2987,22.8303,23.2299,8659.015190626,0
+DHIL.US,D,20061115,000000,23.2117,23.379,22.7798,23.2299,12854.598916389,0
+DHIL.US,D,20061116,000000,23.011,23.1956,22.8418,23.1143,6020.2964483883,0
+DHIL.US,D,20061117,000000,23.1956,23.2987,22.687,22.819,7620.0589213786,0
+DHIL.US,D,20061120,000000,22.7979,22.9184,22.19,22.7099,18064.028185858,0
+DHIL.US,D,20061121,000000,22.7406,22.9986,22.3229,22.9298,18313.042880803,0
+DHIL.US,D,20061122,000000,23.0293,23.553,22.969,23.553,7440.09872167,0
+DHIL.US,D,20061124,000000,23.4879,23.4994,23.3981,23.4994,2651.274105008,0
+DHIL.US,D,20061127,000000,23.553,25.4549,23.553,24.8242,41316.560036567,0
+DHIL.US,D,20061128,000000,25.1749,25.5219,25.0028,25.4998,6113.4153889352,0
+DHIL.US,D,20061129,000000,25.5687,26.6353,25.5687,26.3821,18494.049360743,0
+DHIL.US,D,20061130,000000,26.4346,26.4451,25.8219,26.3066,10394.794093629,0
+DHIL.US,D,20061201,000000,26.1221,26.2377,25.8994,26.1288,8778.2911369444,0
+DHIL.US,D,20061204,000000,26.1288,26.3066,25.7703,26.058,18073.444707935,0
+DHIL.US,D,20061205,000000,26.1221,28.2143,26.0361,27.722,26182.116497127,0
+DHIL.US,D,20061206,000000,27.3923,28.2143,26.1125,28.1837,22452.127474099,0
+DHIL.US,D,20061207,000000,28.8536,29.3153,27.8961,28.4494,4886.1286781323,0
+DHIL.US,D,20061208,000000,28.2649,28.2649,27.1629,27.3455,8880.826599569,0
+DHIL.US,D,20061211,000000,28.0002,28.0002,26.989,27.485,8571.1276512334,0
+DHIL.US,D,20061212,000000,28.1722,28.1722,26.275,27.5442,10405.256895938,0
+DHIL.US,D,20061213,000000,27.8558,27.8558,26.9593,27.248,7828.2686873204,0
+DHIL.US,D,20061214,000000,26.8255,27.7564,26.6878,27.5155,14721.162848249,0
+DHIL.US,D,20061215,000000,28.2018,28.9167,27.5672,28.2304,9180.062745596,0
+DHIL.US,D,20061218,000000,28.5086,28.5086,27.4343,28.4494,22089.068233989,0
+DHIL.US,D,20061219,000000,28.5191,29.0209,28.1081,28.8145,20791.680747718,0
+DHIL.US,D,20061220,000000,28.8145,29.5227,28.2065,29.2293,49275.613752746,0
+DHIL.US,D,20061221,000000,29.3153,30.5567,28.3567,30.1697,48654.123295612,0
+DHIL.US,D,20061222,000000,30.4307,30.574,29.7339,30.1879,66026.56024887,0
+DHIL.US,D,20061226,000000,30.1879,31.5394,30.0311,31.5394,20642.062674705,0
+DHIL.US,D,20061227,000000,31.9724,32.3574,30.7996,31.2258,28370.934740094,0
+DHIL.US,D,20061228,000000,30.6266,31.6999,30.6266,31.0634,33381.570765699,0
+DHIL.US,D,20061229,000000,31.3597,31.3655,28.628,30.3437,40346.658262556,0
+DHIL.US,D,20070103,000000,29.7711,30.4363,29.2866,30.4363,35004.351403768,0
+DHIL.US,D,20070104,000000,30.7364,30.7364,29.9747,30.3093,12885.987323315,0
+DHIL.US,D,20070105,000000,30.2108,31.1992,30.1468,30.4708,26279.420558598,0
+DHIL.US,D,20070108,000000,30.9735,31.7983,30.7364,30.8856,12571.056973825,0
+DHIL.US,D,20070109,000000,31.1638,31.5279,30.2796,30.2796,10239.944619461,0
+DHIL.US,D,20070110,000000,30.6791,31.3023,30.6791,31.0136,13132.909457798,0
+DHIL.US,D,20070111,000000,30.9381,32.6136,30.703,32.6136,33102.213944058,0
+DHIL.US,D,20070112,000000,32.7866,35.7954,32.7866,35.501,51899.684571751,0
+DHIL.US,D,20070116,000000,35.9569,36.4176,35.501,36.0592,27424.051131162,0
+DHIL.US,D,20070117,000000,36.3038,36.3038,35.1541,35.1656,13857.981657787,0
+DHIL.US,D,20070118,000000,35.3558,35.3558,32.324,33.8723,22804.7239119,0
+DHIL.US,D,20070119,000000,33.49,34.8654,33.3524,34.571,10154.14964053,0
+DHIL.US,D,20070122,000000,34.4611,35.4657,34.4611,35.2755,19050.670443562,0
+DHIL.US,D,20070123,000000,34.8578,35.4189,34.8578,35.4189,2505.841152918,0
+DHIL.US,D,20070124,000000,35.5507,35.933,35.3099,35.3099,11443.166884954,0
+DHIL.US,D,20070125,000000,35.1483,35.4484,34.6457,34.8186,7924.5264685598,0
+DHIL.US,D,20070126,000000,35.0432,35.0432,34.5185,34.5185,4015.623526054,0
+DHIL.US,D,20070129,000000,35.3605,35.8747,34.7565,34.8998,11769.606316983,0
+DHIL.US,D,20070130,000000,35.3672,35.8642,34.9705,35.3366,7103.196487332,0
+DHIL.US,D,20070131,000000,35.696,36.107,35.1197,35.6281,8534.5078431532,0
+DHIL.US,D,20070201,000000,35.8403,35.8403,34.9859,35.3672,5929.2700683032,0
+DHIL.US,D,20070202,000000,35.8231,35.8231,35.2811,35.6558,3167.0902588237,0
+DHIL.US,D,20070205,000000,36.0592,37.1344,35.8824,36.1529,18682.379802298,0
+DHIL.US,D,20070206,000000,36.5102,37.0408,36.3717,36.5744,14227.318579282,0
+DHIL.US,D,20070207,000000,36.9136,38.9656,36.431,38.6235,8236.3179773571,0
+DHIL.US,D,20070208,000000,37.6248,39.3747,37.6248,39.131,14374.844091833,0
+DHIL.US,D,20070209,000000,39.3747,41.2576,39.3747,39.7752,21023.95495897,0
+DHIL.US,D,20070212,000000,41.1821,41.1821,39.131,39.131,4818.1204631262,0
+DHIL.US,D,20070213,000000,40.9508,40.9508,39.8431,40.3095,7649.3547678427,0
+DHIL.US,D,20070214,000000,39.9816,40.2942,37.5205,38.2307,13569.208314068,0
+DHIL.US,D,20070215,000000,38.6818,38.7908,38.3645,38.7735,2240.0859742787,0
+DHIL.US,D,20070216,000000,38.9532,39.305,38.9532,39.283,2389.7040472921,0
+DHIL.US,D,20070220,000000,40.946,40.946,36.3096,36.7827,33616.983817643,0
+DHIL.US,D,20070221,000000,37.0408,38.2249,36.7874,38.1905,21225.887043527,0
+DHIL.US,D,20070222,000000,38.6637,38.7506,37.0484,37.4851,12815.886547847,0
+DHIL.US,D,20070223,000000,37.3256,37.9372,36.4367,37.9372,8252.0121808201,0
+DHIL.US,D,20070226,000000,37.6353,38.374,36.7693,37.508,12535.483445975,0
+DHIL.US,D,20070227,000000,36.776,36.9604,34.5586,36.4406,49678.431641628,0
+DHIL.US,D,20070228,000000,36.7999,36.7999,34.4496,36.2399,19178.316631727,0
+DHIL.US,D,20070301,000000,36.2455,36.2455,34.4267,35.61,8748.9952904802,0
+DHIL.US,D,20070302,000000,35.5116,35.5116,34.1485,34.3465,5806.8552812922,0
+DHIL.US,D,20070305,000000,33.0227,33.0227,30.8637,31.3482,34106.642965687,0
+DHIL.US,D,20070306,000000,32.2725,33.4499,31.2975,31.764,31883.297475102,0
+DHIL.US,D,20070307,000000,32.4282,32.7283,31.9724,32.7283,7648.3084876119,0
+DHIL.US,D,20070308,000000,32.8268,34.1687,32.8268,34.0615,7821.9910059352,0
+DHIL.US,D,20070309,000000,34.5586,37.1984,34.5586,36.8171,38936.272511352,0
+DHIL.US,D,20070312,000000,37.273,37.273,35.7371,37.1469,39249.110300381,0
+DHIL.US,D,20070313,000000,36.5964,36.8066,35.4713,35.8699,45495.403278635,0
+DHIL.US,D,20070314,000000,35.0375,36.4625,32.9309,35.696,31821.566941481,0
+DHIL.US,D,20070315,000000,35.5172,36.4176,34.8578,35.8929,25287.546899739,0
+DHIL.US,D,20070316,000000,35.696,36.0716,34.8301,36.0038,20428.621507608,0
+DHIL.US,D,20070319,000000,34.5529,35.7266,34.5529,35.6453,14749.412414482,0
+DHIL.US,D,20070320,000000,35.1302,35.6558,34.5997,34.9705,15314.403739149,0
+DHIL.US,D,20070321,000000,34.4267,35.4933,33.9766,35.1483,23379.131758644,0
+DHIL.US,D,20070322,000000,35.3319,35.5116,35.0222,35.4025,3290.5513260656,0
+DHIL.US,D,20070323,000000,35.741,36.2399,35.6902,36.0592,8148.4304379646,0
+DHIL.US,D,20070326,000000,35.3786,36.194,34.9572,35.287,9132.9801352071,0
+DHIL.US,D,20070327,000000,34.8023,35.3672,34.766,35.1866,7748.7513897748,0
+DHIL.US,D,20070328,000000,34.7144,35.2458,34.7144,35.2066,2943.1862894189,0
+DHIL.US,D,20070329,000000,35.2582,35.5116,34.9705,35.5116,5715.8289012071,0
+DHIL.US,D,20070330,000000,35.1541,35.5116,34.9973,35.3366,3538.5197407802,0
+DHIL.US,D,20070402,000000,35.327,35.415,35.1483,35.1483,3030.0275485806,0
+DHIL.US,D,20070403,000000,35.1656,35.3605,35.1607,35.3605,2943.1862894189,0
+DHIL.US,D,20070404,000000,34.9113,35.8173,34.6457,35.3491,15144.906341749,0
+DHIL.US,D,20070405,000000,35.415,35.6032,35.2526,35.4542,17394.408838106,0
+DHIL.US,D,20070409,000000,35.1541,35.5116,34.9705,35.1148,12428.762862427,0
+DHIL.US,D,20070410,000000,34.6457,35.3672,34.6045,35.1541,9007.4265075035,0
+DHIL.US,D,20070411,000000,35.327,36.2216,35.3099,35.5116,26310.808965524,0
+DHIL.US,D,20070412,000000,35.415,35.5641,35.415,35.5116,5019.006267452,0
+DHIL.US,D,20070413,000000,35.5116,36.3192,35.4772,36.2399,18962.782904169,0
+DHIL.US,D,20070416,000000,36.4176,39.8602,36.4176,38.4973,16368.007931628,0
+DHIL.US,D,20070417,000000,38.4687,39.3164,38.4687,39.0575,5891.6039799921,0
+DHIL.US,D,20070418,000000,38.051,38.9876,37.3132,38.4094,5620.6174001985,0
+DHIL.US,D,20070419,000000,38.2307,38.2307,37.3132,37.3132,5888.4651392995,0
+DHIL.US,D,20070420,000000,37.508,37.6304,37.3886,37.6304,1298.4337665016,0
+DHIL.US,D,20070423,000000,36.2399,37.0294,36.0765,36.6488,10840.509471976,0
+DHIL.US,D,20070424,000000,35.1541,36.6795,35.1541,36.233,4761.6213306596,0
+DHIL.US,D,20070425,000000,35.8824,36.129,35.8824,36.129,3578.278389553,0
+DHIL.US,D,20070426,000000,35.7896,36.5524,35.7896,36.2399,3592.9263127851,0
+DHIL.US,D,20070427,000000,36.4759,36.4759,36.2399,36.2399,1080.807478482,0
+DHIL.US,D,20070430,000000,36.4176,36.4176,36.4176,36.4176,347.36503664667,0
+DHIL.US,D,20070501,000000,36.2743,36.2743,35.8747,35.8747,1213.6850678016,0
+DHIL.US,D,20070502,000000,35.2286,35.5927,34.3158,35.1541,11402.36195595,0
+DHIL.US,D,20070503,000000,34.5394,34.9113,33.7042,33.9355,13811.945327628,0
+DHIL.US,D,20070504,000000,33.8781,34.0615,33.7902,34.0615,2943.1862894189,0
+DHIL.US,D,20070507,000000,34.0615,34.0615,33.3409,33.9163,6862.5520342334,0
+DHIL.US,D,20070508,000000,33.6468,33.7969,33.6468,33.7165,1556.8649835248,0
+DHIL.US,D,20070509,000000,33.6468,33.9163,33.6468,33.8198,1229.3792712646,0
+DHIL.US,D,20070510,000000,34.0615,34.0615,32.2896,32.6538,11263.206685245,0
+DHIL.US,D,20070511,000000,32.6184,33.7605,32.2084,33.7605,9234.4693176009,0
+DHIL.US,D,20070514,000000,33.7835,34.2586,33.7835,34.1553,5194.7813462371,0
+DHIL.US,D,20070515,000000,34.033,34.2461,34.033,34.1439,2254.7338975108,0
+DHIL.US,D,20070516,000000,34.2461,34.7144,34.2461,34.7144,2769.5037710956,0
+DHIL.US,D,20070517,000000,34.7144,34.7201,34.7144,34.7144,1386.3213058941,0
+DHIL.US,D,20070518,000000,34.8244,34.8244,34.3961,34.4955,693.68379306247,0
+DHIL.US,D,20070521,000000,34.2413,34.2413,33.8838,33.8838,4157.9176374514,0
+DHIL.US,D,20070522,000000,33.7902,33.7902,33.5617,33.7042,7383.5995892034,0
+DHIL.US,D,20070523,000000,33.4271,33.4327,33.1145,33.4327,1404.1080698188,0
+DHIL.US,D,20070524,000000,33.0811,33.3812,32.9816,33.3812,3116.8688077422,0
+DHIL.US,D,20070525,000000,33.0877,33.2425,32.8545,33.2425,2932.7234871103,0
+DHIL.US,D,20070529,000000,32.9184,33.3295,32.9184,33.0686,2458.7585425291,0
+DHIL.US,D,20070530,000000,33.1555,33.8141,32.9931,33.8141,9328.6345383786,0
+DHIL.US,D,20070531,000000,34.2461,34.2461,33.6994,33.7394,10249.361141538,0
+DHIL.US,D,20070601,000000,33.7042,33.7233,33.6,33.7233,3105.3597252027,0
+DHIL.US,D,20070604,000000,33.3047,33.5875,33.3047,33.5485,4063.7524166737,0
+DHIL.US,D,20070605,000000,33.0457,33.4327,33.0457,33.2769,3290.5513260656,0
+DHIL.US,D,20070606,000000,33.2664,34.1037,33.2664,33.3409,3317.754612068,0
+DHIL.US,D,20070607,000000,33.3973,33.7233,33.3936,33.5551,1037.9099890166,0
+DHIL.US,D,20070608,000000,33.4098,33.7042,33.4098,33.6277,5187.457384621,0
+DHIL.US,D,20070611,000000,33.6172,33.8838,33.5197,33.8618,1968.0531142542,0
+DHIL.US,D,20070612,000000,33.7042,33.7042,33.5952,33.5952,1037.9099890166,0
+DHIL.US,D,20070613,000000,33.3754,33.4098,33.2703,33.4098,1979.5621967937,0
+DHIL.US,D,20070614,000000,33.2769,33.2769,31.9436,32.1635,9025.2132714282,0
+DHIL.US,D,20070615,000000,32.6012,32.6012,31.5967,32.2896,4028.1788888243,0
+DHIL.US,D,20070618,000000,31.7229,31.7229,30.985,31.2029,7456.8392053639,0
+DHIL.US,D,20070619,000000,30.5511,30.6791,29.903,29.9384,7168.0658616456,0
+DHIL.US,D,20070620,000000,29.7215,32.4913,29.7215,32.1223,9271.0891256811,0
+DHIL.US,D,20070621,000000,32.8794,33.5436,32.3174,33.5072,3116.8688077422,0
+DHIL.US,D,20070622,000000,33.2818,33.663,32.7446,32.9433,4949.951772215,0
+DHIL.US,D,20070625,000000,33.3409,33.9402,32.6136,32.845,9208.3123118293,0
+DHIL.US,D,20070626,000000,33.0591,33.8667,32.8669,33.3047,8043.8024148783,0
+DHIL.US,D,20070627,000000,33.167,33.167,33.167,33.167,174.7287985542,0
+DHIL.US,D,20070628,000000,32.9739,32.9739,32.9538,32.9538,522.09383520087,0
+DHIL.US,D,20070629,000000,32.8545,32.8545,32.8545,32.8545,191.46928224801,0
+DHIL.US,D,20070702,000000,33.6468,33.6468,32.6872,32.6872,522.09383520087,0
+DHIL.US,D,20070703,000000,31.7305,32.174,31.4065,31.7812,5716.8751814379,0
+DHIL.US,D,20070705,000000,31.4008,31.5279,31.3711,31.5279,2124.9951488837,0
+DHIL.US,D,20070706,000000,31.3482,31.5212,31.0204,31.2698,5691.7644558972,0
+DHIL.US,D,20070709,000000,31.1992,31.2622,30.4307,31.1064,1037.9099890166,0
+DHIL.US,D,20070710,000000,30.1239,30.5396,29.3268,30.1697,16044.707340291,0
+DHIL.US,D,20070712,000000,30.7364,31.5164,30.4116,31.5164,3499.8073722383,0
+DHIL.US,D,20070713,000000,32.2084,32.2084,31.8911,31.8911,2254.7338975108,0
+DHIL.US,D,20070716,000000,32.8612,32.8612,31.8911,31.8911,3292.6438865273,0
+DHIL.US,D,20070717,000000,31.8911,32.669,31.8911,32.2495,3954.9392726639,0
+DHIL.US,D,20070718,000000,32.4406,32.4406,32.3298,32.3298,364.10552034048,0
+DHIL.US,D,20070719,000000,32.1797,32.3298,30.2108,32.3087,6944.1618922408,0
+DHIL.US,D,20070720,000000,32.0707,32.0707,31.6884,31.8863,1213.6850678016,0
+DHIL.US,D,20070723,000000,31.6779,32.6136,30.6266,30.6266,5163.3929393112,0
+DHIL.US,D,20070724,000000,30.3494,30.8569,29.6268,30.6266,9739.8226691079,0
+DHIL.US,D,20070725,000000,30.2585,31.0471,30.0311,31.0251,8057.4040578795,0
+DHIL.US,D,20070726,000000,30.0942,30.5272,30.0827,30.5272,2256.8264579725,0
+DHIL.US,D,20070727,000000,30.0781,30.616,29.9987,30.4412,1037.9099890166,0
+DHIL.US,D,20070730,000000,30.101,30.4412,29.8304,30.2462,1037.9099890166,0
+DHIL.US,D,20070731,000000,30.2585,30.985,29.8304,30.7996,4954.1368931385,0
+DHIL.US,D,20070801,000000,29.9852,30.9487,29.9852,30.5167,6063.1939378537,0
+DHIL.US,D,20070802,000000,30.4412,30.4412,30.4412,30.4412,174.7287985542,0
+DHIL.US,D,20070803,000000,30.4412,30.4412,29.8065,29.8467,15051.787401202,0
+DHIL.US,D,20070806,000000,29.3497,30.1994,28.4781,29.1719,24807.304273773,0
+DHIL.US,D,20070807,000000,29.4204,29.4204,28.7906,29.1021,2611.5154562352,0
+DHIL.US,D,20070808,000000,28.2649,28.2649,26.0466,26.0934,24476.679720819,0
+DHIL.US,D,20070809,000000,26.2377,26.3821,25.0134,25.6902,20122.061399966,0
+DHIL.US,D,20070810,000000,26.3485,26.3485,25.4587,26.0361,6461.8267058127,0
+DHIL.US,D,20070813,000000,27.5327,30.7996,27.3645,27.3645,8659.015190626,0
+DHIL.US,D,20070814,000000,27.0368,27.0931,26.6353,27.031,4305.4431500031,0
+DHIL.US,D,20070815,000000,26.8159,27.2202,26.4509,26.4509,6234.7838957153,0
+DHIL.US,D,20070816,000000,26.1803,26.6878,25.0965,25.973,15204.544314908,0
+DHIL.US,D,20070817,000000,26.8159,27.1801,25.3727,25.7312,3116.8688077422,0
+DHIL.US,D,20070820,000000,25.3661,26.643,25.3661,26.643,5453.2125632603,0
+DHIL.US,D,20070821,000000,26.6353,27.9007,26.6353,27.9007,4142.2234339884,0
+DHIL.US,D,20070822,000000,28.4379,28.4379,27.6704,28.2811,2254.7338975108,0
+DHIL.US,D,20070823,000000,28.9874,28.9913,28.5764,28.8929,3290.5513260656,0
+DHIL.US,D,20070824,000000,28.8068,28.8068,28.5593,28.5764,1792.2780354691,0
+DHIL.US,D,20070827,000000,29.9672,29.9672,28.9913,29.0267,1315.1742501954,0
+DHIL.US,D,20070828,000000,29.1719,29.9279,29.1719,29.8983,2314.37187067,0
+DHIL.US,D,20070829,000000,30.5119,30.5119,30.4363,30.4363,1386.3213058941,0
+DHIL.US,D,20070830,000000,29.3564,29.7884,29.1719,29.1719,14937.742856038,0
+DHIL.US,D,20070831,000000,29.0849,29.8983,28.848,28.848,6687.8232356792,0
+DHIL.US,D,20070904,000000,29.3497,29.409,28.9463,28.9463,1548.4947416779,0
+DHIL.US,D,20070905,000000,29.7147,29.7147,29.3784,29.7147,1184.3892213374,0
+DHIL.US,D,20070906,000000,30.0159,30.0159,28.4255,28.89,2769.5037710956,0
+DHIL.US,D,20070907,000000,30.5797,30.5797,30.0675,30.0675,866.32003115494,0
+DHIL.US,D,20070911,000000,29.8925,29.8925,29.5589,29.5589,5592.3678339652,0
+DHIL.US,D,20070912,000000,29.0438,29.5533,28.803,29.0802,8059.4966183412,0
+DHIL.US,D,20070913,000000,29.0802,29.0802,29.0802,29.0802,522.09383520087,0
+DHIL.US,D,20070914,000000,28.0126,28.2811,27.9934,28.2811,1795.4168761617,0
+DHIL.US,D,20070918,000000,28.628,30.0311,28.628,30.0311,1903.1837399406,0
+DHIL.US,D,20070919,000000,29.8304,30.7996,29.818,30.7079,3030.0275485806,0
+DHIL.US,D,20070920,000000,30.4412,30.4412,30.0044,30.0044,2606.2840550809,0
+DHIL.US,D,20070921,000000,29.7147,29.7147,28.954,28.954,4489.5884706351,0
+DHIL.US,D,20070924,000000,28.7619,30.0445,28.7619,29.8983,6012.9724867723,0
+DHIL.US,D,20070925,000000,30.4412,30.4412,29.0438,29.5351,2058.0332141084,0
+DHIL.US,D,20070926,000000,29.7147,29.9384,29.3449,29.7147,5801.6238801379,0
+DHIL.US,D,20070927,000000,29.2646,29.5351,29.2646,29.5351,522.09383520087,0
+DHIL.US,D,20070928,000000,29.7147,29.7147,29.3497,29.3497,1556.8649835248,0
+DHIL.US,D,20071001,000000,29.3497,29.6143,29.1777,29.1777,2427.3701356032,0
+DHIL.US,D,20071002,000000,28.628,29.6736,28.628,29.6736,1213.6850678016,0
+DHIL.US,D,20071003,000000,29.0974,29.0974,29.0974,29.0974,347.36503664667,0
+DHIL.US,D,20071004,000000,29.0802,29.2646,29.0802,29.2646,3547.936262858,0
+DHIL.US,D,20071005,000000,29.2646,29.8419,29.2522,29.7215,5223.0309124704,0
+DHIL.US,D,20071008,000000,29.2522,29.2522,29.2522,29.2522,347.36503664667,0
+DHIL.US,D,20071009,000000,29.8925,30.7662,29.8925,30.7662,3551.0751035506,0
+DHIL.US,D,20071010,000000,29.8983,30.8923,29.8983,30.8923,2426.3238553724,0
+DHIL.US,D,20071011,000000,30.7135,31.5212,30.7135,31.4524,3955.9855528947,0
+DHIL.US,D,20071012,000000,30.5511,31.6722,30.5511,31.6722,1813.2036400864,0
+DHIL.US,D,20071015,000000,30.5875,31.2975,30.3666,30.3666,1473.1625650557,0
+DHIL.US,D,20071016,000000,30.8522,30.8522,29.8419,29.8419,1556.8649835248,0
+DHIL.US,D,20071017,000000,29.8238,30.616,29.7884,30.616,3640.008923174,0
+DHIL.US,D,20071018,000000,30.6027,31.1245,30.4602,31.1245,1905.2763004024,0
+DHIL.US,D,20071019,000000,30.2108,30.2108,29.7147,29.7147,1188.5743422609,0
+DHIL.US,D,20071022,000000,29.1652,29.8983,29.1652,29.8983,4157.9176374514,0
+DHIL.US,D,20071023,000000,29.321,29.321,29.0496,29.0496,1037.9099890166,0
+DHIL.US,D,20071024,000000,28.6224,29.1471,28.6224,29.1423,1818.4350412407,0
+DHIL.US,D,20071029,000000,29.1357,31.1992,29.1357,31.1992,3290.5513260656,0
+DHIL.US,D,20071030,000000,30.9105,31.0328,30.4651,30.8226,2736.0228037079,0
+DHIL.US,D,20071031,000000,29.7387,31.1799,29.7387,31.1799,8830.6051484876,0
+DHIL.US,D,20071101,000000,30.7996,31.5279,30.7996,31.5279,866.32003115494,0
+DHIL.US,D,20071102,000000,30.3848,31.5279,30.3848,30.6371,2321.695832286,0
+DHIL.US,D,20071105,000000,30.9965,31.5967,30.2156,30.2156,1037.9099890166,0
+DHIL.US,D,20071107,000000,29.2646,29.3497,29.0343,29.3497,2335.2974752872,0
+DHIL.US,D,20071108,000000,29.7262,30.0781,28.9913,29.9164,14726.394249404,0
+DHIL.US,D,20071109,000000,30.0781,30.0781,29.1213,29.1213,1764.0284692358,0
+DHIL.US,D,20071112,000000,28.9874,28.9874,28.2706,28.8068,2943.1862894189,0
+DHIL.US,D,20071113,000000,28.5191,28.9913,28.3413,28.9913,1421.8948337434,0
+DHIL.US,D,20071114,000000,28.628,28.628,28.628,28.628,423.7434934997,0
+DHIL.US,D,20071115,000000,28.628,28.628,28.0871,28.2065,3307.2918097594,0
+DHIL.US,D,20071116,000000,28.0871,28.0871,27.5442,27.9294,1037.9099890166,0
+DHIL.US,D,20071119,000000,27.0062,27.0062,26.5866,26.5866,866.32003115494,0
+DHIL.US,D,20071120,000000,26.5799,26.5799,25.907,26.4451,10881.31440098,0
+DHIL.US,D,20071121,000000,25.5687,27.0979,25.5687,27.0979,3457.9561630037,0
+DHIL.US,D,20071123,000000,27.1801,27.8558,27.1801,27.8558,1213.6850678016,0
+DHIL.US,D,20071126,000000,27.9007,28.6013,27.9007,27.9485,1704.3904960766,0
+DHIL.US,D,20071127,000000,28.1034,28.8068,27.1801,27.9007,6514.1407173559,0
+DHIL.US,D,20071128,000000,27.9007,28.2649,27.9007,28.2649,2132.3191104997,0
+DHIL.US,D,20071129,000000,28.3911,28.3911,28.3911,28.3911,432.11373534661,0
+DHIL.US,D,20071203,000000,27.1859,27.2536,27.1801,27.1801,2086.2827803417,0
+DHIL.US,D,20071204,000000,26.4929,26.9307,26.0934,26.2435,5353.8159413283,0
+DHIL.US,D,20071205,000000,26.4509,26.706,26.4509,26.706,1027.4471867079,0
+DHIL.US,D,20071206,000000,26.0934,26.2788,26.0934,26.2788,1386.3213058941,0
+DHIL.US,D,20071207,000000,26.0934,26.8905,26.0934,26.8093,1313.0816897336,0
+DHIL.US,D,20071210,000000,26.275,26.6353,26.275,26.2788,1920.9705038653,0
+DHIL.US,D,20071211,000000,26.0934,26.0934,26.0084,26.0084,572.31528628231,0
+DHIL.US,D,20071212,000000,25.9491,25.9491,25.8219,25.9032,4746.9734074275,0
+DHIL.US,D,20071213,000000,25.7312,25.7866,25.7312,25.7312,2069.5422966479,0
+DHIL.US,D,20071214,000000,25.7312,25.7312,25.7312,25.7312,174.7287985542,0
+DHIL.US,D,20071217,000000,25.5458,25.5458,25.3842,25.3842,522.09383520087,0
+DHIL.US,D,20071218,000000,25.3661,25.6662,25.3661,25.3727,1298.4337665016,0
+DHIL.US,D,20071219,000000,25.3661,25.3661,25.3661,25.3661,174.7287985542,0
+DHIL.US,D,20071220,000000,26.0934,26.0934,25.5458,25.9901,1782.8615133913,0
+DHIL.US,D,20071221,000000,25.5973,25.7082,25.5793,25.7082,1037.9099890166,0
+DHIL.US,D,20071226,000000,25.3661,25.3661,25.3661,25.3661,830.74650330559,0
+DHIL.US,D,20071227,000000,25.3661,26.0934,25.1864,25.8219,5143.5136149248,0
+DHIL.US,D,20071228,000000,25.8219,26.4804,25.8219,26.4804,8720.7457242469,0
+DHIL.US,D,20071231,000000,26.8159,26.8159,26.4929,26.4929,4417.3951347055,0
+DHIL.US,D,20080102,000000,26.4929,26.5608,26.4929,26.4929,2466.0825041452,0
+DHIL.US,D,20080103,000000,26.4643,26.4643,26.0934,26.0934,2077.9125384948,0
+DHIL.US,D,20080104,000000,25.8287,26.9947,25.8287,26.9947,13920.758471639,0
+DHIL.US,D,20080107,000000,27.0004,27.0004,26.6316,26.6316,3377.3925852272,0
+DHIL.US,D,20080108,000000,27.1801,27.1801,26.4451,26.8159,1593.484791605,0
+DHIL.US,D,20080109,000000,26.8159,27.9007,26.8159,27.9007,1213.6850678016,0
+DHIL.US,D,20080110,000000,26.9307,27.9007,26.4738,27.9007,1124.7512481782,0
+DHIL.US,D,20080111,000000,26.6993,27.7163,26.6993,27.7105,2191.9570836589,0
+DHIL.US,D,20080114,000000,26.8504,27.6886,26.8504,27.5891,8608.7937395445,0
+DHIL.US,D,20080115,000000,26.8025,26.8159,25.4807,26.0934,18277.469352954,0
+DHIL.US,D,20080116,000000,25.3842,26.4509,25.3842,26.4509,3390.9942282285,0
+DHIL.US,D,20080117,000000,26.5445,26.5445,25.4587,25.6548,5468.9067667233,0
+DHIL.US,D,20080118,000000,25.3422,27.1572,25.3259,27.1572,2769.5037710956,0
+DHIL.US,D,20080122,000000,25.4587,25.4587,24.3672,24.8576,6575.8712509768,0
+DHIL.US,D,20080123,000000,24.2516,26.2673,24.2325,25.3096,2511.0725540723,0
+DHIL.US,D,20080125,000000,25.1864,25.1864,25.1864,25.1864,3982.1425586663,0
+DHIL.US,D,20080128,000000,26.2673,26.275,26.232,26.275,4168.38043976,0
+DHIL.US,D,20080130,000000,26.4509,26.4509,26.275,26.3649,10912.702807906,0
+DHIL.US,D,20080131,000000,26.4509,26.4509,26.4509,26.4509,866.32003115494,0
+DHIL.US,D,20080201,000000,26.4509,26.8159,25.7484,25.8573,1047.3265110943,0
+DHIL.US,D,20080205,000000,26.0934,27.053,26.0934,27.053,755.41432668342,0
+DHIL.US,D,20080206,000000,27.3589,27.3589,26.1861,26.1861,2822.8640628696,0
+DHIL.US,D,20080207,000000,26.1344,27.1448,26.1344,26.9727,3214.1728692125,0
+DHIL.US,D,20080208,000000,27.1448,27.248,26.3017,26.8159,6597.843135825,0
+DHIL.US,D,20080211,000000,26.4509,26.6353,26.4509,26.6353,2979.8060974991,0
+DHIL.US,D,20080214,000000,26.0934,26.0934,26.0934,26.0934,693.68379306247,0
+DHIL.US,D,20080215,000000,26.3419,26.3419,26.3419,26.3419,174.7287985542,0
+DHIL.US,D,20080219,000000,26.1861,27.1754,26.1861,26.8159,1213.6850678016,0
+DHIL.US,D,20080220,000000,26.32,26.32,26.32,26.32,174.7287985542,0
+DHIL.US,D,20080221,000000,26.1049,26.1403,26.0934,26.0934,3120.0076484348,0
+DHIL.US,D,20080222,000000,26.0934,27.3005,26.0934,27.1801,15925.431393973,0
+DHIL.US,D,20080225,000000,27.1323,28.5956,27.0004,28.2649,10507.792358561,0
+DHIL.US,D,20080226,000000,27.9007,28.9913,27.9007,28.2706,3404.5958712297,0
+DHIL.US,D,20080228,000000,27.9409,29.3497,27.9066,29.3497,1298.4337665016,0
+DHIL.US,D,20080303,000000,27.1859,29.7147,27.1859,29.7147,9237.6081582935,0
+DHIL.US,D,20080304,000000,27.9112,29.1719,27.9112,29.0563,1988.9787188714,0
+DHIL.US,D,20080305,000000,29.1213,30.0713,29.061,29.5294,9078.5735632022,0
+DHIL.US,D,20080306,000000,28.9913,29.7147,28.9913,29.7147,1602.9013136828,0
+DHIL.US,D,20080307,000000,29.7147,29.7147,29.7147,29.7147,174.7287985542,0
+DHIL.US,D,20080310,000000,28.6405,28.9874,28.6405,28.6634,2250.5487765873,0
+DHIL.US,D,20080311,000000,27.6704,27.6704,27.6704,27.6704,347.36503664667,0
+DHIL.US,D,20080312,000000,28.628,28.628,28.1951,28.2343,1556.8649835248,0
+DHIL.US,D,20080313,000000,27.6417,28.1799,27.6417,28.1799,1386.3213058941,0
+DHIL.US,D,20080314,000000,28.1273,28.1388,27.3589,27.485,2781.0128536351,0
+DHIL.US,D,20080317,000000,26.6669,27.8961,26.6669,27.1897,2528.859317997,0
+DHIL.US,D,20080318,000000,27.1801,27.1801,27.0004,27.053,2066.4034559553,0
+DHIL.US,D,20080319,000000,26.8905,27.3168,26.8905,27.3168,347.36503664667,0
+DHIL.US,D,20080320,000000,27.0004,27.4506,27.0004,27.4506,522.09383520087,0
+DHIL.US,D,20080324,000000,27.9007,27.9007,27.267,27.2785,5950.1956729205,0
+DHIL.US,D,20080325,000000,27.1859,28.2582,27.1859,27.2709,1905.2763004024,0
+DHIL.US,D,20080327,000000,27.3589,27.3589,26.7299,27.0004,4709.3073191164,0
+DHIL.US,D,20080328,000000,26.7635,27.3589,26.7635,27.0004,10574.754293337,0
+DHIL.US,D,20080331,000000,26.7299,28.2343,26.7299,27.7278,5370.5564250221,0
+DHIL.US,D,20080401,000000,26.1986,29.7147,26.1986,29.7147,31945.028008723,0
+DHIL.US,D,20080402,000000,29.7147,30.7996,28.9913,29.3153,29182.848199243,0
+DHIL.US,D,20080403,000000,28.9913,30.4363,28.9913,29.9747,16712.234127582,0
+DHIL.US,D,20080404,000000,29.9852,30.4708,29.1719,30.0598,6945.2081724716,0
+DHIL.US,D,20080407,000000,29.5351,29.754,29.4204,29.5122,8374.4269678311,0
+DHIL.US,D,20080408,000000,29.5055,29.5351,29.3497,29.3736,1905.2763004024,0
+DHIL.US,D,20080409,000000,30.143,30.143,29.0849,29.5351,4263.5919407686,0
+DHIL.US,D,20080410,000000,29.7147,30.251,29.7147,30.0264,6147.9426365537,0
+DHIL.US,D,20080411,000000,30.1812,30.1812,27.1801,28.155,12035.361495622,0
+DHIL.US,D,20080414,000000,28.628,30.1754,28.0002,28.1435,15927.523954434,0
+DHIL.US,D,20080415,000000,27.9934,28.628,27.4506,28.628,4798.2411387398,0
+DHIL.US,D,20080416,000000,28.977,30.0895,28.977,29.9442,2254.7338975108,0
+DHIL.US,D,20080417,000000,28.9913,29.9852,28.9913,29.236,693.68379306247,0
+DHIL.US,D,20080418,000000,29.8591,29.8591,29.8591,29.8591,1566.2815056026,0
+DHIL.US,D,20080421,000000,30.0713,30.2615,30.0713,30.2615,1213.6850678016,0
+DHIL.US,D,20080422,000000,29.8983,30.2585,29.8983,30.2585,2051.7555327232,0
+DHIL.US,D,20080423,000000,28.9913,30.0781,28.9913,29.6268,2426.3238553724,0
+DHIL.US,D,20080424,000000,28.9913,30.4019,28.9913,30.2585,2124.9951488837,0
+DHIL.US,D,20080425,000000,30.0895,30.7996,30.0895,30.7135,3463.187564158,0
+DHIL.US,D,20080428,000000,30.7996,31.8911,30.7996,31.8911,3394.1330689211,0
+DHIL.US,D,20080429,000000,31.8356,31.8356,30.7996,31.4342,2290.3074253601,0
+DHIL.US,D,20080430,000000,31.7191,33.3162,31.3816,32.669,4423.6728160907,0
+DHIL.US,D,20080501,000000,32.9739,34.8826,32.6184,34.5643,3290.5513260656,0
+DHIL.US,D,20080502,000000,35.2401,35.4828,34.0846,35.4828,1855.0548493209,0
+DHIL.US,D,20080505,000000,35.5116,36.2399,35.4092,35.4092,9490.8079741624,0
+DHIL.US,D,20080506,000000,36.0438,36.0438,33.0523,33.6105,3463.187564158,0
+DHIL.US,D,20080507,000000,33.946,35.8747,33.1785,33.9937,6405.3275733461,0
+DHIL.US,D,20080508,000000,32.9816,34.0559,32.9816,33.5952,1905.2763004024,0
+DHIL.US,D,20080509,000000,34.7832,34.7832,33.6,33.7042,8745.8564497876,0
+DHIL.US,D,20080512,000000,34.0615,34.0615,33.7042,33.7042,693.68379306247,0
+DHIL.US,D,20080513,000000,33.3409,33.3409,32.6299,33.3409,4331.6001557747,0
+DHIL.US,D,20080514,000000,34.5185,34.5185,33.2549,33.6277,4242.6663361513,0
+DHIL.US,D,20080515,000000,32.6299,33.4499,32.6299,33.4499,899.80099854257,0
+DHIL.US,D,20080516,000000,33.5197,33.5197,33.5197,33.5197,174.7287985542,0
+DHIL.US,D,20080519,000000,33.3467,33.9642,33.3409,33.4327,1386.3213058941,0
+DHIL.US,D,20080520,000000,33.4327,33.7042,33.4327,33.5197,9315.0328953774,0
+DHIL.US,D,20080521,000000,33.5197,33.6994,33.5197,33.5551,13683.252859233,0
+DHIL.US,D,20080522,000000,33.5245,33.5369,31.979,33.5197,13794.158563703,0
+DHIL.US,D,20080523,000000,33.5197,33.5197,33.0686,33.3524,8918.4926878801,0
+DHIL.US,D,20080527,000000,32.1043,32.6136,32.1043,32.6136,9426.9848800798,0
+DHIL.US,D,20080528,000000,32.5955,32.5955,31.979,32.4588,9925.0142699708,0
+DHIL.US,D,20080529,000000,32.1282,32.6184,32.1043,32.1635,4801.3799794324,0
+DHIL.US,D,20080530,000000,32.8086,34.0454,32.6136,34.0454,9599.6211181722,0
+DHIL.US,D,20080602,000000,32.9739,32.9739,32.2667,32.5439,11551.980028963,0
+DHIL.US,D,20080603,000000,32.2562,32.4282,31.8911,32.3298,5072.366559226,0
+DHIL.US,D,20080604,000000,32.1797,32.1797,31.5279,32.1567,9612.1764809426,0
+DHIL.US,D,20080605,000000,31.5327,33.1555,31.5279,32.758,37992.527743114,0
+DHIL.US,D,20080606,000000,32.9739,33.3409,32.6241,33.017,8227.9477355102,0
+DHIL.US,D,20080609,000000,33.4805,33.6994,33.0055,33.4166,2092.5604617269,0
+DHIL.US,D,20080610,000000,33.3334,33.7042,33.3334,33.5197,3415.0586735383,0
+DHIL.US,D,20080611,000000,33.6994,33.6994,31.5097,31.8356,7274.7864451936,0
+DHIL.US,D,20080612,000000,32.5725,32.6061,31.8911,32.6061,7558.3283877576,0
+DHIL.US,D,20080613,000000,32.6136,33.3334,31.5327,32.6299,6767.3405332248,0
+DHIL.US,D,20080616,000000,32.0755,32.6136,32.0755,32.2189,15845.914096428,0
+DHIL.US,D,20080617,000000,32.3766,32.3766,31.7057,31.9724,16889.055486598,0
+DHIL.US,D,20080618,000000,31.3482,32.0707,31.3482,31.8911,20219.365461437,0
+DHIL.US,D,20080619,000000,32.0707,32.0707,28.8145,30.0713,13876.814701942,0
+DHIL.US,D,20080620,000000,30.985,30.985,28.6348,30.0781,23438.769731803,0
+DHIL.US,D,20080623,000000,29.3268,30.0713,28.997,29.709,6455.5490244275,0
+DHIL.US,D,20080624,000000,29.3497,29.3497,28.0871,28.9349,11064.413441382,0
+DHIL.US,D,20080625,000000,29.7339,29.8983,28.5191,29.6967,22292.046598777,0
+DHIL.US,D,20080626,000000,30.1315,30.4363,29.4424,29.6268,36460.77348513,0
+DHIL.US,D,20080627,000000,29.8238,31.7878,29.0343,29.7387,413774.53546004,0
+DHIL.US,D,20080630,000000,29.3784,30.5511,28.2811,30.2585,42801.231684163,0
+DHIL.US,D,20080701,000000,30.1697,30.1697,29.0152,29.1882,8736.4399277099,0
+DHIL.US,D,20080702,000000,28.9234,29.2178,28.8995,28.8995,5961.70475546,0
+DHIL.US,D,20080703,000000,29.4424,29.4424,28.8068,28.8068,2004.6729223344,0
+DHIL.US,D,20080707,000000,29.3449,29.3449,28.3508,28.3508,7821.9910059352,0
+DHIL.US,D,20080708,000000,28.2649,29.0735,27.6111,29.0735,14453.315109147,0
+DHIL.US,D,20080709,000000,28.9913,28.9913,28.0871,28.0871,13979.350164567,0
+DHIL.US,D,20080710,000000,27.6064,28.89,27.6064,28.1837,6188.7475655574,0
+DHIL.US,D,20080711,000000,27.595,28.9167,27.595,28.5086,6660.6199496768,0
+DHIL.US,D,20080714,000000,28.9799,28.9799,27.9007,27.9695,19552.884954377,0
+DHIL.US,D,20080715,000000,27.9409,29.2063,27.9409,28.5841,7476.7185297503,0
+DHIL.US,D,20080716,000000,28.9874,28.9874,26.5608,28.0967,5013.7748662977,0
+DHIL.US,D,20080717,000000,28.9874,28.9874,28.4579,28.5478,10300.628872851,0
+DHIL.US,D,20080718,000000,29.903,29.903,28.2706,28.4494,5375.7878261764,0
+DHIL.US,D,20080721,000000,28.9913,29.5695,28.4494,28.6797,5967.9824368452,0
+DHIL.US,D,20080722,000000,28.7552,31.5279,28.6587,31.5279,17420.565843877,0
+DHIL.US,D,20080723,000000,30.0827,31.0998,29.3497,31.0366,5780.6982755206,0
+DHIL.US,D,20080724,000000,32.0182,32.5028,31.3816,32.1453,4133.8531921415,0
+DHIL.US,D,20080725,000000,31.7468,31.85,29.2235,30.8923,38293.856449603,0
+DHIL.US,D,20080728,000000,30.2585,30.2585,29.3497,30.1315,14418.787861529,0
+DHIL.US,D,20080729,000000,29.8065,32.0707,29.7339,30.985,21343.070429384,0
+DHIL.US,D,20080730,000000,31.4342,32.0879,30.7996,32.0879,7507.0606564453,0
+DHIL.US,D,20080731,000000,31.0585,34.3895,31.0585,33.4222,8529.2764419989,0
+DHIL.US,D,20080801,000000,32.7914,33.5952,32.7914,33.0457,8836.8828298728,0
+DHIL.US,D,20080804,000000,32.6299,32.6299,30.7662,31.9724,12164.053964019,0
+DHIL.US,D,20080805,000000,30.8407,32.2562,30.8407,32.0707,10295.397471696,0
+DHIL.US,D,20080806,000000,31.4342,32.3135,31.1704,32.2304,8351.4088027521,0
+DHIL.US,D,20080807,000000,31.8166,32.9816,30.9563,32.4167,19115.539817875,0
+DHIL.US,D,20080808,000000,33.1555,35.9273,32.669,34.7899,23456.556495728,0
+DHIL.US,D,20080811,000000,34.1783,34.1783,31.7305,33.7042,11514.313940652,0
+DHIL.US,D,20080812,000000,33.8781,34.1705,33.7042,33.7358,3977.9574377429,0
+DHIL.US,D,20080813,000000,33.0591,35.1148,33.0591,35.027,2651.274105008,0
+DHIL.US,D,20080814,000000,34.2633,35.8355,34.2633,35.1541,12656.851952756,0
+DHIL.US,D,20080815,000000,36.148,36.148,33.8781,34.16,7044.6047944037,0
+DHIL.US,D,20080818,000000,34.1362,34.1362,31.8911,32.5257,9926.0605502016,0
+DHIL.US,D,20080819,000000,31.8863,34.1209,31.2546,31.2975,5011.682305836,0
+DHIL.US,D,20080820,000000,30.8522,33.3334,30.8522,31.2622,2254.7338975108,0
+DHIL.US,D,20080821,000000,32.5028,32.5028,30.8407,31.4342,828.65394284386,0
+DHIL.US,D,20080822,000000,32.1282,32.9013,30.6266,32.9013,1805.8796784703,0
+DHIL.US,D,20080825,000000,31.4868,32.9721,31.4868,32.0412,3940.2913494318,0
+DHIL.US,D,20080826,000000,31.2746,32.2609,31.2746,32.2609,2165.8000778874,0
+DHIL.US,D,20080827,000000,31.6196,34.2461,31.6196,34.2461,3629.5461208653,0
+DHIL.US,D,20080828,000000,33.2186,34.8023,33.2186,34.4554,8650.6449487791,0
+DHIL.US,D,20080829,000000,34.6571,34.6571,32.9538,32.9538,10313.184235621,0
+DHIL.US,D,20080902,000000,34.2173,34.2173,32.669,33.0285,3628.4998406345,0
+DHIL.US,D,20080903,000000,33.0285,33.0285,32.3298,32.7054,1945.0349491752,0
+DHIL.US,D,20080904,000000,32.1567,32.2954,31.7468,32.1453,5120.4954498458,0
+DHIL.US,D,20080905,000000,32.7866,32.7866,31.3655,32.0068,1556.8649835248,0
+DHIL.US,D,20080908,000000,32.7866,33.8256,31.6559,33.5245,17985.557168543,0
+DHIL.US,D,20080909,000000,33.6994,33.6994,32.7446,33.19,5249.187918242,0
+DHIL.US,D,20080910,000000,33.5197,33.5197,32.0707,33.4385,4481.2182287882,0
+DHIL.US,D,20080911,000000,32.9739,34.0615,32.9739,34.0615,5960.6584752291,0
+DHIL.US,D,20080912,000000,34.0615,34.2461,33.0523,34.1485,3961.2169540491,0
+DHIL.US,D,20080915,000000,31.8911,32.1855,30.0483,30.0483,23731.728196445,0
+DHIL.US,D,20080916,000000,34.2356,34.2356,31.1638,32.8841,12174.516766328,0
+DHIL.US,D,20080917,000000,31.9436,32.3355,29.7339,29.9328,9157.044580517,0
+DHIL.US,D,20080918,000000,31.159,32.7283,29.061,31.1465,25640.14333754,0
+DHIL.US,D,20080919,000000,36.2399,36.2399,31.3482,33.7042,44561.075032475,0
+DHIL.US,D,20080922,000000,31.6884,34.2059,31.6884,34.2059,12747.87833284,0
+DHIL.US,D,20080923,000000,32.9128,34.2814,32.2562,33.8437,9750.2854714166,0
+DHIL.US,D,20080924,000000,31.9953,34.0559,31.9953,33.0227,2444.110619297,0
+DHIL.US,D,20080925,000000,32.8841,34.421,32.6136,34.2298,25485.293863372,0
+DHIL.US,D,20080926,000000,32.1855,33.6917,31.9436,33.0227,4628.7437413399,0
+DHIL.US,D,20080929,000000,33.3868,33.3868,27.9409,29.0084,8047.9875358017,0
+DHIL.US,D,20080930,000000,29.2991,33.2664,29.2991,32.5859,10433.50646217,0
+DHIL.US,D,20081001,000000,32.5802,32.9739,31.5843,31.5843,7019.4940688629,0
+DHIL.US,D,20081002,000000,32.0707,32.0755,31.7353,31.7353,2153.244715117,0
+DHIL.US,D,20081003,000000,32.2562,32.2562,29.7387,29.754,8499.9805955347,0
+DHIL.US,D,20081006,000000,30.6496,30.6496,28.628,29.9852,10554.874968951,0
+DHIL.US,D,20081007,000000,30.1125,31.7057,29.1471,29.3497,10328.878439084,0
+DHIL.US,D,20081008,000000,28.848,30.7135,28.7217,29.0084,32135.45101074,0
+DHIL.US,D,20081009,000000,27.8663,27.9485,25.8765,26.1679,29250.85641425,0
+DHIL.US,D,20081010,000000,26.0819,29.8591,22.5886,28.9588,37290.473708204,0
+DHIL.US,D,20081013,000000,29.4702,31.5574,29.0677,30.92,21025.001239202,0
+DHIL.US,D,20081014,000000,30.8178,31.5843,27.7049,28.5841,4671.6412308053,0
+DHIL.US,D,20081015,000000,27.6761,27.981,25.8401,25.8401,6904.403243468,0
+DHIL.US,D,20081016,000000,25.066,27.6589,24.0222,27.0635,27286.988420919,0
+DHIL.US,D,20081017,000000,26.3878,28.2878,25.4769,27.0234,25436.118692521,0
+DHIL.US,D,20081020,000000,27.8262,28.3844,27.2536,27.335,14553.758011311,0
+DHIL.US,D,20081021,000000,26.9134,27.722,26.4977,26.8962,11968.399560847,0
+DHIL.US,D,20081022,000000,26.7749,26.8379,25.4473,25.8697,10799.704542972,0
+DHIL.US,D,20081023,000000,25.7866,25.7866,21.8908,22.4729,11946.427675999,0
+DHIL.US,D,20081024,000000,21.4914,24.3558,19.5569,21.9224,9813.0622852684,0
+DHIL.US,D,20081027,000000,22.3448,23.8474,21.0574,21.1349,7122.0295314876,0
+DHIL.US,D,20081028,000000,21.4522,25.5935,21.0641,24.3959,26255.356113287,0
+DHIL.US,D,20081029,000000,25.2103,25.2103,22.1289,24.8127,18253.404907644,0
+DHIL.US,D,20081030,000000,25.3354,25.3354,24.2067,24.9628,4941.5815303681,0
+DHIL.US,D,20081031,000000,24.806,26.7471,24.3959,26.7471,10661.595552499,0
+DHIL.US,D,20081103,000000,26.6133,27.6934,26.4977,27.6934,12720.675046838,0
+DHIL.US,D,20081104,000000,28.5956,28.5956,27.0004,27.595,5517.035657343,0
+DHIL.US,D,20081105,000000,27.4506,27.4506,24.5173,25.5515,5453.2125632603,0
+DHIL.US,D,20081106,000000,25.2399,26.4575,25.2399,26.1679,1614.4103962223,0
+DHIL.US,D,20081107,000000,26.4346,26.8962,26.2961,26.406,3540.6123012419,0
+DHIL.US,D,20081110,000000,26.406,26.406,23.6152,23.6152,1079.7611982511,0
+DHIL.US,D,20081111,000000,23.1314,23.8081,23.1314,23.3504,1734.7326227716,0
+DHIL.US,D,20081112,000000,22.7511,22.7511,20.8109,20.8109,2925.3995254942,0
+DHIL.US,D,20081113,000000,21.0412,24.7716,20.3665,24.7716,3567.8155872444,0
+DHIL.US,D,20081114,000000,24.2296,26.0006,24.2296,24.3959,22537.92245303,0
+DHIL.US,D,20081117,000000,24.0719,26.9192,23.9744,26.5674,16187.001451688,0
+DHIL.US,D,20081118,000000,26.4977,26.4977,24.3605,24.3605,10508.838638792,0
+DHIL.US,D,20081119,000000,24.0032,25.2743,23.9744,23.9744,5370.5564250221,0
+DHIL.US,D,20081120,000000,23.553,23.553,21.6549,21.6549,24584.446584599,0
+DHIL.US,D,20081121,000000,22.2359,22.2359,20.1916,21.4789,8951.9736552677,0
+DHIL.US,D,20081124,000000,21.4522,23.3446,20.2145,23.3446,16274.888991082,0
+DHIL.US,D,20081125,000000,23.9744,24.7133,23.3389,24.7133,5434.3795191048,0
+DHIL.US,D,20081126,000000,23.3504,24.7955,23.3504,24.7534,16256.055946926,0
+DHIL.US,D,20081128,000000,24.0098,24.0098,22.1546,23.5988,4165.2415990674,0
+DHIL.US,D,20081201,000000,23.7651,23.7651,19.4527,19.4527,4576.4297297968,0
+DHIL.US,D,20081202,000000,20.5088,23.8359,20.5088,23.8359,3612.8056371715,0
+DHIL.US,D,20081203,000000,22.062,24.3558,22.062,23.3226,11606.386600968,0
+DHIL.US,D,20081204,000000,22.2827,23.9744,22.0984,22.0984,7321.8690555825,0
+DHIL.US,D,20081205,000000,22.3009,25.1596,22.3009,24.3233,14533.878686924,0
+DHIL.US,D,20081208,000000,25.4406,27.3407,25.2399,26.0466,29714.358556522,0
+DHIL.US,D,20081209,000000,25.8287,26.2912,24.1485,24.1485,9865.3762968115,0
+DHIL.US,D,20081210,000000,24.223,25.4473,24.1885,24.2162,7744.5662688513,0
+DHIL.US,D,20081211,000000,23.443,25.3354,23.1956,23.7651,14262.89210713,0
+DHIL.US,D,20081212,000000,23.1314,26.1861,23.1314,26.1861,10518.25516087,0
+DHIL.US,D,20081215,000000,26.0762,26.7099,23.6398,24.2564,7839.7777698599,0
+DHIL.US,D,20081216,000000,25.0592,26.6018,25.0592,26.2788,18209.461137947,0
+DHIL.US,D,20081217,000000,25.2399,26.4575,25.2399,25.798,9281.5519279897,0
+DHIL.US,D,20081218,000000,27.0473,27.0473,24.9207,25.7531,19037.068800561,0
+DHIL.US,D,20081219,000000,26.9192,26.9192,25.152,26.2912,21373.412556079,0
+DHIL.US,D,20081222,000000,26.4804,26.4804,24.1885,26.058,16698.632484581,0
+DHIL.US,D,20081223,000000,25.7359,26.4977,23.985,25.7579,10774.593817432,0
+DHIL.US,D,20081224,000000,25.8621,26.0255,25.2399,25.6548,16197.464253997,0
+DHIL.US,D,20081226,000000,26.4221,26.8628,25.8697,26.2912,44543.28826855,0
+DHIL.US,D,20081229,000000,26.2912,26.6878,25.0774,25.8765,9886.3019014288,0
+DHIL.US,D,20081230,000000,26.0466,26.8159,26.0313,26.8159,17530.425268118,0
+DHIL.US,D,20081231,000000,26.9134,28.0174,26.8159,27.3407,22579.773662264,0
+DHIL.US,D,20090102,000000,27.8137,28.4961,26.556,27.6886,23638.609255898,0
+DHIL.US,D,20090105,000000,27.6761,28.4961,26.2205,26.9727,19307.009100123,0
+DHIL.US,D,20090106,000000,26.5273,27.4736,26.5273,27.4736,3178.5993413632,0
+DHIL.US,D,20090107,000000,27.4152,27.4152,25.4071,25.6384,14597.701781007,0
+DHIL.US,D,20090108,000000,25.6384,27.0931,25.6384,27.0931,3656.7494068678,0
+DHIL.US,D,20090109,000000,26.3141,27.5203,26.1909,26.4346,7879.5364186327,0
+DHIL.US,D,20090112,000000,26.2616,26.2616,24.6846,24.6846,7705.8539003094,0
+DHIL.US,D,20090113,000000,24.4839,26.1583,24.4839,24.6387,1213.6850678016,0
+DHIL.US,D,20090114,000000,23.9744,24.4198,23.4029,23.6744,5649.9132466627,0
+DHIL.US,D,20090115,000000,23.7489,24.0443,22.7157,23.4879,4178.8432420687,0
+DHIL.US,D,20090116,000000,24.3271,24.3271,23.1373,23.789,5005.4046244508,0
+DHIL.US,D,20090120,000000,23.5128,23.8721,21.9118,21.9118,3021.6573067337,0
+DHIL.US,D,20090121,000000,21.9711,24.2067,21.6644,22.6976,20816.79147326,0
+DHIL.US,D,20090122,000000,21.5373,22.0801,20.6437,21.0518,23848.911582301,0
+DHIL.US,D,20090123,000000,21.0297,21.4742,20.0873,20.9609,28412.785949328,0
+DHIL.US,D,20090126,000000,20.7125,22.0801,20.2221,20.7697,11109.403491308,0
+DHIL.US,D,20090127,000000,21.0135,22.7157,21.0135,22.6813,15159.554264981,0
+DHIL.US,D,20090128,000000,23.1029,23.1314,21.7799,22.992,5609.108317659,0
+DHIL.US,D,20090129,000000,22.862,22.862,21.7868,21.8679,8128.5511135782,0
+DHIL.US,D,20090130,000000,21.5153,21.6644,20.6207,21.6233,15731.869551263,0
+DHIL.US,D,20090202,000000,21.7331,22.925,20.6952,22.925,10432.460181939,0
+DHIL.US,D,20090203,000000,22.2961,25.4406,22.2961,25.4406,12212.182854638,0
+DHIL.US,D,20090204,000000,24.8653,26.0819,23.5788,23.9917,35276.384263793,0
+DHIL.US,D,20090205,000000,23.8655,24.1952,22.5016,23.0559,45578.059416874,0
+DHIL.US,D,20090206,000000,23.3685,23.5826,21.8737,22.3229,22052.448425909,0
+DHIL.US,D,20090209,000000,21.9711,22.0859,19.9899,20.6837,28845.945964906,0
+DHIL.US,D,20090210,000000,20.7076,20.7812,16.8664,17.9808,57599.819269495,0
+DHIL.US,D,20090211,000000,17.7849,19.7193,17.7772,19.4307,23225.328564707,0
+DHIL.US,D,20090212,000000,19.1831,19.1831,16.9247,18.5936,31352.833398055,0
+DHIL.US,D,20090213,000000,18.107,19.1354,17.7276,18.5066,25305.333663664,0
+DHIL.US,D,20090217,000000,17.6702,17.8709,17.4724,17.5718,6078.8881413167,0
+DHIL.US,D,20090218,000000,17.7161,17.9455,17.2937,17.8547,16091.78995068,0
+DHIL.US,D,20090219,000000,18.1615,18.1615,17.2478,17.2478,12929.931093011,0
+DHIL.US,D,20090220,000000,17.2478,17.6702,17.2478,17.2478,4117.1127084477,0
+DHIL.US,D,20090223,000000,17.6348,17.6348,15.6401,15.6401,43878.900321952,0
+DHIL.US,D,20090224,000000,15.8036,17.8662,15.8036,17.8662,13072.225204408,0
+DHIL.US,D,20090225,000000,18.0277,18.0277,17.351,17.6702,12888.079883776,0
+DHIL.US,D,20090226,000000,17.6224,18.0841,17.5373,17.7276,15834.405013887,0
+DHIL.US,D,20090227,000000,16.9878,17.0643,16.5081,16.8138,17960.446443003,0
+DHIL.US,D,20090302,000000,16.6122,17.0175,14.303,14.303,17013.562834071,0
+DHIL.US,D,20090303,000000,14.4531,14.6797,12.9448,12.9688,8697.7275591679,0
+DHIL.US,D,20090304,000000,13.1074,14.088,13.0797,13.8348,6298.606989798,0
+DHIL.US,D,20090305,000000,13.4419,13.8931,12.662,13.137,18136.221521787,0
+DHIL.US,D,20090306,000000,13.0797,13.3673,12.9688,13.3673,7770.7232746229,0
+DHIL.US,D,20090309,000000,13.1762,14.004,13.0797,13.159,14472.148153303,0
+DHIL.US,D,20090310,000000,14.0813,14.1119,13.1475,13.7535,25133.743705802,0
+DHIL.US,D,20090311,000000,13.8872,14.4933,11.9939,12.3743,21090.916893746,0
+DHIL.US,D,20090312,000000,12.6467,15.3935,12.6171,15.1002,23303.799582021,0
+DHIL.US,D,20090313,000000,15.514,15.9833,15.1461,15.4653,7616.920080686,0
+DHIL.US,D,20090316,000000,16.3981,16.6878,15.1632,15.5503,9962.6803582818,0
+DHIL.US,D,20090317,000000,16.0922,16.0922,14.9615,15.7683,14390.538295296,0
+DHIL.US,D,20090318,000000,15.6191,16.8272,15.1403,15.4815,20785.403066334,0
+DHIL.US,D,20090319,000000,15.4404,16.3532,15.3295,15.84,2010.9506037196,0
+DHIL.US,D,20090320,000000,15.9173,16.4047,15.3935,15.3935,10764.131015123,0
+DHIL.US,D,20090323,000000,15.7176,17.4954,15.7176,17.4954,11583.368435889,0
+DHIL.US,D,20090324,000000,17.1092,17.351,16.0587,16.226,11082.200205306,0
+DHIL.US,D,20090325,000000,16.2021,17.8136,15.4815,17.6856,11517.452781345,0
+DHIL.US,D,20090326,000000,17.6636,19.0953,17.351,18.9281,30473.958004129,0
+DHIL.US,D,20090327,000000,18.4731,18.9232,17.3098,17.3098,25923.685280104,0
+DHIL.US,D,20090330,000000,18.5936,18.5936,15.752,17.005,40635.431606275,0
+DHIL.US,D,20090331,000000,17.4093,18.5066,16.3703,16.5366,66195.011366039,0
+DHIL.US,D,20090401,000000,16.2939,17.3625,15.2502,16.6705,20285.281115981,0
+DHIL.US,D,20090402,000000,17.1569,18.216,16.6303,18.216,28922.324421758,0
+DHIL.US,D,20090403,000000,15.4815,18.2991,15.4815,17.5478,10312.13795539,0
+DHIL.US,D,20090406,000000,17.4551,17.7505,16.8272,17.438,28494.395807335,0
+DHIL.US,D,20090407,000000,17.1284,17.6578,16.7689,16.9993,17415.334442723,0
+DHIL.US,D,20090408,000000,17.3576,18.0898,17.1618,18.022,31693.920753316,0
+DHIL.US,D,20090409,000000,17.6702,18.8879,17.2659,18.8018,22024.198859676,0
+DHIL.US,D,20090413,000000,18.646,19.1354,18.0325,18.4319,6747.4612088384,0
+DHIL.US,D,20090414,000000,18.0105,18.4654,17.4446,17.4551,17627.729329588,0
+DHIL.US,D,20090415,000000,17.9628,18.3344,17.6062,18.3344,17635.053291204,0
+DHIL.US,D,20090416,000000,17.9398,18.4951,17.7094,18.0659,22114.17895953,0
+DHIL.US,D,20090417,000000,18.0841,18.0841,17.4551,17.4954,19762.141000549,0
+DHIL.US,D,20090420,000000,17.3864,17.3864,16.0817,16.5366,11226.586877165,0
+DHIL.US,D,20090421,000000,16.4927,16.8272,16.1974,16.8205,6562.2696079756,0
+DHIL.US,D,20090422,000000,16.8664,16.8664,16.4047,16.8081,5649.9132466627,0
+DHIL.US,D,20090423,000000,16.8664,16.8664,16.163,16.6122,22882.148648984,0
+DHIL.US,D,20090424,000000,16.0005,16.9247,16.0005,16.7689,12763.572536303,0
+DHIL.US,D,20090427,000000,16.6351,16.8272,15.7004,16.3818,13556.652951298,0
+DHIL.US,D,20090428,000000,16.6934,16.7622,16.2892,16.4047,7117.8444105641,0
+DHIL.US,D,20090429,000000,16.2834,17.0336,16.2834,17.0231,9037.7686341985,0
+DHIL.US,D,20090430,000000,17.6521,17.6578,16.5605,16.8492,38555.426507318,0
+DHIL.US,D,20090501,000000,16.8138,16.8138,16.3302,16.3302,2003.6266421035,0
+DHIL.US,D,20090504,000000,16.1974,16.8435,15.9029,16.8435,16587.726780109,0
+DHIL.US,D,20090505,000000,16.8272,16.8272,16.1553,16.571,22872.732126906,0
+DHIL.US,D,20090506,000000,16.6122,16.9926,16.4047,16.983,42767.750716775,0
+DHIL.US,D,20090507,000000,16.9276,16.9276,16.3179,16.746,18072.398427704,0
+DHIL.US,D,20090508,000000,16.9276,17.4666,16.6303,16.983,70978.604581546,0
+DHIL.US,D,20090511,000000,16.5366,17.1569,16.1496,16.9066,33745.676286039,0
+DHIL.US,D,20090512,000000,16.7689,16.8272,16.5481,16.8272,24844.970362084,0
+DHIL.US,D,20090513,000000,16.4106,16.6819,16.4047,16.4047,8526.1376013063,0
+DHIL.US,D,20090514,000000,16.4287,16.8205,16.4106,16.7212,8629.7193441618,0
+DHIL.US,D,20090515,000000,16.7059,16.7976,16.2089,16.7976,9783.7664388042,0
+DHIL.US,D,20090518,000000,16.8272,17.5718,16.8024,17.2133,30434.199355356,0
+DHIL.US,D,20090519,000000,16.8272,16.8272,16.6428,16.7403,5288.9465670148,0
+DHIL.US,D,20090520,000000,16.5205,17.005,16.3532,16.6819,16668.290357886,0
+DHIL.US,D,20090521,000000,16.3818,16.7747,15.8084,16.1449,7855.4719733228,0
+DHIL.US,D,20090522,000000,16.5205,16.9706,16.2548,16.4621,9257.4874826799,0
+DHIL.US,D,20090526,000000,16.2614,17.1197,15.9488,16.7976,24498.651605668,0
+DHIL.US,D,20090527,000000,17.0336,17.0336,16.163,16.5156,31249.251655199,0
+DHIL.US,D,20090528,000000,15.8629,16.9601,15.8629,16.9601,7381.5070287417,0
+DHIL.US,D,20090529,000000,16.9276,16.9276,16.1046,16.6878,16173.399808688,0
+DHIL.US,D,20090601,000000,16.8272,17.2354,16.6303,16.8272,40548.590347114,0
+DHIL.US,D,20090602,000000,16.8272,16.9926,16.4516,16.9247,29567.879324201,0
+DHIL.US,D,20090603,000000,16.9247,17.2774,16.658,17.2774,26652.942601015,0
+DHIL.US,D,20090604,000000,17.2478,18.4884,16.746,18.4836,35347.531319491,0
+DHIL.US,D,20090605,000000,18.3431,18.3431,17.8824,18.1318,11154.393541235,0
+DHIL.US,D,20090608,000000,18.0841,18.0841,17.4256,17.6521,17386.038596258,0
+DHIL.US,D,20090609,000000,17.2478,17.8136,17.2478,17.3864,18408.254381811,0
+DHIL.US,D,20090610,000000,17.4551,17.5593,16.9066,17.1656,20484.074359845,0
+DHIL.US,D,20090611,000000,17.2478,17.6636,17.1284,17.5259,41338.531921415,0
+DHIL.US,D,20090612,000000,17.6168,17.6168,17.1656,17.5718,14403.093658067,0
+DHIL.US,D,20090615,000000,17.2248,17.3576,16.5892,16.7059,51389.09981909,0
+DHIL.US,D,20090616,000000,17.0452,17.2296,16.658,16.7107,32050.70231204,0
+DHIL.US,D,20090617,000000,16.9362,17.1838,16.6122,16.7517,70947.21617462,0
+DHIL.US,D,20090618,000000,16.983,16.983,16.6819,16.8492,9530.5666229352,0
+DHIL.US,D,20090619,000000,16.9524,16.9706,16.6122,16.7164,16709.095286889,0
+DHIL.US,D,20090622,000000,16.6303,17.0977,16.4564,16.5205,21417.356325775,0
+DHIL.US,D,20090623,000000,16.4927,16.7976,15.8915,16.4047,10636.484826958,0
+DHIL.US,D,20090624,000000,16.6303,17.2984,16.6303,16.833,20872.244325495,0
+DHIL.US,D,20090625,000000,16.8272,17.1389,16.7976,17.1389,5320.3349739407,0
+DHIL.US,D,20090626,000000,17.0691,17.3576,16.8272,17.3576,113383.29605821,0
+DHIL.US,D,20090629,000000,17.2354,17.9628,16.5673,16.6819,29652.628022901,0
+DHIL.US,D,20090630,000000,16.746,16.9706,16.6428,16.9018,19301.777698969,0
+DHIL.US,D,20090701,000000,17.1044,17.1044,16.7575,16.9524,34284.510604934,0
+DHIL.US,D,20090702,000000,16.6351,16.8138,16.2548,16.3818,10416.765978477,0
+DHIL.US,D,20090706,000000,16.3818,16.6189,16.186,16.3876,20536.388371388,0
+DHIL.US,D,20090707,000000,16.3589,16.8205,16.3589,16.4688,19263.065330427,0
+DHIL.US,D,20090708,000000,16.6878,16.7403,16.3359,16.4047,13694.761941772,0
+DHIL.US,D,20090709,000000,16.5042,17.0509,16.5042,16.6762,31322.49127136,0
+DHIL.US,D,20090710,000000,16.6007,17.0175,16.6007,17.0175,15855.330618504,0
+DHIL.US,D,20090713,000000,16.4047,17.0231,16.4047,16.8541,18276.423072723,0
+DHIL.US,D,20090714,000000,16.7899,16.9524,16.7899,16.9247,7332.3318578911,0
+DHIL.US,D,20090715,000000,17.2067,17.9216,16.8664,17.588,49999.639672503,0
+DHIL.US,D,20090716,000000,17.4045,18.8993,17.2478,18.8993,24947.505824708,0
+DHIL.US,D,20090717,000000,18.8946,18.8946,18.54,18.8879,8778.2911369444,0
+DHIL.US,D,20090720,000000,18.9452,19.5569,18.9452,19.4652,15545.631670169,0
+DHIL.US,D,20090721,000000,19.6496,20.6024,19.5569,20.5557,37827.215466637,0
+DHIL.US,D,20090722,000000,20.4993,20.4993,20.0004,20.1704,8410.0004956805,0
+DHIL.US,D,20090723,000000,20.0539,23.2356,19.9048,22.9117,46948.686519305,0
+DHIL.US,D,20090724,000000,22.4911,22.5704,21.3356,22.4729,39855.952834281,0
+DHIL.US,D,20090727,000000,22.6976,22.8647,22.0286,22.3746,16342.897206087,0
+DHIL.US,D,20090728,000000,21.5841,22.9461,21.5841,22.9117,44218.941396982,0
+DHIL.US,D,20090729,000000,22.5647,22.7979,22.3573,22.4682,10103.928189448,0
+DHIL.US,D,20090730,000000,22.9642,23.9688,22.925,23.4258,35639.443503902,0
+DHIL.US,D,20090731,000000,23.379,24.1656,23.1314,23.8254,25656.883821234,0
+DHIL.US,D,20090803,000000,24.1026,24.3099,23.553,24.3099,6071.5641797006,0
+DHIL.US,D,20090804,000000,23.553,24.7429,23.4096,24.2516,9481.3914520847,0
+DHIL.US,D,20090805,000000,23.812,24.4839,23.3685,24.4542,36751.63938931,0
+DHIL.US,D,20090806,000000,24.8576,25.0716,24.2325,24.5632,27143.64802929,0
+DHIL.US,D,20090807,000000,25.0545,26.0762,24.6444,26.0762,25217.446124271,0
+DHIL.US,D,20090810,000000,25.3202,25.6662,22.062,23.3685,48951.266881178,0
+DHIL.US,D,20090811,000000,23.2939,24.3959,22.5236,24.2631,26034.590984575,0
+DHIL.US,D,20090812,000000,24.806,24.806,23.3055,24.4839,25145.252788341,0
+DHIL.US,D,20090813,000000,24.4008,24.4008,23.6276,23.6276,10304.813993774,0
+DHIL.US,D,20090814,000000,23.7097,23.9688,22.2598,22.5485,19730.752593623,0
+DHIL.US,D,20090817,000000,22.1748,22.8017,22.1748,22.3181,7771.7695548538,0
+DHIL.US,D,20090818,000000,22.5312,23.0407,22.5312,22.8084,26246.985871441,0
+DHIL.US,D,20090819,000000,22.7033,23.2863,22.5762,23.1841,24769.638185461,0
+DHIL.US,D,20090820,000000,22.9642,23.4603,22.7798,23.1258,24319.73768619,0
+DHIL.US,D,20090821,000000,23.3732,23.3732,22.7157,23.1143,28493.349527104,0
+DHIL.US,D,20090824,000000,22.8418,23.2299,22.5083,22.8084,9434.3088416958,0
+DHIL.US,D,20090825,000000,22.7157,22.8781,22.3009,22.6402,10022.318331441,0
+DHIL.US,D,20090826,000000,22.5647,22.8303,22.5647,22.8303,1818.4350412407,0
+DHIL.US,D,20090827,000000,22.8896,22.9461,22.6077,22.925,7839.7777698599,0
+DHIL.US,D,20090828,000000,23.0913,23.0913,22.4108,22.4108,8845.2530717197,0
+DHIL.US,D,20090831,000000,22.5609,22.7798,21.6185,21.6185,7948.5909138697,0
+DHIL.US,D,20090901,000000,21.5201,22.884,20.1916,21.2324,10881.31440098,0
+DHIL.US,D,20090902,000000,21.0297,21.7868,20.937,21.1912,14263.938387361,0
+DHIL.US,D,20090903,000000,21.3298,21.7523,21.2429,21.7523,6128.0633121673,0
+DHIL.US,D,20090904,000000,21.7475,22.3678,21.6012,22.3678,18976.384547171,0
+DHIL.US,D,20090908,000000,22.5236,22.8418,21.9472,22.7979,10236.805778768,0
+DHIL.US,D,20090909,000000,22.8486,23.703,22.6527,23.5062,12741.600651455,0
+DHIL.US,D,20090910,000000,23.3446,23.8961,23.1314,23.8961,4813.9353422028,0
+DHIL.US,D,20090911,000000,24.0032,24.0032,22.9365,23.2299,8368.1492864459,0
+DHIL.US,D,20090914,000000,22.7673,23.011,22.6631,23.011,4178.8432420687,0
+DHIL.US,D,20090915,000000,22.8418,23.2299,22.7157,23.1258,10269.240465925,0
+DHIL.US,D,20090916,000000,23.1314,23.1314,22.925,23.0293,10994.312665913,0
+DHIL.US,D,20090917,000000,23.3226,23.7651,23.3226,23.466,19406.405722056,0
+DHIL.US,D,20090918,000000,23.5711,24.0958,23.3293,24.0156,25499.941786604,0
+DHIL.US,D,20090921,000000,23.6877,24.3778,23.3446,24.1121,13070.132643946,0
+DHIL.US,D,20090922,000000,23.8081,24.6043,23.8081,24.0605,8548.1094861544,0
+DHIL.US,D,20090923,000000,24.177,24.2067,23.2643,23.9047,46968.565843691,0
+DHIL.US,D,20090924,000000,24.1599,24.1599,23.3685,23.3685,19270.389292043,0
+DHIL.US,D,20090925,000000,23.8186,24.0605,23.3619,24.0222,13689.530540617,0
+DHIL.US,D,20090928,000000,24.1026,24.3672,23.2423,24.0328,6120.7393505512,0
+DHIL.US,D,20090929,000000,24.1121,24.3893,24.0032,24.3893,6193.9789667117,0
+DHIL.US,D,20090930,000000,24.5001,24.5001,24.1837,24.3835,18562.057575749,0
+DHIL.US,D,20091001,000000,24.4839,24.5986,24.0777,24.1063,10387.470132013,0
+DHIL.US,D,20091002,000000,23.917,23.917,23.2356,23.3685,9886.3019014288,0
+DHIL.US,D,20091005,000000,23.4258,24.1837,23.4258,23.9343,9842.3581317325,0
+DHIL.US,D,20091006,000000,24.177,24.5001,23.812,23.9275,4012.4846853614,0
+DHIL.US,D,20091007,000000,23.9219,24.1714,23.6676,24.1178,5203.151588084,0
+DHIL.US,D,20091008,000000,24.136,24.1885,23.7212,24.0605,21148.462306443,0
+DHIL.US,D,20091009,000000,23.5062,24.373,23.5062,24.1714,6031.8055309278,0
+DHIL.US,D,20091012,000000,24.177,24.2162,24.1121,24.1121,2613.6080166969,0
+DHIL.US,D,20091013,000000,24.2067,24.223,23.7212,24.1302,11781.115399523,0
+DHIL.US,D,20091014,000000,24.2516,25.1463,24.0394,25.1348,9208.3123118293,0
+DHIL.US,D,20091015,000000,24.8977,25.13,24.5116,24.7534,15483.901136548,0
+DHIL.US,D,20091016,000000,24.6521,25.0994,24.2067,24.2975,11414.91731872,0
+DHIL.US,D,20091019,000000,24.5699,24.7305,24.2928,24.4667,13912.388229792,0
+DHIL.US,D,20091020,000000,24.1837,24.2067,24.1837,24.2067,4428.904217245,0
+DHIL.US,D,20091021,000000,24.4886,24.8797,24.287,24.373,11508.036259267,0
+DHIL.US,D,20091022,000000,24.2296,24.8977,24.2009,24.6846,30568.123224907,0
+DHIL.US,D,20091023,000000,24.6846,24.7133,24.0892,24.3271,12380.633971807,0
+DHIL.US,D,20091026,000000,24.3395,24.6961,23.985,24.3453,6671.0827519854,0
+DHIL.US,D,20091027,000000,24.3099,24.4008,23.5788,23.985,10013.948089594,0
+DHIL.US,D,20091028,000000,23.9275,24.0328,23.3446,23.4096,29288.52250256,0
+DHIL.US,D,20091029,000000,23.6152,23.6276,23.3867,23.5062,16624.34658819,0
+DHIL.US,D,20091030,000000,23.2825,23.5128,22.0237,22.062,22791.122268898,0
+DHIL.US,D,20091102,000000,22.1289,22.9795,22.0122,22.6479,8393.2600119867,0
+DHIL.US,D,20091103,000000,22.6077,23.011,22.1336,22.884,25103.401579107,0
+DHIL.US,D,20091104,000000,23.3446,23.7279,22.5485,22.8142,43547.229488768,0
+DHIL.US,D,20091105,000000,23.5597,25.7245,23.5597,25.3478,106200.58227334,0
+DHIL.US,D,20091106,000000,25.2572,25.9548,25.2399,25.845,57078.771714525,0
+DHIL.US,D,20091109,000000,26.4738,26.4738,25.8697,26.0762,49331.066604981,0
+DHIL.US,D,20091110,000000,25.9663,26.2961,25.8927,25.8927,14442.852306839,0
+DHIL.US,D,20091111,000000,26.1221,26.6316,25.9969,26.32,15036.093197739,0
+DHIL.US,D,20091112,000000,26.1527,26.9134,25.9777,26.2129,14585.146418237,0
+DHIL.US,D,20091113,000000,26.4011,26.6191,26.1527,26.6086,4450.8761020931,0
+DHIL.US,D,20091116,000000,26.7806,27.7852,26.1642,27.7622,19180.409192189,0
+DHIL.US,D,20091117,000000,26.8379,27.9351,26.8379,27.6235,24131.407244634,0
+DHIL.US,D,20091118,000000,27.5386,27.8558,27.5386,27.8137,12289.607591723,0
+DHIL.US,D,20091119,000000,27.8137,27.8491,27.3005,27.6341,18433.365107353,0
+DHIL.US,D,20091120,000000,27.5491,28.1684,27.5491,28.1684,22696.957048121,0
+DHIL.US,D,20091123,000000,28.1837,29.3325,28.1837,28.7552,24210.92454218,0
+DHIL.US,D,20091124,000000,28.997,29.0677,28.6348,29.0152,10729.603767505,0
+DHIL.US,D,20091125,000000,29.0209,30.2615,28.9349,30.0942,77177.814949412,0
+DHIL.US,D,20091127,000000,30.0713,30.4526,29.3449,29.4319,29503.009949888,0
+DHIL.US,D,20091130,000000,29.4376,29.9852,28.8536,29.4147,42014.428950553,0
+DHIL.US,D,20091201,000000,29.818,29.818,29.0849,29.6143,13664.419815077,0
+DHIL.US,D,20091202,000000,29.7339,30.1191,29.3372,30.0598,10998.497786836,0
+DHIL.US,D,20091203,000000,30.0942,30.2395,29.3679,29.3679,16255.009666695,0
+DHIL.US,D,20091204,000000,30.1239,30.1239,29.321,29.8533,9708.434262182,0
+DHIL.US,D,20091207,000000,29.754,30.4363,29.4825,29.8983,3032.1201090423,0
+DHIL.US,D,20091208,000000,29.6967,29.7999,28.5535,29.7215,27524.494033325,0
+DHIL.US,D,20091209,000000,29.2818,31.7515,29.1423,31.4991,36869.869055397,0
+DHIL.US,D,20091210,000000,31.2975,31.5805,30.3896,31.2698,27388.477603313,0
+DHIL.US,D,20091211,000000,31.7745,31.7745,31.0022,31.1992,18380.004815579,0
+DHIL.US,D,20091214,000000,31.2975,31.4142,31.07,31.2908,16442.29382802,0
+DHIL.US,D,20091215,000000,31.4868,31.4991,31.1522,31.1522,16397.303778092,0
+DHIL.US,D,20091216,000000,31.591,31.591,30.6896,31.4142,42647.428490225,0
+DHIL.US,D,20091217,000000,31.5394,31.6483,31.2383,31.5508,16454.84919079,0
+DHIL.US,D,20091218,000000,31.7745,31.8863,31.2975,31.5574,56181.063276445,0
+DHIL.US,D,20091221,000000,31.6674,32.6061,31.6674,32.5104,16634.809390498,0
+DHIL.US,D,20091222,000000,32.6366,32.9309,32.1521,32.6538,17187.245352394,0
+DHIL.US,D,20091223,000000,32.6366,32.6366,31.8166,32.2896,17705.154066671,0
+DHIL.US,D,20091224,000000,32.2725,32.2725,32.2725,32.2725,174.7287985542,0
+DHIL.US,D,20091228,000000,32.284,32.9538,31.6837,32.4005,31255.529336584,0
+DHIL.US,D,20091229,000000,32.5802,32.5802,31.6483,31.9255,14974.362664118,0
+DHIL.US,D,20091230,000000,31.8805,32.2256,31.5728,31.9207,54103.150737949,0
+DHIL.US,D,20091231,000000,31.9953,32.2667,31.2975,31.4065,25783.483729168,0
+DHIL.US,D,20100104,000000,31.2975,31.6435,31.2975,31.6435,17278.271732479,0
+DHIL.US,D,20100105,000000,31.742,31.7812,31.2975,31.3597,13135.002018259,0
+DHIL.US,D,20100106,000000,31.3023,31.4447,30.5875,30.6896,18472.077475895,0
+DHIL.US,D,20100107,000000,30.5635,31.5843,30.5635,31.4247,7346.9797811232,0
+DHIL.US,D,20100108,000000,31.2975,31.8271,30.4651,31.0328,26601.674869704,0
+DHIL.US,D,20100111,000000,31.0529,31.7114,31.0529,31.6674,8866.1786763369,0
+DHIL.US,D,20100112,000000,31.3186,31.505,30.6571,31.0424,7419.1731170528,0
+DHIL.US,D,20100113,000000,31.3252,31.3252,30.8178,31.0768,12103.369710629,0
+DHIL.US,D,20100114,000000,31.0471,31.7745,30.9325,31.5097,18577.751779212,0
+DHIL.US,D,20100115,000000,31.7468,31.7936,30.8054,31.6129,26153.866930894,0
+DHIL.US,D,20100119,000000,31.6129,31.8376,30.8111,31.4581,30495.929888978,0
+DHIL.US,D,20100120,000000,31.0998,31.2975,31.0471,31.223,11269.48436663,0
+DHIL.US,D,20100121,000000,31.2698,31.3778,30.7079,30.7308,9490.8079741624,0
+DHIL.US,D,20100122,000000,30.8054,31.7878,30.5567,30.6725,50947.569561665,0
+DHIL.US,D,20100125,000000,30.944,31.2335,30.3208,30.5912,9658.2128111006,0
+DHIL.US,D,20100126,000000,30.3848,31.2622,29.9567,30.2585,10327.832158853,0
+DHIL.US,D,20100127,000000,29.7339,30.5635,29.4949,29.9852,16839.880315748,0
+DHIL.US,D,20100128,000000,30.0827,30.1659,29.5122,29.7655,33246.600615918,0
+DHIL.US,D,20100129,000000,30.6094,30.6094,28.1799,28.7217,30145.426011638,0
+DHIL.US,D,20100201,000000,28.9119,29.8533,28.8775,29.1652,13048.160759098,0
+DHIL.US,D,20100202,000000,28.8699,29.3372,27.1897,27.8214,20695.422966479,0
+DHIL.US,D,20100203,000000,27.8262,28.7495,27.8262,28.3844,16484.145037254,0
+DHIL.US,D,20100204,000000,28.2304,28.5305,27.8491,27.9485,12248.802662719,0
+DHIL.US,D,20100205,000000,28.1502,28.3911,27.2202,27.3302,6871.9685563112,0
+DHIL.US,D,20100208,000000,27.1505,27.2375,26.6878,26.8255,4196.6300059933,0
+DHIL.US,D,20100209,000000,27.2843,28.4216,26.8905,28.1837,34956.222513148,0
+DHIL.US,D,20100210,000000,26.6993,28.2878,26.6993,27.873,32096.738642199,0
+DHIL.US,D,20100211,000000,27.8137,28.5354,27.4343,28.2143,11008.960589145,0
+DHIL.US,D,20100212,000000,27.7622,29.3372,27.7344,29.1423,28506.951170106,0
+DHIL.US,D,20100216,000000,29.2646,30.4708,29.2646,30.2156,7418.1268368219,0
+DHIL.US,D,20100217,000000,30.2462,30.2462,29.6861,30.1754,5820.4569242934,0
+DHIL.US,D,20100218,000000,30.0044,30.661,30.0044,30.5119,24676.519244915,0
+DHIL.US,D,20100219,000000,30.3896,31.135,30.3896,31.1245,11008.960589145,0
+DHIL.US,D,20100222,000000,31.2975,31.5805,31.0424,31.3252,7274.7864451936,0
+DHIL.US,D,20100223,000000,31.2622,32.0707,31.2622,31.7515,4915.4245245965,0
+DHIL.US,D,20100224,000000,32.1979,32.1979,31.5508,32.0068,4163.1490386057,0
+DHIL.US,D,20100225,000000,31.4638,31.7573,31.418,31.7114,3026.888707888,0
+DHIL.US,D,20100226,000000,31.7812,31.7812,30.92,31.2144,5262.7895612432,0
+DHIL.US,D,20100301,000000,31.3071,31.6608,31.0471,31.3252,6448.2250628115,0
+DHIL.US,D,20100302,000000,31.354,31.9436,30.9381,31.9436,13408.081158516,0
+DHIL.US,D,20100303,000000,31.8442,32.3135,31.764,32.2189,5224.0771927012,0
+DHIL.US,D,20100304,000000,32.2026,32.5132,32.1043,32.5132,4505.282674098,0
+DHIL.US,D,20100305,000000,32.6299,34.2298,32.6299,34.2298,19825.964094632,0
+DHIL.US,D,20100308,000000,33.9822,34.9342,32.3174,34.7087,12007.111929389,0
+DHIL.US,D,20100309,000000,34.6801,34.7144,33.6917,34.7029,13997.136928492,0
+DHIL.US,D,20100310,000000,34.4784,34.7326,34.0615,34.7326,5233.493714779,0
+DHIL.US,D,20100311,000000,34.2997,34.853,34.2298,34.853,4850.555150283,0
+DHIL.US,D,20100312,000000,35.1607,35.1607,34.1075,34.1075,6094.5823447796,0
+DHIL.US,D,20100315,000000,33.9995,34.3961,33.4442,34.2356,3740.4518253369,0
+DHIL.US,D,20100316,000000,33.9822,34.4726,33.9822,34.4726,13251.139123886,0
+DHIL.US,D,20100317,000000,34.27,34.9113,34.2298,34.6226,3274.8571226026,0
+DHIL.US,D,20100318,000000,34.6169,34.8884,34.2527,34.3856,4039.6879713638,0
+DHIL.US,D,20100319,000000,34.7087,36.5925,33.3123,33.3123,17276.179172017,0
+DHIL.US,D,20100322,000000,33.1785,33.9163,33.0935,33.9163,1670.9095286889,0
+DHIL.US,D,20100323,000000,33.8313,34.1839,33.8313,33.946,1834.1292447036,0
+DHIL.US,D,20100324,000000,33.6879,34.466,33.6879,34.466,3203.7100669039,0
+DHIL.US,D,20100325,000000,34.6169,34.9515,33.6277,34.2814,2518.3965156883,0
+DHIL.US,D,20100326,000000,33.989,34.6121,33.3295,34.335,5072.366559226,0
+DHIL.US,D,20100329,000000,34.2633,34.7087,33.5617,33.7358,5253.3730391654,0
+DHIL.US,D,20100330,000000,34.0454,34.466,33.4843,34.1687,9137.1652561306,0
+DHIL.US,D,20100331,000000,34.0215,34.5997,33.5321,33.5436,33548.975602637,0
+DHIL.US,D,20100401,000000,33.8667,34.6503,33.8667,34.2002,6405.3275733461,0
+DHIL.US,D,20100405,000000,34.4267,35.1302,34.2814,34.9705,4936.3501292138,0
+DHIL.US,D,20100406,000000,34.0052,34.8071,34.0052,34.3236,3223.5893912903,0
+DHIL.US,D,20100407,000000,34.2298,34.4726,34.01,34.0454,2149.0595941935,0
+DHIL.US,D,20100408,000000,34.01,34.2173,34.01,34.2173,4133.8531921415,0
+DHIL.US,D,20100409,000000,34.3627,34.3741,34.1839,34.3741,1509.782373136,0
+DHIL.US,D,20100412,000000,33.663,34.421,33.6583,34.3111,3404.5958712297,0
+DHIL.US,D,20100413,000000,34.2298,34.3961,33.9822,34.3111,5337.0754576345,0
+DHIL.US,D,20100414,000000,34.3273,34.3895,34.096,34.3895,2740.2079246314,0
+DHIL.US,D,20100415,000000,34.3961,34.4908,34.3502,34.4908,10543.365886411,0
+DHIL.US,D,20100416,000000,34.508,34.7201,34.4134,34.7144,6674.221592678,0
+DHIL.US,D,20100419,000000,34.4908,35.1607,34.2232,35.1082,3116.8688077422,0
+DHIL.US,D,20100420,000000,35.2066,35.4484,35.2066,35.4484,11200.429871394,0
+DHIL.US,D,20100421,000000,35.5679,36.4023,35.5679,36.1701,3333.448815531,0
+DHIL.US,D,20100422,000000,35.9732,37.1038,35.9732,36.9375,5294.1779681691,0
+DHIL.US,D,20100423,000000,36.5046,36.8926,36.1815,36.6431,14964.94614204,0
+DHIL.US,D,20100426,000000,36.6565,37.3781,36.3192,37.2691,1587.2071102199,0
+DHIL.US,D,20100427,000000,37.0408,37.5339,36.2216,36.2216,7784.3249176241,0
+DHIL.US,D,20100428,000000,36.5859,36.6709,36.5859,36.6709,1607.0864346063,0
+DHIL.US,D,20100429,000000,36.0592,40.3335,36.0592,39.8192,11505.943698806,0
+DHIL.US,D,20100430,000000,39.8488,40.1556,37.9009,38.1571,13363.091108588,0
+DHIL.US,D,20100503,000000,39.5133,39.6271,38.2144,38.6235,4745.9271271966,0
+DHIL.US,D,20100504,000000,38.18,38.5833,36.8926,37.6353,4179.8895222995,0
+DHIL.US,D,20100505,000000,37.0933,37.6772,36.6709,37.1574,3302.0604086051,0
+DHIL.US,D,20100506,000000,36.9499,37.4116,34.2413,34.8884,8865.1323961061,0
+DHIL.US,D,20100507,000000,34.9705,35.9445,33.4948,33.7394,15751.74887565,0
+DHIL.US,D,20100510,000000,34.3627,35.287,33.8141,34.2298,22945.971743066,0
+DHIL.US,D,20100511,000000,34.4496,34.4726,34.3695,34.3695,2755.9021280943,0
+DHIL.US,D,20100512,000000,34.3695,35.7027,33.7548,35.7027,7057.160157174,0
+DHIL.US,D,20100513,000000,35.2066,35.7658,35.2066,35.5411,7496.5978541367,0
+DHIL.US,D,20100514,000000,35.3031,35.5287,34.0674,34.1037,9351.6527034576,0
+DHIL.US,D,20100517,000000,34.4439,34.4439,33.2769,33.7548,6671.0827519854,0
+DHIL.US,D,20100518,000000,34.2002,34.5348,33.5485,33.5485,2221.2529301231,0
+DHIL.US,D,20100519,000000,33.6277,33.6277,32.2725,32.3413,9534.7517438587,0
+DHIL.US,D,20100520,000000,32.0297,32.0297,29.7492,30.251,17151.671824544,0
+DHIL.US,D,20100521,000000,29.9328,31.223,29.6048,30.9325,28904.537657834,0
+DHIL.US,D,20100524,000000,31.0089,31.0204,30.7996,30.7996,7703.7613398476,0
+DHIL.US,D,20100525,000000,29.3736,30.315,29.3736,30.1125,7263.2773626541,0
+DHIL.US,D,20100526,000000,31.1638,31.5394,30.5875,30.944,4437.2744590919,0
+DHIL.US,D,20100527,000000,31.4686,33.2769,31.1638,33.2769,16196.417973766,0
+DHIL.US,D,20100528,000000,33.0591,33.2129,32.1396,32.2562,4804.518820125,0
+DHIL.US,D,20100601,000000,32.0755,32.0755,30.2739,30.3733,17024.025636379,0
+DHIL.US,D,20100602,000000,30.9783,31.6999,30.4363,31.07,36780.935235774,0
+DHIL.US,D,20100603,000000,30.5272,31.159,30.0264,30.4412,8038.5710137239,0
+DHIL.US,D,20100604,000000,29.9279,29.9279,29.2866,29.3449,17109.82061531,0
+DHIL.US,D,20100607,000000,29.3372,29.3372,28.9712,28.9712,12414.114939194,0
+DHIL.US,D,20100608,000000,30.315,30.315,27.3225,28.5354,9776.4424771882,0
+DHIL.US,D,20100609,000000,28.9349,30.0942,28.9349,30.0368,14586.192698467,0
+DHIL.US,D,20100610,000000,30.4116,31.4142,30.4116,31.135,5736.7545058243,0
+DHIL.US,D,20100611,000000,31.0949,31.0949,30.0713,31.0089,3696.5080556406,0
+DHIL.US,D,20100614,000000,31.3186,32.0297,29.7033,29.8304,12475.845472815,0
+DHIL.US,D,20100615,000000,29.7339,31.6311,29.7339,31.1465,13164.297864724,0
+DHIL.US,D,20100616,000000,30.8923,31.1992,30.1468,30.4602,3460.0487234655,0
+DHIL.US,D,20100617,000000,30.3896,30.3896,29.5418,29.9213,3543.7511419345,0
+DHIL.US,D,20100618,000000,30.1468,31.1753,30.1468,30.8818,16470.543394252,0
+DHIL.US,D,20100621,000000,31.244,31.244,29.9279,29.9328,3157.6737367459,0
+DHIL.US,D,20100622,000000,29.883,30.3255,29.8238,29.8238,9519.0575403957,0
+DHIL.US,D,20100623,000000,29.8773,30.8054,29.7339,30.3896,22123.595481608,0
+DHIL.US,D,20100624,000000,30.0942,30.0942,29.5772,29.5772,12557.455330823,0
+DHIL.US,D,20100625,000000,30.2683,32.4167,29.5648,32.2725,126550.73276363,0
+DHIL.US,D,20100628,000000,31.6837,31.9207,30.683,31.4811,7770.7232746229,0
+DHIL.US,D,20100629,000000,31.07,31.07,29.2235,29.3325,15492.271378396,0
+DHIL.US,D,20100630,000000,28.9463,29.5055,27.6294,27.722,17306.521298712,0
+DHIL.US,D,20100701,000000,27.9485,27.9485,26.5207,27.2431,8544.9706454619,0
+DHIL.US,D,20100702,000000,27.3818,27.3874,27.053,27.1161,4481.2182287882,0
+DHIL.US,D,20100706,000000,27.3923,28.8995,26.9259,27.031,17945.79851977,0
+DHIL.US,D,20100707,000000,27.0587,29.2235,27.0587,27.7,20390.955419298,0
+DHIL.US,D,20100708,000000,28.5718,28.9645,27.873,28.9645,10432.460181939,0
+DHIL.US,D,20100709,000000,28.4847,29.4204,28.4685,29.4204,4538.7636414857,0
+DHIL.US,D,20100712,000000,28.8594,29.2063,28.848,28.9712,4466.5703055561,0
+DHIL.US,D,20100713,000000,29.3372,29.8123,29.126,29.3268,28973.592153071,0
+DHIL.US,D,20100714,000000,29.3372,29.3372,29.236,29.236,5160.2540986186,0
+DHIL.US,D,20100715,000000,29.3372,29.3372,28.3567,28.3911,9667.6293331784,0
+DHIL.US,D,20100716,000000,28.1034,28.1034,26.9727,27.4908,20336.548847293,0
+DHIL.US,D,20100719,000000,27.7,27.7737,26.4643,26.966,8399.5376933718,0
+DHIL.US,D,20100720,000000,26.7635,27.5835,26.6669,27.1323,20755.060939639,0
+DHIL.US,D,20100721,000000,27.139,27.139,24.8012,25.5275,18623.78810937,0
+DHIL.US,D,20100722,000000,25.9605,26.32,25.8516,26.2435,38927.902269506,0
+DHIL.US,D,20100723,000000,26.3544,26.8905,26.1861,26.8905,12541.761127361,0
+DHIL.US,D,20100726,000000,26.8905,28.2811,26.8905,28.2811,7353.2574625084,0
+DHIL.US,D,20100727,000000,28.5764,28.6157,27.918,28.3911,7097.9650861777,0
+DHIL.US,D,20100728,000000,28.7036,28.7036,28.1139,28.4781,9477.2063311612,0
+DHIL.US,D,20100729,000000,28.4781,28.4781,28.2172,28.2649,1206.3611061856,0
+DHIL.US,D,20100730,000000,28.3567,28.6224,27.9237,28.415,3236.1447540607,0
+DHIL.US,D,20100802,000000,28.5841,30.143,28.2649,29.9852,9092.1752062035,0
+DHIL.US,D,20100803,000000,30.1468,30.2615,29.6048,29.6048,4966.6922559088,0
+DHIL.US,D,20100804,000000,29.8725,30.5567,29.8725,30.5567,4359.849722008,0
+DHIL.US,D,20100805,000000,30.7469,30.7469,30.2108,30.2108,2954.6953719584,0
+DHIL.US,D,20100806,000000,30.229,31.0366,30.2051,30.2911,1793.3243157,0
+DHIL.US,D,20100809,000000,30.6658,30.7203,30.3733,30.7203,1620.6880776075,0
+DHIL.US,D,20100810,000000,30.2462,30.4248,29.8419,29.8419,6713.9802414508,0
+DHIL.US,D,20100811,000000,29.6143,29.7215,28.3738,28.3738,22816.23299444,0
+DHIL.US,D,20100812,000000,27.873,28.6749,27.873,27.9409,7831.407528013,0
+DHIL.US,D,20100813,000000,27.96,28.1684,27.8262,27.8491,17374.529513719,0
+DHIL.US,D,20100816,000000,27.8319,27.8376,27.2375,27.2431,6077.8418610858,0
+DHIL.US,D,20100817,000000,27.0683,27.4792,27.0683,27.4677,19161.576148033,0
+DHIL.US,D,20100818,000000,27.0406,27.3645,26.7691,26.9259,12468.5215112,0
+DHIL.US,D,20100819,000000,26.8962,26.8962,26.7471,26.8867,29160.876314395,0
+DHIL.US,D,20100820,000000,26.5732,26.9354,26.533,26.9354,18851.877199698,0
+DHIL.US,D,20100823,000000,31.742,31.8376,31.2335,31.2335,8490.564073457,0
+DHIL.US,D,20100824,000000,31.2144,31.2144,30.6371,30.6371,5626.8950815837,0
+DHIL.US,D,20100825,000000,30.5635,30.8971,30.5635,30.8923,17121.329697849,0
+DHIL.US,D,20100826,000000,30.9257,30.9257,30.3896,30.3896,11074.87624369,0
+DHIL.US,D,20100827,000000,30.9037,30.9037,30.6027,30.9037,3893.2087390429,0
+DHIL.US,D,20100830,000000,30.8818,31.0366,30.2863,30.3494,7413.9417158985,0
+DHIL.US,D,20100831,000000,30.315,30.6027,29.1719,29.709,18062.981905626,0
+DHIL.US,D,20100901,000000,30.3437,30.8923,29.8238,30.7662,11002.682907761,0
+DHIL.US,D,20100902,000000,30.7364,31.2622,30.7364,31.2622,4799.2874189707,0
+DHIL.US,D,20100903,000000,31.5097,32.0297,31.4686,32.0297,9722.0359051833,0
+DHIL.US,D,20100907,000000,31.9599,31.9599,31.1992,31.1992,5794.2999185218,0
+DHIL.US,D,20100908,000000,31.4524,31.4581,30.6199,31.223,3714.2948195653,0
+DHIL.US,D,20100909,000000,31.2029,31.6129,30.7469,30.944,10988.034984528,0
+DHIL.US,D,20100910,000000,31.1799,31.1799,30.8856,31.0328,5539.0075421911,0
+DHIL.US,D,20100913,000000,31.6311,31.7191,31.0424,31.3252,15948.449559051,0
+DHIL.US,D,20100914,000000,31.3252,31.4247,31.1799,31.1799,5271.1598030901,0
+DHIL.US,D,20100915,000000,31.3425,32.0478,31.2746,32.0478,8693.5424382445,0
+DHIL.US,D,20100916,000000,32.7398,35.199,32.7398,34.1553,19997.554052493,0
+DHIL.US,D,20100917,000000,34.7029,35.1015,34.0674,34.853,18415.578343428,0
+DHIL.US,D,20100920,000000,39.2658,42.2392,39.26,41.4297,73796.237243261,0
+DHIL.US,D,20100921,000000,42.6959,43.2713,40.0953,41.1362,29155.644913242,0
+DHIL.US,D,20100922,000000,41.1649,41.5462,40.7434,40.8868,8026.0156509536,0
+DHIL.US,D,20100923,000000,40.4413,40.9977,40.4413,40.9508,5931.3626287649,0
+DHIL.US,D,20100924,000000,41.5587,42.6358,41.5405,42.5851,11193.105909777,0
+DHIL.US,D,20100927,000000,42.4418,42.5851,42.0537,42.0537,6662.7125101385,0
+DHIL.US,D,20100928,000000,42.0184,42.6826,40.7147,42.5278,14071.422824883,0
+DHIL.US,D,20100929,000000,42.2917,42.6253,41.7316,42.6253,6897.0792818519,0
+DHIL.US,D,20100930,000000,42.2392,42.8737,41.6504,42.1541,15558.18703294,0
+DHIL.US,D,20101001,000000,42.9321,42.9321,42.3597,42.9264,3007.0093835016,0
+DHIL.US,D,20101004,000000,43.1328,43.1328,42.1541,42.6826,6461.8267058127,0
+DHIL.US,D,20101005,000000,42.7352,44.253,42.7352,43.9289,17974.048086003,0
+DHIL.US,D,20101006,000000,43.4444,43.7292,43.0478,43.5677,10320.508197237,0
+DHIL.US,D,20101007,000000,44.1028,44.3744,43.0764,44.1153,4936.3501292138,0
+DHIL.US,D,20101008,000000,43.8783,44.7499,43.7694,44.7222,3656.7494068678,0
+DHIL.US,D,20101011,000000,45.0396,45.0396,43.3775,44.9765,3714.2948195653,0
+DHIL.US,D,20101012,000000,45.0615,45.4649,44.5387,45.4649,5119.4491696149,0
+DHIL.US,D,20101013,000000,45.5002,47.2283,45.5002,46.6845,13729.28918939,0
+DHIL.US,D,20101014,000000,46.76,47.6269,45.2344,45.3673,15520.520944628,0
+DHIL.US,D,20101015,000000,46.4311,46.7724,45.6035,45.7726,22792.168549129,0
+DHIL.US,D,20101018,000000,47.2617,47.3143,46.1291,46.1932,21139.045784365,0
+DHIL.US,D,20101019,000000,45.4219,46.1597,45.2183,45.5299,12991.661626632,0
+DHIL.US,D,20101020,000000,46.0488,46.9042,45.7277,45.8768,20680.775043248,0
+DHIL.US,D,20101021,000000,46.1645,46.176,45.2823,45.2823,7287.341807964,0
+DHIL.US,D,20101022,000000,45.3263,45.3263,45.1667,45.2823,1601.855033452,0
+DHIL.US,D,20101025,000000,45.5604,45.6168,45.0396,45.2479,4968.7848163706,0
+DHIL.US,D,20101026,000000,45.0549,45.7277,45.0396,45.7038,8071.0057008807,0
+DHIL.US,D,20101027,000000,45.5814,45.6982,43.7846,44.6936,9393.5039126921,0
+DHIL.US,D,20101028,000000,45.4105,45.4105,44.3523,44.3523,6576.9175312077,0
+DHIL.US,D,20101029,000000,44.3103,44.7978,43.9882,44.2186,13234.398640192,0
+DHIL.US,D,20101101,000000,44.6229,45.0396,44.38,44.7443,9345.3750220724,0
+DHIL.US,D,20101102,000000,45.5002,45.5002,44.6869,45.0396,14215.809496742,0
+DHIL.US,D,20101103,000000,45.0396,45.1724,44.7614,45.0396,6562.2696079756,0
+DHIL.US,D,20101104,000000,45.3387,48.4936,45.0396,48.4936,15037.139477969,0
+DHIL.US,D,20101105,000000,48.4574,50.5534,45.8997,47.1575,57040.059345983,0
+DHIL.US,D,20101108,000000,47.3497,47.3497,45.3263,46.6376,26118.293403044,0
+DHIL.US,D,20101109,000000,46.7724,46.9444,46.2562,46.2562,11539.424666193,0
+DHIL.US,D,20101110,000000,46.5927,48.4173,46.1004,47.3497,43021.996812875,0
+DHIL.US,D,20101111,000000,46.7944,47.4395,46.7647,47.0314,15083.175808128,0
+DHIL.US,D,20101112,000000,46.7944,47.06,46.1874,46.1874,16257.102227157,0
+DHIL.US,D,20101115,000000,46.7417,46.8173,46.1932,46.4989,9396.6427533847,0
+DHIL.US,D,20101116,000000,45.6225,46.1712,45.6168,45.634,12684.055238757,0
+DHIL.US,D,20101117,000000,46.1932,46.3394,45.7162,46.1196,11655.561771819,0
+DHIL.US,D,20101118,000000,46.4426,47.3497,46.1129,47.3497,23078.849332386,0
+DHIL.US,D,20101119,000000,47.3191,48.337,47.235,47.8591,24245.451789799,0
+DHIL.US,D,20101122,000000,47.7234,48.5482,47.3497,48.4459,51336.785807547,0
+DHIL.US,D,20101123,000000,47.926,48.0397,47.0132,47.708,41929.680251854,0
+DHIL.US,D,20101124,000000,48.2442,48.9888,47.8629,48.4822,54217.195283114,0
+DHIL.US,D,20101126,000000,48.2147,49.4668,47.926,49.0013,32551.870542624,0
+DHIL.US,D,20101129,000000,39.9396,42.1924,39.7618,41.6848,102778.19963818,0
+DHIL.US,D,20101130,000000,41.0847,41.2212,39.8488,39.9816,30295.044084652,0
+DHIL.US,D,20101201,000000,40.8925,42.7591,40.7271,42.6253,36733.852625385,0
+DHIL.US,D,20101202,000000,42.6664,42.7247,41.5749,42.0088,43897.733366108,0
+DHIL.US,D,20101203,000000,41.5462,41.7469,41.0148,41.5749,18575.659218749,0
+DHIL.US,D,20101206,000000,41.6953,41.6953,40.6927,40.9613,22225.084664001,0
+DHIL.US,D,20101207,000000,41.5806,41.8349,41.0082,41.378,30069.047554785,0
+DHIL.US,D,20101208,000000,41.6609,41.7078,41.4019,41.6609,11510.128819729,0
+DHIL.US,D,20101209,000000,42.0642,42.3997,41.3369,42.0366,19863.630182943,0
+DHIL.US,D,20101210,000000,42.0366,42.3386,41.4143,42.1541,20750.875818715,0
+DHIL.US,D,20101213,000000,42.4819,42.4819,41.725,42.2439,10030.688573288,0
+DHIL.US,D,20101214,000000,41.9267,42.8967,41.8703,42.8155,15484.947416779,0
+DHIL.US,D,20101215,000000,42.7878,43.6527,42.4924,42.9149,21509.428986091,0
+DHIL.US,D,20101216,000000,42.9264,43.8965,42.5278,43.8965,15554.001912017,0
+DHIL.US,D,20101217,000000,43.7063,44.1727,42.9895,44.1727,14374.844091833,0
+DHIL.US,D,20101220,000000,44.2014,44.2071,43.5438,43.8391,12324.134839341,0
+DHIL.US,D,20101221,000000,44.1727,44.4498,43.9653,43.9653,9288.8758896058,0
+DHIL.US,D,20101222,000000,43.9184,43.9768,43.2389,43.5944,8164.1246414276,0
+DHIL.US,D,20101223,000000,43.2503,43.5037,42.5394,42.5565,8002.9974858746,0
+DHIL.US,D,20101227,000000,41.7823,42.2324,41.2863,41.8913,16270.703870158,0
+DHIL.US,D,20101228,000000,42.1541,42.5508,42.1235,42.5039,8689.357317321,0
+DHIL.US,D,20101229,000000,42.7467,42.9551,42.7064,42.9321,2201.3736057367,0
+DHIL.US,D,20101230,000000,42.8737,42.8737,41.7183,41.7183,17854.772139685,0
+DHIL.US,D,20101231,000000,42.0681,42.0681,41.3637,41.7728,8397.4451329101,0
+DHIL.US,D,20110103,000000,42.1809,43.0534,42.1809,42.7639,8706.0978010148,0
+DHIL.US,D,20110104,000000,43.0353,43.0879,42.111,42.1235,5140.3747742322,0
+DHIL.US,D,20110105,000000,42.1235,42.1541,41.5864,42.1541,10352.942884394,0
+DHIL.US,D,20110106,000000,42.0012,42.2392,41.3837,42.2268,12580.473495902,0
+DHIL.US,D,20110107,000000,42.263,42.3491,41.6542,42.1005,9970.0043198979,0
+DHIL.US,D,20110110,000000,42.0412,42.2095,41.6542,42.2095,8078.3296624968,0
+DHIL.US,D,20110111,000000,42.2095,43.1499,42.2095,43.1499,8569.0350907717,0
+DHIL.US,D,20110112,000000,43.6173,43.6173,43.0478,43.2713,9315.0328953774,0
+DHIL.US,D,20110113,000000,43.1443,43.3057,43.0171,43.2274,7175.3898232616,0
+DHIL.US,D,20110114,000000,43.1921,43.4501,42.8786,43.0124,34016.662865833,0
+DHIL.US,D,20110118,000000,42.9551,43.0171,41.9552,42.7304,7756.0753513908,0
+DHIL.US,D,20110119,000000,42.632,42.632,41.6093,41.6743,6693.0546368335,0
+DHIL.US,D,20110120,000000,41.639,41.7403,40.536,40.536,17491.712899575,0
+DHIL.US,D,20110121,000000,41.0952,41.4297,40.558,40.5866,7689.1134166156,0
+DHIL.US,D,20110124,000000,40.6163,40.9928,40.4271,40.6507,8227.9477355102,0
+DHIL.US,D,20110125,000000,40.6507,40.9297,40.4271,40.7205,7925.5727487907,0
+DHIL.US,D,20110126,000000,40.7663,40.7663,40.4519,40.536,6228.5062143302,0
+DHIL.US,D,20110127,000000,40.4644,40.5293,40.017,40.3037,69790.030239285,0
+DHIL.US,D,20110128,000000,40.1489,40.1489,38.7803,39.1778,8647.5061080865,0
+DHIL.US,D,20110131,000000,39.3079,39.5754,39.2677,39.4397,7525.8937006009,0
+DHIL.US,D,20110201,000000,39.5525,40.4366,39.5525,40.2511,11404.454516412,0
+DHIL.US,D,20110202,000000,40.4089,40.4089,39.9061,40.2234,3836.7096065763,0
+DHIL.US,D,20110203,000000,40.3678,40.3974,40.276,40.276,2588.4972911562,0
+DHIL.US,D,20110204,000000,40.2511,40.3448,40.0839,40.3448,3601.296554632,0
+DHIL.US,D,20110207,000000,40.4194,40.7032,40.276,40.6086,7973.7016394104,0
+DHIL.US,D,20110208,000000,40.4271,40.5799,40.1709,40.5637,7597.0407562996,0
+DHIL.US,D,20110209,000000,40.536,40.536,40.1489,40.3037,4697.7982365769,0
+DHIL.US,D,20110210,000000,40.1327,40.6802,39.8775,40.2511,17097.26525254,0
+DHIL.US,D,20110211,000000,39.9682,40.6802,39.9682,40.6449,7251.7682801146,0
+DHIL.US,D,20110214,000000,40.6163,40.6736,40.3678,40.4413,1656.2616054569,0
+DHIL.US,D,20110215,000000,40.1833,40.8705,40.1833,40.5761,3881.6996565034,0
+DHIL.US,D,20110216,000000,40.795,41.142,40.7711,41.0847,10250.407421769,0
+DHIL.US,D,20110218,000000,41.725,41.9218,41.2337,41.8234,2268.335540512,0
+DHIL.US,D,20110222,000000,41.8626,42.459,41.6953,42.2392,6666.897631062,0
+DHIL.US,D,20110223,000000,42.0241,42.3529,41.7183,42.1809,10699.26164081,0
+DHIL.US,D,20110224,000000,42.1856,42.7352,42.1856,42.7352,10721.233525658,0
+DHIL.US,D,20110225,000000,42.7304,42.7639,42.1924,42.7639,24276.840196725,0
+DHIL.US,D,20110228,000000,42.7123,43.0478,42.654,43.0056,14969.131262964,0
+DHIL.US,D,20110301,000000,43.041,43.041,42.7304,42.9426,4836.9535072818,0
+DHIL.US,D,20110302,000000,42.7754,43.041,42.7304,43.041,6257.8020607943,0
+DHIL.US,D,20110303,000000,43.0277,44.6869,43.0277,44.294,29648.442901978,0
+DHIL.US,D,20110304,000000,44.1153,44.1727,43.7626,43.9529,5827.7808859095,0
+DHIL.US,D,20110307,000000,44.2788,44.3523,43.3172,43.3355,6179.3310434796,0
+DHIL.US,D,20110308,000000,43.3057,43.6173,43.0171,43.6173,9955.3563966658,0
+DHIL.US,D,20110309,000000,43.6757,44.0513,43.5849,43.8506,7107.3816082555,0
+DHIL.US,D,20110310,000000,43.8276,43.886,43.1012,43.128,8529.2764419989,0
+DHIL.US,D,20110311,000000,43.0583,43.4109,43.0583,43.3947,6332.0879571856,0
+DHIL.US,D,20110314,000000,42.9722,43.387,41.8703,42.9961,15499.595340011,0
+DHIL.US,D,20110315,000000,42.1618,43.0478,41.8578,42.5508,18758.758259151,0
+DHIL.US,D,20110316,000000,42.3826,42.9091,42.1924,42.7199,13285.666371504,0
+DHIL.US,D,20110317,000000,43.2943,44.1153,43.2886,44.0513,11223.448036473,0
+DHIL.US,D,20110318,000000,44.4852,44.8885,44.144,44.4613,16607.606104495,0
+DHIL.US,D,20110321,000000,44.8608,45.4716,44.728,45.4534,9625.7781239438,0
+DHIL.US,D,20110322,000000,45.4142,45.6111,45.0969,45.2871,16558.430933646,0
+DHIL.US,D,20110323,000000,45.0214,45.1772,44.6,45.1199,5846.613930065,0
+DHIL.US,D,20110324,000000,45.3158,45.4649,45.0845,45.4649,4238.4812152279,0
+DHIL.US,D,20110325,000000,45.4333,45.5814,45.073,45.5814,6208.6268899438,0
+DHIL.US,D,20110328,000000,45.5768,45.6111,45.4105,45.5251,4735.464324888,0
+DHIL.US,D,20110329,000000,45.4037,45.6455,45.4037,45.6111,5524.3596189591,0
+DHIL.US,D,20110330,000000,45.6168,45.9294,45.5653,45.7201,5152.9301370025,0
+DHIL.US,D,20110331,000000,46.0765,46.1922,45.4878,46.1922,12131.619276862,0
+DHIL.US,D,20110401,000000,46.1874,46.1932,45.7611,46.1368,9082.7586841257,0
+DHIL.US,D,20110404,000000,45.9294,46.1645,45.7411,46.1645,19682.623703003,0
+DHIL.US,D,20110405,000000,46.0269,47.2675,46.0269,46.5927,28257.93647516,0
+DHIL.US,D,20110406,000000,46.2811,46.7724,46.1836,46.7724,8493.7029141496,0
+DHIL.US,D,20110407,000000,46.6032,47.2675,45.8013,46.7265,13166.390425185,0
+DHIL.US,D,20110408,000000,47.1709,47.1709,46.6442,46.9798,4122.344109602,0
+DHIL.US,D,20110411,000000,46.9903,46.9903,46.4713,46.7724,10462.802308635,0
+DHIL.US,D,20110412,000000,46.5526,46.7532,46.1597,46.5927,8768.8746148666,0
+DHIL.US,D,20110413,000000,46.522,46.5526,46.3221,46.5048,6600.9819765176,0
+DHIL.US,D,20110414,000000,46.4665,46.5698,46.1712,46.5411,7976.840480103,0
+DHIL.US,D,20110415,000000,46.6032,46.6032,46.4311,46.5993,7359.5351438936,0
+DHIL.US,D,20110418,000000,46.176,46.176,45.5978,45.6923,7307.2211323504,0
+DHIL.US,D,20110419,000000,45.8921,46.5172,45.1829,45.9179,4964.5996954471,0
+DHIL.US,D,20110420,000000,46.5754,46.5754,45.9523,46.0727,8300.1410714398,0
+DHIL.US,D,20110421,000000,45.7965,46.0785,45.5175,45.5365,3336.5876562236,0
+DHIL.US,D,20110425,000000,46.1291,46.1932,45.9332,45.9332,5620.6174001985,0
+DHIL.US,D,20110426,000000,45.656,46.1874,45.656,46.1483,8302.2336319015,0
+DHIL.US,D,20110427,000000,46.0374,46.6203,45.8547,46.3326,12129.5267164,0
+DHIL.US,D,20110428,000000,45.9734,46.5411,45.8653,46.4531,24230.803866567,0
+DHIL.US,D,20110429,000000,46.4455,47.4386,46.4455,47.3477,16748.853935662,0
+DHIL.US,D,20110502,000000,47.1231,47.1231,46.0096,46.176,18340.246166806,0
+DHIL.US,D,20110503,000000,46.4196,46.477,45.8825,46.1416,21976.069969056,0
+DHIL.US,D,20110504,000000,46.1712,46.7724,45.7898,45.8874,17410.103041568,0
+DHIL.US,D,20110505,000000,45.8825,46.0785,45.6168,45.8768,6248.3855387166,0
+DHIL.US,D,20110506,000000,46.1932,46.4264,45.8301,45.8701,6335.2267978782,0
+DHIL.US,D,20110509,000000,45.9982,46.1874,45.9102,46.1874,3154.5348960533,0
+DHIL.US,D,20110510,000000,46.2926,46.6262,46.1999,46.5993,7303.0360114269,0
+DHIL.US,D,20110511,000000,46.2333,46.3146,45.9064,45.9523,12444.45706589,0
+DHIL.US,D,20110512,000000,45.7831,46.2697,45.7831,46.1932,8303.2799121324,0
+DHIL.US,D,20110513,000000,46.1253,46.1932,45.7611,45.8653,10834.231790591,0
+DHIL.US,D,20110516,000000,45.7669,46.2772,45.7611,46.1597,14628.043907702,0
+DHIL.US,D,20110517,000000,46.0326,46.1932,45.9179,45.9571,10862.481356824,0
+DHIL.US,D,20110518,000000,46.0967,46.0967,45.8357,45.8462,13329.6101412,0
+DHIL.US,D,20110519,000000,45.8357,46.0154,45.7536,45.7536,5161.3003788494,0
+DHIL.US,D,20110520,000000,45.8768,46.0613,45.7201,45.7611,32104.062603814,0
+DHIL.US,D,20110523,000000,45.0615,45.7162,45.0615,45.5653,11736.125349596,0
+DHIL.US,D,20110524,000000,45.5604,45.6168,44.4613,45.5299,14771.384299331,0
+DHIL.US,D,20110525,000000,45.4037,45.9064,45.4037,45.9064,24006.899897163,0
+DHIL.US,D,20110526,000000,45.7162,45.9064,45.6035,45.9064,7953.822315024,0
+DHIL.US,D,20110527,000000,45.9064,45.9064,45.6407,45.8997,5229.3085938556,0
+DHIL.US,D,20110531,000000,47.362,47.362,45.7669,46.2113,48446.959809901,0
+DHIL.US,D,20110601,000000,46.1081,46.5124,45.6168,45.6168,25720.706915316,0
+DHIL.US,D,20110602,000000,45.6111,45.9294,45.5604,45.9294,7145.0476965666,0
+DHIL.US,D,20110603,000000,45.4649,46.1874,45.0396,45.2422,37159.688679347,0
+DHIL.US,D,20110606,000000,45.311,45.3502,44.8312,44.8943,11183.6893877,0
+DHIL.US,D,20110607,000000,45.0061,45.6111,44.8073,45.0396,14361.242448832,0
+DHIL.US,D,20110608,000000,44.988,45.6674,44.8025,44.9526,17726.079671288,0
+DHIL.US,D,20110609,000000,45.1035,45.98,45.1035,45.3158,20341.780248447,0
+DHIL.US,D,20110610,000000,45.333,45.8195,44.7548,45.3673,55878.688289725,0
+DHIL.US,D,20110613,000000,45.6283,46.0269,45.115,46.0269,31016.977443948,0
+DHIL.US,D,20110614,000000,46.2515,47.1413,46.1645,47.1413,39087.983144828,0
+DHIL.US,D,20110615,000000,46.7294,46.7294,45.7611,45.8462,19366.647073283,0
+DHIL.US,D,20110616,000000,46.5353,46.8641,45.9064,46.3431,19881.416946867,0
+DHIL.US,D,20110617,000000,46.6787,46.8995,46.3614,46.4149,12041.639177008,0
+DHIL.US,D,20110620,000000,46.5048,47.147,46.4369,47.147,7761.3067525451,0
+DHIL.US,D,20110621,000000,47.2904,47.8696,47.0132,47.4528,24540.502814903,0
+DHIL.US,D,20110622,000000,47.4289,47.4701,46.2056,46.4196,13176.853227494,0
+DHIL.US,D,20110623,000000,46.1932,46.1932,44.7499,45.3912,43578.617895694,0
+DHIL.US,D,20110624,000000,45.3912,45.5251,44.8943,45.1724,51335.739527315,0
+DHIL.US,D,20110627,000000,45.1199,45.8997,44.7863,45.3741,8642.2747069322,0
+DHIL.US,D,20110628,000000,45.5978,45.8462,45.439,45.7038,9933.3845118177,0
+DHIL.US,D,20110629,000000,45.8768,46.1004,45.6168,46.0269,7273.7401649628,0
+DHIL.US,D,20110630,000000,46.1062,47.0753,46.1062,46.9396,15998.671010133,0
+DHIL.US,D,20110701,000000,47.147,47.6841,47.147,47.6841,5634.2190431997,0
+DHIL.US,D,20110705,000000,47.1078,47.7578,47.1078,47.7578,7803.1579617797,0
+DHIL.US,D,20110706,000000,47.5561,48.6648,47.4462,48.0397,32621.971318092,0
+DHIL.US,D,20110707,000000,48.5041,49.0233,48.2023,48.9486,8180.8651251214,0
+DHIL.US,D,20110708,000000,48.3647,48.5041,48.2023,48.3188,5554.7017456541,0
+DHIL.US,D,20110711,000000,47.8848,48.142,47.7683,47.7749,4412.1637335512,0
+DHIL.US,D,20110712,000000,47.9126,48.3896,46.6262,47.362,24228.711306105,0
+DHIL.US,D,20110713,000000,47.7749,48.9888,47.7749,48.5041,28567.635423495,0
+DHIL.US,D,20110714,000000,48.6485,48.6485,46.9798,47.4528,27925.219361746,0
+DHIL.US,D,20110715,000000,47.5293,48.5615,47.5293,48.5041,10285.980949619,0
+DHIL.US,D,20110718,000000,47.8399,48.5041,47.2044,48.3896,11312.381856095,0
+DHIL.US,D,20110719,000000,48.509,49.0567,48.509,49.0567,11508.036259267,0
+DHIL.US,D,20110720,000000,48.9935,48.9935,48.0645,48.3896,21063.713607743,0
+DHIL.US,D,20110721,000000,48.573,48.9715,47.9738,48.9715,12207.997733715,0
+DHIL.US,D,20110722,000000,46.5411,48.4173,46.5411,47.8342,52875.864027147,0
+DHIL.US,D,20110725,000000,47.3783,47.5676,46.3499,47.0486,37644.116426236,0
+DHIL.US,D,20110726,000000,46.9855,46.9855,45.4333,45.9064,15607.362203791,0
+DHIL.US,D,20110727,000000,44.9297,45.3798,43.9948,44.2825,33651.511065261,0
+DHIL.US,D,20110728,000000,43.886,46.1483,43.886,44.8943,26273.142877212,0
+DHIL.US,D,20110729,000000,44.3744,45.3387,44.3744,44.8494,8678.8945150124,0
+DHIL.US,D,20110801,000000,45.5978,46.3326,44.3744,45.3206,30643.455401529,0
+DHIL.US,D,20110802,000000,44.9937,45.4887,44.2147,44.2147,48024.262596633,0
+DHIL.US,D,20110803,000000,44.5597,44.6697,44.0867,44.6649,35972.160617316,0
+DHIL.US,D,20110804,000000,44.6,44.6,43.1624,43.2274,38780.376756955,0
+DHIL.US,D,20110805,000000,43.8029,43.886,42.7467,43.1558,11594.877518429,0
+DHIL.US,D,20110808,000000,42.6425,42.8212,40.6736,41.1525,33308.331149539,0
+DHIL.US,D,20110809,000000,42.1618,44.1611,40.7147,43.9424,18337.107326113,0
+DHIL.US,D,20110810,000000,42.6482,42.9502,39.583,40.0114,14477.379554458,0
+DHIL.US,D,20110811,000000,39.9061,43.9117,39.7112,43.6948,66116.540348723,0
+DHIL.US,D,20110812,000000,43.8506,45.0109,43.3536,43.6365,27098.657979364,0
+DHIL.US,D,20110815,000000,42.8384,43.5849,41.6542,43.433,10651.13275019,0
+DHIL.US,D,20110816,000000,42.9091,42.9091,41.7775,41.9447,12797.053503691,0
+DHIL.US,D,20110817,000000,42.5814,43.0764,40.1604,40.9297,31640.560461542,0
+DHIL.US,D,20110818,000000,40.0114,40.4146,38.6599,39.1941,40628.107644659,0
+DHIL.US,D,20110819,000000,38.6599,41.1132,38.6599,40.5991,23686.738146518,0
+DHIL.US,D,20110822,000000,41.3895,41.3895,40.0915,40.4194,18327.690804036,0
+DHIL.US,D,20110823,000000,40.6736,42.1541,40.4194,42.1005,21260.414291145,0
+DHIL.US,D,20110824,000000,41.7709,42.8576,40.9852,41.487,34608.857476502,0
+DHIL.US,D,20110825,000000,41.0033,43.8144,39.8602,40.4891,43880.992882413,0
+DHIL.US,D,20110826,000000,40.4194,42.8737,40.125,42.0366,41641.953188366,0
+DHIL.US,D,20110829,000000,41.6093,43.2943,41.4526,43.2197,13897.740306559,0
+DHIL.US,D,20110830,000000,42.9551,43.473,42.1694,43.2772,8351.4088027521,0
+DHIL.US,D,20110831,000000,42.2793,43.4444,41.766,42.2039,18415.578343428,0
+DHIL.US,D,20110901,000000,42.3261,42.7247,40.8868,40.8868,10626.02202465,0
+DHIL.US,D,20110902,000000,41.0683,41.5758,40.2292,40.4519,43665.459154855,0
+DHIL.US,D,20110906,000000,39.3279,41.5653,39.3279,40.2626,20407.695902992,0
+DHIL.US,D,20110907,000000,41.1132,42.1064,40.5799,41.8626,25834.75146048,0
+DHIL.US,D,20110908,000000,41.3321,42.263,40.558,40.558,21302.26550038,0
+DHIL.US,D,20110909,000000,40.472,40.8016,39.9176,40.4031,23081.988173079,0
+DHIL.US,D,20110912,000000,40.2359,40.6325,39.6863,40.2578,14783.939662101,0
+DHIL.US,D,20110913,000000,40.472,41.3149,40.472,41.2279,9502.3170567019,0
+DHIL.US,D,20110914,000000,41.7881,42.7247,40.6211,42.6959,21444.559611778,0
+DHIL.US,D,20110915,000000,43.1624,43.1624,41.9447,42.7123,19751.678198241,0
+DHIL.US,D,20110916,000000,42.9722,43.5944,42.5201,43.5944,42283.322969885,0
+DHIL.US,D,20110919,000000,42.6205,43.713,42.0366,43.2886,7357.4425834318,0
+DHIL.US,D,20110920,000000,42.4055,44.2998,42.4055,42.8632,6549.7142452052,0
+DHIL.US,D,20110921,000000,42.7926,43.5084,40.4767,41.1191,9916.6440281239,0
+DHIL.US,D,20110922,000000,39.4149,40.7549,38.4687,38.4734,18164.47108802,0
+DHIL.US,D,20110923,000000,38.8252,39.9281,37.5904,39.069,17965.677844156,0
+DHIL.US,D,20110926,000000,39.8058,42.783,39.0517,41.703,20855.503841801,0
+DHIL.US,D,20110927,000000,43.4569,43.4569,40.6402,41.4258,16009.133812442,0
+DHIL.US,D,20110928,000000,42.5851,42.5851,39.2877,39.4216,9522.1963810883,0
+DHIL.US,D,20110929,000000,41.2279,41.5749,39.218,40.1604,18810.025990463,0
+DHIL.US,D,20110930,000000,39.5315,40.7539,39.3279,40.0686,22222.99210354,0
+DHIL.US,D,20111003,000000,39.3212,40.9928,38.1102,38.1102,37019.487128411,0
+DHIL.US,D,20111004,000000,37.8216,38.3416,34.8301,38.1332,31215.770687812,0
+DHIL.US,D,20111005,000000,38.0806,42.8212,38.0806,42.5155,13211.380475113,0
+DHIL.US,D,20111006,000000,42.6358,42.6358,40.836,41.7469,12323.08855911,0
+DHIL.US,D,20111007,000000,42.1178,42.1178,40.4271,41.0492,33884.831556744,0
+DHIL.US,D,20111010,000000,41.4019,42.1541,40.8763,42.1541,16392.072376938,0
+DHIL.US,D,20111011,000000,41.9267,43.3057,41.7584,42.5278,13517.940582756,0
+DHIL.US,D,20111012,000000,43.3001,43.9117,43.3001,43.8563,11284.132289862,0
+DHIL.US,D,20111013,000000,43.4233,43.4798,42.6425,42.9025,16195.371693536,0
+DHIL.US,D,20111014,000000,43.8276,44.1277,42.8843,44.1277,7569.8374702971,0
+DHIL.US,D,20111017,000000,44.1153,44.1153,41.5864,41.6848,13688.484260386,0
+DHIL.US,D,20111018,000000,41.5749,43.9012,41.5692,43.7292,12137.896958247,0
+DHIL.US,D,20111019,000000,43.4501,44.0007,42.5039,42.7352,22314.018483625,0
+DHIL.US,D,20111020,000000,43.713,43.713,42.3261,42.6884,3064.5547961991,0
+DHIL.US,D,20111021,000000,43.4501,43.8668,42.9025,43.8668,7208.8707906492,0
+DHIL.US,D,20111024,000000,43.949,44.1153,42.7247,44.1028,14465.870471919,0
+DHIL.US,D,20111025,000000,43.7235,43.9577,42.1914,42.1914,20780.171665179,0
+DHIL.US,D,20111026,000000,42.89,43.8668,41.9267,43.7512,22575.588541341,0
+DHIL.US,D,20111027,000000,44.6362,47.0725,44.1727,46.2515,38727.01646518,0
+DHIL.US,D,20111028,000000,45.7611,46.7494,45.1495,45.4333,35528.537799431,0
+DHIL.US,D,20111031,000000,44.4642,44.9143,43.0496,43.4693,42548.031868294,0
+DHIL.US,D,20111101,000000,43.1233,43.1356,41.3398,41.5013,28968.360751917,0
+DHIL.US,D,20111102,000000,42.5918,42.827,41.6906,41.9323,30978.265075405,0
+DHIL.US,D,20111103,000000,42.0127,43.236,41.8893,43.236,11400.269395489,0
+DHIL.US,D,20111104,000000,42.7601,42.8279,41.1057,41.4822,33483.059948092,0
+DHIL.US,D,20111107,000000,42.0881,42.0881,41.3044,41.5109,5924.0386671489,0
+DHIL.US,D,20111108,000000,41.8415,42.7304,41.8415,42.7304,13921.80475187,0
+DHIL.US,D,20111109,000000,41.6752,42.0996,41.0253,41.1735,23265.08721348,0
+DHIL.US,D,20111110,000000,42.1503,42.1503,41.5758,42.0747,9210.404872291,0
+DHIL.US,D,20111111,000000,42.8337,42.9895,42.5201,42.8337,12606.630501674,0
+DHIL.US,D,20111114,000000,42.7716,42.7716,40.8016,42.1398,10069.40094183,0
+DHIL.US,D,20111115,000000,42.1398,43.1165,41.8703,42.7199,10507.792358561,0
+DHIL.US,D,20111116,000000,42.0537,43.1624,42.0537,42.4465,5899.974221839,0
+DHIL.US,D,20111117,000000,42.4762,42.5565,41.7183,42.0461,11562.442831272,0
+DHIL.US,D,20111118,000000,42.1732,42.6864,41.9649,42.2793,7246.5368789603,0
+DHIL.US,D,20111121,000000,41.6743,41.9218,41.5749,41.6026,6027.6204100044,0
+DHIL.US,D,20111122,000000,41.4746,42.5039,41.1945,41.5864,8922.6778088036,0
+DHIL.US,D,20111123,000000,41.0847,41.0847,40.3563,40.4194,13673.836337155,0
+DHIL.US,D,20111125,000000,40.6812,41.0196,40.2732,40.513,9546.2608263982,0
+DHIL.US,D,20111128,000000,41.4631,42.0537,39.8717,41.7183,17190.384193087,0
+DHIL.US,D,20111129,000000,41.1945,42.0241,40.6736,40.8524,15819.757090655,0
+DHIL.US,D,20111130,000000,42.4092,43.8029,41.4334,43.5257,37476.711589298,0
+DHIL.US,D,20111201,000000,43.5257,43.5257,42.9598,43.0563,9170.6462235182,0
+DHIL.US,D,20111202,000000,43.9453,44.5617,43.6671,44.2664,35889.504479078,0
+DHIL.US,D,20111205,000000,44.4824,45.0376,43.3469,43.7407,37623.190821619,0
+DHIL.US,D,20111206,000000,43.5514,44.5751,43.5514,44.2788,19475.460217292,0
+DHIL.US,D,20111207,000000,44.4193,45.3273,43.6374,44.6975,30591.141389986,0
+DHIL.US,D,20111208,000000,44.7787,45.1561,43.2781,43.2781,32811.348039878,0
+DHIL.US,D,20111209,000000,44.0092,44.5683,43.8468,44.4144,22338.082928935,0
+DHIL.US,D,20111212,000000,43.8544,44.2281,43.7665,43.9453,11172.18030516,0
+DHIL.US,D,20111213,000000,43.8344,44.2855,43.4271,43.4271,15831.266173195,0
+DHIL.US,D,20111214,000000,43.8029,43.9252,43.2102,43.9252,14285.910272209,0
+DHIL.US,D,20111215,000000,43.8726,44.4948,43.841,44.4948,7028.9105909407,0
+DHIL.US,D,20111216,000000,44.9028,45.4878,44.1603,44.166,18362.218051654,0
+DHIL.US,D,20111219,000000,44.5932,44.5932,43.1481,43.1797,12078.258985087,0
+DHIL.US,D,20111220,000000,44.4269,45.1438,42.7601,45.1438,13909.249389098,0
+DHIL.US,D,20111221,000000,43.5639,45.1169,43.5639,44.9143,11586.507276582,0
+DHIL.US,D,20111222,000000,44.9267,45.6923,44.7165,45.4639,17826.522573452,0
+DHIL.US,D,20111223,000000,44.9028,45.6923,44.9028,45.4754,6653.2959880607,0
+DHIL.US,D,20111227,000000,44.9947,45.3903,44.9889,45.3903,8102.3941078066,0
+DHIL.US,D,20111228,000000,44.9832,45.1132,44.5932,44.9583,13364.137388819,0
+DHIL.US,D,20111229,000000,45.1561,45.1561,44.7098,45.1438,7117.8444105641,0
+DHIL.US,D,20111230,000000,44.9382,45.6674,44.7978,45.6674,18421.856024813,0
+DHIL.US,D,20120103,000000,46.2982,46.476,45.8147,46.2104,26642.479798707,0
+DHIL.US,D,20120104,000000,45.8653,46.5248,45.8653,46.1731,4737.5568853497,0
+DHIL.US,D,20120105,000000,45.9886,46.2295,45.0615,45.4831,21085.685492591,0
+DHIL.US,D,20120106,000000,45.4945,45.5624,45.031,45.031,6921.1437271618,0
+DHIL.US,D,20120109,000000,45.3702,45.3702,44.7978,45.1017,11020.469671684,0
+DHIL.US,D,20120110,000000,45.656,46.0441,45.656,45.8337,3779.1641938788,0
+DHIL.US,D,20120111,000000,45.507,45.7993,45.052,45.7477,9114.1470910516,0
+DHIL.US,D,20120112,000000,45.9466,46.1368,45.3827,45.6799,21848.423780891,0
+DHIL.US,D,20120113,000000,45.3702,45.8098,45.1371,45.7057,14900.076767726,0
+DHIL.US,D,20120117,000000,45.9466,46.0498,45.4439,45.6494,13260.555645963,0
+DHIL.US,D,20120118,000000,45.8281,46.3289,45.6752,46.3289,10810.167345281,0
+DHIL.US,D,20120119,000000,46.1424,46.5936,46.0374,46.5936,14339.270563983,0
+DHIL.US,D,20120120,000000,46.3757,46.5754,46.1196,46.5754,6729.6744449138,0
+DHIL.US,D,20120123,000000,46.5439,46.8459,46.2104,46.2104,10802.843383666,0
+DHIL.US,D,20120124,000000,46.0183,46.8459,45.9026,46.7255,7512.2920575996,0
+DHIL.US,D,20120125,000000,46.5077,46.9157,46.4818,46.9157,7130.3997733345,0
+DHIL.US,D,20120126,000000,46.909,46.9529,46.3652,46.3652,7296.7583300418,0
+DHIL.US,D,20120127,000000,46.2916,46.8412,46.2916,46.7532,2717.1897595524,0
+DHIL.US,D,20120130,000000,46.1856,46.7351,46.1856,46.6042,4360.8960022389,0
+DHIL.US,D,20120131,000000,46.5869,47.3783,46.3891,47.168,11096.848128538,0
+DHIL.US,D,20120201,000000,47.4452,47.7119,47.0008,47.6173,26294.068481829,0
+DHIL.US,D,20120202,000000,47.2369,47.7788,47.2245,47.7234,4707.2147586547,0
+DHIL.US,D,20120203,000000,48.1372,49.0013,47.8715,48.962,15548.770510862,0
+DHIL.US,D,20120206,000000,48.7977,49.1369,48.3044,48.9935,5395.6671505629,0
+DHIL.US,D,20120207,000000,48.9401,48.9515,48.6189,48.7058,6887.6627597741,0
+DHIL.US,D,20120208,000000,48.6802,48.7231,48.3102,48.3837,4449.8298218623,0
+DHIL.US,D,20120209,000000,48.6982,48.8043,48.1248,48.1496,3257.0703586779,0
+DHIL.US,D,20120210,000000,47.729,47.9021,47.1729,47.1729,2759.0409687869,0
+DHIL.US,D,20120213,000000,47.7234,47.9202,47.3277,47.9126,2044.4315711072,0
+DHIL.US,D,20120214,000000,48.4775,48.4775,47.5379,48.0684,9327.5882581477,0
+DHIL.US,D,20120215,000000,47.3783,48.4574,47.3783,47.9767,3203.7100669039,0
+DHIL.US,D,20120216,000000,48.2615,48.4641,48.1372,48.421,4451.922382324,0
+DHIL.US,D,20120217,000000,48.5625,48.5922,47.8352,48.0942,3640.008923174,0
+DHIL.US,D,20120221,000000,48.2481,48.6323,47.6554,47.8829,4825.4444247423,0
+DHIL.US,D,20120222,000000,48.143,48.143,47.5379,47.5379,3866.0054530405,0
+DHIL.US,D,20120223,000000,47.797,48.1248,47.7405,48.1248,5704.3198186676,0
+DHIL.US,D,20120224,000000,48.1191,48.1248,47.7463,47.9126,3517.5941361629,0
+DHIL.US,D,20120227,000000,46.7839,47.4386,45.3702,47.0247,2915.9830034165,0
+DHIL.US,D,20120228,000000,47.3783,47.3783,46.7971,46.7971,1632.197160147,0
+DHIL.US,D,20120229,000000,47.4137,47.4137,46.63,46.8154,13938.545235563,0
+DHIL.US,D,20120301,000000,46.8154,47.0122,46.0813,46.087,7606.4572783773,0
+DHIL.US,D,20120302,000000,46.3289,46.3289,44.9775,45.2967,11274.715767785,0
+DHIL.US,D,20120305,000000,45.2344,45.656,45.2222,45.2967,3267.5331609866,0
+DHIL.US,D,20120306,000000,45.1256,45.3702,44.9344,45.1371,9446.8642044662,0
+DHIL.US,D,20120307,000000,45.3827,45.507,45.1132,45.507,4620.373499493,0
+DHIL.US,D,20120308,000000,45.7392,45.7392,45.031,45.2852,5513.8968166504,0
+DHIL.US,D,20120309,000000,45.3034,46.0374,45.3034,46.0326,7708.992741002,0
+DHIL.US,D,20120312,000000,46.2916,46.3221,45.4105,46.0813,8135.8750751942,0
+DHIL.US,D,20120313,000000,46.2343,47.2053,46.2343,46.9273,5776.5131545972,0
+DHIL.US,D,20120314,000000,46.457,46.5133,46.4397,46.4397,1298.4337665016,0
+DHIL.US,D,20120315,000000,46.2982,46.8698,46.2982,46.8698,1761.9359087741,0
+DHIL.US,D,20120316,000000,46.6042,46.8842,46.3519,46.3519,11875.2806203,0
+DHIL.US,D,20120319,000000,46.4884,47.2111,46.4884,46.8278,6921.1437271618,0
+DHIL.US,D,20120320,000000,46.5574,46.5574,45.6799,45.9466,7947.5446336388,0
+DHIL.US,D,20120321,000000,45.9886,46.0441,45.6752,45.6799,6101.9063063957,0
+DHIL.US,D,20120322,000000,45.3702,45.6674,45.0615,45.3646,7034.141992095,0
+DHIL.US,D,20120323,000000,45.4754,45.8462,45.1561,45.5987,5604.9231967355,0
+DHIL.US,D,20120326,000000,45.3702,45.9074,45.3702,45.6494,7303.0360114269,0
+DHIL.US,D,20120327,000000,45.6494,45.8337,45.2785,45.4945,5143.5136149248,0
+DHIL.US,D,20120328,000000,45.0682,45.8596,44.9688,45.6494,16698.632484581,0
+DHIL.US,D,20120329,000000,45.5509,45.7726,45.3588,45.4945,2894.0111185683,0
+DHIL.US,D,20120330,000000,45.6799,45.9207,45.3798,45.4639,6167.8219609401,0
+DHIL.US,D,20120402,000000,45.1686,45.9886,45.0682,45.854,24826.137317928,0
+DHIL.US,D,20120403,000000,45.6799,45.6799,45.3387,45.4037,6255.7095003326,0
+DHIL.US,D,20120404,000000,45.3702,45.9074,45.3702,45.7105,19382.341276745,0
+DHIL.US,D,20120405,000000,45.2422,45.8845,45.2422,45.8778,5830.9197266021,0
+DHIL.US,D,20120409,000000,45.3702,45.3827,45.2164,45.3702,5656.1909280479,0
+DHIL.US,D,20120410,000000,45.44,45.4878,44.9947,45.2308,9953.2638362041,0
+DHIL.US,D,20120411,000000,45.6799,45.6799,45.3827,45.6445,5517.035657343,0
+DHIL.US,D,20120412,000000,45.6494,45.8042,45.4037,45.8042,7873.2587372475,0
+DHIL.US,D,20120413,000000,45.4439,45.4439,45.0128,45.0682,6577.9638114386,0
+DHIL.US,D,20120416,000000,45.0816,45.6235,45.0816,45.3702,4752.2048085818,0
+DHIL.US,D,20120417,000000,45.7536,45.914,45.5451,45.8883,5998.3245635402,0
+DHIL.US,D,20120418,000000,45.7477,45.914,45.2222,45.6923,18733.64753361,0
+DHIL.US,D,20120419,000000,45.636,45.6799,45.3702,45.3702,4102.4647852156,0
+DHIL.US,D,20120420,000000,45.9753,46.6672,45.9466,46.4025,23627.100173358,0
+DHIL.US,D,20120423,000000,45.7993,45.8778,45.2852,45.4831,7184.8063453394,0
+DHIL.US,D,20120424,000000,45.527,46.0326,45.527,46.0326,4416.3488544747,0
+DHIL.US,D,20120425,000000,46.5248,47.0075,46.3719,46.7255,5767.0966325194,0
+DHIL.US,D,20120426,000000,46.9883,47.1356,46.9883,47.1356,1362.2568605842,0
+DHIL.US,D,20120427,000000,47.0572,47.7234,47.0572,47.5934,4847.4163095904,0
+DHIL.US,D,20120430,000000,47.4386,47.4386,46.5631,46.8459,9131.9338549763,0
+DHIL.US,D,20120501,000000,46.6491,47.1307,46.2046,46.2046,15103.055132515,0
+DHIL.US,D,20120502,000000,46.0326,46.7294,45.4037,45.656,25244.649410274,0
+DHIL.US,D,20120503,000000,45.5509,45.8232,45.3387,45.3588,16806.399348359,0
+DHIL.US,D,20120504,000000,45.3702,45.527,45.0615,45.2852,11106.264650616,0
+DHIL.US,D,20120507,000000,45.2852,45.8883,45.1495,45.3702,11044.534116995,0
+DHIL.US,D,20120508,000000,45.4142,46.0498,45.3387,45.8711,6642.8331857521,0
+DHIL.US,D,20120509,000000,45.3798,46.1119,45.2039,45.3702,14288.002832672,0
+DHIL.US,D,20120510,000000,45.5624,45.5624,45.2785,45.3522,7330.2392974294,0
+DHIL.US,D,20120511,000000,45.2344,45.5805,45.0864,45.2919,5767.0966325194,0
+DHIL.US,D,20120514,000000,45.0682,45.3702,45.0242,45.0242,6201.3029283277,0
+DHIL.US,D,20120515,000000,45.2547,45.2547,44.7424,44.8207,4644.4379448029,0
+DHIL.US,D,20120516,000000,45.0376,45.0376,44.1382,44.3839,8504.1657164582,0
+DHIL.US,D,20120517,000000,44.4269,44.6726,43.4091,43.4091,11651.376650896,0
+DHIL.US,D,20120518,000000,43.1127,44.4269,42.7534,42.934,7761.3067525451,0
+DHIL.US,D,20120521,000000,43.1233,43.3469,42.0385,43.3469,5371.602705253,0
+DHIL.US,D,20120522,000000,43.2713,43.4271,42.1244,42.1675,8401.6302538336,0
+DHIL.US,D,20120523,000000,42.1732,42.2287,41.3837,42.0127,9219.8213943688,0
+DHIL.US,D,20120524,000000,41.5128,41.6609,41.1247,41.6609,3220.4505505977,0
+DHIL.US,D,20120525,000000,41.6609,42.9693,41.618,41.7899,16852.435678518,0
+DHIL.US,D,20120529,000000,42.1426,43.712,42.1426,42.7103,24576.076342752,0
+DHIL.US,D,20120530,000000,43.1481,43.1481,42.1312,42.1312,3398.3181898445,0
+DHIL.US,D,20120531,000000,42.1598,42.1598,41.2605,41.2795,16968.572784144,0
+DHIL.US,D,20120601,000000,41.0014,41.0014,38.3043,39.9692,30280.396161419,0
+DHIL.US,D,20120604,000000,40.2531,41.55,40.1785,41.5453,8611.9325802371,0
+DHIL.US,D,20120605,000000,41.9945,42.5182,41.0818,42.0556,18632.158351217,0
+DHIL.US,D,20120606,000000,42.3902,43.779,42.2105,43.5199,31423.980453753,0
+DHIL.US,D,20120607,000000,43.6126,44.9382,43.3842,44.166,26381.956021223,0
+DHIL.US,D,20120608,000000,43.9499,43.9499,42.8471,42.8471,18429.179986429,0
+DHIL.US,D,20120611,000000,43.2102,43.2102,41.4622,41.4697,8240.5030982806,0
+DHIL.US,D,20120612,000000,41.8942,41.9381,41.4746,41.8942,8399.5376933718,0
+DHIL.US,D,20120613,000000,41.5577,42.3702,41.5577,41.7394,3234.0521935989,0
+DHIL.US,D,20120614,000000,40.7539,43.0755,40.7539,42.7477,16460.080591944,0
+DHIL.US,D,20120615,000000,42.7247,44.9516,42.7247,44.5617,30209.24910572,0
+DHIL.US,D,20120618,000000,44.3657,44.8646,43.9252,44.748,14959.714740886,0
+DHIL.US,D,20120619,000000,44.9459,46.1424,44.9459,46.1424,10137.409156836,0
+DHIL.US,D,20120620,000000,45.854,46.2592,45.5194,45.9466,18052.519103318,0
+DHIL.US,D,20120621,000000,45.914,45.914,45.052,45.4228,27713.870755111,0
+DHIL.US,D,20120622,000000,45.6608,47.8829,45.6608,47.6794,56557.724159555,0
+DHIL.US,D,20120625,000000,46.4216,47.3898,46.0326,46.9396,9457.3270067748,0
+DHIL.US,D,20120626,000000,47.255,48.1372,46.4216,46.9157,30925.951063862,0
+DHIL.US,D,20120627,000000,47.4386,48.1124,46.6423,47.1422,23988.066853007,0
+DHIL.US,D,20120628,000000,46.9319,46.9529,45.0816,46.8278,14044.21953888,0
+DHIL.US,D,20120629,000000,47.3277,48.3293,46.6098,48.3293,14816.374349257,0
+DHIL.US,D,20120702,000000,48.1191,48.6438,47.168,47.8161,121126.81604683,0
+DHIL.US,D,20120703,000000,47.86,48.0311,46.7417,47.9642,28409.647108635,0
+DHIL.US,D,20120705,000000,48.0311,48.0311,46.693,47.5121,6508.9093162016,0
+DHIL.US,D,20120706,000000,46.8698,47.3019,46.5192,46.7915,23597.804326894,0
+DHIL.US,D,20120709,000000,46.7915,46.9157,45.8337,46.63,6726.5356042212,0
+DHIL.US,D,20120710,000000,46.6672,46.822,45.7726,45.7726,6247.3392584857,0
+DHIL.US,D,20120711,000000,46.0765,46.2677,45.6799,45.982,6431.4845791177,0
+DHIL.US,D,20120712,000000,45.8042,46.0259,45.6799,45.982,7555.189547065,0
+DHIL.US,D,20120713,000000,45.8653,48.0942,45.7726,47.6603,5875.9097765292,0
+DHIL.US,D,20120716,000000,47.6249,48.3647,46.3843,47.9384,5830.9197266021,0
+DHIL.US,D,20120717,000000,47.729,48.7058,47.321,48.3771,11319.705817712,0
+DHIL.US,D,20120718,000000,48.3102,49.3844,47.6554,48.9515,7864.8884954006,0
+DHIL.US,D,20120719,000000,49.0748,49.2966,48.4335,48.4335,5816.27180337,0
+DHIL.US,D,20120720,000000,47.8543,48.6122,47.0371,47.4892,5926.1312276106,0
+DHIL.US,D,20120723,000000,46.9157,47.3611,46.9157,47.0753,3709.063418411,0
+DHIL.US,D,20120724,000000,47.0008,47.5265,45.9886,46.0995,3578.278389553,0
+DHIL.US,D,20120725,000000,46.6672,46.7169,46.2343,46.2553,3272.7645621409,0
+DHIL.US,D,20120726,000000,47.1604,47.1604,46.2104,46.2104,12710.212244529,0
+DHIL.US,D,20120727,000000,46.2477,46.8412,45.8596,46.8412,6536.112602204,0
+DHIL.US,D,20120730,000000,46.435,47.2245,46.2046,46.2046,2050.7092524924,0
+DHIL.US,D,20120731,000000,46.3221,46.3221,46.1196,46.1196,2456.6659820674,0
+DHIL.US,D,20120801,000000,46.1817,46.1817,43.9577,44.2912,12424.577741504,0
+DHIL.US,D,20120802,000000,44.0618,44.0618,43.2102,43.3784,4794.0560178164,0
+DHIL.US,D,20120803,000000,44.1249,45.914,44.1249,45.4945,8154.7081193498,0
+DHIL.US,D,20120806,000000,45.7993,45.8337,45.0816,45.5509,3550.0288233197,0
+DHIL.US,D,20120807,000000,45.0615,45.0615,45.0615,45.0615,2582.219609771,0
+DHIL.US,D,20120808,000000,45.009,45.5126,44.4451,44.8207,3455.863602542,0
+DHIL.US,D,20120809,000000,44.6238,45.0013,44.186,44.6315,3408.7809921531,0
+DHIL.US,D,20120810,000000,43.9499,44.5387,43.8965,44.3218,1832.0366842419,0
+DHIL.US,D,20120813,000000,44.1382,44.1382,43.9499,44.1306,658.11026521311,0
+DHIL.US,D,20120814,000000,44.1736,44.5932,43.6986,43.9012,2180.4480011194,0
+DHIL.US,D,20120815,000000,43.9834,44.7538,43.9834,44.7289,3907.856662275,0
+DHIL.US,D,20120816,000000,44.619,45.4333,44.1057,44.9382,17622.497928433,0
+DHIL.US,D,20120817,000000,44.685,45.5509,44.685,45.4754,11556.165149887,0
+DHIL.US,D,20120820,000000,45.1169,45.4831,45.1169,45.4105,1671.9558089198,0
+DHIL.US,D,20120821,000000,45.4142,45.9466,45.1619,45.5863,3204.7563471348,0
+DHIL.US,D,20120822,000000,44.9889,45.1983,44.9889,45.1132,3351.2355794557,0
+DHIL.US,D,20120823,000000,44.8035,45.009,43.6481,43.712,26149.68180997,0
+DHIL.US,D,20120824,000000,43.7836,44.9087,43.7836,44.8035,3805.3211996504,0
+DHIL.US,D,20120827,000000,44.7863,45.6025,44.1985,44.9688,6299.6532700289,0
+DHIL.US,D,20120828,000000,44.8035,45.5709,44.599,45.3339,2566.5254063081,0
+DHIL.US,D,20120829,000000,45.4037,45.4639,45.1561,45.4639,3652.5642859443,0
+DHIL.US,D,20120830,000000,45.1256,45.3158,44.8599,44.8599,1297.3874862707,0
+DHIL.US,D,20120831,000000,44.9775,45.3702,44.9775,45.0682,3887.9773378886,0
+DHIL.US,D,20120904,000000,44.9267,45.3702,44.4508,45.3522,4246.8514570748,0
+DHIL.US,D,20120905,000000,45.3522,46.1817,45.3273,45.9284,7930.804149945,0
+DHIL.US,D,20120906,000000,46.0632,46.8459,46.0632,46.8459,8458.1293863002,0
+DHIL.US,D,20120907,000000,46.909,47.0438,46.909,47.0438,3060.3696752756,0
+DHIL.US,D,20120910,000000,47.1175,47.5934,46.8536,47.0008,7660.8638503822,0
+DHIL.US,D,20120911,000000,46.9768,47.5006,46.9768,47.2245,2051.7555327232,0
+DHIL.US,D,20120912,000000,47.3525,47.3525,46.7294,47.1604,7419.1731170528,0
+DHIL.US,D,20120913,000000,47.0008,48.4574,47.0008,48.1745,10122.761233604,0
+DHIL.US,D,20120914,000000,48.0741,48.315,47.8094,48.2729,12644.296589985,0
+DHIL.US,D,20120917,000000,48.2032,48.3044,47.8352,47.8352,2753.8095676326,0
+DHIL.US,D,20120918,000000,48.2413,48.3962,48.1869,48.1869,4215.4630501489,0
+DHIL.US,D,20120919,000000,48.445,48.445,47.1012,47.4098,7823.0372861661,0
+DHIL.US,D,20120920,000000,47.1175,47.1175,46.6423,46.9883,5460.5365248764,0
+DHIL.US,D,20120921,000000,46.7485,47.621,46.5831,47.6173,24124.083283019,0
+DHIL.US,D,20120924,000000,47.451,48.0311,47.1116,47.7349,10000.346446593,0
+DHIL.US,D,20120925,000000,48.1372,48.4382,47.7004,47.7004,21392.245600235,0
+DHIL.US,D,20120926,000000,47.9642,48.036,46.9157,47.5561,8923.7240890344,0
+DHIL.US,D,20120927,000000,47.7903,47.9451,47.5627,47.8352,3607.5742360172,0
+DHIL.US,D,20120928,000000,47.5265,47.7463,47.2311,47.3343,3575.1395488604,0
+DHIL.US,D,20121001,000000,47.4634,47.7597,47.2369,47.5752,3874.3756948874,0
+DHIL.US,D,20121002,000000,47.2847,47.5561,47.2426,47.5561,4903.915442057,0
+DHIL.US,D,20121003,000000,47.7597,48.2165,47.4767,47.9336,16341.850925856,0
+DHIL.US,D,20121004,000000,48.3771,48.3771,47.7463,48.1324,6412.6515349621,0
+DHIL.US,D,20121005,000000,47.7788,48.962,47.7788,48.7671,21891.321270356,0
+DHIL.US,D,20121008,000000,48.4707,48.7852,48.4707,48.7346,10708.678162887,0
+DHIL.US,D,20121009,000000,48.6734,48.8157,48.4612,48.6065,3587.6949116308,0
+DHIL.US,D,20121010,000000,48.0139,48.5491,48.0139,48.2538,5982.6303600773,0
+DHIL.US,D,20121011,000000,48.7603,48.7603,48.0942,48.6065,3040.4903508892,0
+DHIL.US,D,20121012,000000,48.1898,48.8894,48.1898,48.7603,8042.7561346474,0
+DHIL.US,D,20121015,000000,49.1369,49.1369,48.4975,48.9199,6941.0230515482,0
+DHIL.US,D,20121016,000000,49.3969,50.0019,48.3962,49.803,8238.4105378189,0
+DHIL.US,D,20121017,000000,49.934,49.934,48.9009,49.6301,3484.1131687753,0
+DHIL.US,D,20121018,000000,49.4294,49.4294,48.9696,49.1254,3334.4950957618,0
+DHIL.US,D,20121019,000000,48.962,48.962,47.9642,47.9767,14225.22601882,0
+DHIL.US,D,20121022,000000,48.0139,48.531,47.7061,48.3102,2573.8493679241,0
+DHIL.US,D,20121023,000000,47.5312,48.1563,46.8957,46.8957,21314.82086315,0
+DHIL.US,D,20121024,000000,47.2053,47.255,46.8536,46.9454,4102.4647852156,0
+DHIL.US,D,20121025,000000,47.2053,47.5446,46.7112,46.7294,14154.078963121,0
+DHIL.US,D,20121026,000000,46.7045,47.3343,46.7045,47.0371,10190.76944861,0
+DHIL.US,D,20121031,000000,47.2111,47.5207,46.7839,47.5207,5155.0226974643,0
+DHIL.US,D,20121101,000000,47.5265,48.7603,47.5265,48.7422,41082.193264854,0
+DHIL.US,D,20121102,000000,49.0433,49.0433,46.9597,47.341,22862.269324597,0
+DHIL.US,D,20121105,000000,47.1078,47.321,46.3958,46.7532,19897.111150331,0
+DHIL.US,D,20121106,000000,46.6806,47.3716,46.6806,46.7915,4887.1749583632,0
+DHIL.US,D,20121107,000000,46.4704,46.6806,45.3903,45.3903,9242.8395594478,0
+DHIL.US,D,20121108,000000,45.6445,45.656,43.5696,43.6737,28415.924790021,0
+DHIL.US,D,20121109,000000,43.4635,44.2147,43.4635,44.0742,3520.7329768555,0
+DHIL.US,D,20121112,000000,43.8152,44.1192,43.8152,43.8152,3078.1564392003,0
+DHIL.US,D,20121113,000000,43.3784,43.5018,43.1978,43.2054,4871.4807549003,0
+DHIL.US,D,20121114,000000,43.236,43.236,42.3223,42.3223,8384.8897701398,0
+DHIL.US,D,20121115,000000,43.1012,43.1127,42.6014,42.7534,12620.232144675,0
+DHIL.US,D,20121116,000000,42.5938,44.2415,42.5508,44.2348,15226.516199756,0
+DHIL.US,D,20121119,000000,47.2474,47.2474,44.9688,46.9195,7747.7051095439,0
+DHIL.US,D,20121120,000000,46.5936,46.9157,46.2916,46.5248,7021.5866293247,0
+DHIL.US,D,20121121,000000,47.4347,47.6689,46.9529,47.6689,764.83084876119,0
+DHIL.US,D,20121123,000000,47.729,49.0328,47.729,48.2729,3762.423710185,0
+DHIL.US,D,20121126,000000,48.1802,49.1924,47.4452,48.8588,8806.5407031777,0
+DHIL.US,D,20121127,000000,48.9199,49.0261,48.8043,49.0261,2982.9449381917,0
+DHIL.US,D,20121128,000000,48.7671,49.2287,48.2032,49.2287,2553.9700435377,0
+DHIL.US,D,20121129,000000,49.3844,49.3844,48.5261,48.9458,6382.3094082671,0
+DHIL.US,D,20121130,000000,48.9458,49.4753,48.9458,49.4036,8814.9109450246,0
+DHIL.US,D,20121203,000000,49.5125,49.5517,49.3529,49.438,9468.8360893143,0
+DHIL.US,D,20121204,000000,49.1791,49.7229,47.3649,48.7671,12912.144329086,0
+DHIL.US,D,20121205,000000,48.4526,48.8531,47.9078,48.1496,8689.357317321,0
+DHIL.US,D,20121206,000000,51.7911,51.7911,49.3969,49.4514,46357.538188868,0
+DHIL.US,D,20121207,000000,49.5384,50.0746,48.9515,49.0872,20668.219680476,0
+DHIL.US,D,20121210,000000,49.2861,49.9637,49.1991,49.3911,46637.941290739,0
+DHIL.US,D,20121211,000000,49.5699,50.0956,48.4832,49.872,31822.613221712,0
+DHIL.US,D,20121212,000000,49.872,49.9446,49.1121,49.3911,36094.575404328,0
+DHIL.US,D,20121213,000000,44.6429,45.0615,43.9252,45.0013,21783.554406577,0
+DHIL.US,D,20121214,000000,44.4824,44.8713,43.7312,44.2099,21373.412556079,0
+DHIL.US,D,20121217,000000,44.4451,44.8436,43.582,43.6737,13958.424559949,0
+DHIL.US,D,20121218,000000,43.885,43.9127,41.8225,43.4825,27634.353457565,0
+DHIL.US,D,20121219,000000,43.5257,43.5257,42.286,43.4884,20894.216210343,0
+DHIL.US,D,20121220,000000,43.0248,43.5514,41.9821,43.2102,24764.406784307,0
+DHIL.US,D,20121221,000000,43.1853,43.431,42.4102,43.2485,31682.411670776,0
+DHIL.US,D,20121224,000000,42.1598,42.8967,42.1598,42.3702,14654.200913474,0
+DHIL.US,D,20121226,000000,42.5431,42.588,41.5328,42.2534,8537.6466838458,0
+DHIL.US,D,20121227,000000,41.6809,42.157,41.6809,41.9581,3244.5149959076,0
+DHIL.US,D,20121228,000000,41.6752,42.0317,41.4879,41.81,6091.4435040871,0
+DHIL.US,D,20121231,000000,41.6858,42.2229,41.618,41.8893,12704.980843375,0
+DHIL.US,D,20130102,000000,42.1064,43.1309,41.636,42.9885,28606.347792038,0
+DHIL.US,D,20130103,000000,42.0127,43.1079,42.0127,42.526,10651.13275019,0
+DHIL.US,D,20130104,000000,42.5938,42.7477,42.2429,42.5938,10275.51814731,0
+DHIL.US,D,20130107,000000,42.5938,42.5938,41.7145,41.8942,3073.9713182768,0
+DHIL.US,D,20130108,000000,41.8225,42.3156,41.3837,42.1369,5852.8916114502,0
+DHIL.US,D,20130109,000000,42.1598,42.286,41.8521,42.2534,7951.7297545623,0
+DHIL.US,D,20130110,000000,41.8721,42.2258,41.8645,41.9152,5962.7510356908,0
+DHIL.US,D,20130111,000000,42.0556,42.1064,41.4822,41.6055,5502.3877341109,0
+DHIL.US,D,20130114,000000,41.5816,41.9057,41.1859,41.5692,3486.205729237,0
+DHIL.US,D,20130115,000000,41.5643,41.7536,40.9279,41.7297,11866.910378453,0
+DHIL.US,D,20130116,000000,41.5873,41.8349,41.1486,41.7536,4804.518820125,0
+DHIL.US,D,20130117,000000,41.7986,42.2229,41.3589,42.2229,2862.6227116424,0
+DHIL.US,D,20130118,000000,42.4341,43.6852,42.0012,43.365,24605.372189216,0
+DHIL.US,D,20130122,000000,43.5018,43.9385,43.5018,43.8611,7572.9763109897,0
+DHIL.US,D,20130123,000000,43.6603,43.8468,42.4456,42.4647,12966.550901091,0
+DHIL.US,D,20130124,000000,42.5938,43.5562,42.4456,42.872,12840.997273387,0
+DHIL.US,D,20130125,000000,43.2102,43.6517,42.6014,43.2169,24406.578945352,0
+DHIL.US,D,20130128,000000,43.4884,43.8219,43.0937,43.4215,13135.002018259,0
+DHIL.US,D,20130129,000000,43.5199,44.0742,43.4271,43.7712,9500.2244962402,0
+DHIL.US,D,20130130,000000,43.7589,44.1382,43.692,43.7904,12161.961403556,0
+DHIL.US,D,20130131,000000,43.5372,45.179,43.5372,44.6554,23237.883927477,0
+DHIL.US,D,20130201,000000,44.9688,45.0549,44.5817,45.0549,8006.1363265672,0
+DHIL.US,D,20130204,000000,44.7098,45.2919,43.8295,44.6315,14364.381289525,0
+DHIL.US,D,20130205,000000,44.7548,45.2852,44.7548,45.0682,9522.1963810883,0
+DHIL.US,D,20130206,000000,45.031,45.8281,44.9947,45.6752,6350.9210013412,0
+DHIL.US,D,20130207,000000,45.527,46.5028,45.527,46.3346,6069.4716192389,0
+DHIL.US,D,20130208,000000,47.0936,48.0684,46.8564,47.8935,10112.298431295,0
+DHIL.US,D,20130211,000000,48.0082,48.1496,47.1729,47.4701,10893.86976375,0
+DHIL.US,D,20130212,000000,47.384,47.9642,46.9157,47.8476,6246.2929782548,0
+DHIL.US,D,20130213,000000,47.6794,48.2729,47.384,48.0139,16144.103962223,0
+DHIL.US,D,20130214,000000,48.057,48.4899,47.797,48.489,1713.8070181543,0
+DHIL.US,D,20130215,000000,48.5185,48.5185,47.8782,48.3293,9848.6358131177,0
+DHIL.US,D,20130219,000000,48.3962,49.1991,48.3962,48.9515,11586.507276582,0
+DHIL.US,D,20130220,000000,48.6504,49.0748,48.1869,48.1869,4482.2645090191,0
+DHIL.US,D,20130221,000000,47.9279,48.489,47.9279,48.2098,1279.600722346,0
+DHIL.US,D,20130222,000000,48.5883,48.6122,48.3647,48.4268,3511.3164547778,0
+DHIL.US,D,20130225,000000,48.2729,48.637,46.3719,46.3719,11634.636167202,0
+DHIL.US,D,20130226,000000,46.9702,47.321,45.4945,46.0813,21619.288410331,0
+DHIL.US,D,20130227,000000,45.7726,46.1492,43.2781,46.1424,7393.0161112812,0
+DHIL.US,D,20130228,000000,46.0183,46.8278,45.9523,46.3087,12572.103254056,0
+DHIL.US,D,20130301,000000,46.3221,46.9883,45.9284,46.8412,5765.0040720577,0
+DHIL.US,D,20130304,000000,46.8354,47.1241,45.8883,47.1241,5421.8241563344,0
+DHIL.US,D,20130305,000000,47.3611,47.7004,45.6235,47.5121,9694.8326191808,0
+DHIL.US,D,20130306,000000,47.4386,47.4386,46.8278,46.866,5513.8968166504,0
+DHIL.US,D,20130307,000000,46.7417,47.4701,46.7294,46.8154,5207.3367090074,0
+DHIL.US,D,20130308,000000,47.2847,47.3898,46.7915,47.1307,10915.841648598,0
+DHIL.US,D,20130311,000000,46.9157,46.9157,46.087,46.6672,11155.439821466,0
+DHIL.US,D,20130312,000000,46.476,46.5831,45.8653,45.8778,7252.8145603455,0
+DHIL.US,D,20130313,000000,45.8337,45.9886,45.6799,45.8778,6802.9140610742,0
+DHIL.US,D,20130314,000000,46.0632,46.1424,45.8281,46.0995,6238.9690166388,0
+DHIL.US,D,20130315,000000,46.1424,48.3962,45.9705,47.8715,35821.496264073,0
+DHIL.US,D,20130318,000000,47.6125,48.6122,47.2416,47.5379,9915.597747893,0
+DHIL.US,D,20130319,000000,48.1372,48.1372,47.1012,47.2111,8953.0199354986,0
+DHIL.US,D,20130320,000000,47.3525,48.0492,47.3525,47.8667,15746.517474495,0
+DHIL.US,D,20130321,000000,47.6603,47.7463,47.2904,47.5446,4812.8890619719,0
+DHIL.US,D,20130322,000000,47.7185,48.8894,47.4787,48.7173,16696.539924119,0
+DHIL.US,D,20130325,000000,48.9935,48.9935,48.5625,48.7852,5993.0931623859,0
+DHIL.US,D,20130326,000000,49.2163,49.2163,48.3647,48.6609,16883.824085444,0
+DHIL.US,D,20130327,000000,48.4574,48.659,48.2729,48.4382,1577.7905881421,0
+DHIL.US,D,20130328,000000,48.2357,48.2357,47.2847,48.0311,9252.2560815256,0
+DHIL.US,D,20130401,000000,47.9566,48.5922,47.5627,47.8161,10042.197655827,0
+DHIL.US,D,20130402,000000,48.2098,48.8588,47.7463,47.7597,3949.7078715096,0
+DHIL.US,D,20130403,000000,47.6928,47.9967,47.2245,47.3525,5762.9115115959,0
+DHIL.US,D,20130404,000000,47.2971,47.6058,47.1939,47.3898,6603.0745369793,0
+DHIL.US,D,20130405,000000,46.457,47.2713,46.4512,46.7255,7518.5697389848,0
+DHIL.US,D,20130408,000000,46.76,46.866,46.0183,46.3891,8665.2928720112,0
+DHIL.US,D,20130409,000000,46.6175,46.7045,46.2982,46.4025,4927.9798873669,0
+DHIL.US,D,20130410,000000,46.7971,47.4098,46.5248,47.1852,22416.55394625,0
+DHIL.US,D,20130411,000000,46.9454,47.1795,46.0183,46.5133,41133.460996166,0
+DHIL.US,D,20130412,000000,46.3652,46.8593,46.0183,46.4704,23475.389539884,0
+DHIL.US,D,20130415,000000,46.3346,46.6672,45.4228,45.4333,38147.377217282,0
+DHIL.US,D,20130416,000000,45.8281,47.7597,45.8281,47.0438,50372.11543469,0
+DHIL.US,D,20130417,000000,46.2677,46.2982,45.4037,45.4037,7199.4542685715,0
+DHIL.US,D,20130418,000000,45.5194,46.0441,45.1859,45.2479,7919.2950674055,0
+DHIL.US,D,20130419,000000,45.5375,45.9523,45.2106,45.4333,11024.654792609,0
+DHIL.US,D,20130422,000000,45.4639,46.7532,45.052,46.7532,24404.486384891,0
+DHIL.US,D,20130423,000000,46.7915,47.1939,46.7915,46.9883,8744.8101695568,0
+DHIL.US,D,20130424,000000,46.2982,47.0199,46.087,46.087,25898.574554563,0
+DHIL.US,D,20130425,000000,46.3041,46.9702,45.9571,46.4216,56770.11904642,0
+DHIL.US,D,20130426,000000,44.7548,46.9157,44.7548,46.0565,21634.982613795,0
+DHIL.US,D,20130429,000000,46.1253,46.7169,46.1253,46.2982,13814.03788809,0
+DHIL.US,D,20130430,000000,46.6042,46.909,45.8042,46.5974,18345.477567959,0
+DHIL.US,D,20130501,000000,46.4091,46.4091,44.7548,44.7548,18333.96848542,0
+DHIL.US,D,20130502,000000,45.0242,45.636,45.0242,45.5375,6891.8478806976,0
+DHIL.US,D,20130503,000000,45.8596,46.7294,45.8596,46.5192,19097.75305395,0
+DHIL.US,D,20130506,000000,46.3719,46.6252,46.1368,46.1549,8005.0900463363,0
+DHIL.US,D,20130507,000000,46.2553,46.6777,45.8281,46.5631,24337.524450115,0
+DHIL.US,D,20130508,000000,46.5392,47.4386,46.4989,47.2847,12781.359300228,0
+DHIL.US,D,20130509,000000,47.0868,48.6734,47.0371,48.0684,14500.397719537,0
+DHIL.US,D,20130510,000000,48.0187,48.1496,47.8094,48.1496,3452.7247618494,0
+DHIL.US,D,20130513,000000,48.1191,49.5078,47.9528,49.308,19732.845154085,0
+DHIL.US,D,20130514,000000,49.3462,50.6872,49.2487,50.2858,15274.645090376,0
+DHIL.US,D,20130515,000000,49.6062,50.7923,49.6062,50.6489,10892.823483519,0
+DHIL.US,D,20130516,000000,50.6614,51.3161,50.3843,50.8363,9696.9251796425,0
+DHIL.US,D,20130517,000000,50.9692,53.0442,50.7417,52.6427,10612.420381648,0
+DHIL.US,D,20130520,000000,52.6427,52.8214,52.0874,52.1303,4940.5352501372,0
+DHIL.US,D,20130521,000000,52.3159,52.808,50.8535,50.8535,12689.286639912,0
+DHIL.US,D,20130522,000000,50.8277,51.9584,50.6805,50.6805,3410.8735526149,0
+DHIL.US,D,20130523,000000,50.4636,51.0322,50.4636,50.9222,4950.9980524459,0
+DHIL.US,D,20130524,000000,50.3957,50.7064,50.0507,50.7064,1415.6171523583,0
+DHIL.US,D,20130528,000000,51.2798,52.5012,50.864,52.2165,8181.9114053522,0
+DHIL.US,D,20130529,000000,52.0186,52.0186,51.039,51.771,8776.1985764827,0
+DHIL.US,D,20130530,000000,48.3771,51.6917,48.3771,51.5369,5671.8851315108,0
+DHIL.US,D,20130531,000000,51.3533,51.4279,50.0191,50.4875,22534.783612337,0
+DHIL.US,D,20130603,000000,50.4989,51.4279,50.4377,50.7483,16106.437873912,0
+DHIL.US,D,20130604,000000,50.7064,50.9653,50.6174,50.7971,5066.0888778409,0
+DHIL.US,D,20130605,000000,50.4636,51.187,49.6922,49.8777,17293.965935942,0
+DHIL.US,D,20130606,000000,49.9569,50.5447,49.8223,50.2599,11526.869303423,0
+DHIL.US,D,20130607,000000,50.6489,51.3409,50.564,50.9405,9737.7301086462,0
+DHIL.US,D,20130610,000000,51.5139,51.8351,50.733,51.403,8230.040295972,0
+DHIL.US,D,20130611,000000,51.0064,51.2921,50.4167,50.7847,6405.3275733461,0
+DHIL.US,D,20130612,000000,51.0131,51.3467,50.496,50.6374,10155.195920761,0
+DHIL.US,D,20130613,000000,50.6117,51.384,50.4148,51.384,23201.264119398,0
+DHIL.US,D,20130614,000000,51.1488,51.4633,50.1864,51.2798,34732.318543744,0
+DHIL.US,D,20130617,000000,51.3601,51.5865,50.3039,51.0877,54177.436634341,0
+DHIL.US,D,20130618,000000,50.9758,51.7586,50.9758,51.729,7634.7068446107,0
+DHIL.US,D,20130619,000000,51.4709,51.5684,50.9012,51.0561,20987.33515089,0
+DHIL.US,D,20130620,000000,50.4569,50.9892,49.7286,50.1615,48567.282036451,0
+DHIL.US,D,20130621,000000,50.2599,50.6174,48.3647,48.7918,57808.029035437,0
+DHIL.US,D,20130624,000000,48.7603,49.5078,47.8275,49.308,46115.847455538,0
+DHIL.US,D,20130625,000000,49.6492,49.6808,48.6609,49.675,57925.212421293,0
+DHIL.US,D,20130626,000000,49.8346,50.2914,49.5125,50.279,63242.408554542,0
+DHIL.US,D,20130627,000000,50.3641,51.9278,50.279,51.9278,30223.897028953,0
+DHIL.US,D,20130628,000000,53.1655,54.4319,53.1655,54.1748,72190.197088886,0
+DHIL.US,D,20130701,000000,52.9696,54.5208,52.5319,53.501,84533.164972382,0
+DHIL.US,D,20130702,000000,53.5077,54.0066,52.4085,53.2171,65404.023511506,0
+DHIL.US,D,20130703,000000,53.2362,54.9767,53.2362,53.8891,47179.914450326,0
+DHIL.US,D,20130705,000000,54.7348,54.9824,53.501,54.8227,82129.859282089,0
+DHIL.US,D,20130708,000000,55.3408,56.0749,55.3408,56.0614,30873.637052319,0
+DHIL.US,D,20130709,000000,55.9199,56.6809,55.5521,55.8483,29946.632767774,0
+DHIL.US,D,20130710,000000,56.007,56.3434,55.5817,56.1991,35261.73634056,0
+DHIL.US,D,20130711,000000,57.347,57.7111,56.3033,56.7658,20813.652632566,0
+DHIL.US,D,20130712,000000,56.6674,57.9205,56.2669,56.8652,84270.548634435,0
+DHIL.US,D,20130715,000000,56.7926,57.3785,56.18,57.3728,66257.788179891,0
+DHIL.US,D,20130716,000000,57.5333,57.7971,57.0708,57.779,70973.373180391,0
+DHIL.US,D,20130717,000000,58.1985,61.2293,57.9385,60.8165,71327.015898423,0
+DHIL.US,D,20130718,000000,60.9579,62.0379,60.9579,61.7798,37442.18434168,0
+DHIL.US,D,20130719,000000,61.4089,62.2414,60.8165,61.7291,34247.890796853,0
+DHIL.US,D,20130722,000000,61.7291,62.2243,61.3603,62.2243,10706.585602425,0
+DHIL.US,D,20130723,000000,62.3284,63.6073,61.8716,62.9354,42103.362770176,0
+DHIL.US,D,20130724,000000,62.8464,63.5834,62.8464,63.3367,17732.357352674,0
+DHIL.US,D,20130725,000000,63.3941,63.5337,62.4881,63.2297,17176.782550086,0
+DHIL.US,D,20130726,000000,62.8015,63.4629,62.0494,63.4629,27908.478878051,0
+DHIL.US,D,20130729,000000,63.0453,63.6073,62.2682,63.1026,23245.207889094,0
+DHIL.US,D,20130730,000000,63.6607,64.0823,62.2797,64.0526,33667.205268725,0
+DHIL.US,D,20130731,000000,63.8863,64.9635,63.8863,63.9064,8308.5113132867,0
+DHIL.US,D,20130801,000000,64.3556,65.3611,63.0128,65.1642,22701.142169045,0
+DHIL.US,D,20130802,000000,64.8192,65.1709,64.2791,65.1709,13345.304344664,0
+DHIL.US,D,20130805,000000,62.4192,65.3726,62.4192,65.3611,26462.519598998,0
+DHIL.US,D,20130806,000000,65.2617,67.8136,65.1203,67.3328,26656.081441709,0
+DHIL.US,D,20130807,000000,67.1866,68.518,66.5328,67.0202,11125.097694771,0
+DHIL.US,D,20130808,000000,67.7314,68.1939,66.4937,67.5402,16795.936546051,0
+DHIL.US,D,20130809,000000,67.2611,67.6998,67.0127,67.2411,6495.3076732003,0
+DHIL.US,D,20130812,000000,67.1531,68.2847,67.0996,68.2847,46386.834035332,0
+DHIL.US,D,20130813,000000,67.9856,68.8343,67.286,68.5324,15184.664990521,0
+DHIL.US,D,20130814,000000,68.6623,69.0465,68.1271,68.9099,8423.6021386817,0
+DHIL.US,D,20130815,000000,68.6413,68.6413,67.7802,67.7925,14263.938387361,0
+DHIL.US,D,20130816,000000,67.4742,68.4501,67.3682,68.1405,31579.876208151,0
+DHIL.US,D,20130819,000000,67.9121,68.0247,66.6944,66.8598,16304.184837545,0
+DHIL.US,D,20130820,000000,66.5797,67.5919,66.3398,66.6265,31834.122304252,0
+DHIL.US,D,20130821,000000,66.1926,66.6591,64.976,65.7634,13086.87312764,0
+DHIL.US,D,20130822,000000,65.9871,67.3605,65.2932,67.3472,61765.060868562,0
+DHIL.US,D,20130823,000000,67.2009,68.9232,67.0394,68.7588,14431.343224299,0
+DHIL.US,D,20130826,000000,68.4988,70.8386,68.4988,69.857,9403.9667150008,0
+DHIL.US,D,20130827,000000,69.122,69.6572,68.4377,68.5046,11115.681172693,0
+DHIL.US,D,20130828,000000,68.518,68.518,67.9598,68.5113,4592.1239332597,0
+DHIL.US,D,20130829,000000,68.5534,69.4509,68.3812,69.424,21733.332955496,0
+DHIL.US,D,20130830,000000,70.5901,70.7956,67.2411,69.4365,12031.176374699,0
+DHIL.US,D,20130903,000000,69.122,69.3285,66.6351,68.6355,16759.316737971,0
+DHIL.US,D,20130904,000000,69.0752,69.424,68.3134,68.7024,17379.760914873,0
+DHIL.US,D,20130905,000000,68.5744,68.5744,67.0394,67.8394,5230.3548740864,0
+DHIL.US,D,20130906,000000,67.3128,67.6808,66.7612,66.7929,9555.677348476,0
+DHIL.US,D,20130909,000000,67.2267,67.2267,64.8374,65.3391,17777.347402601,0
+DHIL.US,D,20130910,000000,65.4968,67.7314,65.4968,67.5145,7590.7630749144,0
+DHIL.US,D,20130911,000000,67.1732,67.8977,66.6666,67.4523,13074.31776487,0
+DHIL.US,D,20130912,000000,67.7925,68.388,67.286,67.8977,7547.865585449,0
+DHIL.US,D,20130913,000000,68.1615,69.0264,67.5593,68.4081,32286.115363985,0
+DHIL.US,D,20130916,000000,69.6783,69.6783,68.152,68.6699,34904.954781836,0
+DHIL.US,D,20130917,000000,68.518,68.6909,67.7314,68.6002,8028.1082114153,0
+DHIL.US,D,20130918,000000,67.9932,68.971,66.5606,68.3661,27320.469388306,0
+DHIL.US,D,20130919,000000,68.7377,68.7377,68.0334,68.6823,2124.9951488837,0
+DHIL.US,D,20130920,000000,68.5113,68.8467,67.9455,68.6977,15684.786940874,0
+DHIL.US,D,20130923,000000,68.559,69.0465,68.0247,68.7798,10298.536312389,0
+DHIL.US,D,20130924,000000,68.9969,68.9969,67.4388,67.8346,9882.1167805054,0
+DHIL.US,D,20130925,000000,68.1204,68.4234,67.4132,67.5402,8585.7755744655,0
+DHIL.US,D,20130926,000000,66.5663,67.2793,66.2538,67.0748,5185.3648241593,0
+DHIL.US,D,20130927,000000,66.8598,66.9992,66.077,66.6083,18408.254381811,0
+DHIL.US,D,20130930,000000,67.5593,68.2254,67.0336,67.695,12601.399100519,0
+DHIL.US,D,20131001,000000,66.3943,66.3943,65.0744,66.0224,7220.3798731887,0
+DHIL.US,D,20131002,000000,65.4968,66.4143,65.4308,65.5494,25596.199567843,0
+DHIL.US,D,20131003,000000,65.1107,67.0394,64.5086,66.3274,30941.645267325,0
+DHIL.US,D,20131004,000000,65.9603,66.9132,65.9603,66.4735,6642.8331857521,0
+DHIL.US,D,20131007,000000,66.0502,66.1677,64.5831,64.7533,7129.3534931036,0
+DHIL.US,D,20131008,000000,65.0744,65.9795,64.7045,64.7294,6320.5788746461,0
+DHIL.US,D,20131009,000000,65.0017,66.2471,64.7933,65.0142,8098.2089868832,0
+DHIL.US,D,20131010,000000,65.8303,66.9524,65.5293,66.8731,4689.42799473,0
+DHIL.US,D,20131011,000000,66.4335,68.5466,66.4335,68.5466,5009.5897453742,0
+DHIL.US,D,20131014,000000,67.9932,69.1354,67.2267,69.0179,21930.033638898,0
+DHIL.US,D,20131015,000000,68.8209,69.0962,68.3268,68.4281,3691.2766544863,0
+DHIL.US,D,20131016,000000,69.1354,69.1354,68.2369,68.388,10168.797563762,0
+DHIL.US,D,20131017,000000,68.4903,68.7101,66.7929,68.4081,4211.2779292254,0
+DHIL.US,D,20131018,000000,69.122,69.122,67.8346,69.0044,13769.047838163,0
+DHIL.US,D,20131021,000000,68.3316,68.6355,68.3134,68.3211,3887.9773378886,0
+DHIL.US,D,20131022,000000,68.4569,69.0675,67.76,68.7865,4859.9716723608,0
+DHIL.US,D,20131023,000000,68.2054,68.7377,68.1462,68.2657,4859.9716723608,0
+DHIL.US,D,20131024,000000,68.518,68.9318,68.152,68.7731,2915.9830034165,0
+DHIL.US,D,20131025,000000,68.799,68.799,68.4778,68.6155,3404.5958712297,0
+DHIL.US,D,20131028,000000,68.4281,69.0532,67.4388,68.3412,27214.795084989,0
+DHIL.US,D,20131029,000000,68.8209,68.8209,67.3472,68.4156,19598.921284534,0
+DHIL.US,D,20131030,000000,68.6413,69.1354,67.8662,68.0869,8260.382422667,0
+DHIL.US,D,20131031,000000,69.0465,70.8443,66.7135,69.7949,32957.827272199,0
+DHIL.US,D,20131101,000000,68.0591,68.1864,66.4937,67.9598,14418.787861529,0
+DHIL.US,D,20131104,000000,68.4081,68.4081,67.7256,68.0247,4536.671081024,0
+DHIL.US,D,20131105,000000,69.1278,69.1354,68.5534,68.8889,3069.7861973534,0
+DHIL.US,D,20131106,000000,69.101,69.1354,68.518,68.7731,4051.1970539033,0
+DHIL.US,D,20131107,000000,69.1354,69.1354,68.0994,68.2131,14418.787861529,0
+DHIL.US,D,20131108,000000,68.2924,70.1295,68.2924,69.122,28998.702878612,0
+DHIL.US,D,20131111,000000,69.0465,69.9393,68.3946,69.9393,25234.186607965,0
+DHIL.US,D,20131112,000000,69.3973,73.4402,68.7865,71.995,12797.053503691,0
+DHIL.US,D,20131113,000000,71.9243,73.207,71.6902,72.213,22256.473070927,0
+DHIL.US,D,20131114,000000,71.9807,72.6746,71.952,72.2216,9882.1167805054,0
+DHIL.US,D,20131115,000000,72.1002,73.6304,72.1002,73.617,8423.6021386817,0
+DHIL.US,D,20131118,000000,73.8321,75.301,72.8658,74.6998,7289.4343684257,0
+DHIL.US,D,20131119,000000,73.6743,74.8785,73.6456,74.091,3009.1019439633,0
+DHIL.US,D,20131120,000000,74.0758,74.9445,73.4192,73.7574,13769.047838163,0
+DHIL.US,D,20131121,000000,73.7737,74.3281,73.1554,73.9936,12959.226939475,0
+DHIL.US,D,20131122,000000,73.9936,76.23,73.8368,75.7999,9234.4693176009,0
+DHIL.US,D,20131125,000000,75.9721,75.9721,75.1978,75.5753,12959.226939475,0
+DHIL.US,D,20131126,000000,75.7025,75.9328,75.0717,75.9328,8098.2089868832,0
+DHIL.US,D,20131127,000000,75.064,76.23,75.064,76.1191,6966.1337770889,0
+DHIL.US,D,20131129,000000,78.8068,80.2166,78.4808,78.6366,5043.0707127619,0
+DHIL.US,D,20131202,000000,76.5436,76.5436,75.1233,75.2284,5671.8851315108,0
+DHIL.US,D,20131203,000000,77.1362,77.8491,76.9153,77.418,13113.030133411,0
+DHIL.US,D,20131204,000000,77.5959,77.657,77.2107,77.3521,5058.7649162248,0
+DHIL.US,D,20131205,000000,77.2843,77.5165,76.5129,76.8925,6014.0187670032,0
+DHIL.US,D,20131206,000000,76.2912,77.1437,75.6059,76.923,9798.4143620363,0
+DHIL.US,D,20131209,000000,75.9633,76.9727,75.4654,75.9557,10109.159590603,0
+DHIL.US,D,20131210,000000,75.9328,76.4595,75.6651,76.0896,9798.4143620363,0
+DHIL.US,D,20131211,000000,75.9491,75.9491,73.7574,73.7574,10270.286746156,0
+DHIL.US,D,20131212,000000,73.7795,73.7795,72.9718,73.3265,6707.7025600656,0
+DHIL.US,D,20131213,000000,72.5332,73.2136,72.5332,72.775,10428.275061016,0
+DHIL.US,D,20131216,000000,73.4048,74.4925,73.0072,74.4925,4423.6728160907,0
+DHIL.US,D,20131217,000000,74.1589,74.5957,73.0435,73.0435,11401.315675719,0
+DHIL.US,D,20131218,000000,73.3694,75.9404,73.3694,75.2867,13430.053043364,0
+DHIL.US,D,20131219,000000,74.8643,75.4425,74.0539,75.064,6322.6714351079,0
+DHIL.US,D,20131220,000000,74.9819,75.8964,74.871,74.871,28125.058885841,0
+DHIL.US,D,20131223,000000,74.8193,76.5789,74.5069,75.2867,26543.083176775,0
+DHIL.US,D,20131224,000000,75.2571,76.2607,75.1089,76.2607,7646.2159271501,0
+DHIL.US,D,20131226,000000,76.3563,76.5789,76.0676,76.0676,2211.8364080453,0
+DHIL.US,D,20131227,000000,75.9491,76.2463,75.2637,75.9633,32072.674196888,0
+DHIL.US,D,20131230,000000,76.0742,76.6306,74.5069,76.0742,35391.475089188,0
+DHIL.US,D,20131231,000000,76.2607,76.2912,74.8556,74.9006,19590.551042687,0
+DHIL.US,D,20140102,000000,75.8583,75.8583,74.0539,74.0539,13017.818632403,0
+DHIL.US,D,20140103,000000,74.1073,74.3883,73.1926,73.6237,7281.0641265788,0
+DHIL.US,D,20140106,000000,73.9936,74.4628,73.1774,73.1774,8847.3456321814,0
+DHIL.US,D,20140107,000000,73.7518,74.2028,73.5252,74.0539,5284.7614460913,0
+DHIL.US,D,20140108,000000,73.6743,73.8321,72.8658,73.4048,8531.3690024606,0
+DHIL.US,D,20140109,000000,73.8321,74.3367,73.703,73.8368,19279.805814121,0
+DHIL.US,D,20140110,000000,73.7947,74.1876,73.249,74.1876,9952.2175559732,0
+DHIL.US,D,20140113,000000,74.1876,74.6866,73.1639,73.8167,10583.124535183,0
+DHIL.US,D,20140114,000000,73.9132,75.5027,73.9132,75.1233,5213.6143903926,0
+DHIL.US,D,20140115,000000,74.9609,77.9983,74.9609,77.6942,15483.901136548,0
+DHIL.US,D,20140116,000000,78.9951,79.321,77.8491,78.8861,8843.1605112579,0
+DHIL.US,D,20140117,000000,79.0275,79.2733,77.8491,78.5927,9637.2872064833,0
+DHIL.US,D,20140121,000000,79.2733,81.0166,79.1786,80.2079,9952.2175559732,0
+DHIL.US,D,20140122,000000,80.9353,81.1751,79.9699,79.9699,6636.5555043669,0
+DHIL.US,D,20140123,000000,79.3057,79.9633,79.2808,79.2808,6163.6368400166,0
+DHIL.US,D,20140124,000000,79.0772,79.6154,74.6998,75.8219,14380.075492987,0
+DHIL.US,D,20140127,000000,75.9767,76.8925,75.3918,75.7244,6478.5671895065,0
+DHIL.US,D,20140128,000000,75.8219,75.8219,73.5109,73.8522,13655.003292999,0
+DHIL.US,D,20140129,000000,72.8238,73.207,71.2639,71.4178,23540.258914197,0
+DHIL.US,D,20140130,000000,72.47,74.2248,71.5124,74.0539,16589.819340571,0
+DHIL.US,D,20140131,000000,72.645,74.0539,72.2856,72.4968,8040.6635741857,0
+DHIL.US,D,20140203,000000,72.668,72.668,70.4667,71.4264,22989.915512762,0
+DHIL.US,D,20140204,000000,71.846,72.645,71.5124,72.4834,9045.0925958146,0
+DHIL.US,D,20140205,000000,72.47,72.5819,71.5124,71.8382,9426.9848800798,0
+DHIL.US,D,20140206,000000,72.3266,73.0588,72.213,72.9852,8416.2781770657,0
+DHIL.US,D,20140207,000000,73.1266,73.919,72.9852,73.1487,16039.475939137,0
+DHIL.US,D,20140210,000000,73.1066,74.0539,72.9652,73.4192,6205.4880492512,0
+DHIL.US,D,20140211,000000,74.0318,74.7964,73.8368,74.2765,3191.1547041335,0
+DHIL.US,D,20140212,000000,74.5661,75.2637,73.8167,73.919,9351.6527034576,0
+DHIL.US,D,20140213,000000,73.4115,74.7525,73.4115,74.6866,4451.922382324,0
+DHIL.US,D,20140214,000000,74.8041,74.8041,73.8321,73.8722,2634.5336213142,0
+DHIL.US,D,20140218,000000,74.2028,74.2028,73.8522,73.8522,3101.1746042793,0
+DHIL.US,D,20140219,000000,74.2028,74.2841,73.142,73.1707,3999.929322591,0
+DHIL.US,D,20140220,000000,73.1774,73.661,73.1774,73.6523,4319.0447930044,0
+DHIL.US,D,20140221,000000,74.0385,74.0385,72.7826,73.142,11410.732197797,0
+DHIL.US,D,20140224,000000,73.121,74.2028,73.0588,73.8445,8490.564073457,0
+DHIL.US,D,20140225,000000,74.0461,74.0461,73.3628,73.3628,3644.1940440974,0
+DHIL.US,D,20140226,000000,73.1344,73.1344,72.7826,73.1066,2042.3390106455,0
+DHIL.US,D,20140227,000000,72.6593,73.3474,72.6593,73.0148,5031.5616302224,0
+DHIL.US,D,20140228,000000,72.816,74.2908,72.816,74.2765,8040.6635741857,0
+DHIL.US,D,20140303,000000,74.0539,75.7398,73.5252,74.2458,13951.100598333,0
+DHIL.US,D,20140304,000000,75.7846,78.7992,74.417,78.1387,20990.473991582,0
+DHIL.US,D,20140305,000000,78.6222,78.6222,76.2683,76.9067,7399.2937926664,0
+DHIL.US,D,20140306,000000,77.5595,77.5595,74.7525,74.7525,9933.3845118177,0
+DHIL.US,D,20140307,000000,75.583,75.9491,74.7821,75.1901,5681.3016535886,0
+DHIL.US,D,20140310,000000,74.6866,75.2045,73.2203,74.5661,6885.5701993124,0
+DHIL.US,D,20140311,000000,74.2765,74.2765,73.1487,73.1487,3259.1629191397,0
+DHIL.US,D,20140312,000000,73.1993,75.1309,72.7826,74.8643,14037.941857495,0
+DHIL.US,D,20140313,000000,74.6866,74.6866,73.5252,73.7947,16982.174427145,0
+DHIL.US,D,20140314,000000,73.8101,74.5145,73.7097,73.7097,10453.385786557,0
+DHIL.US,D,20140317,000000,75.3096,77.1811,74.6922,77.1362,19459.76601383,0
+DHIL.US,D,20140318,000000,77.5519,78.155,76.0217,78.155,6634.4629439052,0
+DHIL.US,D,20140319,000000,78.4742,78.9817,77.8941,78.1692,7828.2686873204,0
+DHIL.US,D,20140320,000000,78.1692,79.4882,77.702,79.1624,10104.974469679,0
+DHIL.US,D,20140321,000000,79.3057,80.295,79.3057,80.271,11671.255975282,0
+DHIL.US,D,20140324,000000,79.7416,80.3026,79.3296,80.0254,10607.188980494,0
+DHIL.US,D,20140325,000000,80.8732,82.2753,80.3829,82.2667,14144.662441043,0
+DHIL.US,D,20140326,000000,82.2753,83.1451,81.6502,82.108,15640.843171178,0
+DHIL.US,D,20140327,000000,82.3154,82.5926,82.195,82.2753,5155.0226974643,0
+DHIL.US,D,20140328,000000,82.1395,83.5417,82.1395,82.6385,18775.498742844,0
+DHIL.US,D,20140331,000000,83.1212,83.534,83.0676,83.1938,14504.58284046,0
+DHIL.US,D,20140401,000000,83.3114,84.6896,83.2013,84.1906,19679.484862311,0
+DHIL.US,D,20140402,000000,84.508,85.3595,83.3114,84.5003,9865.3762968115,0
+DHIL.US,D,20140403,000000,84.7135,84.7135,83.3361,83.3676,4004.1144435145,0
+DHIL.US,D,20140404,000000,84.4363,84.4363,79.7416,79.7492,12726.952728223,0
+DHIL.US,D,20140407,000000,79.883,79.883,76.0742,76.2607,12591.982578442,0
+DHIL.US,D,20140408,000000,76.1191,77.8061,76.1191,77.2843,7772.8158350846,0
+DHIL.US,D,20140409,000000,77.0253,78.7992,77.0253,78.7992,7487.1813320589,0
+DHIL.US,D,20140410,000000,78.392,78.392,75.324,75.324,16422.414503633,0
+DHIL.US,D,20140411,000000,74.7821,74.976,73.9276,73.9659,8949.881094806,0
+DHIL.US,D,20140414,000000,78.3767,78.392,74.3662,76.0217,8865.1323961061,0
+DHIL.US,D,20140415,000000,75.7178,75.8802,74.6778,75.8802,5653.0520873553,0
+DHIL.US,D,20140416,000000,75.4043,76.9497,74.9149,76.3324,5499.2488934183,0
+DHIL.US,D,20140417,000000,75.8219,77.0844,75.7704,75.9721,5607.0157571973,0
+DHIL.US,D,20140421,000000,75.9557,75.9557,74.9006,75.5992,12043.731737469,0
+DHIL.US,D,20140422,000000,75.0258,76.8991,75.0258,76.556,8303.2799121324,0
+DHIL.US,D,20140423,000000,77.2107,78.0948,76.5789,77.6188,9874.7928188893,0
+DHIL.US,D,20140424,000000,77.6876,77.7153,76.5789,76.705,7090.6411245617,0
+DHIL.US,D,20140425,000000,76.5789,76.8388,74.6866,74.6866,12590.93629821,0
+DHIL.US,D,20140428,000000,75.5476,75.8515,74.5069,74.6396,6949.3932933951,0
+DHIL.US,D,20140429,000000,74.9445,75.4425,74.7448,75.2284,5681.3016535886,0
+DHIL.US,D,20140430,000000,75.1233,75.7025,74.7076,75.1377,7689.1134166156,0
+DHIL.US,D,20140501,000000,75.9491,76.5789,74.2765,74.3883,15781.044722113,0
+DHIL.US,D,20140502,000000,74.4848,76.2607,74.4848,75.3096,12221.599376716,0
+DHIL.US,D,20140505,000000,75.1089,75.8889,74.6922,74.8556,6944.1618922408,0
+DHIL.US,D,20140506,000000,74.544,75.0936,73.3341,73.3341,14985.871746657,0
+DHIL.US,D,20140507,000000,74.0098,76.705,73.8856,76.705,21453.976133856,0
+DHIL.US,D,20140508,000000,76.705,77.2107,75.1672,76.4385,19203.427357267,0
+DHIL.US,D,20140509,000000,75.7924,78.6959,75.7924,76.7796,11118.820013386,0
+DHIL.US,D,20140512,000000,77.2995,79.7416,77.2995,77.7153,21514.660387245,0
+DHIL.US,D,20140513,000000,77.7602,78.9187,77.2107,78.0948,17555.535993658,0
+DHIL.US,D,20140514,000000,78.1234,78.1234,76.3715,76.4595,14735.810771481,0
+DHIL.US,D,20140515,000000,75.7398,77.1963,75.7398,76.6535,19283.990935044,0
+DHIL.US,D,20140516,000000,75.755,77.5309,75.629,77.5309,23058.970008,0
+DHIL.US,D,20140519,000000,77.8281,79.0028,77.8281,78.5783,2862.6227116424,0
+DHIL.US,D,20140520,000000,77.5519,77.5519,75.3096,76.4231,21136.953223903,0
+DHIL.US,D,20140521,000000,76.3113,77.8425,76.2607,77.5519,13938.545235563,0
+DHIL.US,D,20140522,000000,76.037,78.4293,76.037,76.4977,10315.276796083,0
+DHIL.US,D,20140523,000000,75.7924,76.988,75.7924,76.923,6897.0792818519,0
+DHIL.US,D,20140527,000000,76.5789,77.7679,76.5789,77.5815,12621.278424906,0
+DHIL.US,D,20140528,000000,77.5384,77.7526,76.3944,77.2766,11016.284550761,0
+DHIL.US,D,20140529,000000,76.8695,78.1836,76.8695,77.6111,7778.0472362389,0
+DHIL.US,D,20140530,000000,77.7679,77.8491,77.2107,77.2193,7465.2094472108,0
+DHIL.US,D,20140602,000000,77.2107,77.2107,76.3944,76.4385,7585.5316737601,0
+DHIL.US,D,20140603,000000,76.3419,76.3419,74.4925,75.9767,10812.259905743,0
+DHIL.US,D,20140604,000000,76.4461,77.2928,75.5907,76.8388,18229.340462334,0
+DHIL.US,D,20140605,000000,77.1151,80.3751,76.2463,79.9948,11327.029779328,0
+DHIL.US,D,20140606,000000,80.5482,80.9754,79.2733,79.8916,16059.355263523,0
+DHIL.US,D,20140609,000000,79.7416,81.1503,79.7416,81.1503,4288.7026663093,0
+DHIL.US,D,20140610,000000,79.8046,81.308,79.8046,80.0733,3317.754612068,0
+DHIL.US,D,20140611,000000,79.7167,79.9699,78.9893,79.3057,5204.1978683148,0
+DHIL.US,D,20140612,000000,78.8068,79.3698,77.7832,78.9187,9991.976204746,0
+DHIL.US,D,20140613,000000,79.2656,80.0254,79.1786,79.8753,6183.516164403,0
+DHIL.US,D,20140616,000000,79.7961,81.1751,79.3535,80.7069,13607.920682611,0
+DHIL.US,D,20140617,000000,79.8992,80.6906,79.8992,80.1525,4836.9535072818,0
+DHIL.US,D,20140618,000000,80.6123,81.0166,80.5721,81.0166,3786.4881554949,0
+DHIL.US,D,20140619,000000,81.8949,81.8949,81.1981,81.1981,1960.7291526381,0
+DHIL.US,D,20140620,000000,82.2438,82.2753,80.3915,80.9353,20611.72054801,0
+DHIL.US,D,20140623,000000,79.8515,81.2928,79.8515,81.2928,3337.6339364544,0
+DHIL.US,D,20140624,000000,82.0364,82.0364,80.4373,80.445,8519.8599199211,0
+DHIL.US,D,20140625,000000,80.7069,81.3329,80.1287,80.445,5474.1381678776,0
+DHIL.US,D,20140626,000000,80.7776,80.7776,79.7416,80.3112,8098.2089868832,0
+DHIL.US,D,20140627,000000,80.984,81.8318,79.6785,80.7938,28052.865549911,0
+DHIL.US,D,20140630,000000,80.5397,81.2383,79.3296,80.833,8154.7081193498,0
+DHIL.US,D,20140701,000000,81.3329,82.7818,80.9439,82.4874,11995.60284685,0
+DHIL.US,D,20140702,000000,82.3613,83.8035,82.3613,83.4222,6794.5438192273,0
+DHIL.US,D,20140703,000000,83.5417,84.0396,83.1775,83.945,9917.6903083547,0
+DHIL.US,D,20140707,000000,82.0688,83.0428,82.021,82.2753,6399.0498919609,0
+DHIL.US,D,20140708,000000,82.2992,82.7503,81.3329,81.9666,13803.575085781,0
+DHIL.US,D,20140709,000000,81.9666,82.0125,81.4504,82.0125,12792.868382768,0
+DHIL.US,D,20140710,000000,80.5558,80.5558,79.1786,79.9394,9029.3983923516,0
+DHIL.US,D,20140711,000000,79.4882,80.5482,79.1155,80.4068,4869.3881944385,0
+DHIL.US,D,20140714,000000,80.8406,82.8287,80.7776,82.4091,9376.7634289983,0
+DHIL.US,D,20140715,000000,82.2753,82.6155,81.0404,81.308,6431.4845791177,0
+DHIL.US,D,20140716,000000,81.9589,82.8133,81.0242,82.021,15466.114372623,0
+DHIL.US,D,20140717,000000,80.6982,81.4916,80.0493,80.0493,12224.738217408,0
+DHIL.US,D,20140718,000000,80.3829,83.4146,79.9394,83.0428,12416.207499657,0
+DHIL.US,D,20140721,000000,82.7332,82.7417,82.0287,82.5429,6647.0183066755,0
+DHIL.US,D,20140722,000000,82.021,84.1515,82.021,83.5493,8832.6977089493,0
+DHIL.US,D,20140723,000000,83.8035,84.096,82.9004,83.7233,6147.9426365537,0
+DHIL.US,D,20140724,000000,83.5102,83.795,82.3154,83.2101,7918.2487871746,0
+DHIL.US,D,20140725,000000,83.0428,83.6526,82.7102,82.7102,6215.9508515598,0
+DHIL.US,D,20140728,000000,82.3077,82.909,81.6502,82.6547,10775.640097663,0
+DHIL.US,D,20140729,000000,82.9863,82.9863,81.6827,82.0287,9846.543252656,0
+DHIL.US,D,20140730,000000,82.2667,82.2753,81.7439,82.2582,7156.5567791061,0
+DHIL.US,D,20140731,000000,80.9286,82.2035,67.4255,80.8732,62356.209199001,0
+DHIL.US,D,20140801,000000,80.984,81.8949,79.7416,81.6579,11745.541871674,0
+DHIL.US,D,20140804,000000,81.8701,82.2189,80.8579,81.6502,5582.9513118874,0
+DHIL.US,D,20140805,000000,80.9286,81.2765,79.9394,80.9525,15634.565489792,0
+DHIL.US,D,20140806,000000,80.6906,81.6502,80.6906,81.396,8334.6683190583,0
+DHIL.US,D,20140807,000000,81.5613,81.6502,79.7014,81.3329,17763.7457596,0
+DHIL.US,D,20140808,000000,81.0404,81.7038,80.3829,80.9133,8393.2600119867,0
+DHIL.US,D,20140811,000000,81.3243,82.7102,80.8655,82.0125,28379.30498194,0
+DHIL.US,D,20140812,000000,81.0863,82.1711,80.8579,81.6502,8255.1510215127,0
+DHIL.US,D,20140813,000000,82.1568,82.1568,80.9678,80.9678,9671.8144541018,0
+DHIL.US,D,20140814,000000,81.0166,81.9273,80.9917,81.7688,6716.0728019125,0
+DHIL.US,D,20140815,000000,81.3883,82.9711,80.4612,81.2297,21749.027158959,0
+DHIL.US,D,20140818,000000,81.4352,82.7254,80.8818,82.584,10628.114585111,0
+DHIL.US,D,20140819,000000,81.4027,82.5754,81.4027,81.981,6327.9028362622,0
+DHIL.US,D,20140820,000000,80.833,81.3014,80.833,81.1819,2823.9103431005,0
+DHIL.US,D,20140821,000000,81.0166,81.6502,81.0166,81.6502,1105.9182040227,0
+DHIL.US,D,20140822,000000,80.445,81.9273,80.445,81.0166,6078.8881413167,0
+DHIL.US,D,20140825,000000,81.2841,82.2189,81.1427,81.4591,5125.7268510001,0
+DHIL.US,D,20140826,000000,81.1112,81.9273,81.1112,81.9273,3977.9574377429,0
+DHIL.US,D,20140827,000000,81.9273,82.0612,81.8165,81.8318,5824.6420452169,0
+DHIL.US,D,20140828,000000,81.8318,82.1319,81.6502,82.1319,4984.4790198335,0
+DHIL.US,D,20140829,000000,82.4015,83.035,82.4015,83.035,2748.5781664783,0
+DHIL.US,D,20140902,000000,81.7592,82.9242,81.7592,82.8841,3909.9492227367,0
+DHIL.US,D,20140903,000000,83.8982,83.8982,81.9589,81.9589,2329.0197939021,0
+DHIL.US,D,20140904,000000,84.1199,84.1199,82.1634,82.3374,4719.7701214251,0
+DHIL.US,D,20140905,000000,82.2582,86.0468,81.9589,84.3015,8618.2102616223,0
+DHIL.US,D,20140908,000000,83.8111,84.7774,83.1938,84.5701,3899.4864204281,0
+DHIL.US,D,20140909,000000,84.1352,85.7533,82.9319,83.3037,10013.948089594,0
+DHIL.US,D,20140910,000000,84.1199,84.1199,83.3276,83.9689,8295.9559505164,0
+DHIL.US,D,20140911,000000,84.1199,84.1199,82.4416,83.0026,11631.497326509,0
+DHIL.US,D,20140912,000000,82.7579,84.0798,81.8318,81.8318,5467.8604864924,0
+DHIL.US,D,20140915,000000,81.9666,82.2667,81.3797,81.3797,3702.7857370258,0
+DHIL.US,D,20140916,000000,81.0166,81.7515,80.0733,81.7515,8458.1293863002,0
+DHIL.US,D,20140917,000000,81.0166,81.719,80.1917,81.6894,4127.5755107563,0
+DHIL.US,D,20140918,000000,82.0287,83.3754,81.3329,81.3329,11991.417725926,0
+DHIL.US,D,20140919,000000,81.308,83.9297,79.8123,80.1601,22199.973938461,0
+DHIL.US,D,20140922,000000,80.0904,80.9286,79.2808,79.2808,9987.7910838226,0
+DHIL.US,D,20140923,000000,79.5905,79.7416,78.845,79.3841,8876.6414786456,0
+DHIL.US,D,20140924,000000,79.5982,79.7492,79.5905,79.7416,3007.0093835016,0
+DHIL.US,D,20140925,000000,79.1624,80.4536,78.845,78.8689,6558.0844870522,0
+DHIL.US,D,20140926,000000,77.4334,79.4882,77.4334,79.4882,5551.5629049615,0
+DHIL.US,D,20140929,000000,79.1155,79.1155,77.7746,77.7746,2937.9548882646,0
+DHIL.US,D,20140930,000000,78.2352,79.7416,77.6044,77.8797,12195.442370945,0
+DHIL.US,D,20141001,000000,77.2843,78.2285,75.4961,76.6238,20585.563542239,0
+DHIL.US,D,20141002,000000,75.9491,77.1811,74.0539,76.6535,6474.3820685831,0
+DHIL.US,D,20141003,000000,77.1963,77.226,76.988,76.988,3269.6257214483,0
+DHIL.US,D,20141006,000000,76.988,76.988,76.0513,76.0513,2142.7819128084,0
+DHIL.US,D,20141007,000000,75.9557,75.9931,74.4925,74.4925,10157.288481222,0
+DHIL.US,D,20141008,000000,74.5211,76.6238,74.5211,76.1489,4930.0724478286,0
+DHIL.US,D,20141009,000000,78.3328,78.3328,73.724,73.724,5853.937891681,0
+DHIL.US,D,20141010,000000,73.3407,74.6778,71.76,72.5178,5494.017492264,0
+DHIL.US,D,20141013,000000,74.6778,77.203,72.9718,75.3316,12023.852413083,0
+DHIL.US,D,20141014,000000,76.1766,76.8465,74.8556,75.9491,12285.422470799,0
+DHIL.US,D,20141015,000000,73.4115,76.4298,72.8094,74.0385,10185.538047456,0
+DHIL.US,D,20141016,000000,73.142,76.4231,73.142,75.9491,7495.5515739058,0
+DHIL.US,D,20141017,000000,77.5462,77.5462,74.8193,75.2637,24061.306469167,0
+DHIL.US,D,20141020,000000,76.3944,76.3944,73.4965,74.3806,9334.9122197638,0
+DHIL.US,D,20141021,000000,75.0192,75.9491,75.0192,75.9252,2424.2312949106,0
+DHIL.US,D,20141022,000000,77.2193,77.9983,74.9149,76.6171,18148.776884558,0
+DHIL.US,D,20141023,000000,77.4706,80.509,76.1269,79.6068,25946.703445183,0
+DHIL.US,D,20141024,000000,77.9237,79.3449,77.6942,79.3449,8924.7703692653,0
+DHIL.US,D,20141027,000000,76.9497,78.5401,76.4595,78.5401,5642.5892850466,0
+DHIL.US,D,20141028,000000,78.6147,83.0103,77.5384,83.0103,22473.053078716,0
+DHIL.US,D,20141029,000000,83.0103,84.9047,81.4103,82.1243,8813.8646647938,0
+DHIL.US,D,20141030,000000,82.1634,84.3331,81.0863,84.247,17783.625083987,0
+DHIL.US,D,20141031,000000,85.3682,85.9349,83.0103,84.7994,33664.066428032,0
+DHIL.US,D,20141103,000000,85.8566,85.8566,82.3451,84.8482,10892.823483519,0
+DHIL.US,D,20141104,000000,84.6197,84.6197,83.6602,83.6602,1483.6253673644,0
+DHIL.US,D,20141105,000000,85.9951,85.9951,84.2537,84.2537,2618.8394178512,0
+DHIL.US,D,20141106,000000,84.1744,84.1744,83.6602,84.1744,4906.0080025188,0
+DHIL.US,D,20141107,000000,84.7774,85.351,84.5156,84.5156,1810.0647993938,0
+DHIL.US,D,20141110,000000,85.6157,86.7091,85.3853,85.3853,2550.8312028451,0
+DHIL.US,D,20141111,000000,85.6683,86.5485,84.7994,85.0776,5536.9149817294,0
+DHIL.US,D,20141112,000000,83.6994,85.8393,83.256,85.133,7975.7941998721,0
+DHIL.US,D,20141113,000000,83.5971,85.0623,83.5971,84.4678,4000.9756028219,0
+DHIL.US,D,20141114,000000,84.9581,84.9581,84.7459,84.809,1967.0068340233,0
+DHIL.US,D,20141117,000000,84.8634,85.133,83.9135,84.5701,6002.5096844637,0
+DHIL.US,D,20141118,000000,85.0307,85.0623,85.0307,85.0623,2330.0660741329,0
+DHIL.US,D,20141119,000000,85.133,85.2133,85.0069,85.2133,7478.811090212,0
+DHIL.US,D,20141120,000000,84.8721,86.6346,84.8721,86.2455,9006.3802272726,0
+DHIL.US,D,20141121,000000,87.4766,88.5384,85.7886,86.1069,9444.7716440044,0
+DHIL.US,D,20141124,000000,85.8307,87.145,85.8307,87.0053,3857.6352111936,0
+DHIL.US,D,20141125,000000,86.1069,86.1069,86.0897,86.0897,1504.5509719817,0
+DHIL.US,D,20141126,000000,86.0812,87.058,85.1646,86.8324,8381.7509294472,0
+DHIL.US,D,20141128,000000,85.8566,86.3487,85.8566,85.8651,2953.6490917275,0
+DHIL.US,D,20141201,000000,85.8651,86.2102,83.8982,84.2537,8924.7703692653,0
+DHIL.US,D,20141202,000000,84.1744,87.2491,84.1744,87.2491,5857.0767323736,0
+DHIL.US,D,20141203,000000,88.8949,88.8949,86.8926,88.3291,9706.3417017203,0
+DHIL.US,D,20141204,000000,88.635,88.6426,86.8238,87.38,2150.1058744244,0
+DHIL.US,D,20141205,000000,87.0493,88.6254,86.5752,88.2593,4536.671081024,0
+DHIL.US,D,20141208,000000,87.3457,88.4514,86.8486,87.4593,7296.7583300418,0
+DHIL.US,D,20141209,000000,86.453,88.1638,86.2016,87.6075,8150.5229984263,0
+DHIL.US,D,20141210,000000,86.8324,87.2061,84.5462,86.4367,4421.580255629,0
+DHIL.US,D,20141211,000000,87.2156,88.8432,87.2156,87.6591,3726.8501823356,0
+DHIL.US,D,20141212,000000,86.4702,86.4702,85.4187,85.6425,5277.4374844753,0
+DHIL.US,D,20141215,000000,85.7533,87.8417,82.5601,86.0468,6479.6134697374,0
+DHIL.US,D,20141216,000000,87.6678,87.6678,84.2537,85.6683,15356.254948383,0
+DHIL.US,D,20141217,000000,85.5048,88.3807,84.5462,88.3807,11390.852873411,0
+DHIL.US,D,20141218,000000,87.9984,90.602,87.9984,90.602,8154.7081193498,0
+DHIL.US,D,20141219,000000,90.0972,91.9945,88.8432,90.3228,18928.255656551,0
+DHIL.US,D,20141222,000000,88.9035,90.4193,88.8786,90.4193,2696.2641549351,0
+DHIL.US,D,20141223,000000,93.2409,94.4823,90.4366,93.2494,8486.3789525335,0
+DHIL.US,D,20141224,000000,93.3009,93.3009,90.6459,93.1098,2064.3108954936,0
+DHIL.US,D,20141226,000000,93.345,93.345,90.6975,92.3615,3671.3973300999,0
+DHIL.US,D,20141229,000000,91.2729,91.2729,90.8027,91.055,11584.41471612,0
+DHIL.US,D,20141230,000000,87.7451,89.304,87.7451,89.1741,11621.034524201,0
+DHIL.US,D,20141231,000000,87.7548,91.2547,87.7548,89.9749,10428.275061016,0
+DHIL.US,D,20150102,000000,89.435,89.435,88.5643,88.5643,4254.1754186908,0
+DHIL.US,D,20150105,000000,88.6426,88.6426,87.9201,87.9201,4756.3899295053,0
+DHIL.US,D,20150106,000000,87.1716,87.8417,83.9765,85.9091,10878.175560288,0
+DHIL.US,D,20150107,000000,85.3931,89.0173,83.4461,89.0173,11966.307000386,0
+DHIL.US,D,20150108,000000,88.8786,88.8786,86.6928,87.0493,4648.6230657263,0
+DHIL.US,D,20150109,000000,86.5142,87.3457,85.5545,85.9951,4985.5253000644,0
+DHIL.US,D,20150112,000000,86.3574,86.3574,85.3931,85.3931,5110.0326475371,0
+DHIL.US,D,20150113,000000,85.3931,85.891,84.9352,84.9743,5789.0685173675,0
+DHIL.US,D,20150114,000000,84.4114,86.5916,84.4114,85.4971,2081.0513791874,0
+DHIL.US,D,20150115,000000,84.4114,86.6928,84.4114,84.5777,3657.7956870986,0
+DHIL.US,D,20150116,000000,84.2853,88.9743,82.3374,88.9647,12164.053964019,0
+DHIL.US,D,20150120,000000,86.323,89.4789,86.323,86.7177,6328.9491164931,0
+DHIL.US,D,20150121,000000,86.5398,86.5398,85.3682,85.4619,17231.18912209,0
+DHIL.US,D,20150122,000000,84.8634,90.2101,84.7774,87.9726,11437.935483799,0
+DHIL.US,D,20150126,000000,89.7484,89.7484,89.6625,89.6625,1542.2170602927,0
+DHIL.US,D,20150127,000000,85.7276,85.7276,85.7276,85.7276,1875.9804539382,0
+DHIL.US,D,20150128,000000,85.2229,87.9467,85.2229,86.1156,9634.1483657907,0
+DHIL.US,D,20150129,000000,87.9984,87.9984,86.9623,87.5454,11860.632697069,0
+DHIL.US,D,20150130,000000,87.5454,87.5454,84.7459,84.7774,4997.0343826039,0
+DHIL.US,D,20150202,000000,85.5135,87.4498,85.5135,87.4412,3351.2355794557,0
+DHIL.US,D,20150203,000000,85.435,88.2163,85.435,88.2163,4762.6676108905,0
+DHIL.US,D,20150205,000000,87.0321,89.9224,85.4102,89.6442,4576.4297297968,0
+DHIL.US,D,20150206,000000,87.5454,89.304,87.5454,88.6952,4479.1256683265,0
+DHIL.US,D,20150209,000000,87.9984,88.764,86.6928,88.764,6405.3275733461,0
+DHIL.US,D,20150210,000000,88.1905,88.1905,88.1905,88.1905,1594.5310718359,0
+DHIL.US,D,20150211,000000,88.8261,89.1042,88.547,88.547,1655.215325226,0
+DHIL.US,D,20150213,000000,91.011,93.345,90.6191,91.5778,43191.494210274,0
+DHIL.US,D,20150217,000000,92.8833,92.8919,91.2729,91.2729,6732.8132856064,0
+DHIL.US,D,20150218,000000,91.4812,91.507,90.6717,90.6717,4720.8164016559,0
+DHIL.US,D,20150220,000000,91.2729,91.4382,90.6717,90.9336,5059.8111964557,0
+DHIL.US,D,20150223,000000,91.9859,92.1608,91.9859,92.1168,2697.310435166,0
+DHIL.US,D,20150224,000000,90.9336,92.222,90.9336,92.222,3050.9531531978,0
+DHIL.US,D,20150225,000000,92.1522,92.1522,90.8628,90.8628,8986.5009028862,0
+DHIL.US,D,20150226,000000,90.9336,91.5424,90.6975,91.1687,6810.2380226902,0
+DHIL.US,D,20150227,000000,91.6733,91.9084,91.4029,91.725,6760.0165716088,0
+DHIL.US,D,20150302,000000,92.0213,92.5345,91.2729,92.309,10583.124535183,0
+DHIL.US,D,20150303,000000,92.309,92.5258,91.5166,91.7947,6292.3293084128,0
+DHIL.US,D,20150304,000000,91.2729,94.3026,90.9336,93.5447,23009.794837149,0
+DHIL.US,D,20150305,000000,93.3536,94.016,92.0127,93.9366,6135.3872737833,0
+DHIL.US,D,20150306,000000,92.8223,92.9359,91.9859,92.8223,10433.50646217,0
+DHIL.US,D,20150309,000000,92.3444,93.7637,91.3856,93.7637,3987.3739598206,0
+DHIL.US,D,20150310,000000,92.3444,93.7454,91.9084,92.8403,2914.9367231856,0
+DHIL.US,D,20150311,000000,92.5967,93.1883,92.5785,92.8403,2302.8627881305,0
+DHIL.US,D,20150312,000000,93.2054,94.4632,93.2054,94.4632,5063.9963173791,0
+DHIL.US,D,20150313,000000,94.425,94.4441,94.0245,94.2941,1531.7542579841,0
+DHIL.US,D,20150316,000000,94.511,97.3833,94.4728,96.3605,6749.5537693002,0
+DHIL.US,D,20150317,000000,96.4656,96.4656,95.8252,96.1502,3680.8138521776,0
+DHIL.US,D,20150318,000000,95.8252,100.002,95.8252,99.7344,10891.777203289,0
+DHIL.US,D,20150319,000000,98.1287,100.393,98.1287,99.3991,4142.2234339884,0
+DHIL.US,D,20150320,000000,99.6965,103.71,99.4088,102.669,28229.686908927,0
+DHIL.US,D,20150323,000000,104.198,104.198,101.894,102.496,30529.410856365,0
+DHIL.US,D,20150324,000000,103.328,103.328,102.161,102.649,7363.720264817,0
+DHIL.US,D,20150325,000000,102.554,102.554,101.971,102.41,5981.5840798464,0
+DHIL.US,D,20150326,000000,101.177,103.003,101.177,103.003,2456.6659820674,0
+DHIL.US,D,20150327,000000,101.359,104.093,101.359,104.093,8898.6133634937,0
+DHIL.US,D,20150330,000000,106.157,107.504,103.634,107.228,12122.202754784,0
+DHIL.US,D,20150331,000000,104.283,104.283,104.283,104.283,5231.4011543173,0
+DHIL.US,D,20150401,000000,104.283,105.592,103.883,105.546,8130.6436740399,0
+DHIL.US,D,20150402,000000,105.899,107.409,105.612,107.409,6292.3293084128,0
+DHIL.US,D,20150406,000000,107.533,109.856,106.616,109.006,15648.167132794,0
+DHIL.US,D,20150407,000000,110.601,110.601,109.186,110.467,6060.0550971611,0
+DHIL.US,D,20150408,000000,110.467,110.802,108.957,109.942,15648.167132794,0
+DHIL.US,D,20150409,000000,109.483,109.942,109.483,109.942,2826.0029035622,0
+DHIL.US,D,20150410,000000,109.932,110.744,109.522,109.856,2914.9367231856,0
+DHIL.US,D,20150413,000000,110.84,112.799,110.802,112.694,6135.3872737833,0
+DHIL.US,D,20150414,000000,115.973,115.973,111.529,111.529,12426.670301966,0
+DHIL.US,D,20150415,000000,112.446,112.446,110.477,111.395,6631.3241032126,0
+DHIL.US,D,20150416,000000,111.108,111.108,110.898,110.898,1441.7741581298,0
+DHIL.US,D,20150417,000000,110.009,110.161,109.311,109.942,15954.727240437,0
+DHIL.US,D,20150420,000000,110.009,110.984,109.368,110.984,9455.2344463131,0
+DHIL.US,D,20150421,000000,110.334,111.529,110.334,111.27,3454.8173223111,0
+DHIL.US,D,20150422,000000,111.452,115.237,110.802,112.102,25337.768350821,0
+DHIL.US,D,20150423,000000,112.112,112.112,110.334,111.452,7672.3729329217,0
+DHIL.US,D,20150424,000000,112.044,112.312,111.567,112.312,8136.9213554251,0
+DHIL.US,D,20150427,000000,114.052,114.08,112.494,113.105,9207.2660315984,0
+DHIL.US,D,20150428,000000,113.441,116.957,113.029,116.174,11473.509011649,0
+DHIL.US,D,20150429,000000,116.069,118.63,116.069,117.024,20865.96664411,0
+DHIL.US,D,20150430,000000,117.024,123.686,117.024,118.774,25313.70390551,0
+DHIL.US,D,20150501,000000,121.44,121.898,119.28,121.774,10123.807513835,0
+DHIL.US,D,20150504,000000,122.205,123.676,121.248,122.185,25004.004957175,0
+DHIL.US,D,20150505,000000,121.736,122.434,119.624,121.297,13502.246379293,0
+DHIL.US,D,20150506,000000,121.248,127.346,120.56,121.402,14928.32633396,0
+DHIL.US,D,20150507,000000,121.019,122.205,119.336,121.21,7286.2955277331,0
+DHIL.US,D,20150508,000000,121.431,125.157,120.665,123.189,16873.361283135,0
+DHIL.US,D,20150511,000000,123.006,123.199,120.264,120.771,19791.436847014,0
+DHIL.US,D,20150512,000000,120.198,122.835,120.198,122.806,12632.787507445,0
+DHIL.US,D,20150513,000000,122.806,122.806,120.684,121.353,7923.480188329,0
+DHIL.US,D,20150514,000000,122.185,122.205,121.448,121.88,19176.224071266,0
+DHIL.US,D,20150515,000000,122.013,122.548,121.669,122.491,10387.470132013,0
+DHIL.US,D,20150518,000000,121.898,126.457,121.898,126.333,21942.589001668,0
+DHIL.US,D,20150519,000000,122.587,130.367,122.587,129.545,29348.16047572,0
+DHIL.US,D,20150520,000000,129.707,136.226,128.56,130.185,58912.900959229,0
+DHIL.US,D,20150521,000000,126.191,130.377,126.191,129.956,15495.410219088,0
+DHIL.US,D,20150522,000000,130.041,130.377,125.157,125.837,11965.260720155,0
+DHIL.US,D,20150526,000000,125.157,126.381,123.838,124.794,15763.257958189,0
+DHIL.US,D,20150527,000000,125.788,126.525,124.564,126.305,7209.9170708801,0
+DHIL.US,D,20150528,000000,127.471,127.471,126.152,126.649,4083.6317410601,0
+DHIL.US,D,20150529,000000,127.49,127.49,124.699,124.699,6903.3569632371,0
+DHIL.US,D,20150601,000000,125.808,127.241,125.808,126.907,4187.2134839156,0
+DHIL.US,D,20150602,000000,126.907,130.73,125.808,129.038,17039.719839843,0
+DHIL.US,D,20150603,000000,129.067,129.067,126.696,127.996,5677.1165326651,0
+DHIL.US,D,20150604,000000,128.159,128.159,125.903,126.352,3680.8138521776,0
+DHIL.US,D,20150605,000000,127.107,127.107,125.874,126.706,4294.9803476945,0
+DHIL.US,D,20150608,000000,126.83,127.49,125.282,125.922,10277.610707772,0
+DHIL.US,D,20150609,000000,125.406,126.543,124.699,125.157,11126.143975002,0
+DHIL.US,D,20150610,000000,125.196,129.067,125.196,128.149,6386.4945291905,0
+DHIL.US,D,20150611,000000,128.273,128.828,126.467,128.694,7367.9053857405,0
+DHIL.US,D,20150612,000000,127.767,131.275,127.212,130.415,11659.746892742,0
+DHIL.US,D,20150615,000000,131.714,136.206,130.386,136.206,46178.62426939,0
+DHIL.US,D,20150616,000000,134.858,136.159,131.427,133.969,37125.161431728,0
+DHIL.US,D,20150617,000000,134.61,134.61,126.352,129.315,32214.968308286,0
+DHIL.US,D,20150618,000000,128.99,130.634,128.388,130.367,30987.681597483,0
+DHIL.US,D,20150619,000000,130.377,132.584,129.402,131.121,123037.32374838,0
+DHIL.US,D,20150622,000000,132.508,132.508,128.417,130.931,14573.637335697,0
+DHIL.US,D,20150623,000000,130.377,132.115,129.095,130.482,11315.520696789,0
+DHIL.US,D,20150624,000000,130.223,130.223,128.101,129.134,10123.807513835,0
+DHIL.US,D,20150625,000000,130.309,130.309,129.058,129.697,7824.0835663969,0
+DHIL.US,D,20150626,000000,130.233,130.377,129.067,130.3,32522.574696159,0
+DHIL.US,D,20150629,000000,129.448,130.377,129.392,130.003,20250.753868362,0
+DHIL.US,D,20150630,000000,130.472,131.676,128.532,130.156,14994.241988504,0
+DHIL.US,D,20150701,000000,130.395,132.306,128.532,131.111,18562.057575749,0
+DHIL.US,D,20150702,000000,133.598,133.598,128.408,128.532,6749.5537693002,0
+DHIL.US,D,20150706,000000,127.776,127.776,124.546,126.782,17180.967671009,0
+DHIL.US,D,20150707,000000,126.792,129.048,126.792,127.978,4142.2234339884,0
+DHIL.US,D,20150708,000000,127.595,129.65,126.237,126.706,11811.457526218,0
+DHIL.US,D,20150709,000000,124.403,128.388,124.403,126.917,11352.140504869,0
+DHIL.US,D,20150710,000000,127.757,128.398,124.986,128.35,5828.8271661403,0
+DHIL.US,D,20150713,000000,128.532,130.386,127.441,129.784,10123.807513835,0
+DHIL.US,D,20150714,000000,129.717,130.377,127.241,129.994,24701.629970455,0
+DHIL.US,D,20150715,000000,129.707,130.758,128.475,129.592,15717.221628031,0
+DHIL.US,D,20150716,000000,130.377,132.623,129.583,130.377,15495.410219088,0
+DHIL.US,D,20150717,000000,130.758,132.613,129.363,130.166,22091.160794451,0
+DHIL.US,D,20150720,000000,130.377,132.259,127.949,129.516,11659.746892742,0
+DHIL.US,D,20150721,000000,129.448,131.876,129.392,131.045,7057.160157174,0
+DHIL.US,D,20150722,000000,129.612,132.115,129.612,131.991,5063.9963173791,0
+DHIL.US,D,20150723,000000,131.284,132.603,128.732,128.752,6292.3293084128,0
+DHIL.US,D,20150724,000000,127.461,127.949,127.461,127.949,4294.9803476945,0
+DHIL.US,D,20150727,000000,126.945,129.822,123.781,126.601,36512.041216442,0
+DHIL.US,D,20150728,000000,126.62,129.478,125.062,125.062,28686.911369814,0
+DHIL.US,D,20150729,000000,125.196,128.398,124.823,124.823,8593.0995360816,0
+DHIL.US,D,20150730,000000,124.431,125.788,123.858,125.444,7976.840480103,0
+DHIL.US,D,20150731,000000,123.848,127.107,123.848,125.464,16415.090542017,0
+DHIL.US,D,20150803,000000,125.11,126.467,123.868,125.406,16048.892461215,0
+DHIL.US,D,20150804,000000,125.082,125.874,123.982,124.02,3222.5431110595,0
+DHIL.US,D,20150805,000000,126.82,126.82,124.374,124.374,5677.1165326651,0
+DHIL.US,D,20150806,000000,124.537,125.464,124.174,125.224,11988.278885234,0
+DHIL.US,D,20150807,000000,125.808,125.808,124.804,124.909,5370.5564250221,0
+DHIL.US,D,20150810,000000,125.224,126.63,124.909,126.62,8898.6133634937,0
+DHIL.US,D,20150811,000000,126.076,126.754,125.311,126.047,9240.7469989861,0
+DHIL.US,D,20150812,000000,126.773,126.773,124.669,125.349,6749.5537693002,0
+DHIL.US,D,20150813,000000,125.387,125.673,124.174,124.89,16568.893735954,0
+DHIL.US,D,20150814,000000,124.202,125.157,124.192,125.043,5215.7069508543,0
+DHIL.US,D,20150817,000000,125.119,126.696,124.345,126.209,8593.0995360816,0
+DHIL.US,D,20150818,000000,125.893,126.735,125.454,125.626,4756.3899295053,0
+DHIL.US,D,20150819,000000,126.333,126.333,124.01,125.311,5677.1165326651,0
+DHIL.US,D,20150820,000000,124.88,126.381,124.125,124.125,10737.974009351,0
+DHIL.US,D,20150821,000000,122.472,125.827,98.9034,124.374,44028.518394965,0
+DHIL.US,D,20150824,000000,118.63,125.224,118.63,122.529,14593.516660084,0
+DHIL.US,D,20150825,000000,125.703,125.703,121.268,122.3,8130.6436740399,0
+DHIL.US,D,20150826,000000,124.431,125.157,121.363,125.157,9818.2936864227,0
+DHIL.US,D,20150827,000000,125.426,126.887,124.518,126.266,16261.28734808,0
+DHIL.US,D,20150828,000000,125.693,126.917,125.693,126.917,9666.5830529475,0
+DHIL.US,D,20150831,000000,126.917,126.917,125.473,126.917,9052.4165574306,0
+DHIL.US,D,20150901,000000,124.708,127.107,121.248,123.055,22704.281009737,0
+DHIL.US,D,20150902,000000,124.106,125.444,121.507,124.642,5981.5840798464,0
+DHIL.US,D,20150903,000000,124.642,125.062,123.074,124.04,4294.9803476945,0
+DHIL.US,D,20150904,000000,123.16,123.771,120.789,123.199,2146.9670337318,0
+DHIL.US,D,20150908,000000,124.202,127.107,124.04,124.699,12122.202754784,0
+DHIL.US,D,20150909,000000,124.89,127.097,120.542,120.723,22244.963988388,0
+DHIL.US,D,20150910,000000,121.248,123.504,119.853,121.21,28807.233596363,0
+DHIL.US,D,20150911,000000,121.229,123.342,121.182,122.548,49705.634927631,0
+DHIL.US,D,20150914,000000,122.262,122.262,120.273,121.411,38197.598668363,0
+DHIL.US,D,20150915,000000,121.411,125.865,120.427,125.282,70263.995183867,0
+DHIL.US,D,20150916,000000,125.922,126.324,124.852,126.324,13806.713926475,0
+DHIL.US,D,20150917,000000,126.42,126.448,124.508,126.076,15729.776990801,0
+DHIL.US,D,20150918,000000,124.699,125.464,122.692,123.982,41422.234339884,0
+DHIL.US,D,20150921,000000,124.355,126.113,123.83,125.157,19176.224071266,0
+DHIL.US,D,20150922,000000,124.174,124.518,122.539,122.911,33750.907687194,0
+DHIL.US,D,20150923,000000,122.97,123.714,121.918,123.131,11731.940228672,0
+DHIL.US,D,20150924,000000,123.304,126.84,123.304,125.817,22097.438475836,0
+DHIL.US,D,20150925,000000,126.745,126.745,121.248,121.697,24543.641655595,0
+DHIL.US,D,20150928,000000,121.448,122.205,119.614,120.073,17709.339187595,0
+DHIL.US,D,20150929,000000,119.949,121.898,119.356,121.793,15648.167132794,0
+DHIL.US,D,20150930,000000,122.94,122.94,119.051,121.268,37278.964625665,0
+DHIL.US,D,20151001,000000,119.509,124.977,119.509,122.386,9207.2660315984,0
+DHIL.US,D,20151002,000000,120.971,124.04,120.102,123.38,9356.8841046119,0
+DHIL.US,D,20151005,000000,123.886,125.98,122.223,124.564,7427.5433588997,0
+DHIL.US,D,20151006,000000,124.564,124.574,122.357,123.332,10891.777203289,0
+DHIL.US,D,20151007,000000,123.533,126.076,121.392,124.995,11510.128819729,0
+DHIL.US,D,20151008,000000,124.823,126.525,123.838,126.476,9666.5830529475,0
+DHIL.US,D,20151009,000000,127.097,127.537,124.967,127.432,19943.147480488,0
+DHIL.US,D,20151012,000000,128.054,128.054,125.396,127.432,10020.225770979,0
+DHIL.US,D,20151013,000000,127.375,128.408,125.998,128.398,16722.69692989,0
+DHIL.US,D,20151014,000000,128.188,128.398,126.218,126.391,7363.720264817,0
+DHIL.US,D,20151015,000000,127.729,129.067,127.729,129.009,7057.160157174,0
+DHIL.US,D,20151016,000000,129.898,130.233,128.714,128.828,4756.3899295053,0
+DHIL.US,D,20151019,000000,128.953,128.953,127.882,128.015,4469.7091462487,0
+DHIL.US,D,20151020,000000,128.58,129.583,127.28,129.124,8744.8101695568,0
+DHIL.US,D,20151021,000000,126.324,127.375,126.324,127.375,1688.6962926136,0
+DHIL.US,D,20151022,000000,127.566,129.966,127.566,129.726,8593.0995360816,0
+DHIL.US,D,20151023,000000,129.219,130.328,129.219,130.213,9356.8841046119,0
+DHIL.US,D,20151026,000000,130.023,132.46,129.124,132.403,10583.124535183,0
+DHIL.US,D,20151027,000000,131.351,133.291,129.182,129.324,33750.907687194,0
+DHIL.US,D,20151028,000000,130.386,131.733,130.309,131.045,11197.291030701,0
+DHIL.US,D,20151029,000000,130.377,133.539,130.223,130.491,33904.71088113,0
+DHIL.US,D,20151030,000000,130.377,131.571,128.714,130.405,15187.803831214,0
+DHIL.US,D,20151102,000000,130.377,130.882,130.041,130.864,6524.6035196645,0
+DHIL.US,D,20151103,000000,130.377,132.536,130.204,132.413,8593.0995360816,0
+DHIL.US,D,20151104,000000,132.279,133.167,129.717,131.036,42410.969158051,0
+DHIL.US,D,20151105,000000,130.845,131.456,129.382,130.223,9818.2936864227,0
+DHIL.US,D,20151106,000000,130.223,130.233,128.742,129.688,9666.5830529475,0
+DHIL.US,D,20151109,000000,128.637,128.637,127.929,128.034,2484.9155483007,0
+DHIL.US,D,20151110,000000,127.432,128.398,126.257,128.312,9207.2660315984,0
+DHIL.US,D,20151111,000000,128.034,131.026,126.305,126.792,5828.8271661403,0
+DHIL.US,D,20151112,000000,126.763,128.054,126.295,126.467,15804.062887193,0
+DHIL.US,D,20151113,000000,125.75,130.758,125.75,127.184,27922.080521053,0
+DHIL.US,D,20151116,000000,127.423,129.583,124.623,128.722,23625.007612897,0
+DHIL.US,D,20151117,000000,128.799,131.121,128.254,130.328,22858.084203674,0
+DHIL.US,D,20151118,000000,130.377,132.899,130.377,132.164,12888.079883776,0
+DHIL.US,D,20151119,000000,133.53,133.53,130.643,131.304,11045.580397226,0
+DHIL.US,D,20151120,000000,132.269,133.539,131.514,133.539,5215.7069508543,0
+DHIL.US,D,20151123,000000,134.668,134.983,133.626,134.391,23317.401225023,0
+DHIL.US,D,20151124,000000,135.441,136.741,134.543,135.795,10737.974009351,0
+DHIL.US,D,20151125,000000,136.56,139.236,135.776,139.236,13194.639991419,0
+DHIL.US,D,20151127,000000,139.465,139.465,138.089,139.036,4908.1005629805,0
+DHIL.US,D,20151130,000000,139.791,144.655,139.791,143.527,54611.642930149,0
+DHIL.US,D,20151201,000000,144.655,149.148,144.378,149.128,34651.754965967,0
+DHIL.US,D,20151202,000000,150.781,154.509,136.608,148.46,68058.436457206,0
+DHIL.US,D,20151203,000000,148.316,149.415,145.448,145.783,41061.267660237,0
+DHIL.US,D,20151204,000000,146.959,147.274,141.377,143.393,51170.427250839,0
+DHIL.US,D,20151207,000000,143.317,146.614,141.3,142.907,31662.53234639,0
+DHIL.US,D,20151208,000000,142.362,143.939,141.95,142.152,20282.142275288,0
+DHIL.US,D,20151209,000000,142.601,143.939,142.037,142.591,9153.9057398244,0
+DHIL.US,D,20151210,000000,142.601,142.601,139.81,141.061,12454.919868198,0
+DHIL.US,D,20151211,000000,139.427,139.427,134.047,134.63,17707.246627133,0
+DHIL.US,D,20151214,000000,134.237,137.268,132.298,133.32,9454.1881660822,0
+DHIL.US,D,20151215,000000,131.848,135.756,131.848,132.545,22807.862752593,0
+DHIL.US,D,20151216,000000,132.44,132.928,128.685,132.086,22059.772387525,0
+DHIL.US,D,20151217,000000,131.781,134.572,128.283,131.427,11103.125809923,0
+DHIL.US,D,20151218,000000,130.625,132.584,128.752,129.936,25810.687015171,0
+DHIL.US,D,20151221,000000,130.95,131.026,124.623,126.61,13204.056513497,0
+DHIL.US,D,20151222,000000,126.018,127.958,124.842,126.591,12399.467015963,0
+DHIL.US,D,20151223,000000,126.553,128.617,125.856,127.146,26112.01572166,0
+DHIL.US,D,20151224,000000,126.095,128.417,125.913,126.572,11494.434616266,0
+DHIL.US,D,20151228,000000,127.069,127.069,126.295,126.429,6934.745370163,0
+DHIL.US,D,20151229,000000,126.887,127.949,125.473,127.757,11037.210155379,0
+DHIL.US,D,20151230,000000,127.624,128.273,126.324,127.423,5878.0023369909,0
+DHIL.US,D,20151231,000000,127.757,127.949,125.874,125.951,8095.0701461906,0
+DHIL.US,D,20160104,000000,124.775,124.775,117.627,118.63,17504.268262346,0
+DHIL.US,D,20160105,000000,117.942,121.219,116.881,119.556,4569.1057681807,0
+DHIL.US,D,20160106,000000,119.556,120.388,115.074,120.388,37218.280372275,0
+DHIL.US,D,20160107,000000,117.655,122.997,117.014,121.803,14528.64728577,0
+DHIL.US,D,20160108,000000,121.956,126.745,121.516,121.516,16278.027831774,0
+DHIL.US,D,20160111,000000,121.448,121.448,118.066,118.19,18552.641053671,0
+DHIL.US,D,20160112,000000,118.62,118.764,110.715,113.211,27657.371622644,0
+DHIL.US,D,20160113,000000,113.125,114.367,104.953,106.024,21796.109769347,0
+DHIL.US,D,20160114,000000,105.382,105.66,102.105,103.939,26832.902800725,0
+DHIL.US,D,20160115,000000,101.245,105.651,95.0892,103.213,50310.38490107,0
+DHIL.US,D,20160119,000000,103.156,104.867,102.535,102.764,7354.3037427392,0
+DHIL.US,D,20160120,000000,101.876,106.262,100.47,105.411,18545.317092055,0
+DHIL.US,D,20160121,000000,104.389,105.421,93.9451,105.421,13211.380475113,0
+DHIL.US,D,20160122,000000,104.915,108.154,104.915,106.635,13523.171983911,0
+DHIL.US,D,20160125,000000,106.625,110.354,103.883,108.804,16563.662334799,0
+DHIL.US,D,20160126,000000,108.384,111.156,105.421,107.743,16990.544668992,0
+DHIL.US,D,20160127,000000,107.887,108.126,106.157,107.619,5861.2618532971,0
+DHIL.US,D,20160128,000000,107.314,108.498,107.314,108.154,3129.4241705126,0
+DHIL.US,D,20160129,000000,109.531,115.026,109.531,112.656,15416.939201773,0
+DHIL.US,D,20160201,000000,111.758,113.392,110.821,112.398,7400.3400728972,0
+DHIL.US,D,20160202,000000,112.618,118.295,111.567,116.097,25666.300343311,0
+DHIL.US,D,20160203,000000,116.938,119.28,116.097,116.613,10495.236995791,0
+DHIL.US,D,20160204,000000,117.244,117.961,116.632,117.568,6650.1571473681,0
+DHIL.US,D,20160205,000000,117.568,119.28,115.743,116.662,29449.649658114,0
+DHIL.US,D,20160208,000000,115.494,119.509,115.38,118.315,22338.082928935,0
+DHIL.US,D,20160209,000000,118.706,118.706,116.374,117.827,11814.59636691,0
+DHIL.US,D,20160210,000000,117.866,119.758,117.866,118.295,26326.503168986,0
+DHIL.US,D,20160211,000000,115.973,119.27,112.35,117.005,19211.797599115,0
+DHIL.US,D,20160212,000000,117.55,123.475,117.55,122.882,10817.491306897,0
+DHIL.US,D,20160216,000000,122.911,124.775,119.28,124.384,6117.6005098586,0
+DHIL.US,D,20160217,000000,124.288,128.789,124.288,128.55,23713.941432521,0
+DHIL.US,D,20160218,000000,127.949,130.003,125.396,126.61,23533.981232811,0
+DHIL.US,D,20160219,000000,126.61,126.61,120.283,123.648,18463.707234048,0
+DHIL.US,D,20160222,000000,123.705,128.273,123.686,124.489,18957.551503015,0
+DHIL.US,D,20160223,000000,123.504,123.648,117.588,117.627,19440.932969674,0
+DHIL.US,D,20160224,000000,119.873,121.038,117.005,119.863,11296.687652633,0
+DHIL.US,D,20160225,000000,119.5,120.427,116.967,117.291,11022.562232147,0
+DHIL.US,D,20160226,000000,117.645,117.645,113.307,113.441,10908.517686983,0
+DHIL.US,D,20160229,000000,113.956,114.367,112.168,112.618,39595.429056796,0
+DHIL.US,D,20160301,000000,113.01,113.441,111.834,112.618,17062.738004921,0
+DHIL.US,D,20160302,000000,112.904,114.616,111.834,114.558,14744.181013328,0
+DHIL.US,D,20160303,000000,114.73,116.613,112.799,116.355,12797.053503691,0
+DHIL.US,D,20160304,000000,115.715,119.222,115.715,118.227,9453.1418858513,0
+DHIL.US,D,20160307,000000,117.463,120.312,117.463,119.375,13342.165503971,0
+DHIL.US,D,20160308,000000,118.63,118.888,117.301,117.311,5100.6161254594,0
+DHIL.US,D,20160309,000000,119.126,120.694,118.601,119.098,12910.051768624,0
+DHIL.US,D,20160310,000000,118.697,119.5,116.718,117.866,11094.755568076,0
+DHIL.US,D,20160311,000000,117.961,119.958,116.785,119.949,16709.095286889,0
+DHIL.US,D,20160314,000000,119.988,120.34,119.089,119.556,9502.3170567019,0
+DHIL.US,D,20160315,000000,119.768,120.617,116.613,119.414,24882.636450395,0
+DHIL.US,D,20160316,000000,119.624,120.35,117.981,118.076,11342.723982791,0
+DHIL.US,D,20160317,000000,120.665,120.665,117.636,119.69,5882.1874579144,0
+DHIL.US,D,20160318,000000,120.303,120.971,119.414,119.883,30017.779823473,0
+DHIL.US,D,20160321,000000,119.031,119.949,119.031,119.346,9464.6509683908,0
+DHIL.US,D,20160322,000000,119.251,119.261,119.194,119.194,2962.0193335744,0
+DHIL.US,D,20160323,000000,118.237,119.012,117.454,117.463,9748.1929109548,0
+DHIL.US,D,20160324,000000,117.922,117.922,116.23,116.23,9518.0112601649,0
+DHIL.US,D,20160328,000000,116.613,116.728,114.367,115.342,10722.279805889,0
+DHIL.US,D,20160329,000000,114.491,116.613,114.491,116.23,17180.967671009,0
+DHIL.US,D,20160330,000000,117.627,117.942,116.345,117.54,3714.2948195653,0
+DHIL.US,D,20160331,000000,117.922,119.92,117.598,118.19,4217.5556106106,0
+DHIL.US,D,20160401,000000,116.135,116.699,115.026,115.973,3702.7857370258,0
+DHIL.US,D,20160404,000000,114.979,115.82,114.76,115.82,1687.6500123828,0
+DHIL.US,D,20160405,000000,115.553,115.553,114.167,114.501,11372.019829255,0
+DHIL.US,D,20160406,000000,113.536,115.715,113.536,114.893,4682.104033114,0
+DHIL.US,D,20160407,000000,111.988,114.434,111.69,112.044,6414.7440954239,0
+DHIL.US,D,20160408,000000,114.339,114.339,111.414,111.548,4593.1702134906,0
+DHIL.US,D,20160411,000000,111.567,112.953,111.299,111.462,3694.4154951789,0
+DHIL.US,D,20160412,000000,111.634,112.312,110.362,111.299,4319.0447930044,0
+DHIL.US,D,20160413,000000,110.61,113.756,110.21,111.815,15302.894656609,0
+DHIL.US,D,20160414,000000,111.299,117.024,111.299,115.848,3257.0703586779,0
+DHIL.US,D,20160415,000000,115.6,116.125,114.061,115.113,3132.5630112052,0
+DHIL.US,D,20160418,000000,115.284,117.291,115.284,116.518,1285.8784037312,0
+DHIL.US,D,20160419,000000,115.351,118.037,115.351,117.578,2072.6811373405,0
+DHIL.US,D,20160420,000000,118.315,118.774,115.743,118.774,3185.9233029792,0
+DHIL.US,D,20160421,000000,119.883,119.883,118.486,118.63,4622.4660599548,0
+DHIL.US,D,20160422,000000,117.149,121.717,117.149,120.617,6718.1653623743,0
+DHIL.US,D,20160425,000000,120.139,120.139,119.949,119.958,4094.0945433687,0
+DHIL.US,D,20160426,000000,119.749,121.277,119.749,119.958,6447.1787825806,0
+DHIL.US,D,20160427,000000,119.968,119.968,119.433,119.433,962.57781239438,0
+DHIL.US,D,20160428,000000,119.451,120.799,118.974,118.974,3001.7779823473,0
+DHIL.US,D,20160429,000000,119.012,119.949,116.708,116.795,3735.2204241825,0
+DHIL.US,D,20160502,000000,118.476,120.025,115.494,119.853,9984.65224313,0
+DHIL.US,D,20160503,000000,118.535,118.544,117.043,117.043,1519.1988952137,0
+DHIL.US,D,20160504,000000,114.3,119.27,114.3,116.957,8838.9753903345,0
+DHIL.US,D,20160505,000000,117.798,118.525,116.957,117.33,6869.8759958495,0
+DHIL.US,D,20160506,000000,116.613,118.64,115.944,118.62,4270.9159023846,0
+DHIL.US,D,20160509,000000,116.708,117.263,116.097,116.613,3417.1512340001,0
+DHIL.US,D,20160510,000000,116.718,118.62,116.613,117.866,3494.5759710839,0
+DHIL.US,D,20160511,000000,117.301,117.693,115.284,117.005,2895.0573987992,0
+DHIL.US,D,20160512,000000,116.689,116.689,115.6,116.002,1195.8983038769,0
+DHIL.US,D,20160513,000000,117.445,119.958,116.613,119.758,11159.62494239,0
+DHIL.US,D,20160516,000000,119.634,121.219,118.83,120.665,8739.5787684025,0
+DHIL.US,D,20160517,000000,119.328,120.809,119.022,119.318,10334.109840238,0
+DHIL.US,D,20160518,000000,118.62,120.264,115.772,116.069,9912.4589072004,0
+DHIL.US,D,20160519,000000,116.423,117.942,114.826,114.826,3907.856662275,0
+DHIL.US,D,20160520,000000,115.897,118.505,115.284,117.082,4347.2943592377,0
+DHIL.US,D,20160523,000000,117.254,118.907,117.216,118.334,2231.7157324318,0
+DHIL.US,D,20160524,000000,118.535,120.465,115.877,120.388,11228.679437626,0
+DHIL.US,D,20160525,000000,120.445,121.812,119.605,121.756,6767.3405332248,0
+DHIL.US,D,20160526,000000,119.958,121.019,118.849,120.121,7631.5680039181,0
+DHIL.US,D,20160527,000000,119.795,120.933,119.022,120.617,9854.9134945029,0
+DHIL.US,D,20160531,000000,120.245,121.153,119.958,120.121,5779.6519952897,0
+DHIL.US,D,20160601,000000,118.659,122.587,118.659,121.87,18545.317092055,0
+DHIL.US,D,20160602,000000,122.262,124.403,121.918,123.351,4473.8942671721,0
+DHIL.US,D,20160603,000000,124.259,124.766,123.304,124.679,12549.085088976,0
+DHIL.US,D,20160606,000000,123.953,125.617,122.787,125.224,3516.5478559321,0
+DHIL.US,D,20160607,000000,125.033,125.893,124.192,125.501,7283.1566870405,0
+DHIL.US,D,20160608,000000,125.119,127.624,125.119,127.423,5095.384724305,0
+DHIL.US,D,20160609,000000,126.62,128.321,126.553,127.385,4776.2692538917,0
+DHIL.US,D,20160610,000000,126.62,127.795,126.371,127.385,3075.0175985077,0
+DHIL.US,D,20160613,000000,127.251,128.857,125.98,128.025,7530.0788215243,0
+DHIL.US,D,20160614,000000,127.757,127.949,126.209,127.863,6462.8729860436,0
+DHIL.US,D,20160615,000000,127.68,127.68,126.276,127.366,2371.9172833675,0
+DHIL.US,D,20160616,000000,128.589,129.268,127.949,129.124,11245.419921321,0
+DHIL.US,D,20160617,000000,129.124,133.1,129.124,130.616,42365.979108123,0
+DHIL.US,D,20160620,000000,130.616,133.062,129.65,131.447,19310.147940816,0
+DHIL.US,D,20160621,000000,130.816,132.756,130.616,131.236,17530.425268118,0
+DHIL.US,D,20160622,000000,131.217,131.801,130.118,130.692,7020.5403490938,0
+DHIL.US,D,20160623,000000,132.068,132.068,131.427,132.01,4820.2130235879,0
+DHIL.US,D,20160624,000000,129.114,131.016,126.496,126.754,3720.5725009505,0
+DHIL.US,D,20160627,000000,121.248,122.989,119.644,120.159,8042.7561346474,0
+DHIL.US,D,20160628,000000,120.617,124.564,120.617,123.686,12835.765872233,0
+DHIL.US,D,20160629,000000,124.489,130.185,124.459,125.119,5702.2272582058,0
+DHIL.US,D,20160630,000000,125.263,126.62,123.591,125.531,3050.9531531978,0
+DHIL.US,D,20160701,000000,127.051,129.268,125.75,127.815,8769.9208950975,0
+DHIL.US,D,20160705,000000,126.878,127.785,123.571,124.88,10574.754293337,0
+DHIL.US,D,20160706,000000,124.298,127.146,123.294,123.428,4690.4742749609,0
+DHIL.US,D,20160707,000000,123.294,127.7,123.294,127.146,8454.9905456076,0
+DHIL.US,D,20160708,000000,127.795,128.216,125.998,127.146,8489.5177932261,0
+DHIL.US,D,20160711,000000,127.031,129.029,127.031,129.029,2615.7005771586,0
+DHIL.US,D,20160712,000000,128.924,130.95,128.168,129.573,6988.105661937,0
+DHIL.US,D,20160713,000000,129.248,130.616,127.767,130.616,1093.3628412523,0
+DHIL.US,D,20160714,000000,131.246,132.603,127.644,130.367,1568.3740660643,0
+DHIL.US,D,20160715,000000,131.925,132.164,129.229,131.838,7782.2323571624,0
+DHIL.US,D,20160718,000000,131.275,132.728,130.835,131.906,11133.467936618,0
+DHIL.US,D,20160719,000000,131.848,132.164,131.083,131.953,8890.2431216468,0
+DHIL.US,D,20160720,000000,132.259,133.262,131.848,132.211,5801.6238801379,0
+DHIL.US,D,20160721,000000,132.564,132.564,129.019,130.318,3612.8056371715,0
+DHIL.US,D,20160722,000000,129.153,130.95,129.153,130.94,3705.9245777184,0
+DHIL.US,D,20160725,000000,128.685,129.746,128.685,129.363,4721.8626818868,0
+DHIL.US,D,20160726,000000,128.121,128.283,125.683,126.553,5401.944831948,0
+DHIL.US,D,20160727,000000,125.673,127.395,123.36,126.535,10421.997379631,0
+DHIL.US,D,20160728,000000,124.977,128.924,124.977,126.122,2445.1568995279,0
+DHIL.US,D,20160729,000000,125.454,127.949,125.454,127.28,4799.2874189707,0
+DHIL.US,D,20160801,000000,127.49,130.462,127.156,129.65,12742.646931686,0
+DHIL.US,D,20160802,000000,125.32,128.637,125.32,127.949,6713.9802414508,0
+DHIL.US,D,20160803,000000,127.299,128.617,126.945,128.273,7052.9750362506,0
+DHIL.US,D,20160804,000000,127.385,127.929,126.591,126.945,1974.3307956393,0
+DHIL.US,D,20160805,000000,126.983,128.962,126.983,128.58,3710.1096986418,0
+DHIL.US,D,20160808,000000,127.795,129.516,127.795,128.35,743.90524414392,0
+DHIL.US,D,20160809,000000,128.962,129.248,128.962,129.248,300.28242625781,0
+DHIL.US,D,20160810,000000,127.079,129.229,126.62,126.782,4185.1209234538,0
+DHIL.US,D,20160811,000000,128.875,129.268,125.406,126.61,4876.7121560546,0
+DHIL.US,D,20160812,000000,122.892,127.71,122.892,126.62,2158.4761162713,0
+DHIL.US,D,20160815,000000,127.184,127.949,126.668,127.441,4979.2476186792,0
+DHIL.US,D,20160816,000000,126.658,127.556,126.62,126.62,3959.1243935873,0
+DHIL.US,D,20160817,000000,126.62,129.239,125.626,127.949,6475.4283488139,0
+DHIL.US,D,20160818,000000,127.423,128.943,127.423,128.483,3697.5543358715,0
+DHIL.US,D,20160819,000000,128.608,129.573,128.378,128.378,8315.8352749028,0
+DHIL.US,D,20160822,000000,128.015,128.685,127.29,127.423,4839.0460677435,0
+DHIL.US,D,20160823,000000,127.404,127.556,127.212,127.212,2791.4756559437,0
+DHIL.US,D,20160824,000000,126.677,126.677,126.008,126.008,1236.7032328806,0
+DHIL.US,D,20160825,000000,125.961,127.261,125.626,125.961,899.80099854257,0
+DHIL.US,D,20160826,000000,125.951,125.951,125.951,125.951,324.34687156767,0
+DHIL.US,D,20160829,000000,125.988,126.515,125.426,125.988,3094.8969228941,0
+DHIL.US,D,20160830,000000,120.742,126.237,120.742,125.167,3505.0387733926,0
+DHIL.US,D,20160831,000000,126.63,126.907,124.842,126.191,5382.0655075616,0
+DHIL.US,D,20160901,000000,125.387,126.161,125.082,126.161,1454.3295209002,0
+DHIL.US,D,20160902,000000,125.483,126.553,125.483,125.961,3291.5976062964,0
+DHIL.US,D,20160906,000000,127.795,127.795,125.464,125.464,7104.2427675629,0
+DHIL.US,D,20160907,000000,125.301,125.311,123.81,123.82,6165.7294004784,0
+DHIL.US,D,20160908,000000,123.83,127.423,123.294,125.282,4075.2614992132,0
+DHIL.US,D,20160909,000000,126.027,126.027,124.03,124.03,2676.3848305487,0
+DHIL.US,D,20160912,000000,123.953,126.315,123.953,125.119,2345.7602775959,0
+DHIL.US,D,20160913,000000,126.237,126.276,123.055,123.533,1949.2200700986,0
+DHIL.US,D,20160914,000000,125.683,125.683,120.063,120.388,5803.7164405996,0
+DHIL.US,D,20160915,000000,119.958,123.255,119.777,121.956,3799.0435182652,0
+DHIL.US,D,20160916,000000,122.711,122.711,120.617,120.617,15912.876031202,0
+DHIL.US,D,20160919,000000,121.353,121.392,120.789,121.172,1452.2369604385,0
+DHIL.US,D,20160920,000000,122.596,122.596,120.427,121.163,1348.655217583,0
+DHIL.US,D,20160921,000000,121.621,122.644,121.297,122.625,1620.6880776075,0
+DHIL.US,D,20160922,000000,123.255,123.475,122.625,123.351,6133.2947133216,0
+DHIL.US,D,20160923,000000,122.882,123.094,120.512,122.272,3001.7779823473,0
+DHIL.US,D,20160926,000000,122.252,122.882,121.334,121.334,6235.8301759462,0
+DHIL.US,D,20160927,000000,122.252,122.252,119.949,119.949,5558.8868665776,0
+DHIL.US,D,20160928,000000,119.624,123.084,118.984,122.76,4071.0763782897,0
+DHIL.US,D,20160929,000000,122.94,122.94,121.936,121.956,1375.8585035854,0
+DHIL.US,D,20160930,000000,122.865,123.935,121.353,123.141,5695.9495768207,0
+DHIL.US,D,20161003,000000,122.682,122.682,120.828,120.828,1817.3887610098,0
+DHIL.US,D,20161004,000000,117.961,120.617,117.961,120.617,1089.1777203289,0
+DHIL.US,D,20161005,000000,121.258,121.688,120.255,121.669,2397.0280089082,0
+DHIL.US,D,20161006,000000,121.697,121.889,120.417,121.038,1865.5176516295,0
+DHIL.US,D,20161007,000000,120.255,121.651,119.595,120.36,10305.860274005,0
+DHIL.US,D,20161010,000000,120.455,121.546,120.455,121.287,3801.1360787269,0
+DHIL.US,D,20161011,000000,120.493,121.707,120.493,120.894,5807.9015615231,0
+DHIL.US,D,20161012,000000,120.617,120.617,119.883,120.093,14258.706986207,0
+DHIL.US,D,20161013,000000,119.117,121.143,118.774,118.774,1466.8848836706,0
+DHIL.US,D,20161014,000000,119.48,123.265,119.48,121.172,4327.4150348513,0
+DHIL.US,D,20161017,000000,119.28,122.3,119.28,121.363,1678.233490305,0
+DHIL.US,D,20161018,000000,121.956,121.956,119.366,121.287,2319.6032718243,0
+DHIL.US,D,20161019,000000,122.405,122.405,119.988,121.363,1662.539286842,0
+DHIL.US,D,20161020,000000,119.968,119.968,119.968,119.968,311.79150879731,0
+DHIL.US,D,20161021,000000,119.328,121.44,119.28,120.111,1411.4320314348,0
+DHIL.US,D,20161024,000000,122.386,122.662,121.44,122.347,3428.6603165396,0
+DHIL.US,D,20161025,000000,122.262,122.262,122.262,122.262,453.03933996388,0
+DHIL.US,D,20161026,000000,122.3,122.911,118.945,119.318,13521.079423448,0
+DHIL.US,D,20161027,000000,120.245,120.857,118.659,118.725,15688.972061798,0
+DHIL.US,D,20161028,000000,122.835,123.714,119.69,122.625,5289.9928472456,0
+DHIL.US,D,20161031,000000,121.402,123.189,121.297,121.297,6736.9984065298,0
+DHIL.US,D,20161101,000000,120.37,120.617,119.156,119.414,5299.4093693234,0
+DHIL.US,D,20161102,000000,119.414,119.414,116.977,116.977,7750.8439502365,0
+DHIL.US,D,20161103,000000,116.699,116.967,115.658,116.967,10994.312665913,0
+DHIL.US,D,20161104,000000,113.946,116.623,113.287,114.826,21756.351120574,0
+DHIL.US,D,20161107,000000,116.689,118.086,115.131,118.086,11523.73046273,0
+DHIL.US,D,20161108,000000,117.588,118.237,116.689,117.186,4969.8310966014,0
+DHIL.US,D,20161109,000000,116.451,119.136,115.877,118.62,28069.606033605,0
+DHIL.US,D,20161110,000000,119.949,122.587,119.509,120.542,23343.558230795,0
+DHIL.US,D,20161111,000000,121.077,127.556,120.264,125.951,27050.529088743,0
+DHIL.US,D,20161114,000000,127.317,129.124,126.476,129.124,32891.911617655,0
+DHIL.US,D,20161115,000000,129.268,131.121,127.556,130.138,43930.168053264,0
+DHIL.US,D,20161116,000000,131.801,135.958,129.946,134.706,55030.155022495,0
+DHIL.US,D,20161117,000000,133.282,135.766,132.44,133.913,23243.115328632,0
+DHIL.US,D,20161118,000000,133.778,137.248,133.282,135.404,77074.233206557,0
+DHIL.US,D,20161121,000000,136.063,138.557,133.703,134.63,37374.176126673,0
+DHIL.US,D,20161122,000000,134.62,141.854,134.419,141.128,29967.558372391,0
+DHIL.US,D,20161123,000000,139.943,140.384,137.172,138.692,10454.432066787,0
+DHIL.US,D,20161125,000000,139.141,141.74,139.141,140.641,2860.5301511807,0
+DHIL.US,D,20161128,000000,141.95,145.066,140.594,141.625,19312.240501278,0
+DHIL.US,D,20161129,000000,141.95,144.608,141.282,141.349,18987.89362971,0
+DHIL.US,D,20161130,000000,143.403,144.483,140.411,143.403,30415.366311201,0
+DHIL.US,D,20161201,000000,141.969,145.353,141.969,143.738,19422.099925518,0
+DHIL.US,D,20161202,000000,143.948,144.55,139.867,142.792,4979.2476186792,0
+DHIL.US,D,20161205,000000,143.939,144.98,141.969,143.278,17011.470273609,0
+DHIL.US,D,20161206,000000,142.744,143.805,138.452,141.836,27667.834424953,0
+DHIL.US,D,20161207,000000,142.686,144.703,142.447,144.378,7770.7232746229,0
+DHIL.US,D,20161208,000000,143.862,144.809,141.959,143.117,30545.105059827,0
+DHIL.US,D,20161209,000000,143.795,146.711,142.677,145.84,28962.083070531,0
+DHIL.US,D,20161212,000000,146.06,146.06,142.409,143.7,9159.1371409787,0
+DHIL.US,D,20161213,000000,142.648,146.289,142.19,143.346,11306.104174711,0
+DHIL.US,D,20161214,000000,142.668,144.139,142.658,143.671,10650.086469959,0
+DHIL.US,D,20161215,000000,142.897,147.054,142.897,144.273,17678.9970609,0
+DHIL.US,D,20161216,000000,144.703,144.703,143.393,143.958,23293.336779713,0
+DHIL.US,D,20161219,000000,144.139,145.19,143.002,144.464,14341.363124446,0
+DHIL.US,D,20161220,000000,143.278,146.911,143.278,145.936,12195.442370945,0
+DHIL.US,D,20161221,000000,144.015,145.382,143.728,145.334,7206.7782301875,0
+DHIL.US,D,20161222,000000,144.235,144.875,143.92,144.76,10251.453702,0
+DHIL.US,D,20161223,000000,144.015,145.009,144.015,145.009,3306.2455295285,0
+DHIL.US,D,20161227,000000,142.227,147.169,142.227,145.697,20192.162175434,0
+DHIL.US,D,20161228,000000,144.856,144.856,142.868,144.015,13675.928897616,0
+DHIL.US,D,20161229,000000,144.015,144.941,144.015,144.941,6801.8677808433,0
+DHIL.US,D,20161230,000000,146.07,146.07,141.205,144.273,12542.807407591,0
+DHIL.US,D,20170103,000000,143.576,144.799,143.576,144.321,14035.849297034,0
+DHIL.US,D,20170104,000000,144.378,145.879,143.002,144.675,59049.963669472,0
+DHIL.US,D,20170105,000000,143.336,143.967,141.272,142.897,11272.623207322,0
+DHIL.US,D,20170106,000000,143.995,144.005,142.208,142.734,14549.572890388,0
+DHIL.US,D,20170109,000000,143.327,143.327,141.243,142.152,20359.567012372,0
+DHIL.US,D,20170110,000000,141.864,143.69,140.613,143.356,26402.88162584,0
+DHIL.US,D,20170111,000000,143.107,144.005,142.295,142.744,33111.630466136,0
+DHIL.US,D,20170112,000000,143.795,143.795,141.759,143.346,10462.802308635,0
+DHIL.US,D,20170113,000000,144.015,144.809,142.753,144.387,5731.52310467,0
+DHIL.US,D,20170117,000000,143.642,144.856,141.654,141.836,11655.561771819,0
+DHIL.US,D,20170118,000000,141.712,141.712,138.616,138.921,22387.258099786,0
+DHIL.US,D,20170119,000000,137.917,138.022,133.731,134.314,24377.283098888,0
+DHIL.US,D,20170120,000000,133.798,136.665,129.095,131.724,39508.587797635,0
+DHIL.US,D,20170123,000000,132.545,134.83,132.545,134.132,9107.8694096664,0
+DHIL.US,D,20170124,000000,135.461,138.738,135.107,136.226,8501.0268757656,0
+DHIL.US,D,20170125,000000,136.809,137.085,135.556,136.216,15704.666265261,0
+DHIL.US,D,20170126,000000,133.072,135.795,133.052,135.739,19796.668248167,0
+DHIL.US,D,20170127,000000,136.13,136.894,134.076,136.819,30571.262065599,0
+DHIL.US,D,20170130,000000,136.97,136.97,135.336,136.465,18409.300662042,0
+DHIL.US,D,20170131,000000,136.809,139.198,134.963,138.672,18539.03941067,0
+DHIL.US,D,20170201,000000,140.24,140.287,137.879,138.443,7948.5909138697,0
+DHIL.US,D,20170202,000000,138.194,138.213,136.159,136.961,7614.8275202242,0
+DHIL.US,D,20170203,000000,137.841,139.915,137.841,138.902,8501.0268757656,0
+DHIL.US,D,20170206,000000,139.198,140.498,139.016,139.016,7217.2410324961,0
+DHIL.US,D,20170207,000000,140.03,140.03,138.538,139.915,6200.2566480969,0
+DHIL.US,D,20170208,000000,139.962,139.962,134.887,137.029,17149.579264083,0
+DHIL.US,D,20170209,000000,137.974,141.262,137.974,140.535,8734.3473672481,0
+DHIL.US,D,20170210,000000,141.272,142.227,139.762,140.632,4466.5703055561,0
+DHIL.US,D,20170213,000000,141.195,142.103,139.915,141.903,19070.549767949,0
+DHIL.US,D,20170214,000000,141.033,141.673,140.115,140.115,4575.3834495659,0
+DHIL.US,D,20170215,000000,140.269,142.075,140.269,142.075,2027.6910874134,0
+DHIL.US,D,20170216,000000,141.913,142.113,139.322,141.339,3491.4371303914,0
+DHIL.US,D,20170217,000000,141.998,141.998,138.816,140.259,6760.0165716088,0
+DHIL.US,D,20170221,000000,141.195,142.227,140.88,142.227,3535.3809000876,0
+DHIL.US,D,20170222,000000,141.482,142.648,140.259,142.285,9302.477532607,0
+DHIL.US,D,20170223,000000,142.084,142.285,140.279,140.88,6273.4962642573,0
+DHIL.US,D,20170224,000000,138.911,140.201,131.571,138.721,18894.774689163,0
+DHIL.US,D,20170227,000000,138.204,139.198,138.051,138.443,6120.7393505512,0
+DHIL.US,D,20170228,000000,138.701,138.701,136.13,137.516,11803.087284371,0
+DHIL.US,D,20170301,000000,139.198,140.669,137.478,138.213,13253.231684348,0
+DHIL.US,D,20170302,000000,136.97,137.277,136.617,136.751,3362.7446619952,0
+DHIL.US,D,20170303,000000,136.465,138.395,135.136,137.172,11265.299245707,0
+DHIL.US,D,20170306,000000,136.13,138.357,136.015,137.029,6395.9110512683,0
+DHIL.US,D,20170307,000000,136.961,137.229,135.949,136.541,9923.9679897399,0
+DHIL.US,D,20170308,000000,134.409,136.97,133.979,134.208,6123.8781912438,0
+DHIL.US,D,20170309,000000,135.661,135.661,133.473,134.486,6357.1986827264,0
+DHIL.US,D,20170310,000000,135.509,135.509,133.444,133.492,6306.9772316449,0
+DHIL.US,D,20170313,000000,133.837,134.4,132.288,132.288,8424.6484189126,0
+DHIL.US,D,20170314,000000,131.666,131.666,130.309,130.855,6164.6831202475,0
+DHIL.US,D,20170315,000000,130.548,134.725,130.548,133.464,11714.153464748,0
+DHIL.US,D,20170316,000000,133.464,136.436,132.737,133.922,9154.9520200553,0
+DHIL.US,D,20170317,000000,133.3,135.785,132.728,132.823,26660.266562632,0
+DHIL.US,D,20170320,000000,132.115,133.598,130.051,130.997,18331.875924959,0
+DHIL.US,D,20170321,000000,130.175,130.309,128.054,128.159,10245.176020615,0
+DHIL.US,D,20170322,000000,129.124,129.124,125.157,125.913,12227.877058102,0
+DHIL.US,D,20170323,000000,126.056,129.104,126.056,128.254,17569.137636659,0
+DHIL.US,D,20170324,000000,129.067,131.399,129.067,130.377,18181.211571715,0
+DHIL.US,D,20170327,000000,130.29,133.282,130.29,133.043,14489.934917228,0
+DHIL.US,D,20170328,000000,133.043,134.257,131.676,132.633,14533.878686924,0
+DHIL.US,D,20170329,000000,133.014,133.014,131.226,131.561,13974.118763413,0
+DHIL.US,D,20170330,000000,131.666,132.355,130.023,131.074,23845.772741609,0
+DHIL.US,D,20170331,000000,131.781,133.703,131.686,133.177,13579.671116377,0
+DHIL.US,D,20170403,000000,133.731,133.731,131.972,133.253,16713.280407812,0
+DHIL.US,D,20170404,000000,133.072,133.072,129.009,129.746,25216.39984404,0
+DHIL.US,D,20170405,000000,130.921,133.644,129.746,131.571,20380.492616989,0
+DHIL.US,D,20170406,000000,132.096,132.298,130.309,131.026,8412.0930561422,0
+DHIL.US,D,20170407,000000,131.294,132.355,130.797,132.086,8766.7820544049,0
+DHIL.US,D,20170410,000000,132.355,133.138,131.131,132.298,6635.509224136,0
+DHIL.US,D,20170411,000000,132.154,133.464,131.275,131.676,12113.832512937,0
+DHIL.US,D,20170412,000000,132.421,132.421,128.378,129.889,16981.128146914,0
+DHIL.US,D,20170413,000000,131.876,131.876,128.943,129.172,12310.53319634,0
+DHIL.US,D,20170417,000000,129.784,132.22,129.669,132.211,8585.7755744655,0
+DHIL.US,D,20170418,000000,132.211,132.211,129.134,129.746,7108.4278884863,0
+DHIL.US,D,20170419,000000,133.703,133.703,129.334,130.061,10313.184235621,0
+DHIL.US,D,20170420,000000,130.309,131.858,130.195,131.275,14941.927976961,0
+DHIL.US,D,20170421,000000,131.399,132.068,129.755,130.3,8657.9689103951,0
+DHIL.US,D,20170424,000000,132.536,135.633,131.121,133.951,13086.87312764,0
+DHIL.US,D,20170425,000000,134.744,136.55,134.076,135.69,7424.4045182071,0
+DHIL.US,D,20170426,000000,135.441,140.182,135.251,139.236,15692.11090249,0
+DHIL.US,D,20170427,000000,139.198,141.808,137.917,139.714,12315.764597494,0
+DHIL.US,D,20170428,000000,139.198,139.198,135.412,138.643,21668.463581182,0
+DHIL.US,D,20170501,000000,139.006,140.574,137.755,138.243,13610.013243072,0
+DHIL.US,D,20170502,000000,137.879,139.37,135.164,136.685,12213.229134869,0
+DHIL.US,D,20170503,000000,136.13,137.917,134.409,137.841,25470.64594014,0
+DHIL.US,D,20170504,000000,137.314,139.619,136.13,137.296,28453.590878332,0
+DHIL.US,D,20170505,000000,137.602,139.915,137.172,139.494,15808.248008116,0
+DHIL.US,D,20170508,000000,139.724,141.845,138.223,139.542,22617.439750576,0
+DHIL.US,D,20170509,000000,138.882,141.625,138.882,140.535,49286.076555054,0
+DHIL.US,D,20170510,000000,139.637,140.535,139.284,139.752,6708.7488402965,0
+DHIL.US,D,20170511,000000,138.987,139.055,138.606,138.643,7632.6142841489,0
+DHIL.US,D,20170512,000000,138.606,140.325,137.822,139.456,10109.159590603,0
+DHIL.US,D,20170515,000000,140.364,141.176,139.226,140.526,10402.118055244,0
+DHIL.US,D,20170516,000000,140.402,140.535,140.402,140.535,2026.6448071825,0
+DHIL.US,D,20170517,000000,139.867,139.867,135.441,136.77,16146.196522685,0
+DHIL.US,D,20170518,000000,136.809,137.507,134.63,135.059,11680.672497359,0
+DHIL.US,D,20170519,000000,134.496,136.273,134.496,134.686,16889.055486598,0
+DHIL.US,D,20170522,000000,135.375,135.375,133.444,133.883,9568.2327112463,0
+DHIL.US,D,20170523,000000,133.043,135.059,131.762,133.922,20948.622782348,0
+DHIL.US,D,20170524,000000,133.922,136.961,133.922,135.022,21420.495166467,0
+DHIL.US,D,20170525,000000,135.461,136.465,135.422,136.465,17074.247087461,0
+DHIL.US,D,20170526,000000,135.174,137.956,135.174,137.85,20742.505576869,0
+DHIL.US,D,20170530,000000,137.296,140.22,137.296,137.946,22975.267589531,0
+DHIL.US,D,20170531,000000,137.879,139.322,137.239,138.692,17037.62727938,0
+DHIL.US,D,20170601,000000,138.826,141.061,137.994,140.66,29542.768598661,0
+DHIL.US,D,20170602,000000,140.765,142.285,140.756,140.918,34457.146843026,0
+DHIL.US,D,20170605,000000,140.469,141.195,139.293,139.647,13132.909457798,0
+DHIL.US,D,20170606,000000,139.179,139.179,138.051,139.065,14916.817251421,0
+DHIL.US,D,20170607,000000,140.411,141.903,138.213,139.896,7341.7483799689,0
+DHIL.US,D,20170608,000000,139.991,140.918,139.198,140.325,14343.455684907,0
+DHIL.US,D,20170609,000000,140.918,141.272,140.65,141.061,15239.071562527,0
+DHIL.US,D,20170612,000000,142.276,143.632,141.444,141.769,17902.901030305,0
+DHIL.US,D,20170613,000000,142.619,142.619,141.282,142.227,10836.324351053,0
+DHIL.US,D,20170614,000000,141.703,141.703,140.077,141.128,8603.5623383902,0
+DHIL.US,D,20170615,000000,142.858,142.858,141.425,141.979,10280.749548464,0
+DHIL.US,D,20170616,000000,141.119,141.119,139.666,139.801,27963.931730288,0
+DHIL.US,D,20170619,000000,139.676,140.489,138.032,138.882,31875.973513487,0
+DHIL.US,D,20170620,000000,138.089,139.236,137.314,137.535,20614.859388702,0
+DHIL.US,D,20170621,000000,138.528,138.528,136.655,137.067,15442.049927314,0
+DHIL.US,D,20170622,000000,138.357,138.538,136.789,137.984,21463.392655933,0
+DHIL.US,D,20170623,000000,138.95,139.609,135.614,136.111,46064.579724226,0
+DHIL.US,D,20170626,000000,136.426,138.271,134.429,135.031,20870.151765034,0
+DHIL.US,D,20170627,000000,136.331,138.233,135.49,135.556,8572.1739314643,0
+DHIL.US,D,20170628,000000,136.608,136.856,136.111,136.856,8414.1856166039,0
+DHIL.US,D,20170629,000000,137.707,138.128,135.756,136.799,12939.347615089,0
+DHIL.US,D,20170630,000000,137.468,137.553,136.206,136.751,12946.671576704,0
+DHIL.US,D,20170703,000000,136.885,137.497,136.885,137.487,4953.0906129076,0
+DHIL.US,D,20170705,000000,136.856,136.856,135.566,135.92,8876.6414786456,0
+DHIL.US,D,20170706,000000,135.805,137.85,135.002,136.13,10276.564427541,0
+DHIL.US,D,20170707,000000,136.56,138.128,136.226,137.879,8194.4667681226,0
+DHIL.US,D,20170710,000000,135.614,137.793,135.614,137.134,4371.3588045475,0
+DHIL.US,D,20170711,000000,137.172,138.233,136.398,136.398,7169.1121418764,0
+DHIL.US,D,20170712,000000,136.961,138.233,136.952,138.175,6340.4581990326,0
+DHIL.US,D,20170713,000000,138.338,138.624,137.2,138.624,6634.4629439052,0
+DHIL.US,D,20170714,000000,138.348,138.462,136.465,138.128,7590.7630749144,0
+DHIL.US,D,20170717,000000,137.917,138.395,136.789,137.172,7353.2574625084,0
+DHIL.US,D,20170718,000000,137.058,137.382,134.543,134.553,18558.918735056,0
+DHIL.US,D,20170719,000000,134.572,135.719,134.438,135.5,12488.400835587,0
+DHIL.US,D,20170720,000000,134.496,134.82,134.085,134.496,10482.681633021,0
+DHIL.US,D,20170721,000000,135.002,137.869,134.266,134.773,21072.08384959,0
+DHIL.US,D,20170724,000000,134.113,137.448,134.113,135.251,14517.13820323,0
+DHIL.US,D,20170725,000000,136.005,137.019,134.342,135.307,16686.077121811,0
+DHIL.US,D,20170726,000000,134.792,136.943,134.438,136.943,10182.399206763,0
+DHIL.US,D,20170727,000000,136.149,137.163,130.978,134.524,37517.516518302,0
+DHIL.US,D,20170728,000000,134.409,136.197,132.22,135.815,14894.845366573,0
+DHIL.US,D,20170731,000000,135.785,136.015,133.588,135.461,23697.200948827,0
+DHIL.US,D,20170801,000000,135.164,136.465,135.107,135.346,13974.118763413,0
+DHIL.US,D,20170802,000000,135.107,135.69,134.581,134.591,10917.934209061,0
+DHIL.US,D,20170803,000000,134.725,135.69,134.247,134.735,17481.250097267,0
+DHIL.US,D,20170804,000000,135.107,136.005,134.648,134.82,6345.6896001869,0
+DHIL.US,D,20170807,000000,135.156,135.461,134.093,134.524,17104.589214156,0
+DHIL.US,D,20170808,000000,134.84,135.967,134.409,134.83,13008.402110325,0
+DHIL.US,D,20170809,000000,134.247,134.753,133.961,134.409,16852.435678518,0
+DHIL.US,D,20170810,000000,133.731,133.731,132.403,132.746,14402.047377836,0
+DHIL.US,D,20170811,000000,132.01,133.588,132.01,132.355,9349.5601429959,0
+DHIL.US,D,20170814,000000,133.119,133.722,132.967,132.967,14613.39598447,0
+DHIL.US,D,20170815,000000,133.387,135.27,132.708,133.387,12565.82557267,0
+DHIL.US,D,20170816,000000,133.32,133.654,132.985,133.607,6530.8812010497,0
+DHIL.US,D,20170817,000000,132.555,132.938,131.236,131.666,17756.421797984,0
+DHIL.US,D,20170818,000000,131.055,132.078,130.987,131.906,21225.887043527,0
+DHIL.US,D,20170821,000000,131.409,131.609,130.386,130.386,13184.17718911,0
+DHIL.US,D,20170822,000000,131.055,132.086,130.987,131.801,13364.137388819,0
+DHIL.US,D,20170823,000000,131.561,131.676,130.377,130.443,7745.6125490822,0
+DHIL.US,D,20170824,000000,130.826,130.855,129.268,129.412,24255.914592107,0
+DHIL.US,D,20170825,000000,129.038,130.452,128.675,129.583,20695.422966479,0
+DHIL.US,D,20170828,000000,129.612,130.711,128.943,129.602,40248.307920856,0
+DHIL.US,D,20170829,000000,129.927,131.991,129.927,131.275,33506.078113171,0
+DHIL.US,D,20170830,000000,131.026,133.673,131.026,132.928,18451.151871277,0
+DHIL.US,D,20170831,000000,133.052,136.226,133.052,134.639,25989.600934648,0
+DHIL.US,D,20170901,000000,134.744,134.744,133.167,134.266,18237.710704181,0
+DHIL.US,D,20170905,000000,134.286,134.648,131.676,131.676,18338.153606344,0
+DHIL.US,D,20170906,000000,130.233,135.146,130.233,132.679,18141.452922942,0
+DHIL.US,D,20170907,000000,132.355,133.464,132.355,133.464,15004.704790813,0
+DHIL.US,D,20170908,000000,133.434,134.018,132.976,133.798,12751.017173533,0
+DHIL.US,D,20170911,000000,134.093,135.756,133.559,134.295,17073.20080723,0
+DHIL.US,D,20170912,000000,135.107,135.231,134.314,134.496,11267.391806169,0
+DHIL.US,D,20170913,000000,135.107,137.965,135.107,137.143,24361.588895424,0
+DHIL.US,D,20170914,000000,135.566,136.875,134.782,136.875,15075.851846512,0
+DHIL.US,D,20170915,000000,137.229,139.083,137.229,138.348,26679.099606787,0
+DHIL.US,D,20170918,000000,137.172,138.138,137.172,137.478,16107.484154143,0
+DHIL.US,D,20170919,000000,138.089,138.089,136.617,137.592,11150.208420312,0
+DHIL.US,D,20170920,000000,137.974,138.633,137.478,138.443,8050.0800962634,0
+DHIL.US,D,20170921,000000,137.525,138.633,136.608,138.633,7797.9265606254,0
+DHIL.US,D,20170922,000000,139.055,140.04,137.678,139.742,9434.3088416958,0
+DHIL.US,D,20170925,000000,140.145,140.774,139.58,140.259,10482.681633021,0
+DHIL.US,D,20170926,000000,140.976,143.642,140.469,143.508,19283.990935044,0
+DHIL.US,D,20170927,000000,143.632,147.972,142.266,145.802,35355.901561338,0
+DHIL.US,D,20170928,000000,145.869,147.857,144.608,147.216,13224.982118114,0
+DHIL.US,D,20170929,000000,146.777,147.379,145.419,145.64,18733.64753361,0
+DHIL.US,D,20171002,000000,146.279,147.657,145.783,146.701,38967.660918278,0
+DHIL.US,D,20171003,000000,146.499,146.872,145.544,146.175,19503.709783526,0
+DHIL.US,D,20171004,000000,145.611,146.777,145.324,145.324,11495.480896497,0
+DHIL.US,D,20171005,000000,145.563,147.083,145.563,146.892,7840.8240500908,0
+DHIL.US,D,20171006,000000,146.07,146.853,145.783,146.003,13748.122233546,0
+DHIL.US,D,20171009,000000,147.896,148.077,147.111,147.111,4186.1672036847,0
+DHIL.US,D,20171010,000000,146.472,146.911,146.384,146.911,8056.3577776486,0
+DHIL.US,D,20171011,000000,147.446,147.503,146.509,146.614,12792.868382768,0
+DHIL.US,D,20171012,000000,146.557,147.026,144.721,145.448,16668.290357886,0
+DHIL.US,D,20171013,000000,146.414,146.777,145.458,145.822,16394.1649374,0
+DHIL.US,D,20171016,000000,146.729,146.729,145.391,145.85,8271.8915052065,0
+DHIL.US,D,20171017,000000,145.65,146.596,144.206,145.104,8558.5722884631,0
+DHIL.US,D,20171018,000000,145.401,146.089,144.703,145.048,11177.411706314,0
+DHIL.US,D,20171019,000000,144.015,144.387,143.107,143.853,14683.496759937,0
+DHIL.US,D,20171020,000000,145.439,146.72,143.317,144.694,37466.24878699,0
+DHIL.US,D,20171023,000000,145.066,146.309,144.416,144.493,30883.053574397,0
+DHIL.US,D,20171024,000000,146.108,146.108,144.378,144.675,20436.991749456,0
+DHIL.US,D,20171025,000000,143.948,145.65,143.336,144.455,9971.0506001288,0
+DHIL.US,D,20171026,000000,145.019,145.419,145.019,145.373,3004.9168230399,0
+DHIL.US,D,20171027,000000,147.236,150.811,146.376,149.396,19102.984455105,0
+DHIL.US,D,20171030,000000,150.046,150.39,145.286,145.553,13238.583761115,0
+DHIL.US,D,20171031,000000,146.939,146.939,144.685,145.334,31775.530611323,0
+DHIL.US,D,20171101,000000,146.348,146.605,145.219,146.605,33073.964377825,0
+DHIL.US,D,20171102,000000,145.802,145.907,144.436,145.382,18187.489253099,0
+DHIL.US,D,20171103,000000,145.468,146.289,144.904,145.439,10745.297970968,0
+DHIL.US,D,20171106,000000,145.764,145.764,144.836,145.382,7285.2492475023,0
+DHIL.US,D,20171107,000000,144.703,145.048,141.569,141.864,9807.8308841141,0
+DHIL.US,D,20171108,000000,141.903,143.366,141.903,143.366,13086.87312764,0
+DHIL.US,D,20171109,000000,141.625,143.317,141.377,141.778,16693.401083426,0
+DHIL.US,D,20171110,000000,143.222,143.222,140.88,141.883,24140.823766712,0
+DHIL.US,D,20171113,000000,141.969,142.19,141.396,141.979,9327.5882581477,0
+DHIL.US,D,20171114,000000,141.969,141.969,140.173,140.584,10355.035444856,0
+DHIL.US,D,20171115,000000,141.148,141.3,140.182,140.517,9192.6181083663,0
+DHIL.US,D,20171116,000000,140.794,143.336,140.794,142.763,24087.463474938,0
+DHIL.US,D,20171117,000000,141.52,143.862,141.52,142.504,14069.330264421,0
+DHIL.US,D,20171120,000000,142.285,143.871,142.152,143.471,16255.009666695,0
+DHIL.US,D,20171121,000000,143.527,145.984,143.527,145.104,22255.426790697,0
+DHIL.US,D,20171122,000000,145.038,146.758,142.811,146.414,11996.649127081,0
+DHIL.US,D,20171124,000000,147.408,147.408,146.156,146.662,5456.3514039529,0
+DHIL.US,D,20171127,000000,147.006,148.345,146.538,146.701,25922.638999873,0
+DHIL.US,D,20171128,000000,146.624,148.125,146.309,148.125,18304.672638956,0
+DHIL.US,D,20171129,000000,148.401,150.648,146.27,147.446,44469.002372158,0
+DHIL.US,D,20171130,000000,146.748,150.265,145.314,149.854,24059.213908705,0
+DHIL.US,D,20171201,000000,150.198,150.198,148.077,149.817,16813.723309976,0
+DHIL.US,D,20171204,000000,151.317,151.346,148.411,149.176,15356.254948383,0
+DHIL.US,D,20171205,000000,150.027,150.944,148.871,149.817,11318.659537481,0
+DHIL.US,D,20171206,000000,149.148,151.268,148.937,149.654,5930.3163485341,0
+DHIL.US,D,20171207,000000,149.569,151.69,149.061,149.061,40229.4748767,0
+DHIL.US,D,20171208,000000,149.291,149.693,146.557,146.557,29334.558832719,0
+DHIL.US,D,20171211,000000,146.605,149.119,146.587,147.896,15144.906341749,0
+DHIL.US,D,20171212,000000,147.857,148.497,147.637,147.981,11224.494316703,0
+DHIL.US,D,20171213,000000,148.172,149.081,147.074,148.057,9421.7534789254,0
+DHIL.US,D,20171214,000000,148.861,148.861,147.303,147.303,8589.960695389,0
+DHIL.US,D,20171215,000000,147.37,148.861,146.787,147.446,32265.189759368,0
+DHIL.US,D,20171218,000000,148.306,148.306,147.303,148.259,15338.468184458,0
+DHIL.US,D,20171219,000000,147.801,147.801,146.175,146.175,9535.7980240896,0
+DHIL.US,D,20171220,000000,146.528,147.695,146.099,147.388,14572.591055466,0
+DHIL.US,D,20171221,000000,147.388,147.791,146.692,146.692,12112.786232707,0
+DHIL.US,D,20171222,000000,147.561,147.771,144.397,145.314,11355.279345561,0
+DHIL.US,D,20171226,000000,144.741,147.962,144.493,146.099,8721.7920044778,0
+DHIL.US,D,20171227,000000,146.49,146.49,145.658,145.658,12414.114939194,0
+DHIL.US,D,20171228,000000,145.314,148.182,144.76,146.787,8847.3456321814,0
+DHIL.US,D,20171229,000000,147.246,148.296,145.994,146.787,10372.82220878,0
+DHIL.US,D,20180102,000000,146.748,146.748,144.751,145.725,16462.173152405,0
+DHIL.US,D,20180103,000000,147.398,148.774,146.032,147.485,12875.524521006,0
+DHIL.US,D,20180104,000000,147.36,148.804,146.692,146.692,8696.6812789371,0
+DHIL.US,D,20180105,000000,148.106,148.584,147.036,147.303,12583.612336595,0
+DHIL.US,D,20180108,000000,147.226,148.689,147.226,148.201,5695.9495768207,0
+DHIL.US,D,20180109,000000,148.832,149.903,147.867,147.867,7791.6488792402,0
+DHIL.US,D,20180110,000000,147.408,148.822,147.408,148.755,5611.2008781207,0
+DHIL.US,D,20180111,000000,148.622,150.734,148.622,150.734,8097.1627066523,0
+DHIL.US,D,20180112,000000,149.959,151.346,149.959,151.327,10443.969264479,0
+DHIL.US,D,20180116,000000,151.585,153.821,150.524,150.524,14756.736376098,0
+DHIL.US,D,20180117,000000,150.944,152.941,150.591,152.685,9798.4143620363,0
+DHIL.US,D,20180118,000000,151.786,152.407,149.472,151.127,10875.036719594,0
+DHIL.US,D,20180119,000000,150.437,152.34,150.275,151.232,7742.4737083896,0
+DHIL.US,D,20180122,000000,152.311,152.331,150.275,152.225,9003.2413865801,0
+DHIL.US,D,20180123,000000,152.407,153.763,152.11,152.751,11659.746892742,0
+DHIL.US,D,20180124,000000,151.871,153.496,148.057,150.008,8977.0843808085,0
+DHIL.US,D,20180125,000000,150.781,152.397,149.664,151.517,8571.1276512334,0
+DHIL.US,D,20180126,000000,152.626,152.77,150.132,151.795,4216.5093303797,0
+DHIL.US,D,20180129,000000,152.282,153.219,150.609,151.585,8105.5329484992,0
+DHIL.US,D,20180130,000000,150.552,151.346,148.861,149.569,9684.3698168722,0
+DHIL.US,D,20180131,000000,148.861,149.759,146.394,149.119,12425.624021735,0
+DHIL.US,D,20180201,000000,149.367,149.588,149.367,149.367,9443.7253637736,0
+DHIL.US,D,20180202,000000,148.469,150.916,148.172,149.826,13242.768882039,0
+DHIL.US,D,20180205,000000,150.629,151.107,146.07,146.07,11325.983499097,0
+DHIL.US,D,20180206,000000,143.776,147.666,140.04,142.591,28064.37463245,0
+DHIL.US,D,20180207,000000,142.467,148.794,142.467,145.927,12088.721787396,0
+DHIL.US,D,20180208,000000,144.836,145.219,141.052,141.052,8245.7344994349,0
+DHIL.US,D,20180209,000000,146.279,148.679,142.524,143.336,14294.280514056,0
+DHIL.US,D,20180212,000000,144.55,145.448,144.55,144.55,11676.487376436,0
+DHIL.US,D,20180213,000000,143.89,143.89,139.906,141.969,14922.048652574,0
+DHIL.US,D,20180214,000000,141.195,143.747,141.195,142.572,12009.204489851,0
+DHIL.US,D,20180215,000000,143.212,144.264,143.212,144.264,3443.3082397716,0
+DHIL.US,D,20180216,000000,143.939,145.314,142.907,145.314,6984.9668212444,0
+DHIL.US,D,20180220,000000,147.054,153.134,145.029,152.407,37979.972380344,0
+DHIL.US,D,20180221,000000,151.91,152.626,149.578,150.773,7879.5364186327,0
+DHIL.US,D,20180222,000000,148.966,149.654,144.865,149.654,4972.969937294,0
+DHIL.US,D,20180223,000000,145.314,152.053,145.314,147.398,18498.234481666,0
+DHIL.US,D,20180226,000000,147.704,150.275,147.446,149.817,9490.8079741624,0
+DHIL.US,D,20180227,000000,149.588,149.893,147.446,148.316,18848.738359005,0
+DHIL.US,D,20180228,000000,149.52,149.52,144.904,145.334,17306.521298712,0
+DHIL.US,D,20180301,000000,145.382,147.322,141.903,143.756,17149.579264083,0
+DHIL.US,D,20180302,000000,143.48,148.172,143.317,146.997,13435.284444518,0
+DHIL.US,D,20180305,000000,146.997,146.997,145.448,146.806,12223.691937177,0
+DHIL.US,D,20180306,000000,147.456,148.746,145.764,148.106,10637.531107189,0
+DHIL.US,D,20180307,000000,147.388,148.201,145.439,147.742,6444.039941888,0
+DHIL.US,D,20180308,000000,147.906,148.822,146.032,147.59,8596.2383767742,0
+DHIL.US,D,20180309,000000,147.867,150.849,147.867,150.849,9023.1207109665,0
+DHIL.US,D,20180312,000000,150.839,150.839,146.279,150.514,9143.4429375158,0
+DHIL.US,D,20180313,000000,150.849,150.849,148.717,148.717,10276.564427541,0
+DHIL.US,D,20180314,000000,148.909,150.065,147.485,149.014,5510.7579759578,0
+DHIL.US,D,20180315,000000,149.253,149.253,147.131,147.771,10883.406961441,0
+DHIL.US,D,20180316,000000,148.211,149.148,146.911,148.02,29383.734003569,0
+DHIL.US,D,20180319,000000,147.542,148.918,146.022,148.918,7250.7219998838,0
+DHIL.US,D,20180320,000000,149.156,149.156,146.748,147.179,6057.9625366994,0
+DHIL.US,D,20180321,000000,146.882,148.497,146.882,148.154,10501.514677177,0
+DHIL.US,D,20180322,000000,146.128,147.752,143.566,144.588,10425.136220323,0
+DHIL.US,D,20180323,000000,145.219,146.367,140.88,140.995,14058.867462113,0
+DHIL.US,D,20180326,000000,142.486,144.741,142.227,144.493,9286.7833291441,0
+DHIL.US,D,20180327,000000,144.856,146.204,143.317,143.69,22387.258099786,0
+DHIL.US,D,20180328,000000,145.305,146.032,143.69,145.611,6334.1805176474,0
+DHIL.US,D,20180329,000000,148.632,148.632,145.314,146.423,7492.4127332132,0
+DHIL.US,D,20180402,000000,144.799,146.032,142.935,144.282,9195.7569490589,0
+DHIL.US,D,20180403,000000,144.55,145.248,141.979,143.022,19390.711518592,0
+DHIL.US,D,20180404,000000,142.198,144.378,142.198,143.117,21272.969653916,0
+DHIL.US,D,20180405,000000,143.7,143.833,142.811,142.811,10454.432066787,0
+DHIL.US,D,20180406,000000,142.447,143.375,140.364,142.429,5740.9396267478,0
+DHIL.US,D,20180409,000000,141.988,144.819,141.759,142.534,8996.9637051949,0
+DHIL.US,D,20180410,000000,144.025,144.025,141.893,142.352,10826.907828975,0
+DHIL.US,D,20180411,000000,142.056,143.756,141.74,142.056,8258.2898622053,0
+DHIL.US,D,20180412,000000,143.022,143.317,141.942,141.969,13542.005028065,0
+DHIL.US,D,20180413,000000,141.979,142.706,141.712,141.769,6974.5040189358,0
+DHIL.US,D,20180416,000000,142.152,143.49,141.052,141.769,13003.170709171,0
+DHIL.US,D,20180417,000000,142.152,143.212,141.798,141.798,16793.843985589,0
+DHIL.US,D,20180418,000000,141.827,143.9,141.176,141.425,23456.556495728,0
+DHIL.US,D,20180419,000000,141.778,144.55,141.415,141.854,8768.8746148666,0
+DHIL.US,D,20180420,000000,141.071,143.49,141.071,141.854,9804.6920434215,0
+DHIL.US,D,20180423,000000,141.808,143.89,141.808,142.257,6560.1770475139,0
+DHIL.US,D,20180424,000000,141.845,142.323,141.061,141.349,8657.9689103951,0
+DHIL.US,D,20180425,000000,141.721,141.721,138.806,139.714,28762.243546436,0
+DHIL.US,D,20180426,000000,140.364,141.778,139.686,140.699,10125.900074297,0
+DHIL.US,D,20180427,000000,141.061,141.606,138.653,140.01,16366.961651397,0
+DHIL.US,D,20180430,000000,139.58,141.808,138.289,138.538,15018.306433814,0
+DHIL.US,D,20180501,000000,138.156,138.289,136.111,138.194,11335.400021174,0
+DHIL.US,D,20180502,000000,136.819,137.382,136.101,136.819,16381.609574629,0
+DHIL.US,D,20180503,000000,136.101,136.311,129.966,134.199,15324.866541457,0
+DHIL.US,D,20180504,000000,134.725,136.445,133.588,136.101,19998.600332724,0
+DHIL.US,D,20180507,000000,136.13,137.134,135.395,135.815,13368.322509743,0
+DHIL.US,D,20180508,000000,134.917,135.844,133.291,135.375,21096.1482949,0
+DHIL.US,D,20180509,000000,135.432,136.445,134.744,135.184,11976.769802694,0
+DHIL.US,D,20180510,000000,135.395,136.56,135.289,136.111,28684.818809353,0
+DHIL.US,D,20180511,000000,137.029,140.01,136.799,138.844,14232.549980435,0
+DHIL.US,D,20180514,000000,140.985,140.985,137.507,138.032,15998.671010133,0
+DHIL.US,D,20180515,000000,138.022,138.806,137.525,138.395,14095.487270192,0
+DHIL.US,D,20180516,000000,138.606,141.014,138.252,140.564,17084.70988977,0
+DHIL.US,D,20180517,000000,139.742,140.765,139.609,139.609,16854.52823898,0
+DHIL.US,D,20180518,000000,140.622,142.467,140.01,141.942,27443.930455548,0
+DHIL.US,D,20180521,000000,142.467,143.269,141.195,142.4,16089.697390218,0
+DHIL.US,D,20180522,000000,142.581,142.581,140.995,141.09,8226.9014552794,0
+DHIL.US,D,20180523,000000,140.88,141.874,139.752,141.205,9906.1812258152,0
+DHIL.US,D,20180524,000000,139.695,140.65,139.637,140.364,8851.5307531049,0
+DHIL.US,D,20180525,000000,143.173,143.212,140.145,142.467,11317.61325725,0
+DHIL.US,D,20180529,000000,142.113,143.212,140.364,141.081,36167.815020488,0
+DHIL.US,D,20180530,000000,141.359,142.839,140.851,141.635,28154.354732305,0
+DHIL.US,D,20180531,000000,141.004,141.004,138.128,138.902,15053.879961664,0
+DHIL.US,D,20180601,000000,139.293,140.574,138.682,140.364,9332.819659302,0
+DHIL.US,D,20180604,000000,140.364,141.778,139.131,139.934,9442.6790835427,0
+DHIL.US,D,20180605,000000,139.981,142.801,139.981,141.759,6437.7622605029,0
+DHIL.US,D,20180606,000000,141.73,142.639,139.704,142.113,21796.109769347,0
+DHIL.US,D,20180607,000000,142.447,143.212,140.115,142.715,8520.906200152,0
+DHIL.US,D,20180608,000000,142.553,143.853,141.176,141.176,13600.596720994,0
+DHIL.US,D,20180611,000000,141.836,142.381,140.909,141.778,9520.1038206266,0
+DHIL.US,D,20180612,000000,142.113,142.152,141.061,141.703,21664.278460259,0
+DHIL.US,D,20180613,000000,142.142,142.371,140.765,141.864,7986.2570021808,0
+DHIL.US,D,20180614,000000,141.874,142.467,141.569,142.093,16717.465528737,0
+DHIL.US,D,20180615,000000,141.119,142.447,140.65,142.113,24548.873056749,0
+DHIL.US,D,20180618,000000,141.31,142.257,141.31,142.152,11399.223115258,0
+DHIL.US,D,20180619,000000,141.74,142.276,140.718,141.425,12047.916858393,0
+DHIL.US,D,20180620,000000,141.74,142.467,141.32,142.056,19057.994405177,0
+DHIL.US,D,20180621,000000,141.215,142.113,140.669,140.813,10071.493502292,0
+DHIL.US,D,20180622,000000,141.061,141.52,138.587,140.469,42542.800467139,0
+DHIL.US,D,20180625,000000,140.03,140.03,138.443,139.284,5499.2488934183,0
+DHIL.US,D,20180626,000000,141.415,141.415,139.952,140.584,10725.418646581,0
+DHIL.US,D,20180627,000000,140.421,140.555,139.074,140.04,14608.164583315,0
+DHIL.US,D,20180628,000000,140.04,140.04,136.493,137.085,16533.320208104,0
+DHIL.US,D,20180629,000000,137.104,137.984,137.048,137.812,14042.126978418,0
+DHIL.US,D,20180702,000000,137.353,138.032,137.181,137.802,6495.3076732003,0
+DHIL.US,D,20180703,000000,137.458,137.458,136.13,136.77,4496.9124322511,0
+DHIL.US,D,20180705,000000,137.172,137.936,136.819,137.755,7678.6506143069,0
+DHIL.US,D,20180706,000000,138.233,139.351,136.503,138.557,8041.7098544165,0
+DHIL.US,D,20180709,000000,138.662,138.95,137.525,138.872,15089.453489513,0
+DHIL.US,D,20180710,000000,138.587,141.033,138.587,139.934,7783.2786373933,0
+DHIL.US,D,20180711,000000,139.819,139.819,137.812,139.36,5105.8475266137,0
+DHIL.US,D,20180712,000000,139.934,139.934,132.871,135.307,16500.885520947,0
+DHIL.US,D,20180713,000000,135.441,139.609,135.441,137.314,8541.8318047693,0
+DHIL.US,D,20180716,000000,135.995,137.525,132.651,134.868,18884.311886855,0
+DHIL.US,D,20180717,000000,135.395,136.206,134.868,136.025,6858.36691331,0
+DHIL.US,D,20180718,000000,136.828,137.411,136.685,137.277,6502.6316348164,0
+DHIL.US,D,20180719,000000,137.172,137.793,137.172,137.525,10923.165610215,0
+DHIL.US,D,20180720,000000,136.914,141.74,136.819,138.348,15955.773520668,0
+DHIL.US,D,20180723,000000,138.299,138.299,137.525,138.022,3890.0698983503,0
+DHIL.US,D,20180724,000000,138.587,139.504,137.697,137.889,8043.8024148783,0
+DHIL.US,D,20180725,000000,137.879,137.879,135.9,136.541,8429.8798200669,0
+DHIL.US,D,20180726,000000,135.844,136.961,135.241,135.844,14674.080237861,0
+DHIL.US,D,20180727,000000,138.166,138.166,134.992,134.992,5623.7562408911,0
+DHIL.US,D,20180730,000000,135.395,139.504,134.868,135.184,18454.29071197,0
+DHIL.US,D,20180731,000000,136.101,137.402,135.9,135.92,9454.1881660822,0
+DHIL.US,D,20180801,000000,136.445,137.927,135.756,136.034,6921.1437271618,0
+DHIL.US,D,20180802,000000,136.005,137.707,135.48,136.025,11352.140504869,0
+DHIL.US,D,20180803,000000,136.034,136.101,134.668,134.83,6482.75231043,0
+DHIL.US,D,20180806,000000,134.85,134.85,132.651,133.616,16855.57451921,0
+DHIL.US,D,20180807,000000,133.769,133.769,132.46,133.119,16453.802910559,0
+DHIL.US,D,20180808,000000,132.708,133.253,131.141,132.584,19073.688608641,0
+DHIL.US,D,20180809,000000,131.571,132.623,130.701,130.797,13532.588505988,0
+DHIL.US,D,20180810,000000,130.041,132.833,130.041,130.816,12215.32169533,0
+DHIL.US,D,20180813,000000,132.115,132.125,129.793,130.634,18910.468892626,0
+DHIL.US,D,20180814,000000,133.988,133.988,131.141,132.823,5196.8739066988,0
+DHIL.US,D,20180815,000000,132.699,132.938,131.906,132.211,5310.9184518629,0
+DHIL.US,D,20180816,000000,133.454,133.854,132.899,133.434,4826.4907049731,0
+DHIL.US,D,20180817,000000,133.052,133.913,131.427,133.913,9830.849049193,0
+DHIL.US,D,20180820,000000,134.085,134.085,130.606,131.141,8493.7029141496,0
+DHIL.US,D,20180821,000000,131.399,134.037,130.29,132.068,19972.443326953,0
+DHIL.US,D,20180822,000000,131.255,131.915,130.52,131.619,8534.5078431532,0
+DHIL.US,D,20180823,000000,131.37,131.733,131.036,131.036,9587.0657554019,0
+DHIL.US,D,20180824,000000,131.456,133.253,130.701,132.164,12331.458800957,0
+DHIL.US,D,20180827,000000,132.928,132.928,132.02,132.02,8820.1423461789,0
+DHIL.US,D,20180828,000000,132.564,133.434,132.564,132.708,6125.9707517055,0
+DHIL.US,D,20180829,000000,132.899,133.808,131.858,131.991,11989.325165464,0
+DHIL.US,D,20180830,000000,132.555,132.938,132.049,132.355,12050.009418855,0
+DHIL.US,D,20180831,000000,132.508,132.508,131.59,132.269,10437.691583094,0
+DHIL.US,D,20180904,000000,131.561,132.02,130.797,132.02,7109.4741687172,0
+DHIL.US,D,20180905,000000,132.967,132.967,130.682,130.797,8962.4364575764,0
+DHIL.US,D,20180906,000000,130.816,130.816,127.844,129.134,11692.1815799,0
+DHIL.US,D,20180907,000000,128.35,128.35,125.568,127.605,15140.721220825,0
+DHIL.US,D,20180910,000000,127.968,129.468,126.581,126.782,13028.281434712,0
+DHIL.US,D,20180911,000000,124.355,125.263,123.351,123.705,17166.319747777,0
+DHIL.US,D,20180912,000000,124.679,124.679,122.635,123.141,16561.569774338,0
+DHIL.US,D,20180913,000000,123.275,123.275,120.56,121.373,26561.916220931,0
+DHIL.US,D,20180914,000000,122.175,122.548,119.098,120.303,28923.370701989,0
+DHIL.US,D,20180917,000000,121.564,122.97,114.205,120.512,15037.139477969,0
+DHIL.US,D,20180918,000000,120.35,120.35,116.967,118.095,17267.80893017,0
+DHIL.US,D,20180919,000000,117.808,118.659,115.658,117.627,14098.626110886,0
+DHIL.US,D,20180920,000000,117.77,118.869,116.833,118.066,14921.002372344,0
+DHIL.US,D,20180921,000000,117.961,118.305,115.705,116.269,35998.317623089,0
+DHIL.US,D,20180924,000000,116.288,116.632,114.501,115.333,13352.628306279,0
+DHIL.US,D,20180925,000000,115.839,120.512,115.839,119.547,34190.345384156,0
+DHIL.US,D,20180926,000000,119.529,119.777,116.977,117.005,24889.960412011,0
+DHIL.US,D,20180927,000000,119.108,120.512,118.161,119.5,9629.9632448673,0
+DHIL.US,D,20180928,000000,119.251,119.251,116.967,117.244,23734.867037137,0
+DHIL.US,D,20181001,000000,118.391,120.819,116.613,117.225,16137.826280838,0
+DHIL.US,D,20181002,000000,117.673,117.846,115.389,117.101,16540.644169721,0
+DHIL.US,D,20181003,000000,117.149,120.455,117.149,118.525,18755.619418459,0
+DHIL.US,D,20181004,000000,119.079,119.098,117.703,117.808,11221.355476011,0
+DHIL.US,D,20181005,000000,118.305,118.591,116.918,117.673,14949.251938577,0
+DHIL.US,D,20181008,000000,117.673,120.139,117.406,119.461,10902.240005597,0
+DHIL.US,D,20181009,000000,119.108,121.851,119.108,120.111,19269.343011813,0
+DHIL.US,D,20181010,000000,120.016,120.484,119.48,119.883,24857.525724854,0
+DHIL.US,D,20181011,000000,120.312,121.994,119.805,120.312,17223.865160474,0
+DHIL.US,D,20181012,000000,121.238,121.898,118.286,118.286,14884.382564264,0
+DHIL.US,D,20181015,000000,118.343,120.13,118.295,119.126,11627.312205585,0
+DHIL.US,D,20181016,000000,119.49,121.985,118.027,121.985,11851.216174991,0
+DHIL.US,D,20181017,000000,121.927,124.125,121.726,123.275,14816.374349257,0
+DHIL.US,D,20181018,000000,123.055,123.38,121.468,123.103,12449.688467044,0
+DHIL.US,D,20181019,000000,123.036,123.351,121.048,121.651,21241.58124699,0
+DHIL.US,D,20181022,000000,121.219,123.323,119.978,122.205,22475.145639178,0
+DHIL.US,D,20181023,000000,120.991,122.921,120.57,120.809,5773.3743139046,0
+DHIL.US,D,20181024,000000,121.019,121.44,119.423,119.423,15345.792146075,0
+DHIL.US,D,20181025,000000,119.634,121.898,118.659,121.219,8257.2435819744,0
+DHIL.US,D,20181026,000000,120.532,121.564,117.703,120.006,16897.425728445,0
+DHIL.US,D,20181029,000000,123.275,123.275,118.83,119.126,10023.364611672,0
+DHIL.US,D,20181030,000000,119.451,121.219,118.782,121.219,8452.8979851459,0
+DHIL.US,D,20181031,000000,121.353,123.351,121.353,122.051,22858.084203674,0
+DHIL.US,D,20181101,000000,122.548,123.351,120.093,121.927,12216.367975562,0
+DHIL.US,D,20181102,000000,122.118,123.131,120.914,120.914,5744.0784674404,0
+DHIL.US,D,20181105,000000,121.564,121.564,119.126,120.159,9739.8226691079,0
+DHIL.US,D,20181106,000000,123.16,123.504,121.058,123.504,8981.2695017319,0
+DHIL.US,D,20181107,000000,124.049,126.086,111.69,124.489,14600.8406217,0
+DHIL.US,D,20181108,000000,124.192,125.998,123.055,125.511,4643.391664572,0
+DHIL.US,D,20181109,000000,125.942,125.942,123.236,123.236,6220.1359724833,0
+DHIL.US,D,20181112,000000,125.339,125.808,124.097,124.594,5352.7696610974,0
+DHIL.US,D,20181113,000000,124.125,127.251,124.125,124.766,9744.0077900314,0
+DHIL.US,D,20181114,000000,125.464,126.802,121.936,123.591,15442.049927314,0
+DHIL.US,D,20181115,000000,123.255,123.255,121.048,123.055,22610.115788959,0
+DHIL.US,D,20181116,000000,122.882,126.237,122.882,124.431,7804.2042420105,0
+DHIL.US,D,20181119,000000,124.059,125.062,122.711,123.858,24933.904181707,0
+DHIL.US,D,20181120,000000,122.835,126.008,121.526,123.351,7724.6869444649,0
+DHIL.US,D,20181121,000000,126.42,126.42,123.17,125.301,3256.0240784471,0
+DHIL.US,D,20181123,000000,124.928,125.454,124.049,124.689,6476.4746290448,0
+DHIL.US,D,20181126,000000,125.464,125.464,124.479,125.005,9298.2924116835,0
+DHIL.US,D,20181127,000000,124.766,125.119,121.861,123.36,11571.85935335,0
+DHIL.US,D,20181128,000000,123.771,125.387,123.351,125.378,13508.524060678,0
+DHIL.US,D,20181129,000000,125.1,125.329,123.227,124.049,17565.998795967,0
+DHIL.US,D,20181130,000000,124.049,126.276,123.419,125.024,17686.321022515,0
+DHIL.US,D,20181203,000000,121.202,126.113,121.202,125.014,8109.7180694227,0
+DHIL.US,D,20181204,000000,123.179,124.737,120.999,122.701,17861.04982107,0
+DHIL.US,D,20181206,000000,122.272,123.006,116.662,117.301,30996.051839329,0
+DHIL.US,D,20181207,000000,116.996,117.531,113.975,115.17,17832.800254836,0
+DHIL.US,D,20181210,000000,115.094,116.441,106.979,111.442,29305.262986255,0
+DHIL.US,D,20181211,000000,112.398,112.465,109.913,111.108,15977.745405516,0
+DHIL.US,D,20181212,000000,111.567,114.128,111.567,113.153,23928.428879847,0
+DHIL.US,D,20181213,000000,113.612,115.543,112.904,113.756,12913.190609317,0
+DHIL.US,D,20181214,000000,113.277,115.486,111.108,113.756,24762.314223846,0
+DHIL.US,D,20181217,000000,113.641,116.813,112.542,112.799,34997.027442152,0
+DHIL.US,D,20181218,000000,113.736,116.708,113.336,114.826,13071.178924177,0
+DHIL.US,D,20181219,000000,114.816,117.463,111.815,112.168,15359.393789076,0
+DHIL.US,D,20181220,000000,112.054,112.799,109.006,110.64,13630.938847689,0
+DHIL.US,D,20181221,000000,110.821,111.156,108.164,108.489,46228.845720471,0
+DHIL.US,D,20181224,000000,105.038,107.628,104.446,104.819,12201.720052329,0
+DHIL.US,D,20181226,000000,105.163,110.132,103.624,108.652,22635.2265145,0
+DHIL.US,D,20181227,000000,106.596,108.642,105.153,107.715,32760.080308566,0
+DHIL.US,D,20181228,000000,108.126,113.765,107.858,110.793,25626.541694538,0
+DHIL.US,D,20181231,000000,110.115,113.211,110.086,111.013,17614.127686587,0
+DHIL.US,D,20190102,000000,109.971,113.526,109.789,112.36,21462.346375702,0
+DHIL.US,D,20190103,000000,112.723,114.319,111.165,112.273,13298.221734275,0
+DHIL.US,D,20190104,000000,113.392,117.368,112.904,114.319,26786.866470566,0
+DHIL.US,D,20190107,000000,113.861,116.909,113.546,114.845,37873.251796796,0
+DHIL.US,D,20190108,000000,117.034,117.732,116.547,116.671,15880.441344046,0
+DHIL.US,D,20190109,000000,116.689,116.689,114.501,115.887,15806.155447655,0
+DHIL.US,D,20190110,000000,115.562,116.708,113.029,116.002,16765.594419356,0
+DHIL.US,D,20190111,000000,115.466,117.244,114.788,116.145,25004.004957175,0
+DHIL.US,D,20190114,000000,115.581,118.859,115.419,116.326,13709.409865004,0
+DHIL.US,D,20190115,000000,118.84,118.849,117.349,117.416,6380.2168478054,0
+DHIL.US,D,20190116,000000,118.037,124.603,116.479,117.149,17174.689989624,0
+DHIL.US,D,20190117,000000,117.76,120.217,114.023,117.913,8588.9144151581,0
+DHIL.US,D,20190118,000000,117.578,117.751,116.097,117.273,9980.4671222065,0
+DHIL.US,D,20190122,000000,116.747,119.241,116.269,116.718,31630.097659233,0
+DHIL.US,D,20190123,000000,117.368,118.63,115.743,115.887,10152.057080068,0
+DHIL.US,D,20190124,000000,115.131,117.368,114.042,115.628,23992.25197393,0
+DHIL.US,D,20190125,000000,115.982,117.788,115.16,116.823,8982.3157819628,0
+DHIL.US,D,20190128,000000,116.584,116.813,115.897,115.897,5627.9413618145,0
+DHIL.US,D,20190129,000000,115.887,120.063,114.635,116.623,25261.389893967,0
+DHIL.US,D,20190130,000000,116.269,117.588,115.323,115.982,9986.7448035917,0
+DHIL.US,D,20190131,000000,115.696,115.696,114.252,115.131,15990.300768286,0
+DHIL.US,D,20190201,000000,114.386,115.782,114.386,114.816,9454.1881660822,0
+DHIL.US,D,20190204,000000,114.052,115.333,111.739,114.272,14483.657235843,0
+DHIL.US,D,20190205,000000,115.131,115.915,113.899,115.658,49298.631917825,0
+DHIL.US,D,20190206,000000,115.877,116.623,114.96,116.326,10920.026769522,0
+DHIL.US,D,20190207,000000,116.318,116.318,111.853,114.865,5565.1645479627,0
+DHIL.US,D,20190208,000000,114.692,116.708,112.532,114.999,9842.3581317325,0
+DHIL.US,D,20190211,000000,115.228,115.228,111.003,112.904,26334.873410833,0
+DHIL.US,D,20190212,000000,113.468,114.865,112.895,112.904,11953.751637616,0
+DHIL.US,D,20190213,000000,112.904,113.651,111.614,112.465,31773.438050862,0
+DHIL.US,D,20190214,000000,112.293,113.651,111.442,113.105,12937.255054626,0
+DHIL.US,D,20190215,000000,113.307,115.658,111.873,112.484,30118.222725636,0
+DHIL.US,D,20190219,000000,112.255,116.193,112.255,115.131,11874.234340069,0
+DHIL.US,D,20190220,000000,115.131,116.804,113.478,115.658,7096.9188059468,0
+DHIL.US,D,20190221,000000,115.399,115.696,113.363,115.026,5475.1844481085,0
+DHIL.US,D,20190222,000000,114.033,114.033,107.658,107.715,34404.832831483,0
+DHIL.US,D,20190225,000000,107.753,110.076,105.899,106.673,15723.499309416,0
+DHIL.US,D,20190226,000000,106.281,107.705,104.676,105.602,25721.753195547,0
+DHIL.US,D,20190227,000000,105.487,105.487,101.589,103.232,24947.505824708,0
+DHIL.US,D,20190228,000000,103.089,105.851,103.089,105.45,20323.993484523,0
+DHIL.US,D,20190301,000000,107.801,108.231,104.933,106.014,20287.373676442,0
+DHIL.US,D,20190304,000000,104.857,105.928,104.685,105.67,14153.03268289,0
+DHIL.US,D,20190305,000000,102.583,105.106,102.573,104.781,16611.791225419,0
+DHIL.US,D,20190306,000000,104.609,104.81,101.779,102,14953.4370595,0
+DHIL.US,D,20190307,000000,102.286,103.29,101.14,102.505,18026.362097547,0
+DHIL.US,D,20190308,000000,101.13,103.719,101.025,102.707,14651.062072781,0
+DHIL.US,D,20190311,000000,102.554,103.509,101.942,102.305,19215.982720039,0
+DHIL.US,D,20190312,000000,102.735,105.441,101.512,101.761,22975.267589531,0
+DHIL.US,D,20190313,000000,101.779,102.573,99.2844,99.5332,45998.664069681,0
+DHIL.US,D,20190314,000000,99.5332,102.764,98.4339,101.779,34224.872631774,0
+DHIL.US,D,20190315,000000,101.971,106.224,101.971,103.213,67598.073155626,0
+DHIL.US,D,20190318,000000,103.624,105.707,103.624,104.513,19186.686873574,0
+DHIL.US,D,20190319,000000,104.513,104.848,102.124,102.124,3950.7541517404,0
+DHIL.US,D,20190320,000000,102.266,103.28,100.375,100.881,17035.534718919,0
+DHIL.US,D,20190321,000000,100.595,102.21,100.595,101.035,12831.580751309,0
+DHIL.US,D,20190322,000000,100.288,101.761,99.1794,99.1794,23959.817286773,0
+DHIL.US,D,20190325,000000,99.123,100.957,98.4436,99.7441,14203.254133972,0
+DHIL.US,D,20190326,000000,103.137,103.883,100.041,103.137,26750.246662486,0
+DHIL.US,D,20190327,000000,102.984,104.504,102.21,103.041,30937.460146402,0
+DHIL.US,D,20190328,000000,103.089,104.379,101.206,102.315,34031.310789065,0
+DHIL.US,D,20190329,000000,102.841,104.628,101.732,104.007,22755.548741049,0
+DHIL.US,D,20190401,000000,104.475,106.434,104.475,105.785,10713.909564042,0
+DHIL.US,D,20190402,000000,103.395,104.733,103.089,104.723,9588.1120356327,0
+DHIL.US,D,20190403,000000,105.297,106.224,105.172,105.565,17100.404093232,0
+DHIL.US,D,20190404,000000,105.841,109.378,105.565,108.804,40867.705817527,0
+DHIL.US,D,20190405,000000,109.101,110.354,108.442,109.186,16832.556354132,0
+DHIL.US,D,20190408,000000,109.12,109.531,107.265,107.849,8951.9736552677,0
+DHIL.US,D,20190409,000000,107.82,107.82,106.119,106.119,9353.7452639193,0
+DHIL.US,D,20190410,000000,106.119,107.906,104.227,107.141,8925.8166494962,0
+DHIL.US,D,20190411,000000,107.476,108.049,105.326,106.052,11684.857618283,0
+DHIL.US,D,20190412,000000,106.635,106.635,104.723,105.602,9195.7569490589,0
+DHIL.US,D,20190415,000000,105.736,105.736,103.558,104.293,16022.735455443,0
+DHIL.US,D,20190416,000000,104.895,106.224,104.073,105.621,35277.430544024,0
+DHIL.US,D,20190417,000000,106.673,106.76,104.542,105.163,12442.364505428,0
+DHIL.US,D,20190418,000000,104.848,106.797,104.848,106.052,7660.8638503822,0
+DHIL.US,D,20190422,000000,105.717,107.218,105.277,106.052,30580.678587677,0
+DHIL.US,D,20190423,000000,106.167,109.607,105.851,107.486,27564.252682098,0
+DHIL.US,D,20190424,000000,107.045,108.46,106.53,108.413,17627.729329588,0
+DHIL.US,D,20190425,000000,108.279,109.569,107.361,109.273,10429.321341247,0
+DHIL.US,D,20190426,000000,109.196,110.086,109.196,109.799,9546.2608263982,0
+DHIL.US,D,20190429,000000,109.703,110.831,109.569,110.161,13999.229488953,0
+DHIL.US,D,20190430,000000,109.846,110.161,106.673,107.323,25878.695230176,0
+DHIL.US,D,20190501,000000,105.487,107.725,104.007,105.707,21015.584717124,0
+DHIL.US,D,20190502,000000,104.484,108.442,104.141,107.352,31326.676392283,0
+DHIL.US,D,20190503,000000,107.83,109.932,106.07,109.932,24758.129102922,0
+DHIL.US,D,20190506,000000,107.725,109.866,107.715,109.139,35308.818950949,0
+DHIL.US,D,20190507,000000,108.575,110.544,105.641,107.123,32417.946673073,0
+DHIL.US,D,20190508,000000,106.865,110.41,105.995,107.628,20336.548847293,0
+DHIL.US,D,20190509,000000,105.937,109.378,105.048,107.935,15141.767501056,0
+DHIL.US,D,20190510,000000,107.782,108.813,104.656,105.47,36860.45253332,0
+DHIL.US,D,20190513,000000,104.007,104.743,102.879,103.156,21262.506851607,0
+DHIL.US,D,20190514,000000,103.481,105.258,102.505,104.848,30711.463616535,0
+DHIL.US,D,20190515,000000,103.958,105.775,103.853,105.297,11881.558301686,0
+DHIL.US,D,20190516,000000,106.004,107.189,104.876,107.189,30118.222725636,0
+DHIL.US,D,20190517,000000,106.683,108.107,105.765,105.851,31462.692822295,0
+DHIL.US,D,20190520,000000,105.202,108.813,105.115,107.944,28832.344321905,0
+DHIL.US,D,20190521,000000,109.196,109.913,107.16,108.757,33418.190573779,0
+DHIL.US,D,20190522,000000,108.681,109.254,107.399,108.575,14980.640345503,0
+DHIL.US,D,20190523,000000,108.021,109.588,106.52,107.027,25130.60486511,0
+DHIL.US,D,20190524,000000,108.011,108.776,106.568,108.776,22976.313869762,0
+DHIL.US,D,20190528,000000,108.384,109.196,106.53,108.891,44572.584115014,0
+DHIL.US,D,20190529,000000,108.537,108.537,107.409,107.486,11459.907368647,0
+DHIL.US,D,20190530,000000,108.489,108.489,106.683,107.486,23385.409440029,0
+DHIL.US,D,20190531,000000,106.865,108.46,105.487,106.596,37842.909670101,0
+DHIL.US,D,20190603,000000,107.228,107.228,102.917,104.743,21692.528026492,0
+DHIL.US,D,20190604,000000,105.277,106.616,104.112,106.07,35836.144187304,0
+DHIL.US,D,20190605,000000,104.637,106.367,104.351,105.316,18834.090435773,0
+DHIL.US,D,20190606,000000,105.555,105.555,102.602,103.539,26788.959031028,0
+DHIL.US,D,20190607,000000,103.949,104.522,103.414,104.188,20749.829538484,0
+DHIL.US,D,20190610,000000,105.268,105.441,103.051,103.634,11078.015084382,0
+DHIL.US,D,20190611,000000,104.007,105.478,102.515,105.478,24659.778761221,0
+DHIL.US,D,20190612,000000,105.326,106.52,102.535,102.898,45357.294288162,0
+DHIL.US,D,20190613,000000,103.203,103.892,102.735,103.051,16870.222442442,0
+DHIL.US,D,20190614,000000,102.01,104.063,102.01,102.305,21811.803972811,0
+DHIL.US,D,20190617,000000,102.305,103.701,101.598,103.701,22386.211819555,0
+DHIL.US,D,20190618,000000,104.007,104.876,103.156,103.719,11465.138769802,0
+DHIL.US,D,20190619,000000,103.261,104.704,103.098,104.227,22461.543996177,0
+DHIL.US,D,20190620,000000,105.058,105.058,103.452,103.634,15243.25668345,0
+DHIL.US,D,20190621,000000,103.29,103.997,102.62,102.62,26123.524804199,0
+DHIL.US,D,20190624,000000,102.505,104.141,102.505,103.003,24910.886016628,0
+DHIL.US,D,20190625,000000,103.27,103.27,101.704,102.315,24041.427144781,0
+DHIL.US,D,20190626,000000,101.56,102.688,101.56,102.544,18602.862504752,0
+DHIL.US,D,20190627,000000,102.879,103.748,102.43,103.748,21264.599412068,0
+DHIL.US,D,20190628,000000,102.583,105.392,102.583,105.277,47481.243156814,0
+DHIL.US,D,20190701,000000,104.752,105.411,102.754,103.634,13022.003753327,0
+DHIL.US,D,20190702,000000,103.452,103.452,100.662,100.662,32966.197514046,0
+DHIL.US,D,20190703,000000,100.288,102.4,99.5429,102,29547.999999815,0
+DHIL.US,D,20190705,000000,101.55,103.902,101.55,103.041,21049.065684511,0
+DHIL.US,D,20190708,000000,103.041,103.185,101.779,102.449,21329.468786383,0
+DHIL.US,D,20190709,000000,102.239,103.156,100.757,102.735,45580.151977335,0
+DHIL.US,D,20190710,000000,103.242,104.637,101.101,104.589,32665.915087788,0
+DHIL.US,D,20190711,000000,104.733,104.953,103.041,103.481,19603.106405458,0
+DHIL.US,D,20190712,000000,103.824,106.884,103.824,106.07,22234.501186079,0
+DHIL.US,D,20190715,000000,106.76,106.76,103.558,103.701,20999.89051366,0
+DHIL.US,D,20190716,000000,103.968,104.704,103.28,104.063,28089.485357992,0
+DHIL.US,D,20190717,000000,103.997,104.666,102.908,103.844,23558.045678122,0
+DHIL.US,D,20190718,000000,103.27,104.274,101.025,103.624,36514.133776904,0
+DHIL.US,D,20190719,000000,103.701,105.47,103.701,103.844,25717.568074624,0
+DHIL.US,D,20190722,000000,102.965,103.997,102.363,103.185,21509.428986091,0
+DHIL.US,D,20190723,000000,103.778,103.921,102.468,102.955,14381.121773219,0
+DHIL.US,D,20190724,000000,102.898,103.509,102.535,103.003,15325.912821688,0
+DHIL.US,D,20190725,000000,103.156,103.156,101.589,102.22,13914.480790253,0
+DHIL.US,D,20190726,000000,102.43,103.624,102.43,102.936,17988.696009235,0
+DHIL.US,D,20190729,000000,103.27,104.332,102.095,102.19,22690.679366736,0
+DHIL.US,D,20190730,000000,102.056,103.673,101.617,102.295,30847.480046547,0
+DHIL.US,D,20190731,000000,102.21,106.95,102.21,104.714,36668.983251072,0
+DHIL.US,D,20190801,000000,104.007,104.007,99.9161,100.527,31450.137459525,0
+DHIL.US,D,20190802,000000,100.403,103.978,100.403,102.602,24346.940972193,0
+DHIL.US,D,20190805,000000,102.133,102.659,99.9064,100.298,32561.287064702,0
+DHIL.US,D,20190806,000000,100.91,102.515,100.136,102.22,23123.839382313,0
+DHIL.US,D,20190807,000000,101.081,102.372,100.805,101.607,26960.54898889,0
+DHIL.US,D,20190808,000000,102.038,103.519,101.359,101.502,30990.820438176,0
+DHIL.US,D,20190809,000000,101.378,102.898,101.378,102.21,18658.315356988,0
+DHIL.US,D,20190812,000000,101.961,102.018,100.967,100.967,23214.865762399,0
+DHIL.US,D,20190813,000000,100.508,102.505,100.288,100.288,30371.422541505,0
+DHIL.US,D,20190814,000000,99.3893,100.269,96.217,96.217,40852.011614064,0
+DHIL.US,D,20190815,000000,96.3605,96.5802,95.8252,96.1693,24632.575475218,0
+DHIL.US,D,20190816,000000,96.6187,99.2747,95.2422,95.9016,50018.472716659,0
+DHIL.US,D,20190819,000000,96.7334,97.0966,95.9781,96.2266,27013.909280664,0
+DHIL.US,D,20190820,000000,96.0737,96.131,94.1984,94.4728,34784.632555287,0
+DHIL.US,D,20190821,000000,95.3855,96.2744,93.5886,94.6057,49409.537622296,0
+DHIL.US,D,20190822,000000,94.5578,96.2934,94.5578,95.6914,59773.989589229,0
+DHIL.US,D,20190823,000000,95.4716,96.1788,92.5345,94.966,52121.495980694,0
+DHIL.US,D,20190826,000000,96.4366,99.5332,96.0832,98.5204,26279.420558598,0
+DHIL.US,D,20190827,000000,99.1697,99.5429,95.787,98.4728,22379.934138169,0
+DHIL.US,D,20190828,000000,98.014,99.7149,97.8896,98.4339,16180.723770304,0
+DHIL.US,D,20190829,000000,99.7528,100.862,99.5526,100.174,20734.135335021,0
+DHIL.US,D,20190830,000000,99.887,100.508,99.5526,100.213,13806.713926475,0
+DHIL.US,D,20190903,000000,99.5526,99.5526,98.0043,98.7595,15988.208207824,0
+DHIL.US,D,20190904,000000,99.1794,100.288,99.1794,99.6965,19115.539817875,0
+DHIL.US,D,20190905,000000,100.318,100.737,98.8169,100.146,16250.824545771,0
+DHIL.US,D,20190906,000000,99.5429,99.9161,98.6827,99.8296,5407.1762331024,0
+DHIL.US,D,20190909,000000,99.5429,102.496,99.5429,101.502,10170.890124224,0
+DHIL.US,D,20190910,000000,101.522,101.522,97.7264,100.823,25971.814170723,0
+DHIL.US,D,20190911,000000,100.136,101.779,100.136,101.617,26640.387238245,0
+DHIL.US,D,20190912,000000,101.674,101.771,100.346,100.91,29717.497397214,0
+DHIL.US,D,20190913,000000,101.426,102.505,100.805,102.21,30896.655217398,0
+DHIL.US,D,20190916,000000,101.484,102.468,100.393,100.977,20416.066144838,0
+DHIL.US,D,20190917,000000,101.025,101.799,99.887,101.035,21435.1430897,0
+DHIL.US,D,20190918,000000,101.359,101.923,100.662,101.14,12381.680252038,0
+DHIL.US,D,20190919,000000,101.254,102.095,101.12,101.216,17314.891540559,0
+DHIL.US,D,20190920,000000,101.14,102.391,100.489,101.636,42710.205304077,0
+DHIL.US,D,20190923,000000,101.025,101.474,100.613,100.691,15427.402004082,0
+DHIL.US,D,20190924,000000,100.833,100.833,99.5623,99.7528,12985.383945246,0
+DHIL.US,D,20190925,000000,99.7528,100.92,99.7149,100.193,12933.069933703,0
+DHIL.US,D,20190926,000000,100.174,100.881,99.5721,99.8296,15956.819800898,0
+DHIL.US,D,20190927,000000,100.288,100.796,99.6284,100.557,25701.873871161,0
+DHIL.US,D,20190930,000000,100.642,103.939,100.193,102.602,36837.434368241,0
+DHIL.US,D,20191001,000000,102.764,103.701,99.8967,101.617,92151.1313333,0
+DHIL.US,D,20191002,000000,101.359,101.359,99.5721,99.8112,18444.874189892,0
+DHIL.US,D,20191003,000000,99.8296,100.241,98.0714,99.5429,28808.279876594,0
+DHIL.US,D,20191004,000000,99.6284,100.049,97.4882,98.6643,39457.320066323,0
+DHIL.US,D,20191007,000000,98.5778,100.269,98.5778,99.2747,19868.861584097,0
+DHIL.US,D,20191008,000000,97.6117,99.7528,97.6117,98.7206,18810.025990463,0
+DHIL.US,D,20191009,000000,99.0278,100.452,99.0278,99.9346,25805.455614016,0
+DHIL.US,D,20191010,000000,99.4282,101.15,98.8169,99.7062,15488.086257471,0
+DHIL.US,D,20191011,000000,100.375,101.971,100.011,100.642,26624.693034783,0
+DHIL.US,D,20191014,000000,100.403,100.93,99.8967,100.862,12964.458340629,0
+DHIL.US,D,20191015,000000,100.852,101.33,100.671,101.015,10721.233525658,0
+DHIL.US,D,20191016,000000,100.938,101.722,100.26,100.7,15546.6779504,0
+DHIL.US,D,20191017,000000,100.671,100.93,92.8575,98.5778,27452.300697396,0
+DHIL.US,D,20191018,000000,98.4436,99.7062,98.4436,99.5137,8640.1821464704,0
+DHIL.US,D,20191021,000000,99.7062,100.872,98.8742,100.011,35522.260118045,0
+DHIL.US,D,20191022,000000,100.413,100.891,98.9889,99.7723,14547.480329925,0
+DHIL.US,D,20191023,000000,99.8675,99.9064,99.2377,99.9064,7379.41446828,0
+DHIL.US,D,20191024,000000,100.213,100.213,98.7974,99.7626,12763.572536303,0
+DHIL.US,D,20191025,000000,98.9121,100.069,98.5496,99.3718,11273.669487554,0
+DHIL.US,D,20191028,000000,100.671,100.671,99.0744,99.5915,16088.651109988,0
+DHIL.US,D,20191029,000000,99.6479,101.292,99.4574,101.292,15487.039977241,0
+DHIL.US,D,20191030,000000,102.028,104.361,101.932,103.27,40049.514676992,0
+DHIL.US,D,20191031,000000,103.404,105.106,103.395,104.647,24085.370914477,0
+DHIL.US,D,20191101,000000,104.857,107.839,104.685,107.247,26312.901525985,0
+DHIL.US,D,20191104,000000,107.715,109.301,106.683,107.868,28535.200736339,0
+DHIL.US,D,20191105,000000,107.389,108.174,106.788,107.877,17419.519563646,0
+DHIL.US,D,20191106,000000,108.547,109.932,107.343,108.049,44533.871746472,0
+DHIL.US,D,20191107,000000,108.518,109.186,108.46,108.813,15982.976806671,0
+DHIL.US,D,20191108,000000,108.46,109.158,106.53,108.088,22410.276264865,0
+DHIL.US,D,20191111,000000,107.705,108.575,107.189,107.792,33398.311249392,0
+DHIL.US,D,20191112,000000,108.346,108.346,107.027,107.438,7412.8954356676,0
+DHIL.US,D,20191113,000000,107.438,108.46,105.602,108.374,21121.259020441,0
+DHIL.US,D,20191114,000000,107.228,108.757,106.444,107.16,39011.604687975,0
+DHIL.US,D,20191115,000000,107.495,111.031,106.788,110.229,58486.018625037,0
+DHIL.US,D,20191118,000000,110.229,111.433,109.196,111.127,42632.780566994,0
+DHIL.US,D,20191119,000000,111.424,111.424,108.183,109.942,23796.597570758,0
+DHIL.US,D,20191120,000000,109.827,109.827,108.059,108.136,17598.433483123,0
+DHIL.US,D,20191121,000000,108.154,108.527,107.084,107.801,14356.011047677,0
+DHIL.US,D,20191122,000000,107.915,108.728,107.179,107.935,16146.196522685,0
+DHIL.US,D,20191125,000000,107.935,109.761,107.715,109.149,19971.397046722,0
+DHIL.US,D,20191126,000000,109.196,109.617,107.218,108.432,28614.718033885,0
+DHIL.US,D,20191127,000000,108.46,109.139,106.74,108.154,24548.873056749,0
+DHIL.US,D,20191129,000000,108.986,109.913,106.673,108.126,11072.783683228,0
+DHIL.US,D,20191202,000000,108.136,108.928,107.018,107.925,18273.28423203,0
+DHIL.US,D,20191203,000000,106.884,107.925,105.02,106.568,30066.954994323,0
+DHIL.US,D,20191204,000000,106.912,108.126,106.912,107.562,19289.222336199,0
+DHIL.US,D,20191205,000000,108.279,108.872,107.687,108.469,16826.278672746,0
+DHIL.US,D,20191206,000000,108.833,111.787,108.833,110.535,40576.839913346,0
+DHIL.US,D,20191209,000000,110.047,111.634,110.047,110.592,25313.70390551,0
+DHIL.US,D,20191210,000000,110.592,111.634,110.047,111.634,25984.369533494,0
+DHIL.US,D,20191211,000000,111.634,112.589,109.876,110.381,28377.212421478,0
+DHIL.US,D,20191212,000000,110.19,111.968,109.301,110.849,22469.914238024,0
+DHIL.US,D,20191213,000000,110.898,112.034,110.229,111.883,30193.554902258,0
+DHIL.US,D,20191216,000000,112.188,114.482,110.783,110.84,28818.742678903,0
+DHIL.US,D,20191217,000000,110.869,113.143,110.21,112.427,25811.733295402,0
+DHIL.US,D,20191218,000000,112.627,112.743,110.869,111.739,18248.173506489,0
+DHIL.US,D,20191219,000000,111.595,112.36,109.942,110.849,32338.429375528,0
+DHIL.US,D,20191220,000000,110.715,112.188,110.142,110.849,54610.596649919,0
+DHIL.US,D,20191223,000000,110.974,112.694,110.535,112.694,27681.436067955,0
+DHIL.US,D,20191224,000000,112.437,113.22,111.958,112.886,13039.790517251,0
+DHIL.US,D,20191226,000000,112.857,114.415,112.293,112.723,26136.080166969,0
+DHIL.US,D,20191227,000000,112.799,114.205,111.949,112.512,21998.041853905,0
+DHIL.US,D,20191230,000000,112.838,113.468,111.844,112.37,15772.674480267,0
+DHIL.US,D,20191231,000000,111.634,113.23,110.812,111.213,25339.860911282,0
+DHIL.US,D,20200102,000000,111.739,115.705,111.48,113.861,78870.696362949,0
+DHIL.US,D,20200103,000000,113.23,113.68,112.388,112.532,17215.494918627,0
+DHIL.US,D,20200106,000000,113.038,113.928,111.452,112.771,13304.49941566,0
+DHIL.US,D,20200107,000000,112.35,112.972,111.883,112.828,21822.266775119,0
+DHIL.US,D,20200108,000000,112.886,113.441,112.245,112.589,19364.554512821,0
+DHIL.US,D,20200109,000000,113.029,113.029,111.71,112.188,24960.061187479,0
+DHIL.US,D,20200110,000000,112.054,113.163,111.71,112.236,25949.842285875,0
+DHIL.US,D,20200113,000000,112.504,113.287,112.198,113.287,12325.181119572,0
+DHIL.US,D,20200114,000000,113.344,114.979,112.532,114.339,64590.017491894,0
+DHIL.US,D,20200115,000000,113.238,113.238,111.949,112.694,29671.461067057,0
+DHIL.US,D,20200116,000000,113.363,113.363,112.637,113.23,14464.824191687,0
+DHIL.US,D,20200117,000000,113.651,114.013,111.844,112.484,12879.709641929,0
+DHIL.US,D,20200121,000000,112.637,112.809,110.812,112.571,23176.153393856,0
+DHIL.US,D,20200122,000000,113.01,113.01,110.821,112.122,44537.010587165,0
+DHIL.US,D,20200123,000000,112.322,113.785,112.322,112.799,27132.138946751,0
+DHIL.US,D,20200124,000000,113.411,114.013,110.344,111.175,17283.503133634,0
+DHIL.US,D,20200127,000000,110.344,112.933,109.522,112.627,21344.116709615,0
+DHIL.US,D,20200128,000000,112.943,113.928,112.799,112.876,7015.3089479395,0
+DHIL.US,D,20200129,000000,113.268,113.583,112.437,112.589,9210.404872291,0
+DHIL.US,D,20200130,000000,112.494,114.415,111.194,113.765,14420.880421991,0
+DHIL.US,D,20200131,000000,113.458,113.458,110.993,111.452,8979.1769412702,0
+DHIL.US,D,20200203,000000,111.644,112.484,111.203,111.634,16202.695655152,0
+DHIL.US,D,20200204,000000,112.571,114.09,112.551,113.651,17288.734534787,0
+DHIL.US,D,20200205,000000,114.491,114.491,112.637,113.822,8752.1341311728,0
+DHIL.US,D,20200206,000000,114.501,114.501,113.01,113.756,12735.32297007,0
+DHIL.US,D,20200207,000000,113.717,113.717,112.245,113.621,8941.5108529591,0
+DHIL.US,D,20200210,000000,113.316,113.316,111.824,112.771,6460.7804255819,0
+DHIL.US,D,20200211,000000,112.962,112.991,111.91,112.112,10984.896143836,0
+DHIL.US,D,20200212,000000,112.437,112.437,110.869,111.634,9090.0826457417,0
+DHIL.US,D,20200213,000000,111.471,111.567,108.901,111.156,6267.2185828721,0
+DHIL.US,D,20200214,000000,111.29,111.91,108.708,109.406,14410.417619682,0
+DHIL.US,D,20200218,000000,108.718,110.362,107.964,107.964,4999.1269430656,0
+DHIL.US,D,20200219,000000,108.078,108.078,106.578,107.304,7949.6371941006,0
+DHIL.US,D,20200220,000000,107.294,113.01,106.884,113.01,33395.1724087,0
+DHIL.US,D,20200221,000000,112.704,113.268,110.354,110.859,10132.177755682,0
+DHIL.US,D,20200224,000000,108.776,110.849,105.899,108.279,16287.444353852,0
+DHIL.US,D,20200225,000000,108.269,108.469,106.874,107.925,27481.59654386,0
+DHIL.US,D,20200226,000000,108.384,108.469,104.79,105.487,8830.6051484876,0
+DHIL.US,D,20200227,000000,100.728,104.466,97.1727,99.0647,14752.551255175,0
+DHIL.US,D,20200228,000000,97.392,102.965,97.392,100.355,32264.143479137,0
+DHIL.US,D,20200302,000000,102.879,102.879,97.7264,100.786,31747.28104509,0
+DHIL.US,D,20200303,000000,100.947,102.505,97.8799,99.7626,28625.180836193,0
+DHIL.US,D,20200304,000000,100.375,100.566,99.0278,99.677,35314.050352103,0
+DHIL.US,D,20200305,000000,98.4631,98.9792,96.198,98.0996,30170.536737179,0
+DHIL.US,D,20200306,000000,93.2838,98.9034,93.2838,95.052,29498.824828964,0
+DHIL.US,D,20200309,000000,90.8456,91.4554,87.5721,90.4366,23033.85928246,0
+DHIL.US,D,20200310,000000,92.4217,93.4319,89.304,90.8199,46316.733259864,0
+DHIL.US,D,20200311,000000,90.2626,90.2626,84.8807,85.7361,22900.98169314,0
+DHIL.US,D,20200312,000000,82.7254,83.015,76.8102,77.1992,41995.595906398,0
+DHIL.US,D,20200313,000000,78.3872,81.0491,74.5785,81.0491,54593.856166224,0
+DHIL.US,D,20200316,000000,76.5187,76.5187,71.2677,72.7578,36445.079281667,0
+DHIL.US,D,20200317,000000,74.1504,76.0121,72.8839,75.8927,40299.575652168,0
+DHIL.US,D,20200318,000000,72.859,74.3013,66.1381,66.5099,47131.785559706,0
+DHIL.US,D,20200319,000000,66.335,76.4385,64.8698,72.687,27536.003115865,0
+DHIL.US,D,20200320,000000,72.4643,73.7097,65.8532,68.6078,59255.034594721,0
+DHIL.US,D,20200323,000000,69.9947,70.073,59.3847,64.6891,36692.001416151,0
+DHIL.US,D,20200324,000000,66.8425,68.7827,65.4529,68.4032,37117.837470112,0
+DHIL.US,D,20200325,000000,68.1739,70.6187,65.8381,68.086,34167.327219077,0
+DHIL.US,D,20200326,000000,67.6434,73.3513,67.6434,72.148,28178.419177614,0
+DHIL.US,D,20200327,000000,69.3285,70.8653,65.7567,65.9164,24625.251513603,0
+DHIL.US,D,20200330,000000,66.5729,70.7783,66.1926,70.7783,40223.197195314,0
+DHIL.US,D,20200331,000000,69.5024,73.7078,68.625,71.4502,37209.910130428,0
+DHIL.US,D,20200401,000000,68.7187,73.6361,68.3307,69.4394,23397.964802799,0
+DHIL.US,D,20200402,000000,69.6783,70.2938,65.3458,68.4807,25467.507099447,0
+DHIL.US,D,20200403,000000,67.3816,68.7665,66.5893,68.0935,15217.099677678,0
+DHIL.US,D,20200406,000000,69.8905,73.5424,68.5209,70.1437,35623.749300439,0
+DHIL.US,D,20200407,000000,70.5155,72.5361,69.3285,71.1979,26102.599199582,0
+DHIL.US,D,20200408,000000,71.5621,73.596,71.3881,72.0523,21770.999043807,0
+DHIL.US,D,20200409,000000,74.0643,76.4546,70.9046,75.0612,40551.729187806,0
+DHIL.US,D,20200413,000000,73.8111,77.074,72.5666,76.6917,31807.96529848,0
+DHIL.US,D,20200414,000000,77.5787,79.3449,76.9679,78.5774,23790.319889374,0
+DHIL.US,D,20200415,000000,75.8602,76.8828,74.4275,75.1482,14145.708721274,0
+DHIL.US,D,20200416,000000,76.273,76.273,71.4502,75.0287,19638.679933307,0
+DHIL.US,D,20200417,000000,76.8915,80.1124,76.5025,79.085,27614.474133179,0
+DHIL.US,D,20200420,000000,78.4589,80.2491,77.5003,79.1709,29468.48270227,0
+DHIL.US,D,20200421,000000,77.5003,79.3296,77.0004,79.3296,28231.779469388,0
+DHIL.US,D,20200422,000000,80.9601,80.9601,78.4245,80.6123,16306.277398008,0
+DHIL.US,D,20200423,000000,81.3482,81.3482,77.7134,79.1709,20282.142275288,0
+DHIL.US,D,20200424,000000,78.9263,82.3728,78.4015,81.2603,27233.628129145,0
+DHIL.US,D,20200427,000000,81.5613,88.6779,80.0904,87.4412,42582.559115912,0
+DHIL.US,D,20200428,000000,87.4928,90.6544,84.7603,85.8145,39519.050599944,0
+DHIL.US,D,20200429,000000,87.6849,89.8708,86.7015,88.051,39100.538507598,0
+DHIL.US,D,20200430,000000,87.2672,87.6151,84.8798,86.7444,39843.397471511,0
+DHIL.US,D,20200501,000000,85.6931,86.4702,82.3107,83.8982,48704.344746694,0
+DHIL.US,D,20200504,000000,84.3244,86.3928,78.1578,84.6197,26719.904535791,0
+DHIL.US,D,20200505,000000,86.6346,86.7015,81.8013,83.2483,26978.335752815,0
+DHIL.US,D,20200506,000000,82.1634,83.1364,80.7709,80.7709,28012.060620907,0
+DHIL.US,D,20200507,000000,81.3014,84.6896,79.709,83.47,27746.305442268,0
+DHIL.US,D,20200508,000000,83.47,86.3153,83.381,84.809,39319.211075849,0
+DHIL.US,D,20200511,000000,83.4308,84.096,82.3451,82.3451,12289.607591723,0
+DHIL.US,D,20200512,000000,83.1451,83.1451,78.7819,79.1786,26817.208597261,0
+DHIL.US,D,20200513,000000,79.1786,79.6373,77.5939,79.0772,24543.641655595,0
+DHIL.US,D,20200514,000000,77.872,79.7568,76.0188,79.1299,23816.476895145,0
+DHIL.US,D,20200515,000000,78.8068,82.584,78.0661,80.7547,18844.553238082,0
+DHIL.US,D,20200518,000000,83.1364,84.7201,81.8232,84.247,21146.369745981,0
+DHIL.US,D,20200519,000000,83.384,84.247,80.9754,80.9754,19539.283311376,0
+DHIL.US,D,20200520,000000,82.2514,83.1364,81.3797,82.7102,13421.682801517,0
+DHIL.US,D,20200521,000000,83.0026,83.7233,81.3158,81.3158,17094.126411847,0
+DHIL.US,D,20200522,000000,82.0125,82.5286,81.3329,82.3451,4839.0460677435,0
+DHIL.US,D,20200526,000000,84.2776,85.4265,82.7417,84.2614,23358.206154027,0
+DHIL.US,D,20200527,000000,85.6931,88.3902,85.0269,87.7719,19744.354236624,0
+DHIL.US,D,20200528,000000,88.6684,88.6779,83.7624,84.7048,16873.361283135,0
+DHIL.US,D,20200529,000000,85.5899,85.5899,81.5155,83.1068,11279.947168939,0
+DHIL.US,D,20200601,000000,83.0992,84.7211,80.5874,80.5874,56661.305902411,0
+DHIL.US,D,20200602,000000,81.1981,82.174,79.6852,81.5929,50539.520271628,0
+DHIL.US,D,20200603,000000,82.8602,90.167,82.8602,89.5572,33509.216953864,0
+DHIL.US,D,20200604,000000,89.0698,94.5961,88.8873,94.5769,30152.749973254,0
+DHIL.US,D,20200605,000000,96.026,99.7149,95.4524,95.8634,35445.881661192,0
+DHIL.US,D,20200608,000000,97.1439,97.1439,95.0233,96.6948,24674.426684453,0
+DHIL.US,D,20200609,000000,94.3371,95.8443,91.6648,95.3855,14621.766226317,0
+DHIL.US,D,20200610,000000,96.666,96.666,93.9892,94.2243,21866.210544816,0
+DHIL.US,D,20200611,000000,91.2203,91.856,88.0681,88.0681,18478.355157279,0
+DHIL.US,D,20200612,000000,90.4193,93.4138,83.4537,84.7048,41672.295315061,0
+DHIL.US,D,20200615,000000,82.5114,86.8926,81.6101,86.5916,26998.2150772,0
+DHIL.US,D,20200616,000000,88.1208,90.967,87.3198,88.8432,23829.032257916,0
+DHIL.US,D,20200617,000000,90.1929,90.1929,86.1931,86.4099,12023.852413083,0
+DHIL.US,D,20200618,000000,85.9349,86.9968,85.5813,85.5813,9348.513862765,0
+DHIL.US,D,20200619,000000,86.8754,87.6151,84.4516,87.6151,33794.85145689,0
+DHIL.US,D,20200622,000000,87.5282,87.5282,86.4013,87.0933,8411.0467759113,0
+DHIL.US,D,20200623,000000,88.1208,88.1208,85.1082,85.5728,11971.538401539,0
+DHIL.US,D,20200624,000000,83.5856,85.1406,83.534,83.6994,19373.971034899,0
+DHIL.US,D,20200625,000000,84.3015,87.4842,84.3015,87.0847,17215.494918627,0
+DHIL.US,D,20200626,000000,84.7774,85.7361,83.621,85.0069,86963.673948678,0
+DHIL.US,D,20200629,000000,86.5581,88.9647,86.5485,87.7117,12473.752912354,0
+DHIL.US,D,20200630,000000,88.6512,90.0017,88.4772,89.9922,15513.196983013,0
+DHIL.US,D,20200701,000000,88.9035,91.0291,88.9035,89.5831,15204.544314908,0
+DHIL.US,D,20200702,000000,90.602,92.4484,88.7908,89.6528,16824.186112284,0
+DHIL.US,D,20200706,000000,90.3066,92.7008,90.3066,91.6819,17682.135901592,0
+DHIL.US,D,20200707,000000,91.7603,92.2917,89.0259,90.0972,18951.27382163,0
+DHIL.US,D,20200708,000000,88.9647,89.7666,88.0596,89.4263,7364.7665450479,0
+DHIL.US,D,20200709,000000,88.6866,89.0517,85.6769,88.5116,20395.140540221,0
+DHIL.US,D,20200710,000000,88.721,92.9798,88.721,92.9359,19098.799334181,0
+DHIL.US,D,20200713,000000,93.8238,94.2243,92.8489,93.8592,16623.300307959,0
+DHIL.US,D,20200714,000000,91.2108,94.3285,91.2108,94.2157,22198.92765823,0
+DHIL.US,D,20200715,000000,95.0043,97.4114,94.4728,96.4944,16945.554619065,0
+DHIL.US,D,20200716,000000,96.198,97.4114,95.806,97.4114,14959.714740886,0
+DHIL.US,D,20200717,000000,96.638,98.1764,96.5995,96.6564,10747.390531429,0
+DHIL.US,D,20200720,000000,96.638,96.638,95.4237,95.9494,11382.482631564,0
+DHIL.US,D,20200721,000000,96.6187,100.279,96.6187,100.279,15854.284338274,0
+DHIL.US,D,20200722,000000,99.7062,99.7149,97.8323,98.3387,9400.8278743082,0
+DHIL.US,D,20200723,000000,98.5972,99.5623,97.3065,98.9034,10510.931199255,0
+DHIL.US,D,20200724,000000,98.7692,98.7692,96.6948,96.9819,5934.5014694575,0
+DHIL.US,D,20200727,000000,96.4944,98.9695,95.1275,95.5481,10573.708013107,0
+DHIL.US,D,20200728,000000,95.0616,96.666,94.3113,94.6057,11234.957119012,0
+DHIL.US,D,20200729,000000,94.2243,96.2553,94.2243,94.5961,8312.6964342102,0
+DHIL.US,D,20200730,000000,93.2409,93.9195,91.6294,93.1529,16180.723770304,0
+DHIL.US,D,20200731,000000,92.2305,92.2305,89.2438,90.2894,21743.795757804,0
+DHIL.US,D,20200803,000000,89.9147,94.1373,89.9147,92.0213,16019.59661475,0
+DHIL.US,D,20200804,000000,92.1961,94.016,92.1082,93.5801,13557.699231529,0
+DHIL.US,D,20200805,000000,91.8472,91.8472,90.6975,91.3255,19792.483127244,0
+DHIL.US,D,20200806,000000,91.3255,94.8426,91.2901,92.0824,16307.323678238,0
+DHIL.US,D,20200807,000000,93.0401,96.0832,92.9532,95.7488,10981.757303143,0
+DHIL.US,D,20200810,000000,95.7583,97.8138,95.7583,97.2015,7311.4062532738,0
+DHIL.US,D,20200811,000000,97.775,99.3893,97.6117,97.6117,17503.221982115,0
+DHIL.US,D,20200812,000000,98.2629,99.5332,97.7361,98.396,19814.455012092,0
+DHIL.US,D,20200813,000000,98.1861,98.3387,97.6991,97.7847,11779.022839061,0
+DHIL.US,D,20200814,000000,97.192,99.123,97.0013,97.8994,10685.659997808,0
+DHIL.US,D,20200817,000000,98.014,99.5623,97.9091,99.5623,11046.626677457,0
+DHIL.US,D,20200818,000000,98.9792,98.9792,97.9285,98.329,6250.4780991783,0
+DHIL.US,D,20200819,000000,97.9567,98.9792,97.4503,97.6505,10664.734393191,0
+DHIL.US,D,20200820,000000,97.0388,97.0388,95.7583,96.8674,10864.573917286,0
+DHIL.US,D,20200821,000000,96.5995,98.014,95.2612,97.8041,17878.836584995,0
+DHIL.US,D,20200824,000000,97.775,98.1861,97.2307,98.1385,8059.4966183412,0
+DHIL.US,D,20200825,000000,97.9752,99.4574,97.392,98.1948,11901.437626072,0
+DHIL.US,D,20200826,000000,98.0617,98.0617,98.0617,98.0617,3337.6339364544,0
+DHIL.US,D,20200827,000000,97.7847,99.6284,97.775,98.4339,12933.069933703,0
+DHIL.US,D,20200828,000000,98.5972,99.4574,98.1861,98.4922,7138.7700151814,0
+DHIL.US,D,20200831,000000,97.392,98.7206,97.392,98.1093,13313.915937737,0
+DHIL.US,D,20200901,000000,97.9752,98.2629,97.6991,98.2143,14221.040897896,0
+DHIL.US,D,20200902,000000,98.5778,100.088,98.5681,100.088,13365.183669049,0
+DHIL.US,D,20200903,000000,98.1861,99.9443,98.1861,98.7119,17052.275202613,0
+DHIL.US,D,20200904,000000,97.8041,100.183,96.7709,99.1425,13228.120958806,0
+DHIL.US,D,20200908,000000,98.0617,98.4922,97.5359,97.6029,10813.306185973,0
+DHIL.US,D,20200909,000000,97.7555,98.5399,97.1063,97.9752,13895.647746097,0
+DHIL.US,D,20200910,000000,97.6311,97.9091,96.6467,96.6467,11569.766792888,0
+DHIL.US,D,20200911,000000,96.5899,98.0043,96.3798,97.0013,13890.416344944,0
+DHIL.US,D,20200914,000000,97.7264,99.5623,97.7176,99.5623,15131.304698747,0
+DHIL.US,D,20200915,000000,99.1036,100.355,98.1861,98.5681,8851.5307531049,0
+DHIL.US,D,20200916,000000,99.1697,99.3232,98.779,99.2844,10672.058354807,0
+DHIL.US,D,20200917,000000,97.4882,98.6546,97.1727,98.6546,10980.711022913,0
+DHIL.US,D,20200918,000000,98.6546,99.8588,97.3162,99.8588,40930.482631378,0
+DHIL.US,D,20200921,000000,98.4534,98.9218,97.7361,98.3678,19460.81229406,0
+DHIL.US,D,20200922,000000,98.9034,98.9034,96.743,98.2629,14750.458694713,0
+DHIL.US,D,20200923,000000,97.8138,98.5778,92.2821,97.841,13738.705711468,0
+DHIL.US,D,20200924,000000,96.2649,98.3581,96.2649,96.4366,12644.296589985,0
+DHIL.US,D,20200925,000000,98.2337,98.9792,96.7903,98.6827,14611.303424009,0
+DHIL.US,D,20200928,000000,99.7062,100.203,99.16,99.9735,12374.356290422,0
+DHIL.US,D,20200929,000000,99.9735,101.407,99.6012,101.407,6967.1800573198,0
+DHIL.US,D,20200930,000000,100.566,101.35,100.021,100.021,9980.4671222065,0
+DHIL.US,D,20201001,000000,100.241,102.143,100.241,101.359,7470.4408483651,0
+DHIL.US,D,20201002,000000,100.566,106.884,100.566,105.975,17016.701674763,0
+DHIL.US,D,20201005,000000,106.491,109.311,106.491,109.311,9697.9714598734,0
+DHIL.US,D,20201006,000000,109.263,109.263,104.647,105.258,16546.921851106,0
+DHIL.US,D,20201007,000000,106.797,108.469,106.138,107.877,16278.027831774,0
+DHIL.US,D,20201008,000000,109.235,114.816,109.235,113.621,21724.962713648,0
+DHIL.US,D,20201009,000000,113.23,117.673,113.23,117.435,17958.35388254,0
+DHIL.US,D,20201012,000000,116.508,117.186,115.008,115.008,16621.207747497,0
+DHIL.US,D,20201013,000000,115.008,115.008,111.28,111.91,14122.690556195,0
+DHIL.US,D,20201014,000000,112.303,113.105,110.849,110.849,12050.009418855,0
+DHIL.US,D,20201015,000000,108.154,113.23,107.687,113.23,16990.544668992,0
+DHIL.US,D,20201016,000000,112.054,113.697,109.894,110.764,18276.423072723,0
+DHIL.US,D,20201019,000000,112.904,115.045,109.512,109.512,14268.123508285,0
+DHIL.US,D,20201020,000000,109.932,112.504,109.837,112.504,20057.192025652,0
+DHIL.US,D,20201021,000000,111.366,114.444,111.108,112.379,17208.170957012,0
+DHIL.US,D,20201022,000000,112.589,113.287,111.318,111.605,12119.063914091,0
+DHIL.US,D,20201023,000000,112.273,113.965,111.634,113.965,17104.589214156,0
+DHIL.US,D,20201026,000000,112.236,113.402,108.479,109.741,22651.966998194,0
+DHIL.US,D,20201027,000000,110.295,110.783,106.884,108.403,16662.012676501,0
+DHIL.US,D,20201028,000000,109.149,111.634,106.979,110.926,34169.419779539,0
+DHIL.US,D,20201029,000000,111.021,113.23,109.512,111.29,16885.916645905,0
+DHIL.US,D,20201030,000000,112.034,112.848,107.705,108.432,26805.699514722,0
+DHIL.US,D,20201102,000000,109.35,112.245,108.479,112.245,19821.778973709,0
+DHIL.US,D,20201103,000000,112.484,115.275,111.261,113.965,27565.298962329,0
+DHIL.US,D,20201104,000000,113.172,114.816,112.799,113.746,11156.486101697,0
+DHIL.US,D,20201105,000000,114.654,115.199,113.336,115.008,17942.659679078,0
+DHIL.US,D,20201106,000000,115.237,115.237,110.63,111.442,13047.114478867,0
+DHIL.US,D,20201109,000000,115.553,117.291,113.516,116.564,24399.254983736,0
+DHIL.US,D,20201110,000000,117.119,119.27,116.002,119.27,15643.98201187,0
+DHIL.US,D,20201111,000000,119.213,119.213,117.244,118.458,8734.3473672481,0
+DHIL.US,D,20201112,000000,115.772,118.448,115.772,116.785,12065.703622317,0
+DHIL.US,D,20201113,000000,118.171,119.375,117.588,118.525,18045.195141702,0
+DHIL.US,D,20201116,000000,121.592,127.413,121.592,126.266,45475.523954249,0
+DHIL.US,D,20201117,000000,126.677,128.273,124.384,126.095,31297.380545818,0
+DHIL.US,D,20201118,000000,127.585,127.585,124.413,124.413,25847.30682325,0
+DHIL.US,D,20201119,000000,124.708,125.654,121.936,123.217,21309.589461996,0
+DHIL.US,D,20201120,000000,123.733,125.645,122.701,124.22,26595.397188318,0
+DHIL.US,D,20201123,000000,125.339,127.49,125.339,126.677,43756.485534941,0
+DHIL.US,D,20201124,000000,129.086,129.382,124.689,124.872,33205.795686914,0
+DHIL.US,D,20201125,000000,126.2,126.4,123.591,124.115,20622.183350319,0
+DHIL.US,D,20201127,000000,123.724,124.546,120.264,123.094,10920.026769522,0
+DHIL.US,D,20201130,000000,122.577,122.577,116.059,117.119,38079.369002276,0
+DHIL.US,D,20201201,000000,117.893,119.891,117.751,118.984,14290.095393133,0
+DHIL.US,D,20201202,000000,120.407,126.668,119.997,125.645,37926.61208857,0
+DHIL.US,D,20201203,000000,126.581,130.099,125.817,128.78,37684.92135524,0
+DHIL.US,D,20201204,000000,129.067,131.571,127.958,130.749,23359.252434258,0
+DHIL.US,D,20201207,000000,129.277,129.277,127.327,127.844,16585.634219647,0
+DHIL.US,D,20201208,000000,127.958,128.742,126.142,127.882,22897.842852447,0
+DHIL.US,D,20201209,000000,125.434,129.869,125.224,126.008,18094.370312552,0
+DHIL.US,D,20201210,000000,126.266,126.295,124.125,125.511,16033.198257751,0
+DHIL.US,D,20201211,000000,125.511,127.022,122.711,122.97,20287.373676442,0
+DHIL.US,D,20201214,000000,123.409,124.977,123.016,123.399,19266.204171119,0
+DHIL.US,D,20201215,000000,124.775,127.107,122.424,126.152,22922.953577988,0
+DHIL.US,D,20201216,000000,126.64,126.677,124.279,125.339,9965.8191989744,0
+DHIL.US,D,20201217,000000,125.626,127.022,125.473,126.974,15801.97032673,0
+DHIL.US,D,20201218,000000,127.413,128.99,126.467,127.537,92237.972592461,0
+DHIL.US,D,20201221,000000,126.486,131.065,126.486,130.538,34628.736800888,0
+DHIL.US,D,20201222,000000,130.52,130.845,129.297,130.003,15667.000176949,0
+DHIL.US,D,20201223,000000,129.707,131.045,129.209,131.045,11335.400021174,0
+DHIL.US,D,20201224,000000,130.395,130.97,129.507,130.97,13689.530540617,0
+DHIL.US,D,20201228,000000,129.831,130.855,129.831,130.395,8695.6349987062,0
+DHIL.US,D,20201229,000000,130.328,130.377,127.815,129.124,9268.9965652194,0
+DHIL.US,D,20201230,000000,128.35,129.583,126.964,128.599,14358.103608139,0
+DHIL.US,D,20201231,000000,128.388,129.209,127.739,127.776,11336.446301405,0
+DHIL.US,D,20210104,000000,128.092,129.2,126.237,126.391,11162.763783082,0
+DHIL.US,D,20210105,000000,127.996,130.108,127.546,128.312,21561.742997634,0
+DHIL.US,D,20210106,000000,129.554,132.25,129.554,130.882,29415.122410495,0
+DHIL.US,D,20210107,000000,132.403,135.031,129.612,134.658,40957.685917381,0
+DHIL.US,D,20210108,000000,135.241,135.241,132.384,134.103,9416.5220777711,0
+DHIL.US,D,20210111,000000,132.669,132.669,131.714,131.981,6304.8846711832,0
+DHIL.US,D,20210112,000000,131.82,134.686,131.82,134.4,9594.3897170179,0
+DHIL.US,D,20210113,000000,134.142,134.391,131.981,132.364,7750.8439502365,0
+DHIL.US,D,20210114,000000,133.864,133.893,131.838,131.867,9389.3187917687,0
+DHIL.US,D,20210115,000000,131.637,133.778,129.717,130.118,6328.9491164931,0
+DHIL.US,D,20210119,000000,131.294,131.294,129.927,130.3,8848.3919124123,0
+DHIL.US,D,20210120,000000,129.927,130.921,129.258,130.501,6235.8301759462,0
+DHIL.US,D,20210121,000000,129.707,131.696,129.707,131.475,9682.2772564104,0
+DHIL.US,D,20210122,000000,130.108,131.427,129.412,131.427,13890.416344944,0
+DHIL.US,D,20210125,000000,130.864,131.762,130.003,130.625,9081.7124038948,0
+DHIL.US,D,20210126,000000,131.666,131.666,129.889,129.956,12862.969158235,0
+DHIL.US,D,20210127,000000,128.828,128.828,126.295,126.333,24158.610530637,0
+DHIL.US,D,20210128,000000,126.352,127.27,125.339,125.339,11586.507276582,0
+DHIL.US,D,20210129,000000,125.311,128.054,124.115,126.878,33307.284869307,0
+DHIL.US,D,20210201,000000,126.887,130.108,126.581,127.624,15578.066357326,0
+DHIL.US,D,20210202,000000,128.388,129.516,126.476,127.68,8102.3941078066,0
+DHIL.US,D,20210203,000000,126.601,126.677,123.475,126.677,23200.217839166,0
+DHIL.US,D,20210204,000000,125.568,127.022,125.148,125.54,21956.19064467,0
+DHIL.US,D,20210205,000000,125.951,125.951,120.034,121.134,17108.774335079,0
+DHIL.US,D,20210208,000000,121.297,124.393,121.297,123.935,13924.943592562,0
+DHIL.US,D,20210209,000000,123.609,124.211,122.118,122.768,20035.220140804,0
+DHIL.US,D,20210210,000000,122.882,123.475,121.651,121.651,21811.803972811,0
+DHIL.US,D,20210211,000000,121.602,123.199,121.573,123.199,21076.268970513,0
+DHIL.US,D,20210212,000000,122.452,125.464,122.452,123.304,8691.4498777827,0
+DHIL.US,D,20210216,000000,123.82,125.368,121.851,121.851,12248.802662719,0
+DHIL.US,D,20210217,000000,121.936,124.728,121.936,122.319,5953.3345136131,0
+DHIL.US,D,20210218,000000,121.029,123.236,121.029,121.975,9803.6457631906,0
+DHIL.US,D,20210219,000000,121.936,123.236,121.936,123.006,7761.3067525451,0
+DHIL.US,D,20210222,000000,123.265,124.766,122.682,124.766,7876.3975779401,0
+DHIL.US,D,20210223,000000,123.084,125.837,123.084,123.905,12085.582946704,0
+DHIL.US,D,20210224,000000,124.967,128.398,124.584,128.378,11876.326900531,0
+DHIL.US,D,20210225,000000,128.493,129.209,124.986,124.986,7533.2176622169,0
+DHIL.US,D,20210226,000000,124.115,126.62,118.715,121.431,42000.827307551,0
+DHIL.US,D,20210301,000000,125.157,129.182,123.935,128.56,38383.836549457,0
+DHIL.US,D,20210302,000000,128.388,131.906,127.336,128.838,34458.193123257,0
+DHIL.US,D,20210303,000000,127.949,131.829,127.661,128.799,47017.741014542,0
+DHIL.US,D,20210304,000000,129.315,131.561,128.139,129.067,11815.642647141,0
+DHIL.US,D,20210305,000000,130.749,134.171,129.373,134.142,25203.84448127,0
+DHIL.US,D,20210308,000000,136.331,143.346,136.101,142.314,51707.169009272,0
+DHIL.US,D,20210309,000000,144.273,149.386,141.959,142.677,32121.849367739,0
+DHIL.US,D,20210310,000000,144.197,146.587,142.677,145.879,13441.562125903,0
+DHIL.US,D,20210311,000000,146.977,148.106,145.534,147.246,12160.915123326,0
+DHIL.US,D,20210312,000000,147.962,150.265,144.665,147.723,17267.80893017,0
+DHIL.US,D,20210315,000000,148.871,149.138,146.404,149.138,12224.738217408,0
+DHIL.US,D,20210316,000000,149.128,149.128,145.688,148.125,14504.58284046,0
+DHIL.US,D,20210317,000000,148.861,150.705,146.06,150.705,16142.011401762,0
+DHIL.US,D,20210318,000000,150.686,152.521,147.246,148.861,18022.176976623,0
+DHIL.US,D,20210319,000000,148.746,148.746,143.278,144.397,41870.042278694,0
+DHIL.US,D,20210322,000000,145.229,145.229,140.928,142.257,10776.686377894,0
+DHIL.US,D,20210323,000000,141.52,144.57,137.774,137.907,22329.712687088,0
+DHIL.US,D,20210324,000000,138.519,140.909,136.617,136.617,10325.739598391,0
+DHIL.US,D,20210325,000000,134.735,139.628,134.735,136.924,10224.250415998,0
+DHIL.US,D,20210326,000000,139.293,141.836,138.338,139.293,15316.49629961,0
+DHIL.US,D,20210329,000000,140.469,140.469,135.471,135.471,9611.1302007117,0
+DHIL.US,D,20210330,000000,134.591,135.298,132.871,135.298,16880.685244751,0
+DHIL.US,D,20210331,000000,138.175,138.175,133.119,134.342,21921.663397051,0
+DHIL.US,D,20210401,000000,134.601,138.787,134.601,138.233,6719.2116426051,0
+DHIL.US,D,20210405,000000,137.917,141.138,137.917,139.341,10742.159130275,0
+DHIL.US,D,20210406,000000,140.164,143.336,140.164,142.429,13453.071208443,0
+DHIL.US,D,20210407,000000,142.429,143.298,141.482,141.673,8573.2202116952,0
+DHIL.US,D,20210408,000000,140.384,144.713,140.384,143.671,13466.672851443,0
+DHIL.US,D,20210409,000000,142.629,144.617,140.88,142.878,9888.3944618905,0
+DHIL.US,D,20210412,000000,146.394,146.394,142.047,142.047,7453.7003646713,0
+DHIL.US,D,20210413,000000,140.411,141.673,139.504,140.316,5614.3397188133,0
+DHIL.US,D,20210414,000000,142.945,142.945,138.557,138.557,4268.8233419229,0
+DHIL.US,D,20210415,000000,139.934,141.883,139.934,141.883,3545.8437023963,0
+DHIL.US,D,20210416,000000,142.954,142.954,139.934,139.934,15121.888176669,0
+DHIL.US,D,20210419,000000,140.173,140.173,137.793,138.662,4338.9241173908,0
+DHIL.US,D,20210420,000000,136.97,136.97,136.054,136.57,9070.2033213553,0
+DHIL.US,D,20210421,000000,135.844,138.643,135.844,138.395,3525.9643780099,0
+DHIL.US,D,20210422,000000,139.847,141.1,136.293,137.525,9731.452427261,0
+DHIL.US,D,20210423,000000,137.258,139.111,137.209,137.277,11724.616267056,0
+DHIL.US,D,20210426,000000,139.026,140.374,137.343,139.465,9775.3961969573,0
+DHIL.US,D,20210427,000000,140.938,145.64,140.88,143.977,17624.590488894,0
+DHIL.US,D,20210428,000000,144.244,148.717,141.969,148.717,24398.208703505,0
+DHIL.US,D,20210429,000000,149.376,149.845,146.394,148.717,23615.591090819,0
+DHIL.US,D,20210430,000000,146.825,147.246,144.149,147.246,14274.40118967,0
+DHIL.US,D,20210503,000000,148.125,152.215,145.057,151.307,22571.403420417,0
+DHIL.US,D,20210504,000000,149.253,154.453,148.411,152.244,31254.483056353,0
+DHIL.US,D,20210505,000000,153.285,154.145,147.207,153.965,20673.451081631,0
+DHIL.US,D,20210506,000000,152.426,154.127,149.845,153.248,22669.753762119,0
+DHIL.US,D,20210507,000000,152.445,153.649,151.049,153.649,9873.7465386584,0
+DHIL.US,D,20210510,000000,153.085,154.155,151.566,151.566,12254.034063873,0
+DHIL.US,D,20210511,000000,151.346,151.622,145.965,148.355,12391.096774116,0
+DHIL.US,D,20210512,000000,147.933,148.335,145.802,147.255,19502.663503295,0
+DHIL.US,D,20210513,000000,147.179,153.18,147.179,152.092,12138.943238478,0
+DHIL.US,D,20210514,000000,152.751,154.299,150.524,153.2,7242.3517580369,0
+DHIL.US,D,20210517,000000,152.426,154.137,152.426,153.2,4661.1784284967,0
+DHIL.US,D,20210518,000000,152.092,152.731,149.051,151.566,6803.9603413051,0
+DHIL.US,D,20210519,000000,148.162,151.527,146.394,150.811,11593.831238198,0
+DHIL.US,D,20210520,000000,148.574,151.995,148.574,151.995,4601.5404553375,0
+DHIL.US,D,20210521,000000,152.77,153.162,150.744,152.063,10950.368896217,0
+DHIL.US,D,20210524,000000,150.103,153.86,149.769,150.944,11400.269395489,0
+DHIL.US,D,20210525,000000,150.744,150.744,148.555,148.555,10977.572182219,0
+DHIL.US,D,20210526,000000,148.832,151.661,146.692,150.467,9017.8893098121,0
+DHIL.US,D,20210527,000000,149.778,151.861,149.425,150.963,16491.46899887,0
+DHIL.US,D,20210528,000000,152.206,152.426,150.046,151.049,7567.7449098354,0
+DHIL.US,D,20210601,000000,151.747,153.706,151.747,153.706,11949.566516691,0
+DHIL.US,D,20210602,000000,153.324,154.414,152.177,152.541,9397.6890336156,0
+DHIL.US,D,20210603,000000,151.127,153.621,151.127,152.894,6131.2021528599,0
+DHIL.US,D,20210604,000000,150.247,151.9,149.081,150.572,7597.0407562996,0
+DHIL.US,D,20210607,000000,150.609,151.556,148.871,151.183,13399.710916669,0
+DHIL.US,D,20210608,000000,151.251,152.826,150.791,151.566,16862.898480827,0
+DHIL.US,D,20210609,000000,151.594,153.009,151.117,152.76,7797.9265606254,0
+DHIL.US,D,20210610,000000,152.856,153.248,152.588,153.114,6387.5408094214,0
+DHIL.US,D,20210611,000000,153.285,153.591,151.471,153.591,9756.5631528017,0
+DHIL.US,D,20210614,000000,151.756,153.2,151.756,152.961,4524.1157182536,0
+DHIL.US,D,20210615,000000,153.285,154.145,153.285,154.137,7999.858645182,0
+DHIL.US,D,20210616,000000,153.974,154.557,153.009,153.009,11584.41471612,0
+DHIL.US,D,20210617,000000,153.009,154.145,151.117,151.117,7221.4261534196,0
+DHIL.US,D,20210618,000000,149.53,150.639,147.045,147.045,18193.766934485,0
+DHIL.US,D,20210621,000000,150.791,150.791,146.528,148.861,7161.7881802604,0
+DHIL.US,D,20210622,000000,147.552,149.176,146.452,146.853,9163.3222619022,0
+DHIL.US,D,20210623,000000,146.452,147.599,146.357,146.357,11185.781948161,0
+DHIL.US,D,20210624,000000,147.216,149.119,147.216,149.119,4207.092808302,0
+DHIL.US,D,20210625,000000,147.388,150.074,146.462,148.813,43403.889097139,0
+DHIL.US,D,20210628,000000,149.386,150.542,147.867,148.355,29041.600368077,0
+DHIL.US,D,20210629,000000,148.689,148.689,145.401,147.188,12338.782762572,0
+DHIL.US,D,20210630,000000,148.411,148.507,143.747,144.894,31501.405190837,0
+DHIL.US,D,20210701,000000,145.19,147.752,145.19,147.045,9976.2820012831,0
+DHIL.US,D,20210702,000000,145.487,147.628,142.342,143.661,26702.117771866,0
+DHIL.US,D,20210706,000000,140.374,143.356,140.374,142.123,6974.5040189358,0
+DHIL.US,D,20210707,000000,142.887,143.231,142.276,142.925,7689.1134166156,0
+DHIL.US,D,20210708,000000,142.467,143.202,141.598,141.683,7523.8011401391,0
+DHIL.US,D,20210709,000000,144.617,146.06,143.747,144.99,7665.0489713057,0
+DHIL.US,D,20210712,000000,146.251,147.207,145.095,146.012,8602.5160581593,0
+DHIL.US,D,20210713,000000,147.216,147.216,143.632,144.493,3806.3674798813,0
+DHIL.US,D,20210714,000000,143.738,143.738,142.037,142.677,5862.308133528,0
+DHIL.US,D,20210715,000000,142.457,142.619,141.598,142.457,4059.5672957502,0
+DHIL.US,D,20210716,000000,143.278,143.632,142.897,142.897,7267.4624835776,0
+DHIL.US,D,20210719,000000,141.615,144.13,138.577,139.637,10760.99217443,0
+DHIL.US,D,20210720,000000,142.037,144.292,138.557,139.427,18009.621613852,0
+DHIL.US,D,20210721,000000,140.25,142.027,140.25,140.966,8488.4715129952,0
+DHIL.US,D,20210722,000000,141.167,143.05,139.523,140.718,11373.066109486,0
+DHIL.US,D,20210723,000000,141.205,143.747,141.004,142.849,24722.555575073,0
+DHIL.US,D,20210726,000000,142.381,145.296,142.381,145.057,10795.519422049,0
+DHIL.US,D,20210727,000000,145.83,145.83,142.467,142.878,6609.3522183645,0
+DHIL.US,D,20210728,000000,144.015,145.171,143.537,143.537,4734.4180446571,0
+DHIL.US,D,20210729,000000,146.223,150.819,145.544,149.931,8527.1838815372,0
+DHIL.US,D,20210730,000000,150.916,152.426,148.096,149.166,28646.106440811,0
+DHIL.US,D,20210802,000000,150.485,153.802,150.485,151.556,17948.937360462,0
+DHIL.US,D,20210803,000000,151.681,152.416,150.686,151.163,9478.2526113921,0
+DHIL.US,D,20210804,000000,151.967,153.888,151.681,153.697,27048.436528282,0
+DHIL.US,D,20210805,000000,154.145,155.054,152.541,154.595,8157.8469600424,0
+DHIL.US,D,20210806,000000,155.886,156.774,155.474,155.618,9066.0182004319,0
+DHIL.US,D,20210809,000000,154.825,157.405,154.145,156.02,8872.4563577221,0
+DHIL.US,D,20210810,000000,155.886,156.45,153.745,154.022,6264.0797421795,0
+DHIL.US,D,20210811,000000,154.729,154.729,152.751,154.145,12638.0189086,0
+DHIL.US,D,20210812,000000,153.363,154.242,152.416,153.496,7417.0805565911,0
+DHIL.US,D,20210813,000000,153.706,155.131,153.64,153.64,7260.1385219615,0
+DHIL.US,D,20210816,000000,154.692,154.968,153.917,154.958,7764.4455932377,0
+DHIL.US,D,20210817,000000,154.194,155.446,153.085,154.443,14710.70004594,0
+DHIL.US,D,20210818,000000,154.145,157.186,154.145,154.719,13856.935377555,0
+DHIL.US,D,20210819,000000,154.767,156.66,154.767,156.526,4103.5110654465,0
+DHIL.US,D,20210820,000000,155.484,158.868,155.484,155.532,25698.735030468,0
+DHIL.US,D,20210823,000000,156.698,157.291,156.106,156.669,4456.1075032475,0
+DHIL.US,D,20210824,000000,159.127,159.776,157.1,157.654,10685.659997808,0
+DHIL.US,D,20210825,000000,160.12,160.12,156.698,156.698,3231.9596331372,0
+DHIL.US,D,20210826,000000,157.825,157.825,156.956,156.956,3342.8653376087,0
+DHIL.US,D,20210827,000000,159.861,159.861,159.861,159.861,4076.307779444,0
+DHIL.US,D,20210830,000000,159.537,160.311,156.889,157.72,9919.7828688164,0
+DHIL.US,D,20210831,000000,156.899,158.505,156.899,158.505,3689.1840940246,0
+DHIL.US,D,20210901,000000,157.376,160.205,157.376,158.868,4728.140363272,0
+DHIL.US,D,20210902,000000,158.868,160.531,157.137,158.475,3428.6603165396,0
+DHIL.US,D,20210903,000000,158.4,159.317,158.4,159.317,3270.6720016792,0
+DHIL.US,D,20210907,000000,159.259,159.346,157.864,158.782,4716.6312807325,0
+DHIL.US,D,20210908,000000,158.237,158.237,156.889,156.909,3356.46698061,0
+DHIL.US,D,20210909,000000,156.565,158.963,156.565,156.717,6973.4577387049,0
+DHIL.US,D,20210910,000000,158.685,158.685,154.213,154.213,6324.7639955696,0
+DHIL.US,D,20210913,000000,154.127,155.867,154.127,155.867,8384.8897701398,0
+DHIL.US,D,20210914,000000,155.703,156.698,154.165,154.175,7316.6376544282,0
+DHIL.US,D,20210915,000000,156.152,158.179,153.945,158.179,4721.8626818868,0
+DHIL.US,D,20210916,000000,157.481,157.644,156.038,156.526,3968.5409156651,0
+DHIL.US,D,20210917,000000,157.071,157.215,154.902,156.506,19186.686873574,0
+DHIL.US,D,20210920,000000,154.633,155.064,151.537,151.537,7734.1034665427,0
+DHIL.US,D,20210921,000000,151.517,155.312,151.508,151.508,6516.2332778176,0
+DHIL.US,D,20210922,000000,151.527,154.394,150.562,151.671,13245.907722731,0
+DHIL.US,D,20210923,000000,152.244,155.886,149.883,155.847,6524.6035196645,0
+DHIL.US,D,20210924,000000,155.427,157.95,154.233,156.392,6255.7095003326,0
+DHIL.US,D,20210927,000000,157.31,158.924,156.355,158.475,7708.992741002,0
+DHIL.US,D,20210928,000000,158.265,158.265,156.086,156.984,4514.6991961758,0
+DHIL.US,D,20210929,000000,156.956,157.51,155.427,157.51,3244.5149959076,0
+DHIL.US,D,20210930,000000,158.37,158.37,152.961,152.961,7576.1151516823,0
+DHIL.US,D,20211001,000000,154.204,158.294,154.04,157.261,5310.9184518629,0
+DHIL.US,D,20211004,000000,157.586,157.586,154.92,155.647,9526.3815020118,0
+DHIL.US,D,20211005,000000,155.647,158.218,155.647,157.31,3048.8605927361,0
+DHIL.US,D,20211006,000000,157.014,158.208,157.014,157.195,2812.401260561,0
+DHIL.US,D,20211007,000000,158.303,159.976,158.303,158.829,5266.9746821666,0
+DHIL.US,D,20211008,000000,159.843,159.843,158.475,159.737,2089.4216210343,0
+DHIL.US,D,20211011,000000,160.626,160.626,159.307,160.015,3424.4751956161,0
+DHIL.US,D,20211012,000000,159.566,161.171,159.566,160.826,3761.3774299541,0
+DHIL.US,D,20211013,000000,160.082,160.082,158.685,159.202,1563.14266491,0
+DHIL.US,D,20211014,000000,159.537,163.264,156.851,163.159,6809.1917424594,0
+DHIL.US,D,20211015,000000,165.444,167.718,164.832,164.832,7123.0758117184,0
+DHIL.US,D,20211018,000000,165.625,166.59,163.703,166.59,4158.9639176822,0
+DHIL.US,D,20211019,000000,166.16,168.426,164.573,164.621,3487.2520094679,0
+DHIL.US,D,20211020,000000,167.776,167.776,167.594,167.594,997.10506001288,0
+DHIL.US,D,20211021,000000,166.198,166.38,166.198,166.38,1597.6699125285,0
+DHIL.US,D,20211022,000000,167.268,169.266,167.268,168.33,3260.2091993705,0
+DHIL.US,D,20211025,000000,167.709,170.575,167.709,170.575,3293.6901667582,0
+DHIL.US,D,20211026,000000,168.243,171.284,166.198,166.705,10879.221840518,0
+DHIL.US,D,20211027,000000,174.16,180.678,174.16,177.859,8624.4879430075,0
+DHIL.US,D,20211028,000000,179.13,180.592,177.056,178.757,9079.6198434331,0
+DHIL.US,D,20211029,000000,179.608,188.954,179.598,188.831,15966.236322976,0
+DHIL.US,D,20211101,000000,189.308,194.767,186.136,193.313,10594.633617724,0
+DHIL.US,D,20211102,000000,194.174,195.53,188.19,192.138,10771.45497674,0
+DHIL.US,D,20211103,000000,189.318,190.437,187.216,189.911,7090.6411245617,0
+DHIL.US,D,20211104,000000,187.235,188.095,183.947,188.095,6057.9625366994,0
+DHIL.US,D,20211105,000000,190.197,195.157,189.252,191.478,16139.9188413,0
+DHIL.US,D,20211108,000000,191.574,191.574,188.172,189.347,7367.9053857405,0
+DHIL.US,D,20211109,000000,189.901,190.351,186.48,189.357,9895.7184235066,0
+DHIL.US,D,20211110,000000,188.954,189.462,188.821,189.042,5811.0404022156,0
+DHIL.US,D,20211111,000000,188.974,190.819,188.085,188.085,16755.131617047,0
+DHIL.US,D,20211112,000000,188.993,190.035,185.477,190.035,7326.0541765059,0
+DHIL.US,D,20211115,000000,188.954,189.997,188.573,188.639,6345.6896001869,0
+DHIL.US,D,20211116,000000,189.825,191.526,189.739,191.526,4352.525760392,0
+DHIL.US,D,20211117,000000,190.055,191.555,188.515,191.555,7244.4443184986,0
+DHIL.US,D,20211118,000000,191.564,193.209,189.94,191.87,18035.778619624,0
+DHIL.US,D,20211119,000000,190.905,192.263,189.777,190.781,7629.4754434563,0
+DHIL.US,D,20211122,000000,191.02,195.044,191.02,192.663,11785.300520446,0
+DHIL.US,D,20211123,000000,194.04,200.156,193.476,200.1,28444.174356254,0
+DHIL.US,D,20211124,000000,199.402,204.486,196.793,201.333,38337.800219299,0
+DHIL.US,D,20211126,000000,199.306,199.306,187.884,188.611,13868.444460096,0
+DHIL.US,D,20211129,000000,192.922,194.767,188.993,188.993,11294.595092172,0
+DHIL.US,D,20211130,000000,186.824,186.824,181.978,182.236,18556.826174595,0
+DHIL.US,D,20211201,000000,185.007,187.808,179.12,181.242,8998.0099854257,0
+DHIL.US,D,20211202,000000,182.446,185.936,180.745,184.969,10129.038914989,0
+DHIL.US,D,20211203,000000,186.403,186.403,181.032,183.201,10169.843843993,0
+DHIL.US,D,20211206,000000,185.39,189.442,184.999,185.104,9473.0212102377,0
+DHIL.US,D,20211207,000000,185.572,189.796,185.572,188.793,8313.742714441,0
+DHIL.US,D,20211208,000000,187.894,193.438,187.894,189.883,6428.3457384251,0
+DHIL.US,D,20211209,000000,190.016,190.112,187.598,187.608,5744.0784674404,0
+DHIL.US,D,20211210,000000,189.108,191.144,187.158,187.158,5156.0689776951,0
+DHIL.US,D,20211213,000000,184.999,186.193,184.309,185.171,11629.404766048,0
+DHIL.US,D,20211214,000000,185.199,185.963,175.02,184.712,14387.399454603,0
+DHIL.US,D,20211215,000000,184.673,187.789,183.755,185.955,6092.4897843179,0
+DHIL.US,D,20211216,000000,182.064,189.357,182.064,187.273,6396.9573314992,0
+DHIL.US,D,20211217,000000,188.831,189.414,179.283,179.302,36915.905385555,0
+DHIL.US,D,20211220,000000,177.906,178.289,172.669,175.699,11697.412981053,0
+DHIL.US,D,20211221,000000,179.168,180.869,178.25,180.21,11219.262915549,0
+DHIL.US,D,20211222,000000,177.036,179.589,177.036,179.589,3151.3960553607,0
+DHIL.US,D,20211223,000000,182.522,183.89,181.625,183.89,5740.9396267478,0
+DHIL.US,D,20211227,000000,180.659,185.801,178.652,183.498,7397.2012322046,0
+DHIL.US,D,20211228,000000,183.478,186.901,183.478,185.514,7005.8924258617,0
+DHIL.US,D,20211229,000000,184.663,184.827,180.592,182.628,7138.7700151814,0
+DHIL.US,D,20211230,000000,184.243,184.243,180.429,182.141,4840.0923479744,0
+DHIL.US,D,20211231,000000,183.029,184.712,178.642,184.273,5074.4591196878,0
+DHIL.US,D,20220103,000000,183.403,185.553,182.179,184.071,9277.3668070663,0
+DHIL.US,D,20220104,000000,186.385,186.385,184.052,184.348,4224.8795722266,0
+DHIL.US,D,20220105,000000,182.15,184.912,181.491,182.256,3767.6551113393,0
+DHIL.US,D,20220106,000000,179.913,180.21,179.073,179.073,3511.3164547778,0
+DHIL.US,D,20220107,000000,178.422,180.841,178.422,179.302,5614.3397188133,0
+DHIL.US,D,20220110,000000,179.311,179.55,178.46,179.55,4333.6927162364,0
+DHIL.US,D,20220111,000000,178.547,179.923,177.572,178.107,7719.4555433106,0
+DHIL.US,D,20220112,000000,179.933,180.296,175.508,176.407,7339.6558195072,0
+DHIL.US,D,20220113,000000,177.448,177.448,175.059,176.109,8934.1868913431,0
+DHIL.US,D,20220114,000000,176.731,176.731,173.328,175.498,4163.1490386057,0
+DHIL.US,D,20220118,000000,173.615,177.066,173.615,175.842,6043.3146134673,0
+DHIL.US,D,20220119,000000,177.859,177.859,175.517,175.727,6694.1009170644,0
+DHIL.US,D,20220120,000000,177.161,177.161,172.745,172.745,6649.1108671373,0
+DHIL.US,D,20220121,000000,170.709,172.487,168.77,169.171,15600.038242174,0
+DHIL.US,D,20220124,000000,167.268,172.544,167.268,171.618,9488.7154137007,0
+DHIL.US,D,20220125,000000,168.875,169.171,168.004,168.97,10036.966254673,0
+DHIL.US,D,20220126,000000,173.137,173.95,169.439,169.439,9071.2496015862,0
+DHIL.US,D,20220127,000000,167.422,170.891,167.422,169.018,7445.3301228244,0
+DHIL.US,D,20220128,000000,169.993,173.156,167.995,172.239,7612.7349597625,0
+DHIL.US,D,20220131,000000,167.948,177.945,167.948,177.171,20924.558337038,0
+DHIL.US,D,20220201,000000,176.722,176.722,173.576,175.498,13177.899507726,0
+DHIL.US,D,20220202,000000,174.313,174.81,173.864,174.81,4968.7848163706,0
+DHIL.US,D,20220203,000000,172.497,173.72,171.197,171.197,6939.9767713173,0
+DHIL.US,D,20220204,000000,173.615,173.73,172.497,172.497,5060.8574766865,0
+DHIL.US,D,20220207,000000,171.493,177.075,171.493,174.876,4754.2973690436,0
+DHIL.US,D,20220208,000000,174.131,175.985,173.796,174.074,4909.1468432113,0
+DHIL.US,D,20220209,000000,175.23,175.23,172.239,172.239,4604.6792960301,0
+DHIL.US,D,20220210,000000,170.204,173.979,169.821,169.974,8916.4001274184,0
+DHIL.US,D,20220211,000000,167.478,169.85,167.45,168.741,4155.8250769897,0
+DHIL.US,D,20220214,000000,168.302,168.453,167.46,167.804,6016.1113274649,0
+DHIL.US,D,20220215,000000,169.151,169.151,167.478,168.168,5738.8470662861,0
+DHIL.US,D,20220216,000000,167.794,172.602,167.794,169.83,5069.2277185335,0
+DHIL.US,D,20220217,000000,168.673,168.673,167.555,167.555,4856.8328316682,0
+DHIL.US,D,20220218,000000,166.762,170.538,166.026,167.689,6268.264863103,0
+DHIL.US,D,20220222,000000,166.275,168.655,165.53,167.355,7883.7215395562,0
+DHIL.US,D,20220223,000000,169.439,169.439,165.471,165.471,3841.9410077306,0
+DHIL.US,D,20220224,000000,164.124,167.766,163.187,167.594,6532.9737615114,0
+DHIL.US,D,20220225,000000,170.489,173.271,170.489,172.87,5612.2471583516,0
+DHIL.US,D,20220228,000000,170.155,184.864,170.155,183.937,13950.054318102,0
+DHIL.US,D,20220301,000000,182.839,190.466,182.839,186.996,18098.555433476,0
+DHIL.US,D,20220302,000000,192.969,196.61,186.901,196.286,17402.779079952,0
+DHIL.US,D,20220303,000000,195.245,202.546,192.827,192.827,23260.902092556,0
+DHIL.US,D,20220304,000000,191,194.575,185.428,191.67,12106.508551321,0
+DHIL.US,D,20220307,000000,191.154,191.87,186.92,187.044,14109.088913194,0
+DHIL.US,D,20220308,000000,186.575,187.789,178.709,180.305,24757.082822691,0
+DHIL.US,D,20220309,000000,181.701,184.148,178.699,179.655,16089.697390218,0
+DHIL.US,D,20220310,000000,176.722,180.392,176.043,178.968,6103.9988668574,0
+DHIL.US,D,20220311,000000,176.368,177.008,174.084,174.084,6281.8665061042,0
+DHIL.US,D,20220314,000000,175.861,176.712,174.189,175.393,10373.868489011,0
+DHIL.US,D,20220315,000000,172.316,176.607,172.316,175.727,12020.71357239,0
+DHIL.US,D,20220316,000000,176.731,178.155,173.759,177.859,8750.0415707111,0
+DHIL.US,D,20220317,000000,176.989,182.035,175.87,182.035,5946.010551997,0
+DHIL.US,D,20220318,000000,179.742,179.808,178.145,178.145,19003.587833173,0
+DHIL.US,D,20220321,000000,178.145,180.85,178.087,180.22,7322.9153358133,0
+DHIL.US,D,20220322,000000,181.73,181.73,181.73,181.73,1956.5440317147,0
+DHIL.US,D,20220323,000000,179.894,180.639,177.772,177.772,6207.5806097129,0
+DHIL.US,D,20220324,000000,179.225,181.093,178.07,179.857,4558.6429658721,0
+DHIL.US,D,20220325,000000,180.698,184.214,178.299,179.283,6362.4300838807,0
+DHIL.US,D,20220328,000000,179.254,179.684,177.706,179.35,5684.4404942812,0
+DHIL.US,D,20220329,000000,183.183,185.821,181.223,185.074,8173.5411635053,0
+DHIL.US,D,20220330,000000,183,185.094,180.602,180.602,7499.7366948293,0
+DHIL.US,D,20220331,000000,182.017,182.025,176.817,179.015,11073.829963458,0
+DHIL.US,D,20220401,000000,179.669,184.204,179.54,184.204,11791.578201831,0
+DHIL.US,D,20220404,000000,181.328,181.328,179.235,179.464,6945.2081724716,0
+DHIL.US,D,20220405,000000,180.238,181.318,178.748,180.592,7480.9036506737,0
+DHIL.US,D,20220406,000000,176.836,177.008,175.144,175.144,6569.5935695917,0
+DHIL.US,D,20220407,000000,174.905,175.049,174.905,175.049,2581.1733295402,0
+DHIL.US,D,20220408,000000,175.861,179.091,175.536,176.531,5834.0585672946,0
+DHIL.US,D,20220411,000000,175.842,175.842,172.993,172.993,5233.493714779,0
+DHIL.US,D,20220412,000000,176.301,178.011,172.631,175.193,9652.9814099463,0
+DHIL.US,D,20220413,000000,176.348,177.223,174.523,176.531,6996.4759037839,0
+DHIL.US,D,20220414,000000,175.115,175.115,170.805,172.047,4948.9054919842,0
+DHIL.US,D,20220418,000000,172.554,173.342,170.547,171.799,4534.5785205622,0
+DHIL.US,D,20220419,000000,169.831,171.417,169.831,171.417,3856.5889309627,0
+DHIL.US,D,20220420,000000,172.85,175.804,172.64,175.804,3923.550865738,0
+DHIL.US,D,20220421,000000,184.607,184.607,176.961,176.961,5801.6238801379,0
+DHIL.US,D,20220422,000000,175.359,175.359,171.082,172.593,3406.6884316914,0
+DHIL.US,D,20220425,000000,168.846,172.421,168.071,172.421,7000.6610247074,0
+DHIL.US,D,20220426,000000,169.658,170.031,166.571,167.088,7546.8193052181,0
+DHIL.US,D,20220427,000000,169.142,169.142,163.762,163.762,9360.0229453045,0
+DHIL.US,D,20220428,000000,164.296,166.041,158.406,165.156,10526.625402717,0
+DHIL.US,D,20220429,000000,164.545,164.545,160.922,160.922,8960.3438971147,0
+DHIL.US,D,20220502,000000,160.282,162.872,158.219,161.515,11398.176835026,0
+DHIL.US,D,20220503,000000,163.418,170.136,162.04,165.979,17550.304592503,0
+DHIL.US,D,20220504,000000,166.303,171.082,165.549,170.881,7149.23281749,0
+DHIL.US,D,20220505,000000,170.05,170.05,163.284,166.79,7625.2903225329,0
+DHIL.US,D,20220506,000000,167.938,167.938,162.892,165.142,12726.952728223,0
+DHIL.US,D,20220509,000000,163.13,166.771,162.796,165.09,12196.488651176,0
+DHIL.US,D,20220510,000000,166.878,169.036,162.691,164.707,15148.045182441,0
+DHIL.US,D,20220511,000000,166.863,174.254,166.017,166.122,11692.1815799,0
+DHIL.US,D,20220512,000000,169.978,169.978,165.769,167.039,10403.164335475,0
+DHIL.US,D,20220513,000000,166.753,169.295,165.71,166.361,8286.5394284386,0
+DHIL.US,D,20220516,000000,167.709,170.175,166.323,166.323,5843.4750893724,0
+DHIL.US,D,20220517,000000,168.377,172.706,168.377,170.648,10972.340781065,0
+DHIL.US,D,20220518,000000,168.76,168.76,164.917,166.772,6052.7311355451,0
+DHIL.US,D,20220519,000000,164.65,166.46,162.944,165.061,12377.495131115,0
+DHIL.US,D,20220520,000000,167.01,167.01,163.503,163.657,14664.663715783,0
+DHIL.US,D,20220523,000000,165.357,166.895,165.357,165.73,7467.3020076725,0
+DHIL.US,D,20220524,000000,165.109,165.109,165.109,165.109,2804.0310187141,0
+DHIL.US,D,20220525,000000,163.446,167.642,163.446,166.685,6650.1571473681,0
+DHIL.US,D,20220526,000000,168.545,171.742,168.545,171.006,7747.7051095439,0
+DHIL.US,D,20220527,000000,170.93,172.86,169.218,171.847,6089.3509436253,0
+DHIL.US,D,20220531,000000,172.993,179.101,172.755,178.862,23872.976027612,0
+DHIL.US,D,20220601,000000,179.787,180.028,173.987,174.296,11018.281507332,0
+DHIL.US,D,20220602,000000,174.151,181.213,174.151,179.43,8844.9317073739,0
+DHIL.US,D,20220603,000000,178.939,180.269,175.875,176.3,7107.4973400723,0
+DHIL.US,D,20220606,000000,176.993,178.814,176.993,178.41,5429.2229243456,0
+DHIL.US,D,20220607,000000,178.021,180.654,178.021,180.095,7396.0318407353,0
+DHIL.US,D,20220608,000000,178.009,178.246,176.896,177.571,5830.8878587217,0
+DHIL.US,D,20220609,000000,177.051,177.051,175.114,175.114,6291.7127446727,0
+DHIL.US,D,20220610,000000,169.15,170.123,169.15,169.921,6331.1527123892,0
+DHIL.US,D,20220613,000000,167.791,167.791,161.047,164.785,11646.207309134,0
+DHIL.US,D,20220614,000000,165.007,165.007,161.253,163.408,5443.7534387674,0
+DHIL.US,D,20220615,000000,163.812,170.627,163.812,169.285,10852.218485367,0
+DHIL.US,D,20220616,000000,166.106,166.106,161.654,163.061,14591.750161226,0
+DHIL.US,D,20220617,000000,163.321,163.321,160.71,160.71,17922.351645498,0
+DHIL.US,D,20220621,000000,162.83,165.412,161.404,162.878,13046.326163071,0
+DHIL.US,D,20220622,000000,157.916,161.231,157.916,160.459,12948.764137667,0
+DHIL.US,D,20220623,000000,160.469,162.638,160.469,161.192,12118.449027845,0
+DHIL.US,D,20220624,000000,164.092,172.06,163.677,169.864,83201.725579667,0
+DHIL.US,D,20220627,000000,169.738,173.429,168.108,170.923,10055.115979939,0
+DHIL.US,D,20220628,000000,169.574,170.721,168.996,168.996,5687.6585022775,0
+DHIL.US,D,20220629,000000,167.551,167.744,167.108,167.744,5577.6417502262,0
+DHIL.US,D,20220630,000000,165.614,167.301,165.489,167.301,8308.3405676517,0
+DHIL.US,D,20220701,000000,166.038,171.019,165.72,169.449,7044.1858129484,0
+DHIL.US,D,20220705,000000,168.552,170.325,165.663,170.191,9683.5499682936,0
+DHIL.US,D,20220706,000000,168.678,171.646,168.678,170.827,4722.41718711,0
+DHIL.US,D,20220707,000000,170.972,170.972,170.345,170.345,5402.2376832764,0
+DHIL.US,D,20220708,000000,169.439,170.807,166.385,169.786,5839.1910098199,0
+DHIL.US,D,20220711,000000,170.191,170.191,163.259,163.967,5218.5304652283,0
+DHIL.US,D,20220712,000000,163.967,170.836,163.967,168.303,12768.170601281,0
+DHIL.US,D,20220713,000000,165.72,166.683,165.72,166.683,2295.8212786565,0
+DHIL.US,D,20220714,000000,167.541,168.081,164.738,167.917,8574.0414027946,0
+DHIL.US,D,20220715,000000,170.451,174.599,169.546,173.1,6995.4048002464,0
+DHIL.US,D,20220718,000000,172.648,172.648,171.424,171.752,5120.9684398243,0
+DHIL.US,D,20220719,000000,170.605,180.567,170.605,179.469,9901.5076846218,0
+DHIL.US,D,20220720,000000,175.914,181.359,175.914,180.481,10362.332570573,0
+DHIL.US,D,20220721,000000,180.124,182.852,178.728,182.437,4609.2867533968,0
+DHIL.US,D,20220722,000000,183.391,183.487,180.018,180.365,6070.6413466827,0
+DHIL.US,D,20220725,000000,184.857,187.225,180.009,180.009,7503.9728050121,0
+DHIL.US,D,20220726,000000,180.958,187.592,180.958,186.628,6358.1379534584,0
+DHIL.US,D,20220727,000000,185.905,189.123,183.911,188.844,10994.409947924,0
+DHIL.US,D,20220728,000000,188.555,189.808,185.954,188.738,12260.640490402,0
+DHIL.US,D,20220729,000000,186.019,186.019,184.19,184.19,6346.7211206984,0
+DHIL.US,D,20220801,000000,185.241,185.799,183.641,183.689,15597.469337998,0
+DHIL.US,D,20220802,000000,182.099,183.766,181.397,181.397,8303.1510982153,0
+DHIL.US,D,20220803,000000,179.036,185.034,179.036,181.473,12490.01503949,0
+DHIL.US,D,20220804,000000,180.018,180.018,173.351,174.941,7584.9285282197,0
+DHIL.US,D,20220805,000000,168.688,171.019,168.688,170.287,9933.6823951274,0
+DHIL.US,D,20220808,000000,170.561,171.983,168.611,170.538,12585.50127712,0
+DHIL.US,D,20220809,000000,168.611,172.561,168.37,172.561,7772.7873218168,0
+DHIL.US,D,20220810,000000,172.523,175.355,172.523,175.201,9180.1714329643,0
+DHIL.US,D,20220811,000000,177.002,177.002,173.248,174.392,9251.7861111864,0
+DHIL.US,D,20220812,000000,172.544,177.263,172.537,176.434,13710.578250928,0
+DHIL.US,D,20220815,000000,177.002,177.446,173.361,176.655,12404.907740734,0
+DHIL.US,D,20220816,000000,175.169,176.318,173.813,174.402,4797.1455469939,0
+DHIL.US,D,20220817,000000,171.316,173.91,171.314,172.947,9427.1901781363,0
+DHIL.US,D,20220818,000000,172.306,173.924,172.306,173.813,13817.481321318,0
+DHIL.US,D,20220819,000000,171.915,171.915,166.683,166.973,16977.868208076,0
+DHIL.US,D,20220822,000000,166.395,166.395,163.928,163.986,22235.838641021,0
+DHIL.US,D,20220823,000000,164.4,165.71,162.903,164.516,11855.861874364,0
+DHIL.US,D,20220824,000000,164.747,165.046,160.749,163.793,22276.316502625,0
+DHIL.US,D,20220825,000000,163.793,169.17,163.793,169.17,26068.780766734,0
+DHIL.US,D,20220826,000000,164.661,165.864,164.275,164.988,15095.128696556,0
+DHIL.US,D,20220829,000000,164.275,166.631,163.793,166.52,9042.1315459565,0
+DHIL.US,D,20220830,000000,167.985,167.985,166.154,166.279,9989.7286650403,0
+DHIL.US,D,20220831,000000,166.415,167.261,166.25,166.25,7158.8976848186,0
+DHIL.US,D,20220901,000000,164.374,168.573,164.374,167.426,12101.603128605,0
+DHIL.US,D,20220902,000000,168.145,173.442,167.834,167.834,15839.498398646,0
+DHIL.US,D,20220906,000000,167.951,170.507,167.951,169.263,11785.739146248,0
+DHIL.US,D,20220907,000000,170.526,174.538,169.752,173.977,7523.1186937904,0
+DHIL.US,D,20220908,000000,173.491,175.051,173.491,174.735,6711.3379704041,0
+DHIL.US,D,20220909,000000,173.467,174.949,171.659,172.655,10754.808493735,0
+DHIL.US,D,20220912,000000,171.741,173.073,171.741,173.073,6165.0064569464,0
+DHIL.US,D,20220913,000000,170.896,170.896,164.432,166.337,11009.968974597,0
+DHIL.US,D,20220914,000000,167.164,168.709,166.201,167.805,12234.32773357,0
+DHIL.US,D,20220915,000000,167.057,167.057,164.666,166.192,9825.736258985,0
+DHIL.US,D,20220916,000000,165.667,172.247,163.521,172.247,33513.477189939,0
+DHIL.US,D,20220919,000000,171.285,172.239,168.029,169.059,7367.7588848787,0
+DHIL.US,D,20220920,000000,165.968,168.233,164.374,164.374,13730.308939911,0
+DHIL.US,D,20220921,000000,166.648,166.648,162.479,162.605,8466.5951492343,0
+DHIL.US,D,20220922,000000,161.05,164.996,159.835,163.655,9764.003884583,0
+DHIL.US,D,20220923,000000,162.034,163.927,161.727,162.761,10881.359861259,0
+DHIL.US,D,20220926,000000,162.314,164.949,162.314,162.712,11655.072287098,0
+DHIL.US,D,20220927,000000,163.042,163.285,158.494,158.815,23355.41498209,0
+DHIL.US,D,20220928,000000,158.105,165.667,158.105,162.469,11627.292718617,0
+DHIL.US,D,20220929,000000,160.7,160.7,158.98,159.777,9917.3059476813,0
+DHIL.US,D,20220930,000000,161.312,162.722,160.02,160.37,10269.180481773,0
+DHIL.US,D,20221003,000000,160.992,162.761,160.156,160.758,5460.2285158569,0
+DHIL.US,D,20221004,000000,161.449,165.9,161.449,165.064,14792.105779626,0
+DHIL.US,D,20221005,000000,162.974,162.974,156.783,157.454,12357.792482374,0
+DHIL.US,D,20221006,000000,157.464,159.378,156.599,159.378,14039.999684828,0
+DHIL.US,D,20221007,000000,155.821,157.444,155.51,156.978,13747.799779325,0
+DHIL.US,D,20221010,000000,158.226,159.631,157.42,158.183,10409.107197084,0
+DHIL.US,D,20221011,000000,158.426,161.478,158.426,161.079,9044.8217227997,0
+DHIL.US,D,20221012,000000,161.609,161.609,157.327,157.609,15436.18021922,0
+DHIL.US,D,20221013,000000,160.248,165.531,160.238,163.276,8045.786130394,0
+DHIL.US,D,20221014,000000,160.127,160.35,159.475,160.146,5010.611055629,0
+DHIL.US,D,20221017,000000,161.157,162.294,161.157,161.983,7052.9237754285,0
+DHIL.US,D,20221018,000000,162.333,163.519,161.876,163.285,5174.2018477943,0
+DHIL.US,D,20221019,000000,165.229,168.728,165.229,168.155,7421.2602760271,0
+DHIL.US,D,20221020,000000,169.389,169.389,164.277,164.763,5656.7432410366,0
+DHIL.US,D,20221021,000000,165.696,171.148,165.579,171.148,6184.5550421737,0
+DHIL.US,D,20221024,000000,170.692,171.271,167.766,168.923,6234.969814602,0
+DHIL.US,D,20221025,000000,172.033,175.483,172.033,175.483,4357.2767598745,0
+DHIL.US,D,20221026,000000,174.949,177.398,173.967,177.398,9129.1893011491,0
+DHIL.US,D,20221027,000000,176.893,181.402,170.633,173.588,13751.915270952,0
+DHIL.US,D,20221028,000000,174.56,177.816,172.043,175.93,13046.108456956,0
+DHIL.US,D,20221031,000000,174.443,176.086,172.519,174.9,9420.3603337452,0
+DHIL.US,D,20221101,000000,177.806,177.806,172.295,172.295,6365.6366737529,0
+DHIL.US,D,20221102,000000,172.305,175.396,171.907,172.519,11030.546432731,0
+DHIL.US,D,20221103,000000,169.603,172.179,168.631,171.566,7396.5673262663,0
+DHIL.US,D,20221104,000000,173.977,177.865,172.033,177.865,11494.568113652,0
+DHIL.US,D,20221107,000000,176.733,179.322,175.551,175.551,8377.0832063514,0
+DHIL.US,D,20221108,000000,175.308,177.622,172.286,172.286,11639.639193497,0
+DHIL.US,D,20221109,000000,171.012,172.033,170.089,170.322,7960.3896791379,0
+DHIL.US,D,20221110,000000,173.248,177.466,171.469,175.901,18747.093232981,0
+DHIL.US,D,20221111,000000,175.901,175.901,173.083,173.928,8439.8444536601,0
+DHIL.US,D,20221114,000000,180.052,180.052,172.422,176.854,20857.311564622,0
+DHIL.US,D,20221115,000000,177.379,178.438,176.426,176.514,8547.8761088636,0
+DHIL.US,D,20221116,000000,175.892,178.137,175.892,176.28,6193.814898334,0
+DHIL.US,D,20221117,000000,178.224,178.351,176.747,177.359,6244.2296707623,0
+DHIL.US,D,20221118,000000,177.865,182.481,177.612,179.799,8041.6706387672,0
+DHIL.US,D,20221121,000000,180.081,186.466,179.308,186.262,17269.631738959,0
+DHIL.US,D,20221122,000000,188.07,190.5,183.657,190.49,22796.736993752,0
+DHIL.US,D,20221123,000000,190,190,180.37,183.73,12822,0
+DHIL.US,D,20221125,000000,184.51,185.09,183.96,184,3510,0
+DHIL.US,D,20221128,000000,182.54,182.7057,176.72,177.48,11982,0
+DHIL.US,D,20221129,000000,175.42,176.73,174.22,176.4,5617,0
+DHIL.US,D,20221130,000000,175.18,178,173.63,177.96,41863,0
+DHIL.US,D,20221201,000000,176.06,179.49,174.76,178.73,9767,0
+DHIL.US,D,20221202,000000,177,180.33,177,180.33,3670,0
+DHIL.US,D,20221205,000000,179.2,179.2,175.5986,177.37,16044,0
+DHIL.US,D,20221206,000000,178.99,182.03,176.04,178,12801,0
+DHIL.US,D,20221207,000000,180.7,181.395,177.92,177.92,6612,0
+DHIL.US,D,20221208,000000,180,181.5,178.28,179.63,12691,0
+DHIL.US,D,20221209,000000,178.19,184.53,178.19,182.86,17227,0
+DHIL.US,D,20221212,000000,184.66,190,183.45,184.88,24195,0
+DHIL.US,D,20221213,000000,188.85,188.85,184.5,186.5,15332,0
+DHIL.US,D,20221214,000000,185.54,188.27,183.845,184.3,20667,0
+DHIL.US,D,20221215,000000,182.3,184,179.4,182.3,16255,0
+DHIL.US,D,20221216,000000,180.08,182.72,180.08,182.46,33560,0
+DHIL.US,D,20221219,000000,182.7,185.135,178,178,14488,0
+DHIL.US,D,20221220,000000,176.65,180.28,176.65,180.22,7599,0
+DHIL.US,D,20221221,000000,180,183.67,180,183.62,5606,0
+DHIL.US,D,20221222,000000,179.97,180.91,179.1064,179.95,7551,0
+DHIL.US,D,20221223,000000,180,181.04,180,180.7,3464,0
+DHIL.US,D,20221227,000000,179.73,179.73,179,179.67,4346,0
+DHIL.US,D,20221228,000000,177.97,178.14,176,177.06,7625,0
+DHIL.US,D,20221229,000000,182,183.7216,177.67,179.47,9192,0
+DHIL.US,D,20221230,000000,177.2082,185.02,177.2082,185.02,9934,0
+DHIL.US,D,20230103,000000,185.98,185.98,179,182.01,12931,0
+DHIL.US,D,20230104,000000,183.84,183.84,180.665,180.7,10118,0
+DHIL.US,D,20230105,000000,179.42,182.6455,179.42,181,3879,0
+DHIL.US,D,20230106,000000,183.01,184.7,181.77,183.9,9708,0
+DHIL.US,D,20230109,000000,183.35,187.2099,182.62,182.62,8928,0
+DHIL.US,D,20230110,000000,184.02,189.25,184,186.99,8587,0
+DHIL.US,D,20230111,000000,187,187,184.03,184.61,8224,0
+DHIL.US,D,20230112,000000,183.83,186.98,183.45,185.5,6917,0
+DHIL.US,D,20230113,000000,180.96,189.07,180.96,186.5,11203,0
+DHIL.US,D,20230117,000000,183.3987,186.47,183.3987,186.18,4787,0
+DHIL.US,D,20230118,000000,185.82,185.82,182.63,182.63,3501,0
+DHIL.US,D,20230119,000000,180.93,181.61,177,179.52,12546,0
+DHIL.US,D,20230120,000000,182.08,186.29,182.08,186.29,23402,0
+DHIL.US,D,20230123,000000,184.32,185.145,181.9877,184.16,5550,0
+DHIL.US,D,20230124,000000,182.7,185.63,182.7,183.25,7515,0
+DHIL.US,D,20230125,000000,181.2,186.04,181.2,185.82,6548,0
+DHIL.US,D,20230126,000000,184.82,188,184.82,188,9867,0
+DHIL.US,D,20230127,000000,186.02,188.4743,185.1,187.86,11937,0
+DHIL.US,D,20230130,000000,186.98,186.98,185.12,185.12,3901,0
+DHIL.US,D,20230131,000000,185,188.43,182.02,188.43,24667,0
+DHIL.US,D,20230201,000000,186.2,190.68,182.55,186.4,18525,0
+DHIL.US,D,20230202,000000,186.38,189.845,185.3,187.81,14603,0
+DHIL.US,D,20230203,000000,185.37,189.5925,185.37,189,15344,0
+DHIL.US,D,20230206,000000,190.32,190.32,185.5,186.99,8006,0
+DHIL.US,D,20230207,000000,185.14,188.59,185.14,188.59,10530,0
+DHIL.US,D,20230208,000000,188,188.1443,183.68,184.4,22292,0
+DHIL.US,D,20230209,000000,186.24,186.8,184.22,184.22,6199,0
+DHIL.US,D,20230210,000000,185,186.39,184.285,184.51,11596,0
+DHIL.US,D,20230213,000000,188.73,189.427,185.92,187.39,6123,0
+DHIL.US,D,20230214,000000,189.985,190.27,186.51,188.3,9739,0
+DHIL.US,D,20230215,000000,186.88,188.7,185.95,185.95,6105,0
+DHIL.US,D,20230216,000000,185.74,187.84,184.5,185.06,9196,0
+DHIL.US,D,20230217,000000,186.67,193.2,185.7,191.47,22531,0
+DHIL.US,D,20230221,000000,191.27,191.27,184.8,187,29539,0
+DHIL.US,D,20230222,000000,188.17,189.47,182.69,186.79,43765,0
+DHIL.US,D,20230223,000000,186.79,186.79,183.89,186.3,12514,0
+DHIL.US,D,20230224,000000,185,185,174.45,176.3,13180,0
+DHIL.US,D,20230227,000000,178.01,178.28,173.69,175,10834,0
+DHIL.US,D,20230228,000000,175.77,176,173.9,174.6,14363,0
+DHIL.US,D,20230301,000000,174.44,176.8,171.96,174.9,11059,0
+DHIL.US,D,20230302,000000,175.05,177.81,174.05,177.46,11881,0
+DHIL.US,D,20230303,000000,175.01,178,175.01,176.72,5745,0
+DHIL.US,D,20230306,000000,176,176,174.56,174.56,6925,0
+DHIL.US,D,20230307,000000,174.56,174.56,171.1361,172.65,6498,0
+DHIL.US,D,20230308,000000,171.76,174.98,171.76,174.88,6677,0
+DHIL.US,D,20230309,000000,175.7,175.7,170.2,170.61,8138,0
+DHIL.US,D,20230310,000000,170.68,170.68,165.2601,167.4,14846,0
+DHIL.US,D,20230313,000000,166.11,170.44,154.24,158.38,68725,0
+DHIL.US,D,20230314,000000,161.13,165.1925,159.48,160.33,23217,0
+DHIL.US,D,20230315,000000,158.43,159.785,156.81,158.59,10999,0
+DHIL.US,D,20230316,000000,158,167.93,157.93,165,14605,0
+DHIL.US,D,20230317,000000,165.04,165.04,160.04,160.26,17882,0
+DHIL.US,D,20230320,000000,163.29,163.935,159.88,160.35,11259,0
+DHIL.US,D,20230321,000000,162.1,165.78,162.1,164.39,20581,0
+DHIL.US,D,20230322,000000,162.65,165.2709,161.02,161.02,30274,0
+DHIL.US,D,20230323,000000,161.99,163.695,159.45,162.43,17709,0
+DHIL.US,D,20230324,000000,161,162.44,158.96,161.8,12051,0
+DHIL.US,D,20230327,000000,162.01,163.4,159.4059,162.48,9456,0
+DHIL.US,D,20230328,000000,161.24,162.84,159.24,159.66,11250,0
+DHIL.US,D,20230329,000000,160.02,161.11,158.99,160.72,11777,0
+DHIL.US,D,20230330,000000,160.0355,161.24,159.98,160.7,5717,0
+DHIL.US,D,20230331,000000,163.47,165.25,161.02,164.58,25757,0
+DHIL.US,D,20230403,000000,159.11,166.64,159.11,166.64,13835,0
+DHIL.US,D,20230404,000000,165.32,165.71,162.83,164.8,17496,0
+DHIL.US,D,20230405,000000,164.99,164.99,162.6256,163.15,8285,0
+DHIL.US,D,20230406,000000,161.66,165.18,161.66,164.69,8989,0
+DHIL.US,D,20230410,000000,164.5,167.45,164.5,166,16130,0
+DHIL.US,D,20230411,000000,168.06,168.06,165.7,165.7,7224,0
+DHIL.US,D,20230412,000000,166.11,167.63,166.11,167.63,15475,0
+DHIL.US,D,20230413,000000,167.54,169.4,167.54,169.4,14122,0
+DHIL.US,D,20230414,000000,168.02,169.68,167.61,169.68,9069,0
+DHIL.US,D,20230417,000000,168.85,172.45,168.71,172.08,11384,0
+DHIL.US,D,20230418,000000,170,172.32,169.78,169.78,11788,0
+DHIL.US,D,20230419,000000,168.53,170.865,167.17,169.11,8212,0
+DHIL.US,D,20230420,000000,168.4956,169.45,168.25,169.2,7357,0
+DHIL.US,D,20230421,000000,169.2,170.09,169.2,169.59,5530,0
+DHIL.US,D,20230424,000000,168.7,170.74,167.66,167.95,15183,0
+DHIL.US,D,20230425,000000,167.01,167.7,164.6401,165.04,9438,0
+DHIL.US,D,20230426,000000,165.04,165.5265,163.68,163.68,6827,0
+DHIL.US,D,20230427,000000,164.99,164.99,162.69,162.69,5171,0
+DHIL.US,D,20230428,000000,161.72,163.39,160.44,162.12,13295,0
+DHIL.US,D,20230501,000000,162.75,162.75,159.795,161.39,12651,0
+DHIL.US,D,20230502,000000,159.61,160.15,156.36,158.93,22164,0
+DHIL.US,D,20230503,000000,159.6,162.93,159.01,159.13,15894,0
+DHIL.US,D,20230504,000000,155.01,158.09,155.01,157.69,12069,0
+DHIL.US,D,20230505,000000,162.2,162.2,159.8,161.95,8317,0
+DHIL.US,D,20230508,000000,162.5,163.14,158.9601,159.7,7521,0
+DHIL.US,D,20230509,000000,154.2701,160.4,154.2701,158.55,10544,0
+DHIL.US,D,20230510,000000,160.6,161.76,159.98,160.79,9761,0
+DHIL.US,D,20230511,000000,157.5,161.9,157,158.3,12410,0
+DHIL.US,D,20230512,000000,158.13,158.54,157.88,157.88,4807,0
+DHIL.US,D,20230515,000000,158.5,159.57,157.7,159.2,12631,0
+DHIL.US,D,20230516,000000,156.955,157.4,156.32,156.32,6089,0
+DHIL.US,D,20230517,000000,157.11,160.94,157.11,160.94,11217,0
+DHIL.US,D,20230518,000000,160.5,160.78,160.2,160.75,4554,0
+DHIL.US,D,20230519,000000,162.3,162.3,159.46,159.61,6613,0
+DHIL.US,D,20230522,000000,159.59,161.7399,159.59,160.98,6303,0
+DHIL.US,D,20230523,000000,160.88,167.0188,160.88,163.68,7911,0
+DHIL.US,D,20230524,000000,162.68,162.68,160.01,160.04,5413,0
+DHIL.US,D,20230525,000000,160.04,161.01,158.92,160,7464,0
+DHIL.US,D,20230526,000000,160.16,165.5,160.16,163.3,13046,0
+DHIL.US,D,20230530,000000,163.03,164.3913,162,162.47,14031,0
+DHIL.US,D,20230531,000000,162.31,162.31,158.77,158.77,10835,0
+DHIL.US,D,20230601,000000,158.74,162.4,158.7,162.17,14428,0
+DHIL.US,D,20230602,000000,162.7,170.63,162.7,169.85,9596,0
+DHIL.US,D,20230605,000000,168.79,169,166.91,167.5,8106,0
+DHIL.US,D,20230606,000000,169.52,174.5,169.52,173.22,10003,0
+DHIL.US,D,20230607,000000,173.98,178,173.76,176.37,16981,0
+DHIL.US,D,20230608,000000,175.96,177.04,174.62,174.62,10057,0
+DHIL.US,D,20230609,000000,175.13,175.35,172.4545,172.74,7503,0
+DHIL.US,D,20230612,000000,170.8835,173.67,170.8835,171.4,5805,0
+DHIL.US,D,20230613,000000,171.45,175,171.45,175,7906,0
+DHIL.US,D,20230614,000000,178.17,178.49,175.26,175.46,8841,0
+DHIL.US,D,20230615,000000,176.2437,178.25,176.2437,177.5,7985,0
+DHIL.US,D,20230616,000000,177.31,178.18,176.3,178.18,20206,0
+DHIL.US,D,20230620,000000,175.8,175.8,174.7,174.7,7357,0
+DHIL.US,D,20230621,000000,173.51,176.6,173.51,174.7,15480,0
+DHIL.US,D,20230622,000000,173.41,174.01,170.2,171.38,14440,0
+DHIL.US,D,20230623,000000,169.04,172.89,168.19,168.5,25008,0
+DHIL.US,D,20230626,000000,168.65,172.77,168.65,169.11,7076,0
+DHIL.US,D,20230627,000000,172.4056,174.03,169.85,169.99,10295,0
+DHIL.US,D,20230628,000000,169.72,171,169.61,170.88,11402,0
+DHIL.US,D,20230629,000000,170.06,172.28,169.3,171.41,11785,0
+DHIL.US,D,20230630,000000,173.88,173.88,170.63,171.3,11584,0
+DHIL.US,D,20230703,000000,170.8,171.9,170.71,171.9,6032,0
+DHIL.US,D,20230705,000000,173.2999,173.2999,171.31,171.31,5419,0
+DHIL.US,D,20230706,000000,167.23,171.62,167.23,170.45,7157,0
+DHIL.US,D,20230707,000000,172.51,173.4,171.25,171.25,5329,0
+DHIL.US,D,20230710,000000,171.51,172.51,171.51,172.07,3947,0
+DHIL.US,D,20230711,000000,172.6,174.7637,170.28,174.56,12384,0
+DHIL.US,D,20230712,000000,176,177.19,174.75,174.75,11094,0
+DHIL.US,D,20230713,000000,176.44,176.8,175.2,176.52,7839,0
+DHIL.US,D,20230714,000000,175.17,180.48,175.17,179,11509,0
+DHIL.US,D,20230717,000000,180.57,183.05,180,183.05,8328,0
+DHIL.US,D,20230718,000000,182.3,184.98,182.3,183.1,7510,0
+DHIL.US,D,20230719,000000,183.83,183.83,181.2,181.2,9002,0
+DHIL.US,D,20230720,000000,182.03,183.76,181,183.76,10144,0
+DHIL.US,D,20230721,000000,183.92,188.11,183.31,183.6,11321,0
+DHIL.US,D,20230724,000000,183.99,185.6,183.3,185.6,7377,0
+DHIL.US,D,20230725,000000,184.96,188.28,184.82,187.24,22367,0
+DHIL.US,D,20230726,000000,187.51,187.53,185.8,187,12798,0
+DHIL.US,D,20230727,000000,186.07,187.9499,183.1,183.1,14227,0
+DHIL.US,D,20230728,000000,182.77,184.47,181.61,181.61,3441,0
+DHIL.US,D,20230731,000000,181.5,182.6599,180.25,181.51,13469,0
+DHIL.US,D,20230801,000000,181.5,181.5,180.0501,180.89,6106,0
+DHIL.US,D,20230802,000000,180.35,180.35,178.5801,180,5755,0
+DHIL.US,D,20230803,000000,178.99,180.08,178.45,179.585,13941,0
+DHIL.US,D,20230804,000000,176.99,179,175.2801,176.01,4618,0
+DHIL.US,D,20230807,000000,178.0678,180,176.5,178.26,16905,0
+DHIL.US,D,20230808,000000,176.864,176.864,174.45,176,7145,0
+DHIL.US,D,20230809,000000,173.38,175.75,171.99,173.3,13858,0
+DHIL.US,D,20230810,000000,174.69,175,171.01,171.4,17013,0
+DHIL.US,D,20230811,000000,172.42,172.55,171.43,172.32,8781,0
+DHIL.US,D,20230814,000000,168.12,170.28,168.12,170.28,11154,0
+DHIL.US,D,20230815,000000,168.39,171.92,165.69,171.02,34443,0
+DHIL.US,D,20230816,000000,171.55,175.6,171.55,172.3,23485,0
+DHIL.US,D,20230817,000000,172,173.98,171.5,172.64,16914,0
+DHIL.US,D,20230818,000000,171.32,175.54,171.32,172.56,20296,0
+DHIL.US,D,20230821,000000,173.32,173.5,170.52,171,9233,0
+DHIL.US,D,20230822,000000,172.07,172.07,169.79,169.79,6659,0
+DHIL.US,D,20230823,000000,169.5,171.41,169.5,171.2,6104,0
+DHIL.US,D,20230824,000000,169.79,170.1,169.31,169.75,8554,0
+DHIL.US,D,20230825,000000,172.793,172.793,169.76,170.3,9702,0
+DHIL.US,D,20230828,000000,171.47,171.76,170.8,171.52,9399,0
+DHIL.US,D,20230829,000000,173.4925,173.68,172.0499,173.68,16756,0
+DHIL.US,D,20230830,000000,172.22,172.3,169.51,169.89,12405,0
+DHIL.US,D,20230831,000000,170.12,171.2782,168.33,168.76,28035,0
+DHIL.US,D,20230901,000000,169.15,171.56,169.15,170.84,14911,0
+DHIL.US,D,20230905,000000,169.9,169.9,168.37,168.62,10732,0
+DHIL.US,D,20230906,000000,168.75,170,167.804,170,8758,0
+DHIL.US,D,20230907,000000,168.31,168.87,167.6,167.6,7234,0
+DHIL.US,D,20230908,000000,167.18,167.2,166.41,166.41,5640,0
+DHIL.US,D,20230911,000000,164.89,164.89,163.79,163.79,6054,0
+DHIL.US,D,20230912,000000,163.93,166.075,163.93,166.03,6233,0
+DHIL.US,D,20230913,000000,163.7,163.83,163.54,163.83,7374,0
+DHIL.US,D,20230914,000000,163.6859,166.7,163.6859,166.7,6682,0
+DHIL.US,D,20230915,000000,166.28,166.28,163.29,163.52,41026,0
+DHIL.US,D,20230918,000000,165.58,166,163.74,165.69,9649,0
+DHIL.US,D,20230919,000000,164.54,164.54,163.01,163.01,7258,0
+DHIL.US,D,20230920,000000,164.21,164.21,161.17,161.4,5541,0
+DHIL.US,D,20230921,000000,160.52,164.22,160.52,163.83,14036,0
+DHIL.US,D,20230922,000000,161,167.3599,161,162.13,5716,0
+DHIL.US,D,20230925,000000,161.15,163.55,160.38,163.2,5649,0
+DHIL.US,D,20230926,000000,159.73,163.79,159.73,162.97,7924,0
+DHIL.US,D,20230927,000000,162.11,165.705,162.11,165.5,16172,0
+DHIL.US,D,20230928,000000,166.97,169.97,166,166.98,20209,0
+DHIL.US,D,20230929,000000,168.34,170.3421,166.3021,168.57,15404,0
+DHIL.US,D,20231002,000000,169.19,169.74,166.41,168.8,11259,0
+DHIL.US,D,20231003,000000,168.6,169,165.96,165.96,9613,0
+DHIL.US,D,20231004,000000,164.75,168,164.75,167.09,14863,0
+DHIL.US,D,20231005,000000,166.89,166.89,166.89,166.89,6097,0
+DHIL.US,D,20231006,000000,167.55,169,166.9,167.35,19521,0
+DHIL.US,D,20231009,000000,168.51,168.51,165.03,165.03,4968,0
+DHIL.US,D,20231010,000000,165.61,167.465,161,161.3,44065,0
+DHIL.US,D,20231011,000000,161.2,165,159.46,164.3,49758,0
+DHIL.US,D,20231012,000000,160.9,161.67,160.9,161.67,7917,0
+DHIL.US,D,20231013,000000,162.09,162.09,158.36,160.53,10941,0
+DHIL.US,D,20231016,000000,162.41,163.3,162.4,162.4,13073,0
+DHIL.US,D,20231017,000000,162.9,165.98,162.9,164.39,17750,0
+DHIL.US,D,20231018,000000,163.94,164.68,161.3,161.3,10064,0
+DHIL.US,D,20231019,000000,160.63,161.185,158.96,160.32,11433,0
+DHIL.US,D,20231020,000000,161.57,161.57,158.2,158.5,10579,0
+DHIL.US,D,20231023,000000,157,159.9899,153.56,153.56,19481,0
+DHIL.US,D,20231024,000000,152.36,153.5,152.17,152.97,13051,0
+DHIL.US,D,20231025,000000,151.03,154,149.54,151.94,34965,0
+DHIL.US,D,20231026,000000,152.8,156,152.23,153.25,27881,0
+DHIL.US,D,20231027,000000,151.86,154.3,150.01,152.3,21203,0
+DHIL.US,D,20231030,000000,154.16,155.97,154.12,155.94,9900,0
+DHIL.US,D,20231031,000000,156.9,157.1,155.5,157.1,11174,0
+DHIL.US,D,20231101,000000,153.01,153.69,145.86,147.81,24503,0
+DHIL.US,D,20231102,000000,149.48,152.57,149.48,152.32,14734,0
+DHIL.US,D,20231103,000000,152.3455,154.39,151,152.41,18790,0
+DHIL.US,D,20231106,000000,152.83,156.97,152.01,156.4,26789,0
+DHIL.US,D,20231107,000000,155.4,157.48,155.4,157.46,13553,0
+DHIL.US,D,20231108,000000,156,160,155.91,157.39,23871,0
+DHIL.US,D,20231109,000000,156.39,159.9999,156,159.39,13908,0
+DHIL.US,D,20231110,000000,158.78,160.33,158.398,160.13,9651,0
+DHIL.US,D,20231113,000000,157.8,159.3,157.3,158.33,9918,0
+DHIL.US,D,20231114,000000,161.26,165.57,161.26,165.57,23211,0
+DHIL.US,D,20231115,000000,165,166.605,165,165.65,12942,0
+DHIL.US,D,20231116,000000,161.61,161.61,160.48,161.27,9118,0
+DHIL.US,D,20231117,000000,162.9,162.9,159.355,160.1,10124,0
+DHIL.US,D,20231120,000000,159.67,163.9599,159.67,161.72,16391,0
+DHIL.US,D,20231121,000000,160.94,164.47,160.7,162.03,15251,0
+DHIL.US,D,20231122,000000,159.25,162,159.25,160.07,8047,0
+DHIL.US,D,20231124,000000,159.14,161.42,159.14,161.42,2106,0
+DHIL.US,D,20231127,000000,160.61,162.78,157.9301,158.03,18852,0
+DHIL.US,D,20231128,000000,157.27,161,157.27,158.11,19003,0
+DHIL.US,D,20231129,000000,160.0101,160.69,159.49,160.41,13119,0
+DHIL.US,D,20231130,000000,160.44,162.8,159.8,160.59,12317,0
+DHIL.US,D,20231201,000000,162.55,162.55,161.53,161.53,5319,0
+DHIL.US,D,20231204,000000,161.89,165.7352,161.89,165.1,10187,0
+DHIL.US,D,20231205,000000,164.01,164.66,161.7501,164,10111,0
+DHIL.US,D,20231206,000000,164.99,166,164.35,164.35,6185,0
+DHIL.US,D,20231207,000000,165,165,163.88,164.2,4277,0
+DHIL.US,D,20231208,000000,163.7,166.39,163.545,164.4,9297,0
+DHIL.US,D,20231211,000000,166.05,166.05,165.03,165.03,6996,0
+DHIL.US,D,20231212,000000,164.51,166.88,163.68,166.51,16090,0
+DHIL.US,D,20231213,000000,166.02,171.99,164.1,171.99,18213,0
+DHIL.US,D,20231214,000000,172,173.5,171.24,171.9,12327,0
+DHIL.US,D,20231215,000000,171.96,173.98,167,167,33660,0
+DHIL.US,D,20231218,000000,168.57,169.99,167.15,169.5,8537,0
+DHIL.US,D,20231219,000000,169.99,170,167.425,169.12,14392,0
+DHIL.US,D,20231220,000000,168.22,172.4,166.9759,168.12,12202,0
+DHIL.US,D,20231221,000000,168.995,169.3,166.1,166.59,11539,0
+DHIL.US,D,20231222,000000,166.07,167.85,166.07,166.33,9718,0
+DHIL.US,D,20231226,000000,166.25,168.36,166.04,167.1,5382,0
+DHIL.US,D,20231227,000000,165.66,166.4,164.5,165.58,9757,0
+DHIL.US,D,20231228,000000,165.56,166.48,165.48,165.48,8798,0
+DHIL.US,D,20231229,000000,164.7,165.6,162.425,165.59,14724,0
+DHIL.US,D,20240102,000000,165.65,166.16,163.64,164.69,11288,0
+DHIL.US,D,20240103,000000,164.67,166.01,159.855,160.31,15487,0
+DHIL.US,D,20240104,000000,161.89,161.89,159.8529,160.6,7019,0
+DHIL.US,D,20240105,000000,160.45,161.4563,160.11,160.11,8155,0
+DHIL.US,D,20240108,000000,159.95,161.7,159.5,161.7,13233,0
+DHIL.US,D,20240109,000000,160.03,161.49,156.68,159.6,9786,0
+DHIL.US,D,20240110,000000,160.1907,160.83,159.94,160.83,8453,0
+DHIL.US,D,20240111,000000,158.37,158.91,158,158.01,7384,0
+DHIL.US,D,20240112,000000,158.1,160.66,157.36,160.66,12646,0
+DHIL.US,D,20240116,000000,158.2503,160.45,158.2503,159,8392,0
+DHIL.US,D,20240117,000000,159.14,161.99,159.07,161,7876,0
+DHIL.US,D,20240118,000000,161.1,163.0599,159.05,159.66,11033,0
+DHIL.US,D,20240119,000000,160.73,161.85,159.3,160.72,6034,0
+DHIL.US,D,20240122,000000,160.95,163.13,160.95,163.13,7100,0
+DHIL.US,D,20240123,000000,163.0822,163.5,161.17,162,12386,0
+DHIL.US,D,20240124,000000,160.09,163.58,160.09,163.12,9063,0
+DHIL.US,D,20240125,000000,164.21,166.53,164.21,166.53,6986,0
+DHIL.US,D,20240126,000000,165.1,165.1,161.77,162.99,8748,0
+DHIL.US,D,20240129,000000,163.325,166.2,161.355,166,12639,0
+DHIL.US,D,20240130,000000,166.68,166.68,164.03,164.6,3885,0
+DHIL.US,D,20240131,000000,163.39,163.4,159.53,159.53,10056,0
+DHIL.US,D,20240201,000000,159,161.7239,157.6,158.59,32215,0
+DHIL.US,D,20240202,000000,156.91,157.72,153.055,154.66,25252,0
+DHIL.US,D,20240205,000000,151.11,154.87,151.11,154.87,16229,0
+DHIL.US,D,20240206,000000,154.43,156.48,154.1561,155.74,12784,0
+DHIL.US,D,20240207,000000,156.21,159.1371,156.04,156.78,20168,0
+DHIL.US,D,20240208,000000,155.34,159.49,151.25,159.49,26912,0
+DHIL.US,D,20240209,000000,160,162.3,160,160.21,8613,0
+DHIL.US,D,20240212,000000,161.75,165.5,161.75,165.21,7623,0
+DHIL.US,D,20240213,000000,162.42,162.42,151.15,151.56,39039,0
+DHIL.US,D,20240214,000000,152.8,156.52,151.7782,155.35,32487,0
+DHIL.US,D,20240215,000000,155.85,156.9,151.5201,154.9,25262,0
+DHIL.US,D,20240216,000000,155.63,155.63,152.95,153.49,13887,0
+DHIL.US,D,20240220,000000,151.79,152.37,150.08,150.7,18375,0
+DHIL.US,D,20240221,000000,151.535,153.39,148.18,148.18,7804,0
+DHIL.US,D,20240222,000000,149.31,150.1201,146.28,147.99,28829,0
+DHIL.US,D,20240223,000000,150.6629,150.6629,148.72,149.81,6332,0
+DHIL.US,D,20240226,000000,148.4,150.06,147.3318,150.06,13867,0
+DHIL.US,D,20240227,000000,150,150.37,145.34,146.7,27222,0
+DHIL.US,D,20240228,000000,146.5,147.3,146.5,147.22,5432,0
+DHIL.US,D,20240229,000000,148.59,150.77,144.345,144.68,34216,0
+DHIL.US,D,20240301,000000,145,152.4501,144.63,151.8,24509,0
+DHIL.US,D,20240304,000000,153.02,155.72,152.6,153.19,19516,0
+DHIL.US,D,20240305,000000,154.7,156.6,151.9,152.1,27197,0
+DHIL.US,D,20240306,000000,153.27,153.73,151.46,153.73,15314,0
+DHIL.US,D,20240307,000000,155.2,156.46,151.5,153.83,30594,0
+DHIL.US,D,20240308,000000,153.58,155.2,150.92,151.53,28826,0
+DHIL.US,D,20240311,000000,152.45,154,150.88,153.5,21092,0
+DHIL.US,D,20240312,000000,152.77,153.38,150.72,152.92,24824,0
+DHIL.US,D,20240313,000000,153.01,155.44,153.01,153.58,15218,0
+DHIL.US,D,20240314,000000,151.56,151.975,149.2,150.19,20811,0
+DHIL.US,D,20240315,000000,149,151.75,149,149.95,32239,0
+DHIL.US,D,20240318,000000,150.73,151.62,149.29,149.71,19798,0
+DHIL.US,D,20240319,000000,145.9996,152,145.9996,150.79,18300,0
+DHIL.US,D,20240320,000000,151.04,153.09,149.6975,151.84,9998,0
+DHIL.US,D,20240321,000000,151.82,152.25,148.54,151.32,27391,0
+DHIL.US,D,20240322,000000,150.89,152.01,149.18,150.37,13854,0
+DHIL.US,D,20240325,000000,149.84,151.51,149.8,151.08,13529,0
+DHIL.US,D,20240326,000000,153.63,153.63,149.74,149.74,22361,0
+DHIL.US,D,20240327,000000,151.98,153.63,151,153.02,26635,0
+DHIL.US,D,20240328,000000,153.88,154.19,151.975,154.17,25090,0
+DHIL.US,D,20240401,000000,152.6,152.6,150.59,150.59,12217,0
+DHIL.US,D,20240402,000000,149.17,150.48,148.46,149.09,14102,0
+DHIL.US,D,20240403,000000,149.15,150.78,149.15,149.31,10564,0
+DHIL.US,D,20240404,000000,151.94,152,149.57,150.11,12765,0
+DHIL.US,D,20240405,000000,148.26,150.75,148.26,149.46,11998,0
+DHIL.US,D,20240408,000000,150.79,153.94,150.79,152.78,10389,0
+DHIL.US,D,20240409,000000,152.72,153,152.14,152.45,7791,0
+DHIL.US,D,20240410,000000,150.48,150.49,149.3,150.45,13549,0
+DHIL.US,D,20240411,000000,149.95,150.4717,149.76,150.11,10836,0
+DHIL.US,D,20240412,000000,148.25,151.525,148.25,150.57,13023,0
+DHIL.US,D,20240415,000000,149.51,149.86,148.74,149.41,10832,0
+DHIL.US,D,20240416,000000,149.1054,150.81,149.1054,149.26,8811,0
+DHIL.US,D,20240417,000000,149.48,150.55,147.89,147.89,17032,0
+DHIL.US,D,20240418,000000,147.96,148.5,147.96,148.4,8842,0
+DHIL.US,D,20240419,000000,147.8,151.55,147.8,150.92,8849,0
+DHIL.US,D,20240422,000000,150.12,153.76,150,151.86,27808,0
+DHIL.US,D,20240423,000000,152.61,154.1099,151.37,151.37,9438,0
+DHIL.US,D,20240424,000000,152.36,153.03,151.01,151.7,10333,0
+DHIL.US,D,20240425,000000,148.92,150.98,148.835,150.98,10508,0
+DHIL.US,D,20240426,000000,150.4,152.79,149.2,151.49,8322,0
+DHIL.US,D,20240429,000000,152.22,152.22,149.28,150.27,9247,0
+DHIL.US,D,20240430,000000,149.44,150.9699,149.22,149.22,8760,0
+DHIL.US,D,20240501,000000,150.2,152.32,149.15,150.5,18475,0
+DHIL.US,D,20240502,000000,150.62,152.53,150.62,151.92,15589,0
+DHIL.US,D,20240503,000000,153.67,153.67,150.52,151.9,16662,0
+DHIL.US,D,20240506,000000,152.23,153.09,151.2201,152.2,12784,0
+DHIL.US,D,20240507,000000,152.5,152.5,150.91,150.91,7982,0
+DHIL.US,D,20240508,000000,150.96,154.47,150.95,154.47,8121,0
+DHIL.US,D,20240509,000000,155,159.18,154,159.18,31339,0
+DHIL.US,D,20240510,000000,156.1,157.9,152.9101,154.69,19896,0
+DHIL.US,D,20240513,000000,156,157.05,155.07,155.26,15289,0
+DHIL.US,D,20240514,000000,155.75,158.82,155.61,157.23,16181,0
+DHIL.US,D,20240515,000000,158.9565,160.28,157.7,158.67,19348,0
+DHIL.US,D,20240516,000000,158.5,158.5,155,156,27343,0
+DHIL.US,D,20240517,000000,156.71,157.33,154.5,156.95,27475,0
+DHIL.US,D,20240520,000000,156.01,156.91,154.91,155.49,19353,0
+DHIL.US,D,20240521,000000,154.9,157.08,154.7,156.74,30665,0
+DHIL.US,D,20240522,000000,155,155.28,154.26,155.07,8864,0
+DHIL.US,D,20240523,000000,155.01,155.01,151.19,152.44,20162,0
+DHIL.US,D,20240524,000000,152.41,153.8966,152.31,152.58,13426,0
+DHIL.US,D,20240528,000000,152.17,152.17,149.48,149.58,30472,0
+DHIL.US,D,20240529,000000,148.5,149.22,148.46,148.7,15691,0
+DHIL.US,D,20240530,000000,148.71,149.97,148,149.88,33764,0
+DHIL.US,D,20240531,000000,149.11,151.68,149.11,150.04,18547,0
+DHIL.US,D,20240603,000000,149.83,150.12,147.66,150.01,36433,0
+DHIL.US,D,20240604,000000,150.01,151.06,149.54,150.97,16433,0
+DHIL.US,D,20240605,000000,151.77,151.77,149.745,151.4,16756,0
+DHIL.US,D,20240606,000000,150.65,150.92,149.39,149.99,15708,0
+DHIL.US,D,20240607,000000,148.66,150.025,147.79,148.96,20019,0
+DHIL.US,D,20240610,000000,148.82,148.93,148.14,148.91,20253,0
+DHIL.US,D,20240611,000000,146.62,149.46,146.62,148.92,13472,0
+DHIL.US,D,20240612,000000,150.8,151.8183,150.02,150.02,17956,0
+DHIL.US,D,20240613,000000,149.24,149.24,147.6,148.48,18148,0
+DHIL.US,D,20240614,000000,146.85,147.7,146.4,146.6,17599,0
+DHIL.US,D,20240617,000000,146.99,146.99,144.49,145.96,14874,0
+DHIL.US,D,20240618,000000,145.4956,146.28,143.71,143.99,20226,0
+DHIL.US,D,20240620,000000,143.08,146.59,143.08,145.9,27185,0
+DHIL.US,D,20240621,000000,146.06,146.06,143.15,143.16,40019,0
+DHIL.US,D,20240624,000000,144.3,144.3,141.92,141.92,19246,0
+DHIL.US,D,20240625,000000,141.3,141.8,140.6,141.12,14688,0
+DHIL.US,D,20240626,000000,141.13,141.13,139.61,139.61,13740,0
+DHIL.US,D,20240627,000000,140,140.58,138.315,138.79,27343,0
+DHIL.US,D,20240628,000000,139,141.63,135.44,140.75,77906,0
+DHIL.US,D,20240701,000000,140.29,143.24,140.16,142.57,18684,0
+DHIL.US,D,20240702,000000,143.2,145.17,143.2,144.78,12228,0
+DHIL.US,D,20240703,000000,144.05,144.33,142.75,143.26,6949,0
+DHIL.US,D,20240705,000000,142.41,142.41,140.46,141.13,16054,0
+DHIL.US,D,20240708,000000,141.5,142.58,140.55,140.88,11967,0
+DHIL.US,D,20240709,000000,140.31,141.64,139.3,139.35,15499,0
+DHIL.US,D,20240710,000000,139.21,141.51,139.21,141.12,15371,0
+DHIL.US,D,20240711,000000,142.58,145.77,142.58,145.72,13658,0
+DHIL.US,D,20240712,000000,145.94,149.27,145.94,147.12,11938,0
+DHIL.US,D,20240715,000000,148.11,151.57,148.11,149.11,16673,0
+DHIL.US,D,20240716,000000,150.58,153.5399,150.58,153.11,19232,0
+DHIL.US,D,20240717,000000,152.47,154.7,152.15,154.7,22739,0
+DHIL.US,D,20240718,000000,155,155,150.87,150.87,13811,0
+DHIL.US,D,20240719,000000,150.18,150.18,148.04,148.83,10344,0
+DHIL.US,D,20240722,000000,148.7,154,147.58,153.98,36506,0
+DHIL.US,D,20240723,000000,152.8912,157.28,152.8912,156.53,32500,0
+DHIL.US,D,20240724,000000,150.6,160.65,150.6,154.8,41558,0
+DHIL.US,D,20240725,000000,157.4327,159.5,157.4327,157.92,10917,0
+DHIL.US,D,20240726,000000,159.2,161.32,157.108,161.32,50244,0
+DHIL.US,D,20240729,000000,160.82,160.83,156.45,156.9,9480,0
+DHIL.US,D,20240730,000000,158.33,163.24,156.34,163.24,38376,0
+DHIL.US,D,20240731,000000,160.85,165.77,159.22,159.22,44694,0
+DHIL.US,D,20240801,000000,158.92,158.95,154.46,157.53,13157,0
+DHIL.US,D,20240802,000000,153.93,155.25,150.91,150.91,12284,0
+DHIL.US,D,20240805,000000,145.01,150.72,144.49,147.43,24425,0
+DHIL.US,D,20240806,000000,146.78,150.34,146.37,147.9,26898,0
+DHIL.US,D,20240807,000000,153.9299,153.9299,147.65,147.65,14050,0
+DHIL.US,D,20240808,000000,148.3999,151,148.1316,150.56,30911,0
+DHIL.US,D,20240809,000000,150.69,150.7,148.94,150.18,21998,0
+DHIL.US,D,20240812,000000,151.14,151.14,148.69,148.94,23166,0
+DHIL.US,D,20240813,000000,149.96,152.6,149.17,152.3,16632,0
+DHIL.US,D,20240814,000000,152.01,152.81,151.5,152.3,12902,0
+DHIL.US,D,20240815,000000,155,155.5999,153.02,153.53,10513,0
+DHIL.US,D,20240816,000000,154.01,156.8,154,156,22856,0
+DHIL.US,D,20240819,000000,156.06,156.3,155.0701,155.98,11154,0
+DHIL.US,D,20240820,000000,155.3,156.15,154.06,155.02,24993,0
+DHIL.US,D,20240821,000000,155.03,157.44,155.03,157.37,24876,0
+DHIL.US,D,20240822,000000,157.81,157.82,156.93,157.09,6937,0
+DHIL.US,D,20240823,000000,157.1,162.86,156.5,160.96,23336,0
+DHIL.US,D,20240826,000000,161.54,161.6857,159.76,161.34,24529,0
+DHIL.US,D,20240827,000000,160.24,160.32,157.846,160.32,20462,0
+DHIL.US,D,20240828,000000,160.535,161.45,160.25,161.15,15275,0
+DHIL.US,D,20240829,000000,160.22,160.65,157.39,158.03,14846,0
+DHIL.US,D,20240830,000000,157.76,158.03,156.245,158.03,13588,0
+DHIL.US,D,20240903,000000,157.89,157.89,156.05,156.6,12807,0
+DHIL.US,D,20240904,000000,156.8,157.54,154.96,155.77,42231,0
+DHIL.US,D,20240905,000000,155.35,155.35,153.54,154.4,9373,0
+DHIL.US,D,20240906,000000,151.925,152.71,151.7536,152.18,7655,0
+DHIL.US,D,20240909,000000,154.61,154.81,152.48,153.02,12138,0
+DHIL.US,D,20240910,000000,152.1,152.78,152.1,152.78,6112,0
+DHIL.US,D,20240911,000000,149.06,151.13,149.06,151.01,8384,0
+DHIL.US,D,20240912,000000,150.78,152.26,150.7701,151.96,18957,0
+DHIL.US,D,20240913,000000,155,156.1,153.3201,154,9547,0
+DHIL.US,D,20240916,000000,154.06,155.59,152.5,154.18,11697,0
+DHIL.US,D,20240917,000000,155.31,159.125,155.31,157.15,16006,0
+DHIL.US,D,20240918,000000,156.59,162.275,156.59,159.39,14191,0
+DHIL.US,D,20240919,000000,160.1,163,159.15,162.93,19774,0
+DHIL.US,D,20240920,000000,162.93,164.08,159.32,160.98,89023,0
+DHIL.US,D,20240923,000000,160.26,162.05,160.26,160.7,12471,0
+DHIL.US,D,20240924,000000,159.53,159.86,159.53,159.775,5795,0
+DHIL.US,D,20240925,000000,160.41,160.41,156.77,157.32,17295,0
+DHIL.US,D,20240926,000000,159.19,160.2893,159.13,159.46,11096,0
+DHIL.US,D,20240927,000000,160,160.23,158.435,158.51,8688,0
+DHIL.US,D,20240930,000000,161.11,161.9897,159.5701,161.61,18517,0
+DHIL.US,D,20241001,000000,159.31,161.0843,159.25,159.905,14332,0
+DHIL.US,D,20241002,000000,160.35,160.35,158.179,158.83,5408,0
+DHIL.US,D,20241003,000000,158.58,158.58,155.935,155.98,5581,0
+DHIL.US,D,20241004,000000,157.87,157.87,156.115,156.99,10860,0
+DHIL.US,D,20241007,000000,157.076,157.076,154.63,155.11,6002,0
+DHIL.US,D,20241008,000000,156.24,156.45,153.43,153.43,10385,0
+DHIL.US,D,20241009,000000,154.25,155.065,153.99,154.63,11290,0
+DHIL.US,D,20241010,000000,152.5759,152.71,152.08,152.71,10470,0
+DHIL.US,D,20241011,000000,155,156.414,153.7574,156.07,16735,0
+DHIL.US,D,20241014,000000,156.6,156.6,155.08,155.4,8530,0
+DHIL.US,D,20241015,000000,157.16,159.2899,157.16,157.4,10075,0
+DHIL.US,D,20241016,000000,159.3,160.58,159.3,160.58,8924,0
+DHIL.US,D,20241017,000000,159.5,161.91,158.5,161.82,19883,0
+DHIL.US,D,20241018,000000,162.25,162.25,160.09,160.9,7328,0
+DHIL.US,D,20241021,000000,157.79,157.79,155.68,156.31,10417,0
+DHIL.US,D,20241022,000000,156.1344,156.69,154.73,156.69,5544,0
+DHIL.US,D,20241023,000000,154.12,154.21,151.25,152.55,14916,0
+DHIL.US,D,20241024,000000,153,155.28,152.5,155.28,13537,0
+DHIL.US,D,20241025,000000,154.46,154.8486,153.11,153.43,9568,0
+DHIL.US,D,20241028,000000,151.5668,156.8,151.5668,156.8,18172,0
+DHIL.US,D,20241029,000000,153.7,156.76,153.7,156.6,6300,0
+DHIL.US,D,20241030,000000,156.36,156.36,155.04,155.04,6961,0
+DHIL.US,D,20241031,000000,152.968,153.44,150.92,150.92,7235,0
+DHIL.US,D,20241101,000000,151.97,153.38,150.92,153.38,13334,0
+DHIL.US,D,20241104,000000,151.3401,152.975,151.0409,151.35,7806,0
+DHIL.US,D,20241105,000000,158.82,158.82,154.66,156.07,9713,0
+DHIL.US,D,20241106,000000,164,170,163.0894,167,36952,0
+DHIL.US,D,20241107,000000,165.6,168.8,164.31,164.5,29924,0
+DHIL.US,D,20241108,000000,166.45,168.29,164.85,168.29,25796,0
+DHIL.US,D,20241111,000000,170,173.25,170,171.89,11552,0
+DHIL.US,D,20241112,000000,170.38,170.38,169.17,169.18,8533,0
+DHIL.US,D,20241113,000000,168.94,170.05,168.36,169.18,7895,0
+DHIL.US,D,20241114,000000,169.33,171.6999,169,170.88,26820,0
+DHIL.US,D,20241115,000000,170.66,170.72,169.7,170.72,7818,0
+DHIL.US,D,20241118,000000,169.76,170.47,168.87,169.43,15108,0
+DHIL.US,D,20241119,000000,168.6591,169.16,167.89,169.16,6140,0
+DHIL.US,D,20241120,000000,168.97,170.61,168.07,169.66,14065,0
+DHIL.US,D,20241121,000000,171.49,171.49,169.36,169.65,19591,0
+DHIL.US,D,20241122,000000,168.43,170.69,168.43,170.56,7143,0
+DHIL.US,D,20241125,000000,170.83,172.8437,169.4,169.4,14520,0
+DHIL.US,D,20241126,000000,167.96,168.7,163.94,165.92,31046,0
+DHIL.US,D,20241127,000000,166.14,168.1,165.24,166.27,13036,0
+DHIL.US,D,20241129,000000,165.67,165.67,165.35,165.35,4959,0
+DHIL.US,D,20241202,000000,166.7,168.41,166.7,168.4,8176,0
+DHIL.US,D,20241203,000000,169.01,169.35,166.42,166.42,16382,0
+DHIL.US,D,20241204,000000,166.76,167,165.1901,166.47,12006,0
+DHIL.US,D,20241205,000000,166.78,166.78,164.39,165.42,9606,0
+DHIL.US,D,20241206,000000,162.84,164,162.84,163.35,7750,0
+DHIL.US,D,20241209,000000,162.85,167.32,161.0001,161.44,34002,0
+DHIL.US,D,20241210,000000,161.01,163.02,160.5,161.9,21329,0
+DHIL.US,D,20241211,000000,161.77,162.43,161,161.14,32985,0
+DHIL.US,D,20241212,000000,161.62,161.97,159.62,160.62,10278,0
+DHIL.US,D,20241213,000000,159.14,160.915,158.02,159.46,20464,0
+DHIL.US,D,20241216,000000,158.1,160.95,158.1,159.64,11148,0
+DHIL.US,D,20241217,000000,157.38,157.97,155.53,155.6,12789,0
+DHIL.US,D,20241218,000000,155.5,156.83,150.26,150.26,19585,0
+DHIL.US,D,20241219,000000,150.51,152.26,149.5601,150.24,21515,0
+DHIL.US,D,20241220,000000,149,152.795,149,150.15,45665,0
+DHIL.US,D,20241223,000000,150.34,152.2,150.05,151.16,21667,0
+DHIL.US,D,20241224,000000,152.31,153.465,152.31,153.3,10943,0
+DHIL.US,D,20241226,000000,153,156.085,153,155.86,12524,0
+DHIL.US,D,20241227,000000,154.77,154.91,153.55,154.91,13701,0
+DHIL.US,D,20241230,000000,154.68,155.0666,152.52,154.32,30189,0
+DHIL.US,D,20241231,000000,154.8694,156.32,154.8694,155.1,9393,0
+DHIL.US,D,20250102,000000,152.51,155.4,152.51,154.16,11184,0
+DHIL.US,D,20250103,000000,154.87,155.9,154.87,155.7,9848,0
+DHIL.US,D,20250106,000000,155.85,156.59,155.28,156.59,18532,0
+DHIL.US,D,20250107,000000,156.3,156.3,150.3594,151.775,22879,0
+DHIL.US,D,20250108,000000,150.29,150.29,148.77,150,10353,0
+DHIL.US,D,20250110,000000,149.88,149.88,143.765,144.61,23060,0
+DHIL.US,D,20250113,000000,145.11,146.43,143.92,146.06,13492,0
+DHIL.US,D,20250114,000000,147.4,147.75,145.65,147.03,12467,0
+DHIL.US,D,20250115,000000,149.04,151,148.44,151,16460,0
+DHIL.US,D,20250116,000000,150.44,150.72,148.4,149.33,8874,0
+DHIL.US,D,20250117,000000,148.86,150.38,148.86,150.01,11926,0
+DHIL.US,D,20250121,000000,149.79,150.67,147.81,149.76,20933,0
+DHIL.US,D,20250122,000000,149.11,149.955,147.84,149.29,11738,0
+DHIL.US,D,20250123,000000,148.18,150.22,148.18,150.22,17251,0
+DHIL.US,D,20250124,000000,149.48,150.41,149.38,149.8,14677,0
+DHIL.US,D,20250127,000000,148.7,151,148.7,149.88,13084,0
+DHIL.US,D,20250128,000000,149.55,150.9,149.55,150.42,7276,0
+DHIL.US,D,20250129,000000,149.45,149.84,148.965,149.2,10372,0
+DHIL.US,D,20250130,000000,149.8564,149.8564,148.63,149.02,6890,0
+DHIL.US,D,20250131,000000,149.59,150.04,148.46,150.04,11624,0
+DHIL.US,D,20250203,000000,147.26,149.2,147.04,148.53,11768,0
+DHIL.US,D,20250204,000000,142.9746,149.18,142.9746,148.01,10142,0
+DHIL.US,D,20250205,000000,148.41,149.49,147.59,149.49,9338,0
+DHIL.US,D,20250206,000000,148.28,148.28,147.89,147.89,6385,0
+DHIL.US,D,20250207,000000,148.37,148.37,146.54,147.2,15571,0
+DHIL.US,D,20250210,000000,147.58,148.44,146.24,146.24,9064,0
+DHIL.US,D,20250211,000000,146.24,147,144.3434,146.7,13366,0
+DHIL.US,D,20250212,000000,145.6,146.575,143.48,145.04,16648,0
+DHIL.US,D,20250213,000000,145.04,147.47,145.04,146.95,10857,0
+DHIL.US,D,20250214,000000,147.89,148.24,146.4,147.85,14307,0
+DHIL.US,D,20250218,000000,148.14,149.4,147.06,149.02,17271,0
+DHIL.US,D,20250219,000000,149.52,149.52,147.36,147.66,15478,0
+DHIL.US,D,20250220,000000,146.78,148.2999,146.4,147.95,19301,0
+DHIL.US,D,20250221,000000,148.81,148.81,145,146.2,19532,0
+DHIL.US,D,20250224,000000,146.21,147.75,146.07,146.61,21533,0
+DHIL.US,D,20250225,000000,147.9,147.9,144.31,147.18,20230,0
+DHIL.US,D,20250226,000000,147,147,145.28,145.97,11794,0
+DHIL.US,D,20250227,000000,144.79,146.22,144.595,145.21,21648,0
+DHIL.US,D,20250228,000000,145.19,146.7,144,146.14,76468,0
+DHIL.US,D,20250303,000000,146.14,149.7,146.14,147.59,26097,0
+DHIL.US,D,20250304,000000,146.3,147.9725,143.92,147.45,24162,0
+DHIL.US,D,20250305,000000,146.77,147.58,145.76,147.47,13525,0
+DHIL.US,D,20250306,000000,146.8266,149.6,146.05,148.8,20128,0
+DHIL.US,D,20250307,000000,148.36,152.79,148.305,152.53,17919,0
+DHIL.US,D,20250310,000000,150.46,151.07,147.81,147.81,13209,0
+DHIL.US,D,20250311,000000,145.67,147.821,145.045,145.61,12130,0
+DHIL.US,D,20250312,000000,146.11,146.11,143.32,145.25,28011,0
+DHIL.US,D,20250313,000000,145,145.25,143.23,143.62,14500,0
+DHIL.US,D,20250314,000000,145.975,148.4,144.97,145.8,11624,0
+DHIL.US,D,20250317,000000,146.53,146.75,145.0873,146.28,13630,0
+DHIL.US,D,20250318,000000,145.55,145.99,145.235,145.62,13466,0
+DHIL.US,D,20250319,000000,146.85,147,144.9,146.01,13373,0
+DHIL.US,D,20250320,000000,145.09,146.4,144.66,144.66,16707,0
+DHIL.US,D,20250321,000000,143.26,145.815,143.04,143.66,42994,0
+DHIL.US,D,20250324,000000,145.56,147.22,144.76,146.02,13479,0
+DHIL.US,D,20250325,000000,145.03,146.28,144.931,145.17,13605,0
+DHIL.US,D,20250326,000000,146.77,146.77,144.5,145.3,9366,0
+DHIL.US,D,20250327,000000,144.99,145.7,144.4714,145.7,13554,0
+DHIL.US,D,20250328,000000,144.02,144.66,143.3846,144.31,11150,0
+DHIL.US,D,20250331,000000,142.78,144.1843,142.08,142.84,18439,0
+DHIL.US,D,20250401,000000,142.1,145.5,142.1,144.76,12086,0
+DHIL.US,D,20250402,000000,144,145.8,144,145.8,9889,0
+DHIL.US,D,20250403,000000,140.54,140.54,137.24,138.28,17018,0
+DHIL.US,D,20250404,000000,136.19,136.19,131.42,133.88,20022,0
+DHIL.US,D,20250407,000000,130.78,132.76,129.1803,130.65,19395,0
+DHIL.US,D,20250408,000000,132.31,132.31,128.96,129.17,23973,0
+DHIL.US,D,20250409,000000,129.71,138.9,128.89,135.51,22789,0
+DHIL.US,D,20250410,000000,132.05,133.1558,129.78,131.28,23390,0
+DHIL.US,D,20250411,000000,129.435,133.7897,129.245,133.28,7330,0
+DHIL.US,D,20250414,000000,132.91,133.115,130.7,131.79,10207,0
+DHIL.US,D,20250415,000000,131.52,133.37,131.06,131.06,11342,0
+DHIL.US,D,20250416,000000,130.08,130.99,128.2775,129.82,12658,0
+DHIL.US,D,20250417,000000,129.99,130.42,128.18,129.07,14163,0
+DHIL.US,D,20250421,000000,128.5,128.5,124,125.49,16878,0
+DHIL.US,D,20250422,000000,127.03,128.32,126.18,128.32,14089,0
+DHIL.US,D,20250423,000000,130.1,131.11,128.77,128.77,11390,0
+DHIL.US,D,20250424,000000,129.31,129.7,128.37,128.74,12143,0
+DHIL.US,D,20250425,000000,127.81,128.91,126.5641,128.22,14089,0
+DHIL.US,D,20250428,000000,127.46,129.64,127.46,128.7,13273,0
+DHIL.US,D,20250429,000000,127.78,129.96,127.78,129.69,16517,0
+DHIL.US,D,20250430,000000,124.5,126.32,122.32,125.98,19249,0
+DHIL.US,D,20250501,000000,126,128.7,126,128.7,16000,0
+DHIL.US,D,20250502,000000,129.91,132.255,128.9183,131.41,24654,0
+DHIL.US,D,20250505,000000,132.23,136.4,132.23,135.82,19829,0
+DHIL.US,D,20250506,000000,134.2,136.26,134,135.75,12589,0
+DHIL.US,D,20250507,000000,137,138.015,136.3828,137.11,13930,0
+DHIL.US,D,20250508,000000,137.7,140.5033,137.7,139.61,17839,0
+DHIL.US,D,20250509,000000,138.715,140.225,138.715,140.09,13696,0
+DHIL.US,D,20250512,000000,144.17,144.17,142.74,142.74,14271,0
+DHIL.US,D,20250513,000000,143.86,144.85,143.3,143.425,11191,0
+DHIL.US,D,20250514,000000,143.6,143.93,142.28,143.05,18299,0
+DHIL.US,D,20250515,000000,143.1206,144.2,141.06,143.24,15817,0
+DHIL.US,D,20250516,000000,143.02,143.5,142.21,142.8,12199,0
+DHIL.US,D,20250519,000000,140.8222,143.195,140.8222,142.87,6457,0
+DHIL.US,D,20250520,000000,142.61,143.59,142.61,143.43,11636,0
+DHIL.US,D,20250521,000000,142.52,142.655,141.06,141.64,10803,0
+DHIL.US,D,20250522,000000,135.31,140.85,135.31,139.29,16128,0
+DHIL.US,D,20250523,000000,138.3307,139.24,138.02,138.02,9400,0
+DHIL.US,D,20250527,000000,142.11,142.65,141,142.65,14208,0
+DHIL.US,D,20250528,000000,144.6802,144.6802,141.03,141.03,10610,0
+DHIL.US,D,20250529,000000,141.34,142.87,140.705,142.87,16979,0
+DHIL.US,D,20250530,000000,141.65,142.07,141.19,141.26,7951,0
+DHIL.US,D,20250602,000000,139.56,139.705,134.4689,138.69,30815,0
+DHIL.US,D,20250603,000000,138.6,138.94,138,138.4,10323,0
+DHIL.US,D,20250604,000000,137.8,139.1935,136.53,137.29,13654,0
+DHIL.US,D,20250605,000000,136.0999,140.075,134.0122,137.5,50214,0
+DHIL.US,D,20250606,000000,138.31,139.53,137.17,139.2,146251,0
+DHIL.US,D,20250609,000000,139.3405,142.08,137.24,141.75,131921,0
+DHIL.US,D,20250610,000000,142.82,145.11,141.5,144.95,105804,0
+DHIL.US,D,20250611,000000,144.72,146.6,143.98,145.34,61442,0
+DHIL.US,D,20250612,000000,144.13,145.85,143.7,144.85,60435,0
+DHIL.US,D,20250613,000000,142.4,144.59,141.54,141.88,53874,0
+DHIL.US,D,20250616,000000,142.55,143.69,140.74,141.15,44916,0
+DHIL.US,D,20250617,000000,141.31,142.42,138.2,138.2,47168,0
+DHIL.US,D,20250618,000000,139.1,140.155,137.345,138.34,46181,0
+DHIL.US,D,20250620,000000,139.2,139.94,137.025,137.3,68981,0
+DHIL.US,D,20250623,000000,137.61,138.795,135.5377,138.52,51718,0
+DHIL.US,D,20250624,000000,139.87,142.615,139.12,142.49,41690,0
+DHIL.US,D,20250625,000000,142.55,142.91,141,141.74,29842,0
+DHIL.US,D,20250626,000000,142.765,144,141.74,143.74,32297,0
+DHIL.US,D,20250627,000000,143.99,145.12,143.06,143.66,77765,0
+DHIL.US,D,20250630,000000,144.44,145.55,142.3,145.31,114797,0
+DHIL.US,D,20250701,000000,144.82,151.47,144.82,151.27,118711,0
+DHIL.US,D,20250702,000000,151.49,154.91,151.49,154.62,87002,0
+DHIL.US,D,20250703,000000,155.04,155.785,153.62,155.27,40416,0
+DHIL.US,D,20250707,000000,155.15,156.6,153,154.7,39402,0
+DHIL.US,D,20250708,000000,154.5,155.93,153.8,155.64,44094,0
+DHIL.US,D,20250709,000000,154.465,157.29,154.34,157.09,27186,0
+DHIL.US,D,20250710,000000,155.76,159.415,155.01,158.38,29162,0
+DHIL.US,D,20250711,000000,155.6985,155.6985,152.89,154.18,57674,0
+DHIL.US,D,20250714,000000,153.72,156.4,152.81,156.01,67524,0
+DHIL.US,D,20250715,000000,155.06,156.75,151.69,151.8875,103933,0
+DHIL.US,D,20250716,000000,152.095,153.36,151.16,152.86,15851,0
+DHIL.US,D,20250717,000000,152.12,154.99,152.12,153.98,17363,0
+DHIL.US,D,20250718,000000,154.98,154.98,151,151.71,15208,0
+DHIL.US,D,20250721,000000,153.1,153.7,151.745,152.07,13176,0
+DHIL.US,D,20250722,000000,151.55,153.765,151.55,152.49,23540,0
+DHIL.US,D,20250723,000000,153.5,153.5,150.75,153.31,41924,0
+DHIL.US,D,20250724,000000,152.45,152.45,149.5,150.66,17391,0
+DHIL.US,D,20250725,000000,151.6,151.775,148.53,148.98,17777,0
+DHIL.US,D,20250728,000000,148.73,150.06,148.05,148.43,22575,0
+DHIL.US,D,20250729,000000,149.63,150.9,147.25,150.1,32905,0
+DHIL.US,D,20250730,000000,152.03,152.03,144.04,145.04,18858,0
+DHIL.US,D,20250731,000000,143.56,143.75,135.43,135.57,43740,0
+DHIL.US,D,20250801,000000,133.82,134.525,132.27,133.4,28750,0
+DHIL.US,D,20250804,000000,133.49,140.85,133.49,140.69,41732,0
+DHIL.US,D,20250805,000000,140.39,141.6648,140,141.57,27935,0
+DHIL.US,D,20250806,000000,141.57,141.79,140.18,141.78,25009,0
+DHIL.US,D,20250807,000000,142.12,142.12,139.6,140.93,25562,0
+DHIL.US,D,20250808,000000,142.925,143.25,140.95,142.41,27898,0
+DHIL.US,D,20250811,000000,142.05,144.06,141.81,143.9,51189,0
+DHIL.US,D,20250812,000000,144.51,146.92,144.05,146.92,21962,0
+DHIL.US,D,20250813,000000,147.12,148.17,146.58,147.65,17204,0
+DHIL.US,D,20250814,000000,147.4,149.02,144.105,145.5,16229,0
+DHIL.US,D,20250815,000000,145.7,145.7,142.825,143.54,26357,0
+DHIL.US,D,20250818,000000,143.51,143.51,141.56,141.75,9362,0
+DHIL.US,D,20250819,000000,142.97,143.25,141.97,142.04,10060,0
+DHIL.US,D,20250820,000000,142.01,142.54,141.72,141.78,20893,0
+DHIL.US,D,20250821,000000,144.21,144.25,141.39,143.44,31503,0
+DHIL.US,D,20250822,000000,144.65,149.5,144.065,148.59,38533,0
+DHIL.US,D,20250825,000000,148,148.79,147.29,147.95,35650,0
+DHIL.US,D,20250826,000000,147.67,149.27,147.24,149,20514,0
+DHIL.US,D,20250827,000000,148.18,149,147.9,148.97,12476,0
+DHIL.US,D,20250828,000000,149.06,149.09,147.75,148.63,39412,0
+DHIL.US,D,20250829,000000,147.74,147.74,145.5539,145.76,26530,0
+DHIL.US,D,20250902,000000,144.63,144.63,142.24,142.55,19734,0
+DHIL.US,D,20250903,000000,142.61,143.1,140.97,142.03,43041,0
+DHIL.US,D,20250904,000000,141.37,144.79,141.37,144.79,26427,0
+DHIL.US,D,20250905,000000,143.75,143.75,141.72,142.5,26044,0
+DHIL.US,D,20250908,000000,142.5,142.5,140.3,141.47,13403,0
+DHIL.US,D,20250909,000000,141.49,141.49,139.7,139.93,16491,0
+DHIL.US,D,20250910,000000,139.7909,142.24,139.13,142.16,48156,0
+DHIL.US,D,20250911,000000,142.11,145.76,142.11,145.36,24705,0
+DHIL.US,D,20250912,000000,145,145,142.17,142.18,29236,0
+DHIL.US,D,20250915,000000,141.075,142.84,140.68,141.81,16603,0
+DHIL.US,D,20250916,000000,141.18,141.32,140.21,141.075,13558,0
+DHIL.US,D,20250917,000000,141.63,143,139.55,140.26,30629,0
+DHIL.US,D,20250918,000000,141.27,142.75,141.27,142.75,15980,0
+DHIL.US,D,20250919,000000,142.7,142.7,140.12,140.3,87529,0
+DHIL.US,D,20250922,000000,139.37,141.69,139.37,141.69,16109,0
+DHIL.US,D,20250923,000000,141.48,142.52,139.715,140.19,26194,0
+DHIL.US,D,20250924,000000,140.05,141.34,138.55,139.79,31753,0
+DHIL.US,D,20250925,000000,138.26,141.0934,138.26,140.61,21004,0
+DHIL.US,D,20250926,000000,140.5,141.95,140.43,140.92,22588,0
+DHIL.US,D,20250929,000000,140.0934,141.54,139.66,140.5,67947,0
+DHIL.US,D,20250930,000000,140.39,141.02,139.617,140.01,34792,0
+DHIL.US,D,20251001,000000,140.09,140.54,138.9101,139.48,24263,0
+DHIL.US,D,20251002,000000,139.53,141.435,139.11,140.74,41631,0
+DHIL.US,D,20251003,000000,141.52,143.51,141.17,142.54,34704,0
+DHIL.US,D,20251006,000000,141.51,142.78,140.44,140.45,24490,0
+DHIL.US,D,20251007,000000,140.8,141.085,138.45,139.83,35561,0
+DHIL.US,D,20251008,000000,140.17,141.8,139.46,140.54,41505,0
+DHIL.US,D,20251009,000000,140.67,140.6944,138.37,140.15,23360,0
+DHIL.US,D,20251010,000000,140.18,140.18,135.95,135.95,29556,0
+DHIL.US,D,20251013,000000,137.3,139.885,136.59,138.19,17571,0
+DHIL.US,D,20251014,000000,138.25,140.275,137.65,138.73,16237,0
+DHIL.US,D,20251015,000000,138.8465,140.65,137.32,138.19,19788,0
+DHIL.US,D,20251016,000000,136.505,137.7,135.02,136.455,42150,0
+DHIL.US,D,20251017,000000,136.15,137.5,134.84,134.84,21097,0
+DHIL.US,D,20251020,000000,136.16,137.97,136.16,136.99,15886,0
+DHIL.US,D,20251021,000000,137.49,137.9,136.68,137.9,12376,0
+DHIL.US,D,20251022,000000,136.97,138.7,136,137.04,54327,0
+DHIL.US,D,20251023,000000,137.53,137.53,136,136.81,32385,0
+DHIL.US,D,20251024,000000,137.03,138.44,136,137.5,26060,0
+DHIL.US,D,20251027,000000,137.95,138.94,137.1693,137.7,17278,0
+DHIL.US,D,20251028,000000,137.1,137.1,135.62,135.935,11788,0
+DHIL.US,D,20251029,000000,134.3,134.61,129.38,130.1,31752,0
+DHIL.US,D,20251030,000000,130.3,130.3,123.2401,126.29,41629,0
+DHIL.US,D,20251031,000000,125.9,129.755,125.9,128.35,24643,0
+DHIL.US,D,20251103,000000,127.76,129.355,127.61,128.97,33896,0
+DHIL.US,D,20251104,000000,128.5,128.5,125.12,127.3,28393,0
+DHIL.US,D,20251105,000000,129,130.645,128.25,130.35,39126,0
+DHIL.US,D,20251106,000000,130,131.79,129.545,131.38,49454,0
+DHIL.US,D,20251107,000000,130.95,132.14,130.145,131.6,33587,0
+DHIL.US,D,20251110,000000,131.04,131.56,130.11,131.56,28999,0
+DHIL.US,D,20251111,000000,130.97,133.17,130.31,131.96,17124,0
+DHIL.US,D,20251112,000000,132.25,133.58,132.25,132.665,10422,0
+DHIL.US,D,20251113,000000,132.5,132.845,130.29,131.86,18129,0
+DHIL.US,D,20251114,000000,131.68,131.7,129.98,130.2,12946,0
+DHIL.US,D,20251117,000000,129.99,130.2,127.09,127.66,36394,0
+DHIL.US,D,20251118,000000,127.66,128.4,126.53,126.66,30032,0
+DHIL.US,D,20251119,000000,128.05,128.44,126.55,126.72,32117,0
+DHIL.US,D,20251120,000000,128.03,129.85,125.92,127.04,48109,0
+DHIL.US,D,20251121,000000,121.3,122.815,119,121.02,40127,0
+DHIL.US,D,20251124,000000,120.74,121.04,116.5,116.72,32988,0
+DHIL.US,D,20251125,000000,117.37,117.875,115.61,116.78,21644,0
+DHIL.US,D,20251126,000000,116.9,119.09,116.67,118.4,28066,0
+DHIL.US,D,20251128,000000,117.5799,118.27,116.36,118,21254,0
+DHIL.US,D,20251201,000000,117.58,117.6599,115.17,116.03,30796,0
+DHIL.US,D,20251202,000000,117.02,117.15,114.48,115.23,37390,0
+DHIL.US,D,20251203,000000,115.91,118.179,115.4,116.9,29024,0
+DHIL.US,D,20251204,000000,117.635,117.92,116.125,116.84,21189,0
+DHIL.US,D,20251205,000000,116.48,117.1597,115.27,116.3,30228,0
+DHIL.US,D,20251208,000000,117.17,117.7,114.11,114.83,17256,0
+DHIL.US,D,20251209,000000,115.06,116.11,114.605,115.09,18833,0
+DHIL.US,D,20251210,000000,115.7,118.28,115.585,117.48,35852,0
+DHIL.US,D,20251211,000000,169.7,171.43,169.5,169.74,199812,0
+DHIL.US,D,20251212,000000,169.5,170.5,168.512,169,64038,0
+DHIL.US,D,20251215,000000,169.48,170.545,169.355,169.73,73185,0
+DHIL.US,D,20251216,000000,169.65,170.77,169.55,169.68,44198,0
+DHIL.US,D,20251217,000000,170.0701,171,169.765,169.82,46236,0
+DHIL.US,D,20251218,000000,170,170.81,169.35,169.35,62257,0
+DHIL.US,D,20251219,000000,169.78,170.3,168.23,168.44,154639,0
+DHIL.US,D,20251222,000000,169.1,169.86,169.1,169.44,33731,0
+DHIL.US,D,20251223,000000,169.1,169.805,169.1,169.775,24458,0
+DHIL.US,D,20251224,000000,170.21,170.21,169.5,169.7,10184,0
+DHIL.US,D,20251226,000000,169.94,170,169.22,169.22,30820,0
+DHIL.US,D,20251229,000000,169.6,170.53,169.2,170,27993,0
+DHIL.US,D,20251230,000000,169.75,170.23,169.49,169.51,17426,0
+DHIL.US,D,20251231,000000,169.845,170.22,169.27,169.5,25108,0
+DHIL.US,D,20260102,000000,169.46,170.22,169.22,170.22,35928,0
+DHIL.US,D,20260105,000000,170.25,170.86,169.5,169.88,36948,0
+DHIL.US,D,20260106,000000,169.7,170.2,169.7,169.9,30216,0
+DHIL.US,D,20260107,000000,170.1,170.86,169.9,170.31,51402,0
+DHIL.US,D,20260108,000000,170.72,170.95,170.11,170.48,20193,0
+DHIL.US,D,20260109,000000,170.28,170.59,170.13,170.21,13270,0
+DHIL.US,D,20260112,000000,170.15,171.3849,170.15,170.7,27077,0
+DHIL.US,D,20260113,000000,170.8,170.8,169.76,169.76,62333,0
+DHIL.US,D,20260114,000000,170.255,170.91,170.2,170.44,29723,0
+DHIL.US,D,20260115,000000,170.4,170.8453,170.4,170.52,13411,0
+DHIL.US,D,20260116,000000,170.41,170.935,170.1,170.12,25535,0
+DHIL.US,D,20260120,000000,170.1,170.47,169.76,170.06,63743,0
+DHIL.US,D,20260121,000000,169.85,170.9,169.85,170.64,41719,0
+DHIL.US,D,20260122,000000,170.33,170.65,170,170.6,14345,0
+DHIL.US,D,20260123,000000,170.21,170.4,170.0332,170.4,11362,0
+DHIL.US,D,20260126,000000,170.5,170.59,170.015,170.15,12030,0
+DHIL.US,D,20260127,000000,170.23,170.74,170.16,170.56,14509,0
+DHIL.US,D,20260128,000000,170.7421,170.85,170.25,170.66,13317,0
+DHIL.US,D,20260129,000000,170.575,171.5,170.575,171.42,25675,0
+DHIL.US,D,20260130,000000,171.5,172.125,171.3,171.35,12302,0
+DHIL.US,D,20260202,000000,171.35,171.75,170.81,170.81,20042,0
+DHIL.US,D,20260203,000000,170.81,171.07,170.415,170.75,18552,0
+DHIL.US,D,20260204,000000,171,171.5,170.635,170.92,25141,0
+DHIL.US,D,20260205,000000,170.92,171.0999,170.6,170.76,16406,0
+DHIL.US,D,20260206,000000,171,171,170.69,171,17088,0
+DHIL.US,D,20260209,000000,171,171.16,170.93,171,10973,0
+DHIL.US,D,20260210,000000,170.93,171.33,170.93,171,10725,0
+DHIL.US,D,20260211,000000,171.13,171.4,171.05,171.08,13345,0
+DHIL.US,D,20260212,000000,171.4,171.4,171,171,15886,0
+DHIL.US,D,20260213,000000,171.05,171.32,170.75,170.75,26648,0
+DHIL.US,D,20260217,000000,170.895,171.05,170.75,170.81,12013,0
+DHIL.US,D,20260218,000000,170.98,171.3,170.59,170.75,49967,0
diff --git a/daily/us/nasdaq stocks/1/dlpn.us.txt b/daily/us/nasdaq stocks/1/dlpn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b11bd64f7261d2dd4e7730c9052121d061d66c0f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dlpn.us.txt	
@@ -0,0 +1,2038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DLPN.US,D,20171221,000000,65,65,35,37.5,14611.5,0
+DLPN.US,D,20171222,000000,39.5,39.5,35,37.3,2826.5,0
+DLPN.US,D,20171226,000000,39.5,39.5,35,37,1390,0
+DLPN.US,D,20171227,000000,37.5,37.5,35,36,2715,0
+DLPN.US,D,20171228,000000,36,36,35,36,1283,0
+DLPN.US,D,20171229,000000,39.5,39.5,35.15,36,419,0
+DLPN.US,D,20180102,000000,35.6,36.2,35,36,486,0
+DLPN.US,D,20180103,000000,35.254,35.5,35,35,290.5,0
+DLPN.US,D,20180104,000000,35,36.9,33,33.55,2910.5,0
+DLPN.US,D,20180105,000000,33.2,34.604,33.2,34,138,0
+DLPN.US,D,20180108,000000,33.7,33.7,33,33,190,0
+DLPN.US,D,20180109,000000,34.9,34.9,34,34,562.5,0
+DLPN.US,D,20180110,000000,34.036,34.55,34.036,34.1,570,0
+DLPN.US,D,20180111,000000,34.1,34.1,33.5,34,509,0
+DLPN.US,D,20180112,000000,33.892,34,33.892,34,309,0
+DLPN.US,D,20180117,000000,32.5,33.5,32.5,32.5,3413.5,0
+DLPN.US,D,20180118,000000,31.4,32.5,30,31.5,2445,0
+DLPN.US,D,20180119,000000,34.9,35,31,33,6229,0
+DLPN.US,D,20180122,000000,36.4,36.4,32,32,5812,0
+DLPN.US,D,20180123,000000,32.3,33,26.76,32.998,690,0
+DLPN.US,D,20180124,000000,30,33.5,30,33,1468.5,0
+DLPN.US,D,20180125,000000,32.998,33.6,32.8,33.244,1304.5,0
+DLPN.US,D,20180126,000000,32,33.164,31.5,33.164,311.5,0
+DLPN.US,D,20180129,000000,33.2,34,33.2,33.2,60,0
+DLPN.US,D,20180130,000000,33.3,33.3,33,33,130,0
+DLPN.US,D,20180131,000000,33.99,34.5,33.1,33.1,2009.5,0
+DLPN.US,D,20180201,000000,33,34,32.046,34,370,0
+DLPN.US,D,20180202,000000,33.8,33.8,33.8,33.8,14,0
+DLPN.US,D,20180205,000000,29.3,33.3,29.3,29.8,753.5,0
+DLPN.US,D,20180206,000000,30.3,30.8,30.3,30.8,91,0
+DLPN.US,D,20180207,000000,30.3,30.5,30.3,30.5,100.5,0
+DLPN.US,D,20180208,000000,30.7,32.8,30.4,32.8,126,0
+DLPN.US,D,20180209,000000,27.6,29.8,27.6,29.8,104.5,0
+DLPN.US,D,20180214,000000,34,34,33.07,33.162,442,0
+DLPN.US,D,20180215,000000,30.6,30.6,30.6,30.6,13,0
+DLPN.US,D,20180216,000000,26.2,29.2,26.2,29.2,366,0
+DLPN.US,D,20180220,000000,27.6,30.1,27.6,29,834,0
+DLPN.US,D,20180221,000000,28.2,31.9,26,31.9,547.5,0
+DLPN.US,D,20180222,000000,30.5,30.5,30.5,30.5,12.5,0
+DLPN.US,D,20180223,000000,30,30,30,30,40,0
+DLPN.US,D,20180226,000000,27.5,33.2,27.2,33.2,160.5,0
+DLPN.US,D,20180227,000000,29,32.8,29,32.8,76,0
+DLPN.US,D,20180228,000000,31.3,31.3,30.7,30.7,85,0
+DLPN.US,D,20180302,000000,29.9,32.8,29.9,32.8,26.5,0
+DLPN.US,D,20180305,000000,32.8,35.2,32,32.1,777,0
+DLPN.US,D,20180306,000000,34,34,33.3,33.9,578,0
+DLPN.US,D,20180307,000000,34,35,30.61,32.5,1078.5,0
+DLPN.US,D,20180308,000000,32.6,36.2,32.6,35.9,1078,0
+DLPN.US,D,20180309,000000,35,36.2,32.5,32.5,773,0
+DLPN.US,D,20180312,000000,32.5,35.15,30.11,33,3634.5,0
+DLPN.US,D,20180313,000000,32.5,36.7,31.608,33.5,2709.5,0
+DLPN.US,D,20180314,000000,32,36,30.1,33.1,4203,0
+DLPN.US,D,20180315,000000,32.5,36,32.5,32.9,8412.5,0
+DLPN.US,D,20180316,000000,33.1,34,30.7,30.7,2601,0
+DLPN.US,D,20180319,000000,31.1,31.9,29.01,30.5,1953.5,0
+DLPN.US,D,20180320,000000,30.9,34,30.9,31.8,895.5,0
+DLPN.US,D,20180322,000000,31.3,34.5,31.3,34,86,0
+DLPN.US,D,20180323,000000,32.5,32.5,32.5,32.5,43.5,0
+DLPN.US,D,20180326,000000,31.99,34,31.99,34,343.5,0
+DLPN.US,D,20180328,000000,30,34,30,34,202.5,0
+DLPN.US,D,20180329,000000,35.7,35.7,33.316,35.2,280.5,0
+DLPN.US,D,20180402,000000,35.2,35.5,35.1,35.4,250,0
+DLPN.US,D,20180403,000000,37,37,34,36.1,801.5,0
+DLPN.US,D,20180404,000000,33.848,35.2,32.23,35,2576,0
+DLPN.US,D,20180405,000000,41.7,57.7,32.5,33.3,524651,0
+DLPN.US,D,20180406,000000,29,34.9,28.122,31,18668,0
+DLPN.US,D,20180409,000000,30.8,31.788,26.6,29.1,14409,0
+DLPN.US,D,20180410,000000,26.092,29.052,26.092,28,5006.5,0
+DLPN.US,D,20180411,000000,26.4,28.85,26.4,26.4,3980.5,0
+DLPN.US,D,20180412,000000,27.1,27.896,26.5,26.9,5726,0
+DLPN.US,D,20180413,000000,27.692,27.7,26.7,27.3,808.5,0
+DLPN.US,D,20180416,000000,27.62,28.5,26.7,27.5,638,0
+DLPN.US,D,20180417,000000,26.788,30,26.788,29.2,2295.5,0
+DLPN.US,D,20180418,000000,29,29.5,26.654,29,1135,0
+DLPN.US,D,20180419,000000,27.2,29.5,27.01,29.5,1783,0
+DLPN.US,D,20180420,000000,29.2,29.4,29,29.2,1573,0
+DLPN.US,D,20180423,000000,29.4,30.15,27.114,28.6,1275,0
+DLPN.US,D,20180424,000000,28.8,33,27.4,32.6,6750,0
+DLPN.US,D,20180425,000000,32.462,35.49,32.462,34.69,6739.5,0
+DLPN.US,D,20180426,000000,34.99,34.99,33.1,33.1,1422.5,0
+DLPN.US,D,20180427,000000,33.3,33.3,33.1,33.2,523,0
+DLPN.US,D,20180430,000000,33.1,33.9,33.1,33.5,2052,0
+DLPN.US,D,20180501,000000,34.4,34.4,33.2,33.8,3255,0
+DLPN.US,D,20180502,000000,34.5,34.62,33.21,34,5942.5,0
+DLPN.US,D,20180503,000000,31.5,34,30.6,32,4258,0
+DLPN.US,D,20180504,000000,32.552,33.39,32.5,32.5,1113,0
+DLPN.US,D,20180507,000000,32.5,32.5,30.3,32,3022.5,0
+DLPN.US,D,20180508,000000,30.15,32,30,30.15,817,0
+DLPN.US,D,20180509,000000,31.1,31.1,27.7,28.8,3708,0
+DLPN.US,D,20180510,000000,28.6,33.39,28.4,31.1,7499.5,0
+DLPN.US,D,20180511,000000,32.7,33.1,31.2,32.8,251,0
+DLPN.US,D,20180514,000000,32.7,34.8,31.1,32,852,0
+DLPN.US,D,20180515,000000,33,33.89,30.3,31.9,1406.5,0
+DLPN.US,D,20180516,000000,34,36.4,29.6,30.9,7841.5,0
+DLPN.US,D,20180517,000000,31.504,32.3,30.1,30.8,415.5,0
+DLPN.US,D,20180518,000000,30.83,32.5,30.83,32.4,1225,0
+DLPN.US,D,20180521,000000,32.3,33.35,31.9,31.95,767.5,0
+DLPN.US,D,20180522,000000,31.7,33.28,31.7,32.1,474,0
+DLPN.US,D,20180523,000000,32.948,32.948,31.18,31.9,235.5,0
+DLPN.US,D,20180524,000000,31.254,32.9,30.4,32.9,1175,0
+DLPN.US,D,20180525,000000,33.1,33.1,31.6,32.15,651.5,0
+DLPN.US,D,20180529,000000,32.8,32.9,31.564,31.9,209,0
+DLPN.US,D,20180530,000000,32.004,32.8,31.1,31.4,997.5,0
+DLPN.US,D,20180601,000000,32.438,32.5,31.7,32.3,277,0
+DLPN.US,D,20180604,000000,32.1,33.5,32.1,32.5,1342.5,0
+DLPN.US,D,20180605,000000,31.7,33.3,31.5,32,487,0
+DLPN.US,D,20180606,000000,32.5,32.5,29.3,31,635.5,0
+DLPN.US,D,20180607,000000,31.1,33.45,31.1,31.3,899,0
+DLPN.US,D,20180608,000000,32.7,32.7,30,30,1879,0
+DLPN.US,D,20180611,000000,30,30.1,30,30.1,89,0
+DLPN.US,D,20180612,000000,30.8,32.6,30.5,32.6,1192.5,0
+DLPN.US,D,20180613,000000,31.1,32.6,31,32,716,0
+DLPN.US,D,20180614,000000,32.2,33.1,31.5,32.4,892,0
+DLPN.US,D,20180615,000000,33,33,32,32.9,549,0
+DLPN.US,D,20180618,000000,33,37.008,33,36.3,3192,0
+DLPN.US,D,20180619,000000,35.5,37.5,34.9,34.9,797,0
+DLPN.US,D,20180620,000000,35.2,36.9,35,36.4,282.5,0
+DLPN.US,D,20180621,000000,36,36.3,35,35.5,1240.5,0
+DLPN.US,D,20180622,000000,35.5,38,35.5,37.5,3084,0
+DLPN.US,D,20180625,000000,39,39,37.3,38.3,1973.5,0
+DLPN.US,D,20180626,000000,36.8,37.8,36.8,37,317.5,0
+DLPN.US,D,20180627,000000,36.8,36.874,36.6,36.6,309,0
+DLPN.US,D,20180628,000000,36.6,36.772,35.286,36.4,381.5,0
+DLPN.US,D,20180629,000000,35.126,35.126,35,35,184,0
+DLPN.US,D,20180702,000000,36,36.5,35,35.2,211,0
+DLPN.US,D,20180703,000000,36.4,36.4,35,35,712.5,0
+DLPN.US,D,20180705,000000,35.1,38.5,35.1,36.484,1394,0
+DLPN.US,D,20180706,000000,35.93,37.852,35.6,36.7,1201,0
+DLPN.US,D,20180709,000000,37,39.788,36.664,38.4,2622.5,0
+DLPN.US,D,20180710,000000,38.6,39.7,37.222,38,1496,0
+DLPN.US,D,20180711,000000,39.4,40.664,35.5,38.3,6198,0
+DLPN.US,D,20180712,000000,38.3,38.3,37,37,195.5,0
+DLPN.US,D,20180713,000000,35.8,37,35.2,36.5,1094,0
+DLPN.US,D,20180716,000000,35.1,36.19,35.1,36.19,170.5,0
+DLPN.US,D,20180717,000000,35.5,35.6,35.5,35.6,245.5,0
+DLPN.US,D,20180718,000000,35.2,35.2,35,35,385,0
+DLPN.US,D,20180719,000000,37,37,35.3,35.3,1121.5,0
+DLPN.US,D,20180720,000000,31.1,32,30,30.9,10414.5,0
+DLPN.US,D,20180723,000000,31.1,31.1,30.5,30.5,3354.5,0
+DLPN.US,D,20180724,000000,30.7,31.6,30.6,30.6,796,0
+DLPN.US,D,20180725,000000,31,31,30.5,30.5,730,0
+DLPN.US,D,20180726,000000,30.5,30.94,30.1,30.1,1322.5,0
+DLPN.US,D,20180727,000000,31,31.1,30.1,30.1,1520.5,0
+DLPN.US,D,20180730,000000,31.7,31.9,30.392,30.4,2543.5,0
+DLPN.US,D,20180731,000000,30.2,30.2,29,29,1922.5,0
+DLPN.US,D,20180801,000000,29.5,29.5,29,29,90.5,0
+DLPN.US,D,20180802,000000,29.27,29.27,29,29,123,0
+DLPN.US,D,20180803,000000,29,31,29,30.8,23865,0
+DLPN.US,D,20180806,000000,29.1,30.1,29.1,29.5,478,0
+DLPN.US,D,20180807,000000,29.9,30,29,30,8695.5,0
+DLPN.US,D,20180808,000000,29.004,29.1,28,28,1202,0
+DLPN.US,D,20180809,000000,28.6,29.8,28.5,28.5,1032.5,0
+DLPN.US,D,20180810,000000,29.5,29.782,28.6,29.3,404.5,0
+DLPN.US,D,20180813,000000,28.644,28.974,28.5,28.5,367,0
+DLPN.US,D,20180814,000000,28.576,28.954,28.576,28.7,40,0
+DLPN.US,D,20180815,000000,28.5,28.7,28.5,28.52,775,0
+DLPN.US,D,20180816,000000,28.5,28.652,24.9,28.5,5018.5,0
+DLPN.US,D,20180817,000000,27.8,29.5,27.75,29.5,2841.5,0
+DLPN.US,D,20180820,000000,28,28,26.558,28,291,0
+DLPN.US,D,20180821,000000,27.05,28.5,23.5,27.8,7169,0
+DLPN.US,D,20180822,000000,26.4,29.5,24.258,27,10291.5,0
+DLPN.US,D,20180823,000000,27,27.356,26,26.1,674,0
+DLPN.US,D,20180824,000000,26.8,27,26,26.5,352,0
+DLPN.US,D,20180827,000000,26.9,27.37,26,26,526.5,0
+DLPN.US,D,20180828,000000,26.828,27.398,26.1,26.1,109.5,0
+DLPN.US,D,20180829,000000,27.4,29,27.4,29,121,0
+DLPN.US,D,20180830,000000,27.232,27.5,26,26.1,244.5,0
+DLPN.US,D,20180831,000000,28.936,28.936,26.7,26.7,627,0
+DLPN.US,D,20180904,000000,28.73,28.73,26.1,26.1,26,0
+DLPN.US,D,20180905,000000,28.77,28.898,26,26,1026,0
+DLPN.US,D,20180906,000000,29,29,26,26,2710.5,0
+DLPN.US,D,20180907,000000,27.5,28,26,26,739,0
+DLPN.US,D,20180910,000000,26.24,26.5,26,26,138,0
+DLPN.US,D,20180911,000000,26.5,27.6,26,26,170,0
+DLPN.US,D,20180912,000000,26,27.55,26,27.4,140.5,0
+DLPN.US,D,20180913,000000,26.062,27.5,26.062,27.5,188.5,0
+DLPN.US,D,20180914,000000,27.6,28,26.9,26.9,253,0
+DLPN.US,D,20180917,000000,27,27,24.2,24.2,1321.5,0
+DLPN.US,D,20180918,000000,25.134,25.95,25.134,25.95,71,0
+DLPN.US,D,20180919,000000,24,25.2,20.4,22.914,388.5,0
+DLPN.US,D,20180920,000000,22.9,25.8,22.9,25.6,320.5,0
+DLPN.US,D,20180921,000000,24.5,27.9,24.5,27.9,2396.5,0
+DLPN.US,D,20180924,000000,26,26.9,26,26,554.5,0
+DLPN.US,D,20180925,000000,24.1,26.7,24.01,26.7,504.5,0
+DLPN.US,D,20180926,000000,25.38,25.38,25.38,25.38,130,0
+DLPN.US,D,20180927,000000,24.1,24.1,24.1,24.1,662.5,0
+DLPN.US,D,20180928,000000,24,24,20.4,22.1,3006.5,0
+DLPN.US,D,20181001,000000,22.57,23.18,22.5,23,263,0
+DLPN.US,D,20181002,000000,22,27,22,26.9,462.5,0
+DLPN.US,D,20181003,000000,26.8,26.8,24.452,25,393.5,0
+DLPN.US,D,20181004,000000,24.9,24.9,24,24.8,133,0
+DLPN.US,D,20181005,000000,22.46,24.5,22.46,24.5,101.5,0
+DLPN.US,D,20181008,000000,22.668,23.1,22.668,23.1,55.5,0
+DLPN.US,D,20181009,000000,23.6,23.8,23.102,23.2,648,0
+DLPN.US,D,20181010,000000,26,26.208,25.3,25.6,1075.5,0
+DLPN.US,D,20181011,000000,25.69,25.69,22.1,22.8,1790.5,0
+DLPN.US,D,20181015,000000,22.4,23.754,21.1,22,551.5,0
+DLPN.US,D,20181016,000000,23.688,23.78,21.1,23.3,647.5,0
+DLPN.US,D,20181017,000000,25,25,22,22,712.5,0
+DLPN.US,D,20181018,000000,22.3,22.3,21.1,21.1,1332.5,0
+DLPN.US,D,20181019,000000,21.6,21.6,21,21,1467.5,0
+DLPN.US,D,20181022,000000,21.3,21.3,21,21,1024,0
+DLPN.US,D,20181023,000000,21,21,20.9,20.9,164.5,0
+DLPN.US,D,20181024,000000,18,22.4,18,18.91,1452.5,0
+DLPN.US,D,20181025,000000,19.8,20.6,19,20,2982.5,0
+DLPN.US,D,20181026,000000,18.8,19.078,15.5,15.5,235.5,0
+DLPN.US,D,20181029,000000,18,21.6,17.001,19.9,1441,0
+DLPN.US,D,20181030,000000,21,21,19.8,19.8,790.5,0
+DLPN.US,D,20181031,000000,19.9,19.9,19,19.642,208.5,0
+DLPN.US,D,20181101,000000,19.6,20.132,19.6,20,2730.5,0
+DLPN.US,D,20181102,000000,10.5,19.5,10.5,16.5,1855.5,0
+DLPN.US,D,20181105,000000,14,17,14,15,2125,0
+DLPN.US,D,20181106,000000,15,15.7,15,15,1449,0
+DLPN.US,D,20181107,000000,15,15.2,14.5,15,1052.5,0
+DLPN.US,D,20181108,000000,15.8,16.5,14.7,14.7,487.5,0
+DLPN.US,D,20181109,000000,14.7,14.7,14.7,14.7,17,0
+DLPN.US,D,20181112,000000,15,15,14.4,14.4,3142,0
+DLPN.US,D,20181113,000000,14.5,14.5,14.1,14.46,82,0
+DLPN.US,D,20181116,000000,15.4,15.4,15,15,61.5,0
+DLPN.US,D,20181119,000000,15.7,15.7,13.5,13.568,1143.5,0
+DLPN.US,D,20181120,000000,13.5,14.688,13.5,13.668,162.5,0
+DLPN.US,D,20181121,000000,14.027,14.8,14,14.8,565,0
+DLPN.US,D,20181123,000000,14.5,14.665,14.5,14.633,244.5,0
+DLPN.US,D,20181126,000000,14.6,14.6,13.7,14.26,244.5,0
+DLPN.US,D,20181127,000000,14.8,15.691,13.5,13.5,1010.5,0
+DLPN.US,D,20181128,000000,14.237,15,13.648,15,372.5,0
+DLPN.US,D,20181129,000000,13.9,14.3,13.5,13.5,897,0
+DLPN.US,D,20181130,000000,14.8,14.8,12.563,12.7,387,0
+DLPN.US,D,20181203,000000,13.025,13.025,12.261,12.261,64,0
+DLPN.US,D,20181204,000000,11.558,11.558,11.558,11.558,64.5,0
+DLPN.US,D,20181206,000000,12.8,12.8,10.6,11.6,87,0
+DLPN.US,D,20181207,000000,11.5,11.5,11.4,11.4,53,0
+DLPN.US,D,20181210,000000,11.423,11.423,11.423,11.423,164,0
+DLPN.US,D,20181211,000000,11.6,11.6,11.6,11.6,22,0
+DLPN.US,D,20181212,000000,10.8,12.95,10.8,11.1,2976,0
+DLPN.US,D,20181213,000000,11,11.86,10.7,11,19464,0
+DLPN.US,D,20181214,000000,11,11.2,11,11,2246.5,0
+DLPN.US,D,20181217,000000,11.1,11.1,11.1,11.1,155.5,0
+DLPN.US,D,20181219,000000,11,12.248,11,11,6448.5,0
+DLPN.US,D,20181220,000000,11,11.75,10,10,8840.5,0
+DLPN.US,D,20181221,000000,10.1,10.5,10,10,2686,0
+DLPN.US,D,20181224,000000,10,10.05,9.5,10,3155,0
+DLPN.US,D,20181226,000000,11.4,13,9.5,9.5,856.5,0
+DLPN.US,D,20181227,000000,8.5,10,7.141,8.001,3160,0
+DLPN.US,D,20181228,000000,7.8,8.5,7.5,7.5,2857.5,0
+DLPN.US,D,20181231,000000,8.4,8.4,7.5,7.7,3543.5,0
+DLPN.US,D,20190102,000000,8.3,9.8,8.3,9.6,2678,0
+DLPN.US,D,20190103,000000,10,11.2,9.5,10.5,2933.5,0
+DLPN.US,D,20190104,000000,12.1,15,11.1,12.7,3114.5,0
+DLPN.US,D,20190107,000000,12.8,14,12.8,14,80.5,0
+DLPN.US,D,20190108,000000,14,15.5,11.8,12.5,5142.5,0
+DLPN.US,D,20190109,000000,12.8,14.7,12.8,14,1952.5,0
+DLPN.US,D,20190110,000000,13.9,13.9,13.3,13.3,703,0
+DLPN.US,D,20190111,000000,13.4,14.368,12.3,14,1062.5,0
+DLPN.US,D,20190114,000000,14,14.9,12.3,13.3,1199.5,0
+DLPN.US,D,20190115,000000,14.9,14.9,12.3,13.7,549.5,0
+DLPN.US,D,20190116,000000,13.5,13.5,12.5,12.5,1298,0
+DLPN.US,D,20190117,000000,12.5,13.5,12.5,12.8,2142,0
+DLPN.US,D,20190118,000000,12.8,13.4,12.5,12.5,845.5,0
+DLPN.US,D,20190122,000000,12.5,13.437,12.5,13,546,0
+DLPN.US,D,20190123,000000,13.499,13.499,13.1,13.1,349.5,0
+DLPN.US,D,20190124,000000,12.8,14.137,12.5,14.137,3167.5,0
+DLPN.US,D,20190125,000000,15.5,17.999,12.4,13.5,17933,0
+DLPN.US,D,20190128,000000,14.3,14.986,14.2,14.8,5069,0
+DLPN.US,D,20190129,000000,14.8,16.7,13.8,16,900,0
+DLPN.US,D,20190130,000000,13.1,15.8,13.1,14.2,443,0
+DLPN.US,D,20190131,000000,15.2,15.401,15.2,15.2,240.5,0
+DLPN.US,D,20190201,000000,14.95,15.377,14.325,15.3,448.5,0
+DLPN.US,D,20190204,000000,15.3,15.3,14.495,15,848.5,0
+DLPN.US,D,20190205,000000,14.9,14.9,14.6,14.6,114.5,0
+DLPN.US,D,20190206,000000,14.8,14.89,14.1,14.171,548,0
+DLPN.US,D,20190207,000000,14.1,16.699,14.1,16.1,980,0
+DLPN.US,D,20190208,000000,15.1,16.7,15.1,16.7,78.5,0
+DLPN.US,D,20190211,000000,16.6,16.6,14.5,14.5,739.5,0
+DLPN.US,D,20190212,000000,14.938,15,14.938,15,648,0
+DLPN.US,D,20190213,000000,15,16,15,15,293,0
+DLPN.US,D,20190214,000000,15.1,15.263,14.5,14.7,1760.5,0
+DLPN.US,D,20190215,000000,14.9,15.3,14.5,14.5,3425,0
+DLPN.US,D,20190219,000000,15,16,15,15.5,3421.5,0
+DLPN.US,D,20190220,000000,15.6,15.8,15.1,15.1,754,0
+DLPN.US,D,20190221,000000,15.2,16.2,15.2,16.2,1233.5,0
+DLPN.US,D,20190222,000000,16.2,17.9,15.619,17.1,2156.5,0
+DLPN.US,D,20190225,000000,16.8,18,15.7,18,2668.5,0
+DLPN.US,D,20190226,000000,17.3,18.1,16.171,17.2,1904.5,0
+DLPN.US,D,20190227,000000,17.2,17.7,16.6,16.6,473,0
+DLPN.US,D,20190228,000000,17.2,17.999,16.7,16.7,1560,0
+DLPN.US,D,20190301,000000,17,17.403,16.601,17.393,514.5,0
+DLPN.US,D,20190304,000000,17.6,18,16.865,18,168,0
+DLPN.US,D,20190305,000000,17.9,17.9,16.8,17.4,1820.5,0
+DLPN.US,D,20190306,000000,17.085,18,16.6,16.8,2050,0
+DLPN.US,D,20190307,000000,16.6,17.005,16.6,16.7,1063.5,0
+DLPN.US,D,20190308,000000,16.61,17.189,16,16.01,932.5,0
+DLPN.US,D,20190311,000000,16.3,18,16.3,17.5,1098,0
+DLPN.US,D,20190312,000000,16.7,17.4,16.3,16.3,579.5,0
+DLPN.US,D,20190313,000000,16.6,17.1,16.3,17.1,3335,0
+DLPN.US,D,20190314,000000,17.1,17.466,16.599,16.964,2022.5,0
+DLPN.US,D,20190315,000000,16.9,17.3,16.601,17.1,1342.5,0
+DLPN.US,D,20190318,000000,17.7,17.9,17.18,17.688,1028.5,0
+DLPN.US,D,20190319,000000,17.8,18.2,17.8,18,1138.5,0
+DLPN.US,D,20190320,000000,18.2,18.3,18,18,928.5,0
+DLPN.US,D,20190321,000000,18,18.9,18,18.1,2275.5,0
+DLPN.US,D,20190322,000000,18.353,18.5,18.3,18.3,281.5,0
+DLPN.US,D,20190325,000000,19,19,18,18.5,620,0
+DLPN.US,D,20190326,000000,18.5,18.5,18.1,18.1,591.5,0
+DLPN.US,D,20190327,000000,17.9,17.94,16.5,16.5,932.5,0
+DLPN.US,D,20190328,000000,16.6,17.5,16.6,17.07,667.5,0
+DLPN.US,D,20190329,000000,17.3,17.5,16.5,16.5,1883,0
+DLPN.US,D,20190401,000000,16.8,17.5,16.3,16.4,5083,0
+DLPN.US,D,20190402,000000,16.399,17,16.301,17,369,0
+DLPN.US,D,20190403,000000,16.5,16.5,16,16,5166.5,0
+DLPN.US,D,20190404,000000,16.4,17,16,16,15674,0
+DLPN.US,D,20190405,000000,16.24,16.25,15.6,15.922,2736.5,0
+DLPN.US,D,20190408,000000,15.7,15.767,15.601,15.767,169.5,0
+DLPN.US,D,20190409,000000,15.6,16.09,15.6,15.999,546,0
+DLPN.US,D,20190410,000000,16.5,16.5,15.03,15.7,1018,0
+DLPN.US,D,20190411,000000,15.9,15.9,15,15.4,2531,0
+DLPN.US,D,20190412,000000,15.4,15.504,15,15.3,3745.5,0
+DLPN.US,D,20190415,000000,15.3,15.7,15.3,15.7,153,0
+DLPN.US,D,20190416,000000,15.52,16,14,14.5,535,0
+DLPN.US,D,20190417,000000,14.7,15.4,14.362,14.5,146,0
+DLPN.US,D,20190418,000000,14.14,14.3,14.14,14.2,467.5,0
+DLPN.US,D,20190422,000000,14.2,14.999,14.2,14.56,3090,0
+DLPN.US,D,20190423,000000,14.4,14.6,14.4,14.6,94.5,0
+DLPN.US,D,20190424,000000,15.4,15.4,14.5,14.5,53.5,0
+DLPN.US,D,20190425,000000,14.5,14.6,14.5,14.6,373,0
+DLPN.US,D,20190426,000000,15,15.099,14.5,14.5,229.5,0
+DLPN.US,D,20190429,000000,14.5,14.977,14.5,14.6,705,0
+DLPN.US,D,20190430,000000,14.5,14.5,14.5,14.5,91,0
+DLPN.US,D,20190501,000000,14.666,14.666,14.666,14.666,70,0
+DLPN.US,D,20190502,000000,14.5,15.8,14.5,15.799,28621.5,0
+DLPN.US,D,20190503,000000,15.7,15.7,14.3,15,1622.5,0
+DLPN.US,D,20190506,000000,15.5,15.5,14.3,14.5,1404,0
+DLPN.US,D,20190507,000000,13.45,14.5,13.1,13.44,2938.5,0
+DLPN.US,D,20190508,000000,13.68,14.7,13.4,14.2,316,0
+DLPN.US,D,20190509,000000,13.7,14.5,13.1,13.5,6438.5,0
+DLPN.US,D,20190510,000000,14,14.1,12.563,13.3,9263,0
+DLPN.US,D,20190513,000000,13.2,14.499,13,13.4,1095.5,0
+DLPN.US,D,20190514,000000,13.4,14.98,13.1,14,1259.5,0
+DLPN.US,D,20190515,000000,13.68,13.799,13.1,13.1,133.5,0
+DLPN.US,D,20190516,000000,13.1,13.9,12.5,13.5,2069.5,0
+DLPN.US,D,20190517,000000,13.5,15,13.5,13.6,1381.5,0
+DLPN.US,D,20190520,000000,13.1,14.099,12.8,13.7,1141.5,0
+DLPN.US,D,20190521,000000,13.2,13.9,11.301,12.4,3312.5,0
+DLPN.US,D,20190522,000000,12,13.038,11.65,11.9,2909.5,0
+DLPN.US,D,20190523,000000,11.8,12.1,11.4,12.1,1923,0
+DLPN.US,D,20190524,000000,11.9,12,9.5,11,6443.5,0
+DLPN.US,D,20190528,000000,10.8,10.9,10.7,10.9,175.5,0
+DLPN.US,D,20190530,000000,10.4,11.5,10.2,11.1,3147,0
+DLPN.US,D,20190531,000000,11,11.1,10.4,11.1,4651.5,0
+DLPN.US,D,20190603,000000,11,11.4,10.5,11.4,884.5,0
+DLPN.US,D,20190604,000000,11.4,11.4,10.5,10.5,1898,0
+DLPN.US,D,20190605,000000,10.6,10.78,10.6,10.62,654,0
+DLPN.US,D,20190606,000000,11.4,11.4,10.5,10.5,136.5,0
+DLPN.US,D,20190607,000000,11.526,12.06,10.7,10.704,514,0
+DLPN.US,D,20190610,000000,10.7,12.047,10.7,11,658,0
+DLPN.US,D,20190611,000000,10.8,12.273,10.8,11.5,1831.5,0
+DLPN.US,D,20190612,000000,10.9,11.9,10.5,11.2,1010,0
+DLPN.US,D,20190613,000000,11.2,11.2,10.793,11.2,183,0
+DLPN.US,D,20190614,000000,11.1,12.195,10.6,10.6,492,0
+DLPN.US,D,20190617,000000,10.7,11.373,10.7,10.85,2115.5,0
+DLPN.US,D,20190618,000000,11,11,10.4,10.5,1622.5,0
+DLPN.US,D,20190619,000000,10.5,10.82,10.4,10.4,1199.5,0
+DLPN.US,D,20190620,000000,10.4,11.31,10.4,10.4,333.5,0
+DLPN.US,D,20190621,000000,11.1,11.35,10.7,10.7,429.5,0
+DLPN.US,D,20190624,000000,11.2,11.9,11.1,11.5,1802,0
+DLPN.US,D,20190625,000000,11.7,12,11.1,11.2,1465,0
+DLPN.US,D,20190626,000000,11.1,12,10.7,10.7,297,0
+DLPN.US,D,20190627,000000,11.2,11.6,10.6,10.8,343.5,0
+DLPN.US,D,20190628,000000,10.9,11.8,10.5,10.5,1996.5,0
+DLPN.US,D,20190701,000000,10.4,11.447,10.4,10.5,459,0
+DLPN.US,D,20190702,000000,10.5,10.7,10.5,10.5,284.5,0
+DLPN.US,D,20190703,000000,10.64,10.64,10.4,10.4,341,0
+DLPN.US,D,20190705,000000,10.4,10.4,10.04,10.1,246.5,0
+DLPN.US,D,20190708,000000,10.7,10.7,10.2,10.2,101.5,0
+DLPN.US,D,20190709,000000,10.3,10.3,9.7,9.9,964,0
+DLPN.US,D,20190710,000000,10.4,10.5,10.15,10.3,439,0
+DLPN.US,D,20190711,000000,10.5,11,9.88,10.5,394.5,0
+DLPN.US,D,20190712,000000,10.2,11,9.68,10.2,1102,0
+DLPN.US,D,20190715,000000,10.2,11.2,10.2,11.2,2802.5,0
+DLPN.US,D,20190716,000000,12,13.7,11.487,13.2,7153,0
+DLPN.US,D,20190717,000000,13.7,13.772,12.5,12.6,3976.5,0
+DLPN.US,D,20190718,000000,12.6,12.6,10.5,10.55,3167,0
+DLPN.US,D,20190719,000000,11,11.428,10.868,11.2,408,0
+DLPN.US,D,20190722,000000,11.1,11.1,9.6,11.1,2878,0
+DLPN.US,D,20190723,000000,10.7,10.754,10,10.1,988,0
+DLPN.US,D,20190724,000000,10.1,10.525,10.1,10.3,160,0
+DLPN.US,D,20190725,000000,10.5,10.68,10.2,10.364,559,0
+DLPN.US,D,20190726,000000,10.4,11,10.2,10.2,2022,0
+DLPN.US,D,20190729,000000,10.5,12.3,10.5,11.7,1669.5,0
+DLPN.US,D,20190730,000000,12.4,12.4,10.8,11.038,1394,0
+DLPN.US,D,20190731,000000,11.9,11.9,10.765,11.7,1154,0
+DLPN.US,D,20190801,000000,11.3,12,11.298,11.4,576,0
+DLPN.US,D,20190802,000000,12,12,10.82,11.3,271,0
+DLPN.US,D,20190805,000000,10.3,10.5,10.1,10.3,1010,0
+DLPN.US,D,20190806,000000,10.29,10.35,10.2,10.2,264.5,0
+DLPN.US,D,20190807,000000,10.228,10.4,10,10.2,1211,0
+DLPN.US,D,20190808,000000,10.3,10.9,10.286,10.3,613.5,0
+DLPN.US,D,20190809,000000,10.6,10.8,10.2,10.2,306,0
+DLPN.US,D,20190812,000000,10.301,10.9,10.3,10.8,599.5,0
+DLPN.US,D,20190813,000000,10.7,10.7,10.6,10.7,226,0
+DLPN.US,D,20190814,000000,10.8,10.9,8.6768,9.239,1339.5,0
+DLPN.US,D,20190815,000000,10.9,10.9,9.7,9.808,771.5,0
+DLPN.US,D,20190816,000000,9.7,10.5,8,10.5,4479.5,0
+DLPN.US,D,20190819,000000,10.2,10.5,9.009,10.303,857.5,0
+DLPN.US,D,20190820,000000,10.4,10.4,9.675,9.861,187,0
+DLPN.US,D,20190821,000000,9.861,10.2,9.861,9.88,749.5,0
+DLPN.US,D,20190822,000000,9.55,10.05,9.55,9.7,114.5,0
+DLPN.US,D,20190823,000000,9.635,11.4,9.635,10.764,419.5,0
+DLPN.US,D,20190826,000000,10.8,10.8,9.85,10.1,291,0
+DLPN.US,D,20190827,000000,10.5,10.5,9.8,9.8,587.5,0
+DLPN.US,D,20190828,000000,9.97,10,9.765,9.765,583,0
+DLPN.US,D,20190829,000000,10.5,10.5,9.603,9.811,483,0
+DLPN.US,D,20190830,000000,10,10.5,9.9,10.245,2526.5,0
+DLPN.US,D,20190903,000000,10,10.1,9.136,9.3,1879,0
+DLPN.US,D,20190904,000000,9.892,9.892,9.1896,9.301,1289.5,0
+DLPN.US,D,20190905,000000,9.352,9.427,8.2,9,1739.5,0
+DLPN.US,D,20190906,000000,9,9,8.8,9,1232.5,0
+DLPN.US,D,20190909,000000,10.3,10.3,8.7,8.701,2586,0
+DLPN.US,D,20190910,000000,9.136,9.35,8.049,8.7,878.5,0
+DLPN.US,D,20190911,000000,9.3,9.3,8.7364,8.7364,494,0
+DLPN.US,D,20190912,000000,9.2,9.2,8.045,8.045,81.5,0
+DLPN.US,D,20190913,000000,9.3,9.3,8.02,8.1,981,0
+DLPN.US,D,20190916,000000,9.5,9.501,8.2,8.2,2534.5,0
+DLPN.US,D,20190917,000000,8.3,8.5,7.901,8,3302.5,0
+DLPN.US,D,20190918,000000,8,8.098,7.8,7.8,821.5,0
+DLPN.US,D,20190919,000000,8,8,7.49,7.49,1076.5,0
+DLPN.US,D,20190920,000000,7.49,7.804,7.49,7.804,789.5,0
+DLPN.US,D,20190923,000000,7.8,8.2,7.5,8,2600,0
+DLPN.US,D,20190924,000000,7.5,8.2,7.43,8,1928,0
+DLPN.US,D,20190925,000000,7.8,8,7.8,7.8,249,0
+DLPN.US,D,20190926,000000,7.8,8.6,7.7,8.6,1400.5,0
+DLPN.US,D,20190927,000000,8.6,8.6,8.2,8.2,310,0
+DLPN.US,D,20190930,000000,8.2,8.6,8.2,8.4,421,0
+DLPN.US,D,20191001,000000,8.37,8.4,8.2,8.2,1413,0
+DLPN.US,D,20191002,000000,8.2,8.4,8.2,8.2,985,0
+DLPN.US,D,20191003,000000,8.2,8.3,8.2,8.2,995.5,0
+DLPN.US,D,20191004,000000,8.3446,8.4,8.2,8.2,2041.5,0
+DLPN.US,D,20191007,000000,8.2,8.4,7.659,7.659,1078,0
+DLPN.US,D,20191008,000000,8.1,8.1,8.1,8.1,108,0
+DLPN.US,D,20191009,000000,7.65,7.9288,7.6,7.891,289.5,0
+DLPN.US,D,20191010,000000,8.1,8.15,7.6,7.6,2389,0
+DLPN.US,D,20191011,000000,7.985,8.037,7.653,7.9,178.5,0
+DLPN.US,D,20191014,000000,7.9,7.9808,7.9,7.9,1494.5,0
+DLPN.US,D,20191015,000000,7.9,7.9,7.6,7.623,1336.5,0
+DLPN.US,D,20191016,000000,7.828,7.962,7.828,7.828,494.5,0
+DLPN.US,D,20191017,000000,7.9,7.9,7.344,7.4,13968.5,0
+DLPN.US,D,20191018,000000,7.7,7.7,7.097,7.097,6144,0
+DLPN.US,D,20191021,000000,7.7,7.7,7.1,7.5,3783.5,0
+DLPN.US,D,20191022,000000,7.5,7.5,7.3,7.455,706.5,0
+DLPN.US,D,20191023,000000,7.3,7.7,7.2,7.6,6157.5,0
+DLPN.US,D,20191024,000000,7.6,7.6,7.4642,7.5,2032.5,0
+DLPN.US,D,20191025,000000,7.6,7.6,7.5,7.513,1847,0
+DLPN.US,D,20191028,000000,7.98,7.98,7.204,7.4516,940.5,0
+DLPN.US,D,20191029,000000,7.3,7.558,7.3,7.3,316,0
+DLPN.US,D,20191030,000000,7.3,7.575,7.3,7.3,257,0
+DLPN.US,D,20191031,000000,7.6,7.6,7.4,7.4,1154.5,0
+DLPN.US,D,20191101,000000,7.3,7.6,7.3,7.337,1171,0
+DLPN.US,D,20191104,000000,7.3,7.6,7.3,7.6,876.5,0
+DLPN.US,D,20191105,000000,7.6,7.6,6.8,7,4178,0
+DLPN.US,D,20191106,000000,6.8,7,6.8,7,2669.5,0
+DLPN.US,D,20191107,000000,6.8,7,6.8,6.852,1951,0
+DLPN.US,D,20191108,000000,7.072,7.072,6.83,6.9,256.5,0
+DLPN.US,D,20191111,000000,7.261,7.368,6.83,6.9,810,0
+DLPN.US,D,20191112,000000,7,7.155,6.8,6.8,1497,0
+DLPN.US,D,20191113,000000,6.8,7.499,6.8,7.31,1074.5,0
+DLPN.US,D,20191114,000000,7.4,7.4,6.82,7,953,0
+DLPN.US,D,20191115,000000,7,7.35,7,7.2,434.5,0
+DLPN.US,D,20191118,000000,7.2,7.2,6.6,6.88,3591,0
+DLPN.US,D,20191119,000000,7.107,7.107,6.3328,6.5,3652,0
+DLPN.US,D,20191120,000000,6.5,6.975,6.3488,6.35,3702,0
+DLPN.US,D,20191121,000000,6.5,6.799,5.3968,5.78,6618.5,0
+DLPN.US,D,20191122,000000,5.6,5.98,5.3,5.449,6687,0
+DLPN.US,D,20191125,000000,5.49,5.49,5.345,5.372,4321,0
+DLPN.US,D,20191126,000000,5.49,5.49,5.1,5.358,2314,0
+DLPN.US,D,20191127,000000,5.39,5.39,5.117,5.25,8739.5,0
+DLPN.US,D,20191129,000000,5.4,5.4,5.201,5.4,2384.5,0
+DLPN.US,D,20191202,000000,5.238,5.49,4.52,5.25,7448,0
+DLPN.US,D,20191203,000000,5.3,6.5,5.27,6.353,7902,0
+DLPN.US,D,20191204,000000,8.927,9.2,6.62,7.2,651907,0
+DLPN.US,D,20191205,000000,6.75,6.75,5.61,6,55819,0
+DLPN.US,D,20191206,000000,5.8,5.897,5.3,5.36,22869.5,0
+DLPN.US,D,20191209,000000,5.46,5.55,5.3,5.4,4378.5,0
+DLPN.US,D,20191210,000000,5.55,5.6,5.1,5.251,11872.5,0
+DLPN.US,D,20191211,000000,5.2,5.4,5.1,5.138,6876,0
+DLPN.US,D,20191212,000000,5.3,5.988,4.81,5.3,25375,0
+DLPN.US,D,20191213,000000,5,5.4068,5,5.201,12536.5,0
+DLPN.US,D,20191216,000000,5.267,5.398,5.1,5.321,9175,0
+DLPN.US,D,20191217,000000,5.4,6.18,5.35,5.7,28188,0
+DLPN.US,D,20191218,000000,5.998,6.1,5.5,5.5,23952.5,0
+DLPN.US,D,20191219,000000,5.775,5.979,5.4,5.4,17939.5,0
+DLPN.US,D,20191220,000000,5.35,5.8,5.2,5.5,19448.5,0
+DLPN.US,D,20191223,000000,5.7,5.7,5.4,5.662,6121,0
+DLPN.US,D,20191224,000000,5.534,5.7,5.411,5.68,2357,0
+DLPN.US,D,20191226,000000,5.7,5.9,5,5.652,9642.5,0
+DLPN.US,D,20191227,000000,5.9,6,5.3,6,21968,0
+DLPN.US,D,20191230,000000,6,7,5.45,6.801,35357.5,0
+DLPN.US,D,20191231,000000,6.6,7,6.12,7,8319,0
+DLPN.US,D,20200102,000000,7,7,6.5148,6.8206,4760.5,0
+DLPN.US,D,20200103,000000,6.5,6.9,6.408,6.408,2205,0
+DLPN.US,D,20200106,000000,6.428,6.799,6.3,6.6,4711,0
+DLPN.US,D,20200107,000000,6.6,6.799,5.867,6.499,4925,0
+DLPN.US,D,20200108,000000,6.507,6.6978,6.28,6.4,1579.5,0
+DLPN.US,D,20200109,000000,6.7,6.8,6.401,6.5,1941.5,0
+DLPN.US,D,20200110,000000,6.799,6.8,6.21,6.5,4446.5,0
+DLPN.US,D,20200113,000000,6.288,6.687,5.801,6.6,5825.5,0
+DLPN.US,D,20200114,000000,6.404,6.625,6,6.494,4892,0
+DLPN.US,D,20200115,000000,6.268,6.789,6.1,6.521,9436,0
+DLPN.US,D,20200116,000000,6.5,8.88,6.362,7.1,60997.5,0
+DLPN.US,D,20200117,000000,7.7,7.7,6.6,6.8,6635,0
+DLPN.US,D,20200121,000000,6.7,6.892,6.7,6.892,8282,0
+DLPN.US,D,20200122,000000,6.8,7.088,6.7,6.797,5922.5,0
+DLPN.US,D,20200123,000000,6.786,6.98,6.3,6.6,7547,0
+DLPN.US,D,20200124,000000,6.5,6.5,6.3,6.486,4534,0
+DLPN.US,D,20200127,000000,6.7,6.7,6.301,6.4,2930,0
+DLPN.US,D,20200128,000000,6.37,6.8,6.3,6.597,4489.5,0
+DLPN.US,D,20200129,000000,6.3,6.633,6.3,6.332,5745.5,0
+DLPN.US,D,20200130,000000,6.461,6.698,6.3,6.57,3975,0
+DLPN.US,D,20200131,000000,6.479,7.1,6.345,6.8132,9563.5,0
+DLPN.US,D,20200203,000000,6.8,6.971,6.364,6.551,2698,0
+DLPN.US,D,20200204,000000,6.6,7,6.36,6.552,3852,0
+DLPN.US,D,20200205,000000,6.6,7.001,6.501,6.614,2235.5,0
+DLPN.US,D,20200206,000000,6.95,7.412,6.7,7.412,13143.5,0
+DLPN.US,D,20200207,000000,7.588,7.7,6.71,6.965,10599.5,0
+DLPN.US,D,20200210,000000,7.217,7.3,7.035,7.191,7874,0
+DLPN.US,D,20200211,000000,7.4,7.5,6.7,7.1,8196.5,0
+DLPN.US,D,20200212,000000,7.2,8.9,7,8.439,51565.5,0
+DLPN.US,D,20200213,000000,8.5,8.5,7,8.397,32471,0
+DLPN.US,D,20200214,000000,8.4,8.9,7.7,7.94,22225,0
+DLPN.US,D,20200218,000000,8.19,8.1904,7.2,7.53,20087,0
+DLPN.US,D,20200219,000000,7.426,7.808,6.8,7.798,19595,0
+DLPN.US,D,20200220,000000,7.88,7.88,7.25,7.78,11669,0
+DLPN.US,D,20200221,000000,7.6,8,7.2,7.5,19509,0
+DLPN.US,D,20200224,000000,7.6,7.6,6.611,7.5,7867,0
+DLPN.US,D,20200225,000000,7.552,7.6,6.6604,7.207,7635.5,0
+DLPN.US,D,20200226,000000,7.218,7.218,6.496,6.846,5827,0
+DLPN.US,D,20200227,000000,6.836,6.836,5.216,6.4,18979,0
+DLPN.US,D,20200228,000000,5.98,6.599,5.5,6.584,18526.5,0
+DLPN.US,D,20200302,000000,6.392,6.4288,5.8,6.398,15180,0
+DLPN.US,D,20200303,000000,6.699,6.8,6.2,6.215,4221,0
+DLPN.US,D,20200304,000000,6.401,6.768,6.3,6.7,12538,0
+DLPN.US,D,20200305,000000,7.1,7.1,6.2,6.699,6619.5,0
+DLPN.US,D,20200306,000000,6.784,6.784,6,6.08,9747.5,0
+DLPN.US,D,20200309,000000,5.928,6.199,5.25,5.521,5153,0
+DLPN.US,D,20200310,000000,5.797,6.3592,5.208,5.4796,6898,0
+DLPN.US,D,20200311,000000,5.415,6.3,5.02,5.5,2538,0
+DLPN.US,D,20200312,000000,5.3,6.1,4.122,5.575,4578,0
+DLPN.US,D,20200313,000000,5.597,5.597,5,5.001,2178,0
+DLPN.US,D,20200316,000000,5.1,5.5,3.268,4,9051,0
+DLPN.US,D,20200317,000000,4.2,4.345,3.5,4.057,3760,0
+DLPN.US,D,20200318,000000,4.1,4.305,3.6,3.702,6635.5,0
+DLPN.US,D,20200319,000000,3.7,4.305,3.5,3.875,7538.5,0
+DLPN.US,D,20200320,000000,4.1,4.3,3.9,4.2,3196.5,0
+DLPN.US,D,20200323,000000,3.9,4,3.9,3.9,3246,0
+DLPN.US,D,20200324,000000,4.101,4.3,4.011,4.011,4491.5,0
+DLPN.US,D,20200325,000000,4.9,5.496,4.212,5.001,9299,0
+DLPN.US,D,20200326,000000,5.7,5.8,5.014,5.6,5119.5,0
+DLPN.US,D,20200327,000000,5.6,6,5,6,1534,0
+DLPN.US,D,20200330,000000,6.3,6.3,5.449,6.3,1804,0
+DLPN.US,D,20200331,000000,6.3,6.3,5.1,5.355,3093.5,0
+DLPN.US,D,20200401,000000,6.25,6.25,5.102,5.9,5162.5,0
+DLPN.US,D,20200402,000000,5.9,5.9,5,5.382,3011.5,0
+DLPN.US,D,20200403,000000,5.75,6.25,5.1,5.395,4729.5,0
+DLPN.US,D,20200406,000000,5.733,5.733,4.8,5.25,6127.5,0
+DLPN.US,D,20200407,000000,5.512,5.512,4.9,5.101,2317.5,0
+DLPN.US,D,20200408,000000,5.201,5.201,4.665,4.665,3445.5,0
+DLPN.US,D,20200409,000000,6,6,4.879,5,7890.5,0
+DLPN.US,D,20200413,000000,5.025,5.025,4.6,4.85,2847.5,0
+DLPN.US,D,20200414,000000,4.925,5,4.166,4.72,5086.5,0
+DLPN.US,D,20200415,000000,4.799,4.799,3.921,4.492,1728.5,0
+DLPN.US,D,20200416,000000,4.505,4.77,4.2,4.5,4618,0
+DLPN.US,D,20200417,000000,4.8,4.8,4.3,4.799,6786,0
+DLPN.US,D,20200420,000000,4.73,4.73,4.422,4.682,2559.5,0
+DLPN.US,D,20200421,000000,4.65,4.65,4.2132,4.4,1527,0
+DLPN.US,D,20200422,000000,4.62,5.024,4.4,5,9365,0
+DLPN.US,D,20200423,000000,5.1,5.1,4.603,4.8264,2825,0
+DLPN.US,D,20200424,000000,5.1,5.3,4.502,5,2109.5,0
+DLPN.US,D,20200427,000000,5.3,5.3,4.61,4.811,4245,0
+DLPN.US,D,20200428,000000,5.2,5.2,4.6,5.1,6860.5,0
+DLPN.US,D,20200429,000000,5.1,5.199,4.85,5.034,6617,0
+DLPN.US,D,20200430,000000,5.034,5.2,4.851,4.95,4579.5,0
+DLPN.US,D,20200501,000000,4.85,4.87,4.8,4.8,907,0
+DLPN.US,D,20200504,000000,4.7,4.8,4.625,4.703,632,0
+DLPN.US,D,20200505,000000,4.8,5.001,4.703,4.707,4626.5,0
+DLPN.US,D,20200506,000000,5.1,5.1,4.6,4.92,13226,0
+DLPN.US,D,20200507,000000,5,5.5,5,5.299,1499,0
+DLPN.US,D,20200508,000000,5.299,5.7,5.299,5.401,4467.5,0
+DLPN.US,D,20200511,000000,5.3,5.8,5.02,5.4,2100.5,0
+DLPN.US,D,20200512,000000,5.67,5.67,5.12,5.408,3033.5,0
+DLPN.US,D,20200513,000000,5.5,5.536,4.902,5.2,6716.5,0
+DLPN.US,D,20200514,000000,5.3,5.5,4.921,5.167,1400.5,0
+DLPN.US,D,20200515,000000,4.95,5.5,4.5,4.61,23064.5,0
+DLPN.US,D,20200518,000000,4.8,5,4.8,4.8,6006,0
+DLPN.US,D,20200519,000000,4.626,4.929,4.626,4.827,804.5,0
+DLPN.US,D,20200520,000000,4.644,7.8,4.593,6.4,366516.5,0
+DLPN.US,D,20200521,000000,5.8,6.569,5.204,5.754,91878.5,0
+DLPN.US,D,20200522,000000,5.648,5.75,5.232,5.57,17494,0
+DLPN.US,D,20200526,000000,5.7,5.725,5.21,5.35,8379,0
+DLPN.US,D,20200527,000000,5.5,5.531,5.2,5.463,12192.5,0
+DLPN.US,D,20200528,000000,5.511,5.648,5.3346,5.335,6141,0
+DLPN.US,D,20200529,000000,5.4,5.8,4.8,5,19323.5,0
+DLPN.US,D,20200601,000000,5.25,5.4,5.036,5.3,8422,0
+DLPN.US,D,20200602,000000,5.2,6.589,5.1,5.89,85967.5,0
+DLPN.US,D,20200603,000000,5.9,11.9,5.5,8.943,1019162,0
+DLPN.US,D,20200604,000000,18.9,24.9,13.7,16.4,3102012.5,0
+DLPN.US,D,20200605,000000,11,11.3,9.1,9.8,1121406,0
+DLPN.US,D,20200608,000000,10.9,12.2,10.2,11.4,572216,0
+DLPN.US,D,20200609,000000,12.2,13,10.2,11.1,427677,0
+DLPN.US,D,20200610,000000,11.3,11.8,10.2,10.7,319550.5,0
+DLPN.US,D,20200611,000000,8.907,10.4,8.9,9.1,220610,0
+DLPN.US,D,20200612,000000,9.6,9.799,7.7,8.6,222905,0
+DLPN.US,D,20200615,000000,8,9,7.8,8.6,126567,0
+DLPN.US,D,20200616,000000,9,10.9,8.7,10.1,933408,0
+DLPN.US,D,20200617,000000,10.7,11.7,9,9.1,621119.5,0
+DLPN.US,D,20200618,000000,9.001,9.2,8.561,8.82,186905,0
+DLPN.US,D,20200619,000000,9.1,11.5,9.09,9.762,1124146.5,0
+DLPN.US,D,20200622,000000,9.523,9.726,9.05,9.275,221510.5,0
+DLPN.US,D,20200623,000000,9.518,10.2,9.114,9.501,268855,0
+DLPN.US,D,20200624,000000,9.75,10.5,9.25,9.603,350775,0
+DLPN.US,D,20200625,000000,9.5,9.5,9.116,9.16,151971.5,0
+DLPN.US,D,20200626,000000,9.2,9.35,8.5,8.676,172627.5,0
+DLPN.US,D,20200629,000000,8.9,9.299,8.78,8.9,109220.5,0
+DLPN.US,D,20200630,000000,8.9,9.1,8.7,8.703,102783,0
+DLPN.US,D,20200701,000000,9,9.5,8.776,9.269,222914.5,0
+DLPN.US,D,20200702,000000,9.479,10.2,9.101,9.5,356896,0
+DLPN.US,D,20200706,000000,9.9,10.7,9.8,10.3,351643.5,0
+DLPN.US,D,20200707,000000,9.6,9.99,9.4,9.7,145343,0
+DLPN.US,D,20200708,000000,9.9,10.7,9.358,10.7,466670.5,0
+DLPN.US,D,20200709,000000,12.5,15.4,11.6,13.4,2195464.5,0
+DLPN.US,D,20200710,000000,12.8,13.099,11.3,12.5,698376,0
+DLPN.US,D,20200713,000000,15.5,18.5,13.5,14.4,2347111,0
+DLPN.US,D,20200714,000000,10.1,12.2,10,10.9,1140244,0
+DLPN.US,D,20200715,000000,11.5,11.5,10,10.6,503555,0
+DLPN.US,D,20200716,000000,10.3,10.9,10.1,10.3,377863.5,0
+DLPN.US,D,20200717,000000,10.4,10.4,9.608,10.2,280591,0
+DLPN.US,D,20200720,000000,9.906,10.6,9.4,10.4,376252.5,0
+DLPN.US,D,20200721,000000,10.2,10.3,9.8,10.2,173395,0
+DLPN.US,D,20200722,000000,10,10,9.7,9.85,96780,0
+DLPN.US,D,20200723,000000,9.8,9.95,9.3,9.453,131977,0
+DLPN.US,D,20200724,000000,9.899,10.1,9.05,9.296,356089.5,0
+DLPN.US,D,20200727,000000,9.3,9.35,8.8,9.077,102370,0
+DLPN.US,D,20200728,000000,8.8,9,8.6,8.9,67112,0
+DLPN.US,D,20200729,000000,8.9,9.05,8.6,8.958,61206.5,0
+DLPN.US,D,20200730,000000,8.8,8.997,8.5,8.701,86157,0
+DLPN.US,D,20200731,000000,8.846,8.846,8.21,8.579,69743.5,0
+DLPN.US,D,20200803,000000,8.6,9.345,8.3,9.201,112802,0
+DLPN.US,D,20200804,000000,9.051,9.2,8.9,9.1,38538,0
+DLPN.US,D,20200805,000000,9.152,9.452,9,9.3,44886,0
+DLPN.US,D,20200806,000000,9.3,9.5,9,9.185,39501.5,0
+DLPN.US,D,20200807,000000,9.13,9.5,8.823,9.18,87190,0
+DLPN.US,D,20200810,000000,9.155,10.6,9.1,10.5,439961.5,0
+DLPN.US,D,20200811,000000,10,10.3,9.55,9.6,110418,0
+DLPN.US,D,20200812,000000,9.7,9.989,9.01,9.226,93569.5,0
+DLPN.US,D,20200813,000000,9.342,9.6,9,9.367,71115.5,0
+DLPN.US,D,20200814,000000,9.3,9.409,8.9,9.1,69392,0
+DLPN.US,D,20200817,000000,9.15,9.325,8.801,8.989,346331.5,0
+DLPN.US,D,20200818,000000,9.475,10.8,9.11,9.37,727451.5,0
+DLPN.US,D,20200819,000000,9.022,9.393,8.7,8.912,157973.5,0
+DLPN.US,D,20200820,000000,9,9,8.5,8.7,88296,0
+DLPN.US,D,20200821,000000,8.637,9.19,8.637,8.848,85603,0
+DLPN.US,D,20200824,000000,9.057,9.057,8.02,8.4,84536,0
+DLPN.US,D,20200825,000000,8.3,8.399,8.101,8.301,50344,0
+DLPN.US,D,20200826,000000,8.299,8.299,7.901,8.245,68882.5,0
+DLPN.US,D,20200827,000000,8.095,9.138,8.095,8.8,211416.5,0
+DLPN.US,D,20200828,000000,8.68,8.75,8.3,8.442,31637,0
+DLPN.US,D,20200831,000000,8.51,8.51,8.11,8.467,32373.5,0
+DLPN.US,D,20200901,000000,8.2,8.9,8.2,8.602,54492.5,0
+DLPN.US,D,20200902,000000,8.5,8.6,8.302,8.461,26787.5,0
+DLPN.US,D,20200903,000000,8.35,8.398,7.205,8.028,73413,0
+DLPN.US,D,20200904,000000,7.6,7.894,6.517,7.639,53659.5,0
+DLPN.US,D,20200908,000000,7.5,7.5,7,7.34,12787,0
+DLPN.US,D,20200909,000000,7.4,7.87,7.201,7.831,55877,0
+DLPN.US,D,20200910,000000,7.8,7.89,7.3,7.492,18111,0
+DLPN.US,D,20200911,000000,7.31,8.075,7.1,7.598,105946,0
+DLPN.US,D,20200914,000000,7.401,7.524,7.13,7.42,31036.5,0
+DLPN.US,D,20200915,000000,7.4,7.57,7.143,7.271,36805,0
+DLPN.US,D,20200916,000000,7.216,7.488,7.143,7.282,20096.5,0
+DLPN.US,D,20200917,000000,7.1,7.581,7.1,7.319,17975,0
+DLPN.US,D,20200918,000000,7.389,7.399,7.131,7.25,16212,0
+DLPN.US,D,20200921,000000,7,7.337,6.822,6.95,22340.5,0
+DLPN.US,D,20200922,000000,7.1,7.249,6.985,7.1,12800.5,0
+DLPN.US,D,20200923,000000,7.085,7.179,6.678,6.71,17800.5,0
+DLPN.US,D,20200924,000000,6.7,6.7,6.2,6.412,31438,0
+DLPN.US,D,20200925,000000,6.41,7.2,6.41,6.6,28786,0
+DLPN.US,D,20200928,000000,6.626,6.7,6.5,6.599,11814.5,0
+DLPN.US,D,20200929,000000,6.2,7.393,6.2,6.837,118800,0
+DLPN.US,D,20200930,000000,6.837,7.169,6.501,6.9,42392.5,0
+DLPN.US,D,20201001,000000,7,7.299,6.81,7,17369.5,0
+DLPN.US,D,20201002,000000,6.8,7.2,6.783,6.949,20521,0
+DLPN.US,D,20201005,000000,6.9,7.168,6.839,6.856,10609,0
+DLPN.US,D,20201006,000000,6.8,7,6.501,6.56,57264.5,0
+DLPN.US,D,20201007,000000,6.601,6.775,6.601,6.695,11767,0
+DLPN.US,D,20201008,000000,6.8,7.354,6.71,7.298,64040.5,0
+DLPN.US,D,20201009,000000,7.014,7.296,6.785,7.287,15959.5,0
+DLPN.US,D,20201012,000000,7.287,8,7.111,7.239,55640.5,0
+DLPN.US,D,20201013,000000,7.25,7.399,7.111,7.199,11065.5,0
+DLPN.US,D,20201014,000000,7.3,7.3,7.006,7.0108,7874,0
+DLPN.US,D,20201015,000000,7.04,7.1,6.8,6.994,12482,0
+DLPN.US,D,20201016,000000,7.067,7.496,7,7.294,29785.5,0
+DLPN.US,D,20201019,000000,7.3,8.447,7.189,7.566,329188.5,0
+DLPN.US,D,20201020,000000,7.2,7.5,7.1,7.262,34959.5,0
+DLPN.US,D,20201021,000000,7.1,7.349,6.8,7,44134,0
+DLPN.US,D,20201022,000000,7,7.398,6.85,6.975,45367.5,0
+DLPN.US,D,20201023,000000,6.9,7.199,6.602,6.797,19896.5,0
+DLPN.US,D,20201026,000000,6.6,6.799,6.287,6.41,21929,0
+DLPN.US,D,20201027,000000,6.378,6.95,6.35,6.585,50565.5,0
+DLPN.US,D,20201028,000000,6.68,6.68,6.207,6.351,22510,0
+DLPN.US,D,20201029,000000,6.38,7.5,6.3,7,162252.5,0
+DLPN.US,D,20201030,000000,6.9,6.958,6.31,6.325,45227,0
+DLPN.US,D,20201102,000000,6.5,6.702,6.201,6.254,47730.5,0
+DLPN.US,D,20201103,000000,6.3,6.458,6.2,6.383,16594,0
+DLPN.US,D,20201104,000000,6.383,6.499,6.14,6.328,12923.5,0
+DLPN.US,D,20201105,000000,6.2,6.7,6.2,6.348,39354.5,0
+DLPN.US,D,20201106,000000,6.278,6.35,6.08,6.35,28977.5,0
+DLPN.US,D,20201109,000000,6.333,6.687,6.25,6.329,75305,0
+DLPN.US,D,20201110,000000,6.3,6.472,6.26,6.321,12276.5,0
+DLPN.US,D,20201111,000000,6.342,6.5,6.26,6.405,19583,0
+DLPN.US,D,20201112,000000,6.4,6.85,6.301,6.85,66215.5,0
+DLPN.US,D,20201113,000000,6.8,6.8,6.3,6.8,52423,0
+DLPN.US,D,20201116,000000,6.8,7.19,6.656,6.901,88030,0
+DLPN.US,D,20201117,000000,6.9,7.15,6.5,6.62,100180.5,0
+DLPN.US,D,20201118,000000,6.85,7.129,6.502,6.847,172536.5,0
+DLPN.US,D,20201119,000000,6.6,7.43,6.6,6.95,177835,0
+DLPN.US,D,20201120,000000,7,7.45,6.903,7.25,135839,0
+DLPN.US,D,20201123,000000,7.45,7.8,7.301,7.48,197817,0
+DLPN.US,D,20201124,000000,7.4,7.498,6.9,7.1,118791,0
+DLPN.US,D,20201125,000000,6.801,7.2,6.3,6.946,236845.5,0
+DLPN.US,D,20201127,000000,7.1276,7.44,6.5956,6.84,112177.5,0
+DLPN.US,D,20201130,000000,6.74,6.76,6.4,6.52,96364,0
+DLPN.US,D,20201201,000000,6.48,6.8,6.18,6.7,90152,0
+DLPN.US,D,20201202,000000,6.68,7.12,6.42,7.06,213383.5,0
+DLPN.US,D,20201203,000000,7.08,7.4,6.92,7.12,91074,0
+DLPN.US,D,20201204,000000,7.24,7.26,7.02,7.24,58972.5,0
+DLPN.US,D,20201207,000000,7.2,8.1,7.02,7.96,252654,0
+DLPN.US,D,20201208,000000,7.94,8.04,7.24,7.62,84765.5,0
+DLPN.US,D,20201209,000000,7.58,7.58,6.52,6.9,171584,0
+DLPN.US,D,20201210,000000,6.9,6.96,6.76,6.82,26005.5,0
+DLPN.US,D,20201211,000000,6.84,7.3,6.66,6.96,132458,0
+DLPN.US,D,20201214,000000,6.88,7.2998,6.84,7,87773,0
+DLPN.US,D,20201215,000000,7.06,7.2,6.7842,7.14,32599,0
+DLPN.US,D,20201216,000000,7.16,7.26,6.9686,7.22,29468,0
+DLPN.US,D,20201217,000000,7.28,7.28,7.11,7.16,17891.5,0
+DLPN.US,D,20201218,000000,7.16,7.46,7.04,7.08,62788,0
+DLPN.US,D,20201221,000000,7.02,7.4,6.96,7.16,30520.5,0
+DLPN.US,D,20201222,000000,7.08,7.94,7.08,7.52,118708.5,0
+DLPN.US,D,20201223,000000,7.64,7.68,7.02,7.32,68488,0
+DLPN.US,D,20201224,000000,7.3,7.46,7.08,7.16,21925,0
+DLPN.US,D,20201228,000000,7.12,7.4564,6.82,6.82,57152.5,0
+DLPN.US,D,20201229,000000,6.9,6.9656,6.4,6.5,60197,0
+DLPN.US,D,20201230,000000,6.54,6.8598,6.46,6.56,79067.5,0
+DLPN.US,D,20201231,000000,6.64,7.16,6.5908,6.8,58553,0
+DLPN.US,D,20210104,000000,6.96,6.96,6.6,6.78,27701,0
+DLPN.US,D,20210105,000000,6.72,7.38,6.72,7.22,68266.5,0
+DLPN.US,D,20210106,000000,7.18,7.32,6.9,6.9,19885.5,0
+DLPN.US,D,20210107,000000,6.98,7.72,6.9402,7.16,52691.5,0
+DLPN.US,D,20210108,000000,7.18,7.5,7.0384,7.38,41000.5,0
+DLPN.US,D,20210111,000000,7.42,7.56,7.0202,7.26,34101.5,0
+DLPN.US,D,20210112,000000,7.44,11,7.26,9.22,4537565.5,0
+DLPN.US,D,20210113,000000,8.44,8.8,8.04,8.14,374381.5,0
+DLPN.US,D,20210114,000000,8.28,8.56,8,8.08,340578.5,0
+DLPN.US,D,20210115,000000,8.06,8.1,7.72,7.98,298296,0
+DLPN.US,D,20210119,000000,7.98,7.98,7.52,7.88,181636,0
+DLPN.US,D,20210120,000000,7.9,7.9676,7.436,7.74,136794.5,0
+DLPN.US,D,20210121,000000,7.88,7.96,7.52,7.96,116416.5,0
+DLPN.US,D,20210122,000000,7.9,8.5,7.62,8.24,260849.5,0
+DLPN.US,D,20210125,000000,8.3,8.58,7.66,8.12,154638,0
+DLPN.US,D,20210126,000000,8.2,8.2,7.94,8.1,141673.5,0
+DLPN.US,D,20210127,000000,8.48,9.96,8.1,9.66,1083815,0
+DLPN.US,D,20210128,000000,8.8774,8.92,8.1,8.2,248080,0
+DLPN.US,D,20210129,000000,8.1,8.16,7.6,7.76,161226.5,0
+DLPN.US,D,20210201,000000,7.76,7.88,7.64,7.66,75508,0
+DLPN.US,D,20210202,000000,7.6676,8,7.6676,7.76,69765,0
+DLPN.US,D,20210203,000000,7.78,8.2,7.78,8,76840,0
+DLPN.US,D,20210204,000000,8.1,8.46,8.02,8.38,100220.5,0
+DLPN.US,D,20210205,000000,8.4,9.08,7.92,8.94,298062,0
+DLPN.US,D,20210208,000000,9.1,9.42,9,9.3,169588,0
+DLPN.US,D,20210209,000000,9.18,10.2,9.18,10.06,167581.5,0
+DLPN.US,D,20210210,000000,10.06,10.28,9.24,9.72,222014.5,0
+DLPN.US,D,20210211,000000,9.82,15,9.22,11.86,5394604.5,0
+DLPN.US,D,20210212,000000,11,11.2,9.7602,10.4,541336.5,0
+DLPN.US,D,20210216,000000,10.02,10.36,9.36,9.64,348958.5,0
+DLPN.US,D,20210217,000000,9.68,10.52,9.5004,10.32,292134,0
+DLPN.US,D,20210218,000000,10.2,11.38,10.2,11.2,274450.5,0
+DLPN.US,D,20210219,000000,11.2,11.92,10.8002,11.5,184782.5,0
+DLPN.US,D,20210222,000000,11.1,11.78,11,11.44,69659,0
+DLPN.US,D,20210223,000000,11.16,11.16,9.8506,10.04,110643,0
+DLPN.US,D,20210224,000000,10.22,10.8,10.18,10.18,32210,0
+DLPN.US,D,20210225,000000,10.1,10.3,9.64,9.7,43330.5,0
+DLPN.US,D,20210226,000000,9.66,9.9598,9.1,9.32,37417.5,0
+DLPN.US,D,20210301,000000,9.4,9.96,9.4,9.84,40291.5,0
+DLPN.US,D,20210302,000000,10.06,10.06,9.34,9.34,23478,0
+DLPN.US,D,20210303,000000,9.32,9.54,9.04,9.22,33619,0
+DLPN.US,D,20210304,000000,9.04,9.1598,8.06,8.14,67567.5,0
+DLPN.US,D,20210305,000000,8.14,8.28,7.6,8.16,42406.5,0
+DLPN.US,D,20210308,000000,8.16,9.28,7.82,9.26,40470.5,0
+DLPN.US,D,20210309,000000,9.2,9.32,8.56,9.08,33556.5,0
+DLPN.US,D,20210310,000000,9.34,9.52,8.74,8.92,19406,0
+DLPN.US,D,20210311,000000,8.8,9.8,8.8,9.52,65761.5,0
+DLPN.US,D,20210312,000000,9.44,9.6,9,9.02,12446,0
+DLPN.US,D,20210315,000000,9,10.38,9,10.24,59630.5,0
+DLPN.US,D,20210316,000000,10.36,11.4132,9.82,9.92,94820,0
+DLPN.US,D,20210317,000000,9.9,10.8,9.6202,10.44,26745,0
+DLPN.US,D,20210318,000000,10.46,11,10.08,10.18,91689.5,0
+DLPN.US,D,20210319,000000,10.02,11.38,10,11.38,132122,0
+DLPN.US,D,20210322,000000,11.5,11.5,10.6,10.9,67368.5,0
+DLPN.US,D,20210323,000000,21.4,36.66,20.2,36.66,87288978,0
+DLPN.US,D,20210324,000000,58.04,65,37.06,38.32,25631364.5,0
+DLPN.US,D,20210325,000000,29.32,37.78,27.66,35.64,7477546,0
+DLPN.US,D,20210326,000000,32.96,33.5076,25.4,26.5,2786934,0
+DLPN.US,D,20210329,000000,31.6,35.6,28,28.6,6175771,0
+DLPN.US,D,20210330,000000,26.994,27.16,24.04,25.05,1533859.5,0
+DLPN.US,D,20210331,000000,24.8,27.6,24.32,25.42,984809.5,0
+DLPN.US,D,20210401,000000,26.02,29,24.2,26.8,1939565.5,0
+DLPN.US,D,20210405,000000,26.26,27.0198,23.1,23.9,1076244.5,0
+DLPN.US,D,20210406,000000,23.4,26.5,23.36,25.38,989569.5,0
+DLPN.US,D,20210407,000000,24.76,27.9,24.1,26.86,1220267,0
+DLPN.US,D,20210408,000000,27.9,28.398,24.3,25.2,1437252.5,0
+DLPN.US,D,20210409,000000,24.76,24.76,21.14,21.7,976702,0
+DLPN.US,D,20210412,000000,20.94,21.1,19.42,19.88,634467,0
+DLPN.US,D,20210413,000000,19.5,20.98,19.38,19.9,388393.5,0
+DLPN.US,D,20210414,000000,19.72,20.7,18.74,19.62,731994,0
+DLPN.US,D,20210415,000000,19.6,20,17.2402,18.04,761530.5,0
+DLPN.US,D,20210416,000000,19,19.5,17.3598,18.3,681056.5,0
+DLPN.US,D,20210419,000000,17.8588,18.24,16.0932,16.3,338938.5,0
+DLPN.US,D,20210420,000000,16.42,19.68,16.4,17.36,1134258.5,0
+DLPN.US,D,20210421,000000,16.84,18.4422,16.68,18.26,324488,0
+DLPN.US,D,20210422,000000,18.22,21.04,17.84,18.4,1328765,0
+DLPN.US,D,20210423,000000,19.0012,25.94,18.5,23.66,5019118.5,0
+DLPN.US,D,20210426,000000,22.02,24.5326,21.2344,23.52,1871731,0
+DLPN.US,D,20210427,000000,23.46,24.46,22,22.1,631805.5,0
+DLPN.US,D,20210428,000000,22.42,23.88,21.44,22.96,492728,0
+DLPN.US,D,20210429,000000,23.3,29.48,22.8,25.98,6573152.5,0
+DLPN.US,D,20210430,000000,24.92,25.74,21.86,22.22,951018.5,0
+DLPN.US,D,20210503,000000,22.1,22.5,20.62,20.62,498612,0
+DLPN.US,D,20210504,000000,20.48,20.8,18.06,20.14,690835.5,0
+DLPN.US,D,20210505,000000,20.26,20.42,19,19.4,229233,0
+DLPN.US,D,20210506,000000,19.54,19.7998,18.22,19.1,147759,0
+DLPN.US,D,20210507,000000,19.24,20.18,18.82,18.9,169053,0
+DLPN.US,D,20210510,000000,18.78,18.96,17,17.14,166182,0
+DLPN.US,D,20210511,000000,15.6,18.24,15.6,17.5,182330.5,0
+DLPN.US,D,20210512,000000,17.24,18.26,16.42,16.48,426112,0
+DLPN.US,D,20210513,000000,16.66,17.18,15.2,16.82,166900,0
+DLPN.US,D,20210514,000000,16.84,18.24,16.66,18.12,204462,0
+DLPN.US,D,20210517,000000,17.5,19.52,16.68,19.22,457942,0
+DLPN.US,D,20210518,000000,20.5,20.52,17.02,17.44,510375,0
+DLPN.US,D,20210519,000000,16.06,17.2,16,16.74,132613,0
+DLPN.US,D,20210520,000000,17.06,18.46,16.72,17.36,328803,0
+DLPN.US,D,20210521,000000,17.8,17.8,16.52,17.1,196407,0
+DLPN.US,D,20210524,000000,17.12,17.4,16.34,16.34,148938.5,0
+DLPN.US,D,20210525,000000,16.58,17.08,16.04,16.12,132303,0
+DLPN.US,D,20210526,000000,16.5,18.72,16.5,18.14,1516589.5,0
+DLPN.US,D,20210527,000000,17.52,17.94,16.822,17.34,361595.5,0
+DLPN.US,D,20210528,000000,17.4,17.9,16.97,17.12,105412.5,0
+DLPN.US,D,20210601,000000,17.14,20.22,16.5,19.44,1024086.5,0
+DLPN.US,D,20210602,000000,18.6,18.8,17.2,18.22,522261,0
+DLPN.US,D,20210603,000000,17.92,18.94,17.32,17.8,456059.5,0
+DLPN.US,D,20210604,000000,17.86,18.4,16.8,17.02,256246,0
+DLPN.US,D,20210607,000000,17.28,17.76,16.8,17.5,749255.5,0
+DLPN.US,D,20210608,000000,17.62,19.29,17.54,18.06,536815.5,0
+DLPN.US,D,20210609,000000,18.54,22.7,18.322,20.86,3857792,0
+DLPN.US,D,20210610,000000,20.12,20.76,18.2,19.14,1062422,0
+DLPN.US,D,20210611,000000,19.26,19.839,18.8,19.38,823103,0
+DLPN.US,D,20210614,000000,19.46,20.4,18.6,18.66,864437.5,0
+DLPN.US,D,20210615,000000,18.76,19.2398,17.26,17.28,304064.5,0
+DLPN.US,D,20210616,000000,17.24,17.96,17.1402,17.74,159201,0
+DLPN.US,D,20210617,000000,17.72,18.5,17.62,17.74,154623,0
+DLPN.US,D,20210618,000000,17.68,17.98,16.6602,16.86,143959,0
+DLPN.US,D,20210621,000000,16.77,17.76,16.6,17.7,121809.5,0
+DLPN.US,D,20210622,000000,17.36,17.642,16.9964,17.6,58545.5,0
+DLPN.US,D,20210623,000000,17.4,18.8,17.26,18.66,391295,0
+DLPN.US,D,20210624,000000,18.66,19.88,18.26,19.88,238055.5,0
+DLPN.US,D,20210625,000000,19.92,20.1,19.2,19.66,160442,0
+DLPN.US,D,20210628,000000,19.26,19.4666,18.5,18.5,214269.5,0
+DLPN.US,D,20210629,000000,18.48,18.78,18.1,18.46,207486,0
+DLPN.US,D,20210630,000000,18.3,18.78,17.8,18.68,53016,0
+DLPN.US,D,20210701,000000,18.76,19.3,17.2,17.3,136482.5,0
+DLPN.US,D,20210702,000000,17.36,17.8398,16.82,17.44,84161.5,0
+DLPN.US,D,20210706,000000,17.4,17.48,16.64,17.32,59118.5,0
+DLPN.US,D,20210707,000000,17.24,17.3,16.2,16.26,82537.5,0
+DLPN.US,D,20210708,000000,15.78,17.56,15.22,16.56,455170,0
+DLPN.US,D,20210709,000000,16.84,17.68,16.52,17.34,131322.5,0
+DLPN.US,D,20210712,000000,17.3,17.4,16.7,17.04,74287.5,0
+DLPN.US,D,20210713,000000,17,18.38,16.7,16.98,115892,0
+DLPN.US,D,20210714,000000,16.88,16.9598,16.08,16.26,43653,0
+DLPN.US,D,20210715,000000,16.3,17.12,15.7916,16.48,413359.5,0
+DLPN.US,D,20210716,000000,16.52,16.88,15.4002,15.42,115268.5,0
+DLPN.US,D,20210719,000000,15,16.16,14.6,15.84,61603,0
+DLPN.US,D,20210720,000000,16.08,16.42,15.644,16.18,32970,0
+DLPN.US,D,20210721,000000,15.84,17.32,15.84,17.06,95916,0
+DLPN.US,D,20210722,000000,16.78,17.32,16.3,16.56,23909.5,0
+DLPN.US,D,20210723,000000,16.52,16.9,15.7,16.14,48150.5,0
+DLPN.US,D,20210726,000000,16.22,17.58,15.82,16.74,426410.5,0
+DLPN.US,D,20210727,000000,16.68,16.82,15.24,15.32,125281,0
+DLPN.US,D,20210728,000000,15.32,16.56,15.32,16.42,93772.5,0
+DLPN.US,D,20210729,000000,16.54,16.64,15.8,15.96,61971,0
+DLPN.US,D,20210730,000000,15.82,16.52,15.46,15.68,91287,0
+DLPN.US,D,20210802,000000,19.24,25.6,17.22,24.44,28450681,0
+DLPN.US,D,20210803,000000,21.7,23.38,19.54,20.22,4567375,0
+DLPN.US,D,20210804,000000,20.16,22.12,19.8,20.5,1500628.5,0
+DLPN.US,D,20210805,000000,20.5,22.3,20.1002,20.96,946888.5,0
+DLPN.US,D,20210806,000000,20.9,20.96,19,19.88,390323.5,0
+DLPN.US,D,20210809,000000,20.14,21.21,19.88,20.66,296695,0
+DLPN.US,D,20210810,000000,20.68,22.28,20.0602,20.7,619897.5,0
+DLPN.US,D,20210811,000000,21.4,21.58,19.5002,20.06,262874,0
+DLPN.US,D,20210812,000000,20.04,20.26,19.06,20.22,104855,0
+DLPN.US,D,20210813,000000,19.8,20.606,19.63,20.24,187635,0
+DLPN.US,D,20210816,000000,19.82,19.895,18.62,19.12,276821,0
+DLPN.US,D,20210817,000000,21,22.22,18.86,20,603995,0
+DLPN.US,D,20210818,000000,19.83,21.22,19.2,20.26,223433.5,0
+DLPN.US,D,20210819,000000,20.06,22.3,19.8,21.9,450709.5,0
+DLPN.US,D,20210820,000000,22.32,22.94,20.2,20.64,316106.5,0
+DLPN.US,D,20210823,000000,20.5,21.6598,20.4,21.44,167541.5,0
+DLPN.US,D,20210824,000000,21.84,26.8798,21.58,24.5,3889756.5,0
+DLPN.US,D,20210825,000000,24.26,27.12,22.02,25.28,3733102,0
+DLPN.US,D,20210826,000000,24.74,30.5,24.501,27.16,5193489,0
+DLPN.US,D,20210827,000000,27.44,28.2,25.46,27.8,1136301.5,0
+DLPN.US,D,20210830,000000,27.42,27.8,25.02,25.98,418885.5,0
+DLPN.US,D,20210831,000000,25.94,27.46,25.5,27.02,533333,0
+DLPN.US,D,20210901,000000,27,28.92,26.06,27.9,683482.5,0
+DLPN.US,D,20210902,000000,27.88,29.42,25.2524,26.32,796386,0
+DLPN.US,D,20210903,000000,25.8784,26.5,25.7,26.06,237217.5,0
+DLPN.US,D,20210907,000000,26.58,27.18,25.3526,25.46,312551.5,0
+DLPN.US,D,20210908,000000,25.3,26.7,23.34,26.7,670798.5,0
+DLPN.US,D,20210909,000000,26.54,27.34,26.04,26.28,215073,0
+DLPN.US,D,20210910,000000,26.28,26.56,25.46,25.54,201524.5,0
+DLPN.US,D,20210913,000000,25.52,26.4196,24.78,25.4,349504.5,0
+DLPN.US,D,20210914,000000,25.48,25.52,23.12,23.14,140820.5,0
+DLPN.US,D,20210915,000000,22.74,24.34,22.58,23.8,74855.5,0
+DLPN.US,D,20210916,000000,23.64,25.1,23,24.86,187005,0
+DLPN.US,D,20210917,000000,24.78,25.5,24.5,24.72,58009.5,0
+DLPN.US,D,20210920,000000,24.3,24.54,23.44,24.4,115926,0
+DLPN.US,D,20210921,000000,24.2,24.8448,23.7,23.86,53310.5,0
+DLPN.US,D,20210922,000000,23.8,25.16,23.8,24.32,259897.5,0
+DLPN.US,D,20210923,000000,24.18,25.0598,23.74,24.2,195460,0
+DLPN.US,D,20210924,000000,24.16,24.36,22.82,23.08,56465.5,0
+DLPN.US,D,20210927,000000,22.88,25,22.84,24.8,95430.5,0
+DLPN.US,D,20210928,000000,24.52,24.68,23.38,23.66,195770.5,0
+DLPN.US,D,20210929,000000,23.7,24.6526,23.1,23.14,195435,0
+DLPN.US,D,20210930,000000,23.1,24.36,23.0056,24.32,129140.5,0
+DLPN.US,D,20211001,000000,24.3,24.96,24.12,24.54,61933,0
+DLPN.US,D,20211004,000000,24.38,24.48,23.4584,24.18,98391.5,0
+DLPN.US,D,20211005,000000,24,24.62,23.6202,24.26,74931,0
+DLPN.US,D,20211006,000000,23.96,27.3246,23.7846,26.76,242487.5,0
+DLPN.US,D,20211007,000000,26.8,26.8598,26.06,26.48,85075.5,0
+DLPN.US,D,20211008,000000,26.6,28.66,26.2266,28.42,144322,0
+DLPN.US,D,20211011,000000,28.24,28.7598,25.4002,25.7,199611.5,0
+DLPN.US,D,20211012,000000,26.2,27.96,25.8802,26.18,176230.5,0
+DLPN.US,D,20211013,000000,26.14,26.6998,25.48,25.88,116267,0
+DLPN.US,D,20211014,000000,26.04,26.3598,25.2,25.66,106850.5,0
+DLPN.US,D,20211015,000000,25.98,27,25.54,26.1,87803.5,0
+DLPN.US,D,20211018,000000,26.16,26.54,25.6,26.08,97349,0
+DLPN.US,D,20211019,000000,26.42,26.42,25.237,25.24,78498.5,0
+DLPN.US,D,20211020,000000,25.42,25.8,24.5,24.82,105584,0
+DLPN.US,D,20211021,000000,24.6,25.1,23.44,23.66,77694,0
+DLPN.US,D,20211022,000000,23.82,23.9,22.3,22.52,175815,0
+DLPN.US,D,20211025,000000,22.66,23.0134,22.08,22.34,73537,0
+DLPN.US,D,20211026,000000,22.36,23,22.1,22.62,71809.5,0
+DLPN.US,D,20211027,000000,22.54,23.98,21.04,21.32,453256,0
+DLPN.US,D,20211028,000000,21.14,22.2,21.0526,22.2,93955,0
+DLPN.US,D,20211029,000000,22.16,22.78,21.4658,22.52,32682,0
+DLPN.US,D,20211101,000000,22.68,23.96,22.6496,23.02,108903.5,0
+DLPN.US,D,20211102,000000,22.92,23.1,21.86,22.24,60359.5,0
+DLPN.US,D,20211103,000000,22.12,22.82,21.7202,21.82,41186,0
+DLPN.US,D,20211104,000000,22.12,22.12,20.98,21.2,37193.5,0
+DLPN.US,D,20211105,000000,21.2,21.24,20.24,20.62,68937.5,0
+DLPN.US,D,20211108,000000,20.44,21.96,20.4,21.54,40794,0
+DLPN.US,D,20211109,000000,21.72,21.72,20.8,21.58,25348.5,0
+DLPN.US,D,20211110,000000,21.5,21.54,20,20.06,36677.5,0
+DLPN.US,D,20211111,000000,20.46,20.738,20.26,20.56,15946.5,0
+DLPN.US,D,20211112,000000,20.86,20.86,20.2508,20.42,39133.5,0
+DLPN.US,D,20211115,000000,20.6,20.9398,19.58,19.58,63288,0
+DLPN.US,D,20211116,000000,20.2,20.2,18.9996,19.2,61615,0
+DLPN.US,D,20211117,000000,18.9,18.98,17.48,18.36,83393.5,0
+DLPN.US,D,20211118,000000,18.2,18.68,17.4318,18.08,45848.5,0
+DLPN.US,D,20211119,000000,19.18,20.56,18.2086,19.6,550786,0
+DLPN.US,D,20211122,000000,19.1,19.6,17.7,18.7,102370.5,0
+DLPN.US,D,20211123,000000,18.36,18.84,17.88,18.52,59793.5,0
+DLPN.US,D,20211124,000000,18.38,19.5356,18.0202,18.88,32405,0
+DLPN.US,D,20211126,000000,18.8,18.8,18,18.52,11966.5,0
+DLPN.US,D,20211129,000000,18.56,18.78,17.8144,18.02,64217,0
+DLPN.US,D,20211130,000000,17.84,18.38,16.8,17.52,44772,0
+DLPN.US,D,20211201,000000,17.94,18.02,15.92,16.16,31620,0
+DLPN.US,D,20211202,000000,16.08,16.74,15.68,16.4,37705,0
+DLPN.US,D,20211203,000000,16.56,16.56,14.94,15.36,35920,0
+DLPN.US,D,20211206,000000,15.04,16.3348,14.52,15.98,41429,0
+DLPN.US,D,20211207,000000,16.12,17.381,15.88,17.1,43048.5,0
+DLPN.US,D,20211208,000000,17.1,17.84,16.7802,17.48,18836,0
+DLPN.US,D,20211209,000000,17.52,17.8576,16.62,16.66,16172.5,0
+DLPN.US,D,20211210,000000,16.6,17.4784,15.94,16.64,17241.5,0
+DLPN.US,D,20211213,000000,16.38,16.58,15.76,16.12,15633.5,0
+DLPN.US,D,20211214,000000,15.74,16.28,15.1,16,22361,0
+DLPN.US,D,20211215,000000,15.96,16.74,15.26,16.44,26717,0
+DLPN.US,D,20211216,000000,16.54,16.75,15.98,16.28,15980,0
+DLPN.US,D,20211217,000000,16.32,16.78,15.882,16.28,50989.5,0
+DLPN.US,D,20211220,000000,16.24,16.24,15.3,15.68,37402.5,0
+DLPN.US,D,20211221,000000,15.62,16.6,15.52,16.16,39527.5,0
+DLPN.US,D,20211222,000000,16.14,17.76,16.12,17.26,40092.5,0
+DLPN.US,D,20211223,000000,17.3,18.38,17.28,18.27,27248,0
+DLPN.US,D,20211227,000000,18.52,19.36,18.28,19.18,47143.5,0
+DLPN.US,D,20211228,000000,19.3,19.3,17.26,17.28,20757.5,0
+DLPN.US,D,20211229,000000,17.58,18.9056,17.3198,18.46,89800,0
+DLPN.US,D,20211230,000000,18.5,18.5,17.6002,17.82,50280,0
+DLPN.US,D,20211231,000000,18,18,16.9,17.04,35519.5,0
+DLPN.US,D,20220103,000000,17.64,17.7,17.1,17.52,46437.5,0
+DLPN.US,D,20220104,000000,17.72,17.88,16.52,16.78,22959,0
+DLPN.US,D,20220105,000000,16.64,16.9226,16,16.16,9878,0
+DLPN.US,D,20220106,000000,16.2,16.5478,15.44,15.7,13823,0
+DLPN.US,D,20220107,000000,15.62,15.9,15.1002,15.72,13712,0
+DLPN.US,D,20220110,000000,15.72,16,14.92,15.48,33623,0
+DLPN.US,D,20220111,000000,15.4,15.9816,15.08,15.6,12693,0
+DLPN.US,D,20220112,000000,15.88,15.88,14.64,14.66,25642,0
+DLPN.US,D,20220113,000000,15.06,17.6798,13.32,13.72,389761.5,0
+DLPN.US,D,20220114,000000,13.56,13.56,12.9,13.18,25039.5,0
+DLPN.US,D,20220118,000000,13,13.1658,12.5,12.94,13982,0
+DLPN.US,D,20220119,000000,12.98,13.34,11.92,12.1,23681,0
+DLPN.US,D,20220120,000000,12.24,13.1598,12.08,12.2,92002.5,0
+DLPN.US,D,20220121,000000,12,12.38,11.44,12.16,24876.5,0
+DLPN.US,D,20220124,000000,11.82,11.82,10.3402,11.58,37828.5,0
+DLPN.US,D,20220125,000000,11.24,11.94,11.24,11.62,11058,0
+DLPN.US,D,20220126,000000,11.9,12.0686,10.84,10.84,21506,0
+DLPN.US,D,20220127,000000,11.1,11.275,10.04,10.52,32597.5,0
+DLPN.US,D,20220128,000000,10.52,10.52,10.02,10.22,37410.5,0
+DLPN.US,D,20220131,000000,10.44,10.8798,10.44,10.68,24100.5,0
+DLPN.US,D,20220201,000000,11.1,11.3,10.5474,11.3,35675,0
+DLPN.US,D,20220202,000000,11.48,11.6356,10.98,11.12,17892.5,0
+DLPN.US,D,20220203,000000,10.92,10.9798,10.4,10.44,15736.5,0
+DLPN.US,D,20220204,000000,10.68,10.84,10.31,10.68,40476.5,0
+DLPN.US,D,20220207,000000,10.6,10.76,9.92,9.94,77417.5,0
+DLPN.US,D,20220208,000000,9.98,10.14,9.56,9.72,32941,0
+DLPN.US,D,20220209,000000,9.96,10.44,9.82,10.34,53331.5,0
+DLPN.US,D,20220210,000000,10.26,10.3998,9.98,10,59336.5,0
+DLPN.US,D,20220211,000000,10,10.1018,9.36,9.64,26033,0
+DLPN.US,D,20220214,000000,9.64,9.98,9.02,9.14,42562.5,0
+DLPN.US,D,20220215,000000,9.16,9.429,9.02,9.15,57469.5,0
+DLPN.US,D,20220216,000000,9.32,9.37,8.8,9.12,75033,0
+DLPN.US,D,20220217,000000,9,9.34,8.5,8.6,98346.5,0
+DLPN.US,D,20220218,000000,8.5,8.8,8.16,8.4,56353,0
+DLPN.US,D,20220222,000000,8.36,8.58,7.68,7.76,71883.5,0
+DLPN.US,D,20220223,000000,7.78,8.06,7.5,7.56,53022.5,0
+DLPN.US,D,20220224,000000,7.22,8.28,6.94,8.26,49896,0
+DLPN.US,D,20220225,000000,8.3,8.3,7.68,8,24002,0
+DLPN.US,D,20220228,000000,8,8.6,7.78,8.38,64774.5,0
+DLPN.US,D,20220301,000000,8.28,8.55,7.72,7.78,35702,0
+DLPN.US,D,20220302,000000,7.9,8.34,7.5802,8.3,37748,0
+DLPN.US,D,20220303,000000,8.26,8.36,7.8,7.98,74739.5,0
+DLPN.US,D,20220304,000000,8.12,8.58,7.8804,8.32,82850.5,0
+DLPN.US,D,20220307,000000,8.42,8.42,7.54,7.62,34921,0
+DLPN.US,D,20220308,000000,7.68,7.98,7.44,7.68,28418,0
+DLPN.US,D,20220309,000000,8,8.16,7.64,7.82,82140.5,0
+DLPN.US,D,20220310,000000,7.6,7.9,7.44,7.6,12649,0
+DLPN.US,D,20220311,000000,7.74,7.96,7.32,7.78,35933.5,0
+DLPN.US,D,20220314,000000,7.66,7.7598,6.9002,7.1,24134,0
+DLPN.US,D,20220315,000000,7.32,7.5016,7.177,7.24,39695,0
+DLPN.US,D,20220316,000000,7.3,7.74,7.2202,7.4,36022.5,0
+DLPN.US,D,20220317,000000,7.42,7.959,7.22,7.8,103283,0
+DLPN.US,D,20220318,000000,7.58,8.74,7.58,8.64,100854,0
+DLPN.US,D,20220321,000000,8.74,9.266,8.2,8.8,75043.5,0
+DLPN.US,D,20220322,000000,8.96,9.28,8.6402,9.08,52410.5,0
+DLPN.US,D,20220323,000000,9.1,9.16,8.5202,9.02,26253,0
+DLPN.US,D,20220324,000000,9.1,11.38,8.8558,10.68,461823.5,0
+DLPN.US,D,20220325,000000,10.8,10.8198,9.74,10,95287.5,0
+DLPN.US,D,20220328,000000,9.82,10.4,9.8,10.2,20904.5,0
+DLPN.US,D,20220329,000000,10.2,11.58,9.86,10.78,302646,0
+DLPN.US,D,20220330,000000,10.58,11.3598,10.3526,10.6,72099.5,0
+DLPN.US,D,20220331,000000,10.6,10.7,10.36,10.42,33589,0
+DLPN.US,D,20220401,000000,10.46,12.58,10.2,12.24,791547,0
+DLPN.US,D,20220404,000000,12.2,13,10.76,10.86,1273765.5,0
+DLPN.US,D,20220405,000000,10.42,10.8,9.2,9.38,708637.5,0
+DLPN.US,D,20220406,000000,9.36,9.7374,8.6,8.62,286822,0
+DLPN.US,D,20220407,000000,8.58,8.82,8.2202,8.54,128148.5,0
+DLPN.US,D,20220408,000000,8.32,9.1,8.0294,8.38,244995.5,0
+DLPN.US,D,20220411,000000,8.3,8.78,8.062,8.58,129232.5,0
+DLPN.US,D,20220412,000000,8.68,8.68,7.6,7.64,156422.5,0
+DLPN.US,D,20220413,000000,7.6,8.14,7.504,7.71,175537.5,0
+DLPN.US,D,20220414,000000,8.66,9.22,7.92,8.3,4201487,0
+DLPN.US,D,20220418,000000,7.86,7.92,7.12,7.61,271410,0
+DLPN.US,D,20220419,000000,7.54,8.188,7.38,7.62,117926.5,0
+DLPN.US,D,20220420,000000,7.64,7.78,7.22,7.52,76679,0
+DLPN.US,D,20220421,000000,7.76,8.34,7.4464,8.12,242073.5,0
+DLPN.US,D,20220422,000000,8.22,8.54,7.74,8.02,188773.5,0
+DLPN.US,D,20220425,000000,7.9,8.72,7.68,8.48,196636.5,0
+DLPN.US,D,20220426,000000,8.12,8.22,7.56,8.1,76185.5,0
+DLPN.US,D,20220427,000000,8.08,8.53,7.8,8.1,116730,0
+DLPN.US,D,20220428,000000,8.14,8.2224,7.6,7.68,51254.5,0
+DLPN.US,D,20220429,000000,7.7,8.04,7.54,7.68,83089,0
+DLPN.US,D,20220502,000000,7.64,8.14,7.5266,8.02,27133.5,0
+DLPN.US,D,20220503,000000,7.704,8.16,7.704,7.76,33671,0
+DLPN.US,D,20220504,000000,7.76,8.36,7.5,8.14,43227.5,0
+DLPN.US,D,20220505,000000,7.96,7.98,7.74,7.82,14537,0
+DLPN.US,D,20220506,000000,7.8,7.92,7.32,7.42,34109,0
+DLPN.US,D,20220509,000000,7.36,7.4,6.82,7.12,63358,0
+DLPN.US,D,20220510,000000,7.36,7.36,6.7,6.96,14656.5,0
+DLPN.US,D,20220511,000000,6.88,7.04,6.56,6.68,70336.5,0
+DLPN.US,D,20220512,000000,6.48,6.9,6.4,6.64,25368.5,0
+DLPN.US,D,20220513,000000,6.58,7.12,6.48,7.04,19437.5,0
+DLPN.US,D,20220516,000000,6.9,7.4,6.9,7.2,10779,0
+DLPN.US,D,20220517,000000,7.3,7.42,6.94,7.3,23502.5,0
+DLPN.US,D,20220518,000000,7.26,7.38,7.08,7.14,11299.5,0
+DLPN.US,D,20220519,000000,7.24,7.5,7.12,7.3,11412,0
+DLPN.US,D,20220520,000000,7.56,7.6,7.06,7.22,9432,0
+DLPN.US,D,20220523,000000,7.28,7.5,7.1202,7.24,9992.5,0
+DLPN.US,D,20220524,000000,7.06,7.2,6.76,6.76,14085.5,0
+DLPN.US,D,20220525,000000,6.76,7.205,6.64,7.12,9076,0
+DLPN.US,D,20220526,000000,7.3,7.48,7.02,7.4,16261.5,0
+DLPN.US,D,20220527,000000,7.4,7.9,7.38,7.74,33421,0
+DLPN.US,D,20220531,000000,7.88,7.88,7.4876,7.66,7267,0
+DLPN.US,D,20220601,000000,7.8,7.8,7.18,7.38,21995,0
+DLPN.US,D,20220602,000000,7.39,7.62,7.22,7.42,14564.5,0
+DLPN.US,D,20220603,000000,7.6,7.6,7.42,7.58,6469,0
+DLPN.US,D,20220606,000000,7.62,7.62,7.2604,7.28,6340.5,0
+DLPN.US,D,20220607,000000,7.26,7.54,7.12,7.32,17607,0
+DLPN.US,D,20220608,000000,7.52,7.68,7.34,7.58,5620.5,0
+DLPN.US,D,20220609,000000,7.58,7.74,7.26,7.28,8739.5,0
+DLPN.US,D,20220610,000000,7.1,7.4998,7.1,7.16,20762,0
+DLPN.US,D,20220613,000000,6.9,7,6.4002,6.46,20340.5,0
+DLPN.US,D,20220614,000000,6.4,6.6604,6.4,6.48,5492.5,0
+DLPN.US,D,20220615,000000,6.5,6.906,6.36,6.58,10205,0
+DLPN.US,D,20220616,000000,6.28,6.42,6,6.26,20440,0
+DLPN.US,D,20220617,000000,6.6516,6.6516,6.2002,6.42,6811,0
+DLPN.US,D,20220621,000000,6.6,6.71,6.2,6.33,16705,0
+DLPN.US,D,20220622,000000,6.1,6.5,6.1,6.19,8339,0
+DLPN.US,D,20220623,000000,6.28,6.66,6.28,6.44,8077,0
+DLPN.US,D,20220624,000000,6.42,7.4,6.3,6.38,40838,0
+DLPN.US,D,20220627,000000,6.3,7,6.3,6.96,14996.5,0
+DLPN.US,D,20220628,000000,6.86,7.1382,6.6486,6.84,30743,0
+DLPN.US,D,20220629,000000,6.68,6.7,6.56,6.56,12609.5,0
+DLPN.US,D,20220630,000000,6.3,6.578,6.0326,6.32,8974,0
+DLPN.US,D,20220701,000000,6.484,6.88,6.36,6.74,10415,0
+DLPN.US,D,20220705,000000,6.5,7.23,6.44,7.14,8470,0
+DLPN.US,D,20220706,000000,7.34,7.58,7.12,7.48,7190,0
+DLPN.US,D,20220707,000000,7.6,8.2,7.5602,8.0778,19079,0
+DLPN.US,D,20220708,000000,7.84,8.56,7.76,8.52,19641,0
+DLPN.US,D,20220711,000000,8.28,8.5,7.98,8.48,4603.5,0
+DLPN.US,D,20220712,000000,8,8.34,8,8.18,4393,0
+DLPN.US,D,20220713,000000,8.1,8.7,7.98,8.7,4499.5,0
+DLPN.US,D,20220714,000000,8.8,8.8,8.36,8.78,9519,0
+DLPN.US,D,20220715,000000,8.54,8.82,8.54,8.62,7431,0
+DLPN.US,D,20220718,000000,8.82,9.06,8.4872,8.68,28346,0
+DLPN.US,D,20220719,000000,8.7,8.98,8.22,8.64,20841.5,0
+DLPN.US,D,20220720,000000,8.64,8.94,8.2002,8.74,20766,0
+DLPN.US,D,20220721,000000,8.78,9,8.6,8.96,23126.5,0
+DLPN.US,D,20220722,000000,8.8,9.1,8.8,9.06,12441.5,0
+DLPN.US,D,20220725,000000,8.98,9.06,8.88,8.88,5088.5,0
+DLPN.US,D,20220726,000000,8.62,9.037,8.44,8.6,11162.5,0
+DLPN.US,D,20220727,000000,8.76,8.84,8.62,8.68,4058,0
+DLPN.US,D,20220728,000000,9.02,9.12,8.64,8.96,9561,0
+DLPN.US,D,20220729,000000,8.7202,9.24,8.7202,9.2,5680,0
+DLPN.US,D,20220801,000000,9.2,9.3,8.9202,9.1,8021.5,0
+DLPN.US,D,20220802,000000,9.18,10.12,9.18,9.56,32154.5,0
+DLPN.US,D,20220803,000000,9.56,10.1,9.56,10.02,15632.5,0
+DLPN.US,D,20220804,000000,9.9,10,8.92,10,3460,0
+DLPN.US,D,20220805,000000,9.82,10.22,9.82,10.22,13333.5,0
+DLPN.US,D,20220808,000000,10.24,10.52,9.82,10.1,18029.5,0
+DLPN.US,D,20220809,000000,9.77,9.9602,9.32,9.5,20315.5,0
+DLPN.US,D,20220810,000000,9.6,10.14,9.6,9.82,16193,0
+DLPN.US,D,20220811,000000,10.26,10.3626,9.6,10.1,14235.5,0
+DLPN.US,D,20220812,000000,9.92,10.3,9.78,10.04,26585.5,0
+DLPN.US,D,20220815,000000,10,10.74,9.8342,10.1,21403.5,0
+DLPN.US,D,20220816,000000,10.7,10.7,9.66,9.76,12739.5,0
+DLPN.US,D,20220817,000000,9.76,9.9,8.6,8.66,45861,0
+DLPN.US,D,20220818,000000,8.6,8.8882,8.6,8.76,14008.5,0
+DLPN.US,D,20220819,000000,8.72,8.721,7.8,8.1,19003.5,0
+DLPN.US,D,20220822,000000,7.86,8.0938,7.66,7.84,10206,0
+DLPN.US,D,20220823,000000,7.86,7.9294,7.66,7.84,2652,0
+DLPN.US,D,20220824,000000,7.62,8.6,7.62,8.04,20518.5,0
+DLPN.US,D,20220825,000000,8.4682,8.4682,7.9,7.94,7602,0
+DLPN.US,D,20220826,000000,7.94,7.96,7.82,7.96,2939,0
+DLPN.US,D,20220829,000000,7.78,8.3,7.78,8.26,4270.5,0
+DLPN.US,D,20220830,000000,8.08,8.76,8.06,8.7418,11459,0
+DLPN.US,D,20220831,000000,8.5,8.6476,8.34,8.4,7409,0
+DLPN.US,D,20220901,000000,8.58,8.58,8.12,8.2,5984,0
+DLPN.US,D,20220902,000000,8.2,8.412,8.1508,8.3,5850,0
+DLPN.US,D,20220906,000000,8.42,8.56,7.86,7.9,7346.5,0
+DLPN.US,D,20220907,000000,7.75,7.9,7.5,7.56,9766.5,0
+DLPN.US,D,20220908,000000,7.4,7.94,7.4,7.72,15498.5,0
+DLPN.US,D,20220909,000000,7.64,8.2,7.44,8.02,17635,0
+DLPN.US,D,20220912,000000,8.22,8.2666,7.82,7.96,6855.5,0
+DLPN.US,D,20220913,000000,8.0204,8.16,8,8.16,3153,0
+DLPN.US,D,20220914,000000,8.18,8.2272,7.78,7.92,6256,0
+DLPN.US,D,20220915,000000,7.8,8.2,7.8,8.04,5968,0
+DLPN.US,D,20220916,000000,7.82,8.24,7.8,7.8,7359,0
+DLPN.US,D,20220919,000000,7.36,7.74,7.2392,7.44,9700,0
+DLPN.US,D,20220920,000000,7.48,8.018,7.48,7.62,7803,0
+DLPN.US,D,20220921,000000,7.76,8.14,7.6,8,4335,0
+DLPN.US,D,20220922,000000,7.88,7.88,7.4,7.66,4852,0
+DLPN.US,D,20220923,000000,7.3382,7.46,6.94,7.22,23071.5,0
+DLPN.US,D,20220926,000000,7.22,7.22,5.8,5.8,59359.5,0
+DLPN.US,D,20220927,000000,5.78,6.28,5.22,5.56,46126,0
+DLPN.US,D,20220928,000000,5.62,5.62,5.12,5.44,51455.5,0
+DLPN.US,D,20220929,000000,5.2,5.36,4.9,5.36,68932,0
+DLPN.US,D,20220930,000000,5.4,5.54,5.22,5.3,48253.5,0
+DLPN.US,D,20221003,000000,5.6,5.86,5.3326,5.46,38983,0
+DLPN.US,D,20221004,000000,5.46,6.08,5.46,5.68,25443.5,0
+DLPN.US,D,20221005,000000,5.7,5.74,5.36,5.5,24999.5,0
+DLPN.US,D,20221006,000000,5.68,5.88,5.54,5.6602,29402,0
+DLPN.US,D,20221007,000000,5.52,5.893,5.5,5.62,36547,0
+DLPN.US,D,20221010,000000,5.62,5.662,5.1068,5.3598,24468,0
+DLPN.US,D,20221011,000000,5.26,5.26,5.1,5.12,15194,0
+DLPN.US,D,20221012,000000,5.1,5.18,4.88,5.1,29677,0
+DLPN.US,D,20221013,000000,5.1,5.24,4.96,5.1,22157.5,0
+DLPN.US,D,20221014,000000,5.22,5.22,4.68,4.75,34315,0
+DLPN.US,D,20221017,000000,4.82,4.94,4.74,4.84,39625.5,0
+DLPN.US,D,20221018,000000,5.0002,5.92,4.96,5.8,30697.5,0
+DLPN.US,D,20221019,000000,5.8,6.12,5.4828,5.88,17404.5,0
+DLPN.US,D,20221020,000000,5.96,6.16,5.64,5.7,18311.5,0
+DLPN.US,D,20221021,000000,5.72,6.08,5.68,6,13886,0
+DLPN.US,D,20221024,000000,6.16,6.16,5.92,6.12,7457.5,0
+DLPN.US,D,20221025,000000,5.9,6.37,5.9,6.16,6667.5,0
+DLPN.US,D,20221026,000000,6.2,6.369,6.024,6.14,2899.5,0
+DLPN.US,D,20221027,000000,6.24,6.32,6,6.2,3991.5,0
+DLPN.US,D,20221028,000000,6.1,6.18,6,6,4184.5,0
+DLPN.US,D,20221031,000000,6.06,6.06,5.8,5.96,6671.5,0
+DLPN.US,D,20221101,000000,5.9,6.16,5.82,6.06,4781.5,0
+DLPN.US,D,20221102,000000,5.98,6.0692,5.6946,6,2988,0
+DLPN.US,D,20221103,000000,5.66,5.972,5.62,5.84,3490.5,0
+DLPN.US,D,20221104,000000,5.84,5.99,5.84,5.9,2095,0
+DLPN.US,D,20221107,000000,5.84,5.91,5.5402,5.62,7158.5,0
+DLPN.US,D,20221108,000000,5.56,5.92,5.56,5.8,5361,0
+DLPN.US,D,20221109,000000,5.64,5.86,5.62,5.6276,3607,0
+DLPN.US,D,20221110,000000,5.72,5.967,5.624,5.9,6792,0
+DLPN.US,D,20221111,000000,5.8,6.166,5.72,5.98,8868.5,0
+DLPN.US,D,20221114,000000,5.92,6.28,5.9002,6.14,6576.5,0
+DLPN.US,D,20221115,000000,6.02,6.12,5.5572,5.9,26003.5,0
+DLPN.US,D,20221116,000000,5.9,5.9,5.54,5.56,12186.5,0
+DLPN.US,D,20221117,000000,5.58,5.84,5.14,5.6,12612,0
+DLPN.US,D,20221118,000000,5.78,5.96,5.7,5.7,10618,0
+DLPN.US,D,20221121,000000,5.495,5.61,5.32,5.4,3977.5,0
+DLPN.US,D,20221122,000000,5.38,5.6,5.08,5.08,9452.5,0
+DLPN.US,D,20221123,000000,5.08,5.4,5.04,5.3,8664,0
+DLPN.US,D,20221125,000000,5.2,5.2,4.86,4.98,6851,0
+DLPN.US,D,20221128,000000,4.9,5.1,4.9,4.94,17189,0
+DLPN.US,D,20221129,000000,4.94,4.97,4.9,4.97,3038.5,0
+DLPN.US,D,20221130,000000,4.92,5.02,4.9,5.02,4539,0
+DLPN.US,D,20221201,000000,5.04,5.2,4.9,4.9,11342.5,0
+DLPN.US,D,20221202,000000,4.9,5.3958,4.62,5.1,11323.5,0
+DLPN.US,D,20221205,000000,5.1,5.1,4.56,4.68,6387,0
+DLPN.US,D,20221206,000000,4.68,4.9,4.6,4.79,4431.5,0
+DLPN.US,D,20221207,000000,4.68,4.96,4.52,4.64,8311.5,0
+DLPN.US,D,20221208,000000,4.64,4.9,4.64,4.66,13612.5,0
+DLPN.US,D,20221209,000000,4.66,4.9,4.6,4.68,4287.5,0
+DLPN.US,D,20221212,000000,4.72,4.84,4.5002,4.7,20214,0
+DLPN.US,D,20221213,000000,4.68,4.74,4.5,4.54,21276,0
+DLPN.US,D,20221214,000000,4.5,4.57,4.23,4.26,10222.5,0
+DLPN.US,D,20221215,000000,4.2,4.36,4.2,4.2,23780,0
+DLPN.US,D,20221216,000000,4.08,4.1192,3.88,3.9,16043.5,0
+DLPN.US,D,20221219,000000,3.88,3.98,3.33,3.48,12172,0
+DLPN.US,D,20221220,000000,3.38,3.84,3.38,3.72,13408.5,0
+DLPN.US,D,20221221,000000,3.6,3.8,3.6,3.64,13237,0
+DLPN.US,D,20221222,000000,3.62,3.78,3.44,3.5,12646.5,0
+DLPN.US,D,20221223,000000,3.44,3.88,3.44,3.88,19607,0
+DLPN.US,D,20221227,000000,3.86,4,3.6794,3.68,11120.5,0
+DLPN.US,D,20221228,000000,3.6,3.6,3.44,3.46,6883,0
+DLPN.US,D,20221229,000000,3.46,3.52,3.4,3.44,10948,0
+DLPN.US,D,20221230,000000,3.4614,3.64,3.4422,3.62,13572.5,0
+DLPN.US,D,20230103,000000,3.68,3.68,3.44,3.62,1411,0
+DLPN.US,D,20230104,000000,3.68,3.86,3.6604,3.84,3024.5,0
+DLPN.US,D,20230105,000000,3.88,4,3.7,4,2283.5,0
+DLPN.US,D,20230106,000000,4,4,3.62,4,11832,0
+DLPN.US,D,20230109,000000,3.88,4.06,3.82,4.02,3009.5,0
+DLPN.US,D,20230110,000000,4.08,4.34,4.02,4.14,2280.5,0
+DLPN.US,D,20230111,000000,4.277,4.46,4.277,4.4,5303.5,0
+DLPN.US,D,20230112,000000,4.37,4.436,4.1514,4.3784,1860,0
+DLPN.US,D,20230113,000000,4.28,4.8,4.28,4.66,18793,0
+DLPN.US,D,20230117,000000,4.7,5.34,4.7,5.32,15564.5,0
+DLPN.US,D,20230118,000000,5.42,5.64,5.3404,5.6,7558,0
+DLPN.US,D,20230119,000000,5.5,5.5,5.22,5.22,3332.5,0
+DLPN.US,D,20230120,000000,5.2,5.4434,5.2,5.34,2335.5,0
+DLPN.US,D,20230123,000000,5.36,5.36,4.52,4.54,20632.5,0
+DLPN.US,D,20230124,000000,4.78,5.3,4.7,4.7,4716,0
+DLPN.US,D,20230125,000000,4.92,5.2998,4.52,4.78,5772.5,0
+DLPN.US,D,20230126,000000,4.98,4.9906,4.74,4.96,7930.5,0
+DLPN.US,D,20230127,000000,4.82,5,4.7,4.7002,17856,0
+DLPN.US,D,20230130,000000,4.7,4.94,4.6,4.62,13206.5,0
+DLPN.US,D,20230131,000000,4.7,4.8,4.12,4.38,71177.5,0
+DLPN.US,D,20230201,000000,4.38,4.54,4.2342,4.32,15755.5,0
+DLPN.US,D,20230202,000000,4.42,4.58,4.32,4.48,15327,0
+DLPN.US,D,20230203,000000,4.52,4.66,4.3,4.52,22308,0
+DLPN.US,D,20230206,000000,4.64,4.64,4.32,4.53,6368.5,0
+DLPN.US,D,20230207,000000,4.44,4.59,4.3,4.3,9451.5,0
+DLPN.US,D,20230208,000000,4.5,4.6286,4.08,4.18,42438,0
+DLPN.US,D,20230209,000000,4.12,4.3,4.1,4.2,11811,0
+DLPN.US,D,20230210,000000,4.1,4.48,4.1,4.16,23730,0
+DLPN.US,D,20230213,000000,4.1628,4.22,4.07,4.16,5313,0
+DLPN.US,D,20230214,000000,4.222,4.42,4.021,4.42,6504.5,0
+DLPN.US,D,20230215,000000,4.3,4.523,4.18,4.38,13703.5,0
+DLPN.US,D,20230216,000000,4.2,4.52,4.2,4.52,7176.5,0
+DLPN.US,D,20230217,000000,4.42,4.5,4.28,4.42,2627,0
+DLPN.US,D,20230221,000000,4.34,4.48,4.22,4.28,3281.5,0
+DLPN.US,D,20230222,000000,4.43,4.5,4.22,4.36,3523.5,0
+DLPN.US,D,20230223,000000,4.38,4.48,4.08,4.22,14499.5,0
+DLPN.US,D,20230224,000000,4.06,4.0832,3.8,3.88,14909.5,0
+DLPN.US,D,20230227,000000,3.86,4.24,3.8,4.08,25193,0
+DLPN.US,D,20230228,000000,3.98,4.02,3.72,3.76,9989,0
+DLPN.US,D,20230301,000000,3.7,3.8598,3.64,3.7,4928.5,0
+DLPN.US,D,20230302,000000,3.86,3.9596,3.68,3.94,18752,0
+DLPN.US,D,20230303,000000,3.9,4.26,3.9,4.1,18038,0
+DLPN.US,D,20230306,000000,4.0002,4.04,3.8,3.87,17800,0
+DLPN.US,D,20230307,000000,3.88,4.17,3.8,4.01,13964.5,0
+DLPN.US,D,20230308,000000,4.21,4.21,3.8,3.9,16163,0
+DLPN.US,D,20230309,000000,4.04,4.04,3.64,3.64,25255.5,0
+DLPN.US,D,20230310,000000,3.6,3.8,3.5198,3.8,22103.5,0
+DLPN.US,D,20230313,000000,3.66,3.8064,3.6,3.62,13018,0
+DLPN.US,D,20230314,000000,3.64,3.66,3.54,3.54,9625,0
+DLPN.US,D,20230315,000000,3.56,3.7,3.46,3.6,10696,0
+DLPN.US,D,20230316,000000,3.62,3.78,3.6,3.74,14248,0
+DLPN.US,D,20230317,000000,3.8,4,3.7,3.9,9734.5,0
+DLPN.US,D,20230320,000000,3.76,3.86,3.4,3.5,37151,0
+DLPN.US,D,20230321,000000,3.48,3.62,3.4228,3.54,15400.5,0
+DLPN.US,D,20230322,000000,3.52,3.8,3.42,3.52,20924.5,0
+DLPN.US,D,20230323,000000,3.605,4.024,3.605,3.7,36918.5,0
+DLPN.US,D,20230324,000000,3.8,3.84,3.77,3.82,4992,0
+DLPN.US,D,20230327,000000,3.8,4.24,3.78,4.06,12241.5,0
+DLPN.US,D,20230328,000000,4.122,4.26,3.9158,4,26126,0
+DLPN.US,D,20230329,000000,4.08,4.08,3.84,3.84,16817,0
+DLPN.US,D,20230330,000000,3.88,3.9,3.6046,3.7,12445.5,0
+DLPN.US,D,20230331,000000,3.9,3.9,3.52,3.62,35968.5,0
+DLPN.US,D,20230403,000000,3.62,3.8,3.6,3.66,7659.5,0
+DLPN.US,D,20230404,000000,3.68,3.68,3.54,3.54,15407.5,0
+DLPN.US,D,20230405,000000,3.54,3.62,3.35,3.56,15915.5,0
+DLPN.US,D,20230406,000000,3.48,3.9,3.48,3.82,12709.5,0
+DLPN.US,D,20230410,000000,3.7,3.88,3.7,3.88,8053.5,0
+DLPN.US,D,20230411,000000,3.82,3.9,3.7,3.74,9017,0
+DLPN.US,D,20230412,000000,3.74,3.88,3.46,3.5,29958,0
+DLPN.US,D,20230413,000000,3.5,3.68,3.48,3.5,21732.5,0
+DLPN.US,D,20230414,000000,3.46,3.6924,3.4,3.66,28115.5,0
+DLPN.US,D,20230417,000000,3.66,3.92,3.6002,3.68,66366,0
+DLPN.US,D,20230418,000000,3.7124,3.9,3.62,3.78,23243.5,0
+DLPN.US,D,20230419,000000,3.66,3.78,3.52,3.56,46300,0
+DLPN.US,D,20230420,000000,3.62,3.62,3.4188,3.4362,16567.5,0
+DLPN.US,D,20230421,000000,3.4,3.74,3.4,3.74,13194.5,0
+DLPN.US,D,20230424,000000,3.6,3.76,3.4202,3.72,27252.5,0
+DLPN.US,D,20230425,000000,3.52,3.72,3.52,3.64,24218,0
+DLPN.US,D,20230426,000000,3.61,3.64,3.5,3.64,24778,0
+DLPN.US,D,20230427,000000,3.62,3.85,3.62,3.8,18304.5,0
+DLPN.US,D,20230428,000000,3.8,3.85,3.598,3.72,14986.5,0
+DLPN.US,D,20230501,000000,3.618,4.038,3.5,3.82,21353,0
+DLPN.US,D,20230502,000000,3.7534,3.9922,3.72,3.98,13856,0
+DLPN.US,D,20230503,000000,3.96,4.16,3.8,4.06,31375,0
+DLPN.US,D,20230504,000000,4.109,4.16,3.82,4.14,32369,0
+DLPN.US,D,20230505,000000,4.24,4.4,4.06,4.36,23278.5,0
+DLPN.US,D,20230508,000000,4.28,4.42,4.22,4.34,14158.5,0
+DLPN.US,D,20230509,000000,4.34,4.48,4.14,4.42,12198.5,0
+DLPN.US,D,20230510,000000,4.47,4.471,4.2,4.4,21598.5,0
+DLPN.US,D,20230511,000000,4.5,4.58,4.24,4.58,18343.5,0
+DLPN.US,D,20230512,000000,4.576,4.576,4.18,4.3398,13476.5,0
+DLPN.US,D,20230515,000000,4.26,4.84,4.18,4.6,23395,0
+DLPN.US,D,20230516,000000,4.56,4.96,4.1,4.3,25689.5,0
+DLPN.US,D,20230517,000000,4.22,4.3,4.06,4.26,15248.5,0
+DLPN.US,D,20230518,000000,4.214,4.27,4.1,4.26,14687,0
+DLPN.US,D,20230519,000000,4.3,4.3,4.08,4.22,11510,0
+DLPN.US,D,20230522,000000,4.16,4.36,4,4.32,28543.5,0
+DLPN.US,D,20230523,000000,4.14,4.28,4.052,4.22,16897,0
+DLPN.US,D,20230524,000000,4.22,4.38,4,4.06,11815.5,0
+DLPN.US,D,20230525,000000,4.08,4.18,3.82,3.84,17205,0
+DLPN.US,D,20230526,000000,3.8252,3.8252,3.6,3.63,17806.5,0
+DLPN.US,D,20230530,000000,3.64,3.78,3.52,3.62,13729.5,0
+DLPN.US,D,20230531,000000,3.6072,3.8704,3.5,3.8,16127,0
+DLPN.US,D,20230601,000000,3.8,3.84,3.7,3.84,13673,0
+DLPN.US,D,20230602,000000,3.78,4.16,3.74,4.16,22599.5,0
+DLPN.US,D,20230605,000000,4.22,4.28,4.002,4.28,14900,0
+DLPN.US,D,20230606,000000,4.087,4.48,4.0224,4.42,11498,0
+DLPN.US,D,20230607,000000,4.36,4.96,4.08,4.7,31665.5,0
+DLPN.US,D,20230608,000000,4.62,4.82,4.4708,4.78,7621,0
+DLPN.US,D,20230609,000000,4.8,4.8,4.22,4.32,20890,0
+DLPN.US,D,20230612,000000,4.36,4.36,4,4.12,13782.5,0
+DLPN.US,D,20230613,000000,4.02,4.18,4,4.02,11796.5,0
+DLPN.US,D,20230614,000000,4.02,4.0998,3.8482,3.98,8004,0
+DLPN.US,D,20230615,000000,3.88,3.94,3.6,3.8,25668,0
+DLPN.US,D,20230616,000000,3.78,4.2,3.75,4.14,42755,0
+DLPN.US,D,20230620,000000,4.14,4.1592,3.92,3.98,23469.5,0
+DLPN.US,D,20230621,000000,3.98,3.98,3.76,3.76,5986.5,0
+DLPN.US,D,20230622,000000,3.74,3.94,3.64,3.74,17451,0
+DLPN.US,D,20230623,000000,3.66,3.84,3.64,3.8,12216.5,0
+DLPN.US,D,20230626,000000,3.72,3.7382,3.52,3.7382,11984,0
+DLPN.US,D,20230627,000000,3.66,3.7,3.4,3.4,13061.5,0
+DLPN.US,D,20230628,000000,3.5,3.66,3.22,3.52,33870.5,0
+DLPN.US,D,20230629,000000,3.54,3.68,3.38,3.49,27140,0
+DLPN.US,D,20230630,000000,3.58,3.58,3.3198,3.44,10404,0
+DLPN.US,D,20230703,000000,3.3544,4.24,3.3544,4.2,106889,0
+DLPN.US,D,20230705,000000,4.4,4.4,3.92,4.18,114496,0
+DLPN.US,D,20230706,000000,4,4.16,3.8,4.09,63863.5,0
+DLPN.US,D,20230707,000000,4.02,4.24,3.78,4.2,30100,0
+DLPN.US,D,20230710,000000,3.9844,4.4,3.9844,4.2,24984.5,0
+DLPN.US,D,20230711,000000,4.26,4.26,4.0002,4.1,18214,0
+DLPN.US,D,20230712,000000,4.1,4.82,4.0002,4.26,100194.5,0
+DLPN.US,D,20230713,000000,4.16,4.16,3.9,4.16,36668,0
+DLPN.US,D,20230714,000000,4.09,4.1,3.72,3.74,57402.5,0
+DLPN.US,D,20230717,000000,3.62,4.18,3.62,4,51798.5,0
+DLPN.US,D,20230718,000000,3.98,4,3.8118,3.96,13672.5,0
+DLPN.US,D,20230719,000000,3.92,4.08,3.78,4.08,34473.5,0
+DLPN.US,D,20230720,000000,3.96,4.04,3.8162,4.04,30112,0
+DLPN.US,D,20230721,000000,3.92,4.28,3.86,4.18,21793.5,0
+DLPN.US,D,20230724,000000,4.24,4.36,4.0514,4.32,13165.5,0
+DLPN.US,D,20230725,000000,4.32,4.44,4.14,4.32,23603.5,0
+DLPN.US,D,20230726,000000,4.2086,4.4198,4.02,4.32,16867,0
+DLPN.US,D,20230727,000000,4.2,4.22,3.96,4.0412,29363.5,0
+DLPN.US,D,20230728,000000,4.08,4.24,4.02,4.08,16264,0
+DLPN.US,D,20230731,000000,4.3,4.4198,4.1686,4.32,16774,0
+DLPN.US,D,20230801,000000,4.38,4.44,4.14,4.22,8095.5,0
+DLPN.US,D,20230802,000000,4.18,4.2,4.06,4.18,12889,0
+DLPN.US,D,20230803,000000,4.04,4.14,3.902,4.08,7076,0
+DLPN.US,D,20230804,000000,3.96,4.14,3.86,3.94,25288.5,0
+DLPN.US,D,20230807,000000,4,4,3.74,3.92,13196,0
+DLPN.US,D,20230808,000000,3.82,3.98,3.7,3.92,17188,0
+DLPN.US,D,20230809,000000,3.94,3.94,3.7,3.92,5820.5,0
+DLPN.US,D,20230810,000000,3.9034,3.92,3.62,3.66,22289.5,0
+DLPN.US,D,20230811,000000,3.8094,3.8094,3.52,3.6,17231,0
+DLPN.US,D,20230814,000000,3.62,3.88,3.4278,3.88,32123,0
+DLPN.US,D,20230815,000000,3.44,3.58,3.3542,3.46,41368.5,0
+DLPN.US,D,20230816,000000,3.44,3.48,3.3624,3.4,15066,0
+DLPN.US,D,20230817,000000,3.38,3.46,3.36,3.4,17263.5,0
+DLPN.US,D,20230818,000000,3.3696,3.5,3.361,3.48,9379.5,0
+DLPN.US,D,20230821,000000,3.4686,3.54,3.423,3.5,4279,0
+DLPN.US,D,20230822,000000,3.42,3.5,3.36,3.38,13443.5,0
+DLPN.US,D,20230823,000000,3.36,3.58,3.3,3.56,14467,0
+DLPN.US,D,20230824,000000,3.6588,3.78,3.56,3.74,10497,0
+DLPN.US,D,20230825,000000,3.6,3.64,3.5,3.56,13627,0
+DLPN.US,D,20230828,000000,3.54,3.78,3.5,3.7,10303.5,0
+DLPN.US,D,20230829,000000,3.7,3.708,3.64,3.66,1807.5,0
+DLPN.US,D,20230830,000000,3.66,3.78,3.6024,3.78,2873,0
+DLPN.US,D,20230831,000000,3.7,3.749,3.6202,3.68,11652,0
+DLPN.US,D,20230901,000000,3.64,3.7,3.56,3.6,7245.5,0
+DLPN.US,D,20230905,000000,3.58,3.58,3.3,3.32,10046.5,0
+DLPN.US,D,20230906,000000,3.4136,3.4136,3.2132,3.34,8293.5,0
+DLPN.US,D,20230907,000000,3.32,3.32,3.23,3.32,1510,0
+DLPN.US,D,20230908,000000,3.18,3.52,3.04,3.44,7729,0
+DLPN.US,D,20230911,000000,3.4,3.48,3.28,3.4,4407.5,0
+DLPN.US,D,20230912,000000,3.36,3.48,3.36,3.42,1747,0
+DLPN.US,D,20230913,000000,3.46,3.48,3.4,3.4,3229.5,0
+DLPN.US,D,20230914,000000,3.36,3.4594,3.2202,3.34,7233.5,0
+DLPN.US,D,20230915,000000,3.28,3.3986,3.2,3.2,14952,0
+DLPN.US,D,20230918,000000,3.3,3.3,2.98,2.98,8523,0
+DLPN.US,D,20230919,000000,2.86,3.22,2.86,3,17570,0
+DLPN.US,D,20230920,000000,3.0936,3.3,3.0264,3.16,11420,0
+DLPN.US,D,20230921,000000,3.16,3.3998,3.16,3.28,14200,0
+DLPN.US,D,20230922,000000,3.26,3.38,3.26,3.28,6992,0
+DLPN.US,D,20230925,000000,3.3,3.38,3.281,3.32,1671.5,0
+DLPN.US,D,20230926,000000,3.34,3.6,3.34,3.48,10603,0
+DLPN.US,D,20230927,000000,3.46,3.78,3.46,3.6,7588.5,0
+DLPN.US,D,20230928,000000,3.6,3.78,3.529,3.56,8221.5,0
+DLPN.US,D,20230929,000000,3.5,3.6198,3.5,3.6,3813.5,0
+DLPN.US,D,20231002,000000,3.5,3.7,3.5,3.62,6175,0
+DLPN.US,D,20231003,000000,3.68,3.7106,3.6212,3.7106,1547.5,0
+DLPN.US,D,20231004,000000,3.66,3.9402,3.602,3.94,5696.5,0
+DLPN.US,D,20231005,000000,4,4.0202,3.7,3.9,10183,0
+DLPN.US,D,20231006,000000,3.9,4.14,3.9,4.1,30322.5,0
+DLPN.US,D,20231009,000000,4.14,4.14,4.02,4.0242,1543,0
+DLPN.US,D,20231010,000000,4,4.14,4,4.02,12666.5,0
+DLPN.US,D,20231011,000000,3.92,3.98,3.82,3.82,2983,0
+DLPN.US,D,20231012,000000,3.72,4,3.72,3.82,1403,0
+DLPN.US,D,20231013,000000,4,4,3.7,3.7,5914.5,0
+DLPN.US,D,20231016,000000,3.8,3.97,3.68,3.74,6303,0
+DLPN.US,D,20231017,000000,3.7264,3.74,3.52,3.52,13074.5,0
+DLPN.US,D,20231018,000000,3.52,3.58,3.4088,3.42,3042,0
+DLPN.US,D,20231019,000000,3.7,3.7,3.4,3.4,1690,0
+DLPN.US,D,20231020,000000,3.4,3.52,3.4,3.52,1392,0
+DLPN.US,D,20231023,000000,3.5,3.61,3.5,3.61,604,0
+DLPN.US,D,20231024,000000,3.52,3.6,3.36,3.36,6256,0
+DLPN.US,D,20231025,000000,3.38,3.5,3.26,3.42,6276,0
+DLPN.US,D,20231026,000000,3.4,3.4198,3.34,3.34,2299.5,0
+DLPN.US,D,20231027,000000,3.2916,3.2916,3.06,3.085,4798,0
+DLPN.US,D,20231030,000000,3.28,3.4854,3.28,3.3,26805.5,0
+DLPN.US,D,20231031,000000,3.3,3.48,3.2,3.2,45321,0
+DLPN.US,D,20231101,000000,3.3304,3.3304,3.2,3.2,34365.5,0
+DLPN.US,D,20231102,000000,3.38,3.38,3.2002,3.22,2116.5,0
+DLPN.US,D,20231103,000000,3.24,3.32,3.2,3.22,6545.5,0
+DLPN.US,D,20231106,000000,3.22,3.2694,3.2,3.2,1684.5,0
+DLPN.US,D,20231107,000000,3.2,3.2,3.06,3.1,13621,0
+DLPN.US,D,20231108,000000,3.1252,3.16,3.08,3.12,2051,0
+DLPN.US,D,20231109,000000,3.08,3.14,2.93,3,9550,0
+DLPN.US,D,20231110,000000,3.1,3.12,2.8,3,19286.5,0
+DLPN.US,D,20231113,000000,2.96,2.996,2.96,2.98,2396.5,0
+DLPN.US,D,20231114,000000,2.98,3.0516,2.9002,2.98,8488.5,0
+DLPN.US,D,20231115,000000,2.74,3.1,2.74,3.06,13183,0
+DLPN.US,D,20231116,000000,2.98,3.3,2.9,3.08,17801.5,0
+DLPN.US,D,20231117,000000,3.22,3.3,3.2,3.2,2437.5,0
+DLPN.US,D,20231120,000000,3.255,3.255,2.82,2.98,22546.5,0
+DLPN.US,D,20231121,000000,3.0018,3.0018,2.82,2.94,22447,0
+DLPN.US,D,20231122,000000,2.8596,3.08,2.8596,2.98,6200,0
+DLPN.US,D,20231124,000000,3,3.1,3,3.02,867,0
+DLPN.US,D,20231127,000000,2.98,3.36,2.94,3.31,10802.5,0
+DLPN.US,D,20231128,000000,3.3598,3.41,3.18,3.37,7516,0
+DLPN.US,D,20231129,000000,3.24,3.4,3.24,3.38,8414.5,0
+DLPN.US,D,20231130,000000,3.38,3.54,3.14,3.14,21848.5,0
+DLPN.US,D,20231201,000000,3.04,3.32,2.9602,3.26,22443.5,0
+DLPN.US,D,20231204,000000,3.46,3.5,3.1824,3.24,12064.5,0
+DLPN.US,D,20231205,000000,3.12,3.32,3.12,3.18,11269.5,0
+DLPN.US,D,20231206,000000,3.37,3.37,3.18,3.18,17312,0
+DLPN.US,D,20231207,000000,3.18,3.42,3.18,3.26,18526.5,0
+DLPN.US,D,20231208,000000,3.3,3.6,3.25,3.6,25261.5,0
+DLPN.US,D,20231211,000000,3.68,3.6978,3.4434,3.5,10605,0
+DLPN.US,D,20231212,000000,3.56,3.58,3.42,3.44,10575,0
+DLPN.US,D,20231213,000000,3.42,3.44,3.22,3.28,10964,0
+DLPN.US,D,20231214,000000,3.3,3.4798,3.22,3.22,17920,0
+DLPN.US,D,20231215,000000,3.44,3.44,3.28,3.38,41934,0
+DLPN.US,D,20231218,000000,3.34,3.34,3.16,3.16,8018.5,0
+DLPN.US,D,20231219,000000,3.12,3.2,2.97,3,47114,0
+DLPN.US,D,20231220,000000,3.003,3.18,3,3.08,12053,0
+DLPN.US,D,20231221,000000,3.04,3.22,3.04,3.08,10065.5,0
+DLPN.US,D,20231222,000000,3.22,3.3,3.1412,3.3,8647,0
+DLPN.US,D,20231226,000000,3.2736,3.4398,3.22,3.42,8191,0
+DLPN.US,D,20231227,000000,3.5,3.5,3.426,3.5,3264.5,0
+DLPN.US,D,20231228,000000,3.5,3.58,3.32,3.44,13257,0
+DLPN.US,D,20231229,000000,3.44,3.4534,3.4,3.42,10267,0
+DLPN.US,D,20240102,000000,3.44,3.4882,3.42,3.44,4104,0
+DLPN.US,D,20240103,000000,3.42,3.42,3.06,3.24,24294,0
+DLPN.US,D,20240104,000000,3.33,3.38,3.04,3.38,21679,0
+DLPN.US,D,20240105,000000,3.4,3.4,3.19,3.26,29097.5,0
+DLPN.US,D,20240108,000000,3.1284,3.36,3.12,3.36,12699,0
+DLPN.US,D,20240109,000000,3.22,3.32,3.1,3.2,21789,0
+DLPN.US,D,20240110,000000,3.1056,3.16,3.1052,3.16,22250,0
+DLPN.US,D,20240111,000000,3.102,3.3594,3.08,3.2,35309.5,0
+DLPN.US,D,20240112,000000,3.34,3.34,3.12,3.34,20467.5,0
+DLPN.US,D,20240116,000000,3.1658,3.316,3.06,3.2,21139.5,0
+DLPN.US,D,20240117,000000,3.12,3.1458,3.05,3.14,10572,0
+DLPN.US,D,20240118,000000,3.32,3.32,2.92,3,10237.5,0
+DLPN.US,D,20240119,000000,3,3.08,2.9,3,15107.5,0
+DLPN.US,D,20240122,000000,2.92,3,2.8,2.88,17486.5,0
+DLPN.US,D,20240123,000000,2.88,3,2.6788,3,13107,0
+DLPN.US,D,20240124,000000,3.1,3.1,2.88,2.92,18982.5,0
+DLPN.US,D,20240125,000000,3,3.28,2.8002,2.91,24191.5,0
+DLPN.US,D,20240126,000000,2.822,3,2.82,2.8676,9703.5,0
+DLPN.US,D,20240129,000000,2.854,3,2.82,2.9,5379,0
+DLPN.US,D,20240130,000000,2.9,3.04,2.84,2.84,6771,0
+DLPN.US,D,20240131,000000,2.86,2.978,2.74,2.82,54918,0
+DLPN.US,D,20240201,000000,2.8,2.98,2.76,2.88,10359,0
+DLPN.US,D,20240202,000000,2.78,2.98,2.76,2.88,12873,0
+DLPN.US,D,20240205,000000,2.8,2.86,2.8,2.8,1660.5,0
+DLPN.US,D,20240206,000000,2.8,2.84,2.8,2.82,5432.5,0
+DLPN.US,D,20240207,000000,2.896,2.896,2.78,2.82,12696,0
+DLPN.US,D,20240208,000000,2.78,3.24,2.78,3.14,48002.5,0
+DLPN.US,D,20240209,000000,3.15,3.24,2.8852,3,27997.5,0
+DLPN.US,D,20240212,000000,3.0232,3.11,2.84,2.94,11079.5,0
+DLPN.US,D,20240213,000000,2.848,2.86,2.54,2.7852,15043,0
+DLPN.US,D,20240214,000000,2.72,2.88,2.7,2.88,19420.5,0
+DLPN.US,D,20240215,000000,2.8,2.88,2.76,2.76,7004,0
+DLPN.US,D,20240216,000000,2.7344,2.7344,1.91,2.46,138161,0
+DLPN.US,D,20240220,000000,2.38,2.72,2.38,2.62,14593,0
+DLPN.US,D,20240221,000000,2.5022,2.69,2.5022,2.62,3330.5,0
+DLPN.US,D,20240222,000000,2.44,2.628,2.44,2.54,9148,0
+DLPN.US,D,20240223,000000,2.46,2.611,2.4,2.5702,15884,0
+DLPN.US,D,20240226,000000,2.52,2.58,2.48,2.48,10709,0
+DLPN.US,D,20240227,000000,2.42,2.7398,2.42,2.56,22352.5,0
+DLPN.US,D,20240228,000000,2.62,2.8,2.6,2.74,9344.5,0
+DLPN.US,D,20240229,000000,2.74,2.78,2.56,2.66,29434,0
+DLPN.US,D,20240301,000000,2.6,2.76,2.56,2.68,11208,0
+DLPN.US,D,20240304,000000,2.66,2.8598,2.56,2.8,16217,0
+DLPN.US,D,20240305,000000,2.8,2.9798,2.62,2.67,74582,0
+DLPN.US,D,20240306,000000,2.65,2.74,2.6002,2.64,9445,0
+DLPN.US,D,20240307,000000,2.61,2.7,2.6,2.62,4274.5,0
+DLPN.US,D,20240308,000000,2.64,2.7,2.6,2.66,9771,0
+DLPN.US,D,20240311,000000,2.73,2.82,2.6802,2.72,11185.5,0
+DLPN.US,D,20240312,000000,2.72,2.73,2.6,2.66,3550.5,0
+DLPN.US,D,20240313,000000,2.66,2.72,2.6,2.62,16785.5,0
+DLPN.US,D,20240314,000000,2.6,2.6286,2.58,2.62,42992,0
+DLPN.US,D,20240315,000000,2.62,2.66,2.58,2.6,14723,0
+DLPN.US,D,20240318,000000,2.6,2.76,2.58,2.64,9218.5,0
+DLPN.US,D,20240319,000000,2.628,2.7,2.53,2.54,22931,0
+DLPN.US,D,20240320,000000,2.7,2.71,2.54,2.6,4730,0
+DLPN.US,D,20240321,000000,2.6968,2.8,2.62,2.66,5675,0
+DLPN.US,D,20240322,000000,2.6614,2.7492,2.66,2.72,9088,0
+DLPN.US,D,20240325,000000,2.68,2.88,2.6658,2.8,23480.5,0
+DLPN.US,D,20240326,000000,2.74,2.87,2.692,2.74,16765.5,0
+DLPN.US,D,20240327,000000,2.76,2.84,2.76,2.8,5096.5,0
+DLPN.US,D,20240328,000000,2.74,3,2.74,2.92,44122,0
+DLPN.US,D,20240401,000000,2.92,3.0394,2.74,2.78,76272,0
+DLPN.US,D,20240402,000000,2.7494,2.7494,2.6,2.68,24613,0
+DLPN.US,D,20240403,000000,2.6,2.6202,1.995,2.38,133596,0
+DLPN.US,D,20240404,000000,2.34,2.48,2.34,2.4,17559.5,0
+DLPN.US,D,20240405,000000,2.36,2.36,2.06,2.3,122509,0
+DLPN.US,D,20240408,000000,2.3,2.4,2.3,2.4,8429,0
+DLPN.US,D,20240409,000000,2.34,2.5,2.3,2.36,23249,0
+DLPN.US,D,20240410,000000,2.42,2.46,2.3586,2.46,8693.5,0
+DLPN.US,D,20240411,000000,2.43,2.48,2.4136,2.44,5202.5,0
+DLPN.US,D,20240412,000000,2.46,2.49,2.46,2.489,960,0
+DLPN.US,D,20240415,000000,2.5,2.54,2.48,2.52,3500,0
+DLPN.US,D,20240416,000000,2.56,2.56,2.36,2.38,28971,0
+DLPN.US,D,20240417,000000,2.38,2.4998,2.38,2.44,15657,0
+DLPN.US,D,20240418,000000,2.4052,2.46,2.4,2.4,10540.5,0
+DLPN.US,D,20240419,000000,2.4,2.42,2.38,2.38,10008,0
+DLPN.US,D,20240422,000000,2.48,2.5,2.3,2.42,20103.5,0
+DLPN.US,D,20240423,000000,2.48,2.48,2.38,2.41,12949.5,0
+DLPN.US,D,20240424,000000,2.4,2.42,2.22,2.32,20395.5,0
+DLPN.US,D,20240425,000000,2.28,2.4,2.28,2.36,21825.5,0
+DLPN.US,D,20240426,000000,2.3,2.48,2.3,2.4,17519.5,0
+DLPN.US,D,20240429,000000,2.42,2.6382,2.4,2.63,71155,0
+DLPN.US,D,20240430,000000,2.64,2.64,2.4064,2.5,23783,0
+DLPN.US,D,20240501,000000,2.66,2.66,2.42,2.5,16923,0
+DLPN.US,D,20240502,000000,2.5,2.585,2.4202,2.56,19617.5,0
+DLPN.US,D,20240503,000000,2.46,2.58,2.42,2.44,10238,0
+DLPN.US,D,20240506,000000,2.42,2.48,2.33,2.36,17932,0
+DLPN.US,D,20240507,000000,2.34,2.3598,2.2,2.2,22525,0
+DLPN.US,D,20240508,000000,2.2316,2.2362,2.2,2.2,7742.5,0
+DLPN.US,D,20240509,000000,2.2182,2.36,2.2,2.2,13210.5,0
+DLPN.US,D,20240510,000000,2.2,2.3,2.2,2.24,38436.5,0
+DLPN.US,D,20240513,000000,2.44,2.4534,2.24,2.32,29208.5,0
+DLPN.US,D,20240514,000000,2.28,2.46,2.2,2.25,575032.5,0
+DLPN.US,D,20240515,000000,2.6,2.68,2.32,2.48,1588602,0
+DLPN.US,D,20240516,000000,2.46,2.78,2.36,2.48,202056.5,0
+DLPN.US,D,20240517,000000,2.32,2.58,2.22,2.46,160009,0
+DLPN.US,D,20240520,000000,2.54,2.54,2.2,2.26,47342.5,0
+DLPN.US,D,20240521,000000,2.22,2.32,2.18,2.28,42960,0
+DLPN.US,D,20240522,000000,2.28,2.3,2.16,2.24,44591.5,0
+DLPN.US,D,20240523,000000,2.2,2.26,2.14,2.1802,44640.5,0
+DLPN.US,D,20240524,000000,2.28,2.28,2.16,2.24,27951.5,0
+DLPN.US,D,20240528,000000,2.18,2.26,2.16,2.24,24543.5,0
+DLPN.US,D,20240529,000000,2.24,2.28,2.18,2.22,14835,0
+DLPN.US,D,20240530,000000,2.2,2.277,2.16,2.22,27138,0
+DLPN.US,D,20240531,000000,2.2,2.2992,2.18,2.2,16389.5,0
+DLPN.US,D,20240603,000000,2.18,2.3,2.18,2.28,12918.5,0
+DLPN.US,D,20240604,000000,2.28,2.28,2.16,2.2,9005.5,0
+DLPN.US,D,20240605,000000,2.18,2.22,2.16,2.22,12484.5,0
+DLPN.US,D,20240606,000000,2.16,2.2194,2.16,2.18,10893.5,0
+DLPN.US,D,20240607,000000,2.16,2.2,2.16,2.18,15188,0
+DLPN.US,D,20240610,000000,2.16,2.1626,2.1,2.1,22219.5,0
+DLPN.US,D,20240611,000000,2.1,2.18,2.1,2.16,8565,0
+DLPN.US,D,20240612,000000,2.138,2.1596,2.1,2.1,12362.5,0
+DLPN.US,D,20240613,000000,2.1,2.12,2.1,2.1,5793,0
+DLPN.US,D,20240614,000000,2.1,2.1,2.06,2.06,13267.5,0
+DLPN.US,D,20240617,000000,2.08,2.0814,2,2.04,45638.5,0
+DLPN.US,D,20240618,000000,2.0014,2.04,1.904,2,18450.5,0
+DLPN.US,D,20240620,000000,1.9286,1.96,1.8302,1.955,9876.5,0
+DLPN.US,D,20240621,000000,1.862,2,1.862,1.9,27501,0
+DLPN.US,D,20240624,000000,1.98,2,1.86,2,30851,0
+DLPN.US,D,20240625,000000,2,2.08,1.92,2.04,32602.5,0
+DLPN.US,D,20240626,000000,2.02,2.04,1.94,1.94,6754.5,0
+DLPN.US,D,20240627,000000,1.9,1.956,1.78,1.8356,36959,0
+DLPN.US,D,20240628,000000,1.854,1.884,1.802,1.884,3264.5,0
+DLPN.US,D,20240701,000000,1.8,1.8,1.7002,1.7902,9621.5,0
+DLPN.US,D,20240702,000000,1.8,1.87,1.65,1.65,14521.5,0
+DLPN.US,D,20240703,000000,1.6,1.7158,1.6,1.617,9059,0
+DLPN.US,D,20240705,000000,1.6896,1.6896,1.6,1.621,50146,0
+DLPN.US,D,20240708,000000,1.6168,1.694,1.568,1.58,23712,0
+DLPN.US,D,20240709,000000,1.6,1.686,1.58,1.602,4502.5,0
+DLPN.US,D,20240710,000000,1.6,1.6145,1.2676,1.444,95751,0
+DLPN.US,D,20240711,000000,1.494,1.52,1.4178,1.4256,50410.5,0
+DLPN.US,D,20240712,000000,1.42,2,1.4,1.8,45947.5,0
+DLPN.US,D,20240715,000000,1.9234,1.9998,1.72,1.83,48160,0
+DLPN.US,D,20240716,000000,1.9,1.9,1.7202,1.8224,12227,0
+DLPN.US,D,20240717,000000,1.8212,1.8212,1.68,1.7792,9885.5,0
+DLPN.US,D,20240718,000000,1.7208,1.8258,1.684,1.686,6878.5,0
+DLPN.US,D,20240719,000000,1.683,1.82,1.68,1.754,3848.5,0
+DLPN.US,D,20240722,000000,1.764,1.7714,1.7,1.77,12745.5,0
+DLPN.US,D,20240723,000000,1.78,1.78,1.68,1.7156,4176,0
+DLPN.US,D,20240724,000000,1.7156,1.82,1.68,1.72,2657,0
+DLPN.US,D,20240725,000000,1.682,1.74,1.502,1.68,30253,0
+DLPN.US,D,20240726,000000,1.738,1.798,1.56,1.7382,7657.5,0
+DLPN.US,D,20240729,000000,1.664,1.78,1.56,1.69567,7622,0
+DLPN.US,D,20240730,000000,1.606,1.7,1.6,1.6464,1870,0
+DLPN.US,D,20240731,000000,1.6998,1.7,1.56,1.589,4048,0
+DLPN.US,D,20240801,000000,1.66,1.7376,1.5202,1.6078,10102,0
+DLPN.US,D,20240802,000000,1.5398,1.6374,1.5398,1.6,41519,0
+DLPN.US,D,20240805,000000,1.562,1.58,1.56,1.5699,26083.5,0
+DLPN.US,D,20240806,000000,1.6,1.66,1.56,1.6514,20940,0
+DLPN.US,D,20240807,000000,1.62,1.66,1.56,1.6072,3872.5,0
+DLPN.US,D,20240808,000000,1.6,1.638,1.56,1.56,1461,0
+DLPN.US,D,20240809,000000,1.6332,1.6332,1.56,1.58,5434,0
+DLPN.US,D,20240812,000000,1.58,1.58,1.4481,1.56,6025,0
+DLPN.US,D,20240813,000000,1.4894,1.62,1.48,1.56,3936,0
+DLPN.US,D,20240814,000000,1.6922,1.7,1.58,1.6998,3937.5,0
+DLPN.US,D,20240815,000000,1.4554,1.6998,1.444,1.444,14193,0
+DLPN.US,D,20240816,000000,1.42,1.4802,1.4,1.4566,6417,0
+DLPN.US,D,20240819,000000,1.53,1.555,1.322,1.4198,38479.5,0
+DLPN.US,D,20240820,000000,1.3764,1.4176,1.3252,1.358,8429,0
+DLPN.US,D,20240821,000000,1.36,1.388,1.2802,1.346,3387.5,0
+DLPN.US,D,20240822,000000,1.348,1.348,1.3,1.3,6254,0
+DLPN.US,D,20240823,000000,1.3498,1.44,1.3,1.4398,41371.5,0
+DLPN.US,D,20240826,000000,1.44,1.44,1.36,1.38,12380,0
+DLPN.US,D,20240827,000000,1.38,1.44,1.3,1.372,37091.5,0
+DLPN.US,D,20240828,000000,1.4,1.436,1.38,1.4,4872.5,0
+DLPN.US,D,20240829,000000,1.392,1.43801,1.38,1.38,6294.5,0
+DLPN.US,D,20240830,000000,1.42,1.42,1.38,1.4,2541,0
+DLPN.US,D,20240903,000000,1.5,1.56,1.4,1.402,20535.5,0
+DLPN.US,D,20240904,000000,1.407,1.42,1.38,1.42,10536.5,0
+DLPN.US,D,20240905,000000,1.435,1.435,1.3242,1.4292,5228.5,0
+DLPN.US,D,20240906,000000,1.44,1.44,1.301,1.358,5403,0
+DLPN.US,D,20240909,000000,1.3574,1.5,1.3574,1.388,18345.5,0
+DLPN.US,D,20240910,000000,1.442,1.5,1.36,1.46864,19347,0
+DLPN.US,D,20240911,000000,1.402,1.5,1.402,1.5,8134,0
+DLPN.US,D,20240912,000000,1.5,1.56,1.4212,1.556,28595,0
+DLPN.US,D,20240913,000000,1.55246,1.55246,1.44,1.476,11415,0
+DLPN.US,D,20240916,000000,1.512,1.512,1.406,1.406,2834,0
+DLPN.US,D,20240917,000000,1.426,1.5,1.41,1.42,3880,0
+DLPN.US,D,20240918,000000,1.46,1.46,1.34,1.34,7520,0
+DLPN.US,D,20240919,000000,1.456,1.4579,1.3348,1.3348,5553.5,0
+DLPN.US,D,20240920,000000,1.336,1.396,1.02,1.3248,47885,0
+DLPN.US,D,20240923,000000,1.34,1.36,1.198,1.2418,16960.5,0
+DLPN.US,D,20240924,000000,1.26,1.336,1.2,1.242,9999,0
+DLPN.US,D,20240925,000000,1.304,1.3518,1.101,1.2278,26511,0
+DLPN.US,D,20240926,000000,1.32,1.34,1.228,1.296,13157,0
+DLPN.US,D,20240927,000000,1.2406,1.34,1.22,1.3,7866.5,0
+DLPN.US,D,20240930,000000,1.32,1.32,1.105,1.26,16268.5,0
+DLPN.US,D,20241001,000000,1.25,1.32,1.1602,1.1702,12568.5,0
+DLPN.US,D,20241002,000000,1.1712,1.44,1.1712,1.266,24772.5,0
+DLPN.US,D,20241003,000000,1.266,1.32,1.24,1.3,14805,0
+DLPN.US,D,20241004,000000,1.256,1.383,1.256,1.322,15625.5,0
+DLPN.US,D,20241007,000000,1.293,1.38,1.2034,1.3278,31109,0
+DLPN.US,D,20241008,000000,1.24,1.38,1.24,1.36,34510,0
+DLPN.US,D,20241009,000000,1.38,1.44,1.28,1.36,47009.5,0
+DLPN.US,D,20241010,000000,1.3048,1.344,1.24,1.292,7784.5,0
+DLPN.US,D,20241011,000000,1.2532,1.34,1.248,1.248,16684,0
+DLPN.US,D,20241014,000000,1.2,1.38,1.1402,1.378,91509,0
+DLPN.US,D,20241015,000000,1.378,1.5,1.2484,1.46,145767,0
+DLPN.US,D,20241016,000000,1.33,1.52,1.28,1.45,73929,0
+DLPN.US,D,20241017,000000,1.4,1.43,1.35,1.42,34413,0
+DLPN.US,D,20241018,000000,1.42,1.56,1.4,1.54,35053,0
+DLPN.US,D,20241021,000000,1.55,1.6,1.4801,1.4914,53030,0
+DLPN.US,D,20241022,000000,1.46,1.48,1.33,1.33,70349,0
+DLPN.US,D,20241023,000000,1.33,1.35,1.28,1.32,32325,0
+DLPN.US,D,20241024,000000,1.35,1.4,1.28,1.2893,17126,0
+DLPN.US,D,20241025,000000,1.34,1.34,1.24,1.3,15429,0
+DLPN.US,D,20241028,000000,1.3,1.3286,1.18,1.23,44336,0
+DLPN.US,D,20241029,000000,1.18,1.3599,1.18,1.25,95815,0
+DLPN.US,D,20241030,000000,1.22,1.2745,1.09,1.1561,93154,0
+DLPN.US,D,20241031,000000,1.15,1.215,1.13,1.17,57081,0
+DLPN.US,D,20241101,000000,1.14,1.23,1.14,1.18,23956,0
+DLPN.US,D,20241104,000000,1.17,1.22,1.1401,1.17,33312,0
+DLPN.US,D,20241105,000000,1.185,1.2,1.16,1.16,19342,0
+DLPN.US,D,20241106,000000,1.16,1.1975,1.15,1.19,21265,0
+DLPN.US,D,20241107,000000,1.18,1.2,1.1513,1.16,27189,0
+DLPN.US,D,20241108,000000,1.17,1.29,1.15,1.24,52222,0
+DLPN.US,D,20241111,000000,1.31,1.31,1.22,1.27,54561,0
+DLPN.US,D,20241112,000000,1.24,1.27,1.2101,1.25,21902,0
+DLPN.US,D,20241113,000000,1.2,1.235,1.1743,1.21,42789,0
+DLPN.US,D,20241114,000000,1.23,1.3192,1.16,1.17,116912,0
+DLPN.US,D,20241115,000000,1.15,1.16,0.95,1.1,158187,0
+DLPN.US,D,20241118,000000,1.07,1.1392,1.061,1.09,17723,0
+DLPN.US,D,20241119,000000,1.09,1.21,1.09,1.16,53625,0
+DLPN.US,D,20241120,000000,1.15,1.28,1.0602,1.14,139721,0
+DLPN.US,D,20241121,000000,1.09,1.14,1.061,1.08,82057,0
+DLPN.US,D,20241122,000000,1.1,1.12,1.07,1.07,5858,0
+DLPN.US,D,20241125,000000,1.07,1.1,1.05,1.08,29835,0
+DLPN.US,D,20241126,000000,1.07,1.1,1.05,1.06,22206,0
+DLPN.US,D,20241127,000000,1.04,1.11,1.04,1.09,48841,0
+DLPN.US,D,20241129,000000,1.1,1.125,1.1,1.12,19795,0
+DLPN.US,D,20241202,000000,1.15,1.25,1.11,1.25,54805,0
+DLPN.US,D,20241203,000000,1.35,1.3563,1.21,1.29,47890,0
+DLPN.US,D,20241204,000000,1.31,1.34,1.24,1.3,35578,0
+DLPN.US,D,20241205,000000,1.3,1.32,1.18,1.19,28895,0
+DLPN.US,D,20241206,000000,1.17,1.1999,1.14,1.16,11467,0
+DLPN.US,D,20241209,000000,1.15,1.15,1.1,1.12,52431,0
+DLPN.US,D,20241210,000000,1.14,1.14,1.072,1.12,53780,0
+DLPN.US,D,20241211,000000,1.09,1.18,1.07,1.13,70361,0
+DLPN.US,D,20241212,000000,1.125,1.199,1.07,1.11,58147,0
+DLPN.US,D,20241213,000000,1.1,1.18,1.1,1.1699,45371,0
+DLPN.US,D,20241216,000000,1.15,1.15,1.0701,1.08,60480,0
+DLPN.US,D,20241217,000000,1.1,1.14,1.02,1.14,122037,0
+DLPN.US,D,20241218,000000,1.15,1.15,1.1,1.11,22106,0
+DLPN.US,D,20241219,000000,1.1,1.12,1.05,1.05,18480,0
+DLPN.US,D,20241220,000000,1.03,1.07,1.01,1.07,59010,0
+DLPN.US,D,20241223,000000,1.04,1.06,0.9025,0.9478,158441,0
+DLPN.US,D,20241224,000000,1,1.0443,1,1.0201,29809,0
+DLPN.US,D,20241226,000000,1.01,1.2,1,1.14,95032,0
+DLPN.US,D,20241227,000000,1.16,1.2,1.09,1.14,47298,0
+DLPN.US,D,20241230,000000,1.15,1.15,1,1.04,106075,0
+DLPN.US,D,20241231,000000,1.02,1.09,1,1.07,78950,0
+DLPN.US,D,20250102,000000,1.072,1.08,1.05,1.065,10086,0
+DLPN.US,D,20250103,000000,1.06,1.2399,1.0308,1.19,60570,0
+DLPN.US,D,20250106,000000,1.19,1.3883,1.19,1.3,114561,0
+DLPN.US,D,20250107,000000,1.31,1.34,1.21,1.25,45799,0
+DLPN.US,D,20250108,000000,1.22,1.22,1.05,1.12,47211,0
+DLPN.US,D,20250110,000000,1.12,1.1579,1.055,1.08,29923,0
+DLPN.US,D,20250113,000000,1.03,1.05,1,1.01,13895,0
+DLPN.US,D,20250114,000000,1.03,1.05,0.99,1.01,25032,0
+DLPN.US,D,20250115,000000,1.01,1.0273,0.98,1.0209,15899,0
+DLPN.US,D,20250116,000000,1.03,1.03,1,1.01,15342,0
+DLPN.US,D,20250117,000000,1.02,1.0426,0.99,1.0426,9008,0
+DLPN.US,D,20250121,000000,1.02,1.09,0.97,1.01,24987,0
+DLPN.US,D,20250122,000000,1,1.04,0.9923,0.9952,14037,0
+DLPN.US,D,20250123,000000,1.0299,1.03,0.97,0.9884,24618,0
+DLPN.US,D,20250124,000000,1,1.02,0.9901,1.01,14240,0
+DLPN.US,D,20250127,000000,1.01,1.0423,0.99,0.9901,11502,0
+DLPN.US,D,20250128,000000,0.99,1.0299,0.99,0.99,10375,0
+DLPN.US,D,20250129,000000,0.99,0.99,0.945001,0.95,25407,0
+DLPN.US,D,20250130,000000,0.95,0.9872,0.95,0.9872,27324,0
+DLPN.US,D,20250131,000000,1.01,1.05,1.0049,1.05,23741,0
+DLPN.US,D,20250203,000000,1,1.15,1,1.06,128513,0
+DLPN.US,D,20250204,000000,1.025,1.05,1.0008,1.01,30624,0
+DLPN.US,D,20250205,000000,1,1.08,0.9701,1.06,37407,0
+DLPN.US,D,20250206,000000,1.07,1.15,0.97,0.98,124834,0
+DLPN.US,D,20250207,000000,0.97,1.02,0.97,1.02,20263,0
+DLPN.US,D,20250210,000000,1,1.05,0.9901,1.02,26235,0
+DLPN.US,D,20250211,000000,1.06,1.09,1.02,1.04,32465,0
+DLPN.US,D,20250212,000000,1.02,1.1,1.015,1.1,21819,0
+DLPN.US,D,20250213,000000,1.08,1.1,1.03,1.08,21244,0
+DLPN.US,D,20250214,000000,1.1,1.12,1.03,1.1,25998,0
+DLPN.US,D,20250218,000000,1.1,1.12,1.0549,1.11,15055,0
+DLPN.US,D,20250219,000000,1.11,1.1583,1.0998,1.15,27815,0
+DLPN.US,D,20250220,000000,1.12,1.12,1.05,1.06,19665,0
+DLPN.US,D,20250221,000000,1.02,1.0494,1.01,1.02,47891,0
+DLPN.US,D,20250224,000000,1.02,1.1,1,1.1,17329,0
+DLPN.US,D,20250225,000000,1.08,1.1,1.03,1.1,16115,0
+DLPN.US,D,20250226,000000,1.1,1.12,1.02,1.12,18700,0
+DLPN.US,D,20250227,000000,1.09,1.1,1.05,1.0628,15590,0
+DLPN.US,D,20250228,000000,1.05,1.12,1.05,1.12,52183,0
+DLPN.US,D,20250303,000000,1.1352,1.1352,1.07,1.07,12956,0
+DLPN.US,D,20250304,000000,1.07,1.074,1.03,1.03,13923,0
+DLPN.US,D,20250305,000000,1.03,1.06,1.02,1.02,13568,0
+DLPN.US,D,20250306,000000,1,1.016,0.98,0.99,10384,0
+DLPN.US,D,20250307,000000,1,1.1,0.9798,1.1,18424,0
+DLPN.US,D,20250310,000000,1.1,1.1,0.9798,1.01,29774,0
+DLPN.US,D,20250311,000000,1,1.14,0.98,1.08,26738,0
+DLPN.US,D,20250312,000000,1.07,1.07,1.02,1.02,9721,0
+DLPN.US,D,20250313,000000,1.02,1.03,0.99,0.99,12732,0
+DLPN.US,D,20250314,000000,0.9996,1.01,0.9798,1.01,19388,0
+DLPN.US,D,20250317,000000,1.02,1.03,0.9799,1.03,26109,0
+DLPN.US,D,20250318,000000,1.01,1.0149,1,1,17666,0
+DLPN.US,D,20250319,000000,1.045,1.045,1,1.03,11794,0
+DLPN.US,D,20250320,000000,1,1.06,1,1.03,12275,0
+DLPN.US,D,20250321,000000,1,1.14,0.9799,1.11,24737,0
+DLPN.US,D,20250324,000000,1.11,1.11,1.01,1.07,27264,0
+DLPN.US,D,20250325,000000,1.065,1.07,0.9798,1.02,34075,0
+DLPN.US,D,20250326,000000,0.98,1.0106,0.96,1.0106,55377,0
+DLPN.US,D,20250327,000000,1.01,1.1,1,1.06,1825976,0
+DLPN.US,D,20250328,000000,1.07,1.12,1.03,1.05,243257,0
+DLPN.US,D,20250331,000000,1.03,1.04,0.9501,1.01,66411,0
+DLPN.US,D,20250401,000000,1.0105,1.03,0.9601,1.01,28683,0
+DLPN.US,D,20250402,000000,0.99,1.04,0.9818,1.01,35440,0
+DLPN.US,D,20250403,000000,1.02,1.04,0.98,1.02,9967,0
+DLPN.US,D,20250404,000000,1.01,1.01,0.9084,0.95,30840,0
+DLPN.US,D,20250407,000000,0.902,0.98,0.87,0.871,39926,0
+DLPN.US,D,20250408,000000,0.937625,0.9439,0.747,0.87495,31619,0
+DLPN.US,D,20250409,000000,0.8754,1,0.8754,1,62579,0
+DLPN.US,D,20250410,000000,0.95,1,0.95,1,29093,0
+DLPN.US,D,20250411,000000,0.96,1.06,0.96,1.03,25582,0
+DLPN.US,D,20250414,000000,1.01,1.07,1,1.03,13849,0
+DLPN.US,D,20250415,000000,1.06,1.08,1.01,1.03,5633,0
+DLPN.US,D,20250416,000000,1.02,1.07,1,1.02,18363,0
+DLPN.US,D,20250417,000000,1.02,1.025,1,1.025,4074,0
+DLPN.US,D,20250421,000000,1.05,1.05,0.98,1.02,19373,0
+DLPN.US,D,20250422,000000,1.02,1.02,0.9901,1,9260,0
+DLPN.US,D,20250423,000000,1,1.035,0.9863,1.01,13732,0
+DLPN.US,D,20250424,000000,0.99,1.08,0.99,1.065,25241,0
+DLPN.US,D,20250425,000000,1.06,1.09,1.05,1.09,11072,0
+DLPN.US,D,20250428,000000,1.1,1.1438,1.09,1.1127,8678,0
+DLPN.US,D,20250429,000000,1.06,1.13,1.06,1.09,7708,0
+DLPN.US,D,20250430,000000,1.08,1.14,1.0601,1.07,10046,0
+DLPN.US,D,20250501,000000,1.09,1.12,1.09,1.12,8929,0
+DLPN.US,D,20250502,000000,1.14,1.162,1.08,1.125,10574,0
+DLPN.US,D,20250505,000000,1.1,1.14,1.08,1.12,14767,0
+DLPN.US,D,20250506,000000,1.12,1.12,1.05,1.08,10183,0
+DLPN.US,D,20250507,000000,1.05,1.09,1,1.0605,20436,0
+DLPN.US,D,20250508,000000,1.06,1.08,1.0338,1.08,10378,0
+DLPN.US,D,20250509,000000,1.0435,1.0899,1.04,1.0899,10169,0
+DLPN.US,D,20250512,000000,1.09,1.09,1,1,34480,0
+DLPN.US,D,20250513,000000,1,1.03,1,1.02,62270,0
+DLPN.US,D,20250514,000000,1.0048,1.0581,1.0048,1.04,24532,0
+DLPN.US,D,20250515,000000,1.06,1.065,1.0399,1.05,9179,0
+DLPN.US,D,20250516,000000,1.04,1.1,1.022,1.07,31158,0
+DLPN.US,D,20250519,000000,1.08,1.149,1.06,1.1011,41618,0
+DLPN.US,D,20250520,000000,1.12,1.255,1.08,1.09,123136,0
+DLPN.US,D,20250521,000000,1.19,1.19,1.05,1.08,47614,0
+DLPN.US,D,20250522,000000,1.07,1.12,1.04,1.09,13606,0
+DLPN.US,D,20250523,000000,1.0702,1.08,1.04,1.08,16539,0
+DLPN.US,D,20250527,000000,1.09,1.1198,1.07,1.08,16271,0
+DLPN.US,D,20250528,000000,1.08,1.1076,1.0762,1.1,14202,0
+DLPN.US,D,20250529,000000,1.11,1.11,1.05,1.07,17760,0
+DLPN.US,D,20250530,000000,1.08,1.08,1.03,1.07,13393,0
+DLPN.US,D,20250602,000000,1.0525,1.07,1.03,1.05,19998,0
+DLPN.US,D,20250603,000000,1.03,1.06,1.03,1.05,8981,0
+DLPN.US,D,20250604,000000,1.05,1.14,1.0459,1.135,82638,0
+DLPN.US,D,20250605,000000,1.1,1.17,1.05,1.16,42211,0
+DLPN.US,D,20250606,000000,1.16,1.2,1.15,1.18,18189,0
+DLPN.US,D,20250609,000000,1.2,1.2,1.165,1.17,11431,0
+DLPN.US,D,20250610,000000,1.16,1.2233,1.1372,1.2,38806,0
+DLPN.US,D,20250611,000000,1.18,1.28,1.13,1.22,95609,0
+DLPN.US,D,20250612,000000,1.21,1.2199,1.18,1.2,17127,0
+DLPN.US,D,20250613,000000,1.1,1.2292,1.08,1.12,57153,0
+DLPN.US,D,20250616,000000,1.1,1.19,1.0962,1.13,17241,0
+DLPN.US,D,20250617,000000,1.08,1.13,1.08,1.09,16535,0
+DLPN.US,D,20250618,000000,1.09,1.14,1.09,1.13,13761,0
+DLPN.US,D,20250620,000000,1.11,1.145,1.08,1.1,20039,0
+DLPN.US,D,20250623,000000,1.1,1.17,1.0755,1.1,21962,0
+DLPN.US,D,20250624,000000,1.14,1.1996,1.1,1.16,20314,0
+DLPN.US,D,20250625,000000,1.11,1.24,1.07,1.13,35013,0
+DLPN.US,D,20250626,000000,1.09,1.13,1.09,1.12,5882,0
+DLPN.US,D,20250627,000000,1.13,1.13,1.1,1.1,4353,0
+DLPN.US,D,20250630,000000,1.1,1.15,1.1,1.15,9578,0
+DLPN.US,D,20250701,000000,1.15,1.15,1.1,1.11,40029,0
+DLPN.US,D,20250702,000000,1.11,1.1845,1.1,1.18,22374,0
+DLPN.US,D,20250703,000000,1.18,1.32,1.16,1.28,77882,0
+DLPN.US,D,20250707,000000,1.33,1.37,1.28,1.35,66712,0
+DLPN.US,D,20250708,000000,1.38,1.39,1.3204,1.34,35350,0
+DLPN.US,D,20250709,000000,1.34,1.34,1.24,1.28,38456,0
+DLPN.US,D,20250710,000000,1.22,1.29,1.2,1.22,35914,0
+DLPN.US,D,20250711,000000,1.22,1.2499,1.21,1.2201,11211,0
+DLPN.US,D,20250714,000000,1.2,1.29,1.2,1.2,38663,0
+DLPN.US,D,20250715,000000,1.2,1.2557,1.16,1.225,13481,0
+DLPN.US,D,20250716,000000,1.18,1.25,1.18,1.22,16093,0
+DLPN.US,D,20250717,000000,1.22,1.25,1.2,1.2,9520,0
+DLPN.US,D,20250718,000000,1.2,1.21,1.1712,1.1803,11148,0
+DLPN.US,D,20250721,000000,1.225,1.225,1.17,1.2,20485,0
+DLPN.US,D,20250722,000000,1.2,1.4,1.2,1.31,174806,0
+DLPN.US,D,20250723,000000,1.35,1.45,1.33,1.34,157588,0
+DLPN.US,D,20250724,000000,1.34,1.39,1.25,1.26,37419,0
+DLPN.US,D,20250725,000000,1.25,1.4198,1.18,1.283,152186,0
+DLPN.US,D,20250728,000000,1.28,1.36,1.2509,1.28,25274,0
+DLPN.US,D,20250729,000000,1.24,1.28,1.19,1.2,43237,0
+DLPN.US,D,20250730,000000,1.2,1.2453,1.18,1.2,26389,0
+DLPN.US,D,20250731,000000,1.18,1.1991,1.12,1.13,33370,0
+DLPN.US,D,20250801,000000,1.13,1.14,1.03,1.12,57613,0
+DLPN.US,D,20250804,000000,1.11,1.14,1.08,1.1,17984,0
+DLPN.US,D,20250805,000000,1.0855,1.2,1.07,1.16,109156,0
+DLPN.US,D,20250806,000000,1.17,1.1999,1.1,1.13,113284,0
+DLPN.US,D,20250807,000000,1.11,1.12,1.08,1.09,26640,0
+DLPN.US,D,20250808,000000,1.09,1.13,1.0613,1.12,15537,0
+DLPN.US,D,20250811,000000,1.15,1.165,1.07,1.12,18123,0
+DLPN.US,D,20250812,000000,1.1354,1.17,1.11,1.145,32153,0
+DLPN.US,D,20250813,000000,1.12,1.2,1.11,1.17,1679915,0
+DLPN.US,D,20250814,000000,1.31,1.78,1.25,1.26,9647555,0
+DLPN.US,D,20250815,000000,1.17,1.2,1.13,1.18,441491,0
+DLPN.US,D,20250818,000000,1.15,1.18,1.1,1.135,145974,0
+DLPN.US,D,20250819,000000,1.13,1.15,1.02,1.03,180382,0
+DLPN.US,D,20250820,000000,1.03,1.11,1.03,1.05,143934,0
+DLPN.US,D,20250821,000000,1.03,1.05,0.99,1.04,135780,0
+DLPN.US,D,20250822,000000,1.05,1.1,1.02,1.08,64512,0
+DLPN.US,D,20250825,000000,1.03,1.2,1.03,1.14,96423,0
+DLPN.US,D,20250826,000000,1.14,1.24,1.14,1.21,173137,0
+DLPN.US,D,20250827,000000,1.19,1.24,1.165,1.18,103027,0
+DLPN.US,D,20250828,000000,1.17,1.22,1.17,1.21,29005,0
+DLPN.US,D,20250829,000000,1.19,1.22,1.18,1.19,35735,0
+DLPN.US,D,20250902,000000,1.18,1.23,1.1401,1.23,66630,0
+DLPN.US,D,20250903,000000,1.22,1.24,1.18,1.24,89725,0
+DLPN.US,D,20250904,000000,1.22,1.22,1.175,1.19,61816,0
+DLPN.US,D,20250905,000000,1.18,1.2,1.17,1.2,31375,0
+DLPN.US,D,20250908,000000,1.19,1.2,1.15,1.16,30423,0
+DLPN.US,D,20250909,000000,1.16,1.19,1.14,1.19,45819,0
+DLPN.US,D,20250910,000000,1.2,1.205,1.15,1.17,83742,0
+DLPN.US,D,20250911,000000,1.16,1.2,1.16,1.19,38422,0
+DLPN.US,D,20250912,000000,1.18,1.2,1.17,1.19,24096,0
+DLPN.US,D,20250915,000000,1.19,1.35,1.19,1.34,96587,0
+DLPN.US,D,20250916,000000,1.36,1.38,1.29,1.38,80810,0
+DLPN.US,D,20250917,000000,1.38,1.38,1.25,1.26,72131,0
+DLPN.US,D,20250918,000000,1.27,1.285,1.22,1.24,27247,0
+DLPN.US,D,20250919,000000,1.26,1.35,1.23,1.35,40437,0
+DLPN.US,D,20250922,000000,1.34,1.3501,1.28,1.28,34759,0
+DLPN.US,D,20250923,000000,1.35,1.37,1.2737,1.3,40499,0
+DLPN.US,D,20250924,000000,1.3,1.335,1.3,1.3191,12620,0
+DLPN.US,D,20250925,000000,1.29,1.31,1.26,1.29,13390,0
+DLPN.US,D,20250926,000000,1.28,1.3,1.26,1.3,7904,0
+DLPN.US,D,20250929,000000,1.3,1.33,1.275,1.28,27295,0
+DLPN.US,D,20250930,000000,1.27,1.29,1.25,1.28,16553,0
+DLPN.US,D,20251001,000000,1.26,1.32,1.26,1.31,30070,0
+DLPN.US,D,20251002,000000,1.32,1.33,1.2813,1.318,18156,0
+DLPN.US,D,20251003,000000,1.32,1.46,1.315,1.45,141109,0
+DLPN.US,D,20251006,000000,1.48,1.57,1.42,1.4993,211256,0
+DLPN.US,D,20251007,000000,1.5,1.54,1.4374,1.5,54810,0
+DLPN.US,D,20251008,000000,1.5,1.58,1.422,1.52,149642,0
+DLPN.US,D,20251009,000000,1.5,1.5,1.43,1.46,72110,0
+DLPN.US,D,20251010,000000,1.46,1.49,1.34,1.37,89607,0
+DLPN.US,D,20251013,000000,1.47,1.48,1.37,1.39,29509,0
+DLPN.US,D,20251014,000000,1.4358,1.63,1.41,1.59,185307,0
+DLPN.US,D,20251015,000000,1.65,1.6797,1.46,1.51,111438,0
+DLPN.US,D,20251016,000000,1.49,1.5456,1.35,1.42,81823,0
+DLPN.US,D,20251017,000000,1.4,1.4374,1.4,1.41,22143,0
+DLPN.US,D,20251020,000000,1.41,1.556,1.41,1.49,33651,0
+DLPN.US,D,20251021,000000,1.53,1.57,1.5059,1.56,31171,0
+DLPN.US,D,20251022,000000,1.57,1.57,1.42,1.48,37664,0
+DLPN.US,D,20251023,000000,1.46,1.68,1.4101,1.65,70265,0
+DLPN.US,D,20251024,000000,1.66,1.684,1.6,1.61,59095,0
+DLPN.US,D,20251027,000000,1.61,1.8,1.56,1.76,66993,0
+DLPN.US,D,20251028,000000,1.8,1.8799,1.77,1.82,80900,0
+DLPN.US,D,20251029,000000,1.85,1.85,1.76,1.79,29409,0
+DLPN.US,D,20251030,000000,1.75,1.83,1.59,1.67,37731,0
+DLPN.US,D,20251031,000000,1.66,1.7499,1.66,1.74,23623,0
+DLPN.US,D,20251103,000000,1.79,1.79,1.72,1.75,25087,0
+DLPN.US,D,20251104,000000,1.75,1.75,1.635,1.65,35281,0
+DLPN.US,D,20251105,000000,1.6748,1.75,1.62,1.685,8913,0
+DLPN.US,D,20251106,000000,1.59,1.68,1.54,1.5761,22026,0
+DLPN.US,D,20251107,000000,1.55,1.55,1.43,1.46,21754,0
+DLPN.US,D,20251110,000000,1.5,1.62,1.5,1.54,29664,0
+DLPN.US,D,20251111,000000,1.56,1.64,1.49,1.61,43754,0
+DLPN.US,D,20251112,000000,1.66,1.7748,1.5801,1.67,54096,0
+DLPN.US,D,20251113,000000,1.65,1.6855,1.6,1.67,45837,0
+DLPN.US,D,20251114,000000,1.58,1.75,1.5,1.73,52275,0
+DLPN.US,D,20251117,000000,1.74,1.87,1.74,1.8,95414,0
+DLPN.US,D,20251118,000000,1.8,1.8,1.69,1.74,21027,0
+DLPN.US,D,20251119,000000,1.7,1.84,1.67,1.73,22761,0
+DLPN.US,D,20251120,000000,1.73,1.775,1.6418,1.67,20683,0
+DLPN.US,D,20251121,000000,1.69,1.74,1.61,1.71,18684,0
+DLPN.US,D,20251124,000000,1.69,1.72,1.67,1.69,11736,0
+DLPN.US,D,20251125,000000,1.63,1.7,1.61,1.62,44290,0
+DLPN.US,D,20251126,000000,1.63,1.66,1.63,1.63,29543,0
+DLPN.US,D,20251128,000000,1.6499,1.67,1.6,1.62,44114,0
+DLPN.US,D,20251201,000000,1.62,1.7,1.61,1.61,45009,0
+DLPN.US,D,20251202,000000,1.7425,1.7425,1.64,1.65,55378,0
+DLPN.US,D,20251203,000000,1.57,1.66,1.57,1.65,104492,0
+DLPN.US,D,20251204,000000,1.68,1.68,1.63,1.65,43524,0
+DLPN.US,D,20251205,000000,1.63,1.6995,1.48,1.66,50642,0
+DLPN.US,D,20251208,000000,1.65,1.675,1.63,1.645,11955,0
+DLPN.US,D,20251209,000000,1.6251,1.67,1.62,1.62,22409,0
+DLPN.US,D,20251210,000000,1.58,1.66,1.57,1.57,63206,0
+DLPN.US,D,20251211,000000,1.57,1.62,1.5,1.6,21255,0
+DLPN.US,D,20251212,000000,1.58,1.62,1.55,1.61,18311,0
+DLPN.US,D,20251215,000000,1.59,1.65,1.54,1.54,46896,0
+DLPN.US,D,20251216,000000,1.6,1.61,1.44,1.47,27223,0
+DLPN.US,D,20251217,000000,1.49,1.54,1.47,1.47,17846,0
+DLPN.US,D,20251218,000000,1.4702,1.51,1.45,1.46,25650,0
+DLPN.US,D,20251219,000000,1.46,1.52,1.41,1.49,42131,0
+DLPN.US,D,20251222,000000,1.49,1.52,1.4118,1.48,32532,0
+DLPN.US,D,20251223,000000,1.4316,1.47,1.4316,1.47,5378,0
+DLPN.US,D,20251224,000000,1.46,1.464,1.42,1.42,6368,0
+DLPN.US,D,20251226,000000,1.4,1.455,1.352,1.38,17914,0
+DLPN.US,D,20251229,000000,1.35,1.43,1.3,1.32,46708,0
+DLPN.US,D,20251230,000000,1.38,1.52,1.3774,1.47,74556,0
+DLPN.US,D,20251231,000000,1.52,1.63,1.48,1.56,64022,0
+DLPN.US,D,20260102,000000,1.56,1.58,1.52,1.57,32123,0
+DLPN.US,D,20260105,000000,1.65,1.66,1.5703,1.63,191161,0
+DLPN.US,D,20260106,000000,1.59,1.67,1.59,1.63,77126,0
+DLPN.US,D,20260107,000000,1.65,1.66,1.6,1.62,25310,0
+DLPN.US,D,20260108,000000,1.59,1.64,1.59,1.6,40196,0
+DLPN.US,D,20260109,000000,1.61,1.63,1.61,1.61,25436,0
+DLPN.US,D,20260112,000000,1.64,1.68,1.62,1.66,39453,0
+DLPN.US,D,20260113,000000,1.67,1.67,1.63,1.66,23028,0
+DLPN.US,D,20260114,000000,1.66,1.67,1.62,1.62,25375,0
+DLPN.US,D,20260115,000000,1.65,1.68,1.63,1.66,47330,0
+DLPN.US,D,20260116,000000,1.64,1.64,1.58,1.6,51685,0
+DLPN.US,D,20260120,000000,1.6,1.655,1.56,1.56,27208,0
+DLPN.US,D,20260121,000000,1.5922,1.5922,1.52,1.56,44000,0
+DLPN.US,D,20260122,000000,1.58,1.71,1.57,1.7,89106,0
+DLPN.US,D,20260123,000000,1.69,1.8,1.69,1.8,64105,0
+DLPN.US,D,20260126,000000,1.82,1.87,1.67,1.71,114070,0
+DLPN.US,D,20260127,000000,1.73,1.745,1.66,1.66,25379,0
+DLPN.US,D,20260128,000000,1.73,1.795,1.69,1.69,24424,0
+DLPN.US,D,20260129,000000,1.7201,1.74,1.675,1.68,26673,0
+DLPN.US,D,20260130,000000,1.65,1.66,1.61,1.61,10217,0
+DLPN.US,D,20260202,000000,1.55,1.7456,1.55,1.61,70369,0
+DLPN.US,D,20260203,000000,1.65,1.73,1.57,1.57,23620,0
+DLPN.US,D,20260204,000000,1.615,1.615,1.58,1.58,9113,0
+DLPN.US,D,20260205,000000,1.55,1.575,1.485,1.49,80996,0
+DLPN.US,D,20260206,000000,1.49,1.62,1.49,1.59,35683,0
+DLPN.US,D,20260209,000000,1.55,1.69,1.55,1.58,15765,0
+DLPN.US,D,20260210,000000,1.55,1.6181,1.55,1.55,34319,0
+DLPN.US,D,20260211,000000,1.59,1.6058,1.55,1.55,14040,0
+DLPN.US,D,20260212,000000,1.59,1.6119,1.51,1.52,27583,0
+DLPN.US,D,20260213,000000,1.525,1.54,1.47,1.47,13519,0
+DLPN.US,D,20260217,000000,1.49,1.49,1.39,1.47,38161,0
+DLPN.US,D,20260218,000000,1.42,1.48,1.42,1.44,154494,0
diff --git a/daily/us/nasdaq stocks/1/domo.us.txt b/daily/us/nasdaq stocks/1/domo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f393ae48505394d15cc3fa9aec6c06986d02861
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/domo.us.txt	
@@ -0,0 +1,1920 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOMO.US,D,20180629,000000,23.8,28.86,22,27.3,8123119,0
+DOMO.US,D,20180702,000000,25.43,25.94,23.13,23.75,1852208,0
+DOMO.US,D,20180703,000000,23.4,24.3617,23.1802,23.21,437750,0
+DOMO.US,D,20180705,000000,23.45,23.89,21.5,22.46,1292671,0
+DOMO.US,D,20180706,000000,22.48,22.48,21.81,21.89,425049,0
+DOMO.US,D,20180709,000000,22.1,22.28,20.5,20.94,1004388,0
+DOMO.US,D,20180710,000000,20.95,21.099,19.46,19.89,1127486,0
+DOMO.US,D,20180711,000000,19.95,19.95,18.64,19.05,638208,0
+DOMO.US,D,20180712,000000,19.33,20.44,18.35,19.84,1158340,0
+DOMO.US,D,20180713,000000,20.31,20.92,19.26,19.72,730789,0
+DOMO.US,D,20180716,000000,19.87,19.87,18.88,18.99,317818,0
+DOMO.US,D,20180717,000000,19.28,19.45,18.8,19.25,330806,0
+DOMO.US,D,20180718,000000,19.15,19.69,18.6401,18.85,243847,0
+DOMO.US,D,20180719,000000,18.99,18.99,18.41,18.63,188336,0
+DOMO.US,D,20180720,000000,18.83,18.83,18.365,18.68,181109,0
+DOMO.US,D,20180723,000000,18.77,20.14,18.5,19.3,608584,0
+DOMO.US,D,20180724,000000,20,20.42,18.99,19.17,1088523,0
+DOMO.US,D,20180725,000000,19.39,19.8,18.935,19.68,443911,0
+DOMO.US,D,20180726,000000,19.65,19.78,18.05,18.26,475368,0
+DOMO.US,D,20180727,000000,18.72,18.749,16.5,16.63,403198,0
+DOMO.US,D,20180730,000000,16.6,17,15.7905,16.06,942886,0
+DOMO.US,D,20180731,000000,16,17.2895,15.8,16.61,968835,0
+DOMO.US,D,20180801,000000,16.57,17.0184,16.2,16.52,472683,0
+DOMO.US,D,20180802,000000,16.33,17.5,16.205,16.62,676627,0
+DOMO.US,D,20180803,000000,16.59,17.2,16.41,17.03,288691,0
+DOMO.US,D,20180806,000000,16.97,17.5,16.85,17.36,163166,0
+DOMO.US,D,20180807,000000,17.26,18.23,17.26,17.74,364847,0
+DOMO.US,D,20180808,000000,17.77,18.09,17.45,17.93,141089,0
+DOMO.US,D,20180809,000000,17.88,18.29,17.3091,17.7,405176,0
+DOMO.US,D,20180810,000000,17.53,17.98,17.5,17.92,149757,0
+DOMO.US,D,20180813,000000,18.05,18.64,17.46,18.51,162524,0
+DOMO.US,D,20180814,000000,18.51,18.65,17.67,18.46,251088,0
+DOMO.US,D,20180815,000000,18.32,18.52,17.211,17.87,430811,0
+DOMO.US,D,20180816,000000,18,18.71,17.7215,18.29,231666,0
+DOMO.US,D,20180817,000000,18.2,18.4149,17.55,18,204709,0
+DOMO.US,D,20180820,000000,17.94,18.13,17.31,17.87,503616,0
+DOMO.US,D,20180821,000000,17.82,18.8,17.6501,18.66,217826,0
+DOMO.US,D,20180822,000000,18.77,20.2,18.7,19.94,406314,0
+DOMO.US,D,20180823,000000,20.05,20.72,19.535,19.67,243517,0
+DOMO.US,D,20180824,000000,19.79,20.36,19.53,20,150198,0
+DOMO.US,D,20180827,000000,20.17,21.399,20.039,20.53,459335,0
+DOMO.US,D,20180828,000000,20.75,21.23,20.3413,20.97,833987,0
+DOMO.US,D,20180829,000000,21.12,23.4,20.9723,22.59,698564,0
+DOMO.US,D,20180830,000000,23.16,23.48,21.38,23.36,889804,0
+DOMO.US,D,20180831,000000,23.34,23.57,22.8,23.51,249793,0
+DOMO.US,D,20180904,000000,23.55,23.62,21.83,22.08,619105,0
+DOMO.US,D,20180905,000000,22.06,22.2995,20.615,20.91,534031,0
+DOMO.US,D,20180906,000000,20.9,21.86,20.7101,21.72,575635,0
+DOMO.US,D,20180907,000000,23.2,27.1,19.06,19.26,5915371,0
+DOMO.US,D,20180910,000000,19.29,20.85,19.0001,20.47,1675291,0
+DOMO.US,D,20180911,000000,20.59,21.78,20.3044,21.22,777046,0
+DOMO.US,D,20180912,000000,21.13,21.5868,20.09,20.1,782663,0
+DOMO.US,D,20180913,000000,20.29,21.7,20.05,21.55,430432,0
+DOMO.US,D,20180914,000000,21.5,23.21,21.5,21.98,566398,0
+DOMO.US,D,20180917,000000,21.92,22.31,20.5,21.19,816564,0
+DOMO.US,D,20180918,000000,21.12,21.89,21.07,21.43,436403,0
+DOMO.US,D,20180919,000000,21.37,21.68,20.62,20.72,834632,0
+DOMO.US,D,20180920,000000,20.75,22.05,20.75,21.52,411989,0
+DOMO.US,D,20180921,000000,21.3,21.47,20.17,20.52,1779371,0
+DOMO.US,D,20180924,000000,20.5,20.739,20.09,20.37,705788,0
+DOMO.US,D,20180925,000000,20.47,21.27,19.84,20.58,1077817,0
+DOMO.US,D,20180926,000000,20.55,21.98,20.4,21.71,592807,0
+DOMO.US,D,20180927,000000,21.78,22.75,20.88,21.12,716925,0
+DOMO.US,D,20180928,000000,21.09,21.71,20.56,21.45,465577,0
+DOMO.US,D,20181001,000000,21.61,22,20.835,21.11,610276,0
+DOMO.US,D,20181002,000000,20.93,21.42,20.7615,21.17,163795,0
+DOMO.US,D,20181003,000000,21.36,21.45,20.52,20.72,284320,0
+DOMO.US,D,20181004,000000,20.64,20.8348,19.5,20.03,534662,0
+DOMO.US,D,20181005,000000,20.12,20.12,18.9,19.08,666369,0
+DOMO.US,D,20181008,000000,18.91,19.25,17.41,18.28,585368,0
+DOMO.US,D,20181009,000000,18.13,18.4,17.15,17.35,413643,0
+DOMO.US,D,20181010,000000,17.32,17.32,16.06,16.84,589977,0
+DOMO.US,D,20181011,000000,16.66,18.72,16.13,17.79,890465,0
+DOMO.US,D,20181012,000000,18.13,19.04,17.78,18.88,514159,0
+DOMO.US,D,20181015,000000,18.72,18.94,18.09,18.27,227902,0
+DOMO.US,D,20181016,000000,18.47,19.39,18.19,19.33,279109,0
+DOMO.US,D,20181017,000000,19.33,19.33,18.5,18.77,151906,0
+DOMO.US,D,20181018,000000,18.56,18.91,17.68,18.26,257364,0
+DOMO.US,D,20181019,000000,18.45,18.76,17.6,17.82,621301,0
+DOMO.US,D,20181022,000000,17.92,18.37,16.94,17.36,362411,0
+DOMO.US,D,20181023,000000,16.96,17.3076,16.5005,17.13,291432,0
+DOMO.US,D,20181024,000000,17.13,17.52,16.83,17.02,188720,0
+DOMO.US,D,20181025,000000,17.23,18,16.88,17.3,290088,0
+DOMO.US,D,20181026,000000,16.95,17.37,16.4112,16.83,392641,0
+DOMO.US,D,20181029,000000,17.445,17.445,16.2,16.46,320848,0
+DOMO.US,D,20181030,000000,16.36,16.68,15.43,15.94,344067,0
+DOMO.US,D,20181031,000000,16.24,17.04,16.04,16.23,488829,0
+DOMO.US,D,20181101,000000,16.32,16.85,16.23,16.68,406855,0
+DOMO.US,D,20181102,000000,16.67,16.9,16.33,16.53,201760,0
+DOMO.US,D,20181105,000000,16.53,16.53,15.8,16.25,164375,0
+DOMO.US,D,20181106,000000,16.27,16.6338,15.835,16.2,176949,0
+DOMO.US,D,20181107,000000,16.43,16.98,16.31,16.84,218987,0
+DOMO.US,D,20181108,000000,16.98,18.06,16.98,17.84,299909,0
+DOMO.US,D,20181109,000000,17.68,17.6999,16.44,17.3,204321,0
+DOMO.US,D,20181112,000000,17.24,17.4,15.94,16.17,255521,0
+DOMO.US,D,20181113,000000,16.28,16.45,15.47,16.07,243473,0
+DOMO.US,D,20181114,000000,16.31,16.3817,15.16,15.5,305779,0
+DOMO.US,D,20181115,000000,15.5,16.46,15.48,15.98,216067,0
+DOMO.US,D,20181116,000000,15.81,16.74,15.6,16.37,164575,0
+DOMO.US,D,20181119,000000,16.34,16.36,14.44,14.67,812541,0
+DOMO.US,D,20181120,000000,14.3,14.53,13.28,14.17,708721,0
+DOMO.US,D,20181121,000000,14.3,15.62,14.15,15.06,300567,0
+DOMO.US,D,20181123,000000,14.97,15.34,14.64,15.12,83408,0
+DOMO.US,D,20181126,000000,15.37,15.91,15.02,15.83,308743,0
+DOMO.US,D,20181127,000000,15.63,15.63,14.86,14.91,219626,0
+DOMO.US,D,20181128,000000,15.16,15.8928,14.92,15.81,190325,0
+DOMO.US,D,20181129,000000,15.86,16.32,15.23,16.17,207046,0
+DOMO.US,D,20181130,000000,16.2,16.2,15.5125,15.96,138916,0
+DOMO.US,D,20181203,000000,16.4,16.53,15.8,16.15,183905,0
+DOMO.US,D,20181204,000000,16.02,16.83,15.63,15.81,248996,0
+DOMO.US,D,20181206,000000,15.29,16.6,15.24,15.63,402031,0
+DOMO.US,D,20181207,000000,17.95,20.49,17.25,20.4,2625215,0
+DOMO.US,D,20181210,000000,20.55,21.9,20.55,21.23,1261552,0
+DOMO.US,D,20181211,000000,21.85,22.45,20.55,21.17,610825,0
+DOMO.US,D,20181212,000000,21.34,21.849,20.8,21.19,370739,0
+DOMO.US,D,20181213,000000,21.53,23.1,21.2339,22.38,449718,0
+DOMO.US,D,20181214,000000,21.9,22.87,21.6553,21.97,444323,0
+DOMO.US,D,20181217,000000,22.01,22.16,19.8,20.02,391879,0
+DOMO.US,D,20181218,000000,20.02,20.4371,19.27,19.87,218468,0
+DOMO.US,D,20181219,000000,19.89,20.36,18.58,18.99,372863,0
+DOMO.US,D,20181220,000000,18.99,19.47,17.3,18.29,389913,0
+DOMO.US,D,20181221,000000,18.2,18.779,16.44,16.57,532490,0
+DOMO.US,D,20181224,000000,16.49,17.22,16.31,16.99,207984,0
+DOMO.US,D,20181226,000000,17.29,17.46,16.42,17.24,622602,0
+DOMO.US,D,20181227,000000,17.1,17.555,16.36,17.37,890925,0
+DOMO.US,D,20181228,000000,17.27,18.32,16.79,17.91,1068280,0
+DOMO.US,D,20181231,000000,18.15,20.2,17.91,19.63,587000,0
+DOMO.US,D,20190102,000000,19.24,19.43,17.85,18.29,835962,0
+DOMO.US,D,20190103,000000,18.07,18.2225,17.1,17.69,397343,0
+DOMO.US,D,20190104,000000,18.06,18.988,17.82,18.46,569991,0
+DOMO.US,D,20190107,000000,18.58,20.48,18.435,20.27,452141,0
+DOMO.US,D,20190108,000000,20.56,21.325,20.13,21.14,441406,0
+DOMO.US,D,20190109,000000,21.16,22.02,20.46,21.46,816020,0
+DOMO.US,D,20190110,000000,21.18,21.8,20.33,21.69,369166,0
+DOMO.US,D,20190111,000000,21.54,22.83,21.114,22.72,285180,0
+DOMO.US,D,20190114,000000,22.94,23.67,22.2063,22.93,335944,0
+DOMO.US,D,20190115,000000,22.92,23.17,22.535,22.85,288243,0
+DOMO.US,D,20190116,000000,22.85,23.493,22.59,23.27,470301,0
+DOMO.US,D,20190117,000000,23.14,24.79,22.9,24.47,276855,0
+DOMO.US,D,20190118,000000,24.47,27.05,24.3,26.59,743003,0
+DOMO.US,D,20190122,000000,26.59,27.53,26.135,26.49,710894,0
+DOMO.US,D,20190123,000000,26.45,26.94,24.93,25.4,472916,0
+DOMO.US,D,20190124,000000,25.4,25.765,24.95,25.69,173556,0
+DOMO.US,D,20190125,000000,25.92,26.56,25.45,26.33,581271,0
+DOMO.US,D,20190128,000000,26.01,26.4,25.37,26.05,194206,0
+DOMO.US,D,20190129,000000,25.92,25.9501,24.78,25.17,212309,0
+DOMO.US,D,20190130,000000,25.42,26.15,25.01,26.05,210431,0
+DOMO.US,D,20190131,000000,25.97,27.85,25.919,27,413678,0
+DOMO.US,D,20190201,000000,27.06,27.41,26.36,26.86,229865,0
+DOMO.US,D,20190204,000000,26.88,27.6339,26.24,26.88,279086,0
+DOMO.US,D,20190205,000000,26.88,28.75,26.6,27.46,499171,0
+DOMO.US,D,20190206,000000,27.35,27.82,25.41,26.93,317510,0
+DOMO.US,D,20190207,000000,26.62,28.45,26.49,27.82,311034,0
+DOMO.US,D,20190208,000000,27.62,30.08,27.165,29.61,356439,0
+DOMO.US,D,20190211,000000,29.8,30.6,28.5,29.57,397976,0
+DOMO.US,D,20190212,000000,29.62,30.2084,29.08,30.01,278851,0
+DOMO.US,D,20190213,000000,30.24,30.24,28.89,29.21,311437,0
+DOMO.US,D,20190214,000000,29.25,32.23,29.21,31.19,608546,0
+DOMO.US,D,20190215,000000,31.31,31.475,30.11,31.29,442661,0
+DOMO.US,D,20190219,000000,31.84,33.32,31.65,32.77,429858,0
+DOMO.US,D,20190220,000000,32.87,33.679,32.75,33.59,415672,0
+DOMO.US,D,20190221,000000,33.54,33.59,31.8,32.19,506199,0
+DOMO.US,D,20190222,000000,32.52,33.99,31.98,32.96,613805,0
+DOMO.US,D,20190225,000000,33.13,35.93,33.13,35.44,716448,0
+DOMO.US,D,20190226,000000,35.45,36.07,34.51,34.73,565524,0
+DOMO.US,D,20190227,000000,34.48,35.05,34.08,34.18,665399,0
+DOMO.US,D,20190228,000000,34.19,34.94,34.07,34.69,1506047,0
+DOMO.US,D,20190301,000000,34.79,36.02,34.15,35.42,491975,0
+DOMO.US,D,20190304,000000,36,36.87,34.395,35.34,801362,0
+DOMO.US,D,20190305,000000,34.41,34.6,31.395,32.25,827871,0
+DOMO.US,D,20190306,000000,32.27,33.26,30.09,31.19,821804,0
+DOMO.US,D,20190307,000000,31.54,33.15,30.85,32.27,453164,0
+DOMO.US,D,20190308,000000,31.1,31.22,29.66,31.05,673306,0
+DOMO.US,D,20190311,000000,31.14,32.24,30.25,30.56,624921,0
+DOMO.US,D,20190312,000000,30.8,31.2499,29.53,30.47,618553,0
+DOMO.US,D,20190313,000000,30.84,31.44,30.74,31.2,1054768,0
+DOMO.US,D,20190314,000000,37.79,39.13,34.6,37.79,4342750,0
+DOMO.US,D,20190315,000000,37.97,41.8477,37.19,41.71,4153874,0
+DOMO.US,D,20190318,000000,41.39,43.41,40.64,43.19,1345435,0
+DOMO.US,D,20190319,000000,43.74,44.9458,42.62,44.01,1437186,0
+DOMO.US,D,20190320,000000,43.65,43.9747,42.81,43.43,3052077,0
+DOMO.US,D,20190321,000000,42.85,44.5549,42.85,43.56,1834233,0
+DOMO.US,D,20190322,000000,42.99,44.24,42.8751,43.42,524628,0
+DOMO.US,D,20190325,000000,43.12,44.32,41.865,43.58,724061,0
+DOMO.US,D,20190326,000000,43.88,47.08,42.56,43.18,1486858,0
+DOMO.US,D,20190327,000000,43.1,43.9026,37.01,40.63,2454576,0
+DOMO.US,D,20190328,000000,40.62,41.62,38.9801,39.55,977872,0
+DOMO.US,D,20190329,000000,40.05,40.79,39.51,40.33,583773,0
+DOMO.US,D,20190401,000000,40.6,41.61,39.625,40.98,795856,0
+DOMO.US,D,20190402,000000,40.87,41.06,39.65,40.76,1635248,0
+DOMO.US,D,20190403,000000,40.81,41.292,39.46,39.55,625008,0
+DOMO.US,D,20190404,000000,39.64,39.77,36.7,37.5,840645,0
+DOMO.US,D,20190405,000000,37.62,38.3218,37.01,37.86,602988,0
+DOMO.US,D,20190408,000000,37.85,38.7899,37.11,38.03,582543,0
+DOMO.US,D,20190409,000000,37.93,39.25,37.605,37.97,2269861,0
+DOMO.US,D,20190410,000000,37.98,38.85,37.296,37.37,491291,0
+DOMO.US,D,20190411,000000,37.79,40.15,37.29,39.7,1135090,0
+DOMO.US,D,20190412,000000,39.83,40.15,38.19,38.31,541316,0
+DOMO.US,D,20190415,000000,38.22,38.85,37.05,37.57,2038048,0
+DOMO.US,D,20190416,000000,37.6,38.84,37.2202,37.63,784807,0
+DOMO.US,D,20190417,000000,37.9,38.18,35.55,36.09,887204,0
+DOMO.US,D,20190418,000000,36.01,36.4317,34.42,34.49,945509,0
+DOMO.US,D,20190422,000000,34.5,36.46,34.1,35.83,551706,0
+DOMO.US,D,20190423,000000,36,37.48,36,36.95,1038474,0
+DOMO.US,D,20190424,000000,37.29,38.96,36.43,37.24,2348901,0
+DOMO.US,D,20190425,000000,37.56,38.9,37.31,37.8,822235,0
+DOMO.US,D,20190426,000000,37.87,39.41,37.36,38.56,550321,0
+DOMO.US,D,20190429,000000,38.55,39.67,38.02,38.14,638162,0
+DOMO.US,D,20190430,000000,38.25,39.47,38.0144,38.31,703711,0
+DOMO.US,D,20190501,000000,38.45,38.99,36.45,36.96,584370,0
+DOMO.US,D,20190502,000000,36.93,37.62,35.92,36.46,638944,0
+DOMO.US,D,20190503,000000,36.46,37.05,35.5,36.76,661385,0
+DOMO.US,D,20190506,000000,35.91,39.26,35.5009,38.74,717401,0
+DOMO.US,D,20190507,000000,38.38,38.74,35.11,35.96,516098,0
+DOMO.US,D,20190508,000000,35.93,37.29,35.78,36.79,238336,0
+DOMO.US,D,20190509,000000,36.27,36.79,34.5,36.39,330909,0
+DOMO.US,D,20190510,000000,36.07,37.25,34.8,36.72,362409,0
+DOMO.US,D,20190513,000000,35.68,36.19,33.67,34.07,588200,0
+DOMO.US,D,20190514,000000,34.18,36.15,34.18,35.76,363075,0
+DOMO.US,D,20190515,000000,35.4,37.04,35.1752,36.6,269412,0
+DOMO.US,D,20190516,000000,36.69,37.84,36.69,37.69,525561,0
+DOMO.US,D,20190517,000000,37.05,38.3558,36.36,38.03,423222,0
+DOMO.US,D,20190520,000000,37.35,37.46,35.95,36.17,336125,0
+DOMO.US,D,20190521,000000,36.85,36.999,36.19,36.92,259090,0
+DOMO.US,D,20190522,000000,36.72,37.22,36.5,36.79,237568,0
+DOMO.US,D,20190523,000000,36.45,36.45,34.32,34.92,474920,0
+DOMO.US,D,20190524,000000,35.08,35.67,34.59,34.96,257345,0
+DOMO.US,D,20190528,000000,35.02,35.975,34.92,35.34,370799,0
+DOMO.US,D,20190529,000000,35.03,35.29,34.06,34.1,475631,0
+DOMO.US,D,20190530,000000,34.18,34.43,33.25,33.8,531990,0
+DOMO.US,D,20190531,000000,33.19,34.57,32.65,33.5,562336,0
+DOMO.US,D,20190603,000000,33.42,33.8317,30.46,30.79,884303,0
+DOMO.US,D,20190604,000000,31.47,32.3,31.01,31.92,591524,0
+DOMO.US,D,20190605,000000,32.31,32.68,30.73,31.89,522882,0
+DOMO.US,D,20190606,000000,31.5,31.99,30.81,31.76,1257704,0
+DOMO.US,D,20190607,000000,27.44,30,25.12,29.82,5235788,0
+DOMO.US,D,20190610,000000,32.16,35.1,31.78,32.02,1961482,0
+DOMO.US,D,20190611,000000,31.38,32.8199,28.91,29.31,908134,0
+DOMO.US,D,20190612,000000,29.27,29.95,28.9,29.56,536822,0
+DOMO.US,D,20190613,000000,28.52,29.62,27.77,29.38,765755,0
+DOMO.US,D,20190614,000000,29.15,29.17,28.3,28.71,322315,0
+DOMO.US,D,20190617,000000,29.04,30.8144,29.03,30.62,1064176,0
+DOMO.US,D,20190618,000000,31.04,32.26,30.38,30.39,814364,0
+DOMO.US,D,20190619,000000,30.39,31.13,29.98,30.74,615598,0
+DOMO.US,D,20190620,000000,31.44,31.79,30.29,30.35,521081,0
+DOMO.US,D,20190621,000000,30.11,31.38,29.81,30.78,2394692,0
+DOMO.US,D,20190624,000000,30.65,30.65,28.61,28.67,986003,0
+DOMO.US,D,20190625,000000,28.9,29.6602,28.42,28.44,522836,0
+DOMO.US,D,20190626,000000,28.53,28.8302,27.93,28.47,472278,0
+DOMO.US,D,20190627,000000,28.45,28.805,27.91,27.95,433400,0
+DOMO.US,D,20190628,000000,28.16,28.22,27,27.32,1031230,0
+DOMO.US,D,20190701,000000,27.54,29.13,27.4643,27.74,853330,0
+DOMO.US,D,20190702,000000,27.53,28.32,27.09,28.07,511588,0
+DOMO.US,D,20190703,000000,28.33,29.415,28.09,28.31,325725,0
+DOMO.US,D,20190705,000000,28.03,28.4,27.51,28.37,319211,0
+DOMO.US,D,20190708,000000,28.11,29.27,27.784,28.54,396554,0
+DOMO.US,D,20190709,000000,28.46,30.1912,28.3866,29.29,861848,0
+DOMO.US,D,20190710,000000,29.53,31.1029,29.4168,30.68,798473,0
+DOMO.US,D,20190711,000000,30.68,31.35,30.205,30.5,391947,0
+DOMO.US,D,20190712,000000,30.65,31.025,30.0201,30.95,243841,0
+DOMO.US,D,20190715,000000,30.95,31.14,28.74,28.88,600138,0
+DOMO.US,D,20190716,000000,28.95,29.03,27.46,27.65,371011,0
+DOMO.US,D,20190717,000000,27.74,28.277,27.45,27.51,334035,0
+DOMO.US,D,20190718,000000,27.06,27.71,26.32,27.06,771296,0
+DOMO.US,D,20190719,000000,27.12,28.89,26.91,27.17,539043,0
+DOMO.US,D,20190722,000000,27.2,28.3,27,28.07,618683,0
+DOMO.US,D,20190723,000000,28.13,28.94,27.58,28.58,646431,0
+DOMO.US,D,20190724,000000,28.43,29.44,27.9837,29.21,358560,0
+DOMO.US,D,20190725,000000,29.13,29.2936,28.54,29.12,265591,0
+DOMO.US,D,20190726,000000,29.31,30.49,28.95,30.22,298526,0
+DOMO.US,D,20190729,000000,30.22,30.3816,28.565,29.15,696953,0
+DOMO.US,D,20190730,000000,28.97,30.055,28.56,29.21,798302,0
+DOMO.US,D,20190731,000000,29.3,29.6,27.2801,27.74,479656,0
+DOMO.US,D,20190801,000000,27.78,28.45,27.35,27.59,539677,0
+DOMO.US,D,20190802,000000,27.24,27.4,25.82,26.68,522308,0
+DOMO.US,D,20190805,000000,25.78,26.28,25.325,26.08,452323,0
+DOMO.US,D,20190806,000000,26.39,26.95,25.2501,25.37,377227,0
+DOMO.US,D,20190807,000000,25.1,25.66,24.41,25.39,306877,0
+DOMO.US,D,20190808,000000,26.15,26.3852,25.36,26.15,324688,0
+DOMO.US,D,20190809,000000,26.01,26.59,25.42,25.89,277251,0
+DOMO.US,D,20190812,000000,25.93,26.18,25.215,25.51,359941,0
+DOMO.US,D,20190813,000000,25.755,26.62,25.56,25.92,301728,0
+DOMO.US,D,20190814,000000,25.35,25.92,24.67,25.44,345398,0
+DOMO.US,D,20190815,000000,25.11,25.37,24.53,25.08,343880,0
+DOMO.US,D,20190816,000000,25.4,26.165,25.11,25.42,241573,0
+DOMO.US,D,20190819,000000,25.8,25.8,25.22,25.28,449428,0
+DOMO.US,D,20190820,000000,25.25,25.55,24.65,24.93,431235,0
+DOMO.US,D,20190821,000000,25.12,25.62,23.5,23.69,710638,0
+DOMO.US,D,20190822,000000,23.69,24,23.17,23.8,294782,0
+DOMO.US,D,20190823,000000,23.65,24.75,23.52,24.08,445506,0
+DOMO.US,D,20190826,000000,24.31,24.5599,23.3917,23.83,251518,0
+DOMO.US,D,20190827,000000,24.02,24.09,22.58,22.71,337838,0
+DOMO.US,D,20190828,000000,22.72,23.34,22.34,23.06,609019,0
+DOMO.US,D,20190829,000000,23.77,24.78,23.34,24.53,470933,0
+DOMO.US,D,20190830,000000,24.99,25.08,23.9139,24.83,261176,0
+DOMO.US,D,20190903,000000,24.53,25.36,23.92,24.24,418815,0
+DOMO.US,D,20190904,000000,24.75,24.96,24.08,24.13,410792,0
+DOMO.US,D,20190905,000000,24.35,25.24,23.25,25.21,1489022,0
+DOMO.US,D,20190906,000000,16.85,17.8,15.68,15.77,12413838,0
+DOMO.US,D,20190909,000000,15.82,16.18,15.04,15.95,3271386,0
+DOMO.US,D,20190910,000000,15.72,17.27,15.29,17.12,2031938,0
+DOMO.US,D,20190911,000000,17.88,18.4,16.85,17.07,2239376,0
+DOMO.US,D,20190912,000000,17.11,17.2516,16.56,17.04,1079200,0
+DOMO.US,D,20190913,000000,17.05,17.12,16.59,16.94,899483,0
+DOMO.US,D,20190916,000000,16.87,17.75,16.62,17.56,1219486,0
+DOMO.US,D,20190917,000000,17.62,18.1,17.02,17.77,709068,0
+DOMO.US,D,20190918,000000,17.7,18,17.31,17.86,907126,0
+DOMO.US,D,20190919,000000,17.81,18.95,17.73,18.04,975710,0
+DOMO.US,D,20190920,000000,18.12,18.445,17.27,17.8,1476577,0
+DOMO.US,D,20190923,000000,17.65,17.7378,17.073,17.31,445692,0
+DOMO.US,D,20190924,000000,17.3,17.35,16.5,16.745,604932,0
+DOMO.US,D,20190925,000000,16.65,17.07,16.1,16.88,1023574,0
+DOMO.US,D,20190926,000000,16.74,16.83,16.2,16.475,478865,0
+DOMO.US,D,20190927,000000,16.39,16.51,15.65,15.87,522835,0
+DOMO.US,D,20190930,000000,15.84,16.23,15.42,15.98,996317,0
+DOMO.US,D,20191001,000000,16.09,16.22,15.2,15.3,722688,0
+DOMO.US,D,20191002,000000,15.12,15.53,14.8,15.49,612704,0
+DOMO.US,D,20191003,000000,15.51,16.36,15.1,16.11,646280,0
+DOMO.US,D,20191004,000000,16.23,16.49,15.9,16.43,304899,0
+DOMO.US,D,20191007,000000,16.53,16.77,16,16.41,473528,0
+DOMO.US,D,20191008,000000,16.21,16.3449,15.41,15.53,595425,0
+DOMO.US,D,20191009,000000,15.81,16.24,15.32,15.35,401560,0
+DOMO.US,D,20191010,000000,15.38,15.93,15.25,15.78,497045,0
+DOMO.US,D,20191011,000000,15.92,16.45,15.81,16.31,344268,0
+DOMO.US,D,20191014,000000,16.24,16.57,15.89,16.33,262678,0
+DOMO.US,D,20191015,000000,16.26,16.5667,16.18,16.31,318977,0
+DOMO.US,D,20191016,000000,16.24,16.3,15.6,16.23,382449,0
+DOMO.US,D,20191017,000000,16.24,16.57,16.02,16.09,290398,0
+DOMO.US,D,20191018,000000,16.06,16.15,15.08,15.615,1020983,0
+DOMO.US,D,20191021,000000,15.79,16.34,15.35,16.2,381056,0
+DOMO.US,D,20191022,000000,16.21,16.46,15.77,15.97,255576,0
+DOMO.US,D,20191023,000000,15.89,16.27,15.81,15.99,308274,0
+DOMO.US,D,20191024,000000,16.04,16.99,15.85,16.71,339356,0
+DOMO.US,D,20191025,000000,16.69,17.13,16.52,16.99,732428,0
+DOMO.US,D,20191028,000000,17.02,17.17,16.45,16.51,322458,0
+DOMO.US,D,20191029,000000,16.6,16.6,15.9104,16.15,371178,0
+DOMO.US,D,20191030,000000,16.14,16.44,15.99,16.24,356062,0
+DOMO.US,D,20191031,000000,16.3,16.44,15.87,16.08,188318,0
+DOMO.US,D,20191101,000000,16.16,16.7,16.03,16.48,624304,0
+DOMO.US,D,20191104,000000,16.79,16.8,16.12,16.25,382476,0
+DOMO.US,D,20191105,000000,16.43,16.56,16.13,16.4,470058,0
+DOMO.US,D,20191106,000000,16.49,16.63,16.19,16.3,398844,0
+DOMO.US,D,20191107,000000,16.35,16.68,16.13,16.39,241902,0
+DOMO.US,D,20191108,000000,16.5,16.63,16.21,16.57,202510,0
+DOMO.US,D,20191111,000000,16.38,16.85,16.31,16.62,270336,0
+DOMO.US,D,20191112,000000,16.7,17.4,16.67,17.17,243078,0
+DOMO.US,D,20191113,000000,17,17.3899,16.8,16.91,223365,0
+DOMO.US,D,20191114,000000,16.93,17.09,16.76,16.94,161703,0
+DOMO.US,D,20191115,000000,17.03,17.21,16.65,16.8,227017,0
+DOMO.US,D,20191118,000000,16.75,17.07,16.5375,16.83,386022,0
+DOMO.US,D,20191119,000000,16.98,17.04,16.56,17.03,164150,0
+DOMO.US,D,20191120,000000,16.96,18.19,16.96,17.92,576250,0
+DOMO.US,D,20191121,000000,18.05,18.08,17.41,17.48,230708,0
+DOMO.US,D,20191122,000000,17.62,17.67,17.28,17.53,194780,0
+DOMO.US,D,20191125,000000,17.69,18.28,17.62,18.025,458792,0
+DOMO.US,D,20191126,000000,18.09,18.65,17.88,18.15,390166,0
+DOMO.US,D,20191127,000000,18.25,18.83,18.25,18.63,295576,0
+DOMO.US,D,20191129,000000,18.6,18.87,18.41,18.8,150763,0
+DOMO.US,D,20191202,000000,18.99,19.93,18.29,19.67,912455,0
+DOMO.US,D,20191203,000000,19.32,20.09,19.114,19.915,757901,0
+DOMO.US,D,20191204,000000,20,20.05,19.3,19.61,571900,0
+DOMO.US,D,20191205,000000,19.75,19.8253,18.7,19.5,980215,0
+DOMO.US,D,20191206,000000,23.1,24.22,22.101,23.39,5027966,0
+DOMO.US,D,20191209,000000,23.53,24.29,23.17,23.38,1288661,0
+DOMO.US,D,20191210,000000,23.58,24.87,23.23,24.57,818677,0
+DOMO.US,D,20191211,000000,24.64,24.7,23.54,23.72,557612,0
+DOMO.US,D,20191212,000000,23.7,24.2773,23.04,23.65,445459,0
+DOMO.US,D,20191213,000000,23.54,24.62,23.32,24.34,484489,0
+DOMO.US,D,20191216,000000,24.34,24.5,22.7,22.88,669678,0
+DOMO.US,D,20191217,000000,22.86,22.86,21.06,21.495,1072783,0
+DOMO.US,D,20191218,000000,21.45,22.135,21.18,22.035,1163216,0
+DOMO.US,D,20191219,000000,22.1,22.28,21.51,22.15,454776,0
+DOMO.US,D,20191220,000000,22.17,22.19,21.5,21.97,2339015,0
+DOMO.US,D,20191223,000000,21.97,23.06,21.8301,23.05,1004884,0
+DOMO.US,D,20191224,000000,23.01,23.67,22.767,23.31,207924,0
+DOMO.US,D,20191226,000000,23.31,23.79,23.04,23.14,433743,0
+DOMO.US,D,20191227,000000,23.33,23.34,22.65,22.98,308066,0
+DOMO.US,D,20191230,000000,22.95,23.27,21.88,22.27,423868,0
+DOMO.US,D,20191231,000000,22.14,22.37,21.65,21.72,365066,0
+DOMO.US,D,20200102,000000,21.94,21.95,20.9,21.04,673696,0
+DOMO.US,D,20200103,000000,20.84,21.79,20.5803,21.5,366161,0
+DOMO.US,D,20200106,000000,21.39,22.75,21.26,22.69,407576,0
+DOMO.US,D,20200107,000000,22.7,22.97,22.5371,22.65,231636,0
+DOMO.US,D,20200108,000000,22.77,23.15,22.44,22.61,202242,0
+DOMO.US,D,20200109,000000,22.71,23.73,22.3502,23.65,343191,0
+DOMO.US,D,20200110,000000,23.8,24.2,23.22,24.19,502178,0
+DOMO.US,D,20200113,000000,24.23,24.97,24,24.56,539734,0
+DOMO.US,D,20200114,000000,24.55,24.71,24.06,24.29,521454,0
+DOMO.US,D,20200115,000000,24.28,25.45,24.1291,24.91,382766,0
+DOMO.US,D,20200116,000000,25.05,25.4,24.65,24.97,335641,0
+DOMO.US,D,20200117,000000,25.38,25.38,24,24.11,392405,0
+DOMO.US,D,20200121,000000,24,24.41,23.73,24.29,369115,0
+DOMO.US,D,20200122,000000,24.42,25.11,24.15,24.87,336316,0
+DOMO.US,D,20200123,000000,24.85,25.95,24.21,25.78,640854,0
+DOMO.US,D,20200124,000000,26.1,27.24,24.8806,25.21,422650,0
+DOMO.US,D,20200127,000000,24.21,24.85,23.98,24.59,290469,0
+DOMO.US,D,20200128,000000,24.71,25.53,24.71,25.03,299427,0
+DOMO.US,D,20200129,000000,25.23,25.315,24.5,24.81,261416,0
+DOMO.US,D,20200130,000000,24.48,24.95,24.08,24.69,155393,0
+DOMO.US,D,20200131,000000,24.63,24.63,23.86,24.22,275592,0
+DOMO.US,D,20200203,000000,24.2,24.59,23.51,23.87,309955,0
+DOMO.US,D,20200204,000000,24.31,25.02,23.89,24.67,348866,0
+DOMO.US,D,20200205,000000,24.92,24.92,24.23,24.71,229927,0
+DOMO.US,D,20200206,000000,24.86,25.35,24.3601,24.69,257518,0
+DOMO.US,D,20200207,000000,24.9,25.24,24.6,24.75,188701,0
+DOMO.US,D,20200210,000000,24.71,25.14,23.95,24.07,217831,0
+DOMO.US,D,20200211,000000,24.29,25.7,23.875,24.78,235819,0
+DOMO.US,D,20200212,000000,24.94,25.375,24.33,24.61,187444,0
+DOMO.US,D,20200213,000000,24.47,25.23,24.4279,24.95,231095,0
+DOMO.US,D,20200214,000000,25.01,25.41,24.64,25.06,170684,0
+DOMO.US,D,20200218,000000,24.8,24.96,24.4,24.77,173207,0
+DOMO.US,D,20200219,000000,24.89,25.92,24.84,25,230678,0
+DOMO.US,D,20200220,000000,25,25.46,23.66,25.425,459585,0
+DOMO.US,D,20200221,000000,25.43,27.12,24.67,26.86,592939,0
+DOMO.US,D,20200224,000000,25.73,27.504,25.23,26.96,668945,0
+DOMO.US,D,20200225,000000,26.98,27.17,23.885,24.5,898493,0
+DOMO.US,D,20200226,000000,24.61,24.8712,23.39,23.65,291810,0
+DOMO.US,D,20200227,000000,23,23.38,21.76,21.99,604764,0
+DOMO.US,D,20200228,000000,20.5,21.13,19.45,21.09,1123107,0
+DOMO.US,D,20200302,000000,21.3,21.32,20.09,20.38,527127,0
+DOMO.US,D,20200303,000000,20.4,21.345,19.68,19.82,406069,0
+DOMO.US,D,20200304,000000,20.21,20.52,19.93,20.14,411349,0
+DOMO.US,D,20200305,000000,19.57,20.19,18.88,18.98,378728,0
+DOMO.US,D,20200306,000000,17.88,18.79,17.62,17.77,617662,0
+DOMO.US,D,20200309,000000,16.31,16.41,14.88,14.97,1035751,0
+DOMO.US,D,20200310,000000,16,16.43,13.6,14.25,1096101,0
+DOMO.US,D,20200311,000000,14,14.7267,11.81,12.29,1007339,0
+DOMO.US,D,20200312,000000,11.24,11.5978,10.25,11.52,1224973,0
+DOMO.US,D,20200313,000000,12.09,12.72,11,12.71,742278,0
+DOMO.US,D,20200316,000000,11.51,12.08,9.77,9.78,786536,0
+DOMO.US,D,20200317,000000,10.11,10.92,9.42,10.64,821870,0
+DOMO.US,D,20200318,000000,10.01,10.12,7.81,9.01,1021989,0
+DOMO.US,D,20200319,000000,8.84,9.39,8.32,9.16,986985,0
+DOMO.US,D,20200320,000000,9.37,9.52,7.62,8.31,1222499,0
+DOMO.US,D,20200323,000000,8.22,8.6104,7.7,7.98,540725,0
+DOMO.US,D,20200324,000000,8.52,9.5,8.29,9.39,731068,0
+DOMO.US,D,20200325,000000,9.51,10.5445,9.188,9.76,735790,0
+DOMO.US,D,20200326,000000,10.05,11.44,10.05,10.49,559194,0
+DOMO.US,D,20200327,000000,10,11.13,9.51,10.53,423627,0
+DOMO.US,D,20200330,000000,11.03,11.04,9.63,10.26,526202,0
+DOMO.US,D,20200331,000000,10.23,10.7928,9.22,9.94,755009,0
+DOMO.US,D,20200401,000000,9.38,10.18,9.0846,9.23,443594,0
+DOMO.US,D,20200402,000000,9.04,9.22,8.66,8.77,708325,0
+DOMO.US,D,20200403,000000,8.79,8.94,8.085,8.54,429693,0
+DOMO.US,D,20200406,000000,9.03,9.4899,8.84,9.35,326895,0
+DOMO.US,D,20200407,000000,9.84,10.4179,9.53,9.6,508409,0
+DOMO.US,D,20200408,000000,9.84,11.0505,9.71,10.75,526807,0
+DOMO.US,D,20200409,000000,11.11,11.9825,11.08,11.72,1079909,0
+DOMO.US,D,20200413,000000,13.35,14.4576,12.8,14.05,2604915,0
+DOMO.US,D,20200414,000000,14.5,15.83,14.25,15.55,1649862,0
+DOMO.US,D,20200415,000000,15.2,15.22,13.9108,14.99,964361,0
+DOMO.US,D,20200416,000000,15.16,15.5,14,14.53,738331,0
+DOMO.US,D,20200417,000000,14.98,14.99,14.1,14.32,609838,0
+DOMO.US,D,20200420,000000,14.14,15.13,13.8093,14.29,712086,0
+DOMO.US,D,20200421,000000,14,14.4681,13.63,14.21,611775,0
+DOMO.US,D,20200422,000000,14.5,14.89,14.05,14.47,577900,0
+DOMO.US,D,20200423,000000,14.6,15.01,14.4,14.69,679959,0
+DOMO.US,D,20200424,000000,14.75,16.6,14.75,16.39,922994,0
+DOMO.US,D,20200427,000000,16.79,17.9259,16.65,17.53,801543,0
+DOMO.US,D,20200428,000000,18.24,18.68,16.76,17.68,764866,0
+DOMO.US,D,20200429,000000,18.23,19.84,18.04,19.34,3184041,0
+DOMO.US,D,20200430,000000,19.13,20.22,18.38,19.45,697953,0
+DOMO.US,D,20200501,000000,18.83,18.995,17.35,17.43,669821,0
+DOMO.US,D,20200504,000000,17,18.76,16.73,18.21,584623,0
+DOMO.US,D,20200505,000000,18.55,20.06,18.55,19.22,593025,0
+DOMO.US,D,20200506,000000,19.3,19.7376,18.675,18.82,417274,0
+DOMO.US,D,20200507,000000,19.37,20.49,19.15,20.2,507517,0
+DOMO.US,D,20200508,000000,20.69,20.9999,19.76,20.82,482324,0
+DOMO.US,D,20200511,000000,20.88,21.5,20.04,20.08,421360,0
+DOMO.US,D,20200512,000000,20.2,21.51,19.75,20.69,353267,0
+DOMO.US,D,20200513,000000,20.5,21.02,19.3601,20,445608,0
+DOMO.US,D,20200514,000000,19.48,20.79,18.79,20.56,1109505,0
+DOMO.US,D,20200515,000000,20.28,22.4,20.01,22.28,1225623,0
+DOMO.US,D,20200518,000000,22.85,23.8579,22.3101,23.26,715916,0
+DOMO.US,D,20200519,000000,23.26,26.15,23.26,24.17,890812,0
+DOMO.US,D,20200520,000000,24.88,25.2577,24.04,24.91,619331,0
+DOMO.US,D,20200521,000000,25.5,25.67,24.11,24.46,1107123,0
+DOMO.US,D,20200522,000000,24.64,25.11,24.25,25.01,732133,0
+DOMO.US,D,20200526,000000,25.52,25.9,25.03,25.43,553086,0
+DOMO.US,D,20200527,000000,25.49,25.57,23.79,25.13,636055,0
+DOMO.US,D,20200528,000000,25,25.52,24.11,24.4,524575,0
+DOMO.US,D,20200529,000000,24.24,25.45,24.15,25.32,658886,0
+DOMO.US,D,20200601,000000,25.69,29.23,25.59,28.6,1077610,0
+DOMO.US,D,20200602,000000,28.84,28.95,27.39,28.27,650603,0
+DOMO.US,D,20200603,000000,28.8,31.26,28.38,31.14,835219,0
+DOMO.US,D,20200604,000000,30.99,31.15,28.65,29.06,1180347,0
+DOMO.US,D,20200605,000000,31.01,35.64,31.01,32.19,2362457,0
+DOMO.US,D,20200608,000000,32.24,32.62,30.73,31.19,1181623,0
+DOMO.US,D,20200609,000000,30.81,30.83,29.28,29.96,874386,0
+DOMO.US,D,20200610,000000,30.05,31.77,29.12,30.75,750416,0
+DOMO.US,D,20200611,000000,28.67,30.7199,27.74,27.89,741394,0
+DOMO.US,D,20200612,000000,29.3,31.48,28.89,31.08,871409,0
+DOMO.US,D,20200615,000000,29.68,29.96,27.2,28.57,1552572,0
+DOMO.US,D,20200616,000000,29.95,31.54,29.3201,30.96,1106350,0
+DOMO.US,D,20200617,000000,31.15,31.2,29.57,30.37,1005516,0
+DOMO.US,D,20200618,000000,29.94,32.57,29.31,32.25,1096872,0
+DOMO.US,D,20200619,000000,33,33.35,29.71,30.06,4291343,0
+DOMO.US,D,20200622,000000,29.6,32.6,29.4,31.89,770672,0
+DOMO.US,D,20200623,000000,32.5,32.5,30.53,31.11,902675,0
+DOMO.US,D,20200624,000000,30.48,31.68,29.9,30.52,641813,0
+DOMO.US,D,20200625,000000,30.93,32.19,30.6,31.65,632679,0
+DOMO.US,D,20200626,000000,31.94,31.94,30.25,30.9,1795614,0
+DOMO.US,D,20200629,000000,31.07,31.825,30.1843,31.45,584510,0
+DOMO.US,D,20200630,000000,31.13,32.85,31.07,32.17,630053,0
+DOMO.US,D,20200701,000000,32.18,33.64,31.93,33.63,705462,0
+DOMO.US,D,20200702,000000,34.65,36.29,34.55,35.61,934209,0
+DOMO.US,D,20200706,000000,36.51,37.49,35.31,36.01,646383,0
+DOMO.US,D,20200707,000000,35.52,37.12,35.495,36.55,508555,0
+DOMO.US,D,20200708,000000,36.88,38,36.84,37.99,647802,0
+DOMO.US,D,20200709,000000,38.25,38.48,36.6,37.97,504227,0
+DOMO.US,D,20200710,000000,37.08,37.81,35.43,35.63,525919,0
+DOMO.US,D,20200713,000000,36.06,36.28,33.2225,33.33,657543,0
+DOMO.US,D,20200714,000000,33.33,34.0971,32.07,33.84,458105,0
+DOMO.US,D,20200715,000000,34.42,34.7197,32.97,34.08,407036,0
+DOMO.US,D,20200716,000000,33.63,33.75,32.31,33.1,789917,0
+DOMO.US,D,20200717,000000,33.15,33.78,32.63,33.5,319454,0
+DOMO.US,D,20200720,000000,33.24,34.9,33.24,34.85,323983,0
+DOMO.US,D,20200721,000000,35.3,35.95,33.84,34.25,457810,0
+DOMO.US,D,20200722,000000,34.06,35.47,34.04,34.29,209151,0
+DOMO.US,D,20200723,000000,34.01,34.25,31.64,32.31,460422,0
+DOMO.US,D,20200724,000000,31.67,31.91,30.5,31.43,429013,0
+DOMO.US,D,20200727,000000,31.68,32.64,31.371,32.57,233248,0
+DOMO.US,D,20200728,000000,32.7,32.91,31.36,31.45,261252,0
+DOMO.US,D,20200729,000000,31.66,32.88,31.66,32.45,380625,0
+DOMO.US,D,20200730,000000,31.76,32.745,31.095,32.55,337865,0
+DOMO.US,D,20200731,000000,33.14,33.25,31.15,32.18,339651,0
+DOMO.US,D,20200803,000000,32.29,32.69,31.51,32.37,411316,0
+DOMO.US,D,20200804,000000,32.31,32.44,31.05,31.83,271196,0
+DOMO.US,D,20200805,000000,32,33.11,31.85,32.53,1159845,0
+DOMO.US,D,20200806,000000,32.77,32.77,31.13,31.4,314942,0
+DOMO.US,D,20200807,000000,31.27,31.35,29.67,30.99,617897,0
+DOMO.US,D,20200810,000000,31.36,31.46,29.2925,29.89,454320,0
+DOMO.US,D,20200811,000000,30.08,31.66,29.47,30.59,513330,0
+DOMO.US,D,20200812,000000,31.14,33.51,31.14,33.46,639747,0
+DOMO.US,D,20200813,000000,33.49,36.15,33.02,35.84,674904,0
+DOMO.US,D,20200814,000000,35.91,35.91,34.96,35.67,307861,0
+DOMO.US,D,20200817,000000,35.435,36.3899,35.42,35.64,437317,0
+DOMO.US,D,20200818,000000,35.86,36.5,35.6501,36.47,297713,0
+DOMO.US,D,20200819,000000,36.47,36.99,35.9,36.78,239685,0
+DOMO.US,D,20200820,000000,36.41,39.53,35.97,38.87,765526,0
+DOMO.US,D,20200821,000000,38.88,38.88,36.73,37.4,379164,0
+DOMO.US,D,20200824,000000,38,39.09,37.01,37.39,366900,0
+DOMO.US,D,20200825,000000,37.58,38.1484,36.63,38,191447,0
+DOMO.US,D,20200826,000000,38.36,39.3399,38.3,38.59,392947,0
+DOMO.US,D,20200827,000000,38.9,38.94,37.84,38.27,196487,0
+DOMO.US,D,20200828,000000,38.59,39.63,38.035,39.01,331503,0
+DOMO.US,D,20200831,000000,39,41.2,38.3267,40.72,486448,0
+DOMO.US,D,20200901,000000,41.49,46.03,41.195,44.67,997745,0
+DOMO.US,D,20200902,000000,45.6,46.6276,42.3,44.53,843633,0
+DOMO.US,D,20200903,000000,42.5,42.9,37.28,37.28,1043523,0
+DOMO.US,D,20200904,000000,42.49,47.25,38.35,40.28,2749654,0
+DOMO.US,D,20200908,000000,38.04,40.24,37.555,38.3,929162,0
+DOMO.US,D,20200909,000000,39.13,40.21,36.94,39.96,797940,0
+DOMO.US,D,20200910,000000,40.35,42.76,39.29,39.55,676315,0
+DOMO.US,D,20200911,000000,39.9,41.65,37.921,39.52,606318,0
+DOMO.US,D,20200914,000000,40.04,40.3946,38.01,38.76,391080,0
+DOMO.US,D,20200915,000000,39.21,39.93,37.86,38.87,323724,0
+DOMO.US,D,20200916,000000,38.92,39.4,37.43,37.95,419976,0
+DOMO.US,D,20200917,000000,36.74,37.58,36.23,37.3,407782,0
+DOMO.US,D,20200918,000000,37.89,37.89,35.7,36.58,519919,0
+DOMO.US,D,20200921,000000,35.13,37.59,34.26,37.56,402165,0
+DOMO.US,D,20200922,000000,36.71,38.8,36.71,38.55,325783,0
+DOMO.US,D,20200923,000000,38.45,38.57,35.99,36.27,322425,0
+DOMO.US,D,20200924,000000,35.53,36.5899,34.81,36.11,474915,0
+DOMO.US,D,20200925,000000,36.3,37.95,36.115,37.57,284652,0
+DOMO.US,D,20200928,000000,38.25,39.83,38.02,38.77,363338,0
+DOMO.US,D,20200929,000000,39.49,40.01,38.64,39.11,378190,0
+DOMO.US,D,20200930,000000,38.88,39.42,37.96,38.33,311242,0
+DOMO.US,D,20201001,000000,38.97,40.28,38.64,39.86,330382,0
+DOMO.US,D,20201002,000000,36.63,39.79,36.36,38.01,379122,0
+DOMO.US,D,20201005,000000,38.45,39.357,36.925,37.31,364293,0
+DOMO.US,D,20201006,000000,37.54,39.26,37.3301,37.95,307411,0
+DOMO.US,D,20201007,000000,38.26,39.44,38.26,38.81,334412,0
+DOMO.US,D,20201008,000000,39.25,40.49,38.25,38.59,441962,0
+DOMO.US,D,20201009,000000,39,41.5,38.9,41.3,452613,0
+DOMO.US,D,20201012,000000,41.96,42.47,40.47,41.24,296480,0
+DOMO.US,D,20201013,000000,41.51,41.87,41.01,41.58,216621,0
+DOMO.US,D,20201014,000000,41.61,41.61,40.25,40.79,251716,0
+DOMO.US,D,20201015,000000,39.8,40.93,39.06,40.83,272142,0
+DOMO.US,D,20201016,000000,41.02,41.1685,38.565,38.88,377684,0
+DOMO.US,D,20201019,000000,39.05,40.18,38.15,38.33,278323,0
+DOMO.US,D,20201020,000000,38.76,38.76,37,37.84,334289,0
+DOMO.US,D,20201021,000000,38.04,38.1669,35.08,35.19,378056,0
+DOMO.US,D,20201022,000000,35.32,36.04,33.7,35.52,349806,0
+DOMO.US,D,20201023,000000,35.68,36.2819,34.54,36.06,227894,0
+DOMO.US,D,20201026,000000,35.24,36.2,34.24,34.96,329691,0
+DOMO.US,D,20201027,000000,35.18,36.81,34.63,35.11,967090,0
+DOMO.US,D,20201028,000000,34.23,34.82,33.325,33.62,1035684,0
+DOMO.US,D,20201029,000000,33.83,34.44,33.53,33.95,234685,0
+DOMO.US,D,20201030,000000,33.53,33.6,31.06,31.77,600187,0
+DOMO.US,D,20201102,000000,32.24,33.37,31.855,33.14,612328,0
+DOMO.US,D,20201103,000000,33.59,34.7035,33.3,34.39,248801,0
+DOMO.US,D,20201104,000000,35.74,36.87,35.3,36.18,255781,0
+DOMO.US,D,20201105,000000,37.2,38.16,36.8,38.11,217100,0
+DOMO.US,D,20201106,000000,38,38,36.71,37,246946,0
+DOMO.US,D,20201109,000000,37.73,38.37,34.33,34.46,576457,0
+DOMO.US,D,20201110,000000,34.19,34.8667,31.65,31.74,631438,0
+DOMO.US,D,20201111,000000,32.54,32.6,31.01,31.99,760357,0
+DOMO.US,D,20201112,000000,32.04,34.54,32.01,33.11,426775,0
+DOMO.US,D,20201113,000000,33.37,35.275,33.37,34.3,313344,0
+DOMO.US,D,20201116,000000,34.06,34.7599,33.63,33.93,412424,0
+DOMO.US,D,20201117,000000,34.06,34.86,33.33,34.8,290565,0
+DOMO.US,D,20201118,000000,35.06,35.49,34.51,34.92,249308,0
+DOMO.US,D,20201119,000000,35.13,36.045,34.9001,35.77,273405,0
+DOMO.US,D,20201120,000000,35.74,36.275,34.79,35.85,407775,0
+DOMO.US,D,20201123,000000,36.29,36.83,35.38,36.41,294016,0
+DOMO.US,D,20201124,000000,36.99,36.99,35.06,35.48,328171,0
+DOMO.US,D,20201125,000000,35.59,38.0599,35.36,37.71,328533,0
+DOMO.US,D,20201127,000000,37.91,38.51,37.36,37.99,189315,0
+DOMO.US,D,20201130,000000,38.43,38.65,37.16,37.99,408152,0
+DOMO.US,D,20201201,000000,38,38.515,37.255,37.67,591730,0
+DOMO.US,D,20201202,000000,37.07,37.19,35.41,36.91,393640,0
+DOMO.US,D,20201203,000000,37.74,39.165,37.11,38.26,1192991,0
+DOMO.US,D,20201204,000000,44.0808,45.98,42.62,44.89,2996390,0
+DOMO.US,D,20201207,000000,44.16,47.79,44.16,45.39,1052134,0
+DOMO.US,D,20201208,000000,45.27,46,44.08,44.57,652339,0
+DOMO.US,D,20201209,000000,44.69,45.34,43.03,43.52,867244,0
+DOMO.US,D,20201210,000000,42.23,45.53,42.23,45.27,383523,0
+DOMO.US,D,20201211,000000,45.16,46.88,44.565,46.7,376783,0
+DOMO.US,D,20201214,000000,48.7,57.2,48.55,56.43,3554487,0
+DOMO.US,D,20201215,000000,54.99,57.75,53.87,56.38,1177671,0
+DOMO.US,D,20201216,000000,55.99,60.91,55.74,60.46,1287936,0
+DOMO.US,D,20201217,000000,63.1474,67.46,62.725,66.99,2071393,0
+DOMO.US,D,20201218,000000,67.66,69.56,65.31,66.26,3547077,0
+DOMO.US,D,20201221,000000,64.39,68.2883,64.001,67.57,756687,0
+DOMO.US,D,20201222,000000,68.02,72.07,67.01,71.59,810001,0
+DOMO.US,D,20201223,000000,71.11,72,68.46,69.43,569713,0
+DOMO.US,D,20201224,000000,69.62,69.7,66.7801,67.26,249996,0
+DOMO.US,D,20201228,000000,68.46,69,66.1002,67.62,447032,0
+DOMO.US,D,20201229,000000,67.14,67.99,63.6201,64.9,295379,0
+DOMO.US,D,20201230,000000,64.94,66.4899,64.24,64.56,190890,0
+DOMO.US,D,20201231,000000,64.46,66.1203,63.25,63.77,306520,0
+DOMO.US,D,20210104,000000,63.58,64.38,60.66,61.95,626681,0
+DOMO.US,D,20210105,000000,61.21,63.16,60.6585,61.94,336959,0
+DOMO.US,D,20210106,000000,61.03,62.2093,57.14,57.91,570477,0
+DOMO.US,D,20210107,000000,58.85,61.01,58.85,59.7,420841,0
+DOMO.US,D,20210108,000000,60.4,64.19,60.345,62.11,396616,0
+DOMO.US,D,20210111,000000,59.11,65.03,59.11,62.54,397469,0
+DOMO.US,D,20210112,000000,62.54,63.15,60.19,62.39,370915,0
+DOMO.US,D,20210113,000000,62.04,65.57,61.92,64.42,428460,0
+DOMO.US,D,20210114,000000,64.84,69.89,64.68,69.5,705712,0
+DOMO.US,D,20210115,000000,69.67,70.4389,64.765,70.03,745979,0
+DOMO.US,D,20210119,000000,73,74.74,70.932,71.98,348398,0
+DOMO.US,D,20210120,000000,72.57,74.4,72.17,72.76,271996,0
+DOMO.US,D,20210121,000000,73.42,73.42,69.55,70.51,236750,0
+DOMO.US,D,20210122,000000,69.29,72.75,69.0097,72.61,146108,0
+DOMO.US,D,20210125,000000,73.46,76.86,68.55,70.35,372514,0
+DOMO.US,D,20210126,000000,70.75,70.88,66.81,66.9,259641,0
+DOMO.US,D,20210127,000000,64.65,68.2,61.04,63.57,428127,0
+DOMO.US,D,20210128,000000,64.64,67.42,63.07,66.2,236247,0
+DOMO.US,D,20210129,000000,66.25,66.78,62.83,63.39,249798,0
+DOMO.US,D,20210201,000000,64.15,66.5299,64,66.13,322850,0
+DOMO.US,D,20210202,000000,67.56,70.94,66.21,69.82,303601,0
+DOMO.US,D,20210203,000000,70.17,70.99,67.615,68.69,174452,0
+DOMO.US,D,20210204,000000,68.81,73.84,68.25,71.71,344949,0
+DOMO.US,D,20210205,000000,72.79,75.75,72.3276,74.81,249223,0
+DOMO.US,D,20210208,000000,75.84,79,72.83,74.09,331558,0
+DOMO.US,D,20210209,000000,73.8,75.26,72.03,74.64,298086,0
+DOMO.US,D,20210210,000000,75.71,76.44,72.0506,72.43,238687,0
+DOMO.US,D,20210211,000000,73.41,73.57,69.44,71.03,229243,0
+DOMO.US,D,20210212,000000,69.87,71.8666,68.69,70.86,202711,0
+DOMO.US,D,20210216,000000,71.345,72.48,67.7732,70.03,335449,0
+DOMO.US,D,20210217,000000,68.95,70.7199,66,67.27,246942,0
+DOMO.US,D,20210218,000000,65,67.88,63.53,67.58,360516,0
+DOMO.US,D,20210219,000000,68.25,70.0385,67.03,69.12,721795,0
+DOMO.US,D,20210222,000000,67.23,68.52,63.09,64.05,350075,0
+DOMO.US,D,20210223,000000,61.53,63.6114,58.45,63.09,573236,0
+DOMO.US,D,20210224,000000,62.53,68.79,60.9914,67.94,459305,0
+DOMO.US,D,20210225,000000,66.57,69.6,61,61.65,502244,0
+DOMO.US,D,20210226,000000,63.4,65.87,60.13,63.73,354081,0
+DOMO.US,D,20210301,000000,64.84,68.5,64.435,68.18,325108,0
+DOMO.US,D,20210302,000000,68.27,68.81,64.92,65.08,239623,0
+DOMO.US,D,20210303,000000,64.71,65.9877,58.32,59.1,521850,0
+DOMO.US,D,20210304,000000,58.28,61.39,53.8,55.9,771703,0
+DOMO.US,D,20210305,000000,57.02,57.99,50.62,56.49,731207,0
+DOMO.US,D,20210308,000000,56.0822,59.89,54.37,55.04,596843,0
+DOMO.US,D,20210309,000000,58.83,63.24,57.46,62.32,397977,0
+DOMO.US,D,20210310,000000,64.89,68,61.87,62.25,446986,0
+DOMO.US,D,20210311,000000,63.78,68.3,63.75,67.36,592174,0
+DOMO.US,D,20210312,000000,69.39,70,61.22,62.44,1368244,0
+DOMO.US,D,20210315,000000,65.25,66.56,60.99,65.94,837219,0
+DOMO.US,D,20210316,000000,66.5,67.75,62.09,62.5,568583,0
+DOMO.US,D,20210317,000000,60.95,66.27,60.21,64.89,525095,0
+DOMO.US,D,20210318,000000,62.82,63.57,60.02,60.6,451067,0
+DOMO.US,D,20210319,000000,60.56,66.25,60.56,64.67,2215765,0
+DOMO.US,D,20210322,000000,66,66.8852,64.35,66.12,394279,0
+DOMO.US,D,20210323,000000,66.06,66.11,61.22,61.77,465718,0
+DOMO.US,D,20210324,000000,62.61,62.61,57,57.15,531877,0
+DOMO.US,D,20210325,000000,55.9,59.77,53.1973,59.12,626033,0
+DOMO.US,D,20210326,000000,60.51,62.5699,59,61.61,507736,0
+DOMO.US,D,20210329,000000,61.03,62.13,55.45,55.48,604416,0
+DOMO.US,D,20210330,000000,55.06,56.46,52.73,53.16,794914,0
+DOMO.US,D,20210331,000000,54.12,57.06,54.11,56.29,777572,0
+DOMO.US,D,20210401,000000,59.34,61.16,57.52,57.65,380945,0
+DOMO.US,D,20210405,000000,57.31,58.15,55.42,57.92,402055,0
+DOMO.US,D,20210406,000000,58.2,59.73,57.11,57.88,278809,0
+DOMO.US,D,20210407,000000,56.91,58.31,55.26,56.43,305583,0
+DOMO.US,D,20210408,000000,57.24,58.9,56.955,58.51,285719,0
+DOMO.US,D,20210409,000000,57.76,57.81,55.8921,57.58,350826,0
+DOMO.US,D,20210412,000000,57.29,57.29,55.15,56.49,213419,0
+DOMO.US,D,20210413,000000,57.33,59.69,56.635,59.29,420919,0
+DOMO.US,D,20210414,000000,59.43,61.85,58.56,59.32,369106,0
+DOMO.US,D,20210415,000000,60.56,62.52,59.7,61.35,378535,0
+DOMO.US,D,20210416,000000,61.08,61.08,57.61,60.63,320872,0
+DOMO.US,D,20210419,000000,60.16,63.21,59.25,60.53,514101,0
+DOMO.US,D,20210420,000000,60.26,61.65,57.16,59.09,408601,0
+DOMO.US,D,20210421,000000,58.9,62.325,57.785,62.17,273369,0
+DOMO.US,D,20210422,000000,62.66,65.77,62.22,62.55,365174,0
+DOMO.US,D,20210423,000000,62.89,65.37,62.89,64.23,239940,0
+DOMO.US,D,20210426,000000,64.46,67.62,63.63,67.34,338994,0
+DOMO.US,D,20210427,000000,67.9,67.9,65.79,66.84,261200,0
+DOMO.US,D,20210428,000000,66.05,68.42,65.39,67.38,277702,0
+DOMO.US,D,20210429,000000,67.6,67.6,63.04,64.31,264508,0
+DOMO.US,D,20210430,000000,62.505,66.68,62.505,64.29,320933,0
+DOMO.US,D,20210503,000000,65.45,65.5,61.6201,62.04,290388,0
+DOMO.US,D,20210504,000000,61.11,61.11,56.88,59.03,348778,0
+DOMO.US,D,20210505,000000,60.66,60.98,57.675,58.48,337747,0
+DOMO.US,D,20210506,000000,58.47,59.48,55.68,58.31,561899,0
+DOMO.US,D,20210507,000000,59.96,62.405,59.19,60.45,266188,0
+DOMO.US,D,20210510,000000,59.83,59.83,56,56.95,380470,0
+DOMO.US,D,20210511,000000,53.06,60.27,52.88,59.09,519627,0
+DOMO.US,D,20210512,000000,57.2,59.059,54.96,55.55,307366,0
+DOMO.US,D,20210513,000000,56.79,58.72,54.07,55.15,275068,0
+DOMO.US,D,20210514,000000,56.4,59.02,55.46,58.93,156066,0
+DOMO.US,D,20210517,000000,58.02,59.6293,56.77,57.65,213557,0
+DOMO.US,D,20210518,000000,58.45,59.0737,56.77,57.8,344823,0
+DOMO.US,D,20210519,000000,57.4,57.69,55.23,56.93,253045,0
+DOMO.US,D,20210520,000000,57.58,60.9,56.97,60.41,280573,0
+DOMO.US,D,20210521,000000,61.55,62.87,60.97,61.85,332708,0
+DOMO.US,D,20210524,000000,62.93,64.4,62.27,62.32,244679,0
+DOMO.US,D,20210525,000000,63.62,65.75,62.8,62.82,471257,0
+DOMO.US,D,20210526,000000,62.85,65.89,62.54,65.14,387890,0
+DOMO.US,D,20210527,000000,64.81,65.8,62,65.62,430534,0
+DOMO.US,D,20210528,000000,67.6724,70,64.89,66.5,768341,0
+DOMO.US,D,20210601,000000,67.11,68.03,64.665,65.5,364862,0
+DOMO.US,D,20210602,000000,65.87,66.56,64.51,66.45,359488,0
+DOMO.US,D,20210603,000000,65.29,66.87,64.1,65.55,282335,0
+DOMO.US,D,20210604,000000,66.19,68.16,65.7,67.15,285551,0
+DOMO.US,D,20210607,000000,67.12,70.2,66.06,69.88,308004,0
+DOMO.US,D,20210608,000000,70.48,72.5,70.34,70.75,340855,0
+DOMO.US,D,20210609,000000,71.63,71.78,69.42,69.91,245417,0
+DOMO.US,D,20210610,000000,69.83,71.27,69.3,69.65,213667,0
+DOMO.US,D,20210611,000000,69.51,71.2,69.42,71.2,232621,0
+DOMO.US,D,20210614,000000,71.7,73.97,71.43,72.77,299893,0
+DOMO.US,D,20210615,000000,72.48,73.935,70.56,73.11,192910,0
+DOMO.US,D,20210616,000000,72.81,75,72.05,75,409509,0
+DOMO.US,D,20210617,000000,74.81,77.465,74.07,76.73,504066,0
+DOMO.US,D,20210618,000000,76.09,79.3,76.09,78.17,901485,0
+DOMO.US,D,20210621,000000,78.19,80.5,76.5683,80.29,635749,0
+DOMO.US,D,20210622,000000,79.3,80.71,77.94,78.39,479679,0
+DOMO.US,D,20210623,000000,78.28,82.17,78.03,81.82,491031,0
+DOMO.US,D,20210624,000000,82.47,83.82,81.95,83.12,297336,0
+DOMO.US,D,20210625,000000,83.36,83.87,81.194,82.55,547731,0
+DOMO.US,D,20210628,000000,83.43,83.9999,82.13,82.57,215604,0
+DOMO.US,D,20210629,000000,82.22,83.63,81.5,83.12,249841,0
+DOMO.US,D,20210630,000000,82.49,82.81,80.51,80.83,266452,0
+DOMO.US,D,20210701,000000,80.42,82.42,78.85,80.29,308549,0
+DOMO.US,D,20210702,000000,81.01,81.97,79.75,80.09,171255,0
+DOMO.US,D,20210706,000000,80.5,82.5,80.17,81.91,338444,0
+DOMO.US,D,20210707,000000,83,84.2252,79.61,81.69,461542,0
+DOMO.US,D,20210708,000000,79.89,84.565,78.44,83.06,387162,0
+DOMO.US,D,20210709,000000,83.05,83.6199,81.77,82.36,189854,0
+DOMO.US,D,20210712,000000,82.79,83.555,80.61,83.06,280901,0
+DOMO.US,D,20210713,000000,82.91,85.81,82.24,83.72,710557,0
+DOMO.US,D,20210714,000000,84.92,85.1,81.595,82.25,469223,0
+DOMO.US,D,20210715,000000,82.12,82.78,78.2,79.66,454460,0
+DOMO.US,D,20210716,000000,80.8,83.25,80.36,81.56,283802,0
+DOMO.US,D,20210719,000000,79.8,83.51,79.16,82.88,315596,0
+DOMO.US,D,20210720,000000,83.66,87.5,82.53,85.53,596097,0
+DOMO.US,D,20210721,000000,85.32,88.49,84.16,88,357713,0
+DOMO.US,D,20210722,000000,88.74,90,87.2,88.55,287511,0
+DOMO.US,D,20210723,000000,88.55,90,88,89.62,290775,0
+DOMO.US,D,20210726,000000,90,90.69,88.3446,90.35,198593,0
+DOMO.US,D,20210727,000000,90.48,90.48,84.52,87.74,311311,0
+DOMO.US,D,20210728,000000,88.37,89.33,87.3,88.78,192057,0
+DOMO.US,D,20210729,000000,88.7,90.4999,88.11,89.75,160826,0
+DOMO.US,D,20210730,000000,88.86,90.15,87.63,88.33,150794,0
+DOMO.US,D,20210802,000000,89.09,90.19,87.79,88.14,152597,0
+DOMO.US,D,20210803,000000,87.8,89.84,86.68,89.55,200426,0
+DOMO.US,D,20210804,000000,89.21,91.48,89.11,90.02,237126,0
+DOMO.US,D,20210805,000000,89.95,93.518,89,92.85,263015,0
+DOMO.US,D,20210806,000000,92.7,93.2,90.8993,92.84,205821,0
+DOMO.US,D,20210809,000000,91.55,93.4,91.28,92.12,235243,0
+DOMO.US,D,20210810,000000,92.6,92.6423,90.21,91.3,199251,0
+DOMO.US,D,20210811,000000,92.08,92.48,88.32,89.45,191825,0
+DOMO.US,D,20210812,000000,89.82,91.61,88.6,91.43,127021,0
+DOMO.US,D,20210813,000000,91.85,92.13,89.48,89.65,168161,0
+DOMO.US,D,20210816,000000,89.04,89.25,85.8351,88.19,222628,0
+DOMO.US,D,20210817,000000,87.41,87.57,83.8765,86.05,231862,0
+DOMO.US,D,20210818,000000,85.98,88.345,85.18,85.58,172958,0
+DOMO.US,D,20210819,000000,84.33,86.85,84.33,86.49,172257,0
+DOMO.US,D,20210820,000000,86.84,91.36,86.51,91.3,486140,0
+DOMO.US,D,20210823,000000,92.52,95.7889,92.52,94.89,369799,0
+DOMO.US,D,20210824,000000,94.92,95.88,93.26,95.7,236094,0
+DOMO.US,D,20210825,000000,95.94,97.29,94.97,96.84,268468,0
+DOMO.US,D,20210826,000000,96.065,98.35,93.28,97.7,543393,0
+DOMO.US,D,20210827,000000,90.93,92.2499,85.27,89.53,1228737,0
+DOMO.US,D,20210830,000000,89.96,91.64,89.01,90.18,387466,0
+DOMO.US,D,20210831,000000,90.01,90.61,88.9238,89.5,359447,0
+DOMO.US,D,20210901,000000,89.36,90.43,85.9,85.98,381654,0
+DOMO.US,D,20210902,000000,86.24,86.91,82,84.57,456736,0
+DOMO.US,D,20210903,000000,84.2,85.27,83.45,84.5,181954,0
+DOMO.US,D,20210907,000000,84.3,84.47,82.185,83.32,229734,0
+DOMO.US,D,20210908,000000,83.04,83.07,79.22,79.77,326063,0
+DOMO.US,D,20210909,000000,79.66,81.5,79.42,79.66,189898,0
+DOMO.US,D,20210910,000000,79.82,81.25,77.55,77.65,235210,0
+DOMO.US,D,20210913,000000,77.58,77.58,74.09,75.68,384152,0
+DOMO.US,D,20210914,000000,76.16,76.61,74,76.03,378002,0
+DOMO.US,D,20210915,000000,75.62,77.0962,74.7225,76.59,414481,0
+DOMO.US,D,20210916,000000,76.58,77.87,75.47,77.87,233725,0
+DOMO.US,D,20210917,000000,79,80,77.5,79.66,1025799,0
+DOMO.US,D,20210920,000000,78,79.41,76.46,77.06,332860,0
+DOMO.US,D,20210921,000000,77.65,79.22,76.1501,78.32,451430,0
+DOMO.US,D,20210922,000000,78.97,82.45,77.04,82.29,373256,0
+DOMO.US,D,20210923,000000,83,84.8,81.57,84.17,368213,0
+DOMO.US,D,20210924,000000,84,85.71,83.33,84.56,314194,0
+DOMO.US,D,20210927,000000,83.49,84.76,82.54,82.82,422674,0
+DOMO.US,D,20210928,000000,81.07,82.945,80.0652,81.09,737864,0
+DOMO.US,D,20210929,000000,82.18,84.6,81.56,83.83,464483,0
+DOMO.US,D,20210930,000000,84.17,85.7,83.16,84.44,331434,0
+DOMO.US,D,20211001,000000,84.76,85.68,82.66,84.96,235638,0
+DOMO.US,D,20211004,000000,83.95,85.6,78.93,79.3,265324,0
+DOMO.US,D,20211005,000000,79.14,81.21,79.1,81.13,161328,0
+DOMO.US,D,20211006,000000,80.05,82.52,80.05,81.34,220376,0
+DOMO.US,D,20211007,000000,82.4,84.54,82.34,82.45,191491,0
+DOMO.US,D,20211008,000000,82.15,82.5,80.19,80.89,179181,0
+DOMO.US,D,20211011,000000,80.12,84.03,80.12,83.57,204750,0
+DOMO.US,D,20211012,000000,84.61,85.46,83.45,84.88,220963,0
+DOMO.US,D,20211013,000000,85.54,88.05,85.54,87.53,221942,0
+DOMO.US,D,20211014,000000,88.76,91.23,88.38,89.36,273301,0
+DOMO.US,D,20211015,000000,89.97,90.43,87.21,87.65,243801,0
+DOMO.US,D,20211018,000000,87.43,91.2,86.58,90.99,171583,0
+DOMO.US,D,20211019,000000,92.59,94.5,91.95,93.75,198926,0
+DOMO.US,D,20211020,000000,94.15,95.5,92.1801,92.87,190081,0
+DOMO.US,D,20211021,000000,92.46,94.4,92.2,92.95,178060,0
+DOMO.US,D,20211022,000000,92.071,93.16,91.19,91.87,111405,0
+DOMO.US,D,20211025,000000,92.23,94.011,90.15,92.17,186777,0
+DOMO.US,D,20211026,000000,92.6,92.6,89.05,89.96,225385,0
+DOMO.US,D,20211027,000000,90.12,91.39,87.3,87.68,166577,0
+DOMO.US,D,20211028,000000,87.81,89.4467,86.25,87.7,243553,0
+DOMO.US,D,20211029,000000,86.59,89,83.95,88.35,163556,0
+DOMO.US,D,20211101,000000,88.59,89.48,87.58,88.63,154301,0
+DOMO.US,D,20211102,000000,88.72,90.27,86,86.68,188255,0
+DOMO.US,D,20211103,000000,86.34,88.79,84.88,88.4,184857,0
+DOMO.US,D,20211104,000000,89.38,91.36,89.17,90.05,171547,0
+DOMO.US,D,20211105,000000,90.83,91.92,85.8,86.93,274182,0
+DOMO.US,D,20211108,000000,87.6,89.825,87.235,87.65,124656,0
+DOMO.US,D,20211109,000000,88.49,89.98,87,88.8,223183,0
+DOMO.US,D,20211110,000000,87.72,88.54,83.68,85.17,285125,0
+DOMO.US,D,20211111,000000,86.5,87.99,85.53,85.74,158190,0
+DOMO.US,D,20211112,000000,86.61,89.23,86.09,88.61,147543,0
+DOMO.US,D,20211115,000000,88.52,88.52,84.55,85.1,136276,0
+DOMO.US,D,20211116,000000,84.93,88.27,84.15,88.12,133461,0
+DOMO.US,D,20211117,000000,87.94,88.88,85.145,88.09,162792,0
+DOMO.US,D,20211118,000000,88.03,88.03,85.14,86.78,192008,0
+DOMO.US,D,20211119,000000,87.34,89.72,84.34,84.46,272805,0
+DOMO.US,D,20211122,000000,84.76,85.58,74.47,75.13,787180,0
+DOMO.US,D,20211123,000000,74.7,74.99,69.32,73.41,654540,0
+DOMO.US,D,20211124,000000,72.7,75.04,70.01,73.48,280194,0
+DOMO.US,D,20211126,000000,72.5,74.87,70.73,72.81,183981,0
+DOMO.US,D,20211129,000000,73.94,74.67,72.02,73.98,232660,0
+DOMO.US,D,20211130,000000,73.95,75.44,70.08,72.35,1140037,0
+DOMO.US,D,20211201,000000,73.5,73.62,63.95,64.23,446424,0
+DOMO.US,D,20211202,000000,63.52,67.13,63.3,65.15,673172,0
+DOMO.US,D,20211203,000000,61.29,62.5,47.81,48.26,3156976,0
+DOMO.US,D,20211206,000000,47.96,51.76,45.38,48.55,1266716,0
+DOMO.US,D,20211207,000000,51,54.28,50.8801,51.8,625508,0
+DOMO.US,D,20211208,000000,51.8,53.0796,50.865,52.53,534304,0
+DOMO.US,D,20211209,000000,52.19,53.6,49.25,50.22,662853,0
+DOMO.US,D,20211210,000000,51.16,52.55,48.0798,48.78,337428,0
+DOMO.US,D,20211213,000000,48.77,51.22,47.3839,48.46,546353,0
+DOMO.US,D,20211214,000000,46.9,47.64,45.11,47.09,590249,0
+DOMO.US,D,20211215,000000,46.92,49.77,46.14,49.16,451548,0
+DOMO.US,D,20211216,000000,49.8,49.8,45.735,46.75,595874,0
+DOMO.US,D,20211217,000000,46.04,49.27,44.54,48.96,965309,0
+DOMO.US,D,20211220,000000,47.33,49.82,46.75,49.68,491424,0
+DOMO.US,D,20211221,000000,49.62,51.395,48.4,51.13,443462,0
+DOMO.US,D,20211222,000000,51.22,52.47,50.22,51.42,284576,0
+DOMO.US,D,20211223,000000,51.17,51.33,50.12,50.64,286451,0
+DOMO.US,D,20211227,000000,51.08,51.57,50.0301,50.3,236626,0
+DOMO.US,D,20211228,000000,50.36,50.82,49.2,49.79,228182,0
+DOMO.US,D,20211229,000000,49.82,49.93,48.04,48.78,327086,0
+DOMO.US,D,20211230,000000,51.0222,51.92,48.26,51.09,338789,0
+DOMO.US,D,20211231,000000,51.04,52.14,49.54,49.6,221987,0
+DOMO.US,D,20220103,000000,49.71,49.8,47.61,49.29,261776,0
+DOMO.US,D,20220104,000000,49.58,49.58,45.2401,47.5,497894,0
+DOMO.US,D,20220105,000000,46.84,46.92,43.12,43.49,538439,0
+DOMO.US,D,20220106,000000,42.95,45.66,42.86,44.65,452837,0
+DOMO.US,D,20220107,000000,44.36,45.74,42.835,44.41,346322,0
+DOMO.US,D,20220110,000000,40.214,44.53,40.214,44.53,415902,0
+DOMO.US,D,20220111,000000,44.25,47.64,43.65,46.87,363899,0
+DOMO.US,D,20220112,000000,47.91,48.81,46.29,46.39,333785,0
+DOMO.US,D,20220113,000000,46.89,47.34,44.1001,44.29,339948,0
+DOMO.US,D,20220114,000000,43.44,45.98,43.44,45.23,423885,0
+DOMO.US,D,20220118,000000,43.96,44.55,42.12,42.12,381408,0
+DOMO.US,D,20220119,000000,42.44,44.29,42.2,42.86,430712,0
+DOMO.US,D,20220120,000000,43.6,45.36,42.41,42.45,517546,0
+DOMO.US,D,20220121,000000,40.99,43.43,39.95,40.87,753918,0
+DOMO.US,D,20220124,000000,39.55,43.88,38.76,43.52,741180,0
+DOMO.US,D,20220125,000000,42.47,43.29,40.01,40.73,368896,0
+DOMO.US,D,20220126,000000,42.13,44.005,40.9,41.32,404117,0
+DOMO.US,D,20220127,000000,42.14,43.19,40.12,40.43,284200,0
+DOMO.US,D,20220128,000000,40.64,44.47,39.76,44.25,476680,0
+DOMO.US,D,20220131,000000,44.07,46.97,43.83,46.96,607400,0
+DOMO.US,D,20220201,000000,47.35,48.38,45.92,48.14,317088,0
+DOMO.US,D,20220202,000000,48.51,48.9,45.3,45.9,326130,0
+DOMO.US,D,20220203,000000,44.39,45.88,43.6,44.01,262015,0
+DOMO.US,D,20220204,000000,44.27,47.37,43.46,46.84,215612,0
+DOMO.US,D,20220207,000000,46.75,48.95,46.19,47.33,314993,0
+DOMO.US,D,20220208,000000,47.02,48.435,46.38,48.25,164265,0
+DOMO.US,D,20220209,000000,49.04,50.06,47.905,49.82,494195,0
+DOMO.US,D,20220210,000000,48.06,52.605,47.94,50.51,398045,0
+DOMO.US,D,20220211,000000,50.9,52.575,48.25,48.87,250929,0
+DOMO.US,D,20220214,000000,48.93,50.3,48.06,48.6,259408,0
+DOMO.US,D,20220215,000000,49.73,49.8,47.91,49.25,216780,0
+DOMO.US,D,20220216,000000,48.79,49.18,46.9,48.74,166709,0
+DOMO.US,D,20220217,000000,48.19,48.3015,44.61,44.75,253073,0
+DOMO.US,D,20220218,000000,44.81,45.365,41.87,42.2,439323,0
+DOMO.US,D,20220222,000000,41.49,43.01,41.23,41.27,242313,0
+DOMO.US,D,20220223,000000,41.9,42.26,38.83,39.02,390898,0
+DOMO.US,D,20220224,000000,37.11,43.69,36.0676,43.53,340711,0
+DOMO.US,D,20220225,000000,43,44.11,41.71,44.1,241034,0
+DOMO.US,D,20220228,000000,44,45.93,43.53,44.5,418880,0
+DOMO.US,D,20220301,000000,44.59,45.99,43.19,44,620834,0
+DOMO.US,D,20220302,000000,45.7,49.76,45,47.89,1145040,0
+DOMO.US,D,20220303,000000,48.13,48.92,45.81,46.47,472226,0
+DOMO.US,D,20220304,000000,45.79,47.67,42,42.95,473492,0
+DOMO.US,D,20220307,000000,43.72,44.54,40.06,40.12,344206,0
+DOMO.US,D,20220308,000000,39.97,42.21,39.28,40.91,248182,0
+DOMO.US,D,20220309,000000,42.58,44.37,42.12,43.46,296143,0
+DOMO.US,D,20220310,000000,41.77,45.58,41.4,45.5,420656,0
+DOMO.US,D,20220311,000000,45.59,46.3,42.69,42.76,262734,0
+DOMO.US,D,20220314,000000,42.94,43.97,39.485,39.81,542424,0
+DOMO.US,D,20220315,000000,40.03,40.86,39.07,40.81,329575,0
+DOMO.US,D,20220316,000000,41.54,45.48,41.54,45.35,470458,0
+DOMO.US,D,20220317,000000,44.99,48.5,44.32,48.28,405872,0
+DOMO.US,D,20220318,000000,47.98,49.89,47.262,48.12,1219828,0
+DOMO.US,D,20220321,000000,47.93,50.35,47.1,48.5,500138,0
+DOMO.US,D,20220322,000000,48,50.47,47.46,49.57,544427,0
+DOMO.US,D,20220323,000000,47.92,49.85,46.33,47.85,381993,0
+DOMO.US,D,20220324,000000,47.96,48.82,45.9868,48.46,262862,0
+DOMO.US,D,20220325,000000,49.1,49.6503,45.43,47.35,353303,0
+DOMO.US,D,20220328,000000,47.21,49.4,46.77,49.22,288627,0
+DOMO.US,D,20220329,000000,49.78,52,49.08,51.85,309989,0
+DOMO.US,D,20220330,000000,51.32,51.7203,49.77,50.13,196632,0
+DOMO.US,D,20220331,000000,50.02,50.96,49.415,50.57,338911,0
+DOMO.US,D,20220401,000000,50.32,52.71,50.32,52.47,317419,0
+DOMO.US,D,20220404,000000,51.87,57.4107,51.86,57.17,678969,0
+DOMO.US,D,20220405,000000,57.13,57.17,53.12,54.15,517788,0
+DOMO.US,D,20220406,000000,52.95,52.95,49.715,51.12,474102,0
+DOMO.US,D,20220407,000000,51.37,52.23,48.963,50.65,279955,0
+DOMO.US,D,20220408,000000,50.1,50.59,47.76,47.89,258653,0
+DOMO.US,D,20220411,000000,47.19,49.22,45.61,48.78,238626,0
+DOMO.US,D,20220412,000000,50.23,52.29,48.635,49.61,320465,0
+DOMO.US,D,20220413,000000,49.24,51.97,49.24,51.39,222400,0
+DOMO.US,D,20220414,000000,51.22,51.22,47.91,47.91,235803,0
+DOMO.US,D,20220418,000000,47.38,47.51,44.85,46.57,279007,0
+DOMO.US,D,20220419,000000,46.51,48.19,45.59,47.42,273757,0
+DOMO.US,D,20220420,000000,47.74,47.74,45.3,45.79,205200,0
+DOMO.US,D,20220421,000000,46.63,47.495,42.52,42.82,253342,0
+DOMO.US,D,20220422,000000,42.71,43.87,41.46,41.86,196515,0
+DOMO.US,D,20220425,000000,41.5,45.73,41.5,45.66,335304,0
+DOMO.US,D,20220426,000000,45.13,45.13,42.53,42.87,284103,0
+DOMO.US,D,20220427,000000,42.94,44.32,41.25,41.82,247920,0
+DOMO.US,D,20220428,000000,42.33,44.095,41.16,43.86,217748,0
+DOMO.US,D,20220429,000000,43.25,45.03,41.32,41.42,260775,0
+DOMO.US,D,20220502,000000,41,43.44,40.65,43.4,253190,0
+DOMO.US,D,20220503,000000,43.31,44.0209,41.56,42.03,166865,0
+DOMO.US,D,20220504,000000,42.37,44.56,39.54,44.2,272139,0
+DOMO.US,D,20220505,000000,43.05,43.05,39.6,40.49,248797,0
+DOMO.US,D,20220506,000000,40.09,40.09,35.77,36.89,453189,0
+DOMO.US,D,20220509,000000,35.38,36.86,31.44,31.71,657466,0
+DOMO.US,D,20220510,000000,33.22,34.44,30.99,32.14,676701,0
+DOMO.US,D,20220511,000000,31.33,33.3,30.1097,30.5,409479,0
+DOMO.US,D,20220512,000000,29.51,32.99,28.79,31.72,570472,0
+DOMO.US,D,20220513,000000,33.03,36.28,32.74,35.1,363771,0
+DOMO.US,D,20220516,000000,34.58,35.015,32.18,32.26,246185,0
+DOMO.US,D,20220517,000000,33.63,34.5,30.99,33,307445,0
+DOMO.US,D,20220518,000000,32.21,32.97,29.94,30.51,283241,0
+DOMO.US,D,20220519,000000,30.32,31.81,30.07,30.39,477069,0
+DOMO.US,D,20220520,000000,31.4,31.475,28.88,30.99,361735,0
+DOMO.US,D,20220523,000000,30.96,31.38,29.53,30.44,210106,0
+DOMO.US,D,20220524,000000,29.64,29.64,27.27,28.03,277462,0
+DOMO.US,D,20220525,000000,27.98,30.215,27.44,29.72,454716,0
+DOMO.US,D,20220526,000000,29.37,31.1,29,30.14,393573,0
+DOMO.US,D,20220527,000000,32.45,35.02,31.5233,34.29,805632,0
+DOMO.US,D,20220531,000000,33.99,34.72,31.165,31.88,652839,0
+DOMO.US,D,20220601,000000,32.65,34,31.51,31.84,359413,0
+DOMO.US,D,20220602,000000,31.53,35.03,31.48,34.66,267217,0
+DOMO.US,D,20220603,000000,33.87,34.39,32.57,32.92,203637,0
+DOMO.US,D,20220606,000000,33.85,34.32,31.76,32.25,387631,0
+DOMO.US,D,20220607,000000,31.51,32.66,31.01,32,554073,0
+DOMO.US,D,20220608,000000,31.69,33.2296,31.69,32.32,426426,0
+DOMO.US,D,20220609,000000,31.86,32.0202,30.56,30.68,309733,0
+DOMO.US,D,20220610,000000,29.7,29.8341,27.33,27.72,368025,0
+DOMO.US,D,20220613,000000,26.31,27.02,24.62,24.73,755635,0
+DOMO.US,D,20220614,000000,24.73,25.79,23.62,23.8,502289,0
+DOMO.US,D,20220615,000000,24.38,25.63,23.78,25.01,502232,0
+DOMO.US,D,20220616,000000,23.97,24.39,23.0119,23.78,350694,0
+DOMO.US,D,20220617,000000,23.88,26.43,23.88,26.05,1061151,0
+DOMO.US,D,20220621,000000,26.68,27.71,26.1,26.65,456834,0
+DOMO.US,D,20220622,000000,26,27.5699,25.5,27.33,656027,0
+DOMO.US,D,20220623,000000,27.75,31.27,27.33,30.86,583058,0
+DOMO.US,D,20220624,000000,31.21,33.31,31.21,33.24,1051750,0
+DOMO.US,D,20220627,000000,33.32,33.77,30.861,30.97,372636,0
+DOMO.US,D,20220628,000000,31.17,32,29.2,30.02,349911,0
+DOMO.US,D,20220629,000000,30,30.6,27.3083,30.09,307924,0
+DOMO.US,D,20220630,000000,29.55,29.55,27.13,27.8,571064,0
+DOMO.US,D,20220701,000000,27.69,29.1399,27.08,28.04,380765,0
+DOMO.US,D,20220705,000000,27.33,29.985,26.91,29.82,306480,0
+DOMO.US,D,20220706,000000,29.81,30.63,28.72,29.91,322512,0
+DOMO.US,D,20220707,000000,30.03,31.65,29.68,31.57,216046,0
+DOMO.US,D,20220708,000000,30.7,32.68,30.33,32.18,270131,0
+DOMO.US,D,20220711,000000,31.66,32.08,29.89,31.08,360832,0
+DOMO.US,D,20220712,000000,31.31,32.1,29.63,30.25,468266,0
+DOMO.US,D,20220713,000000,29.32,31.54,28.34,30.64,237455,0
+DOMO.US,D,20220714,000000,30.18,30.18,28.42,29.54,199282,0
+DOMO.US,D,20220715,000000,30.44,31.24,29.475,30.06,217899,0
+DOMO.US,D,20220718,000000,30.74,31.3865,29.4,29.48,183805,0
+DOMO.US,D,20220719,000000,30.16,30.25,29.19,29.78,229216,0
+DOMO.US,D,20220720,000000,30.1,31.845,29.62,31.65,525051,0
+DOMO.US,D,20220721,000000,31.55,33.41,31.04,33.38,446295,0
+DOMO.US,D,20220722,000000,33.37,33.37,30.46,30.71,384860,0
+DOMO.US,D,20220725,000000,30.58,30.58,29.4,29.93,171034,0
+DOMO.US,D,20220726,000000,29.56,29.56,27.64,27.85,386082,0
+DOMO.US,D,20220727,000000,29.02,29.06,27.81,28.74,602041,0
+DOMO.US,D,20220728,000000,28.71,29.02,27.39,28.49,331794,0
+DOMO.US,D,20220729,000000,28.49,28.49,27.61,28.01,405921,0
+DOMO.US,D,20220801,000000,27.66,28.91,27.2902,28.84,596617,0
+DOMO.US,D,20220802,000000,28.19,29.71,28.19,29.18,405795,0
+DOMO.US,D,20220803,000000,29.97,31.66,29.05,31.64,318262,0
+DOMO.US,D,20220804,000000,31.7,32.93,31.05,32.89,326637,0
+DOMO.US,D,20220805,000000,32,33.63,31.65,33.09,195090,0
+DOMO.US,D,20220808,000000,33.29,35.24,33.17,33.57,287466,0
+DOMO.US,D,20220809,000000,33.2,33.36,31.56,32.3,190195,0
+DOMO.US,D,20220810,000000,34.25,34.75,33.725,33.9,314237,0
+DOMO.US,D,20220811,000000,34.57,35.43,33.11,33.17,359866,0
+DOMO.US,D,20220812,000000,33.97,34.3,33.34,33.97,174304,0
+DOMO.US,D,20220815,000000,33.41,34.25,33.14,33.67,187218,0
+DOMO.US,D,20220816,000000,33.27,33.27,32,32.27,292643,0
+DOMO.US,D,20220817,000000,31.5,31.5,30.26,30.3,303846,0
+DOMO.US,D,20220818,000000,30.03,30.69,29.61,30.47,270592,0
+DOMO.US,D,20220819,000000,29.75,29.85,28.17,28.45,428445,0
+DOMO.US,D,20220822,000000,27.94,28.65,27.64,28.38,321786,0
+DOMO.US,D,20220823,000000,28.39,29.49,27.77,27.89,156004,0
+DOMO.US,D,20220824,000000,28.12,28.69,27.8,28.02,500044,0
+DOMO.US,D,20220825,000000,28.21,28.94,27.74,28.67,1018364,0
+DOMO.US,D,20220826,000000,24,24.72,19.8,20.69,4328557,0
+DOMO.US,D,20220829,000000,20.25,21.4851,20.05,20.74,936771,0
+DOMO.US,D,20220830,000000,20.95,21.35,19.95,20.29,709821,0
+DOMO.US,D,20220831,000000,20.51,21.02,19.22,19.26,996917,0
+DOMO.US,D,20220901,000000,18.71,19.33,18.17,19.09,810745,0
+DOMO.US,D,20220902,000000,19.88,19.88,18.3,18.69,562333,0
+DOMO.US,D,20220906,000000,18.66,19.47,18.37,19.13,621264,0
+DOMO.US,D,20220907,000000,19.02,20.77,18.9,20.38,650151,0
+DOMO.US,D,20220908,000000,19.76,20.82,19.76,20.72,423388,0
+DOMO.US,D,20220909,000000,21.13,21.76,20.89,21.7,655749,0
+DOMO.US,D,20220912,000000,22.03,22.79,21.755,21.89,755464,0
+DOMO.US,D,20220913,000000,20.41,21.38,20.35,20.99,534277,0
+DOMO.US,D,20220914,000000,20.99,21.47,20.36,21.43,664533,0
+DOMO.US,D,20220915,000000,21.01,22.13,20.865,21.04,496714,0
+DOMO.US,D,20220916,000000,20.45,20.78,19.17,19.49,1733425,0
+DOMO.US,D,20220919,000000,19.05,19.69,18.8,19.62,423497,0
+DOMO.US,D,20220920,000000,19.16,19.44,18.45,18.47,378643,0
+DOMO.US,D,20220921,000000,18.52,19.02,17.97,17.98,571641,0
+DOMO.US,D,20220922,000000,17.63,17.895,16.77,17.15,473895,0
+DOMO.US,D,20220923,000000,16.79,17.4,16.41,16.8,460784,0
+DOMO.US,D,20220926,000000,16.65,17.29,16.62,16.64,566678,0
+DOMO.US,D,20220927,000000,17.11,18.31,17.11,18.06,540113,0
+DOMO.US,D,20220928,000000,18.26,18.985,17.95,18.89,417908,0
+DOMO.US,D,20220929,000000,18.36,18.71,17.92,18.68,329434,0
+DOMO.US,D,20220930,000000,18.66,19.04,17.96,17.99,333626,0
+DOMO.US,D,20221003,000000,18.36,18.5651,17.47,18,343833,0
+DOMO.US,D,20221004,000000,18.62,19.555,18.62,18.98,547987,0
+DOMO.US,D,20221005,000000,18.13,19.76,18.13,19.58,378713,0
+DOMO.US,D,20221006,000000,19.41,19.94,18.91,19.04,339597,0
+DOMO.US,D,20221007,000000,18.38,18.52,17.41,17.43,406339,0
+DOMO.US,D,20221010,000000,17.44,17.44,15.395,15.44,484591,0
+DOMO.US,D,20221011,000000,15.34,15.92,14.63,15.59,561411,0
+DOMO.US,D,20221012,000000,15.65,15.76,14.86,15.2,455197,0
+DOMO.US,D,20221013,000000,14.39,15.09,14,14.79,724629,0
+DOMO.US,D,20221014,000000,15.14,15.2,14.035,14.18,509195,0
+DOMO.US,D,20221017,000000,14.91,16.25,14.85,15.78,592373,0
+DOMO.US,D,20221018,000000,16.84,17.41,16.42,17.03,380317,0
+DOMO.US,D,20221019,000000,16.79,17.1,16.37,16.7,289789,0
+DOMO.US,D,20221020,000000,16.74,17.95,16.7,17.1,299282,0
+DOMO.US,D,20221021,000000,17.09,18.04,16.51,17.96,373231,0
+DOMO.US,D,20221024,000000,18.11,18.11,16.74,17.39,438789,0
+DOMO.US,D,20221025,000000,17.79,19.18,17.42,19.16,598633,0
+DOMO.US,D,20221026,000000,18.76,20.18,18.2704,18.3,547424,0
+DOMO.US,D,20221027,000000,18.295,19.16,18.295,18.47,235327,0
+DOMO.US,D,20221028,000000,18.47,18.738,17.95,18.2,254860,0
+DOMO.US,D,20221031,000000,17.95,18.35,17.48,17.67,424709,0
+DOMO.US,D,20221101,000000,18.18,18.3764,17.23,17.31,300883,0
+DOMO.US,D,20221102,000000,17.4,17.71,16.11,16.31,643554,0
+DOMO.US,D,20221103,000000,16.12,16.97,15.83,16.29,322638,0
+DOMO.US,D,20221104,000000,16.47,16.63,14.41,15.18,438671,0
+DOMO.US,D,20221107,000000,15.42,15.42,14.14,14.41,348856,0
+DOMO.US,D,20221108,000000,14.66,14.78,13.6492,13.83,479508,0
+DOMO.US,D,20221109,000000,13.65,13.78,12.97,13.15,333363,0
+DOMO.US,D,20221110,000000,14.15,14.96,14.15,14.6,692962,0
+DOMO.US,D,20221111,000000,14.58,16.24,14.14,16.18,805863,0
+DOMO.US,D,20221114,000000,15.96,16.21,15.09,15.1,313212,0
+DOMO.US,D,20221115,000000,15.7,16.4201,15.21,15.56,420507,0
+DOMO.US,D,20221116,000000,15.2,15.2,14,14.06,394805,0
+DOMO.US,D,20221117,000000,13.54,13.8758,13.15,13.65,341741,0
+DOMO.US,D,20221118,000000,14.09,14.24,13.34,13.59,292501,0
+DOMO.US,D,20221121,000000,13.45,13.69,13.15,13.34,408280,0
+DOMO.US,D,20221122,000000,13.33,13.33,12.44,13.06,389912,0
+DOMO.US,D,20221123,000000,13.04,14.05,12.89,13.97,249738,0
+DOMO.US,D,20221125,000000,13.86,13.86,13.2495,13.28,159871,0
+DOMO.US,D,20221128,000000,13.2,13.59,13.1,13.29,387230,0
+DOMO.US,D,20221129,000000,13.2,13.535,12.83,13.41,389131,0
+DOMO.US,D,20221130,000000,13.52,14.3,13.11,14.3,501601,0
+DOMO.US,D,20221201,000000,14.32,15.17,14.28,14.84,416666,0
+DOMO.US,D,20221202,000000,14.36,15.29,14.25,15.22,275900,0
+DOMO.US,D,20221205,000000,15.27,15.27,14.37,14.62,376651,0
+DOMO.US,D,20221206,000000,14.69,15.21,14.41,14.9,399576,0
+DOMO.US,D,20221207,000000,14.81,15.02,14.16,14.53,389138,0
+DOMO.US,D,20221208,000000,14.7,15.3799,14.38,14.89,1043508,0
+DOMO.US,D,20221209,000000,14.92,18.12,14.9198,17.56,997074,0
+DOMO.US,D,20221212,000000,17.2,17.23,15.203,15.26,909569,0
+DOMO.US,D,20221213,000000,16.45,16.59,15.28,15.94,721130,0
+DOMO.US,D,20221214,000000,15.9,17.09,15.6775,16.61,875750,0
+DOMO.US,D,20221215,000000,16.03,16.19,15.3,16.01,538532,0
+DOMO.US,D,20221216,000000,15.77,16.6,15.55,16.55,2177495,0
+DOMO.US,D,20221219,000000,16.54,16.63,14.39,14.44,562561,0
+DOMO.US,D,20221220,000000,14.2,14.74,14.11,14.55,510531,0
+DOMO.US,D,20221221,000000,14.5,14.94,13.84,14.61,532378,0
+DOMO.US,D,20221222,000000,14.28,14.35,13.68,14.09,396489,0
+DOMO.US,D,20221223,000000,13.99,13.99,12.72,13.23,664235,0
+DOMO.US,D,20221227,000000,13.11,13.15,12.235,12.25,465051,0
+DOMO.US,D,20221228,000000,12.2,12.76,12.1025,12.75,483718,0
+DOMO.US,D,20221229,000000,12.95,14.41,12.835,14.35,451040,0
+DOMO.US,D,20221230,000000,13.96,14.4701,13.71,14.24,256911,0
+DOMO.US,D,20230103,000000,14.63,15.13,13.78,14,284619,0
+DOMO.US,D,20230104,000000,14.28,14.46,13.78,14.2,276127,0
+DOMO.US,D,20230105,000000,14,14.43,12.71,12.79,418993,0
+DOMO.US,D,20230106,000000,12.87,12.87,12.0692,12.46,673545,0
+DOMO.US,D,20230109,000000,12.75,13.42,12.67,12.78,458576,0
+DOMO.US,D,20230110,000000,12.76,13.0886,12.441,12.73,446541,0
+DOMO.US,D,20230111,000000,12.85,13.02,12.36,12.82,388820,0
+DOMO.US,D,20230112,000000,12.94,14.1,12.53,14.05,482966,0
+DOMO.US,D,20230113,000000,13.82,14.64,13.6401,14.21,320069,0
+DOMO.US,D,20230117,000000,14.13,14.4,13.77,14.28,221192,0
+DOMO.US,D,20230118,000000,14.53,14.98,13.56,13.57,379676,0
+DOMO.US,D,20230119,000000,13.37,13.97,12.73,12.87,379146,0
+DOMO.US,D,20230120,000000,12.23,12.435,11.35,12.33,968622,0
+DOMO.US,D,20230123,000000,12.44,13.31,12.25,13.25,584116,0
+DOMO.US,D,20230124,000000,13.12,13.41,12.695,13.01,429398,0
+DOMO.US,D,20230125,000000,12.59,13.8007,12.3248,13.67,1145522,0
+DOMO.US,D,20230126,000000,14,14.84,13.4,14.3,1365987,0
+DOMO.US,D,20230127,000000,14.26,15.15,14.221,14.92,656530,0
+DOMO.US,D,20230130,000000,14.616,15.01,14.41,14.69,548191,0
+DOMO.US,D,20230131,000000,14.74,15.65,14.31,15.51,990774,0
+DOMO.US,D,20230201,000000,15.6,17.68,15.34,17.49,2497712,0
+DOMO.US,D,20230202,000000,18,19.09,17.76,18.68,1628665,0
+DOMO.US,D,20230203,000000,17.71,17.81,16.25,16.81,1003024,0
+DOMO.US,D,20230206,000000,16.47,17.11,15.8623,15.88,684247,0
+DOMO.US,D,20230207,000000,15.84,15.95,14.92,15.91,575773,0
+DOMO.US,D,20230208,000000,15.91,16.39,15.39,15.54,330803,0
+DOMO.US,D,20230209,000000,15.93,15.93,14.5,14.5,458068,0
+DOMO.US,D,20230210,000000,14.23,14.69,14.07,14.44,461819,0
+DOMO.US,D,20230213,000000,14.53,16.26,14.295,15.66,1029814,0
+DOMO.US,D,20230214,000000,15.55,16.79,15.28,15.95,714230,0
+DOMO.US,D,20230215,000000,15.72,17.84,15.66,17.77,2059171,0
+DOMO.US,D,20230216,000000,17.35,17.7,15.68,15.69,695693,0
+DOMO.US,D,20230217,000000,15.27,15.34,14.5,15.17,1147430,0
+DOMO.US,D,20230221,000000,14.75,15.19,14.7,15.05,408420,0
+DOMO.US,D,20230222,000000,15.22,15.5,14.98,15.21,347449,0
+DOMO.US,D,20230223,000000,15.56,15.615,14.74,15.42,287571,0
+DOMO.US,D,20230224,000000,14.91,15.12,14.6951,14.87,337902,0
+DOMO.US,D,20230227,000000,15.14,15.19,14.79,15.12,313774,0
+DOMO.US,D,20230228,000000,15.11,15.54,15.11,15.37,518328,0
+DOMO.US,D,20230301,000000,15.32,15.46,14.63,14.74,438352,0
+DOMO.US,D,20230302,000000,14.59,15.41,14.27,15.38,423187,0
+DOMO.US,D,20230303,000000,15.74,16.42,15.6,15.85,411416,0
+DOMO.US,D,20230306,000000,16,17.1,15.69,16.45,1700965,0
+DOMO.US,D,20230307,000000,12.41,14.38,12,13.26,3081735,0
+DOMO.US,D,20230308,000000,13.2,14.01,13.0515,13.38,1131566,0
+DOMO.US,D,20230309,000000,13.25,14.275,13.16,13.53,1217700,0
+DOMO.US,D,20230310,000000,13.53,13.53,12.33,12.36,1124872,0
+DOMO.US,D,20230313,000000,12.01,12.33,11.59,11.79,1067831,0
+DOMO.US,D,20230314,000000,12.08,12.28,11.77,12.01,833588,0
+DOMO.US,D,20230315,000000,11.87,12.3825,11.77,12.27,692877,0
+DOMO.US,D,20230316,000000,12.27,12.42,11.88,12.31,462672,0
+DOMO.US,D,20230317,000000,12.165,12.34,11.86,12.23,1690311,0
+DOMO.US,D,20230320,000000,12.34,12.36,11.88,12.16,576807,0
+DOMO.US,D,20230321,000000,12.12,12.54,11.8029,12.44,892080,0
+DOMO.US,D,20230322,000000,12.44,12.525,11.7,11.7,580703,0
+DOMO.US,D,20230323,000000,11.88,12.57,11.69,11.88,480605,0
+DOMO.US,D,20230324,000000,11.76,12.08,11.69,12,477705,0
+DOMO.US,D,20230327,000000,12.06,12.29,11.86,12.24,374498,0
+DOMO.US,D,20230328,000000,12.19,12.47,11.91,12.35,329828,0
+DOMO.US,D,20230329,000000,12.6,12.779,12.43,12.68,354147,0
+DOMO.US,D,20230330,000000,12.96,13.1899,12.8,13.03,470695,0
+DOMO.US,D,20230331,000000,13.11,14.23,13.11,14.19,1017125,0
+DOMO.US,D,20230403,000000,14.04,14.11,13.5,14.08,515506,0
+DOMO.US,D,20230404,000000,14.12,15.12,13.9901,14.7,1161728,0
+DOMO.US,D,20230405,000000,15.26,15.51,14.105,14.28,1162935,0
+DOMO.US,D,20230406,000000,14.28,14.71,13.78,14.61,535213,0
+DOMO.US,D,20230410,000000,14.36,14.84,14.2,14.5,361605,0
+DOMO.US,D,20230411,000000,14.48,14.65,13.89,14.16,400749,0
+DOMO.US,D,20230412,000000,14.46,14.6046,13.73,13.73,330491,0
+DOMO.US,D,20230413,000000,14.01,14.52,13.93,14.47,373287,0
+DOMO.US,D,20230414,000000,14.47,15.76,14.22,15.64,876160,0
+DOMO.US,D,20230417,000000,15.65,16.82,15.35,16.46,1441678,0
+DOMO.US,D,20230418,000000,17.02,17.62,16.52,17.29,1043586,0
+DOMO.US,D,20230419,000000,17,17.59,16.66,17.09,602356,0
+DOMO.US,D,20230420,000000,16.76,17.1,16.76,16.84,484381,0
+DOMO.US,D,20230421,000000,16.89,17.14,16.25,16.6,559741,0
+DOMO.US,D,20230424,000000,16.64,16.98,15.96,15.97,426580,0
+DOMO.US,D,20230425,000000,15.85,15.87,14.92,15.09,476373,0
+DOMO.US,D,20230426,000000,15.39,16.13,15.365,15.66,390133,0
+DOMO.US,D,20230427,000000,15.93,16.26,15.45,16.2,414958,0
+DOMO.US,D,20230428,000000,16,16.3,15.5,15.88,370849,0
+DOMO.US,D,20230501,000000,15.86,15.96,15.35,15.6,228346,0
+DOMO.US,D,20230502,000000,15.54,15.64,14.51,14.52,664753,0
+DOMO.US,D,20230503,000000,14.6,14.81,14.21,14.25,442881,0
+DOMO.US,D,20230504,000000,14.28,14.6,14.06,14.27,257360,0
+DOMO.US,D,20230505,000000,14.55,14.71,14,14.12,395850,0
+DOMO.US,D,20230508,000000,14.12,14.14,13.68,13.89,281295,0
+DOMO.US,D,20230509,000000,13.75,14.26,13.75,13.78,202020,0
+DOMO.US,D,20230510,000000,14.38,14.86,13.86,14.14,416653,0
+DOMO.US,D,20230511,000000,14.05,14.35,13.71,13.86,332717,0
+DOMO.US,D,20230512,000000,13.91,13.91,13.285,13.49,398127,0
+DOMO.US,D,20230515,000000,13.52,14.43,13.45,14.42,342503,0
+DOMO.US,D,20230516,000000,14.18,14.34,13.915,14.01,257502,0
+DOMO.US,D,20230517,000000,14.08,14.83,14,14.8,280077,0
+DOMO.US,D,20230518,000000,14.97,15.3,14.715,15.25,269348,0
+DOMO.US,D,20230519,000000,15.39,15.39,14.83,14.96,247989,0
+DOMO.US,D,20230522,000000,14.92,15.29,14.712,15.26,328190,0
+DOMO.US,D,20230523,000000,15.19,15.45,14.71,14.74,281616,0
+DOMO.US,D,20230524,000000,14.56,14.92,14.55,14.88,211754,0
+DOMO.US,D,20230525,000000,15.1,15.36,14.6338,14.83,489256,0
+DOMO.US,D,20230526,000000,13.45,13.61,12.04,12.8,2123078,0
+DOMO.US,D,20230530,000000,13,13.51,12.38,13.23,924873,0
+DOMO.US,D,20230531,000000,13.16,13.7299,12.715,13.45,1372841,0
+DOMO.US,D,20230601,000000,13.25,13.39,12.9,13.02,584545,0
+DOMO.US,D,20230602,000000,13.31,13.47,12.89,13.43,527039,0
+DOMO.US,D,20230605,000000,13.79,14.14,13.615,14.045,611437,0
+DOMO.US,D,20230606,000000,14.01,15.05,13.92,14.55,658009,0
+DOMO.US,D,20230607,000000,14.69,14.95,14.01,14.31,382780,0
+DOMO.US,D,20230608,000000,14.18,14.72,14.02,14.41,403297,0
+DOMO.US,D,20230609,000000,14.62,14.98,14.06,14.42,345466,0
+DOMO.US,D,20230612,000000,14.62,15.16,14.51,15.13,689447,0
+DOMO.US,D,20230613,000000,15.33,15.64,15.02,15.31,610824,0
+DOMO.US,D,20230614,000000,15.32,15.575,15.07,15.39,486785,0
+DOMO.US,D,20230615,000000,15.17,15.95,14.93,15.91,554850,0
+DOMO.US,D,20230616,000000,16.08,16.16,15.2,15.35,1759099,0
+DOMO.US,D,20230620,000000,15.12,15.24,14.58,15.16,464107,0
+DOMO.US,D,20230621,000000,14.92,15.035,14.38,14.74,546111,0
+DOMO.US,D,20230622,000000,14.66,15.0675,14.525,14.93,264580,0
+DOMO.US,D,20230623,000000,14.61,14.76,14.4019,14.57,1182507,0
+DOMO.US,D,20230626,000000,14.56,14.8,14.25,14.28,298158,0
+DOMO.US,D,20230627,000000,14.395,14.495,13.97,14.4,385346,0
+DOMO.US,D,20230628,000000,14.31,14.98,14.31,14.96,278232,0
+DOMO.US,D,20230629,000000,14.94,15.16,14.64,14.79,306859,0
+DOMO.US,D,20230630,000000,14.95,15.18,14.65,14.66,304393,0
+DOMO.US,D,20230703,000000,14.66,15.06,14.66,15.06,120025,0
+DOMO.US,D,20230705,000000,14.92,14.92,14.14,14.23,340882,0
+DOMO.US,D,20230706,000000,13.96,13.99,13.38,13.55,411480,0
+DOMO.US,D,20230707,000000,13.5,13.81,13.295,13.35,404102,0
+DOMO.US,D,20230710,000000,13.68,14.82,13.63,14.82,778998,0
+DOMO.US,D,20230711,000000,14.88,15.52,14.825,15.45,458903,0
+DOMO.US,D,20230712,000000,15.57,15.78,15.29,15.43,415378,0
+DOMO.US,D,20230713,000000,15.66,15.92,15.42,15.74,376229,0
+DOMO.US,D,20230714,000000,15.66,15.88,15.5655,15.74,629372,0
+DOMO.US,D,20230717,000000,15.86,16.91,15.71,16.37,612969,0
+DOMO.US,D,20230718,000000,16.42,16.86,15.97,16.78,419682,0
+DOMO.US,D,20230719,000000,16.97,17.52,16.78,17.45,397582,0
+DOMO.US,D,20230720,000000,17.27,17.36,16.31,16.5,494026,0
+DOMO.US,D,20230721,000000,16.87,17.06,16.16,16.25,308005,0
+DOMO.US,D,20230724,000000,16.26,16.4776,15.57,15.91,228904,0
+DOMO.US,D,20230725,000000,15.91,16.39,15.6601,15.75,285246,0
+DOMO.US,D,20230726,000000,15.64,16.7,15.3666,16.63,245934,0
+DOMO.US,D,20230727,000000,16.94,17.54,16.74,16.94,723970,0
+DOMO.US,D,20230728,000000,17.32,17.82,17.21,17.28,250576,0
+DOMO.US,D,20230731,000000,17.58,18.19,17.575,17.87,215651,0
+DOMO.US,D,20230801,000000,17.64,17.719,17.18,17.52,202827,0
+DOMO.US,D,20230802,000000,17.07,17.25,16.2,16.42,231019,0
+DOMO.US,D,20230803,000000,16.35,17,16.16,16.68,245058,0
+DOMO.US,D,20230804,000000,16.92,17.61,16.45,17.23,318214,0
+DOMO.US,D,20230807,000000,17.32,17.385,16.44,17.07,285985,0
+DOMO.US,D,20230808,000000,16.6,16.92,15.98,16.16,367855,0
+DOMO.US,D,20230809,000000,16.1,16.12,15.56,15.7,208944,0
+DOMO.US,D,20230810,000000,15.93,16.33,15.81,16.3,203707,0
+DOMO.US,D,20230811,000000,16.08,16.78,16.08,16.35,206077,0
+DOMO.US,D,20230814,000000,16.24,17.18,16.07,17.15,304921,0
+DOMO.US,D,20230815,000000,16.95,17.09,16.45,16.83,259257,0
+DOMO.US,D,20230816,000000,16.74,17.29,16.72,16.97,259665,0
+DOMO.US,D,20230817,000000,16.87,17.05,16.6,16.66,350222,0
+DOMO.US,D,20230818,000000,16.3,17.28,16.25,17.075,1755835,0
+DOMO.US,D,20230821,000000,17.12,17.28,16.4531,16.76,216351,0
+DOMO.US,D,20230822,000000,16.95,17.105,16.46,16.79,180286,0
+DOMO.US,D,20230823,000000,16.79,17.06,16.575,17.04,294319,0
+DOMO.US,D,20230824,000000,17.26,17.3814,16.66,17.04,411031,0
+DOMO.US,D,20230825,000000,10.4,11,9.55,10.94,9580120,0
+DOMO.US,D,20230828,000000,10.7,11.16,10.4,11.04,1970211,0
+DOMO.US,D,20230829,000000,10.96,11.03,10.57,10.85,988977,0
+DOMO.US,D,20230830,000000,10.86,10.97,10.56,10.6,944185,0
+DOMO.US,D,20230831,000000,11.1,11.54,10.565,10.66,1425257,0
+DOMO.US,D,20230901,000000,10.68,11.2,10.68,10.85,737862,0
+DOMO.US,D,20230905,000000,10.72,10.98,10.65,10.8,354463,0
+DOMO.US,D,20230906,000000,10.73,10.85,10.28,10.52,480435,0
+DOMO.US,D,20230907,000000,10.32,10.51,10.043,10.41,456873,0
+DOMO.US,D,20230908,000000,10.42,11.11,10.35,11.05,680293,0
+DOMO.US,D,20230911,000000,11.04,11.08,10.63,10.64,445415,0
+DOMO.US,D,20230912,000000,10.59,10.71,10.4,10.49,437104,0
+DOMO.US,D,20230913,000000,10.48,10.5,10.0912,10.1,469499,0
+DOMO.US,D,20230914,000000,10.1,10.31,10.03,10.13,389983,0
+DOMO.US,D,20230915,000000,10.04,10.13,9.71,9.85,791914,0
+DOMO.US,D,20230918,000000,9.78,9.85,9.59,9.72,317099,0
+DOMO.US,D,20230919,000000,9.68,9.76,9.3509,9.62,440407,0
+DOMO.US,D,20230920,000000,10.15,10.375,10.02,10.15,655904,0
+DOMO.US,D,20230921,000000,9.97,10,9.52,9.77,636503,0
+DOMO.US,D,20230922,000000,9.67,9.83,9.51,9.57,459505,0
+DOMO.US,D,20230925,000000,9.41,9.75,9.32,9.61,411473,0
+DOMO.US,D,20230926,000000,9.5,9.77,9.5,9.69,374267,0
+DOMO.US,D,20230927,000000,9.81,10.03,9.77,9.78,389893,0
+DOMO.US,D,20230928,000000,9.68,9.89,9.53,9.76,415503,0
+DOMO.US,D,20230929,000000,9.94,10.04,9.79,9.81,337257,0
+DOMO.US,D,20231002,000000,9.77,9.96,9.63,9.95,300098,0
+DOMO.US,D,20231003,000000,9.79,9.85,9.37,9.51,349825,0
+DOMO.US,D,20231004,000000,9.54,9.62,9.27,9.41,306243,0
+DOMO.US,D,20231005,000000,9.38,9.38,9.12,9.21,423337,0
+DOMO.US,D,20231006,000000,9.15,9.73,9.04,9.69,338193,0
+DOMO.US,D,20231009,000000,9.54,9.86,9.54,9.61,328857,0
+DOMO.US,D,20231010,000000,9.69,9.88,9.6,9.65,283125,0
+DOMO.US,D,20231011,000000,9.65,9.72,9.415,9.44,265733,0
+DOMO.US,D,20231012,000000,9.41,9.41,8.94,9.04,433329,0
+DOMO.US,D,20231013,000000,9.04,9.105,8.8,8.84,336759,0
+DOMO.US,D,20231016,000000,8.9,9.11,8.82,9.075,311167,0
+DOMO.US,D,20231017,000000,8.92,9.375,8.92,9.17,276591,0
+DOMO.US,D,20231018,000000,9.06,9.07,8.76,8.835,322766,0
+DOMO.US,D,20231019,000000,8.9,9.04,8.78,8.84,251186,0
+DOMO.US,D,20231020,000000,8.88,8.88,8.5301,8.56,297753,0
+DOMO.US,D,20231023,000000,8.46,8.66,8.33,8.42,340453,0
+DOMO.US,D,20231024,000000,8.52,8.79,8.33,8.45,369435,0
+DOMO.US,D,20231025,000000,8.34,8.34,8.12,8.23,351480,0
+DOMO.US,D,20231026,000000,8.21,8.37,8.03,8.215,266157,0
+DOMO.US,D,20231027,000000,8.3,8.305,7.96,8.02,309818,0
+DOMO.US,D,20231030,000000,8.12,8.19,7.88,7.89,258687,0
+DOMO.US,D,20231031,000000,7.9,8.23,7.79,8.16,273710,0
+DOMO.US,D,20231101,000000,8.18,8.18,7.78,7.86,333011,0
+DOMO.US,D,20231102,000000,8.07,8.51,8.07,8.51,419917,0
+DOMO.US,D,20231103,000000,8.73,9,8.6,8.7,409478,0
+DOMO.US,D,20231106,000000,8.8,8.95,8.69,8.86,269947,0
+DOMO.US,D,20231107,000000,8.92,9.27,8.85,9.13,340601,0
+DOMO.US,D,20231108,000000,9.16,9.16,8.7,8.78,233191,0
+DOMO.US,D,20231109,000000,8.85,8.89,8.62,8.65,171102,0
+DOMO.US,D,20231110,000000,8.68,8.81,8.57,8.8,192311,0
+DOMO.US,D,20231113,000000,8.72,8.73,8.52,8.54,130643,0
+DOMO.US,D,20231114,000000,8.99,9.37,8.99,9.36,437864,0
+DOMO.US,D,20231115,000000,9.44,9.77,9.26,9.51,403128,0
+DOMO.US,D,20231116,000000,9.45,9.45,9.01,9.08,231860,0
+DOMO.US,D,20231117,000000,9.17,9.3899,9.07,9.33,223766,0
+DOMO.US,D,20231120,000000,9.39,9.6,9.255,9.29,212451,0
+DOMO.US,D,20231121,000000,9.11,9.26,8.99,9.13,200581,0
+DOMO.US,D,20231122,000000,9.26,9.56,9.25,9.26,263170,0
+DOMO.US,D,20231124,000000,9.27,9.41,9.23,9.33,69929,0
+DOMO.US,D,20231127,000000,9.33,9.365,9.195,9.23,446892,0
+DOMO.US,D,20231128,000000,9.25,9.59,9.15,9.55,374312,0
+DOMO.US,D,20231129,000000,9.66,9.96,9.565,9.6,437235,0
+DOMO.US,D,20231130,000000,9.99,10.02,9.4101,9.49,915634,0
+DOMO.US,D,20231201,000000,9.99,10.9883,9.88,10.18,1426783,0
+DOMO.US,D,20231204,000000,10.25,10.39,9.66,9.81,650645,0
+DOMO.US,D,20231205,000000,9.68,9.715,9.16,9.39,555316,0
+DOMO.US,D,20231206,000000,9.45,9.94,9.25,9.52,603727,0
+DOMO.US,D,20231207,000000,9.49,9.49,8.82,8.89,520259,0
+DOMO.US,D,20231208,000000,8.82,9.315,8.6911,9.24,514974,0
+DOMO.US,D,20231211,000000,9.13,9.4,9.04,9.1,410614,0
+DOMO.US,D,20231212,000000,9.1,9.1,8.86,8.96,511277,0
+DOMO.US,D,20231213,000000,9.02,9.74,8.79,9.74,694971,0
+DOMO.US,D,20231214,000000,9.94,10.2,9.76,9.9,605135,0
+DOMO.US,D,20231215,000000,9.92,10.02,9.48,9.63,2174592,0
+DOMO.US,D,20231218,000000,9.74,10.215,9.6209,10.13,624853,0
+DOMO.US,D,20231219,000000,10.22,10.505,9.92,10.1,458339,0
+DOMO.US,D,20231220,000000,10.07,10.45,9.71,9.75,431394,0
+DOMO.US,D,20231221,000000,9.94,10.125,9.76,10.105,374933,0
+DOMO.US,D,20231222,000000,10.32,10.32,9.96,10.04,228070,0
+DOMO.US,D,20231226,000000,10.23,10.23,9.955,10.18,207168,0
+DOMO.US,D,20231227,000000,10.24,10.4,10.2,10.27,260079,0
+DOMO.US,D,20231228,000000,10.19,10.57,10.16,10.57,344595,0
+DOMO.US,D,20231229,000000,10.6,10.64,10.2241,10.29,322764,0
+DOMO.US,D,20240102,000000,10.17,10.2,9.8,10.02,542682,0
+DOMO.US,D,20240103,000000,9.83,9.93,9.495,9.65,564728,0
+DOMO.US,D,20240104,000000,9.61,9.7,9.355,9.37,327001,0
+DOMO.US,D,20240105,000000,9.31,9.89,9.23,9.56,366275,0
+DOMO.US,D,20240108,000000,9.57,10.02,9.49,9.86,314546,0
+DOMO.US,D,20240109,000000,9.68,9.8795,9.5,9.52,304484,0
+DOMO.US,D,20240110,000000,9.51,9.83,9.39,9.81,237389,0
+DOMO.US,D,20240111,000000,9.83,9.88,9.49,9.72,199884,0
+DOMO.US,D,20240112,000000,9.81,10,9.36,9.38,202589,0
+DOMO.US,D,20240116,000000,9.28,9.66,9.16,9.62,345158,0
+DOMO.US,D,20240117,000000,9.37,9.47,9.22,9.38,419887,0
+DOMO.US,D,20240118,000000,9.54,9.72,9.37,9.66,508050,0
+DOMO.US,D,20240119,000000,9.84,9.85,9.45,9.57,396780,0
+DOMO.US,D,20240122,000000,9.66,9.96,9.62,9.89,239928,0
+DOMO.US,D,20240123,000000,10.01,10.05,9.798,9.83,153256,0
+DOMO.US,D,20240124,000000,10.305,11.36,10.305,10.71,797596,0
+DOMO.US,D,20240125,000000,10.85,11.52,10.66,11.23,505868,0
+DOMO.US,D,20240126,000000,11.3,11.5,11.095,11.23,333458,0
+DOMO.US,D,20240129,000000,11.3,11.435,10.8801,11.36,277905,0
+DOMO.US,D,20240130,000000,11.28,11.31,10.995,11.21,213287,0
+DOMO.US,D,20240131,000000,11.11,11.35,10.86,10.87,377913,0
+DOMO.US,D,20240201,000000,10.96,11.18,10.7831,11.18,208175,0
+DOMO.US,D,20240202,000000,10.99,11.36,10.85,11.3,222644,0
+DOMO.US,D,20240205,000000,11.17,11.33,10.9541,11.16,256037,0
+DOMO.US,D,20240206,000000,11.15,11.59,11.15,11.56,236905,0
+DOMO.US,D,20240207,000000,11.6,12.229,11.42,11.68,438565,0
+DOMO.US,D,20240208,000000,11.68,11.99,11.5,11.56,305858,0
+DOMO.US,D,20240209,000000,11.73,11.98,11.67,11.9,284907,0
+DOMO.US,D,20240212,000000,11.86,12.045,11.4,11.48,543380,0
+DOMO.US,D,20240213,000000,11.01,11.06,10.5059,10.57,486263,0
+DOMO.US,D,20240214,000000,10.78,10.98,10.55,10.84,360494,0
+DOMO.US,D,20240215,000000,10.82,11.42,10.82,11.41,584444,0
+DOMO.US,D,20240216,000000,11.27,11.27,10.74,10.79,1166388,0
+DOMO.US,D,20240220,000000,10.67,11.3,10.67,11.14,381429,0
+DOMO.US,D,20240221,000000,10.96,11.03,10.648,10.84,319358,0
+DOMO.US,D,20240222,000000,11.02,11.21,10.64,10.68,389688,0
+DOMO.US,D,20240223,000000,10.67,11.09,10.64,11.09,392611,0
+DOMO.US,D,20240226,000000,11.11,11.29,10.92,11.09,158948,0
+DOMO.US,D,20240227,000000,11.17,11.43,10.985,11.31,243242,0
+DOMO.US,D,20240228,000000,11.15,11.23,10.9,11.16,390100,0
+DOMO.US,D,20240229,000000,11.33,11.62,11.28,11.51,367877,0
+DOMO.US,D,20240301,000000,11.56,11.58,11.25,11.52,265977,0
+DOMO.US,D,20240304,000000,11.58,11.64,11.15,11.37,281388,0
+DOMO.US,D,20240305,000000,11.24,11.24,10.87,11.12,395531,0
+DOMO.US,D,20240306,000000,11.33,11.77,11.1848,11.66,335770,0
+DOMO.US,D,20240307,000000,11.81,11.8699,11.34,11.36,786405,0
+DOMO.US,D,20240308,000000,10.65,11.2499,9.57,9.815,1750013,0
+DOMO.US,D,20240311,000000,9.7,10.31,9.37,9.92,590051,0
+DOMO.US,D,20240312,000000,9.92,10.05,9.58,9.66,317434,0
+DOMO.US,D,20240313,000000,9.58,9.9,9.58,9.76,249184,0
+DOMO.US,D,20240314,000000,9.76,9.76,9.08,9.3,399851,0
+DOMO.US,D,20240315,000000,9.18,9.5,9.17,9.42,422264,0
+DOMO.US,D,20240318,000000,9.48,9.72,9.32,9.33,300230,0
+DOMO.US,D,20240319,000000,9.21,9.6,9.095,9.45,314971,0
+DOMO.US,D,20240320,000000,9.36,9.66,9.31,9.59,203433,0
+DOMO.US,D,20240321,000000,9.54,9.7,9.18,9.46,1105752,0
+DOMO.US,D,20240322,000000,9.5,9.755,9.41,9.47,265803,0
+DOMO.US,D,20240325,000000,9.42,9.53,9.03,9.07,298869,0
+DOMO.US,D,20240326,000000,9.03,9.18,8.79,8.95,395348,0
+DOMO.US,D,20240327,000000,9.09,9.19,8.97,9.09,244194,0
+DOMO.US,D,20240328,000000,9.04,9.22,8.82,8.92,345065,0
+DOMO.US,D,20240401,000000,9.01,9.21,8.79,9.21,441324,0
+DOMO.US,D,20240402,000000,8.98,9.14,8.87,9.02,334713,0
+DOMO.US,D,20240403,000000,8.97,9.06,8.87,8.94,220779,0
+DOMO.US,D,20240404,000000,9.07,9.25,8.8,8.85,335386,0
+DOMO.US,D,20240405,000000,8.82,9.12,8.8,8.84,205955,0
+DOMO.US,D,20240408,000000,8.965,8.975,8.725,8.8,288180,0
+DOMO.US,D,20240409,000000,8.85,9,8.75,8.84,305913,0
+DOMO.US,D,20240410,000000,8.6,8.66,8.47,8.58,380490,0
+DOMO.US,D,20240411,000000,8.5,8.74,8.5,8.53,257504,0
+DOMO.US,D,20240412,000000,8.45,8.535,8.16,8.29,297486,0
+DOMO.US,D,20240415,000000,8.26,8.37,7.89,7.92,468235,0
+DOMO.US,D,20240416,000000,7.85,8.33,7.725,7.99,689351,0
+DOMO.US,D,20240417,000000,8.07,8.07,7.725,7.85,483900,0
+DOMO.US,D,20240418,000000,7.86,7.98,7.71,7.81,403778,0
+DOMO.US,D,20240419,000000,7.77,7.89,7.65,7.7,517957,0
+DOMO.US,D,20240422,000000,7.76,7.76,7.38,7.47,548268,0
+DOMO.US,D,20240423,000000,7.5,7.83,7.46,7.5,518040,0
+DOMO.US,D,20240424,000000,7.5,7.54,7.34,7.43,748448,0
+DOMO.US,D,20240425,000000,7.24,7.78,7.24,7.62,647585,0
+DOMO.US,D,20240426,000000,7.66,7.78,7.51,7.59,248070,0
+DOMO.US,D,20240429,000000,7.65,7.68,7.49,7.66,248212,0
+DOMO.US,D,20240430,000000,7.55,7.59,7.45,7.53,366504,0
+DOMO.US,D,20240501,000000,7.56,7.84,7.56,7.57,263020,0
+DOMO.US,D,20240502,000000,7.61,7.61,7.37,7.51,361955,0
+DOMO.US,D,20240503,000000,7.71,7.7447,7.4,7.45,210394,0
+DOMO.US,D,20240506,000000,7.5,7.72,7.48,7.69,259583,0
+DOMO.US,D,20240507,000000,7.68,7.73,7.545,7.57,153946,0
+DOMO.US,D,20240508,000000,7.49,7.49,7.39,7.46,253523,0
+DOMO.US,D,20240509,000000,7.45,7.47,7.34,7.36,286755,0
+DOMO.US,D,20240510,000000,7.35,7.38,7.08,7.17,461957,0
+DOMO.US,D,20240513,000000,7.26,7.6117,7.2233,7.35,494343,0
+DOMO.US,D,20240514,000000,7.47,7.5191,7.07,7.08,415343,0
+DOMO.US,D,20240515,000000,7.18,7.2378,7.055,7.11,472235,0
+DOMO.US,D,20240516,000000,7.16,7.3468,7.02,7.195,387314,0
+DOMO.US,D,20240517,000000,7.23,7.44,7.05,7.38,508247,0
+DOMO.US,D,20240520,000000,7.36,7.56,7.345,7.45,284635,0
+DOMO.US,D,20240521,000000,7.41,7.425,7.25,7.32,275924,0
+DOMO.US,D,20240522,000000,7.28,7.47,7.27,7.32,364786,0
+DOMO.US,D,20240523,000000,7.33,7.37,7.09,7.13,651054,0
+DOMO.US,D,20240524,000000,6.15,7.43,6.11,6.97,1729397,0
+DOMO.US,D,20240528,000000,7,7.23,6.72,7.17,629860,0
+DOMO.US,D,20240529,000000,7.06,7.1,6.6766,6.83,810080,0
+DOMO.US,D,20240530,000000,6.82,6.82,6.36,6.43,698338,0
+DOMO.US,D,20240531,000000,6.46,6.67,6.31,6.66,1196803,0
+DOMO.US,D,20240603,000000,6.76,6.96,6.6,6.72,471552,0
+DOMO.US,D,20240604,000000,6.67,6.74,6.53,6.59,413144,0
+DOMO.US,D,20240605,000000,6.65,6.76,6.54,6.63,266417,0
+DOMO.US,D,20240606,000000,6.62,6.92,6.62,6.8,385655,0
+DOMO.US,D,20240607,000000,6.72,7.045,6.62,7.035,409679,0
+DOMO.US,D,20240610,000000,6.97,7.02,6.78,6.85,319561,0
+DOMO.US,D,20240611,000000,6.78,6.83,6.64,6.8,311023,0
+DOMO.US,D,20240612,000000,6.89,7.06,6.67,6.67,375619,0
+DOMO.US,D,20240613,000000,6.7,6.715,6.54,6.59,254907,0
+DOMO.US,D,20240614,000000,6.5,6.65,6.5,6.62,255972,0
+DOMO.US,D,20240617,000000,6.62,6.64,6.57,6.59,252038,0
+DOMO.US,D,20240618,000000,6.59,6.8,6.57,6.62,422242,0
+DOMO.US,D,20240620,000000,6.55,6.98,6.55,6.9,421992,0
+DOMO.US,D,20240621,000000,6.94,7.0755,6.73,6.77,810896,0
+DOMO.US,D,20240624,000000,7.29,7.72,7.26,7.43,985494,0
+DOMO.US,D,20240625,000000,7.38,7.5,7.16,7.39,371219,0
+DOMO.US,D,20240626,000000,7.31,7.67,7.29,7.54,349694,0
+DOMO.US,D,20240627,000000,7.55,7.85,7.43,7.7,316645,0
+DOMO.US,D,20240628,000000,7.78,7.865,7.64,7.72,858163,0
+DOMO.US,D,20240701,000000,7.71,7.73,7.585,7.6,339039,0
+DOMO.US,D,20240702,000000,7.59,7.84,7.5501,7.79,253891,0
+DOMO.US,D,20240703,000000,7.77,7.77,7.62,7.63,103284,0
+DOMO.US,D,20240705,000000,7.55,7.55,7.23,7.25,198574,0
+DOMO.US,D,20240708,000000,7.23,7.36,7.15,7.31,245901,0
+DOMO.US,D,20240709,000000,7.29,7.33,6.965,7.1,317506,0
+DOMO.US,D,20240710,000000,7.09,7.09,6.91,7.01,281200,0
+DOMO.US,D,20240711,000000,7.12,7.55,7.12,7.41,324969,0
+DOMO.US,D,20240712,000000,7.51,7.94,7.5,7.85,474092,0
+DOMO.US,D,20240715,000000,7.91,8.185,7.81,8.17,428459,0
+DOMO.US,D,20240716,000000,8.24,8.47,7.96,8.075,380294,0
+DOMO.US,D,20240717,000000,8.03,8.17,7.83,7.95,250094,0
+DOMO.US,D,20240718,000000,7.92,8.09,7.61,7.64,217229,0
+DOMO.US,D,20240719,000000,7.65,7.91,7.56,7.9,165395,0
+DOMO.US,D,20240722,000000,7.91,8.18,7.83,8.14,250715,0
+DOMO.US,D,20240723,000000,8.09,8.22,8.02,8.18,179909,0
+DOMO.US,D,20240724,000000,8.11,8.28,8.05,8.1,191425,0
+DOMO.US,D,20240725,000000,8.14,8.61,8.03,8.43,357595,0
+DOMO.US,D,20240726,000000,8.59,8.72,8.4101,8.55,313642,0
+DOMO.US,D,20240729,000000,8.61,8.61,8.2,8.36,234250,0
+DOMO.US,D,20240730,000000,8.42,8.56,8.065,8.19,362821,0
+DOMO.US,D,20240731,000000,8.22,8.51,8.1018,8.36,290122,0
+DOMO.US,D,20240801,000000,8.32,8.4,7.96,8.04,303562,0
+DOMO.US,D,20240802,000000,7.78,8.16,7.7002,8.09,424122,0
+DOMO.US,D,20240805,000000,7.57,7.78,7.365,7.605,352138,0
+DOMO.US,D,20240806,000000,7.63,7.64,7.38,7.48,304441,0
+DOMO.US,D,20240807,000000,7.58,7.79,7.345,7.41,218032,0
+DOMO.US,D,20240808,000000,7.48,7.6,7.41,7.6,196152,0
+DOMO.US,D,20240809,000000,7.59,7.61,7.26,7.28,310896,0
+DOMO.US,D,20240812,000000,7.3,7.38,7.14,7.23,241763,0
+DOMO.US,D,20240813,000000,7.31,7.62,7.27,7.62,203006,0
+DOMO.US,D,20240814,000000,7.62,7.62,7.325,7.435,167000,0
+DOMO.US,D,20240815,000000,7.56,7.99,7.56,7.98,319079,0
+DOMO.US,D,20240816,000000,7.96,8.21,7.9,8.18,774134,0
+DOMO.US,D,20240819,000000,8.2,8.37,8.15,8.26,315780,0
+DOMO.US,D,20240820,000000,8.19,8.32,7.96,8.12,300405,0
+DOMO.US,D,20240821,000000,8.15,8.24,8.04,8.205,163370,0
+DOMO.US,D,20240822,000000,8.2,8.24,7.78,7.88,137942,0
+DOMO.US,D,20240823,000000,7.9,8.12,7.7,8.09,312240,0
+DOMO.US,D,20240826,000000,8.1,8.2,8,8.1,281888,0
+DOMO.US,D,20240827,000000,8.03,8.08,7.72,7.89,357775,0
+DOMO.US,D,20240828,000000,7.86,7.91,7.5,7.71,214707,0
+DOMO.US,D,20240829,000000,7.74,8.07,7.67,7.72,377466,0
+DOMO.US,D,20240830,000000,8.25,8.69,7.42,7.47,1021448,0
+DOMO.US,D,20240903,000000,7.4,7.64,7.1,7.54,788203,0
+DOMO.US,D,20240904,000000,7.46,7.75,7.36,7.66,375317,0
+DOMO.US,D,20240905,000000,7.67,7.7,7.435,7.57,338420,0
+DOMO.US,D,20240906,000000,7.49,7.49,6.82,6.97,1089782,0
+DOMO.US,D,20240909,000000,7.14,7.6405,7.04,7.15,585534,0
+DOMO.US,D,20240910,000000,7.15,7.53,7.005,7.42,367565,0
+DOMO.US,D,20240911,000000,7.39,7.39,7.175,7.26,214947,0
+DOMO.US,D,20240912,000000,7.31,7.36,7.16,7.17,200458,0
+DOMO.US,D,20240913,000000,7.27,7.44,7.181,7.34,243589,0
+DOMO.US,D,20240916,000000,7.35,7.415,7.19,7.24,181762,0
+DOMO.US,D,20240917,000000,7.32,7.41,7.19,7.28,299788,0
+DOMO.US,D,20240918,000000,7.25,7.29,7.02,7.035,192767,0
+DOMO.US,D,20240919,000000,7.25,7.25,6.97,7,349897,0
+DOMO.US,D,20240920,000000,6.96,7.07,6.95,7.02,656190,0
+DOMO.US,D,20240923,000000,6.99,6.99,6.69,6.795,627296,0
+DOMO.US,D,20240924,000000,6.85,7.08,6.7766,6.98,317371,0
+DOMO.US,D,20240925,000000,6.95,7.07,6.89,6.98,262978,0
+DOMO.US,D,20240926,000000,7.07,7.07,6.9,6.97,286563,0
+DOMO.US,D,20240927,000000,7.01,7.35,6.99,7.27,332695,0
+DOMO.US,D,20240930,000000,7.27,7.64,7.27,7.51,341490,0
+DOMO.US,D,20241001,000000,7.55,7.55,7.06,7.135,281385,0
+DOMO.US,D,20241002,000000,7.06,7.3002,6.98,7.19,338241,0
+DOMO.US,D,20241003,000000,7.12,7.13,6.99,7.025,229924,0
+DOMO.US,D,20241004,000000,7.07,7.39,6.99,7.335,361422,0
+DOMO.US,D,20241007,000000,7.27,7.45,7.22,7.295,218089,0
+DOMO.US,D,20241008,000000,7.29,7.56,7.29,7.45,277650,0
+DOMO.US,D,20241009,000000,7.45,7.65,7.39,7.59,261207,0
+DOMO.US,D,20241010,000000,7.51,7.555,7.31,7.42,165950,0
+DOMO.US,D,20241011,000000,7.42,7.53,7.3709,7.4,299039,0
+DOMO.US,D,20241014,000000,7.4,7.51,7.3455,7.41,224432,0
+DOMO.US,D,20241015,000000,7.38,7.67,7.38,7.405,491528,0
+DOMO.US,D,20241016,000000,7.47,7.655,7.34,7.47,410119,0
+DOMO.US,D,20241017,000000,7.49,7.83,7.42,7.83,537325,0
+DOMO.US,D,20241018,000000,7.87,7.93,7.68,7.78,381561,0
+DOMO.US,D,20241021,000000,7.78,8.02,7.48,7.96,383549,0
+DOMO.US,D,20241022,000000,7.94,7.98,7.53,7.56,368160,0
+DOMO.US,D,20241023,000000,7.55,7.665,7.39,7.55,300479,0
+DOMO.US,D,20241024,000000,7.61,7.695,7.51,7.67,185434,0
+DOMO.US,D,20241025,000000,7.74,8.14,7.701,8.09,324502,0
+DOMO.US,D,20241028,000000,8.2,8.2,8.05,8.1,190248,0
+DOMO.US,D,20241029,000000,8.08,8.53,8.07,8.39,248946,0
+DOMO.US,D,20241030,000000,8.44,8.5,8.26,8.29,146312,0
+DOMO.US,D,20241031,000000,8.29,8.29,7.95,7.95,178801,0
+DOMO.US,D,20241101,000000,7.94,7.995,7.76,7.81,191643,0
+DOMO.US,D,20241104,000000,7.82,8.17,7.77,8.05,213933,0
+DOMO.US,D,20241105,000000,8.08,8.33,8.07,8.26,260999,0
+DOMO.US,D,20241106,000000,8.44,8.94,8.43,8.79,427321,0
+DOMO.US,D,20241107,000000,8.83,9.14,8.79,9.08,246444,0
+DOMO.US,D,20241108,000000,9.1,9.18,8.87,9.01,174666,0
+DOMO.US,D,20241111,000000,9.09,9.32,8.98,9.07,280108,0
+DOMO.US,D,20241112,000000,9.03,9.13,8.885,8.94,273126,0
+DOMO.US,D,20241113,000000,8.96,9.26,8.9001,9.105,223855,0
+DOMO.US,D,20241114,000000,9.1,9.145,8.77,8.81,166933,0
+DOMO.US,D,20241115,000000,8.87,8.87,8.34,8.46,215764,0
+DOMO.US,D,20241118,000000,8.47,8.64,8.35,8.48,335081,0
+DOMO.US,D,20241119,000000,8.42,8.83,8.31,8.77,246285,0
+DOMO.US,D,20241120,000000,8.77,8.84,8.54,8.79,139312,0
+DOMO.US,D,20241121,000000,8.88,9.19,8.88,9.08,178300,0
+DOMO.US,D,20241122,000000,9.19,9.66,9.17,9.45,256417,0
+DOMO.US,D,20241125,000000,9.59,9.7597,9.44,9.44,209199,0
+DOMO.US,D,20241126,000000,9.38,9.54,9.33,9.34,176145,0
+DOMO.US,D,20241127,000000,9.37,9.39,9.14,9.28,164318,0
+DOMO.US,D,20241129,000000,9.45,9.47,9.32,9.36,90946,0
+DOMO.US,D,20241202,000000,9.45,9.605,9.385,9.53,240015,0
+DOMO.US,D,20241203,000000,9.53,9.735,9.475,9.67,229356,0
+DOMO.US,D,20241204,000000,9.86,10,9.75,9.98,350091,0
+DOMO.US,D,20241205,000000,9.92,10.15,9.66,9.74,470340,0
+DOMO.US,D,20241206,000000,9.19,9.84,7.7001,7.98,1247549,0
+DOMO.US,D,20241209,000000,8.01,8.15,7.81,7.9,760419,0
+DOMO.US,D,20241210,000000,7.81,7.85,7.58,7.67,473777,0
+DOMO.US,D,20241211,000000,7.78,8.005,7.67,7.85,348137,0
+DOMO.US,D,20241212,000000,7.78,7.93,7.7,7.72,239843,0
+DOMO.US,D,20241213,000000,7.72,7.72,7.32,7.34,297213,0
+DOMO.US,D,20241216,000000,7.33,7.53,7.3,7.41,344537,0
+DOMO.US,D,20241217,000000,7.37,7.73,7.2112,7.69,478585,0
+DOMO.US,D,20241218,000000,7.73,7.81,7.15,7.23,451580,0
+DOMO.US,D,20241219,000000,7.31,7.38,7.13,7.15,324470,0
+DOMO.US,D,20241220,000000,7.05,7.31,7,7.13,723196,0
+DOMO.US,D,20241223,000000,7.12,7.12,6.92,7.06,482980,0
+DOMO.US,D,20241224,000000,7.05,7.1457,6.98,7.07,159490,0
+DOMO.US,D,20241226,000000,7.02,7.46,6.96,7.42,295160,0
+DOMO.US,D,20241227,000000,7.43,7.47,7.16,7.37,242841,0
+DOMO.US,D,20241230,000000,7.23,7.32,7.05,7.22,251635,0
+DOMO.US,D,20241231,000000,7.3,7.39,7.07,7.08,287150,0
+DOMO.US,D,20250102,000000,7.18,7.27,7.01,7.09,242691,0
+DOMO.US,D,20250103,000000,7.14,7.195,7.01,7.11,370398,0
+DOMO.US,D,20250106,000000,7.18,7.31,7.09,7.27,328724,0
+DOMO.US,D,20250107,000000,7.38,7.38,6.91,7.11,431951,0
+DOMO.US,D,20250108,000000,7.03,7.08,6.84,6.98,320515,0
+DOMO.US,D,20250110,000000,6.91,6.91,6.7,6.8,240012,0
+DOMO.US,D,20250113,000000,6.7,6.75,6.55,6.68,212490,0
+DOMO.US,D,20250114,000000,6.71,6.77,6.54,6.62,268403,0
+DOMO.US,D,20250115,000000,6.79,6.84,6.68,6.79,265547,0
+DOMO.US,D,20250116,000000,6.82,7.17,6.82,7.12,303615,0
+DOMO.US,D,20250117,000000,7.29,7.32,7.04,7.26,262354,0
+DOMO.US,D,20250121,000000,7.35,7.48,7.24,7.45,281992,0
+DOMO.US,D,20250122,000000,7.45,7.59,7.42,7.56,261317,0
+DOMO.US,D,20250123,000000,7.48,7.69,7.48,7.69,197984,0
+DOMO.US,D,20250124,000000,7.66,7.85,7.66,7.69,142258,0
+DOMO.US,D,20250127,000000,7.51,8.012,7.48,7.955,302909,0
+DOMO.US,D,20250128,000000,8,8.15,7.82,8.07,233322,0
+DOMO.US,D,20250129,000000,8.04,8.04,7.74,7.99,201783,0
+DOMO.US,D,20250130,000000,8.05,8.35,8.05,8.26,234263,0
+DOMO.US,D,20250131,000000,8.31,8.61,8.29,8.47,293156,0
+DOMO.US,D,20250203,000000,8.24,8.95,8.2,8.84,534534,0
+DOMO.US,D,20250204,000000,8.97,9.53,8.89,9.14,1587027,0
+DOMO.US,D,20250205,000000,9.32,9.38,8.66,8.725,441222,0
+DOMO.US,D,20250206,000000,8.76,8.76,8.36,8.445,229619,0
+DOMO.US,D,20250207,000000,8.42,8.55,8.25,8.375,208893,0
+DOMO.US,D,20250210,000000,8.54,8.636,8.34,8.375,120633,0
+DOMO.US,D,20250211,000000,8.76,9.25,8.46,8.8,502847,0
+DOMO.US,D,20250212,000000,8.65,9.128,8.48,8.97,378138,0
+DOMO.US,D,20250213,000000,8.98,9.18,8.84,9.15,279699,0
+DOMO.US,D,20250214,000000,9.19,9.25,8.92,9.05,306618,0
+DOMO.US,D,20250218,000000,9.06,9.0956,8.615,8.87,309930,0
+DOMO.US,D,20250219,000000,8.79,8.79,8.55,8.615,315717,0
+DOMO.US,D,20250220,000000,8.72,8.72,8.375,8.45,171847,0
+DOMO.US,D,20250221,000000,8.51,8.59,8.11,8.16,260226,0
+DOMO.US,D,20250224,000000,8.2,8.205,7.82,7.92,246454,0
+DOMO.US,D,20250225,000000,7.88,7.905,7.605,7.62,269747,0
+DOMO.US,D,20250226,000000,7.64,7.86,7.6,7.83,197471,0
+DOMO.US,D,20250227,000000,7.86,7.965,7.685,7.72,216706,0
+DOMO.US,D,20250228,000000,7.68,7.71,7.42,7.6,231469,0
+DOMO.US,D,20250303,000000,7.64,7.73,7.49,7.505,217736,0
+DOMO.US,D,20250304,000000,7.4,7.73,7.22,7.72,240926,0
+DOMO.US,D,20250305,000000,7.74,7.855,7.575,7.73,220921,0
+DOMO.US,D,20250306,000000,7.57,7.695,7,7.05,551856,0
+DOMO.US,D,20250307,000000,7.6,8.28,7.11,8.18,944054,0
+DOMO.US,D,20250310,000000,8.09,8.12,7.83,8.01,506377,0
+DOMO.US,D,20250311,000000,8,8.32,7.83,8.05,443916,0
+DOMO.US,D,20250312,000000,8.28,8.645,8.07,8.57,437421,0
+DOMO.US,D,20250313,000000,8.52,8.56,8.07,8.21,506727,0
+DOMO.US,D,20250314,000000,8.39,8.555,8.335,8.49,359457,0
+DOMO.US,D,20250317,000000,8.4,8.56,8.12,8.53,323685,0
+DOMO.US,D,20250318,000000,8.46,8.76,8.39,8.66,343363,0
+DOMO.US,D,20250319,000000,8.72,8.72,8.24,8.27,197551,0
+DOMO.US,D,20250320,000000,8.15,8.38,8.0501,8.29,391684,0
+DOMO.US,D,20250321,000000,8.28,8.385,8.085,8.29,465801,0
+DOMO.US,D,20250324,000000,8.43,9.015,8.43,8.97,489172,0
+DOMO.US,D,20250325,000000,8.95,9.01,8.76,8.81,344131,0
+DOMO.US,D,20250326,000000,8.82,8.882,8.36,8.68,377414,0
+DOMO.US,D,20250327,000000,8.59,8.59,8.24,8.26,204221,0
+DOMO.US,D,20250328,000000,8.21,8.22,7.815,7.96,378481,0
+DOMO.US,D,20250331,000000,7.76,7.84,7.58,7.76,379717,0
+DOMO.US,D,20250401,000000,7.75,7.98,7.73,7.9,307071,0
+DOMO.US,D,20250402,000000,7.77,8.09,7.74,8.09,361562,0
+DOMO.US,D,20250403,000000,7.79,7.79,7.09,7.16,435254,0
+DOMO.US,D,20250404,000000,6.9,7,6.01,6.64,909162,0
+DOMO.US,D,20250407,000000,6.85,7.49,6.7101,7.18,704710,0
+DOMO.US,D,20250408,000000,7.55,8.16,7.39,7.51,825123,0
+DOMO.US,D,20250409,000000,7.5,8.28,7.26,8.16,461693,0
+DOMO.US,D,20250410,000000,7.95,8.3,7.86,8.26,378631,0
+DOMO.US,D,20250411,000000,8.22,8.46,7.755,8.22,360755,0
+DOMO.US,D,20250414,000000,8.19,8.5,7.96,8.06,334206,0
+DOMO.US,D,20250415,000000,8.11,8.36,8.02,8.23,353944,0
+DOMO.US,D,20250416,000000,8.04,8.04,7.03,7.13,307640,0
+DOMO.US,D,20250417,000000,7.22,7.22,6.74,6.93,466355,0
+DOMO.US,D,20250421,000000,6.83,6.9,6.68,6.82,454032,0
+DOMO.US,D,20250422,000000,6.9,7.07,6.6201,6.74,503519,0
+DOMO.US,D,20250423,000000,6.9,7.4,6.83,6.83,416649,0
+DOMO.US,D,20250424,000000,6.88,7.34,6.85,7.32,329611,0
+DOMO.US,D,20250425,000000,7.23,7.53,7.1,7.5,220574,0
+DOMO.US,D,20250428,000000,7.45,7.65,7.437,7.58,211570,0
+DOMO.US,D,20250429,000000,7.57,7.66,7.4901,7.57,192584,0
+DOMO.US,D,20250430,000000,7.37,7.49,7.22,7.43,193783,0
+DOMO.US,D,20250501,000000,7.55,7.65,7.44,7.53,188405,0
+DOMO.US,D,20250502,000000,7.63,7.8,7.585,7.77,237876,0
+DOMO.US,D,20250505,000000,7.73,7.97,7.69,7.72,176899,0
+DOMO.US,D,20250506,000000,7.6,7.65,7.41,7.52,309233,0
+DOMO.US,D,20250507,000000,7.55,7.73,7.45,7.72,197697,0
+DOMO.US,D,20250508,000000,7.79,8.27,7.72,8.23,276313,0
+DOMO.US,D,20250509,000000,8.24,8.42,8.14,8.19,209928,0
+DOMO.US,D,20250512,000000,8.42,8.66,8.315,8.64,282331,0
+DOMO.US,D,20250513,000000,8.7,9.05,8.557,8.63,411341,0
+DOMO.US,D,20250514,000000,8.6,8.84,8.45,8.58,389989,0
+DOMO.US,D,20250515,000000,8.53,8.74,8.4,8.74,217552,0
+DOMO.US,D,20250516,000000,8.73,9.045,8.68,8.97,285901,0
+DOMO.US,D,20250519,000000,8.82,8.86,8.68,8.71,253339,0
+DOMO.US,D,20250520,000000,8.76,8.76,8.495,8.55,269866,0
+DOMO.US,D,20250521,000000,8.49,8.81,8.4,8.55,504902,0
+DOMO.US,D,20250522,000000,9.21,11.63,9.16,10.85,4424929,0
+DOMO.US,D,20250523,000000,10.8,11.6799,10.69,11.35,1530938,0
+DOMO.US,D,20250527,000000,11.6,13,11.29,12.88,1596091,0
+DOMO.US,D,20250528,000000,13.01,13.28,12.67,12.79,1070552,0
+DOMO.US,D,20250529,000000,12.92,12.9387,12.36,12.62,910247,0
+DOMO.US,D,20250530,000000,12.64,12.73,12.33,12.7,912307,0
+DOMO.US,D,20250602,000000,12.68,13.53,12.53,13.21,1381962,0
+DOMO.US,D,20250603,000000,13.17,13.43,12.65,13.38,966240,0
+DOMO.US,D,20250604,000000,13.28,13.8,12.99,13.68,1010324,0
+DOMO.US,D,20250605,000000,13.75,14.67,13.66,14.29,996815,0
+DOMO.US,D,20250606,000000,14.29,14.83,14.0851,14.63,723250,0
+DOMO.US,D,20250609,000000,14.75,14.75,14.12,14.25,584964,0
+DOMO.US,D,20250610,000000,14.09,14.5,13.647,13.75,597504,0
+DOMO.US,D,20250611,000000,13.77,13.84,13.3125,13.57,784618,0
+DOMO.US,D,20250612,000000,13.63,14.05,13.4301,13.69,527686,0
+DOMO.US,D,20250613,000000,13.38,13.46,13.01,13.04,564675,0
+DOMO.US,D,20250616,000000,13.05,13.75,12.86,13.71,634020,0
+DOMO.US,D,20250617,000000,13.52,13.66,13.03,13.08,364036,0
+DOMO.US,D,20250618,000000,13.19,13.21,12.58,12.63,595328,0
+DOMO.US,D,20250620,000000,12.67,12.8164,12.57,12.7,903899,0
+DOMO.US,D,20250623,000000,12.61,12.78,11.97,12.16,655384,0
+DOMO.US,D,20250624,000000,12.57,13.13,12.44,13,752352,0
+DOMO.US,D,20250625,000000,13.445,13.688,12.64,12.69,701493,0
+DOMO.US,D,20250626,000000,12.7,13.98,12.36,13.89,914682,0
+DOMO.US,D,20250627,000000,14.24,14.25,13.585,13.91,960267,0
+DOMO.US,D,20250630,000000,14,14.53,13.84,13.97,664355,0
+DOMO.US,D,20250701,000000,13.85,14.14,13.54,13.98,623928,0
+DOMO.US,D,20250702,000000,13.86,14.82,13.6193,14.54,737009,0
+DOMO.US,D,20250703,000000,14.66,15.09,14.52,14.83,492137,0
+DOMO.US,D,20250707,000000,14.65,15.26,14.2,15.15,758480,0
+DOMO.US,D,20250708,000000,15.22,15.42,14.53,14.94,650562,0
+DOMO.US,D,20250709,000000,15,15.05,14.62,14.98,604817,0
+DOMO.US,D,20250710,000000,14.93,15.04,14.4171,14.43,586693,0
+DOMO.US,D,20250711,000000,14.32,14.44,13.72,13.735,653318,0
+DOMO.US,D,20250714,000000,13.7,13.88,13.41,13.44,490204,0
+DOMO.US,D,20250715,000000,13.47,13.87,13.27,13.85,564152,0
+DOMO.US,D,20250716,000000,14.02,14.36,13.6001,13.83,601159,0
+DOMO.US,D,20250717,000000,13.86,14.37,13.85,14.36,420360,0
+DOMO.US,D,20250718,000000,14.75,16.41,14.66,16.29,1362732,0
+DOMO.US,D,20250721,000000,16.46,16.57,15.7,15.815,918287,0
+DOMO.US,D,20250722,000000,15.7,15.9312,15.25,15.75,517465,0
+DOMO.US,D,20250723,000000,15.79,16.16,15.51,16.13,867171,0
+DOMO.US,D,20250724,000000,16.2,16.52,15.9,16.13,481911,0
+DOMO.US,D,20250725,000000,16.13,16.28,15.9,15.96,397243,0
+DOMO.US,D,20250728,000000,16.07,16.3095,15.71,16.06,397796,0
+DOMO.US,D,20250729,000000,16.22,16.22,15.6,16.06,494413,0
+DOMO.US,D,20250730,000000,16.15,16.81,15.94,16.41,688699,0
+DOMO.US,D,20250731,000000,16.6,16.7799,16.08,16.46,519877,0
+DOMO.US,D,20250801,000000,16.28,16.46,15.52,16.11,1085634,0
+DOMO.US,D,20250804,000000,16.35,16.94,16.35,16.69,812061,0
+DOMO.US,D,20250805,000000,16.86,16.95,16.22,16.3,741233,0
+DOMO.US,D,20250806,000000,16.16,16.4626,15.925,16.38,465207,0
+DOMO.US,D,20250807,000000,16.42,16.625,15.57,16.34,742245,0
+DOMO.US,D,20250808,000000,16.44,16.6,15.765,15.97,662992,0
+DOMO.US,D,20250811,000000,15.93,16.22,14.34,14.35,998293,0
+DOMO.US,D,20250812,000000,14.3,14.67,13.92,14.535,424918,0
+DOMO.US,D,20250813,000000,14.7,14.8165,14.08,14.4,459631,0
+DOMO.US,D,20250814,000000,14.2,14.3,13.77,14.14,408114,0
+DOMO.US,D,20250815,000000,14.19,14.58,14.07,14.12,377837,0
+DOMO.US,D,20250818,000000,14.13,14.92,14.04,14.82,430292,0
+DOMO.US,D,20250819,000000,14.82,14.88,13.74,13.86,373582,0
+DOMO.US,D,20250820,000000,13.81,13.9386,13.31,13.63,446171,0
+DOMO.US,D,20250821,000000,13.54,13.7204,13.48,13.54,347299,0
+DOMO.US,D,20250822,000000,13.5,14.35,13.31,14.15,517498,0
+DOMO.US,D,20250825,000000,14.09,14.23,13.84,13.84,361976,0
+DOMO.US,D,20250826,000000,15.31,17.1,15.28,16.11,1769323,0
+DOMO.US,D,20250827,000000,17.1,17.88,16.6801,17.57,1995172,0
+DOMO.US,D,20250828,000000,15,16.29,15,15.32,2360582,0
+DOMO.US,D,20250829,000000,15.33,15.52,13.875,14.68,1555350,0
+DOMO.US,D,20250902,000000,14.18,14.58,13.85,14.21,1078248,0
+DOMO.US,D,20250903,000000,14.18,14.62,13.99,14.57,772126,0
+DOMO.US,D,20250904,000000,14.4,14.87,14.22,14.66,651453,0
+DOMO.US,D,20250905,000000,14.93,15.0671,14.44,14.62,559823,0
+DOMO.US,D,20250908,000000,14.62,15.2425,14.62,15.07,575813,0
+DOMO.US,D,20250909,000000,15.14,15.615,15.05,15.5,1000820,0
+DOMO.US,D,20250910,000000,15.54,15.987,15.5,15.59,915282,0
+DOMO.US,D,20250911,000000,15.87,16.92,15.64,16.86,1198374,0
+DOMO.US,D,20250912,000000,16.89,17.21,16.66,17.01,839352,0
+DOMO.US,D,20250915,000000,17.42,17.85,17.04,17.31,652350,0
+DOMO.US,D,20250916,000000,17.36,17.39,16.66,16.87,590312,0
+DOMO.US,D,20250917,000000,16.82,17.32,16.72,17.15,474519,0
+DOMO.US,D,20250918,000000,17.49,17.9,17.29,17.75,559244,0
+DOMO.US,D,20250919,000000,17.81,18.08,17.59,18.06,1805083,0
+DOMO.US,D,20250922,000000,18,18.4892,17.64,18.2,756895,0
+DOMO.US,D,20250923,000000,18.33,18.35,17.12,17.13,686288,0
+DOMO.US,D,20250924,000000,17.23,17.34,16.33,16.38,766036,0
+DOMO.US,D,20250925,000000,16,16.21,15.69,16.16,947490,0
+DOMO.US,D,20250926,000000,16.11,16.39,15.65,15.78,685543,0
+DOMO.US,D,20250929,000000,16.54,17.01,16.12,16.35,871966,0
+DOMO.US,D,20250930,000000,16.305,16.505,15.68,15.84,602954,0
+DOMO.US,D,20251001,000000,15.62,15.82,15.3301,15.55,485228,0
+DOMO.US,D,20251002,000000,15.64,15.64,15.35,15.4,443808,0
+DOMO.US,D,20251003,000000,15.46,15.68,14.98,15.22,421793,0
+DOMO.US,D,20251006,000000,15.52,15.57,15.03,15.19,788823,0
+DOMO.US,D,20251007,000000,15.3,15.3,14.17,14.95,964649,0
+DOMO.US,D,20251008,000000,15.08,15.14,14.73,14.74,606361,0
+DOMO.US,D,20251009,000000,14.58,14.66,14.17,14.18,626667,0
+DOMO.US,D,20251010,000000,14.18,14.37,13.115,13.14,799301,0
+DOMO.US,D,20251013,000000,13.33,13.48,12.82,13.05,935516,0
+DOMO.US,D,20251014,000000,12.67,13.33,12.5603,13.29,827142,0
+DOMO.US,D,20251015,000000,13.59,13.59,12.44,12.57,836488,0
+DOMO.US,D,20251016,000000,12.68,12.9,12.33,12.64,787665,0
+DOMO.US,D,20251017,000000,12.5,12.79,12.28,12.29,696926,0
+DOMO.US,D,20251020,000000,12.47,12.94,12.31,12.93,620611,0
+DOMO.US,D,20251021,000000,12.87,13.4,12.69,13.04,502314,0
+DOMO.US,D,20251022,000000,12.98,13.24,12.79,13.23,535749,0
+DOMO.US,D,20251023,000000,13.07,13.49,13.06,13.23,406009,0
+DOMO.US,D,20251024,000000,13.45,13.685,13.26,13.67,648151,0
+DOMO.US,D,20251027,000000,14.18,14.2,13.7,13.95,750044,0
+DOMO.US,D,20251028,000000,14,14.34,13.88,14.01,447275,0
+DOMO.US,D,20251029,000000,14.02,14.27,13.7,13.89,529264,0
+DOMO.US,D,20251030,000000,13.68,14.06,13.51,13.72,530863,0
+DOMO.US,D,20251031,000000,13.76,14,13.6,13.7,434886,0
+DOMO.US,D,20251103,000000,13.79,14.06,13.4,13.93,387208,0
+DOMO.US,D,20251104,000000,13.55,13.77,12.645,12.94,603947,0
+DOMO.US,D,20251105,000000,12.94,13.27,12.85,13.03,405183,0
+DOMO.US,D,20251106,000000,13.06,13.18,12.3,12.48,459286,0
+DOMO.US,D,20251107,000000,12.25,12.69,12.085,12.63,422660,0
+DOMO.US,D,20251110,000000,12.99,13.045,12.64,13.03,269881,0
+DOMO.US,D,20251111,000000,12.86,13.32,12.78,13.22,333485,0
+DOMO.US,D,20251112,000000,13.22,13.41,12.98,13.38,472650,0
+DOMO.US,D,20251113,000000,13.21,13.215,12.04,12.36,556809,0
+DOMO.US,D,20251114,000000,11.99,12.44,11.7719,12.37,431681,0
+DOMO.US,D,20251117,000000,11.87,12.24,11.3,11.56,1059545,0
+DOMO.US,D,20251118,000000,11.3,11.63,11.16,11.48,495436,0
+DOMO.US,D,20251119,000000,11.48,11.685,11.16,11.29,448445,0
+DOMO.US,D,20251120,000000,11.46,11.76,10.91,10.96,521807,0
+DOMO.US,D,20251121,000000,10.94,11.33,10.56,11.16,537763,0
+DOMO.US,D,20251124,000000,11.22,11.585,11,11.11,499596,0
+DOMO.US,D,20251125,000000,11.1,11.43,10.97,11.34,457259,0
+DOMO.US,D,20251126,000000,11.39,11.5,11.315,11.37,409116,0
+DOMO.US,D,20251128,000000,11.47,11.54,11.27,11.44,202148,0
+DOMO.US,D,20251201,000000,11.15,11.34,10.74,11.08,650035,0
+DOMO.US,D,20251202,000000,11.28,11.59,11.1,11.15,458626,0
+DOMO.US,D,20251203,000000,11.06,11.78,11.02,11.71,552488,0
+DOMO.US,D,20251204,000000,11.77,11.88,11.315,11.57,979630,0
+DOMO.US,D,20251205,000000,9.325,9.86,8.58,8.835,4635648,0
+DOMO.US,D,20251208,000000,8.77,9.39,8.77,8.96,1435598,0
+DOMO.US,D,20251209,000000,8.9,9.06,8.7814,8.83,970836,0
+DOMO.US,D,20251210,000000,8.78,8.82,8.57,8.61,871580,0
+DOMO.US,D,20251211,000000,8.53,9.1555,8.4,9.11,1459160,0
+DOMO.US,D,20251212,000000,9.11,9.22,8.55,9.04,1430610,0
+DOMO.US,D,20251215,000000,9.04,9.265,8.9122,8.98,1067286,0
+DOMO.US,D,20251216,000000,8.9,9.2,8.6001,8.63,894969,0
+DOMO.US,D,20251217,000000,8.62,8.84,8.43,8.58,695219,0
+DOMO.US,D,20251218,000000,8.84,8.9678,8.61,8.65,631280,0
+DOMO.US,D,20251219,000000,8.63,8.8,8.545,8.63,1611584,0
+DOMO.US,D,20251222,000000,8.72,9.215,8.67,9.19,946008,0
+DOMO.US,D,20251223,000000,9.07,9.09,8.63,8.77,880315,0
+DOMO.US,D,20251224,000000,8.88,8.98,8.771,8.87,620400,0
+DOMO.US,D,20251226,000000,8.84,8.98,8.7525,8.94,492435,0
+DOMO.US,D,20251229,000000,8.7,8.97,8.68,8.71,726859,0
+DOMO.US,D,20251230,000000,8.67,8.7495,8.535,8.55,465235,0
+DOMO.US,D,20251231,000000,8.52,8.6,8.395,8.43,417376,0
+DOMO.US,D,20260102,000000,8.54,8.54,8.25,8.3,747423,0
+DOMO.US,D,20260105,000000,8.39,8.52,8.2,8.26,617792,0
+DOMO.US,D,20260106,000000,8.25,8.4,8.06,8.4,813998,0
+DOMO.US,D,20260107,000000,8.42,8.83,8.3,8.59,608377,0
+DOMO.US,D,20260108,000000,8.53,8.53,8.115,8.15,842928,0
+DOMO.US,D,20260109,000000,8.14,8.17,7.86,7.88,1123302,0
+DOMO.US,D,20260112,000000,7.83,8.025,7.74,7.94,864017,0
+DOMO.US,D,20260113,000000,7.68,7.795,7.16,7.29,1996933,0
+DOMO.US,D,20260114,000000,7.27,7.36,6.67,6.68,2317532,0
+DOMO.US,D,20260115,000000,6.7,6.79,6.205,6.24,2009023,0
+DOMO.US,D,20260116,000000,6.27,6.3,6,6.15,1522425,0
+DOMO.US,D,20260120,000000,6,6.05,5.63,5.68,1512479,0
+DOMO.US,D,20260121,000000,5.71,6.165,5.57,6.06,1888708,0
+DOMO.US,D,20260122,000000,6.11,6.3955,6.0601,6.35,960818,0
+DOMO.US,D,20260123,000000,6.31,6.36,5.82,5.83,1386197,0
+DOMO.US,D,20260126,000000,5.88,6.27,5.852,6.09,1275343,0
+DOMO.US,D,20260127,000000,6.12,6.17,5.875,6.08,1135894,0
+DOMO.US,D,20260128,000000,6.16,6.62,6.1025,6.29,1156275,0
+DOMO.US,D,20260129,000000,6.19,6.19,5.785,6.01,1297660,0
+DOMO.US,D,20260130,000000,5.95,6.05,5.725,5.87,1183680,0
+DOMO.US,D,20260202,000000,5.88,6.03,5.775,5.81,802344,0
+DOMO.US,D,20260203,000000,5.77,5.77,5.25,5.27,1759045,0
+DOMO.US,D,20260204,000000,5.26,5.43,5.065,5.19,1113329,0
+DOMO.US,D,20260205,000000,5.11,5.15,4.5125,4.53,1291887,0
+DOMO.US,D,20260206,000000,4.63,5.26,4.58,5.225,1651322,0
+DOMO.US,D,20260209,000000,5.19,5.37,5.01,5.28,776450,0
+DOMO.US,D,20260210,000000,5.29,5.69,5.209,5.42,777749,0
+DOMO.US,D,20260211,000000,5.52,5.53,5.03,5.13,1059623,0
+DOMO.US,D,20260212,000000,5.14,5.2399,4.63,4.66,1610938,0
+DOMO.US,D,20260213,000000,4.34,4.55,4.07,4.1,1915926,0
+DOMO.US,D,20260217,000000,4.05,4.33,3.87,4.24,1206819,0
+DOMO.US,D,20260218,000000,4.29,4.31,3.87,3.9,1521404,0
diff --git a/daily/us/nasdaq stocks/1/doyu.us.txt b/daily/us/nasdaq stocks/1/doyu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20a0c490e3aa940e0f923c18d969aada044406e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/doyu.us.txt	
@@ -0,0 +1,1658 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOYU.US,D,20190717,000000,20.3005,21.2584,20.2636,21.1847,17696013,0
+DOYU.US,D,20190718,000000,20.3557,21.8847,20.2636,20.3557,4924468,0
+DOYU.US,D,20190719,000000,20.1347,20.5584,18.6057,19.3425,3283270,0
+DOYU.US,D,20190722,000000,18.5136,19.361,17.7399,18.5136,2872343,0
+DOYU.US,D,20190723,000000,19.1215,19.3425,18.2373,19.1215,1501349,0
+DOYU.US,D,20190724,000000,19.3425,19.5083,18.2373,18.7899,1556209,0
+DOYU.US,D,20190725,000000,18.5136,19.2688,17.8688,17.9057,1186723,0
+DOYU.US,D,20190726,000000,18.2373,18.7899,17.9259,18.5688,1130902,0
+DOYU.US,D,20190729,000000,18.7715,18.777,18.3109,18.5688,746896,0
+DOYU.US,D,20190730,000000,18.4214,18.6425,18.3846,18.4583,535231,0
+DOYU.US,D,20190731,000000,18.3109,18.6978,17.9241,17.9978,474857,0
+DOYU.US,D,20190801,000000,18.0346,18.1083,16.303,17.1872,1440206,0
+DOYU.US,D,20190802,000000,16.7083,16.8188,15.7872,16.2109,1968642,0
+DOYU.US,D,20190805,000000,15.6398,15.6582,14.4977,15.0688,1682852,0
+DOYU.US,D,20190806,000000,15.1056,15.6214,14.3135,14.4424,1098440,0
+DOYU.US,D,20190807,000000,14.6635,15.474,14.5531,15.4556,915782,0
+DOYU.US,D,20190808,000000,15.8425,16.9846,15.7503,16.9846,1425612,0
+DOYU.US,D,20190809,000000,16.6899,17.6477,16.6899,17.6109,1163592,0
+DOYU.US,D,20190812,000000,17.7767,18.6978,17.5556,18.2925,2405177,0
+DOYU.US,D,20190813,000000,19.6557,20.2268,16.2477,16.2846,2218513,0
+DOYU.US,D,20190814,000000,15.953,16.1925,14.8293,14.9951,1367209,0
+DOYU.US,D,20190815,000000,15.1425,15.4372,14.8845,15.3082,1184494,0
+DOYU.US,D,20190816,000000,15.5937,16.7819,15.474,16.0267,1607341,0
+DOYU.US,D,20190819,000000,16.5793,16.7635,15.2345,15.5662,2189171,0
+DOYU.US,D,20190820,000000,15.5662,15.9898,15.3082,15.3082,1192954,0
+DOYU.US,D,20190821,000000,15.4925,15.6951,14.7556,15.1425,1374867,0
+DOYU.US,D,20190822,000000,15.2345,15.5477,15.0135,15.1056,830648,0
+DOYU.US,D,20190823,000000,15.124,15.1977,14.4793,14.8661,1284522,0
+DOYU.US,D,20190826,000000,15.0135,15.4003,15.0135,15.3819,244542,0
+DOYU.US,D,20190827,000000,15.5477,16.4504,15.4925,15.9162,942794,0
+DOYU.US,D,20190828,000000,16.2109,16.3214,15.5662,16.2477,350720,0
+DOYU.US,D,20190829,000000,16.5056,17.2793,16.4872,16.9477,924920,0
+DOYU.US,D,20190830,000000,17.2425,17.5004,16.8556,17.4267,431847,0
+DOYU.US,D,20190903,000000,17.4083,18.5136,17.1504,17.2241,1545330,0
+DOYU.US,D,20190904,000000,17.8136,18.6609,17.7049,18.3846,1003202,0
+DOYU.US,D,20190905,000000,18.6057,18.6794,18.2557,18.3662,618467,0
+DOYU.US,D,20190906,000000,18.5688,18.7346,18.1451,18.3478,470623,0
+DOYU.US,D,20190909,000000,18.4767,18.9188,17.8873,18.0162,908613,0
+DOYU.US,D,20190910,000000,17.8688,18.053,17.2977,17.9609,568982,0
+DOYU.US,D,20190911,000000,17.9978,18.1175,17.4636,17.6293,526710,0
+DOYU.US,D,20190912,000000,17.6109,18.0346,17.2425,17.2977,305118,0
+DOYU.US,D,20190913,000000,17.4083,17.6662,17.3346,17.5004,686165,0
+DOYU.US,D,20190916,000000,17.5188,17.7951,17.0399,17.1872,328117,0
+DOYU.US,D,20190917,000000,17.0214,17.0951,16.5793,16.6162,585665,0
+DOYU.US,D,20190918,000000,16.5793,16.8372,16.4872,16.653,414330,0
+DOYU.US,D,20190919,000000,16.5793,17.2793,16.5609,16.874,549258,0
+DOYU.US,D,20190920,000000,17.1136,17.6846,17.0399,17.5004,635475,0
+DOYU.US,D,20190923,000000,17.3162,17.3162,16.6899,16.6899,420232,0
+DOYU.US,D,20190924,000000,16.6899,16.9109,16.1556,16.174,709107,0
+DOYU.US,D,20190925,000000,16.1556,16.6298,16.0082,16.1188,726157,0
+DOYU.US,D,20190926,000000,16.0635,16.3767,15.8609,15.8609,393685,0
+DOYU.US,D,20190927,000000,15.8425,15.9898,14.903,15.0872,1557977,0
+DOYU.US,D,20190930,000000,15.253,15.3082,14.9214,15.0872,634490,0
+DOYU.US,D,20191001,000000,14.9766,15.2898,14.903,15.0872,453071,0
+DOYU.US,D,20191002,000000,14.9951,15.0135,14.82,14.9582,737586,0
+DOYU.US,D,20191003,000000,15.1425,15.1793,14.774,15.1793,692585,0
+DOYU.US,D,20191004,000000,15.1056,15.7872,15.1056,15.6767,185081,0
+DOYU.US,D,20191007,000000,15.5293,15.5293,14.9398,14.9398,384682,0
+DOYU.US,D,20191008,000000,14.7372,14.949,14.5898,14.6082,587374,0
+DOYU.US,D,20191009,000000,14.7372,14.9582,14.5714,14.7556,650376,0
+DOYU.US,D,20191010,000000,14.6635,14.9951,14.5161,14.9398,813082,0
+DOYU.US,D,20191011,000000,15.0319,15.7872,15.0319,15.7135,398671,0
+DOYU.US,D,20191014,000000,15.5662,15.5662,14.074,14.1108,2070622,0
+DOYU.US,D,20191015,000000,14.3688,14.4793,13.6503,13.7608,1271087,0
+DOYU.US,D,20191016,000000,13.6503,13.724,12.9319,13.1161,1704582,0
+DOYU.US,D,20191017,000000,13.1714,13.6319,12.9134,13.5766,816421,0
+DOYU.US,D,20191018,000000,13.5398,14.0556,13.4477,13.8898,961665,0
+DOYU.US,D,20191021,000000,14.0924,14.1449,13.6687,13.9451,754255,0
+DOYU.US,D,20191022,000000,14.074,14.1661,13.4477,13.5029,739064,0
+DOYU.US,D,20191023,000000,13.6319,14.5161,13.4845,14.3872,1000861,0
+DOYU.US,D,20191024,000000,14.3135,14.6451,13.7424,14.2766,514442,0
+DOYU.US,D,20191025,000000,14.1477,14.8293,14.1108,14.5529,483845,0
+DOYU.US,D,20191028,000000,14.3135,14.6635,14.1108,14.5161,303481,0
+DOYU.US,D,20191029,000000,14.424,14.5345,14.1937,14.2951,476615,0
+DOYU.US,D,20191030,000000,14.2766,14.6635,14.1477,14.5714,228929,0
+DOYU.US,D,20191031,000000,14.4424,14.6266,14.2029,14.3135,248023,0
+DOYU.US,D,20191101,000000,14.3319,14.47,13.9451,14.2951,420631,0
+DOYU.US,D,20191104,000000,14.3872,15.2898,14.3872,15.253,486546,0
+DOYU.US,D,20191105,000000,15.3082,15.4003,14.8293,15.1977,300248,0
+DOYU.US,D,20191106,000000,15.0688,15.1609,14.3595,14.3688,473652,0
+DOYU.US,D,20191107,000000,14.6819,14.9582,14.6082,14.7003,271371,0
+DOYU.US,D,20191108,000000,14.6819,14.9766,14.5345,14.7924,384958,0
+DOYU.US,D,20191111,000000,14.7924,14.7924,14.1845,14.3319,292123,0
+DOYU.US,D,20191112,000000,14.5161,14.5215,13.4108,13.6134,465470,0
+DOYU.US,D,20191113,000000,13.8898,14.1293,13.4477,13.4661,245811,0
+DOYU.US,D,20191114,000000,13.4661,13.5764,13.1714,13.3003,404194,0
+DOYU.US,D,20191115,000000,13.4477,14.0371,13.4477,13.8529,313931,0
+DOYU.US,D,20191118,000000,13.8345,14.1293,13.5766,14.0924,234234,0
+DOYU.US,D,20191119,000000,14.0924,14.7188,13.8898,14.1108,212902,0
+DOYU.US,D,20191120,000000,14.0371,14.0371,13.3371,13.4477,342235,0
+DOYU.US,D,20191121,000000,13.4661,13.7792,13.3924,13.5214,252536,0
+DOYU.US,D,20191122,000000,13.5029,14.0371,13.5029,13.9819,189718,0
+DOYU.US,D,20191125,000000,14.1477,14.2766,13.7977,14.1845,396527,0
+DOYU.US,D,20191126,000000,14.2029,14.2766,13.8161,14.0924,607848,0
+DOYU.US,D,20191127,000000,14.7372,14.774,13.6319,14.4424,912510,0
+DOYU.US,D,20191129,000000,14.2766,14.2766,13.7424,13.7424,491303,0
+DOYU.US,D,20191202,000000,13.5029,14.074,13.2082,13.8345,1726829,0
+DOYU.US,D,20191203,000000,12.9871,13.6134,12.9134,13.2634,1534654,0
+DOYU.US,D,20191204,000000,13.3371,13.5029,13.0792,13.4477,498687,0
+DOYU.US,D,20191205,000000,13.4477,13.5029,12.9963,13.1898,536814,0
+DOYU.US,D,20191206,000000,13.2634,13.3556,13.0424,13.2266,337385,0
+DOYU.US,D,20191209,000000,13.1345,13.2266,12.9319,13.1161,694601,0
+DOYU.US,D,20191210,000000,13.0977,13.5214,12.9871,13.4845,538359,0
+DOYU.US,D,20191211,000000,13.374,14.2398,13.374,14.2029,732236,0
+DOYU.US,D,20191212,000000,14.1661,14.9582,14.0924,14.903,1425567,0
+DOYU.US,D,20191213,000000,14.9214,15.1885,14.3688,14.7924,1901744,0
+DOYU.US,D,20191216,000000,14.7924,14.7924,13.7424,14.0556,1253818,0
+DOYU.US,D,20191217,000000,13.9819,14.3135,13.8714,14.0371,617854,0
+DOYU.US,D,20191218,000000,14.0003,14.3688,13.9266,14.1845,384391,0
+DOYU.US,D,20191219,000000,14.2582,14.5898,14.1108,14.2582,963417,0
+DOYU.US,D,20191220,000000,14.7372,14.7372,14.378,14.4977,2120541,0
+DOYU.US,D,20191223,000000,14.6082,15.1056,14.5714,14.8477,918740,0
+DOYU.US,D,20191224,000000,14.8108,15.124,14.6266,14.8845,788540,0
+DOYU.US,D,20191226,000000,14.774,15.8425,14.774,15.6582,945597,0
+DOYU.US,D,20191227,000000,15.6582,15.7135,14.9214,15.0135,950385,0
+DOYU.US,D,20191230,000000,15.0135,15.6767,14.9859,15.4003,919435,0
+DOYU.US,D,20191231,000000,15.3819,15.6767,15.2345,15.603,693041,0
+DOYU.US,D,20200102,000000,15.6582,16.3399,15.474,16.303,1389722,0
+DOYU.US,D,20200103,000000,15.9714,16.5056,15.7688,16.174,916078,0
+DOYU.US,D,20200106,000000,15.9714,16.5793,15.769,16.5425,832054,0
+DOYU.US,D,20200107,000000,16.5425,16.8096,16.2662,16.5609,1187249,0
+DOYU.US,D,20200108,000000,16.524,17.4636,16.4504,17.2425,1045714,0
+DOYU.US,D,20200109,000000,17.482,17.5004,16.7359,16.9662,1399425,0
+DOYU.US,D,20200110,000000,16.9293,17.2977,16.5148,17.2241,1144866,0
+DOYU.US,D,20200113,000000,17.2977,17.3714,16.9846,17.2425,1473296,0
+DOYU.US,D,20200114,000000,17.0214,17.1136,16.1372,16.4319,1287892,0
+DOYU.US,D,20200115,000000,16.5056,16.7451,16.303,16.4688,1082956,0
+DOYU.US,D,20200116,000000,16.5609,16.9477,16.2846,16.7819,712287,0
+DOYU.US,D,20200117,000000,16.7451,17.3714,16.6346,17.2609,752952,0
+DOYU.US,D,20200121,000000,16.5793,16.874,15.603,15.824,1578943,0
+DOYU.US,D,20200122,000000,15.9346,16.303,13.9635,14.0003,2289796,0
+DOYU.US,D,20200123,000000,13.9819,14.7003,13.9819,14.6174,2179685,0
+DOYU.US,D,20200124,000000,14.6082,15.0688,14.1016,14.2214,1620824,0
+DOYU.US,D,20200127,000000,13.4477,14.424,13.0424,14.0003,2368347,0
+DOYU.US,D,20200128,000000,14.1845,14.903,14.1477,14.7188,1553357,0
+DOYU.US,D,20200129,000000,14.7188,15.1609,14.4424,14.7372,1096250,0
+DOYU.US,D,20200130,000000,14.3688,14.9766,13.9451,14.8845,1531424,0
+DOYU.US,D,20200131,000000,14.7372,15.0135,14.599,14.903,1046694,0
+DOYU.US,D,20200203,000000,14.8845,15.2898,14.8108,15.1977,1042736,0
+DOYU.US,D,20200204,000000,15.5109,15.603,14.9214,14.9951,870756,0
+DOYU.US,D,20200205,000000,15.1056,15.2896,14.6266,14.774,623869,0
+DOYU.US,D,20200206,000000,14.9398,15.4556,14.9306,15.253,662746,0
+DOYU.US,D,20200207,000000,15.2345,15.8793,14.9398,15.824,822783,0
+DOYU.US,D,20200210,000000,15.7688,16.303,15.6674,16.303,598312,0
+DOYU.US,D,20200211,000000,16.4319,16.4411,15.5845,15.6582,839072,0
+DOYU.US,D,20200212,000000,15.8425,16.0451,15.6767,15.7135,788358,0
+DOYU.US,D,20200213,000000,15.6214,15.8191,15.474,15.5662,344180,0
+DOYU.US,D,20200214,000000,15.603,16.5609,15.5477,16.1372,687075,0
+DOYU.US,D,20200218,000000,16.2662,16.3583,14.9766,15.3451,534617,0
+DOYU.US,D,20200219,000000,15.4372,15.6767,14.8385,14.903,459970,0
+DOYU.US,D,20200220,000000,14.9398,15.3451,14.774,15.0319,733498,0
+DOYU.US,D,20200221,000000,14.9951,14.9951,14.7556,14.8661,570880,0
+DOYU.US,D,20200224,000000,14.4424,14.6451,13.9451,14.5529,426313,0
+DOYU.US,D,20200225,000000,14.6266,14.8477,14.378,14.5529,303395,0
+DOYU.US,D,20200226,000000,14.5898,14.9582,14.5714,14.7003,370165,0
+DOYU.US,D,20200227,000000,14.5529,14.774,13.6134,14.3503,876396,0
+DOYU.US,D,20200228,000000,13.8161,14.3135,13.6319,14.3135,634345,0
+DOYU.US,D,20200302,000000,14.424,14.7188,13.9451,14.3688,382939,0
+DOYU.US,D,20200303,000000,14.4608,14.8661,14.3688,14.7003,901822,0
+DOYU.US,D,20200304,000000,14.9214,15.253,14.7924,15.0319,262860,0
+DOYU.US,D,20200305,000000,14.8845,15.1609,14.5898,14.774,213945,0
+DOYU.US,D,20200306,000000,14.6819,14.8108,13.4661,13.9266,551720,0
+DOYU.US,D,20200309,000000,12.9687,14.3319,11.974,13.724,852647,0
+DOYU.US,D,20200310,000000,14.0187,14.2766,13.7792,14.0003,305574,0
+DOYU.US,D,20200311,000000,13.6319,13.7792,12.9134,13.4292,597473,0
+DOYU.US,D,20200312,000000,12.7108,12.9319,12.0108,12.7292,693944,0
+DOYU.US,D,20200313,000000,12.9503,14.2029,12.6924,14.2029,686877,0
+DOYU.US,D,20200316,000000,12.3424,13.6134,12.3424,13.5766,502120,0
+DOYU.US,D,20200317,000000,13.6134,14.6266,12.9319,14.4977,419221,0
+DOYU.US,D,20200318,000000,13.8161,14.9214,13.2266,14.2398,701697,0
+DOYU.US,D,20200319,000000,14.2582,15.1056,13.8161,14.8108,1068558,0
+DOYU.US,D,20200320,000000,14.9214,15.1056,13.1345,13.3556,896918,0
+DOYU.US,D,20200323,000000,13.2266,13.7792,12.7108,12.895,325565,0
+DOYU.US,D,20200324,000000,13.7792,14.7372,12.1582,12.324,1775549,0
+DOYU.US,D,20200325,000000,12.4345,13.024,11.8174,12.2871,1255769,0
+DOYU.US,D,20200326,000000,12.3055,12.8582,11.974,12.6371,1135786,0
+DOYU.US,D,20200327,000000,12.3424,12.4161,11.7897,12.1766,1097525,0
+DOYU.US,D,20200330,000000,12.4161,12.4713,11.2555,11.495,1092978,0
+DOYU.US,D,20200331,000000,11.4581,12.0292,11.4213,11.8082,897874,0
+DOYU.US,D,20200401,000000,11.6608,12.0108,11.4766,11.5503,644482,0
+DOYU.US,D,20200402,000000,11.4581,12.1213,11.366,12.066,826499,0
+DOYU.US,D,20200403,000000,12.7108,13.2082,12.3608,13.1898,1905618,0
+DOYU.US,D,20200406,000000,13.5398,14.074,13.3924,13.7608,1032442,0
+DOYU.US,D,20200407,000000,14.0003,14.1108,13.3371,13.4845,776465,0
+DOYU.US,D,20200408,000000,13.5214,13.5766,12.8582,12.895,488977,0
+DOYU.US,D,20200409,000000,13.0055,13.5398,13.0055,13.4477,367413,0
+DOYU.US,D,20200413,000000,13.3556,13.724,13.1714,13.3003,267975,0
+DOYU.US,D,20200414,000000,13.4292,13.8161,13.374,13.4845,435818,0
+DOYU.US,D,20200415,000000,13.3003,13.4845,12.9319,13.3187,202950,0
+DOYU.US,D,20200416,000000,13.3556,13.5858,13.2634,13.5029,151369,0
+DOYU.US,D,20200417,000000,13.5398,13.9266,13.4661,13.8898,456257,0
+DOYU.US,D,20200420,000000,13.7056,14.2582,13.6319,14.0003,663355,0
+DOYU.US,D,20200421,000000,13.8898,13.8898,12.7292,12.895,385031,0
+DOYU.US,D,20200422,000000,13.0055,13.4292,12.9042,13.3556,269454,0
+DOYU.US,D,20200423,000000,13.5029,13.5582,12.9134,13.0424,306616,0
+DOYU.US,D,20200424,000000,13.0977,13.4845,12.8582,13.3924,692927,0
+DOYU.US,D,20200427,000000,13.4108,14.0003,13.2819,13.9266,482188,0
+DOYU.US,D,20200428,000000,14.0187,14.0187,13.2819,13.374,297712,0
+DOYU.US,D,20200429,000000,13.6503,13.8529,13.4661,13.7792,300831,0
+DOYU.US,D,20200430,000000,13.6687,14.0371,13.3648,13.9819,613966,0
+DOYU.US,D,20200501,000000,13.7792,13.7977,12.8031,12.895,342054,0
+DOYU.US,D,20200504,000000,12.9134,13.2819,12.7108,12.895,344670,0
+DOYU.US,D,20200505,000000,13.0608,13.4661,12.9319,13.024,168317,0
+DOYU.US,D,20200506,000000,13.245,13.5582,13.1161,13.2082,227211,0
+DOYU.US,D,20200507,000000,13.3924,13.3924,13.0977,13.1898,240369,0
+DOYU.US,D,20200508,000000,13.3371,13.7885,13.2469,13.7424,352076,0
+DOYU.US,D,20200511,000000,13.4845,13.9082,13.4845,13.7977,225992,0
+DOYU.US,D,20200512,000000,13.8898,14.3503,13.8622,14.1845,384386,0
+DOYU.US,D,20200513,000000,14.2398,14.5345,13.2358,13.4477,669775,0
+DOYU.US,D,20200514,000000,13.4477,13.6264,12.9503,13.374,268948,0
+DOYU.US,D,20200515,000000,13.374,14.0003,13.1345,14.0003,192896,0
+DOYU.US,D,20200518,000000,14.3135,14.3135,13.6134,13.8161,409222,0
+DOYU.US,D,20200519,000000,13.9082,14.3319,13.6871,14.2766,618942,0
+DOYU.US,D,20200520,000000,14.5161,15.6398,14.4056,14.9766,967997,0
+DOYU.US,D,20200521,000000,14.3503,14.3538,13.5582,14.0187,501216,0
+DOYU.US,D,20200522,000000,13.8161,13.8161,12.7292,12.7292,1115604,0
+DOYU.US,D,20200526,000000,14.3688,15.5662,14.1108,15.1056,1999101,0
+DOYU.US,D,20200527,000000,15.3819,16.0082,14.4793,14.9766,941772,0
+DOYU.US,D,20200528,000000,14.903,17.2793,14.903,16.5609,2126002,0
+DOYU.US,D,20200529,000000,16.2109,16.653,15.5662,16.5793,1078142,0
+DOYU.US,D,20200601,000000,16.5793,16.7635,16.1188,16.5793,819177,0
+DOYU.US,D,20200602,000000,16.5977,16.6346,16.0635,16.4319,646430,0
+DOYU.US,D,20200603,000000,16.5793,17.4267,16.3214,17.353,1530759,0
+DOYU.US,D,20200604,000000,17.353,17.6109,16.3651,16.9477,1653098,0
+DOYU.US,D,20200605,000000,17.1136,17.1228,16.5148,16.8004,1021066,0
+DOYU.US,D,20200608,000000,16.8372,16.9109,16.4135,16.7083,726915,0
+DOYU.US,D,20200609,000000,16.5609,17.6846,16.4135,16.4688,1307552,0
+DOYU.US,D,20200610,000000,16.4872,16.6162,15.9069,16.4135,1005880,0
+DOYU.US,D,20200611,000000,16.3767,16.7451,15.9346,16.5609,1736637,0
+DOYU.US,D,20200612,000000,16.9846,17.0951,16.3399,16.5425,1175935,0
+DOYU.US,D,20200615,000000,16.2477,17.7399,15.9714,17.5556,1351886,0
+DOYU.US,D,20200616,000000,18.0346,19.4346,17.8688,19.3978,1507170,0
+DOYU.US,D,20200617,000000,19.8031,20.8514,19.1767,19.6557,1529326,0
+DOYU.US,D,20200618,000000,20.061,20.1715,19.582,19.9688,837878,0
+DOYU.US,D,20200619,000000,20.282,20.5399,20.0057,20.3925,2232063,0
+DOYU.US,D,20200622,000000,20.2452,20.7241,20.0794,20.5584,639909,0
+DOYU.US,D,20200623,000000,20.5215,21.2399,19.9136,21.111,846678,0
+DOYU.US,D,20200624,000000,20.632,20.7978,19.1951,19.4162,1012494,0
+DOYU.US,D,20200625,000000,19.5083,20.8162,19.5083,20.4478,869932,0
+DOYU.US,D,20200626,000000,20.8347,21.157,20.3741,20.5584,691762,0
+DOYU.US,D,20200629,000000,21.0005,22.4558,20.5952,21.7742,1206854,0
+DOYU.US,D,20200630,000000,22.2347,23.0084,21.0373,21.2584,1553850,0
+DOYU.US,D,20200701,000000,21.3689,21.7373,20.8901,21.3136,799461,0
+DOYU.US,D,20200702,000000,21.9031,22.4558,21.7005,21.9399,970857,0
+DOYU.US,D,20200706,000000,23.5242,25.1269,22.0136,22.9163,1913322,0
+DOYU.US,D,20200707,000000,23.1742,23.561,22.5261,23.4505,1294977,0
+DOYU.US,D,20200708,000000,24.1137,25.09,23.6163,23.911,2962073,0
+DOYU.US,D,20200709,000000,24.9979,25.44,23.7086,25.1453,2185673,0
+DOYU.US,D,20200710,000000,24.8321,25.9374,24.2979,24.5742,1215095,0
+DOYU.US,D,20200713,000000,24.9611,25.6979,23.8374,23.8558,1191029,0
+DOYU.US,D,20200714,000000,23.1189,23.8374,21.8479,23.4321,1893759,0
+DOYU.US,D,20200715,000000,23.5795,23.6347,22.5294,22.6952,844854,0
+DOYU.US,D,20200716,000000,21.8958,22.5663,21.4978,22.1979,1116752,0
+DOYU.US,D,20200717,000000,22.511,22.7118,21.9952,22.1426,746739,0
+DOYU.US,D,20200720,000000,22.5663,23.5795,22.0324,23.5795,961593,0
+DOYU.US,D,20200721,000000,23.9479,25.1453,23.69,24.7584,1141531,0
+DOYU.US,D,20200722,000000,24.0953,24.0953,22.1242,22.5294,1465725,0
+DOYU.US,D,20200723,000000,22.7689,22.8424,21.3689,21.4057,695592,0
+DOYU.US,D,20200724,000000,20.5768,21.3505,20.0425,21.1478,1321458,0
+DOYU.US,D,20200727,000000,21.2887,21.7557,20.9855,21.6821,454231,0
+DOYU.US,D,20200728,000000,21.5347,22.2163,21.2215,21.7189,555118,0
+DOYU.US,D,20200729,000000,22.0505,23.1742,21.8847,23.1189,867810,0
+DOYU.US,D,20200730,000000,22.6768,24.2519,22.64,24.2058,949494,0
+DOYU.US,D,20200731,000000,24.3532,25.7164,24.3163,24.7953,1626252,0
+DOYU.US,D,20200803,000000,25.6979,27.448,25.2006,27.0243,1570643,0
+DOYU.US,D,20200804,000000,26.9875,27.2638,26.5453,27.2453,700979,0
+DOYU.US,D,20200805,000000,31.7586,31.7586,27.4848,28.8849,3968108,0
+DOYU.US,D,20200806,000000,29.4679,29.8612,28.4243,29.327,2121687,0
+DOYU.US,D,20200807,000000,27.2702,28.2401,26.7295,28.1296,2512864,0
+DOYU.US,D,20200810,000000,29.4006,29.5849,25.4308,25.7348,4050508,0
+DOYU.US,D,20200811,000000,26.3979,27.2453,25.5137,26.5822,2606496,0
+DOYU.US,D,20200812,000000,26.7664,27.3927,26.5085,27.2453,1591593,0
+DOYU.US,D,20200813,000000,26.9322,27.2453,26.0111,26.7111,1060017,0
+DOYU.US,D,20200814,000000,26.3058,26.969,26.2506,26.969,1464869,0
+DOYU.US,D,20200817,000000,27.1348,27.4295,26.2874,26.8585,1092319,0
+DOYU.US,D,20200818,000000,26.7295,28.0559,26.7295,27.5585,1621594,0
+DOYU.US,D,20200819,000000,27.7796,28.0559,27.1716,27.448,1176956,0
+DOYU.US,D,20200820,000000,27.1716,27.6506,26.9875,27.0795,460156,0
+DOYU.US,D,20200821,000000,27.0059,27.3927,26.7848,26.969,608217,0
+DOYU.US,D,20200824,000000,27.2638,28.8849,27.1624,28.848,1405364,0
+DOYU.US,D,20200825,000000,28.2217,29.4559,27.6506,29.2717,836553,0
+DOYU.US,D,20200826,000000,29.1059,30.0178,29.023,29.8059,1040231,0
+DOYU.US,D,20200827,000000,29.6586,30.1559,29.4927,30.027,702755,0
+DOYU.US,D,20200828,000000,29.9597,30.7823,29.9597,30.7454,989315,0
+DOYU.US,D,20200831,000000,31.1138,31.5375,30.248,30.8375,839923,0
+DOYU.US,D,20200901,000000,30.6717,32.7902,30.6717,32.3112,1475124,0
+DOYU.US,D,20200902,000000,32.7349,32.8823,30.9296,31.206,916046,0
+DOYU.US,D,20200903,000000,30.7638,30.7823,27.7243,28.3138,1356727,0
+DOYU.US,D,20200904,000000,28.6454,29.2717,26.8953,28.977,1407786,0
+DOYU.US,D,20200908,000000,27.7427,28.8112,27.4111,28.3875,785183,0
+DOYU.US,D,20200909,000000,28.7927,29.8243,28.6638,29.6033,491280,0
+DOYU.US,D,20200910,000000,29.9393,30.1191,28.3138,28.4059,1033594,0
+DOYU.US,D,20200911,000000,28.848,29.1796,28.0559,29.1243,495380,0
+DOYU.US,D,20200914,000000,29.4559,30.0823,29.4006,29.6954,501346,0
+DOYU.US,D,20200915,000000,29.9349,30.4046,29.7138,30.1375,372656,0
+DOYU.US,D,20200916,000000,30.4691,30.5796,29.548,30.1007,552431,0
+DOYU.US,D,20200917,000000,29.4743,30.248,29.1243,30.0823,674669,0
+DOYU.US,D,20200918,000000,29.9717,30.4875,29.2072,29.5296,853677,0
+DOYU.US,D,20200921,000000,28.6454,28.8112,26.748,28.0375,1100428,0
+DOYU.US,D,20200922,000000,27.8901,28.0006,27.2085,27.4111,921485,0
+DOYU.US,D,20200923,000000,27.448,27.5217,26.6006,26.619,841295,0
+DOYU.US,D,20200924,000000,26.4716,26.7181,25.8453,26.3243,1318504,0
+DOYU.US,D,20200925,000000,27.4295,27.4295,26.0295,26.0848,1037415,0
+DOYU.US,D,20200928,000000,26.6927,26.7111,25.3479,25.7164,1445501,0
+DOYU.US,D,20200929,000000,25.4584,25.5874,24.6663,24.7769,1413661,0
+DOYU.US,D,20200930,000000,24.9979,25.6242,24.3347,24.3347,1629013,0
+DOYU.US,D,20201001,000000,24.6111,25.8453,24.6111,25.5137,2495390,0
+DOYU.US,D,20201002,000000,24.5005,26.1769,24.4269,25.7716,1521414,0
+DOYU.US,D,20201005,000000,26.0711,26.0711,24.3992,24.4821,1854624,0
+DOYU.US,D,20201006,000000,24.7032,25.0348,24.169,24.3532,770394,0
+DOYU.US,D,20201007,000000,24.4269,24.5742,24.2058,24.3716,659726,0
+DOYU.US,D,20201008,000000,24.5374,25.3111,24.4453,24.7584,619539,0
+DOYU.US,D,20201009,000000,24.9795,25.8085,24.9795,25.7901,755202,0
+DOYU.US,D,20201012,000000,29.6401,30.1559,28.0651,28.8849,12940916,0
+DOYU.US,D,20201013,000000,29.4375,29.5296,26.8216,28.3506,3323560,0
+DOYU.US,D,20201014,000000,28.1848,28.4059,27.4664,28.0375,2611929,0
+DOYU.US,D,20201015,000000,28.0375,28.498,27.4848,28.0375,2023871,0
+DOYU.US,D,20201016,000000,28.5533,28.719,27.5585,28.148,2406757,0
+DOYU.US,D,20201019,000000,28.4612,29.2901,27.8717,29.2533,2161819,0
+DOYU.US,D,20201020,000000,29.4743,29.4743,27.8164,27.9638,3341734,0
+DOYU.US,D,20201021,000000,28.2769,28.369,27.7427,27.8164,1719791,0
+DOYU.US,D,20201022,000000,27.9453,28.2769,26.7848,27.0795,1892170,0
+DOYU.US,D,20201023,000000,27.1716,27.8532,27.0059,27.7612,886878,0
+DOYU.US,D,20201026,000000,27.6138,27.9269,26.8032,27.098,909169,0
+DOYU.US,D,20201027,000000,27.5032,28.0559,26.8585,28.0559,798900,0
+DOYU.US,D,20201028,000000,26.969,27.2085,25.9927,26.3243,1737921,0
+DOYU.US,D,20201029,000000,26.7111,28.0467,26.573,27.8717,944061,0
+DOYU.US,D,20201030,000000,27.3559,28.369,27.319,28.1848,1293918,0
+DOYU.US,D,20201102,000000,28.2769,28.498,27.2824,27.7796,917341,0
+DOYU.US,D,20201103,000000,27.7059,28.2769,26.9598,27.8717,1248568,0
+DOYU.US,D,20201104,000000,27.9269,28.4059,27.5861,28.3322,1703894,0
+DOYU.US,D,20201105,000000,28.369,28.8664,26.5638,28.2769,2485674,0
+DOYU.US,D,20201106,000000,27.8348,28.5347,27.319,27.4664,1171245,0
+DOYU.US,D,20201109,000000,27.5217,27.6322,25.919,26.3058,1391615,0
+DOYU.US,D,20201110,000000,26.5269,26.7111,24.7584,25.0716,1608172,0
+DOYU.US,D,20201111,000000,25.6427,26.2506,24.2795,25.4216,2362585,0
+DOYU.US,D,20201112,000000,25.9374,26.9875,25.7901,25.9558,2220407,0
+DOYU.US,D,20201113,000000,26.7295,27.1698,25.9927,26.1769,1219019,0
+DOYU.US,D,20201116,000000,26.4716,26.8953,26.0295,26.0295,1492681,0
+DOYU.US,D,20201117,000000,25.8637,26.5269,25.5321,26.2506,1301784,0
+DOYU.US,D,20201118,000000,25.6427,25.7901,24.39,24.9979,2540464,0
+DOYU.US,D,20201119,000000,24.9427,25.6242,24.5927,25.0348,1407891,0
+DOYU.US,D,20201120,000000,25.4216,25.5874,24.9795,25.4769,907391,0
+DOYU.US,D,20201123,000000,25.2374,25.7901,25.1821,25.7716,1097247,0
+DOYU.US,D,20201124,000000,25.6979,25.7993,25.3295,25.7901,1065651,0
+DOYU.US,D,20201125,000000,25.6058,25.8085,25.4584,25.7716,1391640,0
+DOYU.US,D,20201127,000000,25.9006,25.9743,25.3664,25.7348,1441673,0
+DOYU.US,D,20201130,000000,25.615,25.6611,24.261,24.4269,7064539,0
+DOYU.US,D,20201201,000000,24.4453,24.5927,22.8979,23.1005,2496459,0
+DOYU.US,D,20201202,000000,22.9531,23.2663,22.4742,22.8242,2178412,0
+DOYU.US,D,20201203,000000,22.9531,23.4505,22.3452,22.4189,2378095,0
+DOYU.US,D,20201204,000000,22.2716,22.2899,21.2491,22.0689,2928289,0
+DOYU.US,D,20201207,000000,21.9584,22.3084,21.6268,22.0689,2342575,0
+DOYU.US,D,20201208,000000,22.4005,22.6031,21.6821,22.6031,1674811,0
+DOYU.US,D,20201209,000000,23.0637,23.69,22.5077,23.1189,2810063,0
+DOYU.US,D,20201210,000000,22.9163,23.2479,22.4742,22.6584,2756207,0
+DOYU.US,D,20201211,000000,22.4926,22.5847,21.2368,21.5715,3879059,0
+DOYU.US,D,20201214,000000,20.8347,21.2584,19.9136,21.111,3079076,0
+DOYU.US,D,20201215,000000,21.111,21.2676,20.7241,20.8715,1298606,0
+DOYU.US,D,20201216,000000,21.0005,21.9215,20.8347,21.8479,1681822,0
+DOYU.US,D,20201217,000000,22.0321,22.2899,21.7742,21.9768,1506454,0
+DOYU.US,D,20201218,000000,21.7926,22.5755,21.7557,22.511,1585707,0
+DOYU.US,D,20201221,000000,21.9952,22.861,21.9215,22.3084,1455070,0
+DOYU.US,D,20201222,000000,22.3084,22.3084,21.4242,21.4242,1439684,0
+DOYU.US,D,20201223,000000,21.4978,21.6268,20.9636,21.4794,1809691,0
+DOYU.US,D,20201224,000000,21.1294,21.2399,20.4662,20.7425,460867,0
+DOYU.US,D,20201228,000000,20.6136,20.7794,20.0149,20.2636,795526,0
+DOYU.US,D,20201229,000000,20.3741,20.8531,20.282,20.4662,1332346,0
+DOYU.US,D,20201230,000000,20.6136,21.5992,20.5952,21.2031,1531311,0
+DOYU.US,D,20201231,000000,21.3136,21.461,20.2268,20.3741,1372115,0
+DOYU.US,D,20210104,000000,20.4662,21.6176,20.4662,21.111,1444642,0
+DOYU.US,D,20210105,000000,21.1847,22.0689,21.0557,21.9215,1838146,0
+DOYU.US,D,20210106,000000,21.7926,21.7926,21.0189,21.1478,1034387,0
+DOYU.US,D,20210107,000000,21.2952,21.6913,21.1847,21.5531,1339644,0
+DOYU.US,D,20210108,000000,21.9215,21.9215,20.2268,20.3005,3131025,0
+DOYU.US,D,20210111,000000,20.4478,21.7005,20.411,21.6268,2604154,0
+DOYU.US,D,20210112,000000,21.461,21.811,21.2215,21.7005,921815,0
+DOYU.US,D,20210113,000000,21.9215,22.8242,21.7742,22.3636,1170392,0
+DOYU.US,D,20210114,000000,22.9163,23.2571,22.1979,23.1373,2659491,0
+DOYU.US,D,20210115,000000,22.9163,23.1189,22.2347,22.3636,1389015,0
+DOYU.US,D,20210119,000000,22.6584,23.2295,22.3268,22.99,1588540,0
+DOYU.US,D,20210120,000000,22.8979,23.4321,22.5663,23.3768,1406976,0
+DOYU.US,D,20210121,000000,23.8374,23.911,22.8717,23.1005,1728636,0
+DOYU.US,D,20210122,000000,23.1189,23.8558,22.6972,23.5979,1077275,0
+DOYU.US,D,20210125,000000,24.2859,25.2006,23.7447,25.1084,2801625,0
+DOYU.US,D,20210126,000000,25.1084,25.2558,24.4453,24.9427,3646411,0
+DOYU.US,D,20210127,000000,23.9479,25.5137,23.6716,24.4637,4341908,0
+DOYU.US,D,20210128,000000,24.0953,24.6295,23.7637,24.3532,1754395,0
+DOYU.US,D,20210129,000000,24.0584,25.219,23.8926,24.1874,2235306,0
+DOYU.US,D,20210201,000000,24.6203,25.1269,24.5204,24.869,1612331,0
+DOYU.US,D,20210202,000000,24.8321,25.2374,23.911,25.0348,2415053,0
+DOYU.US,D,20210203,000000,25.0348,25.3019,24.7216,25.0348,1970039,0
+DOYU.US,D,20210204,000000,26.5822,26.7656,25.2181,25.8269,2695268,0
+DOYU.US,D,20210205,000000,26.0295,27.144,25.0992,26.6927,1884610,0
+DOYU.US,D,20210208,000000,27.0795,27.098,24.7861,25.2742,2340195,0
+DOYU.US,D,20210209,000000,25.4032,25.9282,25.2282,25.8453,1875340,0
+DOYU.US,D,20210210,000000,26.1032,28.1296,25.6795,27.4664,2658557,0
+DOYU.US,D,20210211,000000,27.4295,34.0244,27.2822,31.6849,10432884,0
+DOYU.US,D,20210212,000000,31.6575,34.8903,30.5796,34.485,3433696,0
+DOYU.US,D,20210216,000000,35.6179,37.8377,33.0849,35.3323,5240794,0
+DOYU.US,D,20210217,000000,34.2086,34.8534,29.9533,31.556,3158178,0
+DOYU.US,D,20210218,000000,30.1007,30.727,28.9954,29.3454,1988132,0
+DOYU.US,D,20210219,000000,30.3401,31.4268,29.9164,30.1559,1384463,0
+DOYU.US,D,20210222,000000,28.4243,29.7138,27.5124,27.7243,3410090,0
+DOYU.US,D,20210223,000000,25.8637,27.5953,25.2742,27.5401,3187110,0
+DOYU.US,D,20210224,000000,27.5401,28.0098,26.7848,27.7612,1398360,0
+DOYU.US,D,20210225,000000,27.7427,29.327,27.319,27.5401,1630137,0
+DOYU.US,D,20210226,000000,27.448,28.3506,26.1953,26.4164,2161138,0
+DOYU.US,D,20210301,000000,27.5585,28.5625,27.2269,28.0927,1217981,0
+DOYU.US,D,20210302,000000,28.019,28.9585,27.8348,27.9453,1705286,0
+DOYU.US,D,20210303,000000,28.1848,28.1848,26.2598,26.4164,832340,0
+DOYU.US,D,20210304,000000,25.2927,25.9374,24.1874,25.2927,1867277,0
+DOYU.US,D,20210305,000000,25.5506,27.0795,24.4453,27.0795,2228544,0
+DOYU.US,D,20210308,000000,25.8269,26.6374,24.5005,24.8137,1263359,0
+DOYU.US,D,20210309,000000,25.569,26.1953,25.5506,25.9006,1637630,0
+DOYU.US,D,20210310,000000,26.8032,26.9506,25.2006,25.219,985887,0
+DOYU.US,D,20210311,000000,26.3243,26.616,25.8453,26.3243,752438,0
+DOYU.US,D,20210312,000000,25.919,26.2874,25.4216,26.1769,514418,0
+DOYU.US,D,20210315,000000,26.1769,26.3243,25.6795,25.9927,496288,0
+DOYU.US,D,20210316,000000,26.2506,27.2269,25.7164,25.9927,1234237,0
+DOYU.US,D,20210317,000000,25.5321,25.615,24.0032,24.4821,3010053,0
+DOYU.US,D,20210318,000000,24.169,24.5374,23.1834,23.2847,1954343,0
+DOYU.US,D,20210319,000000,23.2295,24.3163,23.0821,24.261,896278,0
+DOYU.US,D,20210322,000000,24.6847,24.8966,23.8742,24.1137,762375,0
+DOYU.US,D,20210323,000000,24.2362,24.2362,22.4558,22.7136,1572047,0
+DOYU.US,D,20210324,000000,22.6584,23.0453,21.1847,21.4426,1354076,0
+DOYU.US,D,20210325,000000,20.5584,21.3321,20.5215,20.7425,1117058,0
+DOYU.US,D,20210326,000000,20.7978,21.0742,18.5688,19.4346,2134790,0
+DOYU.US,D,20210329,000000,19.582,20.061,19.2596,19.4346,1362664,0
+DOYU.US,D,20210330,000000,19.3425,19.4439,18.6241,18.8083,3186829,0
+DOYU.US,D,20210331,000000,19.0478,19.361,18.753,19.1767,1725006,0
+DOYU.US,D,20210401,000000,19.9504,20.0425,19.3333,19.4531,2337213,0
+DOYU.US,D,20210405,000000,19.9504,19.9504,18.7162,19.1215,1020949,0
+DOYU.US,D,20210406,000000,19.1583,19.9688,18.7715,19.582,2001729,0
+DOYU.US,D,20210407,000000,19.3794,19.407,18.6241,19.1215,1755794,0
+DOYU.US,D,20210408,000000,19.361,19.8031,18.5688,19.6373,3353997,0
+DOYU.US,D,20210409,000000,19.8491,19.8768,18.8175,18.9741,2027149,0
+DOYU.US,D,20210412,000000,18.8267,18.882,17.9978,18.3109,1899181,0
+DOYU.US,D,20210413,000000,18.3294,18.8728,18.2373,18.6978,1094714,0
+DOYU.US,D,20210414,000000,18.7715,18.8267,18.1543,18.4214,1297965,0
+DOYU.US,D,20210415,000000,18.6425,18.6425,17.8596,17.9609,928950,0
+DOYU.US,D,20210416,000000,18.182,18.753,17.9241,18.7162,701309,0
+DOYU.US,D,20210419,000000,18.5909,19.582,18.5909,18.882,1176410,0
+DOYU.US,D,20210420,000000,18.8451,19.0561,18.2833,18.4583,734161,0
+DOYU.US,D,20210421,000000,18.3461,18.7715,18.053,18.7162,697684,0
+DOYU.US,D,20210422,000000,18.882,19.5912,18.3754,18.403,977689,0
+DOYU.US,D,20210423,000000,18.8636,19.3978,18.6609,19.3425,501324,0
+DOYU.US,D,20210426,000000,19.1031,19.5636,19.0478,19.5636,341542,0
+DOYU.US,D,20210427,000000,19.4715,19.6925,19.1951,19.2873,444197,0
+DOYU.US,D,20210428,000000,19.232,19.6004,18.7899,19.3241,632833,0
+DOYU.US,D,20210429,000000,19.2504,19.3425,17.5925,17.6477,1970770,0
+DOYU.US,D,20210430,000000,17.703,17.8885,16.653,16.7819,2263961,0
+DOYU.US,D,20210503,000000,16.9477,17.0767,16.0082,16.1188,1502498,0
+DOYU.US,D,20210504,000000,16.1003,16.6162,15.8056,15.8977,1936119,0
+DOYU.US,D,20210505,000000,15.7503,16.174,15.603,15.6582,1899179,0
+DOYU.US,D,20210506,000000,15.5845,15.7688,15.1977,15.5845,1638090,0
+DOYU.US,D,20210507,000000,15.6582,16.2846,15.6214,15.7872,1233459,0
+DOYU.US,D,20210510,000000,15.5293,15.5845,14.2766,14.3135,1942354,0
+DOYU.US,D,20210511,000000,13.9082,15.8238,13.5766,15.2898,2516347,0
+DOYU.US,D,20210512,000000,14.8477,16.2293,14.7372,15.0135,2015415,0
+DOYU.US,D,20210513,000000,14.9398,15.253,13.6043,13.7608,1000521,0
+DOYU.US,D,20210514,000000,14.0003,14.8477,14.0003,14.4424,1018192,0
+DOYU.US,D,20210517,000000,14.3135,14.6596,13.8422,14.4977,1076811,0
+DOYU.US,D,20210518,000000,14.1169,15.1609,13.8714,14.5898,1033524,0
+DOYU.US,D,20210519,000000,14.3688,14.9582,14.249,14.3688,1207105,0
+DOYU.US,D,20210520,000000,14.0371,14.8661,13.9819,14.0371,1722983,0
+DOYU.US,D,20210521,000000,14.1661,14.2398,13.4661,13.5582,1714110,0
+DOYU.US,D,20210524,000000,13.6871,13.6871,13.1161,13.3371,751363,0
+DOYU.US,D,20210525,000000,13.5398,14.5345,13.5029,13.9635,2475165,0
+DOYU.US,D,20210526,000000,14.1845,14.3688,13.8345,14.1845,1110277,0
+DOYU.US,D,20210527,000000,14.3688,14.7464,13.9819,14.7372,1343955,0
+DOYU.US,D,20210528,000000,14.774,15.0964,14.424,14.5529,2504727,0
+DOYU.US,D,20210601,000000,14.9214,14.9674,14.3135,14.4977,1234963,0
+DOYU.US,D,20210602,000000,14.6819,14.6819,13.7792,14.0003,1509433,0
+DOYU.US,D,20210603,000000,13.8345,14.0924,13.1529,13.4108,2571093,0
+DOYU.US,D,20210604,000000,13.6319,13.6871,13.2819,13.5029,1126224,0
+DOYU.US,D,20210607,000000,13.6319,13.6503,13.0424,13.3187,2359193,0
+DOYU.US,D,20210608,000000,13.374,15.1609,13.374,15.0135,2873320,0
+DOYU.US,D,20210609,000000,16.0819,16.3951,14.6266,14.6635,2531481,0
+DOYU.US,D,20210610,000000,14.7556,15.253,14.6266,14.7924,1239199,0
+DOYU.US,D,20210611,000000,14.8477,14.9122,14.4608,14.774,762284,0
+DOYU.US,D,20210614,000000,14.9398,15.6582,14.8293,15.1609,927319,0
+DOYU.US,D,20210615,000000,15.124,15.1927,14.2766,14.4056,821114,0
+DOYU.US,D,20210616,000000,14.3688,14.8845,14.2951,14.5161,471429,0
+DOYU.US,D,20210617,000000,14.4977,14.9951,14.4977,14.5345,810027,0
+DOYU.US,D,20210618,000000,14.4608,15.3266,14.2029,15.2345,2328572,0
+DOYU.US,D,20210621,000000,15.5015,15.5662,14.4056,14.4977,1549830,0
+DOYU.US,D,20210622,000000,14.666,14.8385,14.2029,14.3872,983691,0
+DOYU.US,D,20210623,000000,14.2766,15.1056,14.2582,14.5161,778137,0
+DOYU.US,D,20210624,000000,14.5529,14.8661,12.6371,13.0977,7311203,0
+DOYU.US,D,20210625,000000,13.374,13.374,12.8766,13.0608,3816507,0
+DOYU.US,D,20210628,000000,13.2231,13.2231,12.545,12.6924,3571207,0
+DOYU.US,D,20210629,000000,12.8029,13.5306,12.2963,13.2819,3342087,0
+DOYU.US,D,20210630,000000,13.1161,13.2966,12.5634,12.6003,2788679,0
+DOYU.US,D,20210701,000000,12.7937,12.8397,12.3144,12.4529,1859921,0
+DOYU.US,D,20210702,000000,12.545,12.5634,12.0845,12.2318,1429222,0
+DOYU.US,D,20210706,000000,11.4766,11.5134,10.2239,10.2239,9266904,0
+DOYU.US,D,20210707,000000,10.4634,11.2369,10.0949,10.1318,4570930,0
+DOYU.US,D,20210708,000000,9.81863,10.3897,9.76336,10.1871,5828371,0
+DOYU.US,D,20210709,000000,10.3344,10.5923,9.63444,10.0397,3946029,0
+DOYU.US,D,20210712,000000,10.0397,10.1134,9.08178,9.15547,7872753,0
+DOYU.US,D,20210713,000000,9.23211,9.72652,9.11863,9.59759,5946070,0
+DOYU.US,D,20210714,000000,9.46863,9.65286,9.04493,9.13705,3258845,0
+DOYU.US,D,20210715,000000,9.13705,9.41336,8.72257,8.84232,4811137,0
+DOYU.US,D,20210716,000000,8.76862,8.84232,8.43704,8.45547,3381426,0
+DOYU.US,D,20210719,000000,8.27475,8.4002,8.06862,8.19754,3238555,0
+DOYU.US,D,20210720,000000,8.19754,8.34493,7.93965,8.34493,3406799,0
+DOYU.US,D,20210721,000000,8.38177,8.56597,8.16069,8.41862,1339517,0
+DOYU.US,D,20210722,000000,8.52912,8.56597,8.12385,8.14227,1338988,0
+DOYU.US,D,20210723,000000,7.71857,7.71857,7.22122,7.36857,6286660,0
+DOYU.US,D,20210726,000000,7.06241,8.087,7.01857,7.44226,4351146,0
+DOYU.US,D,20210727,000000,7.07384,7.71857,6.79753,6.94488,6150705,0
+DOYU.US,D,20210728,000000,7.18438,7.71857,7.12911,7.57123,4337203,0
+DOYU.US,D,20210729,000000,7.82911,7.90059,7.18438,7.38699,2907378,0
+DOYU.US,D,20210730,000000,7.29492,7.49753,7.23705,7.42384,2182368,0
+DOYU.US,D,20210802,000000,7.64492,7.81069,7.40542,7.5528,1759677,0
+DOYU.US,D,20210803,000000,7.23372,7.23965,6.7791,6.90803,4196739,0
+DOYU.US,D,20210804,000000,7.09226,7.3133,6.72383,6.72383,2727148,0
+DOYU.US,D,20210805,000000,6.75074,6.92645,6.66856,6.70541,2042029,0
+DOYU.US,D,20210806,000000,6.81595,6.81595,6.5396,6.59487,1762675,0
+DOYU.US,D,20210809,000000,6.72383,7.12911,6.65014,6.8528,1938499,0
+DOYU.US,D,20210810,000000,7.03699,7.12911,6.61329,6.74226,1672477,0
+DOYU.US,D,20210811,000000,6.82237,6.8528,6.57645,6.61329,1743957,0
+DOYU.US,D,20210812,000000,6.57645,6.63172,6.24487,6.33698,4067266,0
+DOYU.US,D,20210813,000000,6.28538,6.48437,6.20768,6.35541,2745803,0
+DOYU.US,D,20210816,000000,6.17118,6.26329,5.63698,5.6554,4993905,0
+DOYU.US,D,20210817,000000,5.45275,6.49836,5.32382,6.30014,5273687,0
+DOYU.US,D,20210818,000000,6.41102,6.4291,5.89486,6.15275,2336144,0
+DOYU.US,D,20210819,000000,5.93687,6.22644,5.78433,5.95013,1595645,0
+DOYU.US,D,20210820,000000,6.02383,6.26329,5.91329,6.06067,1920084,0
+DOYU.US,D,20210823,000000,6.2329,6.63172,5.98698,6.5396,2448050,0
+DOYU.US,D,20210824,000000,6.84966,7.27649,6.67778,7.12911,4061328,0
+DOYU.US,D,20210825,000000,7.01857,7.18438,6.71462,6.9633,2479239,0
+DOYU.US,D,20210826,000000,6.84909,7.31147,6.84909,7.09226,1962691,0
+DOYU.US,D,20210827,000000,7.00014,7.11068,6.72383,6.9633,1298256,0
+DOYU.US,D,20210830,000000,6.92645,7.07384,6.37383,7.05541,2897229,0
+DOYU.US,D,20210831,000000,7.21201,7.99492,7.12911,7.88438,9987886,0
+DOYU.US,D,20210901,000000,7.93965,8.4002,7.73719,7.90281,3771545,0
+DOYU.US,D,20210902,000000,7.84754,8.12385,7.68177,7.81069,1588035,0
+DOYU.US,D,20210903,000000,7.75542,7.99492,7.67256,7.79227,1005665,0
+DOYU.US,D,20210907,000000,7.98697,8.21596,7.71857,7.88438,1675627,0
+DOYU.US,D,20210908,000000,7.82911,7.88438,7.29492,7.36857,1857445,0
+DOYU.US,D,20210909,000000,7.09226,7.30409,6.80674,7.22122,2776608,0
+DOYU.US,D,20210910,000000,7.29492,7.36857,6.7791,6.7791,2217349,0
+DOYU.US,D,20210913,000000,6.72383,6.88964,6.4291,6.70541,2530266,0
+DOYU.US,D,20210914,000000,6.59487,6.76068,6.39225,6.46595,1261992,0
+DOYU.US,D,20210915,000000,6.33515,6.46595,6.1896,6.39225,1050037,0
+DOYU.US,D,20210916,000000,6.28171,6.44752,6.22644,6.33698,1305273,0
+DOYU.US,D,20210917,000000,6.41068,6.61329,6.28171,6.59487,2007558,0
+DOYU.US,D,20210920,000000,6.21689,6.37012,5.88565,5.93171,2149279,0
+DOYU.US,D,20210921,000000,6.11591,6.22644,5.98698,6.0791,1097688,0
+DOYU.US,D,20210922,000000,6.22644,6.63172,6.1896,6.48437,1601779,0
+DOYU.US,D,20210923,000000,6.52118,6.61329,6.19881,6.5396,1255188,0
+DOYU.US,D,20210924,000000,6.35541,6.42081,6.06989,6.20802,1110610,0
+DOYU.US,D,20210927,000000,6.20802,6.22644,5.96856,6.1896,2039359,0
+DOYU.US,D,20210928,000000,6.1896,6.22625,5.8396,5.87644,2085145,0
+DOYU.US,D,20210929,000000,5.87644,5.95935,5.67382,5.69225,1728017,0
+DOYU.US,D,20210930,000000,5.74748,6.0791,5.61855,6.06067,1870322,0
+DOYU.US,D,20211001,000000,6.02383,6.06067,5.69225,5.72906,1074806,0
+DOYU.US,D,20211004,000000,5.6554,5.71067,5.39748,5.56328,1898410,0
+DOYU.US,D,20211005,000000,5.61855,5.93171,5.5725,5.78433,1316019,0
+DOYU.US,D,20211006,000000,5.63698,5.78433,5.56328,5.63698,1409143,0
+DOYU.US,D,20211007,000000,5.82117,6.31856,5.74748,6.22644,1951945,0
+DOYU.US,D,20211008,000000,6.26329,6.59487,6.19881,6.4291,1371566,0
+DOYU.US,D,20211011,000000,6.63172,6.97251,6.5396,6.81595,2819260,0
+DOYU.US,D,20211012,000000,6.74226,6.98172,6.59487,6.70541,775934,0
+DOYU.US,D,20211013,000000,6.63172,7.00014,6.44752,6.8528,1471362,0
+DOYU.US,D,20211014,000000,6.88964,6.90803,6.46595,6.50279,851722,0
+DOYU.US,D,20211015,000000,6.55803,6.83437,6.37383,6.63172,1300707,0
+DOYU.US,D,20211018,000000,6.61329,6.77284,6.48437,6.48437,848295,0
+DOYU.US,D,20211019,000000,6.72383,6.90803,6.61329,6.87122,831165,0
+DOYU.US,D,20211020,000000,7.00014,7.07384,6.7791,6.88964,952310,0
+DOYU.US,D,20211021,000000,6.7791,7.01857,6.70541,6.72383,864964,0
+DOYU.US,D,20211022,000000,6.81595,7.09226,6.72383,6.7791,1129598,0
+DOYU.US,D,20211025,000000,6.7791,6.7791,6.31856,6.4291,846155,0
+DOYU.US,D,20211026,000000,6.46595,6.46595,6.0791,6.17118,1005283,0
+DOYU.US,D,20211027,000000,6.17118,6.26329,5.95013,6.0791,1068010,0
+DOYU.US,D,20211028,000000,5.96856,6.13433,5.89486,6.04225,675391,0
+DOYU.US,D,20211029,000000,6.02383,6.0791,5.72906,5.80275,1157047,0
+DOYU.US,D,20211101,000000,5.87312,6.26329,5.85802,6.20802,1424438,0
+DOYU.US,D,20211102,000000,6.0791,6.11591,5.82117,5.85802,1279040,0
+DOYU.US,D,20211103,000000,5.87644,6.02383,5.83038,5.96856,1076723,0
+DOYU.US,D,20211104,000000,6.06067,6.20802,5.78433,5.80275,1185862,0
+DOYU.US,D,20211105,000000,5.8665,6.10673,5.71067,5.89486,1438953,0
+DOYU.US,D,20211108,000000,5.95935,6.17118,5.89486,6.06067,932160,0
+DOYU.US,D,20211109,000000,6.13433,6.7791,6.13433,6.44752,2183329,0
+DOYU.US,D,20211110,000000,6.50279,6.66856,6.25408,6.30014,1059223,0
+DOYU.US,D,20211111,000000,6.61329,6.92645,6.55803,6.92645,1850112,0
+DOYU.US,D,20211112,000000,6.90803,7.29492,6.83674,7.29492,2099524,0
+DOYU.US,D,20211115,000000,7.3133,7.36857,6.65014,6.94488,3308297,0
+DOYU.US,D,20211116,000000,6.28171,6.53039,6.1896,6.35541,1629418,0
+DOYU.US,D,20211117,000000,6.30935,6.30935,5.80275,5.8396,1608808,0
+DOYU.US,D,20211118,000000,5.82117,5.82117,5.48959,5.72906,2000068,0
+DOYU.US,D,20211119,000000,5.67382,5.8396,5.63698,5.67382,782986,0
+DOYU.US,D,20211122,000000,5.69225,5.8396,5.48959,5.60013,1105966,0
+DOYU.US,D,20211123,000000,5.58171,5.63293,5.39748,5.47117,1266912,0
+DOYU.US,D,20211124,000000,5.47117,5.4988,5.32382,5.37905,1639835,0
+DOYU.US,D,20211126,000000,5.19486,5.19486,4.91855,5.12117,1495199,0
+DOYU.US,D,20211129,000000,5.12117,5.15801,4.86328,5.01063,1252690,0
+DOYU.US,D,20211130,000000,4.97378,5.16722,4.84485,5.12117,1637737,0
+DOYU.US,D,20211201,000000,5.13038,5.19486,4.69747,4.69747,1428879,0
+DOYU.US,D,20211202,000000,4.77116,4.84485,4.58693,4.71589,1079271,0
+DOYU.US,D,20211203,000000,4.49485,4.53151,3.65113,4.18166,6502032,0
+DOYU.US,D,20211206,000000,4.2185,4.36589,4.07115,4.32904,5418538,0
+DOYU.US,D,20211207,000000,4.40273,4.76195,4.40273,4.62378,1797351,0
+DOYU.US,D,20211208,000000,4.69747,4.94614,4.47643,4.86328,1665855,0
+DOYU.US,D,20211209,000000,4.85957,4.95536,4.75274,4.80801,1312893,0
+DOYU.US,D,20211210,000000,4.69747,4.97378,4.67905,4.91855,1791695,0
+DOYU.US,D,20211213,000000,4.86328,4.90934,4.58693,4.67905,1223833,0
+DOYU.US,D,20211214,000000,4.51327,4.86328,4.47643,4.69747,926128,0
+DOYU.US,D,20211215,000000,4.5317,4.69196,4.41195,4.58693,1058921,0
+DOYU.US,D,20211216,000000,4.67905,4.86328,4.60535,4.6422,858497,0
+DOYU.US,D,20211217,000000,4.5317,5.07511,4.43958,4.97378,3330654,0
+DOYU.US,D,20211220,000000,4.75274,4.77116,4.5317,4.56851,1252573,0
+DOYU.US,D,20211221,000000,4.66062,4.91855,4.66062,4.84485,834186,0
+DOYU.US,D,20211222,000000,4.75274,4.89091,4.6422,4.71589,851784,0
+DOYU.US,D,20211223,000000,4.71589,4.77116,4.51713,4.69747,593184,0
+DOYU.US,D,20211227,000000,4.60535,4.75274,4.43958,4.49485,1090688,0
+DOYU.US,D,20211228,000000,4.43958,4.56503,4.18166,4.36589,1504525,0
+DOYU.US,D,20211229,000000,4.31062,4.34747,4.01589,4.12642,1708597,0
+DOYU.US,D,20211230,000000,4.12642,4.80801,4.108,4.67905,2245770,0
+DOYU.US,D,20211231,000000,4.66062,4.94614,4.62378,4.86328,1926497,0
+DOYU.US,D,20220103,000000,4.82643,5.08432,4.62378,4.82643,953300,0
+DOYU.US,D,20220104,000000,4.80801,4.80801,4.36589,4.43958,1324919,0
+DOYU.US,D,20220105,000000,4.36589,4.80801,4.3493,4.36589,1105955,0
+DOYU.US,D,20220106,000000,4.36589,4.66062,4.28612,4.51327,903051,0
+DOYU.US,D,20220107,000000,4.62378,4.75274,4.51327,4.58693,782286,0
+DOYU.US,D,20220110,000000,4.52249,4.62378,4.38431,4.458,961455,0
+DOYU.US,D,20220111,000000,4.51327,4.80801,4.36589,4.75274,1345007,0
+DOYU.US,D,20220112,000000,4.91855,5.13959,4.78958,4.8817,968072,0
+DOYU.US,D,20220113,000000,4.73432,4.8616,4.47643,4.51327,859568,0
+DOYU.US,D,20220114,000000,4.56851,4.69747,4.458,4.51327,382135,0
+DOYU.US,D,20220118,000000,4.34747,4.73432,4.31062,4.38431,888431,0
+DOYU.US,D,20220119,000000,4.42116,4.58693,4.30141,4.458,1033836,0
+DOYU.US,D,20220120,000000,4.67905,4.82643,4.5317,4.55008,847711,0
+DOYU.US,D,20220121,000000,4.51327,4.60535,4.25535,4.27377,878981,0
+DOYU.US,D,20220124,000000,4.21059,4.25535,4.01589,4.18166,1813811,0
+DOYU.US,D,20220125,000000,4.08958,4.18166,4.05273,4.14481,1895463,0
+DOYU.US,D,20220126,000000,4.23693,4.28298,4.07115,4.07115,1531123,0
+DOYU.US,D,20220127,000000,4.36589,4.78958,4.16323,4.6422,21149791,0
+DOYU.US,D,20220128,000000,4.31062,4.43958,3.73956,3.75798,4390266,0
+DOYU.US,D,20220131,000000,3.88046,3.92358,3.7764,3.8685,1948510,0
+DOYU.US,D,20220201,000000,3.92377,4.20008,3.83517,4.07115,1214207,0
+DOYU.US,D,20220202,000000,4.108,4.16323,3.94219,4.03431,1108207,0
+DOYU.US,D,20220203,000000,3.92377,4.08958,3.85008,3.85008,1690916,0
+DOYU.US,D,20220204,000000,3.94219,4.2922,3.8685,4.23693,2106407,0
+DOYU.US,D,20220207,000000,4.16323,4.31062,4.03431,4.03431,2003226,0
+DOYU.US,D,20220208,000000,4.08958,4.25535,3.96062,4.2185,1668430,0
+DOYU.US,D,20220209,000000,4.25535,4.56851,4.25535,4.47643,3116774,0
+DOYU.US,D,20220210,000000,4.36589,4.58693,4.34747,4.43958,751177,0
+DOYU.US,D,20220211,000000,4.36589,4.55008,4.32113,4.36589,860266,0
+DOYU.US,D,20220214,000000,4.2922,4.38431,4.20008,4.25535,1123343,0
+DOYU.US,D,20220215,000000,4.36589,4.60535,4.31062,4.58693,1352851,0
+DOYU.US,D,20220216,000000,4.58693,4.78958,4.47643,4.67905,1815385,0
+DOYU.US,D,20220217,000000,4.66062,4.73432,4.458,4.49485,1176544,0
+DOYU.US,D,20220218,000000,4.458,4.49485,4.01589,4.108,1164949,0
+DOYU.US,D,20220222,000000,3.99746,4.19087,3.8685,3.90535,1074795,0
+DOYU.US,D,20220223,000000,3.97904,4.12642,3.94219,3.94219,1262132,0
+DOYU.US,D,20220224,000000,3.72114,3.96062,3.66587,3.96062,1228926,0
+DOYU.US,D,20220225,000000,3.92377,4.05273,3.85008,3.99746,533761,0
+DOYU.US,D,20220228,000000,3.88692,4.04352,3.74877,3.79482,2886587,0
+DOYU.US,D,20220301,000000,3.81324,4.19087,3.79482,3.8685,1784350,0
+DOYU.US,D,20220302,000000,3.96062,3.96428,3.66587,3.85008,1838485,0
+DOYU.US,D,20220303,000000,3.94219,3.94219,3.66587,3.66587,1260153,0
+DOYU.US,D,20220304,000000,3.68429,3.79482,3.37113,3.38955,1573905,0
+DOYU.US,D,20220307,000000,3.33428,3.48147,3.24218,3.24218,1111166,0
+DOYU.US,D,20220308,000000,3.24218,3.2606,2.94743,2.96586,3334670,0
+DOYU.US,D,20220309,000000,3.13165,3.27902,3.07638,3.15007,1741315,0
+DOYU.US,D,20220310,000000,3.05796,3.05796,2.85551,2.96586,1298537,0
+DOYU.US,D,20220311,000000,2.94743,3.01983,2.65269,2.68953,1786840,0
+DOYU.US,D,20220314,000000,2.52374,2.62506,2.27505,2.41321,2087726,0
+DOYU.US,D,20220315,000000,2.43163,2.68953,2.43163,2.61585,1495860,0
+DOYU.US,D,20220316,000000,3.0027,4.2185,2.92901,4.20008,4554010,0
+DOYU.US,D,20220317,000000,3.75798,4.0251,3.6106,3.64745,1556115,0
+DOYU.US,D,20220318,000000,3.64745,4.2922,3.64745,4.27377,2524171,0
+DOYU.US,D,20220321,000000,3.97904,4.27377,3.88692,4.08958,3063426,0
+DOYU.US,D,20220322,000000,4.38431,4.47643,4.16323,4.2922,1283112,0
+DOYU.US,D,20220323,000000,4.23693,4.5713,4.108,4.31062,1410930,0
+DOYU.US,D,20220324,000000,4.23693,4.40273,4.05273,4.34747,1199786,0
+DOYU.US,D,20220325,000000,4.12642,4.18166,3.88692,3.96062,1480057,0
+DOYU.US,D,20220328,000000,4.05273,4.23693,3.94219,4.01589,368281,0
+DOYU.US,D,20220329,000000,4.16323,4.43958,4.12642,4.34747,1706935,0
+DOYU.US,D,20220330,000000,3.98271,4.2922,3.97904,4.07115,1412826,0
+DOYU.US,D,20220331,000000,4.01589,4.05273,3.83165,3.83165,909924,0
+DOYU.US,D,20220401,000000,4.20008,4.25535,3.8685,3.90535,960663,0
+DOYU.US,D,20220404,000000,4.07115,4.36589,4.07115,4.31062,1697381,0
+DOYU.US,D,20220405,000000,4.23693,4.2526,4.108,4.12642,774153,0
+DOYU.US,D,20220406,000000,4.07482,4.16323,3.94219,4.12642,837327,0
+DOYU.US,D,20220407,000000,3.99746,4.07096,3.7764,3.81324,866929,0
+DOYU.US,D,20220408,000000,3.85008,3.93298,3.68429,3.81324,821515,0
+DOYU.US,D,20220411,000000,4.03431,4.03431,3.82244,3.90535,794372,0
+DOYU.US,D,20220412,000000,3.99746,4.04352,3.73956,3.7764,431590,0
+DOYU.US,D,20220413,000000,3.79482,3.9514,3.74877,3.90535,605764,0
+DOYU.US,D,20220414,000000,3.8685,3.90535,3.61982,3.70271,920047,0
+DOYU.US,D,20220418,000000,3.57745,3.62903,3.42639,3.46323,700742,0
+DOYU.US,D,20220419,000000,3.46323,3.55534,3.34349,3.48166,967847,0
+DOYU.US,D,20220420,000000,3.5185,3.53692,3.24218,3.2606,404242,0
+DOYU.US,D,20220421,000000,3.33428,3.37113,3.03954,3.03954,847816,0
+DOYU.US,D,20220422,000000,2.98428,3.22375,2.96586,3.09481,601063,0
+DOYU.US,D,20220425,000000,2.96586,3.07638,2.92901,3.0027,654725,0
+DOYU.US,D,20220426,000000,3.02112,3.02112,2.76322,2.80006,556375,0
+DOYU.US,D,20220427,000000,2.85533,3.0027,2.80006,2.91059,627242,0
+DOYU.US,D,20220428,000000,2.98428,3.02112,2.80006,3.0027,313980,0
+DOYU.US,D,20220429,000000,3.31586,3.48184,3.2606,3.2606,653459,0
+DOYU.US,D,20220502,000000,3.22375,3.37113,3.16849,3.31586,609505,0
+DOYU.US,D,20220503,000000,3.29744,3.39876,3.15007,3.16849,335888,0
+DOYU.US,D,20220504,000000,3.13165,3.35271,3.03954,3.35271,305479,0
+DOYU.US,D,20220505,000000,3.18691,3.31586,3.03954,3.16849,418717,0
+DOYU.US,D,20220506,000000,3.05796,3.07417,2.8369,2.87375,281896,0
+DOYU.US,D,20220509,000000,2.78164,2.81848,2.60664,2.63427,438994,0
+DOYU.US,D,20220510,000000,2.76322,2.76322,2.46847,2.67111,571137,0
+DOYU.US,D,20220511,000000,2.70795,2.7448,2.43163,2.45005,350685,0
+DOYU.US,D,20220512,000000,2.45005,2.57901,2.35795,2.54216,772630,0
+DOYU.US,D,20220513,000000,2.65269,2.81848,2.59743,2.70795,781422,0
+DOYU.US,D,20220516,000000,2.63427,2.91059,2.63427,2.72638,416654,0
+DOYU.US,D,20220517,000000,2.89217,3.03954,2.68953,2.80006,1485389,0
+DOYU.US,D,20220518,000000,2.72638,2.89217,2.50532,2.56058,691347,0
+DOYU.US,D,20220519,000000,2.56058,2.78164,2.56058,2.67111,282177,0
+DOYU.US,D,20220520,000000,2.72638,2.72638,2.43163,2.50532,535974,0
+DOYU.US,D,20220523,000000,2.54216,2.54216,2.39479,2.43163,379116,0
+DOYU.US,D,20220524,000000,2.39479,2.39479,2.19215,2.21058,596006,0
+DOYU.US,D,20220525,000000,2.22899,2.30268,2.17373,2.26584,320298,0
+DOYU.US,D,20220526,000000,2.30268,2.52374,2.25663,2.37637,464870,0
+DOYU.US,D,20220527,000000,2.39479,2.39479,2.24742,2.33953,577949,0
+DOYU.US,D,20220531,000000,2.4869,2.50532,2.3211,2.37637,1213985,0
+DOYU.US,D,20220601,000000,2.39479,2.4869,2.28426,2.30268,1138374,0
+DOYU.US,D,20220602,000000,2.28426,2.37637,2.28426,2.33953,568055,0
+DOYU.US,D,20220603,000000,2.30268,2.33953,2.24742,2.26584,363463,0
+DOYU.US,D,20220606,000000,2.46847,2.50532,2.24742,2.26584,1173044,0
+DOYU.US,D,20220607,000000,2.26584,2.37637,2.24742,2.33953,915252,0
+DOYU.US,D,20220608,000000,2.45005,2.8369,2.41321,2.52374,2748007,0
+DOYU.US,D,20220609,000000,2.45005,2.52098,2.30268,2.33953,1185696,0
+DOYU.US,D,20220610,000000,2.33953,2.41321,2.21058,2.3211,6440238,0
+DOYU.US,D,20220613,000000,2.26584,2.26584,2.10005,2.11847,1012652,0
+DOYU.US,D,20220614,000000,2.15531,2.30268,2.11847,2.24742,523968,0
+DOYU.US,D,20220615,000000,2.33953,2.35795,2.26584,2.3211,407051,0
+DOYU.US,D,20220616,000000,2.22899,2.28426,2.10005,2.17373,807401,0
+DOYU.US,D,20220617,000000,2.24742,2.35795,2.23821,2.24742,1587703,0
+DOYU.US,D,20220621,000000,2.3211,2.43163,2.30268,2.33953,345246,0
+DOYU.US,D,20220622,000000,2.26584,2.33953,2.24742,2.26584,217901,0
+DOYU.US,D,20220623,000000,2.30268,2.3211,2.17373,2.17373,861152,0
+DOYU.US,D,20220624,000000,2.21058,2.3211,2.17373,2.24742,804833,0
+DOYU.US,D,20220627,000000,2.3211,2.39479,2.25663,2.3211,668354,0
+DOYU.US,D,20220628,000000,2.30268,2.43163,2.30268,2.3211,446119,0
+DOYU.US,D,20220629,000000,2.26584,2.33031,2.19215,2.22899,578562,0
+DOYU.US,D,20220630,000000,2.19215,2.22899,2.11847,2.21058,985747,0
+DOYU.US,D,20220701,000000,2.19215,2.35795,2.19215,2.3211,428959,0
+DOYU.US,D,20220705,000000,2.26584,2.35795,2.24742,2.33953,303989,0
+DOYU.US,D,20220706,000000,2.28426,2.33953,2.24742,2.30268,525612,0
+DOYU.US,D,20220707,000000,2.30268,2.4869,2.28426,2.43163,466805,0
+DOYU.US,D,20220708,000000,2.43163,2.4869,2.3211,2.41321,249993,0
+DOYU.US,D,20220711,000000,2.3211,2.33953,2.24742,2.28426,443223,0
+DOYU.US,D,20220712,000000,2.33953,2.33953,2.19215,2.26584,305855,0
+DOYU.US,D,20220713,000000,2.22899,2.28426,2.17373,2.22899,344000,0
+DOYU.US,D,20220714,000000,2.19215,2.21058,2.08162,2.08162,618774,0
+DOYU.US,D,20220715,000000,2.08162,2.15531,2.0632,2.13689,274897,0
+DOYU.US,D,20220718,000000,2.21058,2.33953,2.15531,2.26584,810428,0
+DOYU.US,D,20220719,000000,2.3211,2.45005,2.22899,2.33953,739997,0
+DOYU.US,D,20220720,000000,2.33953,2.37637,2.26584,2.30268,307285,0
+DOYU.US,D,20220721,000000,2.28426,2.37637,2.28426,2.37637,286320,0
+DOYU.US,D,20220722,000000,2.30268,2.38558,2.22899,2.26584,348848,0
+DOYU.US,D,20220725,000000,2.24742,2.28426,2.16452,2.19215,365942,0
+DOYU.US,D,20220726,000000,2.21058,2.21979,2.13689,2.17373,650082,0
+DOYU.US,D,20220727,000000,2.17373,2.19215,2.10005,2.13689,694613,0
+DOYU.US,D,20220728,000000,2.11847,2.11847,2.0632,2.10005,1151065,0
+DOYU.US,D,20220729,000000,2.0632,2.10005,2.04478,2.10005,867682,0
+DOYU.US,D,20220801,000000,2.04478,2.11847,2.04478,2.08162,370391,0
+DOYU.US,D,20220802,000000,2.08162,2.15531,2.04478,2.11847,660140,0
+DOYU.US,D,20220803,000000,2.10005,2.19215,2.08162,2.17373,365587,0
+DOYU.US,D,20220804,000000,2.19215,2.20136,2.11847,2.15531,302698,0
+DOYU.US,D,20220805,000000,2.11847,2.15531,2.0632,2.15531,584136,0
+DOYU.US,D,20220808,000000,2.13689,2.21058,2.10005,2.15531,411321,0
+DOYU.US,D,20220809,000000,2.11847,2.1461,2.0632,2.10005,502073,0
+DOYU.US,D,20220810,000000,2.10005,2.19215,2.0632,2.19215,422369,0
+DOYU.US,D,20220811,000000,2.17373,2.33953,2.15531,2.19215,849932,0
+DOYU.US,D,20220812,000000,2.13689,2.30268,2.11847,2.30268,481718,0
+DOYU.US,D,20220815,000000,2.57901,2.7448,2.45005,2.50532,3331590,0
+DOYU.US,D,20220816,000000,2.4869,2.4869,2.3211,2.3211,724992,0
+DOYU.US,D,20220817,000000,2.28426,2.43163,2.24742,2.41321,738114,0
+DOYU.US,D,20220818,000000,2.39479,2.45005,2.35795,2.43163,169731,0
+DOYU.US,D,20220819,000000,2.43163,2.43163,2.33953,2.35795,146861,0
+DOYU.US,D,20220822,000000,2.3211,2.33953,2.24742,2.26584,169326,0
+DOYU.US,D,20220823,000000,2.24742,2.35795,2.22899,2.24742,129950,0
+DOYU.US,D,20220824,000000,2.22899,2.35795,2.22899,2.28426,201584,0
+DOYU.US,D,20220825,000000,2.35795,2.4869,2.28426,2.41321,776879,0
+DOYU.US,D,20220826,000000,2.56058,2.57901,2.35795,2.35795,917397,0
+DOYU.US,D,20220829,000000,2.33953,2.56058,2.30268,2.4869,456301,0
+DOYU.US,D,20220830,000000,2.50532,2.57901,2.43163,2.50532,1046675,0
+DOYU.US,D,20220831,000000,2.4869,2.80006,2.4869,2.76322,1423557,0
+DOYU.US,D,20220901,000000,2.7448,2.87375,2.68953,2.80006,798621,0
+DOYU.US,D,20220902,000000,2.81848,2.92901,2.76322,2.85533,644529,0
+DOYU.US,D,20220906,000000,2.8369,2.85533,2.61585,2.72638,640476,0
+DOYU.US,D,20220907,000000,2.67111,2.89217,2.63611,2.87375,511482,0
+DOYU.US,D,20220908,000000,2.7448,2.98428,2.70795,2.91059,719517,0
+DOYU.US,D,20220909,000000,2.96586,3.03954,2.91059,2.92901,397332,0
+DOYU.US,D,20220912,000000,2.98428,3.0027,2.89217,2.89217,374570,0
+DOYU.US,D,20220913,000000,2.76322,2.84612,2.57901,2.59743,316692,0
+DOYU.US,D,20220914,000000,2.61585,2.69875,2.59743,2.63427,146096,0
+DOYU.US,D,20220915,000000,2.61585,2.65269,2.46847,2.46847,143043,0
+DOYU.US,D,20220916,000000,2.46847,2.46847,2.26584,2.33953,631385,0
+DOYU.US,D,20220919,000000,2.22899,2.32129,2.22899,2.28426,193421,0
+DOYU.US,D,20220920,000000,2.28426,2.45005,2.22899,2.33953,492821,0
+DOYU.US,D,20220921,000000,2.30268,2.37637,2.26584,2.28426,189344,0
+DOYU.US,D,20220922,000000,2.28426,2.33031,2.19215,2.22899,240492,0
+DOYU.US,D,20220923,000000,2.19215,2.25663,2.04478,2.15531,729860,0
+DOYU.US,D,20220926,000000,2.15531,2.19215,1.93425,2.00794,907423,0
+DOYU.US,D,20220927,000000,2.04478,2.08162,1.98952,2.00794,298716,0
+DOYU.US,D,20220928,000000,1.9711,2.04478,1.95267,1.9711,387615,0
+DOYU.US,D,20220929,000000,1.93425,1.96188,1.84214,1.86057,625799,0
+DOYU.US,D,20220930,000000,1.86057,1.93425,1.84214,1.84214,271017,0
+DOYU.US,D,20221003,000000,1.89741,1.95267,1.86057,1.95267,214255,0
+DOYU.US,D,20221004,000000,1.98952,2.13689,1.97681,2.13689,528783,0
+DOYU.US,D,20221005,000000,2.13689,2.13689,1.98952,2.0632,179999,0
+DOYU.US,D,20221006,000000,2.04478,2.09544,2.00794,2.0632,61933.7,0
+DOYU.US,D,20221007,000000,2.00794,2.02636,1.93425,2.00794,273381,0
+DOYU.US,D,20221010,000000,1.93425,1.93425,1.85136,1.86057,252191,0
+DOYU.US,D,20221011,000000,1.84214,1.87438,1.73162,1.75722,509363,0
+DOYU.US,D,20221012,000000,1.8053,1.84178,1.66714,1.69496,557512,0
+DOYU.US,D,20221013,000000,1.65793,1.89741,1.65793,1.86057,274948,0
+DOYU.US,D,20221014,000000,1.82373,1.89741,1.79849,1.83681,270491,0
+DOYU.US,D,20221017,000000,1.87899,2.10005,1.87899,1.98952,367492,0
+DOYU.US,D,20221018,000000,2.02636,2.10005,2.00794,2.10005,245081,0
+DOYU.US,D,20221019,000000,2.08162,2.08162,1.9711,2.00794,638705,0
+DOYU.US,D,20221020,000000,1.98952,2.04478,1.89741,1.89741,216160,0
+DOYU.US,D,20221021,000000,1.87899,1.98952,1.87899,1.95267,304049,0
+DOYU.US,D,20221024,000000,1.86057,2.02636,1.7762,2.00794,998041,0
+DOYU.US,D,20221025,000000,2.10005,2.10005,1.67635,1.84214,2195835,0
+DOYU.US,D,20221026,000000,1.86057,1.89741,1.81083,1.87899,829590,0
+DOYU.US,D,20221027,000000,1.83625,1.85126,1.80862,1.82483,544727,0
+DOYU.US,D,20221028,000000,1.78688,1.84214,1.75814,1.83054,228392,0
+DOYU.US,D,20221031,000000,1.76846,1.84214,1.76846,1.84196,300233,0
+DOYU.US,D,20221101,000000,1.84214,1.98952,1.78688,1.81967,1745244,0
+DOYU.US,D,20221102,000000,1.80051,1.91583,1.76864,1.84214,466689,0
+DOYU.US,D,20221103,000000,1.78688,1.84196,1.7703,1.81083,109021,0
+DOYU.US,D,20221104,000000,1.91583,1.93425,1.78762,1.87899,1192786,0
+DOYU.US,D,20221107,000000,1.84214,1.87899,1.82557,1.8298,302961,0
+DOYU.US,D,20221108,000000,1.83349,1.84224,1.80549,1.81543,88004.9,0
+DOYU.US,D,20221109,000000,1.80549,1.84214,1.7132,1.72517,284607,0
+DOYU.US,D,20221110,000000,1.78688,1.82299,1.76846,1.79425,118517,0
+DOYU.US,D,20221111,000000,1.84214,2.02636,1.75188,1.98952,914196,0
+DOYU.US,D,20221114,000000,2.04478,2.08162,1.93425,2.0632,329419,0
+DOYU.US,D,20221115,000000,2.13689,2.59743,2.13689,2.52374,1180999,0
+DOYU.US,D,20221116,000000,2.57901,2.57901,2.24742,2.24742,352478,0
+DOYU.US,D,20221117,000000,2.24742,2.45005,2.24742,2.41321,368676,0
+DOYU.US,D,20221118,000000,2.43163,2.43163,2.35795,2.43163,286996,0
+DOYU.US,D,20221121,000000,2.35795,2.39479,2.0632,2.08162,355951,0
+DOYU.US,D,20221122,000000,2.04478,2.13689,1.99873,2.11847,256273,0
+DOYU.US,D,20221123,000000,2.15531,2.22899,2.0632,2.22899,271177,0
+DOYU.US,D,20221125,000000,2.22899,2.22899,2.04478,2.11847,87899.6,0
+DOYU.US,D,20221128,000000,2.08162,2.21058,2.08162,2.11847,219169,0
+DOYU.US,D,20221129,000000,2.22899,2.28426,2.17373,2.17373,388267,0
+DOYU.US,D,20221130,000000,2.26584,2.45005,2.21058,2.41321,833175,0
+DOYU.US,D,20221201,000000,2.39479,2.44508,2.22899,2.26584,428193,0
+DOYU.US,D,20221202,000000,2.21058,2.52374,2.21058,2.50532,497424,0
+DOYU.US,D,20221205,000000,2.57901,2.63427,2.30268,2.30268,344966,0
+DOYU.US,D,20221206,000000,2.35795,2.35795,2.24742,2.26584,225668,0
+DOYU.US,D,20221207,000000,2.21058,2.27929,2.21058,2.22899,134160,0
+DOYU.US,D,20221208,000000,2.3211,2.54216,2.28426,2.41321,740740,0
+DOYU.US,D,20221209,000000,2.46847,3.02112,2.43163,2.78164,2028122,0
+DOYU.US,D,20221212,000000,2.65269,2.67111,2.30268,2.3211,1095831,0
+DOYU.US,D,20221213,000000,2.45005,2.57901,2.39479,2.41321,836348,0
+DOYU.US,D,20221214,000000,2.35795,2.50532,2.35795,2.41321,451007,0
+DOYU.US,D,20221215,000000,2.35795,2.43163,2.17373,2.17373,785215,0
+DOYU.US,D,20221216,000000,2.19215,2.46847,2.17373,2.3211,1916288,0
+DOYU.US,D,20221219,000000,2.35795,2.70795,2.22899,2.65269,994655,0
+DOYU.US,D,20221220,000000,2.4869,2.67111,2.46847,2.52374,606744,0
+DOYU.US,D,20221221,000000,2.46847,2.8369,2.46847,2.70795,675913,0
+DOYU.US,D,20221222,000000,2.76322,2.78164,2.61585,2.70795,906820,0
+DOYU.US,D,20221223,000000,2.7448,2.7448,2.56058,2.57901,299087,0
+DOYU.US,D,20221227,000000,2.61585,2.70795,2.4869,2.68953,789385,0
+DOYU.US,D,20221228,000000,2.70795,2.72638,2.39479,2.41321,557138,0
+DOYU.US,D,20221229,000000,2.46847,2.61585,2.39479,2.52374,769357,0
+DOYU.US,D,20221230,000000,2.41321,2.61585,2.41321,2.57901,667568,0
+DOYU.US,D,20230103,000000,2.61585,2.72638,2.46847,2.50532,1669985,0
+DOYU.US,D,20230104,000000,2.61585,2.87375,2.54216,2.85533,2559598,0
+DOYU.US,D,20230105,000000,2.7448,3.18691,2.72638,3.11323,2079565,0
+DOYU.US,D,20230106,000000,3.03954,3.07638,2.8369,2.96586,1112936,0
+DOYU.US,D,20230109,000000,3.13165,3.31586,3.09499,3.15007,1547766,0
+DOYU.US,D,20230110,000000,3.15007,3.27902,3.03954,3.24218,930784,0
+DOYU.US,D,20230111,000000,3.32507,3.42639,3.10401,3.15007,1056099,0
+DOYU.US,D,20230112,000000,3.13165,3.14086,2.91059,3.03954,1144129,0
+DOYU.US,D,20230113,000000,3.11323,3.35271,3.09481,3.27902,1124454,0
+DOYU.US,D,20230117,000000,3.27902,3.29744,2.99349,3.03954,980918,0
+DOYU.US,D,20230118,000000,3.13165,3.18691,2.82769,2.96586,1474685,0
+DOYU.US,D,20230119,000000,2.98428,3.16849,2.87375,3.07638,674791,0
+DOYU.US,D,20230120,000000,3.15007,3.35271,3.09481,3.27902,742908,0
+DOYU.US,D,20230123,000000,3.31586,3.5185,3.29781,3.42639,576595,0
+DOYU.US,D,20230124,000000,3.33428,3.40465,3.27902,3.31586,312209,0
+DOYU.US,D,20230125,000000,3.27902,3.31586,3.16849,3.27902,307252,0
+DOYU.US,D,20230126,000000,3.35271,3.53692,3.27902,3.46323,792192,0
+DOYU.US,D,20230127,000000,3.42639,3.90535,3.42639,3.57376,1466846,0
+DOYU.US,D,20230130,000000,3.42639,3.42639,3.27902,3.33428,639538,0
+DOYU.US,D,20230131,000000,3.29744,3.47245,3.2606,3.35271,1087519,0
+DOYU.US,D,20230201,000000,3.5185,3.7414,3.46323,3.6106,1803849,0
+DOYU.US,D,20230202,000000,3.6106,3.63824,3.50929,3.57376,740724,0
+DOYU.US,D,20230203,000000,3.46323,3.48166,3.16849,3.24218,1003673,0
+DOYU.US,D,20230206,000000,3.13165,3.14086,3.01191,3.02112,785879,0
+DOYU.US,D,20230207,000000,3.09481,3.1777,2.94743,3.11323,1042086,0
+DOYU.US,D,20230208,000000,3.03954,3.09481,2.93822,3.0027,665495,0
+DOYU.US,D,20230209,000000,3.11323,3.15007,2.95664,2.98428,897897,0
+DOYU.US,D,20230210,000000,2.89217,2.94743,2.76101,2.78164,841881,0
+DOYU.US,D,20230213,000000,2.81848,2.98114,2.81848,2.92901,385771,0
+DOYU.US,D,20230214,000000,2.89217,2.98428,2.8369,2.92901,592009,0
+DOYU.US,D,20230215,000000,2.87375,3.03954,2.80006,3.03954,378008,0
+DOYU.US,D,20230216,000000,2.94743,2.99349,2.85735,2.89217,509604,0
+DOYU.US,D,20230217,000000,2.85533,2.85533,2.72638,2.72638,475245,0
+DOYU.US,D,20230221,000000,2.63795,2.68953,2.52374,2.54216,613212,0
+DOYU.US,D,20230222,000000,2.54216,2.63427,2.43163,2.50532,650706,0
+DOYU.US,D,20230223,000000,2.52374,2.58821,2.41321,2.45005,334163,0
+DOYU.US,D,20230224,000000,2.39479,2.43163,2.3211,2.37637,419291,0
+DOYU.US,D,20230227,000000,2.43163,2.50532,2.39479,2.43163,460126,0
+DOYU.US,D,20230228,000000,2.39479,2.42942,2.24742,2.30268,1019526,0
+DOYU.US,D,20230301,000000,2.45005,2.50532,2.33953,2.35795,368658,0
+DOYU.US,D,20230302,000000,2.35795,2.56058,2.33953,2.54216,293795,0
+DOYU.US,D,20230303,000000,2.56058,2.68953,2.52374,2.57901,675210,0
+DOYU.US,D,20230306,000000,2.57901,2.59743,2.41321,2.45005,488689,0
+DOYU.US,D,20230307,000000,2.37637,2.46847,2.30268,2.35795,552753,0
+DOYU.US,D,20230308,000000,2.35795,2.39479,2.30268,2.39479,435686,0
+DOYU.US,D,20230309,000000,2.35795,2.37637,2.17373,2.19215,549713,0
+DOYU.US,D,20230310,000000,2.17373,2.26584,2.11847,2.15531,302422,0
+DOYU.US,D,20230313,000000,2.17373,2.26584,2.15162,2.21058,383176,0
+DOYU.US,D,20230314,000000,2.21058,2.26584,2.17392,2.22899,473726,0
+DOYU.US,D,20230315,000000,2.15531,2.28426,2.10005,2.21058,1134787,0
+DOYU.US,D,20230316,000000,2.21058,2.3211,2.13689,2.30268,359884,0
+DOYU.US,D,20230317,000000,2.30268,2.30268,2.17373,2.17373,516782,0
+DOYU.US,D,20230320,000000,2.21058,2.3211,2.17226,2.21058,498793,0
+DOYU.US,D,20230321,000000,2.17373,2.208,2.08162,2.13689,687711,0
+DOYU.US,D,20230322,000000,2.15531,2.15531,2.08162,2.08162,302661,0
+DOYU.US,D,20230323,000000,2.13689,2.18294,2.10005,2.10005,560287,0
+DOYU.US,D,20230324,000000,2.10005,2.11847,2.02636,2.0632,253692,0
+DOYU.US,D,20230327,000000,2.04478,2.10005,2.00794,2.00794,589466,0
+DOYU.US,D,20230328,000000,2.08162,2.10005,2.02636,2.08162,178612,0
+DOYU.US,D,20230329,000000,2.0632,2.16452,2.05399,2.15531,207196,0
+DOYU.US,D,20230330,000000,2.15531,2.22899,2.13689,2.22899,270742,0
+DOYU.US,D,20230331,000000,2.22899,2.26584,2.17373,2.19215,329467,0
+DOYU.US,D,20230403,000000,2.19215,2.21058,2.12768,2.19215,241213,0
+DOYU.US,D,20230404,000000,2.19215,2.19215,2.11847,2.13689,79225.5,0
+DOYU.US,D,20230405,000000,2.13689,2.13689,2.0632,2.08162,188814,0
+DOYU.US,D,20230406,000000,2.08162,2.13689,2.0632,2.11847,165642,0
+DOYU.US,D,20230410,000000,2.11847,2.13689,2.0632,2.11847,161336,0
+DOYU.US,D,20230411,000000,2.13689,2.15347,2.09084,2.13689,161430,0
+DOYU.US,D,20230412,000000,2.11847,2.19215,2.0586,2.08162,344567,0
+DOYU.US,D,20230413,000000,2.11847,2.12768,2.04478,2.10005,359465,0
+DOYU.US,D,20230414,000000,2.15531,2.15531,2.05399,2.0632,204556,0
+DOYU.US,D,20230417,000000,2.10005,2.11847,2.08162,2.11847,154372,0
+DOYU.US,D,20230418,000000,2.11847,2.11847,2.04478,2.0632,222245,0
+DOYU.US,D,20230419,000000,2.0632,2.08162,2.04478,2.0632,150519,0
+DOYU.US,D,20230420,000000,2.04478,2.0632,2.02636,2.02636,295528,0
+DOYU.US,D,20230421,000000,2.04478,2.04478,1.93425,1.9711,308106,0
+DOYU.US,D,20230424,000000,2.02636,2.02636,1.91583,1.91583,216272,0
+DOYU.US,D,20230425,000000,1.89741,1.9162,1.86057,1.89741,310011,0
+DOYU.US,D,20230426,000000,1.93425,2.00794,1.89741,1.9711,218423,0
+DOYU.US,D,20230427,000000,1.95267,2.00794,1.93702,1.95267,140270,0
+DOYU.US,D,20230428,000000,1.95267,2.10005,1.95267,2.04478,376659,0
+DOYU.US,D,20230501,000000,1.98952,2.11847,1.98952,2.10005,262590,0
+DOYU.US,D,20230502,000000,2.11847,2.11847,2.00794,2.04478,221672,0
+DOYU.US,D,20230503,000000,2.02636,2.08144,1.99412,2.0632,117629,0
+DOYU.US,D,20230504,000000,2.08162,2.09084,2.02636,2.04478,177154,0
+DOYU.US,D,20230505,000000,2.00794,2.08162,2.00794,2.04478,229170,0
+DOYU.US,D,20230508,000000,1.91583,2.02636,1.86057,1.98952,542148,0
+DOYU.US,D,20230509,000000,1.95267,1.9711,1.89741,1.93425,189464,0
+DOYU.US,D,20230510,000000,1.93425,1.95267,1.75004,1.75372,765251,0
+DOYU.US,D,20230511,000000,1.8053,1.86057,1.78688,1.83017,229550,0
+DOYU.US,D,20230512,000000,1.82151,1.82373,1.75317,1.80494,227896,0
+DOYU.US,D,20230515,000000,1.79112,1.9711,1.7867,1.95267,530290,0
+DOYU.US,D,20230516,000000,1.93425,1.93425,1.84214,1.86057,265786,0
+DOYU.US,D,20230517,000000,1.89741,1.89741,1.76956,1.84214,207131,0
+DOYU.US,D,20230518,000000,1.91583,2.00794,1.87899,1.89741,662110,0
+DOYU.US,D,20230519,000000,1.87899,1.95267,1.86057,1.89741,185144,0
+DOYU.US,D,20230522,000000,1.89741,1.95267,1.86057,1.95267,364062,0
+DOYU.US,D,20230523,000000,1.87899,1.98694,1.87899,1.95267,260807,0
+DOYU.US,D,20230524,000000,1.87899,1.93425,1.86978,1.89741,310084,0
+DOYU.US,D,20230525,000000,1.86057,1.8882,1.82373,1.83846,266621,0
+DOYU.US,D,20230526,000000,1.80899,1.87899,1.80899,1.86057,225019,0
+DOYU.US,D,20230530,000000,1.89741,1.89741,1.76846,1.79609,408371,0
+DOYU.US,D,20230531,000000,1.78688,1.84399,1.75133,1.77841,425207,0
+DOYU.US,D,20230601,000000,1.82373,1.87899,1.79609,1.86057,292894,0
+DOYU.US,D,20230602,000000,1.86057,1.93425,1.84214,1.86057,415528,0
+DOYU.US,D,20230605,000000,1.87899,1.87899,1.81138,1.86057,184991,0
+DOYU.US,D,20230606,000000,1.84214,1.94346,1.82373,1.91583,640087,0
+DOYU.US,D,20230607,000000,1.87899,1.98031,1.87899,1.91583,162528,0
+DOYU.US,D,20230608,000000,1.93425,2.02636,1.89741,1.98952,324085,0
+DOYU.US,D,20230609,000000,1.98952,2.02212,1.86057,1.86057,537641,0
+DOYU.US,D,20230612,000000,1.89741,2.04478,1.89704,1.93425,602218,0
+DOYU.US,D,20230613,000000,1.98952,2.08144,1.95267,2.04478,878401,0
+DOYU.US,D,20230614,000000,2.02636,2.09084,1.94346,2.08162,946738,0
+DOYU.US,D,20230615,000000,2.10005,2.21058,2.0632,2.11847,752407,0
+DOYU.US,D,20230616,000000,2.17373,2.17373,2.04478,2.04478,1519982,0
+DOYU.US,D,20230620,000000,2.00794,2.00794,1.87899,1.87899,491311,0
+DOYU.US,D,20230621,000000,1.87899,1.95267,1.84214,1.87899,384304,0
+DOYU.US,D,20230622,000000,1.91583,1.91583,1.85136,1.87899,128229,0
+DOYU.US,D,20230623,000000,1.87899,1.89741,1.81672,1.86057,457408,0
+DOYU.US,D,20230626,000000,1.87401,1.91583,1.84214,1.86057,237598,0
+DOYU.US,D,20230627,000000,1.87899,1.93425,1.86057,1.91583,193910,0
+DOYU.US,D,20230628,000000,1.93425,1.93425,1.87899,1.91583,204297,0
+DOYU.US,D,20230629,000000,1.89741,1.91583,1.84214,1.91583,220489,0
+DOYU.US,D,20230630,000000,1.91583,1.93425,1.86057,1.93425,162906,0
+DOYU.US,D,20230703,000000,1.93425,2.00794,1.93425,1.9711,148455,0
+DOYU.US,D,20230705,000000,1.98952,1.98952,1.89741,1.91583,144233,0
+DOYU.US,D,20230706,000000,1.86057,1.91583,1.75372,1.86057,572831,0
+DOYU.US,D,20230707,000000,1.84214,1.9711,1.84214,1.9711,235321,0
+DOYU.US,D,20230710,000000,1.91583,2.00794,1.91583,1.95267,204471,0
+DOYU.US,D,20230711,000000,1.9711,1.98952,1.93425,1.95267,99601.7,0
+DOYU.US,D,20230712,000000,1.98952,2.0632,1.98952,2.00794,189580,0
+DOYU.US,D,20230713,000000,2.0632,2.15531,2.02636,2.13689,665702,0
+DOYU.US,D,20230714,000000,2.08162,2.11497,1.98952,2.02636,520395,0
+DOYU.US,D,20230717,000000,1.9711,2.08162,1.91583,1.98952,344518,0
+DOYU.US,D,20230718,000000,1.9711,1.98031,1.87899,1.91583,175498,0
+DOYU.US,D,20230719,000000,1.91583,1.98952,1.91583,1.95267,266479,0
+DOYU.US,D,20230720,000000,1.95267,1.95267,1.89741,1.91583,158429,0
+DOYU.US,D,20230721,000000,1.89741,1.9711,1.86978,1.91583,241037,0
+DOYU.US,D,20230724,000000,1.89741,2.08034,1.89741,2.00794,299765,0
+DOYU.US,D,20230725,000000,2.08162,2.13689,1.98952,2.02636,676697,0
+DOYU.US,D,20230726,000000,2.02636,2.10005,2.02636,2.0632,214516,0
+DOYU.US,D,20230727,000000,2.10005,2.11847,1.98952,1.98952,200833,0
+DOYU.US,D,20230728,000000,2.0632,2.15531,2.04681,2.13689,756890,0
+DOYU.US,D,20230731,000000,2.11847,2.24742,2.11847,2.21058,1039711,0
+DOYU.US,D,20230801,000000,2.21058,2.22808,2.11847,2.15531,357743,0
+DOYU.US,D,20230802,000000,2.08162,2.11626,2.02636,2.02636,331260,0
+DOYU.US,D,20230803,000000,2.04478,2.15531,2.04478,2.10005,183270,0
+DOYU.US,D,20230804,000000,2.08162,2.24742,2.08162,2.15531,689607,0
+DOYU.US,D,20230807,000000,2.19215,2.21058,2.08476,2.13689,221899,0
+DOYU.US,D,20230808,000000,2.10005,2.11847,1.98952,2.08162,255420,0
+DOYU.US,D,20230809,000000,2.13689,2.13689,1.98952,2.00794,307520,0
+DOYU.US,D,20230810,000000,2.00794,2.06302,1.98952,1.98952,162115,0
+DOYU.US,D,20230811,000000,1.9711,1.97809,1.89741,1.93425,310369,0
+DOYU.US,D,20230814,000000,2.04478,2.04478,1.87899,1.9711,363781,0
+DOYU.US,D,20230815,000000,1.93425,1.95765,1.87899,1.91583,216638,0
+DOYU.US,D,20230816,000000,1.87899,1.91583,1.86057,1.87899,232264,0
+DOYU.US,D,20230817,000000,1.95267,1.95267,1.87899,1.87899,117634,0
+DOYU.US,D,20230818,000000,1.86057,1.8882,1.80107,1.82538,556369,0
+DOYU.US,D,20230821,000000,1.8053,1.93425,1.8053,1.89741,219311,0
+DOYU.US,D,20230822,000000,1.87899,1.89741,1.84214,1.89741,78697.8,0
+DOYU.US,D,20230823,000000,1.87899,2.00794,1.86057,1.95267,339029,0
+DOYU.US,D,20230824,000000,1.9711,1.9711,1.86057,1.86057,168451,0
+DOYU.US,D,20230825,000000,1.86057,1.89741,1.84214,1.86057,220656,0
+DOYU.US,D,20230828,000000,1.86057,1.95267,1.86057,1.91583,142152,0
+DOYU.US,D,20230829,000000,1.91583,2.02636,1.91583,1.95267,161533,0
+DOYU.US,D,20230830,000000,1.93425,1.9711,1.89741,1.9711,95141.7,0
+DOYU.US,D,20230831,000000,1.95267,1.9711,1.87899,1.87899,274808,0
+DOYU.US,D,20230901,000000,1.93425,1.9711,1.90662,1.93425,139618,0
+DOYU.US,D,20230905,000000,1.91583,1.93425,1.84252,1.87899,291422,0
+DOYU.US,D,20230906,000000,1.87899,1.91583,1.86057,1.86057,168626,0
+DOYU.US,D,20230907,000000,1.84214,1.86057,1.80899,1.81378,256733,0
+DOYU.US,D,20230908,000000,1.82188,1.86057,1.80714,1.82557,118375,0
+DOYU.US,D,20230911,000000,1.86057,1.87899,1.82575,1.87899,135686,0
+DOYU.US,D,20230912,000000,1.86057,1.87899,1.8263,1.86057,133967,0
+DOYU.US,D,20230913,000000,1.83607,1.84214,1.82373,1.83736,48304.5,0
+DOYU.US,D,20230914,000000,1.86057,1.86057,1.82557,1.86057,90060.7,0
+DOYU.US,D,20230915,000000,1.84214,1.86057,1.76846,1.76846,189281,0
+DOYU.US,D,20230918,000000,1.80107,1.84178,1.78817,1.8053,104423,0
+DOYU.US,D,20230919,000000,1.78946,1.83054,1.78688,1.79222,114492,0
+DOYU.US,D,20230920,000000,1.78762,1.83828,1.76846,1.77527,146729,0
+DOYU.US,D,20230921,000000,1.7703,1.8053,1.70896,1.72646,332999,0
+DOYU.US,D,20230922,000000,1.73162,1.78688,1.7132,1.76477,102567,0
+DOYU.US,D,20230925,000000,1.75004,1.77669,1.7132,1.76772,87952.8,0
+DOYU.US,D,20230926,000000,1.73162,1.82373,1.73162,1.81617,201275,0
+DOYU.US,D,20230927,000000,1.78688,1.93425,1.78688,1.84214,196755,0
+DOYU.US,D,20230928,000000,1.8053,1.84214,1.75004,1.75925,249855,0
+DOYU.US,D,20230929,000000,1.78688,1.84214,1.76385,1.79351,151024,0
+DOYU.US,D,20231002,000000,1.89741,1.89741,1.67819,1.75004,351746,0
+DOYU.US,D,20231003,000000,1.75004,1.75004,1.70306,1.71541,75326.2,0
+DOYU.US,D,20231004,000000,1.74433,1.84214,1.69514,1.82373,176522,0
+DOYU.US,D,20231005,000000,1.79757,1.80328,1.73162,1.75004,116422,0
+DOYU.US,D,20231006,000000,1.75354,1.89741,1.75354,1.89741,151260,0
+DOYU.US,D,20231009,000000,1.82391,1.84214,1.78688,1.80346,84635.5,0
+DOYU.US,D,20231010,000000,1.76938,1.86057,1.76938,1.82373,106454,0
+DOYU.US,D,20231011,000000,1.83091,1.86038,1.78688,1.80549,179707,0
+DOYU.US,D,20231012,000000,1.75077,1.83846,1.73549,1.75022,192485,0
+DOYU.US,D,20231013,000000,1.73751,1.76846,1.71688,1.73162,173086,0
+DOYU.US,D,20231016,000000,1.73235,1.81267,1.73162,1.78688,165692,0
+DOYU.US,D,20231017,000000,1.7703,1.82335,1.75004,1.79388,60335,0
+DOYU.US,D,20231018,000000,1.76846,1.80512,1.71504,1.73162,117644,0
+DOYU.US,D,20231019,000000,1.69477,1.75004,1.69477,1.7132,135790,0
+DOYU.US,D,20231020,000000,1.69735,1.7132,1.65811,1.66714,227433,0
+DOYU.US,D,20231023,000000,1.66714,1.66714,1.60267,1.60267,269709,0
+DOYU.US,D,20231024,000000,1.62109,1.7318,1.60285,1.67359,116430,0
+DOYU.US,D,20231025,000000,1.71117,1.74147,1.66512,1.69993,118179,0
+DOYU.US,D,20231026,000000,1.7132,1.7132,1.60267,1.64025,119955,0
+DOYU.US,D,20231027,000000,1.67967,1.69293,1.6279,1.64411,139246,0
+DOYU.US,D,20231030,000000,1.62551,1.70067,1.62551,1.65793,82147.1,0
+DOYU.US,D,20231031,000000,1.65793,1.66254,1.58738,1.58738,216902,0
+DOYU.US,D,20231101,000000,1.59235,1.67617,1.58977,1.67175,141455,0
+DOYU.US,D,20231102,000000,1.67175,1.72959,1.63951,1.72241,123034,0
+DOYU.US,D,20231103,000000,1.6957,1.74838,1.67819,1.72425,203721,0
+DOYU.US,D,20231106,000000,1.64872,1.67635,1.49398,1.55164,2640655,0
+DOYU.US,D,20231107,000000,1.53101,1.56582,1.49214,1.52861,622079,0
+DOYU.US,D,20231108,000000,1.52861,1.57559,1.49435,1.51645,629252,0
+DOYU.US,D,20231109,000000,1.54851,1.5638,1.49435,1.51056,360801,0
+DOYU.US,D,20231110,000000,1.50135,1.60046,1.50135,1.59162,399595,0
+DOYU.US,D,20231113,000000,1.60727,1.73033,1.57503,1.69828,577795,0
+DOYU.US,D,20231114,000000,1.73162,1.86057,1.69477,1.76846,504369,0
+DOYU.US,D,20231115,000000,1.82373,1.86057,1.73162,1.80364,693283,0
+DOYU.US,D,20231116,000000,1.71577,1.76846,1.56896,1.73162,555151,0
+DOYU.US,D,20231117,000000,1.72867,1.75004,1.69496,1.72775,168298,0
+DOYU.US,D,20231120,000000,1.73033,1.83017,1.72609,1.77233,467821,0
+DOYU.US,D,20231121,000000,1.64025,1.8403,1.62109,1.66714,680850,0
+DOYU.US,D,20231122,000000,1.64872,1.70399,1.64319,1.66346,643900,0
+DOYU.US,D,20231124,000000,1.66346,1.66346,1.61657,1.63951,292039,0
+DOYU.US,D,20231127,000000,1.62109,1.62569,1.48293,1.49803,1105053,0
+DOYU.US,D,20231128,000000,1.48293,1.49398,1.40371,1.43135,870754,0
+DOYU.US,D,20231129,000000,1.41108,1.46432,1.41108,1.44129,338509,0
+DOYU.US,D,20231130,000000,1.4903,1.4903,1.2895,1.29374,4024713,0
+DOYU.US,D,20231201,000000,1.34495,1.36024,1.30037,1.31842,1235371,0
+DOYU.US,D,20231204,000000,1.32634,1.3794,1.32634,1.33703,527266,0
+DOYU.US,D,20231205,000000,1.32764,1.35951,1.3094,1.30977,299452,0
+DOYU.US,D,20231206,000000,1.34477,1.36319,1.32745,1.33003,376330,0
+DOYU.US,D,20231207,000000,1.39874,1.52714,1.32653,1.36134,994756,0
+DOYU.US,D,20231208,000000,1.36134,1.48845,1.36134,1.46561,714898,0
+DOYU.US,D,20231211,000000,1.47372,1.47372,1.38345,1.391,586118,0
+DOYU.US,D,20231212,000000,1.41016,1.47003,1.38179,1.40003,358667,0
+DOYU.US,D,20231213,000000,1.3888,1.43117,1.38179,1.40795,315875,0
+DOYU.US,D,20231214,000000,1.42766,1.4774,1.40371,1.43135,472139,0
+DOYU.US,D,20231215,000000,1.41845,1.47261,1.38327,1.43945,1390400,0
+DOYU.US,D,20231218,000000,1.40003,1.45529,1.40003,1.43669,384406,0
+DOYU.US,D,20231219,000000,1.4459,1.47095,1.40298,1.41108,306987,0
+DOYU.US,D,20231220,000000,1.39266,1.43135,1.34661,1.35029,424518,0
+DOYU.US,D,20231221,000000,1.36319,1.40924,1.34477,1.37111,387406,0
+DOYU.US,D,20231222,000000,1.32634,1.36319,1.30792,1.35471,968654,0
+DOYU.US,D,20231226,000000,1.36687,1.38161,1.34477,1.36927,259441,0
+DOYU.US,D,20231227,000000,1.35674,1.36614,1.31714,1.34108,435979,0
+DOYU.US,D,20231228,000000,1.43135,1.67635,1.42195,1.64246,2860435,0
+DOYU.US,D,20231229,000000,1.65793,1.75004,1.5474,1.75004,5361129,0
+DOYU.US,D,20240102,000000,1.7132,1.72222,1.65498,1.68667,625385,0
+DOYU.US,D,20240103,000000,1.65793,1.75004,1.62109,1.69459,588779,0
+DOYU.US,D,20240104,000000,1.70564,1.70564,1.63951,1.65738,392581,0
+DOYU.US,D,20240105,000000,1.64762,1.73162,1.62477,1.6852,476246,0
+DOYU.US,D,20240108,000000,1.67635,1.70196,1.62109,1.67911,320389,0
+DOYU.US,D,20240109,000000,1.63951,1.66714,1.58425,1.5999,324189,0
+DOYU.US,D,20240110,000000,1.62109,1.66051,1.5474,1.54888,278310,0
+DOYU.US,D,20240111,000000,1.54814,1.66585,1.54814,1.63896,264754,0
+DOYU.US,D,20240112,000000,1.6397,1.74046,1.59622,1.59806,419081,0
+DOYU.US,D,20240116,000000,1.58056,1.58056,1.46451,1.48919,379778,0
+DOYU.US,D,20240117,000000,1.45179,1.48293,1.41845,1.46561,237298,0
+DOYU.US,D,20240118,000000,1.45529,1.54703,1.43688,1.50577,164214,0
+DOYU.US,D,20240119,000000,1.5019,1.50448,1.46082,1.47556,153180,0
+DOYU.US,D,20240122,000000,1.47372,1.47372,1.38529,1.4004,257588,0
+DOYU.US,D,20240123,000000,1.44001,1.5474,1.44001,1.50853,437914,0
+DOYU.US,D,20240124,000000,1.56582,1.63767,1.52898,1.61261,611785,0
+DOYU.US,D,20240125,000000,1.63527,1.67635,1.6198,1.63951,392448,0
+DOYU.US,D,20240126,000000,1.65646,1.65795,1.5474,1.5568,177256,0
+DOYU.US,D,20240129,000000,1.56582,1.56582,1.45714,1.48293,380791,0
+DOYU.US,D,20240130,000000,1.45529,1.51074,1.4378,1.43798,208918,0
+DOYU.US,D,20240131,000000,1.43522,1.52345,1.41845,1.42416,167590,0
+DOYU.US,D,20240201,000000,1.42619,1.5288,1.41845,1.41882,121098,0
+DOYU.US,D,20240202,000000,1.41845,1.42951,1.36319,1.3724,283081,0
+DOYU.US,D,20240205,000000,1.37037,1.4459,1.32708,1.34458,261743,0
+DOYU.US,D,20240206,000000,1.43688,1.43688,1.38308,1.40003,326511,0
+DOYU.US,D,20240207,000000,1.40003,1.43595,1.34108,1.35951,191643,0
+DOYU.US,D,20240208,000000,1.41458,1.41827,1.30369,1.32874,278346,0
+DOYU.US,D,20240209,000000,1.32211,1.34523,1.30977,1.32542,261875,0
+DOYU.US,D,20240212,000000,1.36319,1.40003,1.35481,1.38161,192846,0
+DOYU.US,D,20240213,000000,1.38161,1.39775,1.32634,1.33132,136354,0
+DOYU.US,D,20240214,000000,1.41293,1.41293,1.33887,1.38198,626281,0
+DOYU.US,D,20240215,000000,1.34477,1.51056,1.34256,1.46837,594440,0
+DOYU.US,D,20240216,000000,1.45345,1.52898,1.43706,1.46635,380207,0
+DOYU.US,D,20240220,000000,1.43688,1.44074,1.3245,1.34477,804532,0
+DOYU.US,D,20240221,000000,1.3724,1.40887,1.34477,1.36319,242326,0
+DOYU.US,D,20240222,000000,1.36319,1.44572,1.34513,1.39266,247740,0
+DOYU.US,D,20240223,000000,1.38161,1.40574,1.36337,1.39837,228772,0
+DOYU.US,D,20240226,000000,1.38161,1.42398,1.38161,1.40832,151198,0
+DOYU.US,D,20240227,000000,1.40924,1.41845,1.36706,1.40003,281130,0
+DOYU.US,D,20240228,000000,1.39985,1.41458,1.35895,1.412,198072,0
+DOYU.US,D,20240229,000000,1.39616,1.41385,1.36319,1.38603,271686,0
+DOYU.US,D,20240301,000000,1.37756,1.42766,1.36319,1.38382,709865,0
+DOYU.US,D,20240304,000000,1.40243,1.43319,1.31898,1.32634,511857,0
+DOYU.US,D,20240305,000000,1.34477,1.35969,1.30792,1.30792,357258,0
+DOYU.US,D,20240306,000000,1.31069,1.36687,1.31069,1.34808,333503,0
+DOYU.US,D,20240307,000000,1.35287,1.35398,1.30792,1.34108,355185,0
+DOYU.US,D,20240308,000000,1.40003,1.40003,1.31198,1.33371,263413,0
+DOYU.US,D,20240311,000000,1.38161,1.43669,1.34845,1.40003,749457,0
+DOYU.US,D,20240312,000000,1.40556,1.50374,1.40003,1.46672,565844,0
+DOYU.US,D,20240313,000000,1.46672,1.482,1.42048,1.42766,325203,0
+DOYU.US,D,20240314,000000,1.40003,1.42951,1.33556,1.37572,510738,0
+DOYU.US,D,20240315,000000,1.32229,1.35655,1.19795,1.25266,4633867,0
+DOYU.US,D,20240318,000000,1.25266,1.32634,1.22503,1.30977,705758,0
+DOYU.US,D,20240319,000000,1.30866,1.40003,1.27108,1.35416,421860,0
+DOYU.US,D,20240320,000000,1.34477,1.4074,1.33095,1.40279,365355,0
+DOYU.US,D,20240321,000000,1.38161,1.391,1.35398,1.36337,215195,0
+DOYU.US,D,20240322,000000,1.36134,1.39285,1.34477,1.34477,323173,0
+DOYU.US,D,20240325,000000,1.34477,1.46451,1.33021,1.45271,807743,0
+DOYU.US,D,20240326,000000,1.38198,1.42748,1.30792,1.31677,783118,0
+DOYU.US,D,20240327,000000,1.34256,1.34256,1.23792,1.28968,549731,0
+DOYU.US,D,20240328,000000,1.24161,1.27845,1.15871,1.21397,2347039,0
+DOYU.US,D,20240401,000000,1.21582,1.39819,1.21582,1.37977,1901510,0
+DOYU.US,D,20240402,000000,1.37977,1.46819,1.35951,1.35951,1044960,0
+DOYU.US,D,20240403,000000,1.33003,1.42766,1.31714,1.39819,406319,0
+DOYU.US,D,20240404,000000,1.4074,1.43135,1.38529,1.39451,339147,0
+DOYU.US,D,20240405,000000,1.38714,1.46451,1.38345,1.4424,500660,0
+DOYU.US,D,20240408,000000,1.45345,1.47372,1.41293,1.43135,409120,0
+DOYU.US,D,20240409,000000,1.43688,1.44056,1.39082,1.41108,313140,0
+DOYU.US,D,20240410,000000,1.38714,1.42582,1.36319,1.3724,492838,0
+DOYU.US,D,20240411,000000,1.38345,1.4074,1.36871,1.37792,165090,0
+DOYU.US,D,20240412,000000,1.36134,1.40224,1.36134,1.39082,571219,0
+DOYU.US,D,20240415,000000,1.40003,1.44129,1.38161,1.43503,594214,0
+DOYU.US,D,20240416,000000,1.41293,1.47924,1.41293,1.43872,602606,0
+DOYU.US,D,20240417,000000,1.43688,1.48477,1.43688,1.45345,462010,0
+DOYU.US,D,20240418,000000,1.47372,1.50872,1.45806,1.47924,577663,0
+DOYU.US,D,20240419,000000,1.46266,1.51039,1.45898,1.48477,339104,0
+DOYU.US,D,20240422,000000,1.48477,1.53633,1.48477,1.52714,320593,0
+DOYU.US,D,20240423,000000,1.52898,1.57503,1.52898,1.54556,507451,0
+DOYU.US,D,20240424,000000,1.54372,1.58808,1.53707,1.57872,340608,0
+DOYU.US,D,20240425,000000,1.57872,1.58056,1.54248,1.55477,242716,0
+DOYU.US,D,20240426,000000,1.56214,1.61457,1.56214,1.58056,398459,0
+DOYU.US,D,20240429,000000,1.55662,1.59714,1.55131,1.58425,197139,0
+DOYU.US,D,20240430,000000,1.56767,1.59714,1.5603,1.58056,219711,0
+DOYU.US,D,20240501,000000,1.59714,1.61925,1.58425,1.58425,180414,0
+DOYU.US,D,20240502,000000,1.62293,1.70953,1.59346,1.67451,628582,0
+DOYU.US,D,20240503,000000,1.66714,1.7003,1.66714,1.67083,322032,0
+DOYU.US,D,20240506,000000,1.67635,1.78136,1.67635,1.76846,1076087,0
+DOYU.US,D,20240507,000000,1.76846,1.79609,1.74083,1.77767,452917,0
+DOYU.US,D,20240508,000000,1.75004,1.82373,1.75004,1.79425,456896,0
+DOYU.US,D,20240509,000000,1.8182,1.83478,1.75004,1.79241,667520,0
+DOYU.US,D,20240510,000000,1.82373,1.82557,1.73162,1.73899,483039,0
+DOYU.US,D,20240513,000000,1.75188,1.87715,1.75004,1.80899,906432,0
+DOYU.US,D,20240514,000000,1.82373,1.85021,1.82373,1.84214,406911,0
+DOYU.US,D,20240515,000000,1.85504,1.85504,1.82373,1.82557,225687,0
+DOYU.US,D,20240516,000000,1.82373,1.95083,1.82373,1.9361,810071,0
+DOYU.US,D,20240517,000000,1.96188,2.07978,1.93425,1.99504,1378419,0
+DOYU.US,D,20240520,000000,1.95636,1.99099,1.89557,1.95267,961948,0
+DOYU.US,D,20240521,000000,1.91215,1.93794,1.82373,1.84399,1137347,0
+DOYU.US,D,20240522,000000,1.83662,1.87162,1.81838,1.82741,758913,0
+DOYU.US,D,20240523,000000,1.81267,1.83846,1.76846,1.82188,556747,0
+DOYU.US,D,20240524,000000,1.80346,1.91215,1.80346,1.83662,499444,0
+DOYU.US,D,20240528,000000,1.85688,1.92136,1.84951,1.89741,541042,0
+DOYU.US,D,20240529,000000,1.85504,1.91583,1.80899,1.88083,246875,0
+DOYU.US,D,20240530,000000,1.83754,1.89373,1.79795,1.87162,116114,0
+DOYU.US,D,20240531,000000,1.85504,1.87346,1.81451,1.86794,313324,0
+DOYU.US,D,20240603,000000,1.90478,1.90478,1.80899,1.84399,260283,0
+DOYU.US,D,20240604,000000,1.79609,1.86794,1.79609,1.86425,426936,0
+DOYU.US,D,20240605,000000,1.73346,1.87899,1.70214,1.8532,1002293,0
+DOYU.US,D,20240606,000000,1.8403,1.85504,1.76846,1.81083,648781,0
+DOYU.US,D,20240607,000000,1.79241,1.79609,1.73162,1.7832,805511,0
+DOYU.US,D,20240610,000000,1.77583,1.85136,1.7703,1.8182,397720,0
+DOYU.US,D,20240611,000000,1.80714,1.83386,1.7832,1.7832,336287,0
+DOYU.US,D,20240612,000000,1.77214,1.91583,1.77214,1.90662,524779,0
+DOYU.US,D,20240613,000000,1.91583,1.95083,1.89004,1.89373,384404,0
+DOYU.US,D,20240614,000000,1.89373,1.89373,1.85136,1.87162,508521,0
+DOYU.US,D,20240617,000000,1.87899,1.89925,1.8182,1.87346,452716,0
+DOYU.US,D,20240618,000000,1.87899,1.90846,1.84399,1.8882,345005,0
+DOYU.US,D,20240620,000000,1.8882,1.95267,1.87899,1.95267,465473,0
+DOYU.US,D,20240621,000000,1.9361,1.93794,1.87254,1.91215,436078,0
+DOYU.US,D,20240624,000000,1.89741,1.98399,1.89741,1.95452,344522,0
+DOYU.US,D,20240625,000000,1.96188,1.97294,1.89925,1.9011,404821,0
+DOYU.US,D,20240626,000000,1.8882,2.03189,1.8882,2.03005,723976,0
+DOYU.US,D,20240627,000000,2.03005,2.03189,1.95822,2.02268,750939,0
+DOYU.US,D,20240628,000000,2.02636,2.17373,1.96741,2.02452,2159823,0
+DOYU.US,D,20240701,000000,2.03741,2.15531,2.02636,2.12399,1296759,0
+DOYU.US,D,20240702,000000,2.13689,2.39295,2.13689,2.31926,2409548,0
+DOYU.US,D,20240703,000000,3.05428,3.37665,2.92901,3.30481,28480078,0
+DOYU.US,D,20240705,000000,3.26428,3.26428,3.12058,3.24402,4437932,0
+DOYU.US,D,20240708,000000,3.19428,3.38918,3.10954,3.21639,4781575,0
+DOYU.US,D,20240709,000000,3.26981,3.28547,3.15375,3.24402,3656773,0
+DOYU.US,D,20240710,000000,3.26612,3.28823,3.18691,3.20349,1129568,0
+DOYU.US,D,20240711,000000,3.21086,3.24218,3.17954,3.20533,1256268,0
+DOYU.US,D,20240712,000000,3.21823,3.23849,3.16112,3.16297,888409,0
+DOYU.US,D,20240715,000000,3.15928,3.18691,3.06015,3.10401,1502090,0
+DOYU.US,D,20240716,000000,3.07638,3.13717,3.05612,3.06901,969749,0
+DOYU.US,D,20240717,000000,3.05244,3.08191,3.00388,3.04323,750108,0
+DOYU.US,D,20240718,000000,3.06901,3.1206,3.00823,3.04507,1136272,0
+DOYU.US,D,20240719,000000,3.01007,3.10401,2.95664,2.98243,659964,0
+DOYU.US,D,20240722,000000,3.01928,3.1427,3.0027,3.12612,1194905,0
+DOYU.US,D,20240723,000000,3.09112,3.11875,3.04875,3.09296,426898,0
+DOYU.US,D,20240724,000000,3.04507,3.14638,3.00823,3.00823,738649,0
+DOYU.US,D,20240725,000000,3.01191,3.16481,3.01191,3.11507,1193531,0
+DOYU.US,D,20240726,000000,3.13165,3.42455,3.10309,3.23665,5620266,0
+DOYU.US,D,20240729,000000,3.25139,3.31218,3.0727,3.13717,3190632,0
+DOYU.US,D,20240730,000000,3.11875,3.13717,2.73559,3.06717,2477724,0
+DOYU.US,D,20240731,000000,3.10586,3.15191,3.03217,3.11323,1433605,0
+DOYU.US,D,20240801,000000,3.09112,3.1427,2.93822,2.97138,1215267,0
+DOYU.US,D,20240802,000000,2.95664,3.00987,2.90691,2.93454,753279,0
+DOYU.US,D,20240805,000000,2.81848,2.97138,2.79453,2.94375,1072987,0
+DOYU.US,D,20240806,000000,2.96217,3.02112,2.94927,2.98243,737721,0
+DOYU.US,D,20240807,000000,3.01191,3.07178,2.99164,3.0027,463752,0
+DOYU.US,D,20240808,000000,2.98243,3.18544,2.97691,3.11875,1237225,0
+DOYU.US,D,20240809,000000,3.22375,3.23481,3.13717,3.15744,1026357,0
+DOYU.US,D,20240812,000000,3.22007,3.49271,3.22007,3.40981,2650061,0
+DOYU.US,D,20240813,000000,3.46323,3.47429,3.35289,3.40797,1185036,0
+DOYU.US,D,20240814,000000,3.40244,3.43744,3.38773,3.40613,513482,0
+DOYU.US,D,20240815,000000,3.37113,3.50008,3.35639,3.36192,1404829,0
+DOYU.US,D,20240816,000000,3.41534,3.52771,3.38771,3.46876,1472679,0
+DOYU.US,D,20240819,000000,3.46139,3.6014,3.45586,3.59403,1701510,0
+DOYU.US,D,20240820,000000,3.6364,3.71561,3.51299,3.5535,2230941,0
+DOYU.US,D,20240821,000000,3.53139,3.53692,3.42823,3.45402,1118092,0
+DOYU.US,D,20240822,000000,3.2606,3.36192,3.03954,3.23297,2114571,0
+DOYU.US,D,20240823,000000,3.29376,3.31771,3.21639,3.30481,590626,0
+DOYU.US,D,20240826,000000,3.2827,3.4356,3.2477,3.41718,958637,0
+DOYU.US,D,20240827,000000,3.46876,3.54429,3.29928,3.52955,1663999,0
+DOYU.US,D,20240828,000000,3.45955,3.4835,3.33981,3.34165,773293,0
+DOYU.US,D,20240829,000000,3.40613,3.50008,3.39876,3.42455,763191,0
+DOYU.US,D,20240830,000000,3.42455,3.55534,3.36376,3.4706,1911830,0
+DOYU.US,D,20240903,000000,3.39034,3.7458,3.35976,3.58527,2220344,0
+DOYU.US,D,20240904,000000,3.54323,3.63496,3.37505,3.42856,741278,0
+DOYU.US,D,20240905,000000,3.43238,3.73078,3.43238,3.55469,1178999,0
+DOYU.US,D,20240906,000000,3.62349,3.63114,3.333,3.35976,558545,0
+DOYU.US,D,20240909,000000,3.58527,3.58527,3.21451,3.23745,844392,0
+DOYU.US,D,20240910,000000,3.32154,3.52411,3.18359,3.26802,483552,0
+DOYU.US,D,20240911,000000,3.32154,3.41136,3.2642,3.37505,523971,0
+DOYU.US,D,20240912,000000,3.23745,3.29096,2.77495,2.91255,1671230,0
+DOYU.US,D,20240913,000000,2.92784,2.97753,2.77495,2.97753,921959,0
+DOYU.US,D,20240916,000000,2.97753,3.0234,2.91638,3.0234,610276,0
+DOYU.US,D,20240917,000000,3.08073,3.08073,2.97753,3.04633,424867,0
+DOYU.US,D,20240918,000000,3.05398,3.16482,3.03296,3.10749,332011,0
+DOYU.US,D,20240919,000000,3.20305,3.21451,3.06162,3.18011,669754,0
+DOYU.US,D,20240920,000000,3.18776,3.2986,3.13424,3.29096,3741605,0
+DOYU.US,D,20240923,000000,3.32918,3.59865,3.30625,3.55087,864135,0
+DOYU.US,D,20240924,000000,3.56234,3.68465,3.52794,3.63114,1059590,0
+DOYU.US,D,20240925,000000,3.55469,3.61585,3.41709,3.46678,399824,0
+DOYU.US,D,20240926,000000,3.6426,3.83372,3.60056,3.67318,1170815,0
+DOYU.US,D,20240927,000000,3.7114,4.1567,3.68656,3.94074,960332,0
+DOYU.US,D,20240930,000000,4.12803,4.56759,4.04012,4.1395,1597498,0
+DOYU.US,D,20241001,000000,4.19683,4.37571,4.05541,4.29239,772492,0
+DOYU.US,D,20241002,000000,4.51408,4.52937,4.04394,4.17007,1041266,0
+DOYU.US,D,20241003,000000,4.02101,4.12803,3.87599,3.9675,368717,0
+DOYU.US,D,20241004,000000,3.99425,4.11274,3.91781,4.09363,288547,0
+DOYU.US,D,20241007,000000,4.21212,4.46057,3.93692,3.98661,459608,0
+DOYU.US,D,20241008,000000,3.70376,3.79932,3.54705,3.73052,377089,0
+DOYU.US,D,20241009,000000,3.6082,3.72287,3.50883,3.66936,579483,0
+DOYU.US,D,20241010,000000,3.67318,3.67318,3.52794,3.5738,343807,0
+DOYU.US,D,20241011,000000,3.52794,3.68465,3.4362,3.68083,374410,0
+DOYU.US,D,20241014,000000,3.65789,3.69076,3.50118,3.51647,414339,0
+DOYU.US,D,20241015,000000,3.44767,3.5738,3.34829,3.40945,636373,0
+DOYU.US,D,20241016,000000,3.40945,3.53176,3.40562,3.43238,258643,0
+DOYU.US,D,20241017,000000,3.39798,3.39798,3.2814,3.34065,466128,0
+DOYU.US,D,20241018,000000,3.46678,3.50883,3.38269,3.50883,264966,0
+DOYU.US,D,20241021,000000,3.47443,3.54514,3.41327,3.54323,212775,0
+DOYU.US,D,20241022,000000,3.54323,3.58145,3.45914,3.47443,177544,0
+DOYU.US,D,20241023,000000,3.505,3.505,3.39034,3.43238,177319,0
+DOYU.US,D,20241024,000000,3.40945,3.45531,3.38865,3.41327,161904,0
+DOYU.US,D,20241025,000000,3.44002,3.62732,3.39034,3.58909,353938,0
+DOYU.US,D,20241028,000000,3.63114,4.15861,3.62732,4.12421,1203244,0
+DOYU.US,D,20241029,000000,4.13567,4.31914,4.09363,4.31532,596980,0
+DOYU.US,D,20241030,000000,4.2427,4.33825,4.11649,4.22741,385199,0
+DOYU.US,D,20241031,000000,4.20447,4.21212,4.04585,4.13567,231520,0
+DOYU.US,D,20241101,000000,4.16625,4.16625,3.95221,4.0363,175953,0
+DOYU.US,D,20241104,000000,4.07452,4.15479,3.98661,4.05541,178274,0
+DOYU.US,D,20241105,000000,4.10892,4.25416,4.05923,4.23505,298282,0
+DOYU.US,D,20241106,000000,4.18536,4.2427,4.02483,4.15479,252013,0
+DOYU.US,D,20241107,000000,4.25416,4.32679,4.12039,4.25416,338154,0
+DOYU.US,D,20241108,000000,4.18536,4.32105,4.05158,4.11274,659315,0
+DOYU.US,D,20241111,000000,4.12803,4.46248,4.07834,4.43763,618489,0
+DOYU.US,D,20241112,000000,4.43381,4.43381,4.07834,4.11656,331820,0
+DOYU.US,D,20241113,000000,4.19683,4.30385,4.01718,4.04776,148750,0
+DOYU.US,D,20241114,000000,4.00572,4.06687,3.87939,4.02865,177303,0
+DOYU.US,D,20241115,000000,4.05541,4.08216,3.93692,3.98087,140597,0
+DOYU.US,D,20241118,000000,4.03247,4.11847,3.83372,3.84518,286530,0
+DOYU.US,D,20241119,000000,3.86047,3.86399,3.71523,3.78021,347742,0
+DOYU.US,D,20241120,000000,3.70376,3.91781,3.6965,3.71905,302055,0
+DOYU.US,D,20241121,000000,3.71523,3.77638,3.59291,3.71523,217821,0
+DOYU.US,D,20241122,000000,3.677,3.9331,3.677,3.91016,307431,0
+DOYU.US,D,20241125,000000,3.89869,4.01336,3.78785,3.80314,282257,0
+DOYU.US,D,20241126,000000,3.79932,3.88341,3.72287,3.74963,188888,0
+DOYU.US,D,20241127,000000,3.82225,3.96367,3.79167,3.82225,209258,0
+DOYU.US,D,20241129,000000,3.93692,4.4147,3.86812,4.37265,841779,0
+DOYU.US,D,20241202,000000,4.3459,4.89248,4.34208,4.88866,1343365,0
+DOYU.US,D,20241203,000000,4.89248,4.97466,4.70901,4.81221,324089,0
+DOYU.US,D,20241204,000000,4.66314,4.88866,4.42425,4.63639,417290,0
+DOYU.US,D,20241205,000000,4.66697,4.72048,4.5523,4.65168,219697,0
+DOYU.US,D,20241206,000000,4.65168,4.65168,4.36119,4.6211,319107,0
+DOYU.US,D,20241209,000000,4.66314,5.01097,4.60581,4.69755,372053,0
+DOYU.US,D,20241210,000000,4.63639,4.63639,4.45674,4.5179,182489,0
+DOYU.US,D,20241211,000000,4.4491,4.50643,4.30385,4.32679,124931,0
+DOYU.US,D,20241212,000000,4.30385,4.48732,4.30385,4.40323,181704,0
+DOYU.US,D,20241213,000000,4.36883,4.48159,4.30385,4.47203,110178,0
+DOYU.US,D,20241216,000000,4.42234,4.70901,4.42234,4.49497,230243,0
+DOYU.US,D,20241217,000000,4.38794,4.56377,4.28092,4.50261,119437,0
+DOYU.US,D,20241218,000000,4.50643,4.54848,4.30003,4.37648,180917,0
+DOYU.US,D,20241219,000000,4.44145,4.50261,4.23123,4.25034,166388,0
+DOYU.US,D,20241220,000000,4.2771,4.4491,4.2427,4.39559,410998,0
+DOYU.US,D,20241223,000000,4.36501,4.3803,4.15479,4.2083,147384,0
+DOYU.US,D,20241224,000000,4.19683,4.42999,4.15096,4.33443,123139,0
+DOYU.US,D,20241226,000000,4.33061,4.52937,4.31914,4.48732,196473,0
+DOYU.US,D,20241227,000000,4.43381,4.45292,4.25799,4.31914,211820,0
+DOYU.US,D,20241230,000000,4.26563,4.33443,4.17252,4.31532,80531.1,0
+DOYU.US,D,20241231,000000,4.33443,4.36119,4.21212,4.28474,101244,0
+DOYU.US,D,20250102,000000,4.23505,4.33462,4.18536,4.26945,80015.7,0
+DOYU.US,D,20250103,000000,4.26181,4.35736,4.16247,4.22359,185173,0
+DOYU.US,D,20250106,000000,4.2427,4.30003,4.04776,4.14332,302468,0
+DOYU.US,D,20250107,000000,4.11656,4.18999,4.1051,4.12039,70516,0
+DOYU.US,D,20250108,000000,4.08216,4.11274,4.04776,4.09745,107321,0
+DOYU.US,D,20250110,000000,4.05158,4.0707,3.91781,4.04012,184553,0
+DOYU.US,D,20250113,000000,4.0019,4.02865,3.92163,4.00572,73323.3,0
+DOYU.US,D,20250114,000000,4.1051,4.18154,4.07834,4.14714,219776,0
+DOYU.US,D,20250115,000000,4.18154,4.72048,4.18154,4.69755,470411,0
+DOYU.US,D,20250116,000000,6.13089,6.17293,5.75249,5.99711,5160225,0
+DOYU.US,D,20250117,000000,6.03533,6.10796,5.96271,6.08502,1297099,0
+DOYU.US,D,20250121,000000,6.10031,6.14618,5.93595,6.00093,597883,0
+DOYU.US,D,20250122,000000,5.97035,6.06782,5.83275,6.02004,441920,0
+DOYU.US,D,20250123,000000,5.96653,6.10796,5.92449,6.02769,383622,0
+DOYU.US,D,20250124,000000,6.02004,6.064,5.97035,6.02004,332382,0
+DOYU.US,D,20250127,000000,6.00475,6.02387,5.87098,5.97418,483628,0
+DOYU.US,D,20250128,000000,5.97035,6.08884,5.88244,6.08502,440824,0
+DOYU.US,D,20250129,000000,6.0468,6.13471,5.99329,6.02769,440023,0
+DOYU.US,D,20250130,000000,6.05827,6.19969,6.00858,6.16529,823637,0
+DOYU.US,D,20250131,000000,6.15382,6.17293,5.9436,5.99329,744561,0
+DOYU.US,D,20250203,000000,5.97035,6.10796,5.9436,6.07356,512091,0
+DOYU.US,D,20250204,000000,6.09267,6.1844,6.02387,6.07356,734004,0
+DOYU.US,D,20250205,000000,6.02387,6.11178,6.00021,6.07356,663622,0
+DOYU.US,D,20250206,000000,6.1156,6.33347,6.04298,6.33347,801470,0
+DOYU.US,D,20250207,000000,6.33729,6.34876,6.08342,6.15382,681470,0
+DOYU.US,D,20250210,000000,6.13471,6.17293,6.01813,6.03915,505482,0
+DOYU.US,D,20250211,000000,5.99329,6.08884,5.85569,5.86333,670487,0
+DOYU.US,D,20250212,000000,5.88626,5.98182,5.84804,5.88626,472938,0
+DOYU.US,D,20250213,000000,5.92449,6.06591,5.82702,6.06209,354390,0
+DOYU.US,D,20250214,000000,6.09267,6.15382,5.93213,6.03533,791651,0
+DOYU.US,D,20250218,000000,6.02387,6.13089,5.978,6.10031,591805,0
+DOYU.US,D,20250219,000000,6.09649,6.494,6.0812,6.21498,975752,0
+DOYU.US,D,20250220,000000,6.21498,6.4252,6.13471,6.15,660113,0
+DOYU.US,D,20250221,000000,6.62,7.37,6.55,7.2,1282409,0
+DOYU.US,D,20250224,000000,7.16,7.2069,6.45,6.71,545888,0
+DOYU.US,D,20250225,000000,6.75,6.94,6.67,6.81,368651,0
+DOYU.US,D,20250226,000000,6.91,7.395,6.8328,7.38,288444,0
+DOYU.US,D,20250227,000000,7.35,7.48,7.1626,7.27,235965,0
+DOYU.US,D,20250228,000000,7.1,7.26,7,7.15,317997,0
+DOYU.US,D,20250303,000000,7.16,7.2421,6.7,6.76,357695,0
+DOYU.US,D,20250304,000000,6.8,7.1,6.64,7.03,260568,0
+DOYU.US,D,20250305,000000,7.11,7.74,7.09,7.72,311583,0
+DOYU.US,D,20250306,000000,7.67,7.85,7.53,7.6,266694,0
+DOYU.US,D,20250307,000000,7.6,7.84,7.15,7.56,279504,0
+DOYU.US,D,20250310,000000,7.41,7.59,7.26,7.4,167344,0
+DOYU.US,D,20250311,000000,7.55,8.075,7.45,8.07,271905,0
+DOYU.US,D,20250312,000000,7.98,8.22,7.75,8.13,196781,0
+DOYU.US,D,20250313,000000,8.19,8.43,7.95,7.96,251956,0
+DOYU.US,D,20250314,000000,7.8,9.9299,7.52,8.79,656334,0
+DOYU.US,D,20250317,000000,8.74,9.8,8.44,9.35,430320,0
+DOYU.US,D,20250318,000000,9.74,9.8,7.7101,8.38,657620,0
+DOYU.US,D,20250319,000000,8.49,8.49,7.88,8.45,235526,0
+DOYU.US,D,20250320,000000,8.28,8.4,7.95,7.97,194504,0
+DOYU.US,D,20250321,000000,7.95,7.98,7.75,7.86,255330,0
+DOYU.US,D,20250324,000000,8.03,8.03,7.6304,7.82,170400,0
+DOYU.US,D,20250325,000000,7.78,7.8,7.5,7.73,193969,0
+DOYU.US,D,20250326,000000,7.73,7.95,7.68,7.72,180145,0
+DOYU.US,D,20250327,000000,7.68,8.22,7.66,8.07,133817,0
+DOYU.US,D,20250328,000000,8,8,7.52,7.58,134275,0
+DOYU.US,D,20250331,000000,7.3,7.615,7.2726,7.47,117945,0
+DOYU.US,D,20250401,000000,7.48,7.7,7.38,7.45,131593,0
+DOYU.US,D,20250402,000000,7.45,7.605,7.15,7.25,190368,0
+DOYU.US,D,20250403,000000,7.0784,7.22,6.89,7.02,152995,0
+DOYU.US,D,20250404,000000,6.72,6.825,6.2,6.22,252763,0
+DOYU.US,D,20250407,000000,5.79,6.55,5.682,6.21,202684,0
+DOYU.US,D,20250408,000000,6.54,6.645,5.95,6.06,138442,0
+DOYU.US,D,20250409,000000,6.19,6.435,5.87,6.29,181748,0
+DOYU.US,D,20250410,000000,6.26,6.33,6.0471,6.12,105330,0
+DOYU.US,D,20250411,000000,6.41,6.41,5.96,6.05,141597,0
+DOYU.US,D,20250414,000000,6.24,6.61,6.08,6.52,130518,0
+DOYU.US,D,20250415,000000,6.45,6.68,6.2901,6.57,87620,0
+DOYU.US,D,20250416,000000,6.38,6.47,6.28,6.38,55199,0
+DOYU.US,D,20250417,000000,6.51,6.61,6.28,6.31,29101,0
+DOYU.US,D,20250421,000000,6.28,6.49,6.0735,6.31,86413,0
+DOYU.US,D,20250422,000000,6.44,6.59,6.39,6.5,60142,0
+DOYU.US,D,20250423,000000,6.69,6.945,6.6,6.69,64560,0
+DOYU.US,D,20250424,000000,6.7,6.84,6.58,6.8,29431,0
+DOYU.US,D,20250425,000000,6.73,6.99,6.7,6.96,49109,0
+DOYU.US,D,20250428,000000,6.96,7.37,6.865,7.23,81375,0
+DOYU.US,D,20250429,000000,7.2,7.54,7.135,7.52,46397,0
+DOYU.US,D,20250430,000000,7.46,7.56,7.24,7.45,35813,0
+DOYU.US,D,20250501,000000,7.51,7.84,7.43,7.71,45592,0
+DOYU.US,D,20250502,000000,7.89,7.97,7.715,7.74,47562,0
+DOYU.US,D,20250505,000000,7.63,7.94,7.52,7.62,68041,0
+DOYU.US,D,20250506,000000,7.54,7.77,7.54,7.65,34339,0
+DOYU.US,D,20250507,000000,7.54,7.645,7.108,7.14,61627,0
+DOYU.US,D,20250508,000000,7.22,7.67,7.02,7.29,64330,0
+DOYU.US,D,20250509,000000,7.41,7.41,6.9,6.94,65349,0
+DOYU.US,D,20250512,000000,7.38,7.38,7.11,7.19,56743,0
+DOYU.US,D,20250513,000000,7.24,7.3735,7.05,7.09,63899,0
+DOYU.US,D,20250514,000000,7.11,7.1769,6.97,7,49403,0
+DOYU.US,D,20250515,000000,6.96,7,6.78,6.85,30875,0
+DOYU.US,D,20250516,000000,6.82,7.1034,6.82,6.93,32293,0
+DOYU.US,D,20250519,000000,6.9,7.13,6.885,6.94,53680,0
+DOYU.US,D,20250520,000000,6.94,7.3,6.79,6.89,70389,0
+DOYU.US,D,20250521,000000,6.9,6.995,6.77,6.8,29163,0
+DOYU.US,D,20250522,000000,6.68,6.835,6.6,6.66,49013,0
+DOYU.US,D,20250523,000000,6.66,6.7053,6.56,6.67,37851,0
+DOYU.US,D,20250527,000000,6.63,6.755,6.55,6.71,45518,0
+DOYU.US,D,20250528,000000,6.65,6.825,6.6,6.75,63703,0
+DOYU.US,D,20250529,000000,6.78,6.785,6.65,6.73,39377,0
+DOYU.US,D,20250530,000000,6.62,6.7199,6.52,6.56,43671,0
+DOYU.US,D,20250602,000000,6.63,6.8,6.57,6.59,41644,0
+DOYU.US,D,20250603,000000,6.6133,6.64,6.56,6.59,27633,0
+DOYU.US,D,20250604,000000,6.64,6.7,6.56,6.62,48450,0
+DOYU.US,D,20250605,000000,6.6643,6.8,6.53,6.66,83428,0
+DOYU.US,D,20250606,000000,6.69,6.92,6.56,6.92,32487,0
+DOYU.US,D,20250609,000000,6.88,6.95,6.72,6.75,66306,0
+DOYU.US,D,20250610,000000,6.8,6.8,6.56,6.58,44840,0
+DOYU.US,D,20250611,000000,6.62,6.7306,6.52,6.61,36167,0
+DOYU.US,D,20250612,000000,6.6,6.62,6.5,6.58,26302,0
+DOYU.US,D,20250613,000000,6.5,6.68,6.39,6.61,36024,0
+DOYU.US,D,20250616,000000,6.71,6.83,6.42,6.58,38842,0
+DOYU.US,D,20250617,000000,6.6,6.67,6.45,6.54,32346,0
+DOYU.US,D,20250618,000000,6.51,6.5921,6.37,6.46,36317,0
+DOYU.US,D,20250620,000000,6.46,6.59,6.2,6.59,144567,0
+DOYU.US,D,20250623,000000,6.58,6.62,6.42,6.49,50488,0
+DOYU.US,D,20250624,000000,6.52,6.5782,6.41,6.45,24187,0
+DOYU.US,D,20250625,000000,6.45,6.48,6.4,6.455,23592,0
+DOYU.US,D,20250626,000000,6.44,6.58,6.35,6.41,24674,0
+DOYU.US,D,20250627,000000,6.38,6.5406,6.38,6.54,24355,0
+DOYU.US,D,20250630,000000,6.5,6.54,6.43,6.48,14696,0
+DOYU.US,D,20250701,000000,6.48,6.57,6.35,6.51,37533,0
+DOYU.US,D,20250702,000000,6.53,6.87,6.53,6.87,46455,0
+DOYU.US,D,20250703,000000,6.87,7.59,6.87,7.59,106371,0
+DOYU.US,D,20250707,000000,7.5,7.68,6.99,6.99,105124,0
+DOYU.US,D,20250708,000000,7.05,7.275,7.03,7.06,80470,0
+DOYU.US,D,20250709,000000,7.11,7.365,7.1,7.12,61335,0
+DOYU.US,D,20250710,000000,7.11,7.44,7.05,7.3,39040,0
+DOYU.US,D,20250711,000000,7.33,7.39,7.1419,7.37,32526,0
+DOYU.US,D,20250714,000000,7.3,7.9,7.285,7.87,68739,0
+DOYU.US,D,20250715,000000,7.79,8.395,7.65,8.395,164454,0
+DOYU.US,D,20250716,000000,8.35,8.35,7.74,7.75,104141,0
+DOYU.US,D,20250717,000000,7.79,8.0304,7.76,7.88,26028,0
+DOYU.US,D,20250718,000000,7.91,8.21,7.863,8.02,44617,0
+DOYU.US,D,20250721,000000,8.03,8.65,7.95,8.55,119261,0
+DOYU.US,D,20250722,000000,8.61,8.61,8.2984,8.55,81069,0
+DOYU.US,D,20250723,000000,8.53,8.725,8.45,8.61,45081,0
+DOYU.US,D,20250724,000000,8.56,8.6977,8.48,8.63,59577,0
+DOYU.US,D,20250725,000000,8.65,8.995,8.33,8.49,97522,0
+DOYU.US,D,20250728,000000,8.5,9.21,8.5,9.13,85322,0
+DOYU.US,D,20250729,000000,9.13,9.34,8.9,9,99513,0
+DOYU.US,D,20250730,000000,8.96,9,8.45,8.6,111791,0
+DOYU.US,D,20250731,000000,8.51,8.7499,8.465,8.66,62464,0
+DOYU.US,D,20250801,000000,8.66,8.66,7.68,7.855,101372,0
+DOYU.US,D,20250804,000000,7.96,8.1914,7.77,7.796,29942,0
+DOYU.US,D,20250805,000000,7.85,8,7.51,7.73,43840,0
+DOYU.US,D,20250806,000000,7.725,7.855,7.61,7.7,46714,0
+DOYU.US,D,20250807,000000,7.7,7.75,7.38,7.42,65160,0
+DOYU.US,D,20250808,000000,7.46,7.66,7.25,7.48,70453,0
+DOYU.US,D,20250811,000000,7.48,7.48,7.13,7.3,58970,0
+DOYU.US,D,20250812,000000,7.36,7.37,7.08,7.2,42838,0
+DOYU.US,D,20250813,000000,7.22,7.5,7.15,7.5,55049,0
+DOYU.US,D,20250814,000000,7.4,7.62,7.25,7.28,59551,0
+DOYU.US,D,20250815,000000,7.29,7.32,7.09,7.225,41842,0
+DOYU.US,D,20250818,000000,7.77,8.6499,7.74,8.26,174245,0
+DOYU.US,D,20250819,000000,8.28,8.5,8.02,8.16,87281,0
+DOYU.US,D,20250820,000000,8.2,8.59,8.02,8.255,114861,0
+DOYU.US,D,20250821,000000,8.25,8.39,7.9,8.13,112576,0
+DOYU.US,D,20250822,000000,8.15,8.38,7.935,8.28,102225,0
+DOYU.US,D,20250825,000000,8.28,8.65,8.26,8.57,63608,0
+DOYU.US,D,20250826,000000,8.56,8.56,7.81,7.86,194631,0
+DOYU.US,D,20250827,000000,7.15,7.975,7.15,7.69,115222,0
+DOYU.US,D,20250828,000000,7.74,7.78,7.45,7.78,31670,0
+DOYU.US,D,20250829,000000,7.74,7.91,7.7,7.72,32509,0
+DOYU.US,D,20250902,000000,7.64,7.89,7.61,7.89,27387,0
+DOYU.US,D,20250903,000000,7.82,8.27,7.82,8.1,70933,0
+DOYU.US,D,20250904,000000,8,8.215,7.6,7.71,67765,0
+DOYU.US,D,20250905,000000,7.75,7.82,7.46,7.75,64058,0
+DOYU.US,D,20250908,000000,7.78,8.09,7.63,8.02,71034,0
+DOYU.US,D,20250909,000000,8.09,8.26,7.9,7.99,88419,0
+DOYU.US,D,20250910,000000,7.99,8.1,7.69,8.1,76725,0
+DOYU.US,D,20250911,000000,8.19,8.19,7.79,8.03,109984,0
+DOYU.US,D,20250912,000000,8.08,8.08,7.64,7.67,91507,0
+DOYU.US,D,20250915,000000,7.73,7.815,7.64,7.7,60064,0
+DOYU.US,D,20250916,000000,7.83,7.83,7.55,7.73,76190,0
+DOYU.US,D,20250917,000000,7.74,7.79,7.59,7.79,60461,0
+DOYU.US,D,20250918,000000,7.69,7.81,7.57,7.72,72804,0
+DOYU.US,D,20250919,000000,7.69,7.71,7.54,7.7,86338,0
+DOYU.US,D,20250922,000000,7.68,7.743,7.52,7.64,59803,0
+DOYU.US,D,20250923,000000,7.6,7.6273,7.46,7.55,72833,0
+DOYU.US,D,20250924,000000,7.63,7.8,7.57,7.65,65442,0
+DOYU.US,D,20250925,000000,7.54,7.65,7.5,7.63,60309,0
+DOYU.US,D,20250926,000000,7.56,7.56,7.4,7.48,47015,0
+DOYU.US,D,20250929,000000,7.52,7.6598,7.41,7.49,49332,0
+DOYU.US,D,20250930,000000,7.5,7.5399,7.45,7.52,73132,0
+DOYU.US,D,20251001,000000,7.5,7.565,7.46,7.5,60613,0
+DOYU.US,D,20251002,000000,7.5,7.545,7.4,7.48,55646,0
+DOYU.US,D,20251003,000000,7.44,7.5324,7.44,7.44,64052,0
+DOYU.US,D,20251006,000000,7.48,7.5883,7.36,7.42,57089,0
+DOYU.US,D,20251007,000000,7.45,7.48,7.26,7.29,72256,0
+DOYU.US,D,20251008,000000,7.26,7.42,7.19,7.4,83576,0
+DOYU.US,D,20251009,000000,7.4,7.55,7.35,7.46,47333,0
+DOYU.US,D,20251010,000000,7.46,7.46,6.84,6.84,80980,0
+DOYU.US,D,20251013,000000,7.1,7.1859,6.85,7,66514,0
+DOYU.US,D,20251014,000000,6.99,6.99,6.72,6.77,53873,0
+DOYU.US,D,20251015,000000,6.87,6.92,6.66,6.77,53928,0
+DOYU.US,D,20251016,000000,6.9,7.0717,6.61,6.63,37475,0
+DOYU.US,D,20251017,000000,6.66,6.8556,6.592,6.76,29868,0
+DOYU.US,D,20251020,000000,6.76,6.91,6.7,6.87,30199,0
+DOYU.US,D,20251021,000000,6.78,7.07,6.6901,6.93,38723,0
+DOYU.US,D,20251022,000000,6.7602,7.15,6.7,7.06,77094,0
+DOYU.US,D,20251023,000000,7.06,7.14,6.845,7.02,42761,0
+DOYU.US,D,20251024,000000,6.94,7.19,6.94,7.14,67659,0
+DOYU.US,D,20251027,000000,7.01,7.25,6.94,6.99,27618,0
+DOYU.US,D,20251028,000000,6.99,7.09,6.9124,6.96,24955,0
+DOYU.US,D,20251029,000000,6.98,7.078,6.83,6.83,56697,0
+DOYU.US,D,20251030,000000,6.74,6.98,6.74,6.75,34932,0
+DOYU.US,D,20251031,000000,6.77,7.04,6.77,6.87,58506,0
+DOYU.US,D,20251103,000000,6.76,7.09,6.64,6.79,56837,0
+DOYU.US,D,20251104,000000,6.63,6.87,6.62,6.71,60165,0
+DOYU.US,D,20251105,000000,6.69,6.85,6.62,6.8,42250,0
+DOYU.US,D,20251106,000000,6.75,6.75,6.515,6.56,49505,0
+DOYU.US,D,20251107,000000,6.51,6.87,6.455,6.87,47148,0
+DOYU.US,D,20251110,000000,6.89,7.0899,6.85,7.04,42146,0
+DOYU.US,D,20251111,000000,6.96,7.09,6.745,6.795,39817,0
+DOYU.US,D,20251112,000000,6.68,6.9,6.68,6.8,21557,0
+DOYU.US,D,20251113,000000,6.8,6.99,6.7,6.76,23257,0
+DOYU.US,D,20251114,000000,6.74,6.98,6.6896,6.73,30480,0
+DOYU.US,D,20251117,000000,6.88,6.91,6.69,6.7,33862,0
+DOYU.US,D,20251118,000000,6.7037,7.05,6.7037,6.94,42783,0
+DOYU.US,D,20251119,000000,6.95,7.1,6.92,6.98,35232,0
+DOYU.US,D,20251120,000000,6.7,7.03,6.63,6.63,44647,0
+DOYU.US,D,20251121,000000,6.56,7.06,6.55,6.76,41076,0
+DOYU.US,D,20251124,000000,6.8,7.196,6.79,7.19,20749,0
+DOYU.US,D,20251125,000000,7.19,7.2,7.05,7.1,14541,0
+DOYU.US,D,20251126,000000,7.1,7.2,7.08,7.14,9371,0
+DOYU.US,D,20251128,000000,7.11,7.23,7.025,7.13,21203,0
+DOYU.US,D,20251201,000000,7.06,7.2165,7,7.06,31851,0
+DOYU.US,D,20251202,000000,6.98,6.98,6.72,6.72,36177,0
+DOYU.US,D,20251203,000000,6.67,7.09,6.67,6.92,53888,0
+DOYU.US,D,20251204,000000,6.92,6.97,6.58,6.75,43458,0
+DOYU.US,D,20251205,000000,6.77,7.1,6.77,7.045,22547,0
+DOYU.US,D,20251208,000000,7.04,7.15,6.9987,7.07,23490,0
+DOYU.US,D,20251209,000000,7,7.13,7,7.1,34550,0
+DOYU.US,D,20251210,000000,7.1,7.12,6.96,6.97,54440,0
+DOYU.US,D,20251211,000000,6.95,7.045,6.9,6.9,33670,0
+DOYU.US,D,20251212,000000,6.94,7.1,6.9,7,46449,0
+DOYU.US,D,20251215,000000,6.94,7.14,6.9,6.91,47894,0
+DOYU.US,D,20251216,000000,6.88,7.025,6.75,6.75,34462,0
+DOYU.US,D,20251217,000000,6.76,6.99,6.75,6.84,41225,0
+DOYU.US,D,20251218,000000,6.84,7.1,6.78,7,41348,0
+DOYU.US,D,20251219,000000,7.03,7.14,6.7,7.07,117646,0
+DOYU.US,D,20251222,000000,6.97,7.1,6.92,7.02,33950,0
+DOYU.US,D,20251223,000000,6.96,7.05,6.9,7,29568,0
+DOYU.US,D,20251224,000000,6.98,7.05,6.96,7.02,19183,0
+DOYU.US,D,20251226,000000,6.94,7.03,6.92,6.95,23417,0
+DOYU.US,D,20251229,000000,6.8,6.99,6.8,6.96,47852,0
+DOYU.US,D,20251230,000000,6.97,6.99,6.73,6.77,52496,0
+DOYU.US,D,20251231,000000,6.77,6.95,6.75,6.8,55465,0
+DOYU.US,D,20260102,000000,6.84,7.03,6.82,6.89,56318,0
+DOYU.US,D,20260105,000000,6.87,7.13,6.87,7.13,38187,0
+DOYU.US,D,20260106,000000,7.12,7.13,6.94,7,48407,0
+DOYU.US,D,20260107,000000,6.92,7.0099,6.8312,6.84,29194,0
+DOYU.US,D,20260108,000000,6.84,6.9678,6.79,6.85,33563,0
+DOYU.US,D,20260109,000000,6.81,6.922,6.745,6.79,29932,0
+DOYU.US,D,20260112,000000,6.86,6.98,6.8001,6.88,28828,0
+DOYU.US,D,20260113,000000,6.87,6.98,6.8101,6.87,23538,0
+DOYU.US,D,20260114,000000,6.8,6.89,6.75,6.87,39679,0
+DOYU.US,D,20260115,000000,6.84,6.87,6.75,6.77,43109,0
+DOYU.US,D,20260116,000000,6.75,6.95,6.75,6.8,29492,0
+DOYU.US,D,20260120,000000,6.72,6.7907,6.47,6.59,49092,0
+DOYU.US,D,20260121,000000,6.59,6.764,6.48,6.57,58732,0
+DOYU.US,D,20260122,000000,6.55,6.78,6.51,6.55,55781,0
+DOYU.US,D,20260123,000000,6.59,6.678,6.5,6.57,20682,0
+DOYU.US,D,20260126,000000,6.61,6.6871,6.42,6.48,38602,0
+DOYU.US,D,20260127,000000,6.49,6.68,6.49,6.61,29273,0
+DOYU.US,D,20260128,000000,6.59,6.7,6.52,6.56,36577,0
+DOYU.US,D,20260129,000000,6.56,6.56,6.37,6.51,18771,0
+DOYU.US,D,20260130,000000,6.48,6.53,6.35,6.37,87262,0
+DOYU.US,D,20260202,000000,6.39,6.4908,6.3,6.37,45927,0
+DOYU.US,D,20260203,000000,6.33,6.37,6.01,6.07,42323,0
+DOYU.US,D,20260204,000000,6.07,6.295,5.7,5.88,95842,0
+DOYU.US,D,20260205,000000,5.84,5.88,5.6,5.65,100946,0
+DOYU.US,D,20260206,000000,5.7887,5.7887,5.645,5.68,67074,0
+DOYU.US,D,20260209,000000,5.69,6,5.6,5.92,60425,0
+DOYU.US,D,20260210,000000,6,6.0174,5.8,5.81,22556,0
+DOYU.US,D,20260211,000000,5.87,6,5.71,5.71,23280,0
+DOYU.US,D,20260212,000000,5.68,5.79,5.6171,5.68,37091,0
+DOYU.US,D,20260213,000000,5.68,5.94,5.68,5.81,18626,0
+DOYU.US,D,20260217,000000,5.82,5.86,5.5,5.52,37581,0
+DOYU.US,D,20260218,000000,5.5,5.62,5.4,5.43,29906,0
diff --git a/daily/us/nasdaq stocks/1/drdb.us.txt b/daily/us/nasdaq stocks/1/drdb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e937608b14f35504c304a3839ca885b9993cdd72
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drdb.us.txt	
@@ -0,0 +1,243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRDB.US,D,20250204,000000,9.93,9.93,9.9,9.9,527800,0
+DRDB.US,D,20250205,000000,9.91,9.92,9.91,9.91,54402,0
+DRDB.US,D,20250206,000000,9.91,9.92,9.91,9.92,235260,0
+DRDB.US,D,20250207,000000,9.92,9.92,9.91,9.91,497,0
+DRDB.US,D,20250210,000000,9.92,9.92,9.92,9.92,1564,0
+DRDB.US,D,20250211,000000,9.9201,9.93,9.92,9.93,104242,0
+DRDB.US,D,20250212,000000,9.92,9.93,9.92,9.92,175397,0
+DRDB.US,D,20250213,000000,9.94,9.94,9.92,9.92,334574,0
+DRDB.US,D,20250214,000000,9.93,9.93,9.9249,9.9299,5108,0
+DRDB.US,D,20250218,000000,9.93,9.93,9.93,9.93,181946,0
+DRDB.US,D,20250219,000000,9.93,9.93,9.93,9.93,414,0
+DRDB.US,D,20250220,000000,9.935,10.015,9.93,9.94,232773,0
+DRDB.US,D,20250221,000000,9.94,9.94,9.93,9.93,32002,0
+DRDB.US,D,20250224,000000,9.95,9.95,9.94,9.94,462020,0
+DRDB.US,D,20250225,000000,9.95,9.95,9.93,9.935,113156,0
+DRDB.US,D,20250226,000000,9.93,9.95,9.93,9.95,17132,0
+DRDB.US,D,20250227,000000,9.94,9.95,9.94,9.95,140459,0
+DRDB.US,D,20250228,000000,9.94,9.9451,9.94,9.94,8965,0
+DRDB.US,D,20250303,000000,9.94,9.95,9.94,9.95,219400,0
+DRDB.US,D,20250304,000000,9.94,9.95,9.94,9.95,225459,0
+DRDB.US,D,20250305,000000,9.9449,9.95,9.94,9.94,118566,0
+DRDB.US,D,20250306,000000,9.955,9.99,9.955,9.96,24663,0
+DRDB.US,D,20250307,000000,9.97,9.98,9.9699,9.98,96040,0
+DRDB.US,D,20250310,000000,9.98,9.98,9.97,9.98,45396,0
+DRDB.US,D,20250311,000000,9.98,9.98,9.98,9.98,1678,0
+DRDB.US,D,20250312,000000,9.97,9.98,9.97,9.98,18301,0
+DRDB.US,D,20250313,000000,9.94,9.99,9.94,9.99,1983,0
+DRDB.US,D,20250314,000000,9.99,9.99,9.98,9.99,169320,0
+DRDB.US,D,20250317,000000,9.98,9.99,9.98,9.99,48038,0
+DRDB.US,D,20250318,000000,9.99,10,9.98,10,1317,0
+DRDB.US,D,20250319,000000,9.98,9.98,9.98,9.98,150,0
+DRDB.US,D,20250320,000000,9.99,10.01,9.99,10.01,213684,0
+DRDB.US,D,20250321,000000,10.01,10.01,9.99,10.01,2272,0
+DRDB.US,D,20250324,000000,10,10.02,10,10,27462,0
+DRDB.US,D,20250325,000000,10,10,10,10,7155,0
+DRDB.US,D,20250326,000000,10.01,10.01,10,10,5279,0
+DRDB.US,D,20250327,000000,10.01,10.0401,10.01,10.04,827084,0
+DRDB.US,D,20250328,000000,10.02,10.04,10.02,10.04,5702,0
+DRDB.US,D,20250331,000000,10.05,10.05,10.03,10.03,494,0
+DRDB.US,D,20250401,000000,10.03,10.03,10.01,10.01,7257,0
+DRDB.US,D,20250402,000000,10.03,10.03,10.02,10.03,4563,0
+DRDB.US,D,20250403,000000,10.03,10.06,10.02,10.06,4839,0
+DRDB.US,D,20250404,000000,10.04,10.06,10.0077,10.02,37086,0
+DRDB.US,D,20250407,000000,10.011,10.03,9.96,9.99,1136498,0
+DRDB.US,D,20250408,000000,10,10.01,10,10.01,225287,0
+DRDB.US,D,20250409,000000,9.99,10,9.99,10,13399,0
+DRDB.US,D,20250410,000000,9.995,10,9.99,10,160438,0
+DRDB.US,D,20250411,000000,10.005,10.01,10,10,200270,0
+DRDB.US,D,20250414,000000,10,10,10,10,472,0
+DRDB.US,D,20250415,000000,10,10.01,10,10.0096,4926,0
+DRDB.US,D,20250417,000000,10,10,9.995,9.9999,37508,0
+DRDB.US,D,20250421,000000,10,10.01,10,10.005,85355,0
+DRDB.US,D,20250422,000000,10.01,10.01,10,10,11870,0
+DRDB.US,D,20250423,000000,10.01,10.02,10.01,10.02,9179,0
+DRDB.US,D,20250424,000000,10.02,10.05,10.02,10.05,167645,0
+DRDB.US,D,20250425,000000,10.045,10.06,10.045,10.05,43520,0
+DRDB.US,D,20250428,000000,10.055,10.09,10.055,10.08,588989,0
+DRDB.US,D,20250429,000000,10.08,10.11,10.08,10.09,781299,0
+DRDB.US,D,20250430,000000,10.13,10.14,10.115,10.13,342005,0
+DRDB.US,D,20250501,000000,10.13,10.16,10.13,10.16,342234,0
+DRDB.US,D,20250502,000000,10.16,10.19,10.15,10.15,335630,0
+DRDB.US,D,20250505,000000,10.15,10.17,10.15,10.17,52607,0
+DRDB.US,D,20250506,000000,10.17,10.18,10.16,10.18,425367,0
+DRDB.US,D,20250507,000000,10.18,10.18,10.18,10.18,1719,0
+DRDB.US,D,20250508,000000,10.18,10.19,10.16,10.18,171546,0
+DRDB.US,D,20250509,000000,10.18,10.18,10.17,10.175,118285,0
+DRDB.US,D,20250512,000000,10.18,10.18,10.17,10.18,39868,0
+DRDB.US,D,20250513,000000,10.18,10.19,10.18,10.19,37499,0
+DRDB.US,D,20250514,000000,10.1799,10.25,10.17,10.24,54972,0
+DRDB.US,D,20250515,000000,10.21,10.21,10.2,10.205,20767,0
+DRDB.US,D,20250516,000000,10.21,10.21,10.2,10.205,7034,0
+DRDB.US,D,20250519,000000,10.18,10.22,10.18,10.22,314786,0
+DRDB.US,D,20250520,000000,10.2,10.25,10.2,10.22,517103,0
+DRDB.US,D,20250521,000000,10.18,10.23,10.18,10.22,229994,0
+DRDB.US,D,20250522,000000,10.17,10.23,10.17,10.21,31487,0
+DRDB.US,D,20250523,000000,10.16,10.22,10.16,10.22,1328,0
+DRDB.US,D,20250527,000000,10.23,10.25,10.23,10.25,174272,0
+DRDB.US,D,20250528,000000,10.2497,10.26,10.2269,10.26,133459,0
+DRDB.US,D,20250529,000000,10.26,10.27,10.25,10.25,15239,0
+DRDB.US,D,20250530,000000,10.27,10.285,10.255,10.27,182351,0
+DRDB.US,D,20250602,000000,10.31,10.31,10.2799,10.2799,15557,0
+DRDB.US,D,20250603,000000,10.3,10.32,10.29,10.3,177571,0
+DRDB.US,D,20250604,000000,10.3,10.32,10.2897,10.29,145902,0
+DRDB.US,D,20250605,000000,10.3,10.33,10.3,10.33,114339,0
+DRDB.US,D,20250606,000000,10.33,10.3402,10.325,10.33,307979,0
+DRDB.US,D,20250609,000000,10.34,10.36,10.34,10.35,27594,0
+DRDB.US,D,20250610,000000,10.33,10.36,10.33,10.36,143651,0
+DRDB.US,D,20250611,000000,10.36,10.37,10.35,10.35,23005,0
+DRDB.US,D,20250612,000000,10.3699,10.39,10.3654,10.39,34941,0
+DRDB.US,D,20250613,000000,10.35,10.39,10.35,10.35,155900,0
+DRDB.US,D,20250616,000000,10.38,10.39,10.35,10.35,34405,0
+DRDB.US,D,20250617,000000,10.39,10.39,10.35,10.37,5682,0
+DRDB.US,D,20250618,000000,10.35,10.39,10.34,10.36,19499,0
+DRDB.US,D,20250620,000000,10.39,10.39,10.35,10.36,42032,0
+DRDB.US,D,20250623,000000,10.351,10.43,10.33,10.35,272583,0
+DRDB.US,D,20250624,000000,10.3551,10.3731,10.3504,10.36,348895,0
+DRDB.US,D,20250625,000000,10.36,10.36,10.3,10.32,259034,0
+DRDB.US,D,20250626,000000,10.33,10.33,10.295,10.31,217852,0
+DRDB.US,D,20250627,000000,10.29,10.32,10.29,10.3,71431,0
+DRDB.US,D,20250630,000000,10.33,10.33,10.31,10.31,36866,0
+DRDB.US,D,20250701,000000,10.34,10.34,10.28,10.3,42227,0
+DRDB.US,D,20250702,000000,10.31,10.32,10.29,10.29,64462,0
+DRDB.US,D,20250703,000000,10.32,10.32,10.32,10.32,1405,0
+DRDB.US,D,20250707,000000,10.3,10.31,10.29,10.29,239888,0
+DRDB.US,D,20250708,000000,10.32,10.32,10.26,10.27,176261,0
+DRDB.US,D,20250709,000000,10.3,10.3,10.26,10.27,300214,0
+DRDB.US,D,20250710,000000,10.3,10.3,10.26,10.26,35827,0
+DRDB.US,D,20250711,000000,10.27,10.27,10.23,10.26,84414,0
+DRDB.US,D,20250714,000000,10.275,10.3,10.26,10.26,146009,0
+DRDB.US,D,20250715,000000,10.29,10.29,10.255,10.255,307900,0
+DRDB.US,D,20250716,000000,10.25,10.26,10.25,10.25,37955,0
+DRDB.US,D,20250717,000000,10.27,10.27,10.25,10.25,6225,0
+DRDB.US,D,20250718,000000,10.3,10.3,10.25,10.25,14426,0
+DRDB.US,D,20250721,000000,10.26,10.27,10.26,10.27,416183,0
+DRDB.US,D,20250722,000000,10.29,10.29,10.26,10.26,232650,0
+DRDB.US,D,20250723,000000,10.26,10.28,10.26,10.27,130025,0
+DRDB.US,D,20250724,000000,10.2788,10.28,10.26,10.28,3514,0
+DRDB.US,D,20250725,000000,10.2986,10.2986,10.275,10.28,14978,0
+DRDB.US,D,20250728,000000,10.27,10.29,10.27,10.285,34820,0
+DRDB.US,D,20250729,000000,10.28,10.3,10.275,10.275,13400,0
+DRDB.US,D,20250730,000000,10.28,10.285,10.26,10.275,201009,0
+DRDB.US,D,20250731,000000,10.3,10.3,10.27,10.275,10545,0
+DRDB.US,D,20250801,000000,10.275,10.28,10.27,10.275,102361,0
+DRDB.US,D,20250804,000000,10.3,10.3,10.26,10.27,125093,0
+DRDB.US,D,20250805,000000,10.29,10.29,10.265,10.27,243494,0
+DRDB.US,D,20250806,000000,10.285,10.2901,10.27,10.28,45786,0
+DRDB.US,D,20250807,000000,10.29,10.29,10.265,10.27,135526,0
+DRDB.US,D,20250808,000000,10.27,10.275,10.265,10.27,117606,0
+DRDB.US,D,20250811,000000,10.28,10.28,10.27,10.2729,34159,0
+DRDB.US,D,20250812,000000,10.27,10.27,10.25,10.25,100260,0
+DRDB.US,D,20250813,000000,10.26,10.27,10.255,10.2644,104807,0
+DRDB.US,D,20250814,000000,10.27,10.28,10.26,10.27,479205,0
+DRDB.US,D,20250815,000000,10.28,10.28,10.27,10.27,2700,0
+DRDB.US,D,20250818,000000,10.28,10.285,10.27,10.28,22944,0
+DRDB.US,D,20250819,000000,10.27,10.29,10.27,10.29,163878,0
+DRDB.US,D,20250820,000000,10.27,10.28,10.27,10.27,155883,0
+DRDB.US,D,20250821,000000,10.2733,10.28,10.2733,10.28,1317,0
+DRDB.US,D,20250822,000000,10.275,10.295,10.275,10.29,13261,0
+DRDB.US,D,20250825,000000,10.2801,10.29,10.28,10.29,4359,0
+DRDB.US,D,20250826,000000,10.2731,10.28,10.27,10.275,6944,0
+DRDB.US,D,20250827,000000,10.271,10.271,10.27,10.27,51418,0
+DRDB.US,D,20250828,000000,10.28,10.29,10.28,10.2801,22949,0
+DRDB.US,D,20250829,000000,10.275,10.275,10.275,10.275,169,0
+DRDB.US,D,20250902,000000,10.27,10.28,10.27,10.27,12393,0
+DRDB.US,D,20250903,000000,10.27,10.27,10.27,10.27,111,0
+DRDB.US,D,20250904,000000,10.2701,10.2752,10.27,10.27,196280,0
+DRDB.US,D,20250905,000000,10.27,10.28,10.27,10.28,513341,0
+DRDB.US,D,20250908,000000,10.28,10.28,10.28,10.28,712,0
+DRDB.US,D,20250909,000000,10.3,10.3,10.28,10.28,11538,0
+DRDB.US,D,20250910,000000,10.29,10.29,10.29,10.29,200,0
+DRDB.US,D,20250915,000000,10.2841,10.2841,10.2841,10.2841,500,0
+DRDB.US,D,20250916,000000,10.28,10.2872,10.28,10.2872,1100,0
+DRDB.US,D,20250919,000000,10.28,10.29,10.28,10.29,21979,0
+DRDB.US,D,20250922,000000,10.29,10.29,10.29,10.29,1384,0
+DRDB.US,D,20250923,000000,10.29,10.32,10.2899,10.29,19478,0
+DRDB.US,D,20250924,000000,10.32,10.32,10.32,10.32,1471,0
+DRDB.US,D,20250929,000000,10.29,10.29,10.29,10.29,160,0
+DRDB.US,D,20250930,000000,10.3,10.35,10.3,10.319,11784,0
+DRDB.US,D,20251001,000000,10.3,10.32,10.3,10.32,100121,0
+DRDB.US,D,20251002,000000,10.31,10.31,10.31,10.31,233,0
+DRDB.US,D,20251003,000000,10.3235,10.35,10.3,10.3,3315,0
+DRDB.US,D,20251006,000000,10.3,10.3072,10.3,10.3072,741,0
+DRDB.US,D,20251007,000000,10.35,10.35,10.32,10.33,82326,0
+DRDB.US,D,20251008,000000,10.4,10.4,10.33,10.33,27826,0
+DRDB.US,D,20251009,000000,10.33,10.33,10.33,10.33,4190,0
+DRDB.US,D,20251010,000000,10.33,10.36,10.31,10.33,39415,0
+DRDB.US,D,20251013,000000,10.34,10.34,10.335,10.34,1702,0
+DRDB.US,D,20251014,000000,10.34,10.41,10.34,10.4,950864,0
+DRDB.US,D,20251015,000000,10.395,10.43,10.395,10.43,65349,0
+DRDB.US,D,20251016,000000,10.4378,10.4378,10.42,10.42,114315,0
+DRDB.US,D,20251020,000000,10.4189,10.4189,10.4118,10.4118,1500,0
+DRDB.US,D,20251021,000000,10.42,10.42,10.37,10.38,16251,0
+DRDB.US,D,20251023,000000,10.4,10.42,10.4,10.407,3226,0
+DRDB.US,D,20251024,000000,10.42,10.45,10.4173,10.45,51777,0
+DRDB.US,D,20251027,000000,10.46,10.46,10.42,10.42,26425,0
+DRDB.US,D,20251028,000000,10.46,10.46,10.42,10.45,25842,0
+DRDB.US,D,20251029,000000,10.45,10.46,10.445,10.46,741,0
+DRDB.US,D,20251030,000000,10.4374,10.47,10.4373,10.47,2392,0
+DRDB.US,D,20251031,000000,10.47,10.47,10.4284,10.4328,7204,0
+DRDB.US,D,20251103,000000,10.4,10.47,10.4,10.41,11930,0
+DRDB.US,D,20251104,000000,10.43,10.43,10.43,10.43,2967,0
+DRDB.US,D,20251105,000000,10.42,10.47,10.42,10.47,1493,0
+DRDB.US,D,20251107,000000,10.43,10.47,10.43,10.435,92557,0
+DRDB.US,D,20251110,000000,10.44,10.44,10.43,10.44,433,0
+DRDB.US,D,20251111,000000,10.44,10.44,10.44,10.44,175126,0
+DRDB.US,D,20251112,000000,10.45,10.47,10.45,10.4609,145868,0
+DRDB.US,D,20251113,000000,10.46,10.46,10.45,10.45,3328,0
+DRDB.US,D,20251114,000000,10.4501,10.46,10.45,10.45,12051,0
+DRDB.US,D,20251117,000000,10.456,10.456,10.45,10.45,5993,0
+DRDB.US,D,20251118,000000,10.4573,10.4573,10.4311,10.44,604280,0
+DRDB.US,D,20251120,000000,10.44,10.45,10.44,10.4499,1437,0
+DRDB.US,D,20251121,000000,10.44,10.44,10.42,10.44,14616,0
+DRDB.US,D,20251125,000000,10.415,10.43,10.415,10.43,1545,0
+DRDB.US,D,20251126,000000,10.45,10.47,10.4301,10.439,14433,0
+DRDB.US,D,20251128,000000,10.4459,10.4459,10.4459,10.4459,1593,0
+DRDB.US,D,20251201,000000,10.43,10.44,10.43,10.44,25086,0
+DRDB.US,D,20251202,000000,10.44,10.44,10.44,10.44,1444,0
+DRDB.US,D,20251203,000000,10.45,10.45,10.44,10.45,15816,0
+DRDB.US,D,20251204,000000,10.47,10.47,10.4399,10.44,30170,0
+DRDB.US,D,20251205,000000,10.42,10.42,10.42,10.42,635,0
+DRDB.US,D,20251209,000000,10.47,10.47,10.47,10.47,102,0
+DRDB.US,D,20251210,000000,10.44,10.45,10.44,10.45,23866,0
+DRDB.US,D,20251211,000000,10.45,10.4502,10.45,10.45,39739,0
+DRDB.US,D,20251212,000000,10.43,10.43,10.43,10.43,19783,0
+DRDB.US,D,20251215,000000,10.44,10.4544,10.44,10.44,45710,0
+DRDB.US,D,20251217,000000,10.4201,10.44,10.42,10.42,21348,0
+DRDB.US,D,20251218,000000,10.42,10.4353,10.42,10.4353,1723,0
+DRDB.US,D,20251219,000000,10.45,10.45,10.45,10.45,1506,0
+DRDB.US,D,20251222,000000,10.43,10.43,10.43,10.43,116,0
+DRDB.US,D,20251223,000000,10.42,10.42,10.42,10.42,1225,0
+DRDB.US,D,20251224,000000,10.42,10.42,10.42,10.42,116,0
+DRDB.US,D,20251226,000000,10.42,10.42,10.42,10.42,114,0
+DRDB.US,D,20251229,000000,10.44,10.44,10.43,10.44,128596,0
+DRDB.US,D,20251230,000000,10.43,10.46,10.43,10.46,3552,0
+DRDB.US,D,20251231,000000,10.43,10.43,10.43,10.43,7256,0
+DRDB.US,D,20260102,000000,10.435,10.435,10.42,10.4252,5645,0
+DRDB.US,D,20260105,000000,10.44,10.44,10.44,10.44,1971,0
+DRDB.US,D,20260108,000000,10.43,10.45,10.43,10.45,7518,0
+DRDB.US,D,20260109,000000,10.431,10.431,10.43,10.43,5955,0
+DRDB.US,D,20260112,000000,10.44,10.45,10.43,10.4394,10066,0
+DRDB.US,D,20260113,000000,10.43,10.48,10.43,10.48,59464,0
+DRDB.US,D,20260114,000000,10.48,10.5,10.48,10.5,34584,0
+DRDB.US,D,20260115,000000,10.54,10.54,10.54,10.54,655,0
+DRDB.US,D,20260120,000000,10.53,10.53,10.46,10.46,266,0
+DRDB.US,D,20260121,000000,10.53,10.53,10.46,10.46,1444,0
+DRDB.US,D,20260122,000000,10.53,10.55,10.48,10.53,415471,0
+DRDB.US,D,20260126,000000,10.53,10.53,10.4828,10.4828,25138,0
+DRDB.US,D,20260127,000000,10.51,10.52,10.51,10.51,7773,0
+DRDB.US,D,20260128,000000,10.5028,10.52,10.5,10.51,24290,0
+DRDB.US,D,20260129,000000,10.49,10.51,10.49,10.5,11563,0
+DRDB.US,D,20260130,000000,10.52,10.52,10.48,10.48,14438,0
+DRDB.US,D,20260202,000000,10.49,10.51,10.49,10.51,41938,0
+DRDB.US,D,20260203,000000,10.5,10.5,10.49,10.49,8075,0
+DRDB.US,D,20260204,000000,10.49,10.491,10.485,10.485,6514,0
+DRDB.US,D,20260205,000000,10.48,10.48,10.48,10.48,475,0
+DRDB.US,D,20260206,000000,10.48,10.4814,10.46,10.46,6309,0
+DRDB.US,D,20260210,000000,10.51,10.51,10.47,10.47,14484,0
+DRDB.US,D,20260211,000000,10.51,10.51,10.46,10.46,7858,0
+DRDB.US,D,20260212,000000,10.46,10.46,10.46,10.46,939,0
+DRDB.US,D,20260213,000000,10.475,10.475,10.475,10.475,1031,0
+DRDB.US,D,20260217,000000,10.49,10.49,10.46,10.46,681,0
+DRDB.US,D,20260218,000000,10.49,10.49,10.43,10.45,25843,0
diff --git a/daily/us/nasdaq stocks/1/drdbu.us.txt b/daily/us/nasdaq stocks/1/drdbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9db21593af42d710ec6c01e2c7e69dd84fd1f6ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drdbu.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRDBU.US,D,20241216,000000,9.95,9.96,9.94,9.94,4184614,0
+DRDBU.US,D,20241217,000000,9.95,9.95,9.94,9.95,1588150,0
+DRDBU.US,D,20241218,000000,9.96,9.965,9.95,9.95,515552,0
+DRDBU.US,D,20241219,000000,9.96,9.9675,9.95,9.95,57820,0
+DRDBU.US,D,20241220,000000,9.96,9.97,9.95,9.96,6301,0
+DRDBU.US,D,20241223,000000,9.95,9.95,9.95,9.95,277,0
+DRDBU.US,D,20241226,000000,9.96,9.97,9.93,9.95,80548,0
+DRDBU.US,D,20241227,000000,9.95,9.97,9.94,9.94,25578,0
+DRDBU.US,D,20241230,000000,9.9492,9.9492,9.94,9.94,96145,0
+DRDBU.US,D,20241231,000000,9.94,9.97,9.94,9.97,37826,0
+DRDBU.US,D,20250102,000000,9.9565,9.96,9.95,9.9599,30155,0
+DRDBU.US,D,20250103,000000,9.9687,9.9687,9.9687,9.9687,5000,0
+DRDBU.US,D,20250106,000000,9.96,9.97,9.95,9.96,100580,0
+DRDBU.US,D,20250107,000000,9.96,9.9696,9.96,9.9696,65610,0
+DRDBU.US,D,20250108,000000,9.965,9.9676,9.95,9.95,291545,0
+DRDBU.US,D,20250110,000000,9.959,9.96,9.9572,9.9572,13423,0
+DRDBU.US,D,20250113,000000,9.96,9.97,9.96,9.965,488161,0
+DRDBU.US,D,20250114,000000,9.96,9.96,9.96,9.96,6300,0
+DRDBU.US,D,20250115,000000,9.96,9.98,9.95,9.97,22396,0
+DRDBU.US,D,20250116,000000,9.97,9.99,9.96,9.98,452762,0
+DRDBU.US,D,20250117,000000,9.97,10.13,9.97,10.01,19599,0
+DRDBU.US,D,20250122,000000,9.99,10.02,9.98,9.98,190901,0
+DRDBU.US,D,20250123,000000,9.98,10.04,9.97,9.99,3246314,0
+DRDBU.US,D,20250124,000000,9.98,9.995,9.98,9.99,4818,0
+DRDBU.US,D,20250127,000000,9.99,9.99,9.99,9.99,950,0
+DRDBU.US,D,20250128,000000,9.99,10,9.99,9.99,4319,0
+DRDBU.US,D,20250129,000000,9.99,10,9.99,9.9918,76106,0
+DRDBU.US,D,20250130,000000,9.99,10,9.99,10,22302,0
+DRDBU.US,D,20250131,000000,10.01,10.0351,10.01,10.03,94811,0
+DRDBU.US,D,20250203,000000,10.02,10.04,10.02,10.03,100835,0
+DRDBU.US,D,20250204,000000,10.03,10.04,10.03,10.04,2493,0
+DRDBU.US,D,20250205,000000,10.0399,10.04,10.031,10.04,12322,0
+DRDBU.US,D,20250206,000000,10.0498,10.05,10.04,10.04,247856,0
+DRDBU.US,D,20250207,000000,10.04,10.06,10.04,10.06,683,0
+DRDBU.US,D,20250210,000000,10.04,10.5,10.04,10.07,2948,0
+DRDBU.US,D,20250211,000000,10.17,10.3,10.04,10.0892,10426,0
+DRDBU.US,D,20250212,000000,10.1,10.1221,10.0699,10.081,6182,0
+DRDBU.US,D,20250213,000000,10.1154,10.1154,10.08,10.1,2151,0
+DRDBU.US,D,20250214,000000,10.07,10.1002,10.07,10.0801,4917,0
+DRDBU.US,D,20250218,000000,10.071,10.12,10.07,10.12,2850,0
+DRDBU.US,D,20250219,000000,10.09,10.12,10.09,10.12,6218,0
+DRDBU.US,D,20250220,000000,10.09,10.12,10.09,10.12,2380,0
+DRDBU.US,D,20250221,000000,10.12,10.13,10.12,10.13,1693,0
+DRDBU.US,D,20250224,000000,10.18,10.18,10.18,10.18,100,0
+DRDBU.US,D,20250225,000000,10.17,10.17,10.1,10.14,1435,0
+DRDBU.US,D,20250226,000000,10.14,10.14,10.1,10.12,4580,0
+DRDBU.US,D,20250227,000000,10.1001,10.14,10.09,10.09,4105,0
+DRDBU.US,D,20250303,000000,10.13,10.13,10.13,10.13,382,0
+DRDBU.US,D,20250304,000000,10.09,10.103,10.09,10.09,4609,0
+DRDBU.US,D,20250305,000000,10.09,10.1,10.09,10.1,4359,0
+DRDBU.US,D,20250306,000000,10.11,10.115,10.095,10.115,3021,0
+DRDBU.US,D,20250307,000000,10.13,10.13,10.13,10.13,279,0
+DRDBU.US,D,20250310,000000,10.13,10.19,10.13,10.13,25667,0
+DRDBU.US,D,20250311,000000,10.11,10.11,10.11,10.11,1058,0
+DRDBU.US,D,20250312,000000,10.101,10.1654,10.101,10.1301,1100,0
+DRDBU.US,D,20250314,000000,10.1301,10.1308,10.13,10.13,300,0
+DRDBU.US,D,20250317,000000,10.1,10.1,10.09,10.09,838,0
+DRDBU.US,D,20250318,000000,10.09,10.09,10.08,10.08,240,0
+DRDBU.US,D,20250320,000000,10.1201,10.1604,10.12,10.12,2233,0
+DRDBU.US,D,20250325,000000,10.13,10.13,10.13,10.13,1336,0
+DRDBU.US,D,20250326,000000,10.15,10.15,10.15,10.15,1949,0
+DRDBU.US,D,20250327,000000,10.18,10.2,10.18,10.2,4100,0
+DRDBU.US,D,20250328,000000,10.22,10.58,10.19,10.58,401,0
+DRDBU.US,D,20250331,000000,10.22,10.22,10.22,10.22,125,0
+DRDBU.US,D,20250401,000000,10.5,10.5,10.17,10.17,2019,0
+DRDBU.US,D,20250402,000000,10.55,10.55,10.19,10.2,1650,0
+DRDBU.US,D,20250403,000000,10.2,10.2,10.18,10.1997,6823,0
+DRDBU.US,D,20250404,000000,10.19,10.19,10.17,10.1701,5946,0
+DRDBU.US,D,20250407,000000,10.4,10.4,10.17,10.17,324,0
+DRDBU.US,D,20250408,000000,10.3,10.5,10.15,10.15,4074,0
+DRDBU.US,D,20250409,000000,10.18,10.2392,10.18,10.2392,583,0
+DRDBU.US,D,20250410,000000,10.6,10.6,10.6,10.6,450,0
+DRDBU.US,D,20250411,000000,10.18,10.18,10.18,10.18,800,0
+DRDBU.US,D,20250414,000000,10.21,10.21,10.21,10.21,161,0
+DRDBU.US,D,20250422,000000,10.18,10.18,10.18,10.18,415,0
+DRDBU.US,D,20250424,000000,10.1997,10.24,10.19,10.24,2174,0
+DRDBU.US,D,20250425,000000,10.2,10.2253,10.2,10.2,1865,0
+DRDBU.US,D,20250428,000000,10.2,10.25,10.19,10.25,19249,0
+DRDBU.US,D,20250429,000000,10.26,10.3077,10.25,10.27,9343,0
+DRDBU.US,D,20250430,000000,10.28,10.3265,10.28,10.3,3292,0
+DRDBU.US,D,20250501,000000,10.33,10.33,10.32,10.33,300,0
+DRDBU.US,D,20250502,000000,10.33,10.33,10.3298,10.3298,300,0
+DRDBU.US,D,20250506,000000,10.3397,10.35,10.3397,10.34,9896,0
+DRDBU.US,D,20250508,000000,10.37,10.5,10.36,10.5,1364,0
+DRDBU.US,D,20250512,000000,10.33,10.33,10.32,10.32,2028,0
+DRDBU.US,D,20250513,000000,10.32,10.35,10.32,10.35,1543,0
+DRDBU.US,D,20250514,000000,10.49,10.56,10.35,10.37,3778,0
+DRDBU.US,D,20250519,000000,10.36,10.36,10.36,10.36,169,0
+DRDBU.US,D,20250522,000000,10.4182,10.45,10.4182,10.43,1750,0
+DRDBU.US,D,20250523,000000,10.3901,10.55,10.3901,10.4199,606,0
+DRDBU.US,D,20250528,000000,10.4899,10.4899,10.4899,10.4899,300,0
+DRDBU.US,D,20250602,000000,10.45,10.5,10.45,10.5,3467,0
+DRDBU.US,D,20250603,000000,10.47,10.48,10.47,10.48,560,0
+DRDBU.US,D,20250604,000000,10.4601,10.49,10.4601,10.49,1600,0
+DRDBU.US,D,20250605,000000,10.55,10.55,10.55,10.55,51200,0
+DRDBU.US,D,20250606,000000,10.52,10.52,10.5107,10.5107,775,0
+DRDBU.US,D,20250609,000000,10.56,10.56,10.56,10.56,392,0
+DRDBU.US,D,20250610,000000,10.56,10.6,10.56,10.6,1086,0
+DRDBU.US,D,20250611,000000,10.6663,10.6897,10.59,10.6,3024,0
+DRDBU.US,D,20250612,000000,10.68,10.68,10.664,10.664,938,0
+DRDBU.US,D,20250613,000000,10.55,10.55,10.51,10.52,1000,0
+DRDBU.US,D,20250618,000000,10.53,10.53,10.5002,10.51,1539,0
+DRDBU.US,D,20250623,000000,10.53,10.53,10.53,10.53,102,0
+DRDBU.US,D,20250624,000000,10.58,10.58,10.565,10.58,2561,0
+DRDBU.US,D,20250626,000000,10.55,10.73,10.52,10.73,4088,0
+DRDBU.US,D,20250630,000000,10.53,10.57,10.52,10.57,13813,0
+DRDBU.US,D,20250717,000000,10.74,10.74,10.74,10.74,101,0
+DRDBU.US,D,20250811,000000,10.74,10.74,10.5,10.5,8000,0
+DRDBU.US,D,20250814,000000,10.52,10.6166,10.5,10.61,4601,0
+DRDBU.US,D,20250825,000000,10.5,10.5,10.5,10.5,1000,0
+DRDBU.US,D,20250828,000000,10.5916,10.5916,10.5,10.5,715,0
+DRDBU.US,D,20250905,000000,10.5101,10.5101,10.5,10.5,4890,0
+DRDBU.US,D,20250922,000000,10.52,10.52,10.52,10.52,300,0
+DRDBU.US,D,20250923,000000,10.5,10.55,10.5,10.5463,2810,0
+DRDBU.US,D,20250924,000000,10.55,10.55,10.55,10.55,843,0
+DRDBU.US,D,20250930,000000,10.5001,10.5001,10.5001,10.5001,750,0
+DRDBU.US,D,20251008,000000,10.53,10.7,10.52,10.67,2924,0
+DRDBU.US,D,20251114,000000,10.7,10.85,10.7,10.85,1450,0
+DRDBU.US,D,20251120,000000,10.95,10.95,10.95,10.95,1000,0
+DRDBU.US,D,20251124,000000,10.94,10.95,10.94,10.94,2100,0
+DRDBU.US,D,20251204,000000,10.74,10.74,10.74,10.74,100,0
+DRDBU.US,D,20251208,000000,10.59,10.59,10.54,10.59,4014,0
+DRDBU.US,D,20251210,000000,10.69,10.69,10.62,10.62,1047,0
+DRDBU.US,D,20251217,000000,10.69,10.69,10.69,10.69,200,0
+DRDBU.US,D,20260107,000000,10.68,10.97,10.61,10.8,2895,0
diff --git a/daily/us/nasdaq stocks/1/drts.us.txt b/daily/us/nasdaq stocks/1/drts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9dcac7af251acc632a9e8c4b721e1a1210622e0f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drts.us.txt	
@@ -0,0 +1,991 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRTS.US,D,20220309,000000,13.96,13.96,8.2655,9.13,286745,0
+DRTS.US,D,20220310,000000,9.2,9.88,8.6,9.72,174522,0
+DRTS.US,D,20220311,000000,9.33,11.8,9.01,11.8,186023,0
+DRTS.US,D,20220314,000000,12.12,12.4214,10.2062,11.55,170111,0
+DRTS.US,D,20220315,000000,10.75,11.73,10.58,11,162053,0
+DRTS.US,D,20220316,000000,10.59,10.95,9.5,9.5,112773,0
+DRTS.US,D,20220317,000000,9.58,10.109,9.51,9.75,57883,0
+DRTS.US,D,20220318,000000,9.31,11.1,9.3,10.92,307528,0
+DRTS.US,D,20220321,000000,10.37,10.52,9.91,10.09,124028,0
+DRTS.US,D,20220322,000000,9.95,11.86,9.9,10.32,300210,0
+DRTS.US,D,20220323,000000,10.6,14.65,10.35,11.78,5309337,0
+DRTS.US,D,20220324,000000,12.06,20.65,12,14.9,10877000,0
+DRTS.US,D,20220325,000000,14.63,14.9,12.93,13.78,2121262,0
+DRTS.US,D,20220328,000000,14.2,15.7714,13.78,14.69,2321464,0
+DRTS.US,D,20220329,000000,14.26,16.33,14.15,15.3,1215538,0
+DRTS.US,D,20220330,000000,15.1,15.2218,13.41,13.65,1010563,0
+DRTS.US,D,20220331,000000,13.97,13.97,11.7804,11.8,667455,0
+DRTS.US,D,20220401,000000,11.88,12.14,10.5,10.54,307203,0
+DRTS.US,D,20220404,000000,11.86,11.98,11.58,11.96,153395,0
+DRTS.US,D,20220405,000000,12.33,14.39,11.8112,12.67,2077510,0
+DRTS.US,D,20220406,000000,12.45,12.9098,11.74,12.24,282141,0
+DRTS.US,D,20220407,000000,12.08,12.34,10.9,11.2,328506,0
+DRTS.US,D,20220408,000000,11.62,11.62,11.0078,11.24,215942,0
+DRTS.US,D,20220411,000000,11.17,11.17,9.86,9.96,219681,0
+DRTS.US,D,20220412,000000,9.83,11.58,9.82,10.64,197267,0
+DRTS.US,D,20220413,000000,10.7,10.76,10.0501,10.58,69671,0
+DRTS.US,D,20220414,000000,10.38,10.6,9.4,9.47,146979,0
+DRTS.US,D,20220418,000000,9.82,10.24,9.6,10.2,79609,0
+DRTS.US,D,20220419,000000,10.01,10.26,9.6,9.93,42646,0
+DRTS.US,D,20220420,000000,9.91,9.955,8.83,8.91,228707,0
+DRTS.US,D,20220421,000000,9.31,10.9199,9.01,10.17,518275,0
+DRTS.US,D,20220422,000000,9.97,10.21,8.465,8.92,395966,0
+DRTS.US,D,20220425,000000,8.8,9.4699,8.4,9.39,47700,0
+DRTS.US,D,20220426,000000,9.26,9.4945,8.53,9.4,39342,0
+DRTS.US,D,20220427,000000,9.3,9.87,8.769,9.52,56955,0
+DRTS.US,D,20220428,000000,9.39,9.405,8.53,8.68,220059,0
+DRTS.US,D,20220429,000000,8.52,9,8.3501,8.52,129224,0
+DRTS.US,D,20220502,000000,8.53,9.06,8.53,9,52044,0
+DRTS.US,D,20220503,000000,8.92,9,8.55,8.79,10136,0
+DRTS.US,D,20220504,000000,8.66,9.32,8.66,8.84,70754,0
+DRTS.US,D,20220505,000000,8.69,9.44,8.32,8.46,77174,0
+DRTS.US,D,20220506,000000,8.36,8.7,8.07,8.3,71201,0
+DRTS.US,D,20220509,000000,8.3,8.3001,6.94,7.04,106712,0
+DRTS.US,D,20220510,000000,7.08,7.23,6.79,6.95,27667,0
+DRTS.US,D,20220511,000000,6.86,6.92,4.6837,5.19,148397,0
+DRTS.US,D,20220512,000000,4.89,6.31,4.89,5.73,110261,0
+DRTS.US,D,20220513,000000,7.55,7.55,6.0706,7,135070,0
+DRTS.US,D,20220516,000000,6.85,7.185,6.545,6.94,20869,0
+DRTS.US,D,20220517,000000,6.94,7.63,6.15,6.22,34053,0
+DRTS.US,D,20220518,000000,6.14,6.49,6.14,6.395,21273,0
+DRTS.US,D,20220519,000000,6.24,6.4,5.14,5.25,109478,0
+DRTS.US,D,20220520,000000,5.31,5.7,5.3,5.41,33530,0
+DRTS.US,D,20220523,000000,5.34,6.385,4.9,5.74,58716,0
+DRTS.US,D,20220524,000000,5.742,6,5.74,5.83,31394,0
+DRTS.US,D,20220525,000000,6.29,6.49,5.88,6.45,22031,0
+DRTS.US,D,20220526,000000,6.89,8.19,6.45,8.11,73413,0
+DRTS.US,D,20220527,000000,9.75,10.04,8.11,8.47,122770,0
+DRTS.US,D,20220531,000000,8.5,8.5001,7.51,7.74,60310,0
+DRTS.US,D,20220601,000000,7.52,7.78,7.11,7.19,16941,0
+DRTS.US,D,20220602,000000,7.07,8.43,7.07,8.1,14831,0
+DRTS.US,D,20220603,000000,7.8,8.31,7.73,8.27,6778,0
+DRTS.US,D,20220606,000000,8.23,8.62,8.21,8.5,9544,0
+DRTS.US,D,20220607,000000,8.15,8.15,7.12,7.29,32924,0
+DRTS.US,D,20220608,000000,8.11,8.4441,6.48,7.03,91822,0
+DRTS.US,D,20220609,000000,6.42,7.13,6.42,6.89,33002,0
+DRTS.US,D,20220610,000000,6.8,12.14,6.8,9.66,2212335,0
+DRTS.US,D,20220613,000000,9.15,10,8.3,8.63,202750,0
+DRTS.US,D,20220614,000000,10.66,10.66,8.301,8.97,69818,0
+DRTS.US,D,20220615,000000,8.51,10.49,8.5,9.9,82606,0
+DRTS.US,D,20220616,000000,9.51,12.5,9.2,12.41,484253,0
+DRTS.US,D,20220617,000000,11.75,12.4127,10.7501,11.41,254053,0
+DRTS.US,D,20220621,000000,11.16,11.67,11.16,11.36,31016,0
+DRTS.US,D,20220622,000000,10.7,12.16,10.7,11.93,94613,0
+DRTS.US,D,20220623,000000,11.5,12.39,11.12,11.95,81379,0
+DRTS.US,D,20220624,000000,11.96,12.1499,11.45,11.95,29742,0
+DRTS.US,D,20220627,000000,12,12.5,11.32,11.88,30124,0
+DRTS.US,D,20220628,000000,11.8,11.96,11.55,11.6,17370,0
+DRTS.US,D,20220629,000000,11.85,11.85,9.2,9.3,105630,0
+DRTS.US,D,20220630,000000,9.16,9.8922,8.8,9.01,103632,0
+DRTS.US,D,20220701,000000,8.88,9.335,7.5093,7.57,137975,0
+DRTS.US,D,20220705,000000,7.89,11.11,7.89,10.5,778301,0
+DRTS.US,D,20220706,000000,10.29,11.16,9.79,10.52,65006,0
+DRTS.US,D,20220707,000000,10.37,10.45,10.03,10.29,23228,0
+DRTS.US,D,20220708,000000,10.04,10.84,10,10.63,31264,0
+DRTS.US,D,20220711,000000,10.7,11.21,9.95,9.96,28752,0
+DRTS.US,D,20220712,000000,10.2,10.43,9.5,9.91,41915,0
+DRTS.US,D,20220713,000000,9.85,10.5,9.7582,10.18,5708,0
+DRTS.US,D,20220714,000000,10.31,10.31,9.9,10.18,8506,0
+DRTS.US,D,20220715,000000,10.18,10.49,10.1501,10.28,8968,0
+DRTS.US,D,20220718,000000,10.88,11.04,10.58,10.65,43260,0
+DRTS.US,D,20220719,000000,11,11,10.52,10.52,8009,0
+DRTS.US,D,20220720,000000,10.24,11,9.25,10.65,28612,0
+DRTS.US,D,20220721,000000,9.67,11,9.67,10.52,13150,0
+DRTS.US,D,20220722,000000,10.83,10.83,10.1,10.29,2859,0
+DRTS.US,D,20220725,000000,10.81,10.91,10.4201,10.89,11291,0
+DRTS.US,D,20220726,000000,10.97,11,10.74,10.95,4925,0
+DRTS.US,D,20220727,000000,10.71,11.4497,10.5301,10.89,18407,0
+DRTS.US,D,20220728,000000,11,11,10.61,11,3891,0
+DRTS.US,D,20220729,000000,10.67,11,10.5759,11,15542,0
+DRTS.US,D,20220801,000000,10.73,11,10.73,10.78,21176,0
+DRTS.US,D,20220802,000000,11,11,10.5,10.99,7419,0
+DRTS.US,D,20220803,000000,10.99,11,10.46,10.46,68757,0
+DRTS.US,D,20220804,000000,10.47,10.695,10.47,10.5,28788,0
+DRTS.US,D,20220805,000000,10.38,11,10.38,10.89,28764,0
+DRTS.US,D,20220808,000000,11,11,10.4576,10.55,34952,0
+DRTS.US,D,20220809,000000,10.38,10.8,10.38,10.5,10094,0
+DRTS.US,D,20220810,000000,10.54,10.8,10.54,10.54,5591,0
+DRTS.US,D,20220811,000000,10.5,10.76,10.44,10.56,16924,0
+DRTS.US,D,20220812,000000,10.41,10.7175,10.41,10.56,2809,0
+DRTS.US,D,20220815,000000,10.45,10.8,10.3601,10.79,22165,0
+DRTS.US,D,20220816,000000,10.5,10.8,10.3,10.62,8025,0
+DRTS.US,D,20220817,000000,10.25,10.25,9.0021,9.205,39582,0
+DRTS.US,D,20220818,000000,10,10.6087,9.68,9.69,19674,0
+DRTS.US,D,20220819,000000,9.41,10.29,9.322,10,5131,0
+DRTS.US,D,20220822,000000,9.76,9.8,9.46,9.47,4335,0
+DRTS.US,D,20220823,000000,9.35,9.95,9.35,9.9,4550,0
+DRTS.US,D,20220824,000000,9.92,10,9.86,9.94,6238,0
+DRTS.US,D,20220825,000000,9.8,9.9986,9.25,9.42,12113,0
+DRTS.US,D,20220826,000000,9.35,9.775,9.35,9.58,28179,0
+DRTS.US,D,20220829,000000,9.65,9.77,9.27,9.5,9026,0
+DRTS.US,D,20220830,000000,9.51,9.6931,9.2,9.22,25323,0
+DRTS.US,D,20220831,000000,9.21,9.25,7.64,7.64,125121,0
+DRTS.US,D,20220901,000000,7.86,8,7.25,7.41,60377,0
+DRTS.US,D,20220902,000000,7.57,7.8333,5.43,6.68,165179,0
+DRTS.US,D,20220906,000000,6.26,7,6,6.1,285117,0
+DRTS.US,D,20220907,000000,6.65,6.86,6.11,6.15,116875,0
+DRTS.US,D,20220908,000000,6.2,6.51,6.05,6.16,74897,0
+DRTS.US,D,20220909,000000,6.2,6.57,6.1,6.13,40760,0
+DRTS.US,D,20220912,000000,6.13,6.2,6.11,6.2,64949,0
+DRTS.US,D,20220913,000000,6.3,6.61,6.3,6.4,54374,0
+DRTS.US,D,20220914,000000,6.5,6.5,5.9,6,174801,0
+DRTS.US,D,20220915,000000,5.92,6.26,5.48,5.58,193233,0
+DRTS.US,D,20220916,000000,5.44,6.27,5.44,6.09,87055,0
+DRTS.US,D,20220919,000000,6.03,6.4,5.978,6.06,18249,0
+DRTS.US,D,20220920,000000,5.92,6.4116,5.9,5.99,37744,0
+DRTS.US,D,20220921,000000,6.08,6.1,5.4,5.81,113310,0
+DRTS.US,D,20220922,000000,5.84,5.84,5.13,5.28,125577,0
+DRTS.US,D,20220923,000000,5.11,5.99,5.11,5.85,29473,0
+DRTS.US,D,20220926,000000,5.86,6.15,5.48,5.48,18685,0
+DRTS.US,D,20220927,000000,5.83,5.865,5.29,5.68,16280,0
+DRTS.US,D,20220928,000000,5.46,5.86,5.19,5.58,30871,0
+DRTS.US,D,20220929,000000,5.56,5.8216,5,5.51,94691,0
+DRTS.US,D,20220930,000000,5.5,6,5.22,5.84,54673,0
+DRTS.US,D,20221003,000000,5.6,5.8293,5.4,5.49,35629,0
+DRTS.US,D,20221004,000000,5.42,5.74,5.105,5.31,39283,0
+DRTS.US,D,20221005,000000,5.25,5.41,5.01,5.11,34620,0
+DRTS.US,D,20221006,000000,5.25,5.2663,4.5038,5,95460,0
+DRTS.US,D,20221007,000000,4.9,5.041,4.9,4.95,34473,0
+DRTS.US,D,20221010,000000,4.87,4.87,4.31,4.6,27142,0
+DRTS.US,D,20221011,000000,4.48,4.52,4.26,4.5,94011,0
+DRTS.US,D,20221012,000000,4.5,4.75,4.27,4.51,58795,0
+DRTS.US,D,20221013,000000,4.56,4.7,4.1,4.51,19921,0
+DRTS.US,D,20221014,000000,4.59,4.75,4.59,4.62,31943,0
+DRTS.US,D,20221017,000000,4.62,4.82,4.43,4.71,22546,0
+DRTS.US,D,20221018,000000,4.53,4.84,4.5225,4.66,26186,0
+DRTS.US,D,20221019,000000,4.7,4.85,4.52,4.75,33274,0
+DRTS.US,D,20221020,000000,4.69,4.74,4.4,4.5,26222,0
+DRTS.US,D,20221021,000000,4.5,4.75,4.5,4.5,21563,0
+DRTS.US,D,20221024,000000,4.58,4.82,4.53,4.76,50036,0
+DRTS.US,D,20221025,000000,4.82,5.04,4.65,4.88,41873,0
+DRTS.US,D,20221026,000000,4.88,5.16,4.78,5.05,40149,0
+DRTS.US,D,20221027,000000,5.1,5.1,4.76,4.9,38921,0
+DRTS.US,D,20221028,000000,4.79,4.85,3.91,4.09,196219,0
+DRTS.US,D,20221031,000000,4.18,4.275,4.1,4.2,36501,0
+DRTS.US,D,20221101,000000,4.18,4.5,4.18,4.4,23036,0
+DRTS.US,D,20221102,000000,4.29,4.63,4.27,4.36,15091,0
+DRTS.US,D,20221103,000000,4.42,4.49,4.05,4.26,30870,0
+DRTS.US,D,20221104,000000,4.15,4.43,4.15,4.31,29109,0
+DRTS.US,D,20221107,000000,4.44,4.44,4,4.27,33676,0
+DRTS.US,D,20221108,000000,4.05,4.255,4.04,4.24,34420,0
+DRTS.US,D,20221109,000000,4.14,4.24,3.9,4,58810,0
+DRTS.US,D,20221110,000000,3.92,4.57,3.92,4.41,50063,0
+DRTS.US,D,20221111,000000,4.26,4.48,4.1,4.2,37242,0
+DRTS.US,D,20221114,000000,4.2,4.315,4.05,4.08,22724,0
+DRTS.US,D,20221115,000000,4.11,4.45,4.11,4.35,23425,0
+DRTS.US,D,20221116,000000,4.26,4.3491,4.07,4.2,60191,0
+DRTS.US,D,20221117,000000,4.181,4.25,3.97,3.97,61021,0
+DRTS.US,D,20221118,000000,4.1,4.1499,3.75,3.87,29697,0
+DRTS.US,D,20221121,000000,4,4.38,3.75,4.07,40438,0
+DRTS.US,D,20221122,000000,3.88,3.95,3.75,3.75,54669,0
+DRTS.US,D,20221123,000000,3.84,4.2,3.82,3.87,34137,0
+DRTS.US,D,20221125,000000,4.23,4.88,4.23,4.66,58542,0
+DRTS.US,D,20221128,000000,4.65,4.74,4.1,4.2,39649,0
+DRTS.US,D,20221129,000000,4.23,4.23,4,4,24298,0
+DRTS.US,D,20221130,000000,3.94,4.02,3.82,3.99,31495,0
+DRTS.US,D,20221201,000000,4.1,4.46,4,4.06,48496,0
+DRTS.US,D,20221202,000000,4.24,4.24,3.97,4,37050,0
+DRTS.US,D,20221205,000000,4.05,4.09,3.8,4,59996,0
+DRTS.US,D,20221206,000000,3.86,3.98,3.8,3.85,49950,0
+DRTS.US,D,20221207,000000,3.82,3.88,3.71,3.72,46343,0
+DRTS.US,D,20221208,000000,3.9045,3.9045,3.52,3.75,60450,0
+DRTS.US,D,20221209,000000,3.63,3.7359,3.51,3.51,35460,0
+DRTS.US,D,20221212,000000,3.56,3.95,3.4,3.85,100665,0
+DRTS.US,D,20221213,000000,3.96,3.96,3.46,3.74,37701,0
+DRTS.US,D,20221214,000000,3.9,3.9,3.45,3.56,70601,0
+DRTS.US,D,20221215,000000,3.5,3.55,3.13,3.24,163716,0
+DRTS.US,D,20221216,000000,3.37,3.47,3.24,3.37,50598,0
+DRTS.US,D,20221219,000000,3.37,3.47,3.24,3.39,78504,0
+DRTS.US,D,20221220,000000,3.33,3.49,3.28,3.28,37208,0
+DRTS.US,D,20221221,000000,3.27,3.34,3.12,3.22,33398,0
+DRTS.US,D,20221222,000000,3.13,3.23,3.1,3.23,33113,0
+DRTS.US,D,20221223,000000,3.3354,3.34,3.01,3.05,30316,0
+DRTS.US,D,20221227,000000,3.05,3.245,3,3.21,100934,0
+DRTS.US,D,20221228,000000,3.05,3.25,3.05,3.2,74156,0
+DRTS.US,D,20221229,000000,3.13,3.2799,3.11,3.23,69417,0
+DRTS.US,D,20221230,000000,3.13,3.18,3.05,3.18,34120,0
+DRTS.US,D,20230103,000000,3.2,3.3338,3.2,3.23,29063,0
+DRTS.US,D,20230104,000000,3.21,3.265,3.2,3.2,20771,0
+DRTS.US,D,20230105,000000,3.31,3.39,3.2,3.39,46571,0
+DRTS.US,D,20230106,000000,3.46,3.46,3.3,3.35,21624,0
+DRTS.US,D,20230109,000000,3.4,3.4,3.25,3.26,46377,0
+DRTS.US,D,20230110,000000,3.3092,3.42,3.2,3.2,48061,0
+DRTS.US,D,20230111,000000,3.22,3.88,3.2,3.88,243380,0
+DRTS.US,D,20230112,000000,4.15,5.95,4.01,4.83,1205909,0
+DRTS.US,D,20230113,000000,4.89,5.1,4.4501,4.63,250621,0
+DRTS.US,D,20230117,000000,4.85,4.85,4.25,4.6,133920,0
+DRTS.US,D,20230118,000000,4.45,4.8084,4.2,4.22,73038,0
+DRTS.US,D,20230119,000000,4.19,4.3,3.9,3.99,66856,0
+DRTS.US,D,20230120,000000,4.06,4.47,3.93,4.3,45147,0
+DRTS.US,D,20230123,000000,4.22,4.2776,4.1,4.13,30908,0
+DRTS.US,D,20230124,000000,4.15,4.45,4.15,4.3,41402,0
+DRTS.US,D,20230125,000000,4.21,4.3,4.14,4.25,30470,0
+DRTS.US,D,20230126,000000,4.25,4.33,4,4,47252,0
+DRTS.US,D,20230127,000000,4,4.13,3.9,4.03,39287,0
+DRTS.US,D,20230130,000000,4.11,4.18,3.89,4.07,67270,0
+DRTS.US,D,20230131,000000,4.22,4.22,3.96,3.98,71639,0
+DRTS.US,D,20230201,000000,3.94,4.05,3.7,3.78,83452,0
+DRTS.US,D,20230202,000000,3.79,4.06,3.68,3.99,50537,0
+DRTS.US,D,20230203,000000,4.08,4.08,3.77,3.82,34312,0
+DRTS.US,D,20230206,000000,3.76,3.885,3.65,3.69,66785,0
+DRTS.US,D,20230207,000000,3.6201,3.74,3.6,3.67,41285,0
+DRTS.US,D,20230208,000000,3.57,3.7,3.57,3.69,41270,0
+DRTS.US,D,20230209,000000,3.7,3.8,3.5,3.58,51760,0
+DRTS.US,D,20230210,000000,3.59,3.6895,3.5,3.57,41398,0
+DRTS.US,D,20230213,000000,3.55,3.85,3.55,3.76,42961,0
+DRTS.US,D,20230214,000000,3.65,3.675,3.35,3.4,58311,0
+DRTS.US,D,20230215,000000,3.43,3.54,3.41,3.54,36203,0
+DRTS.US,D,20230216,000000,3.53,3.5399,3.4,3.42,29064,0
+DRTS.US,D,20230217,000000,3.45,3.5289,3.36,3.46,45030,0
+DRTS.US,D,20230221,000000,3.44,3.4555,3.22,3.25,55076,0
+DRTS.US,D,20230222,000000,3.3,3.385,3.25,3.3,54243,0
+DRTS.US,D,20230223,000000,3.33,3.3882,3.22,3.25,25355,0
+DRTS.US,D,20230224,000000,3.38,3.38,3.1,3.11,29563,0
+DRTS.US,D,20230227,000000,3.24,3.24,3.02,3.13,52724,0
+DRTS.US,D,20230228,000000,3.1,3.23,3.1,3.16,38314,0
+DRTS.US,D,20230301,000000,3.11,3.3972,3.11,3.39,59294,0
+DRTS.US,D,20230302,000000,3.3,3.363,3.16,3.23,31474,0
+DRTS.US,D,20230303,000000,3.44,3.44,3.17,3.24,15736,0
+DRTS.US,D,20230306,000000,3.25,3.52,3.25,3.52,21873,0
+DRTS.US,D,20230307,000000,3.55,3.6038,3.49,3.59,10205,0
+DRTS.US,D,20230308,000000,3.65,3.65,3.21,3.28,14379,0
+DRTS.US,D,20230309,000000,3.28,3.48,3.28,3.3,14433,0
+DRTS.US,D,20230310,000000,3.33,3.574,3.25,3.25,23614,0
+DRTS.US,D,20230313,000000,3.25,3.2501,3,3.01,64562,0
+DRTS.US,D,20230314,000000,3.07,3.3,3.05,3.145,44344,0
+DRTS.US,D,20230315,000000,3.15,3.24,3.02,3.07,27285,0
+DRTS.US,D,20230316,000000,3.06,3.2,3.01,3.02,72540,0
+DRTS.US,D,20230317,000000,3.13,3.13,3,3,43337,0
+DRTS.US,D,20230320,000000,3.02,3.14,3,3,37560,0
+DRTS.US,D,20230321,000000,3.01,3.1,2.91,2.98,53510,0
+DRTS.US,D,20230322,000000,2.92,3,2.85,2.86,72683,0
+DRTS.US,D,20230323,000000,2.88,3,2.8,2.81,81443,0
+DRTS.US,D,20230324,000000,2.82,2.8473,2.77,2.78,28772,0
+DRTS.US,D,20230327,000000,2.864,2.864,2.78,2.78,49256,0
+DRTS.US,D,20230328,000000,3.05,3.05,2.79,2.83,34187,0
+DRTS.US,D,20230329,000000,2.9004,3.0531,2.9,2.98,102725,0
+DRTS.US,D,20230330,000000,3,3,2.82,2.9,32986,0
+DRTS.US,D,20230331,000000,2.95,2.9899,2.82,2.87,29834,0
+DRTS.US,D,20230403,000000,2.86,2.9899,2.86,2.95,25630,0
+DRTS.US,D,20230404,000000,2.88,3.05,2.86,2.86,48536,0
+DRTS.US,D,20230405,000000,2.95,2.985,2.76,2.96,44761,0
+DRTS.US,D,20230406,000000,2.816,3.04,2.78,2.79,32262,0
+DRTS.US,D,20230410,000000,2.99,2.99,2.76,2.76,31344,0
+DRTS.US,D,20230411,000000,2.82,2.88,2.76,2.76,19504,0
+DRTS.US,D,20230412,000000,2.75,3.04,2.75,3.04,16415,0
+DRTS.US,D,20230413,000000,3.11,3.11,2.9707,3.06,25003,0
+DRTS.US,D,20230414,000000,3.055,3.1,3.01,3.07,8683,0
+DRTS.US,D,20230417,000000,3.07,3.14,3.0449,3.08,25849,0
+DRTS.US,D,20230418,000000,3.14,3.25,3.01,3.02,18769,0
+DRTS.US,D,20230419,000000,3.04,3.16,2.92,2.92,14018,0
+DRTS.US,D,20230420,000000,3,3.01,2.91,2.91,9238,0
+DRTS.US,D,20230421,000000,2.91,2.9697,2.85,2.85,27240,0
+DRTS.US,D,20230424,000000,3,3.15,2.9109,3.08,51842,0
+DRTS.US,D,20230425,000000,3.08,3.5,3.04,3.23,72011,0
+DRTS.US,D,20230426,000000,3.32,3.32,2.87,2.96,35956,0
+DRTS.US,D,20230427,000000,2.92,2.9899,2.8222,2.92,11652,0
+DRTS.US,D,20230428,000000,3,3.0799,2.9301,3.06,34597,0
+DRTS.US,D,20230501,000000,3.12,3.16,3.0552,3.0552,1891,0
+DRTS.US,D,20230502,000000,3.01,3.0899,2.93,2.94,13189,0
+DRTS.US,D,20230503,000000,2.99,2.99,2.9,2.92,23190,0
+DRTS.US,D,20230504,000000,2.86,3.02,2.82,2.82,41456,0
+DRTS.US,D,20230505,000000,2.92,2.996,2.82,2.96,23626,0
+DRTS.US,D,20230508,000000,2.83,3.32,2.83,3.15,69606,0
+DRTS.US,D,20230509,000000,3.17,3.7125,3.13,3.5,107376,0
+DRTS.US,D,20230510,000000,3.6,3.93,3.51,3.55,90789,0
+DRTS.US,D,20230511,000000,3.65,3.92,3.4,3.83,57177,0
+DRTS.US,D,20230512,000000,4.1,4.1,3.8,3.87,104555,0
+DRTS.US,D,20230515,000000,4.1,4.11,3.75,3.75,106597,0
+DRTS.US,D,20230516,000000,3.75,4.16,3.35,3.39,64892,0
+DRTS.US,D,20230517,000000,3.4,3.47,3.26,3.35,45923,0
+DRTS.US,D,20230518,000000,3.46,3.62,3.3,3.45,45653,0
+DRTS.US,D,20230519,000000,3.83,3.83,3.46,3.59,27311,0
+DRTS.US,D,20230522,000000,3.61,4,3.6,3.98,75109,0
+DRTS.US,D,20230523,000000,4.11,4.11,3.66,3.71,39578,0
+DRTS.US,D,20230524,000000,3.62,3.87,3.61,3.84,43768,0
+DRTS.US,D,20230525,000000,3.86,3.9442,3.77,3.78,21369,0
+DRTS.US,D,20230526,000000,3.83,3.94,3.78,3.87,18562,0
+DRTS.US,D,20230530,000000,4,4.23,3.84,3.92,71200,0
+DRTS.US,D,20230531,000000,4,4,3.8515,3.97,39886,0
+DRTS.US,D,20230601,000000,4.03,4.41,3.98,4.1922,91856,0
+DRTS.US,D,20230602,000000,4.19,4.8001,4.11,4.6,231449,0
+DRTS.US,D,20230605,000000,4.62,4.7229,4.55,4.7,69540,0
+DRTS.US,D,20230606,000000,4.61,4.75,4.6,4.72,62465,0
+DRTS.US,D,20230607,000000,4.74,4.747,4.57,4.6,76247,0
+DRTS.US,D,20230608,000000,4.75,4.75,4.09,4.25,75300,0
+DRTS.US,D,20230609,000000,4.35,4.35,3.88,4,46966,0
+DRTS.US,D,20230612,000000,4,4.1,3.92,4.01,23077,0
+DRTS.US,D,20230613,000000,4.04,4.19,4.01,4.04,27112,0
+DRTS.US,D,20230614,000000,4.12,4.47,4.12,4.27,25715,0
+DRTS.US,D,20230615,000000,4.31,4.55,4.27,4.27,115195,0
+DRTS.US,D,20230616,000000,4.28,4.4,4.14,4.14,46076,0
+DRTS.US,D,20230620,000000,4.1,4.37,4.0999,4.24,26890,0
+DRTS.US,D,20230621,000000,4.21,4.32,4.085,4.085,11921,0
+DRTS.US,D,20230622,000000,4.11,4.25,4.09,4.22,11654,0
+DRTS.US,D,20230623,000000,4.11,4.21,4.06,4.11,10719,0
+DRTS.US,D,20230626,000000,4.1,4.15,4.02,4.02,10351,0
+DRTS.US,D,20230627,000000,4.08,4.1,3.96,3.96,27316,0
+DRTS.US,D,20230628,000000,3.98,4.07,3.7,3.92,452303,0
+DRTS.US,D,20230629,000000,3.895,4,3.895,3.955,31578,0
+DRTS.US,D,20230630,000000,3.9,4.37,3.9,4.37,23219,0
+DRTS.US,D,20230703,000000,4.3,4.3,4.042,4.07,14699,0
+DRTS.US,D,20230705,000000,4.14,4.14,3.98,3.98,18145,0
+DRTS.US,D,20230706,000000,4.04,4.05,3.86,3.86,31778,0
+DRTS.US,D,20230707,000000,4.02,4.14,3.91,4,15032,0
+DRTS.US,D,20230710,000000,3.94,4.13,3.94,4.13,28861,0
+DRTS.US,D,20230711,000000,4.1299,4.28,4.005,4.03,28399,0
+DRTS.US,D,20230712,000000,4.06,4.25,4.06,4.17,61370,0
+DRTS.US,D,20230713,000000,4.18,4.18,4.08,4.14,9852,0
+DRTS.US,D,20230714,000000,4.095,4.1062,4.02,4.02,3427,0
+DRTS.US,D,20230717,000000,4.07,4.17,4.04,4.17,19784,0
+DRTS.US,D,20230718,000000,4.15,4.27,4.11,4.24,14702,0
+DRTS.US,D,20230719,000000,4.2,4.31,3.99,4.06,49487,0
+DRTS.US,D,20230720,000000,4.2712,4.2712,3.95,3.99,11703,0
+DRTS.US,D,20230721,000000,4,4.06,3.9,4.06,15535,0
+DRTS.US,D,20230724,000000,4.06,4.06,3.96,4.01,332862,0
+DRTS.US,D,20230725,000000,4.05,4.24,3.95,3.97,53894,0
+DRTS.US,D,20230726,000000,3.77,4,3.77,3.88,25038,0
+DRTS.US,D,20230727,000000,3.86,3.9995,3.82,3.82,14638,0
+DRTS.US,D,20230728,000000,3.874,3.9444,3.83,3.83,19810,0
+DRTS.US,D,20230731,000000,3.8,3.975,3.8,3.96,20453,0
+DRTS.US,D,20230801,000000,4.01,4.01,3.86,3.88,16495,0
+DRTS.US,D,20230802,000000,4,4,3.745,3.79,14916,0
+DRTS.US,D,20230803,000000,3.81,3.81,3.54,3.67,36077,0
+DRTS.US,D,20230804,000000,3.8,3.895,3.7,3.87,16666,0
+DRTS.US,D,20230807,000000,3.8,3.91,3.73,3.76,19745,0
+DRTS.US,D,20230808,000000,3.83,3.83,3.75,3.75,2933,0
+DRTS.US,D,20230809,000000,3.81,3.89,3.75,3.89,17036,0
+DRTS.US,D,20230810,000000,3.86,3.864,3.8316,3.8316,2780,0
+DRTS.US,D,20230811,000000,3.82,3.894,3.81,3.8113,2383,0
+DRTS.US,D,20230814,000000,3.8361,3.96,3.8361,3.86,2197,0
+DRTS.US,D,20230815,000000,3.86,3.8821,3.65,3.65,24104,0
+DRTS.US,D,20230816,000000,3.7,3.75,3.65,3.7499,15833,0
+DRTS.US,D,20230817,000000,3.5,3.8,3.5,3.6,116217,0
+DRTS.US,D,20230818,000000,4.1,4.25,3.36,3.7,1924937,0
+DRTS.US,D,20230821,000000,3.38,3.63,3.31,3.54,164417,0
+DRTS.US,D,20230822,000000,3.37,3.61,3.35,3.61,110219,0
+DRTS.US,D,20230823,000000,3.52,3.69,3.4,3.56,21818,0
+DRTS.US,D,20230824,000000,3.47,3.64,3.4,3.4,29988,0
+DRTS.US,D,20230825,000000,3.4,3.64,3.32,3.38,38183,0
+DRTS.US,D,20230828,000000,3.07,3.3799,3.01,3.25,51901,0
+DRTS.US,D,20230829,000000,3.27,3.48,3.27,3.35,33713,0
+DRTS.US,D,20230830,000000,3.34,3.61,3.2,3.26,62202,0
+DRTS.US,D,20230831,000000,3.3,3.34,3.2,3.28,68908,0
+DRTS.US,D,20230901,000000,3.34,3.61,3.29,3.59,19541,0
+DRTS.US,D,20230905,000000,3.6,3.6,3.35,3.36,56695,0
+DRTS.US,D,20230906,000000,3.34,3.49,3.34,3.4,22074,0
+DRTS.US,D,20230907,000000,3.36,3.37,3.3,3.37,8328,0
+DRTS.US,D,20230908,000000,3.37,3.43,3.28,3.36,10869,0
+DRTS.US,D,20230911,000000,3.33,3.48,3.33,3.35,9604,0
+DRTS.US,D,20230912,000000,3.3501,3.4316,3.3,3.34,9452,0
+DRTS.US,D,20230913,000000,3.55,3.55,3.253,3.3,16461,0
+DRTS.US,D,20230914,000000,3.3,3.3697,3.2873,3.31,10761,0
+DRTS.US,D,20230915,000000,3.34,3.39,3.25,3.39,15987,0
+DRTS.US,D,20230918,000000,3.39,3.43,3.31,3.35,31218,0
+DRTS.US,D,20230919,000000,3.41,3.41,3.345,3.35,10382,0
+DRTS.US,D,20230920,000000,3.39,3.49,3.3501,3.46,16500,0
+DRTS.US,D,20230921,000000,3.35,3.3612,3.2,3.2,45549,0
+DRTS.US,D,20230922,000000,3.46,3.46,3.228,3.28,32077,0
+DRTS.US,D,20230925,000000,3.4174,3.46,2.91,2.98,94776,0
+DRTS.US,D,20230926,000000,3,3.1,2.93,3.05,24281,0
+DRTS.US,D,20230927,000000,3.06,3.4278,3.06,3.41,83719,0
+DRTS.US,D,20230928,000000,3.3,3.46,3.3,3.39,13538,0
+DRTS.US,D,20230929,000000,3.37,3.79,3.37,3.79,52583,0
+DRTS.US,D,20231002,000000,3.82,3.82,3.48,3.59,12535,0
+DRTS.US,D,20231003,000000,3.59,3.6,3.47,3.488,16810,0
+DRTS.US,D,20231004,000000,3.57,3.6,3.4,3.5,68911,0
+DRTS.US,D,20231005,000000,3.5,3.71,3.17,3.685,34902,0
+DRTS.US,D,20231006,000000,3.71,3.71,3.535,3.64,4076,0
+DRTS.US,D,20231009,000000,3.65,3.65,3.4,3.55,11216,0
+DRTS.US,D,20231010,000000,3.55,3.55,3.42,3.54,6099,0
+DRTS.US,D,20231011,000000,3.5,3.86,3.5,3.79,39405,0
+DRTS.US,D,20231012,000000,3.77,3.9,3.77,3.89,49122,0
+DRTS.US,D,20231013,000000,3.88,3.9,3.64,3.85,25422,0
+DRTS.US,D,20231016,000000,3.7,3.8993,3.64,3.8,13745,0
+DRTS.US,D,20231017,000000,3.62,3.8,3.53,3.8,24512,0
+DRTS.US,D,20231018,000000,3.6484,3.67,3.5,3.58,14576,0
+DRTS.US,D,20231019,000000,3.4,3.58,3.4,3.55,8018,0
+DRTS.US,D,20231020,000000,3.33,3.5,3.26,3.31,4493,0
+DRTS.US,D,20231023,000000,3.4,3.55,3.3,3.33,8078,0
+DRTS.US,D,20231024,000000,3.41,3.575,3.34,3.5,21203,0
+DRTS.US,D,20231025,000000,3.3001,3.49,3.3001,3.49,7277,0
+DRTS.US,D,20231026,000000,3.3,3.4525,3.3,3.36,3186,0
+DRTS.US,D,20231027,000000,3.36,3.44,3.3,3.3,2551,0
+DRTS.US,D,20231030,000000,3.6,3.6,3.3,3.3503,5502,0
+DRTS.US,D,20231031,000000,3.3636,3.6,3.35,3.6,21703,0
+DRTS.US,D,20231101,000000,3.4,3.57,3.4,3.42,5354,0
+DRTS.US,D,20231102,000000,3.63,3.6499,3.2,3.35,82437,0
+DRTS.US,D,20231103,000000,3.26,3.38,3.17,3.2,17017,0
+DRTS.US,D,20231106,000000,3.27,3.3263,3.15,3.17,8406,0
+DRTS.US,D,20231107,000000,3.25,3.25,3.09,3.09,24178,0
+DRTS.US,D,20231108,000000,3.12,3.18,3.07,3.11,21915,0
+DRTS.US,D,20231109,000000,3.14,3.155,3.1,3.1,4600,0
+DRTS.US,D,20231110,000000,3.1,3.11,3.06,3.1,6278,0
+DRTS.US,D,20231113,000000,3.19,3.19,3.08,3.1,17090,0
+DRTS.US,D,20231114,000000,3.1,3.15,3.1,3.15,6089,0
+DRTS.US,D,20231115,000000,3.15,3.2,3,3,53326,0
+DRTS.US,D,20231116,000000,3.19,3.19,2.9,2.93,29241,0
+DRTS.US,D,20231117,000000,2.93,3.0974,2.85,3.05,25722,0
+DRTS.US,D,20231120,000000,2.98,3.07,2.88,2.9,55651,0
+DRTS.US,D,20231121,000000,3.04,3.05,2.7501,2.79,65967,0
+DRTS.US,D,20231122,000000,2.8,3,2.8,2.99,13948,0
+DRTS.US,D,20231124,000000,3,3.04,2.96,3.04,6003,0
+DRTS.US,D,20231127,000000,3.07,3.2399,3.01,3.06,35951,0
+DRTS.US,D,20231128,000000,3.05,3.27,3.05,3.21,80463,0
+DRTS.US,D,20231129,000000,3.19,3.33,3.0764,3.2,42863,0
+DRTS.US,D,20231130,000000,3.29,3.35,3.06,3.28,56862,0
+DRTS.US,D,20231201,000000,3.28,3.28,3.08,3.16,22705,0
+DRTS.US,D,20231204,000000,3.06,3.19,3.06,3.1,22269,0
+DRTS.US,D,20231205,000000,3.01,3.15,3.01,3.09,16141,0
+DRTS.US,D,20231206,000000,3.01,3.15,3.01,3.1,29619,0
+DRTS.US,D,20231207,000000,3.1,3.2,3.05,3.12,20667,0
+DRTS.US,D,20231208,000000,3.12,3.1767,3.02,3.1,21348,0
+DRTS.US,D,20231211,000000,3.05,3.14,3.03,3.05,10537,0
+DRTS.US,D,20231212,000000,3.04,3.045,2.98,2.99,36132,0
+DRTS.US,D,20231213,000000,2.94,2.94,2.8,2.88,64116,0
+DRTS.US,D,20231214,000000,2.84,2.88,2.77,2.81,58399,0
+DRTS.US,D,20231215,000000,2.9,3,2.75,2.75,143832,0
+DRTS.US,D,20231218,000000,2.75,2.85,2.7,2.76,54300,0
+DRTS.US,D,20231219,000000,2.86,2.93,2.765,2.905,11881,0
+DRTS.US,D,20231220,000000,2.91,2.983,2.8,2.81,33803,0
+DRTS.US,D,20231221,000000,2.81,2.98,2.81,2.945,34359,0
+DRTS.US,D,20231222,000000,2.92,3,2.84,3,26208,0
+DRTS.US,D,20231226,000000,3,3.18,2.8601,2.89,72823,0
+DRTS.US,D,20231227,000000,2.89,2.94,2.75,2.8,138253,0
+DRTS.US,D,20231228,000000,2.77,2.885,2.7,2.83,98162,0
+DRTS.US,D,20231229,000000,2.76,3.04,2.76,3.01,80693,0
+DRTS.US,D,20240102,000000,3.1,3.1,2.97,3,49696,0
+DRTS.US,D,20240103,000000,3,3,2.87,2.92,21801,0
+DRTS.US,D,20240104,000000,2.93,2.96,2.89,2.89,18604,0
+DRTS.US,D,20240105,000000,3.1,3.18,3.1,3.16,95290,0
+DRTS.US,D,20240108,000000,3.18,3.34,3.03,3.31,152086,0
+DRTS.US,D,20240109,000000,3.26,3.33,3.1801,3.24,37120,0
+DRTS.US,D,20240110,000000,3.24,3.35,3.15,3.3,29608,0
+DRTS.US,D,20240111,000000,3.31,3.31,3.16,3.17,20479,0
+DRTS.US,D,20240112,000000,3.19,3.2299,3.15,3.15,24000,0
+DRTS.US,D,20240116,000000,3.2,3.21,3.09,3.12,26836,0
+DRTS.US,D,20240117,000000,3.1495,3.1495,3.05,3.07,7079,0
+DRTS.US,D,20240118,000000,3.07,3.0984,3,3.0256,12560,0
+DRTS.US,D,20240119,000000,3.08,3.14,3,3.05,24545,0
+DRTS.US,D,20240122,000000,3.05,3.1,3.05,3.05,11568,0
+DRTS.US,D,20240123,000000,3.05,3.07,2.9,3.01,31997,0
+DRTS.US,D,20240124,000000,3.02,3.3,3.02,3.07,67261,0
+DRTS.US,D,20240125,000000,3.175,3.18,3.0901,3.155,6764,0
+DRTS.US,D,20240126,000000,3.14,3.18,3.11,3.16,1975,0
+DRTS.US,D,20240129,000000,3.18,3.4,3.105,3.14,58641,0
+DRTS.US,D,20240130,000000,3.16,3.35,3.13,3.35,46005,0
+DRTS.US,D,20240131,000000,3.35,3.35,3.25,3.32,29251,0
+DRTS.US,D,20240201,000000,3.34,3.34,3.12,3.2799,13680,0
+DRTS.US,D,20240202,000000,3.1601,3.32,3.1601,3.29,27226,0
+DRTS.US,D,20240205,000000,3.34,3.34,3.1,3.16,33671,0
+DRTS.US,D,20240206,000000,3.16,3.23,3.16,3.22,8746,0
+DRTS.US,D,20240207,000000,3.34,3.34,3.05,3.21,25041,0
+DRTS.US,D,20240208,000000,3.2698,3.329,3.25,3.285,22241,0
+DRTS.US,D,20240209,000000,3.24,3.3389,3.22,3.28,3292,0
+DRTS.US,D,20240212,000000,3.33,3.33,3.14,3.15,49577,0
+DRTS.US,D,20240213,000000,3.15,3.21,3.15,3.175,24582,0
+DRTS.US,D,20240214,000000,3.16,3.23,3.16,3.18,18292,0
+DRTS.US,D,20240215,000000,3.16,3.21,3.1001,3.2099,10541,0
+DRTS.US,D,20240216,000000,3.1605,3.1605,3.06,3.06,22781,0
+DRTS.US,D,20240220,000000,3.1,3.11,3.0501,3.1,25959,0
+DRTS.US,D,20240221,000000,3.04,3.12,3.02,3.05,97000,0
+DRTS.US,D,20240222,000000,3.1399,3.1399,2.87,2.87,43956,0
+DRTS.US,D,20240223,000000,3.1443,3.1443,2.93,3.14,42570,0
+DRTS.US,D,20240226,000000,3.14,3.14,2.95,2.95,24108,0
+DRTS.US,D,20240227,000000,2.92,3.03,2.92,2.965,15523,0
+DRTS.US,D,20240228,000000,3.05,3.1,2.92,2.95,40098,0
+DRTS.US,D,20240229,000000,3.01,3.035,2.9101,3,20254,0
+DRTS.US,D,20240301,000000,2.9999,3,2.91,3,7652,0
+DRTS.US,D,20240304,000000,3,3,2.96,2.96,7844,0
+DRTS.US,D,20240305,000000,2.98,3,2.92,3,30596,0
+DRTS.US,D,20240306,000000,3,3,2.975,2.98,1287,0
+DRTS.US,D,20240307,000000,2.95,3.1777,2.95,3.03,9387,0
+DRTS.US,D,20240308,000000,3,3.0671,2.9694,3.01,7585,0
+DRTS.US,D,20240311,000000,2.96,3,2.96,3,19699,0
+DRTS.US,D,20240312,000000,3,3,2.9,2.9,37288,0
+DRTS.US,D,20240313,000000,2.92,2.9249,2.88,2.92,22028,0
+DRTS.US,D,20240314,000000,2.9,2.92,2.8,2.84,39866,0
+DRTS.US,D,20240315,000000,2.92,2.95,2.8502,2.8502,8340,0
+DRTS.US,D,20240318,000000,2.86,2.96,2.86,2.88,15430,0
+DRTS.US,D,20240319,000000,2.9,2.95,2.87,2.95,27781,0
+DRTS.US,D,20240320,000000,2.97,3.07,2.86,3.04,52280,0
+DRTS.US,D,20240321,000000,3,3.06,2.97,2.97,58025,0
+DRTS.US,D,20240322,000000,3.22,3.22,2.97,3,53907,0
+DRTS.US,D,20240325,000000,3.06,3.06,2.92,2.92,19586,0
+DRTS.US,D,20240326,000000,2.99,3,2.92,2.97,32425,0
+DRTS.US,D,20240327,000000,3.03,3.03,2.939,2.95,10308,0
+DRTS.US,D,20240328,000000,2.9285,2.96,2.87,2.95,51408,0
+DRTS.US,D,20240401,000000,2.91,2.95,2.88,2.9,19232,0
+DRTS.US,D,20240402,000000,2.905,2.93,2.87,2.89,12562,0
+DRTS.US,D,20240403,000000,2.91,2.91,2.8799,2.9,14815,0
+DRTS.US,D,20240404,000000,2.92,2.9398,2.88,2.9,93229,0
+DRTS.US,D,20240405,000000,2.92,2.92,2.87,2.8999,4232,0
+DRTS.US,D,20240408,000000,2.87,2.9,2.8542,2.86,13805,0
+DRTS.US,D,20240409,000000,2.879,2.89,2.87,2.89,20386,0
+DRTS.US,D,20240410,000000,2.9,2.91,2.842,2.85,34447,0
+DRTS.US,D,20240411,000000,2.825,2.93,2.825,2.86,74042,0
+DRTS.US,D,20240412,000000,2.81,2.9,2.81,2.82,6935,0
+DRTS.US,D,20240415,000000,2.76,2.8644,2.76,2.78,49221,0
+DRTS.US,D,20240416,000000,2.75,2.8199,2.73,2.734,63812,0
+DRTS.US,D,20240417,000000,2.74,2.86,2.69,2.69,27007,0
+DRTS.US,D,20240418,000000,2.69,2.78,2.66,2.66,101304,0
+DRTS.US,D,20240419,000000,2.68,2.68,2.55,2.63,47490,0
+DRTS.US,D,20240422,000000,2.56,2.56,2.41,2.44,124885,0
+DRTS.US,D,20240423,000000,2.44,2.52,2.44,2.5,43883,0
+DRTS.US,D,20240424,000000,2.46,2.52,2.46,2.49,2826,0
+DRTS.US,D,20240425,000000,2.56,2.56,2.4,2.4,75817,0
+DRTS.US,D,20240426,000000,2.45,2.535,2.1501,2.405,145122,0
+DRTS.US,D,20240429,000000,2.47,2.535,2.4,2.4,21144,0
+DRTS.US,D,20240430,000000,2.4,2.5,2.32,2.5,54192,0
+DRTS.US,D,20240501,000000,2.4998,2.5206,2.4,2.43,31895,0
+DRTS.US,D,20240502,000000,2.39,2.41,2.35,2.35,23924,0
+DRTS.US,D,20240503,000000,2.43,2.49,2.39,2.49,45861,0
+DRTS.US,D,20240506,000000,2.59,2.59,2.45,2.46,43845,0
+DRTS.US,D,20240507,000000,2.52,2.52,2.43,2.45,30611,0
+DRTS.US,D,20240508,000000,2.48,2.5,2.41,2.41,10320,0
+DRTS.US,D,20240509,000000,2.49,2.49,2.3801,2.47,6901,0
+DRTS.US,D,20240510,000000,2.47,2.59,2.47,2.59,61667,0
+DRTS.US,D,20240513,000000,2.585,2.65,2.585,2.65,18055,0
+DRTS.US,D,20240514,000000,2.68,2.68,2.5654,2.634,3491,0
+DRTS.US,D,20240515,000000,2.65,2.68,2.64,2.65,15888,0
+DRTS.US,D,20240516,000000,2.6797,2.745,2.63,2.67,22873,0
+DRTS.US,D,20240517,000000,2.665,3.14,2.665,2.83,113326,0
+DRTS.US,D,20240520,000000,2.8,2.9295,2.68,2.71,52741,0
+DRTS.US,D,20240521,000000,2.91,2.91,2.71,2.71,9302,0
+DRTS.US,D,20240522,000000,2.72,2.7499,2.62,2.71,24768,0
+DRTS.US,D,20240523,000000,2.65,2.74,2.61,2.65,6067,0
+DRTS.US,D,20240524,000000,2.66,2.66,2.5,2.53,33361,0
+DRTS.US,D,20240528,000000,2.62,2.79,2.46,2.47,32009,0
+DRTS.US,D,20240529,000000,2.5,2.52,2.47,2.47,4874,0
+DRTS.US,D,20240530,000000,2.44,2.5216,2.44,2.5,12084,0
+DRTS.US,D,20240531,000000,2.5,2.55,2.45,2.51,14948,0
+DRTS.US,D,20240603,000000,2.5,2.69,2.46,2.63,26460,0
+DRTS.US,D,20240604,000000,2.62,2.64,2.6149,2.64,4116,0
+DRTS.US,D,20240605,000000,2.59,2.5999,2.55,2.595,11776,0
+DRTS.US,D,20240606,000000,2.55,2.584,2.45,2.56,50905,0
+DRTS.US,D,20240607,000000,2.56,2.58,2.22,2.44,40160,0
+DRTS.US,D,20240610,000000,2.48,2.515,2.35,2.38,58356,0
+DRTS.US,D,20240611,000000,2.35,2.3501,2.32,2.33,20197,0
+DRTS.US,D,20240612,000000,2.3,2.39,2.3,2.33,13925,0
+DRTS.US,D,20240613,000000,2.34,2.38,2.3,2.35,27263,0
+DRTS.US,D,20240614,000000,2.3,2.315,2.2501,2.3,25150,0
+DRTS.US,D,20240617,000000,2.27,2.29,2.2,2.25,55386,0
+DRTS.US,D,20240618,000000,2.25,2.26,2.23,2.23,28323,0
+DRTS.US,D,20240620,000000,2.23,2.33,2.23,2.26,50573,0
+DRTS.US,D,20240621,000000,2.2,2.24,2.15,2.16,32115,0
+DRTS.US,D,20240624,000000,2.26,2.27,2.16,2.195,18408,0
+DRTS.US,D,20240625,000000,2.3,2.3,2.13,2.16,28452,0
+DRTS.US,D,20240626,000000,2.35,2.35,2.17,2.21,24075,0
+DRTS.US,D,20240627,000000,2.16,2.1787,1.75,2.05,259015,0
+DRTS.US,D,20240628,000000,2.05,2.53,1.97,2.53,115647,0
+DRTS.US,D,20240701,000000,2.47,2.6999,2.32,2.55,87535,0
+DRTS.US,D,20240702,000000,2.5,2.56,2.09,2.18,88688,0
+DRTS.US,D,20240703,000000,2.39,2.39,2.2,2.23,3710,0
+DRTS.US,D,20240705,000000,2.25,2.28,2.16,2.21,19812,0
+DRTS.US,D,20240708,000000,2.21,2.2899,2.15,2.2,16251,0
+DRTS.US,D,20240709,000000,2.17,2.2,2.1,2.19,19597,0
+DRTS.US,D,20240710,000000,2.17,2.18,2.15,2.18,31963,0
+DRTS.US,D,20240711,000000,2.2,2.24,2.13,2.2,144426,0
+DRTS.US,D,20240712,000000,2.17,2.2436,2.13,2.224,18318,0
+DRTS.US,D,20240715,000000,2.11,2.19,2.11,2.12,39170,0
+DRTS.US,D,20240716,000000,2.08,2.18,2.08,2.1399,17743,0
+DRTS.US,D,20240717,000000,2.1,2.17,2.1,2.11,48708,0
+DRTS.US,D,20240718,000000,2.17,2.3,2.13,2.13,10615,0
+DRTS.US,D,20240719,000000,2.15,2.16,2.1,2.1,14705,0
+DRTS.US,D,20240722,000000,2.1,2.17,2.06,2.07,28403,0
+DRTS.US,D,20240723,000000,2.05,2.1,2.05,2.09,39586,0
+DRTS.US,D,20240724,000000,2.06,2.15,2.06,2.1008,18889,0
+DRTS.US,D,20240725,000000,2.1,2.13,2.09,2.11,17039,0
+DRTS.US,D,20240726,000000,2.1,2.13,2.1,2.13,5607,0
+DRTS.US,D,20240729,000000,2.05,2.19,2.05,2.1093,44656,0
+DRTS.US,D,20240730,000000,2.1,2.1999,2.08,2.1999,47269,0
+DRTS.US,D,20240731,000000,2.1,2.1899,2.1,2.18,22585,0
+DRTS.US,D,20240801,000000,2.11,2.11,2.08,2.08,2274,0
+DRTS.US,D,20240802,000000,2.08,2.125,2.08,2.11,14156,0
+DRTS.US,D,20240805,000000,2.1,2.1,1.93,2.03,50827,0
+DRTS.US,D,20240806,000000,2.01,2.1,2,2.01,9933,0
+DRTS.US,D,20240807,000000,2.01,2.1,2,2.05,44326,0
+DRTS.US,D,20240808,000000,2.05,2.15,2.05,2.07,68665,0
+DRTS.US,D,20240809,000000,2.35,2.35,2.06,2.09,7395,0
+DRTS.US,D,20240812,000000,2.11,2.12,2.07,2.07,17336,0
+DRTS.US,D,20240813,000000,2.13,2.19,2.06,2.1,25849,0
+DRTS.US,D,20240814,000000,2.07,2.12,2.07,2.11,8133,0
+DRTS.US,D,20240815,000000,2.12,2.28,2.1199,2.25,54711,0
+DRTS.US,D,20240816,000000,2.2,2.21,2.16,2.18,22699,0
+DRTS.US,D,20240819,000000,2.13,2.2,2.13,2.16,36116,0
+DRTS.US,D,20240820,000000,2.16,2.19,2.12,2.18,9271,0
+DRTS.US,D,20240821,000000,2.2,2.2,2.18,2.18,9952,0
+DRTS.US,D,20240822,000000,2.2,2.26,2.2,2.23,5656,0
+DRTS.US,D,20240823,000000,2.1445,2.425,2.1445,2.2,17929,0
+DRTS.US,D,20240826,000000,2.24,2.2875,2.17,2.26,8952,0
+DRTS.US,D,20240827,000000,2.21,2.27,2.17,2.22,17839,0
+DRTS.US,D,20240828,000000,2.27,2.3899,2.2,2.27,2844,0
+DRTS.US,D,20240829,000000,2.24,2.2904,2.24,2.26,14570,0
+DRTS.US,D,20240830,000000,2.26,2.45,2.26,2.45,41241,0
+DRTS.US,D,20240903,000000,2.45,2.46,2.34,2.34,16231,0
+DRTS.US,D,20240904,000000,2.3,2.39,2.23,2.2798,17659,0
+DRTS.US,D,20240905,000000,2.345,2.38,2.28,2.29,10356,0
+DRTS.US,D,20240906,000000,2.25,2.31,2.2327,2.275,5528,0
+DRTS.US,D,20240909,000000,2.3,2.34,2.23,2.24,17466,0
+DRTS.US,D,20240910,000000,2.33,2.375,2.27,2.31,27357,0
+DRTS.US,D,20240911,000000,2.34,2.38,2.19,2.24,32474,0
+DRTS.US,D,20240912,000000,2.2017,2.43,2.2017,2.4,8269,0
+DRTS.US,D,20240913,000000,2.4,2.4,2.24,2.34,36223,0
+DRTS.US,D,20240916,000000,2.34,2.39,2.25,2.29,32185,0
+DRTS.US,D,20240917,000000,2.2567,2.39,2.25,2.31,16965,0
+DRTS.US,D,20240918,000000,2.33,2.35,2.3,2.33,16584,0
+DRTS.US,D,20240919,000000,2.42,2.5,2.3533,2.45,37553,0
+DRTS.US,D,20240920,000000,2.5,2.52,2.29,2.375,145085,0
+DRTS.US,D,20240923,000000,2.33,2.34,2.29,2.29,9990,0
+DRTS.US,D,20240924,000000,2.35,2.35,2.26,2.26,13005,0
+DRTS.US,D,20240925,000000,2.2603,2.32,2.26,2.32,17863,0
+DRTS.US,D,20240926,000000,2.3292,2.35,2.285,2.285,4398,0
+DRTS.US,D,20240927,000000,2.3378,2.34,2.32,2.33,5994,0
+DRTS.US,D,20240930,000000,2.35,2.38,2.26,2.38,58988,0
+DRTS.US,D,20241001,000000,2.34,2.38,2.26,2.32,15661,0
+DRTS.US,D,20241002,000000,2.385,2.3894,2.34,2.34,1273,0
+DRTS.US,D,20241003,000000,2.32,2.3999,2.32,2.3988,2296,0
+DRTS.US,D,20241004,000000,2.3899,2.3899,2.28,2.28,15275,0
+DRTS.US,D,20241007,000000,2.35,2.36,2.26,2.27,18646,0
+DRTS.US,D,20241008,000000,2.25,2.31,2.25,2.29,4232,0
+DRTS.US,D,20241009,000000,2.3,2.31,2.26,2.26,8865,0
+DRTS.US,D,20241010,000000,2.3,2.3,2.11,2.25,55781,0
+DRTS.US,D,20241011,000000,2.2,2.2942,2.2,2.2,16747,0
+DRTS.US,D,20241014,000000,2.2,2.2,2.12,2.17,18680,0
+DRTS.US,D,20241015,000000,2.18,2.268,2.16,2.18,49659,0
+DRTS.US,D,20241016,000000,2.22,2.28,2.22,2.28,2217,0
+DRTS.US,D,20241017,000000,2.24,2.3895,2.24,2.3,15056,0
+DRTS.US,D,20241018,000000,2.34,2.35,2.22,2.25,23993,0
+DRTS.US,D,20241021,000000,2.35,2.41,2.2,2.27,42368,0
+DRTS.US,D,20241022,000000,2.35,2.4,2.2,2.21,33639,0
+DRTS.US,D,20241023,000000,2.24,2.26,2.24,2.25,7146,0
+DRTS.US,D,20241024,000000,2.32,2.39,2.21,2.22,14550,0
+DRTS.US,D,20241025,000000,2.23,2.2487,2.2,2.2,7117,0
+DRTS.US,D,20241028,000000,2.2,2.2744,2.2,2.21,11375,0
+DRTS.US,D,20241029,000000,2.16,2.34,2.16,2.33,71831,0
+DRTS.US,D,20241030,000000,2.2,2.34,2.2,2.22,11094,0
+DRTS.US,D,20241031,000000,2.26,2.34,2.2354,2.34,28954,0
+DRTS.US,D,20241101,000000,2.34,2.34,2.26,2.3,15629,0
+DRTS.US,D,20241104,000000,2.25,2.26,2.2,2.24,23461,0
+DRTS.US,D,20241105,000000,2.27,2.3,2.217,2.28,1965,0
+DRTS.US,D,20241106,000000,2.29,2.3,2.245,2.29,11828,0
+DRTS.US,D,20241107,000000,2.26,2.3,2.21,2.24,60895,0
+DRTS.US,D,20241108,000000,2.24,2.265,2.24,2.265,2048,0
+DRTS.US,D,20241111,000000,2.26,2.2988,2.2,2.25,25467,0
+DRTS.US,D,20241112,000000,2.26,2.26,2.21,2.26,3945,0
+DRTS.US,D,20241113,000000,2.23,2.2416,2.14,2.2,59839,0
+DRTS.US,D,20241114,000000,2.23,2.2301,2.2,2.2,10374,0
+DRTS.US,D,20241115,000000,2.24,2.26,2.21,2.23,16992,0
+DRTS.US,D,20241118,000000,2.24,2.3,2.2,2.3,49880,0
+DRTS.US,D,20241119,000000,2.28,2.3,2.2401,2.3,36014,0
+DRTS.US,D,20241120,000000,2.3,2.32,2.27,2.295,13220,0
+DRTS.US,D,20241121,000000,2.26,2.32,2.2,2.295,45435,0
+DRTS.US,D,20241122,000000,2.31,2.32,2.3,2.32,14750,0
+DRTS.US,D,20241125,000000,2.34,2.54,2.34,2.5295,131919,0
+DRTS.US,D,20241126,000000,2.59,2.86,2.48,2.86,127707,0
+DRTS.US,D,20241127,000000,2.94,2.98,2.7144,2.8,119928,0
+DRTS.US,D,20241129,000000,2.63,2.8,2.63,2.8,82733,0
+DRTS.US,D,20241202,000000,2.8,3.06,2.8,3.02,81882,0
+DRTS.US,D,20241203,000000,3,3.02,2.94,3.01,99309,0
+DRTS.US,D,20241204,000000,2.99,3.0512,2.9679,3,71490,0
+DRTS.US,D,20241205,000000,3,3.005,2.9701,3,24235,0
+DRTS.US,D,20241206,000000,3,3.035,2.96,3,62646,0
+DRTS.US,D,20241209,000000,3,3.08,2.96,3.07,78083,0
+DRTS.US,D,20241210,000000,3.05,3.07,3,3.03,74243,0
+DRTS.US,D,20241211,000000,3.06,3.095,2.93,3.07,28251,0
+DRTS.US,D,20241212,000000,3.07,3.1099,3.05,3.07,18744,0
+DRTS.US,D,20241213,000000,3.0302,3.07,2.88,3.07,22269,0
+DRTS.US,D,20241216,000000,3.05,3.1,3,3.1,27562,0
+DRTS.US,D,20241217,000000,3.08,3.12,3.03,3.12,51640,0
+DRTS.US,D,20241218,000000,3.2,3.2,3.14,3.18,73689,0
+DRTS.US,D,20241219,000000,3.1465,3.15,3.1,3.125,38021,0
+DRTS.US,D,20241220,000000,3.1499,3.1499,3.06,3.1,26104,0
+DRTS.US,D,20241223,000000,3.08,3.1,3.03,3.08,64971,0
+DRTS.US,D,20241224,000000,3.1,3.1,3.06,3.09,15574,0
+DRTS.US,D,20241226,000000,3.0501,3.1,3.04,3.0999,37107,0
+DRTS.US,D,20241227,000000,3.12,3.15,3.06,3.09,34554,0
+DRTS.US,D,20241230,000000,3.1,3.1,3.01,3.1,17545,0
+DRTS.US,D,20241231,000000,3.1,3.1,3.06,3.1,40588,0
+DRTS.US,D,20250102,000000,3.06,3.1,3.06,3.1,13057,0
+DRTS.US,D,20250103,000000,3.0876,3.13,3.07,3.13,27820,0
+DRTS.US,D,20250106,000000,3.15,3.2,3.13,3.17,82169,0
+DRTS.US,D,20250107,000000,3.17,3.3899,3.13,3.35,206782,0
+DRTS.US,D,20250108,000000,3.4,3.89,3.4,3.56,243947,0
+DRTS.US,D,20250110,000000,3.51,3.6,3.2,3.23,127547,0
+DRTS.US,D,20250113,000000,3.23,3.7,3.23,3.7,204866,0
+DRTS.US,D,20250114,000000,3.9,4.0799,3.65,4,359286,0
+DRTS.US,D,20250115,000000,4,4.05,3.71,3.85,193965,0
+DRTS.US,D,20250116,000000,3.86,3.95,3.8166,3.9,127887,0
+DRTS.US,D,20250117,000000,3.9,4.08,3.875,3.91,92315,0
+DRTS.US,D,20250121,000000,3.91,4.06,3.91,4.05,102451,0
+DRTS.US,D,20250122,000000,4.1,4.12,3.9646,3.9902,76010,0
+DRTS.US,D,20250123,000000,4.1,4.1,3.91,4.06,74081,0
+DRTS.US,D,20250124,000000,4.08,4.12,3.82,4.03,133865,0
+DRTS.US,D,20250127,000000,4.1,4.3866,3.97,4.2,298231,0
+DRTS.US,D,20250128,000000,4.2,4.2387,3.52,3.93,209853,0
+DRTS.US,D,20250129,000000,3.8902,3.925,3.61,3.65,168005,0
+DRTS.US,D,20250130,000000,3.67,3.81,3.5,3.8,181502,0
+DRTS.US,D,20250131,000000,3.88,3.88,3.5,3.7,96780,0
+DRTS.US,D,20250203,000000,3.57,3.95,3.39,3.53,267628,0
+DRTS.US,D,20250204,000000,3.55,3.5946,3.3,3.32,106672,0
+DRTS.US,D,20250205,000000,3.31,3.39,3.14,3.32,90144,0
+DRTS.US,D,20250206,000000,3.23,3.3,3.2,3.23,62959,0
+DRTS.US,D,20250207,000000,3.16,3.25,3.1,3.12,99419,0
+DRTS.US,D,20250210,000000,3.25,3.3,3.07,3.11,67919,0
+DRTS.US,D,20250211,000000,3.18,3.1993,3.07,3.11,21803,0
+DRTS.US,D,20250212,000000,3.05,3.1,3.01,3.03,51987,0
+DRTS.US,D,20250213,000000,3.01,3.0976,2.95,3.06,68344,0
+DRTS.US,D,20250214,000000,3.14,3.145,3.02,3.14,31523,0
+DRTS.US,D,20250218,000000,3.18,3.19,2.975,3.08,49556,0
+DRTS.US,D,20250219,000000,3.09,3.11,2.95,2.993,49733,0
+DRTS.US,D,20250220,000000,2.99,2.99,2.8,2.87,65327,0
+DRTS.US,D,20250221,000000,2.8,2.97,2.65,2.68,51620,0
+DRTS.US,D,20250224,000000,2.68,2.76,2.66,2.74,29317,0
+DRTS.US,D,20250225,000000,2.75,2.7712,2.6075,2.68,65317,0
+DRTS.US,D,20250226,000000,2.73,2.805,2.66,2.7,57248,0
+DRTS.US,D,20250227,000000,2.71,2.87,2.46,2.77,220854,0
+DRTS.US,D,20250228,000000,2.77,3.14,2.69,3.02,300774,0
+DRTS.US,D,20250303,000000,3,3.04,2.85,2.91,33024,0
+DRTS.US,D,20250304,000000,2.98,2.998,2.84,2.86,53937,0
+DRTS.US,D,20250305,000000,2.86,2.99,2.67,2.99,59446,0
+DRTS.US,D,20250306,000000,2.79,3,2.79,2.81,70405,0
+DRTS.US,D,20250307,000000,2.77,2.84,2.729,2.765,34995,0
+DRTS.US,D,20250310,000000,2.79,2.9081,2.61,2.63,62813,0
+DRTS.US,D,20250311,000000,2.64,2.69,2.59,2.6,30886,0
+DRTS.US,D,20250312,000000,2.66,2.7275,2.61,2.66,18824,0
+DRTS.US,D,20250313,000000,2.69,2.7,2.61,2.62,7100,0
+DRTS.US,D,20250314,000000,2.66,2.735,2.5501,2.65,20364,0
+DRTS.US,D,20250317,000000,2.66,2.7,2.6101,2.66,42208,0
+DRTS.US,D,20250318,000000,2.6,2.66,2.592,2.615,21466,0
+DRTS.US,D,20250319,000000,2.64,2.73,2.575,2.6,75916,0
+DRTS.US,D,20250320,000000,2.69,2.88,2.59,2.6,61661,0
+DRTS.US,D,20250321,000000,2.6076,2.68,2.6,2.61,21600,0
+DRTS.US,D,20250324,000000,2.6,2.75,2.6,2.7,35486,0
+DRTS.US,D,20250325,000000,2.705,2.8035,2.66,2.66,4432,0
+DRTS.US,D,20250326,000000,2.72,2.79,2.6,2.62,29000,0
+DRTS.US,D,20250327,000000,2.65,2.66,2.64,2.66,5723,0
+DRTS.US,D,20250328,000000,2.68,2.68,2.5,2.56,25356,0
+DRTS.US,D,20250331,000000,2.59,2.59,2.48,2.51,39500,0
+DRTS.US,D,20250401,000000,2.54,2.54,2.45,2.5,30762,0
+DRTS.US,D,20250402,000000,2.42,2.59,2.42,2.58,36774,0
+DRTS.US,D,20250403,000000,2.6,2.6,2.45,2.48,21497,0
+DRTS.US,D,20250404,000000,2.43,2.525,2.3,2.52,96524,0
+DRTS.US,D,20250407,000000,2.45,2.599,2.44,2.45,106040,0
+DRTS.US,D,20250408,000000,2.565,2.565,2.49,2.49,32816,0
+DRTS.US,D,20250409,000000,2.49,2.55,2.48,2.54,22308,0
+DRTS.US,D,20250410,000000,2.54,2.54,2.4324,2.5,7062,0
+DRTS.US,D,20250411,000000,2.5,2.55,2.4516,2.55,4242,0
+DRTS.US,D,20250414,000000,2.55,2.6,2.51,2.58,24303,0
+DRTS.US,D,20250415,000000,2.5716,2.61,2.555,2.56,1832,0
+DRTS.US,D,20250416,000000,2.56,2.6,2.52,2.53,11593,0
+DRTS.US,D,20250417,000000,2.55,2.6,2.55,2.57,4025,0
+DRTS.US,D,20250421,000000,2.608,2.68,2.5501,2.64,38301,0
+DRTS.US,D,20250422,000000,2.54,2.65,2.54,2.62,5167,0
+DRTS.US,D,20250423,000000,2.68,2.76,2.6,2.67,19595,0
+DRTS.US,D,20250424,000000,2.65,2.68,2.5,2.64,17693,0
+DRTS.US,D,20250425,000000,2.62,2.64,2.533,2.64,5438,0
+DRTS.US,D,20250428,000000,2.7,2.8,2.55,2.64,103268,0
+DRTS.US,D,20250429,000000,2.67,2.74,2.67,2.71,24278,0
+DRTS.US,D,20250430,000000,2.68,2.6939,2.55,2.56,56631,0
+DRTS.US,D,20250501,000000,2.62,2.66,2.5,2.62,54460,0
+DRTS.US,D,20250502,000000,2.64,2.67,2.55,2.595,12631,0
+DRTS.US,D,20250505,000000,2.64,2.64,2.57,2.6,30096,0
+DRTS.US,D,20250506,000000,2.61,2.6363,2.58,2.59,20651,0
+DRTS.US,D,20250507,000000,2.6,2.76,2.6,2.72,61868,0
+DRTS.US,D,20250508,000000,2.72,2.96,2.67,2.92,44557,0
+DRTS.US,D,20250509,000000,2.78,2.95,2.57,2.95,54702,0
+DRTS.US,D,20250512,000000,2.95,3,2.785,2.8,85415,0
+DRTS.US,D,20250513,000000,2.82,2.8684,2.75,2.76,14736,0
+DRTS.US,D,20250514,000000,2.8531,2.98,2.82,2.83,26555,0
+DRTS.US,D,20250515,000000,2.83,3.015,2.81,2.959,21965,0
+DRTS.US,D,20250516,000000,2.99,3.0491,2.78,2.79,50681,0
+DRTS.US,D,20250519,000000,2.9,3.11,2.835,3.1,133639,0
+DRTS.US,D,20250520,000000,3.25,3.5,3.16,3.26,101697,0
+DRTS.US,D,20250521,000000,3.3,3.42,3.0823,3.1111,51955,0
+DRTS.US,D,20250522,000000,3.1,3.2619,2.9,3,116393,0
+DRTS.US,D,20250523,000000,3,3.12,2.9904,3,48029,0
+DRTS.US,D,20250527,000000,3,3.0845,2.95,3.07,79151,0
+DRTS.US,D,20250528,000000,3,3.0719,2.98,2.98,31581,0
+DRTS.US,D,20250529,000000,3.01,3.1199,3,3,39035,0
+DRTS.US,D,20250530,000000,3,3.0365,2.92,2.985,5072,0
+DRTS.US,D,20250602,000000,2.975,3.07,2.91,2.93,72443,0
+DRTS.US,D,20250603,000000,3,3.04,2.92,3,13995,0
+DRTS.US,D,20250604,000000,3.0023,3.01,2.92,2.94,22293,0
+DRTS.US,D,20250605,000000,2.93,3.02,2.81,2.81,79081,0
+DRTS.US,D,20250606,000000,2.82,3.1399,2.82,3.02,66894,0
+DRTS.US,D,20250609,000000,3.04,3.3186,2.8801,3.125,127510,0
+DRTS.US,D,20250610,000000,3.24,3.2425,3.02,3.09,55181,0
+DRTS.US,D,20250611,000000,3.1,3.15,3,3.07,39355,0
+DRTS.US,D,20250612,000000,3.07,3.07,3,3.07,17522,0
+DRTS.US,D,20250613,000000,3.0188,3.08,3.01,3.0288,17491,0
+DRTS.US,D,20250616,000000,3.03,3.14,2.9,2.9967,55501,0
+DRTS.US,D,20250617,000000,2.96,3.0511,2.9,2.96,20567,0
+DRTS.US,D,20250618,000000,2.9387,3.0699,2.9,2.9101,23514,0
+DRTS.US,D,20250620,000000,2.93,2.9684,2.9,2.9,19478,0
+DRTS.US,D,20250623,000000,2.93,3.04,2.85,2.985,33827,0
+DRTS.US,D,20250624,000000,2.98,3.1,2.9,2.97,46836,0
+DRTS.US,D,20250625,000000,3.08,3.08,2.94,3,16532,0
+DRTS.US,D,20250626,000000,3.02,3.2,3,3.015,77329,0
+DRTS.US,D,20250627,000000,3,3.09,2.91,2.98,52091,0
+DRTS.US,D,20250630,000000,3.02,3.12,3,3.12,91188,0
+DRTS.US,D,20250701,000000,3.1,3.15,3.05,3.12,38264,0
+DRTS.US,D,20250702,000000,3.15,3.24,3.11,3.17,12793,0
+DRTS.US,D,20250703,000000,3.1216,3.25,3.05,3.17,21921,0
+DRTS.US,D,20250707,000000,3.25,3.315,3.15,3.29,54310,0
+DRTS.US,D,20250708,000000,3.3,3.3,3.15,3.23,20543,0
+DRTS.US,D,20250709,000000,3.3,3.35,3.12,3.26,46235,0
+DRTS.US,D,20250710,000000,3.2,3.27,3.11,3.15,56854,0
+DRTS.US,D,20250711,000000,3.14,3.14,3.05,3.06,11362,0
+DRTS.US,D,20250714,000000,3.09,3.28,3.09,3.23,101456,0
+DRTS.US,D,20250715,000000,3.25,3.3,3.07,3.15,67481,0
+DRTS.US,D,20250716,000000,3.13,3.1799,3.06,3.07,13317,0
+DRTS.US,D,20250717,000000,3.09,3.13,3.01,3.06,43453,0
+DRTS.US,D,20250718,000000,3.08,3.1,3,3.04,35237,0
+DRTS.US,D,20250721,000000,3.09,3.14,2.98,2.98,46086,0
+DRTS.US,D,20250722,000000,2.98,3.05,2.95,3.05,43948,0
+DRTS.US,D,20250723,000000,3.07,3.1481,3,3.01,25459,0
+DRTS.US,D,20250724,000000,3.02,3.055,3,3.02,24936,0
+DRTS.US,D,20250725,000000,3.02,3.06,3.02,3.06,25670,0
+DRTS.US,D,20250728,000000,3.1,3.1,2.91,3,53809,0
+DRTS.US,D,20250729,000000,3,3.0799,2.9,2.9,44729,0
+DRTS.US,D,20250730,000000,2.9789,2.9789,2.87,2.9,39744,0
+DRTS.US,D,20250731,000000,2.89,3.07,2.87,3.07,41928,0
+DRTS.US,D,20250801,000000,3,3.025,2.95,2.98,12473,0
+DRTS.US,D,20250804,000000,2.98,3.02,2.98,3.02,28053,0
+DRTS.US,D,20250805,000000,2.985,3.17,2.98,3.07,53467,0
+DRTS.US,D,20250806,000000,3.1,3.18,3.08,3.125,50014,0
+DRTS.US,D,20250807,000000,3.18,3.35,3.13,3.27,167366,0
+DRTS.US,D,20250808,000000,3.27,3.39,3.21,3.39,96777,0
+DRTS.US,D,20250811,000000,3.39,3.57,3.39,3.56,137605,0
+DRTS.US,D,20250812,000000,3.5,3.58,3.1254,3.25,74239,0
+DRTS.US,D,20250813,000000,3.3,3.45,3.252,3.42,34804,0
+DRTS.US,D,20250814,000000,3.36,3.4197,3.06,3.2,87991,0
+DRTS.US,D,20250815,000000,3.24,3.33,3.22,3.28,23724,0
+DRTS.US,D,20250818,000000,3.29,3.33,3.13,3.26,40596,0
+DRTS.US,D,20250819,000000,3.26,3.26,3,3.12,39292,0
+DRTS.US,D,20250820,000000,3.09,3.12,3.05,3.06,47758,0
+DRTS.US,D,20250821,000000,3.03,3.2,3.03,3.14,82943,0
+DRTS.US,D,20250822,000000,3.14,3.23,3.06,3.16,79153,0
+DRTS.US,D,20250825,000000,3.14,3.32,3.09,3.21,107175,0
+DRTS.US,D,20250826,000000,3.23,3.32,3.23,3.32,28231,0
+DRTS.US,D,20250827,000000,3.312,3.44,3.31,3.37,47867,0
+DRTS.US,D,20250828,000000,3.36,3.43,3.355,3.36,31012,0
+DRTS.US,D,20250829,000000,3.29,3.42,3.18,3.42,43820,0
+DRTS.US,D,20250902,000000,3.4,3.55,3.3562,3.48,108668,0
+DRTS.US,D,20250903,000000,3.55,3.6335,3.49,3.53,94072,0
+DRTS.US,D,20250904,000000,3.52,3.5788,3.35,3.49,84135,0
+DRTS.US,D,20250905,000000,3.52,3.6,3.51,3.6,49174,0
+DRTS.US,D,20250908,000000,3.63,3.72,3.605,3.69,69393,0
+DRTS.US,D,20250909,000000,3.72,3.9,3.7032,3.9,74097,0
+DRTS.US,D,20250910,000000,3.85,3.99,3.5101,3.75,108119,0
+DRTS.US,D,20250911,000000,3.74,3.93,3.74,3.83,108531,0
+DRTS.US,D,20250912,000000,3.86,3.9,3.81,3.81,19038,0
+DRTS.US,D,20250915,000000,3.81,3.9,3.81,3.85,40888,0
+DRTS.US,D,20250916,000000,3.87,3.94,3.82,3.8601,33149,0
+DRTS.US,D,20250917,000000,3.88,3.915,3.8,3.84,39755,0
+DRTS.US,D,20250918,000000,3.88,3.98,3.76,3.81,112854,0
+DRTS.US,D,20250919,000000,3.83,4.12,3.8,4.09,79173,0
+DRTS.US,D,20250922,000000,4.04,4.25,4.02,4.155,71915,0
+DRTS.US,D,20250923,000000,4.19,4.25,4.06,4.12,32332,0
+DRTS.US,D,20250924,000000,4.13,4.162,4.03,4.06,26515,0
+DRTS.US,D,20250925,000000,4.09,4.21,4.045,4.16,96850,0
+DRTS.US,D,20250926,000000,4.03,4.23,4.01,4.11,29845,0
+DRTS.US,D,20250929,000000,4.16,4.25,4.16,4.25,53885,0
+DRTS.US,D,20250930,000000,4.24,4.54,4.2,4.51,92238,0
+DRTS.US,D,20251001,000000,4.54,4.69,4.3033,4.37,90139,0
+DRTS.US,D,20251002,000000,4.39,4.42,4.236,4.4,28200,0
+DRTS.US,D,20251003,000000,4.5,4.5,4.3,4.31,27767,0
+DRTS.US,D,20251006,000000,4.35,4.3629,4.065,4.22,89997,0
+DRTS.US,D,20251007,000000,4.21,4.21,4.11,4.13,9855,0
+DRTS.US,D,20251008,000000,4.14,4.45,4.1,4.17,31926,0
+DRTS.US,D,20251009,000000,4.17,4.2899,3.76,3.87,144305,0
+DRTS.US,D,20251010,000000,3.86,4.09,3.75,3.78,93826,0
+DRTS.US,D,20251013,000000,3.8,4.25,3.79,3.93,21077,0
+DRTS.US,D,20251014,000000,3.75,4.0778,3.75,3.97,28090,0
+DRTS.US,D,20251015,000000,3.91,4.04,3.835,3.87,57346,0
+DRTS.US,D,20251016,000000,3.9,4.04,3.7511,3.89,69472,0
+DRTS.US,D,20251017,000000,3.93,3.99,3.75,3.75,50560,0
+DRTS.US,D,20251020,000000,3.81,4.05,3.81,4,83898,0
+DRTS.US,D,20251021,000000,4.04,4.34,3.985,4.2,120548,0
+DRTS.US,D,20251022,000000,4.27,4.27,3.97,4.04,38428,0
+DRTS.US,D,20251023,000000,4.07,4.27,4.06,4.21,40597,0
+DRTS.US,D,20251024,000000,4.22,4.27,4.15,4.23,28654,0
+DRTS.US,D,20251027,000000,4.27,4.35,4.16,4.16,128669,0
+DRTS.US,D,20251028,000000,4.2,4.5,4.15,4.2,36645,0
+DRTS.US,D,20251029,000000,4.18,4.29,3.98,4.09,57494,0
+DRTS.US,D,20251030,000000,4.1,4.1,3.8,4.04,83604,0
+DRTS.US,D,20251031,000000,4.05,4.2115,3.89,4.165,79923,0
+DRTS.US,D,20251103,000000,4.12,4.16,3.88,3.92,98268,0
+DRTS.US,D,20251104,000000,3.85,3.9,3.71,3.87,71444,0
+DRTS.US,D,20251105,000000,3.89,4,3.73,3.96,32752,0
+DRTS.US,D,20251106,000000,3.95,3.96,3.8,3.804,59510,0
+DRTS.US,D,20251107,000000,3.84,3.89,3.76,3.86,31644,0
+DRTS.US,D,20251110,000000,3.89,4,3.75,3.92,73829,0
+DRTS.US,D,20251111,000000,3.9,3.96,3.83,3.94,49178,0
+DRTS.US,D,20251112,000000,3.98,4.07,3.87,3.97,84492,0
+DRTS.US,D,20251113,000000,3.8942,3.92,3.8,3.866,48685,0
+DRTS.US,D,20251114,000000,3.8,3.88,3.71,3.714,56405,0
+DRTS.US,D,20251117,000000,3.7,3.85,3.7,3.81,79006,0
+DRTS.US,D,20251118,000000,3.8,3.85,3.68,3.68,24153,0
+DRTS.US,D,20251119,000000,3.63,3.72,3.62,3.68,20566,0
+DRTS.US,D,20251120,000000,3.77,3.85,3.47,3.47,80813,0
+DRTS.US,D,20251121,000000,3.43,3.83,3.43,3.82,60932,0
+DRTS.US,D,20251124,000000,3.85,3.85,3.65,3.65,43298,0
+DRTS.US,D,20251125,000000,3.66,4.1,3.65,3.9,102049,0
+DRTS.US,D,20251126,000000,3.95,4.04,3.71,3.74,68736,0
+DRTS.US,D,20251128,000000,3.79,3.995,3.77,3.97,28153,0
+DRTS.US,D,20251201,000000,3.89,4,3.67,3.78,48907,0
+DRTS.US,D,20251202,000000,3.87,3.96,3.77,3.87,44654,0
+DRTS.US,D,20251203,000000,3.86,3.885,3.78,3.88,38995,0
+DRTS.US,D,20251204,000000,3.95,4.28,3.9,4.06,183423,0
+DRTS.US,D,20251205,000000,4.1,4.1571,3.87,3.89,80484,0
+DRTS.US,D,20251208,000000,3.93,4.07,3.84,3.89,45062,0
+DRTS.US,D,20251209,000000,4,4.5,3.98,4.23,1925683,0
+DRTS.US,D,20251210,000000,4.55,5.07,4.32,5.06,1300801,0
+DRTS.US,D,20251211,000000,5,5.06,4.5,4.96,308327,0
+DRTS.US,D,20251212,000000,4.99,5.1,4.79,5.05,172574,0
+DRTS.US,D,20251215,000000,5.16,5.1799,4.65,5.11,194068,0
+DRTS.US,D,20251216,000000,5.14,5.18,4.85,5.14,150512,0
+DRTS.US,D,20251217,000000,5.18,5.2063,4.7201,4.81,198949,0
+DRTS.US,D,20251218,000000,4.97,5.01,4.85,5.01,101023,0
+DRTS.US,D,20251219,000000,4.97,5.1,4.9,5.07,108828,0
+DRTS.US,D,20251222,000000,5.12,5.2,4.99,5.1,296127,0
+DRTS.US,D,20251223,000000,5.1,5.1,4.98,5.08,121127,0
+DRTS.US,D,20251224,000000,5.06,5.06,4.98,5.05,39549,0
+DRTS.US,D,20251226,000000,5.05,5.105,5,5.1,59655,0
+DRTS.US,D,20251229,000000,5.08,5.14,4.9,5.06,168487,0
+DRTS.US,D,20251230,000000,5.06,5.1,5.01,5.03,101088,0
+DRTS.US,D,20251231,000000,5.05,5.065,4.85,4.95,142705,0
+DRTS.US,D,20260102,000000,5,5.07,4.75,4.83,185674,0
+DRTS.US,D,20260105,000000,4.94,5.22,4.9,5.22,211506,0
+DRTS.US,D,20260106,000000,5.31,5.87,5.2,5.84,348361,0
+DRTS.US,D,20260107,000000,5.86,5.98,5.57,5.9,244790,0
+DRTS.US,D,20260108,000000,6.01,6.51,5.72,6.41,929621,0
+DRTS.US,D,20260109,000000,6.4,6.99,6.3898,6.93,606073,0
+DRTS.US,D,20260112,000000,6.93,7.1299,6.53,7.09,679504,0
+DRTS.US,D,20260113,000000,7.1,7.15,6.45,6.56,651743,0
+DRTS.US,D,20260114,000000,6.81,7.89,6.7761,7.5,1070411,0
+DRTS.US,D,20260115,000000,7.58,7.89,7.05,7.68,940512,0
+DRTS.US,D,20260116,000000,7.64,7.64,7,7.12,370532,0
+DRTS.US,D,20260120,000000,6.73,6.95,6.23,6.46,822517,0
+DRTS.US,D,20260121,000000,6.59,6.76,6.405,6.49,233628,0
+DRTS.US,D,20260122,000000,6.72,7.27,6.7,7.17,495629,0
+DRTS.US,D,20260123,000000,7.3,7.38,6.85,6.99,409099,0
+DRTS.US,D,20260126,000000,6.98,7.59,6.9,7.33,372284,0
+DRTS.US,D,20260127,000000,7.29,7.3691,7.07,7.32,282168,0
+DRTS.US,D,20260128,000000,7.33,7.68,7.05,7.6,381491,0
+DRTS.US,D,20260129,000000,7.77,7.775,6.75,7.24,589870,0
+DRTS.US,D,20260130,000000,7.17,7.3,6.78,6.94,315001,0
+DRTS.US,D,20260202,000000,6.9,7.28,6.86,6.96,233476,0
+DRTS.US,D,20260203,000000,6.99,7.44,6.965,7.3,294944,0
+DRTS.US,D,20260204,000000,7.3,7.64,7.19,7.6,495938,0
+DRTS.US,D,20260205,000000,7.51,7.51,6.82,6.86,358881,0
+DRTS.US,D,20260206,000000,7.07,7.22,6.59,7.11,171423,0
+DRTS.US,D,20260209,000000,7.2,7.75,7.05,7.71,411025,0
+DRTS.US,D,20260210,000000,7.765,7.765,7.1434,7.36,453033,0
+DRTS.US,D,20260211,000000,7.36,7.5,7.06,7.45,220678,0
+DRTS.US,D,20260212,000000,7.5,7.5,7,7.23,219041,0
+DRTS.US,D,20260213,000000,7.16,7.4558,7.13,7.21,156258,0
+DRTS.US,D,20260217,000000,7.13,7.49,6.9,7.46,164714,0
+DRTS.US,D,20260218,000000,7.38,7.5,7.26,7.27,138216,0
diff --git a/daily/us/nasdaq stocks/1/drtsw.us.txt b/daily/us/nasdaq stocks/1/drtsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9f1b84aa888aa3c90d262cc71f41dab021e06cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drtsw.us.txt	
@@ -0,0 +1,772 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRTSW.US,D,20220309,000000,0.554,0.555,0.358,0.3803,318476,0
+DRTSW.US,D,20220310,000000,0.3752,0.4069,0.3601,0.4069,254371,0
+DRTSW.US,D,20220311,000000,0.39,0.5299,0.39,0.489899,265990,0
+DRTSW.US,D,20220314,000000,0.62,0.62,0.45,0.484,487693,0
+DRTSW.US,D,20220315,000000,0.5449,0.55,0.4298,0.4594,165575,0
+DRTSW.US,D,20220316,000000,0.45,0.5449,0.45,0.478,117813,0
+DRTSW.US,D,20220317,000000,0.4789,0.545,0.4789,0.4801,71175,0
+DRTSW.US,D,20220318,000000,0.4976,0.5449,0.4513,0.52,144806,0
+DRTSW.US,D,20220321,000000,0.48,0.498,0.454,0.483,58486,0
+DRTSW.US,D,20220322,000000,0.54,0.5502,0.4814,0.52,389857,0
+DRTSW.US,D,20220323,000000,0.4801,0.720901,0.4801,0.5736,759638,0
+DRTSW.US,D,20220324,000000,0.6426,1.0599,0.6425,0.681,3323821,0
+DRTSW.US,D,20220325,000000,0.68,0.7476,0.5701,0.6721,651633,0
+DRTSW.US,D,20220328,000000,0.69,0.74,0.6,0.6505,843469,0
+DRTSW.US,D,20220329,000000,0.62,0.78,0.6101,0.7597,828772,0
+DRTSW.US,D,20220330,000000,0.82,0.82,0.6783,0.6783,319206,0
+DRTSW.US,D,20220331,000000,0.67,0.74,0.5701,0.61,384069,0
+DRTSW.US,D,20220401,000000,0.59,0.64,0.4815,0.533,193725,0
+DRTSW.US,D,20220404,000000,0.6001,0.672,0.5854,0.6499,450260,0
+DRTSW.US,D,20220405,000000,0.6251,0.87,0.6251,0.7902,1056621,0
+DRTSW.US,D,20220406,000000,0.87,0.87,0.67,0.69,133961,0
+DRTSW.US,D,20220407,000000,0.6803,0.772199,0.6803,0.752424,164764,0
+DRTSW.US,D,20220408,000000,0.7301,0.78305,0.700001,0.78,159864,0
+DRTSW.US,D,20220411,000000,0.88,0.88,0.6601,0.67,84132,0
+DRTSW.US,D,20220412,000000,0.62,0.7055,0.62,0.6615,98875,0
+DRTSW.US,D,20220413,000000,0.6514,0.6799,0.6511,0.6601,30073,0
+DRTSW.US,D,20220414,000000,0.6522,0.6629,0.6461,0.6462,76576,0
+DRTSW.US,D,20220418,000000,0.62,0.67,0.62,0.6258,25269,0
+DRTSW.US,D,20220419,000000,0.6212,0.6899,0.5748,0.5749,165535,0
+DRTSW.US,D,20220420,000000,0.6599,0.6599,0.5742,0.5967,3008,0
+DRTSW.US,D,20220421,000000,0.57,0.6844,0.57,0.6001,220581,0
+DRTSW.US,D,20220422,000000,0.62,0.632917,0.55,0.5686,59856,0
+DRTSW.US,D,20220425,000000,0.579,0.5799,0.5511,0.5599,9457,0
+DRTSW.US,D,20220426,000000,0.5501,0.5504,0.5178,0.539,148084,0
+DRTSW.US,D,20220427,000000,0.481,0.5451,0.481,0.5389,38673,0
+DRTSW.US,D,20220428,000000,0.5998,0.5998,0.4298,0.4826,81361,0
+DRTSW.US,D,20220429,000000,0.4026,0.5405,0.4026,0.4752,36077,0
+DRTSW.US,D,20220502,000000,0.4252,0.5245,0.4252,0.5245,4174,0
+DRTSW.US,D,20220503,000000,0.4314,0.48,0.4314,0.4545,16129,0
+DRTSW.US,D,20220504,000000,0.45,0.4866,0.45,0.4601,2495,0
+DRTSW.US,D,20220505,000000,0.5,0.5499,0.46,0.46,15765,0
+DRTSW.US,D,20220506,000000,0.47,0.484451,0.401,0.4111,82218,0
+DRTSW.US,D,20220509,000000,0.401,0.420101,0.4,0.4,132591,0
+DRTSW.US,D,20220510,000000,0.405,0.4053,0.4,0.4051,34566,0
+DRTSW.US,D,20220511,000000,0.4,0.41,0.3395,0.35,133635,0
+DRTSW.US,D,20220512,000000,0.4,0.4,0.3501,0.3501,42330,0
+DRTSW.US,D,20220513,000000,0.381,0.42,0.38,0.4176,76661,0
+DRTSW.US,D,20220516,000000,0.4998,0.5982,0.47,0.4801,112751,0
+DRTSW.US,D,20220517,000000,0.62,0.62,0.45,0.45,54360,0
+DRTSW.US,D,20220518,000000,0.47,0.47,0.4202,0.4203,236570,0
+DRTSW.US,D,20220519,000000,0.62,0.62,0.3752,0.3752,35273,0
+DRTSW.US,D,20220520,000000,0.4,0.43,0.38,0.4074,34672,0
+DRTSW.US,D,20220523,000000,0.55,0.55,0.35,0.35,155027,0
+DRTSW.US,D,20220524,000000,0.3901,0.41,0.3826,0.4,34840,0
+DRTSW.US,D,20220525,000000,0.4051,0.4051,0.4051,0.4051,1555,0
+DRTSW.US,D,20220526,000000,0.4401,0.4929,0.405,0.47,54660,0
+DRTSW.US,D,20220527,000000,0.49,0.6,0.4899,0.5908,113154,0
+DRTSW.US,D,20220531,000000,0.6,0.62,0.53,0.56,131942,0
+DRTSW.US,D,20220601,000000,0.51,0.57,0.5,0.54,24273,0
+DRTSW.US,D,20220602,000000,0.61,0.6306,0.5401,0.6275,31380,0
+DRTSW.US,D,20220603,000000,0.595,0.599899,0.55,0.55,4665,0
+DRTSW.US,D,20220606,000000,0.500201,0.5924,0.500201,0.5924,5249,0
+DRTSW.US,D,20220607,000000,0.54,0.54,0.54,0.54,5324,0
+DRTSW.US,D,20220608,000000,0.6196,0.6196,0.5284,0.5729,16278,0
+DRTSW.US,D,20220609,000000,0.6,0.6,0.52,0.5374,7079,0
+DRTSW.US,D,20220610,000000,0.5974,1,0.5425,0.6504,463638,0
+DRTSW.US,D,20220613,000000,0.6101,0.647549,0.5405,0.5499,68900,0
+DRTSW.US,D,20220614,000000,0.629,0.6388,0.5349,0.5349,8343,0
+DRTSW.US,D,20220615,000000,0.570201,0.620101,0.5701,0.58,44097,0
+DRTSW.US,D,20220616,000000,0.6299,0.8,0.591499,0.8,342222,0
+DRTSW.US,D,20220617,000000,0.85,0.85,0.65,0.66,69539,0
+DRTSW.US,D,20220621,000000,0.6505,0.74,0.6505,0.7049,29695,0
+DRTSW.US,D,20220622,000000,0.6868,0.75,0.66935,0.74,64765,0
+DRTSW.US,D,20220623,000000,0.74,0.77,0.6575,0.6973,39157,0
+DRTSW.US,D,20220624,000000,0.7199,0.8,0.6601,0.715,52089,0
+DRTSW.US,D,20220627,000000,0.71,0.72,0.7001,0.72,2471,0
+DRTSW.US,D,20220628,000000,0.7499,0.75,0.6335,0.6871,192099,0
+DRTSW.US,D,20220629,000000,0.6502,0.6511,0.53,0.5301,63301,0
+DRTSW.US,D,20220630,000000,0.54,0.5464,0.44,0.4809,375232,0
+DRTSW.US,D,20220701,000000,0.514999,0.514999,0.41,0.5,97385,0
+DRTSW.US,D,20220705,000000,0.4949,0.5975,0.4948,0.5695,374674,0
+DRTSW.US,D,20220706,000000,0.5703,0.69,0.5703,0.6,155457,0
+DRTSW.US,D,20220707,000000,0.632,0.652,0.632,0.6399,4102,0
+DRTSW.US,D,20220708,000000,0.61,0.7,0.61,0.7,25422,0
+DRTSW.US,D,20220711,000000,0.73,0.73,0.65,0.6999,77559,0
+DRTSW.US,D,20220712,000000,0.6799,0.6871,0.6799,0.68,21412,0
+DRTSW.US,D,20220713,000000,0.49,0.7106,0.49,0.6161,34028,0
+DRTSW.US,D,20220714,000000,0.7003,0.705,0.6503,0.6503,43312,0
+DRTSW.US,D,20220715,000000,0.66,0.789,0.66,0.789,10283,0
+DRTSW.US,D,20220718,000000,0.66,0.7889,0.66,0.7,68931,0
+DRTSW.US,D,20220719,000000,0.65,0.75,0.65,0.7079,40472,0
+DRTSW.US,D,20220720,000000,0.74,0.7499,0.62,0.7198,38500,0
+DRTSW.US,D,20220721,000000,0.7,0.7,0.65,0.6517,4099,0
+DRTSW.US,D,20220722,000000,0.7,0.7,0.6104,0.6104,4618,0
+DRTSW.US,D,20220725,000000,0.6103,0.65,0.6102,0.6102,6190,0
+DRTSW.US,D,20220726,000000,0.6103,0.6103,0.6103,0.6103,676,0
+DRTSW.US,D,20220727,000000,0.51,0.7,0.51,0.6401,94577,0
+DRTSW.US,D,20220728,000000,0.6501,0.7499,0.61,0.62,27783,0
+DRTSW.US,D,20220729,000000,0.6122,0.630201,0.6122,0.6301,2300,0
+DRTSW.US,D,20220801,000000,0.6501,0.6501,0.61,0.62,35471,0
+DRTSW.US,D,20220802,000000,0.62,0.65,0.61,0.64,17129,0
+DRTSW.US,D,20220803,000000,0.74,0.7499,0.65,0.6801,14252,0
+DRTSW.US,D,20220804,000000,0.6899,0.69,0.6376,0.65,45137,0
+DRTSW.US,D,20220805,000000,0.6202,0.6493,0.6,0.64,4108,0
+DRTSW.US,D,20220808,000000,0.601,0.69,0.601,0.65,4154,0
+DRTSW.US,D,20220809,000000,0.66,0.6751,0.64,0.64,9128,0
+DRTSW.US,D,20220810,000000,0.6999,0.6999,0.66,0.6642,1870,0
+DRTSW.US,D,20220811,000000,0.64,0.66,0.6003,0.6251,54509,0
+DRTSW.US,D,20220815,000000,0.600101,0.600101,0.600101,0.600101,9007,0
+DRTSW.US,D,20220816,000000,0.624901,0.624901,0.6,0.6,13591,0
+DRTSW.US,D,20220817,000000,0.61,0.6447,0.55,0.58,21744,0
+DRTSW.US,D,20220818,000000,0.5997,0.64,0.5997,0.6002,33942,0
+DRTSW.US,D,20220819,000000,0.65,0.65,0.64,0.64,11370,0
+DRTSW.US,D,20220822,000000,0.65,0.6899,0.6201,0.6201,68742,0
+DRTSW.US,D,20220823,000000,0.64,0.64,0.64,0.64,149,0
+DRTSW.US,D,20220824,000000,0.66,0.66,0.66,0.66,2012,0
+DRTSW.US,D,20220825,000000,0.65,0.662499,0.65,0.65,9926,0
+DRTSW.US,D,20220829,000000,0.63385,0.66375,0.6204,0.65,49935,0
+DRTSW.US,D,20220831,000000,0.6588,0.6588,0.4622,0.5404,138045,0
+DRTSW.US,D,20220901,000000,0.54,0.56,0.5006,0.52,70728,0
+DRTSW.US,D,20220902,000000,0.52,0.5637,0.4632,0.47,51276,0
+DRTSW.US,D,20220906,000000,0.5,0.556,0.461,0.464,98545,0
+DRTSW.US,D,20220907,000000,0.4801,0.4801,0.4612,0.4612,50993,0
+DRTSW.US,D,20220908,000000,0.4674,0.5399,0.4674,0.4998,25678,0
+DRTSW.US,D,20220909,000000,0.4999,0.51,0.49,0.5,56893,0
+DRTSW.US,D,20220913,000000,0.51,0.52,0.488,0.51,52144,0
+DRTSW.US,D,20220914,000000,0.4903,0.4903,0.4903,0.4903,285,0
+DRTSW.US,D,20220916,000000,0.526751,0.526751,0.491,0.491,1400,0
+DRTSW.US,D,20220919,000000,0.4804,0.49,0.4803,0.485,30014,0
+DRTSW.US,D,20220920,000000,0.52,0.53425,0.512,0.5251,44390,0
+DRTSW.US,D,20220921,000000,0.51,0.53,0.4904,0.53,63048,0
+DRTSW.US,D,20220922,000000,0.51,0.53,0.51,0.52,14920,0
+DRTSW.US,D,20220923,000000,0.49,0.51,0.4825,0.4976,35563,0
+DRTSW.US,D,20220926,000000,0.4826,0.493801,0.4826,0.493801,5717,0
+DRTSW.US,D,20220927,000000,0.4825,0.4826,0.4625,0.4681,29455,0
+DRTSW.US,D,20220928,000000,0.48,0.4899,0.4,0.45,165035,0
+DRTSW.US,D,20220929,000000,0.47,0.4725,0.4447,0.45245,57942,0
+DRTSW.US,D,20220930,000000,0.44,0.4453,0.4245,0.4453,102194,0
+DRTSW.US,D,20221003,000000,0.47,0.47,0.45,0.45,8290,0
+DRTSW.US,D,20221004,000000,0.45,0.45,0.44,0.4427,15077,0
+DRTSW.US,D,20221005,000000,0.436,0.436,0.42625,0.42625,800,0
+DRTSW.US,D,20221006,000000,0.4379,0.4456,0.42,0.42,4742,0
+DRTSW.US,D,20221007,000000,0.4201,0.4299,0.35,0.4299,10448,0
+DRTSW.US,D,20221010,000000,0.4099,0.423149,0.409152,0.4224,7392,0
+DRTSW.US,D,20221012,000000,0.3899,0.4096,0.3701,0.3704,45009,0
+DRTSW.US,D,20221013,000000,0.39,0.4,0.37,0.3797,61883,0
+DRTSW.US,D,20221014,000000,0.37,0.3797,0.3607,0.3655,35306,0
+DRTSW.US,D,20221017,000000,0.36,0.36,0.35,0.3551,36312,0
+DRTSW.US,D,20221018,000000,0.355,0.355,0.3011,0.307,42134,0
+DRTSW.US,D,20221019,000000,0.3497,0.35,0.316,0.34,87253,0
+DRTSW.US,D,20221020,000000,0.32,0.33,0.32,0.33,2496,0
+DRTSW.US,D,20221021,000000,0.33,0.4005,0.325,0.35,81796,0
+DRTSW.US,D,20221024,000000,0.3486,0.3729,0.33,0.33,62206,0
+DRTSW.US,D,20221025,000000,0.35,0.35,0.33,0.33,39336,0
+DRTSW.US,D,20221026,000000,0.35,0.3617,0.35,0.3617,14965,0
+DRTSW.US,D,20221027,000000,0.36,0.36,0.34,0.35,22020,0
+DRTSW.US,D,20221028,000000,0.4299,0.4299,0.3259,0.3259,19232,0
+DRTSW.US,D,20221031,000000,0.34,0.3497,0.32,0.32,53143,0
+DRTSW.US,D,20221101,000000,0.315,0.3221,0.31,0.32,19590,0
+DRTSW.US,D,20221102,000000,0.3254,0.3269,0.3254,0.3254,9918,0
+DRTSW.US,D,20221103,000000,0.3254,0.3277,0.31,0.31,5811,0
+DRTSW.US,D,20221104,000000,0.31,0.320799,0.31,0.31,21732,0
+DRTSW.US,D,20221107,000000,0.31,0.33,0.31,0.31,6219,0
+DRTSW.US,D,20221108,000000,0.31,0.31,0.31,0.31,5911,0
+DRTSW.US,D,20221109,000000,0.29,0.2951,0.27,0.27,14309,0
+DRTSW.US,D,20221110,000000,0.29,0.29,0.2754,0.2756,13808,0
+DRTSW.US,D,20221114,000000,0.290101,0.290101,0.29,0.29,8724,0
+DRTSW.US,D,20221115,000000,0.2737,0.29,0.22,0.2696,159855,0
+DRTSW.US,D,20221116,000000,0.25,0.3,0.25,0.2895,43376,0
+DRTSW.US,D,20221117,000000,0.23,0.2605,0.23,0.26,51740,0
+DRTSW.US,D,20221118,000000,0.24,0.25,0.24,0.25,26059,0
+DRTSW.US,D,20221123,000000,0.23,0.25,0.22,0.25,14070,0
+DRTSW.US,D,20221125,000000,0.3,0.3199,0.28,0.3013,54530,0
+DRTSW.US,D,20221128,000000,0.32,0.339,0.2821,0.32,12687,0
+DRTSW.US,D,20221129,000000,0.306,0.3198,0.25,0.278,117858,0
+DRTSW.US,D,20221130,000000,0.32,0.32,0.295,0.295,866,0
+DRTSW.US,D,20221202,000000,0.3808,0.3808,0.26,0.299799,9692,0
+DRTSW.US,D,20221205,000000,0.2766,0.33,0.22,0.24,49508,0
+DRTSW.US,D,20221206,000000,0.23,0.231,0.23,0.231,1001,0
+DRTSW.US,D,20221207,000000,0.25,0.25,0.223,0.235,32835,0
+DRTSW.US,D,20221208,000000,0.25,0.25,0.2233,0.235,7839,0
+DRTSW.US,D,20221212,000000,0.2356,0.248,0.2325,0.235,20512,0
+DRTSW.US,D,20221213,000000,0.2325,0.2564,0.23,0.242975,14526,0
+DRTSW.US,D,20221214,000000,0.3008,0.3008,0.25,0.2925,45475,0
+DRTSW.US,D,20221215,000000,0.285,0.4369,0.2142,0.2342,258896,0
+DRTSW.US,D,20221216,000000,0.2301,0.2382,0.18,0.2162,28504,0
+DRTSW.US,D,20221219,000000,0.22,0.2798,0.22,0.2412,4300,0
+DRTSW.US,D,20221220,000000,0.245,0.3499,0.245,0.2454,40615,0
+DRTSW.US,D,20221221,000000,0.2736,0.2799,0.27,0.2799,16417,0
+DRTSW.US,D,20221222,000000,0.300101,0.301188,0.25,0.2986,26908,0
+DRTSW.US,D,20221223,000000,0.3,0.3,0.2221,0.2317,41325,0
+DRTSW.US,D,20221227,000000,0.25,0.371,0.2455,0.2553,43803,0
+DRTSW.US,D,20221228,000000,0.256,0.3519,0.2452,0.2821,34635,0
+DRTSW.US,D,20221229,000000,0.3575,0.3575,0.2617,0.2617,86993,0
+DRTSW.US,D,20221230,000000,0.25,0.3,0.25,0.2501,27758,0
+DRTSW.US,D,20230103,000000,0.25,0.32,0.25,0.285,800,0
+DRTSW.US,D,20230104,000000,0.3,0.4197,0.265,0.3001,62065,0
+DRTSW.US,D,20230105,000000,0.3662,0.3662,0.2831,0.3,12611,0
+DRTSW.US,D,20230106,000000,0.35,0.3789,0.2894,0.3,5301,0
+DRTSW.US,D,20230110,000000,0.3,0.365,0.28,0.2998,11168,0
+DRTSW.US,D,20230111,000000,0.3375,0.385,0.2802,0.385,57520,0
+DRTSW.US,D,20230112,000000,0.385,0.4699,0.3513,0.401,103667,0
+DRTSW.US,D,20230113,000000,0.435,0.435,0.37,0.43,77254,0
+DRTSW.US,D,20230117,000000,0.34,0.4499,0.34,0.4499,4709,0
+DRTSW.US,D,20230118,000000,0.4774,0.4774,0.4,0.4,8100,0
+DRTSW.US,D,20230120,000000,0.41,0.45,0.4,0.4342,12588,0
+DRTSW.US,D,20230123,000000,0.4,0.48,0.3502,0.4,28003,0
+DRTSW.US,D,20230125,000000,0.4013,0.4013,0.35,0.4,69144,0
+DRTSW.US,D,20230127,000000,0.43,0.43,0.4,0.4,4768,0
+DRTSW.US,D,20230130,000000,0.42,0.43,0.4,0.4001,12172,0
+DRTSW.US,D,20230131,000000,0.43,0.4499,0.42,0.445,4180,0
+DRTSW.US,D,20230201,000000,0.442501,0.442501,0.42,0.42,4299,0
+DRTSW.US,D,20230202,000000,0.428751,0.428751,0.42001,0.42001,1560,0
+DRTSW.US,D,20230203,000000,0.4275,0.4275,0.4275,0.4275,1001,0
+DRTSW.US,D,20230206,000000,0.42,0.425,0.42,0.425,611,0
+DRTSW.US,D,20230207,000000,0.42,0.42,0.42,0.42,1228,0
+DRTSW.US,D,20230208,000000,0.425,0.4251,0.4,0.4,28761,0
+DRTSW.US,D,20230209,000000,0.4,0.4,0.4,0.4,500,0
+DRTSW.US,D,20230210,000000,0.4,0.4201,0.3981,0.42,10100,0
+DRTSW.US,D,20230214,000000,0.4,0.4,0.3654,0.4,40490,0
+DRTSW.US,D,20230215,000000,0.4,0.4,0.3761,0.4,21780,0
+DRTSW.US,D,20230216,000000,0.37,0.37,0.37,0.37,267,0
+DRTSW.US,D,20230217,000000,0.4001,0.42,0.37,0.3997,20027,0
+DRTSW.US,D,20230221,000000,0.4,0.4,0.3975,0.4,12700,0
+DRTSW.US,D,20230222,000000,0.4,0.4,0.4,0.4,11110,0
+DRTSW.US,D,20230223,000000,0.4,0.4,0.376,0.376,22753,0
+DRTSW.US,D,20230228,000000,0.4,0.4,0.4,0.4,200,0
+DRTSW.US,D,20230302,000000,0.4,0.4,0.4,0.4,500,0
+DRTSW.US,D,20230303,000000,0.390001,0.390001,0.390001,0.390001,200,0
+DRTSW.US,D,20230306,000000,0.4,0.4,0.4,0.4,2100,0
+DRTSW.US,D,20230308,000000,0.39,0.39,0.39,0.39,6099,0
+DRTSW.US,D,20230309,000000,0.39,0.39,0.39,0.39,264,0
+DRTSW.US,D,20230310,000000,0.389,0.389,0.389,0.389,1044,0
+DRTSW.US,D,20230313,000000,0.350201,0.350201,0.350201,0.350201,1002,0
+DRTSW.US,D,20230315,000000,0.35,0.3501,0.35,0.350001,4226,0
+DRTSW.US,D,20230317,000000,0.3378,0.3975,0.3101,0.3101,5500,0
+DRTSW.US,D,20230320,000000,0.31,0.31,0.26,0.2955,34433,0
+DRTSW.US,D,20230321,000000,0.28,0.2801,0.28,0.2801,280,0
+DRTSW.US,D,20230322,000000,0.2801,0.2801,0.28,0.28,4728,0
+DRTSW.US,D,20230327,000000,0.3267,0.3267,0.3267,0.3267,330,0
+DRTSW.US,D,20230403,000000,0.299799,0.2999,0.28,0.28,15655,0
+DRTSW.US,D,20230404,000000,0.28,0.28,0.28,0.28,100,0
+DRTSW.US,D,20230405,000000,0.281,0.3099,0.23,0.23,16729,0
+DRTSW.US,D,20230406,000000,0.25,0.25,0.25,0.25,10071,0
+DRTSW.US,D,20230410,000000,0.2747,0.2811,0.2125,0.2284,18186,0
+DRTSW.US,D,20230411,000000,0.25,0.25,0.21,0.23,15306,0
+DRTSW.US,D,20230413,000000,0.22801,0.2541,0.215,0.215,12234,0
+DRTSW.US,D,20230414,000000,0.249899,0.249899,0.249899,0.249899,500,0
+DRTSW.US,D,20230417,000000,0.269,0.2698,0.2151,0.22,51383,0
+DRTSW.US,D,20230418,000000,0.2225,0.25,0.22,0.22,17727,0
+DRTSW.US,D,20230419,000000,0.22,0.221,0.22,0.22,9555,0
+DRTSW.US,D,20230420,000000,0.2473,0.2498,0.2473,0.2473,975,0
+DRTSW.US,D,20230424,000000,0.258399,0.258399,0.258399,0.258399,206,0
+DRTSW.US,D,20230425,000000,0.256601,0.256601,0.256601,0.256601,1000,0
+DRTSW.US,D,20230427,000000,0.248,0.2481,0.21,0.22,7280,0
+DRTSW.US,D,20230428,000000,0.25,0.25,0.2181,0.22,31291,0
+DRTSW.US,D,20230502,000000,0.22,0.22,0.22,0.22,627,0
+DRTSW.US,D,20230503,000000,0.2846,0.2846,0.2241,0.2241,1775,0
+DRTSW.US,D,20230504,000000,0.2499,0.2499,0.24,0.24,2389,0
+DRTSW.US,D,20230505,000000,0.24,0.24,0.2178,0.22,1800,0
+DRTSW.US,D,20230508,000000,0.220101,0.220101,0.220101,0.220101,406,0
+DRTSW.US,D,20230509,000000,0.239899,0.3,0.2388,0.3,46501,0
+DRTSW.US,D,20230510,000000,0.3,0.35,0.2725,0.31,72360,0
+DRTSW.US,D,20230511,000000,0.38,0.38,0.2988,0.2988,5800,0
+DRTSW.US,D,20230512,000000,0.34,0.4526,0.3366,0.3675,45235,0
+DRTSW.US,D,20230516,000000,0.321,0.3825,0.32,0.3549,3797,0
+DRTSW.US,D,20230517,000000,0.33,0.3475,0.3267,0.3475,13844,0
+DRTSW.US,D,20230518,000000,0.347501,0.36,0.347501,0.36,7181,0
+DRTSW.US,D,20230519,000000,0.3799,0.3799,0.3799,0.3799,1123,0
+DRTSW.US,D,20230522,000000,0.35775,0.378,0.3224,0.3224,28581,0
+DRTSW.US,D,20230523,000000,0.3301,0.3301,0.306,0.3062,12517,0
+DRTSW.US,D,20230524,000000,0.355,0.355,0.306,0.306,9796,0
+DRTSW.US,D,20230525,000000,0.35,0.35,0.35,0.35,601,0
+DRTSW.US,D,20230526,000000,0.3103,0.32,0.3103,0.3199,1167,0
+DRTSW.US,D,20230530,000000,0.3201,0.33,0.32,0.32,11346,0
+DRTSW.US,D,20230531,000000,0.3001,0.3001,0.3,0.3,14398,0
+DRTSW.US,D,20230601,000000,0.3435,0.37,0.34,0.37,7254,0
+DRTSW.US,D,20230602,000000,0.3699,0.4,0.3591,0.3996,86855,0
+DRTSW.US,D,20230605,000000,0.41,0.41,0.396,0.4,53415,0
+DRTSW.US,D,20230607,000000,0.4002,0.4002,0.4,0.4,2093,0
+DRTSW.US,D,20230608,000000,0.4,0.4,0.4,0.4,745,0
+DRTSW.US,D,20230612,000000,0.311,0.3975,0.311,0.3975,511,0
+DRTSW.US,D,20230613,000000,0.3999,0.4,0.396,0.3999,9374,0
+DRTSW.US,D,20230614,000000,0.396,0.4,0.396,0.3999,1468,0
+DRTSW.US,D,20230616,000000,0.372501,0.3791,0.37,0.3791,4851,0
+DRTSW.US,D,20230622,000000,0.36,0.37,0.36,0.36,5286,0
+DRTSW.US,D,20230627,000000,0.35,0.35,0.3465,0.35,3479,0
+DRTSW.US,D,20230628,000000,0.3875,0.398899,0.31,0.31,6827,0
+DRTSW.US,D,20230629,000000,0.397399,0.399,0.3465,0.399,8747,0
+DRTSW.US,D,20230630,000000,0.3875,0.3975,0.3875,0.3951,5873,0
+DRTSW.US,D,20230703,000000,0.3201,0.3899,0.3201,0.3899,800,0
+DRTSW.US,D,20230705,000000,0.395,0.395,0.3926,0.3939,13546,0
+DRTSW.US,D,20230706,000000,0.3935,0.3935,0.3935,0.3935,905,0
+DRTSW.US,D,20230710,000000,0.3935,0.3935,0.3935,0.3935,114,0
+DRTSW.US,D,20230711,000000,0.3932,0.3935,0.371,0.3711,4645,0
+DRTSW.US,D,20230712,000000,0.3891,0.3929,0.3891,0.3929,625,0
+DRTSW.US,D,20230713,000000,0.3929,0.3929,0.3929,0.3929,116,0
+DRTSW.US,D,20230714,000000,0.389,0.389,0.389,0.389,109,0
+DRTSW.US,D,20230717,000000,0.375201,0.375201,0.375201,0.375201,1072,0
+DRTSW.US,D,20230721,000000,0.3753,0.3753,0.3753,0.3753,322,0
+DRTSW.US,D,20230724,000000,0.3796,0.38,0.375,0.375,5141,0
+DRTSW.US,D,20230725,000000,0.375,0.375,0.36,0.3601,4132,0
+DRTSW.US,D,20230727,000000,0.354,0.3924,0.3101,0.3924,4719,0
+DRTSW.US,D,20230731,000000,0.3427,0.3427,0.3051,0.3051,55980,0
+DRTSW.US,D,20230801,000000,0.31,0.31,0.3,0.3,39622,0
+DRTSW.US,D,20230802,000000,0.3069,0.3099,0.3069,0.3069,516,0
+DRTSW.US,D,20230803,000000,0.3,0.3037,0.3,0.3,8510,0
+DRTSW.US,D,20230804,000000,0.297,0.3,0.297,0.2999,4923,0
+DRTSW.US,D,20230808,000000,0.3076,0.3304,0.3076,0.3304,23011,0
+DRTSW.US,D,20230810,000000,0.275,0.33,0.2749,0.33,10300,0
+DRTSW.US,D,20230814,000000,0.275,0.275,0.24,0.275,30235,0
+DRTSW.US,D,20230815,000000,0.26,0.275,0.26,0.26,1650,0
+DRTSW.US,D,20230816,000000,0.2867,0.2895,0.2867,0.2895,200,0
+DRTSW.US,D,20230818,000000,0.31,0.3299,0.31,0.3299,17395,0
+DRTSW.US,D,20230822,000000,0.377,0.377,0.3045,0.3391,14090,0
+DRTSW.US,D,20230823,000000,0.377,0.377,0.3391,0.349,520,0
+DRTSW.US,D,20230824,000000,0.3455,0.3475,0.285,0.3475,17632,0
+DRTSW.US,D,20230825,000000,0.3039,0.3045,0.3039,0.3045,5800,0
+DRTSW.US,D,20230830,000000,0.2601,0.3,0.2601,0.27,3200,0
+DRTSW.US,D,20230831,000000,0.2826,0.2974,0.24,0.24,20384,0
+DRTSW.US,D,20230901,000000,0.325,0.325,0.325,0.325,1000,0
+DRTSW.US,D,20230905,000000,0.319899,0.319899,0.3,0.3,1424,0
+DRTSW.US,D,20230908,000000,0.2983,0.2999,0.27,0.27,2300,0
+DRTSW.US,D,20230912,000000,0.27,0.3,0.27,0.275,6749,0
+DRTSW.US,D,20230913,000000,0.347399,0.347399,0.3,0.3,200,0
+DRTSW.US,D,20230914,000000,0.270101,0.270101,0.270101,0.270101,200,0
+DRTSW.US,D,20230915,000000,0.28,0.28,0.2694,0.279601,12051,0
+DRTSW.US,D,20230918,000000,0.2772,0.28,0.27,0.2775,21404,0
+DRTSW.US,D,20230919,000000,0.2772,0.28,0.2673,0.271,24052,0
+DRTSW.US,D,20230920,000000,0.261,0.28,0.261,0.2799,11500,0
+DRTSW.US,D,20230925,000000,0.2625,0.27,0.261,0.261,3762,0
+DRTSW.US,D,20230926,000000,0.261,0.2653,0.26,0.2653,29639,0
+DRTSW.US,D,20231002,000000,0.270049,0.28,0.270049,0.28,7000,0
+DRTSW.US,D,20231004,000000,0.28,0.28,0.28,0.28,101,0
+DRTSW.US,D,20231005,000000,0.28,0.28,0.265,0.265,7101,0
+DRTSW.US,D,20231006,000000,0.2772,0.28,0.2772,0.2799,9900,0
+DRTSW.US,D,20231010,000000,0.25,0.25,0.25,0.25,100,0
+DRTSW.US,D,20231011,000000,0.2551,0.26,0.246,0.25,28900,0
+DRTSW.US,D,20231012,000000,0.2465,0.29,0.2465,0.29,126396,0
+DRTSW.US,D,20231013,000000,0.3,0.3149,0.2969,0.299799,10430,0
+DRTSW.US,D,20231016,000000,0.3101,0.3101,0.27,0.27,11100,0
+DRTSW.US,D,20231018,000000,0.3217,0.3248,0.3217,0.3248,1329,0
+DRTSW.US,D,20231024,000000,0.26,0.2972,0.26,0.2972,15861,0
+DRTSW.US,D,20231026,000000,0.2599,0.26,0.2599,0.2599,5393,0
+DRTSW.US,D,20231030,000000,0.287,0.2899,0.24,0.2569,25973,0
+DRTSW.US,D,20231031,000000,0.2599,0.2599,0.22,0.25,130824,0
+DRTSW.US,D,20231102,000000,0.249,0.3,0.249,0.2699,15326,0
+DRTSW.US,D,20231106,000000,0.2672,0.269,0.23,0.24995,605,0
+DRTSW.US,D,20231107,000000,0.2475,0.2675,0.2474,0.2675,2625,0
+DRTSW.US,D,20231110,000000,0.235,0.235,0.2327,0.235,21259,0
+DRTSW.US,D,20231113,000000,0.2351,0.2351,0.2351,0.2351,25000,0
+DRTSW.US,D,20231114,000000,0.2201,0.2675,0.2201,0.2675,27444,0
+DRTSW.US,D,20231115,000000,0.247551,0.26,0.247551,0.26,2627,0
+DRTSW.US,D,20231120,000000,0.2575,0.2575,0.2575,0.2575,100,0
+DRTSW.US,D,20231121,000000,0.2475,0.2475,0.2474,0.2475,1124,0
+DRTSW.US,D,20231122,000000,0.2487,0.2487,0.2487,0.2487,525,0
+DRTSW.US,D,20231127,000000,0.24,0.24,0.24,0.24,510,0
+DRTSW.US,D,20231128,000000,0.25,0.25,0.25,0.25,1000,0
+DRTSW.US,D,20231130,000000,0.2699,0.2699,0.2699,0.2699,1139,0
+DRTSW.US,D,20231204,000000,0.25,0.27,0.25,0.2699,6405,0
+DRTSW.US,D,20231205,000000,0.2401,0.25,0.240098,0.2421,4687,0
+DRTSW.US,D,20231206,000000,0.2401,0.2412,0.2401,0.2412,1429,0
+DRTSW.US,D,20231207,000000,0.2405,0.27,0.186,0.186,20875,0
+DRTSW.US,D,20231208,000000,0.22,0.22,0.2025,0.22,24653,0
+DRTSW.US,D,20231211,000000,0.22,0.22,0.2103,0.2103,5900,0
+DRTSW.US,D,20231212,000000,0.22,0.27,0.1917,0.2,39031,0
+DRTSW.US,D,20231213,000000,0.198,0.2,0.1975,0.197551,20891,0
+DRTSW.US,D,20231214,000000,0.198,0.21,0.14,0.18,292651,0
+DRTSW.US,D,20231215,000000,0.1986,0.2,0.1851,0.1851,637,0
+DRTSW.US,D,20231218,000000,0.15,0.2,0.15,0.2,8229,0
+DRTSW.US,D,20231220,000000,0.186051,0.186051,0.186051,0.186051,526,0
+DRTSW.US,D,20231221,000000,0.1802,0.19,0.18,0.19,25947,0
+DRTSW.US,D,20231222,000000,0.225,0.225,0.215,0.215,2501,0
+DRTSW.US,D,20231226,000000,0.21,0.2291,0.1939,0.2291,7041,0
+DRTSW.US,D,20231227,000000,0.229,0.2291,0.1902,0.1953,31400,0
+DRTSW.US,D,20231228,000000,0.25,0.25,0.1904,0.1906,42354,0
+DRTSW.US,D,20231229,000000,0.1906,0.2,0.1904,0.1926,73646,0
+DRTSW.US,D,20240102,000000,0.2274,0.2274,0.2274,0.2274,100,0
+DRTSW.US,D,20240103,000000,0.2199,0.26,0.2177,0.26,15210,0
+DRTSW.US,D,20240104,000000,0.2975,0.2975,0.2975,0.2975,125,0
+DRTSW.US,D,20240108,000000,0.2713,0.2739,0.2125,0.2739,15206,0
+DRTSW.US,D,20240109,000000,0.25,0.25,0.25,0.25,394,0
+DRTSW.US,D,20240111,000000,0.19,0.274,0.19,0.274,18650,0
+DRTSW.US,D,20240117,000000,0.261999,0.268,0.261999,0.268,2000,0
+DRTSW.US,D,20240118,000000,0.25,0.2949,0.19,0.2949,28653,0
+DRTSW.US,D,20240119,000000,0.2824,0.2824,0.2824,0.2824,470,0
+DRTSW.US,D,20240122,000000,0.270101,0.270101,0.2475,0.25,6902,0
+DRTSW.US,D,20240123,000000,0.27375,0.27375,0.25,0.2737,17674,0
+DRTSW.US,D,20240124,000000,0.2946,0.3,0.2916,0.2946,15900,0
+DRTSW.US,D,20240125,000000,0.205,0.297399,0.197,0.251,10611,0
+DRTSW.US,D,20240126,000000,0.3,0.3,0.3,0.3,800,0
+DRTSW.US,D,20240129,000000,0.25,0.250101,0.2259,0.250101,7839,0
+DRTSW.US,D,20240130,000000,0.29,0.29,0.29,0.29,1000,0
+DRTSW.US,D,20240131,000000,0.2723,0.29,0.2463,0.2463,7846,0
+DRTSW.US,D,20240201,000000,0.2626,0.2626,0.26,0.26,500,0
+DRTSW.US,D,20240202,000000,0.29,0.29,0.29,0.29,1000,0
+DRTSW.US,D,20240205,000000,0.29,0.29,0.2388,0.25,13347,0
+DRTSW.US,D,20240206,000000,0.25,0.25,0.2282,0.25,5327,0
+DRTSW.US,D,20240209,000000,0.2871,0.2899,0.2871,0.2899,1800,0
+DRTSW.US,D,20240212,000000,0.250101,0.2899,0.25,0.2899,6604,0
+DRTSW.US,D,20240213,000000,0.2799,0.2799,0.2772,0.2799,1600,0
+DRTSW.US,D,20240221,000000,0.2525,0.2525,0.25,0.25,5154,0
+DRTSW.US,D,20240222,000000,0.25,0.2501,0.25,0.2501,700,0
+DRTSW.US,D,20240223,000000,0.25,0.2799,0.25,0.265,300,0
+DRTSW.US,D,20240226,000000,0.28,0.28,0.28,0.28,2500,0
+DRTSW.US,D,20240227,000000,0.2346,0.28,0.2346,0.28,6663,0
+DRTSW.US,D,20240229,000000,0.25,0.25,0.25,0.25,2053,0
+DRTSW.US,D,20240301,000000,0.2772,0.28,0.25,0.25,6500,0
+DRTSW.US,D,20240304,000000,0.25,0.26,0.25,0.26,10016,0
+DRTSW.US,D,20240305,000000,0.2501,0.2798,0.25,0.2798,1696,0
+DRTSW.US,D,20240306,000000,0.25,0.25,0.2475,0.25,66230,0
+DRTSW.US,D,20240307,000000,0.2549,0.2549,0.2549,0.2549,219,0
+DRTSW.US,D,20240308,000000,0.2598,0.28,0.25,0.25,3457,0
+DRTSW.US,D,20240311,000000,0.26,0.279899,0.26,0.26,1822,0
+DRTSW.US,D,20240313,000000,0.2748,0.2775,0.255,0.255,400,0
+DRTSW.US,D,20240315,000000,0.255,0.2875,0.251103,0.25695,13111,0
+DRTSW.US,D,20240318,000000,0.2745,0.2975,0.265,0.2826,17977,0
+DRTSW.US,D,20240319,000000,0.270275,0.2727,0.24,0.2535,13056,0
+DRTSW.US,D,20240320,000000,0.2501,0.257,0.25,0.25,2891,0
+DRTSW.US,D,20240322,000000,0.27375,0.27375,0.2181,0.25,3272,0
+DRTSW.US,D,20240325,000000,0.2202,0.2697,0.2201,0.2658,4240,0
+DRTSW.US,D,20240326,000000,0.2589,0.2589,0.25,0.25,1800,0
+DRTSW.US,D,20240327,000000,0.2211,0.2629,0.2211,0.2629,518,0
+DRTSW.US,D,20240328,000000,0.25,0.2501,0.25,0.2501,850,0
+DRTSW.US,D,20240402,000000,0.255949,0.255949,0.25,0.25,3700,0
+DRTSW.US,D,20240403,000000,0.2593,0.2619,0.2593,0.2618,600,0
+DRTSW.US,D,20240404,000000,0.25357,0.25357,0.25357,0.25357,1125,0
+DRTSW.US,D,20240405,000000,0.2619,0.2619,0.2619,0.2619,204,0
+DRTSW.US,D,20240408,000000,0.2525,0.255,0.25,0.251486,69205,0
+DRTSW.US,D,20240409,000000,0.2619,0.2619,0.26,0.26,450,0
+DRTSW.US,D,20240410,000000,0.2619,0.2619,0.255,0.255,1903,0
+DRTSW.US,D,20240411,000000,0.25,0.250735,0.25,0.25,2395,0
+DRTSW.US,D,20240412,000000,0.2101,0.234951,0.2101,0.234203,6800,0
+DRTSW.US,D,20240415,000000,0.22,0.22,0.21,0.21,15086,0
+DRTSW.US,D,20240417,000000,0.2327,0.235,0.2121,0.2121,6100,0
+DRTSW.US,D,20240418,000000,0.2122,0.2349,0.2122,0.2349,1200,0
+DRTSW.US,D,20240424,000000,0.21,0.21,0.19,0.2,19702,0
+DRTSW.US,D,20240425,000000,0.1802,0.19,0.18,0.19,37315,0
+DRTSW.US,D,20240426,000000,0.195,0.2098,0.195,0.2098,3316,0
+DRTSW.US,D,20240429,000000,0.1902,0.2499,0.1902,0.204949,1744,0
+DRTSW.US,D,20240430,000000,0.2099,0.2174,0.1903,0.1919,5123,0
+DRTSW.US,D,20240501,000000,0.1819,0.2224,0.18,0.2224,5756,0
+DRTSW.US,D,20240502,000000,0.2146,0.2361,0.21,0.2361,38694,0
+DRTSW.US,D,20240503,000000,0.210401,0.26,0.2103,0.26,9112,0
+DRTSW.US,D,20240506,000000,0.25,0.25,0.23,0.25,2139,0
+DRTSW.US,D,20240507,000000,0.24,0.24,0.24,0.24,900,0
+DRTSW.US,D,20240510,000000,0.23,0.2323,0.23,0.23,3202,0
+DRTSW.US,D,20240513,000000,0.1978,0.2317,0.1978,0.2317,8450,0
+DRTSW.US,D,20240515,000000,0.24,0.24,0.24,0.24,1408,0
+DRTSW.US,D,20240516,000000,0.245,0.245,0.22,0.22,1863,0
+DRTSW.US,D,20240517,000000,0.214,0.2499,0.214,0.2499,2502,0
+DRTSW.US,D,20240520,000000,0.2499,0.26,0.216,0.225,21500,0
+DRTSW.US,D,20240521,000000,0.2201,0.2208,0.2181,0.2199,1130,0
+DRTSW.US,D,20240522,000000,0.1504,0.2576,0.1504,0.1999,32019,0
+DRTSW.US,D,20240523,000000,0.1977,0.25,0.1977,0.2053,34659,0
+DRTSW.US,D,20240524,000000,0.2499,0.2499,0.2398,0.24,5000,0
+DRTSW.US,D,20240528,000000,0.2475,0.25,0.24,0.24,49091,0
+DRTSW.US,D,20240529,000000,0.25,0.26995,0.2398,0.24,19827,0
+DRTSW.US,D,20240530,000000,0.25,0.25,0.2299,0.23,7100,0
+DRTSW.US,D,20240531,000000,0.2475,0.25,0.2204,0.24,9302,0
+DRTSW.US,D,20240603,000000,0.25,0.27,0.24,0.27,25431,0
+DRTSW.US,D,20240604,000000,0.25,0.2699,0.2499,0.2499,3274,0
+DRTSW.US,D,20240606,000000,0.25,0.27,0.25,0.25,3022,0
+DRTSW.US,D,20240610,000000,0.24,0.259984,0.2246,0.24,31330,0
+DRTSW.US,D,20240611,000000,0.25,0.25,0.24,0.24,5625,0
+DRTSW.US,D,20240612,000000,0.25,0.260001,0.25,0.26,8194,0
+DRTSW.US,D,20240613,000000,0.2546,0.2546,0.2546,0.2546,1000,0
+DRTSW.US,D,20240614,000000,0.255,0.255,0.2475,0.2475,5378,0
+DRTSW.US,D,20240617,000000,0.25,0.252626,0.2201,0.25,13514,0
+DRTSW.US,D,20240618,000000,0.25,0.252738,0.23,0.2525,4724,0
+DRTSW.US,D,20240620,000000,0.269899,0.269899,0.25,0.257501,1463,0
+DRTSW.US,D,20240621,000000,0.25,0.2588,0.25,0.25,6059,0
+DRTSW.US,D,20240624,000000,0.2599,0.2599,0.25,0.25,231,0
+DRTSW.US,D,20240625,000000,0.25,0.25,0.233,0.25,17818,0
+DRTSW.US,D,20240626,000000,0.25,0.25,0.2072,0.2277,5416,0
+DRTSW.US,D,20240627,000000,0.25,0.25,0.220101,0.227975,1239,0
+DRTSW.US,D,20240701,000000,0.2673,0.2673,0.25,0.25,1766,0
+DRTSW.US,D,20240702,000000,0.260001,0.260001,0.23,0.23,6169,0
+DRTSW.US,D,20240708,000000,0.26,0.26,0.26,0.26,100,0
+DRTSW.US,D,20240709,000000,0.25,0.25,0.23,0.25,5006,0
+DRTSW.US,D,20240710,000000,0.25,0.25,0.25,0.25,400,0
+DRTSW.US,D,20240712,000000,0.25,0.25,0.22,0.22,900,0
+DRTSW.US,D,20240715,000000,0.25,0.25,0.25,0.25,2617,0
+DRTSW.US,D,20240716,000000,0.25,0.25,0.23,0.25,5000,0
+DRTSW.US,D,20240717,000000,0.2526,0.2526,0.25,0.25,4923,0
+DRTSW.US,D,20240718,000000,0.254899,0.254899,0.254899,0.254899,190,0
+DRTSW.US,D,20240719,000000,0.25,0.25001,0.23,0.23,6600,0
+DRTSW.US,D,20240722,000000,0.25,0.25,0.2,0.22125,9721,0
+DRTSW.US,D,20240723,000000,0.20565,0.2501,0.2,0.2175,6501,0
+DRTSW.US,D,20240724,000000,0.22,0.2525,0.22,0.22,16371,0
+DRTSW.US,D,20240726,000000,0.25,0.25,0.1999,0.2,58454,0
+DRTSW.US,D,20240729,000000,0.215,0.22,0.19,0.22,51400,0
+DRTSW.US,D,20240730,000000,0.2063,0.2063,0.17,0.17,38153,0
+DRTSW.US,D,20240731,000000,0.2,0.25,0.1555,0.1555,8309,0
+DRTSW.US,D,20240801,000000,0.1555,0.1833,0.1555,0.165,70810,0
+DRTSW.US,D,20240802,000000,0.1874,0.1874,0.1874,0.1874,108,0
+DRTSW.US,D,20240805,000000,0.1,0.1899,0.0883,0.106,110261,0
+DRTSW.US,D,20240806,000000,0.1443,0.2275,0.1443,0.19,176768,0
+DRTSW.US,D,20240807,000000,0.24,0.24,0.24,0.24,115,0
+DRTSW.US,D,20240809,000000,0.21,0.23,0.21,0.23,15294,0
+DRTSW.US,D,20240812,000000,0.235,0.235,0.15,0.16,11755,0
+DRTSW.US,D,20240813,000000,0.2,0.2001,0.2,0.2,400,0
+DRTSW.US,D,20240814,000000,0.18,0.19,0.18,0.18,4672,0
+DRTSW.US,D,20240816,000000,0.2,0.2,0.2,0.2,567,0
+DRTSW.US,D,20240819,000000,0.1969,0.1988,0.18,0.19,1202,0
+DRTSW.US,D,20240820,000000,0.1988,0.1988,0.18,0.18,750,0
+DRTSW.US,D,20240821,000000,0.1888,0.19,0.18,0.1802,901,0
+DRTSW.US,D,20240822,000000,0.18,0.1988,0.18,0.1987,66320,0
+DRTSW.US,D,20240823,000000,0.22,0.24,0.18,0.24,916,0
+DRTSW.US,D,20240827,000000,0.2,0.2,0.2,0.2,500,0
+DRTSW.US,D,20240828,000000,0.200001,0.2282,0.2,0.22,5553,0
+DRTSW.US,D,20240905,000000,0.22,0.22,0.22,0.22,1000,0
+DRTSW.US,D,20240906,000000,0.23,0.23,0.205,0.205,13001,0
+DRTSW.US,D,20240909,000000,0.2,0.2,0.185681,0.185681,1200,0
+DRTSW.US,D,20240910,000000,0.203,0.205,0.19,0.19,4475,0
+DRTSW.US,D,20240912,000000,0.1818,0.1818,0.18,0.18,1049,0
+DRTSW.US,D,20240916,000000,0.2079,0.21,0.2001,0.2001,700,0
+DRTSW.US,D,20240917,000000,0.2,0.2,0.18,0.18,10332,0
+DRTSW.US,D,20240918,000000,0.1919,0.1919,0.18,0.1801,7410,0
+DRTSW.US,D,20240919,000000,0.18,0.205,0.18,0.205,451,0
+DRTSW.US,D,20240923,000000,0.205,0.205,0.1801,0.195,1210,0
+DRTSW.US,D,20240924,000000,0.204899,0.204899,0.19,0.19,630,0
+DRTSW.US,D,20240925,000000,0.195,0.195,0.19,0.19,1063,0
+DRTSW.US,D,20240926,000000,0.2,0.2025,0.19,0.1901,11782,0
+DRTSW.US,D,20241001,000000,0.205,0.205,0.205,0.205,1448,0
+DRTSW.US,D,20241008,000000,0.18,0.205,0.18,0.205,708,0
+DRTSW.US,D,20241014,000000,0.1363,0.15,0.135,0.135,5128,0
+DRTSW.US,D,20241015,000000,0.18,0.205,0.1602,0.1602,7306,0
+DRTSW.US,D,20241016,000000,0.1579,0.1782,0.1579,0.1782,840,0
+DRTSW.US,D,20241025,000000,0.1683,0.199,0.1683,0.194276,61565,0
+DRTSW.US,D,20241029,000000,0.199899,0.2,0.1899,0.1899,8360,0
+DRTSW.US,D,20241030,000000,0.1625,0.1637,0.1625,0.1634,3821,0
+DRTSW.US,D,20241101,000000,0.17,0.1776,0.17,0.1776,7102,0
+DRTSW.US,D,20241104,000000,0.1625,0.1625,0.1625,0.1625,183,0
+DRTSW.US,D,20241105,000000,0.17,0.17,0.17,0.17,459,0
+DRTSW.US,D,20241106,000000,0.1891,0.19,0.17,0.19,7450,0
+DRTSW.US,D,20241107,000000,0.2094,0.21875,0.1711,0.1998,23732,0
+DRTSW.US,D,20241114,000000,0.1717,0.1717,0.1717,0.1717,779,0
+DRTSW.US,D,20241115,000000,0.17,0.1717,0.163,0.163072,14356,0
+DRTSW.US,D,20241118,000000,0.1998,0.25,0.1998,0.2015,89282,0
+DRTSW.US,D,20241119,000000,0.2,0.2,0.17,0.1717,38011,0
+DRTSW.US,D,20241120,000000,0.2178,0.2178,0.2178,0.2178,100,0
+DRTSW.US,D,20241121,000000,0.17,0.1717,0.1631,0.1631,12307,0
+DRTSW.US,D,20241122,000000,0.2,0.2,0.1705,0.1705,7418,0
+DRTSW.US,D,20241125,000000,0.243,0.2549,0.19,0.19,8311,0
+DRTSW.US,D,20241126,000000,0.2025,0.2268,0.195,0.2125,57434,0
+DRTSW.US,D,20241127,000000,0.24,0.26,0.24,0.26,25808,0
+DRTSW.US,D,20241202,000000,0.25,0.25,0.25,0.25,22714,0
+DRTSW.US,D,20241203,000000,0.24,0.25,0.2025,0.2175,17797,0
+DRTSW.US,D,20241204,000000,0.28,0.31,0.2176,0.25,46861,0
+DRTSW.US,D,20241206,000000,0.2369,0.2369,0.2025,0.2257,1736,0
+DRTSW.US,D,20241209,000000,0.235,0.248,0.2025,0.235033,8442,0
+DRTSW.US,D,20241210,000000,0.2078,0.2245,0.2078,0.2245,752,0
+DRTSW.US,D,20241211,000000,0.2025,0.249,0.2025,0.249,1764,0
+DRTSW.US,D,20241212,000000,0.2051,0.249,0.2025,0.23,2125,0
+DRTSW.US,D,20241213,000000,0.1999,0.2478,0.1999,0.2478,11500,0
+DRTSW.US,D,20241216,000000,0.24,0.24,0.195,0.195,12460,0
+DRTSW.US,D,20241217,000000,0.1906,0.207956,0.19,0.1926,27851,0
+DRTSW.US,D,20241218,000000,0.21,0.3325,0.2083,0.21472,47952,0
+DRTSW.US,D,20241219,000000,0.24,0.2525,0.21,0.2105,9158,0
+DRTSW.US,D,20241220,000000,0.2105,0.32,0.21,0.32,6199,0
+DRTSW.US,D,20241226,000000,0.2105,0.29,0.2,0.2152,5396,0
+DRTSW.US,D,20241227,000000,0.25,0.25,0.2,0.22,21203,0
+DRTSW.US,D,20241230,000000,0.24,0.24,0.22,0.22,1630,0
+DRTSW.US,D,20241231,000000,0.2231,0.2231,0.21,0.21,2800,0
+DRTSW.US,D,20250102,000000,0.24,0.24,0.2376,0.24,1300,0
+DRTSW.US,D,20250103,000000,0.202,0.202,0.19,0.19,7490,0
+DRTSW.US,D,20250106,000000,0.2398,0.3,0.2004,0.3,65854,0
+DRTSW.US,D,20250107,000000,0.28,0.465,0.28,0.4275,120425,0
+DRTSW.US,D,20250108,000000,0.41,0.5,0.21,0.21,363527,0
+DRTSW.US,D,20250110,000000,0.24,0.251003,0.24,0.251,30789,0
+DRTSW.US,D,20250113,000000,0.251,0.3,0.251,0.3,9403,0
+DRTSW.US,D,20250114,000000,0.35,0.3779,0.275,0.35,20285,0
+DRTSW.US,D,20250115,000000,0.34,0.35,0.3,0.34,15205,0
+DRTSW.US,D,20250116,000000,0.34,0.34,0.33,0.33,8739,0
+DRTSW.US,D,20250117,000000,0.30875,0.35,0.30875,0.31,14423,0
+DRTSW.US,D,20250121,000000,0.2725,0.35,0.265,0.348999,81699,0
+DRTSW.US,D,20250122,000000,0.35,0.3501,0.35,0.35,31730,0
+DRTSW.US,D,20250123,000000,0.321,0.35,0.321,0.35,6120,0
+DRTSW.US,D,20250124,000000,0.36,0.4147,0.36,0.4,6992,0
+DRTSW.US,D,20250127,000000,0.341,0.4775,0.331,0.34,22742,0
+DRTSW.US,D,20250128,000000,0.39,0.425,0.351,0.425,35240,0
+DRTSW.US,D,20250129,000000,0.49,0.4975,0.3511,0.3512,33280,0
+DRTSW.US,D,20250130,000000,0.4001,0.41,0.39,0.39,20242,0
+DRTSW.US,D,20250203,000000,0.3558,0.359,0.3,0.359,30637,0
+DRTSW.US,D,20250205,000000,0.3,0.352725,0.3,0.352725,215,0
+DRTSW.US,D,20250212,000000,0.251,0.251,0.251,0.251,500,0
+DRTSW.US,D,20250213,000000,0.256101,0.3775,0.256101,0.3,7579,0
+DRTSW.US,D,20250214,000000,0.34,0.384,0.3,0.350175,74167,0
+DRTSW.US,D,20250218,000000,0.319811,0.44,0.2611,0.3201,54927,0
+DRTSW.US,D,20250219,000000,0.32,0.42,0.3,0.345,150889,0
+DRTSW.US,D,20250220,000000,0.341,0.5,0.3,0.35,87606,0
+DRTSW.US,D,20250221,000000,0.349,0.35,0.25,0.28,5919,0
+DRTSW.US,D,20250224,000000,0.262,0.2747,0.205,0.225,52539,0
+DRTSW.US,D,20250225,000000,0.2338,0.345,0.215,0.245,47358,0
+DRTSW.US,D,20250226,000000,0.24,0.24,0.24,0.24,5584,0
+DRTSW.US,D,20250227,000000,0.26,0.3725,0.248,0.2779,91230,0
+DRTSW.US,D,20250228,000000,0.272775,0.2983,0.22,0.2983,88692,0
+DRTSW.US,D,20250304,000000,0.24,0.27,0.2125,0.27,26461,0
+DRTSW.US,D,20250306,000000,0.291751,0.291751,0.221,0.221,2750,0
+DRTSW.US,D,20250310,000000,0.22,0.26,0.22,0.246001,3092,0
+DRTSW.US,D,20250312,000000,0.21,0.2376,0.21,0.2376,240,0
+DRTSW.US,D,20250313,000000,0.2373,0.2373,0.2198,0.2373,738,0
+DRTSW.US,D,20250317,000000,0.202,0.23,0.202,0.23,11999,0
+DRTSW.US,D,20250325,000000,0.22,0.22,0.22,0.22,10042,0
+DRTSW.US,D,20250327,000000,0.1911,0.2307,0.191,0.2307,1654,0
+DRTSW.US,D,20250331,000000,0.2376,0.2376,0.2376,0.2376,120,0
+DRTSW.US,D,20250401,000000,0.2,0.22,0.19,0.22,103096,0
+DRTSW.US,D,20250404,000000,0.174,0.1999,0.174,0.1999,3005,0
+DRTSW.US,D,20250407,000000,0.174,0.1998,0.1425,0.1998,39663,0
+DRTSW.US,D,20250408,000000,0.1729,0.1998,0.1729,0.1998,400,0
+DRTSW.US,D,20250409,000000,0.161,0.1997,0.13,0.1997,9894,0
+DRTSW.US,D,20250411,000000,0.1978,0.2078,0.17175,0.206,22251,0
+DRTSW.US,D,20250416,000000,0.21,0.23,0.21,0.22,2402,0
+DRTSW.US,D,20250423,000000,0.23,0.23,0.23,0.23,200,0
+DRTSW.US,D,20250425,000000,0.211562,0.211562,0.211562,0.211562,1021,0
+DRTSW.US,D,20250428,000000,0.1803,0.22,0.1801,0.2199,2118,0
+DRTSW.US,D,20250429,000000,0.22,0.22,0.22,0.22,25001,0
+DRTSW.US,D,20250430,000000,0.22,0.22,0.18,0.18,4370,0
+DRTSW.US,D,20250505,000000,0.1902,0.1902,0.19,0.19,7272,0
+DRTSW.US,D,20250506,000000,0.183466,0.1899,0.183466,0.187565,2279,0
+DRTSW.US,D,20250507,000000,0.1849,0.185,0.1825,0.1849,76774,0
+DRTSW.US,D,20250508,000000,0.185,0.23,0.1801,0.23,8786,0
+DRTSW.US,D,20250509,000000,0.227,0.227,0.227,0.227,200,0
+DRTSW.US,D,20250512,000000,0.227,0.227,0.227,0.227,230,0
+DRTSW.US,D,20250513,000000,0.227,0.227,0.227,0.227,200,0
+DRTSW.US,D,20250514,000000,0.228,0.228,0.228,0.228,200,0
+DRTSW.US,D,20250515,000000,0.228,0.228,0.228,0.228,200,0
+DRTSW.US,D,20250516,000000,0.226,0.226,0.226,0.226,200,0
+DRTSW.US,D,20250520,000000,0.2299,0.2505,0.2299,0.241,72782,0
+DRTSW.US,D,20250521,000000,0.2505,0.2505,0.24,0.2499,13563,0
+DRTSW.US,D,20250527,000000,0.2101,0.25,0.2101,0.25,4218,0
+DRTSW.US,D,20250530,000000,0.21,0.21,0.21,0.21,240,0
+DRTSW.US,D,20250603,000000,0.2298,0.2298,0.2298,0.2298,100,0
+DRTSW.US,D,20250605,000000,0.24,0.24,0.2,0.21,2320,0
+DRTSW.US,D,20250606,000000,0.229,0.2398,0.229,0.2398,1200,0
+DRTSW.US,D,20250609,000000,0.22859,0.2505,0.22859,0.2504,6917,0
+DRTSW.US,D,20250610,000000,0.2499,0.2586,0.2401,0.2401,16241,0
+DRTSW.US,D,20250611,000000,0.2285,0.2285,0.2285,0.2285,250,0
+DRTSW.US,D,20250612,000000,0.245,0.245,0.245,0.245,101,0
+DRTSW.US,D,20250617,000000,0.221001,0.239,0.2002,0.236,4001,0
+DRTSW.US,D,20250625,000000,0.22,0.2499,0.2,0.2499,600,0
+DRTSW.US,D,20250626,000000,0.2498,0.2498,0.22,0.2498,13396,0
+DRTSW.US,D,20250627,000000,0.2201,0.2401,0.2201,0.2401,1183,0
+DRTSW.US,D,20250701,000000,0.2403,0.2467,0.2403,0.2467,280,0
+DRTSW.US,D,20250702,000000,0.2201,0.25,0.22,0.2426,18227,0
+DRTSW.US,D,20250707,000000,0.22,0.275,0.22,0.275,12997,0
+DRTSW.US,D,20250708,000000,0.2752,0.2752,0.2252,0.27,855,0
+DRTSW.US,D,20250711,000000,0.2698,0.28,0.2698,0.28,376,0
+DRTSW.US,D,20250715,000000,0.28,0.28,0.28,0.28,1895,0
+DRTSW.US,D,20250716,000000,0.276,0.276,0.276,0.276,185,0
+DRTSW.US,D,20250717,000000,0.2912,0.2912,0.2301,0.27,1057,0
+DRTSW.US,D,20250722,000000,0.2538,0.2538,0.2538,0.2538,144,0
+DRTSW.US,D,20250728,000000,0.23,0.2403,0.23,0.235,7101,0
+DRTSW.US,D,20250729,000000,0.24,0.24,0.24,0.24,100,0
+DRTSW.US,D,20250730,000000,0.23,0.239,0.22,0.239,2910,0
+DRTSW.US,D,20250731,000000,0.2374,0.2374,0.23,0.23,257,0
+DRTSW.US,D,20250801,000000,0.234999,0.2362,0.22,0.2237,40929,0
+DRTSW.US,D,20250804,000000,0.219899,0.2425,0.2198,0.2425,7409,0
+DRTSW.US,D,20250805,000000,0.2586,0.266,0.2586,0.266,300,0
+DRTSW.US,D,20250806,000000,0.262,0.262,0.262,0.262,152,0
+DRTSW.US,D,20250807,000000,0.27,0.27,0.27,0.27,100,0
+DRTSW.US,D,20250808,000000,0.25,0.266,0.25,0.266,806,0
+DRTSW.US,D,20250811,000000,0.28,0.287,0.25,0.27,6451,0
+DRTSW.US,D,20250812,000000,0.42,0.42,0.245,0.2601,44708,0
+DRTSW.US,D,20250813,000000,0.2878,0.2893,0.27,0.27,4728,0
+DRTSW.US,D,20250814,000000,0.2951,0.2951,0.2726,0.2726,413,0
+DRTSW.US,D,20250818,000000,0.25,0.2819,0.225,0.2738,21150,0
+DRTSW.US,D,20250819,000000,0.2738,0.2775,0.27,0.2738,4516,0
+DRTSW.US,D,20250820,000000,0.27,0.2738,0.27,0.2738,537,0
+DRTSW.US,D,20250825,000000,0.29,0.32,0.29,0.2974,14676,0
+DRTSW.US,D,20250827,000000,0.253,0.29,0.253,0.29,5586,0
+DRTSW.US,D,20250828,000000,0.29,0.3084,0.29,0.2945,31174,0
+DRTSW.US,D,20250829,000000,0.25,0.28,0.227,0.28,11644,0
+DRTSW.US,D,20250902,000000,0.254,0.3,0.254,0.3,8695,0
+DRTSW.US,D,20250903,000000,0.24,0.29,0.233,0.2855,11021,0
+DRTSW.US,D,20250904,000000,0.2782,0.306,0.2782,0.306,290,0
+DRTSW.US,D,20250908,000000,0.2999,0.2999,0.2761,0.2761,2238,0
+DRTSW.US,D,20250909,000000,0.2789,0.32,0.2616,0.3,42841,0
+DRTSW.US,D,20250910,000000,0.28,0.319,0.28,0.3,20663,0
+DRTSW.US,D,20250911,000000,0.3,0.3,0.3,0.3,300,0
+DRTSW.US,D,20250915,000000,0.2927,0.2927,0.2927,0.2927,128,0
+DRTSW.US,D,20250916,000000,0.3125,0.3125,0.3125,0.3125,100,0
+DRTSW.US,D,20250917,000000,0.3,0.31,0.3,0.3072,9545,0
+DRTSW.US,D,20250918,000000,0.311,0.311,0.311,0.311,101,0
+DRTSW.US,D,20250922,000000,0.33,0.33,0.302601,0.32,715,0
+DRTSW.US,D,20250923,000000,0.34,0.348,0.34,0.348,324,0
+DRTSW.US,D,20250924,000000,0.34,0.34,0.34,0.34,751,0
+DRTSW.US,D,20250925,000000,0.3401,0.3401,0.3075,0.3352,970,0
+DRTSW.US,D,20250926,000000,0.3399,0.3625,0.3399,0.3625,6301,0
+DRTSW.US,D,20250929,000000,0.3225,0.3569,0.3225,0.3569,4880,0
+DRTSW.US,D,20250930,000000,0.3519,0.3519,0.345,0.345,2784,0
+DRTSW.US,D,20251001,000000,0.35,0.375,0.35,0.3749,14288,0
+DRTSW.US,D,20251003,000000,0.375,0.4199,0.375,0.4199,17803,0
+DRTSW.US,D,20251006,000000,0.325,0.3949,0.325,0.39,17126,0
+DRTSW.US,D,20251007,000000,0.365,0.365,0.365,0.365,180,0
+DRTSW.US,D,20251008,000000,0.396,0.396,0.396,0.396,162,0
+DRTSW.US,D,20251009,000000,0.35,0.37,0.2,0.3613,33797,0
+DRTSW.US,D,20251013,000000,0.35,0.35,0.33,0.3363,2800,0
+DRTSW.US,D,20251015,000000,0.3,0.3,0.2826,0.2826,1038,0
+DRTSW.US,D,20251016,000000,0.3,0.3,0.2725,0.293,11300,0
+DRTSW.US,D,20251017,000000,0.28,0.322465,0.28,0.322465,5979,0
+DRTSW.US,D,20251020,000000,0.3,0.369,0.280101,0.3051,1730,0
+DRTSW.US,D,20251021,000000,0.2875,0.3448,0.2875,0.3448,428,0
+DRTSW.US,D,20251022,000000,0.34,0.35,0.34,0.349,5502,0
+DRTSW.US,D,20251023,000000,0.35,0.36,0.3,0.3378,2981,0
+DRTSW.US,D,20251027,000000,0.35,0.39,0.3225,0.39,3600,0
+DRTSW.US,D,20251028,000000,0.3301,0.386,0.32,0.381,4400,0
+DRTSW.US,D,20251029,000000,0.3251,0.36,0.3251,0.36,200,0
+DRTSW.US,D,20251030,000000,0.32,0.32,0.3199,0.3199,423,0
+DRTSW.US,D,20251103,000000,0.32,0.32,0.32,0.32,200,0
+DRTSW.US,D,20251104,000000,0.3003,0.3149,0.28,0.2999,16049,0
+DRTSW.US,D,20251105,000000,0.3,0.32,0.3,0.3199,16303,0
+DRTSW.US,D,20251106,000000,0.292002,0.306,0.292,0.292,29583,0
+DRTSW.US,D,20251107,000000,0.28,0.28,0.28,0.28,4106,0
+DRTSW.US,D,20251110,000000,0.285,0.285,0.285,0.285,400,0
+DRTSW.US,D,20251119,000000,0.28,0.28,0.28,0.28,2500,0
+DRTSW.US,D,20251120,000000,0.28,0.3,0.28,0.29,27121,0
+DRTSW.US,D,20251121,000000,0.3191,0.3191,0.3191,0.3191,130,0
+DRTSW.US,D,20251125,000000,0.3,0.34,0.2901,0.34,11420,0
+DRTSW.US,D,20251126,000000,0.3,0.3425,0.3,0.3425,10250,0
+DRTSW.US,D,20251201,000000,0.3425,0.35,0.3051,0.34,2800,0
+DRTSW.US,D,20251202,000000,0.3005,0.32,0.3005,0.32,300,0
+DRTSW.US,D,20251203,000000,0.3198,0.32,0.3198,0.32,740,0
+DRTSW.US,D,20251205,000000,0.31,0.3554,0.281,0.338021,20077,0
+DRTSW.US,D,20251209,000000,0.33,0.34,0.304,0.33,9641,0
+DRTSW.US,D,20251210,000000,0.3874,0.45,0.3325,0.3747,58204,0
+DRTSW.US,D,20251211,000000,0.39,0.39,0.345,0.3696,5622,0
+DRTSW.US,D,20251212,000000,0.36,0.36,0.35,0.35,6597,0
+DRTSW.US,D,20251215,000000,0.35,0.35,0.35,0.35,2071,0
+DRTSW.US,D,20251216,000000,0.35,0.3695,0.3425,0.36,3474,0
+DRTSW.US,D,20251217,000000,0.35,0.36,0.35,0.3543,4300,0
+DRTSW.US,D,20251218,000000,0.33,0.33,0.33,0.33,790,0
+DRTSW.US,D,20251219,000000,0.349999,0.35,0.33,0.335,4312,0
+DRTSW.US,D,20251222,000000,0.335,0.34125,0.32,0.3225,12866,0
+DRTSW.US,D,20251223,000000,0.32,0.36,0.32,0.32,40439,0
+DRTSW.US,D,20251226,000000,0.34,0.34,0.34,0.34,1115,0
+DRTSW.US,D,20251230,000000,0.34,0.355,0.34,0.355,1166,0
+DRTSW.US,D,20251231,000000,0.3535,0.37,0.33,0.34,20369,0
+DRTSW.US,D,20260102,000000,0.34,0.37,0.34,0.37,2552,0
+DRTSW.US,D,20260105,000000,0.36,0.4301,0.36,0.43,53086,0
+DRTSW.US,D,20260106,000000,0.43,0.4999,0.38,0.47,165034,0
+DRTSW.US,D,20260107,000000,0.4638,0.48,0.4638,0.48,7903,0
+DRTSW.US,D,20260108,000000,0.48,0.505,0.4787,0.49,153611,0
+DRTSW.US,D,20260109,000000,0.5,0.6297,0.5,0.61,342798,0
+DRTSW.US,D,20260112,000000,0.61,0.7775,0.596,0.775,103962,0
+DRTSW.US,D,20260113,000000,0.83,0.83,0.6,0.65,32477,0
+DRTSW.US,D,20260114,000000,0.7325,1.1,0.7325,0.959,165137,0
+DRTSW.US,D,20260115,000000,0.959,1.18,0.95,1.09,194888,0
+DRTSW.US,D,20260116,000000,1,1,0.86,0.95,25315,0
+DRTSW.US,D,20260120,000000,0.84,0.8506,0.755,0.779999,27465,0
+DRTSW.US,D,20260121,000000,0.9,0.9,0.7336,0.806,25423,0
+DRTSW.US,D,20260122,000000,0.82,1,0.82,0.98,151941,0
+DRTSW.US,D,20260123,000000,0.84,1,0.8,0.9238,67293,0
+DRTSW.US,D,20260126,000000,0.82,1,0.82,0.89,85195,0
+DRTSW.US,D,20260127,000000,0.98,1,0.87,0.955,235822,0
+DRTSW.US,D,20260128,000000,0.9775,1.0701,0.95,1.05,69501,0
+DRTSW.US,D,20260129,000000,1.11,1.12,0.9273,0.954,21704,0
+DRTSW.US,D,20260130,000000,0.94,0.94,0.906,0.906,19730,0
+DRTSW.US,D,20260202,000000,0.9,1.1199,0.8698,0.87,6998,0
+DRTSW.US,D,20260203,000000,0.989,1.0402,0.9,0.955396,39015,0
+DRTSW.US,D,20260204,000000,0.9277,1.08,0.9277,1.08,31168,0
+DRTSW.US,D,20260205,000000,1.1,1.1,0.8602,0.8602,16891,0
+DRTSW.US,D,20260206,000000,1,1,0.9871,0.9871,3440,0
+DRTSW.US,D,20260209,000000,0.9871,1.15,0.9871,1.12,47642,0
+DRTSW.US,D,20260210,000000,1.14,1.15,1.08,1.1099,117883,0
+DRTSW.US,D,20260211,000000,1.11,1.15,1.08,1.135,30533,0
+DRTSW.US,D,20260212,000000,1.2,1.2,1.08,1.13,9279,0
+DRTSW.US,D,20260213,000000,1.21,1.21,1.07,1.14,12945,0
+DRTSW.US,D,20260217,000000,1.1699,1.19,1.08,1.15,12948,0
+DRTSW.US,D,20260218,000000,1.15,1.16,1.1,1.1275,15281,0
diff --git a/daily/us/nasdaq stocks/1/dtck.us.txt b/daily/us/nasdaq stocks/1/dtck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be7b8b74dac2cac49e9aedd4a7f45cccfaa6b31f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtck.us.txt	
@@ -0,0 +1,606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTCK.US,D,20230919,000000,5.5,9,4.33,5.05,17952900,0
+DTCK.US,D,20230920,000000,4.45,5.88,4.45,4.7,4296035,0
+DTCK.US,D,20230921,000000,4.75,5.5901,4.7,4.91,1346614,0
+DTCK.US,D,20230922,000000,5,5.4074,4.52,5.05,1317441,0
+DTCK.US,D,20230925,000000,5.05,5.35,4.63,4.72,1094429,0
+DTCK.US,D,20230926,000000,4.4,4.54,3.05,3.4,913448,0
+DTCK.US,D,20230927,000000,3.5,3.5,2.6,2.79,625524,0
+DTCK.US,D,20230928,000000,2.94,3.28,2.7001,2.94,291451,0
+DTCK.US,D,20230929,000000,3.26,3.3,2.83,2.92,188524,0
+DTCK.US,D,20231002,000000,2.86,2.98,2.65,2.65,200077,0
+DTCK.US,D,20231003,000000,2.81,2.82,2.59,2.63,207802,0
+DTCK.US,D,20231004,000000,2.63,3.32,2.6,3.05,322765,0
+DTCK.US,D,20231005,000000,3.34,3.6499,3.11,3.53,348618,0
+DTCK.US,D,20231006,000000,3.53,3.53,3.13,3.22,74286,0
+DTCK.US,D,20231009,000000,3.12,3.3499,2.9886,3.03,51737,0
+DTCK.US,D,20231010,000000,3.03,3.25,2.9025,3.1,83659,0
+DTCK.US,D,20231011,000000,3.04,3.14,2.8789,2.88,71650,0
+DTCK.US,D,20231012,000000,2.91,3.02,2.7,2.71,59946,0
+DTCK.US,D,20231013,000000,2.92,2.92,2.71,2.7187,25873,0
+DTCK.US,D,20231016,000000,2.7,2.77,2.62,2.66,80648,0
+DTCK.US,D,20231017,000000,2.84,2.84,2.6,2.65,37361,0
+DTCK.US,D,20231018,000000,2.71,2.75,2.6,2.63,64623,0
+DTCK.US,D,20231019,000000,2.7,2.77,2.66,2.71,52661,0
+DTCK.US,D,20231020,000000,2.78,2.8202,2.7,2.71,29304,0
+DTCK.US,D,20231023,000000,2.75,3.475,2.75,3.195,222615,0
+DTCK.US,D,20231024,000000,3.06,3.34,2.97,3.1827,38936,0
+DTCK.US,D,20231025,000000,3.06,3.2,2.901,3.03,24715,0
+DTCK.US,D,20231026,000000,3,3.12,3,3.04,19935,0
+DTCK.US,D,20231027,000000,3,3.2999,3,3.15,48921,0
+DTCK.US,D,20231030,000000,3.24,3.24,3.131,3.17,43239,0
+DTCK.US,D,20231031,000000,3.2,3.77,3.2,3.655,165369,0
+DTCK.US,D,20231101,000000,3.8,4.91,3.8,4.51,493736,0
+DTCK.US,D,20231102,000000,5,5,3.6,4.56,535526,0
+DTCK.US,D,20231103,000000,4.6,4.875,4.15,4.78,293960,0
+DTCK.US,D,20231106,000000,5.06,6.93,4.79,6.305,757125,0
+DTCK.US,D,20231107,000000,6.05,6.74,5.5,6.49,396735,0
+DTCK.US,D,20231108,000000,6.9,6.99,5.6,6.98,525351,0
+DTCK.US,D,20231109,000000,6.95,8.7455,1.7,2.03,8167781,0
+DTCK.US,D,20231110,000000,2.1,2.19,1.56,1.67,1288283,0
+DTCK.US,D,20231113,000000,1.75,1.7799,1.41,1.43,705114,0
+DTCK.US,D,20231114,000000,1.48,1.67,1.3,1.42,736621,0
+DTCK.US,D,20231115,000000,1.37,1.4293,1.26,1.3,1366205,0
+DTCK.US,D,20231116,000000,1.31,1.3299,1.2,1.21,374091,0
+DTCK.US,D,20231117,000000,1.21,1.24,0.971,1,1147335,0
+DTCK.US,D,20231120,000000,1.05,1.2,0.963126,1.2,753142,0
+DTCK.US,D,20231121,000000,1.2,1.24,1.01,1.03,640735,0
+DTCK.US,D,20231122,000000,1.05,1.19,1.02,1.13,453143,0
+DTCK.US,D,20231124,000000,1.16,1.17,0.99,1.027,523589,0
+DTCK.US,D,20231127,000000,1.08,1.2,1.02,1.04,675144,0
+DTCK.US,D,20231128,000000,1.08,1.14,1.0399,1.14,227445,0
+DTCK.US,D,20231129,000000,1.13,1.33,1.06,1.18,1008909,0
+DTCK.US,D,20231130,000000,1.21,1.22,1.08,1.18,426863,0
+DTCK.US,D,20231201,000000,1.18,1.2,1.12,1.2,155378,0
+DTCK.US,D,20231204,000000,1.24,1.29,1.1992,1.25,426009,0
+DTCK.US,D,20231205,000000,1.29,1.3196,1.12,1.12,318428,0
+DTCK.US,D,20231206,000000,1.16,1.18,1.11,1.13,150630,0
+DTCK.US,D,20231207,000000,1.13,1.17,1.05,1.13,130251,0
+DTCK.US,D,20231208,000000,1.1,1.17,1.1,1.1,102210,0
+DTCK.US,D,20231211,000000,1.1,1.17,1.08,1.11,105205,0
+DTCK.US,D,20231212,000000,1.1204,1.171,1.0101,1.03,175893,0
+DTCK.US,D,20231213,000000,1.08,1.08,1.01,1.04,82335,0
+DTCK.US,D,20231214,000000,1.09,1.09,0.9801,1.01,161973,0
+DTCK.US,D,20231215,000000,1.0201,1.06,1.02,1.02,96975,0
+DTCK.US,D,20231218,000000,0.99,1.0298,0.99,0.9901,95035,0
+DTCK.US,D,20231219,000000,1.03,1.03,0.93,0.96,181619,0
+DTCK.US,D,20231220,000000,0.9798,1.07,0.93,1.05,182958,0
+DTCK.US,D,20231221,000000,1.03,1.08,1,1.0201,92046,0
+DTCK.US,D,20231222,000000,1.02,1.0319,0.983,0.99,94684,0
+DTCK.US,D,20231226,000000,1.0327,1.06,0.992,1,49806,0
+DTCK.US,D,20231227,000000,1.02,1.04,1,1.02,119805,0
+DTCK.US,D,20231228,000000,1.06,1.06,0.8655,0.96,161904,0
+DTCK.US,D,20231229,000000,1.02,1.04,0.96,1.04,246308,0
+DTCK.US,D,20240102,000000,1.05,1.05,0.9705,1,73580,0
+DTCK.US,D,20240103,000000,0.9714,1.03,0.962,0.9799,56793,0
+DTCK.US,D,20240104,000000,0.9799,0.9899,0.915,0.9206,130717,0
+DTCK.US,D,20240105,000000,0.95,0.979199,0.9301,0.9301,37141,0
+DTCK.US,D,20240108,000000,0.944645,0.95,0.84,0.8779,76539,0
+DTCK.US,D,20240109,000000,0.8901,0.939999,0.8522,0.86,68549,0
+DTCK.US,D,20240110,000000,0.9,0.9005,0.86,0.8601,19390,0
+DTCK.US,D,20240111,000000,0.8775,0.88,0.756,0.83,99888,0
+DTCK.US,D,20240112,000000,0.8267,0.8649,0.7607,0.7902,22024,0
+DTCK.US,D,20240116,000000,0.82,0.89851,0.8,0.8799,175181,0
+DTCK.US,D,20240117,000000,0.8835,0.9337,0.86,0.8827,66766,0
+DTCK.US,D,20240118,000000,0.89,0.934,0.88,0.934,87753,0
+DTCK.US,D,20240119,000000,0.9,0.93,0.9,0.92,57429,0
+DTCK.US,D,20240122,000000,0.9035,0.947,0.9,0.945,22200,0
+DTCK.US,D,20240123,000000,0.93,0.9849,0.93,0.97,39179,0
+DTCK.US,D,20240124,000000,0.97,0.97,0.8285,0.8623,189164,0
+DTCK.US,D,20240125,000000,0.8501,0.891,0.8284,0.885,49181,0
+DTCK.US,D,20240126,000000,0.886,0.9303,0.87,0.929,33386,0
+DTCK.US,D,20240129,000000,0.88,0.92,0.87,0.88,96263,0
+DTCK.US,D,20240130,000000,0.88025,1.09,0.88,1.08,401437,0
+DTCK.US,D,20240131,000000,1.03,1.0462,0.9544,1,123026,0
+DTCK.US,D,20240201,000000,0.98,1.07,0.98,1.03,126742,0
+DTCK.US,D,20240202,000000,1,1.03,0.9701,1.0299,38868,0
+DTCK.US,D,20240205,000000,0.98,1.035,0.98,0.9908,24270,0
+DTCK.US,D,20240206,000000,1.02,1.02,0.9,0.9145,95347,0
+DTCK.US,D,20240207,000000,0.9247,0.9885,0.83,0.94,63094,0
+DTCK.US,D,20240208,000000,0.9,1.01,0.9,1.01,34109,0
+DTCK.US,D,20240209,000000,0.96,1.08,0.95,1.02,70892,0
+DTCK.US,D,20240212,000000,1.05,1.05,0.9511,0.9969,113162,0
+DTCK.US,D,20240213,000000,1.04,1.75,0.8001,1,3261032,0
+DTCK.US,D,20240214,000000,0.94,1.29,0.93,1.19,699933,0
+DTCK.US,D,20240215,000000,1.19,1.31,1.14,1.31,277448,0
+DTCK.US,D,20240216,000000,1.29,1.32,1.1001,1.18,234327,0
+DTCK.US,D,20240220,000000,1.14,1.17,1.01,1.1298,92929,0
+DTCK.US,D,20240221,000000,1.06,1.12,1.06,1.08,26182,0
+DTCK.US,D,20240222,000000,1.08,1.12,1.02,1.12,39902,0
+DTCK.US,D,20240223,000000,1.02,1.12,1.02,1.05,39794,0
+DTCK.US,D,20240226,000000,1.02,1.0464,0.97,1.01,39860,0
+DTCK.US,D,20240227,000000,1.05,1.0899,1.01,1.03,29451,0
+DTCK.US,D,20240228,000000,1.07,1.07,1,1.025,27479,0
+DTCK.US,D,20240229,000000,1,1.05,0.95,0.95,47599,0
+DTCK.US,D,20240301,000000,1.05,1.05,0.95,0.9504,10664,0
+DTCK.US,D,20240304,000000,1,1.0499,0.9695,0.9997,60628,0
+DTCK.US,D,20240305,000000,1.04,1.05,1.02,1.05,15117,0
+DTCK.US,D,20240306,000000,1.05,1.135,1.05,1.11,116374,0
+DTCK.US,D,20240307,000000,1.13,1.13,1.017,1.04,87492,0
+DTCK.US,D,20240308,000000,1.06,1.2499,1.05,1.2499,133757,0
+DTCK.US,D,20240311,000000,1.24,1.48,1.2,1.32,297334,0
+DTCK.US,D,20240312,000000,1.32,1.335,1.1,1.16,128678,0
+DTCK.US,D,20240313,000000,1.12,1.2299,1.11,1.1701,75961,0
+DTCK.US,D,20240314,000000,1.155,1.168,1.0715,1.12,28352,0
+DTCK.US,D,20240315,000000,1.11,1.23,1.1077,1.17,55525,0
+DTCK.US,D,20240318,000000,1.1,1.18,1.06,1.1,66706,0
+DTCK.US,D,20240319,000000,1.1,1.17,1.08,1.12,29668,0
+DTCK.US,D,20240320,000000,1.081,1.16,1.07,1.11,31749,0
+DTCK.US,D,20240321,000000,1.2,1.2,0.98,1.05,93482,0
+DTCK.US,D,20240322,000000,1.085,1.09,1,1.09,18620,0
+DTCK.US,D,20240325,000000,1.09,1.0999,1.031,1.0799,4139,0
+DTCK.US,D,20240326,000000,1.04,1.0798,1.02,1.05,10749,0
+DTCK.US,D,20240327,000000,1.04,1.08,1.03,1.04,9731,0
+DTCK.US,D,20240328,000000,1.05,1.0973,1.01,1.04,17801,0
+DTCK.US,D,20240401,000000,1.08,1.08,1.02,1.02,5185,0
+DTCK.US,D,20240402,000000,1.1,1.1,1.02,1.0405,9721,0
+DTCK.US,D,20240403,000000,1.05,1.06,1.01,1.01,17544,0
+DTCK.US,D,20240404,000000,1.0198,1.1,1.01,1.06,13593,0
+DTCK.US,D,20240405,000000,1.065,1.1075,1.06,1.06,23149,0
+DTCK.US,D,20240408,000000,1.03,1.1,1.03,1.1,8294,0
+DTCK.US,D,20240409,000000,1.06,1.0832,1.06,1.07,5641,0
+DTCK.US,D,20240410,000000,1.05,1.0998,1.04,1.0998,12706,0
+DTCK.US,D,20240411,000000,1.06,1.08,1.03,1.0576,6672,0
+DTCK.US,D,20240412,000000,1.05,1.5,1,1.3,2009063,0
+DTCK.US,D,20240415,000000,1.24,1.35,1.18,1.27,356583,0
+DTCK.US,D,20240416,000000,1.26,1.32,0.99,1.03,315246,0
+DTCK.US,D,20240417,000000,1.03,1.125,0.96,1.02,68497,0
+DTCK.US,D,20240418,000000,1.02,1.0999,0.99,1.07,26877,0
+DTCK.US,D,20240419,000000,1,1.1044,1,1.08,17770,0
+DTCK.US,D,20240422,000000,1.0501,1.08,1.02,1.08,4572,0
+DTCK.US,D,20240423,000000,1.04,1.07,1,1.02,43201,0
+DTCK.US,D,20240424,000000,1.05,1.05,1.01,1.03,13898,0
+DTCK.US,D,20240425,000000,1.01,1.06,1.01,1.035,18948,0
+DTCK.US,D,20240426,000000,1.06,1.07,1,1.04,17425,0
+DTCK.US,D,20240429,000000,1.0699,1.07,1,1.03,44547,0
+DTCK.US,D,20240430,000000,1.05,1.05,0.9501,1.01,39274,0
+DTCK.US,D,20240501,000000,0.99505,1.1,0.98,1.07,77085,0
+DTCK.US,D,20240502,000000,1.09,1.14,1.04,1.05,28053,0
+DTCK.US,D,20240503,000000,1.15,1.43,1.15,1.186,3434753,0
+DTCK.US,D,20240506,000000,1.23,1.29,1.15,1.22,303743,0
+DTCK.US,D,20240507,000000,1.27,1.27,1.19,1.22,123190,0
+DTCK.US,D,20240508,000000,1.2,1.73,1.19,1.42,3698029,0
+DTCK.US,D,20240509,000000,1.35,1.4,1.15,1.15,450387,0
+DTCK.US,D,20240510,000000,1.1,1.21,1.03,1.09,184953,0
+DTCK.US,D,20240513,000000,1.11,1.141,1.08,1.1,62103,0
+DTCK.US,D,20240514,000000,1.09,1.2399,1.09,1.13,142337,0
+DTCK.US,D,20240515,000000,1.13,1.18,1.09,1.09,208544,0
+DTCK.US,D,20240516,000000,1.06,1.06,0.99,1.01,175428,0
+DTCK.US,D,20240517,000000,1,1.04,0.99,1.02,99286,0
+DTCK.US,D,20240520,000000,1,1.05,0.992,1.05,46799,0
+DTCK.US,D,20240521,000000,1.01,1.0471,1,1.005,40422,0
+DTCK.US,D,20240522,000000,1.01,1.23,1.01,1.16,343376,0
+DTCK.US,D,20240523,000000,1.2,1.2,1.05,1.14,62289,0
+DTCK.US,D,20240524,000000,1.11,1.125,0.9999,1.03,172532,0
+DTCK.US,D,20240528,000000,1.04,1.07,1.02,1.06,20836,0
+DTCK.US,D,20240529,000000,1.0578,1.06,1.01,1.03,34723,0
+DTCK.US,D,20240530,000000,1.03,1.13,1.03,1.1201,152785,0
+DTCK.US,D,20240531,000000,1.12,1.19,1.0901,1.159,199241,0
+DTCK.US,D,20240603,000000,1.15,1.15,1.07,1.07,75482,0
+DTCK.US,D,20240604,000000,1.2,1.2,1.07,1.15,37590,0
+DTCK.US,D,20240605,000000,1.13,1.24,1.1,1.138,92222,0
+DTCK.US,D,20240606,000000,1.15,1.23,1.14,1.18,86459,0
+DTCK.US,D,20240607,000000,1.21,1.21,1.15,1.17,47289,0
+DTCK.US,D,20240610,000000,1.19,1.2056,1.13,1.13,23690,0
+DTCK.US,D,20240611,000000,1.12,1.18,1.07,1.0901,30230,0
+DTCK.US,D,20240612,000000,1.0944,1.2,1.0922,1.12,73216,0
+DTCK.US,D,20240613,000000,1.1,1.14,1.0731,1.1,56515,0
+DTCK.US,D,20240614,000000,1.11,1.12,1.08,1.095,22800,0
+DTCK.US,D,20240617,000000,1.1025,1.19,1.07,1.125,35282,0
+DTCK.US,D,20240618,000000,1.12,1.17,1.09,1.14,32132,0
+DTCK.US,D,20240620,000000,1.11,1.16,1.09,1.105,25963,0
+DTCK.US,D,20240621,000000,1.11,1.11,1.085,1.085,4268,0
+DTCK.US,D,20240624,000000,1.11,1.11,1.04,1.04,22141,0
+DTCK.US,D,20240625,000000,1.04,1.14,1.03,1.1238,71511,0
+DTCK.US,D,20240626,000000,1.13,1.14,1.075,1.1081,13561,0
+DTCK.US,D,20240627,000000,1.15,1.1599,1.07,1.12,29671,0
+DTCK.US,D,20240628,000000,1.12,1.16,1.09,1.16,12191,0
+DTCK.US,D,20240701,000000,1.11,1.25,1.11,1.2,129798,0
+DTCK.US,D,20240702,000000,1.2273,1.3,1.13,1.19,225908,0
+DTCK.US,D,20240703,000000,1.17,1.22,1.12,1.14,37296,0
+DTCK.US,D,20240705,000000,1.16,1.2,1.12,1.2,18915,0
+DTCK.US,D,20240708,000000,1.15,1.3,0.8495,1.26,652222,0
+DTCK.US,D,20240709,000000,1.18,1.3,1.01,1.29,403106,0
+DTCK.US,D,20240710,000000,1.23,1.3,1.16,1.27,184819,0
+DTCK.US,D,20240711,000000,1.23,1.3839,1.21,1.32,363034,0
+DTCK.US,D,20240712,000000,1.38,1.38,1.1801,1.2,459760,0
+DTCK.US,D,20240715,000000,1.2,1.2447,1.12,1.19,96892,0
+DTCK.US,D,20240716,000000,1.2,1.25,1.12,1.14,161990,0
+DTCK.US,D,20240717,000000,1.14,1.29,1.14,1.2,32035,0
+DTCK.US,D,20240718,000000,1.21,1.2249,1.16,1.19,65435,0
+DTCK.US,D,20240719,000000,1.16,1.18,1.05,1.1491,67983,0
+DTCK.US,D,20240722,000000,1.12,1.18,1.12,1.14,77505,0
+DTCK.US,D,20240723,000000,1.1665,1.17,1.07,1.14,84502,0
+DTCK.US,D,20240724,000000,1.1261,1.17,1.09,1.14,82000,0
+DTCK.US,D,20240725,000000,1.15,1.15,1.1,1.1,114174,0
+DTCK.US,D,20240726,000000,1.11,1.13,1.05,1.06,73496,0
+DTCK.US,D,20240729,000000,1.0767,1.21,1.0767,1.1301,174347,0
+DTCK.US,D,20240730,000000,1.22,1.29,1.15,1.25,180358,0
+DTCK.US,D,20240731,000000,1.3,1.31,1.1505,1.18,99541,0
+DTCK.US,D,20240801,000000,1.21,1.22,1.09,1.11,69156,0
+DTCK.US,D,20240802,000000,1.1793,1.1899,1.1101,1.15,39957,0
+DTCK.US,D,20240805,000000,1.03,1.11,1.03,1.09,69013,0
+DTCK.US,D,20240806,000000,1.11,1.1199,1.02,1.055,66960,0
+DTCK.US,D,20240807,000000,1.06,1.09,1.0101,1.0411,69438,0
+DTCK.US,D,20240808,000000,1.05,1.1,1.03,1.1,53595,0
+DTCK.US,D,20240809,000000,1.05,1.12,1.03,1.04,100919,0
+DTCK.US,D,20240812,000000,1.1,1.37,1.04,1.34,596429,0
+DTCK.US,D,20240813,000000,1.26,1.4,1.23,1.39,271403,0
+DTCK.US,D,20240814,000000,1.4,1.42,1.28,1.3,188510,0
+DTCK.US,D,20240815,000000,1.3,1.3793,1.11,1.33,234804,0
+DTCK.US,D,20240816,000000,1.33,1.3499,1.22,1.29,167270,0
+DTCK.US,D,20240819,000000,1.26,1.3899,1.21,1.21,116114,0
+DTCK.US,D,20240820,000000,1.17,1.3383,1.15,1.21,48259,0
+DTCK.US,D,20240821,000000,1.21,1.28,1.21,1.28,13161,0
+DTCK.US,D,20240822,000000,1.2911,1.3199,1.2,1.2,88323,0
+DTCK.US,D,20240823,000000,1.2,1.2986,1.1659,1.24,29739,0
+DTCK.US,D,20240826,000000,1.1831,1.36,1.1831,1.26,31928,0
+DTCK.US,D,20240827,000000,1.21,1.29,1.21,1.24,24796,0
+DTCK.US,D,20240828,000000,1.22,1.3099,1.19,1.191,24431,0
+DTCK.US,D,20240829,000000,1.22,1.259,1.16,1.2071,28014,0
+DTCK.US,D,20240830,000000,1.17,1.2499,1.17,1.2,14850,0
+DTCK.US,D,20240903,000000,1.15,1.19,1.15,1.17,25819,0
+DTCK.US,D,20240904,000000,1.19,1.2814,1.1,1.1393,47069,0
+DTCK.US,D,20240905,000000,1.2523,1.2599,1.11,1.1101,32696,0
+DTCK.US,D,20240906,000000,1.13,1.173,1.12,1.155,13821,0
+DTCK.US,D,20240909,000000,1.18,1.18,1.13,1.1576,16836,0
+DTCK.US,D,20240910,000000,1.16,1.2,1.14,1.2,30784,0
+DTCK.US,D,20240911,000000,1.21,1.2399,1.18,1.2399,16774,0
+DTCK.US,D,20240912,000000,1.22,1.23,1.175,1.21,17096,0
+DTCK.US,D,20240913,000000,1.18,1.185,1.1,1.1599,41467,0
+DTCK.US,D,20240916,000000,1.16,1.16,1.12,1.12,16030,0
+DTCK.US,D,20240917,000000,1.12,1.15,1.12,1.14,30842,0
+DTCK.US,D,20240918,000000,1.14,1.16,1.06,1.08,103036,0
+DTCK.US,D,20240919,000000,1.15,1.15,1.08,1.08,29266,0
+DTCK.US,D,20240920,000000,1.0989,1.109,1.08,1.09,9885,0
+DTCK.US,D,20240923,000000,1.11,1.11,1.05,1.06,28965,0
+DTCK.US,D,20240924,000000,1.08,1.08,1,1.03,88722,0
+DTCK.US,D,20240925,000000,1.04,1.075,1.04,1.06,23231,0
+DTCK.US,D,20240926,000000,1.07,1.11,1.06,1.1,40276,0
+DTCK.US,D,20240927,000000,1.1,1.14,1.1,1.13,25906,0
+DTCK.US,D,20240930,000000,1.09,1.1009,1.05,1.05,42197,0
+DTCK.US,D,20241001,000000,1.05,1.07,1,1.04,62826,0
+DTCK.US,D,20241002,000000,1.0472,1.0891,1.0472,1.07,25918,0
+DTCK.US,D,20241003,000000,1.05,1.1,1.05,1.06,14355,0
+DTCK.US,D,20241004,000000,1.05,1.09,1.05,1.0501,27292,0
+DTCK.US,D,20241007,000000,1.0601,1.07,1.05,1.05,11095,0
+DTCK.US,D,20241008,000000,1.05,1.171,1.05,1.13,84038,0
+DTCK.US,D,20241009,000000,1.11,1.2,1.08,1.16,90326,0
+DTCK.US,D,20241010,000000,1.15,1.19,1.1301,1.19,32898,0
+DTCK.US,D,20241011,000000,1.16,1.19,1.15,1.18,23480,0
+DTCK.US,D,20241014,000000,1.14,1.17,1.13,1.17,14277,0
+DTCK.US,D,20241015,000000,1.1401,1.16,1.1,1.12,40708,0
+DTCK.US,D,20241016,000000,1.1223,1.15,1.12,1.12,12437,0
+DTCK.US,D,20241017,000000,1.16,1.16,1.13,1.14,22967,0
+DTCK.US,D,20241018,000000,1.12,1.1399,1.08,1.08,87648,0
+DTCK.US,D,20241021,000000,1.08,1.11,1.08,1.08,18160,0
+DTCK.US,D,20241022,000000,1.0838,1.1,1.06,1.09,29975,0
+DTCK.US,D,20241023,000000,1.095,1.15,1.09,1.106,22944,0
+DTCK.US,D,20241024,000000,1.11,1.12,1.1009,1.1112,1875,0
+DTCK.US,D,20241025,000000,1.11,1.12,1.09,1.1,22556,0
+DTCK.US,D,20241028,000000,1.09,1.11,1.07,1.09,23101,0
+DTCK.US,D,20241029,000000,1.1,1.14,1.1,1.13,9520,0
+DTCK.US,D,20241030,000000,1.14,1.14,1.08,1.1,28726,0
+DTCK.US,D,20241031,000000,1.09,1.12,1.09,1.1,17894,0
+DTCK.US,D,20241101,000000,1.11,1.12,1.1,1.11,10380,0
+DTCK.US,D,20241104,000000,1.13,1.13,1.0813,1.0984,16082,0
+DTCK.US,D,20241105,000000,1.09,1.11,1.09,1.1,15768,0
+DTCK.US,D,20241106,000000,1.1001,1.15,1.1,1.11,21177,0
+DTCK.US,D,20241107,000000,1.135,1.2,1.1,1.1695,133329,0
+DTCK.US,D,20241108,000000,1.14,1.156,1.0907,1.12,30614,0
+DTCK.US,D,20241111,000000,1.11,1.133,1.05,1.08,55813,0
+DTCK.US,D,20241112,000000,1.08,1.1,1.06,1.07,31331,0
+DTCK.US,D,20241113,000000,1.05,1.055,1.03,1.0395,49275,0
+DTCK.US,D,20241114,000000,1.04,1.04,1.02,1.02,16030,0
+DTCK.US,D,20241115,000000,1.04,1.04,0.92,1,69660,0
+DTCK.US,D,20241118,000000,1.05,1.05,0.96,0.975,59033,0
+DTCK.US,D,20241119,000000,0.99,0.9901,0.87,0.9384,80023,0
+DTCK.US,D,20241120,000000,0.915,0.982,0.9066,0.93,21883,0
+DTCK.US,D,20241121,000000,0.913,0.9699,0.9,0.9653,14253,0
+DTCK.US,D,20241122,000000,0.91,0.94,0.91,0.93,5317,0
+DTCK.US,D,20241125,000000,0.9,0.959,0.8505,0.88,42232,0
+DTCK.US,D,20241126,000000,0.89,0.8901,0.89,0.89,1920,0
+DTCK.US,D,20241127,000000,0.89,0.9085,0.8503,0.905,33339,0
+DTCK.US,D,20241129,000000,0.904,0.925,0.904,0.925,28901,0
+DTCK.US,D,20241202,000000,0.9,0.95,0.8911,0.93,44176,0
+DTCK.US,D,20241203,000000,0.8921,0.95,0.8921,0.94,12160,0
+DTCK.US,D,20241204,000000,0.94,0.95,0.8901,0.8901,28150,0
+DTCK.US,D,20241205,000000,0.8901,0.939,0.89,0.915,6329,0
+DTCK.US,D,20241206,000000,0.9425,0.9425,0.88,0.915,17177,0
+DTCK.US,D,20241209,000000,0.91,0.918,0.89,0.918,9061,0
+DTCK.US,D,20241210,000000,1.1,1.36,0.86,1.09,10454339,0
+DTCK.US,D,20241211,000000,1.13,1.24,1,1.14,596079,0
+DTCK.US,D,20241212,000000,1.15,1.15,1.01,1.03,212003,0
+DTCK.US,D,20241213,000000,1.07,1.07,1.01,1.03,75708,0
+DTCK.US,D,20241216,000000,1.03,1.08,0.95,1,47746,0
+DTCK.US,D,20241217,000000,1.05,1.06,1,1.05,83642,0
+DTCK.US,D,20241218,000000,1.01,1.03,0.95,0.97,79523,0
+DTCK.US,D,20241219,000000,0.98,1.11,0.98,1.065,104883,0
+DTCK.US,D,20241220,000000,1.06,1.06,0.992,0.992,31022,0
+DTCK.US,D,20241223,000000,1.02,1.1399,1.0147,1.12,285954,0
+DTCK.US,D,20241224,000000,1.1,1.17,1.06,1.11,78399,0
+DTCK.US,D,20241226,000000,1.09,1.15,1.0501,1.13,78364,0
+DTCK.US,D,20241227,000000,1.15,1.15,1.04,1.1,41857,0
+DTCK.US,D,20241230,000000,1.13,1.14,1.0512,1.1,58690,0
+DTCK.US,D,20241231,000000,1.08,1.14,0.95,1.0418,110301,0
+DTCK.US,D,20250102,000000,1.08,1.1,1.0277,1.1,13159,0
+DTCK.US,D,20250103,000000,1.1,1.1,1.06,1.09,17381,0
+DTCK.US,D,20250106,000000,1.07,1.12,1,1.07,504134,0
+DTCK.US,D,20250107,000000,1.06,1.1,1.03,1.07,37796,0
+DTCK.US,D,20250108,000000,1.07,1.1,1.01,1.03,51924,0
+DTCK.US,D,20250110,000000,1.08,1.14,1.01,1.105,121249,0
+DTCK.US,D,20250113,000000,1.08,1.1489,1.02,1.14,79737,0
+DTCK.US,D,20250114,000000,1.1023,1.17,1.08,1.15,36588,0
+DTCK.US,D,20250115,000000,1.16,1.16,1.09,1.09,29983,0
+DTCK.US,D,20250116,000000,1.09,1.1299,1.0601,1.1,16585,0
+DTCK.US,D,20250117,000000,1.09,1.13,1.04,1.13,50011,0
+DTCK.US,D,20250121,000000,1.08,1.12,1.05,1.1,229233,0
+DTCK.US,D,20250122,000000,1.0901,1.11,1.05,1.1,57276,0
+DTCK.US,D,20250123,000000,1.1,1.11,1.05,1.07,16754,0
+DTCK.US,D,20250124,000000,1.11,1.11,1.0637,1.07,9556,0
+DTCK.US,D,20250127,000000,1.09,1.09,1.05,1.05,15585,0
+DTCK.US,D,20250128,000000,1.05,1.06,1.01,1.03,31652,0
+DTCK.US,D,20250129,000000,1.02,1.04,1.01,1.04,3947,0
+DTCK.US,D,20250130,000000,1.04,1.04,1.01,1.02,8613,0
+DTCK.US,D,20250131,000000,1.02,1.02,1,1.0008,7883,0
+DTCK.US,D,20250203,000000,1,1,0.9067,0.9693,58721,0
+DTCK.US,D,20250204,000000,1.01,1.01,0.95,0.95,15437,0
+DTCK.US,D,20250205,000000,0.94,1,0.94,0.98,11940,0
+DTCK.US,D,20250206,000000,0.98,0.98999,0.974999,0.98,6777,0
+DTCK.US,D,20250207,000000,0.9895,0.9895,0.91,0.96,9083,0
+DTCK.US,D,20250210,000000,0.96,0.96,0.9164,0.96,4622,0
+DTCK.US,D,20250211,000000,0.96,0.96,0.92,0.95,7274,0
+DTCK.US,D,20250212,000000,0.959999,0.96,0.92,0.931,6278,0
+DTCK.US,D,20250213,000000,0.9232,0.93275,0.9155,0.925,4119,0
+DTCK.US,D,20250214,000000,0.9,0.924,0.9,0.92,9617,0
+DTCK.US,D,20250218,000000,0.924,0.9407,0.9116,0.92,12278,0
+DTCK.US,D,20250219,000000,0.93,0.9407,0.93,0.9356,8091,0
+DTCK.US,D,20250220,000000,0.935,0.935,0.91,0.93,5810,0
+DTCK.US,D,20250221,000000,0.9422,0.9422,0.9152,0.918,10872,0
+DTCK.US,D,20250224,000000,0.93,0.93,0.9104,0.915001,19848,0
+DTCK.US,D,20250225,000000,0.9,0.99,0.88,0.99,105054,0
+DTCK.US,D,20250226,000000,0.98,0.99,0.946,0.9625,46827,0
+DTCK.US,D,20250227,000000,0.99,0.99,0.91,0.91,23076,0
+DTCK.US,D,20250228,000000,0.903049,1,0.9028,1,12618,0
+DTCK.US,D,20250303,000000,0.96,0.98,0.93,0.9599,41381,0
+DTCK.US,D,20250304,000000,0.9599,0.9599,0.9,0.9599,21468,0
+DTCK.US,D,20250305,000000,0.935,0.96,0.935,0.96,915,0
+DTCK.US,D,20250306,000000,0.885,0.96,0.885,0.95,4834,0
+DTCK.US,D,20250307,000000,0.96,0.96,0.9191,0.96,8082,0
+DTCK.US,D,20250310,000000,0.910001,0.96,0.89,0.89,82144,0
+DTCK.US,D,20250311,000000,0.939,0.939,0.890251,0.890251,14855,0
+DTCK.US,D,20250312,000000,0.91,0.94,0.9,0.9,2217,0
+DTCK.US,D,20250313,000000,0.9,0.9019,0.895,0.895,605,0
+DTCK.US,D,20250314,000000,0.939999,0.94,0.939999,0.94,6299,0
+DTCK.US,D,20250317,000000,0.93,0.93,0.93,0.93,5258,0
+DTCK.US,D,20250318,000000,0.96,0.96,0.925,0.9387,13896,0
+DTCK.US,D,20250319,000000,0.920001,0.9349,0.920001,0.9332,10304,0
+DTCK.US,D,20250320,000000,0.9299,0.95,0.921,0.9375,8938,0
+DTCK.US,D,20250321,000000,0.939,0.939,0.914,0.9195,6755,0
+DTCK.US,D,20250324,000000,0.919999,1.1,0.919999,1.01,300927,0
+DTCK.US,D,20250325,000000,0.955,1.02,0.955,1.01,61160,0
+DTCK.US,D,20250326,000000,0.9601,0.9606,0.9,0.96,33175,0
+DTCK.US,D,20250327,000000,0.95,0.95,0.9042,0.92695,14081,0
+DTCK.US,D,20250328,000000,0.9482,0.9504,0.9044,0.91,6465,0
+DTCK.US,D,20250331,000000,0.907341,0.91,0.885,0.885,7435,0
+DTCK.US,D,20250401,000000,0.86,0.8775,0.83,0.83,14243,0
+DTCK.US,D,20250402,000000,0.85,0.85,0.7527,0.7597,35421,0
+DTCK.US,D,20250403,000000,0.8001,0.839704,0.77,0.775,37269,0
+DTCK.US,D,20250404,000000,0.77,0.77,0.5642,0.5701,97997,0
+DTCK.US,D,20250407,000000,0.5603,0.5631,0.4189,0.45,97703,0
+DTCK.US,D,20250408,000000,0.5104,0.525,0.45,0.4591,93243,0
+DTCK.US,D,20250409,000000,0.4672,0.4672,0.4202,0.4202,24175,0
+DTCK.US,D,20250410,000000,0.42,0.46,0.42,0.44,33148,0
+DTCK.US,D,20250411,000000,0.46,0.471,0.396,0.4182,130846,0
+DTCK.US,D,20250414,000000,0.43,0.51,0.42,0.488,106236,0
+DTCK.US,D,20250415,000000,0.488,0.491,0.4431,0.46,13589,0
+DTCK.US,D,20250416,000000,0.4718,0.485,0.46,0.47,5623,0
+DTCK.US,D,20250417,000000,0.485,0.51,0.47,0.479923,6508,0
+DTCK.US,D,20250421,000000,0.509,0.549,0.4901,0.4901,28417,0
+DTCK.US,D,20250422,000000,0.54,0.5488,0.4912,0.548,17111,0
+DTCK.US,D,20250423,000000,0.4778,0.6175,0.4778,0.6,65893,0
+DTCK.US,D,20250424,000000,0.5899,0.667,0.5899,0.64999,31666,0
+DTCK.US,D,20250425,000000,0.64,0.79,0.639,0.697,87478,0
+DTCK.US,D,20250428,000000,0.65,0.7,0.63,0.67,51203,0
+DTCK.US,D,20250429,000000,0.67015,0.7035,0.6603,0.685,6310,0
+DTCK.US,D,20250430,000000,0.72,0.73,0.5922,0.595,147806,0
+DTCK.US,D,20250501,000000,0.58,0.8,0.5575,0.678,443660,0
+DTCK.US,D,20250502,000000,0.6577,0.78,0.5874,0.6082,66107,0
+DTCK.US,D,20250505,000000,0.604,0.6187,0.6001,0.6001,3751,0
+DTCK.US,D,20250506,000000,0.6001,0.63,0.6001,0.61,2059,0
+DTCK.US,D,20250507,000000,0.58,0.6299,0.58,0.61,14343,0
+DTCK.US,D,20250508,000000,0.63,0.63,0.48,0.5681,69356,0
+DTCK.US,D,20250509,000000,0.58,0.63,0.58,0.629899,36812,0
+DTCK.US,D,20250512,000000,0.6422,0.66,0.5829,0.6499,37895,0
+DTCK.US,D,20250513,000000,0.615,0.64,0.61,0.634,20275,0
+DTCK.US,D,20250514,000000,0.581,0.65,0.581,0.65,7254,0
+DTCK.US,D,20250515,000000,0.639,0.6442,0.639,0.6442,7382,0
+DTCK.US,D,20250516,000000,0.65,0.67,0.61,0.612,14985,0
+DTCK.US,D,20250519,000000,0.62,0.62,0.57,0.594999,28007,0
+DTCK.US,D,20250520,000000,0.57,0.585,0.54,0.56,11849,0
+DTCK.US,D,20250521,000000,0.575,0.575,0.51,0.54,14762,0
+DTCK.US,D,20250522,000000,0.56,0.571,0.55,0.570001,3985,0
+DTCK.US,D,20250523,000000,0.547,0.547,0.53,0.535,3907,0
+DTCK.US,D,20250527,000000,0.574,0.574,0.530101,0.56,9522,0
+DTCK.US,D,20250529,000000,0.5301,0.549999,0.5301,0.549999,620,0
+DTCK.US,D,20250530,000000,0.559,0.6099,0.559,0.56,13523,0
+DTCK.US,D,20250602,000000,0.55,0.559999,0.47,0.52,8192,0
+DTCK.US,D,20250603,000000,0.5596,0.585,0.53,0.56,36590,0
+DTCK.US,D,20250604,000000,0.5333,0.585,0.5101,0.5675,20460,0
+DTCK.US,D,20250605,000000,0.56,0.6,0.56,0.6,34187,0
+DTCK.US,D,20250606,000000,0.89,1.25,0.76,0.8039,61870615,0
+DTCK.US,D,20250609,000000,0.675,0.7999,0.6501,0.7002,1168109,0
+DTCK.US,D,20250610,000000,0.6512,0.73,0.64,0.7,343646,0
+DTCK.US,D,20250611,000000,0.63,0.84,0.63,0.66,174795,0
+DTCK.US,D,20250612,000000,0.6729,0.84,0.66,0.78,348024,0
+DTCK.US,D,20250613,000000,0.7792,0.88,0.75,0.80978,464314,0
+DTCK.US,D,20250616,000000,0.7855,0.95,0.725,0.786,1215624,0
+DTCK.US,D,20250617,000000,0.7868,1.5,0.786,0.8632,4520680,0
+DTCK.US,D,20250618,000000,0.85,0.9758,0.78,0.9592,828062,0
+DTCK.US,D,20250620,000000,0.96,1.2,0.8505,0.9359,696367,0
+DTCK.US,D,20250623,000000,0.95,1.03,0.8609,0.88,599014,0
+DTCK.US,D,20250624,000000,0.8603,0.9288,0.82,0.884,177666,0
+DTCK.US,D,20250625,000000,0.8575,0.93,0.83,0.8512,118862,0
+DTCK.US,D,20250626,000000,0.8513,0.909999,0.82,0.84,46946,0
+DTCK.US,D,20250627,000000,0.8264,0.878,0.8,0.82,94493,0
+DTCK.US,D,20250630,000000,0.8,0.819999,0.777,0.7801,25411,0
+DTCK.US,D,20250701,000000,0.8,0.9049,0.7789,0.8,226223,0
+DTCK.US,D,20250702,000000,0.7885,0.824,0.775301,0.8127,50217,0
+DTCK.US,D,20250703,000000,0.7988,0.82,0.7294,0.8031,76297,0
+DTCK.US,D,20250707,000000,0.78,0.8605,0.78,0.818,50808,0
+DTCK.US,D,20250708,000000,0.78,0.8416,0.78,0.815,37226,0
+DTCK.US,D,20250709,000000,0.8,0.85,0.786,0.8386,131277,0
+DTCK.US,D,20250710,000000,0.8134,0.87,0.7901,0.8599,117154,0
+DTCK.US,D,20250711,000000,0.85,1.08,0.8032,0.9612,939694,0
+DTCK.US,D,20250714,000000,0.9613,0.9898,0.88,0.9313,333278,0
+DTCK.US,D,20250715,000000,0.9034,1.04,0.860001,1.04,450486,0
+DTCK.US,D,20250716,000000,1.01,1.0897,0.99,1.01,322151,0
+DTCK.US,D,20250717,000000,1.03,1.05,0.99,1.04,217772,0
+DTCK.US,D,20250718,000000,1.01,1.0352,0.94,0.95,193420,0
+DTCK.US,D,20250721,000000,0.96,1.0645,0.925,1,569133,0
+DTCK.US,D,20250722,000000,0.978,1,0.9255,0.96,192536,0
+DTCK.US,D,20250723,000000,0.9312,0.975,0.925,0.94,141877,0
+DTCK.US,D,20250724,000000,0.959,0.99,0.925,0.9403,61768,0
+DTCK.US,D,20250725,000000,0.96,1.07,0.8,0.805,2636834,0
+DTCK.US,D,20250728,000000,0.7779,0.966,0.7521,0.8941,536466,0
+DTCK.US,D,20250729,000000,0.8415,0.91,0.821928,0.9,214716,0
+DTCK.US,D,20250730,000000,0.873,0.95,0.8714,0.9009,122184,0
+DTCK.US,D,20250731,000000,0.8855,0.93,0.87,0.87,94804,0
+DTCK.US,D,20250801,000000,0.908,0.908,0.84,0.864,89039,0
+DTCK.US,D,20250804,000000,0.9,0.9093,0.83,0.8505,104191,0
+DTCK.US,D,20250805,000000,0.825,0.873,0.825,0.8689,63200,0
+DTCK.US,D,20250806,000000,0.8428,0.9179,0.82,0.86,236031,0
+DTCK.US,D,20250807,000000,0.838,0.8448,0.78,0.8,183154,0
+DTCK.US,D,20250808,000000,0.783,0.8025,0.75,0.799,66480,0
+DTCK.US,D,20250811,000000,0.7801,0.798,0.76,0.7724,37622,0
+DTCK.US,D,20250812,000000,0.798,0.798,0.7227,0.7972,121203,0
+DTCK.US,D,20250813,000000,0.7733,0.82,0.765701,0.7732,83274,0
+DTCK.US,D,20250814,000000,0.812,0.82,0.78,0.784,112869,0
+DTCK.US,D,20250815,000000,0.814,0.815,0.77,0.792,154509,0
+DTCK.US,D,20250818,000000,0.826,0.826,0.775,0.79,45040,0
+DTCK.US,D,20250819,000000,0.839,0.92,0.755,0.7999,742495,0
+DTCK.US,D,20250820,000000,0.73,0.8096,0.7281,0.7459,207366,0
+DTCK.US,D,20250821,000000,0.7235,0.769,0.7235,0.75,29682,0
+DTCK.US,D,20250822,000000,0.7428,0.7698,0.7357,0.7551,28825,0
+DTCK.US,D,20250825,000000,0.7606,0.7692,0.7401,0.7435,58231,0
+DTCK.US,D,20250826,000000,0.7435,0.7435,0.712,0.713,22808,0
+DTCK.US,D,20250827,000000,0.7,0.73,0.69,0.7243,45879,0
+DTCK.US,D,20250828,000000,0.727,0.75,0.71,0.7498,22003,0
+DTCK.US,D,20250829,000000,0.7496,0.7498,0.6911,0.7386,5347,0
+DTCK.US,D,20250902,000000,0.72,0.9,0.72,0.8728,178080,0
+DTCK.US,D,20250903,000000,0.9299,0.93245,0.8954,0.905,450380,0
+DTCK.US,D,20250904,000000,0.905,0.987,0.882,0.987,180278,0
+DTCK.US,D,20250905,000000,0.9605,1.03,0.899,0.929,234572,0
+DTCK.US,D,20250908,000000,0.9111,0.98,0.857,0.93,72750,0
+DTCK.US,D,20250909,000000,0.9021,0.93515,0.8901,0.8904,19024,0
+DTCK.US,D,20250910,000000,0.94,0.94,0.8547,0.9139,59453,0
+DTCK.US,D,20250911,000000,0.8828,0.92,0.8704,0.9,30479,0
+DTCK.US,D,20250912,000000,0.89001,0.898,0.88,0.8942,30709,0
+DTCK.US,D,20250915,000000,0.89,0.9199,0.8883,0.91,32629,0
+DTCK.US,D,20250916,000000,0.923,0.923,0.877,0.9196,16228,0
+DTCK.US,D,20250917,000000,0.91,0.9357,0.9,0.9204,36754,0
+DTCK.US,D,20250918,000000,0.9,0.92,0.872001,0.89,29528,0
+DTCK.US,D,20250919,000000,0.8736,0.8958,0.8601,0.8621,59289,0
+DTCK.US,D,20250922,000000,0.86,0.86,0.7575,0.776,172609,0
+DTCK.US,D,20250923,000000,0.7527,0.8485,0.7527,0.8008,11331,0
+DTCK.US,D,20250924,000000,0.8253,0.8451,0.8005,0.8327,17348,0
+DTCK.US,D,20250925,000000,0.8005,0.909,0.7601,0.7751,273930,0
+DTCK.US,D,20250926,000000,0.78,0.895,0.771,0.7968,242738,0
+DTCK.US,D,20250929,000000,0.7729,0.82,0.77,0.7814,75199,0
+DTCK.US,D,20250930,000000,0.82,0.82,0.7601,0.7871,110678,0
+DTCK.US,D,20251001,000000,0.77,0.8022,0.77,0.788,11189,0
+DTCK.US,D,20251002,000000,0.76,1.03,0.7155,0.7966,3345826,0
+DTCK.US,D,20251003,000000,0.8,0.9075,0.725,0.8159,608670,0
+DTCK.US,D,20251006,000000,0.7712,0.82,0.7712,0.8198,156295,0
+DTCK.US,D,20251007,000000,0.7803,0.8196,0.7803,0.789,127169,0
+DTCK.US,D,20251008,000000,0.77,0.79,0.7603,0.7887,59716,0
+DTCK.US,D,20251009,000000,0.7603,0.7887,0.755,0.7567,82235,0
+DTCK.US,D,20251010,000000,0.758,0.7626,0.7462,0.7462,32746,0
+DTCK.US,D,20251013,000000,0.75,0.7699,0.735,0.766999,51481,0
+DTCK.US,D,20251014,000000,0.767,0.7698,0.735,0.767949,969079,0
+DTCK.US,D,20251015,000000,0.98,0.98,0.73,0.7998,2333959,0
+DTCK.US,D,20251016,000000,0.7711,0.8074,0.7411,0.7412,364224,0
+DTCK.US,D,20251017,000000,0.741,0.8,0.735,0.788,279447,0
+DTCK.US,D,20251020,000000,0.79,0.836,0.7485,0.7803,1139419,0
+DTCK.US,D,20251021,000000,0.78,0.835,0.76,0.8175,1459909,0
+DTCK.US,D,20251022,000000,0.817,0.948,0.77,0.885,1805718,0
+DTCK.US,D,20251023,000000,0.885,1.044,0.8828,0.9972,749575,0
+DTCK.US,D,20251024,000000,0.995,1.19,0.921,1.15,732527,0
+DTCK.US,D,20251027,000000,1.18,1.65,1.165,1.56,5040537,0
+DTCK.US,D,20251028,000000,1.56,1.79,1.47,1.76,1089025,0
+DTCK.US,D,20251029,000000,1.76,2.1,1.7007,1.74,3671900,0
+DTCK.US,D,20251030,000000,1.74,2.17,1.7,1.86,3103636,0
+DTCK.US,D,20251031,000000,1.93,2.25,1.8,1.87,1322669,0
+DTCK.US,D,20251103,000000,1.93,3.2,1.92,3.12,7101187,0
+DTCK.US,D,20251104,000000,2.88,5.44,2.71,5.1,14105539,0
+DTCK.US,D,20251105,000000,4.94,6.69,4.12,6.34,12046859,0
+DTCK.US,D,20251106,000000,6.02,6.89,6.01,6.39,8749287,0
+DTCK.US,D,20251107,000000,2.73,3.39,1.33,1.41,7027958,0
+DTCK.US,D,20251110,000000,1.1,1.52,0.87,1.26,3289185,0
+DTCK.US,D,20251111,000000,1.14,1.75,1.12,1.35,2327764,0
+DTCK.US,D,20251112,000000,1.5,1.5,1.3,1.43,1014404,0
+DTCK.US,D,20251113,000000,1.57,2,0.8748,1.11,7521507,0
+DTCK.US,D,20251114,000000,1.15,1.17,0.62,0.63,2903163,0
+DTCK.US,D,20251117,000000,0.6,0.7598,0.56,0.6588,1195023,0
+DTCK.US,D,20251118,000000,0.58,0.66,0.58,0.6,573206,0
+DTCK.US,D,20251119,000000,0.62,0.65,0.56,0.63,714607,0
+DTCK.US,D,20251120,000000,0.602,0.6312,0.55,0.55,305116,0
+DTCK.US,D,20251121,000000,0.56,0.56,0.44,0.4646,466739,0
+DTCK.US,D,20251124,000000,0.445,0.59,0.445,0.48,717913,0
+DTCK.US,D,20251125,000000,0.485,0.6498,0.484,0.537,1191014,0
+DTCK.US,D,20251126,000000,0.559,0.5689,0.48,0.48,380766,0
+DTCK.US,D,20251128,000000,0.526,0.526,0.4803,0.501,304446,0
+DTCK.US,D,20251201,000000,0.519,0.52,0.3796,0.3902,548394,0
+DTCK.US,D,20251202,000000,0.4011,0.419999,0.331,0.361,761696,0
+DTCK.US,D,20251203,000000,0.3764,0.3764,0.2927,0.3262,438211,0
+DTCK.US,D,20251204,000000,0.336,0.37,0.33,0.3699,238507,0
+DTCK.US,D,20251205,000000,0.387,0.40759,0.3502,0.3502,194651,0
+DTCK.US,D,20251208,000000,0.369,0.3847,0.3303,0.378,443074,0
+DTCK.US,D,20251209,000000,0.3845,0.385,0.343,0.3789,251323,0
+DTCK.US,D,20251210,000000,0.38,0.385,0.3562,0.3565,97095,0
+DTCK.US,D,20251211,000000,0.354,0.37,0.33,0.3433,323248,0
+DTCK.US,D,20251212,000000,0.364,0.364,0.33,0.33,93156,0
+DTCK.US,D,20251215,000000,0.3265,0.3455,0.3246,0.3255,148753,0
+DTCK.US,D,20251216,000000,0.328,0.3399,0.2897,0.2982,422319,0
+DTCK.US,D,20251217,000000,0.2982,0.3072,0.2852,0.2965,142455,0
+DTCK.US,D,20251218,000000,0.28,0.2952,0.26,0.267,355493,0
+DTCK.US,D,20251219,000000,0.27,0.279,0.26,0.2614,413189,0
+DTCK.US,D,20251222,000000,0.26,0.277799,0.26,0.2666,223154,0
+DTCK.US,D,20251223,000000,0.28,0.2869,0.2603,0.261,91052,0
+DTCK.US,D,20251224,000000,0.26,0.2611,0.23215,0.2379,387684,0
+DTCK.US,D,20251226,000000,0.4741,0.4998,0.33,0.3951,148972894,0
+DTCK.US,D,20251229,000000,0.469,0.545,0.4011,0.459,18986036,0
+DTCK.US,D,20251230,000000,0.441,0.48,0.355,0.3551,2936535,0
+DTCK.US,D,20251231,000000,0.3374,0.3529,0.2926,0.3035,1387998,0
+DTCK.US,D,20260102,000000,0.3389,0.3628,0.305,0.3193,1010383,0
+DTCK.US,D,20260105,000000,0.339,0.36,0.33,0.3436,927622,0
+DTCK.US,D,20260106,000000,0.335,0.351,0.3221,0.3221,671512,0
+DTCK.US,D,20260107,000000,0.35,0.35,0.3215,0.3377,359962,0
+DTCK.US,D,20260108,000000,0.3276,0.366,0.31,0.3436,786316,0
+DTCK.US,D,20260109,000000,0.3333,0.3436,0.3262,0.3426,100880,0
+DTCK.US,D,20260112,000000,0.332,0.356,0.3233,0.356,886090,0
+DTCK.US,D,20260113,000000,0.3398,0.3425,0.3,0.3145,369191,0
+DTCK.US,D,20260114,000000,0.3057,0.3095,0.29195,0.3,297406,0
+DTCK.US,D,20260115,000000,0.302,0.332899,0.302,0.309,398626,0
+DTCK.US,D,20260116,000000,0.3023,0.3399,0.295,0.3391,666999,0
+DTCK.US,D,20260120,000000,0.3023,0.3237,0.3023,0.3133,195422,0
+DTCK.US,D,20260121,000000,0.313,0.323,0.3069,0.3069,33862,0
+DTCK.US,D,20260122,000000,0.3157,0.3286,0.3033,0.3075,169187,0
+DTCK.US,D,20260123,000000,0.3085,0.309999,0.291,0.292,258567,0
+DTCK.US,D,20260126,000000,0.2929,0.2929,0.2535,0.2573,305953,0
+DTCK.US,D,20260127,000000,0.26,0.2674,0.251,0.2612,215822,0
+DTCK.US,D,20260128,000000,0.2623,0.28,0.2554,0.262,91675,0
+DTCK.US,D,20260129,000000,0.26,0.27,0.2421,0.2605,918311,0
+DTCK.US,D,20260130,000000,0.2577,0.2641,0.231825,0.2345,442836,0
+DTCK.US,D,20260202,000000,0.248,0.2568,0.24,0.2444,117564,0
+DTCK.US,D,20260203,000000,0.249,0.2551,0.24,0.2403,103792,0
+DTCK.US,D,20260204,000000,0.24,0.2464,0.2168,0.2243,197939,0
+DTCK.US,D,20260205,000000,0.21,0.22,0.1954,0.1954,171395,0
+DTCK.US,D,20260206,000000,0.2032,0.212,0.19,0.2091,270451,0
+DTCK.US,D,20260209,000000,0.2098,0.21,0.194,0.1952,226160,0
+DTCK.US,D,20260210,000000,0.192,0.192,0.1574,0.1682,553912,0
+DTCK.US,D,20260211,000000,0.169,0.2097,0.169,0.1826,1273502,0
+DTCK.US,D,20260212,000000,0.198,0.2016,0.165201,0.1729,729283,0
+DTCK.US,D,20260213,000000,0.1637,0.2001,0.1637,0.184,402140,0
+DTCK.US,D,20260217,000000,0.2008,0.2008,0.1798,0.1798,128860,0
+DTCK.US,D,20260218,000000,0.193,0.193,0.18,0.186,84478,0
diff --git a/daily/us/nasdaq stocks/1/dyor.us.txt b/daily/us/nasdaq stocks/1/dyor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfc6e7a855bf21bfb971afa05f60da710e872644
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dyor.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYOR.US,D,20251118,000000,9.95,9.96,9.9401,9.96,26654,0
+DYOR.US,D,20251119,000000,9.9,9.931,9.9,9.93,28118,0
+DYOR.US,D,20251120,000000,9.92,9.92,9.91,9.92,1168141,0
+DYOR.US,D,20251121,000000,9.9196,9.9196,9.91,9.91,1224,0
+DYOR.US,D,20251124,000000,9.915,9.915,9.91,9.91,12049,0
+DYOR.US,D,20251125,000000,9.91,9.915,9.9045,9.91,209106,0
+DYOR.US,D,20251126,000000,9.905,9.9066,9.9,9.9,165923,0
+DYOR.US,D,20251128,000000,9.9,9.9,9.9,9.9,132857,0
+DYOR.US,D,20251201,000000,9.9,9.91,9.9,9.9,4965,0
+DYOR.US,D,20251202,000000,9.9,9.92,9.9,9.9,67031,0
+DYOR.US,D,20251203,000000,9.9,9.9,9.9,9.9,62026,0
+DYOR.US,D,20251204,000000,9.9,9.9,9.9,9.9,238,0
+DYOR.US,D,20251205,000000,9.9,9.9,9.9,9.9,252803,0
+DYOR.US,D,20251209,000000,9.87,9.91,9.87,9.905,126366,0
+DYOR.US,D,20251210,000000,9.9,9.9,9.9,9.9,492,0
+DYOR.US,D,20251211,000000,9.91,9.91,9.88,9.9,66571,0
+DYOR.US,D,20251212,000000,9.905,9.91,9.9,9.9,23061,0
+DYOR.US,D,20251219,000000,9.91,9.91,9.91,9.91,50074,0
+DYOR.US,D,20251223,000000,9.9087,9.9087,9.9087,9.9087,336,0
+DYOR.US,D,20251224,000000,9.92,9.92,9.92,9.92,237,0
+DYOR.US,D,20251230,000000,9.91,9.91,9.91,9.91,30326,0
+DYOR.US,D,20251231,000000,9.91,9.91,9.91,9.91,1041,0
+DYOR.US,D,20260105,000000,9.9,9.9085,9.9,9.9085,150922,0
+DYOR.US,D,20260107,000000,9.9,9.91,9.9,9.91,676,0
+DYOR.US,D,20260108,000000,9.92,9.92,9.92,9.92,5269,0
+DYOR.US,D,20260109,000000,9.92,9.92,9.92,9.92,4834,0
+DYOR.US,D,20260112,000000,9.9,9.93,9.9,9.93,209920,0
+DYOR.US,D,20260113,000000,9.93,9.94,9.93,9.94,145437,0
+DYOR.US,D,20260114,000000,9.92,10.47,9.92,9.94,203005,0
+DYOR.US,D,20260116,000000,9.947,9.947,9.9392,9.94,1544,0
+DYOR.US,D,20260120,000000,9.9367,9.95,9.9367,9.95,6047,0
+DYOR.US,D,20260121,000000,9.97,9.97,9.96,9.96,431,0
+DYOR.US,D,20260122,000000,10,10,9.96,9.96,1320,0
+DYOR.US,D,20260126,000000,9.97,9.97,9.9539,9.9539,4602,0
+DYOR.US,D,20260128,000000,10,10,9.93,9.96,591,0
+DYOR.US,D,20260129,000000,9.9574,9.9574,9.9574,9.9574,201,0
+DYOR.US,D,20260130,000000,9.9699,9.9699,9.94,9.94,906,0
+DYOR.US,D,20260202,000000,9.94,9.97,9.94,9.97,38193,0
+DYOR.US,D,20260203,000000,10,10,9.95,9.966,15702,0
+DYOR.US,D,20260204,000000,9.97,9.97,9.9699,9.97,22982,0
+DYOR.US,D,20260210,000000,9.965,9.97,9.955,9.97,333,0
+DYOR.US,D,20260211,000000,9.96,9.97,9.96,9.97,177264,0
+DYOR.US,D,20260212,000000,9.96,9.96,9.96,9.96,1765,0
+DYOR.US,D,20260217,000000,9.965,9.965,9.96,9.96,25043,0
diff --git a/daily/us/nasdaq stocks/1/edhl.us.txt b/daily/us/nasdaq stocks/1/edhl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee97da552c6853b7deb6ab80a3bb17080a8a8d0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/edhl.us.txt	
@@ -0,0 +1,211 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDHL.US,D,20250417,000000,73.6,79.84,67.2,67.2,304978,0
+EDHL.US,D,20250421,000000,64,69.8304,60.32,64.32,73509.9375,0
+EDHL.US,D,20250422,000000,60.8,66.5936,56.688,62.88,35190.375,0
+EDHL.US,D,20250423,000000,61.12,64.16,60.8,62.4,6705,0
+EDHL.US,D,20250424,000000,60.8,64,60.8,61.12,8467.375,0
+EDHL.US,D,20250425,000000,60.8,63.4368,56.64,57.44,11867.75,0
+EDHL.US,D,20250428,000000,58.08,68,56.08,67.84,26603.9375,0
+EDHL.US,D,20250429,000000,64.3248,67.2,61.44,61.44,11103.5625,0
+EDHL.US,D,20250430,000000,61.44,62.88,58.56,62.88,8749.9375,0
+EDHL.US,D,20250501,000000,61.4672,63.04,60,61.84,2181.5625,0
+EDHL.US,D,20250502,000000,60.8,63.5264,60.48,63.04,3389.9375,0
+EDHL.US,D,20250505,000000,62.88,62.88,61.12,61.6,1043.5,0
+EDHL.US,D,20250506,000000,61.76,63.68,60.8,62.88,4506.9375,0
+EDHL.US,D,20250507,000000,63.2,64.96,62.4,63.12,6215.0625,0
+EDHL.US,D,20250508,000000,63.7424,65.44,62.88,64.48,3846.5625,0
+EDHL.US,D,20250509,000000,63.68,66,62.9552,65.12,2318.1875,0
+EDHL.US,D,20250512,000000,64.32,66.72,63.52,63.68,2391.125,0
+EDHL.US,D,20250513,000000,64,64,60.5696,62.72,3457.9375,0
+EDHL.US,D,20250514,000000,63.2,63.9872,62.4,63.68,2228.3125,0
+EDHL.US,D,20250515,000000,62.72,68.64,62.72,66.88,14812.125,0
+EDHL.US,D,20250516,000000,64.32,67.36,63.84,65.28,4966.6875,0
+EDHL.US,D,20250519,000000,64.64,66.4,61.44,65.28,5982.25,0
+EDHL.US,D,20250520,000000,63.68,68.0576,62.64,67.04,3894.75,0
+EDHL.US,D,20250521,000000,67.2,68.4608,63.84,65.6,749.25,0
+EDHL.US,D,20250522,000000,65.12,65.44,63.8432,65.44,635.75,0
+EDHL.US,D,20250523,000000,61.6,68,61.6,67.04,1540.375,0
+EDHL.US,D,20250527,000000,65.6,65.6,64.96,65.28,277.25,0
+EDHL.US,D,20250528,000000,65.6,68.32,65.3936,67.84,2937.4375,0
+EDHL.US,D,20250529,000000,67.2,72,67.2,70.4,1083.5,0
+EDHL.US,D,20250530,000000,71.44,71.44,70.08,70.24,515.75,0
+EDHL.US,D,20250602,000000,69.28,77.6,67.68,75.68,13343.8125,0
+EDHL.US,D,20250603,000000,74.56,76.8,70.4,76.8,9225.875,0
+EDHL.US,D,20250604,000000,76.8,80,68.96,72.64,5067.375,0
+EDHL.US,D,20250605,000000,72.64,73.6,68.8608,72.48,902.4375,0
+EDHL.US,D,20250606,000000,69.44,74.56,69.12,71.2,330.1875,0
+EDHL.US,D,20250609,000000,66.664,72.8,66.664,69.28,2738.125,0
+EDHL.US,D,20250610,000000,68,78.72,66.56,77.12,45955.5625,0
+EDHL.US,D,20250611,000000,76.8,84.8,69.44,81.6,58618.25,0
+EDHL.US,D,20250612,000000,81.6,81.6,77.9232,80,9241.875,0
+EDHL.US,D,20250613,000000,79.68,83.04,77.7616,82.56,5795.125,0
+EDHL.US,D,20250616,000000,82.08,83.2,80.32,80.48,5890.8125,0
+EDHL.US,D,20250617,000000,78.4,83.992,75.2,82.88,41957.125,0
+EDHL.US,D,20250618,000000,82.88,96.96,81.6032,94.56,115016.8125,0
+EDHL.US,D,20250620,000000,94.56,100,92,99.52,26970.3125,0
+EDHL.US,D,20250623,000000,97.12,101.6,92.8,94.08,124338.6875,0
+EDHL.US,D,20250624,000000,94.88,97.28,91.2,96.64,66613.8125,0
+EDHL.US,D,20250625,000000,97.12,97.12,76,92.64,132012.25,0
+EDHL.US,D,20250626,000000,93.12,94.88,83.2,93.76,78528.875,0
+EDHL.US,D,20250627,000000,100.478,106.24,96,96.48,190941.5,0
+EDHL.US,D,20250630,000000,94.4,106.56,93.088,95.84,41918.3125,0
+EDHL.US,D,20250701,000000,95.36,104.624,93.28,98.24,58804.4375,0
+EDHL.US,D,20250702,000000,99.52,100.96,92.96,96.48,134253.625,0
+EDHL.US,D,20250703,000000,99.52,101.44,93.6,98.24,244788.3125,0
+EDHL.US,D,20250707,000000,98.4,110.08,95.36,97.28,343547.1875,0
+EDHL.US,D,20250708,000000,97.76,108.48,97.6,100.32,575052.5625,0
+EDHL.US,D,20250709,000000,98.88,100.16,96.96,97.92,161479.5,0
+EDHL.US,D,20250710,000000,96.8,102.24,90.56,91.52,268288.75,0
+EDHL.US,D,20250711,000000,89.6,100.64,65.28,68.8,528691.75,0
+EDHL.US,D,20250714,000000,16.8,16.8,10.72,14.6064,1097787,0
+EDHL.US,D,20250715,000000,13.9176,13.9184,11.2448,11.648,220148.5625,0
+EDHL.US,D,20250716,000000,11.52,11.6144,9.5984,10.3568,264813.875,0
+EDHL.US,D,20250717,000000,9.6656,10.952,9.632,10.8,98369.375,0
+EDHL.US,D,20250718,000000,10.4016,12.64,10.4,11.92,137128.875,0
+EDHL.US,D,20250721,000000,11.92,12.784,11.76,12.0016,79155.4375,0
+EDHL.US,D,20250722,000000,11.968,12,11.52,11.688,28756.8125,0
+EDHL.US,D,20250723,000000,11.68,12.32,11.52,11.52,25116.1875,0
+EDHL.US,D,20250724,000000,11.84,12.64,11.6896,12.6208,40346.5,0
+EDHL.US,D,20250725,000000,12.752,12.752,12,12.0064,18390.625,0
+EDHL.US,D,20250728,000000,12.0576,12.48,11.9024,12.48,34436.5,0
+EDHL.US,D,20250729,000000,12.6224,12.6224,10.7344,11.68,20521.75,0
+EDHL.US,D,20250730,000000,12.48,12.48,10.5808,10.7392,19126,0
+EDHL.US,D,20250731,000000,10.08,10.6272,9.7616,10.08,25679.8125,0
+EDHL.US,D,20250801,000000,9.6,10.16,9.6,9.8704,14498.625,0
+EDHL.US,D,20250804,000000,10.384,10.384,9.1488,9.6,20663.125,0
+EDHL.US,D,20250805,000000,9.376,10.1024,8.8048,10.1024,19988.875,0
+EDHL.US,D,20250806,000000,8.6624,9.4592,8.6624,9.44,11844.125,0
+EDHL.US,D,20250807,000000,9.1568,9.7168,9.0416,9.6,10316.25,0
+EDHL.US,D,20250808,000000,8.32,9.328,8.32,9.2768,18052.9375,0
+EDHL.US,D,20250811,000000,8.9984,8.9984,8.32,8.7984,24215.5625,0
+EDHL.US,D,20250812,000000,8.7824,8.7824,7.5248,7.936,34003.9375,0
+EDHL.US,D,20250813,000000,7.952,8.56,7.952,8.464,17384.625,0
+EDHL.US,D,20250814,000000,8,8.464,7.864,8.216,11083.3125,0
+EDHL.US,D,20250815,000000,8.0768,8.208,7.68,7.984,16342.3125,0
+EDHL.US,D,20250818,000000,7.8448,7.984,7.616,7.7648,11483.1875,0
+EDHL.US,D,20250819,000000,7.5248,7.6976,7.12,7.264,14835.375,0
+EDHL.US,D,20250820,000000,7.0416,7.3232,6.4256,6.944,34729.5625,0
+EDHL.US,D,20250821,000000,6.736,6.8304,6.4336,6.8288,22514,0
+EDHL.US,D,20250822,000000,6.624,7.28,6.624,7.248,21191.875,0
+EDHL.US,D,20250825,000000,7.1232,8.28,6.6384,7.52,64448.25,0
+EDHL.US,D,20250826,000000,7.28,9.28,6.128,7.192,259257.75,0
+EDHL.US,D,20250827,000000,6.72,7.52,6.56,6.968,24410.5625,0
+EDHL.US,D,20250828,000000,6.7152,7.5104,6.7152,7.36,19397.3125,0
+EDHL.US,D,20250829,000000,7.2,7.34472,6.624,7.1616,29045.875,0
+EDHL.US,D,20250902,000000,6.9472,6.9472,6.488,6.712,15421.75,0
+EDHL.US,D,20250903,000000,6.448,6.6032,6.2448,6.2944,13032.25,0
+EDHL.US,D,20250904,000000,6.2944,6.3216,5.8896,5.9536,22062.25,0
+EDHL.US,D,20250905,000000,5.76,7.03984,5.76,6.3984,38587.4375,0
+EDHL.US,D,20250908,000000,6.4,6.5456,6.08,6.392,37176.625,0
+EDHL.US,D,20250909,000000,6.24,7.3632,6.24,6.9136,65111.875,0
+EDHL.US,D,20250910,000000,10.8144,25.6,9.07696,13.1296,9692832.1875,0
+EDHL.US,D,20250911,000000,12.32,18.4,11.52,15.5984,629771.625,0
+EDHL.US,D,20250912,000000,15.36,16.8,13.92,14.56,165111.75,0
+EDHL.US,D,20250915,000000,14.72,16.32,14.24,15.4528,72079.4375,0
+EDHL.US,D,20250916,000000,14.992,15.4528,12.9808,14.504,42890.875,0
+EDHL.US,D,20250917,000000,14,14.4,13.12,13.92,35880.25,0
+EDHL.US,D,20250918,000000,13.92,15.68,11.2,15.0448,56546.5625,0
+EDHL.US,D,20250919,000000,15.0208,15.36,13.8816,13.92,24580.75,0
+EDHL.US,D,20250922,000000,13.8928,13.8928,12.504,13.0944,38680.9375,0
+EDHL.US,D,20250923,000000,12.96,13.5984,11.2,11.4368,36037.625,0
+EDHL.US,D,20250924,000000,11.36,12.0736,11.2,11.7552,14743.5625,0
+EDHL.US,D,20250925,000000,11.36,11.6416,10.8432,11.3584,15616.0625,0
+EDHL.US,D,20250926,000000,11.056,11.84,11.056,11.68,15045.0625,0
+EDHL.US,D,20250929,000000,10.8928,11.68,8.96,11.04,14701.875,0
+EDHL.US,D,20250930,000000,11.776,11.776,9.3168,10.88,18388.1875,0
+EDHL.US,D,20251001,000000,10.1184,10.64,9.9856,10.2928,7988,0
+EDHL.US,D,20251002,000000,9.28,9.9584,6.888,8.1392,45504.9375,0
+EDHL.US,D,20251003,000000,8.6352,9.11682,8.6352,8.8256,15219.0625,0
+EDHL.US,D,20251006,000000,8.48,8.79998,7.2144,8.64,20788.375,0
+EDHL.US,D,20251007,000000,8.48,8.5872,7.6912,7.7792,16077.125,0
+EDHL.US,D,20251008,000000,7.5232,8.16,7.5232,8.1488,8466.5625,0
+EDHL.US,D,20251009,000000,7.84,8.304,7.84,8.192,6545.5625,0
+EDHL.US,D,20251010,000000,7.84,8.192,7.36,7.52,13710.25,0
+EDHL.US,D,20251013,000000,7.52,7.984,6.5568,7.984,23294.9375,0
+EDHL.US,D,20251014,000000,13.1536,19.36,12.1294,17.12,5432343.5625,0
+EDHL.US,D,20251015,000000,16.64,17.76,16,17.44,228977.125,0
+EDHL.US,D,20251016,000000,17.44,18.56,16.8,18.08,222539.5625,0
+EDHL.US,D,20251017,000000,18.08,18.4,16.48,16.64,70897.5,0
+EDHL.US,D,20251020,000000,18.08,21.6,17.6,19.2,231563.0625,0
+EDHL.US,D,20251021,000000,19.2,19.6992,16,16.16,149400.375,0
+EDHL.US,D,20251022,000000,17.6,18.08,16.32,17.28,56986.875,0
+EDHL.US,D,20251023,000000,17.28,17.28,8.16,11.9392,191582.625,0
+EDHL.US,D,20251024,000000,12,14.08,11.6816,12.16,48555.1875,0
+EDHL.US,D,20251027,000000,12.16,12.8128,12,12.64,16947.5,0
+EDHL.US,D,20251028,000000,12.2416,12.784,12.0848,12.4784,11236.75,0
+EDHL.US,D,20251029,000000,13.12,19.2,13.12,14.1152,642873.125,0
+EDHL.US,D,20251030,000000,15.2,16.96,14.08,15.0256,75581.6875,0
+EDHL.US,D,20251031,000000,15.2,15.84,14.0832,14.5248,29702.375,0
+EDHL.US,D,20251103,000000,14.88,17.76,13.92,16.16,209082.8125,0
+EDHL.US,D,20251104,000000,16.64,16.64,15.2016,15.5184,58547.3125,0
+EDHL.US,D,20251105,000000,16.32,17.44,15.68,16.32,65601.3125,0
+EDHL.US,D,20251106,000000,16.32,17.92,16,17.12,153756.6875,0
+EDHL.US,D,20251107,000000,17.12,17.6,16.32,17.12,39564.6875,0
+EDHL.US,D,20251110,000000,16.8,18.08,16.8,17.12,30823,0
+EDHL.US,D,20251111,000000,16.96,17.7584,16.96,17.12,16034.625,0
+EDHL.US,D,20251112,000000,17.12,17.44,16.8,16.96,12641.0625,0
+EDHL.US,D,20251113,000000,17.28,17.36,15.5184,15.68,26119.0625,0
+EDHL.US,D,20251114,000000,16,17.28,14.5616,15.8096,69705.0625,0
+EDHL.US,D,20251117,000000,16.16,16.96,14.976,15.224,24965.625,0
+EDHL.US,D,20251118,000000,15.2,15.2,13.6288,15.008,17416.3125,0
+EDHL.US,D,20251119,000000,15.52,16.16,15.008,15.4208,12376,0
+EDHL.US,D,20251120,000000,16,16,13.1984,13.1984,13127.4375,0
+EDHL.US,D,20251121,000000,13.1696,14.3472,13.12,13.4432,13649.25,0
+EDHL.US,D,20251124,000000,13.6,14.24,11.68,12.32,18339.5625,0
+EDHL.US,D,20251125,000000,11.9504,13.3952,11.6816,12.8672,13337.9375,0
+EDHL.US,D,20251126,000000,13.44,13.4816,12.8,13.2384,2889.25,0
+EDHL.US,D,20251128,000000,12.1824,13.7376,12.1824,13.7296,10038.875,0
+EDHL.US,D,20251201,000000,13.7312,14.752,12.8048,14.4064,26329.3125,0
+EDHL.US,D,20251202,000000,14.8032,15.0368,13.7616,14.88,8618.5,0
+EDHL.US,D,20251203,000000,14.88,15.6544,14.4064,15.0528,5938.875,0
+EDHL.US,D,20251204,000000,13.44,14.88,13.304,14.4096,4640.5625,0
+EDHL.US,D,20251205,000000,13.928,14.9904,13.9216,14.24,2835.8125,0
+EDHL.US,D,20251208,000000,13.76,14.4,13.672,13.896,4170.25,0
+EDHL.US,D,20251209,000000,13.6,14.2336,13.12,13.9616,11583.9375,0
+EDHL.US,D,20251210,000000,14.1408,14.1408,13.12,13.1696,5712.75,0
+EDHL.US,D,20251211,000000,11.84,12.8816,9.3424,10.9376,37792.875,0
+EDHL.US,D,20251212,000000,10.5056,10.864,10.2928,10.4224,5667.75,0
+EDHL.US,D,20251215,000000,10.448,11.2968,5.76,6.1056,56304.75,0
+EDHL.US,D,20251216,000000,6.4,10.176,6.18478,8.7552,371708.375,0
+EDHL.US,D,20251217,000000,8.8592,8.8592,7.2208,7.224,32425.8125,0
+EDHL.US,D,20251218,000000,7.024,7.8352,6.4,7.3712,10489.1875,0
+EDHL.US,D,20251219,000000,7.52,8.1168,7.52,7.52,6913.25,0
+EDHL.US,D,20251222,000000,7.464,8.0704,6.728,7.52,12743.5,0
+EDHL.US,D,20251223,000000,7.2944,7.968,7.2944,7.4816,4264.8125,0
+EDHL.US,D,20251224,000000,7.4816,7.99998,7.36002,7.4848,2908.4375,0
+EDHL.US,D,20251226,000000,7.48,7.7648,7.36,7.3616,3736.375,0
+EDHL.US,D,20251229,000000,7.2576,7.5392,6.24,6.24,11316.3125,0
+EDHL.US,D,20251230,000000,6.8576,7.0176,5.6,6.1568,20989.875,0
+EDHL.US,D,20251231,000000,6.56,6.736,5.76,6.0016,33370.5625,0
+EDHL.US,D,20260102,000000,6.4,6.6912,5.9712,6.2416,5235.625,0
+EDHL.US,D,20260105,000000,6.24,8.392,6.0656,6.256,39425.3125,0
+EDHL.US,D,20260106,000000,6.512,6.56,5.7632,5.936,14018.9375,0
+EDHL.US,D,20260107,000000,6.0368,6.4,5.76,5.92,11863.25,0
+EDHL.US,D,20260108,000000,5.9216,6.39934,5.04,5.4528,9638.0625,0
+EDHL.US,D,20260109,000000,5.6,8.16,2.584,4,360089.8125,0
+EDHL.US,D,20260112,000000,4.32,4.7136,4.00162,4.128,32357.5,0
+EDHL.US,D,20260113,000000,4.128,4.784,4.128,4.1648,14470.25,0
+EDHL.US,D,20260114,000000,4.0016,4.3712,3.7072,3.7072,21466.6875,0
+EDHL.US,D,20260115,000000,3.7872,4.15998,3.2,3.7632,26895.8125,0
+EDHL.US,D,20260116,000000,3.816,4.16,3.44,3.8,11451.75,0
+EDHL.US,D,20260120,000000,3.84,4.752,3.5216,4.5296,24369.875,0
+EDHL.US,D,20260121,000000,4.4032,4.4032,3.84,3.9072,16880.75,0
+EDHL.US,D,20260122,000000,3.808,4.336,3.808,4,9438.5625,0
+EDHL.US,D,20260123,000000,3.8928,4.47998,3.8928,4.1088,3648.875,0
+EDHL.US,D,20260126,000000,4.272,4.4576,4.0048,4.0992,5719.1875,0
+EDHL.US,D,20260127,000000,4.0992,4.64,4,4.32,14427.125,0
+EDHL.US,D,20260128,000000,4.48,4.48,3.7472,3.7488,18060.8125,0
+EDHL.US,D,20260129,000000,3.904,4.0976,3.6816,3.808,9897.5625,0
+EDHL.US,D,20260130,000000,4.0992,4.128,3.52,3.6352,5095,0
+EDHL.US,D,20260202,000000,3.728,3.984,3.5216,3.5216,7845.25,0
+EDHL.US,D,20260203,000000,3.5632,3.68,3.52,3.5392,10396.125,0
+EDHL.US,D,20260204,000000,3.59998,3.6208,3.4176,3.512,11115.5,0
+EDHL.US,D,20260205,000000,3.344,3.46078,2.4,2.4416,55761.25,0
+EDHL.US,D,20260206,000000,2.4416,3.2,2.4416,2.736,297766.25,0
+EDHL.US,D,20260209,000000,2.73,3.69,2.22,3.61,119592,0
+EDHL.US,D,20260210,000000,3.18,3.55,2.94,3.1,385516,0
+EDHL.US,D,20260211,000000,3.1,3.19,2.72,2.79,38366,0
+EDHL.US,D,20260212,000000,2.75,2.75,2.4,2.49,26590,0
+EDHL.US,D,20260213,000000,2.53,3.255,2.45,3.19,70162,0
+EDHL.US,D,20260217,000000,3.09,3.29,2.93,2.95,14289,0
+EDHL.US,D,20260218,000000,2.96,3.08,2.85,2.85,33521,0
diff --git a/daily/us/nasdaq stocks/1/ehth.us.txt b/daily/us/nasdaq stocks/1/ehth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04a77cafb012c3932cf93c41197a3fcaf12c22fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ehth.us.txt	
@@ -0,0 +1,4867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHTH.US,D,20061012,000000,14,14,14,14,0,0
+EHTH.US,D,20061013,000000,25,25.91,21.13,22.9,5734459,0
+EHTH.US,D,20061016,000000,23.16,23.51,21.91,22.35,732662,0
+EHTH.US,D,20061017,000000,22.35,23,21.52,22.5,241829,0
+EHTH.US,D,20061018,000000,22.5,23.89,21.7,23,456586,0
+EHTH.US,D,20061019,000000,23.78,23.78,22.25,22.25,134807,0
+EHTH.US,D,20061020,000000,22.5,22.84,22.25,22.67,97727,0
+EHTH.US,D,20061023,000000,22.91,22.91,21.97,22,293900,0
+EHTH.US,D,20061024,000000,22,22.25,21.75,22.1,132622,0
+EHTH.US,D,20061025,000000,22,22.79,21.78,22.35,248995,0
+EHTH.US,D,20061026,000000,22.25,23.5,21.7,23.5,202978,0
+EHTH.US,D,20061027,000000,23.69,23.69,22.76,23.01,138951,0
+EHTH.US,D,20061030,000000,22.84,22.98,22.3,22.45,65324,0
+EHTH.US,D,20061031,000000,23,23,21.99,22.12,72156,0
+EHTH.US,D,20061101,000000,22.02,22.74,22,22.24,117081,0
+EHTH.US,D,20061102,000000,22.06,23.5,21.88,23.12,191778,0
+EHTH.US,D,20061103,000000,23.3,24,23,23.54,114934,0
+EHTH.US,D,20061106,000000,23.6,23.7,23.02,23.55,27831,0
+EHTH.US,D,20061107,000000,23.09,23.6,23,23.4,115256,0
+EHTH.US,D,20061108,000000,23.07,23.11,22.39,22.5,173841,0
+EHTH.US,D,20061109,000000,22.58,22.7,22.5,22.51,121981,0
+EHTH.US,D,20061110,000000,24,25.06,22.89,23.29,335982,0
+EHTH.US,D,20061113,000000,23.28,23.72,23.25,23.5,94755,0
+EHTH.US,D,20061114,000000,23.65,26.29,23.27,25.9,474181,0
+EHTH.US,D,20061115,000000,25.9,27.22,25,27.1,339451,0
+EHTH.US,D,20061116,000000,27.17,28.88,25.91,26.89,338654,0
+EHTH.US,D,20061117,000000,26.94,26.94,25.94,26.25,126106,0
+EHTH.US,D,20061120,000000,24.5,25.14,24,24.63,343868,0
+EHTH.US,D,20061121,000000,24.39,24.85,22.5,22.73,307740,0
+EHTH.US,D,20061122,000000,21.59,23.31,21.4,22.16,487115,0
+EHTH.US,D,20061124,000000,22.15,22.6,21.71,22.4,54162,0
+EHTH.US,D,20061127,000000,22.07,22.34,21.77,22.24,83849,0
+EHTH.US,D,20061128,000000,22.02,22.34,21.81,22.25,68325,0
+EHTH.US,D,20061129,000000,22.31,23.1,22.06,22.73,133476,0
+EHTH.US,D,20061130,000000,22.57,22.95,22.35,22.41,50091,0
+EHTH.US,D,20061201,000000,22.28,22.55,21.47,21.65,106658,0
+EHTH.US,D,20061204,000000,21.5,22.07,19.77,20.4,408982,0
+EHTH.US,D,20061205,000000,20.03,20.64,20.03,20.38,155582,0
+EHTH.US,D,20061206,000000,20.27,21.51,20.27,20.9,124170,0
+EHTH.US,D,20061207,000000,20.8,21.28,20.8,21.08,42369,0
+EHTH.US,D,20061208,000000,21.13,21.49,21,21.07,14239,0
+EHTH.US,D,20061211,000000,21.18,21.52,20.99,21.28,22182,0
+EHTH.US,D,20061212,000000,21.26,21.26,20.72,21.01,181809,0
+EHTH.US,D,20061213,000000,20.95,21.25,20.78,20.87,47942,0
+EHTH.US,D,20061214,000000,20.8,22.68,20.8,22.16,86987,0
+EHTH.US,D,20061215,000000,22.15,22.8,20.72,21.23,385110,0
+EHTH.US,D,20061218,000000,21.33,22.1,20.87,21.37,94575,0
+EHTH.US,D,20061219,000000,21.26,22.02,21.16,21.25,88831,0
+EHTH.US,D,20061220,000000,21.37,21.59,21.28,21.57,42171,0
+EHTH.US,D,20061221,000000,21.49,21.55,20.8,20.9,52892,0
+EHTH.US,D,20061222,000000,20.98,21.33,20.6,20.7,47729,0
+EHTH.US,D,20061226,000000,20.7,20.7,20.05,20.08,66279,0
+EHTH.US,D,20061227,000000,20.02,20.77,20.02,20.56,64003,0
+EHTH.US,D,20061228,000000,20.63,20.88,20.43,20.6,45858,0
+EHTH.US,D,20061229,000000,20.52,20.52,20.09,20.11,85878,0
+EHTH.US,D,20070103,000000,20.25,20.34,20.1,20.2,50838,0
+EHTH.US,D,20070104,000000,20.15,21.55,20.04,21.5,55120,0
+EHTH.US,D,20070105,000000,21.39,21.87,20.72,20.8,66347,0
+EHTH.US,D,20070108,000000,20.85,21.33,20.5,20.9,62688,0
+EHTH.US,D,20070109,000000,20.7,20.98,20.6,20.94,76887,0
+EHTH.US,D,20070110,000000,20.99,21.8,20.75,21.66,97517,0
+EHTH.US,D,20070111,000000,21.74,21.9,21.47,21.88,51411,0
+EHTH.US,D,20070112,000000,21.8,22.14,21.44,21.8,88986,0
+EHTH.US,D,20070116,000000,21.91,22.5,21.68,22.48,90363,0
+EHTH.US,D,20070117,000000,22.36,22.55,21.98,22.14,44548,0
+EHTH.US,D,20070118,000000,22.08,22.31,21.8,22.19,61378,0
+EHTH.US,D,20070119,000000,22.22,22.45,22.12,22.18,31383,0
+EHTH.US,D,20070122,000000,22.25,23.72,22.1,23.62,125489,0
+EHTH.US,D,20070123,000000,23.62,24.32,23.62,24.05,109095,0
+EHTH.US,D,20070124,000000,23.97,24.2,23.46,23.6,67749,0
+EHTH.US,D,20070125,000000,23.64,23.9,22.89,22.94,75196,0
+EHTH.US,D,20070126,000000,23.05,23.3,22.65,22.75,46957,0
+EHTH.US,D,20070129,000000,22.64,23.14,22.57,22.75,66604,0
+EHTH.US,D,20070130,000000,22.78,22.93,22.29,22.4,25592,0
+EHTH.US,D,20070131,000000,22.3,22.51,22,22.04,37227,0
+EHTH.US,D,20070201,000000,22.08,22.15,21.31,21.69,74138,0
+EHTH.US,D,20070202,000000,21.79,21.99,21.5,21.84,29096,0
+EHTH.US,D,20070205,000000,21.84,21.9,21.61,21.62,28239,0
+EHTH.US,D,20070206,000000,21.73,21.89,21.65,21.72,22195,0
+EHTH.US,D,20070207,000000,21.76,22.02,21.5,21.74,195822,0
+EHTH.US,D,20070208,000000,21.85,21.85,21.54,21.68,76494,0
+EHTH.US,D,20070209,000000,21.73,21.84,21.08,21.22,46027,0
+EHTH.US,D,20070212,000000,21.08,21.08,20.36,20.88,50801,0
+EHTH.US,D,20070213,000000,20.97,21.1,20.65,20.93,267015,0
+EHTH.US,D,20070214,000000,20.91,22.53,20.9,22.16,126120,0
+EHTH.US,D,20070215,000000,22.27,23.24,22.03,23.05,193162,0
+EHTH.US,D,20070216,000000,23.91,24.59,23.43,24.01,353920,0
+EHTH.US,D,20070220,000000,23.9,24.15,23.65,24,102479,0
+EHTH.US,D,20070221,000000,24.01,24.51,23.87,24.5,38438,0
+EHTH.US,D,20070222,000000,24.57,25.16,24.5,24.73,161131,0
+EHTH.US,D,20070223,000000,24.81,25.27,24.81,25.07,72671,0
+EHTH.US,D,20070226,000000,25.19,25.47,24.76,25.25,46805,0
+EHTH.US,D,20070227,000000,24.95,25.34,24.38,24.74,71608,0
+EHTH.US,D,20070228,000000,24.7,25.13,24.25,25.02,94097,0
+EHTH.US,D,20070301,000000,24.85,25.19,24.7,25.07,79798,0
+EHTH.US,D,20070302,000000,24.92,25.12,24.91,25.01,52296,0
+EHTH.US,D,20070305,000000,24.96,24.96,22.08,23.5,238726,0
+EHTH.US,D,20070306,000000,23.76,24.25,22.25,23.37,142282,0
+EHTH.US,D,20070307,000000,23.27,23.49,23,23.16,62570,0
+EHTH.US,D,20070308,000000,23.32,23.49,23.12,23.22,54115,0
+EHTH.US,D,20070309,000000,23.2,23.8,23.19,23.67,56798,0
+EHTH.US,D,20070312,000000,23.57,23.95,23.45,23.93,63334,0
+EHTH.US,D,20070313,000000,23.73,23.81,23.26,23.27,58799,0
+EHTH.US,D,20070314,000000,23.22,23.5,22.61,22.82,60359,0
+EHTH.US,D,20070315,000000,22.67,22.95,22.63,22.93,62518,0
+EHTH.US,D,20070316,000000,22.92,23.27,22.83,23.27,106127,0
+EHTH.US,D,20070319,000000,23.37,23.75,23,23.71,47115,0
+EHTH.US,D,20070320,000000,23.74,25.75,23.64,25.08,109887,0
+EHTH.US,D,20070321,000000,25.3,26.48,24.75,25.3,357759,0
+EHTH.US,D,20070322,000000,25.42,25.6,24.52,24.83,110914,0
+EHTH.US,D,20070323,000000,24.94,25.9,24.72,25.61,58147,0
+EHTH.US,D,20070326,000000,25.55,25.81,24.89,25.27,115958,0
+EHTH.US,D,20070327,000000,25.14,25.23,24.25,24.61,82153,0
+EHTH.US,D,20070328,000000,24.47,24.59,23.85,23.99,198549,0
+EHTH.US,D,20070329,000000,24.14,24.5,23.5,23.83,141469,0
+EHTH.US,D,20070330,000000,23.75,23.91,23.45,23.55,107981,0
+EHTH.US,D,20070402,000000,23.55,23.59,23.17,23.26,121262,0
+EHTH.US,D,20070403,000000,23.25,23.81,23.24,23.66,205776,0
+EHTH.US,D,20070404,000000,23.74,24.18,23.57,23.86,94095,0
+EHTH.US,D,20070405,000000,23.77,24.1,23.52,23.67,85433,0
+EHTH.US,D,20070409,000000,24,24,23.42,23.55,125411,0
+EHTH.US,D,20070410,000000,23.43,23.6,22.97,22.97,163838,0
+EHTH.US,D,20070411,000000,22,22.25,21.27,22,1364720,0
+EHTH.US,D,20070412,000000,22.06,22.06,21.69,21.86,263044,0
+EHTH.US,D,20070413,000000,21.91,21.93,21.27,21.5,124444,0
+EHTH.US,D,20070416,000000,21.5,22.5,20.84,22.19,461013,0
+EHTH.US,D,20070417,000000,22.1,22.36,21.47,22.12,519877,0
+EHTH.US,D,20070418,000000,21.94,22.08,21.7,21.74,208596,0
+EHTH.US,D,20070419,000000,21.58,21.96,21.58,21.68,150840,0
+EHTH.US,D,20070420,000000,21.99,22.02,21.62,22,81517,0
+EHTH.US,D,20070423,000000,21.89,22.01,21.75,22,67358,0
+EHTH.US,D,20070424,000000,21.93,22,21.72,21.92,110056,0
+EHTH.US,D,20070425,000000,22.04,22.04,21.66,21.88,123621,0
+EHTH.US,D,20070426,000000,21.88,21.9,21.08,21.51,502231,0
+EHTH.US,D,20070427,000000,21.38,22.06,21.11,21.12,82745,0
+EHTH.US,D,20070430,000000,21.09,23,21.07,22.08,462652,0
+EHTH.US,D,20070501,000000,22.08,22.57,21.36,21.94,130486,0
+EHTH.US,D,20070502,000000,22,22.89,21.63,22.69,235746,0
+EHTH.US,D,20070503,000000,22.57,23.02,22.41,22.65,472947,0
+EHTH.US,D,20070504,000000,22.26,22.49,21.62,22,674252,0
+EHTH.US,D,20070507,000000,22,22,20.4,20.51,273705,0
+EHTH.US,D,20070508,000000,20.25,20.66,18.95,20.53,461230,0
+EHTH.US,D,20070509,000000,20.38,20.38,19.82,20.02,91122,0
+EHTH.US,D,20070510,000000,19.99,20.14,19.86,19.91,97968,0
+EHTH.US,D,20070511,000000,19.87,20.15,19.5,20.15,101419,0
+EHTH.US,D,20070514,000000,20.09,20.09,19.51,19.61,74139,0
+EHTH.US,D,20070515,000000,19.55,19.55,18.95,19.05,119866,0
+EHTH.US,D,20070516,000000,19,19.04,18.05,18.5,209510,0
+EHTH.US,D,20070517,000000,18.41,18.42,18.08,18.17,116239,0
+EHTH.US,D,20070518,000000,18.2,18.28,18.03,18.15,119828,0
+EHTH.US,D,20070521,000000,19,19.46,18.61,19.08,279714,0
+EHTH.US,D,20070522,000000,19.1,19.29,19,19.13,187257,0
+EHTH.US,D,20070523,000000,19.15,19.26,18.96,19.2,143493,0
+EHTH.US,D,20070524,000000,19.15,20,19.04,19.65,209348,0
+EHTH.US,D,20070525,000000,19.69,20.5,19.69,20.35,446396,0
+EHTH.US,D,20070529,000000,20.25,20.51,20.13,20.43,231704,0
+EHTH.US,D,20070530,000000,20.27,20.31,19.81,20.29,132046,0
+EHTH.US,D,20070531,000000,20.29,20.33,19.68,19.9,216707,0
+EHTH.US,D,20070601,000000,19.85,19.97,19.75,19.95,57010,0
+EHTH.US,D,20070604,000000,19.78,19.85,19.05,19.54,139087,0
+EHTH.US,D,20070605,000000,19.43,19.81,19.34,19.5,136033,0
+EHTH.US,D,20070606,000000,19.5,19.51,19.1,19.25,167373,0
+EHTH.US,D,20070607,000000,19.12,19.12,17.76,17.98,174486,0
+EHTH.US,D,20070608,000000,17.98,18.2,17.71,17.89,137853,0
+EHTH.US,D,20070611,000000,17.79,18,17.74,17.99,112364,0
+EHTH.US,D,20070612,000000,17.86,18.01,17.67,17.99,141854,0
+EHTH.US,D,20070613,000000,18,18.3,17.81,18.28,72569,0
+EHTH.US,D,20070614,000000,18,18.09,17.7,18.09,161959,0
+EHTH.US,D,20070615,000000,18.15,19.08,17.97,19.01,208382,0
+EHTH.US,D,20070618,000000,19.08,19.08,18.36,18.36,69061,0
+EHTH.US,D,20070619,000000,18.4,19.32,18.07,18.38,185406,0
+EHTH.US,D,20070620,000000,18.36,18.4,17.99,18,230518,0
+EHTH.US,D,20070621,000000,18,18.39,17.96,18.02,140460,0
+EHTH.US,D,20070622,000000,18.03,18.31,17.98,18,959470,0
+EHTH.US,D,20070625,000000,18.02,19.47,18.02,19.17,253026,0
+EHTH.US,D,20070626,000000,19.02,19.47,18.55,19,221858,0
+EHTH.US,D,20070627,000000,18.94,19.43,18.53,19.35,119801,0
+EHTH.US,D,20070628,000000,19.28,19.64,18.91,19.29,93798,0
+EHTH.US,D,20070629,000000,19.4,19.69,18.94,19.09,66603,0
+EHTH.US,D,20070702,000000,19.22,19.63,19.22,19.39,141792,0
+EHTH.US,D,20070703,000000,19.48,19.6,18.98,19.02,45243,0
+EHTH.US,D,20070705,000000,18.99,19.16,18.91,18.98,121698,0
+EHTH.US,D,20070706,000000,19,19.55,18.96,19.44,114636,0
+EHTH.US,D,20070709,000000,19.5,19.7,19.39,19.69,79958,0
+EHTH.US,D,20070710,000000,19.17,19.8,18.79,19.78,276159,0
+EHTH.US,D,20070711,000000,19.73,19.73,19.12,19.35,163132,0
+EHTH.US,D,20070712,000000,19.51,19.62,19.03,19.06,140605,0
+EHTH.US,D,20070713,000000,18.92,19.55,18.83,18.89,146966,0
+EHTH.US,D,20070716,000000,18.8,19.08,18.8,19.05,115006,0
+EHTH.US,D,20070717,000000,19.17,19.44,18.95,19,129757,0
+EHTH.US,D,20070718,000000,18.93,19.09,18.79,19.09,193656,0
+EHTH.US,D,20070719,000000,19.18,19.32,19.03,19.1,58018,0
+EHTH.US,D,20070720,000000,19,19.18,18.9,19.16,182641,0
+EHTH.US,D,20070723,000000,19.11,19.21,18.98,19.1,95911,0
+EHTH.US,D,20070724,000000,18.96,19.12,18.94,19.08,153283,0
+EHTH.US,D,20070725,000000,19.1,19.5,19.1,19.43,144571,0
+EHTH.US,D,20070726,000000,19.21,19.55,19.12,19.44,212624,0
+EHTH.US,D,20070727,000000,19.33,20.02,19.07,20,321901,0
+EHTH.US,D,20070730,000000,20,20.22,19.74,19.78,183466,0
+EHTH.US,D,20070731,000000,20,20,19.54,19.62,273850,0
+EHTH.US,D,20070801,000000,22.13,22.5,20.77,21.66,648235,0
+EHTH.US,D,20070802,000000,21.25,22,20.86,21.58,450560,0
+EHTH.US,D,20070803,000000,21.34,21.34,20.5,20.64,377201,0
+EHTH.US,D,20070806,000000,20.31,22.3,19.95,22.19,436495,0
+EHTH.US,D,20070807,000000,21.94,22.3,21.16,22.2,325080,0
+EHTH.US,D,20070808,000000,22.07,22.2,21.47,22.12,523056,0
+EHTH.US,D,20070809,000000,21.5,22.1,21.5,21.82,289080,0
+EHTH.US,D,20070810,000000,21.87,22.5,21.51,21.95,291005,0
+EHTH.US,D,20070813,000000,22.2,22.26,21.58,21.6,138935,0
+EHTH.US,D,20070814,000000,21.51,22,21.11,21.78,65813,0
+EHTH.US,D,20070815,000000,21.49,21.8,19.87,19.95,331784,0
+EHTH.US,D,20070816,000000,19.76,20.62,19.6,20.35,267737,0
+EHTH.US,D,20070817,000000,21.16,21.24,20.06,20.97,159509,0
+EHTH.US,D,20070820,000000,21.01,21.21,20.02,20.43,120990,0
+EHTH.US,D,20070821,000000,20.33,21.14,20.1,20.88,80541,0
+EHTH.US,D,20070822,000000,20.87,21.49,20.65,21.18,105640,0
+EHTH.US,D,20070823,000000,21.24,21.24,20.33,20.47,37337,0
+EHTH.US,D,20070824,000000,20.44,20.56,20.27,20.48,29676,0
+EHTH.US,D,20070827,000000,20.37,20.5,19.8,20.31,43029,0
+EHTH.US,D,20070828,000000,20.14,20.14,19.9,20.08,52190,0
+EHTH.US,D,20070829,000000,20,20,19.54,20,172302,0
+EHTH.US,D,20070830,000000,19.74,20.68,19.55,20.45,137713,0
+EHTH.US,D,20070831,000000,20.79,20.9,19.92,20.05,128885,0
+EHTH.US,D,20070904,000000,20.42,20.79,19.97,20.5,299067,0
+EHTH.US,D,20070905,000000,20.33,22.12,20.1,21.75,268645,0
+EHTH.US,D,20070906,000000,21.8,22.06,21.35,22,137759,0
+EHTH.US,D,20070907,000000,21.65,22.19,21.48,22.15,274930,0
+EHTH.US,D,20070910,000000,22.25,23.91,22.14,23.44,730953,0
+EHTH.US,D,20070911,000000,22.83,24.76,22.83,24.69,470474,0
+EHTH.US,D,20070912,000000,24.45,24.83,24.39,24.57,187886,0
+EHTH.US,D,20070913,000000,24.64,25,24.47,24.88,155560,0
+EHTH.US,D,20070914,000000,24.56,24.98,24.2,24.54,117449,0
+EHTH.US,D,20070917,000000,24.44,24.58,24.08,24.34,134508,0
+EHTH.US,D,20070918,000000,24,24.46,23.35,24.46,586903,0
+EHTH.US,D,20070919,000000,24.5,25.18,24.26,25.18,690560,0
+EHTH.US,D,20070920,000000,25.11,26.83,25,26.23,589082,0
+EHTH.US,D,20070921,000000,26.44,27.98,26.3,27.09,753674,0
+EHTH.US,D,20070924,000000,27.03,27.22,26.51,26.89,472688,0
+EHTH.US,D,20070925,000000,26.37,26.51,25.93,26.03,382749,0
+EHTH.US,D,20070926,000000,26.05,26.95,25.9,26.23,351176,0
+EHTH.US,D,20070927,000000,26.25,27.87,26.19,27.23,291984,0
+EHTH.US,D,20070928,000000,27.65,28.22,26.7,27.7,543524,0
+EHTH.US,D,20071001,000000,27.75,28.76,27.75,27.85,459074,0
+EHTH.US,D,20071002,000000,27.91,27.93,26.9,27.22,388209,0
+EHTH.US,D,20071003,000000,27.98,28.37,27.61,28.18,282749,0
+EHTH.US,D,20071004,000000,28.16,28.2,27.84,27.98,186072,0
+EHTH.US,D,20071005,000000,28.17,29.5,27.95,29.03,327763,0
+EHTH.US,D,20071008,000000,28.91,28.91,27.68,27.68,191385,0
+EHTH.US,D,20071009,000000,27.6,28.57,27.37,28.52,178456,0
+EHTH.US,D,20071010,000000,28.19,28.28,26.84,26.96,303088,0
+EHTH.US,D,20071011,000000,27.53,27.53,26.56,26.91,293734,0
+EHTH.US,D,20071012,000000,27.12,27.45,26.52,27.08,174166,0
+EHTH.US,D,20071015,000000,27.24,27.78,26.65,27.14,179056,0
+EHTH.US,D,20071016,000000,27.17,27.36,26.65,27.01,163820,0
+EHTH.US,D,20071017,000000,27.07,27.43,27,27.43,102976,0
+EHTH.US,D,20071018,000000,27.26,27.69,27,27.26,74301,0
+EHTH.US,D,20071019,000000,27.55,27.55,26.23,26.7,174738,0
+EHTH.US,D,20071022,000000,26.42,26.9,25.36,26.68,146812,0
+EHTH.US,D,20071023,000000,26.78,27.1,26.11,27.08,78803,0
+EHTH.US,D,20071024,000000,27.07,27.07,25.58,26.48,279485,0
+EHTH.US,D,20071025,000000,26.34,26.96,25.78,26.7,317066,0
+EHTH.US,D,20071026,000000,26.98,27.56,26.1,26.43,219142,0
+EHTH.US,D,20071029,000000,26.56,26.77,25.83,26.28,266121,0
+EHTH.US,D,20071030,000000,25.54,28.12,25.38,27.8,682783,0
+EHTH.US,D,20071031,000000,27.53,28.3,27.2,27.94,185351,0
+EHTH.US,D,20071101,000000,27.13,28.02,26.47,27.99,227955,0
+EHTH.US,D,20071102,000000,28.8,33.6,28.8,32.42,897535,0
+EHTH.US,D,20071105,000000,32.31,34.89,30.75,34.3,500283,0
+EHTH.US,D,20071106,000000,33.88,34.81,32.44,33.6,796643,0
+EHTH.US,D,20071107,000000,32.92,33.49,32.58,32.81,223726,0
+EHTH.US,D,20071108,000000,32.9,34.76,32.88,33.86,248796,0
+EHTH.US,D,20071109,000000,33.09,33.09,31.77,32.97,427210,0
+EHTH.US,D,20071112,000000,33.07,33.25,32.75,32.99,431399,0
+EHTH.US,D,20071113,000000,32.55,33.5,32.5,33.33,314914,0
+EHTH.US,D,20071114,000000,33.24,33.86,33.05,33.83,229904,0
+EHTH.US,D,20071115,000000,33.74,36.1,33.32,35.06,531293,0
+EHTH.US,D,20071116,000000,35.13,36.19,34.76,35.99,375723,0
+EHTH.US,D,20071119,000000,36.49,36.89,34.58,34.63,431576,0
+EHTH.US,D,20071120,000000,34.57,35.3,33.64,34.71,263391,0
+EHTH.US,D,20071121,000000,31.31,31.7,29.5,31.12,608736,0
+EHTH.US,D,20071123,000000,31.08,32.32,30.84,31.67,100468,0
+EHTH.US,D,20071126,000000,31.84,32.19,30.94,31.07,148600,0
+EHTH.US,D,20071127,000000,30.84,31.52,30.26,31.51,288608,0
+EHTH.US,D,20071128,000000,31.53,33,31.02,31.37,517105,0
+EHTH.US,D,20071129,000000,31.21,31.8,30.92,31.74,245629,0
+EHTH.US,D,20071130,000000,31.82,32.09,30.99,30.99,293621,0
+EHTH.US,D,20071203,000000,31.04,31.75,30.36,31.6,460167,0
+EHTH.US,D,20071204,000000,31.64,31.64,30.55,30.9,259917,0
+EHTH.US,D,20071205,000000,31.01,31.87,30.6,31.5,139939,0
+EHTH.US,D,20071206,000000,31.54,32.07,30.92,31.74,213835,0
+EHTH.US,D,20071207,000000,31.93,32.24,30.83,31,105504,0
+EHTH.US,D,20071210,000000,31.13,31.18,29.65,30.11,385690,0
+EHTH.US,D,20071211,000000,30.04,31.05,30.04,30.05,356937,0
+EHTH.US,D,20071212,000000,30.53,31.26,30.16,31.23,234618,0
+EHTH.US,D,20071213,000000,31.02,31.25,30.36,31.12,196460,0
+EHTH.US,D,20071214,000000,31.04,31.73,30.56,31.44,286079,0
+EHTH.US,D,20071217,000000,31.16,35.44,30.15,34.57,548118,0
+EHTH.US,D,20071218,000000,34.48,34.48,29.92,31.08,733560,0
+EHTH.US,D,20071219,000000,30.38,32.78,29.12,32.26,546515,0
+EHTH.US,D,20071220,000000,32.53,32.6,30.74,32.58,208758,0
+EHTH.US,D,20071221,000000,32.96,32.96,31.41,32.57,300041,0
+EHTH.US,D,20071224,000000,32.55,32.6,31.82,32.27,50671,0
+EHTH.US,D,20071226,000000,32.07,32.86,31.84,32.42,210175,0
+EHTH.US,D,20071227,000000,32.92,32.92,31.34,31.77,125329,0
+EHTH.US,D,20071228,000000,32.02,32.33,30.73,32.28,148390,0
+EHTH.US,D,20071231,000000,32.06,32.51,30.24,32.11,267740,0
+EHTH.US,D,20080102,000000,32.02,32.59,30.86,32.2,289712,0
+EHTH.US,D,20080103,000000,32.33,32.76,31.82,32.61,197820,0
+EHTH.US,D,20080104,000000,32.37,33.22,32.09,32.4,232133,0
+EHTH.US,D,20080107,000000,32.42,32.58,31.22,32.25,198681,0
+EHTH.US,D,20080108,000000,31.1,32.64,31.1,31.96,287695,0
+EHTH.US,D,20080109,000000,31.91,33.52,31.74,33.17,306284,0
+EHTH.US,D,20080110,000000,32.86,36.44,32.2,35.31,409471,0
+EHTH.US,D,20080111,000000,35.5,35.5,34.4,35,172242,0
+EHTH.US,D,20080114,000000,35.23,35.82,33.45,33.51,463067,0
+EHTH.US,D,20080115,000000,33.72,34.32,32.6,33.17,205047,0
+EHTH.US,D,20080116,000000,33.02,33.34,31.83,32.19,164920,0
+EHTH.US,D,20080117,000000,32.37,32.74,30.44,30.96,273588,0
+EHTH.US,D,20080118,000000,30.95,31.43,28.79,29.62,375815,0
+EHTH.US,D,20080122,000000,27.99,30.67,26.67,30.49,478800,0
+EHTH.US,D,20080123,000000,30.06,31.14,29.9,31.02,508802,0
+EHTH.US,D,20080124,000000,31.25,32.08,29.85,30.18,163860,0
+EHTH.US,D,20080125,000000,29.4,30.34,29.15,29.27,203090,0
+EHTH.US,D,20080128,000000,27.08,28.89,25.68,28.14,447337,0
+EHTH.US,D,20080129,000000,28.68,28.87,28,28.18,275197,0
+EHTH.US,D,20080130,000000,27.98,28.12,26.77,27.01,458837,0
+EHTH.US,D,20080131,000000,26.73,27.07,25.93,26.19,744381,0
+EHTH.US,D,20080201,000000,26.36,26.61,25.69,26.47,187183,0
+EHTH.US,D,20080204,000000,26.34,26.91,26.17,26.54,391370,0
+EHTH.US,D,20080205,000000,26.06,26.34,25.07,25.57,430359,0
+EHTH.US,D,20080206,000000,25.55,25.87,23.91,24.43,664268,0
+EHTH.US,D,20080207,000000,24.24,25.19,23.92,24.84,357221,0
+EHTH.US,D,20080208,000000,24.84,25.24,24.08,24.38,426204,0
+EHTH.US,D,20080211,000000,24.28,24.28,22.96,23.41,177997,0
+EHTH.US,D,20080212,000000,23.38,24.08,23.32,24,398902,0
+EHTH.US,D,20080213,000000,24,24.15,22.35,22.55,517873,0
+EHTH.US,D,20080214,000000,22.58,22.88,21.97,22.03,254769,0
+EHTH.US,D,20080215,000000,22.75,26.71,22.73,26.12,1812959,0
+EHTH.US,D,20080219,000000,25.52,26.1,24.97,25.27,538964,0
+EHTH.US,D,20080220,000000,25.04,25.1,23.85,23.89,414221,0
+EHTH.US,D,20080221,000000,24.05,24.9,23.72,23.83,306109,0
+EHTH.US,D,20080222,000000,23.7,23.7,22.05,22.8,289357,0
+EHTH.US,D,20080225,000000,22.69,23.91,22.69,23.82,246067,0
+EHTH.US,D,20080226,000000,23.67,24.51,23.55,24.51,172844,0
+EHTH.US,D,20080227,000000,24.07,25.29,23.94,25.28,287284,0
+EHTH.US,D,20080228,000000,24.94,25.47,24.3,24.73,257330,0
+EHTH.US,D,20080229,000000,24.48,24.53,23.86,24.49,316888,0
+EHTH.US,D,20080303,000000,24.57,25.45,24.27,24.45,263914,0
+EHTH.US,D,20080304,000000,25.36,25.92,24.23,25.03,306639,0
+EHTH.US,D,20080305,000000,25,25.95,25,25.35,381540,0
+EHTH.US,D,20080306,000000,25.26,25.3,24.4,25,370430,0
+EHTH.US,D,20080307,000000,24.63,26.44,24.63,25.42,247074,0
+EHTH.US,D,20080310,000000,25.55,26,24.78,24.85,237481,0
+EHTH.US,D,20080311,000000,24.33,24.51,21.12,23.8,1092312,0
+EHTH.US,D,20080312,000000,23.74,23.92,22.78,23.29,829888,0
+EHTH.US,D,20080313,000000,23.07,23.07,22.11,22.72,426438,0
+EHTH.US,D,20080314,000000,22.95,22.95,21.55,21.55,516473,0
+EHTH.US,D,20080317,000000,20.41,20.64,19.76,20.17,454352,0
+EHTH.US,D,20080318,000000,20.54,21.32,20.5,21.16,251907,0
+EHTH.US,D,20080319,000000,21.3,22.47,21.15,21.82,262338,0
+EHTH.US,D,20080320,000000,21.96,22.5,21.17,22.33,380354,0
+EHTH.US,D,20080324,000000,22.48,22.74,21.78,21.8,216424,0
+EHTH.US,D,20080325,000000,21.7,21.87,20.77,21.76,370736,0
+EHTH.US,D,20080326,000000,21.7,22.48,21.11,22.12,133816,0
+EHTH.US,D,20080327,000000,22.19,22.44,21.85,22.2,134083,0
+EHTH.US,D,20080328,000000,22.19,22.19,21.76,21.95,168559,0
+EHTH.US,D,20080331,000000,22.02,22.53,21.5,22.07,244585,0
+EHTH.US,D,20080401,000000,21.61,23.54,21.57,23.41,416808,0
+EHTH.US,D,20080402,000000,23.19,24.6,23.19,24.43,373137,0
+EHTH.US,D,20080403,000000,24.28,25.8,23.91,25.75,455289,0
+EHTH.US,D,20080404,000000,25.69,26.75,25.6,26.26,548230,0
+EHTH.US,D,20080407,000000,26.08,26.53,25.99,26.18,223644,0
+EHTH.US,D,20080408,000000,26.26,29.13,26.25,28.14,845456,0
+EHTH.US,D,20080409,000000,27.86,28.11,26.92,27.34,517817,0
+EHTH.US,D,20080410,000000,27.24,27.49,26.96,27.35,416609,0
+EHTH.US,D,20080411,000000,27.09,27.79,26.83,27.36,366727,0
+EHTH.US,D,20080414,000000,27.24,27.24,26.07,26.42,340770,0
+EHTH.US,D,20080415,000000,26.6,26.99,25.9,26.87,220854,0
+EHTH.US,D,20080416,000000,26.97,27.47,26.16,27.24,223339,0
+EHTH.US,D,20080417,000000,27,27,25.76,26.42,222949,0
+EHTH.US,D,20080418,000000,26.72,27.37,26.5,26.99,224665,0
+EHTH.US,D,20080421,000000,26.66,27.18,26.32,27.07,129243,0
+EHTH.US,D,20080422,000000,26.54,26.58,24.91,25.99,296916,0
+EHTH.US,D,20080423,000000,25.92,26.46,25.07,26.38,163969,0
+EHTH.US,D,20080424,000000,26.45,27.87,26.39,27.56,231776,0
+EHTH.US,D,20080425,000000,27.5,27.85,26.85,27.56,157787,0
+EHTH.US,D,20080428,000000,27.4,27.46,26.76,27.24,116947,0
+EHTH.US,D,20080429,000000,27.3,27.3,26.91,27.05,100320,0
+EHTH.US,D,20080430,000000,26.97,27.3,26.84,27.05,140533,0
+EHTH.US,D,20080501,000000,27.34,28.7,27.18,28.31,418218,0
+EHTH.US,D,20080502,000000,26.19,27.46,24.24,24.76,1076388,0
+EHTH.US,D,20080505,000000,24.84,24.84,23.55,23.99,454737,0
+EHTH.US,D,20080506,000000,23.96,24.43,23.25,24.29,298037,0
+EHTH.US,D,20080507,000000,24.27,24.33,23.69,24.01,166708,0
+EHTH.US,D,20080508,000000,23.9,24.04,23.45,23.66,355094,0
+EHTH.US,D,20080509,000000,23.5,23.52,22.57,23.1,220003,0
+EHTH.US,D,20080512,000000,23.09,24.8,23.09,24.75,246974,0
+EHTH.US,D,20080513,000000,24.67,24.67,24.14,24.5,280094,0
+EHTH.US,D,20080514,000000,24.58,25.79,24.07,25.56,208097,0
+EHTH.US,D,20080515,000000,25.61,25.89,24.85,25.7,259221,0
+EHTH.US,D,20080516,000000,25.84,25.84,25,25.03,206499,0
+EHTH.US,D,20080519,000000,24.97,25.25,24.49,24.82,173909,0
+EHTH.US,D,20080520,000000,24.22,25.07,24.22,24.57,180560,0
+EHTH.US,D,20080521,000000,24.65,25.46,23.93,23.98,212635,0
+EHTH.US,D,20080522,000000,23.96,24.07,23.09,23.51,338657,0
+EHTH.US,D,20080523,000000,23.32,23.41,22.77,23.03,170193,0
+EHTH.US,D,20080527,000000,23.1,24.53,23.1,24.3,171813,0
+EHTH.US,D,20080528,000000,24.45,24.8,23.8,24.28,61480,0
+EHTH.US,D,20080529,000000,24.25,25.23,24.17,24.89,72479,0
+EHTH.US,D,20080530,000000,25.26,25.58,24.9,24.93,161624,0
+EHTH.US,D,20080602,000000,24.95,24.95,23.95,24.04,193915,0
+EHTH.US,D,20080603,000000,24.17,24.33,23.26,23.61,217436,0
+EHTH.US,D,20080604,000000,23.48,23.64,23.12,23.64,215872,0
+EHTH.US,D,20080605,000000,23.61,24.76,23.5,24.74,136216,0
+EHTH.US,D,20080606,000000,24.56,24.87,23.92,23.94,158577,0
+EHTH.US,D,20080609,000000,24.07,24.07,23.73,23.87,82742,0
+EHTH.US,D,20080610,000000,23.6,23.96,23.26,23.49,218780,0
+EHTH.US,D,20080611,000000,23.37,23.54,22.15,22.72,443669,0
+EHTH.US,D,20080612,000000,22.85,22.88,22.16,22.4,225187,0
+EHTH.US,D,20080613,000000,22.62,22.62,21.75,22,142744,0
+EHTH.US,D,20080616,000000,22.15,22.5,21.33,21.91,170142,0
+EHTH.US,D,20080617,000000,21.93,22.76,21.67,22.56,145563,0
+EHTH.US,D,20080618,000000,22.42,23.75,22.16,23.54,213299,0
+EHTH.US,D,20080619,000000,23.44,23.87,23.04,23.53,139314,0
+EHTH.US,D,20080620,000000,23.44,23.44,21.55,21.81,462038,0
+EHTH.US,D,20080623,000000,21.92,21.97,20.74,20.79,289214,0
+EHTH.US,D,20080624,000000,20.81,20.86,20.02,20.38,246581,0
+EHTH.US,D,20080625,000000,20.38,20.7,20.01,20.16,413753,0
+EHTH.US,D,20080626,000000,19.99,19.99,18.21,18.32,1601728,0
+EHTH.US,D,20080627,000000,18.89,19.32,17.84,18.01,2483929,0
+EHTH.US,D,20080630,000000,18.09,18.16,17.32,17.66,977100,0
+EHTH.US,D,20080701,000000,17.41,17.66,16.95,17.05,566487,0
+EHTH.US,D,20080702,000000,17.07,17.17,16.59,16.62,989121,0
+EHTH.US,D,20080703,000000,16.72,16.92,16.53,16.8,168237,0
+EHTH.US,D,20080707,000000,17.04,17.23,16.26,16.52,375884,0
+EHTH.US,D,20080708,000000,16.58,16.8,15.98,16.48,284300,0
+EHTH.US,D,20080709,000000,16.52,16.52,16.2,16.24,527282,0
+EHTH.US,D,20080710,000000,16.23,16.41,15.62,15.77,278963,0
+EHTH.US,D,20080711,000000,15.6,15.96,14.65,15.3,295398,0
+EHTH.US,D,20080714,000000,15.37,15.4,13.89,13.9,637273,0
+EHTH.US,D,20080715,000000,14.9,15.66,14.04,14.85,1697488,0
+EHTH.US,D,20080716,000000,14.75,15.98,14.48,15.96,635243,0
+EHTH.US,D,20080717,000000,15.96,16.5,15.63,16.25,321046,0
+EHTH.US,D,20080718,000000,16.14,16.21,15.39,15.79,275097,0
+EHTH.US,D,20080721,000000,15.64,16.07,14.86,14.95,237905,0
+EHTH.US,D,20080722,000000,14.79,15.64,14.77,15.62,227332,0
+EHTH.US,D,20080723,000000,15.65,16.37,15.58,16.26,202221,0
+EHTH.US,D,20080724,000000,16.34,16.34,15.64,15.65,181754,0
+EHTH.US,D,20080725,000000,15.76,16.38,15.67,16.05,187433,0
+EHTH.US,D,20080728,000000,16.07,16.22,15.35,15.44,391169,0
+EHTH.US,D,20080729,000000,15.34,15.49,14.32,14.47,430342,0
+EHTH.US,D,20080730,000000,14.65,14.72,14.35,14.52,661853,0
+EHTH.US,D,20080731,000000,14.31,14.8,14.23,14.52,594912,0
+EHTH.US,D,20080801,000000,10.33,13.94,10.22,13,2838574,0
+EHTH.US,D,20080804,000000,12.66,13.1,12.19,12.8,779542,0
+EHTH.US,D,20080805,000000,12.95,14.07,12.86,13.82,511328,0
+EHTH.US,D,20080806,000000,13.66,14.02,13.44,14,237660,0
+EHTH.US,D,20080807,000000,13.81,13.98,13.49,13.59,358689,0
+EHTH.US,D,20080808,000000,13.53,14.41,13.49,14.37,367750,0
+EHTH.US,D,20080811,000000,14.32,14.98,14.07,14.6,183200,0
+EHTH.US,D,20080812,000000,14.51,14.95,14.5,14.71,135627,0
+EHTH.US,D,20080813,000000,14.65,14.72,14.21,14.55,139807,0
+EHTH.US,D,20080814,000000,14.46,15.21,14.25,14.83,179010,0
+EHTH.US,D,20080815,000000,14.97,15.57,14.86,15.29,193748,0
+EHTH.US,D,20080818,000000,15.29,15.59,14.68,14.8,326436,0
+EHTH.US,D,20080819,000000,14.78,14.82,14.19,14.28,132658,0
+EHTH.US,D,20080820,000000,14.34,14.65,14.02,14.24,162006,0
+EHTH.US,D,20080821,000000,14.03,14.41,14.02,14.16,146007,0
+EHTH.US,D,20080822,000000,14.35,14.75,14.08,14.66,117900,0
+EHTH.US,D,20080825,000000,14.56,14.73,14.23,14.39,113730,0
+EHTH.US,D,20080826,000000,14.34,14.53,13.95,14.15,462463,0
+EHTH.US,D,20080827,000000,14.28,14.32,13.93,13.96,194747,0
+EHTH.US,D,20080828,000000,14.08,14.53,13.95,14.42,144970,0
+EHTH.US,D,20080829,000000,14.28,14.92,14.28,14.84,209600,0
+EHTH.US,D,20080902,000000,15.09,15.52,14.95,15,147252,0
+EHTH.US,D,20080903,000000,15.03,15.57,14.93,15.57,195314,0
+EHTH.US,D,20080904,000000,15.36,15.53,14.95,15.19,110117,0
+EHTH.US,D,20080905,000000,14.99,15.13,14.75,14.96,98313,0
+EHTH.US,D,20080908,000000,15.3,15.36,14.62,14.9,320920,0
+EHTH.US,D,20080909,000000,14.79,15.3,14.76,15.05,380918,0
+EHTH.US,D,20080910,000000,15.27,15.95,14.81,14.98,357724,0
+EHTH.US,D,20080911,000000,14.98,15,14.53,14.76,302200,0
+EHTH.US,D,20080912,000000,14.56,14.65,14.47,14.64,87525,0
+EHTH.US,D,20080915,000000,14.64,14.64,13.97,14,266284,0
+EHTH.US,D,20080916,000000,14.01,14.62,13.82,14.51,265327,0
+EHTH.US,D,20080917,000000,14.22,14.35,13.76,13.88,180095,0
+EHTH.US,D,20080918,000000,14.25,14.75,13.75,14.45,394550,0
+EHTH.US,D,20080919,000000,15.36,15.7,14.8,15,509736,0
+EHTH.US,D,20080922,000000,15.17,16.69,15,15.22,281589,0
+EHTH.US,D,20080923,000000,15.13,16.96,15.13,16.46,209238,0
+EHTH.US,D,20080924,000000,17.21,17.21,16.21,16.65,58275,0
+EHTH.US,D,20080925,000000,16.96,17.23,16.56,17.04,124665,0
+EHTH.US,D,20080926,000000,16.45,17.41,15.15,15.77,191135,0
+EHTH.US,D,20080929,000000,15.24,15.73,11.24,14.78,193252,0
+EHTH.US,D,20080930,000000,15.23,16.93,14.47,16,97547,0
+EHTH.US,D,20081001,000000,16.96,17.71,15.54,15.68,167866,0
+EHTH.US,D,20081002,000000,15.59,15.59,13.9,13.95,172325,0
+EHTH.US,D,20081003,000000,13.96,14.69,13.51,13.77,183521,0
+EHTH.US,D,20081006,000000,13.49,13.49,12.26,13.24,166918,0
+EHTH.US,D,20081007,000000,12.46,13.26,12.11,12.27,152692,0
+EHTH.US,D,20081008,000000,12.05,12.64,11.79,12.26,210886,0
+EHTH.US,D,20081009,000000,12.35,12.4,11.48,11.48,269571,0
+EHTH.US,D,20081010,000000,11.25,12.05,10.98,11.62,291435,0
+EHTH.US,D,20081013,000000,12.4,13.3,12.01,13.12,187630,0
+EHTH.US,D,20081014,000000,13.64,13.64,12.52,12.73,131973,0
+EHTH.US,D,20081015,000000,12.47,12.65,11.75,11.81,115670,0
+EHTH.US,D,20081016,000000,11.9,13.11,11.2,11.94,274524,0
+EHTH.US,D,20081017,000000,11.67,13.3,11.21,12.02,221990,0
+EHTH.US,D,20081020,000000,12.15,13.65,12.15,13.4,101923,0
+EHTH.US,D,20081021,000000,13.37,13.46,12.65,12.78,100481,0
+EHTH.US,D,20081022,000000,12.67,12.96,11.77,11.81,89293,0
+EHTH.US,D,20081023,000000,11.84,12.1,10.94,11.86,104185,0
+EHTH.US,D,20081024,000000,11.25,12.77,11.25,12.47,147033,0
+EHTH.US,D,20081027,000000,12.4,12.88,11.54,11.89,71118,0
+EHTH.US,D,20081028,000000,12.38,13.26,11.33,13.19,147556,0
+EHTH.US,D,20081029,000000,13.25,13.81,12.15,12.2,184705,0
+EHTH.US,D,20081030,000000,12.81,13.39,12.28,13.05,203140,0
+EHTH.US,D,20081031,000000,12.62,13.05,12.15,12.72,198991,0
+EHTH.US,D,20081103,000000,12.61,13.22,12.61,13,266369,0
+EHTH.US,D,20081104,000000,13.21,13.45,13,13.41,263806,0
+EHTH.US,D,20081105,000000,13.15,13.58,12.4,12.44,223384,0
+EHTH.US,D,20081106,000000,12.28,12.37,11.36,11.53,123150,0
+EHTH.US,D,20081107,000000,11.65,11.72,10.76,11.01,104902,0
+EHTH.US,D,20081110,000000,11.21,11.42,10.45,10.51,101919,0
+EHTH.US,D,20081111,000000,10.38,11.1,10.21,10.55,93991,0
+EHTH.US,D,20081112,000000,10.8,11.3,9.56,9.96,124351,0
+EHTH.US,D,20081113,000000,10,10.55,9.5,10.5,221038,0
+EHTH.US,D,20081114,000000,10.31,10.82,10.06,10.27,117399,0
+EHTH.US,D,20081117,000000,10.17,10.31,9.59,9.64,125088,0
+EHTH.US,D,20081118,000000,9.68,10,9.25,9.86,148093,0
+EHTH.US,D,20081119,000000,9.81,10.23,9.33,9.47,149255,0
+EHTH.US,D,20081120,000000,9.36,9.89,8.7,8.8,157114,0
+EHTH.US,D,20081121,000000,8.92,10,8.38,9.96,230928,0
+EHTH.US,D,20081124,000000,9.98,10.72,9.73,10.6,249852,0
+EHTH.US,D,20081125,000000,10.74,10.75,10.09,10.3,116349,0
+EHTH.US,D,20081126,000000,10.08,10.78,10.08,10.71,197300,0
+EHTH.US,D,20081128,000000,10.68,11.01,10.33,10.97,52008,0
+EHTH.US,D,20081201,000000,10.71,10.71,9.72,9.72,198348,0
+EHTH.US,D,20081202,000000,9.9,9.93,9.43,9.74,269195,0
+EHTH.US,D,20081203,000000,9.74,10.29,9.5,10.08,227106,0
+EHTH.US,D,20081204,000000,9.94,10.36,9.85,10.04,179934,0
+EHTH.US,D,20081205,000000,9.91,10.76,9.81,10.7,332415,0
+EHTH.US,D,20081208,000000,10.78,11.9,10.76,11.87,217183,0
+EHTH.US,D,20081209,000000,11.69,11.79,11.25,11.34,221456,0
+EHTH.US,D,20081210,000000,11.43,11.82,11.28,11.63,149561,0
+EHTH.US,D,20081211,000000,11.44,12,11.09,11.15,55919,0
+EHTH.US,D,20081212,000000,11.02,11.32,10.66,11.19,153215,0
+EHTH.US,D,20081215,000000,11.19,11.73,10.92,11.31,72370,0
+EHTH.US,D,20081216,000000,11.51,12.51,11.51,12.45,146889,0
+EHTH.US,D,20081217,000000,12.31,12.56,12.27,12.4,105217,0
+EHTH.US,D,20081218,000000,12.36,13.1,12.19,12.48,129970,0
+EHTH.US,D,20081219,000000,12.48,12.75,12,12.43,264103,0
+EHTH.US,D,20081222,000000,12.47,12.95,12.03,12.41,99914,0
+EHTH.US,D,20081223,000000,12.53,12.79,12.49,12.55,140371,0
+EHTH.US,D,20081224,000000,12.55,12.89,12.44,12.71,68204,0
+EHTH.US,D,20081226,000000,12.82,12.99,12.54,12.94,40904,0
+EHTH.US,D,20081229,000000,12.74,12.92,12.28,12.57,78188,0
+EHTH.US,D,20081230,000000,12.55,12.91,12.5,12.85,253665,0
+EHTH.US,D,20081231,000000,12.92,13.41,12.91,13.28,219338,0
+EHTH.US,D,20090102,000000,13.23,13.73,13.13,13.48,151723,0
+EHTH.US,D,20090105,000000,13.5,13.75,12.57,13.66,145901,0
+EHTH.US,D,20090106,000000,13.75,14.25,13.5,14,196795,0
+EHTH.US,D,20090107,000000,13.66,13.88,13.52,13.74,139478,0
+EHTH.US,D,20090108,000000,13.67,14.3,13.55,14.25,162726,0
+EHTH.US,D,20090109,000000,14.28,14.33,13.7,13.7,137043,0
+EHTH.US,D,20090112,000000,13.73,14.07,13.4,13.5,138596,0
+EHTH.US,D,20090113,000000,13.43,14.07,13.35,13.68,56211,0
+EHTH.US,D,20090114,000000,13.51,14.25,13.48,13.84,134257,0
+EHTH.US,D,20090115,000000,13.83,14.12,13.5,13.98,253603,0
+EHTH.US,D,20090116,000000,14.09,14.45,13.97,14.43,315861,0
+EHTH.US,D,20090120,000000,14.18,14.18,13.49,13.6,137448,0
+EHTH.US,D,20090121,000000,13.81,14.08,13.17,13.45,240207,0
+EHTH.US,D,20090122,000000,13.16,13.2,12.59,12.99,235061,0
+EHTH.US,D,20090123,000000,12.64,13.19,12.37,13.01,191946,0
+EHTH.US,D,20090126,000000,13,13.76,12.87,13.33,106746,0
+EHTH.US,D,20090127,000000,13.36,13.72,13.22,13.42,117391,0
+EHTH.US,D,20090128,000000,13.61,14.53,13.6,14.08,110100,0
+EHTH.US,D,20090129,000000,13.94,14.09,13.35,13.49,51516,0
+EHTH.US,D,20090130,000000,13.57,13.91,13.36,13.82,129303,0
+EHTH.US,D,20090202,000000,13.62,14.39,13.62,14.34,80925,0
+EHTH.US,D,20090203,000000,14.4,14.5,14,14.11,105476,0
+EHTH.US,D,20090204,000000,14.16,14.51,13.52,13.8,91370,0
+EHTH.US,D,20090205,000000,13.73,14.25,13.55,13.61,109702,0
+EHTH.US,D,20090206,000000,13.58,14.6,13.58,14.21,174736,0
+EHTH.US,D,20090209,000000,14.12,14.56,14,14.46,110033,0
+EHTH.US,D,20090210,000000,14.35,14.52,13.54,13.61,133337,0
+EHTH.US,D,20090211,000000,13.67,14.14,13.49,14.14,93188,0
+EHTH.US,D,20090212,000000,13.95,14.46,13.77,14.25,90326,0
+EHTH.US,D,20090213,000000,12.86,14.43,11.82,13.95,457483,0
+EHTH.US,D,20090217,000000,13.7,13.93,12.88,12.88,177636,0
+EHTH.US,D,20090218,000000,12.81,13.25,12.54,12.62,259801,0
+EHTH.US,D,20090219,000000,12.72,13.02,12.41,12.54,120271,0
+EHTH.US,D,20090220,000000,12.35,12.59,12.16,12.28,182673,0
+EHTH.US,D,20090223,000000,12.41,12.72,11.65,11.67,163397,0
+EHTH.US,D,20090224,000000,11.73,12.58,11.59,11.95,483608,0
+EHTH.US,D,20090225,000000,11.95,12.89,11.88,12.54,220293,0
+EHTH.US,D,20090226,000000,12.6,12.88,12.45,12.52,259814,0
+EHTH.US,D,20090227,000000,12.31,12.77,12.27,12.65,406257,0
+EHTH.US,D,20090302,000000,12.42,12.79,12.29,12.35,429545,0
+EHTH.US,D,20090303,000000,12.45,12.78,11.77,11.83,210331,0
+EHTH.US,D,20090304,000000,12.01,12.91,11.83,12.71,150852,0
+EHTH.US,D,20090305,000000,12.43,12.62,11.99,12.2,129529,0
+EHTH.US,D,20090306,000000,13.87,14.24,13.1,13.32,1068411,0
+EHTH.US,D,20090309,000000,13.28,13.45,12.97,13.05,234171,0
+EHTH.US,D,20090310,000000,12.89,13.56,12.89,13.42,544845,0
+EHTH.US,D,20090311,000000,13.46,13.87,13.16,13.54,287900,0
+EHTH.US,D,20090312,000000,13.52,14.16,13.12,13.63,2726544,0
+EHTH.US,D,20090313,000000,13.68,15.78,13.47,15.18,834750,0
+EHTH.US,D,20090316,000000,15.28,15.44,14.57,14.77,167251,0
+EHTH.US,D,20090317,000000,14.84,15.6,14.45,15.59,394686,0
+EHTH.US,D,20090318,000000,15.01,16.8,14.8,16.39,459248,0
+EHTH.US,D,20090319,000000,16.67,16.78,15.92,15.96,394549,0
+EHTH.US,D,20090320,000000,16.15,16.5,15.43,15.62,309890,0
+EHTH.US,D,20090323,000000,15.93,16.48,15.93,16.38,399402,0
+EHTH.US,D,20090324,000000,16.16,16.29,15.69,15.95,194950,0
+EHTH.US,D,20090325,000000,16.02,16.37,15.61,16.15,330324,0
+EHTH.US,D,20090326,000000,16.2,16.57,15.88,16.44,294447,0
+EHTH.US,D,20090327,000000,16.21,16.21,15.71,15.74,279941,0
+EHTH.US,D,20090330,000000,15.42,16.21,15.24,15.88,223656,0
+EHTH.US,D,20090331,000000,15.93,16.39,15.91,16.01,244381,0
+EHTH.US,D,20090401,000000,15.83,16.63,15.83,16.2,286888,0
+EHTH.US,D,20090402,000000,16.28,17.4,16.28,16.99,346157,0
+EHTH.US,D,20090403,000000,17,17.34,16.79,17.18,146365,0
+EHTH.US,D,20090406,000000,17.13,17.18,16.28,16.57,145212,0
+EHTH.US,D,20090407,000000,16.41,16.65,16.06,16.32,156916,0
+EHTH.US,D,20090408,000000,16.48,16.48,15.88,16.16,130067,0
+EHTH.US,D,20090409,000000,16.53,16.65,16.1,16.65,175571,0
+EHTH.US,D,20090413,000000,16.62,16.88,16.44,16.73,129235,0
+EHTH.US,D,20090414,000000,16.41,16.78,15.51,16.29,151459,0
+EHTH.US,D,20090415,000000,16.14,16.49,16.01,16.4,121288,0
+EHTH.US,D,20090416,000000,16.5,16.5,16.01,16.26,111164,0
+EHTH.US,D,20090417,000000,16.31,16.32,15.75,15.79,154810,0
+EHTH.US,D,20090420,000000,15.66,15.69,15.12,15.26,140463,0
+EHTH.US,D,20090421,000000,15.16,16.2,15,16.16,174634,0
+EHTH.US,D,20090422,000000,15.89,17.34,15.89,16.89,306031,0
+EHTH.US,D,20090423,000000,17,17.7,16.63,17.47,410118,0
+EHTH.US,D,20090424,000000,17.57,17.73,16.76,17.18,372933,0
+EHTH.US,D,20090427,000000,17.12,17.25,16.69,16.81,189236,0
+EHTH.US,D,20090428,000000,16.71,16.86,16.28,16.34,242692,0
+EHTH.US,D,20090429,000000,16.4,18.27,16.4,17.6,569706,0
+EHTH.US,D,20090430,000000,17.87,19.6,17.71,19.19,473603,0
+EHTH.US,D,20090501,000000,19.2,19.25,17.9,18.05,177114,0
+EHTH.US,D,20090504,000000,18.28,18.77,17.87,18.74,193480,0
+EHTH.US,D,20090505,000000,18.4,18.84,18.27,18.65,324119,0
+EHTH.US,D,20090506,000000,18.77,18.89,18.46,18.89,283960,0
+EHTH.US,D,20090507,000000,19.05,19.05,17.78,18.17,230712,0
+EHTH.US,D,20090508,000000,18.37,18.9,17.95,18.9,221067,0
+EHTH.US,D,20090511,000000,18.5,18.75,18.1,18.22,126008,0
+EHTH.US,D,20090512,000000,18.27,18.37,17.3,17.87,137307,0
+EHTH.US,D,20090513,000000,17.57,17.97,17,17.17,144168,0
+EHTH.US,D,20090514,000000,17.29,17.7,16.78,17.19,181953,0
+EHTH.US,D,20090515,000000,17.13,17.85,16.94,17.64,231288,0
+EHTH.US,D,20090518,000000,17.91,18.42,17.51,18.33,124619,0
+EHTH.US,D,20090519,000000,16.71,17.45,16.17,16.55,754639,0
+EHTH.US,D,20090520,000000,16.68,16.97,14.9,15,410753,0
+EHTH.US,D,20090521,000000,14.92,15,13.88,14.11,379744,0
+EHTH.US,D,20090522,000000,14.23,14.76,14.02,14.05,126133,0
+EHTH.US,D,20090526,000000,13.94,14.75,13.93,14.61,283751,0
+EHTH.US,D,20090527,000000,14.6,14.87,14.21,14.5,267782,0
+EHTH.US,D,20090528,000000,14.67,15.84,14.47,15.2,732689,0
+EHTH.US,D,20090529,000000,15.32,16.06,15.12,16,217124,0
+EHTH.US,D,20090601,000000,16.04,16.76,15.93,16.67,335102,0
+EHTH.US,D,20090602,000000,16.55,17.08,16.47,16.83,258430,0
+EHTH.US,D,20090603,000000,16.66,17.1,16.51,17.07,191148,0
+EHTH.US,D,20090604,000000,17.1,17.44,16.95,17.43,187460,0
+EHTH.US,D,20090605,000000,17.52,17.75,17.36,17.57,87928,0
+EHTH.US,D,20090608,000000,17.43,17.87,17.19,17.62,125114,0
+EHTH.US,D,20090609,000000,17.61,17.87,17.47,17.76,197156,0
+EHTH.US,D,20090610,000000,17.83,17.83,17.18,17.74,189436,0
+EHTH.US,D,20090611,000000,17.51,17.7,17.23,17.33,630126,0
+EHTH.US,D,20090612,000000,17.38,17.54,16.68,17.09,668415,0
+EHTH.US,D,20090615,000000,16.85,17.43,16.13,17.02,394215,0
+EHTH.US,D,20090616,000000,17.19,17.49,16.9,16.97,288904,0
+EHTH.US,D,20090617,000000,16.93,17.12,16.69,16.81,281996,0
+EHTH.US,D,20090618,000000,16.84,16.94,16.48,16.5,123944,0
+EHTH.US,D,20090619,000000,16.78,17.32,16.54,16.94,419468,0
+EHTH.US,D,20090622,000000,16.89,17,16.46,16.62,192032,0
+EHTH.US,D,20090623,000000,16.67,16.8,16.39,16.7,189591,0
+EHTH.US,D,20090624,000000,16.88,17.33,16.61,17.07,245839,0
+EHTH.US,D,20090625,000000,16.91,17.96,16.91,17.91,291469,0
+EHTH.US,D,20090626,000000,17.77,18.22,17.5,18.07,355744,0
+EHTH.US,D,20090629,000000,17.99,18.16,17.62,17.76,97923,0
+EHTH.US,D,20090630,000000,17.72,17.83,17.37,17.66,171375,0
+EHTH.US,D,20090701,000000,17.82,17.82,17.42,17.67,134430,0
+EHTH.US,D,20090702,000000,17.38,17.67,16.83,16.85,152526,0
+EHTH.US,D,20090706,000000,16.84,16.92,16.35,16.7,181212,0
+EHTH.US,D,20090707,000000,16.7,17.11,16.49,16.55,178041,0
+EHTH.US,D,20090708,000000,16.6,16.85,16.07,16.38,90328,0
+EHTH.US,D,20090709,000000,16.48,16.81,16.42,16.47,72698,0
+EHTH.US,D,20090710,000000,16.36,16.51,15.75,16.3,88558,0
+EHTH.US,D,20090713,000000,16.5,17.05,16.4,16.97,168326,0
+EHTH.US,D,20090714,000000,16.91,16.97,16.59,16.91,85217,0
+EHTH.US,D,20090715,000000,17.09,17.49,16.97,17.26,127011,0
+EHTH.US,D,20090716,000000,17.14,17.42,17.14,17.32,82033,0
+EHTH.US,D,20090717,000000,17.37,17.72,16.97,17.16,98842,0
+EHTH.US,D,20090720,000000,17.18,17.23,16.65,17.01,108393,0
+EHTH.US,D,20090721,000000,17.21,17.32,16.97,17.22,64584,0
+EHTH.US,D,20090722,000000,17.02,17.18,16.84,16.9,77307,0
+EHTH.US,D,20090723,000000,16.94,17.82,16.94,17.7,126633,0
+EHTH.US,D,20090724,000000,17.64,17.77,17.17,17.69,194309,0
+EHTH.US,D,20090727,000000,17.72,17.88,17.54,17.78,48027,0
+EHTH.US,D,20090728,000000,17.62,19.31,17.51,18.9,373146,0
+EHTH.US,D,20090729,000000,16.55,17.99,15.85,16.56,621774,0
+EHTH.US,D,20090730,000000,16.68,17.06,16.06,16.56,154041,0
+EHTH.US,D,20090731,000000,16.48,17.11,16.22,16.24,263120,0
+EHTH.US,D,20090803,000000,16.55,17.13,16.15,17.06,210444,0
+EHTH.US,D,20090804,000000,16.91,17.03,16.48,16.5,186733,0
+EHTH.US,D,20090805,000000,16.8,16.8,16.06,16.39,198277,0
+EHTH.US,D,20090806,000000,16.51,16.7,15.79,15.95,241695,0
+EHTH.US,D,20090807,000000,16.21,16.42,15.96,16.05,204564,0
+EHTH.US,D,20090810,000000,15.92,16.52,15.92,16.39,120675,0
+EHTH.US,D,20090811,000000,16.37,16.71,16.23,16.49,101949,0
+EHTH.US,D,20090812,000000,16.45,16.99,16.42,16.47,128067,0
+EHTH.US,D,20090813,000000,16.59,16.75,16.39,16.5,111664,0
+EHTH.US,D,20090814,000000,16.4,16.72,16.22,16.59,138994,0
+EHTH.US,D,20090817,000000,16.23,17.07,16.18,16.51,151480,0
+EHTH.US,D,20090818,000000,16.54,17.15,16.54,16.88,174313,0
+EHTH.US,D,20090819,000000,16.7,17.16,16.46,16.99,162333,0
+EHTH.US,D,20090820,000000,17.01,17.51,17.01,17.47,152920,0
+EHTH.US,D,20090821,000000,17.72,18.39,17.42,17.87,153425,0
+EHTH.US,D,20090824,000000,17.96,18.7,17.88,18.43,132064,0
+EHTH.US,D,20090825,000000,18.54,18.66,18.25,18.39,190643,0
+EHTH.US,D,20090826,000000,18.32,18.65,18.28,18.3,164423,0
+EHTH.US,D,20090827,000000,18.3,18.5,18.15,18.49,150873,0
+EHTH.US,D,20090828,000000,18.57,18.63,18.17,18.45,85398,0
+EHTH.US,D,20090831,000000,18.26,18.5,18.09,18.5,157780,0
+EHTH.US,D,20090901,000000,18.45,18.5,17.82,17.88,302143,0
+EHTH.US,D,20090902,000000,17.88,18.4,17.88,18.23,236534,0
+EHTH.US,D,20090903,000000,17.16,18.53,17.16,18.23,208163,0
+EHTH.US,D,20090904,000000,18.15,18.5,17.67,18.27,178680,0
+EHTH.US,D,20090908,000000,18.38,18.46,17.96,18.2,133614,0
+EHTH.US,D,20090909,000000,17.35,18.13,16.88,17.16,553120,0
+EHTH.US,D,20090910,000000,16.94,17.61,16.86,17.55,182750,0
+EHTH.US,D,20090911,000000,17.66,17.78,16.67,16.75,447789,0
+EHTH.US,D,20090914,000000,16.66,16.86,16.2,16.41,295789,0
+EHTH.US,D,20090915,000000,16.43,16.45,15.67,15.76,327922,0
+EHTH.US,D,20090916,000000,15.88,15.93,15.7,15.82,363064,0
+EHTH.US,D,20090917,000000,15.85,16.19,15.46,15.56,266761,0
+EHTH.US,D,20090918,000000,15.61,15.62,15.4,15.48,317567,0
+EHTH.US,D,20090921,000000,15.48,15.88,15.26,15.32,250432,0
+EHTH.US,D,20090922,000000,15.46,15.52,15.24,15.24,202615,0
+EHTH.US,D,20090923,000000,15.31,15.39,14.99,15.13,186573,0
+EHTH.US,D,20090924,000000,15.23,15.5,14.9,15.05,416781,0
+EHTH.US,D,20090925,000000,14.98,15.02,14.43,14.64,281813,0
+EHTH.US,D,20090928,000000,14.6,14.8,14.27,14.48,270153,0
+EHTH.US,D,20090929,000000,14.42,14.62,14.19,14.2,348876,0
+EHTH.US,D,20090930,000000,14.75,14.84,14.02,14.51,688319,0
+EHTH.US,D,20091001,000000,14.44,14.52,14.2,14.33,499374,0
+EHTH.US,D,20091002,000000,13.73,14.58,12.9,14.04,1422754,0
+EHTH.US,D,20091005,000000,14.07,14.3,13.89,14.08,315388,0
+EHTH.US,D,20091006,000000,14.18,14.71,14.18,14.52,245574,0
+EHTH.US,D,20091007,000000,14.47,14.65,14.41,14.52,156260,0
+EHTH.US,D,20091008,000000,14.65,14.75,14.47,14.49,164027,0
+EHTH.US,D,20091009,000000,14.4,14.56,14.2,14.55,431927,0
+EHTH.US,D,20091012,000000,14.51,14.54,14.2,14.23,217740,0
+EHTH.US,D,20091013,000000,14.26,14.26,13.48,14.02,160588,0
+EHTH.US,D,20091014,000000,14.18,14.59,13.95,14.24,276273,0
+EHTH.US,D,20091015,000000,14.2,14.4,13.99,14.16,92377,0
+EHTH.US,D,20091016,000000,14,14.29,14,14.18,143384,0
+EHTH.US,D,20091019,000000,14.26,14.26,13.74,13.81,280317,0
+EHTH.US,D,20091020,000000,13.81,14,13.66,13.84,311856,0
+EHTH.US,D,20091021,000000,13.77,14.34,13.6,14.1,209518,0
+EHTH.US,D,20091022,000000,14.04,14.26,13.8,14.25,156667,0
+EHTH.US,D,20091023,000000,14.25,14.27,13.82,13.92,132897,0
+EHTH.US,D,20091026,000000,13.89,14.03,13.67,13.82,119847,0
+EHTH.US,D,20091027,000000,13.82,14.09,13.76,13.8,188035,0
+EHTH.US,D,20091028,000000,14.2,15.3,14.01,14.38,433801,0
+EHTH.US,D,20091029,000000,14.52,14.74,14.29,14.53,132102,0
+EHTH.US,D,20091030,000000,14.42,14.91,14.22,14.23,173639,0
+EHTH.US,D,20091102,000000,14.23,14.42,13.95,14.04,186351,0
+EHTH.US,D,20091103,000000,13.91,14.12,13.81,14.03,120840,0
+EHTH.US,D,20091104,000000,14.03,14.18,13.68,13.7,113899,0
+EHTH.US,D,20091105,000000,13.82,14.09,13.76,14.01,125258,0
+EHTH.US,D,20091106,000000,13.88,13.89,13.6,13.71,84172,0
+EHTH.US,D,20091109,000000,13.85,14.12,13.76,14.11,87307,0
+EHTH.US,D,20091110,000000,14.03,14.24,13.61,13.67,111173,0
+EHTH.US,D,20091111,000000,13.84,13.99,13.44,13.55,72579,0
+EHTH.US,D,20091112,000000,13.49,13.64,13.4,13.4,91725,0
+EHTH.US,D,20091113,000000,13.48,13.65,13.18,13.53,93466,0
+EHTH.US,D,20091116,000000,13.66,14.15,13.66,14.04,297042,0
+EHTH.US,D,20091117,000000,14.03,14.03,13.91,13.97,95548,0
+EHTH.US,D,20091118,000000,13.93,13.93,13.73,13.8,80747,0
+EHTH.US,D,20091119,000000,13.75,13.86,13.42,13.76,211060,0
+EHTH.US,D,20091120,000000,13.64,13.85,13.45,13.46,322436,0
+EHTH.US,D,20091123,000000,13.58,13.68,13.38,13.47,104747,0
+EHTH.US,D,20091124,000000,13.44,13.44,13.13,13.25,127942,0
+EHTH.US,D,20091125,000000,13.34,13.34,13.07,13.09,242566,0
+EHTH.US,D,20091127,000000,13,13.26,13,13.07,73209,0
+EHTH.US,D,20091130,000000,13.02,13.28,13.01,13.27,172909,0
+EHTH.US,D,20091201,000000,13.34,13.5,13.19,13.4,249341,0
+EHTH.US,D,20091202,000000,13.41,13.64,13.41,13.62,127222,0
+EHTH.US,D,20091203,000000,13.69,13.87,13.5,13.56,129057,0
+EHTH.US,D,20091204,000000,13.74,14.37,13.74,14.18,128564,0
+EHTH.US,D,20091207,000000,14.21,14.41,14.14,14.27,40458,0
+EHTH.US,D,20091208,000000,14.16,14.23,13.93,14.13,102400,0
+EHTH.US,D,20091209,000000,14.18,14.91,13.96,14.87,236584,0
+EHTH.US,D,20091210,000000,14.87,14.87,14.43,14.54,728593,0
+EHTH.US,D,20091211,000000,14.56,14.67,14.43,14.54,259699,0
+EHTH.US,D,20091214,000000,14.62,14.74,14.43,14.55,184823,0
+EHTH.US,D,20091215,000000,14.56,14.96,14.48,14.49,98718,0
+EHTH.US,D,20091216,000000,14.63,14.74,14.46,14.56,117012,0
+EHTH.US,D,20091217,000000,14.46,14.58,14.1,14.28,107242,0
+EHTH.US,D,20091218,000000,14.4,14.81,14.24,14.81,420246,0
+EHTH.US,D,20091221,000000,14.81,15.84,14.81,15.77,447529,0
+EHTH.US,D,20091222,000000,15.79,16.14,15.75,16.02,207740,0
+EHTH.US,D,20091223,000000,16.04,16.5,15.93,16.15,158026,0
+EHTH.US,D,20091224,000000,16.19,16.31,16,16.29,41173,0
+EHTH.US,D,20091228,000000,16.28,16.47,16.17,16.37,353020,0
+EHTH.US,D,20091229,000000,16.45,16.55,16.27,16.47,45293,0
+EHTH.US,D,20091230,000000,16.47,16.65,16.09,16.65,150355,0
+EHTH.US,D,20091231,000000,16.59,16.71,16.31,16.43,179488,0
+EHTH.US,D,20100104,000000,16.6,16.9,16.38,16.89,187461,0
+EHTH.US,D,20100105,000000,16.9,17.72,16.77,17.01,489607,0
+EHTH.US,D,20100106,000000,17.05,17.13,16.84,17.07,114047,0
+EHTH.US,D,20100107,000000,17.01,17.27,16.94,17.19,82622,0
+EHTH.US,D,20100108,000000,17.2,17.35,17.01,17.12,67424,0
+EHTH.US,D,20100111,000000,17.14,17.79,17.11,17.4,249787,0
+EHTH.US,D,20100112,000000,17.26,17.4,17.17,17.25,308516,0
+EHTH.US,D,20100113,000000,17.34,17.42,17,17.09,474171,0
+EHTH.US,D,20100114,000000,17.1,17.11,16.85,16.89,142647,0
+EHTH.US,D,20100115,000000,16.93,17.34,16.74,17.05,145534,0
+EHTH.US,D,20100119,000000,17.02,17.45,17.02,17.45,100951,0
+EHTH.US,D,20100120,000000,17.39,17.67,17.1,17.6,128481,0
+EHTH.US,D,20100121,000000,17.63,18.13,17.49,17.95,380851,0
+EHTH.US,D,20100122,000000,17.9,18.62,17.9,18.13,186557,0
+EHTH.US,D,20100125,000000,18.33,18.65,18.25,18.52,271988,0
+EHTH.US,D,20100126,000000,18.52,18.55,18.1,18.18,226958,0
+EHTH.US,D,20100127,000000,18.15,18.28,18.05,18.19,171829,0
+EHTH.US,D,20100128,000000,18.27,18.27,17.73,17.95,143748,0
+EHTH.US,D,20100129,000000,17.96,18.41,17.84,18.2,223040,0
+EHTH.US,D,20100201,000000,18.2,18.72,18.03,18.51,170617,0
+EHTH.US,D,20100202,000000,18.46,18.69,18.27,18.52,94188,0
+EHTH.US,D,20100203,000000,18.52,18.74,18,18.24,263008,0
+EHTH.US,D,20100204,000000,18.13,18.19,17.95,17.95,116309,0
+EHTH.US,D,20100205,000000,17.94,18.33,17.86,18.33,88063,0
+EHTH.US,D,20100208,000000,18.3,18.45,17.82,17.98,212375,0
+EHTH.US,D,20100209,000000,18.14,18.49,17.98,18.06,305033,0
+EHTH.US,D,20100210,000000,17.99,18.08,17.63,17.76,237107,0
+EHTH.US,D,20100211,000000,17.67,18.28,17.52,17.89,302490,0
+EHTH.US,D,20100212,000000,15.65,16.5,15.11,16.29,1220986,0
+EHTH.US,D,20100216,000000,16.27,16.4,15.94,16.33,349741,0
+EHTH.US,D,20100217,000000,16.23,16.65,16.23,16.65,112624,0
+EHTH.US,D,20100218,000000,16.62,17.29,16.57,17.29,254431,0
+EHTH.US,D,20100219,000000,17.29,17.57,17.04,17.29,177318,0
+EHTH.US,D,20100222,000000,17.28,17.55,17.01,17.16,109901,0
+EHTH.US,D,20100223,000000,17.09,17.24,16.96,17.09,120389,0
+EHTH.US,D,20100224,000000,17.09,17.2,16.97,17.06,154347,0
+EHTH.US,D,20100225,000000,16.95,17.02,16.72,16.75,238797,0
+EHTH.US,D,20100226,000000,16.81,17,16.66,16.7,204298,0
+EHTH.US,D,20100301,000000,16.72,17.09,16.72,16.92,130810,0
+EHTH.US,D,20100302,000000,16.99,17.14,16.75,17.01,105257,0
+EHTH.US,D,20100303,000000,16.99,17.18,16.9,17.03,179074,0
+EHTH.US,D,20100304,000000,17.02,17.13,16.94,17.08,62454,0
+EHTH.US,D,20100305,000000,17.09,17.41,16.96,17.41,176003,0
+EHTH.US,D,20100308,000000,17.45,17.84,17.37,17.77,131971,0
+EHTH.US,D,20100309,000000,17.77,18.05,17.65,17.79,91828,0
+EHTH.US,D,20100310,000000,17.78,18,17.49,17.5,153446,0
+EHTH.US,D,20100311,000000,17.55,17.79,17.55,17.72,107429,0
+EHTH.US,D,20100312,000000,17.74,17.86,17.5,17.76,140130,0
+EHTH.US,D,20100315,000000,17.75,18.32,17.75,18.27,158895,0
+EHTH.US,D,20100316,000000,18.3,18.66,18.17,18.37,154012,0
+EHTH.US,D,20100317,000000,18.34,18.62,18.23,18.42,78457,0
+EHTH.US,D,20100318,000000,18.49,18.93,18.14,18.88,240620,0
+EHTH.US,D,20100319,000000,18.5,18.98,18.06,18.15,387331,0
+EHTH.US,D,20100322,000000,18.1,18.27,17.92,18.09,626790,0
+EHTH.US,D,20100323,000000,18.09,18.15,17.5,17.84,275978,0
+EHTH.US,D,20100324,000000,17.84,18.18,17.77,17.98,193142,0
+EHTH.US,D,20100325,000000,17.98,18,17.27,17.31,158328,0
+EHTH.US,D,20100326,000000,17.41,17.42,16.78,16.79,200358,0
+EHTH.US,D,20100329,000000,16.8,17.12,16.45,16.61,607747,0
+EHTH.US,D,20100330,000000,16.24,16.25,15.09,15.98,2133305,0
+EHTH.US,D,20100331,000000,15.98,16.08,15.74,15.75,462326,0
+EHTH.US,D,20100401,000000,15.86,16.02,15.56,15.75,402576,0
+EHTH.US,D,20100405,000000,15.76,15.89,15.3,15.53,380240,0
+EHTH.US,D,20100406,000000,15.52,15.7,15.34,15.54,241501,0
+EHTH.US,D,20100407,000000,15.43,15.5,15,15.11,486821,0
+EHTH.US,D,20100408,000000,15.05,15.22,14.85,15.2,772986,0
+EHTH.US,D,20100409,000000,15.15,15.48,14.96,15.15,338601,0
+EHTH.US,D,20100412,000000,15.14,15.65,15.14,15.25,586797,0
+EHTH.US,D,20100413,000000,15.34,15.37,15,15.32,360196,0
+EHTH.US,D,20100414,000000,15.42,15.77,15.37,15.6,381781,0
+EHTH.US,D,20100415,000000,15.66,15.89,15.46,15.5,208429,0
+EHTH.US,D,20100416,000000,15.52,15.7,15.25,15.36,194059,0
+EHTH.US,D,20100419,000000,15.28,15.28,14.98,15.04,263551,0
+EHTH.US,D,20100420,000000,15.06,15.25,14.95,15.14,170305,0
+EHTH.US,D,20100421,000000,15.12,15.21,14.79,14.93,238558,0
+EHTH.US,D,20100422,000000,14.78,15.03,14.43,14.57,352832,0
+EHTH.US,D,20100423,000000,14.53,14.98,14.47,14.93,222288,0
+EHTH.US,D,20100426,000000,14.93,15.02,14.6,14.66,207026,0
+EHTH.US,D,20100427,000000,14.62,14.82,14.21,14.24,286264,0
+EHTH.US,D,20100428,000000,14.26,14.48,14.1,14.24,257923,0
+EHTH.US,D,20100429,000000,14.24,14.25,13.75,13.96,444121,0
+EHTH.US,D,20100430,000000,13.92,13.99,13.71,13.71,213248,0
+EHTH.US,D,20100503,000000,13.71,14.42,13.71,13.9,535959,0
+EHTH.US,D,20100504,000000,12.55,13.09,12.26,12.66,1255961,0
+EHTH.US,D,20100505,000000,12.67,12.72,12.26,12.69,523743,0
+EHTH.US,D,20100506,000000,12.68,13.09,12.31,12.48,378987,0
+EHTH.US,D,20100507,000000,12.51,12.66,12.21,12.43,254069,0
+EHTH.US,D,20100510,000000,12.9,13.14,12.53,13.1,337884,0
+EHTH.US,D,20100511,000000,13,13.03,12.48,12.68,369594,0
+EHTH.US,D,20100512,000000,12.67,13.07,12.54,12.98,246411,0
+EHTH.US,D,20100513,000000,12.98,13,12.71,12.84,104742,0
+EHTH.US,D,20100514,000000,12.74,12.87,12.41,12.85,178448,0
+EHTH.US,D,20100517,000000,12.94,13.21,12.94,13.16,188292,0
+EHTH.US,D,20100518,000000,13.31,13.42,12.96,12.98,101837,0
+EHTH.US,D,20100519,000000,12.91,13.1,12.81,12.96,107187,0
+EHTH.US,D,20100520,000000,13.06,13.09,12.59,12.72,218002,0
+EHTH.US,D,20100521,000000,12.56,12.82,12.4,12.66,176399,0
+EHTH.US,D,20100524,000000,12.63,12.71,12.29,12.35,133633,0
+EHTH.US,D,20100525,000000,12.18,12.41,12,12.34,158432,0
+EHTH.US,D,20100526,000000,12.38,12.74,12.38,12.58,173501,0
+EHTH.US,D,20100527,000000,12.81,13.35,12.63,13.33,314169,0
+EHTH.US,D,20100528,000000,13.33,13.66,13.07,13.24,228835,0
+EHTH.US,D,20100601,000000,13.13,13.26,12.63,12.63,129052,0
+EHTH.US,D,20100602,000000,12.63,13.52,12.59,13.52,262281,0
+EHTH.US,D,20100603,000000,13.43,13.75,13.03,13.71,214577,0
+EHTH.US,D,20100604,000000,13.44,13.51,12.37,12.4,256638,0
+EHTH.US,D,20100607,000000,12.48,12.87,12.3,12.33,236456,0
+EHTH.US,D,20100608,000000,12.35,12.59,12.04,12.19,248093,0
+EHTH.US,D,20100609,000000,12.29,12.47,11.64,11.68,248122,0
+EHTH.US,D,20100610,000000,11.89,12.12,11.7,11.91,268235,0
+EHTH.US,D,20100611,000000,11.77,12.15,11.66,11.95,261339,0
+EHTH.US,D,20100614,000000,12.06,12.46,11.85,11.97,287451,0
+EHTH.US,D,20100615,000000,12.06,12.57,11.86,12.2,351276,0
+EHTH.US,D,20100616,000000,12.1,12.48,11.82,11.9,362624,0
+EHTH.US,D,20100617,000000,11.94,12.07,11.7,11.74,297439,0
+EHTH.US,D,20100618,000000,11.79,12.72,11.79,12.53,426202,0
+EHTH.US,D,20100621,000000,12.67,12.93,12.42,12.57,158129,0
+EHTH.US,D,20100622,000000,12.64,12.76,12.39,12.41,101900,0
+EHTH.US,D,20100623,000000,12.36,12.59,11.89,11.96,90172,0
+EHTH.US,D,20100624,000000,11.9,12.09,11.66,11.69,91773,0
+EHTH.US,D,20100625,000000,11.74,12.31,11.67,12.02,372568,0
+EHTH.US,D,20100628,000000,11.92,12.16,11.78,11.81,94050,0
+EHTH.US,D,20100629,000000,11.65,11.66,11.04,11.14,246041,0
+EHTH.US,D,20100630,000000,11.11,11.5,10.97,11.37,235395,0
+EHTH.US,D,20100701,000000,11.34,11.69,10.9,11.05,319957,0
+EHTH.US,D,20100702,000000,11.07,11.1,10.73,11,92514,0
+EHTH.US,D,20100706,000000,11.13,11.5,10.85,10.95,145635,0
+EHTH.US,D,20100707,000000,10.95,11.14,10.85,11,266988,0
+EHTH.US,D,20100708,000000,11.04,11.09,10.76,11.06,224338,0
+EHTH.US,D,20100709,000000,11.02,11.59,11.02,11.5,96585,0
+EHTH.US,D,20100712,000000,11.44,11.75,11.32,11.5,94819,0
+EHTH.US,D,20100713,000000,11.65,12.13,11.65,12.09,155592,0
+EHTH.US,D,20100714,000000,11.87,11.93,11.48,11.54,172856,0
+EHTH.US,D,20100715,000000,11.53,11.87,10.94,10.99,242216,0
+EHTH.US,D,20100716,000000,10.88,10.9,10.35,10.37,269007,0
+EHTH.US,D,20100719,000000,10.42,10.61,10.38,10.46,349092,0
+EHTH.US,D,20100720,000000,10.34,10.52,10.09,10.5,177360,0
+EHTH.US,D,20100721,000000,10.58,10.79,10.29,10.31,175433,0
+EHTH.US,D,20100722,000000,10.46,10.67,10.39,10.42,285864,0
+EHTH.US,D,20100723,000000,10.39,10.55,10.39,10.5,280895,0
+EHTH.US,D,20100726,000000,10.5,10.54,10.22,10.26,291620,0
+EHTH.US,D,20100727,000000,10.35,10.45,10.22,10.26,219528,0
+EHTH.US,D,20100728,000000,11.74,11.99,11.27,11.73,722447,0
+EHTH.US,D,20100729,000000,11.88,12,10.94,11.14,560003,0
+EHTH.US,D,20100730,000000,10.97,11.25,10.9,11.1,511290,0
+EHTH.US,D,20100802,000000,11.28,11.36,10.94,10.98,213041,0
+EHTH.US,D,20100803,000000,10.95,11.19,10.83,10.84,199940,0
+EHTH.US,D,20100804,000000,10.87,11.04,10.87,10.98,215413,0
+EHTH.US,D,20100805,000000,10.89,11.05,10.79,10.94,143681,0
+EHTH.US,D,20100806,000000,10.79,10.99,10.55,10.95,146490,0
+EHTH.US,D,20100809,000000,11.01,11.01,10.84,11,68758,0
+EHTH.US,D,20100810,000000,10.92,10.94,10.64,10.75,85884,0
+EHTH.US,D,20100811,000000,10.55,10.69,10.35,10.4,188707,0
+EHTH.US,D,20100812,000000,10.22,10.49,10.19,10.4,119228,0
+EHTH.US,D,20100813,000000,10.4,10.95,10.4,10.61,135368,0
+EHTH.US,D,20100816,000000,10.55,10.7,10.42,10.57,82236,0
+EHTH.US,D,20100817,000000,10.64,10.74,10.36,10.62,83850,0
+EHTH.US,D,20100818,000000,10.58,10.9,10.4,10.84,66389,0
+EHTH.US,D,20100819,000000,10.76,10.8,10.18,10.24,117378,0
+EHTH.US,D,20100820,000000,10.19,10.4,9.93,10.03,156874,0
+EHTH.US,D,20100823,000000,10.07,10.21,9.84,9.85,63993,0
+EHTH.US,D,20100824,000000,9.72,9.85,9.53,9.54,253832,0
+EHTH.US,D,20100825,000000,9.5,10.13,9.33,9.93,342427,0
+EHTH.US,D,20100826,000000,9.96,9.96,9.67,9.73,140192,0
+EHTH.US,D,20100827,000000,9.84,10.09,9.61,10.06,68893,0
+EHTH.US,D,20100830,000000,10,10.15,9.85,9.86,133254,0
+EHTH.US,D,20100831,000000,9.81,10.24,9.78,10.1,112236,0
+EHTH.US,D,20100901,000000,10.27,10.93,10.1,10.87,186834,0
+EHTH.US,D,20100902,000000,10.8,10.89,10.66,10.81,102744,0
+EHTH.US,D,20100903,000000,10.96,11.16,10.66,11.12,112163,0
+EHTH.US,D,20100907,000000,11.09,11.27,10.96,11,155406,0
+EHTH.US,D,20100908,000000,11.06,11.43,11.06,11.42,117816,0
+EHTH.US,D,20100909,000000,11.55,11.73,11.42,11.56,331412,0
+EHTH.US,D,20100910,000000,11.62,11.69,11.42,11.54,244025,0
+EHTH.US,D,20100913,000000,11.66,11.73,11.54,11.66,129829,0
+EHTH.US,D,20100914,000000,11.6,12.12,11.54,11.94,145283,0
+EHTH.US,D,20100915,000000,11.87,12.22,11.79,12.16,106897,0
+EHTH.US,D,20100916,000000,12.16,12.52,12.04,12.23,130156,0
+EHTH.US,D,20100917,000000,12.36,12.41,12.03,12.23,147340,0
+EHTH.US,D,20100920,000000,12.24,12.63,11.99,12.38,223573,0
+EHTH.US,D,20100921,000000,12.3,12.41,12.15,12.15,129089,0
+EHTH.US,D,20100922,000000,12.11,12.32,11.92,11.96,165604,0
+EHTH.US,D,20100923,000000,11.86,12.08,11.7,11.77,183284,0
+EHTH.US,D,20100924,000000,11.94,12.08,11.85,11.95,291413,0
+EHTH.US,D,20100927,000000,12,12.25,11.74,12.24,123213,0
+EHTH.US,D,20100928,000000,12.3,12.73,12.06,12.69,183582,0
+EHTH.US,D,20100929,000000,12.62,12.85,12.48,12.75,154392,0
+EHTH.US,D,20100930,000000,12.84,13.04,12.71,12.91,155210,0
+EHTH.US,D,20101001,000000,13.03,13.03,12.56,12.66,109478,0
+EHTH.US,D,20101004,000000,12.65,12.86,12.54,12.62,101250,0
+EHTH.US,D,20101005,000000,12.76,13.09,11.94,12.99,142975,0
+EHTH.US,D,20101006,000000,12.96,12.96,12.72,12.77,118735,0
+EHTH.US,D,20101007,000000,12.87,12.95,12.6,12.82,90965,0
+EHTH.US,D,20101008,000000,12.82,13.17,12.71,13.14,105649,0
+EHTH.US,D,20101011,000000,13.13,13.39,13.01,13.02,123957,0
+EHTH.US,D,20101012,000000,12.97,12.97,12.63,12.65,143724,0
+EHTH.US,D,20101013,000000,12.73,13.36,12.73,13.17,311397,0
+EHTH.US,D,20101014,000000,13.09,13.32,12.99,13.29,195330,0
+EHTH.US,D,20101015,000000,13.43,13.57,13.27,13.32,202125,0
+EHTH.US,D,20101018,000000,13.39,13.62,12.59,13.56,107228,0
+EHTH.US,D,20101019,000000,13.37,13.56,13.04,13.16,125976,0
+EHTH.US,D,20101020,000000,13.25,13.91,12.84,13.7,163503,0
+EHTH.US,D,20101021,000000,13.79,13.88,13.29,13.49,101060,0
+EHTH.US,D,20101022,000000,13.48,13.87,13.45,13.66,136326,0
+EHTH.US,D,20101025,000000,13.78,14.12,13.78,13.9,138367,0
+EHTH.US,D,20101026,000000,13.8,13.95,13.38,13.47,178535,0
+EHTH.US,D,20101027,000000,13.67,13.67,13.12,13.41,183526,0
+EHTH.US,D,20101028,000000,13.44,13.55,13.28,13.45,100620,0
+EHTH.US,D,20101029,000000,13.39,13.61,13.36,13.51,76905,0
+EHTH.US,D,20101101,000000,13.55,13.78,13.35,13.41,156050,0
+EHTH.US,D,20101102,000000,13.59,14.27,13.58,14,251268,0
+EHTH.US,D,20101103,000000,13.97,14.04,13.83,14,120600,0
+EHTH.US,D,20101104,000000,14.25,14.35,14,14.23,194064,0
+EHTH.US,D,20101105,000000,14.22,14.32,13.97,14.26,148500,0
+EHTH.US,D,20101108,000000,14.26,14.41,14.1,14.27,140282,0
+EHTH.US,D,20101109,000000,14.33,14.47,14,14.06,148833,0
+EHTH.US,D,20101110,000000,14.11,14.47,14.07,14.47,250130,0
+EHTH.US,D,20101111,000000,14.29,14.61,14.27,14.54,114443,0
+EHTH.US,D,20101112,000000,14.38,14.69,14.38,14.47,103467,0
+EHTH.US,D,20101115,000000,14.56,14.79,14.34,14.4,140720,0
+EHTH.US,D,20101116,000000,14.26,14.52,13.51,13.91,222979,0
+EHTH.US,D,20101117,000000,13.92,14.18,13.69,14.14,248514,0
+EHTH.US,D,20101118,000000,14.33,14.82,14.15,14.24,209224,0
+EHTH.US,D,20101119,000000,14.26,14.26,14,14.15,97240,0
+EHTH.US,D,20101122,000000,14.08,14.66,14.06,14.57,121278,0
+EHTH.US,D,20101123,000000,14.38,14.69,14.34,14.65,92345,0
+EHTH.US,D,20101124,000000,14.83,15.15,14.61,14.85,143864,0
+EHTH.US,D,20101126,000000,14.73,15.08,14.69,15.02,111175,0
+EHTH.US,D,20101129,000000,14.9,15.22,14.64,15.18,120029,0
+EHTH.US,D,20101130,000000,15,15.14,14.9,15.05,257887,0
+EHTH.US,D,20101201,000000,15.24,15.86,15.22,15.81,378819,0
+EHTH.US,D,20101202,000000,15.86,15.86,15.28,15.45,489286,0
+EHTH.US,D,20101203,000000,15.33,15.37,14.96,15.26,218482,0
+EHTH.US,D,20101206,000000,15.19,15.24,14.9,15.18,448111,0
+EHTH.US,D,20101207,000000,15.28,15.5,15.02,15.35,214122,0
+EHTH.US,D,20101208,000000,15.3,15.68,15.25,15.61,265741,0
+EHTH.US,D,20101209,000000,15.76,15.98,15.36,15.5,276244,0
+EHTH.US,D,20101210,000000,15.49,15.94,15.25,15.93,460672,0
+EHTH.US,D,20101213,000000,15.95,15.98,15.49,15.58,179614,0
+EHTH.US,D,20101214,000000,15.55,15.83,15.51,15.65,170704,0
+EHTH.US,D,20101215,000000,15.65,15.79,15.3,15.44,312422,0
+EHTH.US,D,20101216,000000,15.46,15.53,15.27,15.47,215039,0
+EHTH.US,D,20101217,000000,15.45,15.57,15.2,15.36,523235,0
+EHTH.US,D,20101220,000000,14.83,15.08,14.28,14.53,868363,0
+EHTH.US,D,20101221,000000,14.49,14.52,14.09,14.23,269166,0
+EHTH.US,D,20101222,000000,14.3,14.35,13.85,14.07,350116,0
+EHTH.US,D,20101223,000000,13.93,14.34,13.93,14.23,235422,0
+EHTH.US,D,20101227,000000,14.08,14.39,14.08,14.27,190012,0
+EHTH.US,D,20101228,000000,14.25,14.52,14.2,14.43,111861,0
+EHTH.US,D,20101229,000000,14.46,14.83,14.42,14.44,87394,0
+EHTH.US,D,20101230,000000,14.35,14.71,14.35,14.48,113078,0
+EHTH.US,D,20101231,000000,14.42,14.56,14.16,14.19,155659,0
+EHTH.US,D,20110103,000000,14.31,14.58,14.28,14.4,382406,0
+EHTH.US,D,20110104,000000,14.46,14.46,13.61,13.69,598572,0
+EHTH.US,D,20110105,000000,13.16,13.2,12.29,12.87,2510942,0
+EHTH.US,D,20110106,000000,12.88,13.29,12.81,13.14,666225,0
+EHTH.US,D,20110107,000000,13.11,13.11,12.65,12.83,649843,0
+EHTH.US,D,20110110,000000,12.59,12.79,12.51,12.6,581646,0
+EHTH.US,D,20110111,000000,12.71,12.81,12.48,12.65,285560,0
+EHTH.US,D,20110112,000000,12.78,12.85,12.57,12.67,195065,0
+EHTH.US,D,20110113,000000,12.65,12.65,12.37,12.41,310695,0
+EHTH.US,D,20110114,000000,12.42,12.42,12.13,12.25,677129,0
+EHTH.US,D,20110118,000000,12.25,12.31,12.13,12.19,465584,0
+EHTH.US,D,20110119,000000,12.25,12.35,12.14,12.23,703811,0
+EHTH.US,D,20110120,000000,12.15,12.25,12,12.16,318266,0
+EHTH.US,D,20110121,000000,12.25,12.3,11.86,12.24,310928,0
+EHTH.US,D,20110124,000000,12.2,12.29,12,12.06,372933,0
+EHTH.US,D,20110125,000000,11.99,12.23,11.96,12.22,199319,0
+EHTH.US,D,20110126,000000,12.27,12.76,12.18,12.66,275421,0
+EHTH.US,D,20110127,000000,12.67,13.43,12.53,13.32,634366,0
+EHTH.US,D,20110128,000000,13.33,13.95,12.61,12.66,526686,0
+EHTH.US,D,20110131,000000,12.48,12.6,12.07,12.08,363255,0
+EHTH.US,D,20110201,000000,12.13,12.31,12.13,12.23,322867,0
+EHTH.US,D,20110202,000000,12.25,12.34,12.22,12.31,160396,0
+EHTH.US,D,20110203,000000,12.26,12.31,12.05,12.14,111582,0
+EHTH.US,D,20110204,000000,12.13,12.24,11.98,12.14,138731,0
+EHTH.US,D,20110207,000000,12.13,12.35,12.09,12.15,109066,0
+EHTH.US,D,20110208,000000,12.14,12.42,12.05,12.42,138379,0
+EHTH.US,D,20110209,000000,12.4,12.6,12.22,12.28,127875,0
+EHTH.US,D,20110210,000000,12.21,12.42,12,12.29,195817,0
+EHTH.US,D,20110211,000000,12.24,12.49,12.18,12.22,166439,0
+EHTH.US,D,20110214,000000,12.16,12.29,12.02,12.03,219896,0
+EHTH.US,D,20110215,000000,12.02,12.27,11.95,12.2,643333,0
+EHTH.US,D,20110216,000000,12.3,12.4,11.6,11.64,474087,0
+EHTH.US,D,20110218,000000,13.7,14.12,12.56,12.79,975106,0
+EHTH.US,D,20110222,000000,12.61,12.78,12.37,12.52,355717,0
+EHTH.US,D,20110223,000000,12.63,12.65,12.22,12.24,291157,0
+EHTH.US,D,20110224,000000,12.23,12.43,12.08,12.38,239904,0
+EHTH.US,D,20110225,000000,12.3,12.71,12.22,12.68,168601,0
+EHTH.US,D,20110228,000000,12.84,12.97,12.32,12.54,221513,0
+EHTH.US,D,20110301,000000,12.55,12.62,12.16,12.28,122808,0
+EHTH.US,D,20110302,000000,12.5,12.74,12.08,12.51,143829,0
+EHTH.US,D,20110303,000000,12.67,13.27,12.67,13.26,243033,0
+EHTH.US,D,20110304,000000,13.56,13.86,13.29,13.86,306021,0
+EHTH.US,D,20110307,000000,13.77,13.94,13.07,13.15,308472,0
+EHTH.US,D,20110308,000000,13.16,13.24,12.92,13.17,363747,0
+EHTH.US,D,20110309,000000,13.12,13.62,13.11,13.28,169716,0
+EHTH.US,D,20110310,000000,13.37,13.37,12.69,12.82,216805,0
+EHTH.US,D,20110311,000000,13.08,13.08,12.43,12.5,187736,0
+EHTH.US,D,20110314,000000,12.44,12.61,12.25,12.46,104645,0
+EHTH.US,D,20110315,000000,12.31,12.37,12.1,12.33,96922,0
+EHTH.US,D,20110316,000000,12.38,12.53,12.21,12.4,172486,0
+EHTH.US,D,20110317,000000,12.54,12.65,12.3,12.3,163965,0
+EHTH.US,D,20110318,000000,12.42,12.91,12.4,12.9,244083,0
+EHTH.US,D,20110321,000000,12.87,13.17,12.77,12.94,111466,0
+EHTH.US,D,20110322,000000,12.92,13.13,12.83,12.84,82685,0
+EHTH.US,D,20110323,000000,12.78,13.06,12.49,13,59102,0
+EHTH.US,D,20110324,000000,12.98,13.26,12.91,13.01,49806,0
+EHTH.US,D,20110325,000000,13.04,13.51,12.96,12.99,103433,0
+EHTH.US,D,20110328,000000,13.05,13.18,12.74,12.76,80600,0
+EHTH.US,D,20110329,000000,12.75,13.1,12.69,13.1,51712,0
+EHTH.US,D,20110330,000000,13.17,13.51,13.05,13.49,111436,0
+EHTH.US,D,20110331,000000,13.12,13.53,13.12,13.29,127787,0
+EHTH.US,D,20110401,000000,13.44,13.45,13.19,13.44,91194,0
+EHTH.US,D,20110404,000000,13.56,13.81,13.48,13.78,157649,0
+EHTH.US,D,20110405,000000,13.79,13.79,13.2,13.25,132771,0
+EHTH.US,D,20110406,000000,13,13.25,12.87,13.18,99237,0
+EHTH.US,D,20110407,000000,13.18,13.18,12.94,13.11,66406,0
+EHTH.US,D,20110408,000000,13.21,13.26,12.9,13,94123,0
+EHTH.US,D,20110411,000000,12.97,13.09,12.69,12.69,87415,0
+EHTH.US,D,20110412,000000,12.6,12.77,12.55,12.56,192626,0
+EHTH.US,D,20110413,000000,12.66,12.98,12.5,12.64,84792,0
+EHTH.US,D,20110414,000000,12.51,12.79,12.37,12.72,273425,0
+EHTH.US,D,20110415,000000,12.7,12.83,12.55,12.82,91215,0
+EHTH.US,D,20110418,000000,12.65,12.7,12.28,12.51,186680,0
+EHTH.US,D,20110419,000000,12.55,12.61,12.28,12.43,74550,0
+EHTH.US,D,20110420,000000,12.57,12.62,12.36,12.49,73277,0
+EHTH.US,D,20110421,000000,12.65,12.85,12.58,12.62,84424,0
+EHTH.US,D,20110425,000000,12.56,12.61,12.35,12.44,61825,0
+EHTH.US,D,20110426,000000,12.5,13.32,12.34,13.01,408264,0
+EHTH.US,D,20110427,000000,13.64,13.64,13,13.25,415979,0
+EHTH.US,D,20110428,000000,13.29,13.66,13.19,13.63,221123,0
+EHTH.US,D,20110429,000000,13.68,13.81,13.5,13.6,137109,0
+EHTH.US,D,20110502,000000,13.6,13.81,13.19,13.22,124690,0
+EHTH.US,D,20110503,000000,13.21,13.24,12.89,13.09,122598,0
+EHTH.US,D,20110504,000000,13.15,13.26,12.94,13,138944,0
+EHTH.US,D,20110505,000000,12.88,12.97,12.72,12.86,166592,0
+EHTH.US,D,20110506,000000,13.03,13.08,12.81,12.82,88654,0
+EHTH.US,D,20110509,000000,12.78,13.1,12.75,13.02,120178,0
+EHTH.US,D,20110510,000000,13.11,13.29,13.03,13.23,109518,0
+EHTH.US,D,20110511,000000,13.21,13.24,12.98,13.03,48912,0
+EHTH.US,D,20110512,000000,12.96,13.44,12.83,13.28,68233,0
+EHTH.US,D,20110513,000000,13.28,13.37,13.01,13.08,146061,0
+EHTH.US,D,20110516,000000,13.02,13.14,12.87,12.87,64236,0
+EHTH.US,D,20110517,000000,12.71,12.96,12.71,12.88,46593,0
+EHTH.US,D,20110518,000000,12.95,13.18,12.92,13.06,53046,0
+EHTH.US,D,20110519,000000,13.25,13.28,12.85,13.15,74813,0
+EHTH.US,D,20110520,000000,13.27,13.27,13,13.1,53297,0
+EHTH.US,D,20110523,000000,12.83,13.07,12.81,12.92,51863,0
+EHTH.US,D,20110524,000000,12.98,12.98,12.63,12.67,74151,0
+EHTH.US,D,20110525,000000,12.61,12.91,12.42,12.79,61991,0
+EHTH.US,D,20110526,000000,12.8,13.01,12.75,12.99,90759,0
+EHTH.US,D,20110527,000000,13.08,13.23,13.04,13.19,42335,0
+EHTH.US,D,20110531,000000,13.38,13.38,13.13,13.26,146602,0
+EHTH.US,D,20110601,000000,13.21,13.48,13.15,13.25,149144,0
+EHTH.US,D,20110602,000000,13.29,13.48,13.14,13.25,138124,0
+EHTH.US,D,20110603,000000,13.01,13.43,13.01,13.18,58363,0
+EHTH.US,D,20110606,000000,13.19,13.31,12.94,12.95,137200,0
+EHTH.US,D,20110607,000000,13.08,13.27,12.86,12.96,52622,0
+EHTH.US,D,20110608,000000,12.89,13.21,12.89,13.01,77049,0
+EHTH.US,D,20110609,000000,13.04,13.1,12.9,12.9,45436,0
+EHTH.US,D,20110610,000000,12.8,13.01,12.6,12.68,151957,0
+EHTH.US,D,20110613,000000,12.77,12.84,12.63,12.79,132163,0
+EHTH.US,D,20110614,000000,12.93,13.02,12.8,12.96,70403,0
+EHTH.US,D,20110615,000000,12.85,13.71,12.73,12.88,158725,0
+EHTH.US,D,20110616,000000,12.9,13.23,12.9,13.01,97354,0
+EHTH.US,D,20110617,000000,13.08,13.13,12.81,13.01,263260,0
+EHTH.US,D,20110620,000000,13.01,13.13,12.8,13.09,121830,0
+EHTH.US,D,20110621,000000,13.18,13.28,13.06,13.18,99145,0
+EHTH.US,D,20110622,000000,13.09,13.3,13.09,13.15,74946,0
+EHTH.US,D,20110623,000000,13.01,13.23,12.97,13.14,103694,0
+EHTH.US,D,20110624,000000,13.23,13.39,13.06,13.1,819582,0
+EHTH.US,D,20110627,000000,13.14,13.37,13.1,13.26,167118,0
+EHTH.US,D,20110628,000000,13.29,13.47,13.28,13.44,179378,0
+EHTH.US,D,20110629,000000,13.5,13.82,13.36,13.76,300828,0
+EHTH.US,D,20110630,000000,13.81,13.81,13.32,13.36,212011,0
+EHTH.US,D,20110701,000000,13.37,13.58,13.07,13.2,203585,0
+EHTH.US,D,20110705,000000,13.11,13.29,13.09,13.27,109638,0
+EHTH.US,D,20110706,000000,13.25,13.44,13.09,13.25,76512,0
+EHTH.US,D,20110707,000000,13.32,13.69,13.3,13.63,162261,0
+EHTH.US,D,20110708,000000,13.5,13.69,12.89,13.5,135010,0
+EHTH.US,D,20110711,000000,13.36,13.41,13.21,13.27,65335,0
+EHTH.US,D,20110712,000000,13.2,13.2,12.61,12.66,342745,0
+EHTH.US,D,20110713,000000,12.72,12.99,12.65,12.82,128435,0
+EHTH.US,D,20110714,000000,12.85,12.92,12.52,12.6,147174,0
+EHTH.US,D,20110715,000000,12.6,12.78,12.43,12.61,95818,0
+EHTH.US,D,20110718,000000,12.44,12.57,12.4,12.54,114176,0
+EHTH.US,D,20110719,000000,12.61,12.68,12.51,12.68,99693,0
+EHTH.US,D,20110720,000000,12.69,12.81,12.59,12.77,107263,0
+EHTH.US,D,20110721,000000,12.82,13.08,12.73,13.02,93361,0
+EHTH.US,D,20110722,000000,13.05,13.21,12.89,12.98,95860,0
+EHTH.US,D,20110725,000000,12.83,12.93,12.75,12.83,55890,0
+EHTH.US,D,20110726,000000,12.88,13.08,12.75,12.99,168570,0
+EHTH.US,D,20110727,000000,12.89,13.43,12.71,13.17,283118,0
+EHTH.US,D,20110728,000000,13.17,13.43,13.02,13.06,123550,0
+EHTH.US,D,20110729,000000,12.95,13.04,12.78,12.95,107020,0
+EHTH.US,D,20110801,000000,13.11,13.21,12.86,13.03,123073,0
+EHTH.US,D,20110802,000000,12.94,13.27,12.75,12.78,108611,0
+EHTH.US,D,20110803,000000,12.74,13.03,12.48,12.96,115993,0
+EHTH.US,D,20110804,000000,12.86,13.03,12.8,12.87,226164,0
+EHTH.US,D,20110805,000000,13.05,13.22,12.64,12.9,370193,0
+EHTH.US,D,20110808,000000,12.71,12.96,11.96,11.97,247955,0
+EHTH.US,D,20110809,000000,12.2,12.78,11.6,12.68,237584,0
+EHTH.US,D,20110810,000000,12.36,12.69,12.1,12.3,178829,0
+EHTH.US,D,20110811,000000,12.32,12.93,12.32,12.82,253057,0
+EHTH.US,D,20110812,000000,12.93,13.25,12.82,13.01,243415,0
+EHTH.US,D,20110815,000000,13.18,13.34,13.08,13.14,130955,0
+EHTH.US,D,20110816,000000,13.01,13.16,12.83,13.01,91541,0
+EHTH.US,D,20110817,000000,13.13,13.23,12.91,13.01,93565,0
+EHTH.US,D,20110818,000000,12.82,12.94,12.53,12.75,150795,0
+EHTH.US,D,20110819,000000,12.55,13,12.36,12.58,165595,0
+EHTH.US,D,20110822,000000,12.81,12.96,12.59,12.72,133203,0
+EHTH.US,D,20110823,000000,12.88,12.88,12.63,12.75,217352,0
+EHTH.US,D,20110824,000000,12.73,13,12.62,12.75,185782,0
+EHTH.US,D,20110825,000000,12.84,12.93,12.4,12.41,105393,0
+EHTH.US,D,20110826,000000,12.37,12.75,12.2,12.62,90820,0
+EHTH.US,D,20110829,000000,12.73,12.87,12.72,12.75,182659,0
+EHTH.US,D,20110830,000000,12.66,12.84,12.48,12.74,148482,0
+EHTH.US,D,20110831,000000,12.79,12.9,12.55,12.74,187474,0
+EHTH.US,D,20110901,000000,12.72,12.86,12.49,12.64,127702,0
+EHTH.US,D,20110902,000000,12.6,12.64,12.34,12.37,77581,0
+EHTH.US,D,20110906,000000,11.81,12.38,11.81,12.3,125772,0
+EHTH.US,D,20110907,000000,12.58,12.67,12.45,12.55,119410,0
+EHTH.US,D,20110908,000000,12.47,12.69,12.36,12.39,94507,0
+EHTH.US,D,20110909,000000,12.27,12.49,12.01,12.41,124150,0
+EHTH.US,D,20110912,000000,12.22,12.54,12.22,12.48,162548,0
+EHTH.US,D,20110913,000000,12.52,12.82,12.49,12.71,175253,0
+EHTH.US,D,20110914,000000,12.79,13.2,12.74,13,294109,0
+EHTH.US,D,20110915,000000,13.11,13.55,13.08,13.41,357914,0
+EHTH.US,D,20110916,000000,13.49,13.71,13.35,13.66,201979,0
+EHTH.US,D,20110919,000000,13.41,13.66,13.32,13.51,129352,0
+EHTH.US,D,20110920,000000,13.61,13.68,13.22,13.28,123116,0
+EHTH.US,D,20110921,000000,13.3,13.52,13.03,13.04,96900,0
+EHTH.US,D,20110922,000000,12.91,13.11,12.65,12.98,198258,0
+EHTH.US,D,20110923,000000,13.16,13.38,13,13.33,143361,0
+EHTH.US,D,20110926,000000,13.43,13.6,13.28,13.57,214506,0
+EHTH.US,D,20110927,000000,13.7,13.9,13.65,13.84,143045,0
+EHTH.US,D,20110928,000000,13.88,13.93,13.56,13.58,129690,0
+EHTH.US,D,20110929,000000,13.61,14.01,13.61,14,108858,0
+EHTH.US,D,20110930,000000,13.81,14.1,13.63,13.66,297340,0
+EHTH.US,D,20111003,000000,13.52,13.75,12.96,12.97,221759,0
+EHTH.US,D,20111004,000000,12.9,13.81,12.9,13.76,230643,0
+EHTH.US,D,20111005,000000,13.82,13.84,13.51,13.74,111436,0
+EHTH.US,D,20111006,000000,13.83,13.83,13.53,13.76,117810,0
+EHTH.US,D,20111007,000000,13.79,13.8,13.39,13.55,80852,0
+EHTH.US,D,20111010,000000,13.87,14.05,13.69,14.01,138272,0
+EHTH.US,D,20111011,000000,13.88,14.24,13.88,14.17,113585,0
+EHTH.US,D,20111012,000000,14.23,14.32,14.07,14.18,91832,0
+EHTH.US,D,20111013,000000,14.06,14.35,14,14.11,104986,0
+EHTH.US,D,20111014,000000,14.25,14.41,14,14,111671,0
+EHTH.US,D,20111017,000000,13.87,14.07,13.69,13.74,94795,0
+EHTH.US,D,20111018,000000,13.82,14.37,13.82,14.27,107191,0
+EHTH.US,D,20111019,000000,14.31,14.35,14.11,14.29,95731,0
+EHTH.US,D,20111020,000000,14.26,14.45,14.06,14.43,62024,0
+EHTH.US,D,20111021,000000,14.5,14.76,14.42,14.74,160246,0
+EHTH.US,D,20111024,000000,14.76,15.13,14.56,15.07,165336,0
+EHTH.US,D,20111025,000000,14.87,15.15,14.51,14.7,101232,0
+EHTH.US,D,20111026,000000,13.43,14.43,13.43,13.92,185443,0
+EHTH.US,D,20111027,000000,14.04,15.09,13.48,15.08,253362,0
+EHTH.US,D,20111028,000000,13.92,15.25,13.92,15.01,332485,0
+EHTH.US,D,20111031,000000,14.74,15.13,14.6,14.81,131731,0
+EHTH.US,D,20111101,000000,14.32,14.98,14.32,14.58,135051,0
+EHTH.US,D,20111102,000000,14.81,15.07,14.71,15.04,104660,0
+EHTH.US,D,20111103,000000,15.08,15.25,14.74,15.23,79719,0
+EHTH.US,D,20111104,000000,15.07,15.14,14.8,15.09,55634,0
+EHTH.US,D,20111107,000000,15.09,15.09,14.66,14.97,56694,0
+EHTH.US,D,20111108,000000,15.05,15.25,14.7,15.23,90854,0
+EHTH.US,D,20111109,000000,14.9,15.04,14.49,14.5,83705,0
+EHTH.US,D,20111110,000000,14.71,14.79,14.36,14.53,73252,0
+EHTH.US,D,20111111,000000,14.8,15.05,14.65,14.98,73852,0
+EHTH.US,D,20111114,000000,14.93,14.93,14.67,14.83,60783,0
+EHTH.US,D,20111115,000000,14.73,15.17,14.68,15.01,62869,0
+EHTH.US,D,20111116,000000,14.72,15.09,14.67,14.81,204583,0
+EHTH.US,D,20111117,000000,14.81,15.07,14.73,14.83,74318,0
+EHTH.US,D,20111118,000000,14.81,15.24,14.8,15.2,72309,0
+EHTH.US,D,20111121,000000,14.56,15.08,14.56,14.88,70264,0
+EHTH.US,D,20111122,000000,15.07,15.07,14.71,14.91,43726,0
+EHTH.US,D,20111123,000000,14.79,14.86,14.47,14.53,50600,0
+EHTH.US,D,20111125,000000,14.47,14.81,14.46,14.46,39490,0
+EHTH.US,D,20111128,000000,14.86,15.2,14.5,15.2,173398,0
+EHTH.US,D,20111129,000000,15.06,15.25,14.84,15,101643,0
+EHTH.US,D,20111130,000000,15.32,15.32,14.78,15.17,240771,0
+EHTH.US,D,20111201,000000,15.09,15.45,15,15.19,139505,0
+EHTH.US,D,20111202,000000,15.3,15.49,14.94,15.1,92646,0
+EHTH.US,D,20111205,000000,15.31,15.43,15.16,15.34,89251,0
+EHTH.US,D,20111206,000000,15.25,15.44,15.14,15.24,88058,0
+EHTH.US,D,20111207,000000,15.1,15.3,14.96,15.25,94992,0
+EHTH.US,D,20111208,000000,15.15,15.28,15,15.05,69600,0
+EHTH.US,D,20111209,000000,15.28,15.29,15.01,15.21,130315,0
+EHTH.US,D,20111212,000000,15,15.41,14.79,15.35,183622,0
+EHTH.US,D,20111213,000000,15.46,15.73,15.13,15.25,185428,0
+EHTH.US,D,20111214,000000,15.1,15.19,14.9,14.99,196233,0
+EHTH.US,D,20111215,000000,15.07,15.13,14.9,15.02,108722,0
+EHTH.US,D,20111216,000000,15,15.1,14.81,15,283639,0
+EHTH.US,D,20111219,000000,14.99,15.33,14.77,14.83,82647,0
+EHTH.US,D,20111220,000000,14.95,15.26,14.95,15.24,145648,0
+EHTH.US,D,20111221,000000,15.15,15.25,14.96,15.11,100668,0
+EHTH.US,D,20111222,000000,15.15,15.15,15.01,15.05,65144,0
+EHTH.US,D,20111223,000000,14.89,15.14,14.89,15.01,27238,0
+EHTH.US,D,20111227,000000,14.96,15.23,14.94,14.94,61759,0
+EHTH.US,D,20111228,000000,14.92,14.98,14.21,14.26,89664,0
+EHTH.US,D,20111229,000000,14.27,14.33,14.1,14.28,146661,0
+EHTH.US,D,20111230,000000,14.31,14.91,14.25,14.7,114340,0
+EHTH.US,D,20120103,000000,15,15.31,14.55,14.59,112037,0
+EHTH.US,D,20120104,000000,14.5,14.57,14.03,14.07,103389,0
+EHTH.US,D,20120105,000000,14,14.65,13.96,14.64,163164,0
+EHTH.US,D,20120106,000000,14.6,14.95,14.5,14.76,254710,0
+EHTH.US,D,20120109,000000,14.77,15.02,14.65,14.77,145246,0
+EHTH.US,D,20120110,000000,14.96,15.32,14.84,15.14,121321,0
+EHTH.US,D,20120111,000000,14.55,15.2,14.55,15.09,86542,0
+EHTH.US,D,20120112,000000,15.07,15.18,15.06,15.15,64026,0
+EHTH.US,D,20120113,000000,14.97,15.25,14.61,14.66,110036,0
+EHTH.US,D,20120117,000000,14.76,15.25,14.76,15.03,124153,0
+EHTH.US,D,20120118,000000,14.93,15.39,14.9,15.34,85259,0
+EHTH.US,D,20120119,000000,15.45,15.55,15.29,15.34,84093,0
+EHTH.US,D,20120120,000000,15.31,15.44,15.25,15.28,72888,0
+EHTH.US,D,20120123,000000,15.3,15.55,15.25,15.46,41578,0
+EHTH.US,D,20120124,000000,15.37,15.58,15.37,15.47,81262,0
+EHTH.US,D,20120125,000000,15.44,15.67,15.37,15.57,54484,0
+EHTH.US,D,20120126,000000,15.63,15.76,15.58,15.75,77346,0
+EHTH.US,D,20120127,000000,15.66,15.98,15.57,15.96,83179,0
+EHTH.US,D,20120130,000000,15.84,16,15.71,15.91,82552,0
+EHTH.US,D,20120131,000000,15.99,16.36,15.82,16.19,229483,0
+EHTH.US,D,20120201,000000,16.25,16.25,15.67,16.2,141941,0
+EHTH.US,D,20120202,000000,15.97,16.49,15.97,16.45,108671,0
+EHTH.US,D,20120203,000000,16.49,16.5,16.08,16.4,96872,0
+EHTH.US,D,20120206,000000,16.33,16.45,16.13,16.23,82329,0
+EHTH.US,D,20120207,000000,16.22,16.31,15.85,15.88,68528,0
+EHTH.US,D,20120208,000000,15.87,16.15,15.54,15.83,120900,0
+EHTH.US,D,20120209,000000,15.92,16.12,15.58,15.71,63301,0
+EHTH.US,D,20120210,000000,15.5,15.85,15.39,15.39,76666,0
+EHTH.US,D,20120213,000000,15.55,15.94,15.4,15.86,87241,0
+EHTH.US,D,20120214,000000,15.72,15.93,15.41,15.82,95992,0
+EHTH.US,D,20120215,000000,15.85,16.19,15.52,15.65,97654,0
+EHTH.US,D,20120216,000000,15.54,16.09,15.54,16.08,97502,0
+EHTH.US,D,20120217,000000,16.5,17.24,16.49,16.9,209605,0
+EHTH.US,D,20120221,000000,16.94,17,16.67,16.7,70276,0
+EHTH.US,D,20120222,000000,16.52,16.62,15.84,15.84,56581,0
+EHTH.US,D,20120223,000000,15.57,16.38,15.54,16.36,222259,0
+EHTH.US,D,20120224,000000,16.31,16.31,15.78,15.91,128151,0
+EHTH.US,D,20120227,000000,15.81,15.89,15.57,15.81,214671,0
+EHTH.US,D,20120228,000000,15.8,15.89,15.38,15.43,94615,0
+EHTH.US,D,20120229,000000,15.41,15.42,14.86,15.03,276376,0
+EHTH.US,D,20120301,000000,15.18,15.46,15.03,15.35,140934,0
+EHTH.US,D,20120302,000000,15.25,15.64,15.25,15.5,151690,0
+EHTH.US,D,20120305,000000,15.37,15.64,15.27,15.57,158915,0
+EHTH.US,D,20120306,000000,15.4,15.64,15.37,15.48,124231,0
+EHTH.US,D,20120307,000000,15.5,15.88,15.5,15.86,304295,0
+EHTH.US,D,20120308,000000,15.98,16,15.75,15.89,41749,0
+EHTH.US,D,20120309,000000,15.89,16.4,15.87,16.04,63012,0
+EHTH.US,D,20120312,000000,16,16.15,15.87,16.07,38292,0
+EHTH.US,D,20120313,000000,15.99,16.3,15.87,16.27,98916,0
+EHTH.US,D,20120314,000000,16.11,16.27,16,16.23,96522,0
+EHTH.US,D,20120315,000000,16.31,16.31,16.06,16.17,55661,0
+EHTH.US,D,20120316,000000,16.03,16.23,15.76,15.83,224974,0
+EHTH.US,D,20120319,000000,15.85,16.26,15.8,16.04,61683,0
+EHTH.US,D,20120320,000000,15.97,16.18,15.89,16,137150,0
+EHTH.US,D,20120321,000000,16.07,16.18,15.74,15.9,74265,0
+EHTH.US,D,20120322,000000,15.8,16.06,15.71,16,67972,0
+EHTH.US,D,20120323,000000,16.01,16.03,15.71,16,80634,0
+EHTH.US,D,20120326,000000,16.07,16.34,16.07,16.19,74525,0
+EHTH.US,D,20120327,000000,16.17,16.43,16.14,16.25,32921,0
+EHTH.US,D,20120328,000000,16.24,16.28,15.89,16.15,44067,0
+EHTH.US,D,20120329,000000,16.01,16.37,15.99,16.28,34918,0
+EHTH.US,D,20120330,000000,16.37,16.42,16.13,16.31,103775,0
+EHTH.US,D,20120402,000000,15.81,16.38,15.62,16.34,150486,0
+EHTH.US,D,20120403,000000,16.3,16.48,16.15,16.32,192799,0
+EHTH.US,D,20120404,000000,16.19,16.27,15.98,16.2,65535,0
+EHTH.US,D,20120405,000000,16.14,16.4,16.14,16.33,11593,0
+EHTH.US,D,20120409,000000,16.09,16.41,16,16.26,224794,0
+EHTH.US,D,20120410,000000,16.27,16.36,15.8,16.09,86063,0
+EHTH.US,D,20120411,000000,16.24,16.35,16.05,16.35,58414,0
+EHTH.US,D,20120412,000000,16.3,16.47,16.21,16.26,70502,0
+EHTH.US,D,20120413,000000,16.19,16.19,15.92,16,49937,0
+EHTH.US,D,20120416,000000,16.04,16.49,15.89,16.44,41575,0
+EHTH.US,D,20120417,000000,16.48,16.89,16.36,16.73,125718,0
+EHTH.US,D,20120418,000000,16.72,16.72,16.37,16.51,40584,0
+EHTH.US,D,20120419,000000,16.49,16.72,16.33,16.62,48686,0
+EHTH.US,D,20120420,000000,16.87,16.98,16.65,16.83,72819,0
+EHTH.US,D,20120423,000000,16.57,16.57,16.24,16.5,72300,0
+EHTH.US,D,20120424,000000,16.48,17.03,16.45,17.01,82218,0
+EHTH.US,D,20120425,000000,17.11,17.6,17.11,17.49,108871,0
+EHTH.US,D,20120426,000000,17.48,17.71,14.34,17.49,105921,0
+EHTH.US,D,20120427,000000,17.75,17.75,17.38,17.6,326019,0
+EHTH.US,D,20120430,000000,17.56,17.87,17.47,17.72,105839,0
+EHTH.US,D,20120501,000000,17.64,17.87,17.11,17.14,123510,0
+EHTH.US,D,20120502,000000,16.99,17.34,16.84,17.32,61463,0
+EHTH.US,D,20120503,000000,17.35,17.51,16.9,17.17,57587,0
+EHTH.US,D,20120504,000000,17.07,17.07,16.8,17,64705,0
+EHTH.US,D,20120507,000000,17.04,17.46,17.04,17.32,82401,0
+EHTH.US,D,20120508,000000,17.27,17.55,17.19,17.51,118234,0
+EHTH.US,D,20120509,000000,17.41,17.62,17.26,17.49,74921,0
+EHTH.US,D,20120510,000000,17.58,17.61,17.36,17.55,39296,0
+EHTH.US,D,20120511,000000,17.42,17.68,17.42,17.55,64618,0
+EHTH.US,D,20120514,000000,17.35,17.45,17.16,17.28,84192,0
+EHTH.US,D,20120515,000000,17.3,17.6,17.3,17.59,58093,0
+EHTH.US,D,20120516,000000,17.59,17.72,17.42,17.51,242562,0
+EHTH.US,D,20120517,000000,17.59,17.69,17.4,17.45,116711,0
+EHTH.US,D,20120518,000000,17.41,17.63,17.28,17.45,68402,0
+EHTH.US,D,20120521,000000,17.43,17.92,17.1,17.14,114643,0
+EHTH.US,D,20120522,000000,17.23,17.46,16.98,17.15,55307,0
+EHTH.US,D,20120523,000000,16.92,17.14,16.56,16.68,107831,0
+EHTH.US,D,20120524,000000,16.6,16.78,16.18,16.74,105952,0
+EHTH.US,D,20120525,000000,16.71,16.84,16.45,16.57,56112,0
+EHTH.US,D,20120529,000000,16.61,16.72,16.3,16.4,52476,0
+EHTH.US,D,20120530,000000,16.25,16.43,16.07,16.2,87854,0
+EHTH.US,D,20120531,000000,16.2,16.37,15.94,16.03,105063,0
+EHTH.US,D,20120601,000000,15.81,16.11,15.63,15.77,118782,0
+EHTH.US,D,20120604,000000,15.78,16,15.77,15.94,111406,0
+EHTH.US,D,20120605,000000,15.82,15.93,15.79,15.87,57109,0
+EHTH.US,D,20120606,000000,15.99,16.08,15.83,16.04,62518,0
+EHTH.US,D,20120607,000000,16.08,16.21,15.93,16.03,66657,0
+EHTH.US,D,20120608,000000,15.99,16.16,15.93,16.03,27218,0
+EHTH.US,D,20120611,000000,16.11,16.11,15.77,15.84,74584,0
+EHTH.US,D,20120612,000000,15.85,16.03,15.63,15.72,81944,0
+EHTH.US,D,20120613,000000,15.67,15.85,15.53,15.6,74513,0
+EHTH.US,D,20120614,000000,15.66,16.03,15.55,15.86,138607,0
+EHTH.US,D,20120615,000000,15.71,15.8,15.61,15.61,174119,0
+EHTH.US,D,20120618,000000,15.5,15.78,15.5,15.65,85572,0
+EHTH.US,D,20120619,000000,15.65,15.87,15.56,15.75,60722,0
+EHTH.US,D,20120620,000000,15.71,15.85,15.55,15.61,54684,0
+EHTH.US,D,20120621,000000,15.6,15.67,15.14,15.2,99158,0
+EHTH.US,D,20120622,000000,15.2,15.41,15.05,15.22,851204,0
+EHTH.US,D,20120625,000000,15.07,15.25,14.78,15.15,68688,0
+EHTH.US,D,20120626,000000,15.12,15.23,15.03,15.12,52785,0
+EHTH.US,D,20120627,000000,15.11,15.3,15.06,15.15,35879,0
+EHTH.US,D,20120628,000000,15.08,16.02,14.91,15.39,547063,0
+EHTH.US,D,20120629,000000,15.88,16.4,15.88,16.11,468412,0
+EHTH.US,D,20120702,000000,16.19,17.06,16.12,17.05,313224,0
+EHTH.US,D,20120703,000000,17.12,17.55,16.95,17.55,108275,0
+EHTH.US,D,20120705,000000,17.48,17.61,17.48,17.59,168618,0
+EHTH.US,D,20120706,000000,17.43,17.81,17.43,17.73,109497,0
+EHTH.US,D,20120709,000000,17.79,18,17.68,17.95,128952,0
+EHTH.US,D,20120710,000000,18,18.11,17.83,17.9,150758,0
+EHTH.US,D,20120711,000000,17.92,18.19,17.81,18.1,77365,0
+EHTH.US,D,20120712,000000,17.96,18.15,17.12,17.22,209135,0
+EHTH.US,D,20120713,000000,17.33,18.06,17.33,17.65,114462,0
+EHTH.US,D,20120716,000000,17.56,17.9,17.47,17.67,64600,0
+EHTH.US,D,20120717,000000,17.78,17.84,17.528,17.7,31509,0
+EHTH.US,D,20120718,000000,17.62,17.9,17.55,17.6,50917,0
+EHTH.US,D,20120719,000000,17.63,17.78,17.19,17.27,50304,0
+EHTH.US,D,20120720,000000,17.16,17.42,17.11,17.26,62033,0
+EHTH.US,D,20120723,000000,17,17.26,16.78,17.12,62381,0
+EHTH.US,D,20120724,000000,17.21,17.21,16.49,16.57,52036,0
+EHTH.US,D,20120725,000000,16.68,17.13,16.53,16.87,48432,0
+EHTH.US,D,20120726,000000,17.09,17.29,16.63,17.14,132513,0
+EHTH.US,D,20120727,000000,17.48,18.5,17.08,18.5,194294,0
+EHTH.US,D,20120730,000000,18.43,18.5,18.1,18.4,86050,0
+EHTH.US,D,20120731,000000,18.21,18.51,18.18,18.37,146215,0
+EHTH.US,D,20120801,000000,18.4,18.5,17.83,17.83,173909,0
+EHTH.US,D,20120802,000000,17.71,17.89,17.45,17.72,66298,0
+EHTH.US,D,20120803,000000,18.03,18.26,17.87,18.13,55064,0
+EHTH.US,D,20120806,000000,18.2,18.32,17.84,17.89,78328,0
+EHTH.US,D,20120807,000000,17.65,17.86,17.53,17.58,84061,0
+EHTH.US,D,20120808,000000,17.56,17.79,17.2,17.74,58074,0
+EHTH.US,D,20120809,000000,17.72,17.86,17.52,17.63,37126,0
+EHTH.US,D,20120810,000000,17.62,17.62,17.46,17.54,52769,0
+EHTH.US,D,20120813,000000,17.59,17.78,17.39,17.76,30801,0
+EHTH.US,D,20120814,000000,17.74,18.06,17.49,17.6,65653,0
+EHTH.US,D,20120815,000000,17.52,17.76,17.52,17.58,31313,0
+EHTH.US,D,20120816,000000,17.49,17.52,17.27,17.37,68398,0
+EHTH.US,D,20120817,000000,17.35,17.46,17.1,17.22,148581,0
+EHTH.US,D,20120820,000000,17.25,17.61,17.02,17.48,55164,0
+EHTH.US,D,20120821,000000,17.57,17.8,17.34,17.45,68032,0
+EHTH.US,D,20120822,000000,17.39,17.42,17.13,17.15,40677,0
+EHTH.US,D,20120823,000000,17.12,17.19,16.96,17,63392,0
+EHTH.US,D,20120824,000000,17,17.15,16.66,16.94,27325,0
+EHTH.US,D,20120827,000000,16.97,17.06,16.43,17,30737,0
+EHTH.US,D,20120828,000000,17.08,17.08,16.53,16.61,61905,0
+EHTH.US,D,20120829,000000,16.56,16.85,16.47,16.78,95523,0
+EHTH.US,D,20120830,000000,16.68,16.68,16.44,16.5,34915,0
+EHTH.US,D,20120831,000000,16.62,16.62,16.19,16.54,117139,0
+EHTH.US,D,20120904,000000,16.51,16.84,16.12,16.55,124948,0
+EHTH.US,D,20120905,000000,16.5,16.8,16.43,16.56,77309,0
+EHTH.US,D,20120906,000000,16.56,16.57,16,16.12,214015,0
+EHTH.US,D,20120907,000000,16.25,16.57,16.18,16.35,137352,0
+EHTH.US,D,20120910,000000,16.36,16.47,16.29,16.34,43881,0
+EHTH.US,D,20120911,000000,16.44,18.035,16.44,16.66,199266,0
+EHTH.US,D,20120912,000000,16.65,17.11,16.56,16.69,67924,0
+EHTH.US,D,20120913,000000,16.71,17.31,16.7,17.13,108346,0
+EHTH.US,D,20120914,000000,17.17,17.6,17.02,17.23,164676,0
+EHTH.US,D,20120917,000000,17.24,17.35,16.97,17.22,45900,0
+EHTH.US,D,20120918,000000,17.15,17.3,17,17.28,65481,0
+EHTH.US,D,20120919,000000,17.33,17.48,17.17,17.38,102235,0
+EHTH.US,D,20120920,000000,17.33,17.92,17.32,17.86,143881,0
+EHTH.US,D,20120921,000000,18.1,18.36,17.94,18.2,190338,0
+EHTH.US,D,20120924,000000,18.1,18.27,17.85,18.24,88504,0
+EHTH.US,D,20120925,000000,18.35,18.45,17.93,18.13,202669,0
+EHTH.US,D,20120926,000000,18.14,18.38,18.01,18.09,36889,0
+EHTH.US,D,20120927,000000,18.08,18.79,17.87,18.57,208040,0
+EHTH.US,D,20120928,000000,18.47,18.9,18.3,18.77,219057,0
+EHTH.US,D,20121001,000000,19.07,19.27,18.82,19.21,129124,0
+EHTH.US,D,20121002,000000,19.32,19.44,19.09,19.42,285066,0
+EHTH.US,D,20121003,000000,19.4,19.529,19.19,19.5,121201,0
+EHTH.US,D,20121004,000000,19.59,19.66,19.3,19.62,93829,0
+EHTH.US,D,20121005,000000,19.67,20.29,19.65,20.12,161575,0
+EHTH.US,D,20121008,000000,20.07,20.36,20.02,20.14,167844,0
+EHTH.US,D,20121009,000000,20.1,20.23,19.94,20.011,81006,0
+EHTH.US,D,20121010,000000,19.97,20.25,19.95,20.18,161186,0
+EHTH.US,D,20121011,000000,20.25,20.33,20.1,20.1,37583,0
+EHTH.US,D,20121012,000000,20.06,20.15,20.03,20.05,37345,0
+EHTH.US,D,20121015,000000,20.11,21.02,19.99,20.93,225927,0
+EHTH.US,D,20121016,000000,21,21.45,20.68,21.19,239015,0
+EHTH.US,D,20121017,000000,21.28,21.6,20.86,20.95,116356,0
+EHTH.US,D,20121018,000000,21.01,21.15,20.91,20.99,90988,0
+EHTH.US,D,20121019,000000,20.86,21.12,20.43,20.53,200307,0
+EHTH.US,D,20121022,000000,20.44,21.16,20.44,20.95,146164,0
+EHTH.US,D,20121023,000000,20.74,20.89,20.19,20.24,198187,0
+EHTH.US,D,20121024,000000,20.28,20.5,19.99,20.08,124494,0
+EHTH.US,D,20121025,000000,20.14,20.39,19.99,20.22,91183,0
+EHTH.US,D,20121026,000000,20.28,22.15,20.24,21.99,174126,0
+EHTH.US,D,20121031,000000,22.05,22.22,21.51,21.7,74683,0
+EHTH.US,D,20121101,000000,21.65,21.72,21.2,21.55,181929,0
+EHTH.US,D,20121102,000000,21.58,21.82,21.49,21.542,98523,0
+EHTH.US,D,20121105,000000,21.48,21.67,21.45,21.55,89065,0
+EHTH.US,D,20121106,000000,21.55,21.91,21.46,21.79,217453,0
+EHTH.US,D,20121107,000000,21.65,23.77,21.57,23.709,651890,0
+EHTH.US,D,20121108,000000,23.65,24.82,23.62,24.1,408684,0
+EHTH.US,D,20121109,000000,23.97,24.38,23.832,24.27,137454,0
+EHTH.US,D,20121112,000000,24.21,24.51,23.81,24.31,71357,0
+EHTH.US,D,20121113,000000,24,24.49,23.942,24.14,87666,0
+EHTH.US,D,20121114,000000,24.25,24.33,24,24.12,73453,0
+EHTH.US,D,20121115,000000,24.18,24.32,23.01,24.14,128058,0
+EHTH.US,D,20121116,000000,24.04,24.33,23.82,24.24,74800,0
+EHTH.US,D,20121119,000000,24.04,24.85,24.03,24.57,182366,0
+EHTH.US,D,20121120,000000,24.6,24.65,24.24,24.64,52238,0
+EHTH.US,D,20121121,000000,24.61,25.2,24.35,25.2,158426,0
+EHTH.US,D,20121123,000000,25.21,25.27,24.96,25.23,32098,0
+EHTH.US,D,20121126,000000,25.13,25.39,25.02,25.26,130832,0
+EHTH.US,D,20121127,000000,25.16,25.99,24.89,25.84,281850,0
+EHTH.US,D,20121128,000000,25.7,25.98,25.22,25.842,95183,0
+EHTH.US,D,20121129,000000,26,26.19,25.89,26.17,114315,0
+EHTH.US,D,20121130,000000,26.25,26.27,25.73,25.8,157867,0
+EHTH.US,D,20121203,000000,25.68,25.99,25.58,25.83,119889,0
+EHTH.US,D,20121204,000000,25.81,26.23,25.75,25.93,75223,0
+EHTH.US,D,20121205,000000,26.04,26.04,25.8,25.82,63527,0
+EHTH.US,D,20121206,000000,25.84,26.53,25.58,25.64,107707,0
+EHTH.US,D,20121207,000000,25.89,26.2,25.62,25.96,63615,0
+EHTH.US,D,20121210,000000,25.78,26.42,25.78,25.9,107156,0
+EHTH.US,D,20121211,000000,25.96,26.48,25.9,26.44,147851,0
+EHTH.US,D,20121212,000000,26.44,27,26.25,26.36,76943,0
+EHTH.US,D,20121213,000000,26.25,26.655,26.06,26.27,97796,0
+EHTH.US,D,20121214,000000,26.27,26.51,26.22,26.46,80812,0
+EHTH.US,D,20121217,000000,26.58,26.92,26.4,26.81,218831,0
+EHTH.US,D,20121218,000000,27.02,27.59,26.71,27.51,271346,0
+EHTH.US,D,20121219,000000,27.5,27.85,27.495,27.58,85834,0
+EHTH.US,D,20121220,000000,27.52,27.63,27.12,27.19,123742,0
+EHTH.US,D,20121221,000000,27.29,27.29,26.699,27.015,427520,0
+EHTH.US,D,20121224,000000,27.24,28.07,27.24,27.76,43765,0
+EHTH.US,D,20121226,000000,27.72,27.9,27.17,27.46,63709,0
+EHTH.US,D,20121227,000000,27.54,28.054,27.391,27.75,55087,0
+EHTH.US,D,20121228,000000,27.64,27.89,27.53,27.6,61606,0
+EHTH.US,D,20121231,000000,27.66,27.8,27.431,27.48,105778,0
+EHTH.US,D,20130102,000000,27.71,28.17,26.565,27.34,378223,0
+EHTH.US,D,20130103,000000,27.24,27.56,27.09,27.24,106253,0
+EHTH.US,D,20130104,000000,25.97,26.6,25.27,25.39,502612,0
+EHTH.US,D,20130107,000000,25,25.22,23.27,23.96,376625,0
+EHTH.US,D,20130108,000000,24.01,24.12,23.69,23.99,149711,0
+EHTH.US,D,20130109,000000,24.12,24.22,23.66,23.93,106794,0
+EHTH.US,D,20130110,000000,23.94,23.94,22.35,23.54,340133,0
+EHTH.US,D,20130111,000000,23.59,24.24,23.27,24,260273,0
+EHTH.US,D,20130114,000000,23.88,25.3,23.88,24.76,252591,0
+EHTH.US,D,20130115,000000,24.57,24.84,24.41,24.7,146402,0
+EHTH.US,D,20130116,000000,24.61,24.76,24.28,24.44,155241,0
+EHTH.US,D,20130117,000000,24.52,25.07,23.84,24.68,109740,0
+EHTH.US,D,20130118,000000,24.8,24.95,23.89,24.75,154815,0
+EHTH.US,D,20130122,000000,25.03,25.03,24.52,24.65,88081,0
+EHTH.US,D,20130123,000000,24.6,25.02,24.49,24.49,58996,0
+EHTH.US,D,20130124,000000,24.55,25.69,24.55,25.5,106149,0
+EHTH.US,D,20130125,000000,25.56,25.8,24.77,25.03,94920,0
+EHTH.US,D,20130128,000000,24.71,25.08,24.4,24.52,73418,0
+EHTH.US,D,20130129,000000,24.54,24.96,24.25,24.96,97976,0
+EHTH.US,D,20130130,000000,24.96,24.96,24.1,24.28,140146,0
+EHTH.US,D,20130131,000000,24.3,24.83,23.56,24.37,129074,0
+EHTH.US,D,20130201,000000,24.31,25.05,24.31,24.65,104032,0
+EHTH.US,D,20130204,000000,24.49,24.67,24.27,24.3,60041,0
+EHTH.US,D,20130205,000000,24.41,24.82,24.3,24.5,51035,0
+EHTH.US,D,20130206,000000,24.56,25.09,24.21,25.03,105353,0
+EHTH.US,D,20130207,000000,25,25.05,24.44,24.55,102951,0
+EHTH.US,D,20130208,000000,24.51,25.22,24.51,25.04,59064,0
+EHTH.US,D,20130211,000000,24.743,25.01,24.307,24.88,52124,0
+EHTH.US,D,20130212,000000,24.85,25.4,24.85,25.25,213908,0
+EHTH.US,D,20130213,000000,25.19,25.53,25.17,25.53,110742,0
+EHTH.US,D,20130214,000000,25.48,25.609,24.94,25.4,77740,0
+EHTH.US,D,20130215,000000,24.25,24.25,18.981,19.71,895662,0
+EHTH.US,D,20130219,000000,19.78,19.78,15.73,16.3,2792333,0
+EHTH.US,D,20130220,000000,16.35,17.09,16.3,16.51,846203,0
+EHTH.US,D,20130221,000000,16.41,17.07,16.41,16.58,279472,0
+EHTH.US,D,20130222,000000,16.61,16.93,16.49,16.81,263377,0
+EHTH.US,D,20130225,000000,16.9,16.9,16.29,16.32,173549,0
+EHTH.US,D,20130226,000000,16.32,16.5,15.74,15.99,372327,0
+EHTH.US,D,20130227,000000,16.01,16.15,15.6,15.8,323864,0
+EHTH.US,D,20130228,000000,15.75,15.96,15.5,15.53,325442,0
+EHTH.US,D,20130301,000000,15.18,15.44,14.85,15.02,325182,0
+EHTH.US,D,20130304,000000,14.98,16.21,14.98,15.99,477757,0
+EHTH.US,D,20130305,000000,15.96,16.25,15.76,15.95,319810,0
+EHTH.US,D,20130306,000000,16.25,16.84,15.76,16.59,408136,0
+EHTH.US,D,20130307,000000,16.53,17.32,16.358,17.29,370161,0
+EHTH.US,D,20130308,000000,17.36,17.59,17.28,17.5,406242,0
+EHTH.US,D,20130311,000000,17.52,18.06,17.4,17.85,461587,0
+EHTH.US,D,20130312,000000,17.82,18.17,17.634,17.92,424356,0
+EHTH.US,D,20130313,000000,17.96,18.11,17.86,17.88,298700,0
+EHTH.US,D,20130314,000000,17.88,18.035,17.54,17.89,225263,0
+EHTH.US,D,20130315,000000,17.84,18.12,17.62,17.69,459298,0
+EHTH.US,D,20130318,000000,17.57,18.83,17.57,18.71,397134,0
+EHTH.US,D,20130319,000000,18.78,19.36,18.78,18.96,366911,0
+EHTH.US,D,20130320,000000,18.94,19.56,18.91,19.45,422032,0
+EHTH.US,D,20130321,000000,19.3,19.4,18.42,18.58,259581,0
+EHTH.US,D,20130322,000000,18.6,18.61,18.12,18.2,133722,0
+EHTH.US,D,20130325,000000,18.18,18.4,17.94,18.18,111036,0
+EHTH.US,D,20130326,000000,18.22,18.43,17.89,18.36,127881,0
+EHTH.US,D,20130327,000000,18.26,18.31,17.65,17.8,220504,0
+EHTH.US,D,20130328,000000,17.86,18.21,17.66,17.88,321219,0
+EHTH.US,D,20130401,000000,17.82,18.02,17.23,17.68,194891,0
+EHTH.US,D,20130402,000000,19.93,21.5,19.78,20.46,1036631,0
+EHTH.US,D,20130403,000000,20.62,20.76,20.16,20.4,299144,0
+EHTH.US,D,20130404,000000,20.45,20.45,20,20.16,177037,0
+EHTH.US,D,20130405,000000,20.03,20.42,19.95,20.37,279357,0
+EHTH.US,D,20130408,000000,20.31,20.45,20,20.45,211308,0
+EHTH.US,D,20130409,000000,20.41,20.54,20.17,20.31,145252,0
+EHTH.US,D,20130410,000000,20.235,20.74,20.223,20.51,195716,0
+EHTH.US,D,20130411,000000,20.55,20.585,20.24,20.3,153573,0
+EHTH.US,D,20130412,000000,20.22,20.37,20.07,20.25,124549,0
+EHTH.US,D,20130415,000000,20.27,20.27,18.87,19.06,204598,0
+EHTH.US,D,20130416,000000,19.01,19.57,19,19.26,167369,0
+EHTH.US,D,20130417,000000,19.24,19.75,19.24,19.7,147586,0
+EHTH.US,D,20130418,000000,19.59,19.76,19.24,19.43,202026,0
+EHTH.US,D,20130419,000000,19.41,20.05,19.2,20.02,160182,0
+EHTH.US,D,20130422,000000,19.94,19.98,19.425,19.45,161805,0
+EHTH.US,D,20130423,000000,19.51,20.17,19.4,20.17,185189,0
+EHTH.US,D,20130424,000000,20.33,20.33,19.58,19.58,143776,0
+EHTH.US,D,20130425,000000,19.59,20.25,19.09,20.19,224172,0
+EHTH.US,D,20130426,000000,21,22.85,20.55,21,402585,0
+EHTH.US,D,20130429,000000,21.04,21.52,21,21.07,137866,0
+EHTH.US,D,20130430,000000,21.07,21.2,20.78,20.94,184574,0
+EHTH.US,D,20130501,000000,20.89,21.31,20.7,21.23,342523,0
+EHTH.US,D,20130502,000000,21.28,22.19,21.28,22,281856,0
+EHTH.US,D,20130503,000000,22.07,22.69,22.045,22.22,173124,0
+EHTH.US,D,20130506,000000,21.92,22.26,21.87,21.95,196719,0
+EHTH.US,D,20130507,000000,21.97,22.11,21.84,21.95,184289,0
+EHTH.US,D,20130508,000000,21.93,22.21,21.091,22.2,265625,0
+EHTH.US,D,20130509,000000,22.25,22.64,22,22.13,142988,0
+EHTH.US,D,20130510,000000,22.21,22.51,22.02,22.3,265653,0
+EHTH.US,D,20130513,000000,22.39,22.6,22.21,22.38,213991,0
+EHTH.US,D,20130514,000000,22.27,24.68,22.27,24.62,311532,0
+EHTH.US,D,20130515,000000,24.39,25.17,24.12,24.93,327927,0
+EHTH.US,D,20130516,000000,24.82,25.01,24.29,24.43,177291,0
+EHTH.US,D,20130517,000000,24.44,24.82,24.2,24.28,190241,0
+EHTH.US,D,20130520,000000,24.21,24.84,24.21,24.77,225861,0
+EHTH.US,D,20130521,000000,23.33,24.88,22.663,24.84,338111,0
+EHTH.US,D,20130522,000000,24.93,25.2,24.44,24.57,240362,0
+EHTH.US,D,20130523,000000,24.51,25.1,24.36,24.95,157190,0
+EHTH.US,D,20130524,000000,24.72,25.05,24.13,24.26,191368,0
+EHTH.US,D,20130528,000000,24.49,24.96,24.24,24.35,246616,0
+EHTH.US,D,20130529,000000,24.01,24.55,23.76,24,258876,0
+EHTH.US,D,20130530,000000,23.64,25.53,23.64,25.09,187120,0
+EHTH.US,D,20130531,000000,24.94,25.19,24.56,24.62,354674,0
+EHTH.US,D,20130603,000000,24.54,25.15,24.21,25.1,244223,0
+EHTH.US,D,20130604,000000,25.04,25.68,24.83,25.1,162069,0
+EHTH.US,D,20130605,000000,25.06,25.33,24.12,24.23,132034,0
+EHTH.US,D,20130606,000000,24.28,24.79,24.04,24.75,90218,0
+EHTH.US,D,20130607,000000,24.84,25.5,24.59,25.21,68436,0
+EHTH.US,D,20130610,000000,25.22,25.35,24.79,24.88,61145,0
+EHTH.US,D,20130611,000000,24.63,24.81,24.27,24.41,53775,0
+EHTH.US,D,20130612,000000,24.52,25.49,24.18,25.11,236777,0
+EHTH.US,D,20130613,000000,25.19,25.49,24.97,25.28,113421,0
+EHTH.US,D,20130614,000000,25.11,25.39,24.57,24.57,118719,0
+EHTH.US,D,20130617,000000,24.72,24.93,24.23,24.44,92380,0
+EHTH.US,D,20130618,000000,24.45,24.76,23.98,24.04,163355,0
+EHTH.US,D,20130619,000000,23.98,24.23,23.39,23.46,176503,0
+EHTH.US,D,20130620,000000,23.19,23.47,22.898,22.96,94407,0
+EHTH.US,D,20130621,000000,23.06,23.06,22.376,22.63,267384,0
+EHTH.US,D,20130624,000000,22.33,22.63,22.03,22.19,215183,0
+EHTH.US,D,20130625,000000,22.36,22.71,22.05,22.56,256430,0
+EHTH.US,D,20130626,000000,22.67,23.06,22.55,22.57,180493,0
+EHTH.US,D,20130627,000000,22.71,23.65,22.71,23.56,126615,0
+EHTH.US,D,20130628,000000,23.56,23.63,22.67,22.72,245586,0
+EHTH.US,D,20130701,000000,22.87,23.08,22.47,22.8,90306,0
+EHTH.US,D,20130702,000000,22.86,23.21,22.53,22.72,35333,0
+EHTH.US,D,20130703,000000,22.6,22.735,22.32,22.72,49327,0
+EHTH.US,D,20130705,000000,23.08,23.64,22.89,23.56,57871,0
+EHTH.US,D,20130708,000000,23.62,23.97,23.55,23.9,110826,0
+EHTH.US,D,20130709,000000,23.95,24.14,23.26,23.46,95203,0
+EHTH.US,D,20130710,000000,23.37,24.39,23.37,24.21,60681,0
+EHTH.US,D,20130711,000000,24.43,25.8,24.43,25.74,117935,0
+EHTH.US,D,20130712,000000,25.62,26.42,25.423,26.14,132456,0
+EHTH.US,D,20130715,000000,26.21,26.69,25.83,25.94,132307,0
+EHTH.US,D,20130716,000000,26,26,24.71,24.92,84882,0
+EHTH.US,D,20130717,000000,25.06,25.24,24.69,25.03,58970,0
+EHTH.US,D,20130718,000000,25.09,25.49,24.96,25.23,70992,0
+EHTH.US,D,20130719,000000,25.15,25.25,24.82,25.05,57086,0
+EHTH.US,D,20130722,000000,24.93,25.22,24.91,24.99,31845,0
+EHTH.US,D,20130723,000000,25.03,25.11,24.74,24.83,52084,0
+EHTH.US,D,20130724,000000,24.9,24.945,24.24,24.4,58423,0
+EHTH.US,D,20130725,000000,24.37,25.13,24.37,25.02,72857,0
+EHTH.US,D,20130726,000000,24.42,24.62,23.12,23.96,168420,0
+EHTH.US,D,20130729,000000,24.02,24.12,23.82,23.93,41962,0
+EHTH.US,D,20130730,000000,23.95,24.035,23.55,23.94,52659,0
+EHTH.US,D,20130731,000000,30.68,31.34,28,30.74,567658,0
+EHTH.US,D,20130801,000000,30.47,32.24,30.31,31.49,260508,0
+EHTH.US,D,20130802,000000,31.28,31.52,30.21,30.27,142065,0
+EHTH.US,D,20130805,000000,30.11,30.7,29.59,30.49,103352,0
+EHTH.US,D,20130806,000000,30.43,30.43,29.35,29.43,79011,0
+EHTH.US,D,20130807,000000,29.23,29.42,29.06,29.31,63937,0
+EHTH.US,D,20130808,000000,29.45,29.88,29.2,29.5,65531,0
+EHTH.US,D,20130809,000000,29.28,29.659,28.7,28.76,76708,0
+EHTH.US,D,20130812,000000,28.52,29.01,28.191,28.41,57665,0
+EHTH.US,D,20130813,000000,28.31,28.52,27.86,28.34,77749,0
+EHTH.US,D,20130814,000000,28.34,28.56,27.931,28.18,58846,0
+EHTH.US,D,20130815,000000,27.78,28.21,26.96,27.37,99879,0
+EHTH.US,D,20130816,000000,27.39,29.129,27.39,28.19,298284,0
+EHTH.US,D,20130819,000000,27.99,28.82,27.69,28.39,150122,0
+EHTH.US,D,20130820,000000,28.34,29.092,28.29,28.51,49066,0
+EHTH.US,D,20130821,000000,28.38,28.879,28.04,28.24,83374,0
+EHTH.US,D,20130822,000000,28.43,28.61,27.58,28.52,89339,0
+EHTH.US,D,20130823,000000,28.52,28.725,28.13,28.18,90762,0
+EHTH.US,D,20130826,000000,28.22,28.33,27.44,27.57,123967,0
+EHTH.US,D,20130827,000000,27.21,27.9,27.1,27.21,76125,0
+EHTH.US,D,20130828,000000,27.26,27.74,26.73,26.9,45366,0
+EHTH.US,D,20130829,000000,26.83,27.72,26.68,27.42,145240,0
+EHTH.US,D,20130830,000000,27.39,27.9,27.1,27.67,252439,0
+EHTH.US,D,20130903,000000,28,28.68,28,28.34,99841,0
+EHTH.US,D,20130904,000000,28.29,28.5,27.89,28.14,58841,0
+EHTH.US,D,20130905,000000,28.24,28.3,27.87,27.87,48296,0
+EHTH.US,D,20130906,000000,27.98,28.22,27.35,27.9,54252,0
+EHTH.US,D,20130909,000000,28.03,28.68,27.94,28.49,61742,0
+EHTH.US,D,20130910,000000,28.79,28.94,28.42,28.57,57955,0
+EHTH.US,D,20130911,000000,28.49,28.56,27.8,28,68713,0
+EHTH.US,D,20130912,000000,28,28.17,27.7,27.9,128667,0
+EHTH.US,D,20130913,000000,27.98,28.38,27.77,28.17,143374,0
+EHTH.US,D,20130916,000000,28.5,29.09,28.16,28.26,76094,0
+EHTH.US,D,20130917,000000,28.31,28.9,28.08,28.81,116541,0
+EHTH.US,D,20130918,000000,28.73,29.44,28.53,29.31,101298,0
+EHTH.US,D,20130919,000000,29.06,29.14,27.81,28.41,145999,0
+EHTH.US,D,20130920,000000,28.44,29.75,28.34,29.46,168405,0
+EHTH.US,D,20130923,000000,29.45,31.77,29.228,31.54,111179,0
+EHTH.US,D,20130924,000000,31.67,34.85,31.57,33.93,334000,0
+EHTH.US,D,20130925,000000,34.5,35.92,32.69,32.91,415100,0
+EHTH.US,D,20130926,000000,32.93,33.71,31.13,31.7,331000,0
+EHTH.US,D,20130927,000000,31.41,32.52,31.05,32.08,176448,0
+EHTH.US,D,20130930,000000,31.85,32.56,31.32,32.26,141356,0
+EHTH.US,D,20131001,000000,32.28,33.11,32.28,33,134524,0
+EHTH.US,D,20131002,000000,32.86,33.31,32.54,33.04,351000,0
+EHTH.US,D,20131003,000000,33.05,33.54,32.75,33.27,148000,0
+EHTH.US,D,20131004,000000,33.42,33.54,32.87,33.21,137600,0
+EHTH.US,D,20131007,000000,32.95,34.06,32.84,33.98,208300,0
+EHTH.US,D,20131008,000000,34,34.35,32.14,33.36,267800,0
+EHTH.US,D,20131009,000000,33.4,33.73,32.99,33.28,128300,0
+EHTH.US,D,20131010,000000,33.62,34.45,33.36,34.06,184049,0
+EHTH.US,D,20131011,000000,34.06,34.5,33.79,34.46,95438,0
+EHTH.US,D,20131014,000000,34.37,35,34.12,34.83,120000,0
+EHTH.US,D,20131015,000000,35.3,37.28,35.14,36.15,395670,0
+EHTH.US,D,20131016,000000,36.53,37,36.01,36.52,151845,0
+EHTH.US,D,20131017,000000,36.43,38.05,36.43,37.5,249100,0
+EHTH.US,D,20131018,000000,38.1,39.27,37.75,38.92,677200,0
+EHTH.US,D,20131021,000000,39.27,42.78,39.27,41.85,711300,0
+EHTH.US,D,20131022,000000,42.22,42.32,41.18,41.77,288100,0
+EHTH.US,D,20131023,000000,41.77,42.63,39.91,40.27,324800,0
+EHTH.US,D,20131024,000000,40.51,40.81,37.5,38.77,510900,0
+EHTH.US,D,20131025,000000,39.95,45.47,39.41,44.14,915100,0
+EHTH.US,D,20131028,000000,44.22,45.84,43.06,43.47,1164900,0
+EHTH.US,D,20131029,000000,42.8,43.89,42.19,43.13,404800,0
+EHTH.US,D,20131030,000000,42.95,44.92,42.95,44.05,550700,0
+EHTH.US,D,20131031,000000,43.42,43.925,42.57,42.62,311039,0
+EHTH.US,D,20131101,000000,42.11,42.54,39.09,39.71,405400,0
+EHTH.US,D,20131104,000000,39.91,41.17,39.24,41.04,219100,0
+EHTH.US,D,20131105,000000,40.93,41.289,40.41,40.44,122211,0
+EHTH.US,D,20131106,000000,40.79,41.41,40.41,41.08,213300,0
+EHTH.US,D,20131107,000000,41.41,41.93,39.87,40.39,186000,0
+EHTH.US,D,20131108,000000,40.37,43,40.37,42.82,362600,0
+EHTH.US,D,20131111,000000,42.33,44.05,42.06,43.65,247886,0
+EHTH.US,D,20131112,000000,43.36,43.99,42.34,43.02,243138,0
+EHTH.US,D,20131113,000000,42.61,45.55,42.61,44.85,281471,0
+EHTH.US,D,20131114,000000,44.8,46.1,44.06,45.21,396200,0
+EHTH.US,D,20131115,000000,45.12,45.9,44.63,45.59,276400,0
+EHTH.US,D,20131118,000000,45.63,45.64,43.2,43.66,214200,0
+EHTH.US,D,20131119,000000,43.84,44.949,43.13,44.1,202086,0
+EHTH.US,D,20131120,000000,44.25,44.61,43.73,44.12,134600,0
+EHTH.US,D,20131121,000000,44.31,45.55,43.99,44.76,106500,0
+EHTH.US,D,20131122,000000,44.89,45.28,44.02,44.99,224600,0
+EHTH.US,D,20131125,000000,44.96,45.01,43.51,43.63,172800,0
+EHTH.US,D,20131126,000000,43.78,45.22,43.78,44.7,200600,0
+EHTH.US,D,20131127,000000,44.7,45.55,44.19,45.18,157600,0
+EHTH.US,D,20131129,000000,45.25,45.92,44.53,45.31,45584,0
+EHTH.US,D,20131202,000000,45.01,45.74,44.52,44.59,115600,0
+EHTH.US,D,20131203,000000,44.57,45.04,43.94,44.87,136000,0
+EHTH.US,D,20131204,000000,44.65,45.4,43.83,44.95,355883,0
+EHTH.US,D,20131205,000000,44.98,45.21,43.54,43.71,130392,0
+EHTH.US,D,20131206,000000,44.03,44.33,43,43.83,240500,0
+EHTH.US,D,20131209,000000,43.74,43.92,42.15,42.95,278200,0
+EHTH.US,D,20131210,000000,42.83,43.38,42.11,42.9,222900,0
+EHTH.US,D,20131211,000000,43.72,48.34,43.71,45.03,998900,0
+EHTH.US,D,20131212,000000,45.13,46.55,44.98,46.24,260600,0
+EHTH.US,D,20131213,000000,46.21,46.38,43.77,43.97,400200,0
+EHTH.US,D,20131216,000000,43.96,44.65,43.55,43.7,223300,0
+EHTH.US,D,20131217,000000,43.81,44.19,42.81,42.95,185823,0
+EHTH.US,D,20131218,000000,42.89,43.9,42.33,43.74,195800,0
+EHTH.US,D,20131219,000000,43.21,43.5,42.31,42.54,281500,0
+EHTH.US,D,20131220,000000,43.84,44,42.44,43.35,540100,0
+EHTH.US,D,20131223,000000,43.69,44.43,42.9,44.39,203200,0
+EHTH.US,D,20131224,000000,44.19,45.98,44.17,45.48,121050,0
+EHTH.US,D,20131226,000000,45.51,47,45.16,46.33,357500,0
+EHTH.US,D,20131227,000000,46.52,47,45.73,46.01,365700,0
+EHTH.US,D,20131230,000000,46.12,46.92,45.65,45.88,234500,0
+EHTH.US,D,20131231,000000,46.11,47.48,45.89,46.49,374900,0
+EHTH.US,D,20140102,000000,46.5,47.86,46.03,47.59,285603,0
+EHTH.US,D,20140103,000000,47.64,49,47,48.61,331068,0
+EHTH.US,D,20140106,000000,48.85,48.88,45.19,45.26,591700,0
+EHTH.US,D,20140107,000000,45.02,46.55,44.54,46.24,338500,0
+EHTH.US,D,20140108,000000,46.2,47.87,45.82,47.62,353600,0
+EHTH.US,D,20140109,000000,49.2,59.77,48.95,57.47,1266700,0
+EHTH.US,D,20140110,000000,57.97,58,54.75,57.3,690500,0
+EHTH.US,D,20140113,000000,56.92,57.19,55.78,57.1,481700,0
+EHTH.US,D,20140114,000000,57.32,59.79,57.31,59.44,360200,0
+EHTH.US,D,20140115,000000,59.37,61.87,59.08,61.64,400800,0
+EHTH.US,D,20140116,000000,61.34,63.16,61.08,62.35,609710,0
+EHTH.US,D,20140117,000000,62.65,63.32,61.25,61.66,266400,0
+EHTH.US,D,20140121,000000,61.41,62.25,60.4,61.97,286000,0
+EHTH.US,D,20140122,000000,62.24,62.63,61.28,61.35,193500,0
+EHTH.US,D,20140123,000000,61.33,61.89,59.1,60.2,274800,0
+EHTH.US,D,20140124,000000,59.53,60.16,57.904,58.53,330876,0
+EHTH.US,D,20140127,000000,57.57,58.08,55.04,55.86,377000,0
+EHTH.US,D,20140128,000000,55.95,56.85,55.85,56.4,275883,0
+EHTH.US,D,20140129,000000,55.76,56.22,53.31,53.34,354900,0
+EHTH.US,D,20140130,000000,53.78,54.82,52.21,53.2,475300,0
+EHTH.US,D,20140131,000000,52.16,53.7,50.56,53.43,394447,0
+EHTH.US,D,20140203,000000,53.83,54.38,49.75,49.99,485381,0
+EHTH.US,D,20140204,000000,50.04,50.04,47.31,49.55,582948,0
+EHTH.US,D,20140205,000000,49.49,49.49,48,48.54,388413,0
+EHTH.US,D,20140206,000000,48.9,49.73,48.37,48.55,346813,0
+EHTH.US,D,20140207,000000,49.67,50.87,47.99,49.66,329529,0
+EHTH.US,D,20140210,000000,48.9,49.628,46.08,46.61,665032,0
+EHTH.US,D,20140211,000000,46.67,47.44,42.91,44.74,1250872,0
+EHTH.US,D,20140212,000000,44.51,46.17,43.86,45.29,419618,0
+EHTH.US,D,20140213,000000,44.64,46.8,44.64,46.42,431051,0
+EHTH.US,D,20140214,000000,48.56,48.56,46.821,47.97,449650,0
+EHTH.US,D,20140218,000000,49.11,50.13,48.6,49.47,418281,0
+EHTH.US,D,20140219,000000,49.75,54.19,49.1,53.74,745234,0
+EHTH.US,D,20140220,000000,53.6,53.98,48.87,48.95,893359,0
+EHTH.US,D,20140221,000000,50.31,53.5,48.51,49.15,1176171,0
+EHTH.US,D,20140224,000000,49.03,49.53,48.02,48.15,330250,0
+EHTH.US,D,20140225,000000,46.54,47.87,46.501,47.29,286767,0
+EHTH.US,D,20140226,000000,47.45,47.48,45.59,45.96,274910,0
+EHTH.US,D,20140227,000000,45.99,46.38,45.55,46.34,243990,0
+EHTH.US,D,20140228,000000,46.45,48.26,46.35,48,315562,0
+EHTH.US,D,20140303,000000,47.45,49.37,46.6,48.53,288172,0
+EHTH.US,D,20140304,000000,49.15,54.75,48.51,53.34,667061,0
+EHTH.US,D,20140305,000000,53.07,53.27,50.7,52.31,317836,0
+EHTH.US,D,20140306,000000,52.25,53.83,52.01,53.4,306434,0
+EHTH.US,D,20140307,000000,53.52,54.91,53.16,53.69,308096,0
+EHTH.US,D,20140310,000000,53.3,54.28,52.97,54.14,221840,0
+EHTH.US,D,20140311,000000,54.38,54.82,53.42,54,202751,0
+EHTH.US,D,20140312,000000,53.72,54.3,52.69,54.1,154307,0
+EHTH.US,D,20140313,000000,54.13,54.24,52.57,53.27,364641,0
+EHTH.US,D,20140314,000000,52.28,53.62,52,52.85,165251,0
+EHTH.US,D,20140317,000000,53.35,53.87,52.69,53.19,192789,0
+EHTH.US,D,20140318,000000,53.48,54.32,52.992,53.73,187582,0
+EHTH.US,D,20140319,000000,53.55,53.73,52.35,53.42,176146,0
+EHTH.US,D,20140320,000000,53.37,53.84,52.89,53.25,144659,0
+EHTH.US,D,20140321,000000,53.32,53.89,53.02,53.5,248345,0
+EHTH.US,D,20140324,000000,54.13,54.48,50.36,51.48,256679,0
+EHTH.US,D,20140325,000000,51.85,52.21,50.02,50.47,180274,0
+EHTH.US,D,20140326,000000,50.74,51.04,47.62,48.75,211600,0
+EHTH.US,D,20140327,000000,48.92,50.11,47.52,48.71,239232,0
+EHTH.US,D,20140328,000000,48.8,49.68,48.14,48.78,304249,0
+EHTH.US,D,20140331,000000,49.15,51.19,48.88,50.8,281999,0
+EHTH.US,D,20140401,000000,51.68,54.32,51.19,53.01,276274,0
+EHTH.US,D,20140402,000000,52.31,53.27,51.73,52.72,168662,0
+EHTH.US,D,20140403,000000,52.93,54.09,52.04,52.37,186589,0
+EHTH.US,D,20140404,000000,52.08,52.86,49.3,50.81,306928,0
+EHTH.US,D,20140407,000000,50.08,51.33,48.3,48.95,267154,0
+EHTH.US,D,20140408,000000,48.64,49.668,47.845,49,239320,0
+EHTH.US,D,20140409,000000,48.88,49.57,48.08,48.51,169759,0
+EHTH.US,D,20140410,000000,48.61,48.966,44.59,46.06,305446,0
+EHTH.US,D,20140411,000000,45.54,46.29,44.46,45.3,183788,0
+EHTH.US,D,20140414,000000,45.2,46.43,45.05,45.59,132936,0
+EHTH.US,D,20140415,000000,46.09,46.49,42.86,44.43,194079,0
+EHTH.US,D,20140416,000000,44.74,45.48,43.62,44.31,192091,0
+EHTH.US,D,20140417,000000,44.5,46.22,44.18,45.95,172072,0
+EHTH.US,D,20140421,000000,45.89,46.336,44.27,44.765,156996,0
+EHTH.US,D,20140422,000000,44.92,48.14,44.92,46.28,237296,0
+EHTH.US,D,20140423,000000,46.27,46.38,44.15,45.21,222879,0
+EHTH.US,D,20140424,000000,45.18,45.49,41.72,42.5,670971,0
+EHTH.US,D,20140425,000000,42.47,44.29,41.51,43.82,400980,0
+EHTH.US,D,20140428,000000,43.78,44.77,40.435,41.35,535845,0
+EHTH.US,D,20140429,000000,41.42,42.05,40.66,41.46,260309,0
+EHTH.US,D,20140430,000000,41.22,42.17,39.82,41.89,320570,0
+EHTH.US,D,20140501,000000,41.79,43.56,41.24,41.86,350386,0
+EHTH.US,D,20140502,000000,36.33,39.484,34.72,36.74,1581640,0
+EHTH.US,D,20140505,000000,35.42,37.64,35.42,36.96,406619,0
+EHTH.US,D,20140506,000000,35.3,37.01,34.8,34.84,442866,0
+EHTH.US,D,20140507,000000,34.98,37.44,34.24,35.55,306338,0
+EHTH.US,D,20140508,000000,35.41,36.22,33.84,33.91,343227,0
+EHTH.US,D,20140509,000000,33.8,34.62,32.65,34.36,317321,0
+EHTH.US,D,20140512,000000,34.7,36.98,34.7,36.57,360766,0
+EHTH.US,D,20140513,000000,36.52,36.932,35,35.39,267309,0
+EHTH.US,D,20140514,000000,35.4,35.458,33.59,33.76,202606,0
+EHTH.US,D,20140515,000000,33.52,33.87,32.45,33.49,275957,0
+EHTH.US,D,20140516,000000,33.69,34.09,32.725,34.04,333847,0
+EHTH.US,D,20140519,000000,33.9,34.098,33.428,33.845,186504,0
+EHTH.US,D,20140520,000000,34.57,34.76,33.14,33.52,277571,0
+EHTH.US,D,20140521,000000,33.88,33.91,32.54,33.35,362735,0
+EHTH.US,D,20140522,000000,33.59,34.67,33.45,34.47,312683,0
+EHTH.US,D,20140523,000000,34.55,36.02,34.55,35.62,229012,0
+EHTH.US,D,20140527,000000,36.08,37.07,35.886,37.02,237623,0
+EHTH.US,D,20140528,000000,36.75,37.64,36.65,37.1,191746,0
+EHTH.US,D,20140529,000000,37.19,37.66,36.15,37.08,236664,0
+EHTH.US,D,20140530,000000,36.99,37.08,36.35,36.82,186227,0
+EHTH.US,D,20140602,000000,36.87,36.98,35.535,35.99,173838,0
+EHTH.US,D,20140603,000000,35.74,36.59,34.88,36.13,303339,0
+EHTH.US,D,20140604,000000,38,38,35.96,36.88,141992,0
+EHTH.US,D,20140605,000000,36.58,37.34,35.97,36.22,417974,0
+EHTH.US,D,20140606,000000,35.98,39.065,35.73,38.23,477781,0
+EHTH.US,D,20140609,000000,38.1,39.16,37.84,39,299766,0
+EHTH.US,D,20140610,000000,36.68,37.49,33.02,33.91,1709200,0
+EHTH.US,D,20140611,000000,33.756,35.61,33.756,35.1,544327,0
+EHTH.US,D,20140612,000000,35.02,36.05,34.57,35.19,288552,0
+EHTH.US,D,20140613,000000,35.38,36.83,34.79,36.19,449369,0
+EHTH.US,D,20140616,000000,36.15,37.36,35.95,36.72,309584,0
+EHTH.US,D,20140617,000000,36.26,37.57,35.97,37.11,339234,0
+EHTH.US,D,20140618,000000,37.13,38.065,36.88,37.52,315556,0
+EHTH.US,D,20140619,000000,37.17,37.82,37.15,37.39,202288,0
+EHTH.US,D,20140620,000000,37.51,38.25,37.31,37.48,528792,0
+EHTH.US,D,20140623,000000,37.31,37.75,37.24,37.3,282201,0
+EHTH.US,D,20140624,000000,37.04,37.78,36.37,36.47,347920,0
+EHTH.US,D,20140625,000000,36.1,37.75,36.1,37.61,324793,0
+EHTH.US,D,20140626,000000,37.08,38.07,36.97,37.55,286772,0
+EHTH.US,D,20140627,000000,37.47,37.89,37.47,37.83,304993,0
+EHTH.US,D,20140630,000000,38.11,38.37,37.52,37.97,236876,0
+EHTH.US,D,20140701,000000,38.14,38.86,37.71,38.55,228723,0
+EHTH.US,D,20140702,000000,38.5,38.95,37.15,37.38,220000,0
+EHTH.US,D,20140703,000000,37.69,37.93,37.21,37.7,183543,0
+EHTH.US,D,20140707,000000,37.46,37.87,36.75,37.03,262728,0
+EHTH.US,D,20140708,000000,36.88,37.48,35.32,35.61,525884,0
+EHTH.US,D,20140709,000000,35.66,36.83,35.23,35.85,401272,0
+EHTH.US,D,20140710,000000,34.92,36.07,34.75,35.74,227261,0
+EHTH.US,D,20140711,000000,35.6,35.77,35.21,35.38,107851,0
+EHTH.US,D,20140714,000000,35.78,36.09,34.48,34.67,291404,0
+EHTH.US,D,20140715,000000,35.26,35.26,33.51,33.67,209956,0
+EHTH.US,D,20140716,000000,33.91,34.17,32.51,32.65,266778,0
+EHTH.US,D,20140717,000000,32.31,32.75,30.93,31.12,488870,0
+EHTH.US,D,20140718,000000,31.03,31.97,30.23,31.49,546172,0
+EHTH.US,D,20140721,000000,31.18,32.08,31.155,31.39,278813,0
+EHTH.US,D,20140722,000000,31.64,31.76,31.21,31.28,139997,0
+EHTH.US,D,20140723,000000,31.39,33.99,31.23,31.33,264298,0
+EHTH.US,D,20140724,000000,31.32,32,31.03,31.28,256970,0
+EHTH.US,D,20140725,000000,31.06,31.44,30.8,31.05,249160,0
+EHTH.US,D,20140728,000000,30.98,31.21,30.25,30.8,130518,0
+EHTH.US,D,20140729,000000,31,31.8,30.91,31.53,347019,0
+EHTH.US,D,20140730,000000,31.54,31.92,31.11,31.65,379663,0
+EHTH.US,D,20140731,000000,22.12,23.5,20.64,20.7,4428951,0
+EHTH.US,D,20140801,000000,20.73,20.814,18.7,20.255,2165308,0
+EHTH.US,D,20140804,000000,20.39,21.38,20.11,21.23,989853,0
+EHTH.US,D,20140805,000000,21.25,21.81,20.86,21.6,418663,0
+EHTH.US,D,20140806,000000,21.47,22.03,21.25,21.29,531667,0
+EHTH.US,D,20140807,000000,21.31,21.6,21,21.52,288937,0
+EHTH.US,D,20140808,000000,21.62,22.36,21.38,22.29,531841,0
+EHTH.US,D,20140811,000000,22.29,23.24,22.16,22.77,344461,0
+EHTH.US,D,20140812,000000,22.93,23.58,22.6,22.82,261717,0
+EHTH.US,D,20140813,000000,22.97,23.2,22.62,22.81,400904,0
+EHTH.US,D,20140814,000000,22.86,23.08,22.37,22.71,232266,0
+EHTH.US,D,20140815,000000,22.84,23.05,22.44,22.8,204066,0
+EHTH.US,D,20140818,000000,23.09,23.36,22.25,22.96,220803,0
+EHTH.US,D,20140819,000000,22.92,23.15,22.71,22.94,203786,0
+EHTH.US,D,20140820,000000,22.87,23.43,22.64,23.38,249629,0
+EHTH.US,D,20140821,000000,23.29,23.42,22.41,23.35,353246,0
+EHTH.US,D,20140822,000000,23.34,23.53,22.925,23.41,270036,0
+EHTH.US,D,20140825,000000,23.62,23.83,23.24,23.45,181173,0
+EHTH.US,D,20140826,000000,23.4,23.77,23.39,23.62,173843,0
+EHTH.US,D,20140827,000000,23.73,23.74,23.22,23.39,283721,0
+EHTH.US,D,20140828,000000,23.21,23.91,23.01,23.66,188332,0
+EHTH.US,D,20140829,000000,23.73,24.62,23.53,24.54,308311,0
+EHTH.US,D,20140902,000000,24.64,26.77,24.64,26.65,411697,0
+EHTH.US,D,20140903,000000,26.53,26.76,26.16,26.21,389301,0
+EHTH.US,D,20140904,000000,26.28,26.61,25.925,26,176359,0
+EHTH.US,D,20140905,000000,25.95,27.12,25.94,27.07,217498,0
+EHTH.US,D,20140908,000000,26.97,27.115,26.37,26.42,133700,0
+EHTH.US,D,20140909,000000,26.29,26.52,25.93,26.39,252926,0
+EHTH.US,D,20140910,000000,26.47,26.91,26.1,26.83,286035,0
+EHTH.US,D,20140911,000000,26.57,26.831,26.17,26.59,68869,0
+EHTH.US,D,20140912,000000,26.61,26.68,26.26,26.43,130319,0
+EHTH.US,D,20140915,000000,26.55,26.59,25.712,25.87,157439,0
+EHTH.US,D,20140916,000000,25.82,26.38,25,26.3,155917,0
+EHTH.US,D,20140917,000000,26.35,26.7,25.85,26.45,129477,0
+EHTH.US,D,20140918,000000,26.57,27.11,26.56,26.87,97583,0
+EHTH.US,D,20140919,000000,26.99,27.37,25.2,25.95,491131,0
+EHTH.US,D,20140922,000000,25.81,26.13,25.36,25.36,162788,0
+EHTH.US,D,20140923,000000,25.25,25.91,24.64,24.7,133821,0
+EHTH.US,D,20140924,000000,24.82,24.908,24.24,24.79,268840,0
+EHTH.US,D,20140925,000000,24.64,24.83,24.08,24.33,97884,0
+EHTH.US,D,20140926,000000,23.83,24.428,23.83,24.01,142630,0
+EHTH.US,D,20140929,000000,23.59,24.27,23.48,24.26,182243,0
+EHTH.US,D,20140930,000000,24.31,24.91,24.065,24.13,208906,0
+EHTH.US,D,20141001,000000,24.16,24.49,23.56,24.19,243135,0
+EHTH.US,D,20141002,000000,24.29,24.97,23.98,24.85,132249,0
+EHTH.US,D,20141003,000000,25.16,25.87,24.89,25.3,154239,0
+EHTH.US,D,20141006,000000,25.3,26.305,23.88,23.94,213559,0
+EHTH.US,D,20141007,000000,23.69,23.86,21.64,21.98,458463,0
+EHTH.US,D,20141008,000000,21.92,22.26,21.21,22.09,230124,0
+EHTH.US,D,20141009,000000,22.13,22.13,20.73,20.8,200903,0
+EHTH.US,D,20141010,000000,20.8,21.27,20.31,20.33,251934,0
+EHTH.US,D,20141013,000000,20.32,20.55,19.41,20,265502,0
+EHTH.US,D,20141014,000000,20.26,20.65,19.69,19.79,205258,0
+EHTH.US,D,20141015,000000,19.42,20.93,19.071,20.84,243827,0
+EHTH.US,D,20141016,000000,20.46,21.26,20.21,21,270401,0
+EHTH.US,D,20141017,000000,21.32,21.62,20.82,20.87,164520,0
+EHTH.US,D,20141020,000000,20.64,20.98,20.32,20.96,159648,0
+EHTH.US,D,20141021,000000,21.13,21.51,20.86,21.36,127725,0
+EHTH.US,D,20141022,000000,21.25,21.705,20.59,20.69,124116,0
+EHTH.US,D,20141023,000000,20.98,21.58,20,20.2,267225,0
+EHTH.US,D,20141024,000000,20.24,21.15,20.24,21.09,129919,0
+EHTH.US,D,20141027,000000,20.92,21.06,20.46,20.77,117352,0
+EHTH.US,D,20141028,000000,20.76,22.06,20.68,21.48,222629,0
+EHTH.US,D,20141029,000000,21.63,21.86,21.22,21.62,179581,0
+EHTH.US,D,20141030,000000,21.59,22.62,21.38,22.6,310405,0
+EHTH.US,D,20141031,000000,23.1,25.5,23,24.95,499350,0
+EHTH.US,D,20141103,000000,25.06,25.07,24.35,24.81,242620,0
+EHTH.US,D,20141104,000000,24.81,25.2,24.5,24.57,233426,0
+EHTH.US,D,20141105,000000,24.8,25,24.41,24.79,141317,0
+EHTH.US,D,20141106,000000,24.76,24.92,24.11,24.85,139708,0
+EHTH.US,D,20141107,000000,24.8,24.8,24.03,24.22,170736,0
+EHTH.US,D,20141110,000000,24.27,24.72,24.04,24.65,170521,0
+EHTH.US,D,20141111,000000,24.66,25.8,24.19,25.42,180501,0
+EHTH.US,D,20141112,000000,23.04,24.76,23.03,24.42,195044,0
+EHTH.US,D,20141113,000000,24.56,24.898,23.08,23.13,184031,0
+EHTH.US,D,20141114,000000,23.08,23.75,23.02,23.32,82961,0
+EHTH.US,D,20141117,000000,23.2,23.2,22.1,22.16,204707,0
+EHTH.US,D,20141118,000000,22.26,22.89,21.74,22.81,148952,0
+EHTH.US,D,20141119,000000,22.652,23.684,22.34,23.6,239703,0
+EHTH.US,D,20141120,000000,23.39,25.02,22.96,24.87,266541,0
+EHTH.US,D,20141121,000000,25.38,25.67,24.8,25.62,379205,0
+EHTH.US,D,20141124,000000,25.62,26.46,25.266,26.32,195105,0
+EHTH.US,D,20141125,000000,26.31,26.73,26.01,26.5,193004,0
+EHTH.US,D,20141126,000000,26.57,26.74,26.1,26.32,115497,0
+EHTH.US,D,20141128,000000,25.95,26.43,25.66,25.87,77631,0
+EHTH.US,D,20141201,000000,26.25,26.25,24.521,25.75,166130,0
+EHTH.US,D,20141202,000000,25.7,26.54,25.25,26.48,142245,0
+EHTH.US,D,20141203,000000,26.57,27.15,26.26,27.1,140366,0
+EHTH.US,D,20141204,000000,26.93,27.13,26.22,26.51,191021,0
+EHTH.US,D,20141205,000000,26.67,27.17,26.67,27.09,78967,0
+EHTH.US,D,20141208,000000,26.95,27.18,25.87,26.5,206939,0
+EHTH.US,D,20141209,000000,26.13,27.22,26.07,26.92,166278,0
+EHTH.US,D,20141210,000000,26.79,27.32,26.24,26.48,221940,0
+EHTH.US,D,20141211,000000,26.6,26.93,26.17,26.55,185090,0
+EHTH.US,D,20141212,000000,26.16,26.92,26,26.04,194698,0
+EHTH.US,D,20141215,000000,26.25,26.43,25.72,26.03,237871,0
+EHTH.US,D,20141216,000000,25.96,26.54,25.58,26.3,196209,0
+EHTH.US,D,20141217,000000,26.38,28.8,26.1,28.59,332459,0
+EHTH.US,D,20141218,000000,29.19,29.2,27.97,28.25,197218,0
+EHTH.US,D,20141219,000000,28.18,28.43,27.39,27.47,639271,0
+EHTH.US,D,20141222,000000,27.46,27.46,26.48,26.75,334517,0
+EHTH.US,D,20141223,000000,26.93,27.19,25.85,26.16,285576,0
+EHTH.US,D,20141224,000000,26.29,27.35,26.15,27.13,70365,0
+EHTH.US,D,20141226,000000,27.26,27.74,26.89,26.91,85687,0
+EHTH.US,D,20141229,000000,26.85,27.42,26.22,26.46,156475,0
+EHTH.US,D,20141230,000000,26.62,26.64,25.29,25.38,135235,0
+EHTH.US,D,20141231,000000,25.64,25.81,24.79,24.92,212008,0
+EHTH.US,D,20150102,000000,25.15,25.35,23.81,24.23,140661,0
+EHTH.US,D,20150105,000000,24.01,24.32,22.88,23.15,175715,0
+EHTH.US,D,20150106,000000,23.02,23.19,21.36,21.94,185945,0
+EHTH.US,D,20150107,000000,22.11,22.29,21.4,22.07,135782,0
+EHTH.US,D,20150108,000000,22.22,22.88,21.97,22.38,423890,0
+EHTH.US,D,20150109,000000,22.42,22.615,21.85,22.08,191997,0
+EHTH.US,D,20150112,000000,21.8,22.01,21.51,21.73,229389,0
+EHTH.US,D,20150113,000000,22.02,22.16,19.84,19.99,252200,0
+EHTH.US,D,20150114,000000,19.74,21.02,19.62,20.8,1543444,0
+EHTH.US,D,20150115,000000,10.3,10.5,9.31,9.42,7436039,0
+EHTH.US,D,20150116,000000,9.13,9.75,8.88,9.68,2040269,0
+EHTH.US,D,20150120,000000,10.15,11.04,10.09,10.7,3300676,0
+EHTH.US,D,20150121,000000,10.52,10.89,10.37,10.75,1230668,0
+EHTH.US,D,20150122,000000,10.8,11.06,10.54,11.05,1092717,0
+EHTH.US,D,20150123,000000,11.1,11.2,10.81,10.98,498921,0
+EHTH.US,D,20150126,000000,11,11.32,10.83,11.22,543606,0
+EHTH.US,D,20150127,000000,11,11.13,10.75,10.79,618561,0
+EHTH.US,D,20150128,000000,11.02,11.02,10.31,10.41,550098,0
+EHTH.US,D,20150129,000000,10.43,10.79,10.28,10.78,373820,0
+EHTH.US,D,20150130,000000,10.7,10.98,10.24,10.24,444806,0
+EHTH.US,D,20150202,000000,10.3,10.9,10.17,10.8,354680,0
+EHTH.US,D,20150203,000000,10.62,11.1,10.62,10.92,259964,0
+EHTH.US,D,20150204,000000,10.86,11.21,10.84,10.9,181495,0
+EHTH.US,D,20150205,000000,10.96,11.37,10.89,11.29,217037,0
+EHTH.US,D,20150206,000000,11.3,11.6,11.07,11.26,214911,0
+EHTH.US,D,20150209,000000,11.17,11.3,10.82,10.92,243433,0
+EHTH.US,D,20150210,000000,11,11.04,10.54,10.64,408048,0
+EHTH.US,D,20150211,000000,10.64,11.01,10.47,10.99,270754,0
+EHTH.US,D,20150212,000000,11.06,11.18,10.81,10.95,174725,0
+EHTH.US,D,20150213,000000,10.95,11.11,10.78,10.91,192586,0
+EHTH.US,D,20150217,000000,11,11.11,10.81,11.01,160622,0
+EHTH.US,D,20150218,000000,10.93,11.14,10.82,10.94,205998,0
+EHTH.US,D,20150219,000000,10.91,10.92,10.66,10.74,155489,0
+EHTH.US,D,20150220,000000,10.7,10.75,10.33,10.47,219448,0
+EHTH.US,D,20150223,000000,10.4,10.56,9.2699,9.53,575738,0
+EHTH.US,D,20150224,000000,9.72,10.23,9.64,9.76,212667,0
+EHTH.US,D,20150225,000000,9.71,10.16,9.63,10.13,461248,0
+EHTH.US,D,20150226,000000,9.64,10.04,9.255,9.41,544655,0
+EHTH.US,D,20150227,000000,9.43,9.451,9,9.1,571472,0
+EHTH.US,D,20150302,000000,9.09,9.31,8.96,9.15,300500,0
+EHTH.US,D,20150303,000000,9.08,9.37,9.08,9.15,295500,0
+EHTH.US,D,20150304,000000,9.11,9.28,8.81,9.22,281100,0
+EHTH.US,D,20150305,000000,9.15,9.46,9.07,9.38,199600,0
+EHTH.US,D,20150306,000000,9.32,9.76,9.32,9.52,212900,0
+EHTH.US,D,20150309,000000,9.52,9.52,8.96,9.39,276800,0
+EHTH.US,D,20150310,000000,9.27,9.37,9.1,9.26,222400,0
+EHTH.US,D,20150311,000000,9.42,9.43,9.09,9.37,182800,0
+EHTH.US,D,20150312,000000,9.4,9.63,9.21,9.29,135000,0
+EHTH.US,D,20150313,000000,9.96,10.77,9.69,10.2,653500,0
+EHTH.US,D,20150316,000000,10.27,10.34,10.02,10.03,271100,0
+EHTH.US,D,20150317,000000,10.03,10.31,10.03,10.17,172100,0
+EHTH.US,D,20150318,000000,10.05,10.33,9.94,10.25,234400,0
+EHTH.US,D,20150319,000000,10.28,10.3,10.11,10.18,165600,0
+EHTH.US,D,20150320,000000,10,10.38,9.96,10.24,338600,0
+EHTH.US,D,20150323,000000,10.21,10.59,10.15,10.45,153500,0
+EHTH.US,D,20150324,000000,10.3,10.7,10.3,10.44,362400,0
+EHTH.US,D,20150325,000000,10.51,10.51,9.62,9.67,231500,0
+EHTH.US,D,20150326,000000,9.59,9.73,9.45,9.53,110200,0
+EHTH.US,D,20150327,000000,9.52,9.62,9.2,9.59,142000,0
+EHTH.US,D,20150330,000000,9.63,10.01,9.6,9.69,261700,0
+EHTH.US,D,20150331,000000,9.63,9.73,9.25,9.38,253156,0
+EHTH.US,D,20150401,000000,9.39,9.49,9.17,9.31,158700,0
+EHTH.US,D,20150402,000000,9.2,9.73,9.2,9.68,150800,0
+EHTH.US,D,20150406,000000,9.66,10.17,9.5,9.98,187300,0
+EHTH.US,D,20150407,000000,9.94,10.34,9.86,10.21,319537,0
+EHTH.US,D,20150408,000000,10.18,10.36,10.13,10.3,230900,0
+EHTH.US,D,20150409,000000,10.33,10.59,10.14,10.48,206622,0
+EHTH.US,D,20150410,000000,10.53,10.7,10.49,10.66,152500,0
+EHTH.US,D,20150413,000000,10.69,10.86,10.57,10.85,135700,0
+EHTH.US,D,20150414,000000,10.74,11.13,10.73,11.1,179500,0
+EHTH.US,D,20150415,000000,11.21,11.52,11.03,11.5,274737,0
+EHTH.US,D,20150416,000000,11.44,11.75,11.41,11.58,326023,0
+EHTH.US,D,20150417,000000,11.43,11.43,11.09,11.25,239700,0
+EHTH.US,D,20150420,000000,11.38,11.59,11.08,11.28,174353,0
+EHTH.US,D,20150421,000000,11.37,11.4,11.11,11.37,186450,0
+EHTH.US,D,20150422,000000,11.34,11.47,11.16,11.44,172001,0
+EHTH.US,D,20150423,000000,11.44,11.57,11.17,11.44,177400,0
+EHTH.US,D,20150424,000000,14.5,14.9,13.03,13.5,1939292,0
+EHTH.US,D,20150427,000000,13.9,13.94,12.29,12.99,765600,0
+EHTH.US,D,20150428,000000,13.05,13.26,12.65,12.82,255402,0
+EHTH.US,D,20150429,000000,12.68,13.1,12.45,13,259900,0
+EHTH.US,D,20150430,000000,12.81,13.06,12.12,12.26,411000,0
+EHTH.US,D,20150501,000000,12.57,12.57,11.96,12.15,178700,0
+EHTH.US,D,20150504,000000,12.13,12.5,12.02,12.13,145600,0
+EHTH.US,D,20150505,000000,12.07,12.25,11.91,12.02,476700,0
+EHTH.US,D,20150506,000000,12.04,12.19,11.81,12.07,180559,0
+EHTH.US,D,20150507,000000,12.08,12.7,11.8,12.6,215705,0
+EHTH.US,D,20150508,000000,12.75,12.75,12.25,12.41,198900,0
+EHTH.US,D,20150511,000000,12.44,12.83,12.33,12.51,157900,0
+EHTH.US,D,20150512,000000,12.39,12.73,12.37,12.68,142307,0
+EHTH.US,D,20150513,000000,12.7,12.72,12.2,12.41,128900,0
+EHTH.US,D,20150514,000000,12.45,12.88,12.27,12.81,153700,0
+EHTH.US,D,20150515,000000,12.74,12.97,12.5,12.58,114667,0
+EHTH.US,D,20150518,000000,12.65,12.77,12.34,12.64,127410,0
+EHTH.US,D,20150519,000000,12.58,12.746,12.35,12.42,119754,0
+EHTH.US,D,20150520,000000,12.31,12.63,12.26,12.56,106700,0
+EHTH.US,D,20150521,000000,12.5,12.62,12.39,12.5,71300,0
+EHTH.US,D,20150522,000000,12.42,12.5,12.28,12.4,143600,0
+EHTH.US,D,20150526,000000,12.3,12.971,12.27,12.89,176118,0
+EHTH.US,D,20150527,000000,12.9,12.97,12.69,12.75,185100,0
+EHTH.US,D,20150528,000000,12.74,12.77,12.39,12.6,126908,0
+EHTH.US,D,20150529,000000,12.54,13.12,12.39,13.04,474300,0
+EHTH.US,D,20150601,000000,13.17,13.28,12.4,12.7,289238,0
+EHTH.US,D,20150602,000000,12.58,12.91,12.43,12.54,219596,0
+EHTH.US,D,20150603,000000,12.7,12.86,12.34,12.5,147100,0
+EHTH.US,D,20150604,000000,12.38,12.63,12.23,12.53,133000,0
+EHTH.US,D,20150605,000000,12.41,12.59,12.02,12.32,117100,0
+EHTH.US,D,20150608,000000,12.26,12.27,11.91,12.06,168200,0
+EHTH.US,D,20150609,000000,11.96,12.09,11.48,11.68,114585,0
+EHTH.US,D,20150610,000000,11.73,12.1,11.73,11.86,264077,0
+EHTH.US,D,20150611,000000,11.91,12.22,11.78,12.22,148333,0
+EHTH.US,D,20150612,000000,12.23,12.58,12.15,12.54,187200,0
+EHTH.US,D,20150615,000000,12.46,12.46,12.08,12.32,132200,0
+EHTH.US,D,20150616,000000,12.33,12.6,12.2,12.32,131300,0
+EHTH.US,D,20150617,000000,12.39,12.56,12.37,12.41,70100,0
+EHTH.US,D,20150618,000000,12.42,12.61,12.29,12.56,103300,0
+EHTH.US,D,20150619,000000,12.6,12.78,12.54,12.6,177800,0
+EHTH.US,D,20150622,000000,12.67,12.78,12.6,12.78,101800,0
+EHTH.US,D,20150623,000000,12.8,12.99,12.53,12.91,68352,0
+EHTH.US,D,20150624,000000,12.91,13.06,12.86,12.95,87800,0
+EHTH.US,D,20150625,000000,13.04,13.09,12.59,12.92,59100,0
+EHTH.US,D,20150626,000000,12.99,13.08,12.63,12.91,183700,0
+EHTH.US,D,20150629,000000,12.71,12.78,12.14,12.15,118600,0
+EHTH.US,D,20150630,000000,12.31,12.75,12.18,12.69,125386,0
+EHTH.US,D,20150701,000000,12.83,13.01,12.09,12.16,146800,0
+EHTH.US,D,20150702,000000,12.2,12.25,11.8,12.11,95800,0
+EHTH.US,D,20150706,000000,12.57,13.77,12.37,13.72,453200,0
+EHTH.US,D,20150707,000000,13.69,14.09,13.15,14.01,225400,0
+EHTH.US,D,20150708,000000,13.81,14.19,13.32,13.45,172100,0
+EHTH.US,D,20150709,000000,13.6,13.93,13.6,13.85,126600,0
+EHTH.US,D,20150710,000000,14.01,14.16,13.82,13.91,135000,0
+EHTH.US,D,20150713,000000,13.61,14.3,13.53,14.15,124100,0
+EHTH.US,D,20150714,000000,14.2,14.31,13.96,14.3,121550,0
+EHTH.US,D,20150715,000000,14.37,14.54,14.03,14.19,82058,0
+EHTH.US,D,20150716,000000,14.24,15.15,14.08,14.78,231500,0
+EHTH.US,D,20150717,000000,14.84,15.25,14.02,14.17,175900,0
+EHTH.US,D,20150720,000000,14.25,14.61,13.84,13.88,114300,0
+EHTH.US,D,20150721,000000,14,14.82,14,14.52,166400,0
+EHTH.US,D,20150722,000000,14.33,14.88,14.07,14.43,118200,0
+EHTH.US,D,20150723,000000,14.43,15,13.74,13.77,71600,0
+EHTH.US,D,20150724,000000,13.76,13.84,13.05,13.19,101400,0
+EHTH.US,D,20150727,000000,12.94,13.17,12.9,13.01,87400,0
+EHTH.US,D,20150728,000000,13.11,13.11,12.38,12.77,101500,0
+EHTH.US,D,20150729,000000,12.67,12.78,11.97,12.67,125000,0
+EHTH.US,D,20150730,000000,14.29,16.42,14.02,15.5,1178800,0
+EHTH.US,D,20150731,000000,15.99,16.81,15.52,16.27,560900,0
+EHTH.US,D,20150803,000000,16.28,16.51,15.88,15.95,334509,0
+EHTH.US,D,20150804,000000,16.02,16.26,15.62,15.9,237800,0
+EHTH.US,D,20150805,000000,15.91,16.15,15.51,15.77,159300,0
+EHTH.US,D,20150806,000000,15.75,15.9,14.89,14.95,265579,0
+EHTH.US,D,20150807,000000,14.9,15.07,14.51,14.7,269100,0
+EHTH.US,D,20150810,000000,14.79,15.55,14.78,15.35,294000,0
+EHTH.US,D,20150811,000000,15.05,15.36,14.76,14.94,233816,0
+EHTH.US,D,20150812,000000,14.76,15.3,14.58,15.15,219700,0
+EHTH.US,D,20150813,000000,15.23,15.25,14.57,14.6,137600,0
+EHTH.US,D,20150814,000000,14.53,15.11,14.53,15.08,106100,0
+EHTH.US,D,20150817,000000,14.93,15.08,14.65,14.95,144800,0
+EHTH.US,D,20150818,000000,14.97,15.04,14.54,14.91,129900,0
+EHTH.US,D,20150819,000000,14.69,15.01,14.26,14.56,140500,0
+EHTH.US,D,20150820,000000,14.39,14.69,13.93,13.96,149100,0
+EHTH.US,D,20150821,000000,13.68,14.36,13.68,14.08,484900,0
+EHTH.US,D,20150824,000000,12.73,13.7,12.67,13.21,175135,0
+EHTH.US,D,20150825,000000,14.11,14.11,13.11,13.15,114400,0
+EHTH.US,D,20150826,000000,13.46,13.81,13.12,13.76,132800,0
+EHTH.US,D,20150827,000000,13.93,14.24,13.63,14.1,144900,0
+EHTH.US,D,20150828,000000,14,14.64,13.84,14.42,229100,0
+EHTH.US,D,20150831,000000,14.37,15.06,14.28,14.94,136900,0
+EHTH.US,D,20150901,000000,14.54,14.79,14.05,14.14,157300,0
+EHTH.US,D,20150902,000000,14.63,15.15,14.3,15.07,193600,0
+EHTH.US,D,20150903,000000,15.17,15.17,14.63,14.82,121000,0
+EHTH.US,D,20150904,000000,14.62,14.85,14.56,14.72,76300,0
+EHTH.US,D,20150908,000000,14.99,14.99,14.18,14.54,166200,0
+EHTH.US,D,20150909,000000,14.69,15.14,14.26,14.29,173700,0
+EHTH.US,D,20150910,000000,14.29,14.64,13.97,14.24,145012,0
+EHTH.US,D,20150911,000000,14.11,14.41,14.07,14.38,137600,0
+EHTH.US,D,20150914,000000,14.48,14.49,14.08,14.1,102100,0
+EHTH.US,D,20150915,000000,14.1,14.34,13.89,14.29,82900,0
+EHTH.US,D,20150916,000000,14.29,14.74,14.29,14.57,96200,0
+EHTH.US,D,20150917,000000,14.54,14.94,14.47,14.53,138851,0
+EHTH.US,D,20150918,000000,14.24,14.68,14.07,14.21,327200,0
+EHTH.US,D,20150921,000000,14.37,14.6,14.03,14.51,127400,0
+EHTH.US,D,20150922,000000,14.32,14.46,13.67,13.78,113600,0
+EHTH.US,D,20150923,000000,13.85,14.24,13.52,14.11,121474,0
+EHTH.US,D,20150924,000000,13.99,14.05,13.27,13.61,145489,0
+EHTH.US,D,20150925,000000,13.79,13.86,13.34,13.55,100900,0
+EHTH.US,D,20150928,000000,13.47,13.9,12.77,12.86,70227,0
+EHTH.US,D,20150929,000000,12.87,12.98,12.41,12.87,86700,0
+EHTH.US,D,20150930,000000,13.02,13.24,12.73,12.81,143100,0
+EHTH.US,D,20151001,000000,12.86,12.96,12.72,12.79,94800,0
+EHTH.US,D,20151002,000000,12.59,12.77,12.36,12.73,76900,0
+EHTH.US,D,20151005,000000,12.88,13.22,12.224,13.08,126699,0
+EHTH.US,D,20151006,000000,13.11,13.83,12.84,12.9,87300,0
+EHTH.US,D,20151007,000000,12.95,13.77,12.134,13,174374,0
+EHTH.US,D,20151008,000000,12.99,13.01,12.73,12.79,69800,0
+EHTH.US,D,20151009,000000,12.85,13.29,12.53,12.57,172100,0
+EHTH.US,D,20151012,000000,12.63,13.5,12.63,13.27,116794,0
+EHTH.US,D,20151013,000000,13.15,13.49,12.85,13.06,91300,0
+EHTH.US,D,20151014,000000,13.02,13.23,12.52,12.79,121500,0
+EHTH.US,D,20151015,000000,12.87,13.48,12.77,13.43,87500,0
+EHTH.US,D,20151016,000000,13.48,13.63,13.15,13.34,91200,0
+EHTH.US,D,20151019,000000,13.23,13.55,12.93,13.1,54689,0
+EHTH.US,D,20151020,000000,13.09,13.25,12.68,12.9,87000,0
+EHTH.US,D,20151021,000000,12.94,13.11,12.54,12.57,97400,0
+EHTH.US,D,20151022,000000,12.57,13.21,12.57,13.13,80200,0
+EHTH.US,D,20151023,000000,13.32,13.32,12.71,12.9,55600,0
+EHTH.US,D,20151026,000000,12.9,12.99,12.6,12.85,89200,0
+EHTH.US,D,20151027,000000,12.73,12.79,11.52,11.64,80200,0
+EHTH.US,D,20151028,000000,11.65,12.5,11.37,12.48,108100,0
+EHTH.US,D,20151029,000000,12.38,12.38,11.6,12.1,229900,0
+EHTH.US,D,20151030,000000,14.46,14.46,11.32,11.95,300100,0
+EHTH.US,D,20151102,000000,12.07,12.17,11.45,12.09,228079,0
+EHTH.US,D,20151103,000000,12.12,12.48,11.76,12.24,245100,0
+EHTH.US,D,20151104,000000,12.2,12.47,11.85,12.47,164574,0
+EHTH.US,D,20151105,000000,12.46,12.51,12.18,12.45,101800,0
+EHTH.US,D,20151106,000000,12.37,12.75,12.35,12.68,109600,0
+EHTH.US,D,20151109,000000,12.62,12.92,12.49,12.84,198264,0
+EHTH.US,D,20151110,000000,12.75,13.12,12.05,12.1,270200,0
+EHTH.US,D,20151111,000000,12.1,12.69,11.76,11.81,59300,0
+EHTH.US,D,20151112,000000,11.68,11.88,11.56,11.59,94300,0
+EHTH.US,D,20151113,000000,11.54,11.61,11.23,11.46,91500,0
+EHTH.US,D,20151116,000000,11.48,11.81,11.33,11.73,73300,0
+EHTH.US,D,20151117,000000,11.69,11.9,11.57,11.75,134000,0
+EHTH.US,D,20151118,000000,11.77,11.94,11.58,11.92,111800,0
+EHTH.US,D,20151119,000000,11.84,12.21,11.74,11.99,179100,0
+EHTH.US,D,20151120,000000,12.07,12.37,11.84,12.02,96400,0
+EHTH.US,D,20151123,000000,11.99,12.36,11.8,12.31,156500,0
+EHTH.US,D,20151124,000000,12.19,12.9,12.13,12.64,95900,0
+EHTH.US,D,20151125,000000,12.61,12.78,12.54,12.71,77800,0
+EHTH.US,D,20151127,000000,12.64,12.78,12.28,12.72,27500,0
+EHTH.US,D,20151130,000000,12.84,13.28,12.23,12.95,187500,0
+EHTH.US,D,20151201,000000,13.21,13.21,12.5,12.92,126821,0
+EHTH.US,D,20151202,000000,12.85,12.87,12.17,12.24,122814,0
+EHTH.US,D,20151203,000000,12.26,12.65,11.57,11.8,130151,0
+EHTH.US,D,20151204,000000,11.8,11.83,11.24,11.62,201500,0
+EHTH.US,D,20151207,000000,11.55,11.61,11,11.05,132400,0
+EHTH.US,D,20151208,000000,10.89,10.89,10.53,10.81,152727,0
+EHTH.US,D,20151209,000000,10.8,10.97,10.52,10.62,82400,0
+EHTH.US,D,20151210,000000,10.59,10.74,10.45,10.62,86200,0
+EHTH.US,D,20151211,000000,10.44,10.61,10.22,10.41,79100,0
+EHTH.US,D,20151214,000000,10.38,10.82,10.18,10.33,96797,0
+EHTH.US,D,20151215,000000,10.42,10.74,10.25,10.43,59300,0
+EHTH.US,D,20151216,000000,10.53,10.71,10.22,10.29,134900,0
+EHTH.US,D,20151217,000000,10.37,10.47,10.2,10.27,133200,0
+EHTH.US,D,20151218,000000,10.21,10.21,9.89,10.08,252000,0
+EHTH.US,D,20151221,000000,10.09,10.37,9.94,10.25,134400,0
+EHTH.US,D,20151222,000000,10.25,10.59,10.06,10.56,58967,0
+EHTH.US,D,20151223,000000,10.68,10.81,10.41,10.76,60900,0
+EHTH.US,D,20151224,000000,10.75,10.98,10.66,10.72,36875,0
+EHTH.US,D,20151228,000000,10.64,11.01,10.22,10.36,147553,0
+EHTH.US,D,20151229,000000,10.45,10.57,10.29,10.5,87553,0
+EHTH.US,D,20151230,000000,10.44,10.57,10.12,10.31,77548,0
+EHTH.US,D,20151231,000000,10.19,10.26,9.87,9.98,137635,0
+EHTH.US,D,20160104,000000,9.81,10.35,9.6,10.28,179083,0
+EHTH.US,D,20160105,000000,10.27,10.36,10.05,10.27,65881,0
+EHTH.US,D,20160106,000000,10.08,10.23,10.02,10.04,61423,0
+EHTH.US,D,20160107,000000,9.83,9.98,9.73,9.92,110697,0
+EHTH.US,D,20160108,000000,10,10.28,9.82,10.1,212879,0
+EHTH.US,D,20160111,000000,10.11,10.19,9.9,10.02,176036,0
+EHTH.US,D,20160112,000000,10.12,10.27,9.87,10.07,98830,0
+EHTH.US,D,20160113,000000,10.1,10.25,9.77,9.83,81685,0
+EHTH.US,D,20160114,000000,9.9,10.3,9.75,10.22,70920,0
+EHTH.US,D,20160115,000000,9.9,10.41,9.59,10.1,174637,0
+EHTH.US,D,20160119,000000,10.2,10.25,9.49,9.73,198000,0
+EHTH.US,D,20160120,000000,9.56,10,9.3201,9.88,82443,0
+EHTH.US,D,20160121,000000,9.88,10.28,9.82,9.95,104065,0
+EHTH.US,D,20160122,000000,10.21,10.36,10.14,10.3,140119,0
+EHTH.US,D,20160125,000000,10.14,10.51,9.86,9.91,61129,0
+EHTH.US,D,20160126,000000,9.99,10.32,9.785,10.15,87131,0
+EHTH.US,D,20160127,000000,10.05,10.11,9.62,9.78,118451,0
+EHTH.US,D,20160128,000000,9.96,10.16,9.76,10,128532,0
+EHTH.US,D,20160129,000000,10.04,10.54,10.01,10.49,174456,0
+EHTH.US,D,20160201,000000,10.44,10.74,10.32,10.62,96770,0
+EHTH.US,D,20160202,000000,10.41,10.955,9.67,10.23,64002,0
+EHTH.US,D,20160203,000000,10.36,10.5499,9.25,10.1,58111,0
+EHTH.US,D,20160204,000000,10.09,10.35,10,10.08,46827,0
+EHTH.US,D,20160205,000000,10.03,10.04,9.65,9.8,78279,0
+EHTH.US,D,20160208,000000,9.68,9.68,8.88,9.43,57384,0
+EHTH.US,D,20160209,000000,9.27,9.72,9.26,9.49,47722,0
+EHTH.US,D,20160210,000000,9.54,9.95,9.43,9.53,75538,0
+EHTH.US,D,20160211,000000,9.29,9.7,9.25,9.55,65886,0
+EHTH.US,D,20160212,000000,9.64,9.96,9.53,9.83,82103,0
+EHTH.US,D,20160216,000000,9.95,10.33,9.67,10.23,65195,0
+EHTH.US,D,20160217,000000,10.29,10.62,10.29,10.47,79035,0
+EHTH.US,D,20160218,000000,10.46,10.5899,10.26,10.3,47586,0
+EHTH.US,D,20160219,000000,10.28,10.57,10.28,10.45,36600,0
+EHTH.US,D,20160222,000000,10.57,10.67,10.33,10.34,34325,0
+EHTH.US,D,20160223,000000,10.28,10.69,10.22,10.23,68680,0
+EHTH.US,D,20160224,000000,8.14,10.25,8.14,10.14,182509,0
+EHTH.US,D,20160225,000000,10.16,10.54,10,10.3,52942,0
+EHTH.US,D,20160226,000000,10.38,10.56,9.995,10.47,52720,0
+EHTH.US,D,20160229,000000,10.48,10.54,9.6,10.09,54773,0
+EHTH.US,D,20160301,000000,10.15,10.19,9.6,9.96,62957,0
+EHTH.US,D,20160302,000000,9.99,10.43,9.48,10.28,44705,0
+EHTH.US,D,20160303,000000,10.29,10.35,9.7,9.93,49132,0
+EHTH.US,D,20160304,000000,9.97,10.13,9.76,9.97,119957,0
+EHTH.US,D,20160307,000000,9.9,10.27,9.4,10.22,59041,0
+EHTH.US,D,20160308,000000,10.17,10.185,9.8,9.98,62502,0
+EHTH.US,D,20160309,000000,10.03,10.14,9.7,9.98,51320,0
+EHTH.US,D,20160310,000000,9.82,10.065,9.77,9.82,53587,0
+EHTH.US,D,20160311,000000,9.65,10.23,9.65,10.2,63188,0
+EHTH.US,D,20160314,000000,10.08,10.2,9.88,9.95,62899,0
+EHTH.US,D,20160315,000000,9.88,9.9,9.55,9.57,67986,0
+EHTH.US,D,20160316,000000,9.51,9.77,8.93,9.47,63340,0
+EHTH.US,D,20160317,000000,9.4,9.76,9.28,9.62,53340,0
+EHTH.US,D,20160318,000000,9.68,9.87,9.22,9.85,209539,0
+EHTH.US,D,20160321,000000,9.78,9.88,9.24,9.42,128030,0
+EHTH.US,D,20160322,000000,9.41,9.51,9.12,9.41,33019,0
+EHTH.US,D,20160323,000000,9.36,9.37,8.87,9.1,128652,0
+EHTH.US,D,20160324,000000,9.02,9.19,8.72,9.13,101276,0
+EHTH.US,D,20160328,000000,9.13,9.19,8.99,9.1,39749,0
+EHTH.US,D,20160329,000000,8.99,9.47,8.959,9.37,66586,0
+EHTH.US,D,20160330,000000,9.31,9.55,9.28,9.44,53320,0
+EHTH.US,D,20160331,000000,9.43,9.6,9.39,9.39,78996,0
+EHTH.US,D,20160401,000000,9.31,9.4,9.14,9.19,55926,0
+EHTH.US,D,20160404,000000,9.19,9.43,9.05,9.34,41442,0
+EHTH.US,D,20160405,000000,9.26,9.465,9.12,9.23,61119,0
+EHTH.US,D,20160406,000000,9.27,9.34,9.03,9.31,66843,0
+EHTH.US,D,20160407,000000,9.23,9.41,9.13,9.2,55304,0
+EHTH.US,D,20160408,000000,9.29,9.29,8.86,8.87,38239,0
+EHTH.US,D,20160411,000000,8.98,9.02,8.5,8.71,24397,0
+EHTH.US,D,20160412,000000,8.69,8.83,8.45,8.72,43888,0
+EHTH.US,D,20160413,000000,8.79,9.12,8.7,8.99,65473,0
+EHTH.US,D,20160414,000000,9.13,9.13,8.74,8.91,64669,0
+EHTH.US,D,20160415,000000,8.85,8.93,8.78,8.85,48427,0
+EHTH.US,D,20160418,000000,8.815,8.86,8.8,8.81,26839,0
+EHTH.US,D,20160419,000000,8.82,9.01,8.8,8.9,33848,0
+EHTH.US,D,20160420,000000,8.94,9.04,8.88,8.91,31065,0
+EHTH.US,D,20160421,000000,8.94,9.07,8.91,8.97,39576,0
+EHTH.US,D,20160422,000000,8.94,9.13,8.89,8.96,47077,0
+EHTH.US,D,20160425,000000,8.99,9.12,8.83,9.01,30831,0
+EHTH.US,D,20160426,000000,8.98,9.09,8.98,9,46563,0
+EHTH.US,D,20160427,000000,9,9.2,8.93,9.08,35361,0
+EHTH.US,D,20160428,000000,9.07,9.22,8.86,8.89,71505,0
+EHTH.US,D,20160429,000000,11.2,11.49,10.23,11.19,966625,0
+EHTH.US,D,20160502,000000,11.36,12.1,11.3,12,452029,0
+EHTH.US,D,20160503,000000,12.1,12.23,11.77,12.18,167808,0
+EHTH.US,D,20160504,000000,12.09,12.69,12.0001,12.27,369068,0
+EHTH.US,D,20160505,000000,12.25,12.6099,11.99,12.07,232880,0
+EHTH.US,D,20160506,000000,12.11,12.486,11.97,12.375,197671,0
+EHTH.US,D,20160509,000000,12.48,12.68,12.39,12.61,167274,0
+EHTH.US,D,20160510,000000,12.89,13.15,12.708,13.11,128347,0
+EHTH.US,D,20160511,000000,13.16,13.36,12.9301,13.2,155686,0
+EHTH.US,D,20160512,000000,13.24,13.36,13.01,13.17,69261,0
+EHTH.US,D,20160513,000000,13.16,13.57,13.08,13.21,157624,0
+EHTH.US,D,20160516,000000,13.21,14.29,13.04,14.19,178116,0
+EHTH.US,D,20160517,000000,14.19,14.34,13.82,13.88,132479,0
+EHTH.US,D,20160518,000000,13.9,14.46,13.81,14.41,197095,0
+EHTH.US,D,20160519,000000,14.39,14.43,13.77,14.22,146513,0
+EHTH.US,D,20160520,000000,14.25,14.39,14,14.1,146826,0
+EHTH.US,D,20160523,000000,14.2,14.44,14.09,14.15,121582,0
+EHTH.US,D,20160524,000000,14.3,14.72,14.16,14.4,168588,0
+EHTH.US,D,20160525,000000,14.4,14.5,14.15,14.18,169114,0
+EHTH.US,D,20160526,000000,14.14,14.25,13.86,14.18,236872,0
+EHTH.US,D,20160527,000000,14.18,14.2,13.65,13.95,167541,0
+EHTH.US,D,20160531,000000,13.8,13.91,13.46,13.82,181635,0
+EHTH.US,D,20160601,000000,13.79,14.04,13.13,13.68,272279,0
+EHTH.US,D,20160602,000000,13.58,14.03,13.58,13.86,181542,0
+EHTH.US,D,20160603,000000,13.71,13.82,13.28,13.58,114123,0
+EHTH.US,D,20160606,000000,13.52,14.02,13.23,13.97,160925,0
+EHTH.US,D,20160607,000000,13.97,14.355,13.69,13.7,80227,0
+EHTH.US,D,20160608,000000,13.81,14.021,13.645,13.71,157083,0
+EHTH.US,D,20160609,000000,13.7,13.72,13.34,13.69,63033,0
+EHTH.US,D,20160610,000000,13.65,13.82,13.34,13.73,172327,0
+EHTH.US,D,20160613,000000,13.59,13.83,13.59,13.63,150726,0
+EHTH.US,D,20160614,000000,13.56,14.07,13.51,13.83,259751,0
+EHTH.US,D,20160615,000000,13.6,14.28,13.51,13.95,142016,0
+EHTH.US,D,20160616,000000,13.81,14.04,13.33,13.62,89991,0
+EHTH.US,D,20160617,000000,13.59,13.93,13.59,13.74,152603,0
+EHTH.US,D,20160620,000000,13.84,14.39,13.75,14.14,361477,0
+EHTH.US,D,20160621,000000,14.3,14.6,14.18,14.41,247617,0
+EHTH.US,D,20160622,000000,14.54,15.14,14.53,14.55,232435,0
+EHTH.US,D,20160623,000000,14.59,14.9799,14.05,14.18,109670,0
+EHTH.US,D,20160624,000000,13.67,13.78,13.02,13.64,147016,0
+EHTH.US,D,20160627,000000,13.59,13.59,13.04,13.16,141430,0
+EHTH.US,D,20160628,000000,13,13.48,13,13.46,127673,0
+EHTH.US,D,20160629,000000,13.64,14.06,13.46,13.95,88543,0
+EHTH.US,D,20160630,000000,13.95,14.16,13.77,14.02,160450,0
+EHTH.US,D,20160701,000000,14.1,14.24,13.33,13.59,176204,0
+EHTH.US,D,20160705,000000,13.59,13.66,13.105,13.41,132185,0
+EHTH.US,D,20160706,000000,13.4,13.78,13.1,13.57,79009,0
+EHTH.US,D,20160707,000000,13.52,13.77,13.22,13.5,71422,0
+EHTH.US,D,20160708,000000,13.6,13.82,13.54,13.73,109598,0
+EHTH.US,D,20160711,000000,13.52,14.14,13.4,14.02,87139,0
+EHTH.US,D,20160712,000000,14.17,14.39,13.98,14.22,101967,0
+EHTH.US,D,20160713,000000,14.34,14.39,14.04,14.08,71628,0
+EHTH.US,D,20160714,000000,14.19,14.31,13.42,13.43,101820,0
+EHTH.US,D,20160715,000000,13.53,13.82,13.3,13.5,244921,0
+EHTH.US,D,20160718,000000,13.56,13.92,13.25,13.82,368618,0
+EHTH.US,D,20160719,000000,13.81,13.96,13.41,13.46,141631,0
+EHTH.US,D,20160720,000000,13.47,13.75,13.22,13.55,69361,0
+EHTH.US,D,20160721,000000,13.49,13.55,13.13,13.19,69948,0
+EHTH.US,D,20160722,000000,13.16,13.5,12.975,13.22,201356,0
+EHTH.US,D,20160725,000000,13.2,13.7,13.01,13.39,104352,0
+EHTH.US,D,20160726,000000,13.37,13.505,13.35,13.37,142166,0
+EHTH.US,D,20160727,000000,13.43,13.69,13.12,13.53,160750,0
+EHTH.US,D,20160728,000000,13.46,14.32,13.12,14.04,510326,0
+EHTH.US,D,20160729,000000,11.56,11.56,9.19,9.55,1699442,0
+EHTH.US,D,20160801,000000,9.56,9.59,9.21,9.34,555281,0
+EHTH.US,D,20160802,000000,9.24,9.5,9.04,9.18,300252,0
+EHTH.US,D,20160803,000000,9.1,9.17,8.98,9.13,256519,0
+EHTH.US,D,20160804,000000,9.16,9.17,9,9.05,152287,0
+EHTH.US,D,20160805,000000,9.8,10.15,9.65,9.74,424289,0
+EHTH.US,D,20160808,000000,9.91,9.99,9.63,9.98,243057,0
+EHTH.US,D,20160809,000000,10.13,10.6,10.06,10.54,520915,0
+EHTH.US,D,20160810,000000,10.58,11.26,10.5707,11.13,541251,0
+EHTH.US,D,20160811,000000,11.13,11.89,11.01,11.76,1033344,0
+EHTH.US,D,20160812,000000,11.67,11.76,10.72,11.22,551110,0
+EHTH.US,D,20160815,000000,11.16,11.4,10.94,11.19,192078,0
+EHTH.US,D,20160816,000000,11.08,11.73,11,11.53,348760,0
+EHTH.US,D,20160817,000000,11.57,11.92,11.395,11.66,342172,0
+EHTH.US,D,20160818,000000,11.69,11.72,11.46,11.66,226456,0
+EHTH.US,D,20160819,000000,11.66,11.86,11.52,11.72,838095,0
+EHTH.US,D,20160822,000000,11.65,11.89,11.53,11.55,323180,0
+EHTH.US,D,20160823,000000,11.55,11.6,11.13,11.23,136192,0
+EHTH.US,D,20160824,000000,11.21,11.41,11.13,11.18,392351,0
+EHTH.US,D,20160825,000000,11.2,11.33,11.02,11.06,145285,0
+EHTH.US,D,20160826,000000,11.06,11.22,10.83,11.01,239210,0
+EHTH.US,D,20160829,000000,11.07,11.12,10.78,11.02,186581,0
+EHTH.US,D,20160830,000000,10.96,11.24,10.96,11.18,168030,0
+EHTH.US,D,20160831,000000,11.17,11.34,11.15,11.24,150410,0
+EHTH.US,D,20160901,000000,11.21,11.33,11.08,11.32,187418,0
+EHTH.US,D,20160902,000000,11.4,11.55,11.05,11.51,129108,0
+EHTH.US,D,20160906,000000,11.55,11.55,11.12,11.34,117573,0
+EHTH.US,D,20160907,000000,11.29,11.42,11.22,11.3,70410,0
+EHTH.US,D,20160908,000000,11.24,11.42,11.18,11.26,63620,0
+EHTH.US,D,20160909,000000,11.22,11.34,11.14,11.21,99457,0
+EHTH.US,D,20160912,000000,11.11,11.49,10.98,11.41,173859,0
+EHTH.US,D,20160913,000000,11.3,11.31,11.06,11.23,79031,0
+EHTH.US,D,20160914,000000,11.27,11.34,11.07,11.13,52083,0
+EHTH.US,D,20160915,000000,11.09,11.4,11.09,11.29,33269,0
+EHTH.US,D,20160916,000000,11.24,11.7,11.18,11.55,155613,0
+EHTH.US,D,20160919,000000,11.57,11.62,11.32,11.4,163425,0
+EHTH.US,D,20160920,000000,11.42,11.5,11.17,11.205,194783,0
+EHTH.US,D,20160921,000000,11.21,11.36,11.11,11.25,92930,0
+EHTH.US,D,20160922,000000,11.26,11.37,11.24,11.29,167419,0
+EHTH.US,D,20160923,000000,11.25,11.31,11.03,11.08,65511,0
+EHTH.US,D,20160926,000000,11.01,11.22,10.93,11.08,112232,0
+EHTH.US,D,20160927,000000,11.09,11.17,10.94,10.98,131807,0
+EHTH.US,D,20160928,000000,11.04,11.13,10.97,11.08,125472,0
+EHTH.US,D,20160929,000000,11.1,11.17,10.96,11.03,91560,0
+EHTH.US,D,20160930,000000,11.05,11.36,11.03,11.19,165198,0
+EHTH.US,D,20161003,000000,11.12,11.26,11.12,11.19,81213,0
+EHTH.US,D,20161004,000000,11.25,11.3,10.93,10.96,60192,0
+EHTH.US,D,20161005,000000,11.01,11.13,10.95,10.95,87761,0
+EHTH.US,D,20161006,000000,10.95,10.95,10.75,10.82,93533,0
+EHTH.US,D,20161007,000000,10.81,10.88,10.64,10.66,99675,0
+EHTH.US,D,20161010,000000,10.74,11.18,10.74,11.17,116647,0
+EHTH.US,D,20161011,000000,11.12,11.23,10.95,10.95,86899,0
+EHTH.US,D,20161012,000000,10.99,11.17,10.91,11,73592,0
+EHTH.US,D,20161013,000000,10.89,11.07,10.8,10.95,61052,0
+EHTH.US,D,20161014,000000,11.06,11.15,10.9,10.92,50638,0
+EHTH.US,D,20161017,000000,10.96,11.04,10.9,10.97,46421,0
+EHTH.US,D,20161018,000000,11.09,11.15,10.97,10.99,79885,0
+EHTH.US,D,20161019,000000,10.99,11.41,10.99,11.31,84134,0
+EHTH.US,D,20161020,000000,11.23,11.61,11.23,11.37,83732,0
+EHTH.US,D,20161021,000000,11.24,11.43,11.19,11.26,62329,0
+EHTH.US,D,20161024,000000,11.33,11.48,11.2022,11.42,88685,0
+EHTH.US,D,20161025,000000,11.41,11.41,11.1,11.15,76059,0
+EHTH.US,D,20161026,000000,11.15,11.33,10.96,10.96,70993,0
+EHTH.US,D,20161027,000000,11.08,11.275,10.98,11.15,184615,0
+EHTH.US,D,20161028,000000,9.05,9.5,6.3801,7.48,3101345,0
+EHTH.US,D,20161031,000000,7.21,7.84,6.93,7.83,913986,0
+EHTH.US,D,20161101,000000,7.79,7.95,7.44,7.65,516747,0
+EHTH.US,D,20161102,000000,7.65,7.825,7.56,7.66,249279,0
+EHTH.US,D,20161103,000000,7.63,7.9372,7.51,7.55,318411,0
+EHTH.US,D,20161104,000000,7.58,8.07,7.5,7.98,293291,0
+EHTH.US,D,20161107,000000,8.11,8.66,8.07,8.51,322473,0
+EHTH.US,D,20161108,000000,8.53,8.66,8.44,8.58,196890,0
+EHTH.US,D,20161109,000000,8.5,10.02,8.38,9.49,714673,0
+EHTH.US,D,20161110,000000,9.59,9.59,9.06,9.23,674405,0
+EHTH.US,D,20161111,000000,9.2,9.74,9.2,9.67,1088536,0
+EHTH.US,D,20161114,000000,9.74,10.126,9.74,10.06,295271,0
+EHTH.US,D,20161115,000000,10.05,10.122,9.86,10.05,178340,0
+EHTH.US,D,20161116,000000,9.96,10.04,9.84,9.865,182747,0
+EHTH.US,D,20161117,000000,9.91,10,9.83,9.84,167658,0
+EHTH.US,D,20161118,000000,9.89,9.9,9.26,9.85,135533,0
+EHTH.US,D,20161121,000000,9.93,10.07,9.84,9.93,103543,0
+EHTH.US,D,20161122,000000,9.92,10.1,9.88,10.1,134631,0
+EHTH.US,D,20161123,000000,10.1,10.4,10.01,10.33,112555,0
+EHTH.US,D,20161125,000000,10.32,10.45,10.23,10.35,31702,0
+EHTH.US,D,20161128,000000,10.3,10.5197,10.13,10.18,230938,0
+EHTH.US,D,20161129,000000,10.21,10.35,10.13,10.3,168271,0
+EHTH.US,D,20161130,000000,10.41,10.58,10.12,10.16,170928,0
+EHTH.US,D,20161201,000000,10.23,10.525,10,10.05,227133,0
+EHTH.US,D,20161202,000000,10.08,10.3,9.96,10.21,130272,0
+EHTH.US,D,20161205,000000,10.28,10.52,10.28,10.51,95129,0
+EHTH.US,D,20161206,000000,10.52,10.67,10.325,10.66,113327,0
+EHTH.US,D,20161207,000000,10.61,10.6399,10.37,10.42,124750,0
+EHTH.US,D,20161208,000000,10.45,10.75,10.348,10.54,116355,0
+EHTH.US,D,20161209,000000,10.53,10.63,10.48,10.55,73627,0
+EHTH.US,D,20161212,000000,10.46,10.68,10.3,10.33,166214,0
+EHTH.US,D,20161213,000000,10.41,10.58,10.33,10.48,77260,0
+EHTH.US,D,20161214,000000,10.43,10.5,10.23,10.26,68643,0
+EHTH.US,D,20161215,000000,10.32,10.53,10.32,10.48,92723,0
+EHTH.US,D,20161216,000000,10.53,10.69,10.5,10.6,170647,0
+EHTH.US,D,20161219,000000,10.68,10.68,10.29,10.37,97463,0
+EHTH.US,D,20161220,000000,10.45,10.51,10.28,10.45,60918,0
+EHTH.US,D,20161221,000000,10.47,10.59,10.35,10.47,80893,0
+EHTH.US,D,20161222,000000,10.44,10.61,10.305,10.59,76494,0
+EHTH.US,D,20161223,000000,10.55,10.77,10.52,10.61,57246,0
+EHTH.US,D,20161227,000000,10.59,11.01,10.4613,10.9,92268,0
+EHTH.US,D,20161228,000000,10.89,10.99,10.61,10.7,72807,0
+EHTH.US,D,20161229,000000,10.73,10.7739,10.37,10.44,77680,0
+EHTH.US,D,20161230,000000,10.42,10.68,10.35,10.65,65493,0
+EHTH.US,D,20170103,000000,10.8,10.81,10.33,10.55,98490,0
+EHTH.US,D,20170104,000000,10.59,10.89,10.59,10.85,108902,0
+EHTH.US,D,20170105,000000,10.69,10.98,10.33,10.38,122515,0
+EHTH.US,D,20170106,000000,10.88,10.99,10.59,10.9,79391,0
+EHTH.US,D,20170109,000000,11.41,12.01,11.19,11.63,243947,0
+EHTH.US,D,20170110,000000,11.57,12.24,11.57,12.18,119226,0
+EHTH.US,D,20170111,000000,12.25,12.27,11.8,12.14,100083,0
+EHTH.US,D,20170112,000000,12.1,12.55,12.075,12.5,123955,0
+EHTH.US,D,20170113,000000,12.63,12.71,12.35,12.44,89479,0
+EHTH.US,D,20170117,000000,12.32,12.46,12.26,12.29,69464,0
+EHTH.US,D,20170118,000000,12.36,12.6,12.25,12.47,84186,0
+EHTH.US,D,20170119,000000,12.44,12.54,12.4,12.47,91091,0
+EHTH.US,D,20170120,000000,12.47,12.75,12.35,12.49,78062,0
+EHTH.US,D,20170123,000000,12.4,12.5,12.24,12.24,68317,0
+EHTH.US,D,20170124,000000,12.26,12.41,11.9914,12.23,139177,0
+EHTH.US,D,20170125,000000,12.43,12.43,12.14,12.31,56187,0
+EHTH.US,D,20170126,000000,12.31,12.5,12.28,12.37,107219,0
+EHTH.US,D,20170127,000000,12.39,12.45,12.165,12.39,49253,0
+EHTH.US,D,20170130,000000,12.32,12.335,12.0201,12.09,42684,0
+EHTH.US,D,20170131,000000,12.04,12.3,11.97,12.26,107821,0
+EHTH.US,D,20170201,000000,12.44,12.44,12.08,12.13,98926,0
+EHTH.US,D,20170202,000000,12.12,12.12,11.62,11.64,145300,0
+EHTH.US,D,20170203,000000,11.82,11.825,11.5,11.56,57308,0
+EHTH.US,D,20170206,000000,11.56,11.62,11.26,11.28,81901,0
+EHTH.US,D,20170207,000000,11.27,11.55,11.26,11.48,120763,0
+EHTH.US,D,20170208,000000,11.49,11.49,11.14,11.15,51000,0
+EHTH.US,D,20170209,000000,11.1,11.65,11.1,11.45,66807,0
+EHTH.US,D,20170210,000000,11.54,11.72,11.43,11.64,54499,0
+EHTH.US,D,20170213,000000,11.7,11.7,11.11,11.17,91346,0
+EHTH.US,D,20170214,000000,11.18,11.51,11.105,11.43,61813,0
+EHTH.US,D,20170215,000000,11.4,11.41,11.095,11.38,46590,0
+EHTH.US,D,20170216,000000,11.34,11.44,11.12,11.26,48546,0
+EHTH.US,D,20170217,000000,11.24,11.32,11.09,11.16,74725,0
+EHTH.US,D,20170221,000000,11.25,11.27,10.91,11.05,112799,0
+EHTH.US,D,20170222,000000,10.87,11.04,10.48,10.89,137536,0
+EHTH.US,D,20170223,000000,10.88,10.98,10.56,10.77,136925,0
+EHTH.US,D,20170224,000000,10.35,12.55,10.35,12.39,486198,0
+EHTH.US,D,20170227,000000,12.37,12.44,11.525,11.73,275030,0
+EHTH.US,D,20170228,000000,11.7,11.83,10.94,10.96,181942,0
+EHTH.US,D,20170301,000000,11.15,11.51,10.98,11.45,226583,0
+EHTH.US,D,20170302,000000,11.4,11.47,11.25,11.43,66926,0
+EHTH.US,D,20170303,000000,11.38,11.54,11.01,11.36,157613,0
+EHTH.US,D,20170306,000000,11.32,11.94,11.15,11.61,126347,0
+EHTH.US,D,20170307,000000,11.57,11.9528,11.31,11.38,98820,0
+EHTH.US,D,20170308,000000,11.47,11.47,11.04,11.05,62504,0
+EHTH.US,D,20170309,000000,11.07,11.49,10.8,11.01,69441,0
+EHTH.US,D,20170310,000000,11.05,11.16,10.83,10.91,49146,0
+EHTH.US,D,20170313,000000,10.99,11.35,10.8324,11.25,65698,0
+EHTH.US,D,20170314,000000,11.19,11.205,10.87,11.11,70256,0
+EHTH.US,D,20170315,000000,11.13,11.42,11.08,11.1,542814,0
+EHTH.US,D,20170316,000000,11.09,11.6797,11.09,11.53,180053,0
+EHTH.US,D,20170317,000000,11.46,11.86,11.32,11.79,327726,0
+EHTH.US,D,20170320,000000,11.75,11.85,11.48,11.61,226750,0
+EHTH.US,D,20170321,000000,11.7,11.7,11.17,11.26,176815,0
+EHTH.US,D,20170322,000000,11.16,11.23,10.95,11.05,171508,0
+EHTH.US,D,20170323,000000,11.05,11.21,10.97,11.11,158732,0
+EHTH.US,D,20170324,000000,11.13,11.384,10.86,11.04,119551,0
+EHTH.US,D,20170327,000000,10.8,11.46,10.65,11.33,120500,0
+EHTH.US,D,20170328,000000,11.32,11.99,11.31,11.94,151242,0
+EHTH.US,D,20170329,000000,11.93,12.05,11.48,11.54,94351,0
+EHTH.US,D,20170330,000000,11.57,11.68,11.49,11.63,58440,0
+EHTH.US,D,20170331,000000,11.61,12.17,11.58,12.04,156104,0
+EHTH.US,D,20170403,000000,11.95,12.15,11.78,12,228582,0
+EHTH.US,D,20170404,000000,11.98,12.07,11.47,11.62,97376,0
+EHTH.US,D,20170405,000000,11.71,11.84,11.42,11.55,94593,0
+EHTH.US,D,20170406,000000,11.56,11.86,11.53,11.75,130623,0
+EHTH.US,D,20170407,000000,11.71,11.86,11.35,11.38,200579,0
+EHTH.US,D,20170410,000000,11.39,11.57,10.82,10.96,236480,0
+EHTH.US,D,20170411,000000,10.92,11.15,10.84,10.97,124411,0
+EHTH.US,D,20170412,000000,10.92,11,10.41,10.94,136862,0
+EHTH.US,D,20170413,000000,10.88,11.29,10.69,10.74,274514,0
+EHTH.US,D,20170417,000000,10.75,10.87,10.66,10.85,64052,0
+EHTH.US,D,20170418,000000,10.82,10.895,10.6,10.76,65475,0
+EHTH.US,D,20170419,000000,10.83,10.86,10.65,10.66,56561,0
+EHTH.US,D,20170420,000000,10.73,10.92,10.63,10.9,81647,0
+EHTH.US,D,20170421,000000,10.86,10.94,10.73,10.89,90628,0
+EHTH.US,D,20170424,000000,11.09,11.27,10.98,11.2,77498,0
+EHTH.US,D,20170425,000000,11.33,11.7,11.227,11.49,89708,0
+EHTH.US,D,20170426,000000,11.48,11.766,11.47,11.51,214895,0
+EHTH.US,D,20170427,000000,11.48,11.86,11.4475,11.74,452839,0
+EHTH.US,D,20170428,000000,12.5,14.565,12.4044,14.18,1181622,0
+EHTH.US,D,20170501,000000,14.37,15.14,14.23,15.02,677388,0
+EHTH.US,D,20170502,000000,15.18,16.08,15.03,16.07,455525,0
+EHTH.US,D,20170503,000000,16.04,16.95,15.97,16.87,438259,0
+EHTH.US,D,20170504,000000,16.88,17.454,16.6,16.98,333743,0
+EHTH.US,D,20170505,000000,16.97,17.91,16.97,17.69,338872,0
+EHTH.US,D,20170508,000000,17.77,18.04,17.271,17.6,309123,0
+EHTH.US,D,20170509,000000,17.68,17.68,16.87,16.93,312643,0
+EHTH.US,D,20170510,000000,17.01,17.42,16.8111,17.12,361386,0
+EHTH.US,D,20170511,000000,17.21,17.85,16.8262,17.65,296795,0
+EHTH.US,D,20170512,000000,17.57,17.75,17.17,17.65,172034,0
+EHTH.US,D,20170515,000000,17.85,18.27,17.62,17.83,238633,0
+EHTH.US,D,20170516,000000,17.91,18.02,17.41,17.64,173956,0
+EHTH.US,D,20170517,000000,17.4,18.385,16.88,18.14,640184,0
+EHTH.US,D,20170518,000000,18.04,18.47,17.69,17.93,240257,0
+EHTH.US,D,20170519,000000,18.03,18.24,17.671,17.96,136524,0
+EHTH.US,D,20170522,000000,17.97,17.97,17.61,17.75,193157,0
+EHTH.US,D,20170523,000000,17.56,17.82,16.75,17.78,229483,0
+EHTH.US,D,20170524,000000,17.79,17.85,17.55,17.74,176350,0
+EHTH.US,D,20170525,000000,17.84,18.03,17.66,17.88,217622,0
+EHTH.US,D,20170526,000000,17.91,18.56,17.75,18.41,143171,0
+EHTH.US,D,20170530,000000,18.42,18.48,17.97,18.36,114150,0
+EHTH.US,D,20170531,000000,18.43,18.68,18.2,18.31,146008,0
+EHTH.US,D,20170601,000000,18.31,18.61,17.96,18.55,173025,0
+EHTH.US,D,20170602,000000,18.58,18.76,17.95,18.09,195517,0
+EHTH.US,D,20170605,000000,18,18.53,17.79,18.17,200726,0
+EHTH.US,D,20170606,000000,17.98,18.08,17.3542,17.69,125918,0
+EHTH.US,D,20170607,000000,17.63,17.75,17.2,17.58,142130,0
+EHTH.US,D,20170608,000000,17.62,18.32,17.6,18.11,136213,0
+EHTH.US,D,20170609,000000,18.17,18.63,18.14,18.27,144679,0
+EHTH.US,D,20170612,000000,18.22,18.4425,17.89,18.06,169389,0
+EHTH.US,D,20170613,000000,18.08,18.27,17.78,18.23,103432,0
+EHTH.US,D,20170614,000000,18.16,18.49,17.96,18.25,158134,0
+EHTH.US,D,20170615,000000,18.12,18.46,18.01,18.43,118337,0
+EHTH.US,D,20170616,000000,18.31,19.245,18.31,18.85,381304,0
+EHTH.US,D,20170619,000000,18.95,19.28,18.64,18.83,229289,0
+EHTH.US,D,20170620,000000,18.84,19.02,18.42,18.57,190827,0
+EHTH.US,D,20170621,000000,18.56,18.75,18.27,18.38,163012,0
+EHTH.US,D,20170622,000000,18.34,18.78,18.28,18.4,141519,0
+EHTH.US,D,20170623,000000,18.42,18.725,18.15,18.25,516645,0
+EHTH.US,D,20170626,000000,18.23,18.43,18.04,18.11,287206,0
+EHTH.US,D,20170627,000000,18.1,18.5,18.1,18.35,266893,0
+EHTH.US,D,20170628,000000,18.39,19.52,18.32,19.35,180208,0
+EHTH.US,D,20170629,000000,19.53,19.53,18.72,18.95,107819,0
+EHTH.US,D,20170630,000000,19.02,19.3207,18.51,18.8,145607,0
+EHTH.US,D,20170703,000000,18.93,18.93,18.12,18.28,77937,0
+EHTH.US,D,20170705,000000,18.28,18.7,17.95,18.41,137465,0
+EHTH.US,D,20170706,000000,18.43,18.6,17.88,17.98,59775,0
+EHTH.US,D,20170707,000000,18.06,18.27,17.75,18.13,54325,0
+EHTH.US,D,20170710,000000,18.15,18.33,17.93,18.18,89690,0
+EHTH.US,D,20170711,000000,18.23,19.24,18.14,18.23,103589,0
+EHTH.US,D,20170712,000000,18.25,18.48,18.08,18.28,106024,0
+EHTH.US,D,20170713,000000,18.25,18.6251,18.08,18.545,168709,0
+EHTH.US,D,20170714,000000,18.48,18.99,18.3,18.76,142243,0
+EHTH.US,D,20170717,000000,18.76,18.99,18.4,18.84,141808,0
+EHTH.US,D,20170718,000000,18.8,18.8,18.49,18.6,109073,0
+EHTH.US,D,20170719,000000,18.59,19.12,18.59,19.1,101220,0
+EHTH.US,D,20170720,000000,19.09,19.28,18.93,19.12,129645,0
+EHTH.US,D,20170721,000000,19.35,19.35,18.923,19.14,121336,0
+EHTH.US,D,20170724,000000,19.13,19.13,18.59,18.79,73253,0
+EHTH.US,D,20170725,000000,18.97,19.07,18.71,18.89,71809,0
+EHTH.US,D,20170726,000000,18.97,18.97,18.48,18.54,60194,0
+EHTH.US,D,20170727,000000,18.59,18.8,18.096,18.47,176392,0
+EHTH.US,D,20170728,000000,17.52,17.59,14.631,17.55,666795,0
+EHTH.US,D,20170731,000000,17.51,17.685,16.88,17.01,291690,0
+EHTH.US,D,20170801,000000,17.13,17.13,16.4,17,326060,0
+EHTH.US,D,20170802,000000,17.01,17.25,16.86,17,142101,0
+EHTH.US,D,20170803,000000,16.99,17.21,16.9,17.16,177870,0
+EHTH.US,D,20170804,000000,17.18,17.77,17.18,17.73,92319,0
+EHTH.US,D,20170807,000000,17.67,18.29,17.56,17.67,111480,0
+EHTH.US,D,20170808,000000,17.62,17.93,17.47,17.77,91087,0
+EHTH.US,D,20170809,000000,17.58,17.81,17.23,17.69,99341,0
+EHTH.US,D,20170810,000000,17.66,17.92,17.38,17.39,129268,0
+EHTH.US,D,20170811,000000,17.44,17.57,17.17,17.53,95069,0
+EHTH.US,D,20170814,000000,17.58,18.08,17.58,17.96,78681,0
+EHTH.US,D,20170815,000000,18.05,18.09,17.75,17.77,64580,0
+EHTH.US,D,20170816,000000,17.9,18.38,17.8339,18.15,101636,0
+EHTH.US,D,20170817,000000,18.02,18.38,17.53,17.73,117074,0
+EHTH.US,D,20170818,000000,17.56,17.87,17.52,17.74,190931,0
+EHTH.US,D,20170821,000000,17.64,17.88,17.54,17.81,80602,0
+EHTH.US,D,20170822,000000,17.9,18.36,17.84,18.28,62921,0
+EHTH.US,D,20170823,000000,18.27,19.26,18.26,19.01,175012,0
+EHTH.US,D,20170824,000000,19,19.26,18.78,19.24,113876,0
+EHTH.US,D,20170825,000000,19.32,23.08,19.1597,22.86,570871,0
+EHTH.US,D,20170828,000000,22.87,24.73,22.86,23.28,447938,0
+EHTH.US,D,20170829,000000,23.08,23.37,22.45,22.61,219849,0
+EHTH.US,D,20170830,000000,22.59,23.75,22.56,23.6,231242,0
+EHTH.US,D,20170831,000000,23.61,24.75,23.61,24.28,173922,0
+EHTH.US,D,20170901,000000,24.12,25.65,23.7759,24.93,348086,0
+EHTH.US,D,20170905,000000,24.99,25.5247,24.44,24.75,184397,0
+EHTH.US,D,20170906,000000,24.93,24.93,24.15,24.29,121455,0
+EHTH.US,D,20170907,000000,24.4,24.4,23.85,24.27,113460,0
+EHTH.US,D,20170908,000000,24.22,24.63,24.01,24.6,128935,0
+EHTH.US,D,20170911,000000,24.63,25.04,24.12,24.38,141086,0
+EHTH.US,D,20170912,000000,24.21,25.2498,23.3,23.62,205199,0
+EHTH.US,D,20170913,000000,23.62,23.69,23.18,23.25,97108,0
+EHTH.US,D,20170914,000000,23.04,23.61,22.905,23.13,89104,0
+EHTH.US,D,20170915,000000,23.15,23.36,22.83,23.01,294667,0
+EHTH.US,D,20170918,000000,23.16,23.65,23.05,23.63,78441,0
+EHTH.US,D,20170919,000000,23.58,23.76,23.18,23.3,74540,0
+EHTH.US,D,20170920,000000,23.51,24.66,22.311,23.46,77870,0
+EHTH.US,D,20170921,000000,23.45,23.639,23.23,23.53,39217,0
+EHTH.US,D,20170922,000000,23.53,23.65,23.39,23.53,33290,0
+EHTH.US,D,20170925,000000,23.5,23.72,23.145,23.31,72246,0
+EHTH.US,D,20170926,000000,23.32,23.82,23.21,23.38,94565,0
+EHTH.US,D,20170927,000000,23.53,24.01,23.33,23.92,92729,0
+EHTH.US,D,20170928,000000,23.93,24.48,23.93,24.37,89245,0
+EHTH.US,D,20170929,000000,24.27,24.36,23.59,23.88,91565,0
+EHTH.US,D,20171002,000000,24.29,24.44,23.91,24.42,315174,0
+EHTH.US,D,20171003,000000,24.43,24.66,24.2119,24.46,227930,0
+EHTH.US,D,20171004,000000,24.38,25.83,24.33,25.44,113750,0
+EHTH.US,D,20171005,000000,25.43,25.61,24.76,24.9,64145,0
+EHTH.US,D,20171006,000000,24.79,25,24.34,24.86,82593,0
+EHTH.US,D,20171009,000000,25.36,25.73,23.94,23.97,52137,0
+EHTH.US,D,20171010,000000,24.1,24.38,23.62,23.73,66883,0
+EHTH.US,D,20171011,000000,23.65,23.9524,23.57,23.88,66320,0
+EHTH.US,D,20171012,000000,23.96,24.33,23.75,24.14,71151,0
+EHTH.US,D,20171013,000000,23.87,25.04,23.4979,24.1,177963,0
+EHTH.US,D,20171016,000000,25,25,24.095,24.4,62740,0
+EHTH.US,D,20171017,000000,24.3,24.5299,23.7,23.79,62691,0
+EHTH.US,D,20171018,000000,23.09,24.09,22.61,23.94,45414,0
+EHTH.US,D,20171019,000000,23.93,23.93,22.63,23.35,85721,0
+EHTH.US,D,20171020,000000,23.58,23.75,22.81,22.92,81516,0
+EHTH.US,D,20171023,000000,22.9,23.14,22.71,22.94,251549,0
+EHTH.US,D,20171024,000000,22.96,23.4,22.75,23,84650,0
+EHTH.US,D,20171025,000000,23.1,23.1,21.65,22.02,113729,0
+EHTH.US,D,20171026,000000,22.02,22.5,21.84,21.92,96243,0
+EHTH.US,D,20171027,000000,19.1,23.84,19.1,23.57,390136,0
+EHTH.US,D,20171030,000000,23.73,24.98,23.41,24.9,220627,0
+EHTH.US,D,20171031,000000,25,26.29,24.99,25.38,176480,0
+EHTH.US,D,20171101,000000,25.38,28.59,24.98,27.82,356860,0
+EHTH.US,D,20171102,000000,28,28.55,27.3701,27.9,351858,0
+EHTH.US,D,20171103,000000,27.88,28.35,27.35,27.5,147435,0
+EHTH.US,D,20171106,000000,27.14,27.14,25.505,25.63,204534,0
+EHTH.US,D,20171107,000000,25.54,26.27,24.99,25.16,80715,0
+EHTH.US,D,20171108,000000,25.15,25.16,24.58,24.99,100519,0
+EHTH.US,D,20171109,000000,24.94,25.09,24.38,24.83,67759,0
+EHTH.US,D,20171110,000000,24.95,24.99,24.44,24.54,72934,0
+EHTH.US,D,20171113,000000,24.36,24.68,23.8863,24.09,102784,0
+EHTH.US,D,20171114,000000,24.01,24.7,23.69,24.09,134395,0
+EHTH.US,D,20171115,000000,23.85,24.83,23.85,24.22,88400,0
+EHTH.US,D,20171116,000000,24.34,24.88,23.99,24.01,111250,0
+EHTH.US,D,20171117,000000,23.82,24.05,23.28,23.35,113250,0
+EHTH.US,D,20171120,000000,23.44,23.46,22.83,22.86,53002,0
+EHTH.US,D,20171121,000000,22.96,23.17,22.41,22.68,85044,0
+EHTH.US,D,20171122,000000,22.72,22.78,22.47,22.71,42342,0
+EHTH.US,D,20171124,000000,22.75,23.175,22.5,22.78,33998,0
+EHTH.US,D,20171127,000000,22.72,23.1,22.1,22.41,106868,0
+EHTH.US,D,20171128,000000,22.42,23.26,22.08,23.15,117728,0
+EHTH.US,D,20171129,000000,23.22,23.32,22.255,22.58,95169,0
+EHTH.US,D,20171130,000000,22.77,23.25,22.3,22.94,117947,0
+EHTH.US,D,20171201,000000,22.93,23.87,22.49,23.08,129404,0
+EHTH.US,D,20171204,000000,23.24,23.54,22.02,22.19,123286,0
+EHTH.US,D,20171205,000000,22.15,22.66,20.75,20.98,227821,0
+EHTH.US,D,20171206,000000,20.89,20.94,19.37,19.57,194060,0
+EHTH.US,D,20171207,000000,19.65,20.25,19.65,19.87,151345,0
+EHTH.US,D,20171208,000000,19.96,21.59,18.75,18.98,172105,0
+EHTH.US,D,20171211,000000,19.03,19.18,17.37,17.85,310942,0
+EHTH.US,D,20171212,000000,17.85,18.3649,17.4401,17.79,328577,0
+EHTH.US,D,20171213,000000,17.88,17.97,17.699,17.81,255918,0
+EHTH.US,D,20171214,000000,17.8,18.01,17.685,17.78,234978,0
+EHTH.US,D,20171215,000000,17.77,17.86,17.59,17.79,471489,0
+EHTH.US,D,20171218,000000,17.93,18.29,17.78,17.87,134273,0
+EHTH.US,D,20171219,000000,17.8,18.175,17.64,18.02,256294,0
+EHTH.US,D,20171220,000000,18.07,18.07,17.7,17.84,198539,0
+EHTH.US,D,20171221,000000,17.9,18.13,17.725,17.76,85164,0
+EHTH.US,D,20171222,000000,17.75,17.88,17.46,17.81,133552,0
+EHTH.US,D,20171226,000000,17.76,17.79,17.2,17.67,87986,0
+EHTH.US,D,20171227,000000,17.7,17.71,17.4,17.62,79249,0
+EHTH.US,D,20171228,000000,17.63,17.65,17.31,17.37,79577,0
+EHTH.US,D,20171229,000000,17.38,17.66,17.17,17.37,220003,0
+EHTH.US,D,20180102,000000,17.43,17.56,15.26,16.51,443034,0
+EHTH.US,D,20180103,000000,16.57,16.64,15.9801,16.54,278739,0
+EHTH.US,D,20180104,000000,16.65,16.95,16.41,16.73,204369,0
+EHTH.US,D,20180105,000000,16.75,17.41,16.47,17.29,199424,0
+EHTH.US,D,20180108,000000,17.24,17.39,16.72,17.26,137169,0
+EHTH.US,D,20180109,000000,17.27,17.51,16.92,17.12,135353,0
+EHTH.US,D,20180110,000000,17.04,17.13,16.695,17.05,170536,0
+EHTH.US,D,20180111,000000,17.03,17.85,17.03,17.66,119913,0
+EHTH.US,D,20180112,000000,17.63,17.63,17.18,17.56,135592,0
+EHTH.US,D,20180116,000000,17.6,17.75,17.36,17.5,160569,0
+EHTH.US,D,20180117,000000,17.01,19.19,16.64,18.53,480883,0
+EHTH.US,D,20180118,000000,18.55,18.64,18.28,18.42,127865,0
+EHTH.US,D,20180119,000000,18.44,18.85,18.44,18.67,139033,0
+EHTH.US,D,20180122,000000,18.67,19.03,18.58,18.99,113231,0
+EHTH.US,D,20180123,000000,19,19.389,18.85,18.94,138850,0
+EHTH.US,D,20180124,000000,18.99,19.02,18.69,18.69,174807,0
+EHTH.US,D,20180125,000000,18.81,19.28,18.5,19.2,146869,0
+EHTH.US,D,20180126,000000,19.27,19.4,19.07,19.16,83873,0
+EHTH.US,D,20180129,000000,19.11,19.3,18.46,18.8,129811,0
+EHTH.US,D,20180130,000000,18.61,18.68,17.637,17.87,112066,0
+EHTH.US,D,20180131,000000,17.92,18.34,17.455,17.52,137227,0
+EHTH.US,D,20180201,000000,17.48,17.48,16.46,16.61,130720,0
+EHTH.US,D,20180202,000000,16.43,16.66,16.04,16.16,167202,0
+EHTH.US,D,20180205,000000,16.03,17.03,16.03,16.21,158572,0
+EHTH.US,D,20180206,000000,15.8,16.21,15.28,16.05,215380,0
+EHTH.US,D,20180207,000000,16,16.2,15.73,15.96,94473,0
+EHTH.US,D,20180208,000000,15.94,16.115,15.58,15.75,220850,0
+EHTH.US,D,20180209,000000,15.89,15.99,15.54,15.92,183631,0
+EHTH.US,D,20180212,000000,15.97,16.35,15.91,16.01,87418,0
+EHTH.US,D,20180213,000000,15.94,16.18,15.78,16.07,63995,0
+EHTH.US,D,20180214,000000,15.97,16.57,15.97,16.47,64924,0
+EHTH.US,D,20180215,000000,16.36,16.59,16.31,16.47,40157,0
+EHTH.US,D,20180216,000000,16.39,16.54,16.02,16.27,93748,0
+EHTH.US,D,20180220,000000,16.23,16.82,16.23,16.55,100798,0
+EHTH.US,D,20180221,000000,16.59,17.06,16.45,16.48,74063,0
+EHTH.US,D,20180222,000000,16.51,17.035,16.46,16.51,65004,0
+EHTH.US,D,20180223,000000,16.5,16.66,15.995,16.44,67537,0
+EHTH.US,D,20180226,000000,16.45,16.73,16.39,16.49,68059,0
+EHTH.US,D,20180227,000000,16.48,16.81,16.48,16.74,61900,0
+EHTH.US,D,20180228,000000,16.83,16.92,16.28,16.29,179050,0
+EHTH.US,D,20180301,000000,16.24,16.6,15.49,16.27,171408,0
+EHTH.US,D,20180302,000000,15.4,15.685,13.61,13.65,881947,0
+EHTH.US,D,20180305,000000,13.79,14.82,13.71,14.51,330245,0
+EHTH.US,D,20180306,000000,14.64,15.67,14.15,15.63,324751,0
+EHTH.US,D,20180307,000000,15.53,16.15,15.26,16.11,240252,0
+EHTH.US,D,20180308,000000,16.18,16.22,15.5788,15.71,133240,0
+EHTH.US,D,20180309,000000,15.75,16.12,15.59,16.12,115261,0
+EHTH.US,D,20180312,000000,16.13,16.18,15.661,15.73,94791,0
+EHTH.US,D,20180313,000000,15.78,16.0036,15.47,15.96,136957,0
+EHTH.US,D,20180314,000000,16.04,16.19,15.755,15.95,137694,0
+EHTH.US,D,20180315,000000,16.03,16.03,15.4,15.47,103779,0
+EHTH.US,D,20180316,000000,15.47,15.47,15.16,15.4,188793,0
+EHTH.US,D,20180319,000000,15.42,15.54,14.98,15.32,100204,0
+EHTH.US,D,20180320,000000,15.34,15.45,14.85,14.9,122548,0
+EHTH.US,D,20180321,000000,14.89,15.16,14.74,14.97,48590,0
+EHTH.US,D,20180322,000000,14.83,15.285,14.83,14.9,100942,0
+EHTH.US,D,20180323,000000,14.9,14.9,14.33,14.36,114795,0
+EHTH.US,D,20180326,000000,14.54,14.77,14.34,14.59,98738,0
+EHTH.US,D,20180327,000000,14.65,15.18,14.27,14.3,66842,0
+EHTH.US,D,20180328,000000,14.3,14.59,14.3,14.46,63566,0
+EHTH.US,D,20180329,000000,14.52,14.97,14.2,14.31,99650,0
+EHTH.US,D,20180402,000000,14.28,14.62,14.17,14.48,121812,0
+EHTH.US,D,20180403,000000,14.5,16.38,14.5,15.96,275337,0
+EHTH.US,D,20180404,000000,15.76,16.48,15.641,15.83,123550,0
+EHTH.US,D,20180405,000000,15.89,15.89,15.35,15.48,120180,0
+EHTH.US,D,20180406,000000,15.16,15.59,15.06,15.38,92430,0
+EHTH.US,D,20180409,000000,15.53,15.53,15.15,15.16,72521,0
+EHTH.US,D,20180410,000000,15.28,15.59,15.22,15.32,76409,0
+EHTH.US,D,20180411,000000,15.32,15.52,15.2,15.32,65102,0
+EHTH.US,D,20180412,000000,15.32,15.58,15.18,15.36,88059,0
+EHTH.US,D,20180413,000000,15.37,15.76,15.33,15.55,91411,0
+EHTH.US,D,20180416,000000,15.58,15.95,15.093,15.66,76604,0
+EHTH.US,D,20180417,000000,15.71,15.9,15.495,15.69,104457,0
+EHTH.US,D,20180418,000000,15.65,15.77,15.4387,15.49,112159,0
+EHTH.US,D,20180419,000000,15.5,15.87,15.4,15.75,152112,0
+EHTH.US,D,20180420,000000,15.7,15.81,15.52,15.61,104247,0
+EHTH.US,D,20180423,000000,15.6,15.6,15.35,15.45,82984,0
+EHTH.US,D,20180424,000000,15.46,15.83,15.4,15.65,106871,0
+EHTH.US,D,20180425,000000,15.69,15.75,15.48,15.57,52896,0
+EHTH.US,D,20180426,000000,15.63,16.18,15.49,16.07,74799,0
+EHTH.US,D,20180427,000000,16.1,20.22,16.1,18.26,487248,0
+EHTH.US,D,20180430,000000,18.03,18.96,17.54,18.84,268145,0
+EHTH.US,D,20180501,000000,18.79,19.05,17.98,18.94,200155,0
+EHTH.US,D,20180502,000000,18.95,19.04,18.46,18.59,118713,0
+EHTH.US,D,20180503,000000,18.59,18.59,17.95,18.3,91379,0
+EHTH.US,D,20180504,000000,18.27,18.49,17.67,18.28,115816,0
+EHTH.US,D,20180507,000000,18.22,18.54,17.98,18.45,119097,0
+EHTH.US,D,20180508,000000,18.45,18.61,18.325,18.43,60002,0
+EHTH.US,D,20180509,000000,18.47,18.76,18.24,18.56,142445,0
+EHTH.US,D,20180510,000000,18.63,18.9,18.1,18.8,92979,0
+EHTH.US,D,20180511,000000,18.81,18.87,18.16,18.54,129034,0
+EHTH.US,D,20180514,000000,18.51,18.82,18.36,18.54,134732,0
+EHTH.US,D,20180515,000000,18.51,18.88,18.4101,18.59,138974,0
+EHTH.US,D,20180516,000000,18.64,19,18.64,18.88,106467,0
+EHTH.US,D,20180517,000000,18.83,18.96,18.61,18.84,73480,0
+EHTH.US,D,20180518,000000,19.05,20.35,19.05,19.76,144894,0
+EHTH.US,D,20180521,000000,19.76,21.7,19.6,20.07,97594,0
+EHTH.US,D,20180522,000000,20.08,20.5,19.625,20.37,83007,0
+EHTH.US,D,20180523,000000,20.4,21.35,18.35,21.21,122066,0
+EHTH.US,D,20180524,000000,20.96,20.96,19.99,20.23,100510,0
+EHTH.US,D,20180525,000000,20.27,20.67,20.24,20.53,90020,0
+EHTH.US,D,20180529,000000,20.43,20.53,19.61,19.7,72986,0
+EHTH.US,D,20180530,000000,19.79,20.57,19.79,20.54,124510,0
+EHTH.US,D,20180531,000000,20.55,21.48,19.4745,21.31,116472,0
+EHTH.US,D,20180601,000000,21.37,21.66,21.37,21.48,154982,0
+EHTH.US,D,20180604,000000,21.52,21.9185,20.511,21.88,85125,0
+EHTH.US,D,20180605,000000,21.8,22.89,21.29,22.72,138278,0
+EHTH.US,D,20180606,000000,22.93,23.47,22.65,22.69,93057,0
+EHTH.US,D,20180607,000000,22.68,22.68,20.9451,22.1,83414,0
+EHTH.US,D,20180608,000000,22.12,22.49,20.0344,22.4,91568,0
+EHTH.US,D,20180611,000000,22.44,22.58,22.33,22.45,59546,0
+EHTH.US,D,20180612,000000,22.44,22.79,22.27,22.78,94191,0
+EHTH.US,D,20180613,000000,22.82,23.17,22.66,22.94,80177,0
+EHTH.US,D,20180614,000000,22.94,23.2,21.8136,22.86,87784,0
+EHTH.US,D,20180615,000000,22.71,23.46,22.56,23.3,191812,0
+EHTH.US,D,20180618,000000,23.14,23.84,23.13,23.65,94203,0
+EHTH.US,D,20180619,000000,23.56,23.77,22.95,23.23,75774,0
+EHTH.US,D,20180620,000000,23.25,23.68,22.95,22.96,110374,0
+EHTH.US,D,20180621,000000,22.97,23.6,22.95,23.29,87892,0
+EHTH.US,D,20180622,000000,23.3,23.83,22.9,23.79,846505,0
+EHTH.US,D,20180625,000000,23.71,24,22.92,22.97,108498,0
+EHTH.US,D,20180626,000000,22.98,23.38,22.58,23.2,85326,0
+EHTH.US,D,20180627,000000,23.24,23.26,22.52,22.6,80943,0
+EHTH.US,D,20180628,000000,22.55,22.95,21.3,21.83,152470,0
+EHTH.US,D,20180629,000000,21.92,22.32,21.9,22.1,224035,0
+EHTH.US,D,20180702,000000,22.16,23.26,22.16,23.23,197736,0
+EHTH.US,D,20180703,000000,23.14,23.44,23.13,23.27,33152,0
+EHTH.US,D,20180705,000000,23.34,23.61,23.11,23.57,53419,0
+EHTH.US,D,20180706,000000,23.58,24.22,23.35,23.42,74729,0
+EHTH.US,D,20180709,000000,23.5,24.51,23.5,24.48,72369,0
+EHTH.US,D,20180710,000000,24.56,24.9069,23.91,24.02,64597,0
+EHTH.US,D,20180711,000000,23.93,24.95,23.89,24.33,52402,0
+EHTH.US,D,20180712,000000,24.45,24.63,23.87,24.29,86305,0
+EHTH.US,D,20180713,000000,24.3,24.96,24.09,24.33,76970,0
+EHTH.US,D,20180716,000000,24.28,24.31,23.86,24.1,58932,0
+EHTH.US,D,20180717,000000,24.1,24.33,23.9,23.99,69903,0
+EHTH.US,D,20180718,000000,23.97,24.48,23.95,24.36,90748,0
+EHTH.US,D,20180719,000000,24.35,24.77,24.1,24.34,123320,0
+EHTH.US,D,20180720,000000,24.39,24.47,23.99,24,86220,0
+EHTH.US,D,20180723,000000,23.92,24.195,23.61,24.07,125651,0
+EHTH.US,D,20180724,000000,24.08,24.36,23.75,24.28,172992,0
+EHTH.US,D,20180725,000000,24.28,24.55,23.76,24.02,79610,0
+EHTH.US,D,20180726,000000,23.97,24.14,22.95,23,191489,0
+EHTH.US,D,20180727,000000,25,25,22.2948,23.16,321360,0
+EHTH.US,D,20180730,000000,23.1,23.505,22.85,22.97,210802,0
+EHTH.US,D,20180731,000000,22.96,23.74,22.93,23.74,152021,0
+EHTH.US,D,20180801,000000,24.22,26,24.22,25.94,421756,0
+EHTH.US,D,20180802,000000,25.49,26.33,25.45,25.95,202451,0
+EHTH.US,D,20180803,000000,25.74,25.92,25.42,25.76,95182,0
+EHTH.US,D,20180806,000000,25.77,25.86,24.91,25.07,119942,0
+EHTH.US,D,20180807,000000,25.19,25.19,24.66,24.8,76350,0
+EHTH.US,D,20180808,000000,24.93,25.145,24.7,24.84,134891,0
+EHTH.US,D,20180809,000000,24.92,25.11,24.59,24.69,55128,0
+EHTH.US,D,20180810,000000,24.6,25.38,24.6,25.31,103911,0
+EHTH.US,D,20180813,000000,25.4,27.785,25.4,27.7,285575,0
+EHTH.US,D,20180814,000000,27.45,28.375,27.45,28.04,325033,0
+EHTH.US,D,20180815,000000,28.13,29.55,28.11,29.04,244348,0
+EHTH.US,D,20180816,000000,29.75,32.96,29.37,31,805754,0
+EHTH.US,D,20180817,000000,31.09,31.09,29.89,30.03,187256,0
+EHTH.US,D,20180820,000000,29.96,30.5,29.57,29.62,97498,0
+EHTH.US,D,20180821,000000,29.54,30.29,29.24,30.11,197788,0
+EHTH.US,D,20180822,000000,30.2,31.2887,29.48,29.71,62433,0
+EHTH.US,D,20180823,000000,29.71,29.9497,28.78,29.54,122774,0
+EHTH.US,D,20180824,000000,29.68,30.15,29.031,29.93,57435,0
+EHTH.US,D,20180827,000000,30.05,30.05,29.29,29.43,192613,0
+EHTH.US,D,20180828,000000,29.56,30.4,29.37,30.32,238495,0
+EHTH.US,D,20180829,000000,30.25,30.25,29.31,29.34,107971,0
+EHTH.US,D,20180830,000000,29.41,29.77,29.09,29.39,87194,0
+EHTH.US,D,20180831,000000,29.31,29.38,29.03,29.19,77681,0
+EHTH.US,D,20180904,000000,29.19,29.19,27.75,28.2,141908,0
+EHTH.US,D,20180905,000000,28.12,28.67,26.64,26.67,101357,0
+EHTH.US,D,20180906,000000,26.64,26.88,25.98,26.19,130071,0
+EHTH.US,D,20180907,000000,26.18,28.36,26.18,27.91,201951,0
+EHTH.US,D,20180910,000000,28.02,28.02,26.625,27.23,135045,0
+EHTH.US,D,20180911,000000,27.12,27.7,26.82,27.59,75402,0
+EHTH.US,D,20180912,000000,27.44,27.83,26.945,27.1,113012,0
+EHTH.US,D,20180913,000000,27.14,27.73,26.67,26.83,123629,0
+EHTH.US,D,20180914,000000,26.82,28.72,26.4629,28.71,475002,0
+EHTH.US,D,20180917,000000,28.73,29.02,27.71,28.2,178524,0
+EHTH.US,D,20180918,000000,28.25,28.93,27.6826,28.6,103699,0
+EHTH.US,D,20180919,000000,28.66,28.66,27.42,27.99,111826,0
+EHTH.US,D,20180920,000000,28.11,28.45,26.86,27.35,119299,0
+EHTH.US,D,20180921,000000,27.49,28.16,26.96,27.62,247373,0
+EHTH.US,D,20180924,000000,27.63,28.275,27.11,27.91,91272,0
+EHTH.US,D,20180925,000000,27.92,29.25,27.92,28.27,132983,0
+EHTH.US,D,20180926,000000,28.35,28.8,27.711,27.93,189344,0
+EHTH.US,D,20180927,000000,27.91,28.5,27.68,28.26,218778,0
+EHTH.US,D,20180928,000000,28.26,28.46,27.9,28.26,90684,0
+EHTH.US,D,20181001,000000,28.32,29.06,28.28,28.81,184953,0
+EHTH.US,D,20181002,000000,28.88,28.98,27.53,27.75,121622,0
+EHTH.US,D,20181003,000000,27.88,28.52,27.37,28.36,195655,0
+EHTH.US,D,20181004,000000,28.35,29.53,27.69,29.44,136016,0
+EHTH.US,D,20181005,000000,29.44,30.93,28.93,30.31,504881,0
+EHTH.US,D,20181008,000000,30.99,32.14,29.49,29.82,236396,0
+EHTH.US,D,20181009,000000,29.82,31.22,29.82,30.81,133106,0
+EHTH.US,D,20181010,000000,30.87,31,28.33,28.54,237577,0
+EHTH.US,D,20181011,000000,28.38,29.19,27.5,27.72,185635,0
+EHTH.US,D,20181012,000000,28.26,28.81,27.15,27.99,119292,0
+EHTH.US,D,20181015,000000,27.99,28.31,27.17,28.11,89114,0
+EHTH.US,D,20181016,000000,28.25,29.83,27.62,29.78,135599,0
+EHTH.US,D,20181017,000000,29.77,30.81,29.2,30.35,258308,0
+EHTH.US,D,20181018,000000,30.34,31.085,27.52,30.72,132220,0
+EHTH.US,D,20181019,000000,30.64,31.07,30.27,30.54,268602,0
+EHTH.US,D,20181022,000000,30.59,31.49,29.96,30.26,179200,0
+EHTH.US,D,20181023,000000,29.75,30.15,28.311,29.93,297413,0
+EHTH.US,D,20181024,000000,29.84,29.84,28.56,28.58,171391,0
+EHTH.US,D,20181025,000000,28.84,29.025,27.2,28.38,231603,0
+EHTH.US,D,20181026,000000,29.78,34.33,28.4002,32.34,1150262,0
+EHTH.US,D,20181029,000000,32.55,35.07,32.55,34.06,575277,0
+EHTH.US,D,20181030,000000,33.84,34.19,32.52,32.93,309393,0
+EHTH.US,D,20181031,000000,33.15,34.91,32.9,34.36,294427,0
+EHTH.US,D,20181101,000000,34,35.31,33.63,34.06,472241,0
+EHTH.US,D,20181102,000000,34.17,35.15,33.93,34.35,280160,0
+EHTH.US,D,20181105,000000,34.36,34.74,32.88,33.39,298806,0
+EHTH.US,D,20181106,000000,33.4,34.42,32.915,33.73,219446,0
+EHTH.US,D,20181107,000000,33.99,35.42,33.63,35.03,609951,0
+EHTH.US,D,20181108,000000,35.32,36.5688,35.08,35.54,338062,0
+EHTH.US,D,20181109,000000,35.43,35.86,34.51,34.78,222483,0
+EHTH.US,D,20181112,000000,34.77,35.54,34.02,34.17,284766,0
+EHTH.US,D,20181113,000000,34.03,35.05,33.94,34,232488,0
+EHTH.US,D,20181114,000000,34.34,34.44,31.42,32.2,273815,0
+EHTH.US,D,20181115,000000,32.09,33.98,31.82,33.76,408865,0
+EHTH.US,D,20181116,000000,33.76,35.71,33.76,35.25,323257,0
+EHTH.US,D,20181119,000000,35.16,35.24,33.82,34.4,310336,0
+EHTH.US,D,20181120,000000,33.93,34.63,33.65,33.78,308084,0
+EHTH.US,D,20181121,000000,33.86,36.14,33.5,35.35,237505,0
+EHTH.US,D,20181123,000000,35.49,35.9086,34.68,35.16,74587,0
+EHTH.US,D,20181126,000000,35.35,35.73,33.83,34.55,214925,0
+EHTH.US,D,20181127,000000,34.26,34.89,33.52,33.99,128797,0
+EHTH.US,D,20181128,000000,34.01,37.52,33.66,37.07,541335,0
+EHTH.US,D,20181129,000000,37.05,38.35,35.88,37.26,215666,0
+EHTH.US,D,20181130,000000,37.03,38.66,37.03,38.52,342994,0
+EHTH.US,D,20181203,000000,39.5,40.71,39.0403,40.12,540530,0
+EHTH.US,D,20181204,000000,40,40,37.41,38,320005,0
+EHTH.US,D,20181206,000000,37.5,38.57,35.75,38.53,332414,0
+EHTH.US,D,20181207,000000,38.54,39.005,37.3,37.58,184069,0
+EHTH.US,D,20181210,000000,37.36,37.66,36.29,37.06,137565,0
+EHTH.US,D,20181211,000000,37.69,38.29,36.62,37.25,91610,0
+EHTH.US,D,20181212,000000,37.67,37.915,34.27,36.7,110242,0
+EHTH.US,D,20181213,000000,36.71,36.81,35.04,35.41,213122,0
+EHTH.US,D,20181214,000000,35.21,35.89,35.08,35.33,127537,0
+EHTH.US,D,20181217,000000,35.1,35.98,34.53,34.66,258969,0
+EHTH.US,D,20181218,000000,34.66,35.39,34.08,34.4,210501,0
+EHTH.US,D,20181219,000000,34.89,35.35,34.0395,34.52,259291,0
+EHTH.US,D,20181220,000000,34.9,37.54,34.9,36.79,447691,0
+EHTH.US,D,20181221,000000,36.72,38.05,36.115,36.33,583042,0
+EHTH.US,D,20181224,000000,35.84,36.68,35.52,36.54,127553,0
+EHTH.US,D,20181226,000000,36.35,38.19,36.35,37.56,293953,0
+EHTH.US,D,20181227,000000,37.17,37.4875,34.14,36.88,349354,0
+EHTH.US,D,20181228,000000,36.88,37.38,35.94,36.7,218803,0
+EHTH.US,D,20181231,000000,36.7,38.57,36.7,38.42,221188,0
+EHTH.US,D,20190102,000000,37.96,38.93,36.58,38.18,262394,0
+EHTH.US,D,20190103,000000,38.05,38.05,36.07,36.19,296439,0
+EHTH.US,D,20190104,000000,36.45,37.87,36,37.72,200720,0
+EHTH.US,D,20190107,000000,37.73,39.6,37.73,39,260740,0
+EHTH.US,D,20190108,000000,39.56,41.848,39.465,41.28,311173,0
+EHTH.US,D,20190109,000000,41.48,41.93,40.6,40.74,240447,0
+EHTH.US,D,20190110,000000,40.45,40.91,39.191,40.85,170280,0
+EHTH.US,D,20190111,000000,40.55,40.93,40.45,40.74,146972,0
+EHTH.US,D,20190114,000000,40.5,42.31,40.02,42.3,195583,0
+EHTH.US,D,20190115,000000,42.32,43.99,42.04,43.8,349565,0
+EHTH.US,D,20190116,000000,44.29,45.36,43.7731,44.9,479348,0
+EHTH.US,D,20190117,000000,44.9,45.71,43.51,44.78,336410,0
+EHTH.US,D,20190118,000000,45,46.945,44.54,46.25,328480,0
+EHTH.US,D,20190122,000000,46.44,46.55,44.731,45.46,236906,0
+EHTH.US,D,20190123,000000,49.34,52.01,46,51.32,1673161,0
+EHTH.US,D,20190124,000000,50.92,55.42,50.82,54.61,3408718,0
+EHTH.US,D,20190125,000000,54.61,55.92,52.91,55.3,713012,0
+EHTH.US,D,20190128,000000,55,56.54,54.78,55.44,430270,0
+EHTH.US,D,20190129,000000,55.5,56.26,53.73,56.16,513954,0
+EHTH.US,D,20190130,000000,56.29,59.24,56.21,59.06,376988,0
+EHTH.US,D,20190131,000000,59.1,61.3,58.88,61.16,777009,0
+EHTH.US,D,20190201,000000,61.07,61.65,59.37,61.46,482774,0
+EHTH.US,D,20190204,000000,61.9,63.47,60.45,63.45,460475,0
+EHTH.US,D,20190205,000000,64.81,64.81,59.94,60.26,706102,0
+EHTH.US,D,20190206,000000,60,60,55.01,58.6,965064,0
+EHTH.US,D,20190207,000000,58.48,59.81,57.58,59.65,438620,0
+EHTH.US,D,20190208,000000,59.19,59.885,57.71,59.15,331464,0
+EHTH.US,D,20190211,000000,59.43,59.5653,58.18,58.95,299228,0
+EHTH.US,D,20190212,000000,59.48,61.25,58.02,60.61,308959,0
+EHTH.US,D,20190213,000000,60.49,62.43,60.47,60.72,325883,0
+EHTH.US,D,20190214,000000,60.29,61.56,59.92,61.14,247976,0
+EHTH.US,D,20190215,000000,61.25,62.59,60.98,61.2,317070,0
+EHTH.US,D,20190219,000000,62.05,64.35,61.62,63.57,649925,0
+EHTH.US,D,20190220,000000,64.53,66.38,64.3663,65.82,640846,0
+EHTH.US,D,20190221,000000,67.44,67.44,63.74,65.5,670095,0
+EHTH.US,D,20190222,000000,66,67.1321,56.83,63.46,1517128,0
+EHTH.US,D,20190225,000000,61,62.6,55.88,56.25,1351757,0
+EHTH.US,D,20190226,000000,55.68,57.94,55.45,56.34,401850,0
+EHTH.US,D,20190227,000000,55.5,56.4077,53.34,55.16,524514,0
+EHTH.US,D,20190228,000000,55.03,55.98,53.27,53.41,462782,0
+EHTH.US,D,20190301,000000,54.52,60.51,54.52,58.89,806884,0
+EHTH.US,D,20190304,000000,58.9,59.99,56.95,57.51,403786,0
+EHTH.US,D,20190305,000000,57.52,60.96,57.52,58.57,670473,0
+EHTH.US,D,20190306,000000,58.87,59.2495,56.59,58.01,424769,0
+EHTH.US,D,20190307,000000,57.76,57.89,55.79,55.8,370688,0
+EHTH.US,D,20190308,000000,53.6,56.95,53.57,56.44,490154,0
+EHTH.US,D,20190311,000000,56.79,58.61,56.79,58.04,279124,0
+EHTH.US,D,20190312,000000,57.85,59.52,57.47,59.18,221714,0
+EHTH.US,D,20190313,000000,59.29,60.7,53.49,57.33,1137565,0
+EHTH.US,D,20190314,000000,57.14,57.51,54.6601,56.53,420871,0
+EHTH.US,D,20190315,000000,56.91,60.61,56.68,59.32,698847,0
+EHTH.US,D,20190318,000000,59.37,60.375,57.78,58.65,423536,0
+EHTH.US,D,20190319,000000,58.85,59.22,55.3,56.68,442537,0
+EHTH.US,D,20190320,000000,56.69,58.8,55.92,56.9,337993,0
+EHTH.US,D,20190321,000000,56.63,63.41,56.24,62.99,983097,0
+EHTH.US,D,20190322,000000,62.167,65,61.26,62.61,592515,0
+EHTH.US,D,20190325,000000,62.58,63.8,60.7286,62.56,294326,0
+EHTH.US,D,20190326,000000,63.41,63.9375,61.06,61.61,337951,0
+EHTH.US,D,20190327,000000,61.21,61.95,58.18,60.34,286110,0
+EHTH.US,D,20190328,000000,60.38,62.2399,58.7372,61.73,291658,0
+EHTH.US,D,20190329,000000,62.16,63.37,61.08,62.34,381132,0
+EHTH.US,D,20190401,000000,63,63.13,60.83,61.96,557518,0
+EHTH.US,D,20190402,000000,61.91,62.01,59.25,61.83,411156,0
+EHTH.US,D,20190403,000000,62.23,62.47,60.81,61.45,242495,0
+EHTH.US,D,20190404,000000,61.26,64.5399,61.122,64.31,422445,0
+EHTH.US,D,20190405,000000,65.04,69.13,65.04,68.09,806962,0
+EHTH.US,D,20190408,000000,68.27,68.27,65.4,67,453181,0
+EHTH.US,D,20190409,000000,66.59,68.055,65.48,65.57,307401,0
+EHTH.US,D,20190410,000000,66.8,68.29,65.76,67.42,402901,0
+EHTH.US,D,20190411,000000,67.71,71.5,67.65,70.08,544029,0
+EHTH.US,D,20190412,000000,70.28,70.94,65.13,66.18,358198,0
+EHTH.US,D,20190415,000000,66.25,67.5686,63.62,66.33,291968,0
+EHTH.US,D,20190416,000000,66.66,68.7363,65.0901,65.43,378710,0
+EHTH.US,D,20190417,000000,65.64,65.64,49.19,54.41,3132155,0
+EHTH.US,D,20190418,000000,55.01,58.58,51.31,54.76,1177863,0
+EHTH.US,D,20190422,000000,54.03,57.99,53.19,57.43,717347,0
+EHTH.US,D,20190423,000000,57.7,60.58,57.44,60.15,583161,0
+EHTH.US,D,20190424,000000,60.02,62,59.16,61.96,360477,0
+EHTH.US,D,20190425,000000,61.71,63.45,60.6457,62.16,608084,0
+EHTH.US,D,20190426,000000,70.99,73.7138,62.5,64.25,1840642,0
+EHTH.US,D,20190429,000000,64.65,65.86,61.16,64.96,662073,0
+EHTH.US,D,20190430,000000,64.61,64.85,59.25,60.74,572061,0
+EHTH.US,D,20190501,000000,60.47,60.6,55.1,55.83,837661,0
+EHTH.US,D,20190502,000000,55.76,58.63,55.46,58.54,449374,0
+EHTH.US,D,20190503,000000,59.06,62.49,57.9,61.89,456217,0
+EHTH.US,D,20190506,000000,60.48,66.27,59.99,65.19,578330,0
+EHTH.US,D,20190507,000000,64.8,69.295,64.19,64.75,715141,0
+EHTH.US,D,20190508,000000,64.98,64.98,62.01,62.44,361366,0
+EHTH.US,D,20190509,000000,61.88,64.02,60.73,62.09,271675,0
+EHTH.US,D,20190510,000000,61.47,63.035,59.4,61.57,343052,0
+EHTH.US,D,20190513,000000,60.35,61.01,57.85,58.59,222725,0
+EHTH.US,D,20190514,000000,58.66,61.22,58.45,61.11,201285,0
+EHTH.US,D,20190515,000000,61.13,65.74,61,65.02,542185,0
+EHTH.US,D,20190516,000000,64.98,66.9799,63.8,64.49,406623,0
+EHTH.US,D,20190517,000000,64,64.53,60.16,60.31,359702,0
+EHTH.US,D,20190520,000000,60.08,62.5754,59,62.05,340825,0
+EHTH.US,D,20190521,000000,62.41,66.14,62.41,64.68,524772,0
+EHTH.US,D,20190522,000000,64.59,66,62.5578,65.53,309709,0
+EHTH.US,D,20190523,000000,64.75,65.005,62.29,63.3,406793,0
+EHTH.US,D,20190524,000000,64.01,64.82,62.75,64.63,255715,0
+EHTH.US,D,20190528,000000,64.68,67.97,64.287,66.45,447574,0
+EHTH.US,D,20190529,000000,65.97,66.36,63.63,65.69,280357,0
+EHTH.US,D,20190530,000000,65.96,72.27,65.96,71.46,719034,0
+EHTH.US,D,20190531,000000,69.83,71.28,68.63,70.56,353599,0
+EHTH.US,D,20190603,000000,70.34,70.9,65.73,69.43,433618,0
+EHTH.US,D,20190604,000000,70.44,71.65,69.5,71.08,395377,0
+EHTH.US,D,20190605,000000,71.43,75.28,71.43,73.96,519527,0
+EHTH.US,D,20190606,000000,74.05,74.89,72.094,73.25,287476,0
+EHTH.US,D,20190607,000000,72.96,74.96,72.7451,73.43,323795,0
+EHTH.US,D,20190610,000000,74.5,74.99,72.21,73.91,402964,0
+EHTH.US,D,20190611,000000,74.99,74.99,68.96,69.79,346061,0
+EHTH.US,D,20190612,000000,69.84,71.219,67.46,70.99,229446,0
+EHTH.US,D,20190613,000000,71.35,74.24,70.681,73.38,337463,0
+EHTH.US,D,20190614,000000,73.43,74.35,71.45,74.09,240530,0
+EHTH.US,D,20190617,000000,74.27,75.77,72.8,73.36,531750,0
+EHTH.US,D,20190618,000000,73.83,75.67,73.5,75.06,281296,0
+EHTH.US,D,20190619,000000,75.61,81.73,75.3332,79.26,677187,0
+EHTH.US,D,20190620,000000,80.57,81,78.6,80.05,461206,0
+EHTH.US,D,20190621,000000,80,83.53,79.1,82.15,528858,0
+EHTH.US,D,20190624,000000,83.1,85.65,78.33,79.62,658016,0
+EHTH.US,D,20190625,000000,79.84,81.25,77.8,78.55,344631,0
+EHTH.US,D,20190626,000000,78.82,80.41,77.11,77.42,299562,0
+EHTH.US,D,20190627,000000,77.63,82.34,77.4905,82.21,328889,0
+EHTH.US,D,20190628,000000,82.42,86.3,81.55,86.1,1610766,0
+EHTH.US,D,20190701,000000,87.82,89.63,85.925,88.58,643578,0
+EHTH.US,D,20190702,000000,88.58,89.0504,85.54,86.15,669737,0
+EHTH.US,D,20190703,000000,86.26,86.92,85.3,86.57,282061,0
+EHTH.US,D,20190705,000000,86.2,87.89,85.54,87.29,248976,0
+EHTH.US,D,20190708,000000,86.76,88.59,86.5501,88.27,418458,0
+EHTH.US,D,20190709,000000,87.88,92.13,87.88,92.04,482153,0
+EHTH.US,D,20190710,000000,93.31,94.3847,90.71,93.51,662546,0
+EHTH.US,D,20190711,000000,94.86,95.0899,90.65,93.47,471920,0
+EHTH.US,D,20190712,000000,93.69,95.5,87.41,89.36,552838,0
+EHTH.US,D,20190715,000000,89.7,89.9,87.92,89.48,353676,0
+EHTH.US,D,20190716,000000,89.17,89.31,87.07,87.98,291624,0
+EHTH.US,D,20190717,000000,88.17,88.8766,86.78,87.28,276629,0
+EHTH.US,D,20190718,000000,87.58,88.11,86.04,87.58,311205,0
+EHTH.US,D,20190719,000000,88.24,89.27,86.78,86.84,359690,0
+EHTH.US,D,20190722,000000,87.5,90.19,86.6263,87.49,388921,0
+EHTH.US,D,20190723,000000,86.64,87.92,81.13,86.64,528649,0
+EHTH.US,D,20190724,000000,86.85,87.9034,84.61,86.85,313500,0
+EHTH.US,D,20190725,000000,87.07,87.07,84.925,85.48,480084,0
+EHTH.US,D,20190726,000000,101.99,112.22,98.5,108.4,3400300,0
+EHTH.US,D,20190729,000000,111.17,111.2,104.95,105.84,776257,0
+EHTH.US,D,20190730,000000,103,106.72,100.96,105.5,939689,0
+EHTH.US,D,20190731,000000,105.5,106.9,102.08,103.75,442096,0
+EHTH.US,D,20190801,000000,103.74,105.78,100.725,102.38,396164,0
+EHTH.US,D,20190802,000000,101.27,102.15,98.81,101.32,359174,0
+EHTH.US,D,20190805,000000,97.18,101.32,95.01,100.5,542912,0
+EHTH.US,D,20190806,000000,103.42,105.4,101.84,104.08,379407,0
+EHTH.US,D,20190807,000000,104.02,108.24,102,107.12,488291,0
+EHTH.US,D,20190808,000000,110.32,110.38,105.51,110.32,342996,0
+EHTH.US,D,20190809,000000,109.8,111.692,107.64,109.31,210917,0
+EHTH.US,D,20190812,000000,108.23,110.28,105.6,107.42,223292,0
+EHTH.US,D,20190813,000000,106.95,110.94,106.91,109.95,348309,0
+EHTH.US,D,20190814,000000,107.11,109.072,103.758,104.64,271630,0
+EHTH.US,D,20190815,000000,104.92,105.51,103.05,104.38,244978,0
+EHTH.US,D,20190816,000000,104.89,107.63,104.62,104.72,220382,0
+EHTH.US,D,20190819,000000,106.23,107.36,103.48,105.78,370748,0
+EHTH.US,D,20190820,000000,105.79,107.27,102.43,102.92,263293,0
+EHTH.US,D,20190821,000000,103.8,104.394,100.38,101.75,274595,0
+EHTH.US,D,20190822,000000,102.97,103.85,100.91,101.64,269894,0
+EHTH.US,D,20190823,000000,100.99,102,95.63,95.94,489510,0
+EHTH.US,D,20190826,000000,96.32,98.8443,96.32,97.39,384183,0
+EHTH.US,D,20190827,000000,98.69,98.7214,92.0275,92.75,556046,0
+EHTH.US,D,20190828,000000,92.11,92.6805,89.48,92.18,614066,0
+EHTH.US,D,20190829,000000,92.71,93.3568,88.39,89.16,600974,0
+EHTH.US,D,20190830,000000,89.31,89.79,79.44,83.31,1275885,0
+EHTH.US,D,20190903,000000,82.24,84.02,77.76,78.39,778252,0
+EHTH.US,D,20190904,000000,79.2,79.895,74.56,78,1033773,0
+EHTH.US,D,20190905,000000,79.36,81.88,78.2642,79.96,733605,0
+EHTH.US,D,20190906,000000,80.32,84.9563,80.28,81.06,916960,0
+EHTH.US,D,20190909,000000,81.06,81.14,72.48,72.57,1002501,0
+EHTH.US,D,20190910,000000,72.51,73.02,69.1,72.14,972435,0
+EHTH.US,D,20190911,000000,72.61,75.7246,71.15,73.63,733188,0
+EHTH.US,D,20190912,000000,77.42,80,75.11,75.63,971882,0
+EHTH.US,D,20190913,000000,75.59,77.06,74.29,75.59,601370,0
+EHTH.US,D,20190916,000000,75.22,77.63,75.22,77.32,504664,0
+EHTH.US,D,20190917,000000,76.61,82.445,76.61,80.33,970770,0
+EHTH.US,D,20190918,000000,80.08,81.699,79.37,81.21,497150,0
+EHTH.US,D,20190919,000000,81.24,82.68,79.68,82.17,674667,0
+EHTH.US,D,20190920,000000,82.12,82.56,76.79,78.59,1145744,0
+EHTH.US,D,20190923,000000,78.56,81.09,78.02,80.73,366952,0
+EHTH.US,D,20190924,000000,80.8,81.025,76.1508,77.1,541546,0
+EHTH.US,D,20190925,000000,77.26,78.3,73.44,75.05,541997,0
+EHTH.US,D,20190926,000000,74.56,75.79,73.28,75.01,583681,0
+EHTH.US,D,20190927,000000,75.49,75.49,67.89,68.84,1016684,0
+EHTH.US,D,20190930,000000,68.8,68.91,65.49,66.79,1019978,0
+EHTH.US,D,20191001,000000,66.51,67.75,63.51,63.8,680139,0
+EHTH.US,D,20191002,000000,62.86,62.93,59.32,60.84,1295756,0
+EHTH.US,D,20191003,000000,60.73,63.63,59.0814,63.08,1354967,0
+EHTH.US,D,20191004,000000,63.57,65.88,59.4123,62.38,975916,0
+EHTH.US,D,20191007,000000,61.07,62.18,58.96,59.09,818710,0
+EHTH.US,D,20191008,000000,58.31,58.56,54.82,54.92,1522009,0
+EHTH.US,D,20191009,000000,55.49,57.89,53.8,56.04,1116516,0
+EHTH.US,D,20191010,000000,55.95,56.74,53.1,54.5,824520,0
+EHTH.US,D,20191011,000000,55.16,57.32,54.96,55.98,667729,0
+EHTH.US,D,20191014,000000,55.38,55.95,52.71,53.115,599134,0
+EHTH.US,D,20191015,000000,54.67,57,53.8,56.29,1333443,0
+EHTH.US,D,20191016,000000,56.32,56.78,53.95,56.17,803954,0
+EHTH.US,D,20191017,000000,56.55,60.21,56.45,58.66,1318992,0
+EHTH.US,D,20191018,000000,59.25,60.5499,57.11,59.69,1644636,0
+EHTH.US,D,20191021,000000,60.04,63.61,60.04,60.41,1486173,0
+EHTH.US,D,20191022,000000,60.63,62.0621,58.77,60.41,1067170,0
+EHTH.US,D,20191023,000000,60.38,61.48,58.73,60.04,962417,0
+EHTH.US,D,20191024,000000,60.1,64.26,60.1,64.1,1573330,0
+EHTH.US,D,20191025,000000,64.01,67.05,57.1501,60.17,3517783,0
+EHTH.US,D,20191028,000000,61.01,65.41,61,65.39,1157753,0
+EHTH.US,D,20191029,000000,64.89,67.596,64.65,66.51,800224,0
+EHTH.US,D,20191030,000000,66.56,69.11,64.5,67.78,734621,0
+EHTH.US,D,20191031,000000,67.61,69.05,65.9338,69.04,662694,0
+EHTH.US,D,20191101,000000,69.39,73.225,68.495,73.14,838341,0
+EHTH.US,D,20191104,000000,73.46,74.91,70.79,71.99,1116501,0
+EHTH.US,D,20191105,000000,72,73.9,70.65,72.66,735119,0
+EHTH.US,D,20191106,000000,72.59,77.589,71.81,75.83,936665,0
+EHTH.US,D,20191107,000000,75.79,76.79,74.27,75.04,561211,0
+EHTH.US,D,20191108,000000,75.54,79.185,74.52,78.55,503753,0
+EHTH.US,D,20191111,000000,78.04,79.5,77.45,78.96,483548,0
+EHTH.US,D,20191112,000000,79.15,80.32,72.87,75.24,877052,0
+EHTH.US,D,20191113,000000,75.15,77.75,74.26,76.22,570337,0
+EHTH.US,D,20191114,000000,76.11,76.995,75.44,76.14,413560,0
+EHTH.US,D,20191115,000000,76.37,81,75.82,80.05,708480,0
+EHTH.US,D,20191118,000000,79.76,83.175,79.554,82.69,735547,0
+EHTH.US,D,20191119,000000,82.95,83.95,79.77,82.11,617201,0
+EHTH.US,D,20191120,000000,81.57,83.18,80.29,82.37,448401,0
+EHTH.US,D,20191121,000000,82.38,85.17,82.38,83.23,376251,0
+EHTH.US,D,20191122,000000,83.51,84.24,82.18,83.62,349808,0
+EHTH.US,D,20191125,000000,84.19,87.01,83.8,86.78,343022,0
+EHTH.US,D,20191126,000000,86.99,90.37,86.37,89.98,428639,0
+EHTH.US,D,20191127,000000,89.98,91.51,89.4,90.12,272340,0
+EHTH.US,D,20191129,000000,90,92.93,89.3,92.26,156948,0
+EHTH.US,D,20191202,000000,92.26,93.47,88.7,90.79,738646,0
+EHTH.US,D,20191203,000000,89.2,91.67,87.91,91.14,679232,0
+EHTH.US,D,20191204,000000,91.8,92.8174,90.88,91.65,355187,0
+EHTH.US,D,20191205,000000,92.77,92.98,89.55,90.01,641203,0
+EHTH.US,D,20191206,000000,90.51,92.09,90.01,90.24,397173,0
+EHTH.US,D,20191209,000000,89.86,92.11,88.85,91.29,574966,0
+EHTH.US,D,20191210,000000,90.76,93.24,90.2,92.65,488394,0
+EHTH.US,D,20191211,000000,92.61,94.6,91.59,92.85,485047,0
+EHTH.US,D,20191212,000000,92.57,94.15,91.78,93.69,356822,0
+EHTH.US,D,20191213,000000,93.38,95.38,92.42,95.01,361457,0
+EHTH.US,D,20191216,000000,96.54,99.2989,95.25,98.29,652035,0
+EHTH.US,D,20191217,000000,98,98.6994,96.47,97.74,946996,0
+EHTH.US,D,20191218,000000,97.46,98.54,90.27,92.99,1208338,0
+EHTH.US,D,20191219,000000,93.19,95.77,92.93,94.82,638263,0
+EHTH.US,D,20191220,000000,95.32,98.075,94.62,96.47,682246,0
+EHTH.US,D,20191223,000000,96.78,96.78,93.88,94.9,560299,0
+EHTH.US,D,20191224,000000,94.99,95.34,93.68,95.05,186760,0
+EHTH.US,D,20191226,000000,95.14,96.24,94.64,95.91,424919,0
+EHTH.US,D,20191227,000000,96.11,96.11,93.02,94.44,369954,0
+EHTH.US,D,20191230,000000,94.32,96.305,93.59,95.79,342260,0
+EHTH.US,D,20191231,000000,95.67,97.58,95.54,96.08,375169,0
+EHTH.US,D,20200102,000000,97.02,98.16,95.82,97.91,309970,0
+EHTH.US,D,20200103,000000,96,97.93,95.51,96.71,366066,0
+EHTH.US,D,20200106,000000,95.65,99.17,95.05,99,502978,0
+EHTH.US,D,20200107,000000,99.11,99.11,95.73,95.84,405634,0
+EHTH.US,D,20200108,000000,95.49,98.018,95.26,96.27,514683,0
+EHTH.US,D,20200109,000000,96.85,98.49,94.12,94.42,425253,0
+EHTH.US,D,20200110,000000,94.58,95.32,88.41,92.63,1028154,0
+EHTH.US,D,20200113,000000,92.84,93.54,87.51,88.03,706659,0
+EHTH.US,D,20200114,000000,87.27,87.5,81.77,85.7,808946,0
+EHTH.US,D,20200115,000000,85.72,91.02,85.705,89.07,681750,0
+EHTH.US,D,20200116,000000,89.4,93.1,89.4,92.68,445234,0
+EHTH.US,D,20200117,000000,94.32,97.29,94.23,96.81,653367,0
+EHTH.US,D,20200121,000000,96.13,98.82,96.1,98.63,446220,0
+EHTH.US,D,20200122,000000,98.96,100.9,98.29,99.6,676817,0
+EHTH.US,D,20200123,000000,99.01,99.31,96.11,97.13,499319,0
+EHTH.US,D,20200124,000000,115.44,130,110.92,123.26,4841342,0
+EHTH.US,D,20200127,000000,121.71,125.67,119.58,121.96,1309385,0
+EHTH.US,D,20200128,000000,123.35,126.71,120.955,121.41,761802,0
+EHTH.US,D,20200129,000000,122.22,124.61,118.15,118.5,714512,0
+EHTH.US,D,20200130,000000,116.84,118.91,112.05,113,714663,0
+EHTH.US,D,20200131,000000,112.27,114.21,103.87,105.16,790486,0
+EHTH.US,D,20200203,000000,106.58,108.96,103.73,106.94,1039420,0
+EHTH.US,D,20200204,000000,108.89,112.62,107.52,107.84,604993,0
+EHTH.US,D,20200205,000000,109.18,113.91,107.9,113.47,742100,0
+EHTH.US,D,20200206,000000,112.89,117.01,110.005,115.98,398507,0
+EHTH.US,D,20200207,000000,115.21,116.12,112.05,113.7,503720,0
+EHTH.US,D,20200210,000000,113.73,116.57,111.89,115.61,330925,0
+EHTH.US,D,20200211,000000,116.99,117.29,112.788,115.25,341404,0
+EHTH.US,D,20200212,000000,115.67,118.97,114.12,118.48,498006,0
+EHTH.US,D,20200213,000000,117.7,124.198,117.405,121.39,415853,0
+EHTH.US,D,20200214,000000,120.68,124.585,119.835,124.19,441929,0
+EHTH.US,D,20200218,000000,124.19,129.05,123.658,127.34,478204,0
+EHTH.US,D,20200219,000000,127.91,133.26,126,132.25,809999,0
+EHTH.US,D,20200220,000000,132.5,133.6,126.54,129.18,855200,0
+EHTH.US,D,20200221,000000,150,152.186,130.58,131.52,2595001,0
+EHTH.US,D,20200224,000000,125,126.95,118.01,118.65,1186830,0
+EHTH.US,D,20200225,000000,120.75,121.78,110.808,114.16,961230,0
+EHTH.US,D,20200226,000000,114.75,118.694,110.41,111.75,739713,0
+EHTH.US,D,20200227,000000,107.68,115.705,104.57,110.16,847700,0
+EHTH.US,D,20200228,000000,104.495,120,104.193,117.35,920444,0
+EHTH.US,D,20200302,000000,118.41,124.899,112.45,123.87,1037644,0
+EHTH.US,D,20200303,000000,124.14,128.99,119,119.89,841974,0
+EHTH.US,D,20200304,000000,126.99,148,125.11,146.09,3889984,0
+EHTH.US,D,20200305,000000,139.5,149.8,139.3,144.93,1055107,0
+EHTH.US,D,20200306,000000,140.35,141.1899,129.28,134.44,857836,0
+EHTH.US,D,20200309,000000,120.86,136.0899,119.6,130.76,689966,0
+EHTH.US,D,20200310,000000,136.27,137.49,128,134.01,624945,0
+EHTH.US,D,20200311,000000,137.81,138.42,123.605,127.09,827330,0
+EHTH.US,D,20200312,000000,118.24,128.04,112.51,118.51,670234,0
+EHTH.US,D,20200313,000000,124.59,127.26,114.39,122.74,693942,0
+EHTH.US,D,20200316,000000,108.63,113.32,95.87,99.25,1110758,0
+EHTH.US,D,20200317,000000,101.76,109.81,87.207,109.06,871609,0
+EHTH.US,D,20200318,000000,102.88,105,89.9225,101,610453,0
+EHTH.US,D,20200319,000000,100.5,106.05,95.47,103.54,503228,0
+EHTH.US,D,20200320,000000,105.69,115.3,99.11,102.76,601733,0
+EHTH.US,D,20200323,000000,101.76,110.555,94.81,108.69,561958,0
+EHTH.US,D,20200324,000000,114.59,127.72,114.59,125.29,696792,0
+EHTH.US,D,20200325,000000,125.01,137.99,118.17,130.24,590934,0
+EHTH.US,D,20200326,000000,130.16,140,130.15,139.21,604312,0
+EHTH.US,D,20200327,000000,134.04,137.5,130.1401,134.61,600246,0
+EHTH.US,D,20200330,000000,136.86,146.12,136.17,142.01,576632,0
+EHTH.US,D,20200331,000000,141.62,151.66,140,140.82,824942,0
+EHTH.US,D,20200401,000000,134.53,137.99,130.11,133.64,509142,0
+EHTH.US,D,20200402,000000,133.56,137.46,129.04,133.99,329486,0
+EHTH.US,D,20200403,000000,131.13,137.47,125.37,128.21,378515,0
+EHTH.US,D,20200406,000000,132.94,136.85,123.4501,130.57,744417,0
+EHTH.US,D,20200407,000000,136.32,136.6,112.5,116.9,923251,0
+EHTH.US,D,20200408,000000,96.5,108.4999,93.06,103.2,8721952,0
+EHTH.US,D,20200409,000000,107.13,117,100.8,115.01,2292063,0
+EHTH.US,D,20200413,000000,112.28,114.475,108.25,111.83,885015,0
+EHTH.US,D,20200414,000000,113.5,121.33,113.5,120.79,887790,0
+EHTH.US,D,20200415,000000,118,122,116,119.21,434303,0
+EHTH.US,D,20200416,000000,123.56,125.95,117.12,125,793260,0
+EHTH.US,D,20200417,000000,128.08,128.98,122.01,127.86,459049,0
+EHTH.US,D,20200420,000000,126.64,129.5,125.29,127.27,492124,0
+EHTH.US,D,20200421,000000,125.16,127.08,118.79,119.52,446126,0
+EHTH.US,D,20200422,000000,122.6,123.99,118.0033,118.88,465132,0
+EHTH.US,D,20200423,000000,119.3,127.65,118.62,126.25,804251,0
+EHTH.US,D,20200424,000000,123.49,125.72,107.8,109.31,2362180,0
+EHTH.US,D,20200427,000000,110.24,110.893,102.5001,105.62,1482867,0
+EHTH.US,D,20200428,000000,106.43,112.17,104.55,110.42,923772,0
+EHTH.US,D,20200429,000000,112.24,112.93,104.4,109.12,1124079,0
+EHTH.US,D,20200430,000000,107.74,111.25,106.38,106.7,461823,0
+EHTH.US,D,20200501,000000,104.86,108.15,104.86,106.43,573739,0
+EHTH.US,D,20200504,000000,105.46,107.05,101.93,103.28,675816,0
+EHTH.US,D,20200505,000000,104.96,111.7,103.8,108.15,536577,0
+EHTH.US,D,20200506,000000,108.65,111.81,107.89,109.13,445356,0
+EHTH.US,D,20200507,000000,111.21,117.88,110.38,116.04,554349,0
+EHTH.US,D,20200508,000000,117.33,117.79,113.7807,116.18,434720,0
+EHTH.US,D,20200511,000000,115.68,126.92,114.01,124.45,871335,0
+EHTH.US,D,20200512,000000,125.47,127.54,121.53,121.74,542692,0
+EHTH.US,D,20200513,000000,122.78,122.78,113.2335,118.7,577980,0
+EHTH.US,D,20200514,000000,117.11,118.22,112.45,114.45,615875,0
+EHTH.US,D,20200515,000000,113.94,119.6,112.68,117.76,397083,0
+EHTH.US,D,20200518,000000,121.6,128.09,120.65,126.78,649463,0
+EHTH.US,D,20200519,000000,126.78,131.62,124.125,124.32,549108,0
+EHTH.US,D,20200520,000000,125.88,131.12,125.28,128.17,773870,0
+EHTH.US,D,20200521,000000,129.33,134.76,126.145,133.64,627047,0
+EHTH.US,D,20200522,000000,133.6,134.76,131.26,133.66,241802,0
+EHTH.US,D,20200526,000000,136.5,137.49,125.8,127.01,356211,0
+EHTH.US,D,20200527,000000,127.06,127.97,115.58,121.18,532491,0
+EHTH.US,D,20200528,000000,122.12,130.58,122.06,127.76,416208,0
+EHTH.US,D,20200529,000000,127.99,130.92,123.9351,130.42,445789,0
+EHTH.US,D,20200601,000000,129.98,131.065,128.16,130.42,418847,0
+EHTH.US,D,20200602,000000,126.3,132.745,126.03,131.72,399880,0
+EHTH.US,D,20200603,000000,132.94,132.95,127.5,128.73,439877,0
+EHTH.US,D,20200604,000000,127.7,127.7,114.85,115.74,797684,0
+EHTH.US,D,20200605,000000,118.03,119.725,105.24,118.1,1354126,0
+EHTH.US,D,20200608,000000,117.78,117.78,106.19,106.8,919886,0
+EHTH.US,D,20200609,000000,108.52,112.955,108.2,110.1,720119,0
+EHTH.US,D,20200610,000000,110.33,111.52,109,109.62,442030,0
+EHTH.US,D,20200611,000000,106.5,108.27,104.705,107.4,607690,0
+EHTH.US,D,20200612,000000,109.61,110.9,102.53,105.39,724622,0
+EHTH.US,D,20200615,000000,105.72,110.645,105.03,109.93,743353,0
+EHTH.US,D,20200616,000000,112.67,112.88,106.58,110.18,544497,0
+EHTH.US,D,20200617,000000,109.92,114.8,107.275,108.03,565271,0
+EHTH.US,D,20200618,000000,107.18,110.58,107.18,107.98,592771,0
+EHTH.US,D,20200619,000000,109.47,113.05,107.62,108.87,945640,0
+EHTH.US,D,20200622,000000,108.6,109.165,105.36,107.24,576886,0
+EHTH.US,D,20200623,000000,107.74,111.91,107.69,110.64,1083810,0
+EHTH.US,D,20200624,000000,110.25,110.85,103,103.86,620007,0
+EHTH.US,D,20200625,000000,103.88,104.43,97.8,100.55,959324,0
+EHTH.US,D,20200626,000000,100.5,100.5,90.95,91.28,1532747,0
+EHTH.US,D,20200629,000000,91.61,95.45,87.5,95.27,810280,0
+EHTH.US,D,20200630,000000,94.89,98.5,94.89,98.24,657755,0
+EHTH.US,D,20200701,000000,98.25,104.15,98.19,101.94,791470,0
+EHTH.US,D,20200702,000000,103.06,106.13,102,103.67,585266,0
+EHTH.US,D,20200706,000000,105.5642,105.59,103.26,104.5,412536,0
+EHTH.US,D,20200707,000000,104.27,108.8,103.2856,106.24,521342,0
+EHTH.US,D,20200708,000000,104.9,108.99,103.44,105.18,688049,0
+EHTH.US,D,20200709,000000,106.15,108.31,102.65,107.69,430152,0
+EHTH.US,D,20200710,000000,108.95,111.19,106.67,110.98,416247,0
+EHTH.US,D,20200713,000000,112.19,113.645,109.074,109.99,492391,0
+EHTH.US,D,20200714,000000,111.51,114.07,109.46,114,379228,0
+EHTH.US,D,20200715,000000,116.06,120.21,107.085,108.06,962944,0
+EHTH.US,D,20200716,000000,108.61,109.76,104.63,105.31,459271,0
+EHTH.US,D,20200717,000000,105.17,108.04,104.51,106.87,323844,0
+EHTH.US,D,20200720,000000,107.02,112.35,107.0025,111.85,373599,0
+EHTH.US,D,20200721,000000,112.67,113,109.75,111.71,400449,0
+EHTH.US,D,20200722,000000,110.99,117.39,110.445,114.86,531813,0
+EHTH.US,D,20200723,000000,116.01,118.05,112.1935,114,1372682,0
+EHTH.US,D,20200724,000000,89.63,89.95,74.59,79.17,10342547,0
+EHTH.US,D,20200727,000000,81.25,82.34,75.5,76.27,3091862,0
+EHTH.US,D,20200728,000000,76,76.17,72.42,72.53,2720037,0
+EHTH.US,D,20200729,000000,72.7,73.6471,68.99,69.86,2423914,0
+EHTH.US,D,20200730,000000,68.652,74.29,67.67,72.25,2012496,0
+EHTH.US,D,20200731,000000,72.78,74,68.54,69.14,1182094,0
+EHTH.US,D,20200803,000000,70.01,70.31,66.15,67.59,1920396,0
+EHTH.US,D,20200804,000000,68.15,71.94,67.89,70.91,1478918,0
+EHTH.US,D,20200805,000000,71.2,74.5,70.6172,71.8,1143374,0
+EHTH.US,D,20200806,000000,74.2,78.21,73.97,76.43,1866061,0
+EHTH.US,D,20200807,000000,78.1,79.59,76.25,79.46,1737955,0
+EHTH.US,D,20200810,000000,79.7,80.25,76.32,76.53,1294318,0
+EHTH.US,D,20200811,000000,77.1,79.62,76.59,76.94,1115956,0
+EHTH.US,D,20200812,000000,77.53,78.27,74.09,74.51,777615,0
+EHTH.US,D,20200813,000000,75.4944,76.08,73.4542,75.89,725647,0
+EHTH.US,D,20200814,000000,75.82,76.27,72.89,74.29,713404,0
+EHTH.US,D,20200817,000000,74.12,76.34,73.81,74.98,806579,0
+EHTH.US,D,20200818,000000,75.81,78.01,74.35,76.28,1287467,0
+EHTH.US,D,20200819,000000,74.74,74.856,70.321,71.24,2653799,0
+EHTH.US,D,20200820,000000,71.21,71.965,69.46,69.84,1422674,0
+EHTH.US,D,20200821,000000,69.76,70.23,67.89,68.57,944053,0
+EHTH.US,D,20200824,000000,68.5,69.27,64.89,65.75,1551469,0
+EHTH.US,D,20200825,000000,65.52,66.89,64.0301,64.6,1150802,0
+EHTH.US,D,20200826,000000,64.6,65.8,62.28,62.81,1287940,0
+EHTH.US,D,20200827,000000,62.66,63.9,61.29,61.81,1122150,0
+EHTH.US,D,20200828,000000,61.89,64.66,60.4,63.9,1434026,0
+EHTH.US,D,20200831,000000,64.3,64.52,62.06,63.12,707541,0
+EHTH.US,D,20200901,000000,63.3,64,62.41,63.59,524054,0
+EHTH.US,D,20200902,000000,65.34,68.27,63.3803,67.6,1269135,0
+EHTH.US,D,20200903,000000,66.86,67.2286,63.68,66.4,791134,0
+EHTH.US,D,20200904,000000,66.24,67.3,61.1036,63.9,1051950,0
+EHTH.US,D,20200908,000000,64.27,68.68,63.28,66.32,973982,0
+EHTH.US,D,20200909,000000,67.26,68.22,66.01,67.95,639324,0
+EHTH.US,D,20200910,000000,68.49,73.01,68.49,71.34,1314540,0
+EHTH.US,D,20200911,000000,71.81,74.79,70.76,71.78,772692,0
+EHTH.US,D,20200914,000000,72.5,76.66,72.22,75.68,823322,0
+EHTH.US,D,20200915,000000,76.54,76.99,74.25,75.6,741301,0
+EHTH.US,D,20200916,000000,76.1,78.435,75.5,76.25,787692,0
+EHTH.US,D,20200917,000000,75.16,78.7,74.65,78.28,552323,0
+EHTH.US,D,20200918,000000,78.61,79.78,78.14,79.04,831630,0
+EHTH.US,D,20200921,000000,77.14,78.21,75.44,77.05,781478,0
+EHTH.US,D,20200922,000000,77.6,78.46,75.32,75.67,583227,0
+EHTH.US,D,20200923,000000,75.54,75.61,72.13,72.43,913643,0
+EHTH.US,D,20200924,000000,72.26,73.27,70.081,70.44,1039094,0
+EHTH.US,D,20200925,000000,73.44,75.45,72.902,75,928108,0
+EHTH.US,D,20200928,000000,75.49,76.13,73.9,74.66,461431,0
+EHTH.US,D,20200929,000000,73.87,76.4868,73.87,76.14,471174,0
+EHTH.US,D,20200930,000000,76.14,80.389,76.07,79,836583,0
+EHTH.US,D,20201001,000000,80.97,85.76,80.15,85.33,1403289,0
+EHTH.US,D,20201002,000000,82.5,89.53,82.38,88.66,986248,0
+EHTH.US,D,20201005,000000,89.1915,93.805,89.18,93.3,669509,0
+EHTH.US,D,20201006,000000,93.6,94.41,84.78,85.55,2037670,0
+EHTH.US,D,20201007,000000,86.71,87,84.29,85.89,845005,0
+EHTH.US,D,20201008,000000,86.63,87.41,85.265,85.69,353549,0
+EHTH.US,D,20201009,000000,86,86.735,85.5,86.04,312607,0
+EHTH.US,D,20201012,000000,87.17,87.23,83.19,83.48,595129,0
+EHTH.US,D,20201013,000000,83.45,84.13,81.27,82.14,691560,0
+EHTH.US,D,20201014,000000,83,83.31,80.85,81.16,440552,0
+EHTH.US,D,20201015,000000,80.99,83.17,80.55,82.19,341004,0
+EHTH.US,D,20201016,000000,82.77,83.3,81.26,81.83,285385,0
+EHTH.US,D,20201019,000000,82.28,83.99,81.5,82.69,545642,0
+EHTH.US,D,20201020,000000,83.12,86.9,82.47,83.75,480289,0
+EHTH.US,D,20201021,000000,83.73,84.17,78.08,81.7,933957,0
+EHTH.US,D,20201022,000000,81.48,85.7885,79,82.02,2618906,0
+EHTH.US,D,20201023,000000,77.58,79.75,74.251,76.12,2444229,0
+EHTH.US,D,20201026,000000,75.55,77.205,72.3,72.75,803213,0
+EHTH.US,D,20201027,000000,73.12,75.98,73,75,782019,0
+EHTH.US,D,20201028,000000,73.35,75,72.57,74.17,624119,0
+EHTH.US,D,20201029,000000,74.2,74.25,68.7,68.7,884155,0
+EHTH.US,D,20201030,000000,68.5,69.25,66.56,67.11,782302,0
+EHTH.US,D,20201102,000000,67.45,67.93,65.485,66.28,537552,0
+EHTH.US,D,20201103,000000,67.88,70.5,66.92,69.1,634369,0
+EHTH.US,D,20201104,000000,71.22,75.72,70.5101,73.93,926556,0
+EHTH.US,D,20201105,000000,75.03,76.1399,73.28,74.09,580866,0
+EHTH.US,D,20201106,000000,73.72,75.81,73.35,74.29,385659,0
+EHTH.US,D,20201109,000000,75.94,77.06,73.1401,73.86,523019,0
+EHTH.US,D,20201110,000000,73.52,75.7799,69.59,73.87,799523,0
+EHTH.US,D,20201111,000000,74.52,76.89,71.53,73.26,815908,0
+EHTH.US,D,20201112,000000,73.17,73.17,69.84,70.5,646053,0
+EHTH.US,D,20201113,000000,70.87,72.26,70.15,71.32,544793,0
+EHTH.US,D,20201116,000000,72.22,74.12,71.34,73.98,657050,0
+EHTH.US,D,20201117,000000,73.72,74.3,72.04,73.51,475460,0
+EHTH.US,D,20201118,000000,73.98,75.22,72.7,72.85,474798,0
+EHTH.US,D,20201119,000000,73.3,75.09,72.2,74.6,319516,0
+EHTH.US,D,20201120,000000,74.41,75.15,73.59,74.58,355371,0
+EHTH.US,D,20201123,000000,75.15,75.92,74.7101,75.19,325607,0
+EHTH.US,D,20201124,000000,75.9,76.71,74.515,75.78,344305,0
+EHTH.US,D,20201125,000000,76.2,77.65,74.551,77.5,409062,0
+EHTH.US,D,20201127,000000,78.21,81.5,77.8401,81.1,329277,0
+EHTH.US,D,20201130,000000,81.27,83.62,75.33,75.99,1312605,0
+EHTH.US,D,20201201,000000,76.91,77.09,71.58,71.68,1217960,0
+EHTH.US,D,20201202,000000,71.48,77.62,71.48,75.76,793827,0
+EHTH.US,D,20201203,000000,76.1,77.84,75.0105,76.14,523642,0
+EHTH.US,D,20201204,000000,76.07,77.3469,75.565,77.01,355407,0
+EHTH.US,D,20201207,000000,77.28,77.65,74.31,74.76,452482,0
+EHTH.US,D,20201208,000000,74.35,77.64,73.73,76.37,532430,0
+EHTH.US,D,20201209,000000,76.4,76.9989,72.04,73.16,898056,0
+EHTH.US,D,20201210,000000,72.88,75.37,72.21,72.55,771066,0
+EHTH.US,D,20201211,000000,72.55,73,69.82,70.99,873307,0
+EHTH.US,D,20201214,000000,71.2,71.87,70.27,70.71,672485,0
+EHTH.US,D,20201215,000000,70.86,73.36,69.99,72.62,469732,0
+EHTH.US,D,20201216,000000,72.69,73.42,71.59,71.99,348300,0
+EHTH.US,D,20201217,000000,72.72,73.23,71.99,72.64,331873,0
+EHTH.US,D,20201218,000000,73,73.4,71.17,71.48,478177,0
+EHTH.US,D,20201221,000000,71.01,72.57,70.05,72.51,492324,0
+EHTH.US,D,20201222,000000,72.09,73.11,71.18,71.96,325183,0
+EHTH.US,D,20201223,000000,72,73.72,71.54,73.05,282523,0
+EHTH.US,D,20201224,000000,73.5,74.6,72.22,73.9,189912,0
+EHTH.US,D,20201228,000000,73.77,74.5273,71.02,71.86,391092,0
+EHTH.US,D,20201229,000000,71.5,72.36,70.2,71.06,345330,0
+EHTH.US,D,20201230,000000,71,71.17,68.88,70.26,623863,0
+EHTH.US,D,20201231,000000,70.73,71.06,69,70.61,524380,0
+EHTH.US,D,20210104,000000,71.58,71.88,68.81,69.43,442830,0
+EHTH.US,D,20210105,000000,69.5,70.67,68.56,70.17,376709,0
+EHTH.US,D,20210106,000000,70.86,71.5,69.5,69.99,613358,0
+EHTH.US,D,20210107,000000,70.3,71.25,69.67,70.2,1051580,0
+EHTH.US,D,20210108,000000,70.34,70.93,69.38,70,530328,0
+EHTH.US,D,20210111,000000,69.43,71.87,69.02,70.36,551643,0
+EHTH.US,D,20210112,000000,70.5,71.5,69.55,70.65,720884,0
+EHTH.US,D,20210113,000000,71.1,71.32,69.66,70.37,693610,0
+EHTH.US,D,20210114,000000,71,71.96,69.75,70.47,840666,0
+EHTH.US,D,20210115,000000,70.35,72.61,70.35,71.06,709023,0
+EHTH.US,D,20210119,000000,71.99,72.52,71.2,71.94,807269,0
+EHTH.US,D,20210120,000000,72.32,78.9,72,77.94,1304136,0
+EHTH.US,D,20210121,000000,79,82.8,78.27,81.42,1203008,0
+EHTH.US,D,20210122,000000,81.78,85.36,78.21,79.74,1186541,0
+EHTH.US,D,20210125,000000,81.9,85.42,80.42,82.97,973612,0
+EHTH.US,D,20210126,000000,83.46,85.35,82.42,85.09,559608,0
+EHTH.US,D,20210127,000000,83.56,93.19,82.26,84.64,1493446,0
+EHTH.US,D,20210128,000000,83.26,85.3149,78.0294,78.2,892122,0
+EHTH.US,D,20210129,000000,65.17,65.6577,47.8401,47.85,13872177,0
+EHTH.US,D,20210201,000000,49.59,51.78,48.5401,49.32,4748241,0
+EHTH.US,D,20210202,000000,49.976,50.43,48.54,49.67,2502070,0
+EHTH.US,D,20210203,000000,49.91,52.36,48.9,51.53,2466631,0
+EHTH.US,D,20210204,000000,51.8,56.08,51.1194,56,2419385,0
+EHTH.US,D,20210205,000000,56.8,58.45,55.86,57.73,1983206,0
+EHTH.US,D,20210208,000000,58.97,59.4862,56.65,57.37,1314442,0
+EHTH.US,D,20210209,000000,58,59.25,57.02,58.73,957155,0
+EHTH.US,D,20210210,000000,59,60.96,58.3,58.69,1139529,0
+EHTH.US,D,20210211,000000,58.51,59.01,55.2391,56.49,1608503,0
+EHTH.US,D,20210212,000000,56.81,56.96,54.56,54.84,824670,0
+EHTH.US,D,20210216,000000,55.04,56.555,53.73,53.74,883365,0
+EHTH.US,D,20210217,000000,53.66,54.5,51.53,54.47,2752224,0
+EHTH.US,D,20210218,000000,53.86,54.44,52.295,54.26,2274552,0
+EHTH.US,D,20210219,000000,53.515,58.67,51.5,57.68,3949342,0
+EHTH.US,D,20210222,000000,56.06,59.88,56.06,58.95,1410333,0
+EHTH.US,D,20210223,000000,57.17,58.73,55.67,58.07,1092391,0
+EHTH.US,D,20210224,000000,58.59,61.48,58.151,61.13,1007922,0
+EHTH.US,D,20210225,000000,61.12,62,58.2,59.26,680323,0
+EHTH.US,D,20210226,000000,58.64,60.53,57.84,59.42,937326,0
+EHTH.US,D,20210301,000000,58.75,59.75,57.51,58.43,876483,0
+EHTH.US,D,20210302,000000,58.87,59.63,56.1,56.21,782281,0
+EHTH.US,D,20210303,000000,56.32,56.73,54.606,55.7,700827,0
+EHTH.US,D,20210304,000000,55.45,56.2,52.02,52.08,843296,0
+EHTH.US,D,20210305,000000,52.82,53.18,48.9,53,1057382,0
+EHTH.US,D,20210308,000000,53.2,53.74,50.9,51.03,956423,0
+EHTH.US,D,20210309,000000,52.2,55.18,52.2,53.8,1160405,0
+EHTH.US,D,20210310,000000,54.14,56.5445,52.9,55.92,1308701,0
+EHTH.US,D,20210311,000000,55.4,61.72,55.3,60.89,2202582,0
+EHTH.US,D,20210312,000000,59,64.53,58.501,64.25,1255420,0
+EHTH.US,D,20210315,000000,64.25,66.22,63.73,65.01,937322,0
+EHTH.US,D,20210316,000000,65.06,65.06,63,64.01,600523,0
+EHTH.US,D,20210317,000000,62.88,64.08,61.77,63.94,473862,0
+EHTH.US,D,20210318,000000,63.1,64.74,62.11,62.24,445499,0
+EHTH.US,D,20210319,000000,60.15,65.4,59.99,65.01,986761,0
+EHTH.US,D,20210322,000000,64.99,68.73,63.7,68.09,1217758,0
+EHTH.US,D,20210323,000000,69.76,70.56,66,67.64,1367685,0
+EHTH.US,D,20210324,000000,68,69.26,66.1691,67.1,743263,0
+EHTH.US,D,20210325,000000,65.17,68.71,63,68.21,764195,0
+EHTH.US,D,20210326,000000,68.9,70.77,67.8516,70.04,489135,0
+EHTH.US,D,20210329,000000,68.6111,72.55,68.6111,71.87,676255,0
+EHTH.US,D,20210330,000000,71.99,73.51,70.9101,72.12,646501,0
+EHTH.US,D,20210331,000000,72.35,74.59,71.37,72.73,500402,0
+EHTH.US,D,20210401,000000,72.8,74.44,71.18,74.13,482740,0
+EHTH.US,D,20210405,000000,74.5,75.24,71.65,72.39,419226,0
+EHTH.US,D,20210406,000000,72.86,74.54,72.28,72.92,478144,0
+EHTH.US,D,20210407,000000,72.58,72.94,70.88,71.1,410669,0
+EHTH.US,D,20210408,000000,71.8,73.66,71.51,73.33,329365,0
+EHTH.US,D,20210409,000000,72.84,75.38,72.25,73.66,336000,0
+EHTH.US,D,20210412,000000,73.62,73.62,70.25,71.44,328790,0
+EHTH.US,D,20210413,000000,71.76,72.9,70.78,72.26,266841,0
+EHTH.US,D,20210414,000000,72.26,73.44,69.96,70.07,315070,0
+EHTH.US,D,20210415,000000,70.27,71.82,69.33,70,279874,0
+EHTH.US,D,20210416,000000,70.17,70.45,68.67,70.15,210746,0
+EHTH.US,D,20210419,000000,69.8,70.315,67.79,68.84,221234,0
+EHTH.US,D,20210420,000000,68.17,68.61,66.77,67.31,369288,0
+EHTH.US,D,20210421,000000,67.16,68.68,66.2652,68.4,350312,0
+EHTH.US,D,20210422,000000,68.32,68.83,65.805,66.62,342944,0
+EHTH.US,D,20210423,000000,67.03,67.54,64.925,67.28,395295,0
+EHTH.US,D,20210426,000000,67.67,69.7,67.34,69.23,292553,0
+EHTH.US,D,20210427,000000,69.67,71.59,69.23,70.53,431592,0
+EHTH.US,D,20210428,000000,70.03,71.72,69.69,71.23,401358,0
+EHTH.US,D,20210429,000000,72,72.44,70.02,70.15,486712,0
+EHTH.US,D,20210430,000000,74.15,78,70.08,70.74,897982,0
+EHTH.US,D,20210503,000000,71.06,71.64,67.05,67.18,493760,0
+EHTH.US,D,20210504,000000,66.44,68.865,65.622,67.52,451876,0
+EHTH.US,D,20210505,000000,67.73,68.04,66.105,66.69,568248,0
+EHTH.US,D,20210506,000000,66.24,66.485,64.15,65.88,475633,0
+EHTH.US,D,20210507,000000,66.61,69.29,66.3098,68.95,411148,0
+EHTH.US,D,20210510,000000,68.61,68.95,63.14,63.79,573784,0
+EHTH.US,D,20210511,000000,62.16,64.43,61.3,64.05,527579,0
+EHTH.US,D,20210512,000000,63.14,63.99,61.26,61.39,420429,0
+EHTH.US,D,20210513,000000,61.76,63.85,61.62,63.64,505143,0
+EHTH.US,D,20210514,000000,63.31,63.86,60.56,62.77,422121,0
+EHTH.US,D,20210517,000000,62.69,63.13,61.77,62.79,241125,0
+EHTH.US,D,20210518,000000,62.82,64.83,62.33,63.48,223252,0
+EHTH.US,D,20210519,000000,63.81,65.8,62.67,64.83,276208,0
+EHTH.US,D,20210520,000000,64.82,66.49,64.46,65.52,196819,0
+EHTH.US,D,20210521,000000,66.35,66.45,64.54,65.15,181243,0
+EHTH.US,D,20210524,000000,64.93,66.12,64.37,65.38,157049,0
+EHTH.US,D,20210525,000000,64.95,66.09,63.91,64.19,242425,0
+EHTH.US,D,20210526,000000,64.19,65.45,63.805,65.05,185920,0
+EHTH.US,D,20210527,000000,65,65.96,64.35,65.46,254794,0
+EHTH.US,D,20210528,000000,65.56,66.47,64.88,65.25,293458,0
+EHTH.US,D,20210601,000000,65.36,65.62,64.09,65.15,237205,0
+EHTH.US,D,20210602,000000,65.09,65.745,63.87,65.41,273383,0
+EHTH.US,D,20210603,000000,64.74,64.98,62.3,62.44,353739,0
+EHTH.US,D,20210604,000000,62.58,63.48,61.19,61.86,379126,0
+EHTH.US,D,20210607,000000,62.46,62.86,61.36,61.81,238675,0
+EHTH.US,D,20210608,000000,62.38,62.9599,60.48,61.89,259691,0
+EHTH.US,D,20210609,000000,62.29,64.2486,62.29,62.38,182705,0
+EHTH.US,D,20210610,000000,62.42,62.6,61.5,61.61,192066,0
+EHTH.US,D,20210611,000000,61.62,62.31,61.4,62.29,129124,0
+EHTH.US,D,20210614,000000,62.73,62.82,61.28,62.43,156860,0
+EHTH.US,D,20210615,000000,62.42,64.83,61.26,63.49,607707,0
+EHTH.US,D,20210616,000000,63.3,63.73,60.8,61.05,377964,0
+EHTH.US,D,20210617,000000,61.05,61.35,60.23,61,282813,0
+EHTH.US,D,20210618,000000,60.71,61.45,59.821,61.1,336471,0
+EHTH.US,D,20210621,000000,61.4,62.57,60.85,61.69,296680,0
+EHTH.US,D,20210622,000000,61.45,61.98,60.79,61.58,147225,0
+EHTH.US,D,20210623,000000,61.39,61.96,60.925,61.48,208285,0
+EHTH.US,D,20210624,000000,62.2,62.2,60.7,60.78,187057,0
+EHTH.US,D,20210625,000000,60.86,62.69,60.22,62.53,1095518,0
+EHTH.US,D,20210628,000000,62.88,63.2,60.6,60.87,249939,0
+EHTH.US,D,20210629,000000,60.96,61.05,59.96,60.21,154006,0
+EHTH.US,D,20210630,000000,60.08,60.34,58.25,58.4,385386,0
+EHTH.US,D,20210701,000000,58.11,59.49,57.661,59.49,233185,0
+EHTH.US,D,20210702,000000,59.86,59.86,57.75,58,269882,0
+EHTH.US,D,20210706,000000,57.93,58.5699,55.99,56.37,378263,0
+EHTH.US,D,20210707,000000,56.79,56.93,55.3764,55.99,129394,0
+EHTH.US,D,20210708,000000,55,57.8,54.32,57.1,315250,0
+EHTH.US,D,20210709,000000,56.75,57.71,56.3101,57.36,155659,0
+EHTH.US,D,20210712,000000,57.84,59.4,56.89,59.23,496636,0
+EHTH.US,D,20210713,000000,59.09,60.29,58.65,59.06,264551,0
+EHTH.US,D,20210714,000000,59.08,59.3,58.16,58.96,225295,0
+EHTH.US,D,20210715,000000,58.55,59.39,58.11,58.32,197733,0
+EHTH.US,D,20210716,000000,58.7,59.32,58.02,58.29,234746,0
+EHTH.US,D,20210719,000000,57.47,57.74,55.85,56.65,312529,0
+EHTH.US,D,20210720,000000,56.53,58.42,56.39,57.29,375392,0
+EHTH.US,D,20210721,000000,57.57,58.59,57.43,58.14,161278,0
+EHTH.US,D,20210722,000000,58.26,58.7,57.575,58.39,166796,0
+EHTH.US,D,20210723,000000,58.67,59.12,57.8952,59.04,160096,0
+EHTH.US,D,20210726,000000,58.83,59.5,55.365,55.46,452236,0
+EHTH.US,D,20210727,000000,55.06,55.6,53.81,54.35,199050,0
+EHTH.US,D,20210728,000000,54.44,55.835,54.21,55.26,201437,0
+EHTH.US,D,20210729,000000,55.79,56.445,55.22,56.02,265104,0
+EHTH.US,D,20210730,000000,53.99,54.59,50.28,52.01,1124564,0
+EHTH.US,D,20210802,000000,52.28,53.645,52.0925,52.41,509116,0
+EHTH.US,D,20210803,000000,52.21,52.32,49.95,50.13,620284,0
+EHTH.US,D,20210804,000000,50,50.6,49.72,50.29,689269,0
+EHTH.US,D,20210805,000000,50.37,50.47,48.31,49.04,483418,0
+EHTH.US,D,20210806,000000,49.25,51.505,49.25,51.15,507654,0
+EHTH.US,D,20210809,000000,51.09,51.09,49.15,49.61,324201,0
+EHTH.US,D,20210810,000000,49.76,50.04,47.74,48.64,513782,0
+EHTH.US,D,20210811,000000,48.56,48.56,46.5,47.31,526565,0
+EHTH.US,D,20210812,000000,47.36,47.4,43.31,43.91,1166575,0
+EHTH.US,D,20210813,000000,43.69,44.63,43.24,43.33,511876,0
+EHTH.US,D,20210816,000000,43.16,44.685,43.04,44.23,330858,0
+EHTH.US,D,20210817,000000,43.5,44.01,42.73,43.54,348464,0
+EHTH.US,D,20210818,000000,43.68,43.68,41.63,41.63,386156,0
+EHTH.US,D,20210819,000000,41.34,41.82,39.57,39.9,486269,0
+EHTH.US,D,20210820,000000,39.7,40.715,39.36,39.89,327107,0
+EHTH.US,D,20210823,000000,39.89,40.6599,39.83,40.06,384357,0
+EHTH.US,D,20210824,000000,40.37,42.14,40.28,41.17,354825,0
+EHTH.US,D,20210825,000000,41.09,41.39,40.12,40.81,248184,0
+EHTH.US,D,20210826,000000,39,39.1424,36.15,37.21,1758825,0
+EHTH.US,D,20210827,000000,37.39,40.25,37.2801,39.43,931781,0
+EHTH.US,D,20210830,000000,39.43,39.7933,38.3766,38.57,345948,0
+EHTH.US,D,20210831,000000,38.85,39.1999,38.23,38.65,413865,0
+EHTH.US,D,20210901,000000,38.89,39.97,38.37,39.57,273617,0
+EHTH.US,D,20210902,000000,39.69,40.55,39.25,39.55,348832,0
+EHTH.US,D,20210903,000000,39.54,40.35,38.92,40.17,320787,0
+EHTH.US,D,20210907,000000,40.45,40.45,38,38.4,761640,0
+EHTH.US,D,20210908,000000,38.52,38.9,37.6,38.1,297590,0
+EHTH.US,D,20210909,000000,37.99,38.95,37.92,38.04,332962,0
+EHTH.US,D,20210910,000000,38.07,38.36,37.5,37.7,325828,0
+EHTH.US,D,20210913,000000,38.22,38.98,37.615,38.84,423522,0
+EHTH.US,D,20210914,000000,38.8,38.8109,37.7,38.2,289323,0
+EHTH.US,D,20210915,000000,38.04,38.51,37.34,37.85,362577,0
+EHTH.US,D,20210916,000000,37.76,37.82,36.8,37.18,445896,0
+EHTH.US,D,20210917,000000,37.5,38,37.11,37.88,1070868,0
+EHTH.US,D,20210920,000000,36.98,37.4,36.15,36.74,439860,0
+EHTH.US,D,20210921,000000,36.91,37.465,36.37,37.39,282714,0
+EHTH.US,D,20210922,000000,37.76,37.8689,36.94,37.06,218091,0
+EHTH.US,D,20210923,000000,36.37,37.17,35.69,36.3,751644,0
+EHTH.US,D,20210924,000000,36.2,39.065,36.17,38.92,976598,0
+EHTH.US,D,20210927,000000,38.96,42.12,38.92,41.16,1028099,0
+EHTH.US,D,20210928,000000,40.86,41.7178,39.9,40.81,462535,0
+EHTH.US,D,20210929,000000,40.73,42.3,40.62,40.86,432404,0
+EHTH.US,D,20210930,000000,41.04,41.72,40.47,40.5,248691,0
+EHTH.US,D,20211001,000000,40.48,41.52,40.17,41.41,321708,0
+EHTH.US,D,20211004,000000,41.33,41.6399,40.07,40.28,346046,0
+EHTH.US,D,20211005,000000,40.23,41.28,40.02,40.67,247696,0
+EHTH.US,D,20211006,000000,40.29,41.135,40.1,41.03,227177,0
+EHTH.US,D,20211007,000000,41.26,44.375,41.1142,43.53,635708,0
+EHTH.US,D,20211008,000000,43.65,44.85,43.485,44.36,379452,0
+EHTH.US,D,20211011,000000,44.34,45.64,44.245,45.12,307311,0
+EHTH.US,D,20211012,000000,45.11,45.54,43.49,44.35,277343,0
+EHTH.US,D,20211013,000000,44.59,46.29,44.03,45.67,309753,0
+EHTH.US,D,20211014,000000,46.15,47.18,46.05,46.31,294447,0
+EHTH.US,D,20211015,000000,47.21,47.21,45.4801,45.53,283869,0
+EHTH.US,D,20211018,000000,45.22,45.74,44.75,45.49,219359,0
+EHTH.US,D,20211019,000000,45.8,46.85,45.41,46.56,320950,0
+EHTH.US,D,20211020,000000,45.97,46.5208,45.335,45.67,247139,0
+EHTH.US,D,20211021,000000,45.34,46.63,45.34,46.07,193971,0
+EHTH.US,D,20211022,000000,46.06,46.15,43.865,44.64,239667,0
+EHTH.US,D,20211025,000000,44.57,44.94,43.66,44,186384,0
+EHTH.US,D,20211026,000000,44.3,45.4,43.5619,45.15,301850,0
+EHTH.US,D,20211027,000000,44.86,45.24,43.76,43.85,207729,0
+EHTH.US,D,20211028,000000,43.83,46.12,43.83,46.11,283166,0
+EHTH.US,D,20211029,000000,46.14,46.44,44.32,44.35,226386,0
+EHTH.US,D,20211101,000000,44.66,46.14,44.24,45.77,298835,0
+EHTH.US,D,20211102,000000,45.6,45.75,43.82,45.7,297788,0
+EHTH.US,D,20211103,000000,45.44,46.95,45.44,46.46,339620,0
+EHTH.US,D,20211104,000000,46.45,46.92,44.49,45.15,479308,0
+EHTH.US,D,20211105,000000,45.39,45.39,40.31,40.4,1088009,0
+EHTH.US,D,20211108,000000,24.55,33.46,24.38,30.06,7723035,0
+EHTH.US,D,20211109,000000,29.77,30.585,29,29.97,1396768,0
+EHTH.US,D,20211110,000000,29.8,32.4,29.68,30.54,1222578,0
+EHTH.US,D,20211111,000000,30.45,30.99,28.88,29.25,962444,0
+EHTH.US,D,20211112,000000,29.37,29.37,27.8,28,1061880,0
+EHTH.US,D,20211115,000000,28.1,28.29,27.3,27.47,784197,0
+EHTH.US,D,20211116,000000,28.78,29.57,27.7533,27.85,1914871,0
+EHTH.US,D,20211117,000000,27.72,27.72,26.05,26.1,624939,0
+EHTH.US,D,20211118,000000,26,26.03,24.42,24.74,849116,0
+EHTH.US,D,20211119,000000,24.83,25.28,24.29,24.34,659001,0
+EHTH.US,D,20211122,000000,24.36,24.72,23.175,23.6,981262,0
+EHTH.US,D,20211123,000000,23.66,23.7499,22.1,22.41,997548,0
+EHTH.US,D,20211124,000000,22.34,24.118,22.34,23.71,760724,0
+EHTH.US,D,20211126,000000,22.67,23.29,21.9598,23.06,567299,0
+EHTH.US,D,20211129,000000,22.74,23.22,21.94,22.16,1112446,0
+EHTH.US,D,20211130,000000,21.86,22.13,21,22.08,1028364,0
+EHTH.US,D,20211201,000000,22.265,23.07,21.07,21.13,683261,0
+EHTH.US,D,20211202,000000,21.79,24.49,21.78,24.47,1309281,0
+EHTH.US,D,20211203,000000,24.11,24.63,23.43,23.82,964947,0
+EHTH.US,D,20211206,000000,23.82,26.0141,23.68,25.79,764152,0
+EHTH.US,D,20211207,000000,26.09,26.48,24.88,25.78,686575,0
+EHTH.US,D,20211208,000000,25.87,26.97,25.74,26.17,400127,0
+EHTH.US,D,20211209,000000,25.82,26.5,24.92,25.13,511100,0
+EHTH.US,D,20211210,000000,25.44,26.5,25.36,25.64,413760,0
+EHTH.US,D,20211213,000000,25,25.75,24.79,24.91,312093,0
+EHTH.US,D,20211214,000000,24.55,25.72,24.005,25.04,375321,0
+EHTH.US,D,20211215,000000,25.25,25.25,23.64,24.76,528402,0
+EHTH.US,D,20211216,000000,25,25.17,23.8762,24.15,430042,0
+EHTH.US,D,20211217,000000,24.14,26.42,24,26.28,1859246,0
+EHTH.US,D,20211220,000000,25.57,26.02,24.61,25.88,614076,0
+EHTH.US,D,20211221,000000,26.18,26.93,26.025,26.58,423982,0
+EHTH.US,D,20211222,000000,26.55,26.8,25.92,26.75,238898,0
+EHTH.US,D,20211223,000000,26.65,27.48,26.135,26.85,358143,0
+EHTH.US,D,20211227,000000,26.87,26.96,25.665,25.79,354491,0
+EHTH.US,D,20211228,000000,25.61,26.59,25.5585,25.74,320910,0
+EHTH.US,D,20211229,000000,25.56,25.89,25.1,25.37,263590,0
+EHTH.US,D,20211230,000000,25.18,26.35,25.18,25.61,349924,0
+EHTH.US,D,20211231,000000,25.53,26.24,25.18,25.5,404084,0
+EHTH.US,D,20220103,000000,25.96,26.98,25.11,26.85,323795,0
+EHTH.US,D,20220104,000000,26.81,27.495,26.39,27.44,290945,0
+EHTH.US,D,20220105,000000,25.8544,27.89,25.22,25.49,421806,0
+EHTH.US,D,20220106,000000,24.99,25.32,22.09,22.1,1082089,0
+EHTH.US,D,20220107,000000,22,24.57,21.025,24.33,816845,0
+EHTH.US,D,20220110,000000,24.14,26.46,23.11,26.23,780237,0
+EHTH.US,D,20220111,000000,25.9,26.4,25.39,25.72,451182,0
+EHTH.US,D,20220112,000000,26.09,26.18,25.14,25.63,356443,0
+EHTH.US,D,20220113,000000,25.92,26.5,25.66,25.97,297414,0
+EHTH.US,D,20220114,000000,25.54,25.91,24.07,25.22,339581,0
+EHTH.US,D,20220118,000000,23.79,23.985,22.73,22.94,561633,0
+EHTH.US,D,20220119,000000,22.97,23.73,22.42,22.43,450411,0
+EHTH.US,D,20220120,000000,22.59,24.29,22.59,23.26,267522,0
+EHTH.US,D,20220121,000000,22.99,23.01,22.07,22.14,274259,0
+EHTH.US,D,20220124,000000,21.79,23.09,21,22.59,879849,0
+EHTH.US,D,20220125,000000,22.12,22.395,21.13,21.86,503792,0
+EHTH.US,D,20220126,000000,22.32,22.32,20.85,21.12,484025,0
+EHTH.US,D,20220127,000000,21.56,21.7,20.73,21.06,298980,0
+EHTH.US,D,20220128,000000,21.04,21.9,20.76,21.57,344132,0
+EHTH.US,D,20220131,000000,21.52,21.99,21.37,21.85,512106,0
+EHTH.US,D,20220201,000000,22,22.25,20.85,21.66,559007,0
+EHTH.US,D,20220202,000000,21.83,21.83,20.21,20.55,450616,0
+EHTH.US,D,20220203,000000,20.64,20.64,18.54,18.69,534939,0
+EHTH.US,D,20220204,000000,18.76,19.17,18.3,19,463759,0
+EHTH.US,D,20220207,000000,19.05,19.1635,18.16,18.41,479145,0
+EHTH.US,D,20220208,000000,16.7,18.2,15.91,18.11,1693669,0
+EHTH.US,D,20220209,000000,18.24,18.4867,17.56,17.74,621449,0
+EHTH.US,D,20220210,000000,17.48,18.18,16.3667,16.41,686988,0
+EHTH.US,D,20220211,000000,16.47,17.08,15.71,15.82,545325,0
+EHTH.US,D,20220214,000000,15.95,15.95,14.99,15.29,774646,0
+EHTH.US,D,20220215,000000,15.65,15.98,15.35,15.8,505933,0
+EHTH.US,D,20220216,000000,15.68,15.68,15.11,15.24,445983,0
+EHTH.US,D,20220217,000000,15.02,15.1584,14.5,14.74,502311,0
+EHTH.US,D,20220218,000000,14.7,15,14.32,14.54,563565,0
+EHTH.US,D,20220222,000000,14.11,14.31,13.43,13.54,860901,0
+EHTH.US,D,20220223,000000,13.68,13.89,13.08,13.16,688226,0
+EHTH.US,D,20220224,000000,12.15,15.57,12.1,15.43,1175516,0
+EHTH.US,D,20220225,000000,15.16,15.63,14.59,15.29,458209,0
+EHTH.US,D,20220228,000000,15.07,15.68,14.9066,15.54,484860,0
+EHTH.US,D,20220301,000000,11.68,13.49,10.265,13.27,3219322,0
+EHTH.US,D,20220302,000000,12.27,12.99,11.51,12.95,1486353,0
+EHTH.US,D,20220303,000000,12.95,12.96,11.365,11.55,853024,0
+EHTH.US,D,20220304,000000,11.59,11.89,11.2001,11.58,830498,0
+EHTH.US,D,20220307,000000,11.65,12.16,11.37,11.74,593835,0
+EHTH.US,D,20220308,000000,11.67,11.91,11.25,11.42,698668,0
+EHTH.US,D,20220309,000000,12.14,12.14,11.14,11.35,1529129,0
+EHTH.US,D,20220310,000000,11.05,11.17,10.68,11.1,892959,0
+EHTH.US,D,20220311,000000,11.25,11.29,10.27,10.27,530384,0
+EHTH.US,D,20220314,000000,10.2,10.2,9.59,9.79,521941,0
+EHTH.US,D,20220315,000000,9.68,10.55,9.68,10.31,638733,0
+EHTH.US,D,20220316,000000,10.63,12.43,10.5972,12.42,1101260,0
+EHTH.US,D,20220317,000000,12.25,13.14,12.12,12.99,648344,0
+EHTH.US,D,20220318,000000,12.53,13.26,12.53,13.24,691515,0
+EHTH.US,D,20220321,000000,12.57,12.87,12.17,12.55,553264,0
+EHTH.US,D,20220322,000000,12.61,13.35,12.61,13.09,491641,0
+EHTH.US,D,20220323,000000,12.74,13.46,12.5,12.79,433044,0
+EHTH.US,D,20220324,000000,12.89,12.95,12.33,12.47,457694,0
+EHTH.US,D,20220325,000000,12.41,12.545,11.82,12.18,340754,0
+EHTH.US,D,20220328,000000,12.3,12.64,12.09,12.38,333711,0
+EHTH.US,D,20220329,000000,12.67,13.13,12.63,12.95,285580,0
+EHTH.US,D,20220330,000000,12.9,13,12.25,12.46,590802,0
+EHTH.US,D,20220331,000000,12.48,12.58,12.16,12.41,373334,0
+EHTH.US,D,20220401,000000,12.41,12.63,11.66,12.1,581903,0
+EHTH.US,D,20220404,000000,12.19,12.53,11.78,12.53,381417,0
+EHTH.US,D,20220405,000000,12.57,12.67,11.8,11.82,451134,0
+EHTH.US,D,20220406,000000,11.63,11.77,11.11,11.38,364486,0
+EHTH.US,D,20220407,000000,11.59,11.61,10.94,11.28,307528,0
+EHTH.US,D,20220408,000000,11.28,11.35,10.7515,10.8,303546,0
+EHTH.US,D,20220411,000000,10.73,10.88,10.25,10.28,322215,0
+EHTH.US,D,20220412,000000,10.44,10.67,9.9,9.98,375171,0
+EHTH.US,D,20220413,000000,9.9,10.309,9.75,9.94,352336,0
+EHTH.US,D,20220414,000000,9.89,9.9,9.28,9.4,546932,0
+EHTH.US,D,20220418,000000,9.31,9.31,8.6702,9.03,489239,0
+EHTH.US,D,20220419,000000,8.99,9.49,8.77,9.06,516049,0
+EHTH.US,D,20220420,000000,9.02,9.3938,8.475,8.69,594344,0
+EHTH.US,D,20220421,000000,8.83,9.21,8.325,8.44,538495,0
+EHTH.US,D,20220422,000000,8.45,8.61,8.22,8.5,545444,0
+EHTH.US,D,20220425,000000,8.41,8.98,8.41,8.96,454634,0
+EHTH.US,D,20220426,000000,8.81,9.07,8.54,8.69,430452,0
+EHTH.US,D,20220427,000000,8.6,8.8,8.21,8.31,422909,0
+EHTH.US,D,20220428,000000,8.32,8.91,8.035,8.71,514304,0
+EHTH.US,D,20220429,000000,8.56,8.82,7.99,8.05,668943,0
+EHTH.US,D,20220502,000000,8.09,8.47,7.89,8.45,763651,0
+EHTH.US,D,20220503,000000,8.34,8.85,8.12,8.29,722032,0
+EHTH.US,D,20220504,000000,8.4,11.48,8.36,10.35,8313830,0
+EHTH.US,D,20220505,000000,10.1,11.83,9.91,11.15,2949585,0
+EHTH.US,D,20220506,000000,10.76,11.46,10.62,11.08,885217,0
+EHTH.US,D,20220509,000000,10.88,11.85,10.32,11.82,1277090,0
+EHTH.US,D,20220510,000000,11.86,12.55,10.41,10.59,1010058,0
+EHTH.US,D,20220511,000000,10.59,10.93,10.3001,10.45,506660,0
+EHTH.US,D,20220512,000000,10.2,10.98,10.11,10.97,561394,0
+EHTH.US,D,20220513,000000,11.04,12.21,10.91,12,775511,0
+EHTH.US,D,20220516,000000,11.91,12.1799,11.18,11.22,502924,0
+EHTH.US,D,20220517,000000,11.5,11.78,10.96,11.13,494972,0
+EHTH.US,D,20220518,000000,11.05,11.37,10.32,10.49,515414,0
+EHTH.US,D,20220519,000000,10.68,10.78,10.05,10.7,567219,0
+EHTH.US,D,20220520,000000,10.9,10.9,9.86,10.03,415109,0
+EHTH.US,D,20220523,000000,10.13,10.13,9.6408,10.01,294009,0
+EHTH.US,D,20220524,000000,9.84,9.91,9.53,9.9,243779,0
+EHTH.US,D,20220525,000000,9.91,10.34,9.8141,10.22,239736,0
+EHTH.US,D,20220526,000000,10.42,10.57,9.965,10.51,355756,0
+EHTH.US,D,20220527,000000,10.59,11.02,10.49,10.98,262505,0
+EHTH.US,D,20220531,000000,10.79,11.36,10.49,10.5,1160951,0
+EHTH.US,D,20220601,000000,10.63,10.63,10.11,10.36,418445,0
+EHTH.US,D,20220602,000000,10.42,11.16,10.33,11.08,334198,0
+EHTH.US,D,20220603,000000,10.79,10.795,10.31,10.56,318001,0
+EHTH.US,D,20220606,000000,10.78,11.8742,10.6436,11.3,619535,0
+EHTH.US,D,20220607,000000,11.17,11.481,10.85,11.33,391470,0
+EHTH.US,D,20220608,000000,11.33,11.7399,11.05,11.22,363526,0
+EHTH.US,D,20220609,000000,11.14,11.14,10.78,10.82,334966,0
+EHTH.US,D,20220610,000000,10.64,10.71,10.3,10.47,269006,0
+EHTH.US,D,20220613,000000,10.14,10.255,9.275,9.31,408186,0
+EHTH.US,D,20220614,000000,9.39,9.5688,9.06,9.22,229755,0
+EHTH.US,D,20220615,000000,9.36,9.85,9.24,9.61,369770,0
+EHTH.US,D,20220616,000000,9.25,9.4516,8.98,9.04,339554,0
+EHTH.US,D,20220617,000000,9.21,9.68,9.15,9.16,408929,0
+EHTH.US,D,20220621,000000,9.26,9.69,9.2,9.5,338357,0
+EHTH.US,D,20220622,000000,9.3,9.77,9.12,9.74,341280,0
+EHTH.US,D,20220623,000000,9.73,10.15,9.73,10.14,490286,0
+EHTH.US,D,20220624,000000,10.27,10.69,10.14,10.69,915867,0
+EHTH.US,D,20220627,000000,10.75,11,10.545,10.72,377581,0
+EHTH.US,D,20220628,000000,10.68,11.07,10.42,10.47,169994,0
+EHTH.US,D,20220629,000000,10.47,10.54,9.56,9.69,302138,0
+EHTH.US,D,20220630,000000,9.5,9.68,9.16,9.33,295240,0
+EHTH.US,D,20220701,000000,9.33,9.65,9.22,9.63,265415,0
+EHTH.US,D,20220705,000000,9.45,9.58,8.82,9.44,495439,0
+EHTH.US,D,20220706,000000,9.41,9.85,8.895,8.93,261246,0
+EHTH.US,D,20220707,000000,8.91,9.2,8.63,9.1,563268,0
+EHTH.US,D,20220708,000000,9.07,9.22,8.68,8.71,272081,0
+EHTH.US,D,20220711,000000,8.82,8.9,7.83,8.06,603075,0
+EHTH.US,D,20220712,000000,8.08,8.73,8.06,8.59,548401,0
+EHTH.US,D,20220713,000000,8.4,8.4,7.705,7.84,604775,0
+EHTH.US,D,20220714,000000,7.73,7.9099,7.43,7.57,300037,0
+EHTH.US,D,20220715,000000,7.73,7.87,7.42,7.74,418433,0
+EHTH.US,D,20220718,000000,7.86,7.9,7.5258,7.63,395835,0
+EHTH.US,D,20220719,000000,7.7,7.93,7.68,7.8,286558,0
+EHTH.US,D,20220720,000000,7.79,8.2,7.73,7.91,376888,0
+EHTH.US,D,20220721,000000,7.81,8.22,7.652,7.89,350760,0
+EHTH.US,D,20220722,000000,7.92,7.93,7.375,7.48,361259,0
+EHTH.US,D,20220725,000000,7.62,7.98,7.36,7.68,441199,0
+EHTH.US,D,20220726,000000,7.54,7.73,7.32,7.5,362589,0
+EHTH.US,D,20220727,000000,7.57,7.889,7.35,7.85,471393,0
+EHTH.US,D,20220728,000000,7.85,7.94,7.43,7.81,275903,0
+EHTH.US,D,20220729,000000,7.72,7.72,7.1608,7.4,579707,0
+EHTH.US,D,20220801,000000,7.34,7.74,7.13,7.21,711020,0
+EHTH.US,D,20220802,000000,7.17,7.525,6.98,7.4,591343,0
+EHTH.US,D,20220803,000000,7.56,8.02,7.5,7.95,454169,0
+EHTH.US,D,20220804,000000,8.08,8.57,7.77,7.8,545868,0
+EHTH.US,D,20220805,000000,7.85,8.3809,7.51,7.76,343485,0
+EHTH.US,D,20220808,000000,7.87,8.37,7.87,8.28,501463,0
+EHTH.US,D,20220809,000000,7.39,8.54,7.0101,7.55,1187766,0
+EHTH.US,D,20220810,000000,7.79,7.89,7.47,7.83,465850,0
+EHTH.US,D,20220811,000000,8.03,8.38,7.83,7.92,446858,0
+EHTH.US,D,20220812,000000,7.99,9.47,7.99,9.06,1083923,0
+EHTH.US,D,20220815,000000,8.77,9.47,8.77,9.26,533252,0
+EHTH.US,D,20220816,000000,9.16,9.16,8.59,8.85,353475,0
+EHTH.US,D,20220817,000000,8.67,8.88,8.56,8.62,244225,0
+EHTH.US,D,20220818,000000,8.52,8.65,8.41,8.58,202466,0
+EHTH.US,D,20220819,000000,8.48,8.48,7.98,8,240494,0
+EHTH.US,D,20220822,000000,7.92,8.13,7.55,7.65,423067,0
+EHTH.US,D,20220823,000000,7.67,7.76,7.47,7.57,269651,0
+EHTH.US,D,20220824,000000,7.54,7.7581,7.47,7.67,232530,0
+EHTH.US,D,20220825,000000,7.75,7.925,7.5713,7.72,230534,0
+EHTH.US,D,20220826,000000,7.78,7.81,7.31,7.39,315598,0
+EHTH.US,D,20220829,000000,7.32,7.32,6.77,6.78,498400,0
+EHTH.US,D,20220830,000000,6.86,6.95,6.48,6.57,342398,0
+EHTH.US,D,20220831,000000,6.64,6.68,6.26,6.4,391709,0
+EHTH.US,D,20220901,000000,6.31,6.31,5.87,5.91,637685,0
+EHTH.US,D,20220902,000000,6.03,6.04,5.625,5.65,586521,0
+EHTH.US,D,20220906,000000,5.3,5.43,4.56,4.86,2330591,0
+EHTH.US,D,20220907,000000,4.86,5.34,4.815,5.26,1505516,0
+EHTH.US,D,20220908,000000,5.17,5.405,5,5.3,966141,0
+EHTH.US,D,20220909,000000,5.35,5.46,5.105,5.15,815576,0
+EHTH.US,D,20220912,000000,5.2,5.31,4.965,5.2,1198151,0
+EHTH.US,D,20220913,000000,5,5.06,4.84,4.98,921675,0
+EHTH.US,D,20220914,000000,4.94,4.995,4.5201,4.63,1138015,0
+EHTH.US,D,20220915,000000,4.61,5.2,4.58,5.17,1443996,0
+EHTH.US,D,20220916,000000,5.06,5.69,4.97,5.47,6009492,0
+EHTH.US,D,20220919,000000,5.39,5.4,4.97,5.15,697044,0
+EHTH.US,D,20220920,000000,5.08,5.7,4.99,5.57,888039,0
+EHTH.US,D,20220921,000000,5.62,5.82,5.43,5.46,677039,0
+EHTH.US,D,20220922,000000,5.45,5.45,4.8,4.88,650975,0
+EHTH.US,D,20220923,000000,4.81,4.85,4.61,4.73,402030,0
+EHTH.US,D,20220926,000000,4.69,4.79,4.22,4.24,761382,0
+EHTH.US,D,20220927,000000,4.29,4.45,4.2108,4.28,530551,0
+EHTH.US,D,20220928,000000,4.27,4.39,4.17,4.26,363271,0
+EHTH.US,D,20220929,000000,4.18,4.22,3.905,4,592839,0
+EHTH.US,D,20220930,000000,4,4.0004,3.792,3.91,913856,0
+EHTH.US,D,20221003,000000,3.95,4.24,3.835,4.06,557971,0
+EHTH.US,D,20221004,000000,4.15,4.3001,4.09,4.19,424482,0
+EHTH.US,D,20221005,000000,4.04,4.05,3.78,3.89,680410,0
+EHTH.US,D,20221006,000000,3.89,3.93,3.58,3.6,531120,0
+EHTH.US,D,20221007,000000,3.54,3.62,3.305,3.33,650117,0
+EHTH.US,D,20221010,000000,3.36,3.36,3.14,3.15,462064,0
+EHTH.US,D,20221011,000000,3.13,3.51,3.0951,3.38,554073,0
+EHTH.US,D,20221012,000000,3.42,3.43,3.25,3.27,266416,0
+EHTH.US,D,20221013,000000,3.14,3.245,3.05,3.23,534467,0
+EHTH.US,D,20221014,000000,3.28,3.3485,3.04,3.06,447251,0
+EHTH.US,D,20221017,000000,3.16,3.27,3.09,3.1,432700,0
+EHTH.US,D,20221018,000000,3.19,3.53,3.19,3.26,480229,0
+EHTH.US,D,20221019,000000,3.21,3.3,2.98,2.99,450759,0
+EHTH.US,D,20221020,000000,3.01,3.06,2.92,2.95,482350,0
+EHTH.US,D,20221021,000000,2.97,2.99,2.82,2.87,399909,0
+EHTH.US,D,20221024,000000,2.82,2.91,2.67,2.83,500968,0
+EHTH.US,D,20221025,000000,2.85,3.0409,2.85,2.9,779276,0
+EHTH.US,D,20221026,000000,2.92,3.12,2.9,2.94,554630,0
+EHTH.US,D,20221027,000000,2.96,3.08,2.72,2.74,413040,0
+EHTH.US,D,20221028,000000,2.74,2.88,2.695,2.86,529913,0
+EHTH.US,D,20221031,000000,2.92,2.98,2.6716,2.68,833860,0
+EHTH.US,D,20221101,000000,2.75,2.9,2.67,2.68,1016785,0
+EHTH.US,D,20221102,000000,2.7,3,2.68,2.73,725372,0
+EHTH.US,D,20221103,000000,2.73,2.89,2.67,2.8,485127,0
+EHTH.US,D,20221104,000000,2.85,3.04,2.7,3.02,529097,0
+EHTH.US,D,20221107,000000,3.01,3.2,2.94,3.18,486923,0
+EHTH.US,D,20221108,000000,3.49,4.1433,3,3.78,2136076,0
+EHTH.US,D,20221109,000000,3.65,4.06,3.48,4.04,1118752,0
+EHTH.US,D,20221110,000000,4.05,4.198,3.93,4.05,1090934,0
+EHTH.US,D,20221111,000000,3.99,4.25,3.86,3.86,1590726,0
+EHTH.US,D,20221114,000000,3.85,4.02,3.5,3.54,897082,0
+EHTH.US,D,20221115,000000,3.59,3.8885,3.075,3.16,1773392,0
+EHTH.US,D,20221116,000000,3.13,3.45,3.025,3.39,1541078,0
+EHTH.US,D,20221117,000000,3.29,3.455,3.15,3.34,438785,0
+EHTH.US,D,20221118,000000,3.4,3.43,3.23,3.27,252721,0
+EHTH.US,D,20221121,000000,3.23,3.26,3.01,3.13,555321,0
+EHTH.US,D,20221122,000000,3.13,3.155,2.87,3.09,624613,0
+EHTH.US,D,20221123,000000,3.05,3.06,2.8697,2.98,749839,0
+EHTH.US,D,20221125,000000,2.99,3.09,2.91,3.07,232383,0
+EHTH.US,D,20221128,000000,3.29,3.56,3.23,3.4,995946,0
+EHTH.US,D,20221129,000000,3.37,3.59,3.17,3.48,371933,0
+EHTH.US,D,20221130,000000,3.45,3.58,3.36,3.56,468026,0
+EHTH.US,D,20221201,000000,3.93,4.762,3.92,4.42,4902467,0
+EHTH.US,D,20221202,000000,4.32,5.4699,4.31,5.29,2871413,0
+EHTH.US,D,20221205,000000,5.38,5.38,4.37,4.63,1119595,0
+EHTH.US,D,20221206,000000,4.55,4.77,4.055,4.15,698156,0
+EHTH.US,D,20221207,000000,4.1,4.52,4.07,4.45,658437,0
+EHTH.US,D,20221208,000000,4.45,4.79,4.2,4.62,461051,0
+EHTH.US,D,20221209,000000,4.58,4.68,4.25,4.25,348223,0
+EHTH.US,D,20221212,000000,4.3,4.3,4.01,4.23,469818,0
+EHTH.US,D,20221213,000000,4.41,4.585,4.33,4.46,414397,0
+EHTH.US,D,20221214,000000,4.5,4.88,4.43,4.64,530786,0
+EHTH.US,D,20221215,000000,4.65,4.82,4.5,4.79,595296,0
+EHTH.US,D,20221216,000000,4.75,5.248,4.6989,5.22,751124,0
+EHTH.US,D,20221219,000000,5.19,5.19,4.625,4.76,844263,0
+EHTH.US,D,20221220,000000,4.67,5.18,4.64,4.97,539751,0
+EHTH.US,D,20221221,000000,4.98,5.27,4.85,5.17,563189,0
+EHTH.US,D,20221222,000000,5.13,5.14,4.61,4.82,457786,0
+EHTH.US,D,20221223,000000,4.79,4.8,4.42,4.43,325486,0
+EHTH.US,D,20221227,000000,4.33,4.53,4.21,4.52,605742,0
+EHTH.US,D,20221228,000000,4.51,4.58,4.37,4.54,208352,0
+EHTH.US,D,20221229,000000,4.58,4.82,4.48,4.82,346378,0
+EHTH.US,D,20221230,000000,4.74,4.87,4.73,4.84,307028,0
+EHTH.US,D,20230103,000000,4.91,5.09,4.81,4.85,328087,0
+EHTH.US,D,20230104,000000,4.78,4.96,4.66,4.7,233224,0
+EHTH.US,D,20230105,000000,4.79,5.17,4.65,5.06,838807,0
+EHTH.US,D,20230106,000000,5.08,5.81,4.98,5.61,730019,0
+EHTH.US,D,20230109,000000,5.9,6.6596,5.9,6.27,863783,0
+EHTH.US,D,20230110,000000,6.23,6.62,6.08,6.53,585105,0
+EHTH.US,D,20230111,000000,6.57,6.805,6.4577,6.65,458243,0
+EHTH.US,D,20230112,000000,6.73,6.77,5.99,6.25,580572,0
+EHTH.US,D,20230113,000000,6.17,6.54,6.16,6.51,384964,0
+EHTH.US,D,20230117,000000,6.43,7.095,6.4,6.92,535507,0
+EHTH.US,D,20230118,000000,6.92,6.9485,6.06,6.06,462924,0
+EHTH.US,D,20230119,000000,6,6,5.28,5.33,587718,0
+EHTH.US,D,20230120,000000,5.46,5.74,5.2901,5.39,405242,0
+EHTH.US,D,20230123,000000,5.37,5.57,5.2923,5.54,369777,0
+EHTH.US,D,20230124,000000,5.47,5.61,5.4,5.42,581390,0
+EHTH.US,D,20230125,000000,6.25,7.53,5.95,7.17,9807278,0
+EHTH.US,D,20230126,000000,7.19,7.4885,6.82,7.1,2258608,0
+EHTH.US,D,20230127,000000,7.07,7.91,7.07,7.84,1751488,0
+EHTH.US,D,20230130,000000,7.77,8.42,7.5,8.01,1301937,0
+EHTH.US,D,20230131,000000,8.06,8.5,7.945,8.3,1215146,0
+EHTH.US,D,20230201,000000,8.29,8.61,7.821,8.39,1066470,0
+EHTH.US,D,20230202,000000,8.6,9,7.8496,8,735709,0
+EHTH.US,D,20230203,000000,7.78,7.78,7.33,7.41,682425,0
+EHTH.US,D,20230206,000000,7.44,7.84,7.29,7.74,675076,0
+EHTH.US,D,20230207,000000,7.73,8.61,7.63,8.57,670642,0
+EHTH.US,D,20230208,000000,8.62,8.74,8.25,8.45,478923,0
+EHTH.US,D,20230209,000000,8.66,9.18,8.485,8.87,711709,0
+EHTH.US,D,20230210,000000,8.75,9.07,8.61,9.02,471160,0
+EHTH.US,D,20230213,000000,9.07,9.46,8.94,9.04,664662,0
+EHTH.US,D,20230214,000000,9.02,9.29,8.67,9.23,433531,0
+EHTH.US,D,20230215,000000,9.07,10.115,9.07,10.09,600748,0
+EHTH.US,D,20230216,000000,9.99,9.99,9.48,9.76,438430,0
+EHTH.US,D,20230217,000000,9.78,9.85,9.12,9.21,396371,0
+EHTH.US,D,20230221,000000,9.05,9.24,8.6182,8.76,554503,0
+EHTH.US,D,20230222,000000,8.7,9.3315,8.7,9.1,324094,0
+EHTH.US,D,20230223,000000,9.17,9.3736,8.74,9.1,387053,0
+EHTH.US,D,20230224,000000,8.92,9.05,8.73,8.86,264705,0
+EHTH.US,D,20230227,000000,9,9.01,8.63,8.81,415856,0
+EHTH.US,D,20230228,000000,9.72,9.78,7.31,7.36,1761754,0
+EHTH.US,D,20230301,000000,7.36,8.36,7.25,8.07,1168839,0
+EHTH.US,D,20230302,000000,7.9,8.74,7.78,8.55,420082,0
+EHTH.US,D,20230303,000000,8.56,9.15,8.48,9.03,657578,0
+EHTH.US,D,20230306,000000,9.02,9.61,9,9.61,1106627,0
+EHTH.US,D,20230307,000000,9.66,10.57,9.5415,10.02,1055710,0
+EHTH.US,D,20230308,000000,10,10.35,9.25,9.64,608640,0
+EHTH.US,D,20230309,000000,9.335,9.7,8.4537,8.51,439009,0
+EHTH.US,D,20230310,000000,8.46,8.52,7.93,8.12,446615,0
+EHTH.US,D,20230313,000000,7.82,8.24,7.4,8.04,482255,0
+EHTH.US,D,20230314,000000,8.48,8.51,8.01,8.38,634553,0
+EHTH.US,D,20230315,000000,8.14,8.45,7.94,8.11,305925,0
+EHTH.US,D,20230316,000000,7.98,8.41,7.835,8.01,366969,0
+EHTH.US,D,20230317,000000,7.99,8.195,7.7901,7.94,537208,0
+EHTH.US,D,20230320,000000,7.87,7.965,7.66,7.8,242710,0
+EHTH.US,D,20230321,000000,7.97,8.21,7.86,8.03,352600,0
+EHTH.US,D,20230322,000000,7.95,8.69,7.95,8.21,517194,0
+EHTH.US,D,20230323,000000,8.33,8.45,7.735,7.89,309858,0
+EHTH.US,D,20230324,000000,7.77,8.086,7.73,7.88,286267,0
+EHTH.US,D,20230327,000000,7.96,8.33,7.8615,8.32,267075,0
+EHTH.US,D,20230328,000000,8.28,8.63,8.1546,8.23,302764,0
+EHTH.US,D,20230329,000000,8.4,9.25,8.32,9.16,517186,0
+EHTH.US,D,20230330,000000,9.32,9.485,9.02,9.29,365691,0
+EHTH.US,D,20230331,000000,9.38,9.5086,9.01,9.36,684604,0
+EHTH.US,D,20230403,000000,9.38,9.6,9.11,9.28,335320,0
+EHTH.US,D,20230404,000000,9.27,9.27,8.9,9.25,280497,0
+EHTH.US,D,20230405,000000,9.17,9.17,8.78,9.08,408996,0
+EHTH.US,D,20230406,000000,9.05,9.225,8.8901,8.94,177667,0
+EHTH.US,D,20230410,000000,8.9,9.235,8.9,9.2,249915,0
+EHTH.US,D,20230411,000000,9.27,9.62,9.25,9.48,397912,0
+EHTH.US,D,20230412,000000,9.59,9.66,8.65,8.8,432420,0
+EHTH.US,D,20230413,000000,8.84,9.39,8.8,9.23,180915,0
+EHTH.US,D,20230414,000000,9.25,9.3196,8.28,8.45,303166,0
+EHTH.US,D,20230417,000000,8.48,8.77,8.29,8.72,203359,0
+EHTH.US,D,20230418,000000,8.74,8.96,8.66,8.83,192421,0
+EHTH.US,D,20230419,000000,8.76,8.95,8.56,8.86,187610,0
+EHTH.US,D,20230420,000000,8.8,8.87,8.6515,8.7,128890,0
+EHTH.US,D,20230421,000000,8.63,8.63,8.18,8.56,185305,0
+EHTH.US,D,20230424,000000,8.41,8.59,8.36,8.45,127171,0
+EHTH.US,D,20230425,000000,8.34,8.4,6.42,6.74,1430651,0
+EHTH.US,D,20230426,000000,6.7,6.75,5.56,5.685,2104260,0
+EHTH.US,D,20230427,000000,5.6,6.49,5.53,6.12,960782,0
+EHTH.US,D,20230428,000000,4.88,6.09,4.81,6,1590867,0
+EHTH.US,D,20230501,000000,5.83,6.7,5.83,6.46,807206,0
+EHTH.US,D,20230502,000000,6.39,6.4616,5.87,6.14,861815,0
+EHTH.US,D,20230503,000000,6.14,6.14,5.405,5.79,559274,0
+EHTH.US,D,20230504,000000,5.72,5.92,5.56,5.88,425426,0
+EHTH.US,D,20230505,000000,5.98,6.4804,5.98,6.29,415833,0
+EHTH.US,D,20230508,000000,6.29,6.99,6.27,6.68,592527,0
+EHTH.US,D,20230509,000000,6.79,7.52,6.54,7.25,1168645,0
+EHTH.US,D,20230510,000000,7.33,7.7544,6.85,7.69,2615603,0
+EHTH.US,D,20230511,000000,7.55,7.98,7.24,7.5,779590,0
+EHTH.US,D,20230512,000000,7.53,7.8792,6.87,7.23,516197,0
+EHTH.US,D,20230515,000000,7.34,7.34,6.96,7.17,344108,0
+EHTH.US,D,20230516,000000,7.11,7.16,6.78,7.04,224881,0
+EHTH.US,D,20230517,000000,7.11,8.12,7.11,7.97,757787,0
+EHTH.US,D,20230518,000000,7.96,8.53,7.8875,8.08,581581,0
+EHTH.US,D,20230519,000000,8.22,8.65,8.01,8.05,562485,0
+EHTH.US,D,20230522,000000,8.07,8.2113,7.455,7.49,368916,0
+EHTH.US,D,20230523,000000,7.61,7.76,7.36,7.38,294319,0
+EHTH.US,D,20230524,000000,7.28,7.415,6.99,7,298600,0
+EHTH.US,D,20230525,000000,6.98,7.04,6.52,6.78,406805,0
+EHTH.US,D,20230526,000000,6.78,7.02,6.65,6.69,233343,0
+EHTH.US,D,20230530,000000,6.71,7.08,6.29,6.41,439187,0
+EHTH.US,D,20230531,000000,6.34,6.79,6.2815,6.69,339932,0
+EHTH.US,D,20230601,000000,6.61,6.99,6.61,6.87,254540,0
+EHTH.US,D,20230602,000000,7.17,8.6199,7.17,8.43,938001,0
+EHTH.US,D,20230605,000000,8.23,8.98,8.23,8.88,551009,0
+EHTH.US,D,20230606,000000,8.91,9.77,8.845,9.51,552268,0
+EHTH.US,D,20230607,000000,9.68,9.8,9.36,9.48,462529,0
+EHTH.US,D,20230608,000000,9.43,10.115,9.0301,9.96,397461,0
+EHTH.US,D,20230609,000000,9.99,10.31,9.4,9.45,385504,0
+EHTH.US,D,20230612,000000,9.46,9.55,9.02,9.49,316423,0
+EHTH.US,D,20230613,000000,9.52,9.91,9.2932,9.41,296457,0
+EHTH.US,D,20230614,000000,9.43,9.43,8.8,9.17,313315,0
+EHTH.US,D,20230615,000000,9.12,9.4,8.99,9.02,362054,0
+EHTH.US,D,20230616,000000,9.075,9.28,8.85,8.86,367727,0
+EHTH.US,D,20230620,000000,8.88,9.55,8.88,9.29,293984,0
+EHTH.US,D,20230621,000000,9.21,9.21,8.83,8.93,268866,0
+EHTH.US,D,20230622,000000,8.85,8.895,8.39,8.42,287649,0
+EHTH.US,D,20230623,000000,8.25,8.4,8.12,8.4,544926,0
+EHTH.US,D,20230626,000000,8.34,8.46,8.07,8.12,246155,0
+EHTH.US,D,20230627,000000,8.18,8.18,7.8802,8.12,243272,0
+EHTH.US,D,20230628,000000,8.11,8.11,7.77,7.95,268188,0
+EHTH.US,D,20230629,000000,7.99,8.17,7.81,7.89,236620,0
+EHTH.US,D,20230630,000000,8.07,8.08,7.85,8.04,564913,0
+EHTH.US,D,20230703,000000,8.07,8.5055,7.95,8.23,263189,0
+EHTH.US,D,20230705,000000,8.09,8.5,8,8.34,257838,0
+EHTH.US,D,20230706,000000,8.19,8.2,7.245,7.39,483165,0
+EHTH.US,D,20230707,000000,7.79,7.89,7.5773,7.595,257860,0
+EHTH.US,D,20230710,000000,7.6,7.75,7.51,7.65,145424,0
+EHTH.US,D,20230711,000000,7.67,8.1399,7.6,8.11,222751,0
+EHTH.US,D,20230712,000000,8.35,8.395,8.01,8.35,236226,0
+EHTH.US,D,20230713,000000,8.36,8.43,8.14,8.27,192308,0
+EHTH.US,D,20230714,000000,8.27,8.27,7.71,7.86,173480,0
+EHTH.US,D,20230717,000000,7.87,8.15,7.83,8.09,212329,0
+EHTH.US,D,20230718,000000,8.09,8.42,7.99,8.01,117013,0
+EHTH.US,D,20230719,000000,7.96,8.29,7.92,7.99,167748,0
+EHTH.US,D,20230720,000000,8.02,8.04,7.8,7.83,122386,0
+EHTH.US,D,20230721,000000,7.93,7.93,7.42,7.57,185490,0
+EHTH.US,D,20230724,000000,7.56,7.69,7.44,7.61,149010,0
+EHTH.US,D,20230725,000000,7.57,7.69,7.34,7.37,250376,0
+EHTH.US,D,20230726,000000,7.38,7.7,7.38,7.45,218815,0
+EHTH.US,D,20230727,000000,7.56,7.56,7.13,7.19,240438,0
+EHTH.US,D,20230728,000000,7.29,7.44,7.19,7.37,137016,0
+EHTH.US,D,20230731,000000,7.4,7.6,7.31,7.56,177726,0
+EHTH.US,D,20230801,000000,7.5,8.35,7.425,8.32,375939,0
+EHTH.US,D,20230802,000000,8.17,9.88,8.155,8.77,1079987,0
+EHTH.US,D,20230803,000000,8.71,9.54,8.6,9.03,301432,0
+EHTH.US,D,20230804,000000,9.08,9.22,8.64,8.67,283645,0
+EHTH.US,D,20230807,000000,8.82,9.03,8.2,8.99,362050,0
+EHTH.US,D,20230808,000000,9.85,10.2,8.36,8.87,704921,0
+EHTH.US,D,20230809,000000,8.87,9.91,8.87,8.98,458597,0
+EHTH.US,D,20230810,000000,9.04,9.55,8.8138,8.9,298970,0
+EHTH.US,D,20230811,000000,8.75,8.97,8.506,8.89,167122,0
+EHTH.US,D,20230814,000000,8.84,8.89,8.4,8.57,141570,0
+EHTH.US,D,20230815,000000,8.46,8.54,8.24,8.33,162250,0
+EHTH.US,D,20230816,000000,8.24,8.58,8.24,8.35,132985,0
+EHTH.US,D,20230817,000000,8.39,8.39,7.795,7.86,139441,0
+EHTH.US,D,20230818,000000,7.72,7.96,7.71,7.73,217833,0
+EHTH.US,D,20230821,000000,7.74,7.74,7.525,7.56,129117,0
+EHTH.US,D,20230822,000000,7.64,7.64,7.33,7.6,180357,0
+EHTH.US,D,20230823,000000,7.65,8.07,7.52,8.06,192884,0
+EHTH.US,D,20230824,000000,8.03,8.29,7.9308,8.14,190914,0
+EHTH.US,D,20230825,000000,8.14,8.28,7.9301,8.08,110438,0
+EHTH.US,D,20230828,000000,8.15,8.31,7.96,8.06,120534,0
+EHTH.US,D,20230829,000000,8.06,8.2079,7.825,8,148950,0
+EHTH.US,D,20230830,000000,7.99,8.31,7.95,8.24,272641,0
+EHTH.US,D,20230831,000000,8.31,8.44,7.8,7.82,231272,0
+EHTH.US,D,20230901,000000,7.89,7.9,7.54,7.61,185851,0
+EHTH.US,D,20230905,000000,7.51,7.53,7.233,7.34,262659,0
+EHTH.US,D,20230906,000000,7.34,7.47,7.22,7.39,155951,0
+EHTH.US,D,20230907,000000,7.36,7.735,7.3507,7.71,197826,0
+EHTH.US,D,20230908,000000,7.68,7.8,7.54,7.56,133503,0
+EHTH.US,D,20230911,000000,7.6,7.7,7.4,7.58,152946,0
+EHTH.US,D,20230912,000000,7.52,7.75,7.3801,7.44,124087,0
+EHTH.US,D,20230913,000000,7.48,7.52,7.01,7.09,274663,0
+EHTH.US,D,20230914,000000,7.13,7.32,7.01,7.05,131823,0
+EHTH.US,D,20230915,000000,7.04,7.1,6.7801,7.05,571015,0
+EHTH.US,D,20230918,000000,7.03,7.03,6.69,6.71,184635,0
+EHTH.US,D,20230919,000000,6.7,6.78,6.585,6.72,98702,0
+EHTH.US,D,20230920,000000,7.11,8.2898,7.11,7.64,673884,0
+EHTH.US,D,20230921,000000,7.53,7.61,7.27,7.58,293894,0
+EHTH.US,D,20230922,000000,7.6,7.73,7.42,7.5,249545,0
+EHTH.US,D,20230925,000000,7.46,7.74,7.3,7.65,126141,0
+EHTH.US,D,20230926,000000,7.54,7.93,7.4,7.46,127087,0
+EHTH.US,D,20230927,000000,7.51,7.6399,7.28,7.41,68846,0
+EHTH.US,D,20230928,000000,7.41,7.505,7.32,7.39,102148,0
+EHTH.US,D,20230929,000000,7.4,7.44,7.13,7.4,137792,0
+EHTH.US,D,20231002,000000,7.4,7.85,7.21,7.77,224445,0
+EHTH.US,D,20231003,000000,7.69,8.02,7.425,7.79,269153,0
+EHTH.US,D,20231004,000000,7.81,7.835,7.51,7.78,166059,0
+EHTH.US,D,20231005,000000,7.79,8.075,7.7303,7.89,236939,0
+EHTH.US,D,20231006,000000,7.8,7.8827,7.56,7.7,171518,0
+EHTH.US,D,20231009,000000,7.69,7.77,7.6,7.75,213777,0
+EHTH.US,D,20231010,000000,7.8,8.3799,7.8,8.29,164068,0
+EHTH.US,D,20231011,000000,8.38,8.46,8.12,8.19,98555,0
+EHTH.US,D,20231012,000000,8.23,8.35,8.07,8.32,107558,0
+EHTH.US,D,20231013,000000,8.32,8.43,8.06,8.19,113206,0
+EHTH.US,D,20231016,000000,8.31,8.72,8.25,8.57,125408,0
+EHTH.US,D,20231017,000000,8.52,9.105,8.14,8.92,187917,0
+EHTH.US,D,20231018,000000,8.81,8.8313,8.42,8.5,101119,0
+EHTH.US,D,20231019,000000,8.45,8.51,8.22,8.25,77003,0
+EHTH.US,D,20231020,000000,8.26,8.29,8.06,8.19,108491,0
+EHTH.US,D,20231023,000000,8.12,8.267,8.0232,8.08,111706,0
+EHTH.US,D,20231024,000000,8.22,8.556,8.21,8.43,119880,0
+EHTH.US,D,20231025,000000,8.4,8.4,7.86,7.86,161995,0
+EHTH.US,D,20231026,000000,7.9,8.1567,7.84,7.94,141874,0
+EHTH.US,D,20231027,000000,7.83,7.97,7.7183,7.86,104736,0
+EHTH.US,D,20231030,000000,7.99,8.64,7.985,8.14,251192,0
+EHTH.US,D,20231031,000000,8.17,8.63,8.1113,8.58,175455,0
+EHTH.US,D,20231101,000000,8.7,8.8,8.43,8.52,186109,0
+EHTH.US,D,20231102,000000,8.66,8.95,8.48,8.75,180272,0
+EHTH.US,D,20231103,000000,8.94,9.2,8.59,8.61,248263,0
+EHTH.US,D,20231106,000000,8.62,8.67,8.2225,8.42,215400,0
+EHTH.US,D,20231107,000000,8.46,8.46,8.02,8.09,225893,0
+EHTH.US,D,20231108,000000,8.2,8.2,7.3205,7.46,409192,0
+EHTH.US,D,20231109,000000,7.48,7.9789,7.09,7.4,256977,0
+EHTH.US,D,20231110,000000,7.35,7.438,7,7.32,344682,0
+EHTH.US,D,20231113,000000,7.22,7.37,7.12,7.14,160495,0
+EHTH.US,D,20231114,000000,7.35,8.01,7.33,8.01,327460,0
+EHTH.US,D,20231115,000000,8.1,8.28,7.83,7.85,173778,0
+EHTH.US,D,20231116,000000,7.79,7.93,7.54,7.68,146051,0
+EHTH.US,D,20231117,000000,7.77,7.8,7.63,7.69,110515,0
+EHTH.US,D,20231120,000000,7.65,8.15,7.65,8.14,119507,0
+EHTH.US,D,20231121,000000,8,8.08,7.78,7.78,93990,0
+EHTH.US,D,20231122,000000,7.82,7.92,7.7,7.72,64847,0
+EHTH.US,D,20231124,000000,7.8,7.87,7.7,7.7,34882,0
+EHTH.US,D,20231127,000000,7.68,7.8,7.61,7.67,108612,0
+EHTH.US,D,20231128,000000,7.69,7.69,7.43,7.5,98163,0
+EHTH.US,D,20231129,000000,7.58,7.7525,7.45,7.51,155449,0
+EHTH.US,D,20231130,000000,7.59,7.6584,7.4,7.43,188803,0
+EHTH.US,D,20231201,000000,7.46,8.12,7.37,8.05,462792,0
+EHTH.US,D,20231204,000000,7.95,9.1,7.72,8.98,772165,0
+EHTH.US,D,20231205,000000,8.9,9.16,8.75,8.79,365466,0
+EHTH.US,D,20231206,000000,8.84,9.05,8.7,8.77,157067,0
+EHTH.US,D,20231207,000000,8.72,8.84,8.1,8.19,178567,0
+EHTH.US,D,20231208,000000,8.19,8.459,8.14,8.26,194002,0
+EHTH.US,D,20231211,000000,8.2,8.35,7.94,8.01,231188,0
+EHTH.US,D,20231212,000000,8,8,7.81,7.9,97489,0
+EHTH.US,D,20231213,000000,7.88,8.28,7.75,8.25,195608,0
+EHTH.US,D,20231214,000000,8.39,8.565,7.94,8.1,168977,0
+EHTH.US,D,20231215,000000,8.2,8.29,7.97,8.22,317828,0
+EHTH.US,D,20231218,000000,8.18,8.51,8.1444,8.36,133951,0
+EHTH.US,D,20231219,000000,8.4,8.92,8.4,8.9,158157,0
+EHTH.US,D,20231220,000000,8.91,9.25,8.59,8.61,219084,0
+EHTH.US,D,20231221,000000,8.7,9,8.66,8.97,162568,0
+EHTH.US,D,20231222,000000,9,9.45,9,9.37,194318,0
+EHTH.US,D,20231226,000000,9.35,9.36,9.09,9.23,121922,0
+EHTH.US,D,20231227,000000,9.28,9.33,8.76,8.99,230861,0
+EHTH.US,D,20231228,000000,8.9,9.1,8.85,8.89,68554,0
+EHTH.US,D,20231229,000000,8.85,9.01,8.5,8.72,150068,0
+EHTH.US,D,20240102,000000,8.61,8.66,8.37,8.54,274079,0
+EHTH.US,D,20240103,000000,8.45,8.61,8.05,8.05,278254,0
+EHTH.US,D,20240104,000000,8.09,8.42,7.8,7.86,350244,0
+EHTH.US,D,20240105,000000,7.84,8.0375,7.62,7.74,263528,0
+EHTH.US,D,20240108,000000,7.75,7.85,7.6,7.62,202809,0
+EHTH.US,D,20240109,000000,7.6,8.0895,7.51,7.9,275961,0
+EHTH.US,D,20240110,000000,7.82,7.92,7.64,7.79,191648,0
+EHTH.US,D,20240111,000000,7.74,7.745,7.44,7.51,191373,0
+EHTH.US,D,20240112,000000,7.66,7.66,7.27,7.32,167697,0
+EHTH.US,D,20240116,000000,7.2,7.28,6.77,6.87,346626,0
+EHTH.US,D,20240117,000000,6.81,7.0835,6.72,6.99,198899,0
+EHTH.US,D,20240118,000000,6.58,6.73,5.12,5.85,1908868,0
+EHTH.US,D,20240119,000000,5.82,6.07,5.67,6,630379,0
+EHTH.US,D,20240122,000000,6.02,6.105,5.91,6.08,335229,0
+EHTH.US,D,20240123,000000,6.21,6.36,6.07,6.25,606265,0
+EHTH.US,D,20240124,000000,6.33,6.33,5.62,5.725,524823,0
+EHTH.US,D,20240125,000000,5.83,5.87,5.35,5.58,407876,0
+EHTH.US,D,20240126,000000,6.37,7.18,6.23,6.74,1994575,0
+EHTH.US,D,20240129,000000,6.7,7.29,6.7,7.145,925328,0
+EHTH.US,D,20240130,000000,7.09,7.09,6.77,6.9,309566,0
+EHTH.US,D,20240131,000000,6.86,7.01,6.7525,6.8,293084,0
+EHTH.US,D,20240201,000000,6.84,7.27,6.7875,7.25,252473,0
+EHTH.US,D,20240202,000000,7.04,7.3838,6.99,7.27,291866,0
+EHTH.US,D,20240205,000000,7.13,7.13,6.59,6.59,347607,0
+EHTH.US,D,20240206,000000,6.56,6.95,6.45,6.79,389137,0
+EHTH.US,D,20240207,000000,6.85,6.88,6.53,6.58,227856,0
+EHTH.US,D,20240208,000000,6.53,6.55,6.34,6.41,198613,0
+EHTH.US,D,20240209,000000,6.48,6.94,6.4,6.92,246117,0
+EHTH.US,D,20240212,000000,6.91,7.3,6.91,7.27,218658,0
+EHTH.US,D,20240213,000000,6.95,7.19,6.62,6.7,263559,0
+EHTH.US,D,20240214,000000,6.75,6.89,6.69,6.82,134927,0
+EHTH.US,D,20240215,000000,6.87,7.04,6.745,7.03,341441,0
+EHTH.US,D,20240216,000000,6.95,7.129,6.8,6.93,147204,0
+EHTH.US,D,20240220,000000,6.69,7,6.69,6.98,138478,0
+EHTH.US,D,20240221,000000,6.94,7,6.58,6.72,138509,0
+EHTH.US,D,20240222,000000,6.67,6.8821,6.63,6.7,141898,0
+EHTH.US,D,20240223,000000,6.72,6.87,6.48,6.83,152352,0
+EHTH.US,D,20240226,000000,6.77,7.21,6.76,7.06,205810,0
+EHTH.US,D,20240227,000000,7.07,7.17,6.32,6.52,395319,0
+EHTH.US,D,20240228,000000,6.49,6.58,6.22,6.48,193124,0
+EHTH.US,D,20240229,000000,6.58,6.73,6.43,6.6,401053,0
+EHTH.US,D,20240301,000000,6.67,6.74,6.48,6.56,493386,0
+EHTH.US,D,20240304,000000,6.61,6.757,6.3575,6.49,240339,0
+EHTH.US,D,20240305,000000,6.41,6.495,6.3,6.31,154940,0
+EHTH.US,D,20240306,000000,6.35,6.565,6.25,6.42,173789,0
+EHTH.US,D,20240307,000000,6.5,6.87,6.38,6.4,134529,0
+EHTH.US,D,20240308,000000,6.46,6.57,6.31,6.36,105773,0
+EHTH.US,D,20240311,000000,6.3,6.4326,6.22,6.24,104945,0
+EHTH.US,D,20240312,000000,6.23,6.36,6.11,6.26,148895,0
+EHTH.US,D,20240313,000000,6.18,6.45,6.18,6.26,172515,0
+EHTH.US,D,20240314,000000,6.23,6.23,5.99,6.1,231948,0
+EHTH.US,D,20240315,000000,6.04,6.18,5.86,5.92,302990,0
+EHTH.US,D,20240318,000000,5.92,5.92,5.35,5.45,320264,0
+EHTH.US,D,20240319,000000,5.39,5.62,5.32,5.52,265867,0
+EHTH.US,D,20240320,000000,5.46,6.02,5.46,5.97,230238,0
+EHTH.US,D,20240321,000000,6,6.04,5.75,5.78,182584,0
+EHTH.US,D,20240322,000000,5.78,5.8499,5.58,5.6,127338,0
+EHTH.US,D,20240325,000000,5.62,5.6967,5.53,5.65,110735,0
+EHTH.US,D,20240326,000000,5.7,5.9,5.66,5.81,121802,0
+EHTH.US,D,20240327,000000,5.9,5.99,5.86,5.91,213576,0
+EHTH.US,D,20240328,000000,5.89,6.2,5.88,6.03,292283,0
+EHTH.US,D,20240401,000000,6.03,6.042,5.72,5.76,261510,0
+EHTH.US,D,20240402,000000,5.68,5.7,5.53,5.58,108136,0
+EHTH.US,D,20240403,000000,5.53,5.68,5.52,5.67,80766,0
+EHTH.US,D,20240404,000000,5.78,5.785,5.37,5.39,144297,0
+EHTH.US,D,20240405,000000,5.4,5.4,5.17,5.22,259442,0
+EHTH.US,D,20240408,000000,5.25,5.61,5.08,5.5,287313,0
+EHTH.US,D,20240409,000000,5.52,5.57,5.37,5.49,144884,0
+EHTH.US,D,20240410,000000,5.27,5.33,5.12,5.2,181881,0
+EHTH.US,D,20240411,000000,5.2,5.314,5.04,5.11,230278,0
+EHTH.US,D,20240412,000000,5.09,5.09,4.82,4.87,201260,0
+EHTH.US,D,20240415,000000,4.91,4.91,4.31,4.31,523573,0
+EHTH.US,D,20240416,000000,4.47,4.54,4.275,4.29,453430,0
+EHTH.US,D,20240417,000000,4.39,4.55,4.29,4.34,256114,0
+EHTH.US,D,20240418,000000,4.52,4.84,4.3101,4.61,541446,0
+EHTH.US,D,20240419,000000,4.56,4.68,4.44,4.49,235465,0
+EHTH.US,D,20240422,000000,4.54,4.635,4.42,4.55,271619,0
+EHTH.US,D,20240423,000000,4.56,4.69,4.45,4.55,208437,0
+EHTH.US,D,20240424,000000,4.55,4.56,4.38,4.52,254018,0
+EHTH.US,D,20240425,000000,4.46,4.49,4.34,4.42,232763,0
+EHTH.US,D,20240426,000000,4.42,4.55,4.35,4.53,143288,0
+EHTH.US,D,20240429,000000,4.57,4.6,4.36,4.44,130612,0
+EHTH.US,D,20240430,000000,4.38,4.459,4.28,4.28,311665,0
+EHTH.US,D,20240501,000000,4.32,4.62,4.29,4.455,327414,0
+EHTH.US,D,20240502,000000,4.53,4.67,4.42,4.6,232820,0
+EHTH.US,D,20240503,000000,4.67,4.79,4.64,4.72,208224,0
+EHTH.US,D,20240506,000000,4.71,4.82,4.66,4.77,277093,0
+EHTH.US,D,20240507,000000,5.3,5.72,4.85,5.31,820318,0
+EHTH.US,D,20240508,000000,5.3,5.53,5.16,5.36,324778,0
+EHTH.US,D,20240509,000000,5.37,5.37,5.07,5.18,314531,0
+EHTH.US,D,20240510,000000,5.22,5.33,5.12,5.16,213929,0
+EHTH.US,D,20240513,000000,5.18,5.47,5.18,5.4,226524,0
+EHTH.US,D,20240514,000000,5.46,5.51,5.23,5.28,204089,0
+EHTH.US,D,20240515,000000,5.39,5.41,5.13,5.31,197914,0
+EHTH.US,D,20240516,000000,5.31,5.6,5.27,5.49,270973,0
+EHTH.US,D,20240517,000000,5.5,5.5,5.34,5.46,161457,0
+EHTH.US,D,20240520,000000,5.44,5.44,5.2,5.21,139923,0
+EHTH.US,D,20240521,000000,5.19,5.4,5.12,5.36,194867,0
+EHTH.US,D,20240522,000000,5.38,5.5,5.3332,5.47,171518,0
+EHTH.US,D,20240523,000000,5.5,5.5,5.28,5.39,190025,0
+EHTH.US,D,20240524,000000,5.43,5.59,5.36,5.56,127682,0
+EHTH.US,D,20240528,000000,5.61,5.92,5.5,5.84,349654,0
+EHTH.US,D,20240529,000000,5.72,5.92,5.54,5.86,289754,0
+EHTH.US,D,20240530,000000,5.79,6.405,5.79,6.1,267482,0
+EHTH.US,D,20240531,000000,6.13,6.21,5.78,5.92,283846,0
+EHTH.US,D,20240603,000000,6.02,6.07,5.64,5.65,284103,0
+EHTH.US,D,20240604,000000,5.6,5.6,5.28,5.35,202735,0
+EHTH.US,D,20240605,000000,5.58,5.58,5.18,5.25,186903,0
+EHTH.US,D,20240606,000000,5.15,5.29,5.03,5.22,327189,0
+EHTH.US,D,20240607,000000,5.12,5.35,5.12,5.19,188019,0
+EHTH.US,D,20240610,000000,5.12,5.21,5.03,5.14,173943,0
+EHTH.US,D,20240611,000000,5.07,5.102,4.93,5.05,209550,0
+EHTH.US,D,20240612,000000,5.22,5.28,4.99,5,236723,0
+EHTH.US,D,20240613,000000,4.99,5.06,4.81,4.86,238600,0
+EHTH.US,D,20240614,000000,4.79,4.85,4.61,4.75,252975,0
+EHTH.US,D,20240617,000000,4.72,4.74,4.56,4.71,220943,0
+EHTH.US,D,20240618,000000,4.69,4.78,4.63,4.7,187051,0
+EHTH.US,D,20240620,000000,4.67,4.7198,4.5,4.51,195084,0
+EHTH.US,D,20240621,000000,4.5,4.69,4.5,4.55,285232,0
+EHTH.US,D,20240624,000000,4.56,4.74,4.525,4.58,179507,0
+EHTH.US,D,20240625,000000,4.56,4.595,4.4816,4.55,210617,0
+EHTH.US,D,20240626,000000,4.51,4.82,4.5,4.65,239070,0
+EHTH.US,D,20240627,000000,4.74,4.74,4.5,4.62,280715,0
+EHTH.US,D,20240628,000000,4.73,4.73,4.43,4.53,4338238,0
+EHTH.US,D,20240701,000000,4.53,4.868,4.53,4.6,514492,0
+EHTH.US,D,20240702,000000,4.59,4.64,4.42,4.46,293264,0
+EHTH.US,D,20240703,000000,4.46,4.61,4.46,4.55,111269,0
+EHTH.US,D,20240705,000000,4.55,4.55,4.345,4.4,243781,0
+EHTH.US,D,20240708,000000,4.45,4.51,4.3,4.32,252644,0
+EHTH.US,D,20240709,000000,4.28,4.35,4.19,4.34,306893,0
+EHTH.US,D,20240710,000000,4.37,4.39,4.23,4.32,207889,0
+EHTH.US,D,20240711,000000,4.4,4.76,4.36,4.75,212416,0
+EHTH.US,D,20240712,000000,4.78,4.9,4.65,4.72,169391,0
+EHTH.US,D,20240715,000000,4.78,4.78,4.48,4.48,168051,0
+EHTH.US,D,20240716,000000,4.49,4.72,4.48,4.71,150045,0
+EHTH.US,D,20240717,000000,4.63,4.8,4.535,4.64,145751,0
+EHTH.US,D,20240718,000000,4.65,4.7,4.41,4.5,206429,0
+EHTH.US,D,20240719,000000,4.56,4.59,4.4,4.57,163134,0
+EHTH.US,D,20240722,000000,4.57,4.74,4.53,4.72,174279,0
+EHTH.US,D,20240723,000000,4.73,5.38,4.67,5.38,409534,0
+EHTH.US,D,20240724,000000,5.27,5.59,5,5.11,276230,0
+EHTH.US,D,20240725,000000,5.11,5.33,5.11,5.14,97861,0
+EHTH.US,D,20240726,000000,5.22,5.38,5.0496,5.36,275758,0
+EHTH.US,D,20240729,000000,5.34,5.5199,5.23,5.33,210832,0
+EHTH.US,D,20240730,000000,5.39,5.48,5.28,5.41,125858,0
+EHTH.US,D,20240731,000000,5.44,5.55,5.2863,5.31,122338,0
+EHTH.US,D,20240801,000000,5.3,5.33,4.94,4.99,166520,0
+EHTH.US,D,20240802,000000,4.75,4.85,4.655,4.68,211228,0
+EHTH.US,D,20240805,000000,4.29,4.655,4.29,4.59,189106,0
+EHTH.US,D,20240806,000000,4.62,4.83,4.51,4.67,239875,0
+EHTH.US,D,20240807,000000,5.09,5.09,3.75,3.83,876705,0
+EHTH.US,D,20240808,000000,3.92,4.27,3.87,4.07,488650,0
+EHTH.US,D,20240809,000000,4.41,4.55,4.3,4.45,313158,0
+EHTH.US,D,20240812,000000,4.38,4.41,4.235,4.31,138458,0
+EHTH.US,D,20240813,000000,4.33,4.33,4.04,4.08,232043,0
+EHTH.US,D,20240814,000000,4.06,4.19,3.81,4.04,433571,0
+EHTH.US,D,20240815,000000,4.14,4.17,3.93,4,177214,0
+EHTH.US,D,20240816,000000,3.96,4.1,3.955,4.1,130459,0
+EHTH.US,D,20240819,000000,4.1,4.17,4.055,4.17,108822,0
+EHTH.US,D,20240820,000000,4.19,4.22,4.01,4.13,149112,0
+EHTH.US,D,20240821,000000,4.16,4.26,4.1,4.24,87832,0
+EHTH.US,D,20240822,000000,4.23,4.32,4.04,4.04,126433,0
+EHTH.US,D,20240823,000000,4.11,4.45,4.11,4.4,278999,0
+EHTH.US,D,20240826,000000,4.38,4.45,4.17,4.19,123498,0
+EHTH.US,D,20240827,000000,4.17,4.23,4.06,4.06,122452,0
+EHTH.US,D,20240828,000000,4.01,4.24,3.93,4.05,167984,0
+EHTH.US,D,20240829,000000,4.11,4.21,4.02,4.04,163018,0
+EHTH.US,D,20240830,000000,4.08,4.19,3.97,4.05,167011,0
+EHTH.US,D,20240903,000000,3.99,4.02,3.76,3.76,247140,0
+EHTH.US,D,20240904,000000,3.77,3.89,3.71,3.81,136442,0
+EHTH.US,D,20240905,000000,3.81,3.88,3.7,3.73,147943,0
+EHTH.US,D,20240906,000000,3.71,3.86,3.5801,3.79,253918,0
+EHTH.US,D,20240909,000000,3.81,3.87,3.76,3.81,147143,0
+EHTH.US,D,20240910,000000,3.77,3.79,3.65,3.78,169802,0
+EHTH.US,D,20240911,000000,3.75,3.75,3.595,3.6,140900,0
+EHTH.US,D,20240912,000000,3.61,3.81,3.61,3.72,145521,0
+EHTH.US,D,20240913,000000,3.73,3.89,3.64,3.86,265993,0
+EHTH.US,D,20240916,000000,3.9,4.1306,3.9,4.04,147985,0
+EHTH.US,D,20240917,000000,4.09,4.2924,4.09,4.15,105623,0
+EHTH.US,D,20240918,000000,4.1951,4.28,4.005,4.01,159992,0
+EHTH.US,D,20240919,000000,4.14,4.21,3.97,4.03,79824,0
+EHTH.US,D,20240920,000000,3.99,4.07,3.93,3.96,86568,0
+EHTH.US,D,20240923,000000,3.97,3.99,3.82,3.95,118025,0
+EHTH.US,D,20240924,000000,3.96,4.07,3.915,3.99,57622,0
+EHTH.US,D,20240925,000000,3.98,4.03,3.952,4,65350,0
+EHTH.US,D,20240926,000000,4.02,4.15,3.99,4.14,81347,0
+EHTH.US,D,20240927,000000,4.16,4.25,4.04,4.06,106728,0
+EHTH.US,D,20240930,000000,4.07,4.1,3.985,4.08,68208,0
+EHTH.US,D,20241001,000000,4.03,4.14,4.01,4.14,107497,0
+EHTH.US,D,20241002,000000,4.1,4.18,4.05,4.13,37852,0
+EHTH.US,D,20241003,000000,4.08,4.13,4.04,4.12,47817,0
+EHTH.US,D,20241004,000000,4.19,4.505,4.1489,4.48,197392,0
+EHTH.US,D,20241007,000000,4.47,4.4893,4.32,4.42,82345,0
+EHTH.US,D,20241008,000000,4.41,4.41,4.225,4.26,37297,0
+EHTH.US,D,20241009,000000,4.29,4.57,4.2,4.55,88851,0
+EHTH.US,D,20241010,000000,4.48,4.56,4.37,4.48,86716,0
+EHTH.US,D,20241011,000000,4.43,4.56,4.41,4.53,45511,0
+EHTH.US,D,20241014,000000,4.52,4.54,4.41,4.51,143976,0
+EHTH.US,D,20241015,000000,4.48,4.5734,4.48,4.5,109913,0
+EHTH.US,D,20241016,000000,4.51,4.87,4.51,4.87,129624,0
+EHTH.US,D,20241017,000000,4.91,5.1232,4.76,4.92,122667,0
+EHTH.US,D,20241018,000000,4.94,4.94,4.545,4.59,105051,0
+EHTH.US,D,20241021,000000,4.59,4.8,4.55,4.75,70589,0
+EHTH.US,D,20241022,000000,4.73,4.85,4.6559,4.8,84374,0
+EHTH.US,D,20241023,000000,4.78,4.905,4.76,4.85,77443,0
+EHTH.US,D,20241024,000000,4.88,4.96,4.84,4.93,71859,0
+EHTH.US,D,20241025,000000,4.94,5.08,4.94,5,138637,0
+EHTH.US,D,20241028,000000,4.95,5.1,4.8535,5,79970,0
+EHTH.US,D,20241029,000000,5,5.07,4.9725,5,59460,0
+EHTH.US,D,20241030,000000,4.97,5.08,4.97,5.01,36776,0
+EHTH.US,D,20241031,000000,5,5.03,4.9,5.03,105271,0
+EHTH.US,D,20241101,000000,5.04,5.19,4.83,4.86,130344,0
+EHTH.US,D,20241104,000000,4.85,5.02,4.85,5,176997,0
+EHTH.US,D,20241105,000000,4.96,5.11,4.82,5.09,130784,0
+EHTH.US,D,20241106,000000,4.8,5.04,4.16,5.02,1233792,0
+EHTH.US,D,20241107,000000,5.03,5.6,5.02,5.56,640828,0
+EHTH.US,D,20241108,000000,5.51,5.585,5.2,5.3,168432,0
+EHTH.US,D,20241111,000000,5.3,5.375,5.135,5.27,168008,0
+EHTH.US,D,20241112,000000,5.25,5.39,5.1501,5.32,258060,0
+EHTH.US,D,20241113,000000,5.31,5.415,5.11,5.11,264761,0
+EHTH.US,D,20241114,000000,5.13,5.14,4.72,4.82,222257,0
+EHTH.US,D,20241115,000000,4.91,4.92,4.7,4.78,169588,0
+EHTH.US,D,20241118,000000,4.73,4.99,4.66,4.95,183473,0
+EHTH.US,D,20241119,000000,4.88,5,4.66,4.85,160579,0
+EHTH.US,D,20241120,000000,4.86,5.155,4.8544,5.13,200762,0
+EHTH.US,D,20241121,000000,5.15,5.2125,4.87,4.95,149105,0
+EHTH.US,D,20241122,000000,4.92,5.07,4.84,5,148412,0
+EHTH.US,D,20241125,000000,5.07,5.59,5.07,5.45,294721,0
+EHTH.US,D,20241126,000000,5.4,5.575,5.29,5.37,148384,0
+EHTH.US,D,20241127,000000,5.47,5.915,5.4401,5.5,193016,0
+EHTH.US,D,20241129,000000,5.56,5.83,5.56,5.65,51428,0
+EHTH.US,D,20241202,000000,5.68,5.75,5.5,5.66,94315,0
+EHTH.US,D,20241203,000000,5.65,5.75,5.55,5.67,66658,0
+EHTH.US,D,20241204,000000,5.67,5.75,5.28,5.46,161789,0
+EHTH.US,D,20241205,000000,5.4,5.61,5.38,5.47,167689,0
+EHTH.US,D,20241206,000000,5.5,5.73,5.4,5.71,167235,0
+EHTH.US,D,20241209,000000,5.75,5.8275,5.52,5.59,191032,0
+EHTH.US,D,20241210,000000,5.59,5.61,5.425,5.5,109647,0
+EHTH.US,D,20241211,000000,5.57,5.87,5.51,5.75,247455,0
+EHTH.US,D,20241212,000000,5.71,5.75,5.58,5.69,145437,0
+EHTH.US,D,20241213,000000,5.69,5.74,5.46,5.74,106620,0
+EHTH.US,D,20241216,000000,5.7,5.82,5.42,5.46,145955,0
+EHTH.US,D,20241217,000000,7.75,8.1,6.75,7.7,2512522,0
+EHTH.US,D,20241218,000000,7.79,8.98,7.5,8.09,1173002,0
+EHTH.US,D,20241219,000000,8.23,8.68,8.11,8.28,438390,0
+EHTH.US,D,20241220,000000,8.29,8.48,8.13,8.32,328655,0
+EHTH.US,D,20241223,000000,8.35,8.365,7.88,7.92,255258,0
+EHTH.US,D,20241224,000000,7.93,8.155,7.78265,8.04,137015,0
+EHTH.US,D,20241226,000000,8.15,8.76,7.98,8.76,257188,0
+EHTH.US,D,20241227,000000,8.66,8.76,8.43,8.65,221039,0
+EHTH.US,D,20241230,000000,8.54,8.76,8.13,8.7,261998,0
+EHTH.US,D,20241231,000000,8.7,9.45,8.6259,9.4,522864,0
+EHTH.US,D,20250102,000000,9.3,9.34,8.5062,8.92,486119,0
+EHTH.US,D,20250103,000000,9.08,9.55,8.86,9.55,307526,0
+EHTH.US,D,20250106,000000,9.91,10.45,9.64,10.3,716768,0
+EHTH.US,D,20250107,000000,10.28,10.6,10,10.19,437412,0
+EHTH.US,D,20250108,000000,10,10.364,9.73,9.91,289936,0
+EHTH.US,D,20250110,000000,9.99,10.6844,9.55,9.85,454709,0
+EHTH.US,D,20250113,000000,9.59,9.71,9.22,9.41,305181,0
+EHTH.US,D,20250114,000000,9.48,9.6,9.222,9.3,210996,0
+EHTH.US,D,20250115,000000,9.49,9.8864,9.36,9.74,215948,0
+EHTH.US,D,20250116,000000,9.74,10.115,9.51,9.89,259004,0
+EHTH.US,D,20250117,000000,9.85,10.25,9.75,10.05,276563,0
+EHTH.US,D,20250121,000000,10.06,10.18,9.75,9.99,309882,0
+EHTH.US,D,20250122,000000,10.03,10.03,9.54,9.75,366442,0
+EHTH.US,D,20250123,000000,9.6,10.65,9.6,10.65,336592,0
+EHTH.US,D,20250124,000000,10.67,10.68,10.11,10.18,348918,0
+EHTH.US,D,20250127,000000,10,10.418,9.74,10.06,259764,0
+EHTH.US,D,20250128,000000,10.05,10.12,9.66,9.85,193678,0
+EHTH.US,D,20250129,000000,9.88,10.0718,9.76,9.93,125591,0
+EHTH.US,D,20250130,000000,9.95,10.1591,9.87,9.96,102140,0
+EHTH.US,D,20250131,000000,9.97,10.24,9.72,9.94,290788,0
+EHTH.US,D,20250203,000000,9.71,9.915,9.5,9.66,165301,0
+EHTH.US,D,20250204,000000,9.66,10.33,9.61,10.06,369073,0
+EHTH.US,D,20250205,000000,10.08,10.16,9.9202,10,153501,0
+EHTH.US,D,20250206,000000,9.975,10.32,9.64,9.87,298714,0
+EHTH.US,D,20250207,000000,9.87,9.92,9.4401,9.58,148777,0
+EHTH.US,D,20250210,000000,9.56,9.71,9.2,9.53,133632,0
+EHTH.US,D,20250211,000000,9.68,10.47,9.595,9.97,732054,0
+EHTH.US,D,20250212,000000,9.87,10.05,9.625,9.82,237175,0
+EHTH.US,D,20250213,000000,9.8,10.9449,9.7,10.45,620592,0
+EHTH.US,D,20250214,000000,10.53,11.16,10.415,11.14,499618,0
+EHTH.US,D,20250218,000000,11.25,11.36,10.79,10.83,248646,0
+EHTH.US,D,20250219,000000,10.69,10.98,10.55,10.93,259868,0
+EHTH.US,D,20250220,000000,10.87,11.07,10.2,10.41,239067,0
+EHTH.US,D,20250221,000000,10.41,10.543,9.94,10.05,341807,0
+EHTH.US,D,20250224,000000,10.1,10.11,9.41,9.41,217985,0
+EHTH.US,D,20250225,000000,9.41,9.505,9.01,9.16,239890,0
+EHTH.US,D,20250226,000000,9,9.5,7.79,9.46,447530,0
+EHTH.US,D,20250227,000000,9.29,9.4,8.85,8.89,335573,0
+EHTH.US,D,20250228,000000,8.63,8.84,8.45,8.81,624753,0
+EHTH.US,D,20250303,000000,8.94,9.24,8.5,8.64,419243,0
+EHTH.US,D,20250304,000000,8.39,8.825,8.0423,8.59,324799,0
+EHTH.US,D,20250305,000000,8.61,8.805,8.38,8.72,225989,0
+EHTH.US,D,20250306,000000,8.55,8.55,8.17,8.29,256545,0
+EHTH.US,D,20250307,000000,8.19,8.35,7.84,8.12,211872,0
+EHTH.US,D,20250310,000000,7.88,7.92,7.51,7.63,250989,0
+EHTH.US,D,20250311,000000,7.66,7.843,7.525,7.62,403831,0
+EHTH.US,D,20250312,000000,7.78,8.44,7.755,8.31,243927,0
+EHTH.US,D,20250313,000000,8.27,8.39,7.705,7.73,236140,0
+EHTH.US,D,20250314,000000,7.8,8.125,7.76,7.83,147984,0
+EHTH.US,D,20250317,000000,7.81,8.09,7.67,7.68,183307,0
+EHTH.US,D,20250318,000000,7.68,7.785,7.235,7.3,288129,0
+EHTH.US,D,20250319,000000,7.34,7.46,7.21,7.34,174951,0
+EHTH.US,D,20250320,000000,7.43,7.6263,7.25,7.4,169537,0
+EHTH.US,D,20250321,000000,7.3,7.33,7.13,7.17,236945,0
+EHTH.US,D,20250324,000000,7.3,7.56,7.22,7.39,362488,0
+EHTH.US,D,20250325,000000,7.41,7.52,7.22,7.25,139683,0
+EHTH.US,D,20250326,000000,7.25,7.4197,6.92,6.96,167909,0
+EHTH.US,D,20250327,000000,6.96,7.06,6.85,6.94,125222,0
+EHTH.US,D,20250328,000000,6.88,7.1263,6.55,6.58,147104,0
+EHTH.US,D,20250331,000000,6.49,6.735,6.48,6.68,186325,0
+EHTH.US,D,20250401,000000,6.64,6.69,6.39,6.61,154593,0
+EHTH.US,D,20250402,000000,6.5,6.79,6.5,6.64,123024,0
+EHTH.US,D,20250403,000000,6.34,6.36,5.98,6.15,195262,0
+EHTH.US,D,20250404,000000,5.98,6.03,5.51,5.88,231638,0
+EHTH.US,D,20250407,000000,5.6,6.065,5.3302,5.8,191339,0
+EHTH.US,D,20250408,000000,6.38,6.38,5.77,5.91,283913,0
+EHTH.US,D,20250409,000000,5.98,6.59,5.8,6.41,264059,0
+EHTH.US,D,20250410,000000,6.18,6.19,5.85,5.93,142633,0
+EHTH.US,D,20250411,000000,5.86,6.02,5.685,5.96,201482,0
+EHTH.US,D,20250414,000000,6.21,6.35,5.99,6.14,223798,0
+EHTH.US,D,20250415,000000,6.11,6.23,5.99,6.07,130300,0
+EHTH.US,D,20250416,000000,6.05,6.24,5.84,5.96,113815,0
+EHTH.US,D,20250417,000000,5.98,6,5.79,5.92,144331,0
+EHTH.US,D,20250421,000000,5.85,5.87,5.5517,5.59,142820,0
+EHTH.US,D,20250422,000000,5.67,5.91,5.64,5.84,163826,0
+EHTH.US,D,20250423,000000,6.02,6.17,5.92,5.95,153389,0
+EHTH.US,D,20250424,000000,5.92,6.32,5.875,6.3,153988,0
+EHTH.US,D,20250425,000000,6.27,6.36,6.075,6.25,99443,0
+EHTH.US,D,20250428,000000,6.24,6.36,5.88,6.09,166210,0
+EHTH.US,D,20250429,000000,6.07,6.15,5.845,5.86,115589,0
+EHTH.US,D,20250430,000000,5.68,5.75,5.525,5.56,184512,0
+EHTH.US,D,20250501,000000,5.66,5.92,4.57,5.56,1690480,0
+EHTH.US,D,20250502,000000,5.58,5.58,5.16,5.19,355269,0
+EHTH.US,D,20250505,000000,5.15,5.15,4.63,4.64,307572,0
+EHTH.US,D,20250506,000000,4.58,4.82,4.355,4.68,652690,0
+EHTH.US,D,20250507,000000,5.94,7.09,5.35,5.75,1588091,0
+EHTH.US,D,20250508,000000,5.75,6.11,5.16,5.37,623465,0
+EHTH.US,D,20250509,000000,5.61,5.611,5.1092,5.12,283329,0
+EHTH.US,D,20250512,000000,5.15,5.62,5.09,5.58,460523,0
+EHTH.US,D,20250513,000000,5.61,5.6641,4.95,4.96,439379,0
+EHTH.US,D,20250514,000000,4.89,4.9894,4.5,4.53,419310,0
+EHTH.US,D,20250515,000000,4.56,4.64,4.3888,4.42,244923,0
+EHTH.US,D,20250516,000000,4.41,4.49,4.38,4.42,279656,0
+EHTH.US,D,20250519,000000,4.37,4.69,4.2999,4.66,303864,0
+EHTH.US,D,20250520,000000,4.67,4.75,4.6,4.72,185975,0
+EHTH.US,D,20250521,000000,4.65,4.75,4.49,4.57,160188,0
+EHTH.US,D,20250522,000000,4.53,4.55,4.38,4.48,188510,0
+EHTH.US,D,20250523,000000,4.33,4.45,4.2801,4.35,255886,0
+EHTH.US,D,20250527,000000,4.41,4.445,4.33,4.4,235908,0
+EHTH.US,D,20250528,000000,4.41,4.42,4.21,4.21,260057,0
+EHTH.US,D,20250529,000000,4.2,4.37,4.1119,4.35,255558,0
+EHTH.US,D,20250530,000000,4.33,4.33,4.05,4.1,245980,0
+EHTH.US,D,20250602,000000,4.11,4.33,4.03,4.33,403909,0
+EHTH.US,D,20250603,000000,4.33,4.47,4.275,4.37,227814,0
+EHTH.US,D,20250604,000000,4.41,4.55,4.39,4.4,363801,0
+EHTH.US,D,20250605,000000,4.41,4.47,4.22,4.24,160643,0
+EHTH.US,D,20250606,000000,4.26,4.35,4.26,4.3,129147,0
+EHTH.US,D,20250609,000000,4.32,4.42,4.145,4.15,236806,0
+EHTH.US,D,20250610,000000,4.15,4.2475,4.0701,4.14,201942,0
+EHTH.US,D,20250611,000000,4.16,4.4,4.115,4.38,339598,0
+EHTH.US,D,20250612,000000,4.39,4.42,4.2,4.23,156483,0
+EHTH.US,D,20250613,000000,4.15,4.19,4.05,4.08,183098,0
+EHTH.US,D,20250616,000000,4.13,4.35,4.01,4.2,226831,0
+EHTH.US,D,20250617,000000,4.2,4.27,4.06,4.06,156278,0
+EHTH.US,D,20250618,000000,4.06,4.115,3.975,4.07,196607,0
+EHTH.US,D,20250620,000000,4.13,4.24,3.99,4,185511,0
+EHTH.US,D,20250623,000000,3.99,4.05,3.85,3.99,335282,0
+EHTH.US,D,20250624,000000,4.04,4.35,4.01,4.34,327249,0
+EHTH.US,D,20250625,000000,4.34,4.4169,4.1007,4.2,203974,0
+EHTH.US,D,20250626,000000,4.2,4.25,4.09,4.235,199911,0
+EHTH.US,D,20250627,000000,4.25,4.28,4.08,4.18,4106858,0
+EHTH.US,D,20250630,000000,4.2,4.405,4.13,4.35,375008,0
+EHTH.US,D,20250701,000000,4.31,4.42,4.19,4.35,418619,0
+EHTH.US,D,20250702,000000,4.32,4.32,4.11,4.26,359681,0
+EHTH.US,D,20250703,000000,4.29,4.32,4.12,4.16,114338,0
+EHTH.US,D,20250707,000000,4.17,4.24,4.11,4.14,249370,0
+EHTH.US,D,20250708,000000,4.17,4.305,4.1666,4.21,334853,0
+EHTH.US,D,20250709,000000,4.21,4.2199,4.1,4.16,219200,0
+EHTH.US,D,20250710,000000,4.15,4.189,4.12,4.14,152831,0
+EHTH.US,D,20250711,000000,4.12,4.1509,3.88,3.89,501053,0
+EHTH.US,D,20250714,000000,3.9,4.105,3.865,3.9,389548,0
+EHTH.US,D,20250715,000000,3.91,3.97,3.74,3.74,428927,0
+EHTH.US,D,20250716,000000,3.75,3.7995,3.69,3.75,284313,0
+EHTH.US,D,20250717,000000,3.75,4.01,3.72,3.78,592733,0
+EHTH.US,D,20250718,000000,3.82,3.8291,3.685,3.7,307324,0
+EHTH.US,D,20250721,000000,3.75,3.815,3.7,3.73,276244,0
+EHTH.US,D,20250722,000000,3.72,3.96,3.72,3.95,474127,0
+EHTH.US,D,20250723,000000,3.99,4.025,3.88,3.99,267606,0
+EHTH.US,D,20250724,000000,4.01,4.02,3.8,3.8,234072,0
+EHTH.US,D,20250725,000000,3.81,3.85,3.7693,3.84,143492,0
+EHTH.US,D,20250728,000000,3.86,3.93,3.76,3.92,287165,0
+EHTH.US,D,20250729,000000,3.95,4.025,3.62,3.63,561865,0
+EHTH.US,D,20250730,000000,3.68,3.68,3.33,3.35,842764,0
+EHTH.US,D,20250731,000000,3.36,3.47,3.32,3.4,370053,0
+EHTH.US,D,20250801,000000,3.38,3.39,3.2,3.21,441775,0
+EHTH.US,D,20250804,000000,3.22,3.285,3.1801,3.26,292805,0
+EHTH.US,D,20250805,000000,3.27,3.315,3.2,3.27,413018,0
+EHTH.US,D,20250806,000000,4,4.91,3.81,4.76,5656158,0
+EHTH.US,D,20250807,000000,4.66,4.77,3.59,3.68,1491009,0
+EHTH.US,D,20250808,000000,3.61,3.895,3.43,3.45,744232,0
+EHTH.US,D,20250811,000000,3.44,3.59,3.4,3.43,430083,0
+EHTH.US,D,20250812,000000,3.45,3.64,3.425,3.46,598155,0
+EHTH.US,D,20250813,000000,3.46,3.64,3.46,3.59,332173,0
+EHTH.US,D,20250814,000000,3.54,3.6,3.41,3.43,346991,0
+EHTH.US,D,20250815,000000,3.45,3.49,3.42,3.43,229774,0
+EHTH.US,D,20250818,000000,3.42,3.6269,3.4,3.56,294764,0
+EHTH.US,D,20250819,000000,3.56,3.63,3.43,3.48,219288,0
+EHTH.US,D,20250820,000000,3.44,3.4891,3.415,3.44,200120,0
+EHTH.US,D,20250821,000000,3.43,3.64,3.41,3.6,300198,0
+EHTH.US,D,20250822,000000,3.63,3.97,3.6,3.84,409019,0
+EHTH.US,D,20250825,000000,3.83,3.97,3.765,3.79,235406,0
+EHTH.US,D,20250826,000000,3.77,3.85,3.705,3.84,282613,0
+EHTH.US,D,20250827,000000,3.83,3.92,3.83,3.89,192980,0
+EHTH.US,D,20250828,000000,3.92,3.96,3.8399,3.89,229339,0
+EHTH.US,D,20250829,000000,3.91,3.99,3.81,3.87,232750,0
+EHTH.US,D,20250902,000000,3.82,4.08,3.81,4.06,352155,0
+EHTH.US,D,20250903,000000,4.09,4.17,3.985,4.12,420345,0
+EHTH.US,D,20250904,000000,4.15,4.15,3.87,3.95,285509,0
+EHTH.US,D,20250905,000000,3.99,4.15,3.91,4.09,264891,0
+EHTH.US,D,20250908,000000,4.1,4.11,3.82,3.91,283343,0
+EHTH.US,D,20250909,000000,3.9,3.945,3.8292,3.9,160527,0
+EHTH.US,D,20250910,000000,3.84,3.9163,3.76,3.77,201004,0
+EHTH.US,D,20250911,000000,3.75,4.09,3.75,4.06,261414,0
+EHTH.US,D,20250912,000000,4.04,4.06,3.97,3.99,361760,0
+EHTH.US,D,20250915,000000,4.02,4.025,3.82,3.92,294671,0
+EHTH.US,D,20250916,000000,3.91,3.9708,3.83,3.95,218951,0
+EHTH.US,D,20250917,000000,3.96,4.065,3.84,3.85,237250,0
+EHTH.US,D,20250918,000000,3.91,4,3.8696,3.96,147520,0
+EHTH.US,D,20250919,000000,3.96,4.03,3.895,3.97,375799,0
+EHTH.US,D,20250922,000000,3.96,4.04,3.9258,3.97,240507,0
+EHTH.US,D,20250923,000000,3.97,4.24,3.97,4.12,247369,0
+EHTH.US,D,20250924,000000,4.13,4.17,4.01,4.14,128109,0
+EHTH.US,D,20250925,000000,4.11,4.11,3.86,3.89,152559,0
+EHTH.US,D,20250926,000000,3.9,3.985,3.8517,3.94,151071,0
+EHTH.US,D,20250929,000000,3.98,4.08,3.83,3.96,305826,0
+EHTH.US,D,20250930,000000,4.06,4.389,4.06,4.31,651406,0
+EHTH.US,D,20251001,000000,4.31,4.31,4.03,4.17,388849,0
+EHTH.US,D,20251002,000000,4.21,4.25,4.0517,4.25,248521,0
+EHTH.US,D,20251003,000000,4.13,4.548,4.13,4.44,343112,0
+EHTH.US,D,20251006,000000,4.49,5.27,4.4441,5.26,1077056,0
+EHTH.US,D,20251007,000000,5.33,5.33,4.91,4.96,526865,0
+EHTH.US,D,20251008,000000,5.01,5.3129,4.725,4.81,331745,0
+EHTH.US,D,20251009,000000,4.85,4.94,4.63,4.65,234385,0
+EHTH.US,D,20251010,000000,4.64,4.7,4.42,4.43,320587,0
+EHTH.US,D,20251013,000000,4.46,4.5,4.25,4.34,224378,0
+EHTH.US,D,20251014,000000,4.27,4.775,4.21,4.7,289263,0
+EHTH.US,D,20251015,000000,5.02,5.3481,4.815,4.98,448651,0
+EHTH.US,D,20251016,000000,4.97,5.035,4.53,4.61,325302,0
+EHTH.US,D,20251017,000000,4.52,4.84,4.45,4.77,449179,0
+EHTH.US,D,20251020,000000,4.87,5.375,4.791,5.21,676492,0
+EHTH.US,D,20251021,000000,5.16,5.28,4.985,5.21,236027,0
+EHTH.US,D,20251022,000000,5.15,5.2115,4.85,5.05,298744,0
+EHTH.US,D,20251023,000000,5,5.2,4.9101,5.09,218694,0
+EHTH.US,D,20251024,000000,5.15,5.37,5.07,5.27,319216,0
+EHTH.US,D,20251027,000000,5.41,5.48,5.18,5.28,488502,0
+EHTH.US,D,20251028,000000,5.25,5.89,5.14,5.65,820282,0
+EHTH.US,D,20251029,000000,5.77,5.89,5.36,5.46,611566,0
+EHTH.US,D,20251030,000000,5.39,5.5499,5.025,5.06,428792,0
+EHTH.US,D,20251031,000000,5.04,5.22,4.88,5.19,263286,0
+EHTH.US,D,20251103,000000,5.17,5.21,4.92,5.18,254591,0
+EHTH.US,D,20251104,000000,5.1,5.27,4.93,4.93,229959,0
+EHTH.US,D,20251105,000000,4.93,5.05,4.75,4.94,276265,0
+EHTH.US,D,20251106,000000,4.84,4.87,3.672,3.86,1183002,0
+EHTH.US,D,20251107,000000,3.81,4.1,3.75,4.08,441443,0
+EHTH.US,D,20251110,000000,4.13,4.22,4.03,4.06,321678,0
+EHTH.US,D,20251111,000000,3.99,4.29,3.99,4.14,253683,0
+EHTH.US,D,20251112,000000,4.14,4.27,4.13,4.23,247262,0
+EHTH.US,D,20251113,000000,4.18,4.2287,3.84,3.97,295712,0
+EHTH.US,D,20251114,000000,3.87,3.94,3.76,3.82,195009,0
+EHTH.US,D,20251117,000000,3.8,3.97,3.755,3.77,245154,0
+EHTH.US,D,20251118,000000,3.73,3.79,3.63,3.76,254481,0
+EHTH.US,D,20251119,000000,3.74,3.75,3.57,3.6,312277,0
+EHTH.US,D,20251120,000000,3.69,3.73,3.295,3.315,288677,0
+EHTH.US,D,20251121,000000,3.31,3.595,3.3,3.47,365870,0
+EHTH.US,D,20251124,000000,3.47,3.63,3.46,3.61,277986,0
+EHTH.US,D,20251125,000000,3.59,3.985,3.5849,3.96,428521,0
+EHTH.US,D,20251126,000000,3.96,4.2117,3.84,4.07,267023,0
+EHTH.US,D,20251128,000000,4.08,4.17,4.03,4.08,63596,0
+EHTH.US,D,20251201,000000,3.95,4.0794,3.902,3.96,389679,0
+EHTH.US,D,20251202,000000,4,4.07,3.93,4.03,202533,0
+EHTH.US,D,20251203,000000,4.04,4.25,4.04,4.16,238118,0
+EHTH.US,D,20251204,000000,4.16,4.2,4,4.1,249622,0
+EHTH.US,D,20251205,000000,4.11,4.14,3.77,3.81,238233,0
+EHTH.US,D,20251208,000000,3.84,3.905,3.66,3.67,160269,0
+EHTH.US,D,20251209,000000,3.65,3.78,3.65,3.68,144820,0
+EHTH.US,D,20251210,000000,3.66,3.85,3.64,3.845,189554,0
+EHTH.US,D,20251211,000000,3.85,4.075,3.81,4.07,322099,0
+EHTH.US,D,20251212,000000,4.1,4.56,4.085,4.5,471893,0
+EHTH.US,D,20251215,000000,4.53,4.5491,4.25,4.31,284527,0
+EHTH.US,D,20251216,000000,4.3,4.52,4.265,4.28,264220,0
+EHTH.US,D,20251217,000000,4.29,4.43,4.16,4.19,167978,0
+EHTH.US,D,20251218,000000,4.94,5.35,4.645,5.08,2095277,0
+EHTH.US,D,20251219,000000,5.13,5.2099,4.33,4.37,729759,0
+EHTH.US,D,20251222,000000,4.38,4.69,4.3701,4.44,385116,0
+EHTH.US,D,20251223,000000,4.38,4.45,4.135,4.16,269640,0
+EHTH.US,D,20251224,000000,4.18,4.31,4.12,4.15,93539,0
+EHTH.US,D,20251226,000000,4.17,4.28,4.01,4.12,399351,0
+EHTH.US,D,20251229,000000,4.1,4.3,4.0989,4.26,526975,0
+EHTH.US,D,20251230,000000,4.26,4.55,4.26,4.54,459092,0
+EHTH.US,D,20251231,000000,4.5,4.64,4.5,4.6,265321,0
+EHTH.US,D,20260102,000000,4.61,4.67,4.2386,4.26,303614,0
+EHTH.US,D,20260105,000000,4.27,4.58,4.245,4.35,358032,0
+EHTH.US,D,20260106,000000,4.36,4.42,4.2,4.21,198179,0
+EHTH.US,D,20260107,000000,4.23,4.23,4.05,4.07,226647,0
+EHTH.US,D,20260108,000000,4.05,4.27,4.05,4.11,177245,0
+EHTH.US,D,20260109,000000,4.12,4.19,3.98,4,211279,0
+EHTH.US,D,20260112,000000,4.08,4.08,3.905,4,270336,0
+EHTH.US,D,20260113,000000,3.98,4.03,3.75,3.81,424279,0
+EHTH.US,D,20260114,000000,3.83,3.88,3.735,3.77,239076,0
+EHTH.US,D,20260115,000000,3.8,3.915,3.78,3.84,208197,0
+EHTH.US,D,20260116,000000,3.83,3.83,3.65,3.66,320554,0
+EHTH.US,D,20260120,000000,3.61,3.735,3.54,3.58,324775,0
+EHTH.US,D,20260121,000000,3.58,3.6451,3.43,3.48,377936,0
+EHTH.US,D,20260122,000000,3.55,3.673,3.46,3.53,287706,0
+EHTH.US,D,20260123,000000,3.51,3.54,3.4473,3.47,268176,0
+EHTH.US,D,20260126,000000,3.49,3.495,3.375,3.38,352602,0
+EHTH.US,D,20260127,000000,3.33,3.34,3,3.04,804936,0
+EHTH.US,D,20260128,000000,3.07,3.17,2.83,2.89,635309,0
+EHTH.US,D,20260129,000000,2.92,2.955,2.7545,2.86,493953,0
+EHTH.US,D,20260130,000000,2.87,2.935,2.76,2.83,382544,0
+EHTH.US,D,20260202,000000,2.82,2.939,2.75,2.77,450660,0
+EHTH.US,D,20260203,000000,2.78,2.78,2.53,2.65,663952,0
+EHTH.US,D,20260204,000000,2.65,2.66,2.535,2.56,332539,0
+EHTH.US,D,20260205,000000,2.52,2.57,2.26,2.27,369448,0
+EHTH.US,D,20260206,000000,2.37,2.37,2.21,2.22,537974,0
+EHTH.US,D,20260209,000000,2.21,2.24,2.04,2.07,723803,0
+EHTH.US,D,20260210,000000,2.04,2.13,1.98,1.98,710077,0
+EHTH.US,D,20260211,000000,1.99,1.99,1.78,1.8,692284,0
+EHTH.US,D,20260212,000000,1.8,1.821,1.53,1.64,1482508,0
+EHTH.US,D,20260213,000000,1.65,1.788,1.65,1.7,661715,0
+EHTH.US,D,20260217,000000,1.69,1.7137,1.56,1.58,714212,0
+EHTH.US,D,20260218,000000,1.57,1.624,1.51,1.55,1239672,0
diff --git a/daily/us/nasdaq stocks/1/eric.us.txt b/daily/us/nasdaq stocks/1/eric.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f6685f4a071dce18d8a815da69ffb742ceffb90
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eric.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERIC.US,D,20050225,000000,9.82712,10.004,9.79374,9.98935,8766029,0
+ERIC.US,D,20050228,000000,10.004,10.022,9.76033,9.85562,7215211,0
+ERIC.US,D,20050301,000000,9.98286,10.0708,9.9071,10.022,7491045,0
+ERIC.US,D,20050302,000000,9.99603,10.1696,9.94945,10.0708,10818095,0
+ERIC.US,D,20050303,000000,10.1239,10.1368,9.94945,10.0708,10250354,0
+ERIC.US,D,20050304,000000,10.1916,10.2591,10.1368,10.2044,7102159,0
+ERIC.US,D,20050307,000000,10.0849,10.2536,10.0708,10.1775,8430340,0
+ERIC.US,D,20050308,000000,10.1304,10.2321,10.0708,10.0977,8433906,0
+ERIC.US,D,20050309,000000,10.1239,10.3048,10.1182,10.1842,13779585,0
+ERIC.US,D,20050310,000000,10.1842,10.2713,10.0627,10.2117,7110230,0
+ERIC.US,D,20050311,000000,10.3048,10.4123,10.2394,10.2394,8464586,0
+ERIC.US,D,20050314,000000,10.1058,10.2258,10.0431,10.2175,17013929,0
+ERIC.US,D,20050315,000000,10.1775,10.1916,10.0105,10.0496,15207979,0
+ERIC.US,D,20050316,000000,9.86299,9.91516,9.77347,9.81498,34331431,0
+ERIC.US,D,20050317,000000,9.82712,9.85562,9.76033,9.81498,6725632,0
+ERIC.US,D,20050318,000000,9.80678,9.94945,9.67392,9.72693,8603103,0
+ERIC.US,D,20050321,000000,9.54431,9.64548,9.50526,9.57211,6658982,0
+ERIC.US,D,20050322,000000,9.64548,9.74238,9.51101,9.51827,7878383,0
+ERIC.US,D,20050323,000000,9.53865,9.76623,9.52553,9.67392,7084872,0
+ERIC.US,D,20050324,000000,9.69353,9.70829,9.56551,9.6203,4607701,0
+ERIC.US,D,20050328,000000,9.65925,9.66648,9.55901,9.55901,2710058,0
+ERIC.US,D,20050329,000000,9.498,9.53865,9.344,9.38225,8658798,0
+ERIC.US,D,20050330,000000,9.49149,9.65199,9.45227,9.6203,8222989,0
+ERIC.US,D,20050331,000000,9.61361,9.6203,9.41718,9.48574,6687679,0
+ERIC.US,D,20050401,000000,9.54431,9.6203,9.43114,9.46452,5293116,0
+ERIC.US,D,20050404,000000,9.38225,9.498,9.35045,9.47102,5585579,0
+ERIC.US,D,20050405,000000,9.45227,9.498,9.42463,9.45227,4608624,0
+ERIC.US,D,20050406,000000,9.445,9.54431,9.41158,9.50526,3682547,0
+ERIC.US,D,20050407,000000,9.53147,9.63238,9.53147,9.60549,4517039,0
+ERIC.US,D,20050408,000000,9.65199,9.72133,9.62595,9.67962,5532640,0
+ERIC.US,D,20050411,000000,9.84923,9.85562,9.77994,9.79374,7954872,0
+ERIC.US,D,20050412,000000,9.73426,9.8337,9.64548,9.77994,10664260,0
+ERIC.US,D,20050413,000000,9.8337,9.9299,9.78814,9.79374,8921298,0
+ERIC.US,D,20050414,000000,9.85562,9.88254,9.73426,9.76623,7021245,0
+ERIC.US,D,20050415,000000,9.59983,9.59983,9.43756,9.498,14279687,0
+ERIC.US,D,20050418,000000,9.45227,9.65199,9.42463,9.56551,6776323,0
+ERIC.US,D,20050419,000000,9.63813,9.65199,9.445,9.62595,5287010,0
+ERIC.US,D,20050420,000000,9.52553,9.70009,9.51101,9.60549,12142271,0
+ERIC.US,D,20050421,000000,9.91516,10.2175,9.90131,10.1573,25776480,0
+ERIC.US,D,20050422,000000,10.4481,10.4537,10.2394,10.2461,27551057,0
+ERIC.US,D,20050425,000000,10.1696,10.2778,10.1304,10.2655,15027878,0
+ERIC.US,D,20050426,000000,10.1696,10.1972,10.1058,10.1116,7517300,0
+ERIC.US,D,20050427,000000,9.97707,10.1116,9.9299,10.0155,6639210,0
+ERIC.US,D,20050428,000000,9.85562,9.9299,9.78814,9.8337,6988621,0
+ERIC.US,D,20050429,000000,9.92253,9.98286,9.82712,9.90131,7097643,0
+ERIC.US,D,20050502,000000,9.93639,9.96242,9.80108,9.85562,4932329,0
+ERIC.US,D,20050503,000000,9.8337,9.96901,9.82712,9.93639,5463647,0
+ERIC.US,D,20050504,000000,10.0105,10.2461,10.0105,10.1916,6228629,0
+ERIC.US,D,20050505,000000,10.1696,10.2536,10.0977,10.1573,5995997,0
+ERIC.US,D,20050506,000000,10.2394,10.3814,10.2321,10.3455,6307697,0
+ERIC.US,D,20050509,000000,10.2843,10.4334,10.2655,10.3984,5071663,0
+ERIC.US,D,20050510,000000,10.2461,10.2655,10.1573,10.1916,7965095,0
+ERIC.US,D,20050511,000000,10.2321,10.2713,10.1058,10.1972,4997268,0
+ERIC.US,D,20050512,000000,10.3251,10.4261,10.2536,10.2713,9751225,0
+ERIC.US,D,20050513,000000,10.2591,10.3594,10.1972,10.2778,8188689,0
+ERIC.US,D,20050516,000000,10.1573,10.3984,10.1498,10.387,6763864,0
+ERIC.US,D,20050517,000000,10.4408,10.5148,10.3984,10.4946,4569127,0
+ERIC.US,D,20050518,000000,10.5076,10.6608,10.502,10.616,5643381,0
+ERIC.US,D,20050519,000000,10.6087,10.7163,10.5811,10.709,8131797,0
+ERIC.US,D,20050520,000000,10.5671,10.7432,10.5597,10.709,9234598,0
+ERIC.US,D,20050523,000000,10.7228,10.8091,10.6749,10.7301,6617199,0
+ERIC.US,D,20050524,000000,10.6749,10.7432,10.6608,10.7432,4323515,0
+ERIC.US,D,20050525,000000,10.6821,10.7163,10.6087,10.6422,4979202,0
+ERIC.US,D,20050526,000000,10.6087,10.6749,10.6087,10.6673,6761021,0
+ERIC.US,D,20050527,000000,10.6348,10.6535,10.5891,10.6234,2618091,0
+ERIC.US,D,20050531,000000,10.6348,10.7163,10.5597,10.5671,5073355,0
+ERIC.US,D,20050601,000000,10.5214,10.6673,10.4669,10.5671,7851601,0
+ERIC.US,D,20050602,000000,10.5533,10.6821,10.5533,10.6673,2165449,0
+ERIC.US,D,20050603,000000,10.6951,10.709,10.5468,10.5671,8729673,0
+ERIC.US,D,20050606,000000,10.5671,10.6299,10.5214,10.5533,4273030,0
+ERIC.US,D,20050607,000000,10.5745,10.6821,10.5745,10.5811,2934789,0
+ERIC.US,D,20050608,000000,10.6749,10.7358,10.5811,10.6087,4640427,0
+ERIC.US,D,20050609,000000,10.5745,10.6673,10.502,10.6087,4822212,0
+ERIC.US,D,20050610,000000,10.616,10.616,10.502,10.5468,2782755,0
+ERIC.US,D,20050613,000000,10.4481,10.5214,10.387,10.4864,10695332,0
+ERIC.US,D,20050614,000000,10.502,10.6608,10.4864,10.5745,6485350,0
+ERIC.US,D,20050615,000000,10.6022,10.6749,10.5533,10.6608,3938383,0
+ERIC.US,D,20050616,000000,10.6821,10.6821,10.6087,10.6535,2534876,0
+ERIC.US,D,20050617,000000,10.8027,10.9168,10.7765,10.8849,5239178,0
+ERIC.US,D,20050620,000000,10.8581,11.0854,10.8231,11.0315,7470611,0
+ERIC.US,D,20050621,000000,11.0049,11.1734,11.0049,11.1734,4846897,0
+ERIC.US,D,20050622,000000,11.0936,11.1734,11.0642,11.1594,6764977,0
+ERIC.US,D,20050623,000000,11.268,11.3895,11.1531,11.1594,10284589,0
+ERIC.US,D,20050624,000000,11.1594,11.1995,11.0642,11.1344,5212140,0
+ERIC.US,D,20050627,000000,11.1001,11.1133,10.9053,10.9925,5101464,0
+ERIC.US,D,20050628,000000,10.9053,10.9778,10.8368,10.9445,5945734,0
+ERIC.US,D,20050629,000000,10.9575,10.9975,10.8849,10.9168,2163827,0
+ERIC.US,D,20050630,000000,10.9297,10.9526,10.7163,10.7432,4629744,0
+ERIC.US,D,20050701,000000,10.7496,10.8711,10.7432,10.8231,4008886,0
+ERIC.US,D,20050705,000000,10.8581,10.9445,10.8426,10.9168,3680109,0
+ERIC.US,D,20050706,000000,11.0195,11.0707,10.9526,10.9656,3993780,0
+ERIC.US,D,20050707,000000,10.7301,10.9778,10.6749,10.8981,4701614,0
+ERIC.US,D,20050708,000000,10.8981,11.1594,10.8981,11.1531,4047572,0
+ERIC.US,D,20050711,000000,11.22,11.3895,11.1995,11.3552,3519606,0
+ERIC.US,D,20050712,000000,11.4831,11.7382,11.4831,11.6909,7268032,0
+ERIC.US,D,20050713,000000,11.7055,11.7055,11.5899,11.6656,5278098,0
+ERIC.US,D,20050714,000000,11.6705,11.7235,11.6387,11.6982,6400903,0
+ERIC.US,D,20050715,000000,11.5377,11.6036,11.4757,11.5767,4934346,0
+ERIC.US,D,20050718,000000,11.4831,11.5565,11.4358,11.4488,3842672,0
+ERIC.US,D,20050719,000000,11.3764,11.5231,11.3015,11.4627,5515576,0
+ERIC.US,D,20050720,000000,11.2336,11.6315,11.1467,11.5432,10749074,0
+ERIC.US,D,20050721,000000,11.5312,11.6909,11.4757,11.6656,17798235,0
+ERIC.US,D,20050722,000000,11.5565,11.5696,11.4358,11.5631,5936079,0
+ERIC.US,D,20050725,000000,11.5565,11.6111,11.4488,11.5027,6492783,0
+ERIC.US,D,20050726,000000,11.4089,11.4147,11.3405,11.3691,5653617,0
+ERIC.US,D,20050727,000000,11.4033,11.5767,11.3764,11.5565,5585633,0
+ERIC.US,D,20050728,000000,11.6315,11.7521,11.6036,11.7169,3700257,0
+ERIC.US,D,20050729,000000,11.6656,11.6656,11.5101,11.5565,3930898,0
+ERIC.US,D,20050801,000000,11.5899,11.6315,11.4962,11.5767,3229303,0
+ERIC.US,D,20050802,000000,11.6175,11.7235,11.6036,11.7114,2389622,0
+ERIC.US,D,20050803,000000,11.7235,11.8653,11.6771,11.8326,3514738,0
+ERIC.US,D,20050804,000000,11.7055,11.7448,11.6111,11.651,3754996,0
+ERIC.US,D,20050805,000000,11.6982,11.7114,11.6315,11.6315,2042434,0
+ERIC.US,D,20050808,000000,11.6844,11.7055,11.5899,11.5899,1566431,0
+ERIC.US,D,20050809,000000,11.6175,11.7993,11.6036,11.7854,5867126,0
+ERIC.US,D,20050810,000000,11.9393,12.2411,11.9135,12.0953,13421477,0
+ERIC.US,D,20050811,000000,12.1563,12.364,12.1563,12.364,4924809,0
+ERIC.US,D,20050812,000000,12.2631,12.412,12.2304,12.3698,7038029,0
+ERIC.US,D,20050815,000000,12.2411,12.443,12.2411,12.3974,3328989,0
+ERIC.US,D,20050816,000000,12.3372,12.3372,12.0804,12.1082,2716094,0
+ERIC.US,D,20050817,000000,11.9068,11.9393,11.8587,11.8995,5282816,0
+ERIC.US,D,20050818,000000,11.7927,11.7993,11.6771,11.7308,4068131,0
+ERIC.US,D,20050819,000000,11.7308,11.7733,11.6909,11.7235,5213608,0
+ERIC.US,D,20050822,000000,11.6909,11.7448,11.6111,11.6982,3042893,0
+ERIC.US,D,20050823,000000,11.6844,11.7521,11.6387,11.6909,4354355,0
+ERIC.US,D,20050824,000000,11.5899,11.651,11.4488,11.5101,3684634,0
+ERIC.US,D,20050825,000000,11.3691,11.3951,11.2819,11.3764,4517895,0
+ERIC.US,D,20050826,000000,11.4033,11.4962,11.3691,11.4033,3645652,0
+ERIC.US,D,20050829,000000,11.422,11.5312,11.3895,11.5027,2692087,0
+ERIC.US,D,20050830,000000,11.3764,11.4089,11.268,11.3552,2790814,0
+ERIC.US,D,20050831,000000,11.4627,11.7585,11.4358,11.7382,5223017,0
+ERIC.US,D,20050901,000000,11.7235,11.8123,11.6909,11.7733,3949822,0
+ERIC.US,D,20050902,000000,11.7382,11.8123,11.7235,11.7448,1799755,0
+ERIC.US,D,20050906,000000,11.8326,11.9206,11.7733,11.8123,2813532,0
+ERIC.US,D,20050907,000000,11.7585,11.9206,11.7235,11.9135,4516024,0
+ERIC.US,D,20050908,000000,11.8653,11.9206,11.8196,11.8458,1926749,0
+ERIC.US,D,20050909,000000,12.0136,12.3974,12.0136,12.351,11400703,0
+ERIC.US,D,20050912,000000,12.1488,12.2492,12.1359,12.2411,5250134,0
+ERIC.US,D,20050913,000000,12.1082,12.1766,12.0609,12.0953,3332089,0
+ERIC.US,D,20050914,000000,12.1082,12.162,12.0421,12.0486,3477527,0
+ERIC.US,D,20050915,000000,12.0072,12.021,11.9068,11.9393,2488737,0
+ERIC.US,D,20050916,000000,12.0356,12.0609,11.9736,12.0356,2652830,0
+ERIC.US,D,20050919,000000,12.0014,12.0421,11.9068,11.9606,2644987,0
+ERIC.US,D,20050920,000000,12.0356,12.1359,11.9068,11.9266,4395624,0
+ERIC.US,D,20050921,000000,11.9875,12.0136,11.8873,11.9068,2062425,0
+ERIC.US,D,20050922,000000,11.8792,11.9266,11.7927,11.8392,8240472,0
+ERIC.US,D,20050923,000000,11.7667,11.8587,11.7308,11.8252,3193707,0
+ERIC.US,D,20050926,000000,11.9068,12.0136,11.8727,11.9541,2315090,0
+ERIC.US,D,20050927,000000,11.9541,12.0486,11.8995,12.0014,3733705,0
+ERIC.US,D,20050928,000000,12.188,12.2492,12.1693,12.2304,5197379,0
+ERIC.US,D,20050929,000000,12.2353,12.3771,12.188,12.364,5032114,0
+ERIC.US,D,20050930,000000,12.3103,12.3974,12.3103,12.3911,9169114,0
+ERIC.US,D,20051003,000000,12.3372,12.4855,12.2906,12.4724,9308784,0
+ERIC.US,D,20051004,000000,12.3698,12.5051,12.2703,12.2703,5429985,0
+ERIC.US,D,20051005,000000,12.2906,12.3103,12.1082,12.1212,4605789,0
+ERIC.US,D,20051006,000000,12.2304,12.2768,12.0953,12.1693,6960967,0
+ERIC.US,D,20051007,000000,12.2092,12.298,12.1832,12.2631,2200360,0
+ERIC.US,D,20051010,000000,12.1766,12.2027,12.021,12.0747,8418629,0
+ERIC.US,D,20051011,000000,12.0747,12.1294,11.9468,11.9689,6806911,0
+ERIC.US,D,20051012,000000,11.9393,11.9468,11.7308,11.7448,6843685,0
+ERIC.US,D,20051013,000000,11.6771,11.7585,11.5165,11.7382,7151183,0
+ERIC.US,D,20051014,000000,11.7382,11.8792,11.6771,11.7993,5647650,0
+ERIC.US,D,20051017,000000,11.7308,11.7585,11.6315,11.6771,6690300,0
+ERIC.US,D,20051018,000000,11.4693,11.5165,11.4089,11.422,11254546,0
+ERIC.US,D,20051019,000000,11.268,11.5312,11.268,11.4962,6509918,0
+ERIC.US,D,20051020,000000,11.3478,11.3895,10.9852,11.167,16960093,0
+ERIC.US,D,20051021,000000,11.1344,11.22,10.9297,10.9656,21881812,0
+ERIC.US,D,20051024,000000,11.0268,11.1001,11.0195,11.0707,7140982,0
+ERIC.US,D,20051025,000000,11.3144,11.3552,11.1531,11.22,11864324,0
+ERIC.US,D,20051026,000000,11.167,11.193,10.9852,11.0195,7774637,0
+ERIC.US,D,20051027,000000,10.9975,11.0268,10.8231,10.8581,4395228,0
+ERIC.US,D,20051028,000000,10.8981,10.9656,10.8304,10.9445,5679197,0
+ERIC.US,D,20051031,000000,10.9656,11.1001,10.9232,11.0315,5006507,0
+ERIC.US,D,20051101,000000,10.9168,10.9656,10.8426,10.8981,13852368,0
+ERIC.US,D,20051102,000000,10.8368,11.0268,10.8231,11.0268,10149103,0
+ERIC.US,D,20051103,000000,11.2754,11.3201,11.193,11.2541,8703259,0
+ERIC.US,D,20051104,000000,11.2336,11.3609,11.193,11.2411,6328887,0
+ERIC.US,D,20051107,000000,11.1594,11.1594,11.0268,11.0854,3112309,0
+ERIC.US,D,20051108,000000,11.0049,11.0195,10.9526,10.9714,10189541,0
+ERIC.US,D,20051109,000000,10.9297,10.9575,10.8711,10.9526,5834512,0
+ERIC.US,D,20051110,000000,11.0463,11.0512,10.8849,10.9575,8019504,0
+ERIC.US,D,20051111,000000,11.039,11.0512,10.9445,10.9925,9414070,0
+ERIC.US,D,20051114,000000,11.0512,11.0854,10.9526,10.9925,1957132,0
+ERIC.US,D,20051115,000000,10.9445,11.0049,10.8426,10.8849,5646159,0
+ERIC.US,D,20051116,000000,10.9925,10.9975,10.9526,10.9656,11325932,0
+ERIC.US,D,20051117,000000,10.9575,11.1133,10.9445,11.1133,4315279,0
+ERIC.US,D,20051118,000000,11.167,11.2336,11.1133,11.2336,4354504,0
+ERIC.US,D,20051121,000000,11.3764,11.4033,11.2541,11.3275,3358574,0
+ERIC.US,D,20051122,000000,11.2061,11.2541,11.039,11.1866,10972450,0
+ERIC.US,D,20051123,000000,11.1001,11.3015,11.0642,11.2061,6549222,0
+ERIC.US,D,20051125,000000,11.1995,11.2263,11.0854,11.1467,3664536,0
+ERIC.US,D,20051128,000000,11.2061,11.2484,11.1344,11.193,8649567,0
+ERIC.US,D,20051129,000000,11.1734,11.1801,11.0268,11.0854,5438234,0
+ERIC.US,D,20051130,000000,11.0195,11.0578,10.9371,10.9575,7694658,0
+ERIC.US,D,20051201,000000,11.1001,11.294,11.0512,11.268,12493951,0
+ERIC.US,D,20051202,000000,11.3895,11.4358,11.268,11.3405,7329109,0
+ERIC.US,D,20051205,000000,11.3691,11.4033,11.193,11.268,4999024,0
+ERIC.US,D,20051206,000000,11.8123,11.8196,11.6982,11.6982,8817773,0
+ERIC.US,D,20051207,000000,11.7733,11.779,11.5899,11.6585,9791374,0
+ERIC.US,D,20051208,000000,11.6982,11.7382,11.5955,11.6315,7117648,0
+ERIC.US,D,20051209,000000,11.6771,11.6909,11.5696,11.6656,8595240,0
+ERIC.US,D,20051212,000000,11.6585,11.7055,11.6175,11.6444,4089177,0
+ERIC.US,D,20051213,000000,11.5899,11.6982,11.4962,11.651,6607105,0
+ERIC.US,D,20051214,000000,11.6315,11.6982,11.5767,11.6175,4194918,0
+ERIC.US,D,20051215,000000,11.5899,11.6175,11.4488,11.5027,3438868,0
+ERIC.US,D,20051216,000000,11.5312,11.7382,11.5312,11.6656,5852367,0
+ERIC.US,D,20051219,000000,11.7114,11.7448,11.5565,11.5767,3980782,0
+ERIC.US,D,20051220,000000,11.4962,11.5565,11.4627,11.5165,5176060,0
+ERIC.US,D,20051221,000000,11.5432,11.5767,11.4757,11.5312,2952745,0
+ERIC.US,D,20051222,000000,11.4962,11.6036,11.4831,11.5565,1609664,0
+ERIC.US,D,20051223,000000,11.5027,11.6036,11.5027,11.5767,1709037,0
+ERIC.US,D,20051227,000000,11.6036,11.6175,11.5165,11.5696,3038386,0
+ERIC.US,D,20051228,000000,11.651,11.6982,11.5696,11.5767,2443384,0
+ERIC.US,D,20051229,000000,11.5432,11.5826,11.5101,11.5432,1977508,0
+ERIC.US,D,20051230,000000,11.4831,11.5696,11.4488,11.5696,3526923,0
+ERIC.US,D,20060103,000000,11.8326,12.0609,11.8057,12.0014,14723793,0
+ERIC.US,D,20060104,000000,12.0486,12.1294,12.0356,12.1025,7832723,0
+ERIC.US,D,20060105,000000,12.021,12.0953,11.9266,12.0747,4699708,0
+ERIC.US,D,20060106,000000,12.0953,12.2631,12.0747,12.2411,5479191,0
+ERIC.US,D,20060109,000000,12.3103,12.443,12.298,12.412,6291261,0
+ERIC.US,D,20060110,000000,12.2631,12.3575,12.2411,12.3306,9187331,0
+ERIC.US,D,20060111,000000,12.3575,12.443,12.3233,12.4308,5046512,0
+ERIC.US,D,20060112,000000,12.0283,12.0667,11.9068,11.9541,9168352,0
+ERIC.US,D,20060113,000000,11.7733,11.8792,11.7235,11.8653,7461798,0
+ERIC.US,D,20060117,000000,11.6909,11.8326,11.6771,11.7993,7645556,0
+ERIC.US,D,20060118,000000,11.5767,11.6771,11.4888,11.6036,11019520,0
+ERIC.US,D,20060119,000000,11.6175,11.7733,11.5899,11.651,4622327,0
+ERIC.US,D,20060120,000000,11.5826,11.5899,11.3144,11.3764,9534481,0
+ERIC.US,D,20060123,000000,11.5565,11.6909,11.4831,11.6387,8671635,0
+ERIC.US,D,20060124,000000,11.6387,11.651,11.4488,11.4962,4650056,0
+ERIC.US,D,20060125,000000,11.6705,11.6771,11.5101,11.5899,4371587,0
+ERIC.US,D,20060126,000000,11.8458,11.8995,11.7733,11.8514,6898454,0
+ERIC.US,D,20060127,000000,11.9541,12.0283,11.7993,11.8458,3728728,0
+ERIC.US,D,20060130,000000,12.0136,12.0421,11.779,11.7993,11721870,0
+ERIC.US,D,20060131,000000,11.8954,12.3372,11.8196,12.2703,23778718,0
+ERIC.US,D,20060201,000000,12.2027,12.2566,12.1432,12.2156,13884961,0
+ERIC.US,D,20060202,000000,12.0953,12.0953,12.0136,12.0486,5805960,0
+ERIC.US,D,20060203,000000,11.9068,12.0356,11.8792,11.9266,7752587,0
+ERIC.US,D,20060206,000000,11.8392,11.8954,11.7993,11.8123,2989621,0
+ERIC.US,D,20060207,000000,11.6982,11.7733,11.5899,11.5899,5654175,0
+ERIC.US,D,20060208,000000,11.5565,11.5899,11.4962,11.5565,7702995,0
+ERIC.US,D,20060209,000000,11.5899,11.6036,11.5101,11.5312,6707854,0
+ERIC.US,D,20060210,000000,11.5899,11.6257,11.4147,11.5231,9687392,0
+ERIC.US,D,20060213,000000,11.4358,11.5165,11.4285,11.4888,7569380,0
+ERIC.US,D,20060214,000000,11.5312,11.7308,11.5101,11.7114,9745849,0
+ERIC.US,D,20060215,000000,11.7235,11.9689,11.7114,11.9266,12218134,0
+ERIC.US,D,20060216,000000,11.8057,11.8954,11.779,11.8954,3415667,0
+ERIC.US,D,20060217,000000,11.8326,11.8458,11.651,11.6771,3847236,0
+ERIC.US,D,20060221,000000,11.7308,11.7382,11.6036,11.651,3657739,0
+ERIC.US,D,20060222,000000,11.6175,11.7993,11.5899,11.7733,4286161,0
+ERIC.US,D,20060223,000000,11.6982,11.7235,11.6175,11.6656,4148465,0
+ERIC.US,D,20060224,000000,11.5955,11.6909,11.5696,11.6175,4869242,0
+ERIC.US,D,20060227,000000,11.6175,11.6771,11.5631,11.6175,2101294,0
+ERIC.US,D,20060228,000000,11.5767,11.6315,11.4488,11.4693,3766615,0
+ERIC.US,D,20060301,000000,11.5231,11.6909,11.5101,11.6705,5648090,0
+ERIC.US,D,20060302,000000,11.6387,11.7521,11.5696,11.7521,3469336,0
+ERIC.US,D,20060303,000000,11.6771,11.8458,11.6175,11.7448,3959833,0
+ERIC.US,D,20060306,000000,11.7521,11.8057,11.6656,11.7235,3687394,0
+ERIC.US,D,20060307,000000,11.5955,11.6315,11.5165,11.5631,2700149,0
+ERIC.US,D,20060308,000000,11.5696,11.6656,11.5027,11.5899,2953928,0
+ERIC.US,D,20060309,000000,11.6175,11.6585,11.5312,11.5696,3383942,0
+ERIC.US,D,20060310,000000,11.4285,11.5377,11.3609,11.4089,7975398,0
+ERIC.US,D,20060313,000000,11.5432,11.5899,11.5027,11.5312,6723685,0
+ERIC.US,D,20060314,000000,11.6036,11.7927,11.5899,11.7854,10119523,0
+ERIC.US,D,20060315,000000,11.8954,12.0747,11.8514,12.0609,5070692,0
+ERIC.US,D,20060316,000000,12.3306,12.3836,12.2411,12.2906,9806895,0
+ERIC.US,D,20060317,000000,12.4308,12.5849,12.3698,12.5188,7404118,0
+ERIC.US,D,20060320,000000,13.0168,13.0828,12.8481,12.9222,9672979,0
+ERIC.US,D,20060321,000000,12.9613,13.0772,12.8277,12.8756,7534201,0
+ERIC.US,D,20060322,000000,13.0233,13.2386,12.9769,13.1986,8472760,0
+ERIC.US,D,20060323,000000,13.1513,13.1773,13.0233,13.1317,6100727,0
+ERIC.US,D,20060324,000000,13.1579,13.2108,13.0894,13.1773,7985678,0
+ERIC.US,D,20060327,000000,12.9362,12.9891,12.8823,12.8962,5141864,0
+ERIC.US,D,20060328,000000,12.8823,12.9483,12.6999,12.7674,6078410,0
+ERIC.US,D,20060329,000000,12.7333,12.9222,12.7137,12.8481,4563209,0
+ERIC.US,D,20060330,000000,13.0437,13.2312,13.0437,13.1513,18891791,0
+ERIC.US,D,20060331,000000,12.862,12.8756,12.6885,12.6885,9649571,0
+ERIC.US,D,20060403,000000,12.7201,12.9483,12.6999,12.8343,4759365,0
+ERIC.US,D,20060404,000000,12.8554,12.9769,12.8277,12.9026,8034758,0
+ERIC.US,D,20060405,000000,12.9222,13.0437,12.8408,12.9841,3605933,0
+ERIC.US,D,20060406,000000,12.8481,12.9083,12.7952,12.8154,3439711,0
+ERIC.US,D,20060407,000000,12.8277,12.8692,12.5988,12.6468,4120142,0
+ERIC.US,D,20060410,000000,12.659,12.7674,12.6468,12.7062,3218387,0
+ERIC.US,D,20060411,000000,12.7062,12.7201,12.3974,12.4308,4753485,0
+ERIC.US,D,20060412,000000,12.7062,12.8081,12.6746,12.7545,3718470,0
+ERIC.US,D,20060413,000000,12.7803,12.888,12.7674,12.8408,3376586,0
+ERIC.US,D,20060417,000000,12.8554,12.9769,12.8481,12.9026,4618246,0
+ERIC.US,D,20060418,000000,13.0037,13.2108,12.9613,13.1456,6297552,0
+ERIC.US,D,20060419,000000,12.8408,13.0298,12.7803,13.0103,7078108,0
+ERIC.US,D,20060420,000000,12.8277,12.8962,12.7201,12.774,13181418,0
+ERIC.US,D,20060421,000000,12.1832,12.6135,11.8196,11.8954,44870691,0
+ERIC.US,D,20060424,000000,11.7114,11.8057,11.6444,11.7854,9443689,0
+ERIC.US,D,20060425,000000,11.8458,11.9875,11.8326,11.9393,6782652,0
+ERIC.US,D,20060426,000000,11.9793,12.1212,11.9736,12.021,9617814,0
+ERIC.US,D,20060427,000000,11.8326,11.9736,11.8057,11.8995,10551047,0
+ERIC.US,D,20060428,000000,11.8792,12.0072,11.8727,11.9266,7686996,0
+ERIC.US,D,20060501,000000,11.9068,12.0486,11.8326,11.8458,3502686,0
+ERIC.US,D,20060502,000000,11.8653,11.9266,11.8196,11.8954,3967559,0
+ERIC.US,D,20060503,000000,11.8995,11.8995,11.7521,11.8458,3128985,0
+ERIC.US,D,20060504,000000,11.779,11.9068,11.779,11.9068,2444496,0
+ERIC.US,D,20060505,000000,12.1693,12.2092,12.0953,12.1563,3560277,0
+ERIC.US,D,20060508,000000,12.1432,12.1432,12.0072,12.0486,3248966,0
+ERIC.US,D,20060509,000000,11.9689,12.0953,11.9541,12.0014,2371153,0
+ERIC.US,D,20060510,000000,11.9541,11.9689,11.3764,11.4358,14266643,0
+ERIC.US,D,20060511,000000,11.6315,11.7308,11.4962,11.5767,8258231,0
+ERIC.US,D,20060512,000000,11.5826,11.6175,11.1594,11.3405,6119638,0
+ERIC.US,D,20060515,000000,11.2061,11.2263,10.9925,11.0854,9507631,0
+ERIC.US,D,20060516,000000,11.294,11.3609,11.2484,11.3015,4255622,0
+ERIC.US,D,20060517,000000,11.0049,11.0854,10.6535,10.7301,9116464,0
+ERIC.US,D,20060518,000000,10.7432,10.8426,10.6299,10.6422,6063719,0
+ERIC.US,D,20060519,000000,10.616,10.6299,10.3324,10.5671,8191373,0
+ERIC.US,D,20060522,000000,10.3594,10.4408,10.2258,10.4048,10511630,0
+ERIC.US,D,20060523,000000,10.6608,10.8426,10.6348,10.6535,7416776,0
+ERIC.US,D,20060524,000000,10.5671,10.7025,10.4048,10.6087,7572759,0
+ERIC.US,D,20060525,000000,10.5955,10.7765,10.5076,10.7635,4406615,0
+ERIC.US,D,20060526,000000,10.8581,10.9297,10.7301,10.8981,5107168,0
+ERIC.US,D,20060530,000000,11.1001,11.1001,10.6951,10.7163,9992754,0
+ERIC.US,D,20060531,000000,10.7635,10.8231,10.6608,10.7765,5789394,0
+ERIC.US,D,20060601,000000,10.6234,10.8907,10.5955,10.8849,4774628,0
+ERIC.US,D,20060602,000000,11.0268,11.0774,10.8499,10.9575,5675798,0
+ERIC.US,D,20060605,000000,10.8368,10.8426,10.6673,10.6951,4464874,0
+ERIC.US,D,20060606,000000,10.6749,10.6951,10.5148,10.5891,6024125,0
+ERIC.US,D,20060607,000000,10.5468,10.7578,10.4612,10.5076,8431434,0
+ERIC.US,D,20060608,000000,10.2044,10.2175,9.87605,10.0496,10937702,0
+ERIC.US,D,20060609,000000,10.1058,10.2655,10.0105,10.0496,4623408,0
+ERIC.US,D,20060612,000000,10.1058,10.1116,9.84923,9.87605,10027351,0
+ERIC.US,D,20060613,000000,9.78814,9.93639,9.71389,9.82712,12100139,0
+ERIC.US,D,20060614,000000,10.1646,10.2536,10.0708,10.2258,9128160,0
+ERIC.US,D,20060615,000000,10.3984,10.6608,10.3984,10.616,6330555,0
+ERIC.US,D,20060616,000000,10.4188,10.5076,10.2321,10.3405,5481744,0
+ERIC.US,D,20060619,000000,10.4261,10.4481,10.2843,10.312,5935949,0
+ERIC.US,D,20060620,000000,10.4481,10.7635,10.3676,10.616,9192988,0
+ERIC.US,D,20060621,000000,10.6749,10.9925,10.6749,10.9168,7883957,0
+ERIC.US,D,20060622,000000,10.8231,10.8231,10.6234,10.7301,3612735,0
+ERIC.US,D,20060623,000000,10.5891,10.7301,10.5076,10.6495,4633713,0
+ERIC.US,D,20060626,000000,10.6495,10.6821,10.5412,10.6821,1691188,0
+ERIC.US,D,20060627,000000,10.6348,10.6535,10.3048,10.3251,4019576,0
+ERIC.US,D,20060628,000000,10.5214,10.5533,10.3814,10.4946,2624386,0
+ERIC.US,D,20060629,000000,10.5148,10.9053,10.4537,10.8711,4323836,0
+ERIC.US,D,20060630,000000,11.0195,11.1467,10.9852,11.1133,3633680,0
+ERIC.US,D,20060703,000000,11.0774,11.1467,11.0049,11.1001,1674873,0
+ERIC.US,D,20060705,000000,10.9445,10.9975,10.8711,10.9656,2572598,0
+ERIC.US,D,20060706,000000,10.9297,11.1734,10.9297,11.1261,3504247,0
+ERIC.US,D,20060707,000000,11.0268,11.0642,10.8499,10.911,2920362,0
+ERIC.US,D,20060710,000000,10.8711,10.8981,10.7163,10.8368,3363297,0
+ERIC.US,D,20060711,000000,10.5214,10.7358,10.5076,10.7228,12297529,0
+ERIC.US,D,20060712,000000,10.4727,10.5214,10.2461,10.2982,6019750,0
+ERIC.US,D,20060713,000000,10.1368,10.312,10.0708,10.1304,8117044,0
+ERIC.US,D,20060714,000000,10.0292,10.0496,9.8337,9.95604,5846048,0
+ERIC.US,D,20060717,000000,9.92253,9.96901,9.82712,9.87605,4729233,0
+ERIC.US,D,20060718,000000,9.94945,10.0292,9.79374,9.93639,4326170,0
+ERIC.US,D,20060719,000000,10.3405,10.6877,10.3186,10.5671,11777899,0
+ERIC.US,D,20060720,000000,10.5214,10.8581,10.5076,10.7496,9122395,0
+ERIC.US,D,20060721,000000,10.5597,10.5891,10.3814,10.4481,11085012,0
+ERIC.US,D,20060724,000000,10.4727,10.5671,10.4537,10.5533,5311648,0
+ERIC.US,D,20060725,000000,10.3984,10.4408,10.2044,10.3927,5460589,0
+ERIC.US,D,20060726,000000,10.3927,10.6951,10.387,10.5412,3184274,0
+ERIC.US,D,20060727,000000,10.6608,10.7228,10.502,10.5533,2417034,0
+ERIC.US,D,20060728,000000,10.6234,10.8231,10.6234,10.8027,2093023,0
+ERIC.US,D,20060731,000000,10.6821,10.6951,10.5271,10.5891,2495410,0
+ERIC.US,D,20060801,000000,10.4727,10.5148,10.3324,10.4537,3283406,0
+ERIC.US,D,20060802,000000,10.5412,10.7228,10.5271,10.6087,3426878,0
+ERIC.US,D,20060803,000000,10.3455,10.5811,10.3324,10.5076,6796619,0
+ERIC.US,D,20060804,000000,10.5076,10.5468,10.1573,10.2117,12334734,0
+ERIC.US,D,20060807,000000,10.2321,10.3324,10.1916,10.3186,3883820,0
+ERIC.US,D,20060808,000000,10.1573,10.2321,10.0431,10.1304,4178352,0
+ERIC.US,D,20060809,000000,10.2591,10.3529,10.1573,10.1972,9004076,0
+ERIC.US,D,20060810,000000,9.89404,10.0105,9.80678,10.0105,6280377,0
+ERIC.US,D,20060811,000000,9.84923,9.91516,9.81498,9.90131,4018852,0
+ERIC.US,D,20060814,000000,9.96242,10.1498,9.96242,10.0292,5729287,0
+ERIC.US,D,20060815,000000,10.4537,10.6299,10.3814,10.5671,7188922,0
+ERIC.US,D,20060816,000000,10.7765,10.8907,10.6821,10.8581,4303100,0
+ERIC.US,D,20060817,000000,10.9714,11.0707,10.8849,10.9575,5486018,0
+ERIC.US,D,20060818,000000,10.9575,11.0049,10.8426,10.9656,4592832,0
+ERIC.US,D,20060821,000000,10.8907,10.911,10.7708,10.7765,2591207,0
+ERIC.US,D,20060822,000000,10.7025,10.8907,10.6877,10.8368,2697271,0
+ERIC.US,D,20060823,000000,10.7496,10.7765,10.6022,10.6234,4671496,0
+ERIC.US,D,20060824,000000,10.9168,10.9232,10.5597,10.7635,2889884,0
+ERIC.US,D,20060825,000000,10.7832,10.8711,10.7163,10.7578,4364111,0
+ERIC.US,D,20060828,000000,10.797,10.9053,10.7832,10.8499,2434322,0
+ERIC.US,D,20060829,000000,11.0268,11.0854,10.8711,11.0512,3995251,0
+ERIC.US,D,20060830,000000,11.2336,11.4089,11.2061,11.3951,7171211,0
+ERIC.US,D,20060831,000000,11.3552,11.3828,11.1734,11.2336,8076803,0
+ERIC.US,D,20060901,000000,11.0854,11.2336,11.0512,11.1594,2608324,0
+ERIC.US,D,20060905,000000,11.2411,11.3895,11.193,11.3331,2300079,0
+ERIC.US,D,20060906,000000,11.0854,11.1344,10.9925,11.0129,2511103,0
+ERIC.US,D,20060907,000000,10.8147,10.9714,10.7832,10.8711,4536477,0
+ERIC.US,D,20060908,000000,10.8368,10.9778,10.8231,10.9575,3337803,0
+ERIC.US,D,20060911,000000,11.039,11.1467,10.9575,11.1001,2694740,0
+ERIC.US,D,20060912,000000,11.3015,11.3609,11.2541,11.3478,3380595,0
+ERIC.US,D,20060913,000000,11.3951,11.6111,11.3895,11.5696,3629244,0
+ERIC.US,D,20060914,000000,11.4831,11.5165,11.3764,11.4358,2957955,0
+ERIC.US,D,20060915,000000,11.5631,11.6111,11.422,11.5312,7800337,0
+ERIC.US,D,20060918,000000,11.3895,11.5899,11.3764,11.5101,2284518,0
+ERIC.US,D,20060919,000000,11.5432,11.5899,11.3275,11.4553,2524283,0
+ERIC.US,D,20060920,000000,11.6387,11.7585,11.6315,11.7382,4705699,0
+ERIC.US,D,20060921,000000,11.7235,11.7448,11.6387,11.6656,4631671,0
+ERIC.US,D,20060922,000000,11.7382,11.8954,11.7114,11.8057,5525768,0
+ERIC.US,D,20060925,000000,11.6036,11.7585,11.4831,11.7235,5039802,0
+ERIC.US,D,20060926,000000,11.6909,11.7382,11.6175,11.7169,3130583,0
+ERIC.US,D,20060927,000000,11.6909,11.8326,11.6909,11.7585,2267050,0
+ERIC.US,D,20060928,000000,11.7854,11.8326,11.6909,11.7854,2170683,0
+ERIC.US,D,20060929,000000,11.7235,11.7235,11.5826,11.5899,5386556,0
+ERIC.US,D,20061002,000000,11.5565,11.6909,11.5565,11.5696,2718750,0
+ERIC.US,D,20061003,000000,11.4627,11.5955,11.422,11.4962,4732362,0
+ERIC.US,D,20061004,000000,11.4488,11.7585,11.4488,11.7585,3527873,0
+ERIC.US,D,20061005,000000,11.7993,11.8995,11.7585,11.8954,3730121,0
+ERIC.US,D,20061006,000000,11.6771,11.8873,11.6705,11.8514,6192300,0
+ERIC.US,D,20061009,000000,11.8954,11.9321,11.8326,11.8653,2652905,0
+ERIC.US,D,20061010,000000,11.7993,11.9689,11.7927,11.9606,3031254,0
+ERIC.US,D,20061011,000000,11.9135,12.7201,11.8954,12.6061,16314401,0
+ERIC.US,D,20061012,000000,12.4927,12.6885,12.4504,12.6746,7955249,0
+ERIC.US,D,20061013,000000,12.3836,12.5326,12.364,12.5051,6979962,0
+ERIC.US,D,20061016,000000,12.364,12.4308,12.3575,12.3974,2863228,0
+ERIC.US,D,20061017,000000,12.2631,12.2841,12.1432,12.2092,3688475,0
+ERIC.US,D,20061018,000000,12.0283,12.1212,11.9393,11.9541,8806647,0
+ERIC.US,D,20061019,000000,12.3836,12.4724,12.3233,12.412,5490558,0
+ERIC.US,D,20061020,000000,12.7201,12.7952,12.6664,12.7952,5108002,0
+ERIC.US,D,20061023,000000,12.6265,12.7545,12.5775,12.6999,3062981,0
+ERIC.US,D,20061024,000000,12.6664,12.7062,12.6135,12.6468,2052879,0
+ERIC.US,D,20061025,000000,12.7333,12.8481,12.7137,12.8408,3253032,0
+ERIC.US,D,20061026,000000,12.8408,12.862,12.6746,12.8277,3124841,0
+ERIC.US,D,20061027,000000,12.7545,12.7674,12.5467,12.5849,3038508,0
+ERIC.US,D,20061030,000000,12.5531,12.6999,12.4985,12.6265,4727097,0
+ERIC.US,D,20061031,000000,12.6331,12.8154,12.6265,12.7201,2355940,0
+ERIC.US,D,20061101,000000,12.8277,12.888,12.681,12.7062,3784977,0
+ERIC.US,D,20061102,000000,12.6746,12.8554,12.6526,12.7886,2125842,0
+ERIC.US,D,20061103,000000,12.6664,12.7545,12.6207,12.7201,2262016,0
+ERIC.US,D,20061106,000000,12.7674,12.914,12.7674,12.9026,2385708,0
+ERIC.US,D,20061107,000000,12.9362,13.1171,12.9362,13.0233,2473216,0
+ERIC.US,D,20061108,000000,12.914,13.1659,12.914,13.0828,3373306,0
+ERIC.US,D,20061109,000000,13.2784,13.3207,13.1513,13.1659,3321665,0
+ERIC.US,D,20061110,000000,13.1244,13.1773,12.9891,13.0714,4391157,0
+ERIC.US,D,20061113,000000,13.0168,13.1773,12.9891,13.1171,3412285,0
+ERIC.US,D,20061114,000000,13.2508,13.2508,13.0371,13.2239,3556718,0
+ERIC.US,D,20061115,000000,13.2239,13.5872,13.2239,13.5628,5163712,0
+ERIC.US,D,20061116,000000,13.4666,13.4934,13.2857,13.3591,4339278,0
+ERIC.US,D,20061117,000000,13.1773,13.2662,13.1513,13.2239,3806895,0
+ERIC.US,D,20061120,000000,13.3061,13.4535,13.2987,13.4072,2141431,0
+ERIC.US,D,20061121,000000,13.3461,13.4406,13.3321,13.4406,2203584,0
+ERIC.US,D,20061122,000000,13.5286,13.5872,13.4202,13.5008,2601038,0
+ERIC.US,D,20061124,000000,13.4276,13.5417,13.4202,13.4406,1216190,0
+ERIC.US,D,20061127,000000,13.2987,13.3591,13.0103,13.0371,5019324,0
+ERIC.US,D,20061128,000000,13.0103,13.064,12.9026,13.0103,4072735,0
+ERIC.US,D,20061129,000000,13.0894,13.1513,13.0233,13.1382,2174105,0
+ERIC.US,D,20061130,000000,13.1382,13.1773,13.0575,13.0714,3095923,0
+ERIC.US,D,20061201,000000,13.064,13.1023,12.914,13.0103,4811762,0
+ERIC.US,D,20061204,000000,12.9483,13.4072,12.9483,13.2857,6790382,0
+ERIC.US,D,20061205,000000,13.4006,13.4934,13.3591,13.4535,3608170,0
+ERIC.US,D,20061206,000000,13.2386,13.3321,13.2182,13.2857,3041546,0
+ERIC.US,D,20061207,000000,13.4666,13.5751,13.4006,13.4006,3610229,0
+ERIC.US,D,20061208,000000,13.4479,13.4934,13.2987,13.3321,3417837,0
+ERIC.US,D,20061211,000000,13.3665,13.5082,13.3665,13.4535,2679716,0
+ERIC.US,D,20061212,000000,13.5751,13.791,13.5751,13.7234,4840254,0
+ERIC.US,D,20061213,000000,13.6573,13.6679,13.5352,13.6068,4206691,0
+ERIC.US,D,20061214,000000,13.4276,13.7095,13.4276,13.6573,7185682,0
+ERIC.US,D,20061215,000000,13.5938,13.6352,13.4406,13.5286,7226424,0
+ERIC.US,D,20061218,000000,13.5286,13.5751,13.4535,13.5132,2842202,0
+ERIC.US,D,20061219,000000,13.4934,13.6966,13.4666,13.6614,3712595,0
+ERIC.US,D,20061220,000000,13.7771,13.8373,13.6419,13.65,8865058,0
+ERIC.US,D,20061221,000000,13.6679,13.716,13.5872,13.6352,3001709,0
+ERIC.US,D,20061222,000000,13.7095,13.742,13.5082,13.5751,2915785,0
+ERIC.US,D,20061226,000000,13.5687,13.7624,13.5352,13.6068,1555600,0
+ERIC.US,D,20061227,000000,13.5938,13.6573,13.5628,13.6003,1446934,0
+ERIC.US,D,20061228,000000,13.5872,13.6679,13.5352,13.5872,2441850,0
+ERIC.US,D,20061229,000000,13.5563,13.6751,13.5286,13.5286,4486993,0
+ERIC.US,D,20070103,000000,13.8847,14.0924,13.791,13.9246,6965836,0
+ERIC.US,D,20070104,000000,13.8245,14.0322,13.7354,13.9711,7141612,0
+ERIC.US,D,20070105,000000,13.791,13.8498,13.5286,13.7624,5650775,0
+ERIC.US,D,20070108,000000,13.7771,13.8373,13.6352,13.7095,4001102,0
+ERIC.US,D,20070109,000000,13.6834,13.6899,13.4479,13.5628,5071322,0
+ERIC.US,D,20070110,000000,13.4479,13.5563,13.394,13.5417,6851066,0
+ERIC.US,D,20070111,000000,13.4789,13.6068,13.4733,13.5008,6304351,0
+ERIC.US,D,20070112,000000,13.5628,13.804,13.5286,13.716,6981846,0
+ERIC.US,D,20070116,000000,14.1398,14.174,14.0535,14.125,5372559,0
+ERIC.US,D,20070117,000000,14.0322,14.0803,13.8634,13.9051,4612471,0
+ERIC.US,D,20070118,000000,13.8765,13.8765,13.5628,13.6352,6964453,0
+ERIC.US,D,20070119,000000,13.5751,13.7306,13.5628,13.6899,3633934,0
+ERIC.US,D,20070122,000000,13.7095,13.7095,13.5286,13.5872,2618525,0
+ERIC.US,D,20070123,000000,13.6287,13.716,13.5872,13.6352,4553595,0
+ERIC.US,D,20070124,000000,13.6614,13.7624,13.6068,13.7478,3472663,0
+ERIC.US,D,20070125,000000,13.8765,13.9125,13.5286,13.6068,3387726,0
+ERIC.US,D,20070126,000000,13.6679,13.6966,13.5872,13.6352,3704719,0
+ERIC.US,D,20070129,000000,13.5008,13.5286,12.774,13.4072,15268272,0
+ERIC.US,D,20070130,000000,13.3207,13.4601,13.2508,13.4202,5164745,0
+ERIC.US,D,20070131,000000,13.3729,13.4276,13.2386,13.3803,5337352,0
+ERIC.US,D,20070201,000000,13.3321,13.3387,13.1773,13.2239,6692597,0
+ERIC.US,D,20070202,000000,12.3771,12.4855,12.2768,12.4855,24659684,0
+ERIC.US,D,20070205,000000,12.5467,12.6664,12.5051,12.6468,5119385,0
+ERIC.US,D,20070206,000000,12.6664,12.6664,12.3974,12.5051,7237595,0
+ERIC.US,D,20070207,000000,12.5051,12.7333,12.4724,12.681,8505989,0
+ERIC.US,D,20070208,000000,12.443,12.567,12.3771,12.567,5661716,0
+ERIC.US,D,20070209,000000,12.4382,12.4724,12.2411,12.2566,13149210,0
+ERIC.US,D,20070212,000000,12.1563,12.162,12.0486,12.0804,9550923,0
+ERIC.US,D,20070213,000000,12.1563,12.2304,12.0804,12.2027,3723595,0
+ERIC.US,D,20070214,000000,12.364,12.6061,12.351,12.5702,11357216,0
+ERIC.US,D,20070215,000000,12.443,12.4651,12.3771,12.412,10966413,0
+ERIC.US,D,20070216,000000,12.2156,12.2906,12.1766,12.2768,4547066,0
+ERIC.US,D,20070220,000000,12.3103,12.4187,12.2353,12.3836,5624903,0
+ERIC.US,D,20070221,000000,12.1359,12.2631,12.0953,12.2492,4261199,0
+ERIC.US,D,20070222,000000,12.1359,12.2411,12.1359,12.2304,17919224,0
+ERIC.US,D,20070223,000000,12.3036,12.4308,12.2906,12.3771,6248914,0
+ERIC.US,D,20070226,000000,12.4927,12.5188,12.3974,12.443,6022095,0
+ERIC.US,D,20070227,000000,12.0014,12.2631,11.8587,12.0747,17873543,0
+ERIC.US,D,20070228,000000,11.9932,12.0804,11.8653,12.0283,9647233,0
+ERIC.US,D,20070301,000000,11.5696,11.8653,11.4147,11.7733,15563211,0
+ERIC.US,D,20070302,000000,11.6982,11.8954,11.6656,11.6771,6612532,0
+ERIC.US,D,20070305,000000,11.4358,11.6982,11.4358,11.5631,8390767,0
+ERIC.US,D,20070306,000000,11.6771,11.7448,11.5231,11.6387,7586634,0
+ERIC.US,D,20070307,000000,11.4831,11.6036,11.4627,11.5377,9210099,0
+ERIC.US,D,20070308,000000,11.651,11.7854,11.651,11.7235,5888536,0
+ERIC.US,D,20070309,000000,11.7448,11.7927,11.6036,11.6771,6086967,0
+ERIC.US,D,20070312,000000,11.7733,11.9932,11.7585,11.9793,8562944,0
+ERIC.US,D,20070313,000000,11.9393,12.0356,11.6909,11.7235,8305851,0
+ERIC.US,D,20070314,000000,11.7169,11.9266,11.651,11.8653,16884265,0
+ERIC.US,D,20070315,000000,11.7585,11.9393,11.7585,11.8792,4655686,0
+ERIC.US,D,20070316,000000,11.9068,11.9932,11.8252,11.8954,8729292,0
+ERIC.US,D,20070319,000000,12.0953,12.2027,12.0667,12.1832,8986892,0
+ERIC.US,D,20070320,000000,12.0953,12.3233,12.0609,12.2906,5073707,0
+ERIC.US,D,20070321,000000,12.412,12.8081,12.3372,12.7952,16274863,0
+ERIC.US,D,20070322,000000,12.7803,12.862,12.681,12.7201,7535749,0
+ERIC.US,D,20070323,000000,12.7886,12.8554,12.6746,12.6999,5856593,0
+ERIC.US,D,20070326,000000,12.6061,12.6746,12.4651,12.659,4991381,0
+ERIC.US,D,20070327,000000,12.479,12.5383,12.3911,12.4985,5124824,0
+ERIC.US,D,20070328,000000,12.2841,12.3372,12.1563,12.1832,6562011,0
+ERIC.US,D,20070329,000000,12.3372,12.412,12.2631,12.3911,5900955,0
+ERIC.US,D,20070330,000000,12.412,12.4927,12.3233,12.479,7928716,0
+ERIC.US,D,20070402,000000,12.2411,12.3446,12.188,12.3103,6478608,0
+ERIC.US,D,20070403,000000,12.3372,12.4927,12.3306,12.4382,6339069,0
+ERIC.US,D,20070404,000000,12.443,12.5253,12.4187,12.5253,3453383,0
+ERIC.US,D,20070405,000000,12.5531,12.6468,12.5253,12.6207,3424499,0
+ERIC.US,D,20070409,000000,12.6265,12.6941,12.5988,12.6135,2332543,0
+ERIC.US,D,20070410,000000,12.7674,13.0828,12.7674,13.064,9571874,0
+ERIC.US,D,20070411,000000,13.0714,13.0828,12.8756,12.9026,6542442,0
+ERIC.US,D,20070412,000000,12.6885,12.8408,12.659,12.8277,4187013,0
+ERIC.US,D,20070413,000000,12.8823,12.9769,12.8154,12.9613,3601866,0
+ERIC.US,D,20070416,000000,13.1659,13.2857,13.1513,13.2726,5844024,0
+ERIC.US,D,20070417,000000,13.2239,13.2386,13.0894,13.1317,2759774,0
+ERIC.US,D,20070418,000000,13.1513,13.2312,13.0437,13.1659,4610174,0
+ERIC.US,D,20070419,000000,13.1513,13.4072,13.1382,13.3461,5543844,0
+ERIC.US,D,20070420,000000,13.1847,13.1986,12.9483,12.9613,7961469,0
+ERIC.US,D,20070423,000000,12.7952,13.0371,12.76,12.9841,7197113,0
+ERIC.US,D,20070424,000000,13.1847,13.1928,13.0437,13.0894,4161995,0
+ERIC.US,D,20070425,000000,13.2182,13.4535,13.1928,13.4406,8331631,0
+ERIC.US,D,20070426,000000,12.9956,13.0233,12.8081,12.9613,12019885,0
+ERIC.US,D,20070427,000000,12.8692,12.9841,12.8408,12.9483,6206501,0
+ERIC.US,D,20070430,000000,12.9841,13.0894,12.8154,12.8408,4005090,0
+ERIC.US,D,20070501,000000,12.8554,13.0103,12.8554,12.9841,3331201,0
+ERIC.US,D,20070502,000000,12.9613,13.1317,12.9362,13.0575,5579945,0
+ERIC.US,D,20070503,000000,12.8823,12.9549,12.862,12.9026,6400520,0
+ERIC.US,D,20070504,000000,12.9435,13.1317,12.914,13.0828,5020129,0
+ERIC.US,D,20070507,000000,13.2108,13.2726,13.1513,13.1659,3436522,0
+ERIC.US,D,20070508,000000,12.9483,12.9613,12.8081,12.9362,6440331,0
+ERIC.US,D,20070509,000000,12.6999,12.8408,12.5988,12.8203,9242122,0
+ERIC.US,D,20070510,000000,12.7062,12.7062,12.3836,12.4047,7162285,0
+ERIC.US,D,20070511,000000,12.412,12.6403,12.3771,12.6265,5606329,0
+ERIC.US,D,20070514,000000,12.9026,12.9687,12.7803,12.8481,8508816,0
+ERIC.US,D,20070515,000000,12.8756,12.9687,12.8081,12.8154,5277247,0
+ERIC.US,D,20070516,000000,12.8962,12.9956,12.774,12.9362,4001643,0
+ERIC.US,D,20070517,000000,12.8481,12.888,12.7674,12.8554,3013027,0
+ERIC.US,D,20070518,000000,12.8554,12.9483,12.8277,12.914,3954928,0
+ERIC.US,D,20070521,000000,12.8554,12.8823,12.7952,12.8203,4493418,0
+ERIC.US,D,20070522,000000,12.9026,12.9222,12.7952,12.8277,3284331,0
+ERIC.US,D,20070523,000000,12.9956,13.0371,12.8481,12.8756,4353629,0
+ERIC.US,D,20070524,000000,12.9083,12.9483,12.7062,12.7674,8686286,0
+ERIC.US,D,20070525,000000,12.888,12.9841,12.888,12.9362,5254860,0
+ERIC.US,D,20070529,000000,12.914,12.9362,12.76,12.8203,4348299,0
+ERIC.US,D,20070530,000000,12.6746,12.7803,12.6468,12.7545,4666336,0
+ERIC.US,D,20070531,000000,12.8408,12.9026,12.6941,12.774,5407831,0
+ERIC.US,D,20070601,000000,12.7674,12.8692,12.7479,12.8408,4542626,0
+ERIC.US,D,20070604,000000,12.8277,12.8692,12.7545,12.8277,5875974,0
+ERIC.US,D,20070605,000000,12.9549,13.0298,12.888,13.0103,7823436,0
+ERIC.US,D,20070606,000000,12.9222,12.9362,12.6885,12.7479,8755298,0
+ERIC.US,D,20070607,000000,12.6265,12.6885,12.2906,12.3372,11874061,0
+ERIC.US,D,20070608,000000,12.351,12.5188,12.298,12.4927,6177723,0
+ERIC.US,D,20070611,000000,12.5531,12.6664,12.5051,12.5849,5657662,0
+ERIC.US,D,20070612,000000,12.351,12.364,12.1432,12.2304,10919216,0
+ERIC.US,D,20070613,000000,12.3372,12.4047,12.2239,12.3974,10232668,0
+ERIC.US,D,20070614,000000,12.4308,12.5775,12.4308,12.5383,14994967,0
+ERIC.US,D,20070615,000000,12.6746,12.7674,12.6061,12.6746,10581311,0
+ERIC.US,D,20070618,000000,12.8481,13.3461,12.8481,13.2386,11785444,0
+ERIC.US,D,20070619,000000,13.3061,13.3591,13.2239,13.2931,8212864,0
+ERIC.US,D,20070620,000000,13.4406,13.5132,13.2931,13.3061,11152834,0
+ERIC.US,D,20070621,000000,13.4072,13.4406,13.1513,13.3729,10018245,0
+ERIC.US,D,20070622,000000,13.3461,13.4276,13.1023,13.1847,4753270,0
+ERIC.US,D,20070625,000000,13.2441,13.2588,13.0437,13.0714,4817374,0
+ERIC.US,D,20070626,000000,13.2784,13.3207,13.1171,13.1707,4336243,0
+ERIC.US,D,20070627,000000,13.1773,13.3867,13.1244,13.3461,3289837,0
+ERIC.US,D,20070628,000000,13.4666,13.6287,13.4406,13.5082,5214444,0
+ERIC.US,D,20070629,000000,13.5008,13.5132,13.3321,13.4202,4222520,0
+ERIC.US,D,20070702,000000,13.5751,13.6834,13.5489,13.6751,4826298,0
+ERIC.US,D,20070703,000000,13.9312,14.0257,13.9051,13.9125,4606658,0
+ERIC.US,D,20070705,000000,13.9931,13.9971,13.8373,13.9597,4719682,0
+ERIC.US,D,20070706,000000,13.9711,14.0118,13.9125,13.9775,5685532,0
+ERIC.US,D,20070709,000000,14.1112,14.2482,14.0983,14.2156,6837914,0
+ERIC.US,D,20070710,000000,14.1112,14.1112,13.9246,13.9597,9280394,0
+ERIC.US,D,20070711,000000,13.9458,14.0322,13.8847,13.9458,5705423,0
+ERIC.US,D,20070712,000000,14.1186,14.5985,14.1112,14.5847,8696775,0
+ERIC.US,D,20070713,000000,14.3092,14.3288,14.2212,14.2596,5788483,0
+ERIC.US,D,20070716,000000,14.125,14.2082,14.0672,14.125,3162815,0
+ERIC.US,D,20070717,000000,13.9516,14.0803,13.9189,14.0322,3733448,0
+ERIC.US,D,20070718,000000,13.9458,14.0672,13.8245,13.9931,4453136,0
+ERIC.US,D,20070719,000000,14.174,14.2955,13.985,14.1602,8397028,0
+ERIC.US,D,20070720,000000,13.4332,13.5417,13.3387,13.4006,23212100,0
+ERIC.US,D,20070723,000000,13.394,13.4535,13.2588,13.2857,12520243,0
+ERIC.US,D,20070724,000000,13.1244,13.1456,12.9362,12.9769,16412106,0
+ERIC.US,D,20070725,000000,13.051,13.0714,12.774,12.914,5370710,0
+ERIC.US,D,20070726,000000,12.6999,12.8408,12.364,12.5531,9792264,0
+ERIC.US,D,20070727,000000,12.6885,12.7952,12.5188,12.5188,8224135,0
+ERIC.US,D,20070730,000000,12.914,13.0575,12.8277,12.9841,6973796,0
+ERIC.US,D,20070731,000000,12.76,12.8554,12.5702,12.5775,6991047,0
+ERIC.US,D,20070801,000000,12.5596,12.6265,12.3771,12.6207,7448204,0
+ERIC.US,D,20070802,000000,12.8408,13.051,12.8154,12.9841,11368319,0
+ERIC.US,D,20070803,000000,13.0714,13.0894,12.6403,12.6403,6139454,0
+ERIC.US,D,20070806,000000,12.76,12.8154,12.5383,12.8081,7585502,0
+ERIC.US,D,20070807,000000,12.6061,12.8277,12.567,12.7545,5916532,0
+ERIC.US,D,20070808,000000,12.8408,13.0828,12.8408,13.0371,7407737,0
+ERIC.US,D,20070809,000000,12.5596,12.7803,12.4308,12.4724,9254300,0
+ERIC.US,D,20070810,000000,12.443,12.6135,12.3036,12.5596,8034051,0
+ERIC.US,D,20070813,000000,12.4252,12.4308,12.2411,12.2566,5607059,0
+ERIC.US,D,20070814,000000,12.316,12.3911,12.162,12.1693,5101172,0
+ERIC.US,D,20070815,000000,12.0072,12.2304,11.8792,11.9068,7551052,0
+ERIC.US,D,20070816,000000,11.6387,11.8514,11.3201,11.7235,14379902,0
+ERIC.US,D,20070817,000000,11.8057,12.0014,11.6387,11.9541,9037006,0
+ERIC.US,D,20070820,000000,11.9393,12.0486,11.8458,12.0136,4013093,0
+ERIC.US,D,20070821,000000,11.9393,12.0804,11.8954,12.0014,3219242,0
+ERIC.US,D,20070822,000000,12.0609,12.2304,12.0486,12.2156,3425375,0
+ERIC.US,D,20070823,000000,12.2411,12.3836,12.2027,12.3103,5519370,0
+ERIC.US,D,20070824,000000,12.2631,12.479,12.2566,12.4585,5938080,0
+ERIC.US,D,20070827,000000,12.2492,12.2768,12.1488,12.1693,4667820,0
+ERIC.US,D,20070828,000000,12.1082,12.1693,11.8123,11.8326,6835461,0
+ERIC.US,D,20070829,000000,11.9932,12.2768,11.9393,12.2492,4544641,0
+ERIC.US,D,20070830,000000,12.0747,12.351,12.0543,12.2156,3527153,0
+ERIC.US,D,20070831,000000,12.5051,12.6061,12.3771,12.5188,4092958,0
+ERIC.US,D,20070904,000000,12.3836,12.7062,12.3575,12.6265,5916122,0
+ERIC.US,D,20070905,000000,12.3372,12.443,12.2631,12.351,6566816,0
+ERIC.US,D,20070906,000000,12.443,12.4651,12.2492,12.2841,8477947,0
+ERIC.US,D,20070907,000000,12.2411,12.3103,12.0869,12.2027,6502871,0
+ERIC.US,D,20070910,000000,12.3306,12.3771,12.0953,12.188,3301381,0
+ERIC.US,D,20070911,000000,12.6468,12.9362,12.6061,12.8692,11227800,0
+ERIC.US,D,20070912,000000,12.9841,13.2857,12.9769,13.1928,10303514,0
+ERIC.US,D,20070913,000000,13.2987,13.394,13.2239,13.3207,9359671,0
+ERIC.US,D,20070914,000000,13.2987,13.3126,13.1847,13.2108,5591460,0
+ERIC.US,D,20070917,000000,13.1659,13.1847,12.9613,13.0233,4404019,0
+ERIC.US,D,20070918,000000,13.1513,13.6352,13.0575,13.5816,7186196,0
+ERIC.US,D,20070919,000000,13.6834,13.716,13.5132,13.6214,9508886,0
+ERIC.US,D,20070920,000000,13.2931,13.3061,12.8962,13.0959,27211398,0
+ERIC.US,D,20070921,000000,13.2931,13.2987,13.1171,13.1659,8921248,0
+ERIC.US,D,20070924,000000,13.1456,13.1659,12.9483,12.9956,4659884,0
+ERIC.US,D,20070925,000000,13.0103,13.1928,12.9956,13.1513,4630304,0
+ERIC.US,D,20070926,000000,13.0772,13.1171,13.0371,13.0828,3492535,0
+ERIC.US,D,20070927,000000,13.2182,13.4406,13.2108,13.3803,6507886,0
+ERIC.US,D,20070928,000000,13.4601,13.5008,13.3207,13.3867,6618564,0
+ERIC.US,D,20071001,000000,13.3126,13.5489,13.2857,13.5132,2916134,0
+ERIC.US,D,20071002,000000,13.3803,13.4135,13.2987,13.3591,3342992,0
+ERIC.US,D,20071003,000000,13.5563,13.7234,13.5286,13.5489,5761807,0
+ERIC.US,D,20071004,000000,13.5132,13.5489,13.4135,13.4789,6014348,0
+ERIC.US,D,20071005,000000,13.7624,13.9775,13.742,13.8977,9343558,0
+ERIC.US,D,20071008,000000,13.5751,13.6834,13.5352,13.6573,6091217,0
+ERIC.US,D,20071009,000000,13.5352,13.6679,13.4733,13.65,5027199,0
+ERIC.US,D,20071010,000000,13.6834,13.6966,13.5082,13.5751,10638070,0
+ERIC.US,D,20071011,000000,14.0868,14.1112,13.6003,13.703,12329889,0
+ERIC.US,D,20071012,000000,13.7478,13.9246,13.7095,13.8498,6821853,0
+ERIC.US,D,20071015,000000,13.9125,13.9458,13.65,13.7624,5807041,0
+ERIC.US,D,20071016,000000,10.387,10.6608,10.2843,10.5337,127218643,0
+ERIC.US,D,20071017,000000,10.4334,10.4481,10.1972,10.2778,29135404,0
+ERIC.US,D,20071018,000000,9.98286,10.1239,9.94945,10.0105,30591058,0
+ERIC.US,D,20071019,000000,9.9299,9.96901,9.76623,9.79374,16618445,0
+ERIC.US,D,20071022,000000,9.52553,9.77994,9.49149,9.76623,19699820,0
+ERIC.US,D,20071023,000000,9.96901,10.0773,9.89404,10.0708,11974788,0
+ERIC.US,D,20071024,000000,10.0496,10.0708,9.86299,10.022,18320902,0
+ERIC.US,D,20071025,000000,9.88824,9.89404,9.71389,9.77994,16398867,0
+ERIC.US,D,20071026,000000,9.87605,10.1368,9.86299,10.1368,6326767,0
+ERIC.US,D,20071029,000000,10.022,10.0496,9.90131,9.93639,12591115,0
+ERIC.US,D,20071030,000000,9.9299,9.94945,9.8337,9.87605,7304866,0
+ERIC.US,D,20071031,000000,9.89404,10.1304,9.87605,10.1116,8254978,0
+ERIC.US,D,20071101,000000,9.95604,9.96242,9.70829,9.71389,13808642,0
+ERIC.US,D,20071102,000000,9.84107,9.94945,9.69353,9.89404,9051773,0
+ERIC.US,D,20071105,000000,9.86299,10.022,9.84923,9.96242,6036807,0
+ERIC.US,D,20071106,000000,10.2713,10.2778,10.0773,10.2258,7137381,0
+ERIC.US,D,20071107,000000,10.1058,10.1972,9.94218,9.97707,6508746,0
+ERIC.US,D,20071108,000000,10.022,10.1696,9.87605,10.0553,10736856,0
+ERIC.US,D,20071109,000000,9.76623,9.84923,9.65925,9.65925,7740810,0
+ERIC.US,D,20071112,000000,9.53147,9.62595,9.43756,9.43756,9113152,0
+ERIC.US,D,20071113,000000,9.70009,10.0105,9.67392,9.94218,9920369,0
+ERIC.US,D,20071114,000000,10.0105,10.1432,9.88824,9.98935,6826249,0
+ERIC.US,D,20071115,000000,9.86299,10.004,9.72693,9.82155,8739909,0
+ERIC.US,D,20071116,000000,9.82155,9.82155,9.64548,9.74238,7216198,0
+ERIC.US,D,20071119,000000,9.63238,9.67392,9.49149,9.59983,6938924,0
+ERIC.US,D,20071120,000000,9.72693,9.87605,8.38149,8.44184,73336379,0
+ERIC.US,D,20071121,000000,8.00582,8.0311,7.73364,7.80291,45219581,0
+ERIC.US,D,20071123,000000,7.87542,7.9113,7.76297,7.87542,7844154,0
+ERIC.US,D,20071126,000000,8.02456,8.0588,7.76297,7.78252,11452023,0
+ERIC.US,D,20071127,000000,7.88277,7.99115,7.81675,7.97159,12597817,0
+ERIC.US,D,20071128,000000,8.04494,8.28045,8.04494,8.26007,10697013,0
+ERIC.US,D,20071129,000000,8.26742,8.51596,8.26742,8.46215,17971204,0
+ERIC.US,D,20071130,000000,8.53472,8.55591,8.18023,8.22585,17575158,0
+ERIC.US,D,20071203,000000,8.42228,8.45487,8.34319,8.38149,8730765,0
+ERIC.US,D,20071204,000000,8.1191,8.16717,8.06531,8.09953,6403128,0
+ERIC.US,D,20071205,000000,8.27394,8.43615,8.22097,8.39454,9127544,0
+ERIC.US,D,20071206,000000,8.27394,8.34319,8.15985,8.32775,6005128,0
+ERIC.US,D,20071207,000000,8.40677,8.42962,8.2397,8.38149,6992484,0
+ERIC.US,D,20071210,000000,8.33502,8.50374,8.33502,8.42228,4603777,0
+ERIC.US,D,20071211,000000,8.4695,8.66346,8.32775,8.33502,7681356,0
+ERIC.US,D,20071212,000000,8.63003,8.64392,8.36845,8.48254,6920515,0
+ERIC.US,D,20071213,000000,8.48254,8.53472,8.27394,8.40677,6223854,0
+ERIC.US,D,20071214,000000,8.2397,8.36195,8.15985,8.17369,10198407,0
+ERIC.US,D,20071217,000000,7.86239,7.88277,7.68923,7.70301,10664894,0
+ERIC.US,D,20071218,000000,7.73364,7.75564,7.54099,7.66178,8432205,0
+ERIC.US,D,20071219,000000,7.71669,7.72963,7.48036,7.59403,9552473,0
+ERIC.US,D,20071220,000000,7.6216,7.66178,7.52746,7.63526,8758145,0
+ERIC.US,D,20071221,000000,7.79638,7.84366,7.72963,7.83795,25711606,0
+ERIC.US,D,20071224,000000,7.78252,7.89663,7.78252,7.88847,3318095,0
+ERIC.US,D,20071226,000000,7.76951,7.95776,7.76297,7.93737,4775606,0
+ERIC.US,D,20071227,000000,7.86972,7.92434,7.80291,7.82491,4862007,0
+ERIC.US,D,20071228,000000,7.86972,7.93737,7.80291,7.9113,5653123,0
+ERIC.US,D,20071231,000000,7.85833,7.94472,7.83795,7.85833,8121453,0
+ERIC.US,D,20080102,000000,7.88277,7.88277,7.66909,7.70301,9218416,0
+ERIC.US,D,20080103,000000,7.69648,7.83795,7.61401,7.79638,11493204,0
+ERIC.US,D,20080104,000000,7.6216,7.6545,7.40033,7.40033,14211354,0
+ERIC.US,D,20080107,000000,7.38656,7.39341,7.19782,7.27957,11805358,0
+ERIC.US,D,20080108,000000,7.42674,7.56087,7.29187,7.29798,6895125,0
+ERIC.US,D,20080109,000000,7.2385,7.41345,7.19782,7.38656,8939934,0
+ERIC.US,D,20080110,000000,7.26441,7.63526,7.21209,7.60047,15916385,0
+ERIC.US,D,20080111,000000,7.84366,7.84366,7.69648,7.7409,19363951,0
+ERIC.US,D,20080114,000000,8.05227,8.10523,7.98626,8.06531,13515848,0
+ERIC.US,D,20080115,000000,8.01152,8.09384,7.85833,7.89663,12250125,0
+ERIC.US,D,20080116,000000,8.11257,8.13866,7.88847,7.92434,17016163,0
+ERIC.US,D,20080117,000000,8.23319,8.26007,7.97892,8.01804,14575906,0
+ERIC.US,D,20080118,000000,8.01804,8.08651,7.72963,7.83142,7581278,0
+ERIC.US,D,20080122,000000,7.06335,7.48736,7.0033,7.44604,17658434,0
+ERIC.US,D,20080123,000000,7.0231,7.42674,6.85401,7.42038,22303484,0
+ERIC.US,D,20080124,000000,7.31852,7.35291,7.13019,7.31159,18153793,0
+ERIC.US,D,20080125,000000,7.54099,7.5885,7.32544,7.39341,11784886,0
+ERIC.US,D,20080128,000000,7.48736,7.66178,7.35903,7.6545,9485971,0
+ERIC.US,D,20080129,000000,7.56087,7.6273,7.53463,7.59403,6399093,0
+ERIC.US,D,20080130,000000,7.55362,7.80291,7.49902,7.5885,9706012,0
+ERIC.US,D,20080131,000000,7.42674,7.72231,7.42038,7.64254,22354665,0
+ERIC.US,D,20080201,000000,7.25128,7.4664,7.19024,7.42038,17020978,0
+ERIC.US,D,20080204,000000,7.23098,7.30547,7.19782,7.25128,18549771,0
+ERIC.US,D,20080205,000000,6.895,7.08316,6.895,6.94252,27511130,0
+ERIC.US,D,20080206,000000,6.88213,6.92173,6.74048,6.74684,16143330,0
+ERIC.US,D,20080207,000000,6.57222,6.80739,6.55209,6.7202,28380196,0
+ERIC.US,D,20080208,000000,6.71327,6.86842,6.68003,6.8214,14149904,0
+ERIC.US,D,20080211,000000,6.76729,6.96264,6.69338,6.87478,14383544,0
+ERIC.US,D,20080212,000000,7.04283,7.28494,7.00901,7.11039,14809506,0
+ERIC.US,D,20080213,000000,7.21803,7.41345,7.20451,7.40636,14875704,0
+ERIC.US,D,20080214,000000,7.38656,7.4664,7.31852,7.33986,10871871,0
+ERIC.US,D,20080215,000000,7.39341,7.48736,7.36667,7.4664,9253661,0
+ERIC.US,D,20080219,000000,7.56087,7.59403,7.44604,7.46015,8612783,0
+ERIC.US,D,20080220,000000,7.30547,7.47336,7.29187,7.42674,9157119,0
+ERIC.US,D,20080221,000000,7.37882,7.41345,7.2385,7.25895,6135715,0
+ERIC.US,D,20080222,000000,7.23098,7.30547,7.11039,7.27957,10641388,0
+ERIC.US,D,20080225,000000,7.1574,7.33308,7.11691,7.29187,14043549,0
+ERIC.US,D,20080226,000000,7.39341,7.40636,7.27191,7.36667,25696934,0
+ERIC.US,D,20080227,000000,7.33986,7.52118,7.33986,7.44003,10272720,0
+ERIC.US,D,20080228,000000,7.40636,7.42038,7.29187,7.33308,8457272,0
+ERIC.US,D,20080229,000000,7.25895,7.31852,7.20451,7.23098,11503541,0
+ERIC.US,D,20080303,000000,7.19024,7.20451,7.0231,7.12367,14696466,0
+ERIC.US,D,20080304,000000,6.88213,6.98178,6.78066,6.96264,11451439,0
+ERIC.US,D,20080305,000000,7.00901,7.0905,6.95555,7.0231,7687705,0
+ERIC.US,D,20080306,000000,6.92173,6.93534,6.69974,6.70659,16762290,0
+ERIC.US,D,20080307,000000,6.66634,6.74048,6.57881,6.66634,9107338,0
+ERIC.US,D,20080310,000000,6.74048,6.75394,6.57881,6.64612,10519963,0
+ERIC.US,D,20080311,000000,6.68646,6.76729,6.56537,6.76729,18408309,0
+ERIC.US,D,20080312,000000,6.69974,6.84106,6.63936,6.75394,11703662,0
+ERIC.US,D,20080313,000000,6.64612,6.85401,6.61922,6.79403,13197898,0
+ERIC.US,D,20080314,000000,6.78767,6.79403,6.55868,6.62599,13300212,0
+ERIC.US,D,20080317,000000,6.54522,6.57222,6.2424,6.36367,29323561,0
+ERIC.US,D,20080318,000000,6.3231,7.03623,6.31658,6.52503,17064453,0
+ERIC.US,D,20080319,000000,5.74481,5.94675,5.73129,5.8523,33222738,0
+ERIC.US,D,20080320,000000,5.96671,6.07446,5.90607,6.04739,30183093,0
+ERIC.US,D,20080324,000000,6.15521,6.2424,6.06753,6.21559,11340060,0
+ERIC.US,D,20080325,000000,6.2292,6.3301,6.17518,6.26939,14383917,0
+ERIC.US,D,20080326,000000,6.38396,6.49814,6.30979,6.43091,15899667,0
+ERIC.US,D,20080327,000000,6.49814,6.56537,6.30979,6.3231,15153603,0
+ERIC.US,D,20080328,000000,6.47791,6.51835,6.36367,6.39732,12400500,0
+ERIC.US,D,20080331,000000,6.51835,6.65964,6.49814,6.60569,10668485,0
+ERIC.US,D,20080401,000000,6.74684,6.86842,6.68646,6.85401,12336275,0
+ERIC.US,D,20080402,000000,6.84106,6.96264,6.82777,6.90878,12851969,0
+ERIC.US,D,20080403,000000,6.82777,6.96264,6.78767,6.9152,8469716,0
+ERIC.US,D,20080404,000000,6.88774,6.88774,6.69338,6.7202,15728842,0
+ERIC.US,D,20080407,000000,6.88774,6.94252,6.77422,6.83461,15581253,0
+ERIC.US,D,20080408,000000,6.80739,6.87478,6.78066,6.86127,12023552,0
+ERIC.US,D,20080409,000000,7.0033,7.0033,6.82777,6.86842,14930488,0
+ERIC.US,D,20080410,000000,6.68003,6.80739,6.65289,6.73347,10935710,0
+ERIC.US,D,20080411,000000,6.69974,6.77422,6.64612,6.65964,10631929,0
+ERIC.US,D,20080414,000000,6.69974,6.69974,6.59233,6.62599,10113044,0
+ERIC.US,D,20080415,000000,6.66634,6.7202,6.61922,6.69338,6521240,0
+ERIC.US,D,20080416,000000,6.8214,6.98178,6.76729,6.94822,15076773,0
+ERIC.US,D,20080417,000000,6.75394,6.75394,6.56537,6.63936,18322720,0
+ERIC.US,D,20080418,000000,6.69974,6.72729,6.64612,6.71327,9765381,0
+ERIC.US,D,20080421,000000,6.66634,6.7202,6.59909,6.70659,5817460,0
+ERIC.US,D,20080422,000000,6.80739,6.88774,6.75394,6.76729,15013407,0
+ERIC.US,D,20080423,000000,6.86842,7.11039,6.85401,7.08316,25145144,0
+ERIC.US,D,20080424,000000,7.0905,7.38656,7.01567,7.29798,27963362,0
+ERIC.US,D,20080425,000000,8.36195,8.40677,8.1256,8.28045,60299180,0
+ERIC.US,D,20080428,000000,8.17369,8.26742,8.16717,8.17369,15176252,0
+ERIC.US,D,20080429,000000,8.24786,8.37497,8.19406,8.33502,10940494,0
+ERIC.US,D,20080430,000000,8.48254,8.56979,8.39454,8.48254,17218710,0
+ERIC.US,D,20080501,000000,8.48906,8.51596,8.24786,8.37497,29051818,0
+ERIC.US,D,20080502,000000,8.1256,8.14517,7.81675,7.91781,27987196,0
+ERIC.US,D,20080505,000000,7.93167,8.0311,7.91781,7.97159,11141879,0
+ERIC.US,D,20080506,000000,8.02456,8.21363,8.01152,8.20712,10090859,0
+ERIC.US,D,20080507,000000,8.29432,8.45487,8.26007,8.31472,16309197,0
+ERIC.US,D,20080508,000000,8.45487,8.52331,8.39454,8.44837,11699841,0
+ERIC.US,D,20080509,000000,8.54289,8.66346,8.47601,8.48254,16534031,0
+ERIC.US,D,20080512,000000,8.40677,8.60395,8.38719,8.5779,12242491,0
+ERIC.US,D,20080513,000000,8.64392,8.79226,8.59659,8.75067,12157645,0
+ERIC.US,D,20080514,000000,8.66346,8.78488,8.63739,8.67084,10588233,0
+ERIC.US,D,20080515,000000,9.10191,9.16226,9.02129,9.16226,24466835,0
+ERIC.US,D,20080516,000000,9.22982,9.29657,9.15489,9.26164,16114264,0
+ERIC.US,D,20080519,000000,9.29657,9.41718,9.25511,9.29657,10272182,0
+ERIC.US,D,20080520,000000,9.26898,9.29657,9.11412,9.18173,9679114,0
+ERIC.US,D,20080521,000000,9.05388,9.05388,8.82561,8.8468,12538900,0
+ERIC.US,D,20080522,000000,9.05388,9.22982,9.04732,9.16226,9768941,0
+ERIC.US,D,20080523,000000,9.16226,9.27634,9.05388,9.11412,7281362,0
+ERIC.US,D,20080527,000000,8.99435,9.20298,8.95276,9.14186,8481095,0
+ERIC.US,D,20080528,000000,9.22413,9.23645,9.02129,9.07417,6495823,0
+ERIC.US,D,20080529,000000,9.06187,9.19554,9.04732,9.16226,4650580,0
+ERIC.US,D,20080530,000000,9.168,9.20298,9.07417,9.09536,7525065,0
+ERIC.US,D,20080602,000000,8.95276,9.04732,8.86641,8.98044,12883967,0
+ERIC.US,D,20080603,000000,9.02129,9.18909,9.00657,9.10191,9048512,0
+ERIC.US,D,20080604,000000,8.83213,8.91289,8.7662,8.79226,9440257,0
+ERIC.US,D,20080605,000000,8.84027,8.8468,8.65043,8.79226,12979679,0
+ERIC.US,D,20080606,000000,8.67084,8.71808,8.47601,8.47601,8208292,0
+ERIC.US,D,20080609,000000,8.51596,8.52331,8.2397,8.34319,9446661,0
+ERIC.US,D,20080610,000000,8.29432,8.34973,8.09384,8.1256,7212829,0
+ERIC.US,D,20080611,000000,8.17369,8.19406,7.98626,7.99849,6601344,0
+ERIC.US,D,20080612,000000,7.95776,7.99849,7.851,7.86972,6193831,0
+ERIC.US,D,20080613,000000,7.9113,7.98626,7.87542,7.95776,7768973,0
+ERIC.US,D,20080616,000000,8.07917,8.18023,8.05227,8.14517,7093978,0
+ERIC.US,D,20080617,000000,8.31472,8.34319,8.22585,8.28045,6916859,0
+ERIC.US,D,20080618,000000,8.03842,8.08651,7.99115,8.04494,5345829,0
+ERIC.US,D,20080619,000000,7.99115,8.08651,7.90477,8.0311,6166025,0
+ERIC.US,D,20080620,000000,7.95776,7.98626,7.76297,7.86239,4989845,0
+ERIC.US,D,20080623,000000,7.81675,7.82491,7.58125,7.6273,7991119,0
+ERIC.US,D,20080624,000000,7.48036,7.60047,7.40636,7.52746,4822375,0
+ERIC.US,D,20080625,000000,7.52118,7.6273,7.49438,7.54807,6207435,0
+ERIC.US,D,20080626,000000,7.45322,7.48036,7.27957,7.30547,6205480,0
+ERIC.US,D,20080627,000000,6.75394,6.96916,6.72729,6.90878,17055399,0
+ERIC.US,D,20080630,000000,6.94252,7.11691,6.92173,6.99588,6532794,0
+ERIC.US,D,20080701,000000,6.94252,7.25128,6.92882,7.19782,13724711,0
+ERIC.US,D,20080702,000000,7.22497,7.35903,7.13019,7.1574,12897152,0
+ERIC.US,D,20080703,000000,7.28494,7.32544,7.11691,7.164,5004615,0
+ERIC.US,D,20080707,000000,7.19024,7.37882,7.13679,7.22497,8686408,0
+ERIC.US,D,20080708,000000,7.13679,7.26441,7.05685,7.23098,7403292,0
+ERIC.US,D,20080709,000000,7.38656,7.41345,7.18479,7.19782,7170985,0
+ERIC.US,D,20080710,000000,7.34525,7.6216,7.33986,7.54099,10849000,0
+ERIC.US,D,20080711,000000,7.38656,7.42038,7.22497,7.33308,9184664,0
+ERIC.US,D,20080714,000000,7.37124,7.39341,7.04283,7.12367,8318565,0
+ERIC.US,D,20080715,000000,7.04283,7.38656,7.00901,7.22497,10455255,0
+ERIC.US,D,20080716,000000,7.31852,7.54099,7.27957,7.54099,10426924,0
+ERIC.US,D,20080717,000000,7.851,7.99849,7.78987,7.95776,13573588,0
+ERIC.US,D,20080718,000000,7.99115,8.21363,7.88847,8.07917,8811428,0
+ERIC.US,D,20080721,000000,8.44837,8.51027,8.27394,8.3082,15640810,0
+ERIC.US,D,20080722,000000,7.51401,7.58125,7.37882,7.54807,17852555,0
+ERIC.US,D,20080723,000000,7.42674,7.4664,7.25895,7.33986,12184612,0
+ERIC.US,D,20080724,000000,7.33986,7.35903,7.11039,7.1574,8760815,0
+ERIC.US,D,20080725,000000,7.22497,7.41345,7.19024,7.37882,5711130,0
+ERIC.US,D,20080728,000000,7.35291,7.38656,7.19024,7.21803,9483015,0
+ERIC.US,D,20080729,000000,7.1574,7.21803,7.10377,7.19024,8134538,0
+ERIC.US,D,20080730,000000,7.0905,7.13679,7.0231,7.06335,7393382,0
+ERIC.US,D,20080731,000000,7.0298,7.13679,7.0033,7.04935,6853569,0
+ERIC.US,D,20080801,000000,7.20451,7.23098,7.04283,7.12367,6839026,0
+ERIC.US,D,20080804,000000,7.0905,7.17052,7.04935,7.10377,5809633,0
+ERIC.US,D,20080805,000000,7.20451,7.49438,7.17052,7.46015,7294391,0
+ERIC.US,D,20080806,000000,7.41345,7.50701,7.35903,7.4664,5823819,0
+ERIC.US,D,20080807,000000,7.26441,7.29187,7.1574,7.19024,6306889,0
+ERIC.US,D,20080808,000000,7.11039,7.28494,7.09719,7.25128,4911428,0
+ERIC.US,D,20080811,000000,7.54807,7.72231,7.53463,7.6273,7253519,0
+ERIC.US,D,20080812,000000,7.85833,7.87542,7.72231,7.76951,8526268,0
+ERIC.US,D,20080813,000000,7.76951,7.79638,7.64254,7.69648,5945645,0
+ERIC.US,D,20080814,000000,7.52118,7.58125,7.43284,7.44003,7534801,0
+ERIC.US,D,20080815,000000,7.31852,7.34525,7.20451,7.23098,10638653,0
+ERIC.US,D,20080818,000000,7.32544,7.33986,7.17802,7.22497,5181236,0
+ERIC.US,D,20080819,000000,7.05685,7.0905,6.88774,6.95555,9989410,0
+ERIC.US,D,20080820,000000,6.92882,6.99588,6.84106,6.96264,9124200,0
+ERIC.US,D,20080821,000000,7.164,7.31159,7.13679,7.25128,9196108,0
+ERIC.US,D,20080822,000000,7.28494,7.41345,7.25128,7.38656,6861463,0
+ERIC.US,D,20080825,000000,7.4664,7.51401,7.31852,7.37882,6089947,0
+ERIC.US,D,20080826,000000,7.51401,7.60047,7.40033,7.46015,8858456,0
+ERIC.US,D,20080827,000000,7.6545,7.73364,7.6084,7.68279,6345774,0
+ERIC.US,D,20080828,000000,7.68279,7.76297,7.67554,7.76297,6254553,0
+ERIC.US,D,20080829,000000,7.66909,7.70944,7.58125,7.68279,7724020,0
+ERIC.US,D,20080902,000000,7.78252,7.80942,7.47336,7.54099,9461650,0
+ERIC.US,D,20080903,000000,7.51401,7.6084,7.4664,7.53463,6866805,0
+ERIC.US,D,20080904,000000,7.31159,7.33308,7.03623,7.08316,11432278,0
+ERIC.US,D,20080905,000000,6.95555,6.97528,6.73347,6.9152,11019349,0
+ERIC.US,D,20080908,000000,7.08316,7.19782,6.86842,7.0298,9422349,0
+ERIC.US,D,20080909,000000,6.98178,7.07649,6.88774,6.9016,14685807,0
+ERIC.US,D,20080910,000000,7.11039,7.1574,7.0298,7.03623,9859039,0
+ERIC.US,D,20080911,000000,6.88774,7.03623,6.80739,7.0231,13200937,0
+ERIC.US,D,20080912,000000,7.0298,7.29798,7.0033,7.2385,10813005,0
+ERIC.US,D,20080915,000000,6.95555,7.0033,6.87478,6.94822,18264155,0
+ERIC.US,D,20080916,000000,6.7202,6.96916,6.62599,6.895,27445508,0
+ERIC.US,D,20080917,000000,6.60569,6.7202,6.46447,6.47791,42961443,0
+ERIC.US,D,20080918,000000,6.59233,6.88213,6.46447,6.76729,15452486,0
+ERIC.US,D,20080919,000000,7.04283,7.0905,6.82777,6.99588,14871495,0
+ERIC.US,D,20080922,000000,7.01567,7.03623,6.90878,6.92882,12639152,0
+ERIC.US,D,20080923,000000,6.895,6.96264,6.71327,6.72729,14861031,0
+ERIC.US,D,20080924,000000,6.90878,6.90878,6.74048,6.77422,20906424,0
+ERIC.US,D,20080925,000000,7.00901,7.18479,6.99588,7.06335,10493271,0
+ERIC.US,D,20080926,000000,6.86842,6.9893,6.80739,6.97528,7138033,0
+ERIC.US,D,20080929,000000,6.65289,6.70659,6.07446,6.39048,8045527,0
+ERIC.US,D,20080930,000000,6.43091,6.45111,6.20215,6.34361,13614930,0
+ERIC.US,D,20081001,000000,6.08791,6.15521,5.84579,5.87952,17550944,0
+ERIC.US,D,20081002,000000,5.8188,5.82549,5.46897,5.50938,13021967,0
+ERIC.US,D,20081003,000000,5.52945,5.67758,5.38804,5.4217,13548254,0
+ERIC.US,D,20081006,000000,5.06532,5.26042,4.89044,5.2403,15742717,0
+ERIC.US,D,20081007,000000,5.16614,5.21332,4.7154,4.74255,17462049,0
+ERIC.US,D,20081008,000000,4.60114,4.8299,4.39269,4.58761,15784621,0
+ERIC.US,D,20081009,000000,4.70887,4.72217,4.08318,4.15041,17386953,0
+ERIC.US,D,20081010,000000,4.22448,4.62796,4.13029,4.39937,18713388,0
+ERIC.US,D,20081013,000000,4.58761,4.78271,4.48673,4.73578,11327499,0
+ERIC.US,D,20081014,000000,4.96445,5.01831,4.56766,4.74255,19324226,0
+ERIC.US,D,20081015,000000,4.59439,4.64825,4.23802,4.25799,22349783,0
+ERIC.US,D,20081016,000000,4.42635,4.74255,4.24453,4.68867,17153210,0
+ERIC.US,D,20081017,000000,4.48005,4.88368,4.15041,4.66838,13960425,0
+ERIC.US,D,20081020,000000,5.31437,5.70439,5.15277,5.40173,24490273,0
+ERIC.US,D,20081021,000000,4.90372,4.93078,4.58103,4.64158,22840175,0
+ERIC.US,D,20081022,000000,4.40613,4.6617,4.17071,4.30526,11920290,0
+ERIC.US,D,20081023,000000,4.4129,4.64825,4.25129,4.4935,12583747,0
+ERIC.US,D,20081024,000000,4.06965,4.57433,4.06965,4.47327,18442858,0
+ERIC.US,D,20081027,000000,4.15041,4.41958,4.08987,4.19092,7568747,0
+ERIC.US,D,20081028,000000,4.42635,4.78956,4.27835,4.77611,8729070,0
+ERIC.US,D,20081029,000000,4.73578,4.91718,4.62796,4.73578,8434987,0
+ERIC.US,D,20081030,000000,4.86364,4.95108,4.73578,4.88368,12435694,0
+ERIC.US,D,20081031,000000,4.84344,4.85679,4.64158,4.75597,12131168,0
+ERIC.US,D,20081103,000000,4.82322,4.91049,4.77611,4.84344,9415465,0
+ERIC.US,D,20081104,000000,5.15277,5.39488,5.1056,5.36132,11805798,0
+ERIC.US,D,20081105,000000,5.25366,5.40173,5.17966,5.21332,14189273,0
+ERIC.US,D,20081106,000000,4.80984,4.89044,4.38584,4.45307,15153475,0
+ERIC.US,D,20081107,000000,4.56766,4.75597,4.56072,4.72217,5636496,0
+ERIC.US,D,20081110,000000,4.92402,4.94422,4.60798,4.68867,7662035,0
+ERIC.US,D,20081111,000000,4.50034,4.51371,4.25799,4.33883,8194411,0
+ERIC.US,D,20081112,000000,4.19761,4.37257,4.19092,4.23802,9308761,0
+ERIC.US,D,20081113,000000,4.29848,4.85679,4.22448,4.80301,13574994,0
+ERIC.US,D,20081114,000000,4.37257,4.63487,4.33883,4.38584,9358151,0
+ERIC.US,D,20081117,000000,4.48005,4.56072,4.33883,4.37933,7404762,0
+ERIC.US,D,20081118,000000,4.35211,4.43303,4.18415,4.38584,8539929,0
+ERIC.US,D,20081119,000000,4.25129,4.32539,3.96208,3.98237,9460412,0
+ERIC.US,D,20081120,000000,3.98237,4.25129,3.77376,3.79387,13041327,0
+ERIC.US,D,20081121,000000,3.97553,3.97553,3.69301,3.91498,15273958,0
+ERIC.US,D,20081124,000000,4.06297,4.53383,4.03608,4.45976,10897538,0
+ERIC.US,D,20081125,000000,4.65493,4.73578,4.51371,4.64158,15012178,0
+ERIC.US,D,20081126,000000,4.55412,4.83674,4.52706,4.77611,9626616,0
+ERIC.US,D,20081128,000000,4.85679,4.87024,4.74255,4.78956,3983063,0
+ERIC.US,D,20081201,000000,4.48005,4.50034,4.21764,4.24453,8887703,0
+ERIC.US,D,20081202,000000,4.46659,4.70211,4.39937,4.64158,10057862,0
+ERIC.US,D,20081203,000000,4.61458,4.93756,4.61458,4.877,16097223,0
+ERIC.US,D,20081204,000000,4.68182,4.85002,4.60114,4.68867,10438396,0
+ERIC.US,D,20081205,000000,4.70887,4.89712,4.54735,4.86364,9149562,0
+ERIC.US,D,20081208,000000,5.09876,5.33433,5.03835,5.24706,11455939,0
+ERIC.US,D,20081209,000000,5.12596,5.40173,5.07217,5.22677,13155053,0
+ERIC.US,D,20081210,000000,5.38804,5.489,5.28064,5.34802,17936558,0
+ERIC.US,D,20081211,000000,5.21332,5.25366,4.95759,5.01831,15511740,0
+ERIC.US,D,20081212,000000,4.81638,5.06532,4.80984,5.02499,15425640,0
+ERIC.US,D,20081215,000000,4.9914,5.0452,4.88368,4.95759,9586081,0
+ERIC.US,D,20081216,000000,4.92402,5.28716,4.89712,5.24706,15332017,0
+ERIC.US,D,20081217,000000,5.12596,5.40849,5.12596,5.37492,16357684,0
+ERIC.US,D,20081218,000000,5.294,5.40173,5.21332,5.28064,16766541,0
+ERIC.US,D,20081219,000000,5.27396,5.35439,5.1932,5.22677,10487801,0
+ERIC.US,D,20081222,000000,5.1932,5.2403,5.03175,5.1056,11908938,0
+ERIC.US,D,20081223,000000,5.09223,5.11234,4.89712,4.96445,9071045,0
+ERIC.US,D,20081224,000000,4.877,5.00478,4.877,4.93756,3007975,0
+ERIC.US,D,20081226,000000,4.89712,5.03175,4.89712,5.01146,3901117,0
+ERIC.US,D,20081229,000000,5.18642,5.19963,4.89712,4.9779,7134952,0
+ERIC.US,D,20081230,000000,5.13941,5.15277,5.05864,5.12596,3767402,0
+ERIC.US,D,20081231,000000,5.08555,5.26702,4.9779,5.25366,5091381,0
+ERIC.US,D,20090102,000000,5.28064,5.48232,5.24706,5.44885,3877307,0
+ERIC.US,D,20090105,000000,5.33433,5.48232,5.32089,5.37492,8010741,0
+ERIC.US,D,20090106,000000,5.37492,5.57653,5.31437,5.50938,8299898,0
+ERIC.US,D,20090107,000000,5.55639,5.66396,5.5027,5.52945,8777598,0
+ERIC.US,D,20090108,000000,5.35439,5.52266,5.30068,5.51606,5398758,0
+ERIC.US,D,20090109,000000,5.39488,5.43538,5.26702,5.3076,6443441,0
+ERIC.US,D,20090112,000000,5.11929,5.15946,5.02499,5.06532,11081708,0
+ERIC.US,D,20090113,000000,4.88368,5.00478,4.84344,4.91049,11390851,0
+ERIC.US,D,20090114,000000,4.64825,4.72217,4.60114,4.63487,16156931,0
+ERIC.US,D,20090115,000000,4.70211,4.89044,4.58103,4.85002,10009513,0
+ERIC.US,D,20090116,000000,4.91049,4.95108,4.76934,4.86364,19374652,0
+ERIC.US,D,20090120,000000,4.56072,4.89712,4.43972,4.4464,14725594,0
+ERIC.US,D,20090121,000000,5.09223,5.22016,5.00478,5.18642,22625793,0
+ERIC.US,D,20090122,000000,5.15277,5.30068,5.06532,5.18642,14214267,0
+ERIC.US,D,20090123,000000,5.08555,5.37492,5.07217,5.25366,9615489,0
+ERIC.US,D,20090126,000000,5.40849,5.71116,5.40173,5.59022,14498370,0
+ERIC.US,D,20090127,000000,5.46228,5.52945,5.36132,5.489,13806387,0
+ERIC.US,D,20090128,000000,5.65728,5.67758,5.54287,5.59022,5939960,0
+ERIC.US,D,20090129,000000,5.48232,5.50938,5.31437,5.39488,13237411,0
+ERIC.US,D,20090130,000000,5.43538,5.489,5.32758,5.37492,23764330,0
+ERIC.US,D,20090202,000000,5.19963,5.32089,5.19963,5.28064,10410721,0
+ERIC.US,D,20090203,000000,5.26042,5.56318,5.22677,5.54287,17662266,0
+ERIC.US,D,20090204,000000,5.48232,5.75819,5.45535,5.51606,15801684,0
+ERIC.US,D,20090205,000000,5.47565,5.60351,5.43538,5.53628,15490540,0
+ERIC.US,D,20090206,000000,5.63049,5.8928,5.61696,5.83226,12650000,0
+ERIC.US,D,20090209,000000,6.08791,6.12139,5.8928,5.89949,19303024,0
+ERIC.US,D,20090210,000000,5.8188,5.88595,5.56318,5.61696,11080918,0
+ERIC.US,D,20090211,000000,5.63049,5.69756,5.44216,5.52266,17898773,0
+ERIC.US,D,20090212,000000,5.46897,5.67057,5.43538,5.64384,21194146,0
+ERIC.US,D,20090213,000000,5.73789,5.87952,5.71791,5.79184,18003501,0
+ERIC.US,D,20090217,000000,5.61696,5.63049,5.45535,5.5027,15485756,0
+ERIC.US,D,20090218,000000,5.6101,5.68428,5.54965,5.60351,18897098,0
+ERIC.US,D,20090219,000000,5.92637,5.93316,5.68428,5.73129,14897407,0
+ERIC.US,D,20090220,000000,5.63708,5.77848,5.54287,5.63708,20533322,0
+ERIC.US,D,20090223,000000,5.59674,5.6101,5.14601,5.14601,15156052,0
+ERIC.US,D,20090224,000000,5.16614,5.40173,5.09876,5.33433,19707246,0
+ERIC.US,D,20090225,000000,5.44885,5.49594,5.25366,5.38144,13382326,0
+ERIC.US,D,20090226,000000,5.43538,5.52266,5.36791,5.38144,18220589,0
+ERIC.US,D,20090227,000000,5.46897,5.63708,5.45535,5.489,13276990,0
+ERIC.US,D,20090302,000000,5.3076,5.3411,5.05189,5.05189,14678243,0
+ERIC.US,D,20090303,000000,5.16614,5.18642,4.96445,5.01831,10054619,0
+ERIC.US,D,20090304,000000,5.18642,5.41517,5.13256,5.32758,9557599,0
+ERIC.US,D,20090305,000000,5.06532,5.17966,5.0452,5.07886,10020641,0
+ERIC.US,D,20090306,000000,5.25366,5.28064,5.03835,5.16614,13783977,0
+ERIC.US,D,20090309,000000,5.08555,5.33433,5.08555,5.11234,13875178,0
+ERIC.US,D,20090310,000000,5.36132,5.52945,5.35439,5.44885,12819890,0
+ERIC.US,D,20090311,000000,5.64384,5.71791,5.56968,5.68428,10248944,0
+ERIC.US,D,20090312,000000,5.6911,6.11472,5.62365,6.10793,13592293,0
+ERIC.US,D,20090313,000000,5.86583,5.8928,5.71791,5.86583,9947412,0
+ERIC.US,D,20090316,000000,6.02727,6.16181,5.94675,5.95326,9103380,0
+ERIC.US,D,20090317,000000,5.98701,6.28967,5.96671,6.28284,7249282,0
+ERIC.US,D,20090318,000000,6.10142,6.49128,6.04739,6.47791,16861060,0
+ERIC.US,D,20090319,000000,6.45111,6.46447,6.20884,6.25593,17294284,0
+ERIC.US,D,20090320,000000,5.67758,5.73789,5.52945,5.59022,24816044,0
+ERIC.US,D,20090323,000000,5.42863,5.83877,5.42863,5.83226,10980269,0
+ERIC.US,D,20090324,000000,5.58321,5.60351,5.40849,5.43538,14177689,0
+ERIC.US,D,20090325,000000,5.42863,5.7246,5.42863,5.62365,13925574,0
+ERIC.US,D,20090326,000000,5.62365,5.82549,5.59674,5.79184,10724518,0
+ERIC.US,D,20090327,000000,5.46228,5.51606,5.41517,5.43538,10745859,0
+ERIC.US,D,20090330,000000,5.25366,5.27396,5.12596,5.23346,10671527,0
+ERIC.US,D,20090331,000000,5.38144,5.56318,5.3411,5.44216,9591169,0
+ERIC.US,D,20090401,000000,5.46897,5.81212,5.44885,5.77154,11384459,0
+ERIC.US,D,20090402,000000,5.90607,6.10142,5.90607,5.96005,9980192,0
+ERIC.US,D,20090403,000000,6.06753,6.10142,5.90607,6.02727,12268561,0
+ERIC.US,D,20090406,000000,6.13492,6.18863,6.07446,6.17518,7116218,0
+ERIC.US,D,20090407,000000,5.97348,6.03394,5.83226,5.88595,4904189,0
+ERIC.US,D,20090408,000000,5.95326,6.04739,5.87952,5.93966,8024937,0
+ERIC.US,D,20090409,000000,6.15521,6.18193,6.08105,6.16181,9813468,0
+ERIC.US,D,20090413,000000,6.10142,6.29643,6.07446,6.2424,4233159,0
+ERIC.US,D,20090414,000000,6.26286,6.40385,6.2424,6.27615,9944071,0
+ERIC.US,D,20090415,000000,6.19547,6.2292,5.95326,6.05423,21358815,0
+ERIC.US,D,20090416,000000,6.12139,6.26939,6.06753,6.20215,8181980,0
+ERIC.US,D,20090417,000000,6.28967,6.38396,6.22227,6.31658,7829813,0
+ERIC.US,D,20090420,000000,5.96005,6.04064,5.78516,5.82549,8054859,0
+ERIC.US,D,20090421,000000,5.8523,6.22227,5.82549,6.16857,9128381,0
+ERIC.US,D,20090422,000000,6.06092,6.29643,6.02058,6.14837,8859221,0
+ERIC.US,D,20090423,000000,6.15521,6.18863,6.07446,6.18193,11410785,0
+ERIC.US,D,20090424,000000,6.25593,6.48476,6.15521,6.37704,10315417,0
+ERIC.US,D,20090427,000000,6.20884,6.37026,6.14837,6.21559,5825816,0
+ERIC.US,D,20090428,000000,6.06092,6.22227,6.04064,6.19547,8356796,0
+ERIC.US,D,20090429,000000,6.37026,6.51835,6.3231,6.35698,11080206,0
+ERIC.US,D,20090430,000000,6.05423,6.22227,5.60351,5.73789,28100483,0
+ERIC.US,D,20090501,000000,5.67057,5.6911,5.45535,5.65728,16036711,0
+ERIC.US,D,20090504,000000,5.78516,5.91971,5.77848,5.90607,10327755,0
+ERIC.US,D,20090505,000000,5.85907,5.86583,5.67057,5.79184,8705743,0
+ERIC.US,D,20090506,000000,5.94675,5.95326,5.82549,5.91971,11593657,0
+ERIC.US,D,20090507,000000,5.99353,6.02727,5.71116,5.77154,8409597,0
+ERIC.US,D,20090508,000000,5.81212,5.85907,5.67758,5.82549,11204850,0
+ERIC.US,D,20090511,000000,5.6911,5.73129,5.64384,5.66396,6134397,0
+ERIC.US,D,20090512,000000,5.85907,5.85907,5.66396,5.7246,8053620,0
+ERIC.US,D,20090513,000000,5.59674,5.60351,5.46228,5.48232,3647495,0
+ERIC.US,D,20090514,000000,5.47565,5.69756,5.47565,5.63708,9821830,0
+ERIC.US,D,20090515,000000,5.64384,5.77154,5.56968,5.62365,7024661,0
+ERIC.US,D,20090518,000000,5.74481,5.96005,5.73129,5.94675,7514044,0
+ERIC.US,D,20090519,000000,5.94675,6.04739,5.91971,5.98701,4908731,0
+ERIC.US,D,20090520,000000,5.90607,6.04739,5.85907,5.88595,6160702,0
+ERIC.US,D,20090521,000000,5.78516,5.84579,5.68428,5.81212,4464352,0
+ERIC.US,D,20090522,000000,5.83877,5.91309,5.75133,5.83877,4426805,0
+ERIC.US,D,20090526,000000,5.85907,6.14159,5.84579,6.09442,9231711,0
+ERIC.US,D,20090527,000000,6.02727,6.08791,5.92637,5.93966,5458529,0
+ERIC.US,D,20090528,000000,5.96005,6.08105,5.91971,6.04739,5943808,0
+ERIC.US,D,20090529,000000,6.19547,6.26939,6.17518,6.26286,4998139,0
+ERIC.US,D,20090601,000000,6.36367,6.51835,6.3503,6.47791,7496239,0
+ERIC.US,D,20090602,000000,6.35698,6.47125,6.3503,6.46447,7454531,0
+ERIC.US,D,20090603,000000,6.16857,6.20884,6.04739,6.13492,4770166,0
+ERIC.US,D,20090604,000000,6.08105,6.16181,6.03394,6.15521,5249147,0
+ERIC.US,D,20090605,000000,6.13492,6.16857,5.96671,6.01389,5173110,0
+ERIC.US,D,20090608,000000,5.97348,6.07446,5.90607,6.04064,3984694,0
+ERIC.US,D,20090609,000000,6.06753,6.17518,6.06753,6.13492,7047826,0
+ERIC.US,D,20090610,000000,6.29643,6.3231,6.16857,6.23565,8759472,0
+ERIC.US,D,20090611,000000,6.33662,6.57222,6.33662,6.49128,9969129,0
+ERIC.US,D,20090612,000000,6.39048,6.45779,6.3231,6.45111,7527882,0
+ERIC.US,D,20090615,000000,6.28284,6.28967,6.07446,6.16181,4952676,0
+ERIC.US,D,20090616,000000,6.31658,6.3503,6.18193,6.20884,5058220,0
+ERIC.US,D,20090617,000000,6.35698,6.44435,6.30979,6.39732,9237698,0
+ERIC.US,D,20090618,000000,6.43091,6.46447,6.35698,6.43091,12891893,0
+ERIC.US,D,20090619,000000,6.39048,6.51835,6.37026,6.45111,7986726,0
+ERIC.US,D,20090622,000000,6.27615,6.29643,6.20884,6.24924,13256127,0
+ERIC.US,D,20090623,000000,6.35698,6.39732,6.26939,6.34361,13459552,0
+ERIC.US,D,20090624,000000,6.44435,6.61922,6.41745,6.47125,14525299,0
+ERIC.US,D,20090625,000000,6.37026,6.43091,6.28284,6.37026,17982654,0
+ERIC.US,D,20090626,000000,6.48476,6.55868,6.44435,6.47125,11472711,0
+ERIC.US,D,20090629,000000,6.54522,6.6731,6.49128,6.62599,7146330,0
+ERIC.US,D,20090630,000000,6.63936,6.65289,6.48476,6.57881,7207138,0
+ERIC.US,D,20090701,000000,6.88774,7.01567,6.84822,6.9016,8601670,0
+ERIC.US,D,20090702,000000,6.68646,6.69338,6.49128,6.51835,9502983,0
+ERIC.US,D,20090706,000000,6.35698,6.44435,6.3231,6.43757,7681360,0
+ERIC.US,D,20090707,000000,6.4107,6.4107,6.2424,6.24924,5297393,0
+ERIC.US,D,20090708,000000,6.33662,6.36367,6.18863,6.29643,6830408,0
+ERIC.US,D,20090709,000000,6.37026,6.39732,6.16857,6.28284,9401428,0
+ERIC.US,D,20090710,000000,6.22227,6.29643,6.18863,6.26939,4640130,0
+ERIC.US,D,20090713,000000,6.21559,6.3503,6.19547,6.34361,10644690,0
+ERIC.US,D,20090714,000000,6.31658,6.3503,6.2424,6.31658,5194494,0
+ERIC.US,D,20090715,000000,6.56537,6.65289,6.53862,6.62599,7097417,0
+ERIC.US,D,20090716,000000,6.53188,6.62599,6.44435,6.6123,7170838,0
+ERIC.US,D,20090717,000000,6.66634,6.80739,6.62599,6.75394,7861820,0
+ERIC.US,D,20090720,000000,6.77422,6.8214,6.61922,6.70659,7217624,0
+ERIC.US,D,20090721,000000,6.85401,6.87478,6.75394,6.8214,6188976,0
+ERIC.US,D,20090722,000000,6.82777,6.9893,6.82777,6.88774,8460477,0
+ERIC.US,D,20090723,000000,6.80096,7.10377,6.80096,7.00901,11729686,0
+ERIC.US,D,20090724,000000,6.48476,6.5115,6.38396,6.49128,10772291,0
+ERIC.US,D,20090727,000000,6.38396,6.40385,6.18863,6.30979,11853950,0
+ERIC.US,D,20090728,000000,6.19547,6.26939,6.14159,6.26939,6812311,0
+ERIC.US,D,20090729,000000,6.17518,6.26939,6.14837,6.25593,3442330,0
+ERIC.US,D,20090730,000000,6.31658,6.38396,6.2424,6.30304,3792238,0
+ERIC.US,D,20090731,000000,6.43091,6.61922,6.4107,6.53862,6102170,0
+ERIC.US,D,20090803,000000,6.6123,6.75394,6.59233,6.68646,6618948,0
+ERIC.US,D,20090804,000000,6.58573,6.6731,6.55868,6.64612,2827824,0
+ERIC.US,D,20090805,000000,6.61922,6.61922,6.44435,6.54522,3191371,0
+ERIC.US,D,20090806,000000,6.36367,6.39732,6.28967,6.35698,4297736,0
+ERIC.US,D,20090807,000000,6.44435,6.57222,6.42405,6.48476,2570575,0
+ERIC.US,D,20090810,000000,6.43091,6.45779,6.36367,6.4107,2932840,0
+ERIC.US,D,20090811,000000,6.29643,6.30979,6.19547,6.27615,6235914,0
+ERIC.US,D,20090812,000000,6.31658,6.43091,6.29643,6.37026,7551470,0
+ERIC.US,D,20090813,000000,6.45779,6.49814,6.37704,6.45111,9415647,0
+ERIC.US,D,20090814,000000,6.39048,6.39048,6.2424,6.31658,4789409,0
+ERIC.US,D,20090817,000000,6.23565,6.26286,6.12139,6.20884,6813437,0
+ERIC.US,D,20090818,000000,6.28967,6.34361,6.2292,6.28967,9638748,0
+ERIC.US,D,20090819,000000,6.14837,6.26939,6.14837,6.23565,9319452,0
+ERIC.US,D,20090820,000000,6.39048,6.43757,6.34361,6.40385,11880707,0
+ERIC.US,D,20090821,000000,6.50481,6.58573,6.48476,6.52503,6024676,0
+ERIC.US,D,20090824,000000,6.43757,6.44435,6.3503,6.36367,3760019,0
+ERIC.US,D,20090825,000000,6.42405,6.43757,6.30304,6.34361,7492981,0
+ERIC.US,D,20090826,000000,6.31658,6.31658,6.22227,6.29643,6499223,0
+ERIC.US,D,20090827,000000,6.33662,6.37704,6.22227,6.3503,6791194,0
+ERIC.US,D,20090828,000000,6.64612,6.65289,6.3503,6.52503,5749120,0
+ERIC.US,D,20090831,000000,6.42405,6.45779,6.37026,6.44435,4870545,0
+ERIC.US,D,20090901,000000,6.39048,6.55209,6.30304,6.33662,9499877,0
+ERIC.US,D,20090902,000000,6.27615,6.37704,6.24924,6.30979,4557672,0
+ERIC.US,D,20090903,000000,6.47125,6.49128,6.34361,6.39732,6722430,0
+ERIC.US,D,20090904,000000,6.42405,6.57222,6.39048,6.54522,5225699,0
+ERIC.US,D,20090908,000000,6.97528,6.99588,6.84822,6.86842,13515000,0
+ERIC.US,D,20090909,000000,6.83461,6.85401,6.7202,6.79403,17891399,0
+ERIC.US,D,20090910,000000,6.8214,6.92173,6.76729,6.90878,11491411,0
+ERIC.US,D,20090911,000000,6.94822,6.99588,6.88774,6.92882,5620030,0
+ERIC.US,D,20090914,000000,6.9152,7.10377,6.9152,7.06335,7546663,0
+ERIC.US,D,20090915,000000,7.11039,7.13679,7.0033,7.11691,8057878,0
+ERIC.US,D,20090916,000000,7.14412,7.29187,7.07005,7.25895,8780650,0
+ERIC.US,D,20090917,000000,7.07649,7.19024,7.03623,7.09719,8025352,0
+ERIC.US,D,20090918,000000,7.10377,7.19024,7.04283,7.17052,4945244,0
+ERIC.US,D,20090921,000000,7.01567,7.164,7.0033,7.14412,3314826,0
+ERIC.US,D,20090922,000000,7.19024,7.26441,7.15146,7.2385,3514904,0
+ERIC.US,D,20090923,000000,7.17052,7.27191,7.0905,7.09719,19233391,0
+ERIC.US,D,20090924,000000,7.0905,7.10377,6.81448,6.86842,7967328,0
+ERIC.US,D,20090925,000000,6.81448,6.92173,6.73347,6.75394,8353012,0
+ERIC.US,D,20090928,000000,6.80096,6.96916,6.78767,6.88774,5677363,0
+ERIC.US,D,20090929,000000,6.81448,6.88213,6.7202,6.79403,13332300,0
+ERIC.US,D,20090930,000000,6.78767,6.80739,6.6731,6.74048,15934866,0
+ERIC.US,D,20091001,000000,6.69338,6.71327,6.54522,6.56537,10090977,0
+ERIC.US,D,20091002,000000,6.57881,6.72729,6.55868,6.61922,15918149,0
+ERIC.US,D,20091005,000000,6.61922,6.75394,6.59909,6.70659,9418818,0
+ERIC.US,D,20091006,000000,6.72729,6.86842,6.7202,6.78066,5892651,0
+ERIC.US,D,20091007,000000,6.6731,6.69974,6.57881,6.69974,7982517,0
+ERIC.US,D,20091008,000000,6.65964,6.78767,6.64612,6.69974,7374690,0
+ERIC.US,D,20091009,000000,6.80096,6.8214,6.68646,6.74684,9460294,0
+ERIC.US,D,20091012,000000,6.895,6.92882,6.81448,6.82777,5270500,0
+ERIC.US,D,20091013,000000,6.80739,6.8214,6.69974,6.74048,7867103,0
+ERIC.US,D,20091014,000000,6.95555,6.98178,6.86842,6.96916,9098273,0
+ERIC.US,D,20091015,000000,6.96916,6.9893,6.87478,6.95555,9811427,0
+ERIC.US,D,20091016,000000,6.9893,7.13679,6.94822,7.0298,16548001,0
+ERIC.US,D,20091019,000000,6.99588,7.164,6.98178,7.10377,7198357,0
+ERIC.US,D,20091020,000000,7.08316,7.08316,6.90878,6.98178,7515804,0
+ERIC.US,D,20091021,000000,7.06335,7.34525,7.06335,7.22497,22826382,0
+ERIC.US,D,20091022,000000,6.71327,7.0033,6.68646,6.97528,36308942,0
+ERIC.US,D,20091023,000000,7.17802,7.18479,7.04283,7.0905,18876559,0
+ERIC.US,D,20091026,000000,7.04283,7.12367,6.9152,6.96916,14287792,0
+ERIC.US,D,20091027,000000,6.92882,6.94252,6.82777,6.88774,10337789,0
+ERIC.US,D,20091028,000000,6.94252,7.0298,6.92882,6.94822,12051941,0
+ERIC.US,D,20091029,000000,7.10377,7.33986,7.05685,7.30547,24859937,0
+ERIC.US,D,20091030,000000,7.29187,7.29187,6.99588,6.99588,18388547,0
+ERIC.US,D,20091102,000000,7.0905,7.22497,6.97528,7.07649,12803707,0
+ERIC.US,D,20091103,000000,7.11039,7.17802,7.04283,7.17052,12660460,0
+ERIC.US,D,20091104,000000,7.10377,7.1574,6.99588,7.00901,10861715,0
+ERIC.US,D,20091105,000000,6.92173,6.99588,6.88213,6.98178,12570728,0
+ERIC.US,D,20091106,000000,6.92882,6.9893,6.87478,6.88774,18886238,0
+ERIC.US,D,20091109,000000,7.07005,7.20451,7.06335,7.17052,8353996,0
+ERIC.US,D,20091110,000000,7.11039,7.18479,7.08316,7.17052,7955611,0
+ERIC.US,D,20091111,000000,7.19024,7.22497,7.13019,7.1574,9663530,0
+ERIC.US,D,20091112,000000,7.12367,7.17052,6.97528,6.99588,8594863,0
+ERIC.US,D,20091113,000000,7.07005,7.15146,7.0231,7.10377,6672688,0
+ERIC.US,D,20091116,000000,7.15146,7.21209,7.11039,7.13679,8236486,0
+ERIC.US,D,20091117,000000,7.0905,7.11691,7.04935,7.0905,6654083,0
+ERIC.US,D,20091118,000000,7.13019,7.1574,7.01567,7.04935,6072081,0
+ERIC.US,D,20091119,000000,6.92173,6.92173,6.80739,6.88774,6449425,0
+ERIC.US,D,20091120,000000,6.77422,6.82777,6.74048,6.79403,9082506,0
+ERIC.US,D,20091123,000000,6.9016,6.93534,6.80739,6.82777,7522179,0
+ERIC.US,D,20091124,000000,6.77422,6.82777,6.69338,6.78066,8638022,0
+ERIC.US,D,20091125,000000,6.74684,6.84106,6.73347,6.8214,6779775,0
+ERIC.US,D,20091127,000000,6.57222,6.6731,6.55209,6.63267,7502440,0
+ERIC.US,D,20091130,000000,6.48476,6.55868,6.43091,6.55209,18745864,0
+ERIC.US,D,20091201,000000,6.6123,6.68003,6.59233,6.62599,6548104,0
+ERIC.US,D,20091202,000000,6.6123,6.69974,6.59909,6.65289,5440504,0
+ERIC.US,D,20091203,000000,6.60569,6.64612,6.49128,6.49128,6400876,0
+ERIC.US,D,20091204,000000,6.58573,6.60569,6.4107,6.47125,12921672,0
+ERIC.US,D,20091207,000000,6.39048,6.43757,6.37704,6.42405,9505512,0
+ERIC.US,D,20091208,000000,6.44435,6.5115,6.40385,6.45111,15558365,0
+ERIC.US,D,20091209,000000,6.39732,6.43757,6.3301,6.39732,7015906,0
+ERIC.US,D,20091210,000000,6.43757,6.46447,6.37026,6.40385,4506257,0
+ERIC.US,D,20091211,000000,6.38396,6.39048,6.31658,6.3503,5110025,0
+ERIC.US,D,20091214,000000,6.36367,6.40385,6.31658,6.3503,7849090,0
+ERIC.US,D,20091215,000000,6.17518,6.2424,6.16181,6.22227,10493826,0
+ERIC.US,D,20091216,000000,6.2292,6.29643,6.22227,6.26286,5420893,0
+ERIC.US,D,20091217,000000,6.10142,6.12807,6.01389,6.09442,13934354,0
+ERIC.US,D,20091218,000000,6.08791,6.12807,6.02727,6.08791,12378107,0
+ERIC.US,D,20091221,000000,6.08791,6.17518,6.08791,6.13492,9869640,0
+ERIC.US,D,20091222,000000,6.14837,6.19547,6.12139,6.18193,13282902,0
+ERIC.US,D,20091223,000000,6.17518,6.26939,6.15521,6.2424,10252661,0
+ERIC.US,D,20091224,000000,6.30979,6.30979,6.2292,6.2424,1919348,0
+ERIC.US,D,20091228,000000,6.27615,6.30304,6.23565,6.25593,2346565,0
+ERIC.US,D,20091229,000000,6.29643,6.3301,6.26939,6.29643,4916391,0
+ERIC.US,D,20091230,000000,6.2424,6.25593,6.19547,6.2292,3541889,0
+ERIC.US,D,20091231,000000,6.20215,6.24924,6.16857,6.18193,2757900,0
+ERIC.US,D,20100104,000000,6.4107,6.42405,6.36367,6.39732,6845582,0
+ERIC.US,D,20100105,000000,6.54522,6.54522,6.43757,6.47791,4032010,0
+ERIC.US,D,20100106,000000,6.45111,6.63267,6.45111,6.59233,11223427,0
+ERIC.US,D,20100107,000000,6.62599,6.6731,6.58573,6.62599,6852658,0
+ERIC.US,D,20100108,000000,6.59909,6.61922,6.53862,6.59909,9096557,0
+ERIC.US,D,20100111,000000,6.65289,6.66634,6.53188,6.6123,7006796,0
+ERIC.US,D,20100112,000000,6.5115,6.57881,6.47125,6.50481,5817093,0
+ERIC.US,D,20100113,000000,6.69974,6.81448,6.62599,6.78767,11448214,0
+ERIC.US,D,20100114,000000,6.80739,6.93534,6.79403,6.90878,10220290,0
+ERIC.US,D,20100115,000000,6.8214,6.83461,6.74048,6.80096,7830044,0
+ERIC.US,D,20100119,000000,6.68646,6.81448,6.68003,6.81448,6265927,0
+ERIC.US,D,20100120,000000,6.68003,6.69974,6.55209,6.59233,9993110,0
+ERIC.US,D,20100121,000000,6.66634,6.70659,6.50481,6.56537,12941629,0
+ERIC.US,D,20100122,000000,6.66634,6.77422,6.55868,6.6123,22611721,0
+ERIC.US,D,20100125,000000,6.62599,6.65289,6.56537,6.59233,25069437,0
+ERIC.US,D,20100126,000000,6.5115,6.63267,6.48476,6.59233,29508039,0
+ERIC.US,D,20100127,000000,6.57222,6.65289,6.53188,6.60569,14231458,0
+ERIC.US,D,20100128,000000,6.60569,6.62599,6.45779,6.56537,18831310,0
+ERIC.US,D,20100129,000000,6.63267,6.74048,6.49128,6.5115,18176110,0
+ERIC.US,D,20100201,000000,6.88774,6.9152,6.81448,6.86842,15886027,0
+ERIC.US,D,20100202,000000,6.84106,6.9016,6.77422,6.88774,7431391,0
+ERIC.US,D,20100203,000000,6.83461,6.87478,6.78767,6.8214,5553900,0
+ERIC.US,D,20100204,000000,6.78767,6.80739,6.57222,6.57222,10721678,0
+ERIC.US,D,20100205,000000,6.53188,6.58573,6.3231,6.5115,15001786,0
+ERIC.US,D,20100208,000000,6.50481,6.59909,6.43757,6.47791,9968801,0
+ERIC.US,D,20100209,000000,6.69974,6.78767,6.59909,6.73347,12371519,0
+ERIC.US,D,20100210,000000,6.66634,6.73347,6.58573,6.68646,8808647,0
+ERIC.US,D,20100211,000000,6.71327,6.81448,6.65964,6.80096,9730756,0
+ERIC.US,D,20100212,000000,6.63936,6.75394,6.60569,6.71327,5050704,0
+ERIC.US,D,20100216,000000,6.68646,6.81448,6.64612,6.78767,8498797,0
+ERIC.US,D,20100217,000000,6.86127,6.87478,6.77422,6.80739,7720801,0
+ERIC.US,D,20100218,000000,6.7603,6.80739,6.71327,6.79403,6137911,0
+ERIC.US,D,20100219,000000,6.68646,6.7603,6.65964,6.74048,6125187,0
+ERIC.US,D,20100222,000000,6.76729,6.76729,6.70659,6.73347,5806927,0
+ERIC.US,D,20100223,000000,6.68646,6.69974,6.56537,6.59233,7248250,0
+ERIC.US,D,20100224,000000,6.62599,6.68003,6.59233,6.62599,6529354,0
+ERIC.US,D,20100225,000000,6.53188,6.73347,6.50481,6.70659,9545736,0
+ERIC.US,D,20100226,000000,6.70659,6.77422,6.6731,6.73347,5191438,0
+ERIC.US,D,20100301,000000,6.63936,6.71327,6.61922,6.70659,7383385,0
+ERIC.US,D,20100302,000000,6.69974,6.82777,6.65289,6.77422,11522842,0
+ERIC.US,D,20100303,000000,6.90878,7.0033,6.895,6.95555,9079123,0
+ERIC.US,D,20100304,000000,7.01567,7.0298,6.92882,6.97528,3906027,0
+ERIC.US,D,20100305,000000,7.03623,7.11691,7.0298,7.09719,7193931,0
+ERIC.US,D,20100308,000000,7.15146,7.19024,7.13019,7.15146,4899611,0
+ERIC.US,D,20100309,000000,7.10377,7.13679,7.07005,7.10377,5402229,0
+ERIC.US,D,20100310,000000,7.14412,7.31159,7.13019,7.27957,7659862,0
+ERIC.US,D,20100311,000000,7.25128,7.33308,7.23098,7.29187,13825172,0
+ERIC.US,D,20100312,000000,7.50701,7.61401,7.47336,7.59403,12747995,0
+ERIC.US,D,20100315,000000,7.56087,7.57414,7.43284,7.48036,7199462,0
+ERIC.US,D,20100316,000000,7.50701,7.6216,7.48036,7.60047,8648049,0
+ERIC.US,D,20100317,000000,7.33986,7.37882,7.25895,7.29798,13819206,0
+ERIC.US,D,20100318,000000,7.22497,7.23098,7.08316,7.17052,13073675,0
+ERIC.US,D,20100319,000000,7.20451,7.23098,7.06335,7.19024,15186549,0
+ERIC.US,D,20100322,000000,7.13019,7.25128,7.13019,7.17802,12028684,0
+ERIC.US,D,20100323,000000,7.21209,7.22497,7.11691,7.21209,10460538,0
+ERIC.US,D,20100324,000000,6.97528,7.06335,6.92882,6.93534,8830312,0
+ERIC.US,D,20100325,000000,7.0298,7.07005,6.77422,6.78767,23185758,0
+ERIC.US,D,20100326,000000,6.79403,6.85401,6.78066,6.84106,14903049,0
+ERIC.US,D,20100329,000000,6.92882,6.98178,6.9016,6.96264,8372934,0
+ERIC.US,D,20100330,000000,6.94822,6.94822,6.82777,6.88213,7298784,0
+ERIC.US,D,20100331,000000,7.0033,7.11691,6.97528,7.0231,13177887,0
+ERIC.US,D,20100401,000000,7.17802,7.19024,7.12367,7.164,5564117,0
+ERIC.US,D,20100405,000000,7.19024,7.21803,7.13679,7.18479,3291796,0
+ERIC.US,D,20100406,000000,7.05685,7.11691,7.04283,7.0905,5784602,0
+ERIC.US,D,20100407,000000,6.9893,7.04283,6.93534,6.96916,5313516,0
+ERIC.US,D,20100408,000000,6.9152,7.00901,6.88213,7.00901,2955062,0
+ERIC.US,D,20100409,000000,6.96264,7.03623,6.94822,7.01567,3752523,0
+ERIC.US,D,20100412,000000,7.10377,7.19024,7.08316,7.14412,5047841,0
+ERIC.US,D,20100413,000000,7.11691,7.19782,7.09719,7.18479,5160321,0
+ERIC.US,D,20100414,000000,7.26441,7.40636,7.24525,7.37882,14637261,0
+ERIC.US,D,20100415,000000,7.42674,7.52746,7.41345,7.48036,7432040,0
+ERIC.US,D,20100416,000000,7.38656,7.38656,7.2385,7.27957,7373022,0
+ERIC.US,D,20100419,000000,7.23098,7.37124,7.23098,7.36667,6430217,0
+ERIC.US,D,20100420,000000,7.42674,7.50701,7.41345,7.49438,5535254,0
+ERIC.US,D,20100421,000000,7.64254,7.64807,7.50701,7.56869,9272180,0
+ERIC.US,D,20100422,000000,7.31852,7.5885,7.29798,7.57414,8681433,0
+ERIC.US,D,20100423,000000,8.11828,8.33915,8.09302,8.31794,39672049,0
+ERIC.US,D,20100426,000000,8.15985,8.20712,8.0311,8.07184,13689308,0
+ERIC.US,D,20100427,000000,8.01152,8.03842,7.61401,7.6273,21196489,0
+ERIC.US,D,20100428,000000,7.93167,7.93737,7.69648,7.75564,18450579,0
+ERIC.US,D,20100429,000000,7.84366,7.85833,7.72963,7.81675,7032789,0
+ERIC.US,D,20100430,000000,7.87542,7.90477,7.72963,7.75564,6209570,0
+ERIC.US,D,20100503,000000,7.73364,7.851,7.70301,7.78987,6676834,0
+ERIC.US,D,20100504,000000,7.63526,7.64807,7.44003,7.49438,12221632,0
+ERIC.US,D,20100505,000000,7.23098,7.31852,7.1574,7.19024,19589986,0
+ERIC.US,D,20100506,000000,7.04935,7.12367,6.39732,6.8214,35579798,0
+ERIC.US,D,20100507,000000,6.84822,6.96264,6.57222,6.76729,39056297,0
+ERIC.US,D,20100510,000000,7.07005,7.12367,6.9893,7.05685,11324605,0
+ERIC.US,D,20100511,000000,6.88213,7.00901,6.85401,6.94822,10311566,0
+ERIC.US,D,20100512,000000,7.14412,7.25128,7.0231,7.24525,10171989,0
+ERIC.US,D,20100513,000000,7.25128,7.26441,7.05685,7.07005,7936819,0
+ERIC.US,D,20100514,000000,7.19782,7.21209,6.92882,7.01567,13582477,0
+ERIC.US,D,20100517,000000,7.22497,7.26441,6.98178,7.19024,16056452,0
+ERIC.US,D,20100518,000000,7.25128,7.26441,6.9016,6.95555,11257765,0
+ERIC.US,D,20100519,000000,6.88774,6.98178,6.76729,6.88774,12643723,0
+ERIC.US,D,20100520,000000,6.61922,6.7202,6.53188,6.57881,10631079,0
+ERIC.US,D,20100521,000000,6.66634,6.85401,6.62599,6.78767,12973269,0
+ERIC.US,D,20100524,000000,6.7202,6.90878,6.6731,6.75394,15337554,0
+ERIC.US,D,20100525,000000,6.50481,6.72729,6.42405,6.7202,17680839,0
+ERIC.US,D,20100526,000000,6.74048,6.80096,6.55209,6.57881,6959215,0
+ERIC.US,D,20100527,000000,6.76729,6.86127,6.71327,6.8214,9939468,0
+ERIC.US,D,20100528,000000,6.81448,6.86842,6.69974,6.75394,7993869,0
+ERIC.US,D,20100601,000000,6.77422,6.93534,6.7202,6.72729,7041822,0
+ERIC.US,D,20100602,000000,6.82777,6.9152,6.77422,6.9016,6413589,0
+ERIC.US,D,20100603,000000,6.92882,6.98178,6.84822,6.95555,7904257,0
+ERIC.US,D,20100604,000000,6.80096,6.86127,6.62599,6.65964,9146920,0
+ERIC.US,D,20100607,000000,6.69338,6.73347,6.53188,6.55209,8629242,0
+ERIC.US,D,20100608,000000,6.61922,6.74048,6.56537,6.68003,16722456,0
+ERIC.US,D,20100609,000000,6.80096,7.00901,6.76729,6.80739,13802949,0
+ERIC.US,D,20100610,000000,7.12367,7.2385,7.07649,7.18479,13016084,0
+ERIC.US,D,20100611,000000,6.92173,7.07649,6.92173,7.07005,8858113,0
+ERIC.US,D,20100614,000000,7.17802,7.19782,7.04283,7.05685,6045689,0
+ERIC.US,D,20100615,000000,7.29798,7.52118,7.28494,7.51401,11518402,0
+ERIC.US,D,20100616,000000,7.44604,7.55362,7.40033,7.51401,13186751,0
+ERIC.US,D,20100617,000000,7.66178,7.67554,7.55362,7.66909,11479966,0
+ERIC.US,D,20100618,000000,7.6545,7.80942,7.6545,7.75564,14039631,0
+ERIC.US,D,20100621,000000,7.73364,7.74831,7.54099,7.58125,6779635,0
+ERIC.US,D,20100622,000000,7.56087,7.61401,7.44003,7.4664,8080541,0
+ERIC.US,D,20100623,000000,7.66909,7.66909,7.49438,7.5885,15133667,0
+ERIC.US,D,20100624,000000,7.46015,7.48736,7.26441,7.34525,7866703,0
+ERIC.US,D,20100625,000000,7.29798,7.42674,7.28494,7.37882,6556752,0
+ERIC.US,D,20100628,000000,7.48736,7.60047,7.41345,7.53463,6868815,0
+ERIC.US,D,20100629,000000,7.51401,7.51401,7.22497,7.28494,8580730,0
+ERIC.US,D,20100630,000000,7.52902,7.63129,7.39869,7.41263,13585660,0
+ERIC.US,D,20100701,000000,7.39341,7.41345,7.15146,7.33986,16350859,0
+ERIC.US,D,20100702,000000,7.41345,7.42674,7.19024,7.26441,5262777,0
+ERIC.US,D,20100706,000000,7.31159,7.35903,7.17802,7.2385,9047790,0
+ERIC.US,D,20100707,000000,7.31159,7.47336,7.29187,7.46015,8337706,0
+ERIC.US,D,20100708,000000,7.44003,7.47336,7.29798,7.38656,7809052,0
+ERIC.US,D,20100709,000000,7.35903,7.42674,7.32544,7.37124,8892363,0
+ERIC.US,D,20100712,000000,7.37882,7.46015,7.36667,7.43284,7611673,0
+ERIC.US,D,20100713,000000,7.71669,7.74831,7.6545,7.72231,9066256,0
+ERIC.US,D,20100714,000000,7.76951,7.88847,7.72963,7.86972,7607759,0
+ERIC.US,D,20100715,000000,7.99115,8.01152,7.84366,7.97159,9663627,0
+ERIC.US,D,20100716,000000,7.76951,7.78252,7.6545,7.71669,15049308,0
+ERIC.US,D,20100719,000000,7.90477,7.91781,7.76951,7.88277,6123841,0
+ERIC.US,D,20100720,000000,7.68923,7.89663,7.66909,7.87542,6324425,0
+ERIC.US,D,20100721,000000,7.97892,7.99115,7.75564,7.80942,8939655,0
+ERIC.US,D,20100722,000000,8.10523,8.20712,8.07184,8.16717,13263278,0
+ERIC.US,D,20100723,000000,7.52746,7.6084,7.42038,7.5885,24016919,0
+ERIC.US,D,20100726,000000,7.42674,7.58125,7.35291,7.48736,11630706,0
+ERIC.US,D,20100727,000000,7.52746,7.53463,7.35291,7.44604,8158694,0
+ERIC.US,D,20100728,000000,7.20451,7.2385,7.11691,7.14412,13670012,0
+ERIC.US,D,20100729,000000,7.31852,7.38656,7.25895,7.33308,11839549,0
+ERIC.US,D,20100730,000000,7.25128,7.46015,7.2385,7.40033,9689756,0
+ERIC.US,D,20100802,000000,7.59403,7.66909,7.55362,7.64807,9268113,0
+ERIC.US,D,20100803,000000,7.53463,7.54807,7.46015,7.52118,5587071,0
+ERIC.US,D,20100804,000000,7.4664,7.48036,7.37124,7.46015,7002173,0
+ERIC.US,D,20100805,000000,7.49438,7.54807,7.44604,7.54099,5557679,0
+ERIC.US,D,20100806,000000,7.39341,7.52746,7.37882,7.48736,3465743,0
+ERIC.US,D,20100809,000000,7.55362,7.61401,7.52746,7.61401,3251521,0
+ERIC.US,D,20100810,000000,7.42038,7.48036,7.33308,7.43284,5541793,0
+ERIC.US,D,20100811,000000,7.06335,7.09719,6.92882,7.00901,13356783,0
+ERIC.US,D,20100812,000000,6.82777,6.95555,6.82777,6.92882,10834224,0
+ERIC.US,D,20100813,000000,6.97528,7.06335,6.94822,7.00901,8229528,0
+ERIC.US,D,20100816,000000,7.10377,7.2385,7.0905,7.164,7382266,0
+ERIC.US,D,20100817,000000,7.21209,7.27191,7.1574,7.22497,5812794,0
+ERIC.US,D,20100818,000000,7.23098,7.31159,7.20451,7.23098,6854474,0
+ERIC.US,D,20100819,000000,7.22497,7.25895,7.07649,7.13019,5296174,0
+ERIC.US,D,20100820,000000,6.94822,6.9893,6.895,6.96916,4779546,0
+ERIC.US,D,20100823,000000,6.94822,7.0298,6.86842,6.88774,9373151,0
+ERIC.US,D,20100824,000000,6.68003,6.72729,6.57881,6.65289,10994573,0
+ERIC.US,D,20100825,000000,6.55209,6.6123,6.49128,6.58573,18741448,0
+ERIC.US,D,20100826,000000,6.59233,6.68646,6.57222,6.63936,12367571,0
+ERIC.US,D,20100827,000000,6.66634,6.72729,6.5115,6.71327,6416475,0
+ERIC.US,D,20100830,000000,6.57881,6.62599,6.53188,6.55209,3787965,0
+ERIC.US,D,20100831,000000,6.50016,6.58247,6.47279,6.47963,7671625,0
+ERIC.US,D,20100901,000000,6.7603,6.96264,6.71327,6.90878,8621566,0
+ERIC.US,D,20100902,000000,6.9152,7.01567,6.895,6.98178,5096032,0
+ERIC.US,D,20100903,000000,7.04935,7.08316,6.96264,6.9893,4227077,0
+ERIC.US,D,20100907,000000,6.86127,6.88774,6.8214,6.84106,4833020,0
+ERIC.US,D,20100908,000000,7.13679,7.26441,7.13679,7.22497,13376001,0
+ERIC.US,D,20100909,000000,7.36667,7.44003,7.31852,7.40636,10372052,0
+ERIC.US,D,20100910,000000,7.31852,7.36667,7.29187,7.33986,8385249,0
+ERIC.US,D,20100913,000000,7.50701,7.51401,7.44003,7.49902,6093793,0
+ERIC.US,D,20100914,000000,7.4664,7.6216,7.44003,7.57414,7652078,0
+ERIC.US,D,20100915,000000,7.42038,7.49902,7.37882,7.45322,7685445,0
+ERIC.US,D,20100916,000000,7.27191,7.33986,7.24525,7.33986,14441408,0
+ERIC.US,D,20100917,000000,7.0298,7.18479,7.00901,7.09719,15732356,0
+ERIC.US,D,20100920,000000,7.07649,7.25895,7.07649,7.25128,7305098,0
+ERIC.US,D,20100921,000000,7.27191,7.35291,7.19024,7.29798,6998660,0
+ERIC.US,D,20100922,000000,7.36667,7.40033,7.28494,7.36667,8101100,0
+ERIC.US,D,20100923,000000,7.21803,7.29187,7.17802,7.20451,9238908,0
+ERIC.US,D,20100924,000000,7.27191,7.35903,7.26441,7.31852,5852532,0
+ERIC.US,D,20100927,000000,7.29798,7.33308,7.19782,7.20451,5791919,0
+ERIC.US,D,20100928,000000,7.17052,7.32544,7.10377,7.30547,5348622,0
+ERIC.US,D,20100929,000000,7.27957,7.37124,7.25128,7.31159,6255231,0
+ERIC.US,D,20100930,000000,7.50701,7.56087,7.31852,7.37882,12992305,0
+ERIC.US,D,20101001,000000,7.46015,7.49438,7.36667,7.44003,5725441,0
+ERIC.US,D,20101004,000000,7.29798,7.32544,7.20451,7.27191,5349625,0
+ERIC.US,D,20101005,000000,7.35291,7.46015,7.31852,7.40636,6707721,0
+ERIC.US,D,20101006,000000,7.2385,7.26441,7.15146,7.19024,10346153,0
+ERIC.US,D,20101007,000000,7.27957,7.29187,7.13019,7.164,5325587,0
+ERIC.US,D,20101008,000000,7.25128,7.27191,7.14412,7.25128,4511719,0
+ERIC.US,D,20101011,000000,7.23098,7.27191,7.19782,7.26441,4360066,0
+ERIC.US,D,20101012,000000,7.25128,7.29187,7.19024,7.27191,3679408,0
+ERIC.US,D,20101013,000000,7.40636,7.48736,7.38656,7.44003,5850951,0
+ERIC.US,D,20101014,000000,7.40636,7.45322,7.31852,7.37882,6152613,0
+ERIC.US,D,20101015,000000,7.29187,7.32544,7.2385,7.29798,7866732,0
+ERIC.US,D,20101018,000000,7.31852,7.35903,7.29187,7.32544,3968052,0
+ERIC.US,D,20101019,000000,7.11039,7.20451,7.05685,7.12367,7466869,0
+ERIC.US,D,20101020,000000,7.1574,7.33308,7.15146,7.29798,7121595,0
+ERIC.US,D,20101021,000000,7.31159,7.36667,7.13679,7.24525,11607358,0
+ERIC.US,D,20101022,000000,7.69648,7.80291,7.52746,7.72231,22286520,0
+ERIC.US,D,20101025,000000,7.57414,7.63526,7.48036,7.54099,13368207,0
+ERIC.US,D,20101026,000000,7.34525,7.46015,7.33308,7.44604,12497768,0
+ERIC.US,D,20101027,000000,7.41345,7.45322,7.33986,7.38656,6963080,0
+ERIC.US,D,20101028,000000,7.39341,7.40636,7.25895,7.29798,6791744,0
+ERIC.US,D,20101029,000000,7.28876,7.41263,7.27582,7.38502,4784854,0
+ERIC.US,D,20101101,000000,7.31159,7.42038,7.28494,7.36667,7367291,0
+ERIC.US,D,20101102,000000,7.44604,7.46015,7.35291,7.43284,7121742,0
+ERIC.US,D,20101103,000000,7.35291,7.38656,7.25128,7.38656,10938683,0
+ERIC.US,D,20101104,000000,7.52118,7.53463,7.39341,7.44604,4689040,0
+ERIC.US,D,20101105,000000,7.32544,7.33986,7.26441,7.32544,4380662,0
+ERIC.US,D,20101108,000000,7.21803,7.22497,7.13019,7.17802,10706351,0
+ERIC.US,D,20101109,000000,7.28494,7.29187,7.11039,7.14412,4604306,0
+ERIC.US,D,20101110,000000,7.13679,7.19782,7.03623,7.1574,4457711,0
+ERIC.US,D,20101111,000000,6.9893,7.05685,6.93534,7.0033,7823173,0
+ERIC.US,D,20101112,000000,6.88213,6.9152,6.78066,6.8214,12234190,0
+ERIC.US,D,20101115,000000,6.895,6.94252,6.85401,6.88213,10455063,0
+ERIC.US,D,20101116,000000,6.80096,6.82777,6.69974,6.81448,12076579,0
+ERIC.US,D,20101117,000000,6.85401,6.9152,6.84106,6.86842,8481628,0
+ERIC.US,D,20101118,000000,7.00901,7.03623,6.96916,6.98178,5425814,0
+ERIC.US,D,20101119,000000,7.0298,7.10377,6.99588,7.10377,5350838,0
+ERIC.US,D,20101122,000000,6.97528,7.04283,6.94252,7.04283,3970209,0
+ERIC.US,D,20101123,000000,6.92173,6.94252,6.86127,6.9016,5672613,0
+ERIC.US,D,20101124,000000,6.95555,7.07649,6.95555,7.06335,5478443,0
+ERIC.US,D,20101126,000000,7.07005,7.10377,7.04283,7.04283,4123913,0
+ERIC.US,D,20101129,000000,6.96916,7.05685,6.90878,7.03623,7462699,0
+ERIC.US,D,20101130,000000,6.89793,7.00101,6.8778,6.93899,4556807,0
+ERIC.US,D,20101201,000000,7.06335,7.164,7.04935,7.11039,11117723,0
+ERIC.US,D,20101202,000000,7.09719,7.18479,7.09719,7.14412,8476223,0
+ERIC.US,D,20101203,000000,7.27957,7.39341,7.21803,7.37124,5231387,0
+ERIC.US,D,20101206,000000,7.23098,7.24525,7.17052,7.23098,3357530,0
+ERIC.US,D,20101207,000000,7.35291,7.35291,7.13679,7.14412,8088353,0
+ERIC.US,D,20101208,000000,7.11039,7.164,7.07005,7.164,4296320,0
+ERIC.US,D,20101209,000000,7.11691,7.14412,7.04935,7.13019,5748566,0
+ERIC.US,D,20101210,000000,7.12367,7.19782,7.09719,7.14412,6256790,0
+ERIC.US,D,20101213,000000,7.13019,7.20451,7.13019,7.164,5319940,0
+ERIC.US,D,20101214,000000,7.1574,7.27191,7.1574,7.25128,5139712,0
+ERIC.US,D,20101215,000000,7.18479,7.2385,7.15146,7.17052,3334343,0
+ERIC.US,D,20101216,000000,7.51401,7.55362,7.45322,7.50701,14787227,0
+ERIC.US,D,20101217,000000,7.63526,7.6545,7.57414,7.58125,4301256,0
+ERIC.US,D,20101220,000000,7.72231,7.74831,7.67554,7.73364,8308284,0
+ERIC.US,D,20101221,000000,7.851,7.87542,7.78987,7.79638,8443935,0
+ERIC.US,D,20101222,000000,7.67554,7.70301,7.64254,7.67554,5348714,0
+ERIC.US,D,20101223,000000,7.5885,7.59403,7.52746,7.5885,3503566,0
+ERIC.US,D,20101227,000000,7.6216,7.66909,7.56087,7.6545,2266413,0
+ERIC.US,D,20101228,000000,7.68923,7.69648,7.57414,7.61401,2108369,0
+ERIC.US,D,20101229,000000,7.67954,7.79638,7.67954,7.74749,3849363,0
+ERIC.US,D,20101230,000000,7.80942,7.84447,7.70699,7.7272,2720292,0
+ERIC.US,D,20101231,000000,7.78252,7.81675,7.74008,7.75484,3266764,0
+ERIC.US,D,20110103,000000,7.86239,7.92434,7.851,7.86972,5517369,0
+ERIC.US,D,20110104,000000,7.7409,7.75564,7.54807,7.64254,9750434,0
+ERIC.US,D,20110105,000000,7.5885,7.67554,7.52746,7.64807,5943206,0
+ERIC.US,D,20110106,000000,7.61401,7.6273,7.49438,7.57414,5694059,0
+ERIC.US,D,20110107,000000,7.43284,7.4664,7.39341,7.44003,9727298,0
+ERIC.US,D,20110110,000000,7.44003,7.48036,7.39341,7.43284,7162130,0
+ERIC.US,D,20110111,000000,7.49902,7.52746,7.46015,7.50701,4370204,0
+ERIC.US,D,20110112,000000,7.69648,7.72231,7.64807,7.66909,5661488,0
+ERIC.US,D,20110113,000000,7.76297,7.76951,7.66909,7.70301,3053009,0
+ERIC.US,D,20110114,000000,7.67554,7.78987,7.67554,7.78987,2214381,0
+ERIC.US,D,20110118,000000,7.80291,7.83142,7.69648,7.77601,5091202,0
+ERIC.US,D,20110119,000000,7.851,7.86239,7.71669,7.76297,4597300,0
+ERIC.US,D,20110120,000000,7.73364,7.78252,7.66909,7.70301,6720194,0
+ERIC.US,D,20110121,000000,7.93167,7.96508,7.851,7.93167,7065262,0
+ERIC.US,D,20110124,000000,7.80942,7.90477,7.80942,7.88847,8348320,0
+ERIC.US,D,20110125,000000,8.13866,8.22585,7.97892,8.20059,22616227,0
+ERIC.US,D,20110126,000000,8.40677,8.46215,8.34973,8.40189,14983556,0
+ERIC.US,D,20110127,000000,8.44184,8.48254,8.39454,8.44184,7883141,0
+ERIC.US,D,20110128,000000,8.33502,8.41493,8.19406,8.20712,6376578,0
+ERIC.US,D,20110131,000000,8.2699,8.34651,8.23399,8.32444,5029352,0
+ERIC.US,D,20110201,000000,8.53066,8.63003,8.51027,8.63003,10100429,0
+ERIC.US,D,20110202,000000,8.4695,8.62351,8.44837,8.61622,10149930,0
+ERIC.US,D,20110203,000000,8.54289,8.58929,8.46215,8.5779,4088128,0
+ERIC.US,D,20110204,000000,8.44837,8.58441,8.43615,8.58441,4741280,0
+ERIC.US,D,20110207,000000,8.52331,8.66346,8.52331,8.61134,9189097,0
+ERIC.US,D,20110208,000000,8.49559,8.55591,8.43615,8.54289,4668199,0
+ERIC.US,D,20110209,000000,8.52331,8.56979,8.46215,8.47601,5999877,0
+ERIC.US,D,20110210,000000,8.43615,8.53472,8.36845,8.51596,6961441,0
+ERIC.US,D,20110211,000000,8.39454,8.53472,8.38719,8.52331,3212208,0
+ERIC.US,D,20110214,000000,8.4695,8.50374,8.42228,8.46215,3146878,0
+ERIC.US,D,20110215,000000,8.40677,8.54289,8.40677,8.47601,4138367,0
+ERIC.US,D,20110216,000000,8.35541,8.53472,8.34973,8.51027,9634544,0
+ERIC.US,D,20110218,000000,8.31472,8.44184,8.29432,8.42228,3618977,0
+ERIC.US,D,20110222,000000,8.23319,8.32124,8.18835,8.20059,4221072,0
+ERIC.US,D,20110223,000000,8.20712,8.25274,8.13214,8.20059,5398214,0
+ERIC.US,D,20110224,000000,8.38719,8.42228,8.21363,8.28045,5082831,0
+ERIC.US,D,20110225,000000,8.32775,8.36845,8.28614,8.36195,2667510,0
+ERIC.US,D,20110228,000000,8.61786,8.70179,8.57866,8.63903,8372207,0
+ERIC.US,D,20110301,000000,8.63739,8.65043,8.43615,8.44184,3945278,0
+ERIC.US,D,20110302,000000,8.36845,8.44184,8.3082,8.39454,7644664,0
+ERIC.US,D,20110303,000000,8.68464,8.78488,8.63003,8.65859,17809381,0
+ERIC.US,D,20110304,000000,8.77837,8.78488,8.63003,8.71157,8427562,0
+ERIC.US,D,20110307,000000,8.75067,8.78488,8.5779,8.64392,4657096,0
+ERIC.US,D,20110308,000000,8.65043,8.65859,8.5779,8.63003,4360391,0
+ERIC.US,D,20110309,000000,8.56327,8.59659,8.48254,8.55591,7149362,0
+ERIC.US,D,20110310,000000,8.42228,8.42228,8.27394,8.3082,6024168,0
+ERIC.US,D,20110311,000000,8.2397,8.3082,8.19406,8.22585,7939796,0
+ERIC.US,D,20110314,000000,8.15985,8.18835,8.0588,8.14517,6457415,0
+ERIC.US,D,20110315,000000,7.67554,7.92434,7.64807,7.86972,15532495,0
+ERIC.US,D,20110316,000000,7.93737,8.1191,7.70301,7.81675,31165985,0
+ERIC.US,D,20110317,000000,7.961,8.03597,7.90641,7.91944,15948776,0
+ERIC.US,D,20110318,000000,8.16717,8.22097,8.10523,8.17369,10398369,0
+ERIC.US,D,20110321,000000,8.20712,8.21363,8.11257,8.15985,9490260,0
+ERIC.US,D,20110322,000000,8.25274,8.28614,8.1256,8.17369,14895155,0
+ERIC.US,D,20110323,000000,8.2397,8.32124,8.22097,8.30002,6053735,0
+ERIC.US,D,20110324,000000,8.38719,8.45487,8.36195,8.45487,6279595,0
+ERIC.US,D,20110325,000000,8.40428,8.47519,8.38396,8.44837,8625525,0
+ERIC.US,D,20110328,000000,8.45487,8.59659,8.44184,8.56979,12733181,0
+ERIC.US,D,20110329,000000,8.53066,8.69193,8.51027,8.63003,24720354,0
+ERIC.US,D,20110330,000000,8.61622,8.63739,8.55591,8.5779,13986508,0
+ERIC.US,D,20110331,000000,8.70179,8.76371,8.65369,8.65369,13528298,0
+ERIC.US,D,20110401,000000,8.64632,8.70917,8.57866,8.63252,8415237,0
+ERIC.US,D,20110404,000000,8.65859,8.66346,8.58441,8.64392,2785932,0
+ERIC.US,D,20110405,000000,8.61211,8.7294,8.60559,8.70179,5948999,0
+ERIC.US,D,20110406,000000,8.71808,8.80452,8.69193,8.77185,7733934,0
+ERIC.US,D,20110407,000000,8.82407,8.92181,8.81103,8.85989,11217818,0
+ERIC.US,D,20110408,000000,8.9748,9.0098,8.91365,8.99023,6765141,0
+ERIC.US,D,20110411,000000,8.96005,9.00001,8.84027,8.87946,8698859,0
+ERIC.US,D,20110412,000000,8.70179,8.72219,8.51514,8.63252,22595002,0
+ERIC.US,D,20110413,000000,8.68464,8.68464,8.55022,8.64392,10681427,0
+ERIC.US,D,20110414,000000,8.53066,8.57866,8.49476,8.53066,8665099,0
+ERIC.US,D,20110415,000000,8.50292,8.53553,8.47519,8.49476,6411565,0
+ERIC.US,D,20110418,000000,8.42062,8.42797,8.2699,8.35303,5255346,0
+ERIC.US,D,20110419,000000,8.37249,8.39941,8.27559,8.35872,5399612,0
+ERIC.US,D,20110420,000000,8.65369,8.71482,8.63903,8.69527,7550752,0
+ERIC.US,D,20110421,000000,8.73591,8.92747,8.7294,8.85253,5578857,0
+ERIC.US,D,20110425,000000,8.81754,8.99023,8.79063,8.95439,6407269,0
+ERIC.US,D,20110426,000000,8.96828,9.1125,8.95439,9.0098,7301937,0
+ERIC.US,D,20110427,000000,9.99023,10.2526,9.98365,10.2101,40545167,0
+ERIC.US,D,20110428,000000,10.3048,10.5199,10.2778,10.4563,23051468,0
+ERIC.US,D,20110429,000000,10.4841,10.5199,10.3757,10.4222,9674092,0
+ERIC.US,D,20110502,000000,10.4287,10.5581,10.369,10.4758,9224467,0
+ERIC.US,D,20110503,000000,10.3128,10.369,10.2158,10.2713,8779745,0
+ERIC.US,D,20110504,000000,10.4222,10.4506,10.2158,10.3251,8703592,0
+ERIC.US,D,20110505,000000,10.2101,10.2982,10.0928,10.1344,6280351,0
+ERIC.US,D,20110506,000000,10.3757,10.4222,10.1214,10.1898,10188033,0
+ERIC.US,D,20110509,000000,10.3757,10.4001,10.2241,10.3887,9134857,0
+ERIC.US,D,20110510,000000,10.4758,10.5875,10.4287,10.5443,7272484,0
+ERIC.US,D,20110511,000000,10.4432,10.5256,10.3887,10.4222,13014101,0
+ERIC.US,D,20110512,000000,10.238,10.4841,10.1402,10.436,17340636,0
+ERIC.US,D,20110513,000000,10.3048,10.3463,10.1141,10.2028,10266049,0
+ERIC.US,D,20110516,000000,10.2778,10.4906,10.2526,10.3048,10550783,0
+ERIC.US,D,20110517,000000,10.1614,10.1743,10.0162,10.1278,11427415,0
+ERIC.US,D,20110518,000000,10.1402,10.3251,10.1278,10.2655,6925425,0
+ERIC.US,D,20110519,000000,10.2655,10.369,10.2241,10.3334,4335223,0
+ERIC.US,D,20110520,000000,10.3953,10.4001,10.2444,10.3186,11116487,0
+ERIC.US,D,20110523,000000,9.89246,9.98365,9.84687,9.93639,9441803,0
+ERIC.US,D,20110524,000000,9.93639,9.97785,9.8117,9.83203,10189654,0
+ERIC.US,D,20110525,000000,9.83203,10.0317,9.82633,9.98365,6041860,0
+ERIC.US,D,20110526,000000,10.0234,10.0733,9.94218,10.0317,4354209,0
+ERIC.US,D,20110527,000000,9.9975,10.101,9.9975,10.0374,5011082,0
+ERIC.US,D,20110531,000000,10.2655,10.2843,10.101,10.1743,6102287,0
+ERIC.US,D,20110601,000000,10.3887,10.4139,10.0456,10.0514,6700289,0
+ERIC.US,D,20110602,000000,10.0928,10.2713,10.0798,10.2241,6358945,0
+ERIC.US,D,20110603,000000,10.1539,10.2843,10.1402,10.1743,4506920,0
+ERIC.US,D,20110606,000000,10.1344,10.1459,9.9975,10.0115,3358978,0
+ERIC.US,D,20110607,000000,10.1539,10.1898,10.0317,10.0374,8752441,0
+ERIC.US,D,20110608,000000,9.90622,9.94218,9.68879,9.72442,6846993,0
+ERIC.US,D,20110609,000000,9.8117,9.94218,9.7979,9.84687,6376120,0
+ERIC.US,D,20110610,000000,9.74489,9.77019,9.46216,9.47508,10465301,0
+ERIC.US,D,20110613,000000,9.49065,9.58023,9.37325,9.42058,7528117,0
+ERIC.US,D,20110614,000000,9.63897,9.71631,9.62595,9.63897,4931447,0
+ERIC.US,D,20110615,000000,9.53798,9.58682,9.29013,9.35366,7042097,0
+ERIC.US,D,20110616,000000,9.23645,9.35366,9.16629,9.26982,12830462,0
+ERIC.US,D,20110617,000000,9.46858,9.47508,9.31046,9.33904,5698544,0
+ERIC.US,D,20110620,000000,9.29013,9.33904,9.23645,9.28443,7549258,0
+ERIC.US,D,20110621,000000,9.37884,9.57211,9.36102,9.53798,4815578,0
+ERIC.US,D,20110622,000000,9.43613,9.54354,9.37884,9.39282,4898285,0
+ERIC.US,D,20110623,000000,9.03674,9.29013,8.99597,9.27708,11279457,0
+ERIC.US,D,20110624,000000,9.26982,9.26982,9.01717,9.02372,5200812,0
+ERIC.US,D,20110627,000000,9.23645,9.47508,9.21678,9.43613,6551424,0
+ERIC.US,D,20110628,000000,9.52487,9.52487,9.40744,9.45632,3383142,0
+ERIC.US,D,20110629,000000,9.66089,9.75136,9.51676,9.71631,6673678,0
+ERIC.US,D,20110630,000000,9.81827,9.96979,9.8117,9.86151,7769904,0
+ERIC.US,D,20110701,000000,9.7979,9.90052,9.74489,9.86151,9842098,0
+ERIC.US,D,20110705,000000,9.88745,9.96979,9.85493,9.88745,5360924,0
+ERIC.US,D,20110706,000000,9.88745,9.91438,9.76275,9.78409,7301122,0
+ERIC.US,D,20110707,000000,10.0317,10.1614,10.0115,10.1459,8152315,0
+ERIC.US,D,20110708,000000,9.89246,9.90622,9.68879,9.74489,7259339,0
+ERIC.US,D,20110711,000000,9.53798,9.55816,9.38547,9.41479,9583776,0
+ERIC.US,D,20110712,000000,9.33904,9.40744,9.25511,9.26247,5850216,0
+ERIC.US,D,20110713,000000,9.33904,9.58682,9.33904,9.46216,7208927,0
+ERIC.US,D,20110714,000000,9.52969,9.6203,9.31781,9.37325,7284687,0
+ERIC.US,D,20110715,000000,9.47508,9.52969,9.42058,9.49065,8438362,0
+ERIC.US,D,20110718,000000,9.40018,9.46858,9.17446,9.31781,7605462,0
+ERIC.US,D,20110719,000000,9.53798,9.8117,9.52969,9.77675,11015497,0
+ERIC.US,D,20110720,000000,9.72442,9.85493,9.68146,9.72934,6731337,0
+ERIC.US,D,20110721,000000,8.93399,9.05056,8.85253,8.89987,22389489,0
+ERIC.US,D,20110722,000000,9.01717,9.07327,8.90636,9.03674,9955277,0
+ERIC.US,D,20110725,000000,8.93399,9.05056,8.92747,8.9748,5411679,0
+ERIC.US,D,20110726,000000,8.9748,9.03674,8.89248,8.95439,5062280,0
+ERIC.US,D,20110727,000000,8.83126,8.8395,8.66672,8.67402,4946191,0
+ERIC.US,D,20110728,000000,8.66672,8.72219,8.60559,8.61786,6487987,0
+ERIC.US,D,20110729,000000,8.53066,8.67402,8.44837,8.57053,7961114,0
+ERIC.US,D,20110801,000000,8.7294,8.74011,8.32444,8.42062,10788609,0
+ERIC.US,D,20110802,000000,8.37827,8.53553,8.24867,8.26171,9476018,0
+ERIC.US,D,20110803,000000,8.24133,8.24867,8.01478,8.08487,28141771,0
+ERIC.US,D,20110804,000000,7.76134,7.80291,7.54963,7.57106,19631368,0
+ERIC.US,D,20110805,000000,8.03597,8.06369,7.68685,7.86321,28559817,0
+ERIC.US,D,20110808,000000,7.54262,7.66575,7.15814,7.18625,14345535,0
+ERIC.US,D,20110809,000000,7.52902,7.63129,7.14493,7.62403,27284997,0
+ERIC.US,D,20110810,000000,7.52902,7.54262,7.28193,7.29571,16378213,0
+ERIC.US,D,20110811,000000,7.41965,7.76134,7.37043,7.67954,23777493,0
+ERIC.US,D,20110812,000000,7.81675,7.85179,7.61719,7.74008,23883742,0
+ERIC.US,D,20110815,000000,7.83877,7.86321,7.65214,7.75484,28344945,0
+ERIC.US,D,20110816,000000,7.59005,7.64497,7.28876,7.41263,29142179,0
+ERIC.US,D,20110817,000000,7.59005,7.71506,7.46714,7.53536,14234078,0
+ERIC.US,D,20110818,000000,7.24078,7.24834,6.94528,7.01431,13590663,0
+ERIC.US,D,20110819,000000,6.92524,7.21951,6.91162,6.93232,13130474,0
+ERIC.US,D,20110822,000000,7.21951,7.22634,6.95252,6.97325,11142775,0
+ERIC.US,D,20110823,000000,7.14493,7.33066,7.06263,7.32316,18876740,0
+ERIC.US,D,20110824,000000,7.44532,7.54262,7.31632,7.50781,15312023,0
+ERIC.US,D,20110825,000000,7.44532,7.49983,7.17958,7.21355,10723635,0
+ERIC.US,D,20110826,000000,7.21355,7.44003,7.08977,7.38502,10723423,0
+ERIC.US,D,20110829,000000,7.55599,7.65214,7.52274,7.64497,8754462,0
+ERIC.US,D,20110830,000000,7.49511,7.59005,7.40563,7.54262,7733094,0
+ERIC.US,D,20110831,000000,7.68685,7.78987,7.61084,7.67954,9965863,0
+ERIC.US,D,20110901,000000,7.78987,7.89092,7.63927,7.65933,8383639,0
+ERIC.US,D,20110902,000000,7.62403,7.68685,7.46714,7.51564,6870613,0
+ERIC.US,D,20110906,000000,7.15218,7.28876,7.13091,7.27582,6660257,0
+ERIC.US,D,20110907,000000,7.39869,7.59721,7.39178,7.58368,5795622,0
+ERIC.US,D,20110908,000000,7.49983,7.61084,7.4321,7.45322,6886442,0
+ERIC.US,D,20110909,000000,7.29571,7.31632,7.06263,7.13091,8936560,0
+ERIC.US,D,20110912,000000,6.75394,6.87063,6.64424,6.84333,11180268,0
+ERIC.US,D,20110913,000000,6.84333,7.02165,6.82254,6.98709,8814987,0
+ERIC.US,D,20110914,000000,6.91162,7.14493,6.8157,7.02817,11109716,0
+ERIC.US,D,20110915,000000,7.26808,7.48036,7.18625,7.4321,15059590,0
+ERIC.US,D,20110916,000000,7.39869,7.41965,7.26211,7.3644,6647667,0
+ERIC.US,D,20110919,000000,7.0487,7.15814,6.95252,7.11691,6182523,0
+ERIC.US,D,20110920,000000,7.15814,7.25436,7.06924,7.13091,6165064,0
+ERIC.US,D,20110921,000000,7.12439,7.19163,6.91806,6.91806,5814999,0
+ERIC.US,D,20110922,000000,6.61671,6.63047,6.41786,6.52086,9135019,0
+ERIC.US,D,20110923,000000,6.41786,6.57562,6.39741,6.5071,7051699,0
+ERIC.US,D,20110926,000000,6.63047,6.89793,6.55501,6.88425,10226189,0
+ERIC.US,D,20110927,000000,7.07649,7.28876,7.06263,7.21951,14111993,0
+ERIC.US,D,20110928,000000,7.07649,7.14493,6.836,6.87063,12559643,0
+ERIC.US,D,20110929,000000,6.88425,6.93899,6.69192,6.82254,8784799,0
+ERIC.US,D,20110930,000000,6.61003,6.70601,6.54815,6.54815,7245211,0
+ERIC.US,D,20111003,000000,6.43832,6.54131,6.13671,6.15032,13415370,0
+ERIC.US,D,20111004,000000,6.17786,6.39039,6.05448,6.38379,12309218,0
+ERIC.US,D,20111005,000000,6.50016,6.56879,6.38379,6.55501,13135677,0
+ERIC.US,D,20111006,000000,6.58949,7.09719,6.54815,7.06924,21575039,0
+ERIC.US,D,20111007,000000,7.04217,7.0487,6.82914,6.85051,5066919,0
+ERIC.US,D,20111010,000000,7.12439,7.24834,7.11039,7.22634,6597245,0
+ERIC.US,D,20111011,000000,7.15814,7.28876,7.14493,7.22634,6113722,0
+ERIC.US,D,20111012,000000,7.28193,7.3507,7.17215,7.17958,6505656,0
+ERIC.US,D,20111013,000000,7.13762,7.15218,7.01431,7.08252,7128207,0
+ERIC.US,D,20111014,000000,7.46015,7.47336,7.30246,7.39869,9185918,0
+ERIC.US,D,20111017,000000,7.20663,7.21355,7.01431,7.02165,5526009,0
+ERIC.US,D,20111018,000000,7.02165,7.18625,6.93899,7.13091,8299635,0
+ERIC.US,D,20111019,000000,6.76794,6.836,6.61003,6.63731,10936959,0
+ERIC.US,D,20111020,000000,7.13091,7.15218,6.8157,6.93232,36207350,0
+ERIC.US,D,20111021,000000,6.90526,6.97983,6.82914,6.91162,12863335,0
+ERIC.US,D,20111024,000000,6.8778,7.00101,6.87063,6.97325,4867100,0
+ERIC.US,D,20111025,000000,6.99442,6.99442,6.82914,6.85051,6020440,0
+ERIC.US,D,20111026,000000,7.04217,7.06263,6.836,7.02165,7430735,0
+ERIC.US,D,20111027,000000,7.52902,7.71506,7.48817,7.66575,14071208,0
+ERIC.US,D,20111028,000000,7.55599,7.61084,7.44003,7.48817,4243622,0
+ERIC.US,D,20111031,000000,7.41965,7.42592,7.13762,7.13762,11209337,0
+ERIC.US,D,20111101,000000,6.74048,7.02165,6.70601,6.92524,12836388,0
+ERIC.US,D,20111102,000000,7.10377,7.24078,7.05546,7.17958,9570440,0
+ERIC.US,D,20111103,000000,7.28876,7.46015,7.18625,7.4321,9903119,0
+ERIC.US,D,20111104,000000,7.17958,7.32316,7.13091,7.27582,5913037,0
+ERIC.US,D,20111107,000000,7.27582,7.41965,7.26211,7.40563,5582229,0
+ERIC.US,D,20111108,000000,7.3507,7.46015,7.28193,7.41965,5814605,0
+ERIC.US,D,20111109,000000,6.97983,7.02817,6.84333,6.87063,8220223,0
+ERIC.US,D,20111110,000000,6.89793,6.90526,6.70601,6.82254,8196454,0
+ERIC.US,D,20111111,000000,6.96696,7.12439,6.93232,7.04217,6251117,0
+ERIC.US,D,20111114,000000,7.03548,7.06924,6.89068,6.97325,3987861,0
+ERIC.US,D,20111115,000000,6.93899,7.05546,6.93232,7.00755,5167705,0
+ERIC.US,D,20111116,000000,6.93232,6.99442,6.85051,6.85621,5105881,0
+ERIC.US,D,20111117,000000,6.99442,7.07649,6.87063,6.92524,6419316,0
+ERIC.US,D,20111118,000000,6.93899,6.94528,6.78833,6.79533,4415125,0
+ERIC.US,D,20111121,000000,6.69892,6.70601,6.57562,6.65109,5723339,0
+ERIC.US,D,20111122,000000,6.61003,6.74684,6.61003,6.65109,6173651,0
+ERIC.US,D,20111123,000000,6.61671,6.63731,6.48648,6.52086,7130200,0
+ERIC.US,D,20111125,000000,6.41101,6.4934,6.28077,6.28754,4537924,0
+ERIC.US,D,20111128,000000,6.62362,6.71938,6.58247,6.65786,5723534,0
+ERIC.US,D,20111129,000000,6.69892,6.80853,6.67871,6.74048,5003223,0
+ERIC.US,D,20111130,000000,7.18625,7.3507,7.14493,7.28876,14004226,0
+ERIC.US,D,20111201,000000,7.20663,7.22634,7.10377,7.15814,3407680,0
+ERIC.US,D,20111202,000000,7.16474,7.18625,6.98709,7.00101,5765006,0
+ERIC.US,D,20111205,000000,7.18625,7.20663,7.06924,7.11691,4349362,0
+ERIC.US,D,20111206,000000,7.08252,7.15814,7.06263,7.12439,3271250,0
+ERIC.US,D,20111207,000000,7.06924,7.21355,7.02817,7.17215,3744976,0
+ERIC.US,D,20111208,000000,7.08252,7.09719,6.92524,6.93899,4217852,0
+ERIC.US,D,20111209,000000,6.80161,6.89068,6.78833,6.85621,4664531,0
+ERIC.US,D,20111212,000000,6.73347,6.74684,6.58949,6.65786,5044724,0
+ERIC.US,D,20111213,000000,6.76094,6.78833,6.47279,6.51396,5589517,0
+ERIC.US,D,20111214,000000,6.56169,6.58247,6.45909,6.51396,5644344,0
+ERIC.US,D,20111215,000000,6.62362,6.67156,6.56879,6.59624,4626801,0
+ERIC.US,D,20111216,000000,6.46594,6.50016,6.35632,6.42471,6675234,0
+ERIC.US,D,20111219,000000,6.55501,6.56879,6.40409,6.41101,4511114,0
+ERIC.US,D,20111220,000000,6.66461,6.82914,6.65109,6.75394,9369875,0
+ERIC.US,D,20111221,000000,6.76794,6.77422,6.63047,6.71327,4807969,0
+ERIC.US,D,20111222,000000,6.67871,6.78141,6.67156,6.76794,3397229,0
+ERIC.US,D,20111223,000000,6.79533,6.84333,6.78833,6.836,1631578,0
+ERIC.US,D,20111227,000000,6.79533,6.8778,6.78833,6.86346,2539432,0
+ERIC.US,D,20111228,000000,6.80161,6.836,6.74684,6.78833,6960617,0
+ERIC.US,D,20111229,000000,6.79533,6.89068,6.78833,6.88425,5289766,0
+ERIC.US,D,20111230,000000,6.91162,7.00755,6.90526,6.94528,3282055,0
+ERIC.US,D,20120103,000000,7.14493,7.21951,7.08977,7.12439,9616902,0
+ERIC.US,D,20120104,000000,6.87063,6.8778,6.78141,6.836,9919945,0
+ERIC.US,D,20120105,000000,6.685,6.73347,6.65786,6.67871,5676161,0
+ERIC.US,D,20120106,000000,6.66461,6.685,6.56169,6.58949,6564071,0
+ERIC.US,D,20120109,000000,6.61671,6.70601,6.58247,6.66461,8879860,0
+ERIC.US,D,20120110,000000,6.74684,6.76094,6.69192,6.70601,3469297,0
+ERIC.US,D,20120111,000000,6.66461,6.76794,6.65109,6.74684,3388184,0
+ERIC.US,D,20120112,000000,6.76094,6.76794,6.67156,6.72663,3938108,0
+ERIC.US,D,20120113,000000,6.59624,6.60318,6.51396,6.54815,4118822,0
+ERIC.US,D,20120117,000000,6.48648,6.60318,6.47279,6.54131,5002010,0
+ERIC.US,D,20120118,000000,6.62362,6.77422,6.61671,6.75394,6900459,0
+ERIC.US,D,20120119,000000,6.85051,7.03548,6.836,6.97983,8784681,0
+ERIC.US,D,20120120,000000,6.93899,7.00755,6.93899,7.00755,7330460,0
+ERIC.US,D,20120123,000000,6.90526,7.01431,6.89068,6.95252,6352861,0
+ERIC.US,D,20120124,000000,6.82914,7.02165,6.79533,7.01431,9073922,0
+ERIC.US,D,20120125,000000,5.96535,5.99971,5.88301,5.9311,22119290,0
+ERIC.US,D,20120126,000000,6.09556,6.19154,6.08895,6.13671,12503944,0
+ERIC.US,D,20120127,000000,6.16427,6.19857,6.12311,6.15733,11074396,0
+ERIC.US,D,20120130,000000,6.14372,6.28754,6.12995,6.26009,6942357,0
+ERIC.US,D,20120131,000000,6.33564,6.37671,6.28754,6.35632,6391341,0
+ERIC.US,D,20120201,000000,6.43163,6.55501,6.41101,6.45909,10773215,0
+ERIC.US,D,20120202,000000,6.32886,6.34255,6.26702,6.27395,7128080,0
+ERIC.US,D,20120203,000000,6.46594,6.54131,6.45217,6.52086,9636573,0
+ERIC.US,D,20120206,000000,6.39741,6.45909,6.39741,6.42471,3862030,0
+ERIC.US,D,20120207,000000,6.52086,6.61003,6.48648,6.58949,10347313,0
+ERIC.US,D,20120208,000000,6.4934,6.59624,6.43163,6.50016,29127267,0
+ERIC.US,D,20120209,000000,6.47279,6.52086,6.41101,6.5071,8056794,0
+ERIC.US,D,20120210,000000,6.5071,6.59624,6.47963,6.56879,21144056,0
+ERIC.US,D,20120213,000000,6.63047,6.685,6.56169,6.64424,6567764,0
+ERIC.US,D,20120214,000000,6.60318,6.61671,6.5071,6.56879,3460835,0
+ERIC.US,D,20120215,000000,6.50016,6.56879,6.47963,6.4934,8269874,0
+ERIC.US,D,20120216,000000,6.47279,6.69192,6.46594,6.67871,7006825,0
+ERIC.US,D,20120217,000000,6.75394,6.836,6.72663,6.8157,5846216,0
+ERIC.US,D,20120221,000000,6.84333,6.91162,6.80161,6.82914,5225510,0
+ERIC.US,D,20120222,000000,6.66461,6.685,6.58247,6.63731,4437106,0
+ERIC.US,D,20120223,000000,6.85051,6.92524,6.78833,6.90526,7331711,0
+ERIC.US,D,20120224,000000,7.03548,7.12439,7.00755,7.04217,7041583,0
+ERIC.US,D,20120227,000000,6.85621,6.93899,6.8157,6.88425,6098129,0
+ERIC.US,D,20120228,000000,6.92524,6.9597,6.85621,6.93899,6978395,0
+ERIC.US,D,20120229,000000,7.01431,7.04217,6.82254,6.84333,7718472,0
+ERIC.US,D,20120301,000000,6.78833,6.82914,6.72663,6.74684,9139660,0
+ERIC.US,D,20120302,000000,6.75394,6.78833,6.69892,6.74684,5971373,0
+ERIC.US,D,20120305,000000,6.73347,6.74684,6.65786,6.65786,4154431,0
+ERIC.US,D,20120306,000000,6.42471,6.45909,6.27395,6.32202,9941051,0
+ERIC.US,D,20120307,000000,6.41101,6.55501,6.37671,6.51396,8054604,0
+ERIC.US,D,20120308,000000,6.55501,6.685,6.54131,6.62362,4933313,0
+ERIC.US,D,20120309,000000,6.69892,6.76794,6.63731,6.69892,7196315,0
+ERIC.US,D,20120312,000000,6.74048,6.80161,6.70601,6.78833,6683397,0
+ERIC.US,D,20120313,000000,6.86346,6.98709,6.85051,6.93232,8347697,0
+ERIC.US,D,20120314,000000,6.91806,6.92524,6.78141,6.80161,2975437,0
+ERIC.US,D,20120315,000000,6.76094,6.86346,6.73347,6.836,5705484,0
+ERIC.US,D,20120316,000000,6.91162,6.93899,6.84333,6.86346,11286896,0
+ERIC.US,D,20120319,000000,6.89068,7.00755,6.87063,6.9597,5044026,0
+ERIC.US,D,20120320,000000,6.91806,6.94528,6.87063,6.90526,5866300,0
+ERIC.US,D,20120321,000000,6.89068,6.89793,6.79533,6.80853,4123464,0
+ERIC.US,D,20120322,000000,6.78141,6.85051,6.76794,6.78833,5804900,0
+ERIC.US,D,20120323,000000,6.74048,6.89793,6.69892,6.85051,7375610,0
+ERIC.US,D,20120326,000000,6.9597,7.02817,6.89068,7.02817,4921040,0
+ERIC.US,D,20120327,000000,7.11691,7.13762,7.02817,7.03548,4634478,0
+ERIC.US,D,20120328,000000,7.15218,7.17215,7.02817,7.04217,4574629,0
+ERIC.US,D,20120329,000000,7.01431,7.03548,6.87063,6.96696,5215021,0
+ERIC.US,D,20120330,000000,7.07649,7.11691,7.02817,7.06924,4182513,0
+ERIC.US,D,20120402,000000,7.01431,7.16474,7.00755,7.09719,8725246,0
+ERIC.US,D,20120403,000000,7.15218,7.26808,7.06263,7.11039,11419112,0
+ERIC.US,D,20120404,000000,6.84333,6.88425,6.78833,6.84333,9470192,0
+ERIC.US,D,20120405,000000,6.75394,6.76094,6.61671,6.65786,6494787,0
+ERIC.US,D,20120409,000000,6.53448,6.65109,6.52747,6.63731,3741643,0
+ERIC.US,D,20120410,000000,6.65786,6.67871,6.51396,6.56169,7485140,0
+ERIC.US,D,20120411,000000,6.69892,6.73347,6.64424,6.71327,10356980,0
+ERIC.US,D,20120412,000000,6.65786,6.74684,6.65786,6.70601,7143298,0
+ERIC.US,D,20120413,000000,6.63731,6.64424,6.42471,6.44531,15961423,0
+ERIC.US,D,20120416,000000,6.48648,6.52086,6.41786,6.48648,7298324,0
+ERIC.US,D,20120417,000000,6.53448,6.61671,6.51396,6.54815,5259388,0
+ERIC.US,D,20120418,000000,6.54815,6.63731,6.54815,6.61003,5547454,0
+ERIC.US,D,20120419,000000,6.57562,6.65786,6.5071,6.56169,3314710,0
+ERIC.US,D,20120420,000000,6.56169,6.59624,6.52747,6.55501,10465601,0
+ERIC.US,D,20120423,000000,6.36311,6.36977,6.16427,6.33564,11737041,0
+ERIC.US,D,20120424,000000,6.39039,6.4934,6.3494,6.47963,9105939,0
+ERIC.US,D,20120425,000000,6.43163,6.56169,6.36311,6.54131,12319131,0
+ERIC.US,D,20120426,000000,6.55501,6.70601,6.54131,6.65109,9597064,0
+ERIC.US,D,20120427,000000,6.70601,6.85621,6.685,6.82914,8809284,0
+ERIC.US,D,20120430,000000,6.82914,6.93899,6.79533,6.85401,10872030,0
+ERIC.US,D,20120501,000000,6.86346,6.93232,6.78833,6.8157,5340705,0
+ERIC.US,D,20120502,000000,6.61671,6.69892,6.56879,6.67156,4859754,0
+ERIC.US,D,20120503,000000,6.65109,6.67156,6.55501,6.57562,4245146,0
+ERIC.US,D,20120504,000000,6.588,6.78733,6.52383,6.56665,30178389,0
+ERIC.US,D,20120507,000000,6.4882,6.57378,6.48116,6.53788,13605443,0
+ERIC.US,D,20120508,000000,6.53085,6.54508,6.43114,6.52383,4837286,0
+ERIC.US,D,20120509,000000,6.42396,6.47397,6.37417,6.40981,7339247,0
+ERIC.US,D,20120510,000000,6.48116,6.51672,6.42396,6.44553,10612864,0
+ERIC.US,D,20120511,000000,6.44553,6.50953,6.43842,6.45273,6117688,0
+ERIC.US,D,20120514,000000,6.23188,6.25312,6.16061,6.20345,6057049,0
+ERIC.US,D,20120515,000000,6.21039,6.21039,6.00385,6.03238,14677555,0
+ERIC.US,D,20120516,000000,6.03965,6.11778,5.90422,5.93985,6993215,0
+ERIC.US,D,20120517,000000,5.91835,5.98962,5.86139,5.91835,5444780,0
+ERIC.US,D,20120518,000000,6.08933,6.08933,5.92563,5.95399,4252330,0
+ERIC.US,D,20120521,000000,6.04668,6.18923,6.03238,6.16772,8296222,0
+ERIC.US,D,20120522,000000,6.16061,6.23892,6.08933,6.13201,4529235,0
+ERIC.US,D,20120523,000000,6.11778,6.13919,5.97541,6.11778,3827981,0
+ERIC.US,D,20120524,000000,6.14624,6.20345,6.09645,6.13919,3494754,0
+ERIC.US,D,20120525,000000,6.07521,6.16061,6.06091,6.11068,3608995,0
+ERIC.US,D,20120529,000000,6.33143,6.45976,6.30307,6.36004,7594926,0
+ERIC.US,D,20120530,000000,6.18202,6.18202,6.09645,6.13919,3502285,0
+ERIC.US,D,20120531,000000,6.03965,6.0929,5.99684,6.03965,4544533,0
+ERIC.US,D,20120601,000000,5.98962,6.01814,5.88271,5.90422,4898327,0
+ERIC.US,D,20120604,000000,5.9683,5.98962,5.88984,5.93985,3871259,0
+ERIC.US,D,20120605,000000,5.93985,6.02518,5.93266,6.01095,4074619,0
+ERIC.US,D,20120606,000000,6.04668,6.18202,5.99684,6.16772,3872946,0
+ERIC.US,D,20120607,000000,6.26024,6.28166,6.0681,6.08215,3772691,0
+ERIC.US,D,20120608,000000,6.01095,6.11068,5.98252,6.09645,5210353,0
+ERIC.US,D,20120611,000000,6.28877,6.28877,6.0681,6.08215,5244898,0
+ERIC.US,D,20120612,000000,6.22452,6.36715,6.18923,6.36004,6834688,0
+ERIC.US,D,20120613,000000,6.36004,6.41691,6.28166,6.3173,5089069,0
+ERIC.US,D,20120614,000000,6.27447,6.28877,6.21766,6.26736,3730410,0
+ERIC.US,D,20120615,000000,6.3173,6.38145,6.31018,6.37417,3612955,0
+ERIC.US,D,20120618,000000,6.33871,6.40278,6.31018,6.36715,3600628,0
+ERIC.US,D,20120619,000000,6.52383,6.59509,6.50234,6.53085,7864646,0
+ERIC.US,D,20120620,000000,6.52383,6.63083,6.48116,6.60229,3457359,0
+ERIC.US,D,20120621,000000,6.55947,6.56665,6.25312,6.26024,5051705,0
+ERIC.US,D,20120622,000000,6.30307,6.36004,6.23892,6.34574,4526130,0
+ERIC.US,D,20120625,000000,6.2461,6.25312,6.16061,6.21766,3302858,0
+ERIC.US,D,20120626,000000,6.16772,6.21039,6.08933,6.14624,4517273,0
+ERIC.US,D,20120627,000000,6.15333,6.16061,6.10356,6.14624,7581711,0
+ERIC.US,D,20120628,000000,6.04668,6.15333,6.00385,6.13919,3484346,0
+ERIC.US,D,20120629,000000,6.42396,6.50606,6.40981,6.50234,3761088,0
+ERIC.US,D,20120702,000000,6.47397,6.48116,6.40278,6.47397,2285508,0
+ERIC.US,D,20120703,000000,6.4953,6.588,6.4953,6.58078,1653862,0
+ERIC.US,D,20120705,000000,6.41691,6.45273,6.39559,6.42396,3002058,0
+ERIC.US,D,20120706,000000,6.36715,6.36715,6.28877,6.3173,4478255,0
+ERIC.US,D,20120709,000000,6.36004,6.37417,6.28877,6.33871,6255334,0
+ERIC.US,D,20120710,000000,6.34574,6.36004,6.22452,6.25312,6438312,0
+ERIC.US,D,20120711,000000,6.33871,6.41691,6.2461,6.26024,9937965,0
+ERIC.US,D,20120712,000000,6.13201,6.13919,6.01095,6.08215,6177594,0
+ERIC.US,D,20120713,000000,6.07521,6.17492,6.04304,6.07859,6671996,0
+ERIC.US,D,20120716,000000,5.98962,6.00385,5.93985,5.9683,6866268,0
+ERIC.US,D,20120717,000000,5.9611,5.98252,5.86139,5.91835,12829341,0
+ERIC.US,D,20120718,000000,6.0681,6.32458,6.05377,6.16061,22574888,0
+ERIC.US,D,20120719,000000,6.32458,6.37417,6.23188,6.26736,9632471,0
+ERIC.US,D,20120720,000000,6.26736,6.28877,6.16772,6.20345,5019435,0
+ERIC.US,D,20120723,000000,5.99684,6.16772,5.94689,6.13919,7211225,0
+ERIC.US,D,20120724,000000,6.11778,6.13201,6.01814,6.05377,2945733,0
+ERIC.US,D,20120725,000000,6.13919,6.21766,6.11778,6.17492,4731026,0
+ERIC.US,D,20120726,000000,6.39559,6.45976,6.32458,6.36715,6540731,0
+ERIC.US,D,20120727,000000,6.39559,6.58418,6.39559,6.56665,6671570,0
+ERIC.US,D,20120730,000000,6.46694,6.55947,6.45976,6.50234,4257262,0
+ERIC.US,D,20120731,000000,6.52383,6.65188,6.52383,6.588,3373886,0
+ERIC.US,D,20120801,000000,6.67332,6.73037,6.61627,6.63769,5573017,0
+ERIC.US,D,20120802,000000,6.57378,6.69473,6.50953,6.588,4084895,0
+ERIC.US,D,20120803,000000,6.71614,6.82297,6.71614,6.79444,4227110,0
+ERIC.US,D,20120806,000000,6.68745,6.76601,6.68051,6.72325,3057139,0
+ERIC.US,D,20120807,000000,6.70184,6.82297,6.70184,6.7732,3318147,0
+ERIC.US,D,20120808,000000,6.84445,6.89416,6.82297,6.87995,3337700,0
+ERIC.US,D,20120809,000000,6.81561,6.90847,6.79444,6.90135,4004545,0
+ERIC.US,D,20120810,000000,6.88704,6.97304,6.85149,6.95814,3837692,0
+ERIC.US,D,20120813,000000,6.83718,6.9297,6.798,6.83718,4978775,0
+ERIC.US,D,20120814,000000,6.81561,6.84092,6.76244,6.83008,4428840,0
+ERIC.US,D,20120815,000000,6.78733,6.90135,6.78005,6.87273,6108550,0
+ERIC.US,D,20120816,000000,6.87273,6.97304,6.8658,6.97304,3559438,0
+ERIC.US,D,20120817,000000,7.14395,7.15731,7.09342,7.14395,5076481,0
+ERIC.US,D,20120820,000000,7.05828,7.11558,7.02983,7.07945,2153034,0
+ERIC.US,D,20120821,000000,7.00792,7.05905,6.9655,7.00132,3065454,0
+ERIC.US,D,20120822,000000,6.80866,6.97939,6.80866,6.95814,4784406,0
+ERIC.US,D,20120823,000000,6.93715,7.00792,6.90847,6.97939,4841442,0
+ERIC.US,D,20120824,000000,6.78005,6.95086,6.76601,6.87273,7335334,0
+ERIC.US,D,20120827,000000,6.94368,7.02983,6.94368,6.97939,3771407,0
+ERIC.US,D,20120828,000000,6.80866,6.83718,6.74467,6.79444,8400787,0
+ERIC.US,D,20120829,000000,6.78005,6.85149,6.76601,6.83718,8603809,0
+ERIC.US,D,20120830,000000,6.6662,6.67332,6.55218,6.55947,9405660,0
+ERIC.US,D,20120831,000000,6.65909,6.68745,6.588,6.62345,3006895,0
+ERIC.US,D,20120904,000000,6.47397,6.4953,6.40981,6.45611,2561036,0
+ERIC.US,D,20120905,000000,6.42396,6.43842,6.35293,6.37417,2218566,0
+ERIC.US,D,20120906,000000,6.36004,6.4882,6.34574,6.47397,4293655,0
+ERIC.US,D,20120907,000000,6.54508,6.588,6.45273,6.57378,3698581,0
+ERIC.US,D,20120910,000000,6.50953,6.57378,6.44553,6.45976,3849162,0
+ERIC.US,D,20120911,000000,6.53788,6.64496,6.53085,6.56665,3103001,0
+ERIC.US,D,20120912,000000,6.72325,6.7517,6.68051,6.68745,6208441,0
+ERIC.US,D,20120913,000000,6.65909,6.82297,6.64496,6.80155,5491488,0
+ERIC.US,D,20120914,000000,6.91549,6.9655,6.83718,6.87995,7001197,0
+ERIC.US,D,20120917,000000,6.85149,6.87995,6.81561,6.87995,2699637,0
+ERIC.US,D,20120918,000000,6.80155,6.82297,6.77674,6.78369,6162307,0
+ERIC.US,D,20120919,000000,6.79444,6.89416,6.78733,6.83718,3206299,0
+ERIC.US,D,20120920,000000,6.83718,6.85149,6.80155,6.83718,3847238,0
+ERIC.US,D,20120921,000000,6.83008,6.83718,6.77997,6.80866,10366067,0
+ERIC.US,D,20120924,000000,6.74467,6.78005,6.70184,6.72325,4316421,0
+ERIC.US,D,20120925,000000,6.72325,6.73037,6.55218,6.55947,6044643,0
+ERIC.US,D,20120926,000000,6.55947,6.57378,6.45976,6.50234,8594509,0
+ERIC.US,D,20120927,000000,6.53788,6.68051,6.53085,6.63769,6307214,0
+ERIC.US,D,20120928,000000,6.54508,6.54508,6.45976,6.4953,4813572,0
+ERIC.US,D,20121001,000000,6.43842,6.4953,6.38145,6.43842,3745743,0
+ERIC.US,D,20121002,000000,6.50953,6.51672,6.40981,6.43114,2843159,0
+ERIC.US,D,20121003,000000,6.38145,6.40278,6.30307,6.34574,4914036,0
+ERIC.US,D,20121004,000000,6.4882,6.50234,6.44553,6.48116,4229161,0
+ERIC.US,D,20121005,000000,6.4882,6.51317,6.40981,6.43114,2784032,0
+ERIC.US,D,20121008,000000,6.38831,6.40278,6.34574,6.36715,2459709,0
+ERIC.US,D,20121009,000000,6.33143,6.33143,6.20345,6.22452,3740070,0
+ERIC.US,D,20121010,000000,6.16061,6.18923,6.10356,6.16061,7575694,0
+ERIC.US,D,20121011,000000,6.18923,6.21766,6.13201,6.13201,2412931,0
+ERIC.US,D,20121012,000000,6.20345,6.27447,6.18923,6.23188,4071514,0
+ERIC.US,D,20121015,000000,6.18202,6.25312,6.15333,6.2461,5798403,0
+ERIC.US,D,20121016,000000,6.31018,6.41691,6.27447,6.36715,4420318,0
+ERIC.US,D,20121017,000000,6.38145,6.43114,6.33871,6.40262,4066348,0
+ERIC.US,D,20121018,000000,6.4953,6.60229,6.4882,6.53085,5163661,0
+ERIC.US,D,20121019,000000,6.4882,6.50234,6.39559,6.44553,3588924,0
+ERIC.US,D,20121022,000000,6.45976,6.46694,6.41691,6.45976,2652958,0
+ERIC.US,D,20121023,000000,6.23188,6.3564,6.21039,6.31018,4827066,0
+ERIC.US,D,20121024,000000,6.26736,6.28166,6.21039,6.22452,3955353,0
+ERIC.US,D,20121025,000000,6.37417,6.47397,6.36004,6.45976,5966478,0
+ERIC.US,D,20121026,000000,6.14624,6.21039,6.11778,6.18202,12727718,0
+ERIC.US,D,20121031,000000,6.28877,6.33871,6.21039,6.33143,8707221,0
+ERIC.US,D,20121101,000000,6.2461,6.36004,6.2461,6.30307,8917173,0
+ERIC.US,D,20121102,000000,6.38831,6.39559,6.27447,6.30307,3178239,0
+ERIC.US,D,20121105,000000,6.31018,6.36715,6.29587,6.36004,3121575,0
+ERIC.US,D,20121106,000000,6.23892,6.30307,6.22452,6.29587,6155793,0
+ERIC.US,D,20121107,000000,6.25312,6.4953,6.16772,6.43114,23560871,0
+ERIC.US,D,20121108,000000,6.33871,6.36004,6.27447,6.27447,10888690,0
+ERIC.US,D,20121109,000000,6.26024,6.33143,6.23188,6.26024,4068335,0
+ERIC.US,D,20121112,000000,6.22452,6.26024,6.18202,6.22452,2940355,0
+ERIC.US,D,20121113,000000,6.08933,6.21039,6.08215,6.15333,8420653,0
+ERIC.US,D,20121114,000000,6.26024,6.26736,6.08933,6.10356,5426160,0
+ERIC.US,D,20121115,000000,6.13919,6.16061,6.08215,6.08215,5861740,0
+ERIC.US,D,20121116,000000,6.03965,6.05377,5.91835,6.02518,5472853,0
+ERIC.US,D,20121119,000000,6.10356,6.19615,6.10356,6.18202,2983319,0
+ERIC.US,D,20121120,000000,6.11778,6.16061,6.07521,6.11778,3489461,0
+ERIC.US,D,20121121,000000,6.23188,6.28166,6.20345,6.23188,4051460,0
+ERIC.US,D,20121123,000000,6.39559,6.43114,6.38145,6.41691,2686497,0
+ERIC.US,D,20121126,000000,6.43114,6.47397,6.41691,6.45976,2926092,0
+ERIC.US,D,20121127,000000,6.38145,6.42047,6.33143,6.33143,2291297,0
+ERIC.US,D,20121128,000000,6.36004,6.48116,6.33143,6.47397,2564106,0
+ERIC.US,D,20121129,000000,6.53085,6.60229,6.52383,6.588,5578057,0
+ERIC.US,D,20121130,000000,6.61627,6.70184,6.59509,6.68745,7583256,0
+ERIC.US,D,20121203,000000,6.76601,6.78733,6.69473,6.70902,7951359,0
+ERIC.US,D,20121204,000000,6.78733,6.82297,6.74467,6.78005,4709901,0
+ERIC.US,D,20121205,000000,6.78733,6.84445,6.78005,6.78733,3400881,0
+ERIC.US,D,20121206,000000,6.81561,6.85149,6.7732,6.85149,4088991,0
+ERIC.US,D,20121207,000000,6.88704,6.93715,6.85149,6.90135,4360611,0
+ERIC.US,D,20121210,000000,6.99404,7.03787,6.9655,6.97304,3556690,0
+ERIC.US,D,20121211,000000,7.01527,7.03719,6.95086,6.98693,2718543,0
+ERIC.US,D,20121212,000000,6.9225,6.93715,6.85149,6.8658,3894605,0
+ERIC.US,D,20121213,000000,6.9655,7.00792,6.88704,6.90847,5546491,0
+ERIC.US,D,20121214,000000,6.95814,7.05828,6.95086,7.00792,6509056,0
+ERIC.US,D,20121217,000000,6.99404,7.05828,6.98693,7.01527,2762031,0
+ERIC.US,D,20121218,000000,7.1005,7.18575,7.08656,7.17908,4580124,0
+ERIC.US,D,20121219,000000,7.24307,7.27193,7.17247,7.17908,5291235,0
+ERIC.US,D,20121220,000000,7.09342,7.21403,7.09342,7.17247,5412329,0
+ERIC.US,D,20121221,000000,7.0648,7.1932,7.051,7.16485,5934736,0
+ERIC.US,D,20121224,000000,7.18575,7.1932,7.08656,7.15062,1463005,0
+ERIC.US,D,20121226,000000,7.15731,7.20058,7.1005,7.12151,1415204,0
+ERIC.US,D,20121227,000000,7.15731,7.17908,7.072,7.12906,2227150,0
+ERIC.US,D,20121228,000000,7.08656,7.15731,7.072,7.09342,2788463,0
+ERIC.US,D,20121231,000000,7.051,7.22901,7.051,7.1932,4165831,0
+ERIC.US,D,20130102,000000,7.3503,7.37868,7.29486,7.37868,3913870,0
+ERIC.US,D,20130103,000000,7.30011,7.40686,7.29335,7.33591,3456022,0
+ERIC.US,D,20130104,000000,7.37868,7.43512,7.35656,7.4214,2923962,0
+ERIC.US,D,20130107,000000,7.4214,7.49886,7.40009,7.46992,4849446,0
+ERIC.US,D,20130108,000000,7.1932,7.20058,7.03636,7.12151,9902374,0
+ERIC.US,D,20130109,000000,7.04381,7.09342,6.9655,7.02983,9359758,0
+ERIC.US,D,20130110,000000,7.35656,7.37181,7.27193,7.32144,4514984,0
+ERIC.US,D,20130111,000000,7.32144,7.38553,7.31468,7.33591,3250741,0
+ERIC.US,D,20130114,000000,7.40686,7.4214,7.31468,7.37868,5171151,0
+ERIC.US,D,20130115,000000,7.17908,7.24307,7.15062,7.23655,7074706,0
+ERIC.US,D,20130116,000000,7.23655,7.32848,7.22156,7.29335,8298599,0
+ERIC.US,D,20130117,000000,7.36412,7.37868,7.33591,7.3503,4446141,0
+ERIC.US,D,20130118,000000,7.34277,7.64208,7.25745,7.52172,22068026,0
+ERIC.US,D,20130122,000000,7.36412,7.4214,7.32848,7.4214,13924834,0
+ERIC.US,D,20130123,000000,7.49886,7.56369,7.48548,7.49886,9056645,0
+ERIC.US,D,20130124,000000,7.49269,7.61434,7.4777,7.52883,6316205,0
+ERIC.US,D,20130125,000000,7.64937,7.685,7.58504,7.63514,11405365,0
+ERIC.US,D,20130128,000000,7.7197,7.75611,7.6922,7.7197,5746578,0
+ERIC.US,D,20130129,000000,7.76253,7.81876,7.75611,7.78513,9557366,0
+ERIC.US,D,20130130,000000,7.72791,7.74881,7.58504,7.59942,9702637,0
+ERIC.US,D,20130131,000000,8.3901,8.41719,8.21911,8.26059,28376151,0
+ERIC.US,D,20130201,000000,8.65335,8.72948,8.59581,8.72785,12829183,0
+ERIC.US,D,20130204,000000,8.72443,8.78204,8.63302,8.68894,15880782,0
+ERIC.US,D,20130205,000000,8.67624,8.76087,8.67624,8.72443,8196460,0
+ERIC.US,D,20130206,000000,8.65335,8.73798,8.63302,8.72443,6874131,0
+ERIC.US,D,20130207,000000,8.71681,8.72443,8.5814,8.69647,5985636,0
+ERIC.US,D,20130208,000000,8.5323,8.67624,8.52553,8.61698,8461497,0
+ERIC.US,D,20130211,000000,8.67624,8.70841,8.59581,8.66948,5828344,0
+ERIC.US,D,20130212,000000,8.72443,8.78797,8.70247,8.76765,4333358,0
+ERIC.US,D,20130213,000000,8.88108,8.90218,8.81669,8.86076,4647919,0
+ERIC.US,D,20130214,000000,8.7541,8.89541,8.73798,8.89541,7891072,0
+ERIC.US,D,20130215,000000,8.90218,8.99525,8.86582,8.93184,8258844,0
+ERIC.US,D,20130219,000000,8.89541,8.96657,8.86582,8.93861,5381481,0
+ERIC.US,D,20130220,000000,9.02408,9.04616,8.84463,8.84463,3978115,0
+ERIC.US,D,20130221,000000,8.70841,8.80991,8.67624,8.76087,6760533,0
+ERIC.US,D,20130222,000000,8.76087,8.78204,8.69647,8.76765,5104590,0
+ERIC.US,D,20130225,000000,8.88108,8.88787,8.58989,8.60936,4854882,0
+ERIC.US,D,20130226,000000,8.69647,8.73798,8.64657,8.72948,4606418,0
+ERIC.US,D,20130227,000000,8.69647,8.87345,8.68894,8.83958,4783862,0
+ERIC.US,D,20130228,000000,8.7541,8.78204,8.68894,8.69647,7525487,0
+ERIC.US,D,20130301,000000,8.6398,8.78797,8.59581,8.74646,5725255,0
+ERIC.US,D,20130304,000000,8.72443,8.90218,8.70841,8.89541,5544092,0
+ERIC.US,D,20130305,000000,9.18155,9.20951,9.05209,9.1231,10945378,0
+ERIC.US,D,20130306,000000,9.1231,9.13074,8.90218,8.91743,14445658,0
+ERIC.US,D,20130307,000000,9.25097,9.31533,9.20271,9.22302,5805729,0
+ERIC.US,D,20130308,000000,9.15874,9.15874,8.95894,9.01645,6275954,0
+ERIC.US,D,20130311,000000,9.13074,9.18828,9.08593,9.1231,5530735,0
+ERIC.US,D,20130312,000000,9.38041,9.46509,9.19507,9.21539,9883265,0
+ERIC.US,D,20130313,000000,9.2586,9.30089,9.18155,9.27965,7142312,0
+ERIC.US,D,20130314,000000,9.37277,9.48537,9.34998,9.47857,8035034,0
+ERIC.US,D,20130315,000000,9.57343,9.58702,9.43633,9.45745,5161768,0
+ERIC.US,D,20130318,000000,9.24427,9.27294,9.10874,9.11547,11099752,0
+ERIC.US,D,20130319,000000,9.09428,9.19922,9.05972,9.07398,11936362,0
+ERIC.US,D,20130320,000000,9.1231,9.20602,9.07398,9.11977,8118478,0
+ERIC.US,D,20130321,000000,8.99525,9.04616,8.97335,8.99525,4024385,0
+ERIC.US,D,20130322,000000,8.97335,9.07398,8.91743,8.92335,8231702,0
+ERIC.US,D,20130325,000000,8.97335,8.99786,8.86582,8.93861,6908164,0
+ERIC.US,D,20130326,000000,8.97335,8.98089,8.88787,8.9513,3630326,0
+ERIC.US,D,20130327,000000,8.88787,8.9513,8.83958,8.93184,3867760,0
+ERIC.US,D,20130328,000000,8.93184,9.0097,8.91743,8.97335,2709687,0
+ERIC.US,D,20130401,000000,8.97335,8.97335,8.84463,8.90218,3123028,0
+ERIC.US,D,20130402,000000,8.86582,8.87345,8.73798,8.7541,7759314,0
+ERIC.US,D,20130403,000000,8.83958,8.86582,8.6855,8.70247,5010030,0
+ERIC.US,D,20130404,000000,8.56785,8.67624,8.52553,8.67624,4816003,0
+ERIC.US,D,20130405,000000,8.44597,8.64657,8.43242,8.62455,5119659,0
+ERIC.US,D,20130408,000000,8.60936,8.72948,8.59581,8.70247,7131448,0
+ERIC.US,D,20130409,000000,8.73798,8.86582,8.72443,8.86076,6832042,0
+ERIC.US,D,20130410,000000,8.8184,8.91408,8.79636,8.86239,9294572,0
+ERIC.US,D,20130411,000000,8.86239,8.94282,8.84722,8.89034,4434026,0
+ERIC.US,D,20130412,000000,8.89034,8.91408,8.804,8.84722,2892331,0
+ERIC.US,D,20130415,000000,8.81076,8.83367,8.66689,8.66689,3816458,0
+ERIC.US,D,20130416,000000,8.92764,8.92764,8.804,8.83367,4539825,0
+ERIC.US,D,20130417,000000,8.77527,8.77527,8.56276,8.6356,3789762,0
+ERIC.US,D,20130418,000000,8.59917,8.62034,8.46713,8.51961,4120911,0
+ERIC.US,D,20130419,000000,8.57635,8.61356,8.54077,8.57209,2646504,0
+ERIC.US,D,20130422,000000,8.48998,8.55515,8.43496,8.52722,5167510,0
+ERIC.US,D,20130423,000000,8.43157,8.51961,8.38757,8.42395,8896194,0
+ERIC.US,D,20130424,000000,8.51961,8.81076,8.51284,8.75324,17219879,0
+ERIC.US,D,20130425,000000,8.8768,8.89034,8.804,8.81076,7005130,0
+ERIC.US,D,20130426,000000,8.93605,8.94282,8.8413,8.86239,4986576,0
+ERIC.US,D,20130429,000000,8.94959,8.98601,8.93605,8.94282,3076938,0
+ERIC.US,D,20130430,000000,8.98601,9.05972,8.95637,8.98601,4109924,0
+ERIC.US,D,20130501,000000,8.97839,9.0554,8.92764,9.01473,6938979,0
+ERIC.US,D,20130502,000000,8.91408,8.93605,8.82518,8.85563,4447958,0
+ERIC.US,D,20130503,000000,8.964,9.0309,8.8514,8.89797,4950682,0
+ERIC.US,D,20130506,000000,8.91408,8.98601,8.86839,8.98601,6076276,0
+ERIC.US,D,20130507,000000,9.13244,9.15353,9.02327,9.07911,4304107,0
+ERIC.US,D,20130508,000000,9.11718,9.15353,9.09518,9.11718,3937012,0
+ERIC.US,D,20130509,000000,9.09518,9.16036,9.05972,9.08666,3191604,0
+ERIC.US,D,20130510,000000,9.05209,9.07911,8.98601,9.07911,3961172,0
+ERIC.US,D,20130513,000000,9.06726,9.07911,9.02327,9.04616,2259276,0
+ERIC.US,D,20130514,000000,8.99445,9.02327,8.964,9.00046,3081054,0
+ERIC.US,D,20130515,000000,9.01473,9.146,9.01473,9.14006,3862297,0
+ERIC.US,D,20130516,000000,8.97163,8.99445,8.8184,8.8413,4041036,0
+ERIC.US,D,20130517,000000,8.70162,8.76765,8.66689,8.74561,2926826,0
+ERIC.US,D,20130520,000000,8.69399,8.73712,8.62882,8.65,4960649,0
+ERIC.US,D,20130521,000000,8.6584,8.82518,8.57635,8.72357,6303471,0
+ERIC.US,D,20130522,000000,8.79636,8.86496,8.59917,8.6356,4308128,0
+ERIC.US,D,20130523,000000,8.50521,8.62034,8.4756,8.54077,4610489,0
+ERIC.US,D,20130524,000000,8.53399,8.56276,8.49759,8.49759,2173065,0
+ERIC.US,D,20130528,000000,8.82518,8.84722,8.65,8.68721,4911966,0
+ERIC.US,D,20130529,000000,8.72871,8.78204,8.70753,8.77527,3973356,0
+ERIC.US,D,20130530,000000,8.84722,8.8768,8.74561,8.75324,6100199,0
+ERIC.US,D,20130531,000000,8.6356,8.67367,8.51284,8.51961,4341681,0
+ERIC.US,D,20130603,000000,8.66689,8.69399,8.59917,8.69399,6596186,0
+ERIC.US,D,20130604,000000,8.68721,8.72871,8.62034,8.67367,3610124,0
+ERIC.US,D,20130605,000000,8.56955,8.58475,8.46713,8.51961,3740008,0
+ERIC.US,D,20130606,000000,8.57635,8.6584,8.54753,8.6584,5594105,0
+ERIC.US,D,20130607,000000,8.57635,8.65,8.54077,8.62034,3291000,0
+ERIC.US,D,20130610,000000,8.54753,8.6356,8.51961,8.60592,3604241,0
+ERIC.US,D,20130611,000000,8.48998,8.58475,8.46713,8.52722,3067305,0
+ERIC.US,D,20130612,000000,8.59238,8.60592,8.44597,8.50521,2582660,0
+ERIC.US,D,20130613,000000,8.45951,8.70162,8.39517,8.68721,3364867,0
+ERIC.US,D,20130614,000000,8.76087,8.76087,8.6584,8.69399,5031011,0
+ERIC.US,D,20130617,000000,8.78882,8.83367,8.70753,8.73712,1913625,0
+ERIC.US,D,20130618,000000,8.78204,8.89797,8.78204,8.89034,2595514,0
+ERIC.US,D,20130619,000000,8.83367,8.86839,8.67367,8.68721,3038460,0
+ERIC.US,D,20130620,000000,8.45951,8.45951,8.26313,8.27837,6124457,0
+ERIC.US,D,20130621,000000,8.29952,8.29952,8.08876,8.1624,3598168,0
+ERIC.US,D,20130624,000000,7.86894,7.96407,7.78835,7.91989,11421556,0
+ERIC.US,D,20130625,000000,8.09638,8.14716,7.97254,8.13363,5717440,0
+ERIC.US,D,20130626,000000,8.21319,8.24197,8.14716,8.20472,3834207,0
+ERIC.US,D,20130627,000000,8.31561,8.41634,8.30714,8.37317,4065797,0
+ERIC.US,D,20130628,000000,8.28598,8.29361,8.1624,8.23435,4677924,0
+ERIC.US,D,20130701,000000,8.34355,8.37317,8.25636,8.27837,2200277,0
+ERIC.US,D,20130702,000000,8.25636,8.35032,8.23435,8.25636,5253751,0
+ERIC.US,D,20130703,000000,8.25636,8.39517,8.24958,8.34355,1666679,0
+ERIC.US,D,20130705,000000,8.31561,8.3664,8.21995,8.29361,1838828,0
+ERIC.US,D,20130708,000000,8.41634,8.43835,8.35794,8.37993,2159263,0
+ERIC.US,D,20130709,000000,8.42395,8.44597,8.34694,8.42395,1854857,0
+ERIC.US,D,20130710,000000,8.51284,8.56276,8.4756,8.54077,2755047,0
+ERIC.US,D,20130711,000000,8.70162,8.74561,8.65,8.74561,3512024,0
+ERIC.US,D,20130712,000000,8.78204,8.84722,8.75324,8.81076,3056596,0
+ERIC.US,D,20130715,000000,8.8768,8.94959,8.82518,8.94282,3314163,0
+ERIC.US,D,20130716,000000,8.97163,8.99445,8.90646,8.94959,3935120,0
+ERIC.US,D,20130717,000000,8.93605,8.94282,8.804,8.89034,6871345,0
+ERIC.US,D,20130718,000000,8.52722,8.54753,8.30714,8.46713,14866580,0
+ERIC.US,D,20130719,000000,8.37993,8.51961,8.37317,8.44597,7868907,0
+ERIC.US,D,20130722,000000,8.40365,8.50521,8.39517,8.48998,3406936,0
+ERIC.US,D,20130723,000000,8.45951,8.54077,8.45274,8.51284,3705926,0
+ERIC.US,D,20130724,000000,8.55515,8.57635,8.46713,8.52722,3796983,0
+ERIC.US,D,20130725,000000,8.50521,8.64324,8.48998,8.62882,2784711,0
+ERIC.US,D,20130726,000000,8.65,8.66689,8.60592,8.62034,2524806,0
+ERIC.US,D,20130729,000000,8.66689,8.68044,8.59238,8.59917,4531492,0
+ERIC.US,D,20130730,000000,8.68721,8.69399,8.59238,8.64324,1870928,0
+ERIC.US,D,20130731,000000,8.60592,8.6356,8.52722,8.56276,2941157,0
+ERIC.US,D,20130801,000000,8.6584,8.68044,8.56955,8.67367,2560863,0
+ERIC.US,D,20130802,000000,8.60592,8.71936,8.59238,8.70162,3238007,0
+ERIC.US,D,20130805,000000,8.68044,8.71517,8.6356,8.70162,1904455,0
+ERIC.US,D,20130806,000000,8.82518,8.8413,8.73712,8.76765,2442767,0
+ERIC.US,D,20130807,000000,8.77527,8.86239,8.75324,8.84722,2543844,0
+ERIC.US,D,20130808,000000,8.94282,8.964,8.8768,8.89797,3217426,0
+ERIC.US,D,20130809,000000,8.94282,8.964,8.89797,8.89797,2506558,0
+ERIC.US,D,20130812,000000,8.88443,8.94282,8.86839,8.94282,2188328,0
+ERIC.US,D,20130813,000000,8.8768,8.94282,8.84722,8.90218,2644384,0
+ERIC.US,D,20130814,000000,8.97839,9.02327,8.97163,9.00046,2155159,0
+ERIC.US,D,20130815,000000,8.86839,8.86839,8.79636,8.82518,4331237,0
+ERIC.US,D,20130816,000000,8.8768,8.99445,8.85563,8.98601,3151368,0
+ERIC.US,D,20130819,000000,8.88443,8.92764,8.8413,8.86239,2113866,0
+ERIC.US,D,20130820,000000,8.95637,8.97163,8.85563,8.88443,1829443,0
+ERIC.US,D,20130821,000000,8.78204,8.79636,8.61356,8.65,2845215,0
+ERIC.US,D,20130822,000000,8.804,8.86239,8.6356,8.8413,2820864,0
+ERIC.US,D,20130823,000000,8.81076,8.86839,8.78204,8.85563,1692235,0
+ERIC.US,D,20130826,000000,8.89034,8.95637,8.8768,8.88443,1889883,0
+ERIC.US,D,20130827,000000,8.86239,8.88443,8.78882,8.79636,2436685,0
+ERIC.US,D,20130828,000000,8.804,8.8413,8.77527,8.79636,1542091,0
+ERIC.US,D,20130829,000000,8.70753,8.73712,8.68044,8.71517,1864943,0
+ERIC.US,D,20130830,000000,8.62882,8.6356,8.54753,8.59917,2455175,0
+ERIC.US,D,20130903,000000,9.02327,9.25603,9.02327,9.04616,11363315,0
+ERIC.US,D,20130904,000000,9.09518,9.28563,9.08666,9.28563,3689883,0
+ERIC.US,D,20130905,000000,9.18406,9.21208,9.14006,9.15353,2132794,0
+ERIC.US,D,20130906,000000,9.49724,9.62765,9.43887,9.5709,8653226,0
+ERIC.US,D,20130909,000000,9.5709,9.79693,9.5709,9.76729,5162764,0
+ERIC.US,D,20130910,000000,9.81122,9.81122,9.68773,9.78158,5165251,0
+ERIC.US,D,20130911,000000,9.92794,9.98728,9.90612,9.96537,5690404,0
+ERIC.US,D,20130912,000000,9.98728,10.066,9.94267,10.0188,3943359,0
+ERIC.US,D,20130913,000000,9.95859,9.97903,9.88401,9.97903,4293203,0
+ERIC.US,D,20130916,000000,10.1686,10.2125,10.0965,10.1388,5271228,0
+ERIC.US,D,20130917,000000,10.082,10.1567,10.0737,10.1457,3559622,0
+ERIC.US,D,20130918,000000,10.1761,10.3725,10.1025,10.359,3860768,0
+ERIC.US,D,20130919,000000,10.3158,10.3801,10.2643,10.3082,10071759,0
+ERIC.US,D,20130920,000000,10.111,10.1609,10.0457,10.082,8343798,0
+ERIC.US,D,20130923,000000,10.132,10.1457,10.0068,10.0737,3719268,0
+ERIC.US,D,20130924,000000,10.1025,10.1533,10.0593,10.082,7084317,0
+ERIC.US,D,20130925,000000,9.98728,10.0145,9.95859,9.96537,6810478,0
+ERIC.US,D,20130926,000000,9.96537,9.99406,9.92047,9.95859,3761134,0
+ERIC.US,D,20130927,000000,9.96537,9.97903,9.86888,9.86888,6336044,0
+ERIC.US,D,20130930,000000,9.75966,9.79693,9.71737,9.7445,6072287,0
+ERIC.US,D,20131001,000000,9.8621,9.97903,9.85611,9.92794,5471082,0
+ERIC.US,D,20131002,000000,9.86888,9.89767,9.7892,9.89767,2877269,0
+ERIC.US,D,20131003,000000,10.0001,10.0068,9.81885,9.84756,4444565,0
+ERIC.US,D,20131004,000000,9.7445,9.79693,9.725,9.73852,5017585,0
+ERIC.US,D,20131007,000000,9.61248,9.73166,9.59966,9.69449,3484145,0
+ERIC.US,D,20131008,000000,9.61248,9.64963,9.49724,9.49724,5313067,0
+ERIC.US,D,20131009,000000,9.46763,9.50488,9.38132,9.43887,5760607,0
+ERIC.US,D,20131010,000000,9.55571,9.6716,9.54892,9.65722,3708943,0
+ERIC.US,D,20131011,000000,9.55571,9.63595,9.526,9.59966,6434535,0
+ERIC.US,D,20131014,000000,9.31441,9.43887,9.24839,9.40164,10571889,0
+ERIC.US,D,20131015,000000,9.42444,9.46763,9.36606,9.43039,8889925,0
+ERIC.US,D,20131016,000000,9.48885,9.50488,9.45415,9.48885,6459594,0
+ERIC.US,D,20131017,000000,9.57853,9.59201,9.49724,9.51932,9865170,0
+ERIC.US,D,20131018,000000,9.54892,9.63595,9.51932,9.62765,7216786,0
+ERIC.US,D,20131021,000000,9.62011,9.65722,9.59966,9.63595,3015923,0
+ERIC.US,D,20131022,000000,9.66484,9.73166,9.64963,9.68773,3198937,0
+ERIC.US,D,20131023,000000,9.6436,9.64963,9.51166,9.53459,6512120,0
+ERIC.US,D,20131024,000000,9.03763,9.1688,9.00046,9.10371,11623131,0
+ERIC.US,D,20131025,000000,9.02327,9.03763,8.93605,8.99445,6115131,0
+ERIC.US,D,20131028,000000,8.8768,8.964,8.85563,8.92764,4705528,0
+ERIC.US,D,20131029,000000,9.04616,9.05209,8.89797,8.964,3680174,0
+ERIC.US,D,20131030,000000,9.02327,9.05209,8.93605,8.95637,3866888,0
+ERIC.US,D,20131031,000000,8.67367,8.81076,8.62882,8.74905,9919128,0
+ERIC.US,D,20131101,000000,8.69399,8.82518,8.67367,8.69399,7948301,0
+ERIC.US,D,20131104,000000,8.6584,8.76765,8.65,8.75324,5096355,0
+ERIC.US,D,20131105,000000,8.71517,8.72871,8.64324,8.65,3162612,0
+ERIC.US,D,20131106,000000,8.97839,9.02327,8.94282,8.95637,5579236,0
+ERIC.US,D,20131107,000000,8.92764,8.94282,8.79636,8.804,4439224,0
+ERIC.US,D,20131108,000000,8.78204,8.84722,8.74561,8.8184,2545915,0
+ERIC.US,D,20131111,000000,8.84722,8.8768,8.81076,8.86839,2434515,0
+ERIC.US,D,20131112,000000,8.92764,8.99445,8.91408,8.97839,5120319,0
+ERIC.US,D,20131113,000000,8.88443,9.02327,8.8768,8.99445,4248791,0
+ERIC.US,D,20131114,000000,8.95637,8.97839,8.90646,8.964,4457305,0
+ERIC.US,D,20131115,000000,9.146,9.16036,9.07398,9.146,8258166,0
+ERIC.US,D,20131118,000000,9.2188,9.22725,9.09518,9.11718,3743189,0
+ERIC.US,D,20131119,000000,9.10371,9.146,9.00046,9.0309,6881578,0
+ERIC.US,D,20131120,000000,9.13244,9.146,9.008,9.03763,2865921,0
+ERIC.US,D,20131121,000000,8.964,9.00046,8.92002,8.99445,2535232,0
+ERIC.US,D,20131122,000000,9.04616,9.17644,9.04616,9.09518,2883593,0
+ERIC.US,D,20131125,000000,9.05972,9.11045,9.0309,9.05972,2095501,0
+ERIC.US,D,20131126,000000,9.05972,9.08666,9.008,9.05209,2595505,0
+ERIC.US,D,20131127,000000,9.10371,9.13244,9.04616,9.05209,2822497,0
+ERIC.US,D,20131129,000000,9.16036,9.19507,9.11045,9.13244,1857288,0
+ERIC.US,D,20131202,000000,9.08666,9.08666,9.01473,9.0309,3321952,0
+ERIC.US,D,20131203,000000,9.008,9.008,8.92764,8.964,4229358,0
+ERIC.US,D,20131204,000000,8.86239,9.00046,8.84722,9.00046,3071521,0
+ERIC.US,D,20131205,000000,8.97163,9.00046,8.92002,8.92764,1554779,0
+ERIC.US,D,20131206,000000,8.88443,8.95637,8.83367,8.92764,4392237,0
+ERIC.US,D,20131209,000000,8.964,8.964,8.86839,8.8768,4501826,0
+ERIC.US,D,20131210,000000,8.75324,8.78882,8.70162,8.71517,3180031,0
+ERIC.US,D,20131211,000000,8.69399,8.8413,8.62034,8.68721,10455721,0
+ERIC.US,D,20131212,000000,8.57635,8.6356,8.4756,8.53399,8161725,0
+ERIC.US,D,20131213,000000,8.53399,8.6356,8.50521,8.61356,4118673,0
+ERIC.US,D,20131216,000000,8.56955,8.59238,8.51961,8.56955,5537453,0
+ERIC.US,D,20131217,000000,8.50521,8.56276,8.45951,8.53399,6611325,0
+ERIC.US,D,20131218,000000,8.56955,8.62034,8.4756,8.58475,6305272,0
+ERIC.US,D,20131219,000000,8.53399,8.59238,8.49759,8.56276,3883054,0
+ERIC.US,D,20131220,000000,8.58475,8.65,8.57635,8.62882,4192783,0
+ERIC.US,D,20131223,000000,8.6356,8.70753,8.61356,8.70753,2092212,0
+ERIC.US,D,20131224,000000,8.70162,8.89797,8.69399,8.84722,2781773,0
+ERIC.US,D,20131226,000000,8.86839,8.89034,8.76087,8.78882,2282901,0
+ERIC.US,D,20131227,000000,8.91408,8.92002,8.8413,8.88443,5566908,0
+ERIC.US,D,20131230,000000,8.94282,8.95637,8.83367,8.83367,5547454,0
+ERIC.US,D,20131231,000000,8.8413,8.94282,8.8413,8.93605,3894163,0
+ERIC.US,D,20140102,000000,8.81076,8.82518,8.64324,8.67367,6380873,0
+ERIC.US,D,20140103,000000,8.70162,8.72871,8.62034,8.6584,4041346,0
+ERIC.US,D,20140106,000000,8.68044,8.71517,8.61356,8.64324,2951947,0
+ERIC.US,D,20140107,000000,8.62882,8.6584,8.58475,8.64324,3494283,0
+ERIC.US,D,20140108,000000,8.73712,8.75324,8.68721,8.71517,4605525,0
+ERIC.US,D,20140109,000000,8.72871,8.72871,8.6356,8.70753,3541406,0
+ERIC.US,D,20140110,000000,8.89034,8.92764,8.84722,8.86239,10127502,0
+ERIC.US,D,20140113,000000,8.8184,8.84722,8.6584,8.66689,11293812,0
+ERIC.US,D,20140114,000000,8.76087,8.78882,8.71517,8.72871,13709319,0
+ERIC.US,D,20140115,000000,8.78882,8.93605,8.78204,8.90646,11606967,0
+ERIC.US,D,20140116,000000,8.77527,8.81076,8.75324,8.78882,3697617,0
+ERIC.US,D,20140117,000000,8.8413,8.85563,8.79636,8.804,4265522,0
+ERIC.US,D,20140121,000000,8.72871,8.78204,8.6584,8.75324,4998860,0
+ERIC.US,D,20140122,000000,8.8184,8.83367,8.75324,8.78882,2120295,0
+ERIC.US,D,20140123,000000,8.6584,8.67367,8.55515,8.6356,7197470,0
+ERIC.US,D,20140124,000000,8.53399,8.56955,8.41041,8.42395,5488584,0
+ERIC.US,D,20140127,000000,8.70162,8.73712,8.59917,8.69399,11464773,0
+ERIC.US,D,20140128,000000,8.70753,8.81076,8.70162,8.77527,6152466,0
+ERIC.US,D,20140129,000000,8.68721,8.76765,8.66689,8.72357,7190346,0
+ERIC.US,D,20140130,000000,9.008,9.18406,8.92764,9.16036,16933325,0
+ERIC.US,D,20140131,000000,8.94959,9.07398,8.89034,8.97163,12893088,0
+ERIC.US,D,20140203,000000,8.98601,9.00046,8.73712,8.75324,5611175,0
+ERIC.US,D,20140204,000000,8.86839,8.90646,8.78454,8.89034,5170873,0
+ERIC.US,D,20140205,000000,8.83367,8.89462,8.77527,8.85563,2899996,0
+ERIC.US,D,20140206,000000,9.0309,9.1248,9.01473,9.06384,5072969,0
+ERIC.US,D,20140207,000000,9.01473,9.07398,8.95637,9.05972,4207959,0
+ERIC.US,D,20140210,000000,9.07911,9.11045,9.01473,9.09518,2454380,0
+ERIC.US,D,20140211,000000,9.17644,9.27129,9.17644,9.24839,2861535,0
+ERIC.US,D,20140212,000000,9.1248,9.18406,9.10371,9.15353,4741546,0
+ERIC.US,D,20140213,000000,9.11045,9.2188,9.09518,9.18406,2469856,0
+ERIC.US,D,20140214,000000,9.20602,9.25603,9.1688,9.25603,3737268,0
+ERIC.US,D,20140218,000000,9.1688,9.26016,9.15353,9.2188,5666956,0
+ERIC.US,D,20140219,000000,9.19169,9.25603,9.15353,9.1688,5198211,0
+ERIC.US,D,20140220,000000,9.11718,9.21208,9.07569,9.19169,3412450,0
+ERIC.US,D,20140221,000000,9.2188,9.29915,9.20951,9.2188,4048723,0
+ERIC.US,D,20140224,000000,9.29915,9.33729,9.25603,9.26448,4774308,0
+ERIC.US,D,20140225,000000,9.29418,9.38556,9.24839,9.27809,6822514,0
+ERIC.US,D,20140226,000000,9.44652,9.44652,9.3475,9.38132,4405036,0
+ERIC.US,D,20140227,000000,9.344,9.35844,9.29418,9.344,3762170,0
+ERIC.US,D,20140228,000000,9.43039,9.48885,9.34998,9.42444,3561813,0
+ERIC.US,D,20140303,000000,9.24839,9.27809,9.14006,9.15353,4015304,0
+ERIC.US,D,20140304,000000,9.22725,9.32111,9.2188,9.27809,3529978,0
+ERIC.US,D,20140305,000000,9.45415,9.54892,9.43887,9.48885,5332775,0
+ERIC.US,D,20140306,000000,9.54892,9.5625,9.51166,9.526,2499261,0
+ERIC.US,D,20140307,000000,9.50488,9.526,9.42444,9.49724,6291185,0
+ERIC.US,D,20140310,000000,9.44652,9.48121,9.40579,9.46763,12915095,0
+ERIC.US,D,20140311,000000,9.48885,9.52176,9.39392,9.39392,3255625,0
+ERIC.US,D,20140312,000000,9.3077,9.40164,9.26016,9.40164,8699361,0
+ERIC.US,D,20140313,000000,9.46763,9.51166,9.23396,9.26448,8357509,0
+ERIC.US,D,20140314,000000,9.18406,9.28563,9.1688,9.26448,3984177,0
+ERIC.US,D,20140317,000000,9.35844,9.41764,9.344,9.35844,3634528,0
+ERIC.US,D,20140318,000000,9.48121,9.54892,9.47442,9.51166,5293028,0
+ERIC.US,D,20140319,000000,9.47442,9.48885,9.33729,9.39392,3123194,0
+ERIC.US,D,20140320,000000,9.3737,9.54128,9.35844,9.39392,7641840,0
+ERIC.US,D,20140321,000000,9.55571,9.64963,9.48537,9.53459,9515011,0
+ERIC.US,D,20140324,000000,9.47442,9.49724,9.38721,9.46763,7218807,0
+ERIC.US,D,20140325,000000,9.49724,9.62011,9.4566,9.60645,5155800,0
+ERIC.US,D,20140326,000000,9.59201,9.64963,9.49724,9.51932,4756899,0
+ERIC.US,D,20140327,000000,9.54128,9.62765,9.526,9.58957,4880012,0
+ERIC.US,D,20140328,000000,9.62765,9.6403,9.50827,9.55571,3966828,0
+ERIC.US,D,20140331,000000,9.65722,9.75966,9.6436,9.73166,4982505,0
+ERIC.US,D,20140401,000000,9.78158,9.90612,9.76729,9.89767,7579990,0
+ERIC.US,D,20140402,000000,9.7445,9.8621,9.73166,9.84756,12478864,0
+ERIC.US,D,20140403,000000,9.81122,9.83921,9.67924,9.69449,6836071,0
+ERIC.US,D,20140404,000000,9.7445,9.75116,9.59201,9.62765,4442644,0
+ERIC.US,D,20140407,000000,9.54128,9.59626,9.49301,9.526,4639216,0
+ERIC.US,D,20140408,000000,9.6716,9.73166,9.6436,9.725,3554472,0
+ERIC.US,D,20140409,000000,9.85611,9.93501,9.82571,9.92047,5785083,0
+ERIC.US,D,20140410,000000,9.8036,9.82909,9.6436,9.6436,3542989,0
+ERIC.US,D,20140411,000000,9.61248,9.71737,9.55985,9.58532,5994889,0
+ERIC.US,D,20140414,000000,9.41608,9.59117,9.41608,9.51252,18621331,0
+ERIC.US,D,20140415,000000,9.50488,9.55402,9.38629,9.48121,4884148,0
+ERIC.US,D,20140416,000000,9.57343,9.62342,9.55062,9.60908,2784007,0
+ERIC.US,D,20140417,000000,9.60305,9.68532,9.58872,9.64793,2258195,0
+ERIC.US,D,20140421,000000,9.66996,9.68348,9.57673,9.64793,2976506,0
+ERIC.US,D,20140422,000000,9.83331,9.84088,9.68532,9.71563,4519357,0
+ERIC.US,D,20140423,000000,9.12399,9.22046,9.10191,9.17731,9881962,0
+ERIC.US,D,20140424,000000,9.1688,9.20869,9.11377,9.16036,5360745,0
+ERIC.US,D,20140425,000000,9.13163,9.146,8.94789,8.99786,10970777,0
+ERIC.US,D,20140428,000000,9.04948,9.04948,8.8413,8.87765,13703850,0
+ERIC.US,D,20140429,000000,8.99023,9.02748,8.9513,9.00378,6014338,0
+ERIC.US,D,20140430,000000,8.97076,8.99445,8.92164,8.9513,3280171,0
+ERIC.US,D,20140501,000000,8.96741,9.146,8.96741,9.01141,8775072,0
+ERIC.US,D,20140502,000000,8.93013,9.01141,8.92164,8.98179,7553198,0
+ERIC.US,D,20140505,000000,8.89206,9.00378,8.86917,8.99023,7463848,0
+ERIC.US,D,20140506,000000,9.06563,9.08504,9.01141,9.02748,7501890,0
+ERIC.US,D,20140507,000000,9.07237,9.12399,9.01565,9.07831,5523414,0
+ERIC.US,D,20140508,000000,9.10191,9.17731,9.00378,9.04276,5422121,0
+ERIC.US,D,20140509,000000,9.03593,9.04276,8.96741,9.02748,4186970,0
+ERIC.US,D,20140512,000000,9.13163,9.18496,9.11636,9.18496,4683027,0
+ERIC.US,D,20140513,000000,9.26706,9.27726,9.18496,9.21282,7291728,0
+ERIC.US,D,20140514,000000,9.22891,9.23994,9.16036,9.16467,5621916,0
+ERIC.US,D,20140515,000000,9.34153,9.35513,9.22891,9.28057,13154939,0
+ERIC.US,D,20140516,000000,9.23571,9.27378,9.20684,9.26706,3893148,0
+ERIC.US,D,20140519,000000,9.20684,9.25014,9.1926,9.22046,4113442,0
+ERIC.US,D,20140520,000000,9.21282,9.23571,9.13163,9.15353,4325839,0
+ERIC.US,D,20140521,000000,9.25014,9.29584,9.22046,9.27378,3306604,0
+ERIC.US,D,20140522,000000,9.27378,9.28057,9.17731,9.22046,3323312,0
+ERIC.US,D,20140523,000000,9.16036,9.17391,9.10953,9.15353,4140281,0
+ERIC.US,D,20140527,000000,9.23571,9.26706,9.18496,9.23571,4180682,0
+ERIC.US,D,20140528,000000,9.21282,9.22046,9.1688,9.17302,2328916,0
+ERIC.US,D,20140529,000000,9.1926,9.21282,9.146,9.21282,1733819,0
+ERIC.US,D,20140530,000000,9.32534,9.34824,9.28903,9.30346,5121936,0
+ERIC.US,D,20140602,000000,9.23571,9.24334,9.13927,9.16036,4878579,0
+ERIC.US,D,20140603,000000,9.18496,9.2586,9.15353,9.21282,6771003,0
+ERIC.US,D,20140604,000000,9.16036,9.26706,9.15021,9.2586,3060565,0
+ERIC.US,D,20140605,000000,9.1688,9.22891,9.12399,9.22891,5603865,0
+ERIC.US,D,20140606,000000,9.2586,9.28057,9.22046,9.25014,2210792,0
+ERIC.US,D,20140609,000000,9.23571,9.28057,9.21282,9.26706,2432603,0
+ERIC.US,D,20140610,000000,9.28903,9.34153,9.26706,9.33389,3109474,0
+ERIC.US,D,20140611,000000,9.24334,9.28057,9.19922,9.2586,3452644,0
+ERIC.US,D,20140612,000000,9.24334,9.26706,9.15021,9.1926,4189949,0
+ERIC.US,D,20140613,000000,9.12399,9.17731,9.08504,9.12399,2867853,0
+ERIC.US,D,20140616,000000,9.08504,9.09186,9.03593,9.03593,2245351,0
+ERIC.US,D,20140617,000000,8.96741,9.09347,8.95894,9.07831,4602834,0
+ERIC.US,D,20140618,000000,9.08504,9.16036,9.03852,9.13927,8803526,0
+ERIC.US,D,20140619,000000,9.22046,9.24674,9.16467,9.23571,15449656,0
+ERIC.US,D,20140620,000000,9.1926,9.24334,9.16036,9.19922,4316223,0
+ERIC.US,D,20140623,000000,9.29584,9.33389,9.28903,9.33389,13525960,0
+ERIC.US,D,20140624,000000,9.24334,9.25014,9.146,9.146,4669028,0
+ERIC.US,D,20140625,000000,9.04948,9.07831,9.01994,9.07237,7874295,0
+ERIC.US,D,20140626,000000,8.94454,8.98179,8.89969,8.96741,5224324,0
+ERIC.US,D,20140627,000000,8.94454,9.00378,8.94119,8.99786,9924686,0
+ERIC.US,D,20140630,000000,8.99786,9.04948,8.98179,9.02748,3428328,0
+ERIC.US,D,20140701,000000,9.01141,9.08925,8.99786,9.04276,7992943,0
+ERIC.US,D,20140702,000000,9.05712,9.07831,9.03593,9.05712,4926856,0
+ERIC.US,D,20140703,000000,8.99023,9.07237,8.9742,9.06563,3721941,0
+ERIC.US,D,20140707,000000,8.94454,8.95894,8.88528,8.90808,7945236,0
+ERIC.US,D,20140708,000000,8.84722,8.84722,8.74733,8.75829,3698120,0
+ERIC.US,D,20140709,000000,8.75067,8.75829,8.70582,8.72785,2713703,0
+ERIC.US,D,20140710,000000,8.64657,8.72785,8.63132,8.71603,3612645,0
+ERIC.US,D,20140711,000000,8.63132,8.68379,8.60087,8.62291,8405451,0
+ERIC.US,D,20140714,000000,8.80991,8.81754,8.75829,8.76593,3299830,0
+ERIC.US,D,20140715,000000,8.70582,8.72023,8.59411,8.63895,2775929,0
+ERIC.US,D,20140716,000000,8.69056,8.72023,8.63474,8.67624,3796705,0
+ERIC.US,D,20140717,000000,8.68379,8.82518,8.68379,8.73464,6652340,0
+ERIC.US,D,20140718,000000,9.42444,9.521,9.39659,9.4981,20992215,0
+ERIC.US,D,20140721,000000,9.37867,9.42444,9.34153,9.37111,6855118,0
+ERIC.US,D,20140722,000000,9.4981,9.521,9.4566,9.46763,4647404,0
+ERIC.US,D,20140723,000000,9.50488,9.50488,9.40082,9.44557,4742041,0
+ERIC.US,D,20140724,000000,9.521,9.55816,9.50488,9.52779,4302974,0
+ERIC.US,D,20140725,000000,9.52779,9.55816,9.4897,9.54308,2641968,0
+ERIC.US,D,20140728,000000,9.52779,9.54308,9.46084,9.52779,2607910,0
+ERIC.US,D,20140729,000000,9.45321,9.50488,9.4296,9.46084,5118125,0
+ERIC.US,D,20140730,000000,9.41608,9.48121,9.39227,9.46763,4049636,0
+ERIC.US,D,20140731,000000,9.28057,9.33389,9.25014,9.28903,16204957,0
+ERIC.US,D,20140801,000000,9.28057,9.31109,9.22046,9.26706,6626088,0
+ERIC.US,D,20140804,000000,9.23571,9.27378,9.17731,9.24334,5951482,0
+ERIC.US,D,20140805,000000,9.22891,9.23571,9.15353,9.18496,7473193,0
+ERIC.US,D,20140806,000000,9.08504,9.17731,9.07831,9.11636,4341427,0
+ERIC.US,D,20140807,000000,9.18496,9.1926,9.04276,9.06563,3775618,0
+ERIC.US,D,20140808,000000,9.04948,9.12399,9.03852,9.10953,2484193,0
+ERIC.US,D,20140811,000000,9.17731,9.26706,9.13927,9.24334,2128802,0
+ERIC.US,D,20140812,000000,9.146,9.16036,9.08504,9.12399,1860621,0
+ERIC.US,D,20140813,000000,9.20684,9.20684,9.13163,9.1688,2119652,0
+ERIC.US,D,20140814,000000,9.1926,9.19922,9.146,9.17731,1681572,0
+ERIC.US,D,20140815,000000,9.23571,9.23571,9.16036,9.22046,2608121,0
+ERIC.US,D,20140818,000000,9.30346,9.32534,9.28057,9.30346,2786838,0
+ERIC.US,D,20140819,000000,9.34824,9.38629,9.32534,9.36349,3238329,0
+ERIC.US,D,20140820,000000,9.28057,9.31781,9.26706,9.29915,2009733,0
+ERIC.US,D,20140821,000000,9.37867,9.46084,9.37111,9.4296,2121625,0
+ERIC.US,D,20140822,000000,9.37111,9.38298,9.31781,9.34153,1729422,0
+ERIC.US,D,20140825,000000,9.36349,9.41608,9.34824,9.37111,1010627,0
+ERIC.US,D,20140826,000000,9.42444,9.4296,9.38629,9.38629,1796426,0
+ERIC.US,D,20140827,000000,9.40082,9.40082,9.34484,9.37867,1250736,0
+ERIC.US,D,20140828,000000,9.22891,9.34824,9.22891,9.32534,3957425,0
+ERIC.US,D,20140829,000000,9.38629,9.39227,9.32534,9.33389,2167125,0
+ERIC.US,D,20140902,000000,9.22891,9.2586,9.1926,9.23571,3781985,0
+ERIC.US,D,20140903,000000,9.38629,9.40082,9.31781,9.33389,1553523,0
+ERIC.US,D,20140904,000000,9.35513,9.37111,9.31109,9.35513,3499055,0
+ERIC.US,D,20140905,000000,9.34153,9.40082,9.32534,9.37867,1688566,0
+ERIC.US,D,20140908,000000,9.50488,9.52779,9.42444,9.45321,2232334,0
+ERIC.US,D,20140909,000000,9.40082,9.43793,9.35513,9.37867,1825812,0
+ERIC.US,D,20140910,000000,9.37867,9.4897,9.36349,9.47442,3217527,0
+ERIC.US,D,20140911,000000,9.521,9.58108,9.50488,9.52779,2044137,0
+ERIC.US,D,20140912,000000,9.55062,9.55816,9.4981,9.521,2649794,0
+ERIC.US,D,20140915,000000,9.57343,9.57343,9.50488,9.51252,7228894,0
+ERIC.US,D,20140916,000000,9.51252,9.521,9.47442,9.48121,9529806,0
+ERIC.US,D,20140917,000000,9.51252,9.52779,9.4296,9.45321,8089652,0
+ERIC.US,D,20140918,000000,9.74354,9.92381,9.73002,9.89423,8486346,0
+ERIC.US,D,20140919,000000,9.87134,9.89001,9.77482,9.78158,4232990,0
+ERIC.US,D,20140922,000000,9.7892,9.82653,9.69198,9.69961,5502672,0
+ERIC.US,D,20140923,000000,9.66996,9.67672,9.55062,9.55816,4756527,0
+ERIC.US,D,20140924,000000,9.47442,9.50488,9.38629,9.4981,5442306,0
+ERIC.US,D,20140925,000000,9.4296,9.44557,9.34153,9.34153,3274722,0
+ERIC.US,D,20140926,000000,9.37867,9.37867,9.31781,9.36349,2172159,0
+ERIC.US,D,20140929,000000,9.28903,9.35513,9.25014,9.31781,2839155,0
+ERIC.US,D,20140930,000000,9.37111,9.47772,9.36349,9.40844,2172945,0
+ERIC.US,D,20141001,000000,9.39227,9.39227,9.29584,9.31781,2969304,0
+ERIC.US,D,20141002,000000,9.38629,9.40844,9.25014,9.33389,4185076,0
+ERIC.US,D,20141003,000000,9.23571,9.34153,9.22046,9.31781,3596361,0
+ERIC.US,D,20141006,000000,9.31109,9.31109,9.23571,9.28903,5356700,0
+ERIC.US,D,20141007,000000,9.07237,9.10191,8.93013,8.93013,11771861,0
+ERIC.US,D,20141008,000000,8.93777,9.06563,8.88863,9.04948,6398420,0
+ERIC.US,D,20141009,000000,8.87765,8.91572,8.75829,8.81754,12864831,0
+ERIC.US,D,20141010,000000,8.63895,8.68379,8.51961,8.52722,6976758,0
+ERIC.US,D,20141013,000000,8.63895,8.68379,8.54162,8.54162,3923963,0
+ERIC.US,D,20141014,000000,8.63895,8.75067,8.57039,8.60087,4582256,0
+ERIC.US,D,20141015,000000,8.54839,8.62291,8.45866,8.60087,4840961,0
+ERIC.US,D,20141016,000000,8.48237,8.66948,8.45866,8.60765,5028977,0
+ERIC.US,D,20141017,000000,8.58647,8.65335,8.556,8.60765,9889281,0
+ERIC.US,D,20141020,000000,8.54839,8.60087,8.53399,8.58647,3545826,0
+ERIC.US,D,20141021,000000,8.56363,8.69056,8.53568,8.67624,5330631,0
+ERIC.US,D,20141022,000000,8.72023,8.72023,8.54839,8.54839,4365537,0
+ERIC.US,D,20141023,000000,8.86239,8.86917,8.69399,8.82518,9536893,0
+ERIC.US,D,20141024,000000,8.60765,8.61614,8.4739,8.57039,9283364,0
+ERIC.US,D,20141027,000000,8.4138,8.56363,8.36979,8.56363,6213763,0
+ERIC.US,D,20141028,000000,8.51961,8.63895,8.51284,8.63132,14982400,0
+ERIC.US,D,20141029,000000,8.63895,8.70582,8.60087,8.63132,4894268,0
+ERIC.US,D,20141030,000000,8.64657,8.80829,8.64657,8.77605,4742441,0
+ERIC.US,D,20141031,000000,8.8413,8.87765,8.76593,8.84722,5177988,0
+ERIC.US,D,20141103,000000,8.82518,8.84722,8.75067,8.76593,2463933,0
+ERIC.US,D,20141104,000000,8.72785,8.76593,8.70162,8.75067,2780617,0
+ERIC.US,D,20141105,000000,8.80991,8.80991,8.75829,8.77355,1928574,0
+ERIC.US,D,20141106,000000,8.9742,8.99786,8.89206,8.91572,3342207,0
+ERIC.US,D,20141107,000000,8.82518,8.83024,8.76593,8.81754,1288402,0
+ERIC.US,D,20141110,000000,8.67024,8.72023,8.64657,8.68379,4284642,0
+ERIC.US,D,20141111,000000,8.87765,8.91572,8.86239,8.90808,3090543,0
+ERIC.US,D,20141112,000000,8.80991,8.84722,8.77355,8.82518,1718268,0
+ERIC.US,D,20141113,000000,9.01994,9.04948,8.99023,9.01141,4261148,0
+ERIC.US,D,20141114,000000,8.99023,9.05712,8.97076,8.99786,2804470,0
+ERIC.US,D,20141117,000000,9.02748,9.06134,9.00378,9.01141,2524778,0
+ERIC.US,D,20141118,000000,9.1926,9.25014,9.1688,9.22891,5584114,0
+ERIC.US,D,20141119,000000,9.22046,9.25014,9.19922,9.22046,3017593,0
+ERIC.US,D,20141120,000000,9.26706,9.30346,9.22046,9.27378,7516249,0
+ERIC.US,D,20141121,000000,9.41608,9.43793,9.35513,9.4296,5436962,0
+ERIC.US,D,20141124,000000,9.33389,9.42444,9.33389,9.42444,3806357,0
+ERIC.US,D,20141125,000000,9.40844,9.4981,9.39227,9.48121,7685753,0
+ERIC.US,D,20141126,000000,9.42444,9.47442,9.36349,9.46084,3228097,0
+ERIC.US,D,20141128,000000,9.37867,9.44557,9.37111,9.40844,2256278,0
+ERIC.US,D,20141201,000000,9.51252,9.51676,9.44557,9.48121,5830638,0
+ERIC.US,D,20141202,000000,9.4296,9.45321,9.3509,9.37111,4577322,0
+ERIC.US,D,20141203,000000,9.41608,9.46084,9.40082,9.43793,3159962,0
+ERIC.US,D,20141204,000000,9.37111,9.43793,9.31781,9.32534,3021578,0
+ERIC.US,D,20141205,000000,9.28057,9.31109,9.26706,9.28903,3421059,0
+ERIC.US,D,20141208,000000,9.31109,9.33389,9.22891,9.22891,6803209,0
+ERIC.US,D,20141209,000000,9.18496,9.2586,9.13163,9.25014,4386810,0
+ERIC.US,D,20141210,000000,9.28057,9.28903,9.15353,9.16036,3377498,0
+ERIC.US,D,20141211,000000,9.16036,9.21282,9.10953,9.12399,2637542,0
+ERIC.US,D,20141212,000000,9.12399,9.13163,8.99786,9.00378,1815270,0
+ERIC.US,D,20141215,000000,8.93013,8.93777,8.78711,8.80991,6314680,0
+ERIC.US,D,20141216,000000,8.76593,8.91152,8.74303,8.80991,4451915,0
+ERIC.US,D,20141217,000000,8.89969,8.95551,8.84722,8.90808,4882033,0
+ERIC.US,D,20141218,000000,9.05712,9.18496,9.03593,9.16036,3559965,0
+ERIC.US,D,20141219,000000,9.04276,9.13927,9.02748,9.08504,4730216,0
+ERIC.US,D,20141222,000000,9.04276,9.15353,9.03593,9.13163,3295776,0
+ERIC.US,D,20141223,000000,9.146,9.18496,9.12399,9.13927,2693960,0
+ERIC.US,D,20141224,000000,9.18496,9.22891,9.1688,9.1926,1092314,0
+ERIC.US,D,20141226,000000,9.1926,9.23571,9.146,9.21282,2654082,0
+ERIC.US,D,20141229,000000,9.10953,9.18496,9.10191,9.16036,2577476,0
+ERIC.US,D,20141230,000000,9.10953,9.15353,9.08925,9.11636,1872624,0
+ERIC.US,D,20141231,000000,9.146,9.146,8.96741,9.04276,4189070,0
+ERIC.US,D,20150102,000000,8.95894,9.00378,8.92164,9.00378,7220466,0
+ERIC.US,D,20150105,000000,8.90808,8.93777,8.86239,8.90808,8078535,0
+ERIC.US,D,20150106,000000,8.90808,8.93013,8.83367,8.86239,6886658,0
+ERIC.US,D,20150107,000000,8.80314,8.87765,8.78033,8.84378,11368764,0
+ERIC.US,D,20150108,000000,8.99786,9.13163,8.99786,9.06563,4127212,0
+ERIC.US,D,20150109,000000,9.11636,9.13927,9.01994,9.07831,3385081,0
+ERIC.US,D,20150112,000000,9.10953,9.11636,9.02748,9.07831,3210752,0
+ERIC.US,D,20150113,000000,9.07237,9.12399,8.87765,8.95894,5217580,0
+ERIC.US,D,20150114,000000,9.00378,9.04276,8.93013,9.00378,4160290,0
+ERIC.US,D,20150115,000000,8.92164,8.98179,8.89969,8.93777,4335120,0
+ERIC.US,D,20150116,000000,8.93013,9.04276,8.91914,9.03593,4882129,0
+ERIC.US,D,20150120,000000,9.18496,9.24334,9.10953,9.22046,3229821,0
+ERIC.US,D,20150121,000000,9.13163,9.14258,9.07237,9.10191,4926075,0
+ERIC.US,D,20150122,000000,9.06563,9.16036,9.04948,9.16036,6930515,0
+ERIC.US,D,20150123,000000,9.15353,9.29584,9.15353,9.20684,6576929,0
+ERIC.US,D,20150126,000000,9.15353,9.29584,9.13163,9.28057,6273346,0
+ERIC.US,D,20150127,000000,9.17731,9.18496,9.02748,9.07237,5185881,0
+ERIC.US,D,20150128,000000,8.95894,9.10542,8.93777,8.9513,8354148,0
+ERIC.US,D,20150129,000000,9.25014,9.26706,9.13927,9.23571,6038898,0
+ERIC.US,D,20150130,000000,9.18496,9.20684,9.06563,9.06563,5518294,0
+ERIC.US,D,20150202,000000,9.08504,9.146,9.04948,9.13927,2259169,0
+ERIC.US,D,20150203,000000,9.28903,9.40844,9.28903,9.40844,5902335,0
+ERIC.US,D,20150204,000000,9.13163,9.22891,9.11636,9.13163,5872460,0
+ERIC.US,D,20150205,000000,9.12399,9.22046,9.08504,9.21282,4136501,0
+ERIC.US,D,20150206,000000,9.18496,9.1926,9.04276,9.07831,4651414,0
+ERIC.US,D,20150209,000000,8.99023,9.07831,8.9742,9.04276,5639969,0
+ERIC.US,D,20150210,000000,9.30346,9.37867,9.2849,9.35513,3479114,0
+ERIC.US,D,20150211,000000,9.41608,9.42444,9.30346,9.36349,2131354,0
+ERIC.US,D,20150212,000000,9.51676,9.58437,9.4981,9.55816,6940904,0
+ERIC.US,D,20150213,000000,9.56504,9.57343,9.51252,9.54308,3613300,0
+ERIC.US,D,20150217,000000,9.4897,9.67672,9.47442,9.62342,5792066,0
+ERIC.US,D,20150218,000000,9.60305,9.68532,9.53619,9.66147,2512933,0
+ERIC.US,D,20150219,000000,9.64793,9.73688,9.63191,9.71563,3412464,0
+ERIC.US,D,20150220,000000,9.55816,9.7503,9.53619,9.73002,2561165,0
+ERIC.US,D,20150223,000000,9.62342,9.66147,9.58108,9.6403,2089575,0
+ERIC.US,D,20150224,000000,9.64793,9.73688,9.63191,9.72404,2369833,0
+ERIC.US,D,20150225,000000,9.71563,9.76642,9.65481,9.66147,5048906,0
+ERIC.US,D,20150226,000000,9.63191,9.69961,9.60305,9.63191,2043349,0
+ERIC.US,D,20150227,000000,9.62342,9.73002,9.60305,9.66147,1473729,0
+ERIC.US,D,20150302,000000,9.58872,9.65481,9.55062,9.64793,3979545,0
+ERIC.US,D,20150303,000000,9.65481,9.66147,9.50488,9.53619,2037947,0
+ERIC.US,D,20150304,000000,9.4897,9.60305,9.40844,9.58108,4194727,0
+ERIC.US,D,20150305,000000,9.58872,9.62342,9.54308,9.54308,2336366,0
+ERIC.US,D,20150306,000000,9.37111,9.42444,9.29584,9.31781,4184156,0
+ERIC.US,D,20150309,000000,9.42444,9.4296,9.29584,9.33389,5072856,0
+ERIC.US,D,20150310,000000,9.22046,9.24334,9.13927,9.16036,3382304,0
+ERIC.US,D,20150311,000000,9.26706,9.34824,9.17731,9.28057,4474816,0
+ERIC.US,D,20150312,000000,9.33389,9.4981,9.30346,9.47442,4738439,0
+ERIC.US,D,20150313,000000,9.39227,9.46084,9.37867,9.45321,3250760,0
+ERIC.US,D,20150316,000000,9.53619,9.66147,9.53619,9.65481,9530272,0
+ERIC.US,D,20150317,000000,9.521,9.58872,9.4897,9.58108,3094190,0
+ERIC.US,D,20150318,000000,9.55062,9.81981,9.53619,9.81218,7621996,0
+ERIC.US,D,20150319,000000,9.67672,9.73002,9.66996,9.72404,5199988,0
+ERIC.US,D,20150320,000000,9.70723,9.75879,9.66996,9.70723,29408325,0
+ERIC.US,D,20150323,000000,9.7503,9.7892,9.69961,9.74354,4293085,0
+ERIC.US,D,20150324,000000,9.74354,9.75879,9.66147,9.67672,4774705,0
+ERIC.US,D,20150325,000000,9.73688,9.75879,9.60305,9.61587,4185226,0
+ERIC.US,D,20150326,000000,9.52779,9.61587,9.43793,9.58872,4439082,0
+ERIC.US,D,20150327,000000,9.58872,9.62342,9.46763,9.48121,5464144,0
+ERIC.US,D,20150330,000000,9.55062,9.56504,9.46084,9.4897,4496626,0
+ERIC.US,D,20150331,000000,9.35513,9.42444,9.33389,9.37867,5080509,0
+ERIC.US,D,20150401,000000,9.40844,9.40844,9.30346,9.37867,4080314,0
+ERIC.US,D,20150402,000000,9.41608,9.45321,9.34824,9.38629,2672923,0
+ERIC.US,D,20150406,000000,9.45321,9.57343,9.4296,9.53619,3559216,0
+ERIC.US,D,20150407,000000,9.62342,9.65481,9.55816,9.57343,4134008,0
+ERIC.US,D,20150408,000000,9.56504,9.5955,9.48121,9.50488,3484009,0
+ERIC.US,D,20150409,000000,9.57343,9.64793,9.56504,9.63191,2318960,0
+ERIC.US,D,20150410,000000,9.53619,9.61587,9.4897,9.60908,1919382,0
+ERIC.US,D,20150413,000000,9.61587,9.74354,9.58108,9.67672,4728402,0
+ERIC.US,D,20150414,000000,9.77482,9.7892,9.5955,9.63191,5998758,0
+ERIC.US,D,20150415,000000,9.7892,9.80542,9.61314,9.72924,17853735,0
+ERIC.US,D,20150416,000000,9.71389,9.79693,9.65217,9.72239,5935209,0
+ERIC.US,D,20150417,000000,9.54553,9.56844,9.42444,9.47528,6137863,0
+ERIC.US,D,20150420,000000,9.55317,9.61314,9.53789,9.56165,2769380,0
+ERIC.US,D,20150421,000000,9.72924,9.88067,9.72239,9.74952,4665359,0
+ERIC.US,D,20150422,000000,9.71389,9.7359,9.62417,9.68252,4204609,0
+ERIC.US,D,20150423,000000,8.61528,8.98942,8.5687,8.82937,39099701,0
+ERIC.US,D,20150424,000000,8.72785,8.74474,8.65335,8.69905,8573860,0
+ERIC.US,D,20150427,000000,8.74474,8.75324,8.677,8.69142,9043500,0
+ERIC.US,D,20150428,000000,8.61528,8.68464,8.56194,8.65335,9828896,0
+ERIC.US,D,20150429,000000,8.63046,8.69142,8.58475,8.62204,6863061,0
+ERIC.US,D,20150430,000000,8.46205,8.47812,8.28767,8.32492,7595862,0
+ERIC.US,D,20150501,000000,8.37148,8.41041,8.3173,8.37148,4919761,0
+ERIC.US,D,20150504,000000,8.40279,8.40279,8.30208,8.36387,6317033,0
+ERIC.US,D,20150505,000000,8.27244,8.37911,8.24197,8.28005,5497661,0
+ERIC.US,D,20150506,000000,8.4392,8.45444,8.28005,8.3173,15284298,0
+ERIC.US,D,20150507,000000,8.36387,8.46967,8.34778,8.44765,8770520,0
+ERIC.US,D,20150508,000000,8.69142,8.82097,8.62204,8.74474,7955641,0
+ERIC.US,D,20150511,000000,8.66184,8.69142,8.60679,8.63046,4001365,0
+ERIC.US,D,20150512,000000,8.59238,8.62204,8.53993,8.59238,3595950,0
+ERIC.US,D,20150513,000000,8.67024,8.72529,8.60001,8.61528,2123089,0
+ERIC.US,D,20150514,000000,8.677,8.74474,8.66184,8.72785,2036422,0
+ERIC.US,D,20150515,000000,8.70669,8.84378,8.68464,8.82937,4090691,0
+ERIC.US,D,20150518,000000,8.79893,8.81335,8.7541,8.77527,1854738,0
+ERIC.US,D,20150519,000000,8.63046,8.70669,8.61528,8.69142,2299324,0
+ERIC.US,D,20150520,000000,8.64657,8.74474,8.63895,8.69905,2511439,0
+ERIC.US,D,20150521,000000,8.57635,8.67024,8.56194,8.65335,3134512,0
+ERIC.US,D,20150522,000000,8.53146,8.53993,8.46205,8.53146,3745333,0
+ERIC.US,D,20150526,000000,8.53993,8.53993,8.41041,8.46205,3451866,0
+ERIC.US,D,20150527,000000,8.34017,8.47812,8.34017,8.46205,4261981,0
+ERIC.US,D,20150528,000000,8.61528,8.76087,8.60001,8.72195,4729027,0
+ERIC.US,D,20150529,000000,8.61528,8.65335,8.53993,8.58475,4890642,0
+ERIC.US,D,20150601,000000,8.59238,8.61528,8.51623,8.57635,5024879,0
+ERIC.US,D,20150602,000000,8.58475,8.677,8.55347,8.64237,10652841,0
+ERIC.US,D,20150603,000000,8.5687,8.677,8.5687,8.64657,4133051,0
+ERIC.US,D,20150604,000000,8.91322,9.00288,8.83701,8.8514,4625039,0
+ERIC.US,D,20150605,000000,8.677,8.76851,8.67024,8.74474,5727720,0
+ERIC.US,D,20150608,000000,8.60001,8.62204,8.55347,8.62204,3351192,0
+ERIC.US,D,20150609,000000,8.57635,8.63046,8.51623,8.60001,7839077,0
+ERIC.US,D,20150610,000000,8.65335,8.77527,8.63046,8.71346,3432439,0
+ERIC.US,D,20150611,000000,8.63895,8.68464,8.55347,8.64657,5148909,0
+ERIC.US,D,20150612,000000,8.59238,8.67024,8.5687,8.63895,1816202,0
+ERIC.US,D,20150615,000000,8.41634,8.49336,8.40279,8.47812,2922817,0
+ERIC.US,D,20150616,000000,8.50945,8.59238,8.46967,8.55347,2435680,0
+ERIC.US,D,20150617,000000,8.46205,8.48659,8.37911,8.45444,2585862,0
+ERIC.US,D,20150618,000000,8.37911,8.47812,8.3554,8.43242,5925249,0
+ERIC.US,D,20150619,000000,8.47812,8.47812,8.38671,8.40279,3551216,0
+ERIC.US,D,20150622,000000,8.5247,8.5687,8.47812,8.47812,3544920,0
+ERIC.US,D,20150623,000000,8.60679,8.62204,8.5687,8.60001,2216094,0
+ERIC.US,D,20150624,000000,8.48659,8.49336,8.34778,8.37911,2793885,0
+ERIC.US,D,20150625,000000,8.36387,8.40279,8.33338,8.37148,4801975,0
+ERIC.US,D,20150626,000000,8.37148,8.37148,8.26483,8.3173,2991284,0
+ERIC.US,D,20150629,000000,8.16578,8.23435,8.12855,8.14378,4909528,0
+ERIC.US,D,20150630,000000,8.06591,8.07184,7.87545,7.95984,7575244,0
+ERIC.US,D,20150701,000000,8.104,8.12855,7.98347,7.99854,4767219,0
+ERIC.US,D,20150702,000000,7.95984,7.96754,7.89788,7.94403,4508042,0
+ERIC.US,D,20150706,000000,7.64698,7.80731,7.64698,7.76093,7657638,0
+ERIC.US,D,20150707,000000,7.67781,7.79918,7.56369,7.77709,8776321,0
+ERIC.US,D,20150708,000000,7.75373,7.78513,7.66994,7.73833,9361438,0
+ERIC.US,D,20150709,000000,7.83762,7.87545,7.73104,7.73104,3900106,0
+ERIC.US,D,20150710,000000,8.07438,8.09722,7.96754,7.99015,4919498,0
+ERIC.US,D,20150713,000000,7.99854,8.06591,7.99854,8.02029,3812358,0
+ERIC.US,D,20150714,000000,7.97592,8.05066,7.97592,8.0279,2004279,0
+ERIC.US,D,20150715,000000,7.92903,7.96754,7.88376,7.92159,4916560,0
+ERIC.US,D,20150716,000000,8.11162,8.12855,8.0136,8.04221,6869487,0
+ERIC.US,D,20150717,000000,8.37911,8.40279,8.18695,8.23435,7755226,0
+ERIC.US,D,20150720,000000,8.39433,8.41041,8.33338,8.34778,5502251,0
+ERIC.US,D,20150721,000000,8.42482,8.44765,8.38671,8.40279,4862050,0
+ERIC.US,D,20150722,000000,8.27244,8.31053,8.24197,8.27244,3459272,0
+ERIC.US,D,20150723,000000,8.18695,8.28005,8.18695,8.23435,3160876,0
+ERIC.US,D,20150724,000000,8.3173,8.34017,8.20303,8.20303,1732783,0
+ERIC.US,D,20150727,000000,8.22673,8.27244,8.17849,8.18695,3780748,0
+ERIC.US,D,20150728,000000,8.104,8.13702,8.05831,8.07438,6466688,0
+ERIC.US,D,20150729,000000,8.07438,8.13702,8.0136,8.0896,3319624,0
+ERIC.US,D,20150730,000000,8.06591,8.2115,8.0279,8.18695,5256325,0
+ERIC.US,D,20150731,000000,8.18695,8.23435,8.16578,8.17849,2231986,0
+ERIC.US,D,20150803,000000,8.104,8.12855,8.03459,8.05066,2899932,0
+ERIC.US,D,20150804,000000,8.04221,8.05066,7.94403,7.96754,3650243,0
+ERIC.US,D,20150805,000000,8.0136,8.05066,7.99015,8.02029,1845845,0
+ERIC.US,D,20150806,000000,7.98347,7.98347,7.87138,7.91363,3325814,0
+ERIC.US,D,20150807,000000,7.76093,7.81459,7.74637,7.80731,2882290,0
+ERIC.US,D,20150810,000000,7.93742,8.07438,7.92903,8.04221,3147630,0
+ERIC.US,D,20150811,000000,7.88376,7.88376,7.77709,7.81459,3274709,0
+ERIC.US,D,20150812,000000,7.76093,7.80731,7.70117,7.79918,3987460,0
+ERIC.US,D,20150813,000000,7.87545,7.97592,7.87545,7.91363,5455035,0
+ERIC.US,D,20150814,000000,7.91363,7.94403,7.88376,7.91363,3415461,0
+ERIC.US,D,20150817,000000,7.88376,7.95156,7.87545,7.94403,2313436,0
+ERIC.US,D,20150818,000000,8.00606,8.03459,7.98347,7.99015,2867730,0
+ERIC.US,D,20150819,000000,7.76093,7.79918,7.685,7.73833,3775502,0
+ERIC.US,D,20150820,000000,7.65402,7.67781,7.49428,7.50207,2987874,0
+ERIC.US,D,20150821,000000,7.58588,7.63192,7.49428,7.49428,7141648,0
+ERIC.US,D,20150824,000000,7.29631,7.44122,7.18966,7.24307,9117775,0
+ERIC.US,D,20150825,000000,7.49428,7.49428,7.18195,7.18966,6402287,0
+ERIC.US,D,20150826,000000,7.49428,7.50207,7.22757,7.39542,7061637,0
+ERIC.US,D,20150827,000000,7.50995,7.54788,7.4182,7.54788,4083732,0
+ERIC.US,D,20150828,000000,7.45663,7.59385,7.45663,7.58588,4075733,0
+ERIC.US,D,20150831,000000,7.4259,7.47136,7.38782,7.44122,3275512,0
+ERIC.US,D,20150901,000000,7.29631,7.36488,7.23534,7.28106,7307961,0
+ERIC.US,D,20150902,000000,7.31924,7.35725,7.24307,7.34955,4337270,0
+ERIC.US,D,20150903,000000,7.47923,7.60103,7.45663,7.49428,3455993,0
+ERIC.US,D,20150904,000000,7.32686,7.36488,7.24307,7.28106,2268711,0
+ERIC.US,D,20150908,000000,7.46431,7.49428,7.4182,7.47923,2819198,0
+ERIC.US,D,20150909,000000,7.63192,7.65402,7.4336,7.4336,2854218,0
+ERIC.US,D,20150910,000000,7.44122,7.53254,7.40305,7.47923,2534273,0
+ERIC.US,D,20150911,000000,7.52486,7.55575,7.47136,7.52486,4735216,0
+ERIC.US,D,20150914,000000,7.46431,7.49428,7.4336,7.47923,2735912,0
+ERIC.US,D,20150915,000000,7.36488,7.44122,7.34955,7.40305,3652342,0
+ERIC.US,D,20150916,000000,7.4259,7.44122,7.39542,7.4182,2770933,0
+ERIC.US,D,20150917,000000,7.44885,7.57081,7.4336,7.50995,3890552,0
+ERIC.US,D,20150918,000000,7.34955,7.36488,7.21242,7.21242,3620599,0
+ERIC.US,D,20150921,000000,7.20487,7.22012,7.13624,7.18195,8368801,0
+ERIC.US,D,20150922,000000,7.14385,7.15918,7.0753,7.14385,3404311,0
+ERIC.US,D,20150923,000000,7.12863,7.17426,7.09815,7.12863,1890580,0
+ERIC.US,D,20150924,000000,7.13624,7.16671,7.06759,7.14385,2320164,0
+ERIC.US,D,20150925,000000,7.3421,7.35725,7.22757,7.26584,3198520,0
+ERIC.US,D,20150928,000000,7.13624,7.15148,7.03711,7.09053,4257945,0
+ERIC.US,D,20150929,000000,7.12092,7.23534,7.11331,7.19718,5674468,0
+ERIC.US,D,20150930,000000,7.4336,7.47923,7.40305,7.45663,3628994,0
+ERIC.US,D,20151001,000000,7.47136,7.48719,7.34955,7.4182,5625939,0
+ERIC.US,D,20151002,000000,7.44885,7.56369,7.38782,7.56369,2998365,0
+ERIC.US,D,20151005,000000,7.69295,7.77709,7.685,7.75781,2405112,0
+ERIC.US,D,20151006,000000,7.82279,7.86725,7.80731,7.83762,3354734,0
+ERIC.US,D,20151007,000000,7.88376,7.94403,7.82933,7.90532,2855601,0
+ERIC.US,D,20151008,000000,7.89788,8.0279,7.88376,8.02029,2249297,0
+ERIC.US,D,20151009,000000,8.02029,8.05831,7.98347,8.02029,2191586,0
+ERIC.US,D,20151012,000000,8.0136,8.05831,7.98347,8.0279,2031528,0
+ERIC.US,D,20151013,000000,7.92159,7.97592,7.89788,7.91363,1855682,0
+ERIC.US,D,20151014,000000,7.89788,7.91363,7.81459,7.87545,2674790,0
+ERIC.US,D,20151015,000000,7.96754,8.02029,7.92903,8.02029,2122729,0
+ERIC.US,D,20151016,000000,7.99854,8.06591,7.95984,8.05066,1946447,0
+ERIC.US,D,20151019,000000,7.92159,7.92903,7.87138,7.92159,2263255,0
+ERIC.US,D,20151020,000000,7.85345,7.92159,7.83762,7.89788,2385824,0
+ERIC.US,D,20151021,000000,7.92903,7.95984,7.87545,7.88376,3363786,0
+ERIC.US,D,20151022,000000,7.91363,8.05066,7.90532,8.04221,6102450,0
+ERIC.US,D,20151023,000000,7.3343,7.52486,7.28106,7.47136,12994234,0
+ERIC.US,D,20151026,000000,7.45663,7.50995,7.45663,7.46431,6086318,0
+ERIC.US,D,20151027,000000,7.34955,7.35725,7.22012,7.23534,3644078,0
+ERIC.US,D,20151028,000000,7.28868,7.35725,7.23534,7.29631,4335959,0
+ERIC.US,D,20151029,000000,7.34955,7.4259,7.34955,7.40305,3896040,0
+ERIC.US,D,20151030,000000,7.38011,7.45663,7.38011,7.4259,2676233,0
+ERIC.US,D,20151102,000000,7.4182,7.44885,7.384,7.4336,2940309,0
+ERIC.US,D,20151103,000000,7.50207,7.58588,7.47923,7.57081,2548599,0
+ERIC.US,D,20151104,000000,7.65402,7.66994,7.57081,7.59385,3619504,0
+ERIC.US,D,20151105,000000,7.56369,7.58588,7.51774,7.5406,3591483,0
+ERIC.US,D,20151106,000000,7.50995,7.51774,7.4336,7.49428,2143188,0
+ERIC.US,D,20151109,000000,7.70828,7.73833,7.57318,7.61686,7117628,0
+ERIC.US,D,20151110,000000,7.18195,7.19718,7.09815,7.13624,9726328,0
+ERIC.US,D,20151111,000000,7.17426,7.20487,7.13624,7.15148,5543176,0
+ERIC.US,D,20151112,000000,7.06759,7.12863,7.04457,7.05227,3258461,0
+ERIC.US,D,20151113,000000,6.95325,7.73833,6.90744,7.04457,23526292,0
+ERIC.US,D,20151116,000000,7.14385,7.29631,7.12863,7.27354,8662867,0
+ERIC.US,D,20151117,000000,7.25831,7.28106,7.21242,7.22757,4247948,0
+ERIC.US,D,20151118,000000,7.25076,7.28868,7.20487,7.28106,2051376,0
+ERIC.US,D,20151119,000000,7.22757,7.24307,7.15918,7.22757,4711344,0
+ERIC.US,D,20151120,000000,7.26584,7.32686,7.25831,7.29631,5624758,0
+ERIC.US,D,20151123,000000,7.23534,7.29631,7.21242,7.22012,4336747,0
+ERIC.US,D,20151124,000000,7.23534,7.26584,7.18966,7.22757,3142250,0
+ERIC.US,D,20151125,000000,7.15918,7.23534,7.13624,7.18966,3024599,0
+ERIC.US,D,20151127,000000,7.32686,7.3343,7.29631,7.29631,1737767,0
+ERIC.US,D,20151130,000000,7.40305,7.4336,7.3725,7.38782,3427529,0
+ERIC.US,D,20151201,000000,7.27354,7.28106,7.22012,7.26584,5072246,0
+ERIC.US,D,20151202,000000,7.25076,7.3343,7.23918,7.27354,3103765,0
+ERIC.US,D,20151203,000000,7.47136,7.47923,7.32686,7.34955,4687751,0
+ERIC.US,D,20151204,000000,7.27354,7.35725,7.26584,7.34955,3406017,0
+ERIC.US,D,20151207,000000,7.36488,7.38782,7.31924,7.3421,3042306,0
+ERIC.US,D,20151208,000000,7.17426,7.22012,7.0753,7.10568,5064841,0
+ERIC.US,D,20151209,000000,7.05227,7.14385,6.96085,7.00657,4414392,0
+ERIC.US,D,20151210,000000,6.98372,7.00657,6.93039,6.96085,3531671,0
+ERIC.US,D,20151211,000000,6.91513,6.92259,6.81586,6.82364,6753145,0
+ERIC.US,D,20151214,000000,6.8007,6.84649,6.76261,6.78548,4822884,0
+ERIC.US,D,20151215,000000,6.86165,6.90744,6.83117,6.87688,5018789,0
+ERIC.US,D,20151216,000000,7.02188,7.08291,6.96085,7.0753,4149708,0
+ERIC.US,D,20151217,000000,7.03711,7.05981,6.96847,6.98372,4130820,0
+ERIC.US,D,20151218,000000,6.96847,6.99895,6.93801,6.96085,3406674,0
+ERIC.US,D,20151221,000000,7.44885,7.46431,7.18195,7.25076,9271983,0
+ERIC.US,D,20151222,000000,7.22757,7.31162,7.22012,7.30411,2594645,0
+ERIC.US,D,20151223,000000,7.36488,7.47136,7.35725,7.46431,3253476,0
+ERIC.US,D,20151224,000000,7.46431,7.51774,7.41464,7.48719,1067103,0
+ERIC.US,D,20151228,000000,7.4336,7.46431,7.39153,7.4259,3741566,0
+ERIC.US,D,20151229,000000,7.49428,7.51774,7.44486,7.50207,3481244,0
+ERIC.US,D,20151230,000000,7.44885,7.4755,7.40305,7.4182,1770563,0
+ERIC.US,D,20151231,000000,7.36488,7.38011,7.31924,7.32686,1771286,0
+ERIC.US,D,20160104,000000,7.25076,7.25831,7.09815,7.23534,5177834,0
+ERIC.US,D,20160105,000000,7.13624,7.15918,7.05227,7.0753,3995107,0
+ERIC.US,D,20160106,000000,6.98372,7.02188,6.9457,6.97608,3413329,0
+ERIC.US,D,20160107,000000,6.85412,6.96076,6.83117,6.90744,5547138,0
+ERIC.US,D,20160108,000000,7.01418,7.05227,6.93039,6.93801,5569425,0
+ERIC.US,D,20160111,000000,7.01418,7.0295,6.93801,7.00657,5002102,0
+ERIC.US,D,20160112,000000,7.06759,7.10568,6.96847,7.04457,5608133,0
+ERIC.US,D,20160113,000000,7.08291,7.13624,6.93428,6.93801,4219411,0
+ERIC.US,D,20160114,000000,6.9457,7.07902,6.89229,7.0295,4101919,0
+ERIC.US,D,20160115,000000,6.57954,6.66358,6.51866,6.6254,12986282,0
+ERIC.US,D,20160119,000000,6.93039,6.95325,6.7169,6.76261,12217754,0
+ERIC.US,D,20160120,000000,6.67873,6.755,6.57198,6.7093,6550191,0
+ERIC.US,D,20160121,000000,6.56429,6.73214,6.52627,6.69396,4983914,0
+ERIC.US,D,20160122,000000,7.05227,7.14385,7.0295,7.12092,5983246,0
+ERIC.US,D,20160125,000000,7.10568,7.16671,7.07902,7.10959,5310973,0
+ERIC.US,D,20160126,000000,7.27354,7.34955,7.24307,7.32686,7087160,0
+ERIC.US,D,20160127,000000,6.86165,6.9457,6.82364,6.85412,9278581,0
+ERIC.US,D,20160128,000000,6.73214,6.73968,6.61779,6.6712,7236622,0
+ERIC.US,D,20160129,000000,6.64062,6.79317,6.6254,6.78548,6812255,0
+ERIC.US,D,20160201,000000,6.65596,6.70166,6.61779,6.69396,8015232,0
+ERIC.US,D,20160202,000000,6.56429,6.58739,6.4882,6.51088,5887615,0
+ERIC.US,D,20160203,000000,6.72452,6.73214,6.57954,6.70166,5507216,0
+ERIC.US,D,20160204,000000,6.72452,6.83498,6.7093,6.8007,3312095,0
+ERIC.US,D,20160205,000000,6.77022,6.78167,6.67873,6.67873,4451262,0
+ERIC.US,D,20160208,000000,6.59493,6.61406,6.48066,6.56429,5430019,0
+ERIC.US,D,20160209,000000,6.43479,6.57954,6.42725,6.52627,5725910,0
+ERIC.US,D,20160210,000000,6.57954,6.65198,6.56429,6.57198,6678452,0
+ERIC.US,D,20160211,000000,6.53398,6.55667,6.45002,6.51088,4380831,0
+ERIC.US,D,20160212,000000,6.54153,6.65596,6.53398,6.64062,3233050,0
+ERIC.US,D,20160216,000000,6.85412,6.93039,6.8007,6.90744,5525202,0
+ERIC.US,D,20160217,000000,6.89983,6.99895,6.89983,6.98372,6037054,0
+ERIC.US,D,20160218,000000,7.09053,7.09815,7.01418,7.05981,5434230,0
+ERIC.US,D,20160219,000000,7.0295,7.04457,6.98372,7.03711,3895422,0
+ERIC.US,D,20160222,000000,7.11331,7.15918,7.09815,7.11331,2976068,0
+ERIC.US,D,20160223,000000,7.08291,7.09053,7.00657,7.0295,3483195,0
+ERIC.US,D,20160224,000000,6.90744,7.04457,6.89229,7.02188,2991332,0
+ERIC.US,D,20160225,000000,7.01418,7.13547,6.96856,7.12092,3578530,0
+ERIC.US,D,20160226,000000,7.10568,7.10568,6.99895,7.01418,5821146,0
+ERIC.US,D,20160229,000000,7.03711,7.0753,6.99133,6.99514,2001156,0
+ERIC.US,D,20160301,000000,7.02188,7.15148,7.01418,7.12092,4128756,0
+ERIC.US,D,20160302,000000,7.0753,7.09815,7.00657,7.09053,2813412,0
+ERIC.US,D,20160303,000000,7.0295,7.13624,7.0295,7.12863,3139596,0
+ERIC.US,D,20160304,000000,7.10568,7.15918,7.03711,7.11331,4439444,0
+ERIC.US,D,20160307,000000,7.0753,7.15148,7.05981,7.13624,2250425,0
+ERIC.US,D,20160308,000000,7.09053,7.0962,7.0257,7.05227,2211464,0
+ERIC.US,D,20160309,000000,7.0753,7.09053,7.02188,7.05227,2825886,0
+ERIC.US,D,20160310,000000,7.04457,7.11331,6.96847,6.99895,3299406,0
+ERIC.US,D,20160311,000000,7.15918,7.21242,7.13624,7.20487,2778989,0
+ERIC.US,D,20160314,000000,7.21242,7.25076,7.17426,7.23534,2415766,0
+ERIC.US,D,20160315,000000,7.22012,7.26584,7.20487,7.25432,3727062,0
+ERIC.US,D,20160316,000000,7.18966,7.34955,7.18195,7.3343,2620899,0
+ERIC.US,D,20160317,000000,7.31162,7.42227,7.30411,7.38011,3657817,0
+ERIC.US,D,20160318,000000,7.38011,7.51377,7.36488,7.48719,3940264,0
+ERIC.US,D,20160321,000000,7.44122,7.48719,7.39542,7.4336,3310367,0
+ERIC.US,D,20160322,000000,7.35725,7.49269,7.34955,7.47136,2295285,0
+ERIC.US,D,20160323,000000,7.44122,7.44885,7.32686,7.3421,2192274,0
+ERIC.US,D,20160324,000000,7.25831,7.28106,7.16671,7.27354,3558719,0
+ERIC.US,D,20160328,000000,7.31162,7.32686,7.27354,7.28868,3848881,0
+ERIC.US,D,20160329,000000,7.26584,7.44885,7.25831,7.4259,3253461,0
+ERIC.US,D,20160330,000000,7.66205,7.69702,7.62779,7.66205,5354150,0
+ERIC.US,D,20160331,000000,7.62472,7.66994,7.61289,7.64698,3498343,0
+ERIC.US,D,20160401,000000,7.56369,7.66994,7.55575,7.66205,8161037,0
+ERIC.US,D,20160404,000000,7.685,7.70117,7.65402,7.65402,5591673,0
+ERIC.US,D,20160405,000000,7.44885,7.50207,7.4182,7.4336,8041021,0
+ERIC.US,D,20160406,000000,7.47136,7.59385,7.45663,7.59385,6649676,0
+ERIC.US,D,20160407,000000,7.57081,7.58588,7.47136,7.48719,3330555,0
+ERIC.US,D,20160408,000000,7.63894,7.67781,7.60103,7.65402,3765089,0
+ERIC.US,D,20160411,000000,7.70828,7.75373,7.64698,7.66205,2380747,0
+ERIC.US,D,20160412,000000,7.54788,7.58198,7.48719,7.54788,3669245,0
+ERIC.US,D,20160413,000000,7.94825,8.00437,7.90863,7.97254,3246767,0
+ERIC.US,D,20160414,000000,8.00191,8.02281,7.96549,7.99464,4973972,0
+ERIC.US,D,20160415,000000,7.9124,7.94466,7.87917,7.9124,3813242,0
+ERIC.US,D,20160418,000000,7.87917,7.92808,7.87082,7.92808,3341753,0
+ERIC.US,D,20160419,000000,8.05182,8.06023,7.99464,8.02691,2926878,0
+ERIC.US,D,20160420,000000,7.98622,8.10092,7.9365,8.01026,6873347,0
+ERIC.US,D,20160421,000000,7.04931,7.05745,6.76168,6.79466,17803730,0
+ERIC.US,D,20160422,000000,6.79466,6.81931,6.76168,6.81115,16004891,0
+ERIC.US,D,20160425,000000,6.75354,6.75354,6.66322,6.67962,10114293,0
+ERIC.US,D,20160426,000000,6.81931,6.82763,6.73723,6.76168,7835670,0
+ERIC.US,D,20160427,000000,6.78651,6.82763,6.7453,6.79466,8918885,0
+ERIC.US,D,20160428,000000,6.7453,6.81931,6.73315,6.74956,4855786,0
+ERIC.US,D,20160429,000000,6.7289,6.77011,6.61386,6.64674,5307298,0
+ERIC.US,D,20160502,000000,6.66322,6.67962,6.62228,6.63859,4245527,0
+ERIC.US,D,20160503,000000,6.56465,6.57273,6.4661,6.4661,5565216,0
+ERIC.US,D,20160504,000000,6.4661,6.4661,6.35088,6.36746,3325984,0
+ERIC.US,D,20160505,000000,6.38377,6.41675,6.35088,6.37563,4090785,0
+ERIC.US,D,20160506,000000,6.33449,6.35913,6.28521,6.33875,3584352,0
+ERIC.US,D,20160509,000000,6.45778,6.47416,6.35913,6.36746,5099552,0
+ERIC.US,D,20160510,000000,6.27688,6.33049,6.24825,6.30984,4348453,0
+ERIC.US,D,20160511,000000,6.24416,6.27688,6.21955,6.22361,2765821,0
+ERIC.US,D,20160512,000000,6.25233,6.26065,6.12904,6.15377,3188784,0
+ERIC.US,D,20160513,000000,6.1948,6.23593,6.11274,6.1333,5025792,0
+ERIC.US,D,20160516,000000,6.20313,6.31809,6.18656,6.28521,5940171,0
+ERIC.US,D,20160517,000000,6.29346,6.30577,6.18656,6.1948,5082516,0
+ERIC.US,D,20160518,000000,6.24416,6.30577,6.18656,6.23177,5021747,0
+ERIC.US,D,20160519,000000,6.18656,6.21955,6.12904,6.17008,2962590,0
+ERIC.US,D,20160520,000000,6.21129,6.26065,6.21129,6.22768,2184780,0
+ERIC.US,D,20160523,000000,6.26065,6.28938,6.24416,6.24416,2104634,0
+ERIC.US,D,20160524,000000,6.29346,6.34274,6.28521,6.32642,2151927,0
+ERIC.US,D,20160525,000000,6.34274,6.39202,6.32617,6.35088,5676985,0
+ERIC.US,D,20160526,000000,6.4085,6.41675,6.35088,6.37563,2969876,0
+ERIC.US,D,20160527,000000,6.31809,6.38377,6.30984,6.35913,3978934,0
+ERIC.US,D,20160531,000000,6.38377,6.39202,6.32617,6.35088,4598095,0
+ERIC.US,D,20160601,000000,6.21129,6.21955,6.17842,6.21129,4557026,0
+ERIC.US,D,20160602,000000,6.1948,6.25233,6.17842,6.22768,3512229,0
+ERIC.US,D,20160603,000000,6.35913,6.37039,6.26881,6.33875,4608914,0
+ERIC.US,D,20160606,000000,6.34274,6.37563,6.31809,6.35088,2534229,0
+ERIC.US,D,20160607,000000,6.37563,6.41258,6.35913,6.39202,3848910,0
+ERIC.US,D,20160608,000000,6.37563,6.39202,6.3017,6.31809,4854826,0
+ERIC.US,D,20160609,000000,6.26065,6.28938,6.23593,6.26065,3028153,0
+ERIC.US,D,20160610,000000,6.08802,6.12097,6.05531,6.08003,6008760,0
+ERIC.US,D,20160613,000000,6.0389,6.11274,6.02242,6.03049,4754867,0
+ERIC.US,D,20160614,000000,5.95664,5.99777,5.92369,5.9813,4186652,0
+ERIC.US,D,20160615,000000,6.25233,6.40034,6.24416,6.31809,6934382,0
+ERIC.US,D,20160616,000000,6.17842,6.30984,6.14552,6.3017,4524234,0
+ERIC.US,D,20160617,000000,6.25233,6.32617,6.23593,6.3017,6436525,0
+ERIC.US,D,20160620,000000,6.44961,6.4661,6.4085,6.43304,3437630,0
+ERIC.US,D,20160621,000000,6.5152,6.55624,6.45778,6.50706,7374476,0
+ERIC.US,D,20160622,000000,6.53995,6.55633,6.48241,6.49873,3595574,0
+ERIC.US,D,20160623,000000,6.59746,6.60579,6.53169,6.60579,3024973,0
+ERIC.US,D,20160624,000000,6.11274,6.27688,6.06346,6.12097,6560886,0
+ERIC.US,D,20160627,000000,5.90728,5.92369,5.77594,5.89099,14934411,0
+ERIC.US,D,20160628,000000,6.00593,6.07161,5.97305,6.06346,3364254,0
+ERIC.US,D,20160629,000000,6.13729,6.22768,6.13729,6.21129,2391285,0
+ERIC.US,D,20160630,000000,6.21129,6.31393,6.18656,6.30984,2785117,0
+ERIC.US,D,20160701,000000,6.29346,6.33449,6.29346,6.30984,1975155,0
+ERIC.US,D,20160705,000000,6.15377,6.17842,6.06346,6.08802,3804153,0
+ERIC.US,D,20160706,000000,6.04706,6.12097,5.99777,6.11274,2390647,0
+ERIC.US,D,20160707,000000,6.06346,6.1045,6.03049,6.07161,3423774,0
+ERIC.US,D,20160708,000000,6.21129,6.21955,6.17443,6.21129,2078157,0
+ERIC.US,D,20160711,000000,6.30984,6.32617,6.3017,6.32617,1834130,0
+ERIC.US,D,20160712,000000,6.40034,6.4085,6.35913,6.36746,1731320,0
+ERIC.US,D,20160713,000000,6.43304,6.44129,6.38377,6.4085,4102253,0
+ERIC.US,D,20160714,000000,6.44961,6.47825,6.4085,6.42498,2010414,0
+ERIC.US,D,20160715,000000,6.42498,6.42498,6.38377,6.38785,2584736,0
+ERIC.US,D,20160718,000000,6.1045,6.22361,6.08802,6.1948,9718609,0
+ERIC.US,D,20160719,000000,5.89912,5.94016,5.71841,5.81706,14427509,0
+ERIC.US,D,20160720,000000,5.90728,6.00593,5.90728,6.00593,5891163,0
+ERIC.US,D,20160721,000000,5.98945,6.0389,5.98945,6.02242,3047237,0
+ERIC.US,D,20160722,000000,6.03049,6.05531,5.99777,6.04706,6791927,0
+ERIC.US,D,20160725,000000,6.16201,6.18656,6.08802,6.11274,4701329,0
+ERIC.US,D,20160726,000000,6.07161,6.12904,6.07161,6.12097,2812615,0
+ERIC.US,D,20160727,000000,6.15377,6.17008,6.08003,6.14552,2816374,0
+ERIC.US,D,20160728,000000,6.08802,6.12097,6.05531,6.11274,2578802,0
+ERIC.US,D,20160729,000000,6.12904,6.15377,6.11274,6.13729,3352627,0
+ERIC.US,D,20160801,000000,6.04706,6.08003,6.02242,6.0389,4646865,0
+ERIC.US,D,20160802,000000,6.02242,6.02242,5.94016,5.9649,2349385,0
+ERIC.US,D,20160803,000000,5.90728,5.92369,5.87042,5.91544,2967636,0
+ERIC.US,D,20160804,000000,5.89912,5.94841,5.8745,5.93193,1933584,0
+ERIC.US,D,20160805,000000,5.94016,6.02242,5.92377,5.99777,4578035,0
+ERIC.US,D,20160808,000000,5.9813,6.01824,5.95664,5.99777,3597725,0
+ERIC.US,D,20160809,000000,5.98945,6.03474,5.9813,6.0141,2762300,0
+ERIC.US,D,20160810,000000,6.05531,6.07693,6.02641,6.0389,2075600,0
+ERIC.US,D,20160811,000000,6.03049,6.05531,6.00593,6.02242,1334969,0
+ERIC.US,D,20160812,000000,6.02242,6.02242,5.9649,5.97305,1372509,0
+ERIC.US,D,20160815,000000,6.00593,6.07161,6.00593,6.05531,3281766,0
+ERIC.US,D,20160816,000000,6.08802,6.11274,6.05113,6.07161,5323734,0
+ERIC.US,D,20160817,000000,6.0141,6.0141,5.95664,5.98945,2786287,0
+ERIC.US,D,20160818,000000,6.0141,6.08003,5.99777,6.07577,2347674,0
+ERIC.US,D,20160819,000000,6.0389,6.07161,6.00593,6.06346,1596974,0
+ERIC.US,D,20160822,000000,6.1045,6.12904,6.08003,6.11274,3115551,0
+ERIC.US,D,20160823,000000,6.18656,6.20313,6.17008,6.17842,4944282,0
+ERIC.US,D,20160824,000000,6.14552,6.16201,6.11681,6.13729,4939501,0
+ERIC.US,D,20160825,000000,6.08802,6.09625,6.05531,6.08003,7186164,0
+ERIC.US,D,20160826,000000,6.07161,6.12097,6.00593,6.04706,8622099,0
+ERIC.US,D,20160829,000000,6.02242,6.03474,5.9813,6.02242,5572762,0
+ERIC.US,D,20160830,000000,6.0389,6.06346,5.98945,6.00593,3007588,0
+ERIC.US,D,20160831,000000,5.92369,5.93193,5.83345,5.84986,3605527,0
+ERIC.US,D,20160901,000000,5.84986,5.87858,5.82512,5.86616,2066863,0
+ERIC.US,D,20160902,000000,5.89912,5.89912,5.82512,5.84986,2837600,0
+ERIC.US,D,20160906,000000,5.7349,5.76751,5.71841,5.75944,6931043,0
+ERIC.US,D,20160907,000000,5.77594,5.82512,5.76751,5.79233,3980389,0
+ERIC.US,D,20160908,000000,5.7349,5.75111,5.70999,5.75111,4773304,0
+ERIC.US,D,20160909,000000,5.71841,5.72648,5.65257,5.66089,4924249,0
+ERIC.US,D,20160912,000000,5.5705,5.66904,5.55408,5.65662,6054278,0
+ERIC.US,D,20160913,000000,5.56224,5.60328,5.54566,5.5705,9392242,0
+ERIC.US,D,20160914,000000,5.53752,5.55408,5.49656,5.52104,4503392,0
+ERIC.US,D,20160915,000000,5.57864,5.62792,5.52937,5.61143,3402132,0
+ERIC.US,D,20160916,000000,5.53752,5.55408,5.51297,5.54566,3668882,0
+ERIC.US,D,20160919,000000,5.52937,5.56224,5.48841,5.51297,2821130,0
+ERIC.US,D,20160920,000000,5.55408,5.5664,5.51297,5.52104,2397654,0
+ERIC.US,D,20160921,000000,5.56224,5.61143,5.52937,5.60328,2827519,0
+ERIC.US,D,20160922,000000,5.77594,5.79233,5.71841,5.75111,5329978,0
+ERIC.US,D,20160923,000000,5.67738,5.70999,5.66904,5.70183,2216224,0
+ERIC.US,D,20160926,000000,5.67738,5.69369,5.65194,5.66904,3073991,0
+ERIC.US,D,20160927,000000,5.51297,5.60328,5.5088,5.59504,6410109,0
+ERIC.US,D,20160928,000000,5.62792,5.62792,5.54566,5.60328,4561101,0
+ERIC.US,D,20160929,000000,5.75944,5.88273,5.74474,5.83345,9690969,0
+ERIC.US,D,20160930,000000,5.89099,5.95664,5.87441,5.92369,4899967,0
+ERIC.US,D,20161003,000000,5.94016,5.94841,5.87441,5.89099,4132005,0
+ERIC.US,D,20161004,000000,5.89099,5.92369,5.87441,5.88273,7241385,0
+ERIC.US,D,20161005,000000,5.81706,5.86218,5.80669,5.83345,5344640,0
+ERIC.US,D,20161006,000000,5.80864,5.84986,5.784,5.84986,3166485,0
+ERIC.US,D,20161007,000000,5.77594,5.86616,5.76751,5.84986,5320457,0
+ERIC.US,D,20161010,000000,5.83345,5.92369,5.82512,5.90728,3211166,0
+ERIC.US,D,20161011,000000,5.80864,5.83345,5.7349,5.75944,4018035,0
+ERIC.US,D,20161012,000000,4.72423,4.75703,4.55166,4.55965,68261210,0
+ERIC.US,D,20161013,000000,4.58447,4.60086,4.39559,4.47775,39134923,0
+ERIC.US,D,20161014,000000,4.47775,4.5188,4.45311,4.46136,25882499,0
+ERIC.US,D,20161017,000000,4.45311,4.46951,4.42023,4.46136,11576090,0
+ERIC.US,D,20161018,000000,4.50231,4.51063,4.46145,4.49415,6855486,0
+ERIC.US,D,20161019,000000,4.46136,4.47775,4.42847,4.43671,6918228,0
+ERIC.US,D,20161020,000000,4.41189,4.44503,4.38743,4.41189,9765079,0
+ERIC.US,D,20161021,000000,4.23127,4.23127,4.12455,4.19014,23120513,0
+ERIC.US,D,20161024,000000,4.15717,4.19014,4.14909,4.19014,15749001,0
+ERIC.US,D,20161025,000000,4.10807,4.14086,4.09566,4.12455,15519235,0
+ERIC.US,D,20161026,000000,4.08344,4.15717,4.05869,4.14086,14719153,0
+ERIC.US,D,20161027,000000,4.03398,4.08273,4.01766,4.05869,14701058,0
+ERIC.US,D,20161028,000000,3.9683,4.01766,3.9683,4.00118,10710162,0
+ERIC.US,D,20161031,000000,4.03398,4.05055,3.97646,4.00118,10172663,0
+ERIC.US,D,20161101,000000,4.05869,4.05869,3.9683,3.98468,8587834,0
+ERIC.US,D,20161102,000000,4.10807,4.14909,4.05055,4.06695,12420425,0
+ERIC.US,D,20161103,000000,4.07509,4.07509,3.99294,4.00118,10172613,0
+ERIC.US,D,20161104,000000,4.03398,4.03398,3.98468,3.99294,10501414,0
+ERIC.US,D,20161107,000000,4.04231,4.08344,4.02591,4.05869,7556903,0
+ERIC.US,D,20161108,000000,4.09983,4.12455,4.07509,4.09983,4562253,0
+ERIC.US,D,20161109,000000,4.02591,4.0915,4.01766,4.06695,5008731,0
+ERIC.US,D,20161110,000000,4.13271,4.22311,4.13271,4.19014,8089824,0
+ERIC.US,D,20161111,000000,4.15717,4.1655,4.10807,4.14086,5017783,0
+ERIC.US,D,20161114,000000,4.11623,4.1655,4.11623,4.14909,5910149,0
+ERIC.US,D,20161115,000000,4.10807,4.21479,4.09983,4.20663,12670669,0
+ERIC.US,D,20161116,000000,4.18198,4.23127,4.16151,4.19829,6290296,0
+ERIC.US,D,20161117,000000,4.24766,4.26424,4.23127,4.23943,6993179,0
+ERIC.US,D,20161118,000000,4.23127,4.25591,4.22311,4.23127,4944907,0
+ERIC.US,D,20161121,000000,4.23127,4.26424,4.22311,4.26424,4077188,0
+ERIC.US,D,20161122,000000,4.25591,4.27239,4.24766,4.24766,5084617,0
+ERIC.US,D,20161123,000000,4.19014,4.24766,4.18198,4.24766,7068663,0
+ERIC.US,D,20161125,000000,4.26424,4.26424,4.25591,4.25591,1347865,0
+ERIC.US,D,20161128,000000,4.20663,4.23127,4.19829,4.21479,3459726,0
+ERIC.US,D,20161129,000000,4.19829,4.23127,4.19829,4.20663,6113244,0
+ERIC.US,D,20161130,000000,4.22311,4.23943,4.19829,4.20663,2507855,0
+ERIC.US,D,20161201,000000,4.23127,4.23943,4.19014,4.19829,4841779,0
+ERIC.US,D,20161202,000000,4.24766,4.28889,4.21479,4.23943,5421438,0
+ERIC.US,D,20161205,000000,4.32991,4.3627,4.32166,4.35438,3993014,0
+ERIC.US,D,20161206,000000,4.43671,4.50638,4.41189,4.4859,5408332,0
+ERIC.US,D,20161207,000000,4.5188,4.57622,4.51063,4.55965,5259774,0
+ERIC.US,D,20161208,000000,4.51063,4.52702,4.46951,4.4859,5036541,0
+ERIC.US,D,20161209,000000,4.56807,4.61726,4.55965,4.59279,4581487,0
+ERIC.US,D,20161212,000000,4.60919,4.6543,4.60086,4.62558,4642538,0
+ERIC.US,D,20161213,000000,4.68319,4.71591,4.67486,4.67486,5535724,0
+ERIC.US,D,20161214,000000,4.74063,4.80232,4.70793,4.70793,8487216,0
+ERIC.US,D,20161215,000000,4.80632,4.85142,4.7899,4.81446,8320814,0
+ERIC.US,D,20161216,000000,4.90503,4.91338,4.85576,4.87206,8113630,0
+ERIC.US,D,20161219,000000,4.92136,4.946,4.87624,4.88855,4698763,0
+ERIC.US,D,20161220,000000,4.76519,4.78167,4.7323,4.77342,5210347,0
+ERIC.US,D,20161221,000000,4.78167,4.79815,4.7323,4.74888,4609498,0
+ERIC.US,D,20161222,000000,4.74063,4.74063,4.6668,4.68319,5650968,0
+ERIC.US,D,20161223,000000,4.76519,4.78983,4.7323,4.74888,5965484,0
+ERIC.US,D,20161227,000000,4.78167,4.81446,4.75703,4.76519,4359660,0
+ERIC.US,D,20161228,000000,4.7899,4.79407,4.72423,4.74888,3477127,0
+ERIC.US,D,20161229,000000,4.74888,4.78167,4.71591,4.7323,4904532,0
+ERIC.US,D,20161230,000000,4.83928,4.84743,4.77342,4.7899,3829229,0
+ERIC.US,D,20170103,000000,4.74888,4.77342,4.72423,4.74888,3558120,0
+ERIC.US,D,20170104,000000,4.8227,4.84743,4.80632,4.83928,4524744,0
+ERIC.US,D,20170105,000000,4.84743,4.86393,4.8227,4.8227,2547463,0
+ERIC.US,D,20170106,000000,4.83103,4.84743,4.7899,4.82687,3308310,0
+ERIC.US,D,20170109,000000,4.78167,4.85576,4.77342,4.8227,4715615,0
+ERIC.US,D,20170110,000000,4.86393,4.88023,4.80232,4.83103,5022602,0
+ERIC.US,D,20170111,000000,4.80632,4.84743,4.78167,4.83103,6569142,0
+ERIC.US,D,20170112,000000,4.8227,4.84743,4.7899,4.83103,4403641,0
+ERIC.US,D,20170113,000000,4.85576,4.88023,4.83928,4.86393,2914117,0
+ERIC.US,D,20170117,000000,4.92959,4.93774,4.89671,4.93774,5426885,0
+ERIC.US,D,20170118,000000,4.85576,4.88855,4.83928,4.85576,3733940,0
+ERIC.US,D,20170119,000000,4.7899,4.81446,4.74063,4.78167,2496276,0
+ERIC.US,D,20170120,000000,4.7899,4.83103,4.78167,4.8227,3472369,0
+ERIC.US,D,20170123,000000,4.77342,4.7899,4.72423,4.77342,3933523,0
+ERIC.US,D,20170124,000000,4.80632,4.88023,4.7899,4.85576,4261714,0
+ERIC.US,D,20170125,000000,4.8227,4.8469,4.7899,4.83928,4229459,0
+ERIC.US,D,20170126,000000,4.87206,5.00352,4.83103,4.98712,12560486,0
+ERIC.US,D,20170127,000000,4.84743,4.88855,4.83103,4.86393,8025441,0
+ERIC.US,D,20170130,000000,4.80632,4.80632,4.76934,4.78167,4616335,0
+ERIC.US,D,20170131,000000,4.86393,4.87206,4.79815,4.83928,4602831,0
+ERIC.US,D,20170201,000000,4.8227,4.83103,4.76519,4.81446,3749487,0
+ERIC.US,D,20170202,000000,4.84743,4.86393,4.80632,4.8227,5701733,0
+ERIC.US,D,20170203,000000,4.79815,4.80632,4.75703,4.76519,3025165,0
+ERIC.US,D,20170206,000000,4.6668,4.68319,4.63791,4.6668,3925389,0
+ERIC.US,D,20170207,000000,4.65838,4.6668,4.60919,4.61726,2956313,0
+ERIC.US,D,20170208,000000,4.65032,4.69135,4.62558,4.69135,3792923,0
+ERIC.US,D,20170209,000000,4.72423,4.75703,4.71591,4.74063,1828550,0
+ERIC.US,D,20170210,000000,4.68319,4.69951,4.6668,4.68319,1603546,0
+ERIC.US,D,20170213,000000,4.69135,4.71591,4.6668,4.69951,2328921,0
+ERIC.US,D,20170214,000000,4.70793,4.74888,4.70793,4.74888,2649599,0
+ERIC.US,D,20170215,000000,4.7323,4.85576,4.72423,4.84318,10023969,0
+ERIC.US,D,20170216,000000,4.99536,5.05288,4.99536,5.0364,7890118,0
+ERIC.US,D,20170217,000000,4.87206,4.92553,4.85576,4.89671,3897628,0
+ERIC.US,D,20170221,000000,5.07752,5.13495,5.05288,5.10216,6518439,0
+ERIC.US,D,20170222,000000,5.20071,5.27481,5.17617,5.26656,13163647,0
+ERIC.US,D,20170223,000000,5.4635,5.4635,5.36495,5.3691,6520702,0
+ERIC.US,D,20170224,000000,5.31575,5.33225,5.28289,5.29927,13609172,0
+ERIC.US,D,20170227,000000,5.25833,5.30753,5.24184,5.29927,2973031,0
+ERIC.US,D,20170228,000000,5.28289,5.35671,5.28289,5.29112,5168717,0
+ERIC.US,D,20170301,000000,5.40599,5.42257,5.35679,5.40599,4728390,0
+ERIC.US,D,20170302,000000,5.40599,5.41441,5.3403,5.36495,3160223,0
+ERIC.US,D,20170303,000000,5.41441,5.4308,5.38143,5.42257,3546355,0
+ERIC.US,D,20170306,000000,5.39792,5.39792,5.31575,5.33225,5877253,0
+ERIC.US,D,20170307,000000,5.29112,5.32392,5.26656,5.27481,2629822,0
+ERIC.US,D,20170308,000000,5.25008,5.25833,5.22536,5.24184,2759610,0
+ERIC.US,D,20170309,000000,5.38968,5.41441,5.36495,5.41441,5554160,0
+ERIC.US,D,20170310,000000,5.41441,5.45545,5.38143,5.43895,3429899,0
+ERIC.US,D,20170313,000000,5.44711,5.47192,5.42257,5.45545,3996315,0
+ERIC.US,D,20170314,000000,5.38968,5.41441,5.36495,5.37328,2261710,0
+ERIC.US,D,20170315,000000,5.30753,5.38143,5.28289,5.38143,3279852,0
+ERIC.US,D,20170316,000000,5.40599,5.45545,5.38968,5.45545,3131926,0
+ERIC.US,D,20170317,000000,5.47192,5.48841,5.43895,5.47192,6972367,0
+ERIC.US,D,20170320,000000,5.43895,5.47192,5.42257,5.4308,4043640,0
+ERIC.US,D,20170321,000000,5.44711,5.4635,5.32392,5.32392,6205976,0
+ERIC.US,D,20170322,000000,5.28289,5.3403,5.27481,5.33225,3186154,0
+ERIC.US,D,20170323,000000,5.29927,5.35679,5.27481,5.30753,3312603,0
+ERIC.US,D,20170324,000000,5.36495,5.42257,5.35679,5.38143,2531717,0
+ERIC.US,D,20170327,000000,5.45545,5.55408,5.44711,5.49656,6194753,0
+ERIC.US,D,20170328,000000,5.40599,5.45545,5.29112,5.29927,8716935,0
+ERIC.US,D,20170329,000000,5.32392,5.37328,5.22954,5.36495,6458308,0
+ERIC.US,D,20170330,000000,5.37176,5.46288,5.36761,5.44649,6300764,0
+ERIC.US,D,20170331,000000,5.4963,5.57111,5.4963,5.51297,7544217,0
+ERIC.US,D,20170403,000000,5.54602,5.56278,5.41334,5.43825,4061862,0
+ERIC.US,D,20170404,000000,5.37176,5.47548,5.37176,5.42992,6012290,0
+ERIC.US,D,20170405,000000,5.33854,5.34677,5.26373,5.29696,6991434,0
+ERIC.US,D,20170406,000000,5.34677,5.39243,5.33854,5.35511,5087398,0
+ERIC.US,D,20170407,000000,5.32196,5.39668,5.32196,5.37176,3967577,0
+ERIC.US,D,20170410,000000,5.33854,5.38427,5.33028,5.36344,5223918,0
+ERIC.US,D,20170411,000000,5.2889,5.3053,5.21809,5.25541,10045260,0
+ERIC.US,D,20170412,000000,5.36344,5.36344,5.29696,5.33028,4657298,0
+ERIC.US,D,20170413,000000,5.2804,5.32196,5.24725,5.2804,3713748,0
+ERIC.US,D,20170417,000000,5.2889,5.33028,5.27215,5.31363,2663778,0
+ERIC.US,D,20170418,000000,5.2889,5.2889,5.23068,5.26373,3239008,0
+ERIC.US,D,20170419,000000,5.25541,5.2889,5.22225,5.23068,3807907,0
+ERIC.US,D,20170420,000000,5.27215,5.30122,5.24725,5.25541,3247473,0
+ERIC.US,D,20170421,000000,5.23883,5.24309,5.17253,5.17253,3036574,0
+ERIC.US,D,20170424,000000,5.37176,5.40555,5.2804,5.2804,6825817,0
+ERIC.US,D,20170425,000000,5.15587,5.25974,5.14762,5.18902,10468054,0
+ERIC.US,D,20170426,000000,5.19743,5.33028,5.19743,5.29696,7741618,0
+ERIC.US,D,20170427,000000,5.27215,5.37176,5.25974,5.36761,9044645,0
+ERIC.US,D,20170428,000000,5.36761,5.39668,5.31363,5.38843,5957541,0
+ERIC.US,D,20170501,000000,5.40493,5.40493,5.34677,5.36344,4385730,0
+ERIC.US,D,20170502,000000,5.47964,5.50455,5.47149,5.48806,4962786,0
+ERIC.US,D,20170503,000000,5.39668,5.4216,5.3801,5.40493,2426918,0
+ERIC.US,D,20170504,000000,5.43825,5.47964,5.43825,5.47964,4195577,0
+ERIC.US,D,20170505,000000,5.4963,5.51297,5.46715,5.4963,8955684,0
+ERIC.US,D,20170508,000000,5.47149,5.48806,5.43825,5.46288,5249818,0
+ERIC.US,D,20170509,000000,5.45474,5.49206,5.43825,5.48806,6245924,0
+ERIC.US,D,20170510,000000,5.4216,5.42992,5.3801,5.38843,3310755,0
+ERIC.US,D,20170511,000000,5.36344,5.37176,5.31363,5.34677,3464203,0
+ERIC.US,D,20170512,000000,5.40493,5.41334,5.35946,5.3801,11357126,0
+ERIC.US,D,20170515,000000,5.45474,5.55444,5.45474,5.52953,3681701,0
+ERIC.US,D,20170516,000000,5.5877,5.62083,5.54602,5.6125,8323702,0
+ERIC.US,D,20170517,000000,5.5337,5.56278,5.45474,5.46288,4528404,0
+ERIC.US,D,20170518,000000,5.41334,5.43825,5.37176,5.38843,5662741,0
+ERIC.US,D,20170519,000000,5.47149,5.50455,5.45474,5.47149,3503393,0
+ERIC.US,D,20170522,000000,5.52112,5.55444,5.51297,5.53778,2597610,0
+ERIC.US,D,20170523,000000,5.75784,5.82415,5.75361,5.80349,9496549,0
+ERIC.US,D,20170524,000000,5.86164,5.90313,5.79108,5.80349,10977415,0
+ERIC.US,D,20170525,000000,5.83654,5.8947,5.79506,5.8533,10518119,0
+ERIC.US,D,20170526,000000,5.74535,5.8533,5.73703,5.80349,7253387,0
+ERIC.US,D,20170530,000000,5.7287,5.98608,5.69555,5.96959,19123237,0
+ERIC.US,D,20170531,000000,6.08562,6.09413,5.97792,6.01108,17283105,0
+ERIC.US,D,20170601,000000,6.06913,6.09413,6.05256,6.09413,4616833,0
+ERIC.US,D,20170602,000000,6.1605,6.16875,6.11071,6.14384,4973520,0
+ERIC.US,D,20170605,000000,6.04006,6.07747,6.02765,6.06913,3352812,0
+ERIC.US,D,20170606,000000,6.03599,6.06505,5.98608,6.01108,2731514,0
+ERIC.US,D,20170607,000000,6.01108,6.02349,5.93635,5.982,3119852,0
+ERIC.US,D,20170608,000000,6.02765,6.05256,6.01108,6.03599,5114946,0
+ERIC.US,D,20170609,000000,6.01941,6.03172,5.86997,5.9282,7491584,0
+ERIC.US,D,20170612,000000,5.91979,5.96551,5.8947,5.95293,5481319,0
+ERIC.US,D,20170613,000000,6.00266,6.03172,5.95293,6.00266,4914724,0
+ERIC.US,D,20170614,000000,6.01108,6.01941,5.86164,5.8947,6146154,0
+ERIC.US,D,20170615,000000,5.75361,5.78267,5.72054,5.77026,5113778,0
+ERIC.US,D,20170616,000000,5.79506,5.80349,5.75361,5.79506,9150300,0
+ERIC.US,D,20170619,000000,5.83654,5.87413,5.82848,5.86164,3435658,0
+ERIC.US,D,20170620,000000,5.8533,5.86997,5.79933,5.82848,6415542,0
+ERIC.US,D,20170621,000000,5.84506,5.93635,5.83654,5.91979,7313363,0
+ERIC.US,D,20170622,000000,6.01941,6.03599,5.98608,6.01941,4264445,0
+ERIC.US,D,20170623,000000,6.01941,6.06913,5.96959,6.01941,3068576,0
+ERIC.US,D,20170626,000000,6.05256,6.06089,5.98608,6.01108,4410019,0
+ERIC.US,D,20170627,000000,6.00266,6.00266,5.93635,5.96126,4073057,0
+ERIC.US,D,20170628,000000,5.93635,6.06913,5.93635,6.05256,4773338,0
+ERIC.US,D,20170629,000000,6.01108,6.01516,5.88654,5.91979,3946376,0
+ERIC.US,D,20170630,000000,5.95293,5.97792,5.87821,5.95293,5832102,0
+ERIC.US,D,20170703,000000,5.95293,5.97792,5.91979,5.91979,1078424,0
+ERIC.US,D,20170705,000000,6.01941,6.02765,5.97297,6.00266,6869391,0
+ERIC.US,D,20170706,000000,5.88654,5.94469,5.86164,5.91553,3950610,0
+ERIC.US,D,20170707,000000,5.94885,6.00266,5.93635,6.00266,1923303,0
+ERIC.US,D,20170710,000000,5.99441,6.05256,5.98608,6.04413,4421860,0
+ERIC.US,D,20170711,000000,6.06089,6.11903,6.04413,6.10237,4262760,0
+ERIC.US,D,20170712,000000,6.14384,6.20207,6.14384,6.19375,2682554,0
+ERIC.US,D,20170713,000000,6.10237,6.14384,6.04413,6.1357,5777886,0
+ERIC.US,D,20170714,000000,6.17708,6.19375,6.13969,6.16875,3670985,0
+ERIC.US,D,20170717,000000,6.06089,6.08562,6.01108,6.04413,6956034,0
+ERIC.US,D,20170718,000000,5.22225,5.23883,5.01477,5.03127,26708609,0
+ERIC.US,D,20170719,000000,5.10606,5.14762,5.07282,5.09782,15133949,0
+ERIC.US,D,20170720,000000,5.19743,5.27215,5.18077,5.22225,29354741,0
+ERIC.US,D,20170721,000000,5.20569,5.23883,5.18902,5.22225,12791237,0
+ERIC.US,D,20170724,000000,5.27215,5.31363,5.23068,5.24725,8835175,0
+ERIC.US,D,20170725,000000,5.3053,5.33028,5.26373,5.27215,5589647,0
+ERIC.US,D,20170726,000000,5.23068,5.25541,5.20569,5.23068,3243458,0
+ERIC.US,D,20170727,000000,5.22225,5.23068,5.13097,5.18077,3482108,0
+ERIC.US,D,20170728,000000,5.21401,5.27215,5.20983,5.26373,5986687,0
+ERIC.US,D,20170731,000000,5.2889,5.37586,5.28456,5.33028,6579789,0
+ERIC.US,D,20170801,000000,5.3053,5.30947,5.24725,5.26373,2662265,0
+ERIC.US,D,20170802,000000,5.27215,5.28456,5.22225,5.25541,4780538,0
+ERIC.US,D,20170803,000000,5.27215,5.27738,5.20569,5.21401,2564987,0
+ERIC.US,D,20170804,000000,5.23883,5.24725,5.18077,5.20151,2523535,0
+ERIC.US,D,20170807,000000,5.13939,5.18077,5.13097,5.17253,2976207,0
+ERIC.US,D,20170808,000000,5.15587,5.16419,5.0894,5.11439,3139305,0
+ERIC.US,D,20170809,000000,5.04791,5.0894,5.02736,5.07282,2863862,0
+ERIC.US,D,20170810,000000,5.01477,5.05625,4.98154,4.9982,4342135,0
+ERIC.US,D,20170811,000000,4.96486,4.9982,4.94006,4.98154,2455913,0
+ERIC.US,D,20170814,000000,5.03127,5.10198,5.0231,5.06459,2420279,0
+ERIC.US,D,20170815,000000,5.08124,5.08532,5.04791,5.06459,1967255,0
+ERIC.US,D,20170816,000000,5.03127,5.07282,5.0231,5.06459,2855335,0
+ERIC.US,D,20170817,000000,5.05625,5.07282,4.97312,4.97737,3045836,0
+ERIC.US,D,20170818,000000,4.97737,5.00635,4.95663,4.98579,2312748,0
+ERIC.US,D,20170821,000000,4.93173,4.95663,4.89858,4.91515,3609047,0
+ERIC.US,D,20170822,000000,4.89858,4.91515,4.86526,4.91515,3865459,0
+ERIC.US,D,20170823,000000,4.94006,4.97312,4.90867,4.95663,2150762,0
+ERIC.US,D,20170824,000000,4.89025,4.91515,4.88192,4.90673,2298244,0
+ERIC.US,D,20170825,000000,4.90673,4.94006,4.89441,4.9234,2405266,0
+ERIC.US,D,20170828,000000,4.89025,4.93173,4.88192,4.92764,2584507,0
+ERIC.US,D,20170829,000000,4.78228,4.85708,4.77395,4.85708,4357240,0
+ERIC.US,D,20170830,000000,4.8695,4.89858,4.85708,4.89858,1907848,0
+ERIC.US,D,20170831,000000,4.80303,4.84876,4.79895,4.84042,2376034,0
+ERIC.US,D,20170901,000000,4.8321,4.84042,4.79062,4.82368,2847909,0
+ERIC.US,D,20170905,000000,4.81544,4.82368,4.75738,4.77395,3723633,0
+ERIC.US,D,20170906,000000,4.73653,4.77395,4.73239,4.75738,2797691,0
+ERIC.US,D,20170907,000000,4.80719,4.82368,4.78228,4.81544,2184356,0
+ERIC.US,D,20170908,000000,4.79062,4.79062,4.74914,4.74914,1668492,0
+ERIC.US,D,20170911,000000,4.79478,4.80719,4.77395,4.77395,2464074,0
+ERIC.US,D,20170912,000000,4.78228,4.8797,4.78228,4.8321,2110019,0
+ERIC.US,D,20170913,000000,4.74914,4.76562,4.72821,4.75738,5858623,0
+ERIC.US,D,20170914,000000,4.69916,4.75738,4.69091,4.73239,3644247,0
+ERIC.US,D,20170915,000000,4.74914,4.79062,4.74914,4.78228,5117364,0
+ERIC.US,D,20170918,000000,4.78228,4.79895,4.74072,4.74914,2960912,0
+ERIC.US,D,20170919,000000,4.73239,4.74914,4.69916,4.71572,4524111,0
+ERIC.US,D,20170920,000000,4.67426,4.68267,4.59554,4.64951,9196742,0
+ERIC.US,D,20170921,000000,4.59138,4.74072,4.58313,4.71572,10589930,0
+ERIC.US,D,20170922,000000,4.67426,4.74072,4.65767,4.71572,14534084,0
+ERIC.US,D,20170925,000000,4.69091,4.74914,4.68267,4.73239,20303079,0
+ERIC.US,D,20170926,000000,4.71572,4.76562,4.70766,4.74914,21517178,0
+ERIC.US,D,20170927,000000,4.71572,4.73239,4.67426,4.69916,18187907,0
+ERIC.US,D,20170928,000000,4.71163,4.77813,4.70341,4.76562,21806679,0
+ERIC.US,D,20170929,000000,4.79062,4.79062,4.73239,4.77395,3809894,0
+ERIC.US,D,20171002,000000,4.75738,4.79062,4.74072,4.78228,4719288,0
+ERIC.US,D,20171003,000000,4.68267,4.69091,4.64951,4.67426,14163785,0
+ERIC.US,D,20171004,000000,4.63286,4.66609,4.6161,4.64951,7849987,0
+ERIC.US,D,20171005,000000,4.69916,4.74914,4.69916,4.71572,14379020,0
+ERIC.US,D,20171006,000000,4.71572,4.76562,4.71572,4.75738,4344130,0
+ERIC.US,D,20171009,000000,4.90673,4.9234,4.88192,4.89025,6319260,0
+ERIC.US,D,20171010,000000,4.90673,4.91515,4.80719,4.82368,3363887,0
+ERIC.US,D,20171011,000000,4.78228,4.80719,4.77395,4.78228,2372648,0
+ERIC.US,D,20171012,000000,4.77395,4.80719,4.76562,4.77395,3011458,0
+ERIC.US,D,20171013,000000,4.97312,4.97312,4.93173,4.94006,4249215,0
+ERIC.US,D,20171016,000000,4.9483,4.9483,4.89858,4.90673,3921235,0
+ERIC.US,D,20171017,000000,4.89858,4.90673,4.86526,4.89858,4365613,0
+ERIC.US,D,20171018,000000,5.00635,5.03977,4.9483,4.96486,5326977,0
+ERIC.US,D,20171019,000000,4.90673,4.95663,4.88192,4.89858,12572182,0
+ERIC.US,D,20171020,000000,5.2889,5.38843,5.27215,5.35511,16901572,0
+ERIC.US,D,20171023,000000,5.29696,5.38843,5.29696,5.34677,9592945,0
+ERIC.US,D,20171024,000000,5.37176,5.43825,5.37176,5.41334,7597484,0
+ERIC.US,D,20171025,000000,5.47149,5.48806,5.4216,5.46288,4413503,0
+ERIC.US,D,20171026,000000,5.0894,5.14762,5.06459,5.08124,8201747,0
+ERIC.US,D,20171027,000000,5.13097,5.15587,5.08124,5.14762,7060948,0
+ERIC.US,D,20171030,000000,5.1142,5.13513,5.10606,5.13097,5133074,0
+ERIC.US,D,20171031,000000,5.22225,5.23068,5.18077,5.18902,3357619,0
+ERIC.US,D,20171101,000000,5.21401,5.23883,5.19743,5.21401,2305619,0
+ERIC.US,D,20171102,000000,5.23068,5.26373,5.23068,5.25541,2637231,0
+ERIC.US,D,20171103,000000,5.2889,5.2889,5.21401,5.25541,4333700,0
+ERIC.US,D,20171106,000000,5.35511,5.44649,5.33854,5.40493,6829626,0
+ERIC.US,D,20171107,000000,5.36344,5.38843,5.34677,5.3801,7868398,0
+ERIC.US,D,20171108,000000,5.29696,5.29696,5.16004,5.21401,9512060,0
+ERIC.US,D,20171109,000000,5.0231,5.03977,4.96486,4.97312,19269846,0
+ERIC.US,D,20171110,000000,4.97737,4.9982,4.95663,4.98977,3065946,0
+ERIC.US,D,20171113,000000,4.98154,4.9982,4.97312,4.98977,3208471,0
+ERIC.US,D,20171114,000000,4.96486,4.96486,4.93173,4.94006,4524035,0
+ERIC.US,D,20171115,000000,4.89858,4.90673,4.84876,4.87366,3766661,0
+ERIC.US,D,20171116,000000,5.0231,5.06459,5.00635,5.05625,3158490,0
+ERIC.US,D,20171117,000000,5.06459,5.07282,5.01477,5.03977,2377344,0
+ERIC.US,D,20171120,000000,5.07282,5.15587,5.07282,5.14762,2561902,0
+ERIC.US,D,20171121,000000,5.2889,5.36344,5.2889,5.33854,4159904,0
+ERIC.US,D,20171122,000000,5.3053,5.31363,5.2889,5.3053,3130325,0
+ERIC.US,D,20171124,000000,5.36344,5.36344,5.32196,5.35096,1410076,0
+ERIC.US,D,20171127,000000,5.33028,5.34686,5.29696,5.31363,2027433,0
+ERIC.US,D,20171128,000000,5.33028,5.36344,5.3053,5.34677,2019029,0
+ERIC.US,D,20171129,000000,5.35511,5.35511,5.23068,5.27215,4604811,0
+ERIC.US,D,20171130,000000,5.23068,5.26373,5.17253,5.18902,5008122,0
+ERIC.US,D,20171201,000000,5.21401,5.22632,5.10606,5.18902,5825846,0
+ERIC.US,D,20171204,000000,5.26373,5.27215,5.15188,5.16419,2891174,0
+ERIC.US,D,20171205,000000,5.17253,5.23883,5.15587,5.23068,3704404,0
+ERIC.US,D,20171206,000000,5.0894,5.17253,5.08124,5.16419,6849660,0
+ERIC.US,D,20171207,000000,5.18077,5.20569,5.16419,5.18902,4643320,0
+ERIC.US,D,20171208,000000,5.16419,5.21401,5.15587,5.21401,5696190,0
+ERIC.US,D,20171211,000000,5.11439,5.34677,5.11439,5.31363,12874025,0
+ERIC.US,D,20171212,000000,5.24725,5.32196,5.23068,5.3053,5972750,0
+ERIC.US,D,20171213,000000,5.3801,5.55444,5.3801,5.52112,8977584,0
+ERIC.US,D,20171214,000000,5.46288,5.4838,5.4216,5.44649,6345549,0
+ERIC.US,D,20171215,000000,5.39668,5.40493,5.35511,5.40493,7635196,0
+ERIC.US,D,20171218,000000,5.51297,5.59584,5.50455,5.5751,3000659,0
+ERIC.US,D,20171219,000000,5.4963,5.52112,5.46715,5.51297,3655898,0
+ERIC.US,D,20171220,000000,5.47149,5.47548,5.39668,5.41334,3040574,0
+ERIC.US,D,20171221,000000,5.48806,5.56278,5.45474,5.52953,2646025,0
+ERIC.US,D,20171222,000000,5.4963,5.51297,5.47149,5.51297,1614599,0
+ERIC.US,D,20171226,000000,5.51297,5.51297,5.47149,5.48806,650615,0
+ERIC.US,D,20171227,000000,5.44649,5.50038,5.4175,5.47149,1697772,0
+ERIC.US,D,20171228,000000,5.44649,5.47548,5.4216,5.42992,4355462,0
+ERIC.US,D,20171229,000000,5.44649,5.57111,5.43825,5.54602,10267847,0
+ERIC.US,D,20180102,000000,5.53778,5.56278,5.50455,5.55444,4447436,0
+ERIC.US,D,20180103,000000,5.52112,5.58342,5.51297,5.56278,4277958,0
+ERIC.US,D,20180104,000000,5.57111,5.62916,5.56278,5.6125,4236294,0
+ERIC.US,D,20180105,000000,5.64583,5.67064,5.59592,5.65406,2081606,0
+ERIC.US,D,20180108,000000,5.60426,5.66248,5.5877,5.63749,3509053,0
+ERIC.US,D,20180109,000000,5.66248,5.66248,5.6125,5.6125,4028429,0
+ERIC.US,D,20180110,000000,5.64583,5.64583,5.59592,5.63749,4370286,0
+ERIC.US,D,20180111,000000,5.62083,5.7412,5.60426,5.72054,7579280,0
+ERIC.US,D,20180112,000000,5.69555,5.84418,5.67906,5.82848,7174452,0
+ERIC.US,D,20180116,000000,5.80349,5.80349,5.73703,5.76203,4437288,0
+ERIC.US,D,20180117,000000,5.91145,6.10237,5.91145,6.09413,19446686,0
+ERIC.US,D,20180118,000000,6.07747,6.11903,6.03599,6.04413,7349259,0
+ERIC.US,D,20180119,000000,6.06913,6.07747,6.01418,6.05256,8288760,0
+ERIC.US,D,20180122,000000,5.9282,5.98608,5.91145,5.96126,8058847,0
+ERIC.US,D,20180123,000000,5.8947,5.95293,5.88654,5.95293,4731414,0
+ERIC.US,D,20180124,000000,5.91145,5.93635,5.8533,5.90313,6598514,0
+ERIC.US,D,20180125,000000,5.86997,5.88238,5.69555,5.72054,5187692,0
+ERIC.US,D,20180126,000000,5.6872,5.75361,5.6872,5.74535,3668262,0
+ERIC.US,D,20180129,000000,5.82006,5.82848,5.76203,5.82006,6717728,0
+ERIC.US,D,20180130,000000,5.91979,5.9282,5.79506,5.82006,7282162,0
+ERIC.US,D,20180131,000000,5.4838,5.48806,5.21401,5.34677,23538344,0
+ERIC.US,D,20180201,000000,5.44649,5.52953,5.40909,5.51706,16075681,0
+ERIC.US,D,20180202,000000,5.55444,5.63749,5.54602,5.57111,8608966,0
+ERIC.US,D,20180205,000000,5.34677,5.45474,5.13939,5.14762,12662914,0
+ERIC.US,D,20180206,000000,5.09782,5.34677,5.0894,5.32196,12100340,0
+ERIC.US,D,20180207,000000,5.33854,5.4216,5.3053,5.32605,5381787,0
+ERIC.US,D,20180208,000000,5.33854,5.34677,5.18077,5.18077,6933308,0
+ERIC.US,D,20180209,000000,5.32196,5.37176,5.14762,5.3053,8841437,0
+ERIC.US,D,20180212,000000,5.34677,5.50038,5.34677,5.44649,10733553,0
+ERIC.US,D,20180213,000000,5.43825,5.48806,5.41334,5.43825,3615085,0
+ERIC.US,D,20180214,000000,5.36344,5.54195,5.36344,5.52953,5440547,0
+ERIC.US,D,20180215,000000,5.5877,5.64574,5.52112,5.62916,5651512,0
+ERIC.US,D,20180216,000000,5.57935,5.64583,5.57935,5.59592,3190104,0
+ERIC.US,D,20180220,000000,5.54602,5.60426,5.51297,5.52953,3997850,0
+ERIC.US,D,20180221,000000,5.59592,5.62916,5.52953,5.52953,2808713,0
+ERIC.US,D,20180222,000000,5.50455,5.56685,5.50455,5.52953,3033625,0
+ERIC.US,D,20180223,000000,5.64583,5.76601,5.64157,5.7287,6805241,0
+ERIC.US,D,20180226,000000,5.76203,5.82006,5.71213,5.80349,6192480,0
+ERIC.US,D,20180227,000000,5.75361,5.76203,5.62083,5.62916,7663982,0
+ERIC.US,D,20180228,000000,5.62916,5.62916,5.48806,5.4963,7964979,0
+ERIC.US,D,20180301,000000,5.43825,5.46288,5.31602,5.3801,5151733,0
+ERIC.US,D,20180302,000000,5.3801,5.45474,5.35511,5.44649,2729376,0
+ERIC.US,D,20180305,000000,5.48806,5.60426,5.48806,5.59592,2952313,0
+ERIC.US,D,20180306,000000,5.66248,5.67906,5.5877,5.63749,5064492,0
+ERIC.US,D,20180307,000000,5.52953,5.6125,5.51297,5.60426,4793647,0
+ERIC.US,D,20180308,000000,5.65406,5.67064,5.6125,5.66248,6605667,0
+ERIC.US,D,20180309,000000,5.67906,5.74535,5.67216,5.70397,2074192,0
+ERIC.US,D,20180312,000000,5.63749,5.70804,5.62499,5.67906,3093527,0
+ERIC.US,D,20180313,000000,5.72054,5.73703,5.60426,5.60426,3987366,0
+ERIC.US,D,20180314,000000,5.6872,5.69147,5.57935,5.62916,8914095,0
+ERIC.US,D,20180315,000000,5.67064,5.69981,5.64157,5.67906,17471625,0
+ERIC.US,D,20180316,000000,5.63749,5.67064,5.57935,5.5877,7931209,0
+ERIC.US,D,20180319,000000,5.53778,5.55444,5.4838,5.52953,12626207,0
+ERIC.US,D,20180320,000000,5.47964,5.50455,5.43399,5.45474,3765989,0
+ERIC.US,D,20180321,000000,5.42992,5.52635,5.4216,5.47964,2871166,0
+ERIC.US,D,20180322,000000,5.35511,5.4175,5.31363,5.32196,3743485,0
+ERIC.US,D,20180323,000000,5.39668,5.4175,5.29696,5.31363,4937425,0
+ERIC.US,D,20180326,000000,5.37176,5.38843,5.22632,5.36344,5902191,0
+ERIC.US,D,20180327,000000,5.38843,5.40093,5.25141,5.2804,2505314,0
+ERIC.US,D,20180328,000000,5.31363,5.35096,5.26373,5.2804,5549110,0
+ERIC.US,D,20180329,000000,5.29696,5.33854,5.20569,5.31363,3734882,0
+ERIC.US,D,20180402,000000,5.32215,5.3334,5.16951,5.24592,4508593,0
+ERIC.US,D,20180403,000000,5.22039,5.25416,5.1611,5.22039,4607633,0
+ERIC.US,D,20180404,000000,5.10181,5.23733,5.08479,5.22039,3235436,0
+ERIC.US,D,20180405,000000,5.28838,5.31363,5.25425,5.27977,3143897,0
+ERIC.US,D,20180406,000000,5.31363,5.33907,5.22039,5.26276,2708728,0
+ERIC.US,D,20180409,000000,5.27127,5.33907,5.25859,5.27127,2014462,0
+ERIC.US,D,20180410,000000,5.35599,5.40679,5.34749,5.38143,2911679,0
+ERIC.US,D,20180411,000000,5.36443,5.41104,5.29671,5.36443,3892915,0
+ERIC.US,D,20180412,000000,5.30512,5.41104,5.30512,5.38986,3445267,0
+ERIC.US,D,20180413,000000,5.33065,5.35175,5.27977,5.30512,3122317,0
+ERIC.US,D,20180416,000000,5.40679,5.41547,5.32215,5.36443,3057485,0
+ERIC.US,D,20180417,000000,5.41547,5.52981,5.40679,5.52556,2982954,0
+ERIC.US,D,20180418,000000,5.47468,5.50427,5.37302,5.39845,5253515,0
+ERIC.US,D,20180419,000000,5.50863,5.63572,5.49152,5.62731,12272030,0
+ERIC.US,D,20180420,000000,6.52548,6.7204,6.48322,6.59339,52243669,0
+ERIC.US,D,20180423,000000,6.48322,6.52548,6.43225,6.48322,17027917,0
+ERIC.US,D,20180424,000000,6.4747,6.61023,6.4747,6.51698,34116013,0
+ERIC.US,D,20180425,000000,6.59339,6.68654,6.49164,6.51698,32239479,0
+ERIC.US,D,20180426,000000,6.54241,6.54241,6.42383,6.44075,7735230,0
+ERIC.US,D,20180427,000000,6.41531,6.44926,6.38155,6.43225,8411340,0
+ERIC.US,D,20180430,000000,6.50864,6.51698,6.38989,6.39839,4314328,0
+ERIC.US,D,20180501,000000,6.35603,6.38155,6.32626,6.36444,3170470,0
+ERIC.US,D,20180502,000000,6.39839,6.41329,6.28831,6.30516,5827247,0
+ERIC.US,D,20180503,000000,6.38155,6.39422,6.27971,6.37296,5210816,0
+ERIC.US,D,20180504,000000,6.4747,6.5637,6.46628,6.55092,3977813,0
+ERIC.US,D,20180507,000000,6.6696,6.70346,6.6018,6.63574,5999465,0
+ERIC.US,D,20180508,000000,6.65258,6.68654,6.59339,6.68654,7839898,0
+ERIC.US,D,20180509,000000,6.77968,6.82215,6.69504,6.7289,4521759,0
+ERIC.US,D,20180510,000000,6.77968,6.7883,6.6611,6.71198,21584131,0
+ERIC.US,D,20180511,000000,6.71198,6.7204,6.63574,6.70346,11747976,0
+ERIC.US,D,20180514,000000,6.59339,6.63574,6.52548,6.54241,7537851,0
+ERIC.US,D,20180515,000000,6.50006,6.53392,6.44926,6.52548,4138250,0
+ERIC.US,D,20180516,000000,6.49164,6.52133,6.44502,6.49164,3443638,0
+ERIC.US,D,20180517,000000,6.48322,6.52548,6.44926,6.50864,3874004,0
+ERIC.US,D,20180518,000000,6.51698,6.56794,6.50432,6.51698,3310288,0
+ERIC.US,D,20180521,000000,6.55092,6.57636,6.52975,6.55944,2307346,0
+ERIC.US,D,20180522,000000,6.45768,6.50006,6.41531,6.42383,5235970,0
+ERIC.US,D,20180523,000000,6.27121,6.33919,6.22893,6.33068,5280087,0
+ERIC.US,D,20180524,000000,6.37296,6.38573,6.28822,6.32216,4110152,0
+ERIC.US,D,20180525,000000,6.30516,6.32216,6.27121,6.28822,2495548,0
+ERIC.US,D,20180529,000000,6.08474,6.15271,6.06781,6.11025,4042253,0
+ERIC.US,D,20180530,000000,6.14412,6.19091,6.10174,6.15271,2430510,0
+ERIC.US,D,20180531,000000,6.17806,6.19091,6.0764,6.11025,2160573,0
+ERIC.US,D,20180601,000000,6.12709,6.16955,6.09758,6.14412,1538622,0
+ERIC.US,D,20180604,000000,6.16955,6.19499,6.14412,6.17806,3010583,0
+ERIC.US,D,20180605,000000,6.17806,6.212,6.15271,6.20349,3548628,0
+ERIC.US,D,20180606,000000,6.19499,6.25427,6.16113,6.24596,3494956,0
+ERIC.US,D,20180607,000000,6.18647,6.22041,6.11876,6.15271,3498545,0
+ERIC.US,D,20180608,000000,6.15271,6.17806,6.11876,6.14412,2110668,0
+ERIC.US,D,20180611,000000,6.11025,6.19091,6.10174,6.16955,2700353,0
+ERIC.US,D,20180612,000000,6.24596,6.32216,6.212,6.30516,6854297,0
+ERIC.US,D,20180613,000000,6.42383,6.5637,6.41531,6.51698,8408383,0
+ERIC.US,D,20180614,000000,6.6018,6.63574,6.58487,6.6018,4133499,0
+ERIC.US,D,20180615,000000,6.55944,6.6018,6.50864,6.6018,5018487,0
+ERIC.US,D,20180618,000000,6.48322,6.55944,6.4747,6.55092,3758573,0
+ERIC.US,D,20180619,000000,6.56794,6.67812,6.54241,6.6611,7587355,0
+ERIC.US,D,20180620,000000,6.70346,6.77136,6.70346,6.7289,9162309,0
+ERIC.US,D,20180621,000000,6.58487,6.59329,6.50006,6.53392,5537810,0
+ERIC.US,D,20180622,000000,6.58487,6.59756,6.50006,6.58487,2522755,0
+ERIC.US,D,20180625,000000,6.50864,6.53392,6.42383,6.4747,5040113,0
+ERIC.US,D,20180626,000000,6.44926,6.4747,6.40681,6.44926,4239333,0
+ERIC.US,D,20180627,000000,6.43225,6.46628,6.38155,6.39839,7724877,0
+ERIC.US,D,20180628,000000,6.28822,6.41531,6.25427,6.38989,7489894,0
+ERIC.US,D,20180629,000000,6.46628,6.58071,6.45353,6.50006,6286109,0
+ERIC.US,D,20180702,000000,6.38155,6.41116,6.33068,6.40681,4692570,0
+ERIC.US,D,20180703,000000,6.43225,6.48738,6.40681,6.45768,5541544,0
+ERIC.US,D,20180705,000000,6.48322,6.50006,6.4195,6.49164,4085691,0
+ERIC.US,D,20180706,000000,6.4747,6.61873,6.45768,6.61023,6899296,0
+ERIC.US,D,20180709,000000,6.58487,6.64843,6.53392,6.59339,5764493,0
+ERIC.US,D,20180710,000000,6.63574,6.65258,6.59756,6.61873,3380460,0
+ERIC.US,D,20180711,000000,6.54241,6.57371,6.48322,6.50864,3094920,0
+ERIC.US,D,20180712,000000,6.49164,6.58487,6.48322,6.55944,3000574,0
+ERIC.US,D,20180713,000000,6.55944,6.58071,6.52133,6.55092,3493531,0
+ERIC.US,D,20180716,000000,6.50864,6.52548,6.45768,6.48322,7554714,0
+ERIC.US,D,20180717,000000,6.50864,6.5637,6.45768,6.4747,4897090,0
+ERIC.US,D,20180718,000000,6.96616,7.1062,6.92389,7.00854,24570473,0
+ERIC.US,D,20180719,000000,7.01704,7.0891,6.95774,6.97458,14666569,0
+ERIC.US,D,20180720,000000,6.95774,7.01704,6.93649,6.9916,8090402,0
+ERIC.US,D,20180723,000000,6.98319,6.98319,6.89846,6.90697,5376343,0
+ERIC.US,D,20180724,000000,7.00854,7.0383,6.87718,6.89846,4287598,0
+ERIC.US,D,20180725,000000,7.01704,7.04248,6.96616,7.00012,15128440,0
+ERIC.US,D,20180726,000000,6.92389,6.94702,6.81381,6.85609,11797050,0
+ERIC.US,D,20180727,000000,6.82215,6.82215,6.70346,6.71198,7434376,0
+ERIC.US,D,20180730,000000,6.77968,6.7967,6.71198,6.7289,2534774,0
+ERIC.US,D,20180731,000000,6.6696,6.71198,6.61873,6.6611,15176196,0
+ERIC.US,D,20180801,000000,6.74583,6.74583,6.68654,6.71198,3493672,0
+ERIC.US,D,20180802,000000,6.61023,6.67812,6.61023,6.6611,3187324,0
+ERIC.US,D,20180803,000000,6.71198,6.75435,6.68228,6.71198,2348098,0
+ERIC.US,D,20180806,000000,6.70346,6.74583,6.67812,6.68654,2507568,0
+ERIC.US,D,20180807,000000,6.76276,6.77136,6.7204,6.7289,1981479,0
+ERIC.US,D,20180808,000000,6.76276,6.7883,6.74167,6.76276,3166437,0
+ERIC.US,D,20180809,000000,6.73741,6.76701,6.70346,6.70346,2029467,0
+ERIC.US,D,20180810,000000,6.61023,6.6611,6.56794,6.56794,2855708,0
+ERIC.US,D,20180813,000000,6.6611,6.69195,6.54241,6.59339,2729714,0
+ERIC.US,D,20180814,000000,6.63574,6.64416,6.57636,6.59339,1997379,0
+ERIC.US,D,20180815,000000,6.51698,6.53392,6.46628,6.51698,1869159,0
+ERIC.US,D,20180816,000000,6.6018,6.62716,6.53392,6.57636,1876243,0
+ERIC.US,D,20180817,000000,6.57636,6.64416,6.57202,6.63574,1865500,0
+ERIC.US,D,20180820,000000,6.68654,6.74583,6.66118,6.7289,3816984,0
+ERIC.US,D,20180821,000000,6.85609,6.88144,6.81381,6.85609,3651379,0
+ERIC.US,D,20180822,000000,6.94091,6.94923,6.88986,6.91539,4688647,0
+ERIC.US,D,20180823,000000,7.03406,7.05099,6.93222,6.96616,7397337,0
+ERIC.US,D,20180824,000000,7.195,7.29241,7.15283,7.22888,7012750,0
+ERIC.US,D,20180827,000000,7.27975,7.29677,7.24597,7.27132,7290322,0
+ERIC.US,D,20180828,000000,7.27132,7.27975,7.21629,7.25439,5285203,0
+ERIC.US,D,20180829,000000,7.24597,7.26281,7.22036,7.25439,3904083,0
+ERIC.US,D,20180830,000000,7.195,7.20352,7.12721,7.13572,3365898,0
+ERIC.US,D,20180831,000000,7.11029,7.16115,7.07643,7.12721,3204173,0
+ERIC.US,D,20180904,000000,7.15264,7.25005,7.13865,7.23729,4807255,0
+ERIC.US,D,20180905,000000,7.20352,7.44921,7.0891,7.22036,8554985,0
+ERIC.US,D,20180906,000000,7.27975,7.32202,7.25005,7.28835,5372541,0
+ERIC.US,D,20180907,000000,7.25439,7.31076,7.22888,7.26281,4149674,0
+ERIC.US,D,20180910,000000,7.31368,7.32202,7.20778,7.22888,2710226,0
+ERIC.US,D,20180911,000000,7.22036,7.24597,7.16115,7.22888,4419150,0
+ERIC.US,D,20180912,000000,7.26281,7.26281,7.14423,7.178,2480510,0
+ERIC.US,D,20180913,000000,7.36449,7.39843,7.25439,7.29677,5338896,0
+ERIC.US,D,20180914,000000,7.26281,7.32202,7.24704,7.29677,2896510,0
+ERIC.US,D,20180917,000000,7.35606,7.36449,7.22888,7.24597,2351636,0
+ERIC.US,D,20180918,000000,7.27975,7.39416,7.27975,7.37307,5060872,0
+ERIC.US,D,20180919,000000,7.41544,7.43238,7.34746,7.40685,2852300,0
+ERIC.US,D,20180920,000000,7.4408,7.46623,7.37307,7.40685,4437750,0
+ERIC.US,D,20180921,000000,7.45772,7.48316,7.41544,7.45772,2947891,0
+ERIC.US,D,20180924,000000,7.51711,7.60608,7.48316,7.59332,4906307,0
+ERIC.US,D,20180925,000000,7.67814,7.72052,7.66114,7.67814,4094398,0
+ERIC.US,D,20180926,000000,7.59332,7.62719,7.5678,7.57639,2323949,0
+ERIC.US,D,20180927,000000,7.59332,7.6442,7.57639,7.60192,1866531,0
+ERIC.US,D,20180928,000000,7.49157,7.54255,7.44921,7.45772,4671192,0
+ERIC.US,D,20181001,000000,7.53404,7.55947,7.44921,7.45772,4475040,0
+ERIC.US,D,20181002,000000,7.40685,7.46623,7.37715,7.41544,3944099,0
+ERIC.US,D,20181003,000000,7.57639,7.59756,7.50018,7.52552,3790596,0
+ERIC.US,D,20181004,000000,7.50869,7.54492,7.44513,7.45772,3981564,0
+ERIC.US,D,20181005,000000,7.37307,7.38149,7.26281,7.32202,4226010,0
+ERIC.US,D,20181008,000000,7.22036,7.31368,7.17338,7.27975,4141320,0
+ERIC.US,D,20181009,000000,7.26281,7.43238,7.24597,7.38149,5613315,0
+ERIC.US,D,20181010,000000,7.24597,7.25866,7.10177,7.10177,5898019,0
+ERIC.US,D,20181011,000000,7.02555,7.07643,6.92389,6.9916,6407319,0
+ERIC.US,D,20181012,000000,7.04248,7.04248,6.93222,6.97458,11098549,0
+ERIC.US,D,20181015,000000,7.00854,7.0891,6.92806,7.06791,19423723,0
+ERIC.US,D,20181016,000000,7.23729,7.33913,7.22888,7.31368,3822176,0
+ERIC.US,D,20181017,000000,7.33913,7.50869,7.28835,7.40685,8320302,0
+ERIC.US,D,20181018,000000,7.69508,7.92374,7.61025,7.79665,23315107,0
+ERIC.US,D,20181019,000000,8.00864,8.00864,7.93226,7.93226,23891966,0
+ERIC.US,D,20181022,000000,7.92374,7.93226,7.82217,7.88147,12960288,0
+ERIC.US,D,20181023,000000,7.65262,7.78823,7.58472,7.75428,11716935,0
+ERIC.US,D,20181024,000000,7.63569,7.712,7.44921,7.45772,6983660,0
+ERIC.US,D,20181025,000000,7.40685,7.44921,7.3051,7.39001,31037963,0
+ERIC.US,D,20181026,000000,7.27975,7.33063,7.195,7.22036,28313939,0
+ERIC.US,D,20181029,000000,7.3051,7.36449,7.18225,7.24597,8793525,0
+ERIC.US,D,20181030,000000,7.24597,7.35606,7.22036,7.26281,18241699,0
+ERIC.US,D,20181031,000000,7.27975,7.42387,7.27548,7.33913,15681663,0
+ERIC.US,D,20181101,000000,7.38149,7.5552,7.36449,7.50869,15139983,0
+ERIC.US,D,20181102,000000,7.59332,7.67814,7.50018,7.54255,6137074,0
+ERIC.US,D,20181105,000000,7.58472,7.61025,7.53404,7.57639,8016990,0
+ERIC.US,D,20181106,000000,7.55947,7.61886,7.55097,7.58472,8080457,0
+ERIC.US,D,20181107,000000,7.65262,7.76289,7.62719,7.75428,5596415,0
+ERIC.US,D,20181108,000000,7.6442,7.74595,7.63569,7.73735,6818661,0
+ERIC.US,D,20181109,000000,7.67814,7.68656,7.60192,7.63569,10494891,0
+ERIC.US,D,20181112,000000,7.5678,7.58472,7.41544,7.41544,7266107,0
+ERIC.US,D,20181113,000000,7.50869,7.58472,7.4828,7.55947,7079330,0
+ERIC.US,D,20181114,000000,7.36449,7.39843,7.18659,7.18659,8933144,0
+ERIC.US,D,20181115,000000,7.18659,7.27132,7.08484,7.22036,8138373,0
+ERIC.US,D,20181116,000000,7.22888,7.27451,7.18659,7.25439,4837550,0
+ERIC.US,D,20181119,000000,7.24597,7.27132,7.10177,7.12721,4959016,0
+ERIC.US,D,20181120,000000,6.87283,6.9705,6.81558,6.88144,8289064,0
+ERIC.US,D,20181121,000000,6.94091,6.97458,6.88986,6.92389,3279106,0
+ERIC.US,D,20181123,000000,7.00854,7.11029,7.00276,7.06791,3737447,0
+ERIC.US,D,20181126,000000,7.16967,7.178,7.09335,7.14423,3328384,0
+ERIC.US,D,20181127,000000,7.06791,7.10177,6.98035,6.9916,4555717,0
+ERIC.US,D,20181128,000000,7.07643,7.195,7.05099,7.16115,4714463,0
+ERIC.US,D,20181129,000000,7.12721,7.16967,7.07172,7.12721,4390742,0
+ERIC.US,D,20181130,000000,7.11871,7.14423,7.0594,7.11029,4555395,0
+ERIC.US,D,20181203,000000,7.39001,7.42387,7.33063,7.42387,5201842,0
+ERIC.US,D,20181204,000000,7.3051,7.31368,7.12721,7.13572,5936997,0
+ERIC.US,D,20181206,000000,7.195,7.46623,7.18225,7.45772,9567649,0
+ERIC.US,D,20181207,000000,7.49157,7.58472,7.33913,7.33913,4952222,0
+ERIC.US,D,20181210,000000,7.39843,7.47466,7.32202,7.4408,6581210,0
+ERIC.US,D,20181211,000000,7.50018,7.56371,7.40685,7.44921,8321099,0
+ERIC.US,D,20181212,000000,7.63143,7.87296,7.62719,7.77138,15269889,0
+ERIC.US,D,20181213,000000,7.77138,7.81109,7.73203,7.79665,12690544,0
+ERIC.US,D,20181214,000000,7.68656,7.73735,7.59756,7.61025,7391018,0
+ERIC.US,D,20181217,000000,7.6442,7.66955,7.47466,7.50869,5471945,0
+ERIC.US,D,20181218,000000,7.55097,7.61886,7.46623,7.51711,6877465,0
+ERIC.US,D,20181219,000000,7.52552,7.61886,7.39843,7.41544,7922480,0
+ERIC.US,D,20181220,000000,7.47466,7.49157,7.32202,7.40685,7049797,0
+ERIC.US,D,20181221,000000,7.36449,7.37307,6.93222,6.94091,23273954,0
+ERIC.US,D,20181224,000000,6.91539,7.02555,6.88144,6.95774,3198260,0
+ERIC.US,D,20181226,000000,6.98319,7.21194,6.92806,7.20352,4102271,0
+ERIC.US,D,20181227,000000,7.08484,7.195,7.01704,7.18659,5891929,0
+ERIC.US,D,20181228,000000,7.33063,7.4408,7.27975,7.37307,7209134,0
+ERIC.US,D,20181231,000000,7.42387,7.52552,7.40267,7.51711,4226420,0
+ERIC.US,D,20190102,000000,7.20352,7.32202,7.16115,7.31368,6581357,0
+ERIC.US,D,20190103,000000,7.10177,7.12721,7.00012,7.02555,7579306,0
+ERIC.US,D,20190104,000000,7.16115,7.39001,7.12721,7.36449,7283342,0
+ERIC.US,D,20190107,000000,7.39843,7.50869,7.39001,7.45772,3751601,0
+ERIC.US,D,20190108,000000,7.44921,7.61025,7.4408,7.59332,7446106,0
+ERIC.US,D,20190109,000000,7.67814,7.78823,7.6442,7.77971,6506608,0
+ERIC.US,D,20190110,000000,7.46623,7.50869,7.40685,7.47466,7776918,0
+ERIC.US,D,20190111,000000,7.32202,7.33478,7.21194,7.22888,6771642,0
+ERIC.US,D,20190114,000000,7.195,7.20778,7.13572,7.16967,3416518,0
+ERIC.US,D,20190115,000000,7.11871,7.21629,7.11029,7.195,5308560,0
+ERIC.US,D,20190116,000000,7.21194,7.23729,7.12721,7.18659,5272273,0
+ERIC.US,D,20190117,000000,7.12721,7.20352,7.11029,7.16115,3183898,0
+ERIC.US,D,20190118,000000,7.27975,7.28391,7.195,7.24597,10623379,0
+ERIC.US,D,20190122,000000,7.16115,7.195,7.07643,7.10177,6184382,0
+ERIC.US,D,20190123,000000,7.16115,7.23729,7.12295,7.16967,5449985,0
+ERIC.US,D,20190124,000000,7.23729,7.37307,7.1951,7.22036,12501195,0
+ERIC.US,D,20190125,000000,7.5678,7.73735,7.51711,7.52552,20680438,0
+ERIC.US,D,20190128,000000,7.45772,7.46623,7.34746,7.40685,10381371,0
+ERIC.US,D,20190129,000000,7.47466,7.61025,7.46197,7.52552,11393411,0
+ERIC.US,D,20190130,000000,7.45772,7.6442,7.40889,7.60192,7264702,0
+ERIC.US,D,20190131,000000,7.50869,7.55097,7.47047,7.55097,5896503,0
+ERIC.US,D,20190201,000000,7.52552,7.55097,7.45772,7.48316,5110209,0
+ERIC.US,D,20190204,000000,7.44921,7.49157,7.39843,7.49157,3742467,0
+ERIC.US,D,20190205,000000,7.39843,7.4408,7.3666,7.40685,3517502,0
+ERIC.US,D,20190206,000000,7.44921,7.55097,7.44921,7.50018,3064675,0
+ERIC.US,D,20190207,000000,7.45772,7.45772,7.32202,7.39001,4755998,0
+ERIC.US,D,20190208,000000,7.38149,7.53404,7.36457,7.4408,13110028,0
+ERIC.US,D,20190211,000000,7.55097,7.60192,7.47466,7.53404,6111995,0
+ERIC.US,D,20190212,000000,7.63569,7.69082,7.62719,7.66114,4710475,0
+ERIC.US,D,20190213,000000,7.77138,8.00014,7.76695,7.93226,13788787,0
+ERIC.US,D,20190214,000000,7.89847,7.94936,7.8391,7.91533,6981831,0
+ERIC.US,D,20190215,000000,7.97472,7.98314,7.87296,7.92374,5781202,0
+ERIC.US,D,20190219,000000,7.712,7.76695,7.68656,7.712,6099925,0
+ERIC.US,D,20190220,000000,7.712,7.82217,7.69508,7.81365,6142099,0
+ERIC.US,D,20190221,000000,7.88989,7.91533,7.77555,7.80524,3652256,0
+ERIC.US,D,20190222,000000,7.9069,8.06794,7.88989,8.05102,7279832,0
+ERIC.US,D,20190225,000000,8.00014,8.0044,7.75428,7.77971,12474133,0
+ERIC.US,D,20190226,000000,7.87296,7.9069,7.82217,7.8391,9192916,0
+ERIC.US,D,20190227,000000,7.86461,7.87296,7.71625,7.77971,9356467,0
+ERIC.US,D,20190228,000000,7.77971,7.80524,7.68656,7.68656,8059431,0
+ERIC.US,D,20190301,000000,7.82217,7.84769,7.79665,7.80524,5027723,0
+ERIC.US,D,20190304,000000,7.86461,7.8952,7.78823,7.8391,7656203,0
+ERIC.US,D,20190305,000000,7.8391,7.91533,7.81791,7.9069,4856958,0
+ERIC.US,D,20190306,000000,7.9069,7.92374,7.80524,7.83059,5407875,0
+ERIC.US,D,20190307,000000,7.77971,7.78823,7.66955,7.68656,3735293,0
+ERIC.US,D,20190308,000000,7.75428,7.82226,7.74595,7.80524,6337630,0
+ERIC.US,D,20190311,000000,7.77138,7.92374,7.76695,7.91533,5281927,0
+ERIC.US,D,20190312,000000,7.9069,7.92808,7.87305,7.88989,3235637,0
+ERIC.US,D,20190313,000000,7.9069,7.97472,7.88147,7.92374,4984828,0
+ERIC.US,D,20190314,000000,8.00014,8.04242,7.97472,8.0255,3076020,0
+ERIC.US,D,20190315,000000,8.11031,8.19548,8.10181,8.16119,3841835,0
+ERIC.US,D,20190318,000000,8.11031,8.14417,8.05944,8.10181,3449338,0
+ERIC.US,D,20190319,000000,8.26275,8.26275,8.16961,8.17838,8579301,0
+ERIC.US,D,20190320,000000,8.3225,8.37336,8.23767,8.3225,7796214,0
+ERIC.US,D,20190321,000000,8.3138,8.38214,8.26275,8.3138,6547703,0
+ERIC.US,D,20190322,000000,8.06794,8.09321,7.86461,7.87296,13811616,0
+ERIC.US,D,20190325,000000,7.97472,7.9917,7.87296,7.91533,6121277,0
+ERIC.US,D,20190326,000000,7.9069,7.91533,7.84769,7.88147,5439039,0
+ERIC.US,D,20190327,000000,7.91533,7.94076,7.73319,7.80524,6433313,0
+ERIC.US,D,20190328,000000,7.83954,7.89095,7.78814,7.84806,5957892,0
+ERIC.US,D,20190329,000000,7.86533,7.89095,7.82235,7.87384,3557745,0
+ERIC.US,D,20190401,000000,7.95103,8.03684,7.93385,8.02825,4534016,0
+ERIC.US,D,20190402,000000,8.13965,8.14833,8.06254,8.12263,7199002,0
+ERIC.US,D,20190403,000000,8.25149,8.28536,8.19114,8.22562,7506766,0
+ERIC.US,D,20190404,000000,8.23431,8.24282,8.10544,8.14833,4975947,0
+ERIC.US,D,20190405,000000,8.19114,8.20844,8.14833,8.16552,2655207,0
+ERIC.US,D,20190408,000000,8.28536,8.33553,8.24282,8.30237,4693559,0
+ERIC.US,D,20190409,000000,8.32852,8.35493,8.24716,8.25149,4317043,0
+ERIC.US,D,20190410,000000,8.28536,8.35493,8.27667,8.3373,3942354,0
+ERIC.US,D,20190411,000000,8.43063,8.44836,8.35493,8.36371,10906357,0
+ERIC.US,D,20190412,000000,8.44836,8.4652,8.40934,8.45721,4805523,0
+ERIC.US,D,20190415,000000,8.36371,8.38037,8.26807,8.28536,8922724,0
+ERIC.US,D,20190416,000000,8.19114,8.31984,8.18255,8.30237,14621785,0
+ERIC.US,D,20190417,000000,8.59371,8.97127,8.55117,8.91279,31733726,0
+ERIC.US,D,20190418,000000,8.76565,8.82503,8.62917,8.67171,9232159,0
+ERIC.US,D,20190422,000000,8.72311,8.73995,8.62917,8.68855,5720355,0
+ERIC.US,D,20190423,000000,8.59371,8.68855,8.57598,8.66372,5960626,0
+ERIC.US,D,20190424,000000,8.67968,8.71424,8.65486,8.69742,6134071,0
+ERIC.US,D,20190425,000000,8.49177,8.5228,8.41378,8.50064,6196291,0
+ERIC.US,D,20190426,000000,8.55914,8.646,8.52722,8.61143,6428367,0
+ERIC.US,D,20190429,000000,8.55117,8.60258,8.51836,8.58484,2793376,0
+ERIC.US,D,20190430,000000,8.58484,8.58484,8.48292,8.49177,4356178,0
+ERIC.US,D,20190501,000000,8.55117,8.56712,8.38915,8.40502,7128536,0
+ERIC.US,D,20190502,000000,8.26807,8.32772,8.22562,8.26807,9402999,0
+ERIC.US,D,20190503,000000,8.27667,8.30672,8.23855,8.26807,6163216,0
+ERIC.US,D,20190506,000000,8.07106,8.25149,8.04535,8.23431,5290236,0
+ERIC.US,D,20190507,000000,8.04535,8.07964,7.90813,7.95103,6883099,0
+ERIC.US,D,20190508,000000,7.97683,8.02825,7.95103,7.97683,3926368,0
+ERIC.US,D,20190509,000000,7.87384,7.92525,7.78804,7.89095,6384794,0
+ERIC.US,D,20190510,000000,7.87384,7.99402,7.82235,7.98535,7001989,0
+ERIC.US,D,20190513,000000,7.77936,7.81374,7.71945,7.76234,6196875,0
+ERIC.US,D,20190514,000000,7.80524,7.85673,7.79656,7.82235,4913444,0
+ERIC.US,D,20190515,000000,7.80524,7.9125,7.79656,7.89095,4012801,0
+ERIC.US,D,20190516,000000,7.95954,8.10544,7.9553,8.00244,13928269,0
+ERIC.US,D,20190517,000000,7.93385,8.07964,7.93385,8.03684,13293589,0
+ERIC.US,D,20190520,000000,8.13965,8.26807,8.08825,8.20844,14608537,0
+ERIC.US,D,20190521,000000,8.34617,8.35493,8.26365,8.31984,9638823,0
+ERIC.US,D,20190522,000000,8.49177,8.66372,8.48292,8.6203,28417294,0
+ERIC.US,D,20190523,000000,8.35493,8.38037,8.28927,8.3373,11043596,0
+ERIC.US,D,20190524,000000,8.60258,8.63802,8.51394,8.60258,8480990,0
+ERIC.US,D,20190528,000000,8.52722,8.54762,8.44836,8.44836,10040966,0
+ERIC.US,D,20190529,000000,8.24282,8.35937,8.18689,8.34617,18823937,0
+ERIC.US,D,20190530,000000,8.40502,8.41378,8.26807,8.30237,11087945,0
+ERIC.US,D,20190531,000000,8.23431,8.30237,8.20844,8.2937,6129765,0
+ERIC.US,D,20190603,000000,8.22562,8.27667,8.14833,8.18255,6218211,0
+ERIC.US,D,20190604,000000,8.31984,8.35493,8.27667,8.31984,9223229,0
+ERIC.US,D,20190605,000000,8.38915,8.39623,8.31114,8.36371,3134403,0
+ERIC.US,D,20190606,000000,8.38915,8.4395,8.36371,8.39623,3243313,0
+ERIC.US,D,20190607,000000,8.50951,8.60258,8.50419,8.55914,5070374,0
+ERIC.US,D,20190610,000000,8.48292,8.50064,8.27667,8.30237,8002021,0
+ERIC.US,D,20190611,000000,8.41378,8.41378,8.31549,8.32852,7569509,0
+ERIC.US,D,20190612,000000,8.31984,8.38915,8.31114,8.35493,6441587,0
+ERIC.US,D,20190613,000000,8.3373,8.34181,8.22562,8.23431,5135355,0
+ERIC.US,D,20190614,000000,8.12263,8.13114,8.05393,8.11395,5333268,0
+ERIC.US,D,20190617,000000,8.19114,8.26542,8.17404,8.19114,5255421,0
+ERIC.US,D,20190618,000000,8.26807,8.30672,8.23431,8.26807,7670448,0
+ERIC.US,D,20190619,000000,8.35493,8.41378,8.30592,8.40502,5715155,0
+ERIC.US,D,20190620,000000,8.55914,8.62917,8.50419,8.61143,8377187,0
+ERIC.US,D,20190621,000000,8.59371,8.60258,8.51836,8.55117,4736278,0
+ERIC.US,D,20190624,000000,8.53521,8.54319,8.44836,8.47405,2652975,0
+ERIC.US,D,20190625,000000,8.48292,8.48292,8.31984,8.3373,7329470,0
+ERIC.US,D,20190626,000000,8.31984,8.36371,8.21711,8.21711,6842117,0
+ERIC.US,D,20190627,000000,8.24282,8.26807,8.22562,8.22562,2953184,0
+ERIC.US,D,20190628,000000,8.20844,8.23431,8.12263,8.14833,3938012,0
+ERIC.US,D,20190701,000000,8.06254,8.19114,8.04535,8.17404,5852924,0
+ERIC.US,D,20190702,000000,8.19114,8.20844,8.13114,8.16552,3684946,0
+ERIC.US,D,20190703,000000,8.2937,8.31984,8.26807,8.30237,3679031,0
+ERIC.US,D,20190705,000000,8.05393,8.07964,7.97683,8.06254,5578860,0
+ERIC.US,D,20190708,000000,8.10544,8.11395,8.05393,8.07106,4074753,0
+ERIC.US,D,20190709,000000,8.04535,8.09675,8.04535,8.09675,3234071,0
+ERIC.US,D,20190710,000000,8.16552,8.19983,8.11395,8.15684,3385169,0
+ERIC.US,D,20190711,000000,8.16552,8.19114,8.10544,8.12263,3328276,0
+ERIC.US,D,20190712,000000,8.24282,8.26365,8.20844,8.25149,3848742,0
+ERIC.US,D,20190715,000000,8.31114,8.32427,8.21711,8.25149,5058324,0
+ERIC.US,D,20190716,000000,8.23431,8.31114,8.20844,8.22562,8975150,0
+ERIC.US,D,20190717,000000,7.60785,7.60785,7.25625,7.32486,34250730,0
+ERIC.US,D,20190718,000000,7.37628,7.58223,7.35057,7.58223,29202029,0
+ERIC.US,D,20190719,000000,7.59084,7.65944,7.56515,7.59084,9713823,0
+ERIC.US,D,20190722,000000,7.57366,7.59084,7.49635,7.53926,12764162,0
+ERIC.US,D,20190723,000000,7.55654,7.59935,7.5179,7.57366,7806326,0
+ERIC.US,D,20190724,000000,7.43637,7.52215,7.42785,7.43637,10563254,0
+ERIC.US,D,20190725,000000,7.57366,7.65076,7.52215,7.62506,6572426,0
+ERIC.US,D,20190726,000000,7.66786,7.72803,7.6466,7.71945,4612791,0
+ERIC.US,D,20190729,000000,7.72803,7.73655,7.67229,7.71085,6196377,0
+ERIC.US,D,20190730,000000,7.55654,7.60785,7.53075,7.59084,6325847,0
+ERIC.US,D,20190731,000000,7.58223,7.61655,7.41925,7.47076,5019618,0
+ERIC.US,D,20190801,000000,7.67664,7.71945,7.5179,7.56515,7219061,0
+ERIC.US,D,20190802,000000,7.51356,7.51931,7.35916,7.41065,6143864,0
+ERIC.US,D,20190805,000000,7.28205,7.30341,7.19617,7.23054,6378726,0
+ERIC.US,D,20190806,000000,7.26485,7.28205,7.18774,7.26485,5103950,0
+ERIC.US,D,20190807,000000,7.21335,7.33346,7.18774,7.32486,6222384,0
+ERIC.US,D,20190808,000000,7.43637,7.52215,7.41925,7.47925,5089639,0
+ERIC.US,D,20190809,000000,7.41925,7.47925,7.39781,7.41925,3934902,0
+ERIC.US,D,20190812,000000,7.41925,7.46215,7.36341,7.38495,4633428,0
+ERIC.US,D,20190813,000000,7.35916,7.54786,7.35057,7.47925,5723200,0
+ERIC.US,D,20190814,000000,7.19617,7.24757,7.1133,7.12757,6570444,0
+ERIC.US,D,20190815,000000,6.99896,7.07616,6.94738,7.01616,9278502,0
+ERIC.US,D,20190816,000000,7.08468,7.15337,7.04187,7.13607,6316884,0
+ERIC.US,D,20190819,000000,7.16195,7.21335,7.16195,7.18774,3933089,0
+ERIC.US,D,20190820,000000,7.17055,7.18774,7.14485,7.16195,3320634,0
+ERIC.US,D,20190821,000000,7.21335,7.22197,7.11897,7.12757,8047529,0
+ERIC.US,D,20190822,000000,6.96457,7.05897,6.93028,6.95606,12233589,0
+ERIC.US,D,20190823,000000,6.97318,7.06756,6.91326,6.92176,6212503,0
+ERIC.US,D,20190826,000000,6.91326,6.94738,6.87887,6.93028,4995511,0
+ERIC.US,D,20190827,000000,6.8575,6.89606,6.75026,6.77597,9990608,0
+ERIC.US,D,20190828,000000,6.54428,6.69451,6.50148,6.67297,18260090,0
+ERIC.US,D,20190829,000000,6.66437,6.78456,6.65586,6.71587,10990930,0
+ERIC.US,D,20190830,000000,6.70727,6.73315,6.67297,6.72447,9895849,0
+ERIC.US,D,20190903,000000,6.66437,6.67297,6.56148,6.60447,9615699,0
+ERIC.US,D,20190904,000000,6.63876,6.68168,6.60447,6.68168,6643398,0
+ERIC.US,D,20190905,000000,6.81878,6.85307,6.79316,6.81026,5525101,0
+ERIC.US,D,20190906,000000,6.92176,6.94331,6.85307,6.86176,6622076,0
+ERIC.US,D,20190909,000000,6.81026,6.81878,6.7702,6.81026,6404448,0
+ERIC.US,D,20190910,000000,6.77597,6.91741,6.75451,6.89606,7464208,0
+ERIC.US,D,20190911,000000,6.87887,6.90457,6.82747,6.88745,5943079,0
+ERIC.US,D,20190912,000000,6.88745,7.00756,6.87887,6.96457,6799809,0
+ERIC.US,D,20190913,000000,6.94738,6.96457,6.88745,6.88745,3866436,0
+ERIC.US,D,20190916,000000,6.85307,6.90457,6.81026,6.87887,5862700,0
+ERIC.US,D,20190917,000000,6.87045,6.93028,6.84446,6.90457,7245935,0
+ERIC.US,D,20190918,000000,6.95606,7.05897,6.93895,6.99026,5929593,0
+ERIC.US,D,20190919,000000,7.11897,7.11897,7.01616,7.02475,6684306,0
+ERIC.US,D,20190920,000000,7.14485,7.20814,7.1062,7.11046,6953451,0
+ERIC.US,D,20190923,000000,7.02475,7.11046,6.98611,7.09335,4439663,0
+ERIC.US,D,20190924,000000,7.20484,7.20484,7.04187,7.07616,7064387,0
+ERIC.US,D,20190925,000000,6.97318,7.05045,6.91326,7.05045,4032744,0
+ERIC.US,D,20190926,000000,6.87887,6.90457,6.81026,6.87045,7135907,0
+ERIC.US,D,20190927,000000,6.82747,6.91326,6.81026,6.83589,6064479,0
+ERIC.US,D,20190930,000000,6.81878,6.91326,6.80165,6.84446,5106758,0
+ERIC.US,D,20191001,000000,6.88745,6.91326,6.75877,6.79316,11077236,0
+ERIC.US,D,20191002,000000,6.70727,6.72447,6.64017,6.68168,5418950,0
+ERIC.US,D,20191003,000000,6.62166,6.72012,6.55296,6.69017,6091197,0
+ERIC.US,D,20191004,000000,6.69876,6.74167,6.64292,6.72447,4853733,0
+ERIC.US,D,20191007,000000,6.83589,6.95606,6.81026,6.90457,9276915,0
+ERIC.US,D,20191008,000000,7.01616,7.03325,6.90457,6.92176,7473973,0
+ERIC.US,D,20191009,000000,7.07616,7.11897,7.01616,7.07616,9523788,0
+ERIC.US,D,20191010,000000,7.12757,7.16195,7.03325,7.06756,6561918,0
+ERIC.US,D,20191011,000000,7.23054,7.28205,7.2178,7.23906,8658453,0
+ERIC.US,D,20191014,000000,7.20484,7.22197,7.12242,7.15337,4155261,0
+ERIC.US,D,20191015,000000,7.25625,7.30766,7.2178,7.25625,7507110,0
+ERIC.US,D,20191016,000000,7.35916,7.43637,7.30766,7.38495,7174152,0
+ERIC.US,D,20191017,000000,7.83954,7.92525,7.54786,7.77094,23785861,0
+ERIC.US,D,20191018,000000,7.80524,7.91674,7.79656,7.87384,11227252,0
+ERIC.US,D,20191021,000000,7.86533,7.87384,7.77936,7.81374,8301883,0
+ERIC.US,D,20191022,000000,7.77936,7.83954,7.75375,7.77936,8414990,0
+ERIC.US,D,20191023,000000,7.81349,7.8866,7.78804,7.86533,7506226,0
+ERIC.US,D,20191024,000000,7.74081,7.77936,7.65076,7.76234,8475136,0
+ERIC.US,D,20191025,000000,7.70234,7.74949,7.67664,7.71945,6853522,0
+ERIC.US,D,20191028,000000,7.71945,7.75375,7.63374,7.65076,6824916,0
+ERIC.US,D,20191029,000000,7.44071,7.48785,7.41065,7.45355,9647562,0
+ERIC.US,D,20191030,000000,7.42785,7.535,7.41925,7.52215,6796297,0
+ERIC.US,D,20191031,000000,7.53926,7.55654,7.45355,7.47925,6242136,0
+ERIC.US,D,20191101,000000,7.50505,7.59084,7.44557,7.58223,3177659,0
+ERIC.US,D,20191104,000000,7.72803,7.77094,7.67664,7.70234,6861811,0
+ERIC.US,D,20191105,000000,7.58223,7.61655,7.56515,7.59084,6949454,0
+ERIC.US,D,20191106,000000,7.64216,7.67229,7.59084,7.61655,2944772,0
+ERIC.US,D,20191107,000000,7.61655,7.63374,7.56079,7.58223,5969840,0
+ERIC.US,D,20191108,000000,7.72803,7.77094,7.65944,7.76234,5037302,0
+ERIC.US,D,20191111,000000,7.72803,7.77936,7.71519,7.73655,4103286,0
+ERIC.US,D,20191112,000000,7.71945,7.77094,7.69375,7.74524,3381140,0
+ERIC.US,D,20191113,000000,7.71945,7.73655,7.68079,7.69375,3918564,0
+ERIC.US,D,20191114,000000,7.64216,7.68506,7.5864,7.64216,4404800,0
+ERIC.US,D,20191115,000000,7.76234,7.86099,7.76234,7.83094,3931676,0
+ERIC.US,D,20191118,000000,7.77094,7.83094,7.74524,7.80524,3510956,0
+ERIC.US,D,20191119,000000,7.89095,7.90813,7.79656,7.83954,3215746,0
+ERIC.US,D,20191120,000000,7.79656,7.8095,7.72803,7.75375,3598943,0
+ERIC.US,D,20191121,000000,7.77936,7.77936,7.68506,7.71085,3772308,0
+ERIC.US,D,20191122,000000,7.71945,7.74524,7.69375,7.73655,2577491,0
+ERIC.US,D,20191125,000000,7.76234,7.83954,7.75375,7.82235,8513883,0
+ERIC.US,D,20191126,000000,7.82235,7.83094,7.79656,7.82235,3039806,0
+ERIC.US,D,20191127,000000,7.77094,7.81374,7.73655,7.77936,4111044,0
+ERIC.US,D,20191129,000000,7.77936,7.79656,7.74524,7.75375,4219150,0
+ERIC.US,D,20191202,000000,7.78804,7.78804,7.66786,7.71945,5602462,0
+ERIC.US,D,20191203,000000,7.84806,7.90813,7.78804,7.90813,6878745,0
+ERIC.US,D,20191204,000000,7.98535,7.99402,7.93385,7.94236,4452927,0
+ERIC.US,D,20191205,000000,7.93385,7.93385,7.81374,7.83954,5531000,0
+ERIC.US,D,20191206,000000,7.97683,7.981,7.87384,7.91674,7237074,0
+ERIC.US,D,20191209,000000,7.89095,7.93385,7.84806,7.85673,4788374,0
+ERIC.US,D,20191210,000000,7.77936,7.82235,7.75375,7.77936,3383400,0
+ERIC.US,D,20191211,000000,7.77094,7.81374,7.73655,7.77936,2860470,0
+ERIC.US,D,20191212,000000,7.76234,7.88244,7.7236,7.86533,9918903,0
+ERIC.US,D,20191213,000000,7.75375,7.8438,7.72803,7.77094,4854713,0
+ERIC.US,D,20191216,000000,7.90813,7.98535,7.89095,7.96815,3978646,0
+ERIC.US,D,20191217,000000,7.96815,7.98535,7.90813,7.96815,3600206,0
+ERIC.US,D,20191218,000000,7.89954,7.90813,7.83954,7.89095,4161222,0
+ERIC.US,D,20191219,000000,7.58223,7.62506,7.40206,7.54786,22166433,0
+ERIC.US,D,20191220,000000,7.59935,7.59935,7.52215,7.54786,6654043,0
+ERIC.US,D,20191223,000000,7.53926,7.59084,7.53067,7.58223,4162134,0
+ERIC.US,D,20191224,000000,7.59935,7.62506,7.55654,7.59935,1302088,0
+ERIC.US,D,20191226,000000,7.62506,7.65944,7.59935,7.61655,2403100,0
+ERIC.US,D,20191227,000000,7.63374,7.63374,7.58223,7.59935,2857424,0
+ERIC.US,D,20191230,000000,7.61655,7.62506,7.51356,7.51356,5361373,0
+ERIC.US,D,20191231,000000,7.53067,7.56515,7.51356,7.53067,2777030,0
+ERIC.US,D,20200102,000000,7.68506,7.74524,7.66786,7.72803,6259070,0
+ERIC.US,D,20200103,000000,7.57366,7.62506,7.53926,7.59084,7410077,0
+ERIC.US,D,20200106,000000,7.54786,7.67664,7.53067,7.64216,4609494,0
+ERIC.US,D,20200107,000000,7.57366,7.60785,7.54786,7.56515,4973114,0
+ERIC.US,D,20200108,000000,7.57366,7.68506,7.56515,7.63374,5007070,0
+ERIC.US,D,20200109,000000,7.67664,7.69375,7.5864,7.60785,4817417,0
+ERIC.US,D,20200110,000000,7.41925,7.47925,7.37628,7.40206,10042925,0
+ERIC.US,D,20200113,000000,7.58223,7.65944,7.51356,7.64216,7742062,0
+ERIC.US,D,20200114,000000,7.50505,7.56515,7.47076,7.53926,9138525,0
+ERIC.US,D,20200115,000000,7.44505,7.60785,7.43209,7.57366,7579765,0
+ERIC.US,D,20200116,000000,7.71945,7.79656,7.69375,7.78804,6938848,0
+ERIC.US,D,20200117,000000,7.79656,7.79656,7.68506,7.72803,6506250,0
+ERIC.US,D,20200121,000000,7.67664,7.79656,7.59935,7.62506,12967140,0
+ERIC.US,D,20200122,000000,7.67664,7.71085,7.64216,7.68506,7342661,0
+ERIC.US,D,20200123,000000,7.68506,7.72803,7.59935,7.70234,9341516,0
+ERIC.US,D,20200124,000000,7.11046,7.2474,7.02475,7.14485,34470417,0
+ERIC.US,D,20200127,000000,7.11046,7.14485,7.01616,7.07616,13574328,0
+ERIC.US,D,20200128,000000,7.01616,7.16195,7.00153,7.13607,13954118,0
+ERIC.US,D,20200129,000000,7.04187,7.06756,6.94738,6.96457,15409702,0
+ERIC.US,D,20200130,000000,6.83589,6.85307,6.76736,6.85307,11280364,0
+ERIC.US,D,20200131,000000,6.74167,6.78456,6.70727,6.74167,12699524,0
+ERIC.US,D,20200203,000000,6.79316,6.86176,6.75026,6.76736,4830886,0
+ERIC.US,D,20200204,000000,6.90457,6.99026,6.87045,6.94738,7597332,0
+ERIC.US,D,20200205,000000,7.02475,7.02901,6.94738,7.00756,6593089,0
+ERIC.US,D,20200206,000000,6.99026,7.17906,6.98184,7.13607,9670319,0
+ERIC.US,D,20200207,000000,7.34205,7.61655,7.29924,7.52215,31044015,0
+ERIC.US,D,20200210,000000,7.42785,7.48776,7.36776,7.46215,10295304,0
+ERIC.US,D,20200211,000000,7.80524,7.89095,7.63374,7.71085,19949767,0
+ERIC.US,D,20200212,000000,7.83094,7.92525,7.81374,7.89954,11099340,0
+ERIC.US,D,20200213,000000,7.77936,7.85673,7.74524,7.78804,6697813,0
+ERIC.US,D,20200214,000000,7.82235,7.83954,7.73655,7.78804,5398307,0
+ERIC.US,D,20200218,000000,7.70234,7.73284,7.65944,7.71085,5649731,0
+ERIC.US,D,20200219,000000,7.71945,7.75375,7.68079,7.70234,6226010,0
+ERIC.US,D,20200220,000000,7.70234,7.71085,7.59501,7.65944,5707759,0
+ERIC.US,D,20200221,000000,7.67664,7.68949,7.60785,7.64216,6143606,0
+ERIC.US,D,20200224,000000,7.29057,7.43637,7.27345,7.36776,8202809,0
+ERIC.US,D,20200225,000000,7.39347,7.39347,7.11897,7.16195,9796596,0
+ERIC.US,D,20200226,000000,7.21335,7.56515,7.14485,7.26485,22085598,0
+ERIC.US,D,20200227,000000,7.07616,7.17906,6.9597,6.99026,11846449,0
+ERIC.US,D,20200228,000000,6.76736,6.90457,6.66437,6.89606,13767729,0
+ERIC.US,D,20200302,000000,6.91326,6.96457,6.78456,6.93028,11888328,0
+ERIC.US,D,20200303,000000,6.99896,7.09335,6.75451,6.81878,10336491,0
+ERIC.US,D,20200304,000000,6.88745,6.97318,6.81878,6.96457,4813951,0
+ERIC.US,D,20200305,000000,6.75026,6.81878,6.68168,6.72447,6805742,0
+ERIC.US,D,20200306,000000,6.52718,6.62166,6.44138,6.52718,12285752,0
+ERIC.US,D,20200309,000000,6.1411,6.36419,6.07613,6.09837,12640487,0
+ERIC.US,D,20200310,000000,6.44138,6.45007,6.18409,6.40709,24460793,0
+ERIC.US,D,20200311,000000,6.32138,6.34707,6.02117,6.10697,9281348,0
+ERIC.US,D,20200312,000000,5.6438,5.65228,5.28349,5.33491,10865013,0
+ERIC.US,D,20200313,000000,5.99539,6.03838,5.53424,5.96969,13317228,0
+ERIC.US,D,20200316,000000,5.35644,5.65228,5.2749,5.29201,8820398,0
+ERIC.US,D,20200317,000000,5.74669,5.96108,5.61365,5.88388,8906578,0
+ERIC.US,D,20200318,000000,5.72949,6.05547,5.5751,5.81538,11615783,0
+ERIC.US,D,20200319,000000,5.84098,6.24416,5.78968,6.09837,15284809,0
+ERIC.US,D,20200320,000000,6.08978,6.23557,5.93538,5.96108,10887059,0
+ERIC.US,D,20200323,000000,6.00399,6.10697,5.78968,5.8238,12865966,0
+ERIC.US,D,20200324,000000,6.26136,6.41568,6.15829,6.39857,8887702,0
+ERIC.US,D,20200325,000000,6.28707,6.51856,6.124,6.37286,12224020,0
+ERIC.US,D,20200326,000000,6.25268,6.51856,6.25268,6.51856,7960398,0
+ERIC.US,D,20200327,000000,6.31278,6.49296,6.20563,6.34707,13060152,0
+ERIC.US,D,20200330,000000,6.53577,6.81878,6.47568,6.80165,11488343,0
+ERIC.US,D,20200331,000000,6.75026,7.11046,6.72447,6.93895,15529306,0
+ERIC.US,D,20200401,000000,6.74043,6.87,6.67128,6.70587,9720275,0
+ERIC.US,D,20200402,000000,6.73182,6.84829,6.64541,6.84394,10968294,0
+ERIC.US,D,20200403,000000,6.67128,6.73608,6.57202,6.66278,6853870,0
+ERIC.US,D,20200406,000000,6.74901,6.91308,6.70587,6.87851,7067841,0
+ERIC.US,D,20200407,000000,6.92167,6.93018,6.72314,6.73182,6770692,0
+ERIC.US,D,20200408,000000,7.02521,7.03309,6.91724,6.96476,5566874,0
+ERIC.US,D,20200409,000000,6.97334,7.07705,6.93018,7.00799,4167948,0
+ERIC.US,D,20200413,000000,7.0166,7.02521,6.85263,6.93895,3528292,0
+ERIC.US,D,20200414,000000,7.09425,7.17623,7.06835,7.146,5436378,0
+ERIC.US,D,20200415,000000,7.10284,7.10284,6.93895,6.99932,7420893,0
+ERIC.US,D,20200416,000000,7.11152,7.28409,7.03387,7.22372,11443574,0
+ERIC.US,D,20200417,000000,7.43086,7.53448,7.3705,7.52577,11803535,0
+ERIC.US,D,20200420,000000,7.35322,7.45665,7.30998,7.33593,10243156,0
+ERIC.US,D,20200421,000000,7.1288,7.16338,6.94746,7.04248,12873287,0
+ERIC.US,D,20200422,000000,7.36182,7.3705,7.18926,7.24952,15908660,0
+ERIC.US,D,20200423,000000,7.15459,7.241,7.09425,7.1288,7831623,0
+ERIC.US,D,20200424,000000,7.05968,7.06835,6.90438,6.98213,8922033,0
+ERIC.US,D,20200427,000000,7.07705,7.16338,7.06835,7.146,5538265,0
+ERIC.US,D,20200428,000000,7.241,7.241,7.05117,7.05968,10463486,0
+ERIC.US,D,20200429,000000,7.241,7.30146,7.18926,7.29268,9854375,0
+ERIC.US,D,20200430,000000,7.37902,7.40764,7.23234,7.30146,4998067,0
+ERIC.US,D,20200501,000000,7.20406,7.26397,7.09425,7.18056,6727367,0
+ERIC.US,D,20200504,000000,7.12012,7.16338,7.06835,7.13731,4920736,0
+ERIC.US,D,20200505,000000,7.16338,7.21513,7.146,7.16338,3967125,0
+ERIC.US,D,20200506,000000,7.22372,7.23879,7.10284,7.11152,6988618,0
+ERIC.US,D,20200507,000000,7.15459,7.19785,7.11152,7.18056,4116482,0
+ERIC.US,D,20200508,000000,7.36182,7.37902,7.28419,7.33593,12424115,0
+ERIC.US,D,20200511,000000,7.32734,7.35322,7.2754,7.28409,6853258,0
+ERIC.US,D,20200512,000000,7.48262,7.5172,7.3705,7.3705,9523437,0
+ERIC.US,D,20200513,000000,7.33593,7.34453,7.10284,7.15459,5817874,0
+ERIC.US,D,20200514,000000,6.89579,7.02521,6.85696,7.0166,6032749,0
+ERIC.US,D,20200515,000000,7.09425,7.26681,7.09425,7.26681,11021383,0
+ERIC.US,D,20200518,000000,7.33593,7.47403,7.30146,7.45665,10709449,0
+ERIC.US,D,20200519,000000,7.43086,7.4999,7.41359,7.41359,6147808,0
+ERIC.US,D,20200520,000000,7.47403,7.52577,7.43086,7.46533,6375495,0
+ERIC.US,D,20200521,000000,7.47403,7.56887,7.41792,7.44815,4153558,0
+ERIC.US,D,20200522,000000,7.50859,7.70703,7.45665,7.66387,7823379,0
+ERIC.US,D,20200526,000000,7.67256,7.70278,7.60352,7.60352,4959526,0
+ERIC.US,D,20200527,000000,7.52577,7.59473,7.46533,7.57764,7195634,0
+ERIC.US,D,20200528,000000,7.72423,7.84512,7.70703,7.73292,5815658,0
+ERIC.US,D,20200529,000000,7.88821,7.89687,7.76313,7.88821,6908794,0
+ERIC.US,D,20200601,000000,7.94014,8.01344,7.90983,8.00042,5807954,0
+ERIC.US,D,20200602,000000,8.03506,8.24202,8.02628,8.23342,12219622,0
+ERIC.US,D,20200603,000000,8.25931,8.52812,8.25931,8.49267,22677937,0
+ERIC.US,D,20200604,000000,8.32852,8.42708,8.31984,8.34617,14404676,0
+ERIC.US,D,20200605,000000,8.31984,8.3927,8.27667,8.30237,9940399,0
+ERIC.US,D,20200608,000000,8.11261,8.18174,8.05225,8.18174,18692802,0
+ERIC.US,D,20200609,000000,8.06086,8.09116,8.00918,8.06086,11114203,0
+ERIC.US,D,20200610,000000,8.12131,8.24202,8.05225,8.16447,11118937,0
+ERIC.US,D,20200611,000000,7.92285,7.92285,7.53448,7.56035,15530746,0
+ERIC.US,D,20200612,000000,7.84512,7.88821,7.62498,7.71572,10975331,0
+ERIC.US,D,20200615,000000,7.64667,7.84512,7.59473,7.79338,11356713,0
+ERIC.US,D,20200616,000000,7.95733,8.00042,7.79338,7.91408,8483894,0
+ERIC.US,D,20200617,000000,7.98314,8.03506,7.92285,7.9919,7690836,0
+ERIC.US,D,20200618,000000,7.88821,7.90549,7.82792,7.88821,8386475,0
+ERIC.US,D,20200619,000000,7.98314,7.98314,7.78034,7.81925,5054732,0
+ERIC.US,D,20200622,000000,7.92285,7.97462,7.85806,7.94014,7120029,0
+ERIC.US,D,20200623,000000,8.00918,8.02628,7.93145,7.93145,6373110,0
+ERIC.US,D,20200624,000000,7.84512,7.88625,7.7502,7.79338,8305042,0
+ERIC.US,D,20200625,000000,7.79338,8.2507,7.72423,8.20754,23436080,0
+ERIC.US,D,20200626,000000,8.03506,8.13858,7.94874,8.00042,20930291,0
+ERIC.US,D,20200629,000000,7.98314,8.01344,7.90549,7.97462,10649238,0
+ERIC.US,D,20200630,000000,7.87092,8.03506,7.8624,8.02628,13290457,0
+ERIC.US,D,20200701,000000,7.97462,8.05225,7.94014,8.01769,9471564,0
+ERIC.US,D,20200702,000000,8.04358,8.1299,8.01769,8.03506,14787547,0
+ERIC.US,D,20200706,000000,8.4059,8.63093,8.38037,8.5689,28439785,0
+ERIC.US,D,20200707,000000,8.22483,8.31114,8.1299,8.14727,19173472,0
+ERIC.US,D,20200708,000000,8.24202,8.28927,8.20754,8.23342,15298673,0
+ERIC.US,D,20200709,000000,8.17306,8.19894,7.9919,8.09543,15147537,0
+ERIC.US,D,20200710,000000,8.16447,8.19026,8.06086,8.12131,8470546,0
+ERIC.US,D,20200713,000000,8.2507,8.30237,8.02628,8.03506,12499543,0
+ERIC.US,D,20200714,000000,8.24202,8.34617,8.19894,8.27667,15778081,0
+ERIC.US,D,20200715,000000,8.4838,8.49267,8.28536,8.34617,18205788,0
+ERIC.US,D,20200716,000000,8.34617,8.39711,8.25931,8.30237,11129667,0
+ERIC.US,D,20200717,000000,9.19107,9.48537,9.18136,9.39843,35824287,0
+ERIC.US,D,20200720,000000,9.61474,10.0287,9.61474,10.003,28110578,0
+ERIC.US,D,20200721,000000,10.0711,10.1934,9.95948,10.1147,21331761,0
+ERIC.US,D,20200722,000000,10.003,10.2954,9.99495,10.1934,18765636,0
+ERIC.US,D,20200723,000000,10.2095,10.2449,9.91251,10.0198,18244947,0
+ERIC.US,D,20200724,000000,9.87271,9.8904,9.76101,9.83017,10838337,0
+ERIC.US,D,20200727,000000,9.96832,10.1147,9.95063,10.089,10565532,0
+ERIC.US,D,20200728,000000,9.96832,10.0119,9.8904,9.89924,9705061,0
+ERIC.US,D,20200729,000000,9.8904,10.0198,9.87271,9.99495,11559797,0
+ERIC.US,D,20200730,000000,9.84775,9.97726,9.73533,9.95948,10415865,0
+ERIC.US,D,20200731,000000,10.0801,10.0801,9.86475,9.96832,13075703,0
+ERIC.US,D,20200803,000000,10.0198,10.2005,10.0119,10.1581,13060969,0
+ERIC.US,D,20200804,000000,10.0464,10.1492,10.0198,10.1323,10487475,0
+ERIC.US,D,20200805,000000,10.1014,10.1624,10.0711,10.089,7987211,0
+ERIC.US,D,20200806,000000,10.0287,10.1235,9.98611,10.1057,6278743,0
+ERIC.US,D,20200807,000000,10.0198,10.0977,9.97726,10.0375,6890943,0
+ERIC.US,D,20200810,000000,10.0552,10.1147,9.99495,10.0375,7314988,0
+ERIC.US,D,20200811,000000,10.089,10.3265,10.0287,10.089,16209526,0
+ERIC.US,D,20200812,000000,10.1492,10.3478,10.1191,10.2954,11511648,0
+ERIC.US,D,20200813,000000,10.2617,10.3176,10.2005,10.253,8082520,0
+ERIC.US,D,20200814,000000,10.0287,10.0623,9.93285,9.97726,12240094,0
+ERIC.US,D,20200817,000000,10.0801,10.1147,10.003,10.0375,7825372,0
+ERIC.US,D,20200818,000000,10.0375,10.089,9.99053,10.0801,7970904,0
+ERIC.US,D,20200819,000000,10.1971,10.2271,10.003,10.0119,5688785,0
+ERIC.US,D,20200820,000000,9.86475,10.0119,9.82213,9.95063,7430057,0
+ERIC.US,D,20200821,000000,9.7866,9.86819,9.75213,9.83901,6685417,0
+ERIC.US,D,20200824,000000,9.96832,10.0119,9.90818,9.97726,10333925,0
+ERIC.US,D,20200825,000000,10.0711,10.1032,9.98611,10.089,7975782,0
+ERIC.US,D,20200826,000000,10.2449,10.3654,10.2005,10.3654,17010510,0
+ERIC.US,D,20200827,000000,10.3743,10.4425,10.2095,10.2271,16657812,0
+ERIC.US,D,20200828,000000,10.1934,10.1934,10.0711,10.1057,7261729,0
+ERIC.US,D,20200831,000000,10.1323,10.1492,10.003,10.0552,8046314,0
+ERIC.US,D,20200901,000000,10.1147,10.1147,9.91693,9.94189,10327466,0
+ERIC.US,D,20200902,000000,10.0977,10.1057,9.93285,10.0801,10703898,0
+ERIC.US,D,20200903,000000,9.91693,9.924,9.51016,9.60578,23934671,0
+ERIC.US,D,20200904,000000,9.71756,9.76999,9.42499,9.71756,13250022,0
+ERIC.US,D,20200908,000000,9.41626,9.57041,9.36385,9.37186,17573221,0
+ERIC.US,D,20200909,000000,9.58815,9.6829,9.51902,9.61474,10243752,0
+ERIC.US,D,20200910,000000,9.53666,9.57041,9.33822,9.36385,11538939,0
+ERIC.US,D,20200911,000000,9.45953,9.4898,9.32929,9.40734,6880596,0
+ERIC.US,D,20200914,000000,9.45085,9.47651,9.34263,9.38078,7045621,0
+ERIC.US,D,20200915,000000,9.53666,9.54561,9.39843,9.43303,6924114,0
+ERIC.US,D,20200916,000000,9.49771,9.51196,9.36836,9.38078,5559706,0
+ERIC.US,D,20200917,000000,9.40734,9.52799,9.38519,9.51902,6076453,0
+ERIC.US,D,20200918,000000,9.72644,9.73533,9.51449,9.6237,12957121,0
+ERIC.US,D,20200921,000000,9.34714,9.37186,9.14761,9.27883,12311153,0
+ERIC.US,D,20200922,000000,9.37186,9.38078,9.27883,9.38078,7236793,0
+ERIC.US,D,20200923,000000,9.32056,9.35586,9.10513,9.13082,7155290,0
+ERIC.US,D,20200924,000000,9.03602,9.09715,8.95355,9.0537,8035520,0
+ERIC.US,D,20200925,000000,8.94911,9.04482,8.88975,9.04482,8998947,0
+ERIC.US,D,20200928,000000,9.19107,9.24785,9.17428,9.24343,7846124,0
+ERIC.US,D,20200929,000000,9.33822,9.42499,9.32929,9.38969,6405939,0
+ERIC.US,D,20200930,000000,9.46755,9.50573,9.36385,9.39843,6564856,0
+ERIC.US,D,20201001,000000,9.33822,9.36385,9.22477,9.2939,7539778,0
+ERIC.US,D,20201002,000000,9.12104,9.23801,9.10335,9.19903,6287718,0
+ERIC.US,D,20201005,000000,9.32929,9.35586,9.278,9.33822,5031542,0
+ERIC.US,D,20201006,000000,9.39843,9.41175,9.20795,9.25133,5734749,0
+ERIC.US,D,20201007,000000,9.24251,9.278,9.19903,9.2336,6909362,0
+ERIC.US,D,20201008,000000,9.36385,9.36385,9.28508,9.35586,5974853,0
+ERIC.US,D,20201009,000000,9.44189,9.47651,9.39843,9.42499,5344297,0
+ERIC.US,D,20201012,000000,9.45953,9.47651,9.38078,9.41626,8268725,0
+ERIC.US,D,20201013,000000,9.40734,9.42499,9.278,9.30273,9559674,0
+ERIC.US,D,20201014,000000,9.32929,9.39843,9.30273,9.38078,8963475,0
+ERIC.US,D,20201015,000000,9.13433,9.36385,9.12993,9.36385,15019666,0
+ERIC.US,D,20201016,000000,9.31165,9.37186,9.278,9.278,10746585,0
+ERIC.US,D,20201019,000000,9.55448,9.6484,9.45085,9.48537,14503635,0
+ERIC.US,D,20201020,000000,9.64934,9.82387,9.62445,9.64934,17323456,0
+ERIC.US,D,20201021,000000,10.4655,10.821,10.448,10.7856,28811272,0
+ERIC.US,D,20201022,000000,10.8299,10.8556,10.595,10.7856,13059174,0
+ERIC.US,D,20201023,000000,10.6297,10.7679,10.6118,10.7174,9046981,0
+ERIC.US,D,20201026,000000,10.6908,10.7297,10.3779,10.4727,8263063,0
+ERIC.US,D,20201027,000000,10.3344,10.439,10.1997,10.2131,18018557,0
+ERIC.US,D,20201028,000000,9.87527,9.9356,9.81064,9.86642,9106424,0
+ERIC.US,D,20201029,000000,9.84068,9.89295,9.76275,9.82387,9860263,0
+ERIC.US,D,20201030,000000,9.74498,9.79732,9.64133,9.7193,5045317,0
+ERIC.US,D,20201102,000000,9.76275,9.85847,9.65369,9.76275,8529343,0
+ERIC.US,D,20201103,000000,9.90199,10.0225,9.87979,9.97107,6712088,0
+ERIC.US,D,20201104,000000,10.0579,10.1881,9.97559,9.98876,10703077,0
+ERIC.US,D,20201105,000000,10.439,10.4814,10.3522,10.4222,9166879,0
+ERIC.US,D,20201106,000000,10.5171,10.5693,10.4434,10.5526,5971252,0
+ERIC.US,D,20201109,000000,10.9124,10.9327,10.5781,10.5781,15420580,0
+ERIC.US,D,20201110,000000,10.2395,10.2954,9.97107,9.97991,15956945,0
+ERIC.US,D,20201111,000000,10.1953,10.291,10.1616,10.2131,7636853,0
+ERIC.US,D,20201112,000000,10.3957,10.4814,10.2218,10.2307,9448149,0
+ERIC.US,D,20201113,000000,10.2131,10.3088,10.2086,10.2998,9642693,0
+ERIC.US,D,20201116,000000,10.4568,10.4905,10.4133,10.4814,5314057,0
+ERIC.US,D,20201117,000000,10.4568,10.486,10.4088,10.4655,4700983,0
+ERIC.US,D,20201118,000000,10.448,10.4727,10.3699,10.3779,5503040,0
+ERIC.US,D,20201119,000000,10.431,10.5258,10.3868,10.5171,7765280,0
+ERIC.US,D,20201120,000000,10.4727,10.5392,10.4568,10.4993,4653669,0
+ERIC.US,D,20201123,000000,10.454,10.4905,10.361,10.448,7527188,0
+ERIC.US,D,20201124,000000,10.4568,10.6207,10.448,10.5693,5567714,0
+ERIC.US,D,20201125,000000,10.5853,10.6473,10.5693,10.6297,3641970,0
+ERIC.US,D,20201127,000000,10.6597,10.8299,10.6473,10.7766,2920677,0
+ERIC.US,D,20201130,000000,10.6995,10.743,10.5781,10.6118,5881567,0
+ERIC.US,D,20201201,000000,10.7341,10.8078,10.6863,10.743,6249758,0
+ERIC.US,D,20201202,000000,10.6038,10.6951,10.5862,10.6207,6990312,0
+ERIC.US,D,20201203,000000,10.6642,10.7254,10.6207,10.6385,3431374,0
+ERIC.US,D,20201204,000000,10.6819,10.7254,10.6553,10.7254,3124783,0
+ERIC.US,D,20201207,000000,10.7501,10.8556,10.7386,10.8122,4602247,0
+ERIC.US,D,20201208,000000,10.7501,10.8646,10.743,10.8468,4343120,0
+ERIC.US,D,20201209,000000,10.7945,10.8033,10.6473,10.6819,5358589,0
+ERIC.US,D,20201210,000000,10.6038,10.7421,10.5862,10.6385,5862534,0
+ERIC.US,D,20201211,000000,10.237,10.2838,10.0836,10.1093,10832600,0
+ERIC.US,D,20201214,000000,10.2838,10.3088,10.136,10.1528,5356135,0
+ERIC.US,D,20201215,000000,10.3176,10.4043,10.2838,10.4043,5829293,0
+ERIC.US,D,20201216,000000,10.3699,10.4001,10.2998,10.3344,4365277,0
+ERIC.US,D,20201217,000000,10.5347,10.5693,10.4159,10.4568,6361561,0
+ERIC.US,D,20201218,000000,10.361,10.4222,10.2485,10.3176,6164923,0
+ERIC.US,D,20201221,000000,10.1269,10.204,10.0489,10.1616,6597794,0
+ERIC.US,D,20201222,000000,10.1616,10.2131,10.1093,10.2131,7140000,0
+ERIC.US,D,20201223,000000,10.2131,10.2307,10.1182,10.1704,6355588,0
+ERIC.US,D,20201224,000000,10.2076,10.2574,10.1881,10.1953,1984007,0
+ERIC.US,D,20201228,000000,10.2751,10.3389,10.1448,10.204,5929177,0
+ERIC.US,D,20201229,000000,10.4133,10.5082,10.3281,10.361,5147439,0
+ERIC.US,D,20201230,000000,10.4133,10.4452,10.2661,10.2661,3298178,0
+ERIC.US,D,20201231,000000,10.3176,10.361,10.252,10.361,4953261,0
+ERIC.US,D,20210104,000000,10.595,10.5968,10.3265,10.439,6208058,0
+ERIC.US,D,20210105,000000,10.4727,10.6118,10.4655,10.5781,4628399,0
+ERIC.US,D,20210106,000000,10.6118,10.6207,10.5036,10.5347,5959952,0
+ERIC.US,D,20210107,000000,10.3929,10.439,10.3433,10.4043,9945007,0
+ERIC.US,D,20210108,000000,10.4222,10.5082,10.3957,10.4568,7567830,0
+ERIC.US,D,20210111,000000,10.2998,10.3565,10.2395,10.2838,9058115,0
+ERIC.US,D,20210112,000000,10.1794,10.3344,10.136,10.2661,7892667,0
+ERIC.US,D,20210113,000000,10.1528,10.2121,10.1448,10.1794,4563306,0
+ERIC.US,D,20210114,000000,10.1881,10.3176,10.1182,10.136,10434295,0
+ERIC.US,D,20210115,000000,10.1767,10.2661,10.1014,10.1953,6128487,0
+ERIC.US,D,20210119,000000,10.2307,10.253,10.1084,10.1704,5383220,0
+ERIC.US,D,20210120,000000,10.2307,10.2998,10.204,10.2661,4914579,0
+ERIC.US,D,20210121,000000,10.1794,10.2564,10.1448,10.204,4996089,0
+ERIC.US,D,20210122,000000,10.1794,10.2751,10.1573,10.2574,6131997,0
+ERIC.US,D,20210125,000000,10.2838,10.6118,10.2661,10.6038,20295770,0
+ERIC.US,D,20210126,000000,10.5781,10.6038,10.431,10.431,13470207,0
+ERIC.US,D,20210127,000000,10.2751,13.2788,10.204,11.0984,51942209,0
+ERIC.US,D,20210128,000000,10.6118,10.6553,10.01,10.0836,26058863,0
+ERIC.US,D,20210129,000000,11.2279,11.3404,10.5693,10.8122,29780493,0
+ERIC.US,D,20210201,000000,11.063,11.1151,10.8299,11.0541,14408105,0
+ERIC.US,D,20210202,000000,11.1932,11.1932,10.9682,11.0807,8506224,0
+ERIC.US,D,20210203,000000,11.2633,11.5142,11.1419,11.4193,8131859,0
+ERIC.US,D,20210204,000000,11.367,11.4705,11.305,11.437,8802042,0
+ERIC.US,D,20210205,000000,11.4619,11.5052,11.3944,11.4015,5284691,0
+ERIC.US,D,20210208,000000,11.4705,11.5754,11.4663,11.5585,6699227,0
+ERIC.US,D,20210209,000000,11.7304,11.8359,11.7055,11.7225,5179357,0
+ERIC.US,D,20210210,000000,11.8774,11.8943,11.6746,11.7826,4782565,0
+ERIC.US,D,20210211,000000,11.8774,11.8863,11.7144,11.7826,3578997,0
+ERIC.US,D,20210212,000000,11.7055,11.8696,11.7055,11.8359,3186616,0
+ERIC.US,D,20210216,000000,11.6089,11.7225,11.5754,11.5913,8336539,0
+ERIC.US,D,20210217,000000,11.4705,11.4964,11.281,11.3839,7889019,0
+ERIC.US,D,20210218,000000,11.3581,11.4104,11.2456,11.3138,10004095,0
+ERIC.US,D,20210219,000000,11.281,11.2935,11.1074,11.1419,11743734,0
+ERIC.US,D,20210222,000000,11.063,11.1151,10.9902,11.0195,7839968,0
+ERIC.US,D,20210223,000000,10.9503,10.9593,10.7218,10.9327,7447981,0
+ERIC.US,D,20210224,000000,10.7679,10.9416,10.7386,10.8892,8961439,0
+ERIC.US,D,20210225,000000,11.0896,11.2366,10.9158,10.977,10473412,0
+ERIC.US,D,20210226,000000,10.977,10.9859,10.8033,10.8646,5452463,0
+ERIC.US,D,20210301,000000,10.9859,11.1287,10.9682,11.0896,5237573,0
+ERIC.US,D,20210302,000000,11.1242,11.1464,11.024,11.0541,5328527,0
+ERIC.US,D,20210303,000000,10.9248,10.9593,10.7945,10.8033,6113254,0
+ERIC.US,D,20210304,000000,10.743,10.7856,10.3389,10.4727,6686028,0
+ERIC.US,D,20210305,000000,10.4905,10.5605,10.2954,10.5171,8923871,0
+ERIC.US,D,20210308,000000,10.4993,10.6038,10.4434,10.4655,8571354,0
+ERIC.US,D,20210309,000000,10.6517,10.8556,10.6473,10.8122,8503373,0
+ERIC.US,D,20210310,000000,10.9946,11.0365,10.8812,10.8982,7634967,0
+ERIC.US,D,20210311,000000,11.367,11.6443,11.3361,11.6443,10130705,0
+ERIC.US,D,20210312,000000,11.4414,11.6967,11.4015,11.6879,8626358,0
+ERIC.US,D,20210315,000000,11.765,11.9308,11.7225,11.8607,10195495,0
+ERIC.US,D,20210316,000000,11.8696,11.9918,11.8437,11.9474,8471681,0
+ERIC.US,D,20210317,000000,11.6443,11.9474,11.5841,11.8774,6922088,0
+ERIC.US,D,20210318,000000,11.6532,11.7826,11.5833,11.6089,5001249,0
+ERIC.US,D,20210319,000000,11.5496,11.6268,11.4875,11.5585,7007602,0
+ERIC.US,D,20210322,000000,11.6178,11.6789,11.5833,11.6,5636313,0
+ERIC.US,D,20210323,000000,11.8092,11.9263,11.6577,11.6789,6849328,0
+ERIC.US,D,20210324,000000,11.5663,11.5754,11.4104,11.4282,5792040,0
+ERIC.US,D,20210325,000000,11.4441,11.492,11.3315,11.453,6638722,0
+ERIC.US,D,20210326,000000,11.5317,11.7225,11.5142,11.7225,4792534,0
+ERIC.US,D,20210329,000000,11.6178,11.7481,11.5663,11.5913,5755384,0
+ERIC.US,D,20210330,000000,11.4743,11.5496,11.4193,11.5142,8288546,0
+ERIC.US,D,20210331,000000,11.523,11.5629,11.4786,11.5052,4579302,0
+ERIC.US,D,20210401,000000,11.5663,11.6542,11.3572,11.4007,9538199,0
+ERIC.US,D,20210405,000000,11.453,11.6975,11.453,11.6888,7208124,0
+ERIC.US,D,20210406,000000,11.7792,11.811,11.7064,11.7933,6091145,0
+ERIC.US,D,20210407,000000,11.8198,11.9155,11.7711,11.8712,8150985,0
+ERIC.US,D,20210408,000000,12.2161,12.256,12.0548,12.1683,10173754,0
+ERIC.US,D,20210409,000000,12.1336,12.2381,12.1159,12.1949,6753464,0
+ERIC.US,D,20210412,000000,12.1079,12.1416,12.0201,12.037,3463751,0
+ERIC.US,D,20210413,000000,12.1248,12.2116,12.0991,12.1949,6175599,0
+ERIC.US,D,20210414,000000,12.1159,12.1336,11.9155,11.9323,10546516,0
+ERIC.US,D,20210415,000000,12.0637,12.1293,11.9945,12.0725,7828502,0
+ERIC.US,D,20210416,000000,12.1949,12.3073,12.1203,12.256,8361370,0
+ERIC.US,D,20210419,000000,12.177,12.256,11.9414,11.9857,12531854,0
+ERIC.US,D,20210420,000000,12.0114,12.0459,11.7933,11.811,11298777,0
+ERIC.US,D,20210421,000000,12.2649,12.5521,12.2381,12.5084,17515002,0
+ERIC.US,D,20210422,000000,12.3073,12.4297,12.2205,12.2905,11977787,0
+ERIC.US,D,20210423,000000,12.3427,12.3871,12.2861,12.3517,4844265,0
+ERIC.US,D,20210426,000000,12.3048,12.3606,12.2515,12.3251,5008690,0
+ERIC.US,D,20210427,000000,12.186,12.3517,12.1728,12.334,7080073,0
+ERIC.US,D,20210428,000000,12.2116,12.3038,12.1949,12.2471,4702508,0
+ERIC.US,D,20210429,000000,12.2471,12.2772,12.0637,12.186,6186765,0
+ERIC.US,D,20210430,000000,12.1159,12.1416,11.9945,12.0282,4225748,0
+ERIC.US,D,20210503,000000,12.006,12.1336,11.9945,12.1159,5790724,0
+ERIC.US,D,20210504,000000,11.8288,11.8712,11.6542,11.741,6332235,0
+ERIC.US,D,20210505,000000,11.9245,11.9901,11.8288,11.9414,3539419,0
+ERIC.US,D,20210506,000000,11.8712,11.9945,11.8668,11.9414,6177234,0
+ERIC.US,D,20210507,000000,11.9857,12.2205,11.9679,12.1248,9589520,0
+ERIC.US,D,20210510,000000,12.1683,12.177,11.8581,11.889,10487986,0
+ERIC.US,D,20210511,000000,11.5052,11.6364,11.4786,11.5921,7295316,0
+ERIC.US,D,20210512,000000,11.5585,11.5601,11.2881,11.3129,6992177,0
+ERIC.US,D,20210513,000000,11.3138,11.453,11.2527,11.3572,4804173,0
+ERIC.US,D,20210514,000000,11.4786,11.5833,11.4317,11.5663,6465804,0
+ERIC.US,D,20210517,000000,11.4964,11.5496,11.4388,11.4786,3916782,0
+ERIC.US,D,20210518,000000,11.6799,11.7579,11.6188,11.671,7004220,0
+ERIC.US,D,20210519,000000,11.5921,11.7064,11.5663,11.6888,6523964,0
+ERIC.US,D,20210520,000000,11.7233,11.9679,11.7154,11.9323,5797706,0
+ERIC.US,D,20210521,000000,11.9067,11.92,11.8022,11.8022,3909252,0
+ERIC.US,D,20210524,000000,11.6975,11.78,11.6364,11.6542,5906271,0
+ERIC.US,D,20210525,000000,11.7064,11.7233,11.6232,11.7233,4871304,0
+ERIC.US,D,20210526,000000,11.5833,11.6497,11.5052,11.5052,8474021,0
+ERIC.US,D,20210527,000000,11.5317,11.6142,11.523,11.6009,4494301,0
+ERIC.US,D,20210528,000000,11.671,11.7579,11.6364,11.7154,5584811,0
+ERIC.US,D,20210601,000000,11.5663,11.5921,11.4575,11.4705,6763793,0
+ERIC.US,D,20210602,000000,11.453,11.5317,11.4184,11.4786,8799939,0
+ERIC.US,D,20210603,000000,11.3829,11.4786,11.3218,11.4441,7824597,0
+ERIC.US,D,20210604,000000,11.4361,11.523,11.3883,11.4786,6010101,0
+ERIC.US,D,20210607,000000,11.5142,11.523,11.4095,11.4272,3920783,0
+ERIC.US,D,20210608,000000,11.5142,11.5663,11.453,11.4619,4722010,0
+ERIC.US,D,20210609,000000,11.5142,11.5317,11.3661,11.3749,10544490,0
+ERIC.US,D,20210610,000000,11.39,11.5407,11.3749,11.4964,5373353,0
+ERIC.US,D,20210611,000000,11.5708,11.5833,11.4441,11.4964,2983492,0
+ERIC.US,D,20210614,000000,11.4441,11.453,11.3829,11.4272,5909209,0
+ERIC.US,D,20210615,000000,11.4441,11.4441,11.2614,11.2793,5317802,0
+ERIC.US,D,20210616,000000,11.4095,11.4441,11.2614,11.3307,9723188,0
+ERIC.US,D,20210617,000000,11.1392,11.2084,11.1215,11.1569,7881081,0
+ERIC.US,D,20210618,000000,10.9557,11.0515,10.9212,10.9557,33666824,0
+ERIC.US,D,20210621,000000,11.1215,11.1303,11.0425,11.0692,8102350,0
+ERIC.US,D,20210622,000000,11.1215,11.235,11.0913,11.1916,5119856,0
+ERIC.US,D,20210623,000000,10.938,10.9824,10.8166,10.8343,6009068,0
+ERIC.US,D,20210624,000000,10.9735,11.0257,10.9212,10.9735,5381582,0
+ERIC.US,D,20210625,000000,10.9557,11.0602,10.938,11.0089,4187378,0
+ERIC.US,D,20210628,000000,11.1046,11.1171,11.0515,11.0602,3691299,0
+ERIC.US,D,20210629,000000,11.1916,11.1916,11.0338,11.0781,5150962,0
+ERIC.US,D,20210630,000000,11.0602,11.0781,10.938,10.9735,4635747,0
+ERIC.US,D,20210701,000000,11.0602,11.1215,11.0425,11.1215,4360682,0
+ERIC.US,D,20210702,000000,11.1303,11.2084,11.0868,11.2003,3672220,0
+ERIC.US,D,20210706,000000,11.3572,11.3749,11.1959,11.2881,5612948,0
+ERIC.US,D,20210707,000000,11.4095,11.4441,11.3041,11.3749,5518784,0
+ERIC.US,D,20210708,000000,11.2571,11.3218,11.2128,11.2881,5363497,0
+ERIC.US,D,20210709,000000,11.3307,11.3829,11.3218,11.3484,5772269,0
+ERIC.US,D,20210712,000000,11.3484,11.4184,11.3218,11.3395,2835278,0
+ERIC.US,D,20210713,000000,11.6009,11.6888,11.5663,11.5921,6337566,0
+ERIC.US,D,20210714,000000,11.6098,11.6542,11.5274,11.5407,6267705,0
+ERIC.US,D,20210715,000000,11.5496,11.5921,11.4361,11.5585,7041119,0
+ERIC.US,D,20210716,000000,10.5108,10.5374,10.2927,10.3106,33274547,0
+ERIC.US,D,20210719,000000,10.2927,10.3362,10.0747,10.1448,13598623,0
+ERIC.US,D,20210720,000000,10.0747,10.1537,10.0489,10.1182,8058977,0
+ERIC.US,D,20210721,000000,10.2227,10.3451,10.189,10.2582,6937287,0
+ERIC.US,D,20210722,000000,10.2076,10.2227,10.1182,10.1713,6405738,0
+ERIC.US,D,20210723,000000,10.2316,10.2316,10.136,10.1624,6200298,0
+ERIC.US,D,20210726,000000,10.1448,10.189,10.0926,10.1624,5969865,0
+ERIC.US,D,20210727,000000,10.0225,10.0225,9.87448,9.98787,8084032,0
+ERIC.US,D,20210728,000000,9.97903,10.0658,9.92489,10.0402,6224159,0
+ERIC.US,D,20210729,000000,10.0402,10.1492,10.0056,10.0225,8429145,0
+ERIC.US,D,20210730,000000,10.0225,10.0658,10.0056,10.057,5803002,0
+ERIC.US,D,20210802,000000,10.136,10.214,10.1137,10.1537,3717369,0
+ERIC.US,D,20210803,000000,10.1093,10.1961,10.0836,10.189,5990458,0
+ERIC.US,D,20210804,000000,10.1182,10.1537,10.0658,10.0747,4896846,0
+ERIC.US,D,20210805,000000,10.1093,10.1314,10.0447,10.0658,2472806,0
+ERIC.US,D,20210806,000000,10.0056,10.0926,10.0056,10.057,6138237,0
+ERIC.US,D,20210809,000000,10.0331,10.136,10.0313,10.1182,3839714,0
+ERIC.US,D,20210810,000000,10.136,10.1624,10.057,10.1182,6828217,0
+ERIC.US,D,20210811,000000,10.1537,10.1537,10.0747,10.1182,3131067,0
+ERIC.US,D,20210812,000000,10.0747,10.1624,10.0357,10.1624,2855766,0
+ERIC.US,D,20210813,000000,10.1093,10.1624,10.0792,10.1448,2994451,0
+ERIC.US,D,20210816,000000,10.0402,10.0489,9.96125,10.0225,3681375,0
+ERIC.US,D,20210817,000000,9.94356,9.99672,9.86564,9.88332,3987980,0
+ERIC.US,D,20210818,000000,10.0056,10.0135,9.90101,9.92587,3079567,0
+ERIC.US,D,20210819,000000,9.75213,9.84333,9.73533,9.81325,4831561,0
+ERIC.US,D,20210820,000000,9.80446,9.87448,9.7866,9.84775,3544748,0
+ERIC.US,D,20210823,000000,9.94356,10.0747,9.91438,10.0489,5117205,0
+ERIC.US,D,20210824,000000,10.136,10.1803,10.1014,10.136,5517224,0
+ERIC.US,D,20210825,000000,10.3538,10.3717,10.2316,10.3106,5164527,0
+ERIC.US,D,20210826,000000,10.4063,10.4638,10.3717,10.3797,4808503,0
+ERIC.US,D,20210827,000000,10.267,10.3973,10.2582,10.3884,3591575,0
+ERIC.US,D,20210830,000000,10.3628,10.4063,10.3451,10.3538,3403219,0
+ERIC.US,D,20210831,000000,10.3884,10.3973,10.2973,10.3106,2894635,0
+ERIC.US,D,20210901,000000,10.3884,10.4593,10.3841,10.424,3339183,0
+ERIC.US,D,20210902,000000,10.5286,10.5809,10.5151,10.5809,3122118,0
+ERIC.US,D,20210903,000000,10.5108,10.5463,10.4692,10.5463,3936711,0
+ERIC.US,D,20210907,000000,10.424,10.4976,10.3628,10.3717,6281633,0
+ERIC.US,D,20210908,000000,10.3362,10.3584,10.2582,10.267,2713822,0
+ERIC.US,D,20210909,000000,10.3628,10.4328,10.3106,10.3194,4806188,0
+ERIC.US,D,20210910,000000,10.3884,10.3973,10.267,10.267,4803769,0
+ERIC.US,D,20210913,000000,10.3973,10.4017,10.2759,10.3016,6453508,0
+ERIC.US,D,20210914,000000,10.3194,10.3362,10.189,10.205,3668411,0
+ERIC.US,D,20210915,000000,10.136,10.1713,10.0968,10.1269,5930582,0
+ERIC.US,D,20210916,000000,10.1182,10.1448,10.0658,10.1269,4059438,0
+ERIC.US,D,20210917,000000,10.0135,10.018,9.83017,9.83901,4642698,0
+ERIC.US,D,20210920,000000,9.56325,9.64661,9.49065,9.57749,6698317,0
+ERIC.US,D,20210921,000000,9.69091,9.69535,9.55976,9.61295,6341186,0
+ERIC.US,D,20210922,000000,9.71756,9.74315,9.65104,9.66436,5127520,0
+ERIC.US,D,20210923,000000,9.90101,9.99672,9.88332,9.91781,7273187,0
+ERIC.US,D,20210924,000000,10.0313,10.1448,10.0056,10.1269,6548323,0
+ERIC.US,D,20210927,000000,10.2493,10.2759,10.1093,10.1269,14060029,0
+ERIC.US,D,20210928,000000,10.2405,10.2405,9.94356,9.98787,10730813,0
+ERIC.US,D,20210929,000000,9.83901,9.87448,9.68203,9.70868,8324853,0
+ERIC.US,D,20210930,000000,9.87527,9.93648,9.77859,9.83105,6762964,0
+ERIC.US,D,20211001,000000,9.89295,9.90632,9.74412,9.80533,4546437,0
+ERIC.US,D,20211004,000000,9.94533,9.95417,9.77859,9.79644,9339346,0
+ERIC.US,D,20211005,000000,9.83989,9.99849,9.81421,9.9808,9024169,0
+ERIC.US,D,20211006,000000,9.9808,9.98964,9.83989,9.95417,6776455,0
+ERIC.US,D,20211007,000000,10.1385,10.253,10.1253,10.1652,7055167,0
+ERIC.US,D,20211008,000000,10.2795,10.2963,10.1784,10.2439,5749424,0
+ERIC.US,D,20211011,000000,10.3841,10.4983,10.376,10.4461,10172207,0
+ERIC.US,D,20211012,000000,10.4983,10.5072,10.3929,10.4285,8895876,0
+ERIC.US,D,20211013,000000,10.5685,10.6437,10.556,10.6392,5381233,0
+ERIC.US,D,20211014,000000,10.7013,10.7049,10.6128,10.6217,7491041,0
+ERIC.US,D,20211015,000000,10.7359,10.7405,10.6739,10.6916,6428685,0
+ERIC.US,D,20211018,000000,10.6828,10.7439,10.6482,10.7182,6635383,0
+ERIC.US,D,20211019,000000,10.4417,10.4983,10.2706,10.3052,14567210,0
+ERIC.US,D,20211020,000000,10.3797,10.4285,10.3096,10.3929,5723842,0
+ERIC.US,D,20211021,000000,10.4461,10.5072,10.4107,10.4718,4755998,0
+ERIC.US,D,20211022,000000,10.2086,10.2351,10.1208,10.1652,5863319,0
+ERIC.US,D,20211025,000000,9.74769,9.79644,9.69091,9.69091,11243475,0
+ERIC.US,D,20211026,000000,9.77859,9.81421,9.72644,9.75213,6411515,0
+ERIC.US,D,20211027,000000,9.73533,9.75657,9.65548,9.65548,6549997,0
+ERIC.US,D,20211028,000000,9.74315,9.75213,9.62982,9.69091,7072836,0
+ERIC.US,D,20211029,000000,9.59437,9.6387,9.49771,9.54213,5594453,0
+ERIC.US,D,20211101,000000,9.49771,9.59437,9.47999,9.51544,9604585,0
+ERIC.US,D,20211102,000000,9.4366,9.48885,9.34879,9.37462,10005574,0
+ERIC.US,D,20211103,000000,9.5244,9.64661,9.49771,9.64661,6534109,0
+ERIC.US,D,20211104,000000,9.65548,9.66002,9.48885,9.5244,6396719,0
+ERIC.US,D,20211105,000000,9.62982,9.6387,9.58108,9.6121,4397071,0
+ERIC.US,D,20211108,000000,9.69989,9.77859,9.6688,9.70868,4478747,0
+ERIC.US,D,20211109,000000,9.81421,9.823,9.722,9.78756,5890956,0
+ERIC.US,D,20211110,000000,9.74315,9.77424,9.6121,9.62982,3442300,0
+ERIC.US,D,20211111,000000,9.67334,9.69989,9.6387,9.65548,2269249,0
+ERIC.US,D,20211112,000000,9.6387,9.68203,9.6138,9.64661,3318594,0
+ERIC.US,D,20211115,000000,9.50667,9.55891,9.47999,9.5244,5531025,0
+ERIC.US,D,20211116,000000,9.55891,9.59353,9.5244,9.54213,5290621,0
+ERIC.US,D,20211117,000000,9.60323,9.68203,9.58108,9.62982,6360899,0
+ERIC.US,D,20211118,000000,9.54213,9.6387,9.48885,9.62087,6242287,0
+ERIC.US,D,20211119,000000,9.58551,9.67334,9.56777,9.58551,4391374,0
+ERIC.US,D,20211122,000000,9.11134,9.1468,8.89239,8.90126,18188578,0
+ERIC.US,D,20211123,000000,9.03242,9.06787,8.88796,9.05019,18983372,0
+ERIC.US,D,20211124,000000,9.03242,9.2256,9.03242,9.16448,8747032,0
+ERIC.US,D,20211126,000000,8.95355,9.00225,8.85694,8.88353,4963120,0
+ERIC.US,D,20211129,000000,9.05019,9.08558,8.98017,9.04131,5816268,0
+ERIC.US,D,20211130,000000,8.94468,8.94468,8.72578,8.77805,14112768,0
+ERIC.US,D,20211201,000000,9.00853,9.08558,8.79578,8.79578,15673196,0
+ERIC.US,D,20211202,000000,8.96241,9.09007,8.93582,9.02353,11198237,0
+ERIC.US,D,20211203,000000,8.87467,8.89239,8.71691,8.77805,8434349,0
+ERIC.US,D,20211206,000000,9.03242,9.11134,8.93582,9.06787,12515997,0
+ERIC.US,D,20211207,000000,9.0457,9.18218,9.04131,9.16448,13429983,0
+ERIC.US,D,20211208,000000,9.12014,9.12902,8.96241,9.03242,9853681,0
+ERIC.US,D,20211209,000000,9.01912,9.08558,8.99786,8.99786,10516782,0
+ERIC.US,D,20211210,000000,9.1468,9.21678,9.11134,9.13791,7717652,0
+ERIC.US,D,20211213,000000,9.13791,9.1556,9.04131,9.05899,7733986,0
+ERIC.US,D,20211214,000000,9.11134,9.17778,9.03681,9.10245,7164736,0
+ERIC.US,D,20211215,000000,9.1556,9.27883,9.08558,9.26109,8530409,0
+ERIC.US,D,20211216,000000,9.41,9.41883,9.27883,9.28673,7623424,0
+ERIC.US,D,20211217,000000,9.2256,9.34004,9.18667,9.25217,9039945,0
+ERIC.US,D,20211220,000000,9.24343,9.24343,9.12902,9.19017,4837946,0
+ERIC.US,D,20211221,000000,9.23451,9.35771,9.2256,9.33113,5999441,0
+ERIC.US,D,20211222,000000,9.29564,9.38786,9.25667,9.38335,3389285,0
+ERIC.US,D,20211223,000000,9.44539,9.49771,9.4366,9.45434,3203547,0
+ERIC.US,D,20211227,000000,9.50667,9.55891,9.47999,9.5244,3463795,0
+ERIC.US,D,20211228,000000,9.6121,9.62087,9.5244,9.5509,5945664,0
+ERIC.US,D,20211229,000000,9.58551,9.64661,9.57664,9.62982,5489011,0
+ERIC.US,D,20211230,000000,9.62087,9.67334,9.60323,9.60323,4108827,0
+ERIC.US,D,20211231,000000,9.57664,9.59437,9.5244,9.54213,1851547,0
+ERIC.US,D,20220103,000000,9.62982,9.67334,9.57664,9.67334,4955243,0
+ERIC.US,D,20220104,000000,9.75213,9.76999,9.60323,9.62982,8014620,0
+ERIC.US,D,20220105,000000,9.62982,9.70511,9.48885,9.49771,4183103,0
+ERIC.US,D,20220106,000000,9.53317,9.56777,9.42151,9.47112,3622769,0
+ERIC.US,D,20220107,000000,9.68203,9.76101,9.62087,9.69091,7415841,0
+ERIC.US,D,20220110,000000,9.59437,9.78756,9.5509,9.77859,9449232,0
+ERIC.US,D,20220111,000000,9.91074,9.97196,9.823,9.93648,6938352,0
+ERIC.US,D,20220112,000000,10.0597,10.0907,9.99397,10.0154,8125550,0
+ERIC.US,D,20220113,000000,10.1032,10.1385,9.96753,9.97196,6529594,0
+ERIC.US,D,20220114,000000,9.99849,10.0375,9.87085,9.97196,5484916,0
+ERIC.US,D,20220118,000000,10.0331,10.0419,9.83989,9.87527,8000956,0
+ERIC.US,D,20220119,000000,9.9808,10.0039,9.90199,9.95417,6783636,0
+ERIC.US,D,20220120,000000,10.0419,10.0862,9.87527,9.88411,7910151,0
+ERIC.US,D,20220121,000000,9.81421,9.823,9.64661,9.66436,8811147,0
+ERIC.US,D,20220124,000000,9.41,9.58108,9.25217,9.56777,18373661,0
+ERIC.US,D,20220125,000000,10.1119,10.3538,10.0846,10.2706,25705312,0
+ERIC.US,D,20220126,000000,10.4195,10.5205,10.2874,10.376,15095455,0
+ERIC.US,D,20220127,000000,10.5906,10.6916,10.5205,10.6128,16191542,0
+ERIC.US,D,20220128,000000,10.4107,10.595,10.3673,10.595,10288378,0
+ERIC.US,D,20220131,000000,10.7005,10.876,10.6916,10.8671,10023969,0
+ERIC.US,D,20220201,000000,10.8325,10.8982,10.7795,10.8584,9717209,0
+ERIC.US,D,20220202,000000,10.8405,10.9282,10.7882,10.9114,8057670,0
+ERIC.US,D,20220203,000000,10.9815,11.0692,10.9549,10.9725,10099875,0
+ERIC.US,D,20220204,000000,10.8936,10.9682,10.8147,10.9204,6809095,0
+ERIC.US,D,20220207,000000,10.9902,11.1127,10.9638,11.0602,6882136,0
+ERIC.US,D,20220208,000000,10.9725,11.0692,10.9416,11.0602,4851961,0
+ERIC.US,D,20220209,000000,11.1232,11.2163,11.1135,11.1923,4316442,0
+ERIC.US,D,20220210,000000,10.9902,11.1392,10.9158,10.946,7723307,0
+ERIC.US,D,20220211,000000,11.0602,11.1002,10.8325,10.8671,7147412,0
+ERIC.US,D,20220214,000000,10.7527,10.7616,10.6084,10.6649,7723767,0
+ERIC.US,D,20220215,000000,10.8325,10.9416,10.797,10.9282,9999224,0
+ERIC.US,D,20220216,000000,9.49771,9.69091,9.26999,9.66002,41251691,0
+ERIC.US,D,20220217,000000,9.02353,9.33113,9.01025,9.05019,42970811,0
+ERIC.US,D,20220218,000000,8.93582,8.95355,8.78692,8.83036,18225733,0
+ERIC.US,D,20220222,000000,8.83036,8.92252,8.72578,8.82237,14226368,0
+ERIC.US,D,20220223,000000,8.83479,8.86581,8.60258,8.61143,8359300,0
+ERIC.US,D,20220224,000000,8.26896,8.69917,8.26807,8.69031,12283955,0
+ERIC.US,D,20220225,000000,8.7692,8.90126,8.76034,8.88353,13689615,0
+ERIC.US,D,20220228,000000,8.0846,8.21621,8.02311,8.14603,26731347,0
+ERIC.US,D,20220301,000000,7.751,7.99676,7.74222,7.77733,45240818,0
+ERIC.US,D,20220302,000000,6.67128,7.14529,6.64497,7.12774,47550343,0
+ERIC.US,D,20220303,000000,7.21113,7.21113,7.03123,7.08388,16269008,0
+ERIC.US,D,20220304,000000,7.09264,7.20679,7.05755,7.11019,20041576,0
+ERIC.US,D,20220307,000000,7.05755,7.07952,6.7679,6.7679,16699397,0
+ERIC.US,D,20220308,000000,7.04878,7.15416,6.85131,7.02246,20307315,0
+ERIC.US,D,20220309,000000,7.5491,7.55788,7.31209,7.39993,20657909,0
+ERIC.US,D,20220310,000000,7.34719,7.46135,7.30651,7.36473,11197457,0
+ERIC.US,D,20220311,000000,7.52278,7.52278,7.35597,7.41747,16850576,0
+ERIC.US,D,20220314,000000,7.5491,7.74222,7.54032,7.5842,16473201,0
+ERIC.US,D,20220315,000000,7.59306,7.61061,7.47889,7.60184,7369044,0
+ERIC.US,D,20220316,000000,7.74222,7.81251,7.63249,7.80364,8586042,0
+ERIC.US,D,20220317,000000,7.79488,7.90903,7.7861,7.8827,6458497,0
+ERIC.US,D,20220318,000000,7.76855,7.96611,7.76855,7.94412,6658201,0
+ERIC.US,D,20220321,000000,8.04074,8.07583,7.91045,7.94412,7218566,0
+ERIC.US,D,20220322,000000,8.0583,8.06707,7.98365,8.01432,4689830,0
+ERIC.US,D,20220323,000000,7.92658,7.96169,7.89148,7.90903,8131624,0
+ERIC.US,D,20220324,000000,8.0495,8.12405,8.01432,8.0846,5739333,0
+ERIC.US,D,20220325,000000,8.11093,8.19434,8.04507,8.13725,18340763,0
+ERIC.US,D,20220328,000000,7.93535,8.26896,7.91336,8.23378,18431143,0
+ERIC.US,D,20220329,000000,8.40058,8.42264,8.00555,8.13725,13183855,0
+ERIC.US,D,20220330,000000,8.41999,8.43772,8.26045,8.28705,12843514,0
+ERIC.US,D,20220331,000000,8.18068,8.20728,8.09206,8.10092,7655421,0
+ERIC.US,D,20220401,000000,8.35795,8.48203,8.27818,8.42885,15357729,0
+ERIC.US,D,20220404,000000,8.45543,8.47316,8.36681,8.39341,5492251,0
+ERIC.US,D,20220405,000000,8.51749,8.54852,8.42894,8.45543,10821478,0
+ERIC.US,D,20220406,000000,8.45543,8.47316,8.30477,8.37568,12393686,0
+ERIC.US,D,20220407,000000,8.45543,8.53521,8.38675,8.49976,8639471,0
+ERIC.US,D,20220408,000000,8.6327,8.68587,8.53521,8.5618,15964341,0
+ERIC.US,D,20220411,000000,8.43772,8.57953,8.26932,8.28705,10269284,0
+ERIC.US,D,20220412,000000,8.4643,8.4643,8.225,8.24272,15234925,0
+ERIC.US,D,20220413,000000,8.19841,8.31363,8.15853,8.29591,12089696,0
+ERIC.US,D,20220414,000000,7.87934,7.96796,7.49379,7.52481,15733293,0
+ERIC.US,D,20220418,000000,7.43618,7.53368,7.42732,7.51595,8576197,0
+ERIC.US,D,20220419,000000,7.48936,7.59571,7.44947,7.56912,11481427,0
+ERIC.US,D,20220420,000000,7.78183,7.80399,7.58685,7.77297,15218003,0
+ERIC.US,D,20220421,000000,7.73752,7.74639,7.54255,7.5514,10088068,0
+ERIC.US,D,20220422,000000,7.68435,7.69845,7.51595,7.56025,7092946,0
+ERIC.US,D,20220425,000000,7.45392,7.53368,7.37414,7.50708,8057654,0
+ERIC.US,D,20220426,000000,7.46276,7.4672,7.29436,7.30322,6951447,0
+ERIC.US,D,20220427,000000,7.26777,7.32096,7.18802,7.25005,8548996,0
+ERIC.US,D,20220428,000000,7.09495,7.19333,7.00633,7.17029,11257308,0
+ERIC.US,D,20220429,000000,7.17915,7.22347,7.03734,7.05507,7644720,0
+ERIC.US,D,20220502,000000,7.0462,7.15256,7.01961,7.14812,6543165,0
+ERIC.US,D,20220503,000000,7.2146,7.2988,7.18802,7.26777,5712030,0
+ERIC.US,D,20220504,000000,7.27221,7.47162,7.2146,7.46276,8481298,0
+ERIC.US,D,20220505,000000,7.23234,7.24119,7.01075,7.07279,10777628,0
+ERIC.US,D,20220506,000000,6.89544,6.90883,6.77145,6.83348,9835109,0
+ERIC.US,D,20220509,000000,6.72713,6.78031,6.64736,6.65622,10656532,0
+ERIC.US,D,20220510,000000,6.78915,6.83348,6.70062,6.78915,8196778,0
+ERIC.US,D,20220511,000000,6.74485,6.86451,6.61189,6.61189,12636591,0
+ERIC.US,D,20220512,000000,6.51442,6.66508,6.47011,6.61189,12908660,0
+ERIC.US,D,20220513,000000,6.70053,6.82463,6.69168,6.78031,7532183,0
+ERIC.US,D,20220516,000000,6.92211,6.98416,6.8778,6.94871,9045330,0
+ERIC.US,D,20220517,000000,7.05507,7.13483,7.0329,7.13483,8486574,0
+ERIC.US,D,20220518,000000,7.00189,7.0329,6.84235,6.86894,8467114,0
+ERIC.US,D,20220519,000000,6.82463,6.94826,6.81133,6.88666,7837628,0
+ERIC.US,D,20220520,000000,6.94871,6.95757,6.77145,6.88666,4824800,0
+ERIC.US,D,20220523,000000,7.02848,7.10824,7.00189,7.07279,6200707,0
+ERIC.US,D,20220524,000000,7.05507,7.09938,6.96643,7.07279,7885072,0
+ERIC.US,D,20220525,000000,6.94871,7.04177,6.9177,7.01961,9513952,0
+ERIC.US,D,20220526,000000,7.00189,7.17473,7.00189,7.13483,8730553,0
+ERIC.US,D,20220527,000000,7.22347,7.32096,7.18802,7.31209,5655779,0
+ERIC.US,D,20220531,000000,7.23234,7.25005,7.13483,7.16143,7910446,0
+ERIC.US,D,20220601,000000,7.22347,7.23675,7.10824,7.14371,10551279,0
+ERIC.US,D,20220602,000000,7.25005,7.39186,7.17029,7.39186,9196276,0
+ERIC.US,D,20220603,000000,7.30322,7.3363,7.26777,7.27664,4582615,0
+ERIC.US,D,20220606,000000,7.27664,7.37414,7.25005,7.2855,5529156,0
+ERIC.US,D,20220607,000000,7.24119,7.37414,7.22347,7.36528,5243544,0
+ERIC.US,D,20220608,000000,7.2855,7.37414,7.25892,7.26777,5056385,0
+ERIC.US,D,20220609,000000,7.32096,7.33824,7.01075,7.09051,9807877,0
+ERIC.US,D,20220610,000000,6.84235,6.86008,6.67395,6.67395,12178519,0
+ERIC.US,D,20220613,000000,6.58532,6.6252,6.48783,6.53213,9645276,0
+ERIC.US,D,20220614,000000,6.54987,6.60304,6.46124,6.50556,9996647,0
+ERIC.US,D,20220615,000000,6.62076,6.74485,6.54101,6.69168,9510983,0
+ERIC.US,D,20220616,000000,6.46124,6.52327,6.43463,6.47011,10402136,0
+ERIC.US,D,20220617,000000,6.54101,6.64292,6.50556,6.58532,18536346,0
+ERIC.US,D,20220621,000000,6.77145,6.84235,6.736,6.78031,13610356,0
+ERIC.US,D,20220622,000000,6.83348,6.8778,6.79803,6.82463,13615196,0
+ERIC.US,D,20220623,000000,6.70053,6.80689,6.67395,6.736,14700348,0
+ERIC.US,D,20220624,000000,6.81576,6.94427,6.78474,6.93985,7073887,0
+ERIC.US,D,20220627,000000,7.05507,7.13333,6.98416,7.0462,9205680,0
+ERIC.US,D,20220628,000000,6.94871,7.01075,6.88666,6.89552,6133112,0
+ERIC.US,D,20220629,000000,6.86008,6.8778,6.76258,6.77145,6748344,0
+ERIC.US,D,20220630,000000,6.55873,6.59418,6.49669,6.55873,8763940,0
+ERIC.US,D,20220701,000000,6.55873,6.60304,6.45237,6.58532,9637672,0
+ERIC.US,D,20220705,000000,6.47011,6.54101,6.40362,6.53213,6811395,0
+ERIC.US,D,20220706,000000,6.53213,6.61103,6.51442,6.57645,7679010,0
+ERIC.US,D,20220707,000000,6.62076,6.72713,6.61633,6.72713,5211786,0
+ERIC.US,D,20220708,000000,6.67395,6.7429,6.63406,6.70053,3594292,0
+ERIC.US,D,20220711,000000,6.57645,6.59339,6.45237,6.46124,10137259,0
+ERIC.US,D,20220712,000000,6.44349,6.56316,6.43021,6.50556,6680336,0
+ERIC.US,D,20220713,000000,6.54987,6.67395,6.50112,6.6385,8420944,0
+ERIC.US,D,20220714,000000,6.05353,6.1045,5.92057,6.02694,13923287,0
+ERIC.US,D,20220715,000000,6.12,6.27511,6.08012,6.26624,7996848,0
+ERIC.US,D,20220718,000000,6.34601,6.41691,6.3017,6.31942,9339827,0
+ERIC.US,D,20220719,000000,6.33272,6.37261,6.31056,6.35487,8179841,0
+ERIC.US,D,20220720,000000,6.38147,6.48586,6.3593,6.47897,7220720,0
+ERIC.US,D,20220721,000000,6.40804,6.61189,6.40804,6.61189,7947085,0
+ERIC.US,D,20220722,000000,6.54101,6.60304,6.47011,6.49669,5637000,0
+ERIC.US,D,20220725,000000,6.52327,6.54101,6.46567,6.48783,3560045,0
+ERIC.US,D,20220726,000000,6.47011,6.47453,6.39919,6.41691,4013322,0
+ERIC.US,D,20220727,000000,6.45237,6.59418,6.45237,6.57645,3836772,0
+ERIC.US,D,20220728,000000,6.47011,6.55873,6.41691,6.55873,3383405,0
+ERIC.US,D,20220729,000000,6.61189,6.7001,6.58532,6.68282,3279129,0
+ERIC.US,D,20220801,000000,6.62963,6.74396,6.6252,6.7094,3520273,0
+ERIC.US,D,20220802,000000,6.62963,6.69168,6.62076,6.62963,4960148,0
+ERIC.US,D,20220803,000000,6.64736,6.69168,6.60747,6.68282,3525632,0
+ERIC.US,D,20220804,000000,6.77145,6.82463,6.75372,6.79803,3293667,0
+ERIC.US,D,20220805,000000,6.7094,6.78474,6.70053,6.77145,3014082,0
+ERIC.US,D,20220808,000000,6.736,6.78915,6.67395,6.69168,2156660,0
+ERIC.US,D,20220809,000000,6.72713,6.7359,6.62963,6.62963,3980684,0
+ERIC.US,D,20220810,000000,6.80689,6.90438,6.77154,6.89552,5480875,0
+ERIC.US,D,20220811,000000,6.8778,6.92211,6.82463,6.84235,4477774,0
+ERIC.US,D,20220812,000000,6.74485,6.79803,6.736,6.78031,3428515,0
+ERIC.US,D,20220815,000000,6.65622,6.736,6.64292,6.72713,3736407,0
+ERIC.US,D,20220816,000000,6.71827,6.81576,6.7094,6.77145,4223400,0
+ERIC.US,D,20220817,000000,6.66508,6.85122,6.62963,6.76258,11463243,0
+ERIC.US,D,20220818,000000,6.78915,6.84235,6.76258,6.78915,4733170,0
+ERIC.US,D,20220819,000000,6.74485,6.77145,6.7094,6.72713,5478202,0
+ERIC.US,D,20220822,000000,6.54987,6.55873,6.45237,6.45237,5316862,0
+ERIC.US,D,20220823,000000,6.49669,6.55873,6.47011,6.47011,5232385,0
+ERIC.US,D,20220824,000000,6.47011,6.50556,6.43463,6.47011,5083791,0
+ERIC.US,D,20220825,000000,6.47897,6.58532,6.47011,6.58532,4286981,0
+ERIC.US,D,20220826,000000,6.59418,6.60747,6.37261,6.38147,5694485,0
+ERIC.US,D,20220829,000000,6.33716,6.39919,6.31056,6.32829,7561012,0
+ERIC.US,D,20220830,000000,6.48783,6.50112,6.39033,6.42578,9264852,0
+ERIC.US,D,20220831,000000,6.62963,6.66065,6.54987,6.58532,17914891,0
+ERIC.US,D,20220901,000000,6.45237,6.47011,6.32829,6.39033,7628992,0
+ERIC.US,D,20220902,000000,6.45237,6.54987,6.38147,6.39033,5752398,0
+ERIC.US,D,20220906,000000,6.35487,6.41691,6.31056,6.37261,7283596,0
+ERIC.US,D,20220907,000000,6.34601,6.39476,6.29284,6.39033,4912551,0
+ERIC.US,D,20220908,000000,6.33716,6.43463,6.31942,6.41691,5567582,0
+ERIC.US,D,20220909,000000,6.55873,6.62076,6.55873,6.59418,3679943,0
+ERIC.US,D,20220912,000000,6.62963,6.67395,6.59418,6.61189,4031430,0
+ERIC.US,D,20220913,000000,6.54987,6.57202,6.39033,6.39919,12236898,0
+ERIC.US,D,20220914,000000,6.27511,6.30614,6.12443,6.18647,11945297,0
+ERIC.US,D,20220915,000000,5.97376,6.0358,5.92501,5.97376,12668043,0
+ERIC.US,D,20220916,000000,5.97376,5.99149,5.91172,5.98262,10132820,0
+ERIC.US,D,20220919,000000,5.84081,5.92057,5.83373,5.90286,7590723,0
+ERIC.US,D,20220920,000000,5.78765,5.80979,5.72558,5.76104,6934157,0
+ERIC.US,D,20220921,000000,5.6857,5.74775,5.60151,5.61038,7265114,0
+ERIC.US,D,20220922,000000,5.53945,5.57492,5.50402,5.52174,7716702,0
+ERIC.US,D,20220923,000000,5.26648,5.30017,5.23811,5.27357,9977614,0
+ERIC.US,D,20220926,000000,5.22925,5.2913,5.12734,5.18494,8508606,0
+ERIC.US,D,20220927,000000,5.2647,5.32675,5.12291,5.18494,12668503,0
+ERIC.US,D,20220928,000000,5.14948,5.2913,5.14948,5.2647,14050050,0
+ERIC.US,D,20220929,000000,5.16237,5.20725,5.07257,5.16237,10642672,0
+ERIC.US,D,20220930,000000,5.16237,5.26561,5.15337,5.15337,14334876,0
+ERIC.US,D,20221003,000000,5.34192,5.43171,5.29254,5.3868,12249340,0
+ERIC.US,D,20221004,000000,5.62922,5.67412,5.60229,5.64717,16323415,0
+ERIC.US,D,20221005,000000,5.53495,5.66512,5.52148,5.64717,11772302,0
+ERIC.US,D,20221006,000000,5.56637,5.61125,5.54841,5.58433,8824401,0
+ERIC.US,D,20221007,000000,5.53944,5.55739,5.45863,5.47659,10772147,0
+ERIC.US,D,20221010,000000,5.50352,5.52148,5.40476,5.42273,7029111,0
+ERIC.US,D,20221011,000000,5.41374,5.47659,5.3509,5.36886,8662484,0
+ERIC.US,D,20221012,000000,5.42273,5.46312,5.39579,5.40476,8563784,0
+ERIC.US,D,20221013,000000,5.33295,5.62024,5.31498,5.59331,17053498,0
+ERIC.US,D,20221014,000000,5.65614,5.66064,5.55739,5.56637,11606027,0
+ERIC.US,D,20221017,000000,5.74594,5.78185,5.67412,5.70104,12017709,0
+ERIC.US,D,20221018,000000,5.81775,5.87162,5.77736,5.81775,11279403,0
+ERIC.US,D,20221019,000000,5.74594,5.84469,5.71002,5.7549,8825813,0
+ERIC.US,D,20221020,000000,4.8212,4.99178,4.62817,4.87505,32042105,0
+ERIC.US,D,20221021,000000,4.76732,4.97382,4.75835,4.97382,26927109,0
+ERIC.US,D,20221024,000000,4.74937,4.97382,4.74039,4.95586,31184907,0
+ERIC.US,D,20221025,000000,4.96484,5.05463,4.87955,4.92893,30137974,0
+ERIC.US,D,20221026,000000,4.93792,5.11746,4.92444,5.04565,18525263,0
+ERIC.US,D,20221027,000000,5.03666,5.04565,4.92893,4.92893,12195473,0
+ERIC.US,D,20221028,000000,4.99178,5.09054,4.9783,5.08156,6299246,0
+ERIC.US,D,20221031,000000,5.0268,5.04565,4.96484,5.00076,6136867,0
+ERIC.US,D,20221101,000000,5.05463,5.07707,4.97382,5.00076,10185010,0
+ERIC.US,D,20221102,000000,4.97382,5.05463,4.89302,4.89302,8745342,0
+ERIC.US,D,20221103,000000,4.78528,4.83915,4.77631,4.81221,15668345,0
+ERIC.US,D,20221104,000000,4.88404,4.97382,4.87058,4.95586,7344571,0
+ERIC.US,D,20221107,000000,4.99178,5.04565,4.96484,5.01871,10378782,0
+ERIC.US,D,20221108,000000,5.03666,5.09054,4.97382,5.02769,9941455,0
+ERIC.US,D,20221109,000000,4.99178,5.03217,4.94689,4.94689,7845415,0
+ERIC.US,D,20221110,000000,5.11746,5.24315,5.11746,5.23418,11194493,0
+ERIC.US,D,20221111,000000,5.37784,5.55739,5.35539,5.53046,11218875,0
+ERIC.US,D,20221114,000000,5.50352,5.58433,5.49453,5.53944,8838545,0
+ERIC.US,D,20221115,000000,5.61125,5.62922,5.49453,5.55739,11221975,0
+ERIC.US,D,20221116,000000,5.49453,5.50352,5.44966,5.46762,10452059,0
+ERIC.US,D,20221117,000000,5.3509,5.47659,5.3464,5.45863,14734563,0
+ERIC.US,D,20221118,000000,5.50352,5.52148,5.45863,5.47659,8910948,0
+ERIC.US,D,20221121,000000,5.40476,5.44579,5.39579,5.44068,8807455,0
+ERIC.US,D,20221122,000000,5.43171,5.46762,5.39579,5.46762,10703789,0
+ERIC.US,D,20221123,000000,5.49453,5.56637,5.49005,5.52148,6591384,0
+ERIC.US,D,20221125,000000,5.60229,5.68308,5.60229,5.67412,3767952,0
+ERIC.US,D,20221128,000000,5.60229,5.62922,5.53046,5.55739,7171899,0
+ERIC.US,D,20221129,000000,5.52148,5.54841,5.46762,5.49453,8369069,0
+ERIC.US,D,20221130,000000,5.47659,5.73695,5.44966,5.719,15987357,0
+ERIC.US,D,20221201,000000,5.82673,5.8806,5.79495,5.85368,12656890,0
+ERIC.US,D,20221202,000000,5.84469,5.93447,5.84019,5.8806,8954935,0
+ERIC.US,D,20221205,000000,5.8806,5.92548,5.7998,5.80877,8848575,0
+ERIC.US,D,20221206,000000,5.81775,5.82673,5.68758,5.72797,12970496,0
+ERIC.US,D,20221207,000000,5.71002,5.7549,5.64717,5.68308,7345679,0
+ERIC.US,D,20221208,000000,5.719,5.79083,5.69655,5.74594,8568060,0
+ERIC.US,D,20221209,000000,5.99731,6.01528,5.79083,5.79083,16830387,0
+ERIC.US,D,20221212,000000,5.8806,5.93447,5.82224,5.92548,14193619,0
+ERIC.US,D,20221213,000000,6.09607,6.11852,5.88957,5.92548,15440411,0
+ERIC.US,D,20221214,000000,5.81775,5.92548,5.79029,5.85368,15651218,0
+ERIC.US,D,20221215,000000,5.73695,5.7549,5.46762,5.47659,14079606,0
+ERIC.US,D,20221216,000000,5.24315,5.25061,5.09054,5.12645,22868442,0
+ERIC.US,D,20221219,000000,5.30151,5.31489,5.18929,5.21624,15101028,0
+ERIC.US,D,20221220,000000,5.20725,5.22519,5.16237,5.17134,10318848,0
+ERIC.US,D,20221221,000000,5.23418,5.25215,5.18929,5.24315,11069420,0
+ERIC.US,D,20221222,000000,5.20725,5.24315,5.1444,5.23418,6979220,0
+ERIC.US,D,20221223,000000,5.22519,5.29703,5.20725,5.28805,10082915,0
+ERIC.US,D,20221227,000000,5.31498,5.31498,5.25215,5.29703,4930211,0
+ERIC.US,D,20221228,000000,5.2701,5.29703,5.16237,5.17134,8819943,0
+ERIC.US,D,20221229,000000,5.21624,5.34192,5.21624,5.31498,12098026,0
+ERIC.US,D,20221230,000000,5.25664,5.26561,5.18032,5.24315,7623701,0
+ERIC.US,D,20230103,000000,5.27458,5.34192,5.26112,5.33295,8992710,0
+ERIC.US,D,20230104,000000,5.43171,5.44957,5.36437,5.39579,11190182,0
+ERIC.US,D,20230105,000000,5.33295,5.39579,5.31498,5.3868,7643056,0
+ERIC.US,D,20230106,000000,5.40476,5.50352,5.33302,5.49453,9136138,0
+ERIC.US,D,20230109,000000,5.44966,5.54392,5.44966,5.45863,6451882,0
+ERIC.US,D,20230110,000000,5.42273,5.47337,5.41823,5.44068,5382628,0
+ERIC.US,D,20230111,000000,5.41374,5.4396,5.35988,5.3868,7989261,0
+ERIC.US,D,20230112,000000,5.77286,5.77286,5.62922,5.68308,32091707,0
+ERIC.US,D,20230113,000000,5.50352,5.51251,5.44068,5.44068,12167787,0
+ERIC.US,D,20230117,000000,5.47659,5.48557,5.3868,5.44068,16634927,0
+ERIC.US,D,20230118,000000,5.51251,5.5529,5.41374,5.41374,12422167,0
+ERIC.US,D,20230119,000000,5.37335,5.37784,5.31498,5.32397,14793558,0
+ERIC.US,D,20230120,000000,5.09054,5.15337,4.93792,5.09952,29355153,0
+ERIC.US,D,20230123,000000,5.24315,5.30601,5.22519,5.24315,14638293,0
+ERIC.US,D,20230124,000000,5.1444,5.20277,5.12645,5.1444,16910334,0
+ERIC.US,D,20230125,000000,5.12645,5.17134,5.08156,5.15337,17688452,0
+ERIC.US,D,20230126,000000,5.19827,5.29703,5.17134,5.2701,12027567,0
+ERIC.US,D,20230127,000000,5.19827,5.24315,5.17134,5.22519,10992485,0
+ERIC.US,D,20230130,000000,5.18032,5.20725,5.16237,5.16237,12090719,0
+ERIC.US,D,20230131,000000,5.11746,5.18032,5.09952,5.18032,9261307,0
+ERIC.US,D,20230201,000000,5.1848,5.30601,5.1444,5.27907,15194691,0
+ERIC.US,D,20230202,000000,5.31498,5.42722,5.29703,5.3868,10805542,0
+ERIC.US,D,20230203,000000,5.29703,5.37784,5.27953,5.30601,19762145,0
+ERIC.US,D,20230206,000000,5.21624,5.23418,5.12645,5.1444,13233185,0
+ERIC.US,D,20230207,000000,5.0636,5.21624,5.05463,5.20725,13684495,0
+ERIC.US,D,20230208,000000,5.19827,5.21614,5.12645,5.12645,8493464,0
+ERIC.US,D,20230209,000000,5.22519,5.23418,5.11746,5.13542,7291782,0
+ERIC.US,D,20230210,000000,5.08156,5.11746,5.07257,5.10849,6380590,0
+ERIC.US,D,20230213,000000,5.09952,5.13542,5.08605,5.09952,5199534,0
+ERIC.US,D,20230214,000000,5.11746,5.20725,5.09952,5.20725,8912704,0
+ERIC.US,D,20230215,000000,5.10849,5.23418,5.09952,5.21624,20075463,0
+ERIC.US,D,20230216,000000,5.18929,5.25215,5.18929,5.19827,8390717,0
+ERIC.US,D,20230217,000000,5.13542,5.17134,5.09952,5.17134,5989075,0
+ERIC.US,D,20230221,000000,5.15337,5.16237,5.00974,5.03666,18260416,0
+ERIC.US,D,20230222,000000,5.01871,5.02769,4.96484,4.9828,9946244,0
+ERIC.US,D,20230223,000000,5.02769,5.0636,4.97382,5.01871,8174053,0
+ERIC.US,D,20230224,000000,4.9424,4.96034,4.91098,4.92893,6827156,0
+ERIC.US,D,20230227,000000,4.99627,5.01871,4.95586,4.97382,11167934,0
+ERIC.US,D,20230228,000000,4.94689,4.97382,4.93792,4.93792,6928665,0
+ERIC.US,D,20230301,000000,4.93792,4.96484,4.90199,4.90199,6394777,0
+ERIC.US,D,20230302,000000,4.91098,4.95586,4.88404,4.94689,8155512,0
+ERIC.US,D,20230303,000000,5.10849,5.12645,5.07257,5.11746,14796663,0
+ERIC.US,D,20230306,000000,5.09054,5.10849,5.04565,5.04565,4669861,0
+ERIC.US,D,20230307,000000,5.04565,5.05463,4.93792,4.94689,6254698,0
+ERIC.US,D,20230308,000000,4.93792,4.99178,4.92444,4.95586,4617645,0
+ERIC.US,D,20230309,000000,4.97382,5.04565,4.93792,4.97382,9416643,0
+ERIC.US,D,20230310,000000,4.93792,4.94689,4.84813,4.8571,8967237,0
+ERIC.US,D,20230313,000000,4.8571,4.96484,4.83018,4.91098,20141678,0
+ERIC.US,D,20230314,000000,4.92893,4.94689,4.88853,4.93792,8516303,0
+ERIC.US,D,20230315,000000,4.73141,4.77181,4.6955,4.75835,10300274,0
+ERIC.US,D,20230316,000000,4.6955,4.81221,4.68742,4.81221,8843902,0
+ERIC.US,D,20230317,000000,4.74039,4.76732,4.68652,4.74937,8159949,0
+ERIC.US,D,20230320,000000,4.79426,4.82955,4.74039,4.79426,12473730,0
+ERIC.US,D,20230321,000000,4.8571,4.88853,4.83018,4.83915,3885372,0
+ERIC.US,D,20230322,000000,4.84813,4.90199,4.77631,4.77631,6528346,0
+ERIC.US,D,20230323,000000,4.80323,4.86609,4.76732,4.81221,9656954,0
+ERIC.US,D,20230324,000000,4.79426,4.91098,4.78528,4.90199,16543721,0
+ERIC.US,D,20230327,000000,4.93792,4.97382,4.92893,4.95586,13854651,0
+ERIC.US,D,20230328,000000,4.91996,4.93792,4.88404,4.92893,7895170,0
+ERIC.US,D,20230329,000000,4.94689,5.00076,4.93792,5.00076,8859786,0
+ERIC.US,D,20230330,000000,5.24924,5.31359,5.24463,5.31359,15027164,0
+ERIC.US,D,20230331,000000,5.32279,5.37793,5.31359,5.37793,6432316,0
+ERIC.US,D,20230403,000000,5.32279,5.35496,5.29519,5.33197,9614533,0
+ERIC.US,D,20230404,000000,5.35036,5.35955,5.31359,5.35955,11251401,0
+ERIC.US,D,20230405,000000,5.37335,5.40552,5.33197,5.38713,9112577,0
+ERIC.US,D,20230406,000000,5.40552,5.45149,5.38713,5.40552,9600124,0
+ERIC.US,D,20230410,000000,5.37793,5.41471,5.31359,5.41471,6735150,0
+ERIC.US,D,20230411,000000,5.38713,5.41471,5.35955,5.35955,5981933,0
+ERIC.US,D,20230412,000000,5.44229,5.45149,5.33197,5.33197,14269968,0
+ERIC.US,D,20230413,000000,5.4239,5.49744,5.41471,5.48826,18676664,0
+ERIC.US,D,20230414,000000,5.53422,5.54801,5.46066,5.47906,12650226,0
+ERIC.US,D,20230417,000000,5.51123,5.51584,5.4239,5.44229,13413556,0
+ERIC.US,D,20230418,000000,5.1665,5.1757,4.93667,4.95506,38739671,0
+ERIC.US,D,20230419,000000,4.95506,4.99182,4.91828,4.97345,21431965,0
+ERIC.US,D,20230420,000000,4.84934,4.89989,4.81946,4.88151,19351599,0
+ERIC.US,D,20230421,000000,4.90909,4.91828,4.86322,4.88151,16618768,0
+ERIC.US,D,20230424,000000,4.89989,4.91828,4.87232,4.88151,6944001,0
+ERIC.US,D,20230425,000000,4.84475,4.86312,4.80797,4.80797,10876243,0
+ERIC.US,D,20230426,000000,4.82635,4.86312,4.82635,4.84475,10929257,0
+ERIC.US,D,20230427,000000,4.85394,4.96425,4.83554,4.95506,13536586,0
+ERIC.US,D,20230428,000000,4.98264,5.06537,4.97345,5.04699,10308348,0
+ERIC.US,D,20230501,000000,5.01481,5.06537,5.00102,5.01941,5099647,0
+ERIC.US,D,20230502,000000,4.95506,4.97345,4.90909,4.94586,8743771,0
+ERIC.US,D,20230503,000000,4.93667,4.96425,4.90909,4.91828,9387164,0
+ERIC.US,D,20230504,000000,4.85394,4.90909,4.84475,4.89071,8374602,0
+ERIC.US,D,20230505,000000,4.89989,5.00102,4.89989,4.98264,8006071,0
+ERIC.US,D,20230508,000000,4.99182,5.01941,4.98264,5.01941,5195355,0
+ERIC.US,D,20230509,000000,4.89989,4.90909,4.87664,4.89989,8729609,0
+ERIC.US,D,20230510,000000,4.88151,4.89989,4.83554,4.89071,14219826,0
+ERIC.US,D,20230511,000000,4.81716,4.81716,4.73442,4.73442,9371109,0
+ERIC.US,D,20230512,000000,4.762,4.78958,4.71603,4.75281,11318340,0
+ERIC.US,D,20230515,000000,4.79877,4.88151,4.79877,4.87232,5575629,0
+ERIC.US,D,20230516,000000,4.78958,4.81716,4.74362,4.762,7546807,0
+ERIC.US,D,20230517,000000,4.762,4.84475,4.73442,4.83554,8296674,0
+ERIC.US,D,20230518,000000,4.80797,4.82635,4.78039,4.82635,7692285,0
+ERIC.US,D,20230519,000000,4.80797,4.85394,4.80797,4.84475,9749334,0
+ERIC.US,D,20230522,000000,4.83554,4.87232,4.81716,4.87232,11052271,0
+ERIC.US,D,20230523,000000,4.85394,4.86312,4.78958,4.79877,8832845,0
+ERIC.US,D,20230524,000000,4.78039,4.78039,4.68847,4.70685,8807711,0
+ERIC.US,D,20230525,000000,4.75281,4.762,4.69765,4.72523,6213488,0
+ERIC.US,D,20230526,000000,4.74362,4.84475,4.74362,4.82635,8697999,0
+ERIC.US,D,20230530,000000,4.84475,4.84934,4.78039,4.79877,6070401,0
+ERIC.US,D,20230531,000000,4.7574,4.77661,4.69765,4.74362,7138060,0
+ERIC.US,D,20230601,000000,4.72982,4.78958,4.71603,4.7712,5495264,0
+ERIC.US,D,20230602,000000,4.78958,4.81716,4.76659,4.80797,5532077,0
+ERIC.US,D,20230605,000000,4.78958,4.78958,4.73442,4.73442,4115157,0
+ERIC.US,D,20230606,000000,4.73442,4.73442,4.68847,4.71603,5762731,0
+ERIC.US,D,20230607,000000,4.75281,4.78958,4.72982,4.762,6439602,0
+ERIC.US,D,20230608,000000,4.7712,4.78958,4.73442,4.75281,6330810,0
+ERIC.US,D,20230609,000000,4.762,4.79877,4.74362,4.75281,6950950,0
+ERIC.US,D,20230612,000000,4.74362,4.86312,4.72523,4.86312,10959574,0
+ERIC.US,D,20230613,000000,4.89071,4.90909,4.86312,4.88151,4614837,0
+ERIC.US,D,20230614,000000,4.88151,4.92748,4.85394,4.87232,8852472,0
+ERIC.US,D,20230615,000000,4.89989,4.98264,4.89237,4.98264,6923462,0
+ERIC.US,D,20230616,000000,5.02859,5.02859,4.97345,4.99182,10628976,0
+ERIC.US,D,20230620,000000,4.90909,4.92748,4.86312,4.88151,5868877,0
+ERIC.US,D,20230621,000000,4.84475,4.84475,4.78039,4.78958,4650134,0
+ERIC.US,D,20230622,000000,4.71603,4.71603,4.6241,4.66088,10255757,0
+ERIC.US,D,20230623,000000,4.63329,4.68847,4.60572,4.63329,11750739,0
+ERIC.US,D,20230626,000000,4.67467,4.68847,4.64249,4.65169,4779251,0
+ERIC.US,D,20230627,000000,4.6241,4.72523,4.61492,4.72523,10840820,0
+ERIC.US,D,20230628,000000,4.73442,4.762,4.71603,4.73442,10997228,0
+ERIC.US,D,20230629,000000,4.89989,4.94586,4.87692,4.91828,16111084,0
+ERIC.US,D,20230630,000000,4.94586,5.01022,4.93667,5.01022,12417288,0
+ERIC.US,D,20230703,000000,5.01941,5.03779,5.01941,5.02859,3062490,0
+ERIC.US,D,20230705,000000,4.95506,4.95506,4.92748,4.92748,7155088,0
+ERIC.US,D,20230706,000000,4.88151,4.89989,4.83554,4.89071,9465218,0
+ERIC.US,D,20230707,000000,4.88151,4.97345,4.87692,4.94586,10930970,0
+ERIC.US,D,20230710,000000,4.90909,4.96425,4.89989,4.94586,13482168,0
+ERIC.US,D,20230711,000000,4.99182,5.07457,4.97345,5.07457,11615988,0
+ERIC.US,D,20230712,000000,5.19406,5.22166,5.15731,5.18488,15100719,0
+ERIC.US,D,20230713,000000,5.24005,5.28601,5.22322,5.27681,11843528,0
+ERIC.US,D,20230714,000000,4.74362,4.78039,4.60572,4.61951,30228392,0
+ERIC.US,D,20230717,000000,4.52298,4.56895,4.47702,4.52298,22298355,0
+ERIC.US,D,20230718,000000,4.52298,4.55056,4.49541,4.5138,19151692,0
+ERIC.US,D,20230719,000000,4.57815,4.67007,4.56995,4.67007,13067584,0
+ERIC.US,D,20230720,000000,4.64249,4.73442,4.61492,4.68847,19877478,0
+ERIC.US,D,20230721,000000,4.71603,4.71603,4.6241,4.63329,9125085,0
+ERIC.US,D,20230724,000000,4.70224,4.72523,4.68847,4.70685,6935045,0
+ERIC.US,D,20230725,000000,4.68847,4.73442,4.67927,4.72523,7065516,0
+ERIC.US,D,20230726,000000,4.66546,4.74362,4.66546,4.74362,5821170,0
+ERIC.US,D,20230727,000000,4.75281,4.75281,4.65169,4.66088,5129231,0
+ERIC.US,D,20230728,000000,4.67927,4.69765,4.65169,4.66088,5155280,0
+ERIC.US,D,20230731,000000,4.63329,4.67007,4.6241,4.64249,8443593,0
+ERIC.US,D,20230801,000000,4.61951,4.66088,4.61492,4.65169,6137978,0
+ERIC.US,D,20230802,000000,4.59653,4.59653,4.56895,4.59653,14619776,0
+ERIC.US,D,20230803,000000,4.5138,4.55975,4.49541,4.5138,12952287,0
+ERIC.US,D,20230804,000000,4.57815,4.65169,4.56435,4.61492,12497036,0
+ERIC.US,D,20230807,000000,4.6241,4.64249,4.60572,4.6241,7560931,0
+ERIC.US,D,20230808,000000,4.52298,4.56895,4.5138,4.56895,9069235,0
+ERIC.US,D,20230809,000000,4.57815,4.61492,4.56895,4.59653,13770832,0
+ERIC.US,D,20230810,000000,4.67007,4.71603,4.63329,4.64249,10752158,0
+ERIC.US,D,20230811,000000,4.54137,4.55975,4.5138,4.54137,5188242,0
+ERIC.US,D,20230814,000000,4.53217,4.60572,4.52298,4.60572,13274665,0
+ERIC.US,D,20230815,000000,4.55056,4.56895,4.5138,4.5138,6969299,0
+ERIC.US,D,20230816,000000,4.46323,4.48621,4.44024,4.44943,11944145,0
+ERIC.US,D,20230817,000000,4.52298,4.53217,4.48161,4.49541,7314798,0
+ERIC.US,D,20230818,000000,4.47702,4.53217,4.45863,4.5138,8026041,0
+ERIC.US,D,20230821,000000,4.5138,4.55517,4.48621,4.54137,7354085,0
+ERIC.US,D,20230822,000000,4.59653,4.59653,4.54137,4.55056,6974866,0
+ERIC.US,D,20230823,000000,4.53217,4.57815,4.51839,4.55975,6783224,0
+ERIC.US,D,20230824,000000,4.54137,4.57815,4.48621,4.49541,6381389,0
+ERIC.US,D,20230825,000000,4.53217,4.56895,4.49541,4.55056,5770346,0
+ERIC.US,D,20230828,000000,4.55975,4.59653,4.55975,4.59653,5916664,0
+ERIC.US,D,20230829,000000,4.64249,4.70685,4.62871,4.70685,6824368,0
+ERIC.US,D,20230830,000000,4.72523,4.75281,4.71521,4.73442,6814071,0
+ERIC.US,D,20230831,000000,4.72523,4.7712,4.71603,4.74362,4705274,0
+ERIC.US,D,20230901,000000,4.80797,4.81716,4.71603,4.72523,6238747,0
+ERIC.US,D,20230905,000000,4.78958,4.80797,4.7712,4.78958,4672682,0
+ERIC.US,D,20230906,000000,4.84475,4.86312,4.81716,4.85394,7656839,0
+ERIC.US,D,20230907,000000,4.78958,4.81716,4.762,4.78039,9475208,0
+ERIC.US,D,20230908,000000,4.72523,4.75281,4.68847,4.70685,4097029,0
+ERIC.US,D,20230911,000000,4.7712,4.78039,4.73442,4.75281,5071616,0
+ERIC.US,D,20230912,000000,4.72523,4.73442,4.68847,4.69765,6002323,0
+ERIC.US,D,20230913,000000,4.65169,4.67927,4.6241,4.64249,5857886,0
+ERIC.US,D,20230914,000000,4.6241,4.67927,4.61492,4.67927,5037901,0
+ERIC.US,D,20230915,000000,4.65169,4.68847,4.64249,4.65169,8392021,0
+ERIC.US,D,20230918,000000,4.64249,4.67927,4.6241,4.66088,3812868,0
+ERIC.US,D,20230919,000000,4.68847,4.72523,4.67927,4.71603,3779995,0
+ERIC.US,D,20230920,000000,4.78958,4.80797,4.72064,4.73442,8211039,0
+ERIC.US,D,20230921,000000,4.69765,4.73442,4.67927,4.67927,6279148,0
+ERIC.US,D,20230922,000000,4.69765,4.73902,4.68386,4.69765,6098936,0
+ERIC.US,D,20230925,000000,4.61492,4.6379,4.59653,4.59653,8593489,0
+ERIC.US,D,20230926,000000,4.59653,4.59653,4.49541,4.5046,7711975,0
+ERIC.US,D,20230927,000000,4.49541,4.5046,4.43105,4.47702,7540632,0
+ERIC.US,D,20230928,000000,4.48855,4.5357,4.46969,4.51684,7704398,0
+ERIC.US,D,20230929,000000,4.61113,4.62999,4.56409,4.58284,10107737,0
+ERIC.US,D,20231002,000000,4.52627,4.54513,4.46035,4.48855,11954438,0
+ERIC.US,D,20231003,000000,4.54513,4.59228,4.52627,4.56399,11357382,0
+ERIC.US,D,20231004,000000,4.56399,4.57341,4.42254,4.46027,17753981,0
+ERIC.US,D,20231005,000000,4.49798,4.49798,4.40369,4.43198,10927919,0
+ERIC.US,D,20231006,000000,4.39425,4.49798,4.35654,4.48855,11266948,0
+ERIC.US,D,20231009,000000,4.5357,4.59228,4.52627,4.58284,7761152,0
+ERIC.US,D,20231010,000000,4.62999,4.63942,4.56399,4.57341,10502419,0
+ERIC.US,D,20231011,000000,4.61113,4.62528,4.40369,4.43198,22903262,0
+ERIC.US,D,20231012,000000,4.67715,4.67715,4.5357,4.55456,21154820,0
+ERIC.US,D,20231013,000000,4.55456,4.56871,4.48855,4.49798,11569505,0
+ERIC.US,D,20231016,000000,4.6017,4.62999,4.42254,4.48855,25496311,0
+ERIC.US,D,20231017,000000,4.29996,4.38482,4.22451,4.35654,24040327,0
+ERIC.US,D,20231018,000000,4.25281,4.27167,4.17736,4.22451,18618240,0
+ERIC.US,D,20231019,000000,4.16794,4.24809,4.12965,4.16794,16425278,0
+ERIC.US,D,20231020,000000,4.1868,4.25281,4.18209,4.23394,9427696,0
+ERIC.US,D,20231023,000000,4.21509,4.22451,4.16794,4.17736,9570186,0
+ERIC.US,D,20231024,000000,4.14907,4.17736,4.10193,4.17736,12912904,0
+ERIC.US,D,20231025,000000,4.16794,4.19642,4.13493,4.16794,18422929,0
+ERIC.US,D,20231026,000000,4.17736,4.20565,4.13965,4.13965,19036658,0
+ERIC.US,D,20231027,000000,4.17736,4.1868,4.08307,4.11136,14429548,0
+ERIC.US,D,20231030,000000,4.0925,4.12079,4.08307,4.11136,6621506,0
+ERIC.US,D,20231031,000000,4.14907,4.22451,4.14907,4.20565,13746618,0
+ERIC.US,D,20231101,000000,4.1868,4.23394,4.13493,4.17736,9909775,0
+ERIC.US,D,20231102,000000,4.23394,4.29053,4.22451,4.29053,6203977,0
+ERIC.US,D,20231103,000000,4.32825,4.43198,4.32825,4.40369,8204603,0
+ERIC.US,D,20231106,000000,4.40369,4.40839,4.35654,4.3754,4828952,0
+ERIC.US,D,20231107,000000,4.34711,4.38482,4.31882,4.34711,7968704,0
+ERIC.US,D,20231108,000000,4.35654,4.39425,4.33768,4.35654,8687149,0
+ERIC.US,D,20231109,000000,4.39425,4.40369,4.31882,4.34711,6522991,0
+ERIC.US,D,20231110,000000,4.30939,4.35654,4.2811,4.35654,6476632,0
+ERIC.US,D,20231113,000000,4.31882,4.34711,4.29996,4.31882,9330755,0
+ERIC.US,D,20231114,000000,4.49798,4.5357,4.47912,4.52627,8630832,0
+ERIC.US,D,20231115,000000,4.58284,4.63942,4.57341,4.59228,5856992,0
+ERIC.US,D,20231116,000000,4.54042,4.59228,4.51684,4.56399,9323706,0
+ERIC.US,D,20231117,000000,4.64886,4.64886,4.6017,4.63942,5467955,0
+ERIC.US,D,20231120,000000,4.68657,4.76201,4.67243,4.75258,10036914,0
+ERIC.US,D,20231121,000000,4.71486,4.74315,4.66771,4.66771,7344893,0
+ERIC.US,D,20231122,000000,4.70543,4.71486,4.64414,4.65828,6654584,0
+ERIC.US,D,20231124,000000,4.696,4.71486,4.68657,4.68657,3024457,0
+ERIC.US,D,20231127,000000,4.67715,4.696,4.64886,4.65828,5578547,0
+ERIC.US,D,20231128,000000,4.63942,4.67715,4.63942,4.65828,7014950,0
+ERIC.US,D,20231129,000000,4.73371,4.78088,4.71486,4.72429,9758312,0
+ERIC.US,D,20231130,000000,4.68657,4.69129,4.6017,4.61113,8930082,0
+ERIC.US,D,20231201,000000,4.61113,4.76201,4.58284,4.73371,17024584,0
+ERIC.US,D,20231204,000000,4.81793,4.97889,4.79974,4.9506,35670295,0
+ERIC.US,D,20231205,000000,5.12977,5.25235,5.02605,5.14863,54615098,0
+ERIC.US,D,20231206,000000,5.26179,5.29951,5.21464,5.24292,16647751,0
+ERIC.US,D,20231207,000000,5.17692,5.28065,5.12977,5.27122,19843004,0
+ERIC.US,D,20231208,000000,5.33723,5.39381,5.31837,5.33723,13119500,0
+ERIC.US,D,20231211,000000,5.37495,5.39381,5.33723,5.35609,9709496,0
+ERIC.US,D,20231212,000000,5.44095,5.44095,5.38437,5.39381,9069241,0
+ERIC.US,D,20231213,000000,5.41266,5.4881,5.31837,5.47868,17119430,0
+ERIC.US,D,20231214,000000,5.65783,5.7427,5.62954,5.69556,14524792,0
+ERIC.US,D,20231215,000000,5.66727,5.67669,5.58712,5.6484,20351788,0
+ERIC.US,D,20231218,000000,5.6484,5.6484,5.60125,5.62954,9409508,0
+ERIC.US,D,20231219,000000,5.69556,5.75212,5.68142,5.7427,10072174,0
+ERIC.US,D,20231220,000000,5.75212,5.82758,5.71441,5.72384,13952909,0
+ERIC.US,D,20231221,000000,5.76157,5.81815,5.72384,5.80871,13940213,0
+ERIC.US,D,20231222,000000,5.88416,5.94072,5.84643,5.86529,8107461,0
+ERIC.US,D,20231226,000000,5.85587,5.90301,5.83209,5.88416,3558511,0
+ERIC.US,D,20231227,000000,5.95959,5.9973,5.94544,5.97845,8763057,0
+ERIC.US,D,20231228,000000,5.95959,5.98788,5.95016,5.96901,4708687,0
+ERIC.US,D,20231229,000000,5.91245,5.98788,5.89358,5.94072,7757843,0
+ERIC.US,D,20240102,000000,5.90301,5.94072,5.837,5.84643,15372685,0
+ERIC.US,D,20240103,000000,5.78514,5.78986,5.71441,5.73327,22384463,0
+ERIC.US,D,20240104,000000,5.78986,5.837,5.76157,5.79929,13254807,0
+ERIC.US,D,20240105,000000,5.7427,5.79929,5.66727,5.70498,12463081,0
+ERIC.US,D,20240108,000000,5.7427,5.80871,5.70498,5.80871,13129094,0
+ERIC.US,D,20240109,000000,5.7427,5.78042,5.70508,5.76157,13221919,0
+ERIC.US,D,20240110,000000,5.76157,5.82758,5.75212,5.81815,12778141,0
+ERIC.US,D,20240111,000000,5.91245,5.92187,5.7427,5.80871,19837166,0
+ERIC.US,D,20240112,000000,5.86529,5.89358,5.84643,5.87472,15668701,0
+ERIC.US,D,20240116,000000,5.771,5.78976,5.71451,5.75212,13792804,0
+ERIC.US,D,20240117,000000,5.71441,5.71913,5.66727,5.70498,17351533,0
+ERIC.US,D,20240118,000000,5.7427,5.78986,5.72856,5.78986,13509137,0
+ERIC.US,D,20240119,000000,5.53525,5.5824,5.4881,5.55411,20644320,0
+ERIC.US,D,20240122,000000,5.4881,5.53525,5.45039,5.50696,24965379,0
+ERIC.US,D,20240123,000000,5.62011,5.80871,5.54468,5.55411,29087708,0
+ERIC.US,D,20240124,000000,5.55411,5.57297,5.29951,5.33723,36228696,0
+ERIC.US,D,20240125,000000,5.40324,5.46924,5.40324,5.43152,19977580,0
+ERIC.US,D,20240126,000000,5.4221,5.46924,5.41266,5.45039,13724191,0
+ERIC.US,D,20240129,000000,5.41266,5.45981,5.39381,5.45039,19085890,0
+ERIC.US,D,20240130,000000,5.35609,5.37023,5.29951,5.34666,14620871,0
+ERIC.US,D,20240131,000000,5.2335,5.28065,5.18635,5.19577,23244224,0
+ERIC.US,D,20240201,000000,5.15806,5.21464,5.1392,5.18635,22427964,0
+ERIC.US,D,20240202,000000,5.1392,5.14486,5.0449,5.12034,28571790,0
+ERIC.US,D,20240205,000000,5.02605,5.05434,5.00718,5.00718,19992844,0
+ERIC.US,D,20240206,000000,5.00718,5.09205,4.99776,5.07319,23083844,0
+ERIC.US,D,20240207,000000,5.0449,5.06244,5.00718,5.0449,16227520,0
+ERIC.US,D,20240208,000000,5.07319,5.10148,5.06376,5.08262,11636268,0
+ERIC.US,D,20240209,000000,5.18163,5.18163,5.10148,5.17692,22272073,0
+ERIC.US,D,20240212,000000,5.10148,5.17692,5.10148,5.15806,12632481,0
+ERIC.US,D,20240213,000000,4.98833,5.03547,4.90346,4.91289,26206899,0
+ERIC.US,D,20240214,000000,4.94118,5.00718,4.91666,5.00718,18855267,0
+ERIC.US,D,20240215,000000,5.02605,5.08262,5.01662,5.0449,16748085,0
+ERIC.US,D,20240216,000000,5.01662,5.05434,4.97889,5.01662,15084926,0
+ERIC.US,D,20240220,000000,5.0449,5.12034,5.03547,5.05434,21315972,0
+ERIC.US,D,20240221,000000,5.00718,5.0449,4.99303,5.0449,23110355,0
+ERIC.US,D,20240222,000000,5.11091,5.15806,5.10148,5.14863,14221301,0
+ERIC.US,D,20240223,000000,5.14863,5.16748,5.11091,5.14863,12902989,0
+ERIC.US,D,20240226,000000,5.1392,5.15806,5.10148,5.11091,12582418,0
+ERIC.US,D,20240227,000000,5.12977,5.19577,5.12506,5.19577,10216591,0
+ERIC.US,D,20240228,000000,5.12034,5.13911,5.07319,5.11091,18212667,0
+ERIC.US,D,20240229,000000,5.1392,5.18635,5.11091,5.12977,16810510,0
+ERIC.US,D,20240301,000000,5.12977,5.17692,5.09205,5.16748,13834197,0
+ERIC.US,D,20240304,000000,5.15806,5.19577,5.12977,5.18635,10235397,0
+ERIC.US,D,20240305,000000,5.15806,5.16748,5.07319,5.08262,26334885,0
+ERIC.US,D,20240306,000000,5.17692,5.28065,5.14863,5.25235,23503684,0
+ERIC.US,D,20240307,000000,5.24292,5.29479,5.2335,5.26179,16926877,0
+ERIC.US,D,20240308,000000,5.26179,5.29951,5.2335,5.24292,19717367,0
+ERIC.US,D,20240311,000000,5.24292,5.28065,5.24292,5.25235,10123096,0
+ERIC.US,D,20240312,000000,5.35609,5.38437,5.30894,5.36552,15423852,0
+ERIC.US,D,20240313,000000,5.39381,5.4221,5.34666,5.36552,13455512,0
+ERIC.US,D,20240314,000000,5.36552,5.37023,5.31837,5.35609,16973783,0
+ERIC.US,D,20240315,000000,5.4221,5.45605,5.40324,5.41266,13011297,0
+ERIC.US,D,20240318,000000,5.21464,5.22406,5.01662,5.02605,32953629,0
+ERIC.US,D,20240319,000000,5.05434,5.14863,5.03547,5.1392,20851391,0
+ERIC.US,D,20240320,000000,5.12034,5.24292,5.12034,5.24292,17107141,0
+ERIC.US,D,20240321,000000,5.20521,5.25235,5.17692,5.17692,17533143,0
+ERIC.US,D,20240322,000000,5.16748,5.19577,5.10148,5.12034,12214211,0
+ERIC.US,D,20240325,000000,5.07319,5.12034,5.03076,5.07319,12563806,0
+ERIC.US,D,20240326,000000,5.10148,5.1392,5.09205,5.12034,10803266,0
+ERIC.US,D,20240327,000000,5.08262,5.20521,5.08262,5.19577,11069829,0
+ERIC.US,D,20240328,000000,5.1392,5.24292,5.13449,5.19577,11042465,0
+ERIC.US,D,20240401,000000,5.22406,5.28065,5.05434,5.18635,10927519,0
+ERIC.US,D,20240402,000000,5.06376,5.11091,5.03547,5.0449,16326775,0
+ERIC.US,D,20240403,000000,5.10148,5.21464,5.08262,5.14863,13969285,0
+ERIC.US,D,20240404,000000,5.17518,5.1945,5.00139,5.00139,20039303,0
+ERIC.US,D,20240405,000000,4.98208,4.99656,4.89519,4.90483,18691177,0
+ERIC.US,D,20240408,000000,5.03035,5.03035,4.97243,4.97243,16755071,0
+ERIC.US,D,20240409,000000,5.0207,5.09795,5.01104,5.04001,16129965,0
+ERIC.US,D,20240410,000000,4.97243,4.97243,4.87587,4.91449,21967622,0
+ERIC.US,D,20240411,000000,4.88553,4.91449,4.84691,4.85656,20160846,0
+ERIC.US,D,20240412,000000,4.77932,4.79863,4.70207,4.72139,20313365,0
+ERIC.US,D,20240415,000000,4.79863,4.81794,4.60552,4.62484,30564712,0
+ERIC.US,D,20240416,000000,4.9338,4.94346,4.6538,4.71173,61115100,0
+ERIC.US,D,20240417,000000,4.7407,4.80828,4.68277,4.76001,30432658,0
+ERIC.US,D,20240418,000000,4.82759,4.9338,4.78898,4.88553,30707302,0
+ERIC.US,D,20240419,000000,4.85656,4.96277,4.85173,4.91932,20376641,0
+ERIC.US,D,20240422,000000,5.0207,5.09795,4.97243,5.07863,24161647,0
+ERIC.US,D,20240423,000000,5.06898,5.18966,5.04001,5.17518,17120913,0
+ERIC.US,D,20240424,000000,5.07863,5.11648,5.0207,5.09795,23301618,0
+ERIC.US,D,20240425,000000,5.0207,5.08829,5.00139,5.05932,15559239,0
+ERIC.US,D,20240426,000000,5.04967,5.05932,4.99174,5.00139,8956961,0
+ERIC.US,D,20240429,000000,4.94346,4.98208,4.91449,4.97243,15370000,0
+ERIC.US,D,20240430,000000,4.90483,4.94346,4.84691,4.84691,11622364,0
+ERIC.US,D,20240501,000000,4.82759,4.99174,4.82759,4.90483,21619202,0
+ERIC.US,D,20240502,000000,4.92415,4.98005,4.89519,4.97243,17624666,0
+ERIC.US,D,20240503,000000,5.04967,5.08829,5.0207,5.03035,14108587,0
+ERIC.US,D,20240506,000000,5.07863,5.09795,5.05353,5.07863,11105383,0
+ERIC.US,D,20240507,000000,5.16553,5.18484,5.09795,5.11725,12436692,0
+ERIC.US,D,20240508,000000,5.06898,5.11725,5.04001,5.07863,6454339,0
+ERIC.US,D,20240509,000000,5.11725,5.14622,5.09803,5.10759,6294073,0
+ERIC.US,D,20240510,000000,5.17518,5.18484,5.11793,5.15587,8657418,0
+ERIC.US,D,20240513,000000,5.1269,5.20898,5.11725,5.17518,11620742,0
+ERIC.US,D,20240514,000000,5.43587,5.54208,5.42139,5.46484,33803500,0
+ERIC.US,D,20240515,000000,5.41656,5.49381,5.35863,5.48415,18730312,0
+ERIC.US,D,20240516,000000,5.44553,5.51312,5.41656,5.49381,14995130,0
+ERIC.US,D,20240517,000000,5.50346,5.54208,5.44553,5.54208,12691007,0
+ERIC.US,D,20240520,000000,5.56139,5.59036,5.51312,5.57105,16110003,0
+ERIC.US,D,20240521,000000,5.64828,5.64828,5.53242,5.59036,14770287,0
+ERIC.US,D,20240522,000000,5.64828,5.75449,5.64828,5.74484,17417994,0
+ERIC.US,D,20240523,000000,5.76415,5.76415,5.63863,5.6676,20162619,0
+ERIC.US,D,20240524,000000,5.69657,5.73509,5.65794,5.65794,13636033,0
+ERIC.US,D,20240528,000000,5.74484,5.78346,5.71588,5.76415,27402144,0
+ERIC.US,D,20240529,000000,5.67725,5.68691,5.64828,5.65794,17110454,0
+ERIC.US,D,20240530,000000,5.75449,5.87036,5.74967,5.84139,12922339,0
+ERIC.US,D,20240531,000000,5.85104,5.93794,5.84139,5.92829,19407706,0
+ERIC.US,D,20240603,000000,6.06346,6.07311,5.94759,6.03449,17390020,0
+ERIC.US,D,20240604,000000,6.01519,6.04415,5.98622,6.04415,15859060,0
+ERIC.US,D,20240605,000000,6.09243,6.10208,6.03459,6.10208,11813247,0
+ERIC.US,D,20240606,000000,6.07311,6.1214,6.04415,6.07311,8052599,0
+ERIC.US,D,20240607,000000,6.03449,6.0538,5.9785,6.00553,10600245,0
+ERIC.US,D,20240610,000000,5.91864,5.95725,5.88967,5.92829,7801577,0
+ERIC.US,D,20240611,000000,5.81243,5.85104,5.78346,5.81243,11308667,0
+ERIC.US,D,20240612,000000,5.94759,5.97174,5.8607,5.88967,18958662,0
+ERIC.US,D,20240613,000000,5.78346,5.78828,5.64828,5.67725,17712080,0
+ERIC.US,D,20240614,000000,5.5807,5.62897,5.56139,5.60967,12389614,0
+ERIC.US,D,20240617,000000,5.63863,5.6676,5.59046,5.65794,9865580,0
+ERIC.US,D,20240618,000000,5.69657,5.74484,5.68691,5.70622,10501683,0
+ERIC.US,D,20240620,000000,5.75449,5.7738,5.71588,5.73518,12536049,0
+ERIC.US,D,20240621,000000,5.70622,5.75449,5.63863,5.75449,8187546,0
+ERIC.US,D,20240624,000000,5.89932,5.95725,5.86553,5.89932,15609128,0
+ERIC.US,D,20240625,000000,5.85104,5.88001,5.82209,5.8607,10803492,0
+ERIC.US,D,20240626,000000,5.81243,5.8607,5.79312,5.81243,10331016,0
+ERIC.US,D,20240627,000000,5.90898,5.93794,5.88001,5.91864,10162064,0
+ERIC.US,D,20240628,000000,5.89932,5.96691,5.89932,5.95725,12408912,0
+ERIC.US,D,20240701,000000,6.04415,6.07311,5.99588,6.04415,14459678,0
+ERIC.US,D,20240702,000000,5.96691,6.00553,5.95725,5.98622,9993272,0
+ERIC.US,D,20240703,000000,6.02484,6.0538,5.96691,5.97656,7852713,0
+ERIC.US,D,20240705,000000,6.02484,6.02967,5.90908,6.00553,17146470,0
+ERIC.US,D,20240708,000000,6.11174,6.20829,6.09243,6.17932,18580638,0
+ERIC.US,D,20240709,000000,6.1214,6.16001,6.09243,6.11174,14661908,0
+ERIC.US,D,20240710,000000,6.18898,6.21795,6.1407,6.21795,11177501,0
+ERIC.US,D,20240711,000000,6.16001,6.23726,6.13105,6.16967,23525054,0
+ERIC.US,D,20240712,000000,6.35311,6.5076,6.32415,6.44966,37845814,0
+ERIC.US,D,20240715,000000,6.32415,6.35129,6.20829,6.26622,28235265,0
+ERIC.US,D,20240716,000000,6.34346,6.57518,6.33381,6.52691,35440755,0
+ERIC.US,D,20240717,000000,6.5076,6.54622,6.46898,6.49794,22587679,0
+ERIC.US,D,20240718,000000,6.51726,6.51726,6.38208,6.41105,18793408,0
+ERIC.US,D,20240719,000000,6.33381,6.38198,6.3145,6.34346,16824563,0
+ERIC.US,D,20240722,000000,6.37242,6.48829,6.35311,6.48829,29112715,0
+ERIC.US,D,20240723,000000,6.40139,6.44966,6.38208,6.41105,13098322,0
+ERIC.US,D,20240724,000000,6.39174,6.39656,6.32415,6.32415,12685197,0
+ERIC.US,D,20240725,000000,6.32415,6.39174,6.30484,6.32415,20734161,0
+ERIC.US,D,20240726,000000,6.36277,6.46898,6.35311,6.45932,17038325,0
+ERIC.US,D,20240729,000000,6.47863,6.56553,6.43036,6.51726,29195278,0
+ERIC.US,D,20240730,000000,6.49794,6.65243,6.48829,6.63312,26256344,0
+ERIC.US,D,20240731,000000,6.53657,6.71992,6.53657,6.65243,25737625,0
+ERIC.US,D,20240801,000000,6.64278,6.71036,6.52701,6.54622,21720812,0
+ERIC.US,D,20240802,000000,6.5076,6.56553,6.45932,6.5076,24329999,0
+ERIC.US,D,20240805,000000,6.23726,6.3676,6.18898,6.30484,30455404,0
+ERIC.US,D,20240806,000000,6.27587,6.37242,6.26139,6.28553,25775104,0
+ERIC.US,D,20240807,000000,6.37242,6.49794,6.33381,6.35311,25359823,0
+ERIC.US,D,20240808,000000,6.35311,6.49794,6.35311,6.48829,24201616,0
+ERIC.US,D,20240809,000000,6.45932,6.49794,6.44002,6.46898,22325826,0
+ERIC.US,D,20240812,000000,6.5076,6.53657,6.45932,6.47863,11756088,0
+ERIC.US,D,20240813,000000,6.51726,6.71036,6.5076,6.68139,19422006,0
+ERIC.US,D,20240814,000000,6.62346,6.67173,6.5945,6.63312,14804947,0
+ERIC.US,D,20240815,000000,6.69105,6.76829,6.68139,6.75863,11021102,0
+ERIC.US,D,20240816,000000,6.77794,6.88415,6.77794,6.85519,11606177,0
+ERIC.US,D,20240819,000000,6.89864,6.96139,6.88898,6.94209,17617730,0
+ERIC.US,D,20240820,000000,6.92277,6.95174,6.90346,6.95174,10185273,0
+ERIC.US,D,20240821,000000,6.92277,7.00967,6.90346,7.00001,17771322,0
+ERIC.US,D,20240822,000000,7.00001,7.05795,6.97114,6.99036,15279631,0
+ERIC.US,D,20240823,000000,7.02898,7.16416,7.01353,7.14484,19944995,0
+ERIC.US,D,20240826,000000,7.14484,7.21822,7.14484,7.18346,16066740,0
+ERIC.US,D,20240827,000000,7.1738,7.18346,7.14494,7.1738,10885466,0
+ERIC.US,D,20240828,000000,7.19312,7.21243,7.11588,7.1545,10237454,0
+ERIC.US,D,20240829,000000,7.22208,7.22208,7.14967,7.1738,14840851,0
+ERIC.US,D,20240830,000000,7.20277,7.20277,7.1545,7.19312,13404229,0
+ERIC.US,D,20240903,000000,7.18346,7.20277,7.0676,7.07725,17990430,0
+ERIC.US,D,20240904,000000,7.08691,7.18346,7.07725,7.1738,15258260,0
+ERIC.US,D,20240905,000000,7.09656,7.16416,7.05804,7.11588,17710068,0
+ERIC.US,D,20240906,000000,7.02898,7.07725,6.96139,6.97104,18550959,0
+ERIC.US,D,20240909,000000,7.00967,7.07725,6.99036,7.04829,13319067,0
+ERIC.US,D,20240910,000000,7.04829,7.08691,7.00967,7.07725,19136940,0
+ERIC.US,D,20240911,000000,7.00967,7.03864,6.91746,7.03864,13902643,0
+ERIC.US,D,20240912,000000,7.03864,7.07725,7.01933,7.05795,15092423,0
+ERIC.US,D,20240913,000000,7.08691,7.21243,7.07725,7.20277,15946130,0
+ERIC.US,D,20240916,000000,7.1738,7.19312,7.0676,7.11588,15204550,0
+ERIC.US,D,20240917,000000,7.12553,7.13519,7.06769,7.10622,17085440,0
+ERIC.US,D,20240918,000000,7.11588,7.23656,7.07725,7.09656,18078942,0
+ERIC.US,D,20240919,000000,7.2414,7.27036,7.19312,7.20277,14519871,0
+ERIC.US,D,20240920,000000,7.29932,7.38622,7.2356,7.30898,22603826,0
+ERIC.US,D,20240923,000000,7.39587,7.39587,7.29932,7.30898,18758333,0
+ERIC.US,D,20240924,000000,7.31864,7.48277,7.31381,7.47312,16372215,0
+ERIC.US,D,20240925,000000,7.46347,7.47312,7.42484,7.4345,12971829,0
+ERIC.US,D,20240926,000000,7.48277,7.5576,7.44898,7.50208,14040143,0
+ERIC.US,D,20240927,000000,7.46347,7.50208,7.42484,7.4345,11965203,0
+ERIC.US,D,20240930,000000,7.39587,7.40553,7.24149,7.31864,13687628,0
+ERIC.US,D,20241001,000000,7.29932,7.29932,7.20481,7.23174,15296851,0
+ERIC.US,D,20241002,000000,7.28109,7.3597,7.24179,7.3597,11708074,0
+ERIC.US,D,20241003,000000,7.25162,7.25653,7.18283,7.22214,12230787,0
+ERIC.US,D,20241004,000000,7.23196,7.28109,7.2246,7.28109,15304563,0
+ERIC.US,D,20241007,000000,7.31057,7.34988,7.26144,7.30075,10467208,0
+ERIC.US,D,20241008,000000,7.34988,7.39901,7.33416,7.38918,9392297,0
+ERIC.US,D,20241009,000000,7.28109,7.41866,7.28109,7.41866,11022181,0
+ERIC.US,D,20241010,000000,7.3597,7.3597,7.28109,7.3204,9757572,0
+ERIC.US,D,20241011,000000,7.36953,7.42357,7.34015,7.37936,6304195,0
+ERIC.US,D,20241014,000000,7.37936,7.41866,7.34988,7.40883,10141479,0
+ERIC.US,D,20241015,000000,8.077,8.46995,7.9984,8.38161,49644732,0
+ERIC.US,D,20241016,000000,8.29318,8.37179,8.22833,8.33248,25335319,0
+ERIC.US,D,20241017,000000,8.17526,8.20474,8.11631,8.13596,16594440,0
+ERIC.US,D,20241018,000000,8.19492,8.36196,8.18509,8.35213,21309550,0
+ERIC.US,D,20241021,000000,8.32266,8.39144,8.27352,8.31283,21832361,0
+ERIC.US,D,20241022,000000,8.28335,8.33248,8.23422,8.28335,18493896,0
+ERIC.US,D,20241023,000000,8.24405,8.31283,8.23422,8.27352,14861302,0
+ERIC.US,D,20241024,000000,8.35213,8.39144,8.303,8.35213,15012892,0
+ERIC.US,D,20241025,000000,8.37179,8.39144,8.29318,8.29318,12972729,0
+ERIC.US,D,20241028,000000,8.40126,8.45039,8.33739,8.44057,16300107,0
+ERIC.US,D,20241029,000000,8.41109,8.45039,8.39144,8.43074,18226095,0
+ERIC.US,D,20241030,000000,8.38161,8.41109,8.32266,8.36196,19380653,0
+ERIC.US,D,20241031,000000,8.25387,8.2637,8.16544,8.23422,22476755,0
+ERIC.US,D,20241101,000000,8.27352,8.40126,8.2637,8.32266,14444335,0
+ERIC.US,D,20241104,000000,8.23422,8.27352,8.15561,8.16544,17574542,0
+ERIC.US,D,20241105,000000,8.10648,8.21457,8.077,8.20474,15883945,0
+ERIC.US,D,20241106,000000,8.01805,8.09174,7.96892,8.0377,22503860,0
+ERIC.US,D,20241107,000000,8.08683,8.14579,8.05735,8.10648,17069420,0
+ERIC.US,D,20241108,000000,8.01805,8.08683,7.95418,8.08683,15247534,0
+ERIC.US,D,20241111,000000,7.98857,8.05735,7.964,8.02787,15161378,0
+ERIC.US,D,20241112,000000,7.90996,7.94927,7.86083,7.93944,20025806,0
+ERIC.US,D,20241113,000000,7.90996,7.92961,7.84118,7.85101,18224324,0
+ERIC.US,D,20241114,000000,7.84118,7.91979,7.83135,7.86083,17351333,0
+ERIC.US,D,20241115,000000,7.80188,7.86083,7.79205,7.83135,20153788,0
+ERIC.US,D,20241118,000000,7.83135,7.94927,7.82153,7.91979,13185856,0
+ERIC.US,D,20241119,000000,7.84118,8.36687,7.83627,8.16544,55712546,0
+ERIC.US,D,20241120,000000,7.90996,7.91979,7.79205,7.85101,18098594,0
+ERIC.US,D,20241121,000000,7.80188,7.88048,7.7724,7.87066,17920052,0
+ERIC.US,D,20241122,000000,7.89031,8.01805,7.89031,7.9984,25561700,0
+ERIC.US,D,20241125,000000,7.98857,8.0377,7.93944,8.01805,22871974,0
+ERIC.US,D,20241126,000000,8.04753,8.08683,8.00832,8.05735,24111117,0
+ERIC.US,D,20241127,000000,8.10648,8.12613,8.02787,8.0377,7885800,0
+ERIC.US,D,20241129,000000,8.01805,8.05735,7.96892,7.9984,5830482,0
+ERIC.US,D,20241202,000000,8.09666,8.10707,7.98857,8.077,14727887,0
+ERIC.US,D,20241203,000000,8.11631,8.12613,8.0377,8.05735,12600299,0
+ERIC.US,D,20241204,000000,8.09666,8.16544,8.06718,8.13596,14848812,0
+ERIC.US,D,20241205,000000,8.22439,8.32266,8.21457,8.303,29459219,0
+ERIC.US,D,20241206,000000,8.303,8.31283,8.16544,8.18509,11911702,0
+ERIC.US,D,20241209,000000,8.27352,8.33248,8.21457,8.22439,14564178,0
+ERIC.US,D,20241210,000000,8.21457,8.21948,8.13596,8.17526,15746622,0
+ERIC.US,D,20241211,000000,8.09666,8.18028,8.06718,8.12613,23030319,0
+ERIC.US,D,20241212,000000,8.11631,8.20464,8.077,8.08683,15158468,0
+ERIC.US,D,20241213,000000,8.19492,8.19492,8.10648,8.15561,14123925,0
+ERIC.US,D,20241216,000000,8.15561,8.18509,8.08683,8.08683,13469629,0
+ERIC.US,D,20241217,000000,8.05735,8.09666,8.01805,8.06718,13726057,0
+ERIC.US,D,20241218,000000,8.08683,8.14579,7.85101,7.85101,12670552,0
+ERIC.US,D,20241219,000000,7.92961,7.98857,7.89522,7.90996,19996142,0
+ERIC.US,D,20241220,000000,7.79205,7.97874,7.78222,7.91979,17707441,0
+ERIC.US,D,20241223,000000,7.93944,7.98857,7.90014,7.96892,12938543,0
+ERIC.US,D,20241224,000000,7.95909,8.04753,7.94927,8.02787,3896550,0
+ERIC.US,D,20241226,000000,7.96892,8.02787,7.964,7.97874,7382862,0
+ERIC.US,D,20241227,000000,7.98857,8.00822,7.91979,7.95909,15394269,0
+ERIC.US,D,20241230,000000,7.97874,7.98366,7.90014,7.93944,13276089,0
+ERIC.US,D,20241231,000000,7.94927,7.9984,7.88048,7.91979,9440906,0
+ERIC.US,D,20250102,000000,8.02787,8.02787,7.87066,7.92961,21310993,0
+ERIC.US,D,20250103,000000,8.00822,8.03279,7.96892,8.00822,13162721,0
+ERIC.US,D,20250106,000000,8.02787,8.05735,7.92961,8.04753,12335114,0
+ERIC.US,D,20250107,000000,8.08683,8.13596,8.00822,8.02787,17672782,0
+ERIC.US,D,20250108,000000,8.06718,8.18509,7.99849,8.16544,23195297,0
+ERIC.US,D,20250110,000000,8.16544,8.16544,7.97383,7.98857,23115736,0
+ERIC.US,D,20250113,000000,7.79205,7.83135,7.73309,7.82153,20442519,0
+ERIC.US,D,20250114,000000,7.93944,8.09666,7.92961,8.077,12751470,0
+ERIC.US,D,20250115,000000,8.27352,8.42092,8.27352,8.39144,14552397,0
+ERIC.US,D,20250116,000000,8.27352,8.38652,8.25879,8.31283,17440378,0
+ERIC.US,D,20250117,000000,8.37179,8.45039,8.34231,8.39144,12406780,0
+ERIC.US,D,20250121,000000,8.43074,8.58796,8.42583,8.56831,14977877,0
+ERIC.US,D,20250122,000000,8.68622,8.69604,8.57813,8.59778,12146205,0
+ERIC.US,D,20250123,000000,8.72552,8.74517,8.63709,8.74517,14949756,0
+ERIC.US,D,20250124,000000,7.83627,7.88048,7.47762,7.48744,43888490,0
+ERIC.US,D,20250127,000000,7.67414,7.83332,7.52675,7.59553,25035776,0
+ERIC.US,D,20250128,000000,7.64466,7.64466,7.48744,7.56605,19798749,0
+ERIC.US,D,20250129,000000,7.52675,7.57588,7.41866,7.45796,19086665,0
+ERIC.US,D,20250130,000000,7.59553,7.62501,7.53657,7.5857,16009678,0
+ERIC.US,D,20250131,000000,7.44814,7.45796,7.33023,7.3597,26618257,0
+ERIC.US,D,20250203,000000,7.24189,7.38918,7.2242,7.34005,21769303,0
+ERIC.US,D,20250204,000000,7.30075,7.41866,7.30075,7.38918,19218669,0
+ERIC.US,D,20250205,000000,7.44814,7.48744,7.42849,7.46779,16714486,0
+ERIC.US,D,20250206,000000,7.47762,7.50709,7.37945,7.41866,13363395,0
+ERIC.US,D,20250207,000000,7.45796,7.49727,7.39901,7.43831,18408158,0
+ERIC.US,D,20250210,000000,7.49727,7.5464,7.46779,7.51692,10212783,0
+ERIC.US,D,20250211,000000,7.57096,7.63483,7.54149,7.60535,12762630,0
+ERIC.US,D,20250212,000000,7.62501,7.70361,7.59553,7.69379,12459308,0
+ERIC.US,D,20250213,000000,7.6368,7.7724,7.6368,7.7724,9657146,0
+ERIC.US,D,20250214,000000,7.7724,7.83135,7.72327,7.73309,7915233,0
+ERIC.US,D,20250218,000000,7.78222,7.83125,7.75274,7.7724,14305656,0
+ERIC.US,D,20250219,000000,7.70361,7.75274,7.68396,7.73309,8368539,0
+ERIC.US,D,20250220,000000,7.82153,7.9075,7.7724,7.87066,16245710,0
+ERIC.US,D,20250221,000000,7.86083,7.87066,7.75274,7.7724,11015083,0
+ERIC.US,D,20250224,000000,7.90014,7.90996,7.7724,7.79205,17637524,0
+ERIC.US,D,20250225,000000,8.05735,8.18509,7.97874,8.15561,23081173,0
+ERIC.US,D,20250226,000000,8.12613,8.22439,8.09666,8.12613,17925964,0
+ERIC.US,D,20250227,000000,8.16544,8.19492,8.06718,8.077,22570949,0
+ERIC.US,D,20250228,000000,8.05735,8.11631,7.94927,8.09666,36128337,0
+ERIC.US,D,20250303,000000,8.21948,8.34231,8.09675,8.15561,29689664,0
+ERIC.US,D,20250304,000000,8.0377,8.16544,7.94435,8.06718,27735202,0
+ERIC.US,D,20250305,000000,8.303,8.4896,8.28335,8.47987,25638313,0
+ERIC.US,D,20250306,000000,8.44057,8.46022,8.27352,8.31283,20162996,0
+ERIC.US,D,20250307,000000,8.42092,8.51918,8.39144,8.50935,23038837,0
+ERIC.US,D,20250310,000000,8.40126,8.46022,8.14579,8.2637,25319883,0
+ERIC.US,D,20250311,000000,8.25387,8.303,8.01805,8.09666,31611256,0
+ERIC.US,D,20250312,000000,8.09666,8.10157,7.79205,7.88048,33761280,0
+ERIC.US,D,20250313,000000,7.83135,7.88048,7.75274,7.76257,23696336,0
+ERIC.US,D,20250314,000000,7.92961,8.06718,7.92961,8.05735,26093129,0
+ERIC.US,D,20250317,000000,8.02787,8.13596,8.02787,8.09666,13936125,0
+ERIC.US,D,20250318,000000,8.05735,8.12613,8.02837,8.04753,27252786,0
+ERIC.US,D,20250319,000000,8.00822,8.10648,7.98867,8.06718,15766193,0
+ERIC.US,D,20250320,000000,8.01805,8.13596,8.00822,8.10648,21422824,0
+ERIC.US,D,20250321,000000,8.05735,8.10648,7.96892,8.02787,21985658,0
+ERIC.US,D,20250324,000000,8.06718,8.10648,8.00822,8.077,23398869,0
+ERIC.US,D,20250325,000000,8.20474,8.23422,8.06718,8.09666,19140776,0
+ERIC.US,D,20250326,000000,8.14579,8.15561,8.01805,8.0377,21779998,0
+ERIC.US,D,20250327,000000,7.98,8,7.8144,7.86,32404496,0
+ERIC.US,D,20250328,000000,7.86,7.92,7.75,7.78,20976856,0
+ERIC.US,D,20250331,000000,7.68,7.77,7.6401,7.76,18042668,0
+ERIC.US,D,20250401,000000,7.85,7.875,7.74,7.79,21420537,0
+ERIC.US,D,20250402,000000,7.68,7.8,7.62,7.79,25293463,0
+ERIC.US,D,20250403,000000,7.77,7.79,7.48,7.48,29123158,0
+ERIC.US,D,20250404,000000,7.17,7.22,6.96,6.97,28080700,0
+ERIC.US,D,20250407,000000,6.685,7.235,6.64,6.9,39605912,0
+ERIC.US,D,20250408,000000,6.98,7.11,6.685,6.77,39648602,0
+ERIC.US,D,20250409,000000,6.68,7.285,6.6401,7.23,34011158,0
+ERIC.US,D,20250410,000000,7.19,7.19,6.93,7.11,42519093,0
+ERIC.US,D,20250411,000000,7.08,7.3288,7.055,7.29,28934757,0
+ERIC.US,D,20250414,000000,7.41,7.56,7.3999,7.45,42239642,0
+ERIC.US,D,20250415,000000,7.96,8.125,7.93,8.07,46513376,0
+ERIC.US,D,20250416,000000,7.98,8.1,7.88,7.94,37588337,0
+ERIC.US,D,20250417,000000,8.06,8.255,8.01,8.17,26277970,0
+ERIC.US,D,20250421,000000,8.13,8.29,8.06,8.15,22786599,0
+ERIC.US,D,20250422,000000,8.33,8.45,8.31,8.43,31108764,0
+ERIC.US,D,20250423,000000,8.31,8.39,8.24,8.31,36581236,0
+ERIC.US,D,20250424,000000,8.305,8.31,8.16,8.23,35696545,0
+ERIC.US,D,20250425,000000,8.25,8.26,8.16,8.19,24266479,0
+ERIC.US,D,20250428,000000,8.25,8.3,8.21,8.24,30114236,0
+ERIC.US,D,20250429,000000,8.27,8.34,8.24,8.3,29210787,0
+ERIC.US,D,20250430,000000,8.33,8.365,8.1301,8.24,24560242,0
+ERIC.US,D,20250501,000000,8.25,8.35,8.225,8.23,20181313,0
+ERIC.US,D,20250502,000000,8.415,8.4251,8.29,8.34,29241389,0
+ERIC.US,D,20250505,000000,8.285,8.35,8.25,8.25,16182365,0
+ERIC.US,D,20250506,000000,8.31,8.38,8.25,8.33,27132341,0
+ERIC.US,D,20250507,000000,8.3,8.42,8.29,8.36,19053307,0
+ERIC.US,D,20250508,000000,8.385,8.39,8.26,8.28,22143633,0
+ERIC.US,D,20250509,000000,8.27,8.31,8.23,8.29,25453196,0
+ERIC.US,D,20250512,000000,8.38,8.44,8.325,8.4,23564460,0
+ERIC.US,D,20250513,000000,8.475,8.51,8.43,8.45,25175023,0
+ERIC.US,D,20250514,000000,8.43,8.44,8.29,8.31,35133593,0
+ERIC.US,D,20250515,000000,8.41,8.51,8.39,8.46,41680764,0
+ERIC.US,D,20250516,000000,8.4905,8.52,8.45,8.47,21548820,0
+ERIC.US,D,20250519,000000,8.46,8.61,8.455,8.58,23870724,0
+ERIC.US,D,20250520,000000,8.66,8.79,8.66,8.77,29034327,0
+ERIC.US,D,20250521,000000,8.83,8.995,8.81,8.86,39355577,0
+ERIC.US,D,20250522,000000,8.79,8.84,8.75,8.77,25468483,0
+ERIC.US,D,20250523,000000,8.59,8.7,8.58,8.66,28475057,0
+ERIC.US,D,20250527,000000,8.74,8.75,8.66,8.68,23297403,0
+ERIC.US,D,20250528,000000,8.63,8.64,8.53,8.54,13846014,0
+ERIC.US,D,20250529,000000,8.575,8.575,8.47,8.52,16764367,0
+ERIC.US,D,20250530,000000,8.45,8.475,8.36,8.46,24912004,0
+ERIC.US,D,20250602,000000,8.51,8.57,8.45,8.55,27849279,0
+ERIC.US,D,20250603,000000,8.48,8.52,8.43,8.5,20357588,0
+ERIC.US,D,20250604,000000,8.55,8.62,8.53,8.54,23672236,0
+ERIC.US,D,20250605,000000,8.64,8.64,8.4901,8.51,26899759,0
+ERIC.US,D,20250606,000000,8.52,8.58,8.5,8.53,9449429,0
+ERIC.US,D,20250609,000000,8.5,8.535,8.48,8.49,9887532,0
+ERIC.US,D,20250610,000000,8.545,8.545,8.44,8.47,12297356,0
+ERIC.US,D,20250611,000000,8.48,8.51,8.415,8.44,12257663,0
+ERIC.US,D,20250612,000000,8.49,8.54,8.45,8.5,14267041,0
+ERIC.US,D,20250613,000000,8.33,8.4,8.33,8.38,23092376,0
+ERIC.US,D,20250616,000000,8.42,8.54,8.41,8.46,15894916,0
+ERIC.US,D,20250617,000000,8.39,8.41,8.27,8.28,13201427,0
+ERIC.US,D,20250618,000000,8.37,8.4,8.31,8.33,15413259,0
+ERIC.US,D,20250620,000000,8.34,8.355,8.25,8.3,11207658,0
+ERIC.US,D,20250623,000000,8.032,8.2261,8.03,8.22,23145117,0
+ERIC.US,D,20250624,000000,8.37,8.42,8.34,8.38,16338637,0
+ERIC.US,D,20250625,000000,8.32,8.34,8.29,8.33,13881944,0
+ERIC.US,D,20250626,000000,8.38,8.405,8.345,8.36,22276221,0
+ERIC.US,D,20250627,000000,8.43,8.49,8.4,8.44,17225244,0
+ERIC.US,D,20250630,000000,8.39,8.49,8.38,8.48,15307441,0
+ERIC.US,D,20250701,000000,8.43,8.57,8.4201,8.55,22514298,0
+ERIC.US,D,20250702,000000,8.48,8.56,8.47,8.54,18406821,0
+ERIC.US,D,20250703,000000,8.51,8.59,8.5,8.54,14541403,0
+ERIC.US,D,20250707,000000,8.53,8.64,8.53,8.55,14416790,0
+ERIC.US,D,20250708,000000,8.54,8.62,8.52,8.54,14603581,0
+ERIC.US,D,20250709,000000,8.51,8.52,8.12,8.19,32363245,0
+ERIC.US,D,20250710,000000,8.21,8.215,8.13,8.18,18300815,0
+ERIC.US,D,20250711,000000,8.11,8.11,8.005,8.04,17839189,0
+ERIC.US,D,20250714,000000,8.02,8.0799,7.815,7.84,31015173,0
+ERIC.US,D,20250715,000000,7.66,7.675,7.16,7.22,72339391,0
+ERIC.US,D,20250716,000000,7.41,7.49,7.31,7.37,43594339,0
+ERIC.US,D,20250717,000000,7.365,7.41,7.32,7.38,25707683,0
+ERIC.US,D,20250718,000000,7.5,7.52,7.42,7.46,15819242,0
+ERIC.US,D,20250721,000000,7.45,7.5,7.39,7.47,16448060,0
+ERIC.US,D,20250722,000000,7.47,7.58,7.44,7.53,28397973,0
+ERIC.US,D,20250723,000000,7.51,7.65,7.505,7.65,12452096,0
+ERIC.US,D,20250724,000000,7.59,7.59,7.46,7.47,17992372,0
+ERIC.US,D,20250725,000000,7.42,7.49,7.39,7.49,11750829,0
+ERIC.US,D,20250728,000000,7.44,7.46,7.39,7.41,6788507,0
+ERIC.US,D,20250729,000000,7.368,7.4,7.34,7.37,8923284,0
+ERIC.US,D,20250730,000000,7.28,7.28,7.155,7.2,18138472,0
+ERIC.US,D,20250731,000000,7.19,7.28,7.18,7.22,12357998,0
+ERIC.US,D,20250801,000000,7.24,7.27,7.17,7.25,16451633,0
+ERIC.US,D,20250804,000000,7.34,7.41,7.33,7.39,11694258,0
+ERIC.US,D,20250805,000000,7.4,7.42,7.36,7.38,7535163,0
+ERIC.US,D,20250806,000000,7.38,7.405,7.37,7.39,7792966,0
+ERIC.US,D,20250807,000000,7.485,7.52,7.45,7.5,11690223,0
+ERIC.US,D,20250808,000000,7.5,7.55,7.48,7.51,6315407,0
+ERIC.US,D,20250811,000000,7.5,7.54,7.47,7.47,5470575,0
+ERIC.US,D,20250812,000000,7.54,7.63,7.5315,7.61,9625262,0
+ERIC.US,D,20250813,000000,7.615,7.66,7.61,7.64,5749038,0
+ERIC.US,D,20250814,000000,7.62,7.63,7.58,7.61,4807476,0
+ERIC.US,D,20250815,000000,7.71,7.73,7.68,7.71,5613058,0
+ERIC.US,D,20250818,000000,7.65,7.69,7.61,7.69,6253352,0
+ERIC.US,D,20250819,000000,7.73,7.7699,7.68,7.69,6006326,0
+ERIC.US,D,20250820,000000,7.67,7.72,7.643,7.72,6457170,0
+ERIC.US,D,20250821,000000,7.66,7.69,7.6235,7.69,7014742,0
+ERIC.US,D,20250822,000000,7.77,7.94,7.77,7.93,10434880,0
+ERIC.US,D,20250825,000000,7.91,7.95,7.89,7.93,11684127,0
+ERIC.US,D,20250826,000000,7.92,7.99,7.89,7.89,9563836,0
+ERIC.US,D,20250827,000000,7.86,7.92,7.81,7.91,6683176,0
+ERIC.US,D,20250828,000000,7.92,7.9299,7.87,7.91,6020056,0
+ERIC.US,D,20250829,000000,7.86,7.94,7.86,7.87,7557159,0
+ERIC.US,D,20250902,000000,7.79,7.87,7.705,7.75,9347364,0
+ERIC.US,D,20250903,000000,7.82,7.87,7.79,7.85,12984106,0
+ERIC.US,D,20250904,000000,7.86,7.96,7.8401,7.94,12245378,0
+ERIC.US,D,20250905,000000,8,8.04,7.94,8.01,11581573,0
+ERIC.US,D,20250908,000000,7.95,7.96,7.87,7.9,10902441,0
+ERIC.US,D,20250909,000000,7.98,8.05,7.97,8.02,13019254,0
+ERIC.US,D,20250910,000000,8.005,8.06,7.94,7.96,8560733,0
+ERIC.US,D,20250911,000000,7.985,8.055,7.94,8.05,12325646,0
+ERIC.US,D,20250912,000000,7.99,7.99,7.87,7.92,11747590,0
+ERIC.US,D,20250915,000000,7.89,7.9699,7.8735,7.94,9317896,0
+ERIC.US,D,20250916,000000,7.93,7.97,7.92,7.96,9295067,0
+ERIC.US,D,20250917,000000,7.96,8.08,7.95,8,13262510,0
+ERIC.US,D,20250918,000000,8.01,8.09,8.01,8.07,10909856,0
+ERIC.US,D,20250919,000000,8.07,8.12,8.06,8.07,11505277,0
+ERIC.US,D,20250922,000000,8.08,8.14,8.07,8.09,10344680,0
+ERIC.US,D,20250923,000000,8.27,8.38,8.26,8.32,14820143,0
+ERIC.US,D,20250924,000000,8.23,8.25,8.14,8.2,12250766,0
+ERIC.US,D,20250925,000000,8.11,8.17,8.08,8.13,14090278,0
+ERIC.US,D,20250926,000000,8.15,8.2099,8.14,8.19,10213406,0
+ERIC.US,D,20250929,000000,8.1,8.13,8.05,8.11,16538580,0
+ERIC.US,D,20250930,000000,8.11,8.285,8.1,8.27,16807073,0
+ERIC.US,D,20251001,000000,8.28,8.35,8.26,8.34,10001203,0
+ERIC.US,D,20251002,000000,8.37,8.39,8.2701,8.35,9836321,0
+ERIC.US,D,20251003,000000,8.35,8.43,8.34,8.42,14977226,0
+ERIC.US,D,20251006,000000,8.45,8.56,8.4,8.42,9830919,0
+ERIC.US,D,20251007,000000,8.44,8.48,8.38,8.43,10311965,0
+ERIC.US,D,20251008,000000,8.44,8.57,8.44,8.54,17587091,0
+ERIC.US,D,20251009,000000,8.48,8.485,8.15,8.2,16241876,0
+ERIC.US,D,20251010,000000,8.45,8.51,8.2,8.24,19557189,0
+ERIC.US,D,20251013,000000,8.22,8.2459,8.12,8.17,20617032,0
+ERIC.US,D,20251014,000000,9.42,9.87,9.41,9.85,62693443,0
+ERIC.US,D,20251015,000000,9.75,9.76,9.52,9.65,30123727,0
+ERIC.US,D,20251016,000000,9.61,9.67,9.475,9.48,19093731,0
+ERIC.US,D,20251017,000000,9.48,9.57,9.45,9.54,15653333,0
+ERIC.US,D,20251020,000000,9.52,9.54,9.45,9.5,16424056,0
+ERIC.US,D,20251021,000000,9.52,9.64,9.51,9.58,15126789,0
+ERIC.US,D,20251022,000000,9.52,9.58,9.375,9.51,19457137,0
+ERIC.US,D,20251023,000000,9.51,9.6193,9.455,9.48,23139713,0
+ERIC.US,D,20251024,000000,9.545,9.545,9.34,9.45,22554486,0
+ERIC.US,D,20251027,000000,9.5,9.53,9.41,9.43,14380948,0
+ERIC.US,D,20251028,000000,9.43,9.985,9.4035,9.76,60582174,0
+ERIC.US,D,20251029,000000,10.25,10.27,10.03,10.1,30128475,0
+ERIC.US,D,20251030,000000,9.96,10.345,9.95,10.14,21092072,0
+ERIC.US,D,20251031,000000,10.06,10.13,9.95,10.09,14808097,0
+ERIC.US,D,20251103,000000,10.272,10.35,10.19,10.27,15075257,0
+ERIC.US,D,20251104,000000,9.96,10.02,9.795,9.81,16216053,0
+ERIC.US,D,20251105,000000,9.745,9.86,9.74,9.75,9049381,0
+ERIC.US,D,20251106,000000,9.77,9.86,9.71,9.74,13266700,0
+ERIC.US,D,20251107,000000,9.71,9.74,9.61,9.73,13858337,0
+ERIC.US,D,20251110,000000,9.74,10.09,9.62,9.74,19167857,0
+ERIC.US,D,20251111,000000,9.86,9.9,9.84,9.87,11340191,0
+ERIC.US,D,20251112,000000,9.91,10.0199,9.87,9.99,13283766,0
+ERIC.US,D,20251113,000000,9.97,10.08,9.835,9.85,17644860,0
+ERIC.US,D,20251114,000000,9.74,9.82,9.69,9.72,9639313,0
+ERIC.US,D,20251117,000000,9.68,9.77,9.61,9.63,11892472,0
+ERIC.US,D,20251118,000000,9.475,9.55,9.45,9.5,12472532,0
+ERIC.US,D,20251119,000000,9.45,9.47,9.27,9.32,14430072,0
+ERIC.US,D,20251120,000000,9.5,9.5757,9.28,9.29,18001968,0
+ERIC.US,D,20251121,000000,9.32,9.4755,9.31,9.4,13919987,0
+ERIC.US,D,20251124,000000,9.39,9.43,9.35,9.4,12229293,0
+ERIC.US,D,20251125,000000,9.44,9.5355,9.405,9.5,10341905,0
+ERIC.US,D,20251126,000000,9.53,9.6,9.5275,9.55,7970179,0
+ERIC.US,D,20251128,000000,9.53,9.62,9.52,9.6,3747232,0
+ERIC.US,D,20251201,000000,9.62,9.66,9.51,9.53,9170732,0
+ERIC.US,D,20251202,000000,9.6,9.655,9.585,9.62,6690150,0
+ERIC.US,D,20251203,000000,9.6,9.7,9.51,9.68,9940267,0
+ERIC.US,D,20251204,000000,9.63,9.645,9.51,9.52,5022503,0
+ERIC.US,D,20251205,000000,9.53,9.575,9.49,9.5,4477094,0
+ERIC.US,D,20251208,000000,9.53,9.59,9.505,9.57,7733917,0
+ERIC.US,D,20251209,000000,9.64,9.685,9.5945,9.65,6234550,0
+ERIC.US,D,20251210,000000,9.59,9.64,9.52,9.58,7022591,0
+ERIC.US,D,20251211,000000,9.75,9.8,9.67,9.71,9478826,0
+ERIC.US,D,20251212,000000,9.67,9.7045,9.52,9.57,5923993,0
+ERIC.US,D,20251215,000000,9.6,9.615,9.545,9.56,5364435,0
+ERIC.US,D,20251216,000000,9.62,9.68,9.56,9.62,11302032,0
+ERIC.US,D,20251217,000000,9.58,9.655,9.54,9.54,6547768,0
+ERIC.US,D,20251218,000000,9.67,9.71,9.5944,9.61,5451019,0
+ERIC.US,D,20251219,000000,9.64,9.72,9.635,9.68,8262208,0
+ERIC.US,D,20251222,000000,9.75,9.755,9.69,9.71,5254088,0
+ERIC.US,D,20251223,000000,9.71,9.75,9.68,9.68,3439515,0
+ERIC.US,D,20251224,000000,9.67,9.68,9.61,9.67,2007313,0
+ERIC.US,D,20251226,000000,9.71,9.71,9.65,9.68,2885645,0
+ERIC.US,D,20251229,000000,9.69,9.735,9.67,9.69,7380711,0
+ERIC.US,D,20251230,000000,9.76,9.8189,9.73,9.78,8286458,0
+ERIC.US,D,20251231,000000,9.75,9.77,9.6345,9.65,3344232,0
+ERIC.US,D,20260102,000000,9.69,9.695,9.44,9.5,8360666,0
+ERIC.US,D,20260105,000000,9.54,9.6,9.485,9.54,7364201,0
+ERIC.US,D,20260106,000000,9.49,9.55,9.4,9.5,7071165,0
+ERIC.US,D,20260107,000000,9.84,9.96,9.83,9.84,15959175,0
+ERIC.US,D,20260108,000000,9.57,9.585,9.34,9.36,14840272,0
+ERIC.US,D,20260109,000000,9.39,9.41,9.285,9.34,12852255,0
+ERIC.US,D,20260112,000000,9.34,9.4466,9.335,9.42,5438031,0
+ERIC.US,D,20260113,000000,9.43,9.445,9.36,9.4,4727836,0
+ERIC.US,D,20260114,000000,9.4,9.455,9.34,9.38,5318039,0
+ERIC.US,D,20260115,000000,9.44,9.53,9.435,9.5,7232881,0
+ERIC.US,D,20260116,000000,9.48,9.5,9.36,9.42,6535584,0
+ERIC.US,D,20260120,000000,9.22,9.62,9.21,9.41,16067705,0
+ERIC.US,D,20260121,000000,9.36,9.54,9.35,9.48,17034352,0
+ERIC.US,D,20260122,000000,9.54,9.655,9.435,9.58,19529297,0
+ERIC.US,D,20260123,000000,10.39,10.53,10.315,10.43,32263311,0
+ERIC.US,D,20260126,000000,10.555,10.76,10.53,10.68,14436692,0
+ERIC.US,D,20260127,000000,10.975,11.22,10.97,11.11,20233482,0
+ERIC.US,D,20260128,000000,10.93,10.9754,10.81,10.88,10749943,0
+ERIC.US,D,20260129,000000,11.025,11.04,10.775,10.89,14632469,0
+ERIC.US,D,20260130,000000,10.83,10.885,10.74,10.8,13749648,0
+ERIC.US,D,20260202,000000,10.81,11,10.81,10.94,8274436,0
+ERIC.US,D,20260203,000000,11.04,11.15,10.9842,11.11,8407008,0
+ERIC.US,D,20260204,000000,11.2,11.25,10.95,11.05,6739610,0
+ERIC.US,D,20260205,000000,10.82,11.04,10.815,10.94,8031039,0
+ERIC.US,D,20260206,000000,11.09,11.16,11.005,11.16,7450672,0
+ERIC.US,D,20260209,000000,11.19,11.335,11.17,11.31,5419180,0
+ERIC.US,D,20260210,000000,11.37,11.38,11.22,11.23,5127696,0
+ERIC.US,D,20260211,000000,11.21,11.22,11.05,11.14,4130126,0
+ERIC.US,D,20260212,000000,11,11.12,10.8201,10.97,10200515,0
+ERIC.US,D,20260213,000000,11,11.12,10.92,11.07,6884193,0
+ERIC.US,D,20260217,000000,11.03,11.19,11.005,11.18,4328503,0
+ERIC.US,D,20260218,000000,11.205,11.28,11.13,11.17,4564500,0
diff --git a/daily/us/nasdaq stocks/1/eshar.us.txt b/daily/us/nasdaq stocks/1/eshar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a98e3a29425b5cb2e2d01a920090c0c6015e5e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eshar.us.txt	
@@ -0,0 +1,311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESHAR.US,D,20230724,000000,0.167,0.17,0.15,0.16,142859,0
+ESHAR.US,D,20230725,000000,0.1505,0.16,0.15,0.151,790901,0
+ESHAR.US,D,20230726,000000,0.151,0.159,0.15,0.15,980715,0
+ESHAR.US,D,20230727,000000,0.15,0.15,0.15,0.15,1071210,0
+ESHAR.US,D,20230728,000000,0.1686,0.1686,0.15,0.1501,2379,0
+ESHAR.US,D,20230731,000000,0.15,0.1501,0.15,0.15,26198,0
+ESHAR.US,D,20230801,000000,0.15,0.15,0.15,0.15,400,0
+ESHAR.US,D,20230802,000000,0.17,0.17,0.15,0.15,80279,0
+ESHAR.US,D,20230803,000000,0.17,0.17,0.17,0.17,377,0
+ESHAR.US,D,20230804,000000,0.1503,0.16,0.15,0.16,34180,0
+ESHAR.US,D,20230808,000000,0.16,0.16,0.16,0.16,277,0
+ESHAR.US,D,20230809,000000,0.16,0.165001,0.16,0.16,11420,0
+ESHAR.US,D,20230810,000000,0.15,0.1503,0.15,0.1501,19120,0
+ESHAR.US,D,20230811,000000,0.1501,0.1501,0.15,0.15,10320,0
+ESHAR.US,D,20230815,000000,0.1501,0.1501,0.1501,0.1501,276,0
+ESHAR.US,D,20230817,000000,0.1661,0.1661,0.1661,0.1661,276,0
+ESHAR.US,D,20230818,000000,0.1501,0.1501,0.1501,0.1501,2503,0
+ESHAR.US,D,20230821,000000,0.15,0.15,0.15,0.15,590,0
+ESHAR.US,D,20230824,000000,0.16,0.16,0.1501,0.1501,723,0
+ESHAR.US,D,20230825,000000,0.1501,0.155,0.1501,0.1501,9865,0
+ESHAR.US,D,20230830,000000,0.1501,0.1501,0.1501,0.1501,277,0
+ESHAR.US,D,20230901,000000,0.17,0.17,0.17,0.17,275,0
+ESHAR.US,D,20230905,000000,0.1794,1.35,0.164,0.2,7679,0
+ESHAR.US,D,20230906,000000,0.22,0.45,0.157,0.157,9102,0
+ESHAR.US,D,20230907,000000,0.1882,0.402,0.1882,0.198,34425,0
+ESHAR.US,D,20230908,000000,0.2499,0.2499,0.2278,0.2278,9105,0
+ESHAR.US,D,20230911,000000,0.225439,0.225439,0.1551,0.1989,3453,0
+ESHAR.US,D,20230912,000000,0.2236,0.2236,0.2025,0.2025,294,0
+ESHAR.US,D,20230914,000000,0.17,0.1747,0.155,0.171,7801,0
+ESHAR.US,D,20230915,000000,0.1675,0.18,0.1551,0.1551,468,0
+ESHAR.US,D,20230918,000000,0.171,0.1755,0.155,0.17,13597,0
+ESHAR.US,D,20230919,000000,0.9,0.9,0.1551,0.1551,8900,0
+ESHAR.US,D,20230920,000000,0.8103,0.82,0.21,0.2264,14896,0
+ESHAR.US,D,20230921,000000,0.2617,0.285,0.23,0.25,14129,0
+ESHAR.US,D,20230925,000000,0.25,0.25,0.25,0.25,308,0
+ESHAR.US,D,20230926,000000,0.25,0.25,0.25,0.25,593,0
+ESHAR.US,D,20230927,000000,0.21,0.2524,0.21,0.21,4857,0
+ESHAR.US,D,20230928,000000,0.2019,0.22,0.2019,0.2019,2691,0
+ESHAR.US,D,20230929,000000,0.23,0.31,0.2,0.21,4519,0
+ESHAR.US,D,20231002,000000,0.2386,0.25,0.2,0.2,1312,0
+ESHAR.US,D,20231004,000000,0.2,0.2,0.1701,0.1701,5561,0
+ESHAR.US,D,20231006,000000,0.1705,0.1705,0.1701,0.1701,1758,0
+ESHAR.US,D,20231010,000000,0.1701,0.1701,0.1701,0.1701,511,0
+ESHAR.US,D,20231011,000000,0.1701,0.1701,0.15,0.1701,195065,0
+ESHAR.US,D,20231012,000000,0.1701,0.19,0.1552,0.16,21393,0
+ESHAR.US,D,20231013,000000,0.1552,0.1552,0.13,0.1401,27716,0
+ESHAR.US,D,20231016,000000,0.154,0.154,0.154,0.154,800,0
+ESHAR.US,D,20231017,000000,0.1551,0.1551,0.1551,0.1551,585,0
+ESHAR.US,D,20231020,000000,0.155,0.1551,0.155,0.155,5914,0
+ESHAR.US,D,20231023,000000,0.1301,0.1301,0.1207,0.13,183446,0
+ESHAR.US,D,20231025,000000,0.1301,0.1301,0.1301,0.1301,602,0
+ESHAR.US,D,20231027,000000,0.1301,0.1301,0.1301,0.1301,527,0
+ESHAR.US,D,20231030,000000,0.1301,0.1301,0.1275,0.1301,7524,0
+ESHAR.US,D,20231103,000000,0.165,0.165,0.13,0.16,1288,0
+ESHAR.US,D,20231120,000000,0.1301,0.1301,0.1301,0.1301,467,0
+ESHAR.US,D,20231121,000000,0.13,0.1301,0.13,0.1301,13900,0
+ESHAR.US,D,20231122,000000,0.14,0.14,0.14,0.14,317,0
+ESHAR.US,D,20231128,000000,0.17,0.17,0.1301,0.1301,3058,0
+ESHAR.US,D,20231130,000000,0.1301,0.169899,0.1301,0.15,2525,0
+ESHAR.US,D,20231201,000000,0.14505,0.14505,0.14505,0.14505,438,0
+ESHAR.US,D,20231204,000000,0.15,0.15,0.1263,0.1263,6250,0
+ESHAR.US,D,20231205,000000,0.13,0.1301,0.1278,0.1301,5378,0
+ESHAR.US,D,20231207,000000,0.14505,0.14505,0.1201,0.1201,1187,0
+ESHAR.US,D,20231208,000000,0.1301,0.1301,0.13,0.13,277481,0
+ESHAR.US,D,20231211,000000,0.1251,0.13,0.1251,0.13,153908,0
+ESHAR.US,D,20231212,000000,0.1301,0.1301,0.12,0.12,46342,0
+ESHAR.US,D,20231213,000000,0.1201,0.1201,0.1201,0.1201,48300,0
+ESHAR.US,D,20231214,000000,0.23,0.23,0.23,0.23,321,0
+ESHAR.US,D,20231215,000000,0.23,0.23,0.15,0.15,2305,0
+ESHAR.US,D,20231218,000000,0.13,0.29,0.13,0.29,842,0
+ESHAR.US,D,20231219,000000,0.13,0.1699,0.12,0.1699,941290,0
+ESHAR.US,D,20231220,000000,0.13,0.15,0.1201,0.149,1536,0
+ESHAR.US,D,20231227,000000,0.1201,0.1201,0.12,0.12,47370,0
+ESHAR.US,D,20231228,000000,0.1905,0.1905,0.11,0.1101,1406,0
+ESHAR.US,D,20240102,000000,0.11,0.19,0.11,0.11,60723,0
+ESHAR.US,D,20240105,000000,0.18,0.18,0.1213,0.1213,2311,0
+ESHAR.US,D,20240108,000000,0.1213,0.13,0.11,0.1101,31117,0
+ESHAR.US,D,20240109,000000,0.1208,0.1208,0.1208,0.1208,205,0
+ESHAR.US,D,20240110,000000,0.1326,0.1326,0.12,0.12,1537,0
+ESHAR.US,D,20240111,000000,0.1317,0.1317,0.1317,0.1317,100,0
+ESHAR.US,D,20240117,000000,0.135,0.15,0.1201,0.1201,30685,0
+ESHAR.US,D,20240122,000000,0.1201,0.1201,0.1101,0.12,71499,0
+ESHAR.US,D,20240123,000000,0.12,0.12,0.119,0.12,80987,0
+ESHAR.US,D,20240124,000000,0.12,0.12,0.11,0.11,93327,0
+ESHAR.US,D,20240129,000000,0.1111,0.1112,0.11,0.11,40420,0
+ESHAR.US,D,20240130,000000,0.1101,0.1101,0.101,0.11,156549,0
+ESHAR.US,D,20240202,000000,0.1001,0.16,0.1001,0.13,2690,0
+ESHAR.US,D,20240205,000000,0.1051,0.1348,0.1051,0.1348,701,0
+ESHAR.US,D,20240207,000000,0.1597,0.1597,0.1597,0.1597,1000,0
+ESHAR.US,D,20240209,000000,0.1,0.1599,0.1,0.1599,1447,0
+ESHAR.US,D,20240214,000000,0.12,0.1578,0.12,0.1578,800,0
+ESHAR.US,D,20240215,000000,0.112,0.12,0.1009,0.1009,28100,0
+ESHAR.US,D,20240226,000000,0.1011,0.1578,0.1011,0.1011,1500,0
+ESHAR.US,D,20240227,000000,0.1011,0.1011,0.1011,0.1011,500,0
+ESHAR.US,D,20240228,000000,0.1011,0.1011,0.1011,0.1011,674,0
+ESHAR.US,D,20240229,000000,0.1011,0.1011,0.1011,0.1011,2500,0
+ESHAR.US,D,20240304,000000,0.101,0.101,0.101,0.101,440,0
+ESHAR.US,D,20240306,000000,0.1,0.1,0.0906,0.0998,51064,0
+ESHAR.US,D,20240307,000000,0.0901,0.0901,0.0901,0.0901,11000,0
+ESHAR.US,D,20240312,000000,0.0901,0.0901,0.0901,0.0901,657,0
+ESHAR.US,D,20240318,000000,0.0973,0.0973,0.0801,0.084096,4988,0
+ESHAR.US,D,20240326,000000,0.0802,0.15,0.0802,0.1139,1559,0
+ESHAR.US,D,20240328,000000,0.081,0.0812,0.081,0.0812,625,0
+ESHAR.US,D,20240404,000000,0.0812,0.148,0.0812,0.148,1582,0
+ESHAR.US,D,20240411,000000,0.14,0.148,0.14,0.148,1507,0
+ESHAR.US,D,20240418,000000,0.09,0.1469,0.0812,0.1469,3088,0
+ESHAR.US,D,20240422,000000,0.13,0.148,0.0811,0.148,8126,0
+ESHAR.US,D,20240424,000000,0.083,0.085,0.083,0.085,2034,0
+ESHAR.US,D,20240425,000000,0.1289,0.1289,0.1254,0.1256,1056,0
+ESHAR.US,D,20240501,000000,0.0851,0.148,0.085,0.148,698,0
+ESHAR.US,D,20240507,000000,0.1,0.148,0.1,0.148,1390,0
+ESHAR.US,D,20240508,000000,0.1,0.148,0.1,0.148,1740,0
+ESHAR.US,D,20240514,000000,0.1,0.145,0.1,0.145,2100,0
+ESHAR.US,D,20240515,000000,0.1,0.148,0.1,0.148,723,0
+ESHAR.US,D,20240520,000000,0.1,0.1301,0.1,0.1301,7425,0
+ESHAR.US,D,20240522,000000,0.1,0.1467,0.1,0.1467,1762,0
+ESHAR.US,D,20240524,000000,0.124,0.124,0.1001,0.1001,1800,0
+ESHAR.US,D,20240603,000000,0.1293,0.1426,0.1293,0.1426,1406,0
+ESHAR.US,D,20240605,000000,0.101,0.1449,0.1006,0.1306,104750,0
+ESHAR.US,D,20240610,000000,0.1012,0.1012,0.1012,0.1012,357,0
+ESHAR.US,D,20240611,000000,0.1099,0.1099,0.1099,0.1099,357,0
+ESHAR.US,D,20240614,000000,0.0999,0.11,0.0999,0.11,960,0
+ESHAR.US,D,20240617,000000,0.1,0.1,0.1,0.1,1000,0
+ESHAR.US,D,20240620,000000,0.11,0.12,0.11,0.12,4632,0
+ESHAR.US,D,20240624,000000,0.12,0.12,0.105,0.1126,31543,0
+ESHAR.US,D,20240625,000000,0.12,0.12,0.12,0.12,7903,0
+ESHAR.US,D,20240626,000000,0.12,0.12,0.12,0.12,26384,0
+ESHAR.US,D,20240627,000000,0.1124,0.12495,0.1124,0.12495,4466,0
+ESHAR.US,D,20240628,000000,0.11,0.11,0.11,0.11,544,0
+ESHAR.US,D,20240708,000000,0.1399,0.1399,0.1398,0.1398,4000,0
+ESHAR.US,D,20240709,000000,0.1101,0.1449,0.1101,0.1449,26850,0
+ESHAR.US,D,20240716,000000,0.0922,0.0922,0.0921,0.0921,4391,0
+ESHAR.US,D,20240717,000000,0.1101,0.1101,0.1101,0.1101,1474,0
+ESHAR.US,D,20240718,000000,0.1101,0.1101,0.11,0.11,1958,0
+ESHAR.US,D,20240722,000000,0.139,0.148,0.139,0.139,2718,0
+ESHAR.US,D,20240723,000000,0.1478,0.148,0.095,0.142638,8978,0
+ESHAR.US,D,20240724,000000,0.129,0.129,0.129,0.129,495,0
+ESHAR.US,D,20240726,000000,0.1199,0.1199,0.1115,0.1115,2300,0
+ESHAR.US,D,20240801,000000,0.115,0.1238,0.115,0.1236,2640,0
+ESHAR.US,D,20240802,000000,0.11,0.11,0.11,0.11,143,0
+ESHAR.US,D,20240807,000000,0.12,0.12,0.12,0.12,102,0
+ESHAR.US,D,20240812,000000,0.12,0.12,0.12,0.12,106,0
+ESHAR.US,D,20240813,000000,0.12,0.12,0.111,0.12,10166,0
+ESHAR.US,D,20240814,000000,0.11,0.14,0.11,0.14,80000,0
+ESHAR.US,D,20240816,000000,0.11,0.11,0.11,0.11,1203,0
+ESHAR.US,D,20240821,000000,0.111,0.111,0.111,0.111,414,0
+ESHAR.US,D,20240903,000000,0.11,0.11,0.11,0.11,46345,0
+ESHAR.US,D,20240909,000000,0.1,0.1,0.095048,0.0963,77884,0
+ESHAR.US,D,20240910,000000,0.095,0.095,0.092,0.0923,45339,0
+ESHAR.US,D,20240911,000000,0.0921,0.0921,0.09,0.09,112355,0
+ESHAR.US,D,20240913,000000,0.0815,0.0815,0.0815,0.0815,449,0
+ESHAR.US,D,20240924,000000,0.0865,0.11,0.0816,0.0957,8300,0
+ESHAR.US,D,20240925,000000,0.0978,0.1,0.0901,0.0901,997,0
+ESHAR.US,D,20240926,000000,0.09,0.0929,0.09,0.0928,620,0
+ESHAR.US,D,20241008,000000,0.09,0.0901,0.09,0.0901,4924,0
+ESHAR.US,D,20241010,000000,0.0872,0.09,0.0816,0.0816,5980,0
+ESHAR.US,D,20241015,000000,0.0867,0.1164,0.0816,0.1164,38640,0
+ESHAR.US,D,20241016,000000,0.11,0.11,0.0957,0.1052,600,0
+ESHAR.US,D,20241017,000000,0.102,0.1065,0.0901,0.0901,15027,0
+ESHAR.US,D,20241018,000000,0.1,0.1,0.0901,0.0901,3300,0
+ESHAR.US,D,20241021,000000,0.09,0.092,0.0817,0.0817,21220,0
+ESHAR.US,D,20241022,000000,0.0832,0.0832,0.0801,0.0801,6260,0
+ESHAR.US,D,20241024,000000,0.095,0.095,0.095,0.095,500000,0
+ESHAR.US,D,20241025,000000,0.0951,0.0952,0.0951,0.0952,201,0
+ESHAR.US,D,20241028,000000,0.0858,0.0858,0.068,0.08,44604,0
+ESHAR.US,D,20241029,000000,0.073,0.073,0.073,0.073,201,0
+ESHAR.US,D,20241030,000000,0.079,0.079,0.07,0.0751,197583,0
+ESHAR.US,D,20241101,000000,0.0746,0.0751,0.0701,0.0751,5542,0
+ESHAR.US,D,20241105,000000,0.08,0.0801,0.07,0.0701,16930,0
+ESHAR.US,D,20241107,000000,0.0725,0.075,0.07,0.07,3804,0
+ESHAR.US,D,20241115,000000,0.0666,0.0666,0.0596,0.0596,600,0
+ESHAR.US,D,20241118,000000,0.0872,0.093,0.0872,0.0921,2731,0
+ESHAR.US,D,20241121,000000,0.0737,0.0737,0.061,0.0666,36766,0
+ESHAR.US,D,20241126,000000,0.0618,0.0627,0.0618,0.0627,200,0
+ESHAR.US,D,20241127,000000,0.061,0.0793,0.061,0.07,1730,0
+ESHAR.US,D,20241129,000000,0.0658,0.0658,0.0658,0.0658,101,0
+ESHAR.US,D,20241203,000000,0.0861,0.1,0.0851,0.1,22800,0
+ESHAR.US,D,20241206,000000,0.083,0.135,0.083,0.0887,15025,0
+ESHAR.US,D,20241209,000000,0.125,0.1251,0.0875,0.0977,108723,0
+ESHAR.US,D,20241210,000000,0.0999,0.1,0.0925,0.1,919,0
+ESHAR.US,D,20241212,000000,0.09,0.09,0.09,0.09,600,0
+ESHAR.US,D,20241213,000000,0.092,0.0937,0.09,0.09,800,0
+ESHAR.US,D,20241216,000000,0.0971,0.1,0.0801,0.1,303593,0
+ESHAR.US,D,20241217,000000,0.095,0.095,0.095,0.095,100,0
+ESHAR.US,D,20241226,000000,0.09,0.09,0.09,0.09,401,0
+ESHAR.US,D,20241230,000000,0.1,0.1,0.0825,0.09,8776,0
+ESHAR.US,D,20241231,000000,0.09,0.09,0.09,0.09,2600,0
+ESHAR.US,D,20250102,000000,0.09,0.0956,0.085,0.085,61046,0
+ESHAR.US,D,20250103,000000,0.09,0.096,0.0823,0.085,60048,0
+ESHAR.US,D,20250106,000000,0.089,0.09,0.0851,0.0851,81234,0
+ESHAR.US,D,20250107,000000,0.0751,0.09,0.0751,0.09,550,0
+ESHAR.US,D,20250108,000000,0.089998,0.09,0.089998,0.09,6871,0
+ESHAR.US,D,20250110,000000,0.08,0.08,0.08,0.08,700,0
+ESHAR.US,D,20250114,000000,0.09,0.1,0.08,0.094949,291939,0
+ESHAR.US,D,20250117,000000,0.1,0.105,0.1,0.105,4876,0
+ESHAR.US,D,20250121,000000,0.1,0.1,0.1,0.1,220,0
+ESHAR.US,D,20250123,000000,0.1,0.1,0.1,0.1,3000,0
+ESHAR.US,D,20250124,000000,0.1,0.106,0.0801,0.1,25495,0
+ESHAR.US,D,20250127,000000,0.095,0.095,0.09,0.09,1000,0
+ESHAR.US,D,20250129,000000,0.1,0.1,0.0825,0.0887,130800,0
+ESHAR.US,D,20250131,000000,0.0887,0.1147,0.0887,0.09,3791,0
+ESHAR.US,D,20250212,000000,0.0903,0.0903,0.0902,0.0902,200,0
+ESHAR.US,D,20250218,000000,0.08,0.08,0.08,0.08,1481,0
+ESHAR.US,D,20250220,000000,0.0959,0.0959,0.085,0.0901,11836,0
+ESHAR.US,D,20250224,000000,0.0875,0.088,0.0751,0.08,110631,0
+ESHAR.US,D,20250225,000000,0.08,0.08,0.08,0.08,511,0
+ESHAR.US,D,20250226,000000,0.08,0.08,0.08,0.08,1700,0
+ESHAR.US,D,20250227,000000,0.08,0.09,0.08,0.0851,75953,0
+ESHAR.US,D,20250228,000000,0.1,0.16,0.09,0.1,207588,0
+ESHAR.US,D,20250303,000000,0.12,0.12,0.1099,0.1131,1110,0
+ESHAR.US,D,20250304,000000,0.108,0.108,0.1,0.1,11000,0
+ESHAR.US,D,20250305,000000,0.094,0.094,0.0939,0.0939,1000,0
+ESHAR.US,D,20250306,000000,0.0901,0.0901,0.0901,0.0901,100,0
+ESHAR.US,D,20250313,000000,0.0901,0.091,0.0851,0.0851,8133,0
+ESHAR.US,D,20250314,000000,0.09,0.09,0.085,0.085,44714,0
+ESHAR.US,D,20250317,000000,0.085,0.085,0.085,0.085,4133,0
+ESHAR.US,D,20250319,000000,0.101,0.127499,0.0863,0.12,3534,0
+ESHAR.US,D,20250320,000000,0.123,0.123,0.0949,0.0949,1111,0
+ESHAR.US,D,20250324,000000,0.1002,0.1003,0.0859,0.09,1756,0
+ESHAR.US,D,20250326,000000,0.0899,0.0899,0.085,0.085,13194,0
+ESHAR.US,D,20250403,000000,0.0876,0.0876,0.0876,0.0876,6245,0
+ESHAR.US,D,20250407,000000,0.095,0.095,0.095,0.095,153,0
+ESHAR.US,D,20250408,000000,0.095,0.095,0.095,0.095,9897,0
+ESHAR.US,D,20250409,000000,0.0901,0.0901,0.09,0.0901,44168,0
+ESHAR.US,D,20250411,000000,0.0851,0.0851,0.0851,0.0851,5096,0
+ESHAR.US,D,20250414,000000,0.0851,0.09205,0.0851,0.09205,7040,0
+ESHAR.US,D,20250415,000000,0.09,0.09,0.09,0.09,100,0
+ESHAR.US,D,20250512,000000,0.0814,0.0814,0.0814,0.0814,100,0
+ESHAR.US,D,20250514,000000,0.09,0.09,0.09,0.09,5000,0
+ESHAR.US,D,20250527,000000,0.085,0.085,0.085,0.085,2184,0
+ESHAR.US,D,20250529,000000,0.1299,0.1299,0.09,0.1027,4287,0
+ESHAR.US,D,20250530,000000,0.09,0.09,0.0851,0.09,1500,0
+ESHAR.US,D,20250603,000000,0.0851,0.09995,0.0851,0.0851,1000,0
+ESHAR.US,D,20250606,000000,0.085,0.0901,0.0802,0.0802,109516,0
+ESHAR.US,D,20250609,000000,0.08505,0.08505,0.0802,0.0802,200,0
+ESHAR.US,D,20250610,000000,0.0899,0.0899,0.0803,0.0803,308,0
+ESHAR.US,D,20250623,000000,0.0802,0.0802,0.0735,0.0735,118169,0
+ESHAR.US,D,20250701,000000,0.0735,0.0735,0.0735,0.0735,4951,0
+ESHAR.US,D,20250703,000000,0.0941,0.1155,0.0941,0.1125,5531,0
+ESHAR.US,D,20250707,000000,0.1185,0.152649,0.1185,0.13,28006,0
+ESHAR.US,D,20250708,000000,0.14,0.14,0.13,0.13,6243,0
+ESHAR.US,D,20250709,000000,0.11,0.1269,0.0878,0.09,44325,0
+ESHAR.US,D,20250710,000000,0.0901,0.0901,0.0901,0.0901,100,0
+ESHAR.US,D,20250711,000000,0.12,0.12,0.12,0.12,143,0
+ESHAR.US,D,20250714,000000,0.12,0.12,0.12,0.12,1022,0
+ESHAR.US,D,20250716,000000,0.1,0.1211,0.0851,0.1211,4564,0
+ESHAR.US,D,20250724,000000,0.1205,0.125,0.1205,0.125,583,0
+ESHAR.US,D,20250731,000000,0.102,0.1086,0.1019,0.102,1000,0
+ESHAR.US,D,20250805,000000,0.105,0.1275,0.105,0.1275,3120,0
+ESHAR.US,D,20250806,000000,0.105,0.105,0.105,0.105,142,0
+ESHAR.US,D,20250811,000000,0.105,0.1125,0.1025,0.1125,4122,0
+ESHAR.US,D,20250813,000000,0.105,0.105,0.105,0.105,122,0
+ESHAR.US,D,20250821,000000,0.13,0.135,0.1296,0.1296,600,0
+ESHAR.US,D,20250822,000000,0.11,0.112,0.11,0.1105,2015,0
+ESHAR.US,D,20250902,000000,0.13,0.1386,0.13,0.1386,401,0
+ESHAR.US,D,20250905,000000,0.1229,0.1229,0.1228,0.1228,200,0
+ESHAR.US,D,20250910,000000,0.111,0.1113,0.1049,0.11,749,0
+ESHAR.US,D,20250911,000000,0.1,0.1,0.0975,0.098,11785,0
+ESHAR.US,D,20250912,000000,0.1385,0.1385,0.1385,0.1385,400,0
+ESHAR.US,D,20250916,000000,0.202,0.22,0.2,0.215,1266253,0
+ESHAR.US,D,20250917,000000,0.25,0.25,0.21,0.21,430043,0
+ESHAR.US,D,20250918,000000,0.1903,0.21,0.1903,0.21,1211,0
+ESHAR.US,D,20250919,000000,0.21,0.21,0.21,0.21,308625,0
+ESHAR.US,D,20250922,000000,0.21,0.21,0.21,0.21,170,0
+ESHAR.US,D,20250924,000000,0.175,0.175,0.175,0.175,100,0
+ESHAR.US,D,20250925,000000,0.175,0.175,0.175,0.175,5064,0
+ESHAR.US,D,20250926,000000,0.222499,0.222499,0.222499,0.222499,500,0
+ESHAR.US,D,20251001,000000,0.175,0.175,0.175,0.175,4500,0
+ESHAR.US,D,20251002,000000,0.25,0.25,0.25,0.25,551,0
+ESHAR.US,D,20251003,000000,0.25,0.25,0.25,0.25,950,0
+ESHAR.US,D,20251006,000000,0.27,0.27,0.27,0.27,508,0
+ESHAR.US,D,20251007,000000,0.2335,0.2692,0.2335,0.2692,425,0
+ESHAR.US,D,20251009,000000,0.2172,0.2172,0.1709,0.2,31690,0
+ESHAR.US,D,20251010,000000,0.2238,0.2238,0.19,0.19,4000,0
+ESHAR.US,D,20251013,000000,0.187,0.19,0.184,0.1892,8032,0
+ESHAR.US,D,20251017,000000,0.2142,0.2142,0.2142,0.2142,500,0
+ESHAR.US,D,20251020,000000,0.2142,0.2142,0.2142,0.2142,450,0
+ESHAR.US,D,20251021,000000,0.22,0.22,0.22,0.22,1374,0
+ESHAR.US,D,20251024,000000,0.23,0.23,0.23,0.23,10090,0
+ESHAR.US,D,20251103,000000,0.1947,0.1947,0.19,0.1947,861,0
+ESHAR.US,D,20251111,000000,0.19,0.19,0.19,0.19,100,0
+ESHAR.US,D,20251112,000000,0.19,0.19,0.19,0.19,4009,0
+ESHAR.US,D,20251120,000000,0.2052,0.2052,0.2052,0.2052,400,0
+ESHAR.US,D,20251201,000000,0.184,0.184,0.1821,0.1821,500,0
+ESHAR.US,D,20251205,000000,0.18,0.18,0.18,0.18,186,0
+ESHAR.US,D,20251209,000000,0.179,0.179,0.1215,0.1215,31188,0
+ESHAR.US,D,20251210,000000,0.15,0.15,0.1254,0.145,11220,0
+ESHAR.US,D,20251212,000000,0.15,0.15,0.0752,0.15,28900,0
+ESHAR.US,D,20251215,000000,0.15,0.15,0.15,0.15,208,0
+ESHAR.US,D,20251216,000000,0.10226,0.15,0.090101,0.15,711,0
+ESHAR.US,D,20251224,000000,0.16,0.16,0.16,0.16,200,0
+ESHAR.US,D,20251230,000000,0.15,0.17,0.15,0.17,1789,0
+ESHAR.US,D,20251231,000000,0.21,0.25,0.1616,0.25,58903,0
+ESHAR.US,D,20260102,000000,0.19,0.201571,0.18,0.201571,2808,0
+ESHAR.US,D,20260106,000000,0.2187,0.2187,0.2101,0.2187,3507,0
+ESHAR.US,D,20260107,000000,0.21,0.218,0.2,0.2,2507,0
+ESHAR.US,D,20260112,000000,0.21,0.22,0.21,0.22,3137,0
+ESHAR.US,D,20260115,000000,0.21,0.21,0.21,0.21,228,0
+ESHAR.US,D,20260116,000000,0.2,0.205,0.1858,0.1858,2860,0
+ESHAR.US,D,20260120,000000,0.1901,0.195,0.1901,0.195,791,0
+ESHAR.US,D,20260123,000000,0.211,0.23,0.211,0.23,300,0
+ESHAR.US,D,20260127,000000,0.2298,0.2307,0.2298,0.2307,749,0
+ESHAR.US,D,20260129,000000,0.2105,0.2105,0.21,0.2105,13822,0
+ESHAR.US,D,20260130,000000,0.21,0.21,0.21,0.21,411,0
+ESHAR.US,D,20260202,000000,0.21,0.21,0.2,0.2,4464,0
+ESHAR.US,D,20260204,000000,0.195,0.1951,0.195,0.1951,2501,0
+ESHAR.US,D,20260205,000000,0.195,0.195,0.195,0.195,1100,0
+ESHAR.US,D,20260210,000000,0.18,0.18,0.1694,0.18,706,0
+ESHAR.US,D,20260212,000000,0.18,0.18,0.18,0.18,119,0
+ESHAR.US,D,20260213,000000,0.1617,0.1617,0.16,0.16,10775,0
diff --git a/daily/us/nasdaq stocks/1/ethi.us.txt b/daily/us/nasdaq stocks/1/ethi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..854230a03a97e4b90b6901e32028ae2260431335
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ethi.us.txt	
@@ -0,0 +1,90 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHI.US,D,20250918,000000,20.61,20.9094,20.5874,20.6381,10829,0
+ETHI.US,D,20250919,000000,20.3,20.34,19.4501,19.4501,14350,0
+ETHI.US,D,20250922,000000,18.05,18.05,16.85,16.9255,30137,0
+ETHI.US,D,20250923,000000,17.4258,17.4702,17.01,17.0232,8697,0
+ETHI.US,D,20250924,000000,17.29,17.48,17.24,17.475,5242,0
+ETHI.US,D,20250925,000000,15.8,16.08,15.2638,15.2638,8288,0
+ETHI.US,D,20250926,000000,15.255,16.26,15.25,16.205,6449,0
+ETHI.US,D,20250929,000000,16.67,17.26,16.67,17.1496,13708,0
+ETHI.US,D,20250930,000000,17.04,17.04,16.5444,16.971,30481,0
+ETHI.US,D,20251001,000000,17.39,17.75,17.2945,17.6346,27653,0
+ETHI.US,D,20251002,000000,18.04,18.956,17.8,18.8824,17168,0
+ETHI.US,D,20251003,000000,18.97,19.3087,18.6331,19.1467,28129,0
+ETHI.US,D,20251006,000000,19.92,20.57,19.6199,20.5614,21961,0
+ETHI.US,D,20251007,000000,20.9,20.9,18.57,18.6835,46847,0
+ETHI.US,D,20251008,000000,18.66,18.9,18.14,18.6605,20980,0
+ETHI.US,D,20251009,000000,17.54,17.61,16.836,17.2821,36302,0
+ETHI.US,D,20251010,000000,17.63,17.76,14.36,14.6302,56358,0
+ETHI.US,D,20251013,000000,15.44,16.27,15.4,16.2118,50700,0
+ETHI.US,D,20251014,000000,14.37,15.6,13.99,15.495,35993,0
+ETHI.US,D,20251015,000000,14.9512,15.1,14.35,14.585,59223,0
+ETHI.US,D,20251016,000000,14.88,14.92,13.67,13.7003,24133,0
+ETHI.US,D,20251017,000000,13.15,13.4492,12.62,13.3248,44200,0
+ETHI.US,D,20251020,000000,14.55,14.55,13.93,14.2283,20821,0
+ETHI.US,D,20251021,000000,13.72,14.84,13.51,14.308,16565,0
+ETHI.US,D,20251022,000000,13.7,13.7,12.932,12.932,43511,0
+ETHI.US,D,20251023,000000,13.39,13.75,13.09,13.4304,22497,0
+ETHI.US,D,20251024,000000,14.01,14.01,13.5641,13.901,16993,0
+ETHI.US,D,20251027,000000,15.34,15.6399,15.0552,15.49,45755,0
+ETHI.US,D,20251028,000000,15.15,15.2234,14.5,14.5549,40056,0
+ETHI.US,D,20251029,000000,14.16,14.16,13.23,13.475,50134,0
+ETHI.US,D,20251030,000000,13.05,13.05,12.13,12.178,74009,0
+ETHI.US,D,20251031,000000,13.17,13.3716,12.86,13.3556,25510,0
+ETHI.US,D,20251103,000000,13.36,13.36,11.37,11.55,63456,0
+ETHI.US,D,20251104,000000,11.04,11.415,8.74,9.28,83268,0
+ETHI.US,D,20251105,000000,9.44,10.405,9.44,10.16,56846,0
+ETHI.US,D,20251106,000000,9.76,9.76,9.0299,9.46,40975,0
+ETHI.US,D,20251107,000000,8.88,10.4,8.86,10.4,53306,0
+ETHI.US,D,20251110,000000,10.99,10.99,10.45,10.78,27987,0
+ETHI.US,D,20251111,000000,10.67,10.67,10.065,10.0651,33359,0
+ETHI.US,D,20251112,000000,10.5,10.5,9.54,9.7123,50507,0
+ETHI.US,D,20251113,000000,9.8,9.873,8.45,8.45,35585,0
+ETHI.US,D,20251114,000000,8.26,8.9899,8.2202,8.3245,159732,0
+ETHI.US,D,20251117,000000,8.32,8.65,7.5,7.7168,64828,0
+ETHI.US,D,20251118,000000,8.0593,8.5,7.88,8.3082,82221,0
+ETHI.US,D,20251119,000000,7.75,8.035,6.9451,7.34,45690,0
+ETHI.US,D,20251120,000000,7.58,7.6168,6.58,6.7547,70962,0
+ETHI.US,D,20251121,000000,6.27,6.6,6.0607,6.34,38824,0
+ETHI.US,D,20251124,000000,6.57,7.24,6.4838,7.2228,69795,0
+ETHI.US,D,20251125,000000,7.02,7.1381,6.765,7.1,152251,0
+ETHI.US,D,20251126,000000,6.92,7.3093,6.81,7.2301,115003,0
+ETHI.US,D,20251128,000000,7.46,7.55,7.31,7.38,37342,0
+ETHI.US,D,20251201,000000,6.5,6.5151,5.96,6.19,112898,0
+ETHI.US,D,20251202,000000,6.6,7.225,6.5499,7.095,120620,0
+ETHI.US,D,20251203,000000,7.33,7.57,7.1901,7.56,54735,0
+ETHI.US,D,20251204,000000,7.73,7.82,7.32,7.53,63317,0
+ETHI.US,D,20251205,000000,7.36,7.55,6.84,6.9998,27099,0
+ETHI.US,D,20251208,000000,7.48,7.52,7.27,7.4111,34337,0
+ETHI.US,D,20251209,000000,7.37,8.5,7.3,8.1824,98950,0
+ETHI.US,D,20251210,000000,8.06,8.4936,7.94,8.1309,58642,0
+ETHI.US,D,20251211,000000,7.43,7.61,7.25,7.5799,34860,0
+ETHI.US,D,20251212,000000,7.55,7.69,6.82,6.9402,100272,0
+ETHI.US,D,20251215,000000,7.1,7.2,6.3,6.3796,98360,0
+ETHI.US,D,20251216,000000,6.4,6.53,6.31,6.451,63050,0
+ETHI.US,D,20251217,000000,6.33,6.6999,5.7784,5.8572,38468,0
+ETHI.US,D,20251218,000000,6.37,6.385,5.7731,5.785,25075,0
+ETHI.US,D,20251219,000000,6.235,6.41,6.1836,6.2979,78653,0
+ETHI.US,D,20251222,000000,6.53,6.585,6.23,6.3,24019,0
+ETHI.US,D,20251223,000000,6.145,6.27,6.04,6.2434,18295,0
+ETHI.US,D,20251224,000000,6.04,6.11,5.87,6.04,19265,0
+ETHI.US,D,20251226,000000,6.15,6.17,5.87,6.0694,16871,0
+ETHI.US,D,20251229,000000,6.08,6.159,6.0126,6.09,19091,0
+ETHI.US,D,20251230,000000,6.2,6.3164,6.16,6.1648,27272,0
+ETHI.US,D,20251231,000000,6.1302,6.2,6.084,6.1416,36030,0
+ETHI.US,D,20260102,000000,6.305,6.6,6.3,6.518,23417,0
+ETHI.US,D,20260105,000000,6.67,7.0065,6.6,6.9511,72370,0
+ETHI.US,D,20260106,000000,7.23,7.23,6.7976,6.9713,54937,0
+ETHI.US,D,20260107,000000,6.72,6.7258,6.5,6.56,50566,0
+ETHI.US,D,20260108,000000,6.32,6.55,6.25,6.4274,24286,0
+ETHI.US,D,20260109,000000,6.3793,6.55,6.26,6.3041,43164,0
+ETHI.US,D,20260112,000000,6.35,6.56,6.35,6.4172,36283,0
+ETHI.US,D,20260113,000000,6.62,6.85,6.56,6.7781,118527,0
+ETHI.US,D,20260114,000000,7.04,7.400089,7.04,7.3019,91979,0
+ETHI.US,D,20260115,000000,7.19,7.2151,6.9103,6.99,66376,0
+ETHI.US,D,20260116,000000,7.02,7.02,6.815,6.9855,25287,0
+ETHI.US,D,20260120,000000,6.14,6.15,5.77,5.8391,184948,0
+ETHI.US,D,20260121,000000,5.71,5.95,5.27,5.8619,139178,0
+ETHI.US,D,20260122,000000,5.59,5.67,5.37,5.4802,79838,0
+ETHI.US,D,20260123,000000,5.46,5.7838,5.34,5.53,51427,0
+ETHI.US,D,20260126,000000,5.25,5.51,5.25,5.3,54512,0
diff --git a/daily/us/nasdaq stocks/1/ewcz.us.txt b/daily/us/nasdaq stocks/1/ewcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..274e5880b599b25eea0f0e64eaeae4daa207670c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ewcz.us.txt	
@@ -0,0 +1,1140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWCZ.US,D,20210805,000000,16.9942,19.6775,16.5917,19.1319,5106566.9657887,0
+EWCZ.US,D,20210806,000000,19.6775,22.0925,19.2303,19.9906,981212.93993789,0
+EWCZ.US,D,20210809,000000,24.9368,24.9368,19.6955,19.9101,534907.12233053,0
+EWCZ.US,D,20210810,000000,19.275,21.8823,18.6401,21.4664,856336.17169453,0
+EWCZ.US,D,20210811,000000,21.0997,23.2553,20.1248,20.9834,530919.12447636,0
+EWCZ.US,D,20210812,000000,21.207,21.207,18.4428,19.3645,195142.4506485,0
+EWCZ.US,D,20210813,000000,19.1498,19.767,18.005,19.114,125901.99785712,0
+EWCZ.US,D,20210816,000000,19.5076,21.055,18.8815,20.885,301708.19314034,0
+EWCZ.US,D,20210817,000000,21.1355,22.3519,19.8028,21.4038,446586.44207089,0
+EWCZ.US,D,20210818,000000,21.6364,22.3523,20.9745,21.4843,293324.11803284,0
+EWCZ.US,D,20210819,000000,21.3233,21.9941,20.25,21.207,191942.66094885,0
+EWCZ.US,D,20210820,000000,21.1981,22.012,21.0639,21.9315,481919.4098829,0
+EWCZ.US,D,20210823,000000,21.9405,22.2088,20.4825,21.2339,195314.62661417,0
+EWCZ.US,D,20210824,000000,21.6364,21.8868,20.3663,20.4915,144907.31760007,0
+EWCZ.US,D,20210825,000000,20.6614,21.3725,19.8833,20.9924,466204.43992544,0
+EWCZ.US,D,20210826,000000,20.8224,21.7169,20.1248,21.5559,327487.63090921,0
+EWCZ.US,D,20210827,000000,21.8242,21.9583,20.9476,21.699,534477.80044211,0
+EWCZ.US,D,20210830,000000,21.8689,22.0031,20.2231,21.6095,897579.02362686,0
+EWCZ.US,D,20210831,000000,21.3322,21.9136,21.0952,21.7795,158681.39485362,0
+EWCZ.US,D,20210901,000000,21.7795,22.2625,21.5559,22.012,234348.25966232,0
+EWCZ.US,D,20210902,000000,21.7884,22.2043,20.9655,21.2428,129496.45064691,0
+EWCZ.US,D,20210903,000000,21.0818,21.9807,20.8045,21.7705,152589.27253588,0
+EWCZ.US,D,20210907,000000,21.9047,22.0925,20.8493,21.86,248249.7918515,0
+EWCZ.US,D,20210908,000000,21.0102,22.3832,21.0102,21.4575,399590.2296234,0
+EWCZ.US,D,20210909,000000,21.1265,21.8063,20.3126,20.5362,332390.17382778,0
+EWCZ.US,D,20210910,000000,20.4915,21.2428,19.9727,20.7956,264831.23176606,0
+EWCZ.US,D,20210913,000000,20.7956,20.9745,20.2858,20.6972,121577.47425187,0
+EWCZ.US,D,20210914,000000,20.4289,21.927,20.4289,21.6811,323286.09013657,0
+EWCZ.US,D,20210915,000000,21.3501,22.9869,20.9611,22.7007,797988.64379612,0
+EWCZ.US,D,20210916,000000,22.8617,26.8241,22.7455,26.0638,406438.13734889,0
+EWCZ.US,D,20210917,000000,25.8402,28.8097,25.554,27.0745,1771970.1931759,0
+EWCZ.US,D,20210920,000000,26.028,27.1461,25.0531,26.037,288317.59871942,0
+EWCZ.US,D,20210921,000000,26.3679,27.7766,26.3679,27.1997,365976.78541658,0
+EWCZ.US,D,20210922,000000,27.477,27.5981,23.1211,25.0531,395577.6352027,0
+EWCZ.US,D,20210923,000000,24.7937,25.9341,23.5326,25.0531,184103.06438213,0
+EWCZ.US,D,20210924,000000,25.1068,25.5987,24.5164,25.4019,114615.52789977,0
+EWCZ.US,D,20210927,000000,25.4466,27.24,25.1604,26.6362,248423.08584292,0
+EWCZ.US,D,20210928,000000,26.4395,26.4484,25.3125,25.6076,62326.581546572,0
+EWCZ.US,D,20210929,000000,25.6524,26.3858,24.2839,24.3107,181635.58154946,0
+EWCZ.US,D,20210930,000000,24.418,25.2767,21.6721,25.0531,283237.28970642,0
+EWCZ.US,D,20211001,000000,25.0441,27.2355,23.2642,26.8956,225398.46352476,0
+EWCZ.US,D,20211004,000000,26.9314,27.0924,25.1694,26.6005,300755.63520041,0
+EWCZ.US,D,20211005,000000,26.7436,26.7436,25.554,26.0906,507890.0300552,0
+EWCZ.US,D,20211006,000000,26.0191,26.4126,24.7242,25.5361,525945.02790972,0
+EWCZ.US,D,20211007,000000,25.5987,26.3947,24.7132,26.1354,223241.79185089,0
+EWCZ.US,D,20211008,000000,26.198,26.7346,24.5969,24.8026,404083.57511707,0
+EWCZ.US,D,20211011,000000,25.0084,25.5808,23.3581,23.6578,356096.79185411,0
+EWCZ.US,D,20211012,000000,23.8814,24.8205,22.8975,24.8026,290473.15236754,0
+EWCZ.US,D,20211013,000000,24.6059,25.0799,22.817,23.2284,410454.08584684,0
+EWCZ.US,D,20211014,000000,23.3179,24.0334,23.2284,23.8993,85067.225323946,0
+EWCZ.US,D,20211015,000000,24.3018,24.8295,23.8551,24.0513,86982.40343558,0
+EWCZ.US,D,20211018,000000,24.105,24.8921,23.8457,24.7937,103469.92918705,0
+EWCZ.US,D,20211019,000000,24.8831,26.2248,24.3241,25.9744,163624.18669924,0
+EWCZ.US,D,20211020,000000,26.0727,26.359,25.5629,26.0012,113646.19957356,0
+EWCZ.US,D,20211021,000000,25.8491,27.0566,25.8491,26.842,189386.85408183,0
+EWCZ.US,D,20211022,000000,26.833,28.2104,26.207,27.0835,163367.04077648,0
+EWCZ.US,D,20211025,000000,27.1371,27.9689,25.8089,26.2427,138024.7510763,0
+EWCZ.US,D,20211026,000000,26.4216,27.164,25.3035,27.164,90087.160946385,0
+EWCZ.US,D,20211027,000000,26.8598,27.9957,26.8484,27.799,112445.43991688,0
+EWCZ.US,D,20211028,000000,27.6827,31.01,27.1231,29.561,409613.33048201,0
+EWCZ.US,D,20211029,000000,29.4984,29.5163,28.1747,28.5145,121414.24249221,0
+EWCZ.US,D,20211101,000000,28.5593,29.3781,28.121,29.2122,132186.42060406,0
+EWCZ.US,D,20211102,000000,29.3017,29.3017,27.7364,28.0316,64019.272533737,0
+EWCZ.US,D,20211103,000000,27.8258,29.1123,27.7096,27.8258,108153.33905841,0
+EWCZ.US,D,20211104,000000,27.8974,28.6218,26.4216,27.003,164614.75751471,0
+EWCZ.US,D,20211105,000000,28.2909,29.4293,27.325,27.5933,311436.13520066,0
+EWCZ.US,D,20211108,000000,28.4698,28.7819,26.8688,27.0924,174155.9892746,0
+EWCZ.US,D,20211109,000000,24.74,26.5647,23.8815,25.2588,381743.18455859,0
+EWCZ.US,D,20211110,000000,25.1604,26.4037,23.7025,23.9977,777101.68671407,0
+EWCZ.US,D,20211111,000000,24.3375,25.1336,23.622,24.1765,1880471.2382429,0
+EWCZ.US,D,20211112,000000,24.1408,25.071,23.7919,24.579,663063.06010187,0
+EWCZ.US,D,20211115,000000,24.105,24.7848,23.5952,24.1944,206551.90343847,0
+EWCZ.US,D,20211116,000000,24.0155,24.1497,23.2374,23.8545,243403.15022048,0
+EWCZ.US,D,20211117,000000,24.1139,24.3912,23.2732,23.9082,347975.45279812,0
+EWCZ.US,D,20211118,000000,23.8456,24.2839,22.6294,24.1676,395228.81116836,0
+EWCZ.US,D,20211119,000000,23.9977,24.418,23.2732,23.4789,163330.1459267,0
+EWCZ.US,D,20211122,000000,23.9798,24.0513,22.2356,22.7723,678262.62018808,0
+EWCZ.US,D,20211123,000000,22.7097,23.8545,22.5397,23.7472,210315.17811667,0
+EWCZ.US,D,20211124,000000,23.5057,24.8563,23.5057,24.6059,176814.65451071,0
+EWCZ.US,D,20211126,000000,23.944,24.5969,23.3716,23.8009,333963.23605958,0
+EWCZ.US,D,20211129,000000,24.0871,24.3644,23.6399,24.0424,211792.09013388,0
+EWCZ.US,D,20211130,000000,23.8098,24.1944,23.4386,24.1229,433171.25108344,0
+EWCZ.US,D,20211201,000000,24.4896,24.9681,23.7249,23.8277,371541.1995798,0
+EWCZ.US,D,20211202,000000,23.9798,24.4337,23.2732,24.1139,224000.93133589,0
+EWCZ.US,D,20211203,000000,24.2749,24.2749,23.3179,24.1229,267190.26610088,0
+EWCZ.US,D,20211206,000000,24.3733,25.1157,23.5594,24.5969,272742.38198085,0
+EWCZ.US,D,20211207,000000,24.9458,25.8402,24.3241,25.223,154223.82618399,0
+EWCZ.US,D,20211208,000000,25.3393,25.8134,24.9636,25.232,183307.03004735,0
+EWCZ.US,D,20211209,000000,24.9815,25.4466,24.5075,24.6327,245009.75322481,0
+EWCZ.US,D,20211210,000000,24.7937,24.91,23.9261,24.1855,196651.78541248,0
+EWCZ.US,D,20211213,000000,23.9887,25.1202,23.4431,23.7472,329194.85623114,0
+EWCZ.US,D,20211214,000000,23.3805,24.0513,22.8707,23.6488,260081.85837539,0
+EWCZ.US,D,20211215,000000,23.7293,24.5969,23.3142,24.4091,328415.59228262,0
+EWCZ.US,D,20211216,000000,24.579,25.0441,23.5147,24.1229,382819.8433569,0
+EWCZ.US,D,20211217,000000,24.0155,24.91,23.622,24.4807,1001781.2596809,0
+EWCZ.US,D,20211220,000000,24.2302,24.5343,23.7636,24.4896,343124.33906409,0
+EWCZ.US,D,20211221,000000,24.6506,24.9189,24.1318,24.3018,281683.23391239,0
+EWCZ.US,D,20211222,000000,24.3018,25.232,23.9261,25.1515,158663.50644161,0
+EWCZ.US,D,20211223,000000,25.3125,26.4842,24.6327,26.1622,266414.35622962,0
+EWCZ.US,D,20211227,000000,26.3053,27.1818,25.6971,27.0387,250981.12876143,0
+EWCZ.US,D,20211228,000000,27.1997,27.5664,25.6524,26.2695,269145.69313956,0
+EWCZ.US,D,20211229,000000,26.3053,27.3428,26.2516,26.9851,257418.72103627,0
+EWCZ.US,D,20211230,000000,27.2534,27.5549,26.4305,26.7078,255424.16309631,0
+EWCZ.US,D,20211231,000000,26.681,27.7453,26.3769,27.1461,196945.82618502,0
+EWCZ.US,D,20220103,000000,27.4412,27.7185,26.7346,27.4681,185631.40558389,0
+EWCZ.US,D,20220104,000000,27.4949,28.1657,26.994,27.0745,274426.128762,0
+EWCZ.US,D,20220105,000000,27.0656,27.3607,25.5271,25.5719,371792.7553738,0
+EWCZ.US,D,20220106,000000,25.5003,25.8312,24.9995,25.3751,286646.15022152,0
+EWCZ.US,D,20220107,000000,25.1515,25.6939,24.6774,25.2678,370104.53648964,0
+EWCZ.US,D,20220110,000000,25.0799,25.393,23.0674,23.8009,631596.22533716,0
+EWCZ.US,D,20220111,000000,23.774,25.8044,23.5504,25.6702,445432.63949575,0
+EWCZ.US,D,20220112,000000,25.8939,26.0772,24.8205,25.0441,285999.93133739,0
+EWCZ.US,D,20220113,000000,25.0531,25.2991,22.4146,22.5576,823902.24465512,0
+EWCZ.US,D,20220114,000000,22.3698,23.0943,21.538,22.5129,432659.19528943,0
+EWCZ.US,D,20220118,000000,21.3949,22.3519,19.5702,19.8385,926843.3476619,0
+EWCZ.US,D,20220119,000000,19.6328,20.2231,18.8636,19.5255,361918.35194008,0
+EWCZ.US,D,20220120,000000,19.5881,20.8403,19.3869,19.9548,449745.98284349,0
+EWCZ.US,D,20220121,000000,19.5255,19.7491,18.8457,19.0336,485376.3455053,0
+EWCZ.US,D,20220124,000000,18.157,20.6525,18.157,20.2321,446447.80687775,0
+EWCZ.US,D,20220125,000000,20.4378,20.8663,19.436,20.6256,450121.63949586,0
+EWCZ.US,D,20220126,000000,21.0192,21.7526,20.5273,20.8314,315476.68026514,0
+EWCZ.US,D,20220127,000000,20.894,21.2869,19.9906,20.2768,279383.45494238,0
+EWCZ.US,D,20220128,000000,19.9638,21.0907,19.4897,20.8671,393607.67382926,0
+EWCZ.US,D,20220131,000000,21.055,21.9047,20.3931,21.86,310758.6115955,0
+EWCZ.US,D,20220201,000000,21.6811,22.7276,21.4575,22.334,410954.96138333,0
+EWCZ.US,D,20220202,000000,22.4056,23.0048,22.1104,22.5218,318941.4420678,0
+EWCZ.US,D,20220203,000000,22.2356,22.5666,21.3233,21.8152,282123.73605833,0
+EWCZ.US,D,20220204,000000,21.7169,22.41,21.4396,22.2088,239438.63090708,0
+EWCZ.US,D,20220207,000000,22.173,23.2955,22.1372,22.8528,411821.43134043,0
+EWCZ.US,D,20220208,000000,22.7455,23.6533,22.5755,23.4878,211427.61373902,0
+EWCZ.US,D,20220209,000000,23.6757,24.4896,23.52,24.3554,316484.02146688,0
+EWCZ.US,D,20220210,000000,23.8903,24.0871,22.9601,23.2284,324885.9849864,0
+EWCZ.US,D,20220211,000000,23.1658,23.6488,22.2982,22.7097,186001.4721075,0
+EWCZ.US,D,20220214,000000,22.8349,23.4789,22.4771,22.8349,146547.46137693,0
+EWCZ.US,D,20220215,000000,23.2553,23.9172,22.9154,23.622,159631.71674206,0
+EWCZ.US,D,20220216,000000,23.6131,23.7472,23.054,23.461,126538.1545095,0
+EWCZ.US,D,20220217,000000,23.3179,23.4342,21.9583,22.0657,212211.34979054,0
+EWCZ.US,D,20220218,000000,21.9583,22.8707,21.8018,22.012,316948.00215359,0
+EWCZ.US,D,20220222,000000,21.7884,22.2714,21.216,21.8063,401886.65451616,0
+EWCZ.US,D,20220223,000000,22.1283,22.6605,21.1176,21.3233,349720.69099558,0
+EWCZ.US,D,20220224,000000,20.5988,22.6113,20.5988,22.5218,268956.74678762,0
+EWCZ.US,D,20220225,000000,22.6381,22.817,21.8957,22.3072,172398.45279387,0
+EWCZ.US,D,20220228,000000,22.1551,22.5845,21.6632,22.2446,441339.54722097,0
+EWCZ.US,D,20220301,000000,22.2267,22.5129,21.3322,21.5559,398644.37983797,0
+EWCZ.US,D,20220302,000000,21.5737,22.5576,21.538,21.7526,367537.54936511,0
+EWCZ.US,D,20220303,000000,22.3608,22.6471,21.377,21.5559,251360.13949106,0
+EWCZ.US,D,20220304,000000,21.3054,21.3054,20.4289,20.9745,426786.20601891,0
+EWCZ.US,D,20220307,000000,21.0907,21.0907,19.3287,19.9638,570444.688855,0
+EWCZ.US,D,20220308,000000,20.5899,21.377,19.6507,20.9387,256500.82189462,0
+EWCZ.US,D,20220309,000000,21.4664,22.0031,21.1802,21.4396,188834.54936079,0
+EWCZ.US,D,20220310,000000,21.207,21.4575,20.5183,21.2875,178744.36695711,0
+EWCZ.US,D,20220311,000000,21.5827,21.8957,20.7956,20.8761,276898.08369768,0
+EWCZ.US,D,20220314,000000,21.2428,21.6229,20.5809,20.9834,405659.99142612,0
+EWCZ.US,D,20220315,000000,21.4485,22.2803,20.9834,22.1909,467125.69314434,0
+EWCZ.US,D,20220316,000000,21.9136,26.6541,21.4664,25.4019,819429.02362497,0
+EWCZ.US,D,20220317,000000,25.4019,26.3947,24.5343,26.3321,540451.41203024,0
+EWCZ.US,D,20220318,000000,25.8849,28.4385,25.4914,27.8616,958527.07942232,0
+EWCZ.US,D,20220321,000000,27.4323,28.3714,25.7329,26.028,479127.6995824,0
+EWCZ.US,D,20220322,000000,26.2606,28.1299,26.2606,27.7364,657001.12447941,0
+EWCZ.US,D,20220323,000000,27.1148,27.8974,26.2874,26.6988,617609.7231909,0
+EWCZ.US,D,20220324,000000,26.833,28.1926,25.9476,28.0047,390467.13949442,0
+EWCZ.US,D,20220325,000000,28.0494,28.7829,27.5038,28.282,387451.82404371,0
+EWCZ.US,D,20220328,000000,28.3357,29.7936,27.6201,27.8974,647753.93349206,0
+EWCZ.US,D,20220329,000000,28.8813,29.409,27.4412,28.3804,409952.09228459,0
+EWCZ.US,D,20220330,000000,28.1568,29.0691,26.3321,26.4484,320166.798291,0
+EWCZ.US,D,20220331,000000,26.6183,27.4681,26.3232,26.4395,394513.27468765,0
+EWCZ.US,D,20220401,000000,26.6452,27.8258,26.6005,27.4502,287112.36695973,0
+EWCZ.US,D,20220404,000000,27.4144,27.7185,25.6688,26.994,132613.50644098,0
+EWCZ.US,D,20220405,000000,26.8598,27.1997,25.9744,26.4126,148791.33905939,0
+EWCZ.US,D,20220406,000000,26.0459,26.7436,25.2141,26.4663,266169.50859013,0
+EWCZ.US,D,20220407,000000,26.2785,26.8957,25.9117,26.3947,172284.41416726,0
+EWCZ.US,D,20220408,000000,26.1532,26.587,25.7105,26.3411,441051.09657719,0
+EWCZ.US,D,20220411,000000,26.2964,27.1192,25.876,26.6541,453524.90988221,0
+EWCZ.US,D,20220412,000000,27.638,28.206,25.8581,25.9565,706209.90988832,0
+EWCZ.US,D,20220413,000000,25.9565,27.0566,25.5093,26.4931,257944.19313929,0
+EWCZ.US,D,20220414,000000,26.672,27.6533,25.9296,26.6183,213309.25107812,0
+EWCZ.US,D,20220418,000000,26.7883,27.7096,26.5736,27.1192,456982.96353037,0
+EWCZ.US,D,20220419,000000,27.1192,28.6129,27.0119,28.2283,435274.25752126,0
+EWCZ.US,D,20220420,000000,28.5772,28.9348,27.1013,27.96,737153.50860152,0
+EWCZ.US,D,20220421,000000,28.16,28.61,26.37,26.77,723041,0
+EWCZ.US,D,20220422,000000,26.29,26.7,24.98,25.06,315798,0
+EWCZ.US,D,20220425,000000,24.45,27.39,24.45,27.21,305765,0
+EWCZ.US,D,20220426,000000,26.94,27.1388,26.3,26.53,203163,0
+EWCZ.US,D,20220427,000000,26.52,27.2811,26.17,27.06,281529,0
+EWCZ.US,D,20220428,000000,27.44,28.21,26.49,27.98,378903,0
+EWCZ.US,D,20220429,000000,27.62,28.15,27.24,27.45,408324,0
+EWCZ.US,D,20220502,000000,27.51,27.74,26.31,27.05,309923,0
+EWCZ.US,D,20220503,000000,26.97,27.185,25.79,27.1,178049,0
+EWCZ.US,D,20220504,000000,27.16,27.76,26.0891,27.62,183213,0
+EWCZ.US,D,20220505,000000,27.77,31.25,27.21,28.6,1125146,0
+EWCZ.US,D,20220506,000000,28.52,28.7699,24.35,24.9,689329,0
+EWCZ.US,D,20220509,000000,24.22,25.25,23.65,24.14,575448,0
+EWCZ.US,D,20220510,000000,24.65,25.06,23.035,24.48,421273,0
+EWCZ.US,D,20220511,000000,24.49,25.55,24.07,24.45,357134,0
+EWCZ.US,D,20220512,000000,24.12,25.43,23.5226,24.91,270022,0
+EWCZ.US,D,20220513,000000,25.19,26.22,25.13,25.83,279644,0
+EWCZ.US,D,20220516,000000,25.8,27.36,24.72,25.19,295478,0
+EWCZ.US,D,20220517,000000,25.72,26.15,25.19,25.74,265989,0
+EWCZ.US,D,20220518,000000,22.96,23.05,20.77,21.58,1373761,0
+EWCZ.US,D,20220519,000000,21.2,22.825,20.38,22.35,1501824,0
+EWCZ.US,D,20220520,000000,23.09,23.855,22.35,23.31,2709193,0
+EWCZ.US,D,20220523,000000,23.6,24.68,22.72,24.54,645484,0
+EWCZ.US,D,20220524,000000,24.29,24.68,22.98,24.2,604193,0
+EWCZ.US,D,20220525,000000,24.14,24.9,23.71,24.64,459842,0
+EWCZ.US,D,20220526,000000,24.37,25.59,23.442,24.97,475949,0
+EWCZ.US,D,20220527,000000,25.12,26.4,24.83,25.91,466443,0
+EWCZ.US,D,20220531,000000,25.575,26.79,25.4,26.5,929078,0
+EWCZ.US,D,20220601,000000,26.61,26.87,25.86,26.3,308816,0
+EWCZ.US,D,20220602,000000,26.3,26.67,25.6801,25.85,209156,0
+EWCZ.US,D,20220603,000000,25.58,26.27,25.1,26.24,256797,0
+EWCZ.US,D,20220606,000000,26.48,26.5,23.14,24.33,732645,0
+EWCZ.US,D,20220607,000000,25,26.64,24.11,26.41,686961,0
+EWCZ.US,D,20220608,000000,26.22,26.99,25.93,26.52,373826,0
+EWCZ.US,D,20220609,000000,26.3,26.41,25.245,25.35,301510,0
+EWCZ.US,D,20220610,000000,24.61,24.9,23.04,23.53,262037,0
+EWCZ.US,D,20220613,000000,22.78,23.17,21.65,22.99,483923,0
+EWCZ.US,D,20220614,000000,23.02,23.68,22.79,23,289278,0
+EWCZ.US,D,20220615,000000,23.28,23.58,22.22,22.92,310251,0
+EWCZ.US,D,20220616,000000,22.05,22.18,20.64,21.39,343970,0
+EWCZ.US,D,20220617,000000,21.54,21.98,21.13,21.39,818689,0
+EWCZ.US,D,20220621,000000,21.63,21.815,21.08,21.1,302719,0
+EWCZ.US,D,20220622,000000,20.78,22.17,20.54,21.55,261544,0
+EWCZ.US,D,20220623,000000,21.92,22.1266,20.7,20.77,381254,0
+EWCZ.US,D,20220624,000000,20.78,21.81,20.58,21.15,1690826,0
+EWCZ.US,D,20220627,000000,21.51,21.74,20.19,20.32,595525,0
+EWCZ.US,D,20220628,000000,20.89,21,19.28,19.34,622223,0
+EWCZ.US,D,20220629,000000,19.15,19.585,17.81,17.9,884571,0
+EWCZ.US,D,20220630,000000,17.7,17.74,16.9,17.62,1452570,0
+EWCZ.US,D,20220701,000000,17.62,18.745,17,17.65,553129,0
+EWCZ.US,D,20220705,000000,17.22,17.88,16.74,17.79,871801,0
+EWCZ.US,D,20220706,000000,17.75,18.27,16.895,17.13,353819,0
+EWCZ.US,D,20220707,000000,17.55,18.08,17.22,17.32,422248,0
+EWCZ.US,D,20220708,000000,17.24,17.92,17.21,17.85,345835,0
+EWCZ.US,D,20220711,000000,17.61,17.68,16.98,17.24,412570,0
+EWCZ.US,D,20220712,000000,17.08,17.53,16.87,17.45,311535,0
+EWCZ.US,D,20220713,000000,17.15,17.63,16.77,17.17,185259,0
+EWCZ.US,D,20220714,000000,16.87,17.18,16.295,16.69,609884,0
+EWCZ.US,D,20220715,000000,17.09,17.55,16.72,17.36,416268,0
+EWCZ.US,D,20220718,000000,17.44,18.7,17.44,17.97,476928,0
+EWCZ.US,D,20220719,000000,18.13,19.7,18.09,19.44,571153,0
+EWCZ.US,D,20220720,000000,19.28,19.85,19.25,19.72,285682,0
+EWCZ.US,D,20220721,000000,19.58,19.66,18.94,19.64,201594,0
+EWCZ.US,D,20220722,000000,19.51,20.04,19.01,19.33,364564,0
+EWCZ.US,D,20220725,000000,19.46,19.82,19.01,19.36,249672,0
+EWCZ.US,D,20220726,000000,19.22,19.5,18.65,18.73,282687,0
+EWCZ.US,D,20220727,000000,19,19.52,18.815,19.39,226160,0
+EWCZ.US,D,20220728,000000,19.38,19.87,18.97,19.81,287490,0
+EWCZ.US,D,20220729,000000,19.9,21.04,19.74,20.92,538294,0
+EWCZ.US,D,20220801,000000,20.59,21.39,20.47,21.34,180631,0
+EWCZ.US,D,20220802,000000,21.42,21.58,21.1,21.14,191173,0
+EWCZ.US,D,20220803,000000,21.07,22.05,20.92,21.98,295507,0
+EWCZ.US,D,20220804,000000,22.45,23,21.72,22,490218,0
+EWCZ.US,D,20220805,000000,21.42,22.26,20.41,21.37,620156,0
+EWCZ.US,D,20220808,000000,21.81,22.5,21.07,21.88,1578652,0
+EWCZ.US,D,20220809,000000,21.84,21.84,20.04,20.31,491485,0
+EWCZ.US,D,20220810,000000,20.83,21.98,20.83,21.44,240741,0
+EWCZ.US,D,20220811,000000,21.73,22.45,21.51,21.99,378067,0
+EWCZ.US,D,20220812,000000,22.23,22.435,21.35,21.97,206414,0
+EWCZ.US,D,20220815,000000,21.56,22.66,21.56,22.42,267505,0
+EWCZ.US,D,20220816,000000,22.36,23.52,22.13,22.91,337526,0
+EWCZ.US,D,20220817,000000,22.53,22.86,22.21,22.63,219633,0
+EWCZ.US,D,20220818,000000,22.49,23.2,22.49,23,155784,0
+EWCZ.US,D,20220819,000000,22.86,22.96,22.43,22.49,182242,0
+EWCZ.US,D,20220822,000000,21.99,22.2,21.66,22.1,355196,0
+EWCZ.US,D,20220823,000000,22.06,22.615,21.52,21.6,271317,0
+EWCZ.US,D,20220824,000000,21.64,21.96,21.08,21.2,195770,0
+EWCZ.US,D,20220825,000000,21.4,21.63,21.015,21.35,137227,0
+EWCZ.US,D,20220826,000000,21.31,21.63,20.05,20.07,218120,0
+EWCZ.US,D,20220829,000000,19.81,20.55,19.65,20.44,255765,0
+EWCZ.US,D,20220830,000000,20.35,21.355,20.14,20.62,365097,0
+EWCZ.US,D,20220831,000000,20.7,21.63,20.38,21.63,471849,0
+EWCZ.US,D,20220901,000000,21.39,21.7,20.2,20.55,479142,0
+EWCZ.US,D,20220902,000000,20.7,20.71,19.63,19.82,521596,0
+EWCZ.US,D,20220906,000000,19.64,20.67,19.64,19.95,420067,0
+EWCZ.US,D,20220907,000000,20.1,21.15,19.83,21.13,426909,0
+EWCZ.US,D,20220908,000000,20.96,21.185,19.815,20.4,300473,0
+EWCZ.US,D,20220909,000000,20.45,21.025,20.4,20.74,537517,0
+EWCZ.US,D,20220912,000000,20.91,21.44,20.255,20.49,217016,0
+EWCZ.US,D,20220913,000000,19.96,20.48,18.62,18.77,315860,0
+EWCZ.US,D,20220914,000000,18.83,19.365,18.48,18.71,480611,0
+EWCZ.US,D,20220915,000000,18.77,19.29,17.44,17.7,537273,0
+EWCZ.US,D,20220916,000000,17.39,18.16,17.1,17.54,1099016,0
+EWCZ.US,D,20220919,000000,17.24,18,16.71,17.6,555509,0
+EWCZ.US,D,20220920,000000,17.41,17.69,17.21,17.23,279953,0
+EWCZ.US,D,20220921,000000,17.31,18.21,17.195,17.38,206381,0
+EWCZ.US,D,20220922,000000,17.32,17.45,16.495,16.95,448534,0
+EWCZ.US,D,20220923,000000,16.58,16.98,16.51,16.85,264163,0
+EWCZ.US,D,20220926,000000,16.75,17.85,16.75,17.52,274156,0
+EWCZ.US,D,20220927,000000,17.73,18.53,17.73,18.28,731973,0
+EWCZ.US,D,20220928,000000,18.51,18.85,18.28,18.8,350019,0
+EWCZ.US,D,20220929,000000,18.5,18.66,18,18.14,260685,0
+EWCZ.US,D,20220930,000000,17.91,18.645,17.725,18.45,321381,0
+EWCZ.US,D,20221003,000000,18.59,18.61,17.59,17.68,354780,0
+EWCZ.US,D,20221004,000000,18.14,18.48,17.85,18.25,923985,0
+EWCZ.US,D,20221005,000000,17.005,18.38,17.005,17.75,324984,0
+EWCZ.US,D,20221006,000000,17.71,18.485,17.06,17.26,204688,0
+EWCZ.US,D,20221007,000000,17.25,17.63,16.76,17.11,725045,0
+EWCZ.US,D,20221010,000000,17.25,17.67,16.87,16.98,273816,0
+EWCZ.US,D,20221011,000000,16.86,16.87,15.71,15.81,574544,0
+EWCZ.US,D,20221012,000000,15.77,16.88,15.2925,16.51,525099,0
+EWCZ.US,D,20221013,000000,16.3,16.43,15.51,16.3,464939,0
+EWCZ.US,D,20221014,000000,16.56,16.82,15.62,15.63,290752,0
+EWCZ.US,D,20221017,000000,15.74,16.06,15.46,15.48,222964,0
+EWCZ.US,D,20221018,000000,15.96,16.115,14.615,14.76,828487,0
+EWCZ.US,D,20221019,000000,14.64,15.02,13.67,14.1,798851,0
+EWCZ.US,D,20221020,000000,14.14,14.825,14.14,14.53,736677,0
+EWCZ.US,D,20221021,000000,14.55,14.92,14,14.31,605544,0
+EWCZ.US,D,20221024,000000,14.36,14.36,12.72,13.23,995433,0
+EWCZ.US,D,20221025,000000,13.38,14.45,13.38,14.32,550412,0
+EWCZ.US,D,20221026,000000,14.22,15.31,14.21,14.69,476213,0
+EWCZ.US,D,20221027,000000,14.73,15.53,14.59,14.81,351625,0
+EWCZ.US,D,20221028,000000,14.72,14.97,14.35,14.66,294111,0
+EWCZ.US,D,20221031,000000,14.64,14.935,14.32,14.38,278066,0
+EWCZ.US,D,20221101,000000,14.57,15.5,14.31,14.79,480150,0
+EWCZ.US,D,20221102,000000,14.75,15.16,14.26,14.28,370398,0
+EWCZ.US,D,20221103,000000,14.33,14.83,13.73,13.84,499279,0
+EWCZ.US,D,20221104,000000,13.96,14.79,13.61,14.36,844012,0
+EWCZ.US,D,20221107,000000,14.5,15.04,13.745,13.85,401617,0
+EWCZ.US,D,20221108,000000,13.77,14.12,13.63,13.87,576844,0
+EWCZ.US,D,20221109,000000,13.71,13.785,13.15,13.18,252596,0
+EWCZ.US,D,20221110,000000,13.87,14.58,13.78,14.43,755721,0
+EWCZ.US,D,20221111,000000,14.59,15.205,14.49,14.89,532207,0
+EWCZ.US,D,20221114,000000,14.74,15.175,14.4,14.97,583831,0
+EWCZ.US,D,20221115,000000,15.44,15.44,14.13,14.32,317211,0
+EWCZ.US,D,20221116,000000,14.27,14.29,13.58,14.02,288061,0
+EWCZ.US,D,20221117,000000,13.72,14.275,13.42,14.02,292409,0
+EWCZ.US,D,20221118,000000,14.36,14.68,13.4,13.44,312671,0
+EWCZ.US,D,20221121,000000,13.31,13.46,12.82,13.35,348540,0
+EWCZ.US,D,20221122,000000,13.34,13.69,12.99,13.61,239066,0
+EWCZ.US,D,20221123,000000,13.69,14,13.5,13.84,264723,0
+EWCZ.US,D,20221125,000000,13.86,14.14,13.66,13.94,130640,0
+EWCZ.US,D,20221128,000000,13.95,14.5,13.8,14.04,417771,0
+EWCZ.US,D,20221129,000000,14.02,14.44,13.75,14.39,411782,0
+EWCZ.US,D,20221130,000000,14.48,14.98,14.23,14.5,650883,0
+EWCZ.US,D,20221201,000000,14.5,14.65,14.105,14.37,337467,0
+EWCZ.US,D,20221202,000000,14.31,14.83,14,14.57,1448604,0
+EWCZ.US,D,20221205,000000,14.43,14.84,14.1371,14.75,503024,0
+EWCZ.US,D,20221206,000000,14.76,14.88,13.9259,14.51,655164,0
+EWCZ.US,D,20221207,000000,14.4,14.76,14.24,14.26,427483,0
+EWCZ.US,D,20221208,000000,14.56,14.67,14.23,14.34,302646,0
+EWCZ.US,D,20221209,000000,14.49,14.49,13.41,13.56,289563,0
+EWCZ.US,D,20221212,000000,13.33,13.76,13.03,13.64,488800,0
+EWCZ.US,D,20221213,000000,14.14,14.325,13.235,13.39,269293,0
+EWCZ.US,D,20221214,000000,13.25,13.82,12.88,13.25,430449,0
+EWCZ.US,D,20221215,000000,13.08,13.38,12.85,13.19,339588,0
+EWCZ.US,D,20221216,000000,13.02,13.509,12.97,13.24,509085,0
+EWCZ.US,D,20221219,000000,13.1,13.34,12.595,13.11,304504,0
+EWCZ.US,D,20221220,000000,13.05,13.475,12.5,13.19,250845,0
+EWCZ.US,D,20221221,000000,13.17,13.82,13.17,13.41,413671,0
+EWCZ.US,D,20221222,000000,13.28,13.31,12.24,12.79,248687,0
+EWCZ.US,D,20221223,000000,12.8,12.82,12.31,12.38,163004,0
+EWCZ.US,D,20221227,000000,12.35,12.58,12.02,12.45,319724,0
+EWCZ.US,D,20221228,000000,12.46,12.915,12.24,12.41,151205,0
+EWCZ.US,D,20221229,000000,12.5,12.81,12.25,12.58,214279,0
+EWCZ.US,D,20221230,000000,12.46,12.555,12.21,12.45,168072,0
+EWCZ.US,D,20230103,000000,12.62,13.04,12.565,13,313376,0
+EWCZ.US,D,20230104,000000,13.13,13.76,13.02,13.75,265614,0
+EWCZ.US,D,20230105,000000,13.5,13.74,13.25,13.57,165209,0
+EWCZ.US,D,20230106,000000,13.58,13.73,13.485,13.55,206996,0
+EWCZ.US,D,20230109,000000,13.74,16.08,13.74,15.66,732551,0
+EWCZ.US,D,20230110,000000,16.06,16.54,15.45,15.74,585719,0
+EWCZ.US,D,20230111,000000,15.89,16.26,15.7392,15.93,202517,0
+EWCZ.US,D,20230112,000000,16,16.73,15.49,16.45,197398,0
+EWCZ.US,D,20230113,000000,16.3,16.74,16.12,16.62,169069,0
+EWCZ.US,D,20230117,000000,16.65,16.91,16.15,16.8,294889,0
+EWCZ.US,D,20230118,000000,17.02,17.21,16.805,16.96,451516,0
+EWCZ.US,D,20230119,000000,16.84,17.155,16.64,17.04,289721,0
+EWCZ.US,D,20230120,000000,17.26,17.59,17.02,17.5,370538,0
+EWCZ.US,D,20230123,000000,17.5,18.01,17.495,17.765,422842,0
+EWCZ.US,D,20230124,000000,17.7,18.05,17.56,17.63,470240,0
+EWCZ.US,D,20230125,000000,17.35,18.12,17.17,17.94,576634,0
+EWCZ.US,D,20230126,000000,18,18.25,17.47,17.74,430372,0
+EWCZ.US,D,20230127,000000,17.71,18.38,17.6,18.26,198066,0
+EWCZ.US,D,20230130,000000,18.25,18.69,17.66,18.53,333577,0
+EWCZ.US,D,20230131,000000,18.54,18.85,18.215,18.84,316955,0
+EWCZ.US,D,20230201,000000,18.87,19.43,18.64,19.23,346969,0
+EWCZ.US,D,20230202,000000,19.59,19.92,19.28,19.51,229671,0
+EWCZ.US,D,20230203,000000,19.27,19.55,19.07,19.19,268321,0
+EWCZ.US,D,20230206,000000,19.1,19.31,18.32,18.67,528474,0
+EWCZ.US,D,20230207,000000,18.63,18.68,17.95,18.53,436520,0
+EWCZ.US,D,20230208,000000,18.46,18.7,18.21,18.46,334699,0
+EWCZ.US,D,20230209,000000,18.64,19.35,18.04,18.22,284116,0
+EWCZ.US,D,20230210,000000,18.02,18.3799,17.89,18.17,340167,0
+EWCZ.US,D,20230213,000000,18.19,18.81,17.89,18.76,161220,0
+EWCZ.US,D,20230214,000000,18.62,19.125,18.34,19.07,188064,0
+EWCZ.US,D,20230215,000000,19.06,19.57,18.825,19.49,167204,0
+EWCZ.US,D,20230216,000000,19.21,19.52,18.98,19.19,187433,0
+EWCZ.US,D,20230217,000000,19.21,19.25,18.26,18.74,260887,0
+EWCZ.US,D,20230221,000000,18.48,18.93,18.35,18.71,226386,0
+EWCZ.US,D,20230222,000000,18.66,19.125,18.66,18.88,236206,0
+EWCZ.US,D,20230223,000000,19.13,19.62,18.755,19,228808,0
+EWCZ.US,D,20230224,000000,18.65,18.92,18.46,18.67,212438,0
+EWCZ.US,D,20230227,000000,18.81,18.88,18.53,18.67,198439,0
+EWCZ.US,D,20230228,000000,18.6,19.0132,18.38,18.46,317382,0
+EWCZ.US,D,20230301,000000,18.49,18.93,18.41,18.51,177924,0
+EWCZ.US,D,20230302,000000,18.51,18.855,18.02,18.26,228498,0
+EWCZ.US,D,20230303,000000,18.33,18.835,18.01,18.75,277106,0
+EWCZ.US,D,20230306,000000,18.83,19.06,18.37,18.55,295475,0
+EWCZ.US,D,20230307,000000,18.65,19.2524,18.13,18.16,648808,0
+EWCZ.US,D,20230308,000000,17.88,18.4,17.35,18.32,582244,0
+EWCZ.US,D,20230309,000000,19.24,20.7,17.01,17.06,849987,0
+EWCZ.US,D,20230310,000000,17.51,17.8899,16.14,16.37,426990,0
+EWCZ.US,D,20230313,000000,15.75,16.53,15.15,16.11,743889,0
+EWCZ.US,D,20230314,000000,16.55,16.84,14.9,16.19,431157,0
+EWCZ.US,D,20230315,000000,15.65,16.62,15.65,16.6,386288,0
+EWCZ.US,D,20230316,000000,16.25,17.27,16.25,16.88,367072,0
+EWCZ.US,D,20230317,000000,16.75,16.98,16.17,16.22,394274,0
+EWCZ.US,D,20230320,000000,16.37,16.4,15.9,15.97,335378,0
+EWCZ.US,D,20230321,000000,15.81,16.73,14.97,16.47,262893,0
+EWCZ.US,D,20230322,000000,16.31,16.97,16.22,16.24,190349,0
+EWCZ.US,D,20230323,000000,16.42,17.43,16.22,16.79,287995,0
+EWCZ.US,D,20230324,000000,16.67,17.16,16.29,16.85,216539,0
+EWCZ.US,D,20230327,000000,17.02,17.69,16.73,17.5,394806,0
+EWCZ.US,D,20230328,000000,17.53,18.05,17.105,17.74,493909,0
+EWCZ.US,D,20230329,000000,17.92,17.9699,17.46,17.86,228056,0
+EWCZ.US,D,20230330,000000,18.25,18.73,17.99,18.25,346958,0
+EWCZ.US,D,20230331,000000,18.34,19.41,18.34,19,609035,0
+EWCZ.US,D,20230403,000000,18.87,20.11,18.63,19.72,732571,0
+EWCZ.US,D,20230404,000000,19.67,19.87,19.1209,19.24,356099,0
+EWCZ.US,D,20230405,000000,18.28,19.3,17.3,18.71,973929,0
+EWCZ.US,D,20230406,000000,18.71,18.85,17.73,18.52,260695,0
+EWCZ.US,D,20230410,000000,18.34,19.09,17.84,19,208430,0
+EWCZ.US,D,20230411,000000,19.08,19.54,18.84,19.27,253722,0
+EWCZ.US,D,20230412,000000,19.43,19.6899,18.11,18.58,301847,0
+EWCZ.US,D,20230413,000000,18.71,19.31,18.71,19,415020,0
+EWCZ.US,D,20230414,000000,19,19.33,18.46,18.69,154762,0
+EWCZ.US,D,20230417,000000,18.77,19.036,18.63,18.85,162645,0
+EWCZ.US,D,20230418,000000,18.99,19.26,18.6958,18.85,215475,0
+EWCZ.US,D,20230419,000000,18.82,19.2,18.45,19.14,272067,0
+EWCZ.US,D,20230420,000000,19.81,20.19,19.16,19.37,825996,0
+EWCZ.US,D,20230421,000000,19.27,19.4,17.46,18.95,897449,0
+EWCZ.US,D,20230424,000000,18.88,19.51,18.85,19.37,252705,0
+EWCZ.US,D,20230425,000000,19.17,19.17,18.36,18.66,296495,0
+EWCZ.US,D,20230426,000000,18.93,19.01,18.2,18.27,311238,0
+EWCZ.US,D,20230427,000000,18.32,18.805,18.21,18.58,327491,0
+EWCZ.US,D,20230428,000000,18.56,19.13,18.34,18.84,357865,0
+EWCZ.US,D,20230501,000000,18.87,19.28,18.77,19.06,500884,0
+EWCZ.US,D,20230502,000000,18.92,19.04,17.3101,18.51,227758,0
+EWCZ.US,D,20230503,000000,18.57,19,18.46,18.73,254229,0
+EWCZ.US,D,20230504,000000,18.69,18.85,17.53,17.59,224961,0
+EWCZ.US,D,20230505,000000,18.03,18.42,17.92,18.11,149157,0
+EWCZ.US,D,20230508,000000,18.1,18.43,17.39,17.62,279129,0
+EWCZ.US,D,20230509,000000,17.43,17.81,17.0301,17.71,410404,0
+EWCZ.US,D,20230510,000000,17.4,17.685,15.91,16.26,1529260,0
+EWCZ.US,D,20230511,000000,16.55,16.55,14.87,16.1,536596,0
+EWCZ.US,D,20230512,000000,16.09,16.48,15.91,16.34,280620,0
+EWCZ.US,D,20230515,000000,16.35,17.18,16.13,17.15,291267,0
+EWCZ.US,D,20230516,000000,17.05,17.09,16.365,16.62,321133,0
+EWCZ.US,D,20230517,000000,16.75,17.11,16.345,17.02,173748,0
+EWCZ.US,D,20230518,000000,16.98,17.33,16.86,17.07,156877,0
+EWCZ.US,D,20230519,000000,17.21,17.21,16.715,16.99,198484,0
+EWCZ.US,D,20230522,000000,17.07,17.25,16.88,17.03,202917,0
+EWCZ.US,D,20230523,000000,16.96,17.32,16.78,16.94,257060,0
+EWCZ.US,D,20230524,000000,16.88,17.58,16.62,17.34,349459,0
+EWCZ.US,D,20230525,000000,17.31,17.43,16.8003,17.05,436743,0
+EWCZ.US,D,20230526,000000,16.96,17.5,16.936,17.25,344787,0
+EWCZ.US,D,20230530,000000,17.32,17.66,17.02,17.24,286553,0
+EWCZ.US,D,20230531,000000,17.2,17.44,16.97,17.33,402021,0
+EWCZ.US,D,20230601,000000,17.33,17.46,16.82,16.97,259297,0
+EWCZ.US,D,20230602,000000,17.24,17.85,17.08,17.8,207464,0
+EWCZ.US,D,20230605,000000,17.65,17.795,17.2,17.25,256527,0
+EWCZ.US,D,20230606,000000,17.22,17.75,16.01,17.48,322053,0
+EWCZ.US,D,20230607,000000,17.61,18.2,17.525,17.61,284746,0
+EWCZ.US,D,20230608,000000,17.56,17.73,17.03,17.15,236207,0
+EWCZ.US,D,20230609,000000,17.31,17.31,16.42,16.47,516568,0
+EWCZ.US,D,20230612,000000,16.5,16.575,16.07,16.32,290101,0
+EWCZ.US,D,20230613,000000,16.38,16.68,16.36,16.61,350940,0
+EWCZ.US,D,20230614,000000,16.69,16.85,16.4,16.61,300282,0
+EWCZ.US,D,20230615,000000,16.59,16.99,16.33,16.96,548944,0
+EWCZ.US,D,20230616,000000,17.26,17.69,16.91,17.18,582905,0
+EWCZ.US,D,20230620,000000,17.07,17.52,16.525,17.51,343358,0
+EWCZ.US,D,20230621,000000,17.43,17.455,17.04,17.18,384724,0
+EWCZ.US,D,20230622,000000,16.97,18.71,16.97,18.23,427714,0
+EWCZ.US,D,20230623,000000,17.93,18.23,16.7915,18,1796295,0
+EWCZ.US,D,20230626,000000,17.93,18.62,17.85,18.43,446633,0
+EWCZ.US,D,20230627,000000,18.67,18.93,18.3,18.89,529386,0
+EWCZ.US,D,20230628,000000,18.88,18.96,18.73,18.84,400992,0
+EWCZ.US,D,20230629,000000,18.82,19.08,18.3,18.68,1266235,0
+EWCZ.US,D,20230630,000000,18.95,19.02,18.51,18.63,319937,0
+EWCZ.US,D,20230703,000000,18.6,18.91,18.5,18.91,96642,0
+EWCZ.US,D,20230705,000000,18.86,18.86,18.3,18.75,255793,0
+EWCZ.US,D,20230706,000000,18.53,18.98,18.37,18.98,203914,0
+EWCZ.US,D,20230707,000000,18.98,19.36,18.79,18.81,286717,0
+EWCZ.US,D,20230710,000000,18.77,19.12,18.64,19,307038,0
+EWCZ.US,D,20230711,000000,18.99,19.34,18.98,19.04,222469,0
+EWCZ.US,D,20230712,000000,19.3,19.36,18.98,18.99,166200,0
+EWCZ.US,D,20230713,000000,19.02,19.165,18.92,19.05,172766,0
+EWCZ.US,D,20230714,000000,18.94,18.99,18.52,18.7,164583,0
+EWCZ.US,D,20230717,000000,18.64,19.18,18.54,19.03,119514,0
+EWCZ.US,D,20230718,000000,18.95,19.37,18.95,19.3,158563,0
+EWCZ.US,D,20230719,000000,19.3,19.565,19.07,19.43,329366,0
+EWCZ.US,D,20230720,000000,19.37,19.47,19.1,19.45,275111,0
+EWCZ.US,D,20230721,000000,19.64,19.65,19.31,19.33,159645,0
+EWCZ.US,D,20230724,000000,19.3,19.445,18.985,19,194469,0
+EWCZ.US,D,20230725,000000,18.94,19.18,18.9002,18.96,225729,0
+EWCZ.US,D,20230726,000000,18.98,19.31,18.98,19.3,201665,0
+EWCZ.US,D,20230727,000000,19.34,19.78,19.19,19.27,223042,0
+EWCZ.US,D,20230728,000000,19.42,19.57,19.23,19.27,159543,0
+EWCZ.US,D,20230731,000000,19.27,19.43,19.07,19.37,235348,0
+EWCZ.US,D,20230801,000000,19.32,19.66,19.24,19.6,473703,0
+EWCZ.US,D,20230802,000000,19.47,19.535,19.01,19.17,141880,0
+EWCZ.US,D,20230803,000000,19.11,19.195,18.5,18.59,170150,0
+EWCZ.US,D,20230804,000000,18.59,18.83,17.752,18.03,399290,0
+EWCZ.US,D,20230807,000000,18.13,18.27,17.68,18.12,288577,0
+EWCZ.US,D,20230808,000000,18.04,18.18,17.73,17.91,388950,0
+EWCZ.US,D,20230809,000000,18.56,20,18.53,19.24,746594,0
+EWCZ.US,D,20230810,000000,19.54,19.67,18.885,18.99,350000,0
+EWCZ.US,D,20230811,000000,18.87,18.92,17.3,17.4,394835,0
+EWCZ.US,D,20230814,000000,17.36,17.77,16.94,17.75,304766,0
+EWCZ.US,D,20230815,000000,17.69,18.22,17.53,17.84,304033,0
+EWCZ.US,D,20230816,000000,17.83,17.88,17.53,17.66,209501,0
+EWCZ.US,D,20230817,000000,17.73,17.73,17.18,17.33,260634,0
+EWCZ.US,D,20230818,000000,17.11,17.73,16.86,17.36,260675,0
+EWCZ.US,D,20230821,000000,17.38,17.705,17.31,17.36,209750,0
+EWCZ.US,D,20230822,000000,17.4,17.52,17.06,17.41,179823,0
+EWCZ.US,D,20230823,000000,17.45,18.05,17.28,17.94,447761,0
+EWCZ.US,D,20230824,000000,17.86,18.13,17.58,17.68,324476,0
+EWCZ.US,D,20230825,000000,17.74,18.05,17.28,17.37,323304,0
+EWCZ.US,D,20230828,000000,17.42,17.79,17.38,17.45,117901,0
+EWCZ.US,D,20230829,000000,17.37,17.77,17.28,17.71,160101,0
+EWCZ.US,D,20230830,000000,17.61,17.94,17.4,17.48,229035,0
+EWCZ.US,D,20230831,000000,17.49,17.82,17.34,17.36,214037,0
+EWCZ.US,D,20230901,000000,17.45,17.725,17.27,17.34,160666,0
+EWCZ.US,D,20230905,000000,17.2,17.53,17.05,17.1,254951,0
+EWCZ.US,D,20230906,000000,17.1,17.1,15.39,16.995,406484,0
+EWCZ.US,D,20230907,000000,16.96,16.96,16.59,16.92,417996,0
+EWCZ.US,D,20230908,000000,16.91,17.32,16.73,16.79,390401,0
+EWCZ.US,D,20230911,000000,16.89,17.14,16.7,17,349816,0
+EWCZ.US,D,20230912,000000,17.01,17.37,16.87,17.33,471334,0
+EWCZ.US,D,20230913,000000,17.21,17.8,17.21,17.63,505844,0
+EWCZ.US,D,20230914,000000,17.79,18.2,17.7,17.88,377841,0
+EWCZ.US,D,20230915,000000,17.95,18.28,17.79,18.09,1214024,0
+EWCZ.US,D,20230918,000000,18.09,18.14,17.57,17.58,608574,0
+EWCZ.US,D,20230919,000000,17.58,17.58,17.08,17.2,588742,0
+EWCZ.US,D,20230920,000000,17.26,17.7,17.22,17.24,635746,0
+EWCZ.US,D,20230921,000000,17.54,18.04,17.12,17.15,493954,0
+EWCZ.US,D,20230922,000000,17.2,17.73,16.81,16.86,319502,0
+EWCZ.US,D,20230925,000000,16.78,16.83,16.055,16.12,343331,0
+EWCZ.US,D,20230926,000000,16.12,16.755,16.065,16.56,720863,0
+EWCZ.US,D,20230927,000000,16.61,16.79,15.88,16.01,369687,0
+EWCZ.US,D,20230928,000000,16.01,16.44,15.49,16.37,367263,0
+EWCZ.US,D,20230929,000000,16.41,16.5811,15.79,16.2,574742,0
+EWCZ.US,D,20231002,000000,16.18,16.2,15.51,15.86,318438,0
+EWCZ.US,D,20231003,000000,15.71,15.81,15.19,15.33,334291,0
+EWCZ.US,D,20231004,000000,15.26,15.42,14.91,15.15,599326,0
+EWCZ.US,D,20231005,000000,15.06,15.345,14.95,15.23,517268,0
+EWCZ.US,D,20231006,000000,15.12,15.7,15.06,15.46,222373,0
+EWCZ.US,D,20231009,000000,15.23,15.57,15.15,15.54,183208,0
+EWCZ.US,D,20231010,000000,15.59,15.93,15.55,15.59,216996,0
+EWCZ.US,D,20231011,000000,15.6,16.01,15.42,15.97,393097,0
+EWCZ.US,D,20231012,000000,15.99,15.99,15.22,15.25,363655,0
+EWCZ.US,D,20231013,000000,15.27,15.5,14.79,14.89,260540,0
+EWCZ.US,D,20231016,000000,14.98,15.54,14.98,15.52,298203,0
+EWCZ.US,D,20231017,000000,15.45,16.76,14.8875,16.18,634901,0
+EWCZ.US,D,20231018,000000,16.15,16.15,15.52,15.58,361750,0
+EWCZ.US,D,20231019,000000,15.53,15.71,15.36,15.42,406195,0
+EWCZ.US,D,20231020,000000,15.48,15.5,15.1,15.23,402529,0
+EWCZ.US,D,20231023,000000,15.21,15.53,14.955,15.33,275309,0
+EWCZ.US,D,20231024,000000,15.46,16.02,15.45,15.74,381485,0
+EWCZ.US,D,20231025,000000,15.58,15.675,15.36,15.45,494307,0
+EWCZ.US,D,20231026,000000,15.53,15.56,14.42,14.51,319445,0
+EWCZ.US,D,20231027,000000,14.51,14.6317,14.19,14.53,424710,0
+EWCZ.US,D,20231030,000000,14.67,15.16,14.67,14.93,497022,0
+EWCZ.US,D,20231031,000000,14.99,15.025,14.6,14.77,261306,0
+EWCZ.US,D,20231101,000000,14.8,14.81,14.36,14.51,307305,0
+EWCZ.US,D,20231102,000000,14.73,15.66,14.73,15.6,444747,0
+EWCZ.US,D,20231103,000000,15.95,16.31,15.79,15.89,507953,0
+EWCZ.US,D,20231106,000000,15.81,15.81,14.72,14.79,584113,0
+EWCZ.US,D,20231107,000000,14.7,15.28,14.5,15.15,776925,0
+EWCZ.US,D,20231108,000000,13.45,14.82,13.205,13.49,1698928,0
+EWCZ.US,D,20231109,000000,13.26,13.4,12.53,12.74,1551416,0
+EWCZ.US,D,20231110,000000,12.85,12.95,12.08,12.1,938113,0
+EWCZ.US,D,20231113,000000,12.09,12.7,11.97,12.57,1079733,0
+EWCZ.US,D,20231114,000000,13.06,13.58,12.998,13.27,824861,0
+EWCZ.US,D,20231115,000000,13.27,14.045,13.27,13.68,692536,0
+EWCZ.US,D,20231116,000000,13.65,13.77,13.02,13.43,440241,0
+EWCZ.US,D,20231117,000000,13.6,13.92,13.29,13.65,655895,0
+EWCZ.US,D,20231120,000000,13.63,13.63,13.16,13.6,485744,0
+EWCZ.US,D,20231121,000000,13.57,14.39,13.35,13.85,681306,0
+EWCZ.US,D,20231122,000000,14.01,14.19,13.83,14.03,389657,0
+EWCZ.US,D,20231124,000000,13.99,14.36,13.935,13.96,110660,0
+EWCZ.US,D,20231127,000000,13.84,14.365,13.66,14.05,369164,0
+EWCZ.US,D,20231128,000000,14.05,14.415,13.815,14.2,685192,0
+EWCZ.US,D,20231129,000000,14.32,14.67,13.7171,14.32,455277,0
+EWCZ.US,D,20231130,000000,14.32,14.99,14.03,14.28,637447,0
+EWCZ.US,D,20231201,000000,14.25,14.95,14.18,14.92,773900,0
+EWCZ.US,D,20231204,000000,14.79,15.49,14.72,15.31,916553,0
+EWCZ.US,D,20231205,000000,15.28,15.365,14.66,14.78,774570,0
+EWCZ.US,D,20231206,000000,14.9,15.46,14.03,14.09,649293,0
+EWCZ.US,D,20231207,000000,14.16,14.5,13.74,14.44,950818,0
+EWCZ.US,D,20231208,000000,14.43,14.82,13.75,14.24,636200,0
+EWCZ.US,D,20231211,000000,14.17,14.17,13.43,13.76,537590,0
+EWCZ.US,D,20231212,000000,13.65,13.73,13.25,13.33,717069,0
+EWCZ.US,D,20231213,000000,13.26,13.71,13.12,13.67,862961,0
+EWCZ.US,D,20231214,000000,13.73,14.43,13.6,13.72,918951,0
+EWCZ.US,D,20231215,000000,13.85,13.85,13.09,13.44,785909,0
+EWCZ.US,D,20231218,000000,13.45,13.82,13.32,13.6,917589,0
+EWCZ.US,D,20231219,000000,13.8,13.97,13.55,13.79,745247,0
+EWCZ.US,D,20231220,000000,13.63,13.81,13.39,13.43,458053,0
+EWCZ.US,D,20231221,000000,13.59,14.42,13.41,14.41,761595,0
+EWCZ.US,D,20231222,000000,14.36,14.6,13.9863,14.45,526899,0
+EWCZ.US,D,20231226,000000,14.6,14.88,14.38,14.59,625810,0
+EWCZ.US,D,20231227,000000,14.6,14.6,14.28,14.5,377033,0
+EWCZ.US,D,20231228,000000,14.45,14.54,13.71,13.9,874179,0
+EWCZ.US,D,20231229,000000,13.9,13.99,13.47,13.59,819076,0
+EWCZ.US,D,20240102,000000,13.57,13.715,13.07,13.27,674474,0
+EWCZ.US,D,20240103,000000,13.03,13.2099,12.545,12.6,633092,0
+EWCZ.US,D,20240104,000000,12.71,12.71,12.16,12.64,646177,0
+EWCZ.US,D,20240105,000000,12.64,13.08,12.52,13,788086,0
+EWCZ.US,D,20240108,000000,13.48,15.96,13.3,15.49,1933929,0
+EWCZ.US,D,20240109,000000,15.32,16.07,15.1913,15.34,1602567,0
+EWCZ.US,D,20240110,000000,15.25,15.64,15.205,15.4,1284784,0
+EWCZ.US,D,20240111,000000,15.72,15.91,15.41,15.58,664222,0
+EWCZ.US,D,20240112,000000,15.73,15.74,15.03,15.42,715738,0
+EWCZ.US,D,20240116,000000,15.17,15.64,15.0369,15.24,652391,0
+EWCZ.US,D,20240117,000000,15.17,15.21,14.4,14.72,674787,0
+EWCZ.US,D,20240118,000000,14.87,14.88,14.45,14.7,446440,0
+EWCZ.US,D,20240119,000000,14.77,15.055,14.48,15,455355,0
+EWCZ.US,D,20240122,000000,15.01,15.49,15.01,15.48,686984,0
+EWCZ.US,D,20240123,000000,15.7,15.72,15.3647,15.64,480185,0
+EWCZ.US,D,20240124,000000,15.88,15.88,15.24,15.39,465161,0
+EWCZ.US,D,20240125,000000,15.7,15.82,15.39,15.56,261022,0
+EWCZ.US,D,20240126,000000,15.65,15.955,15.43,15.43,331491,0
+EWCZ.US,D,20240129,000000,15.48,15.89,15.22,15.46,478991,0
+EWCZ.US,D,20240130,000000,15.27,15.46,15.01,15.01,273677,0
+EWCZ.US,D,20240131,000000,15.03,15.43,14.78,14.84,480164,0
+EWCZ.US,D,20240201,000000,14.83,15.35,14.83,15.34,443880,0
+EWCZ.US,D,20240202,000000,15.26,15.48,14.99,15.2,352872,0
+EWCZ.US,D,20240205,000000,15.06,15.06,14.59,14.745,269455,0
+EWCZ.US,D,20240206,000000,14.66,15.005,14.66,14.83,288269,0
+EWCZ.US,D,20240207,000000,14.78,14.81,14.49,14.61,224780,0
+EWCZ.US,D,20240208,000000,14.66,14.91,14.27,14.32,325949,0
+EWCZ.US,D,20240209,000000,14.34,14.46,14.21,14.29,351245,0
+EWCZ.US,D,20240212,000000,14.27,15.39,14.24,15.27,720949,0
+EWCZ.US,D,20240213,000000,14.89,14.89,14.36,14.77,544703,0
+EWCZ.US,D,20240214,000000,15.07,15.16,14.7,15.14,424088,0
+EWCZ.US,D,20240215,000000,15.38,15.71,15.1,15.65,479097,0
+EWCZ.US,D,20240216,000000,15.56,15.83,15.29,15.81,296359,0
+EWCZ.US,D,20240220,000000,15.56,15.59,15.27,15.39,433402,0
+EWCZ.US,D,20240221,000000,15.23,15.42,15.03,15.36,461606,0
+EWCZ.US,D,20240222,000000,15.38,15.515,14.49,14.6,654560,0
+EWCZ.US,D,20240223,000000,14.48,14.48,13.89,13.92,444394,0
+EWCZ.US,D,20240226,000000,13.77,13.975,13.66,13.88,319103,0
+EWCZ.US,D,20240227,000000,14.28,14.455,14.05,14.26,358443,0
+EWCZ.US,D,20240228,000000,13.78,14.15,13.76,13.9,380426,0
+EWCZ.US,D,20240229,000000,14.23,14.38,14,14.18,485570,0
+EWCZ.US,D,20240301,000000,14.14,14.29,13.71,14.15,368946,0
+EWCZ.US,D,20240304,000000,14.18,14.19,13.39,13.48,544493,0
+EWCZ.US,D,20240305,000000,13.34,13.49,12.965,13.1,967200,0
+EWCZ.US,D,20240306,000000,13.87,15.48,13.23,15.32,1842364,0
+EWCZ.US,D,20240307,000000,15.15,15.5,14.35,14.78,976199,0
+EWCZ.US,D,20240308,000000,14.91,15.21,14.4,14.51,463224,0
+EWCZ.US,D,20240311,000000,14.51,14.89,14.505,14.56,353547,0
+EWCZ.US,D,20240312,000000,14.48,14.635,13.51,13.53,641669,0
+EWCZ.US,D,20240313,000000,13.28,13.64,12.58,12.66,752250,0
+EWCZ.US,D,20240314,000000,12.6,12.65,12.04,12.28,494906,0
+EWCZ.US,D,20240315,000000,12.18,12.85,12.18,12.7,722722,0
+EWCZ.US,D,20240318,000000,12.61,13.04,12.35,12.84,688674,0
+EWCZ.US,D,20240319,000000,12.91,12.95,12.64,12.68,292407,0
+EWCZ.US,D,20240320,000000,12.77,13.15,12.59,13.05,370039,0
+EWCZ.US,D,20240321,000000,13.12,13.26,12.8,13.22,399669,0
+EWCZ.US,D,20240322,000000,13.26,13.31,12.69,12.72,634380,0
+EWCZ.US,D,20240325,000000,12.84,13.17,12.5,12.66,588017,0
+EWCZ.US,D,20240326,000000,12.8,12.805,12.29,12.33,550677,0
+EWCZ.US,D,20240327,000000,12.44,12.81,12.44,12.73,520886,0
+EWCZ.US,D,20240328,000000,12.64,13.0825,12.64,12.98,329750,0
+EWCZ.US,D,20240401,000000,12.9,13.149,12.67,12.89,404963,0
+EWCZ.US,D,20240402,000000,12.77,12.77,12.38,12.51,392607,0
+EWCZ.US,D,20240403,000000,12.6,12.65,12.36,12.5,299221,0
+EWCZ.US,D,20240404,000000,12.61,12.695,12.175,12.25,446792,0
+EWCZ.US,D,20240405,000000,12.28,12.38,12.01,12.14,377985,0
+EWCZ.US,D,20240408,000000,12.3,12.4,12.18,12.27,282204,0
+EWCZ.US,D,20240409,000000,12.25,12.89,12.25,12.49,388484,0
+EWCZ.US,D,20240410,000000,12.12,12.12,11.6,11.85,489984,0
+EWCZ.US,D,20240411,000000,11.9,12.14,11.81,11.99,246710,0
+EWCZ.US,D,20240412,000000,12.05,12.05,11.37,11.54,388649,0
+EWCZ.US,D,20240415,000000,11.66,11.67,11.27,11.43,299329,0
+EWCZ.US,D,20240416,000000,11.3,11.5,11.13,11.18,290516,0
+EWCZ.US,D,20240417,000000,11.23,11.325,10.82,10.86,346532,0
+EWCZ.US,D,20240418,000000,10.87,11.39,10.85,11.3,486366,0
+EWCZ.US,D,20240419,000000,11.26,11.64,11.18,11.58,299596,0
+EWCZ.US,D,20240422,000000,11.55,11.71,11.36,11.62,305371,0
+EWCZ.US,D,20240423,000000,11.57,12.01,11.55,11.79,297895,0
+EWCZ.US,D,20240424,000000,11.68,11.82,11.44,11.59,360980,0
+EWCZ.US,D,20240425,000000,11.5,11.69,11.345,11.51,293237,0
+EWCZ.US,D,20240426,000000,11.51,11.97,11.51,11.66,271560,0
+EWCZ.US,D,20240429,000000,11.98,11.99,11.49,11.65,236254,0
+EWCZ.US,D,20240430,000000,11.44,11.86,11.4,11.76,504159,0
+EWCZ.US,D,20240501,000000,11.76,12.07,11.53,11.77,304272,0
+EWCZ.US,D,20240502,000000,11.96,12.028,11.653,11.8,325717,0
+EWCZ.US,D,20240503,000000,12.04,12.11,11.44,11.61,210889,0
+EWCZ.US,D,20240506,000000,11.66,11.78,11.54,11.59,226154,0
+EWCZ.US,D,20240507,000000,11.55,11.63,11.22,11.3,539652,0
+EWCZ.US,D,20240508,000000,11.16,11.17,10.91,10.99,501866,0
+EWCZ.US,D,20240509,000000,11.02,11.64,10.88,11.61,280961,0
+EWCZ.US,D,20240510,000000,11.61,11.61,10.88,11.07,562412,0
+EWCZ.US,D,20240513,000000,11.16,11.29,10.99,11.13,563383,0
+EWCZ.US,D,20240514,000000,11.4,11.59,10.89,10.9,949379,0
+EWCZ.US,D,20240515,000000,11.42,12.05,10.72,11.43,2220233,0
+EWCZ.US,D,20240516,000000,11.01,11.35,10.7,11.22,713424,0
+EWCZ.US,D,20240517,000000,11.2,11.215,10.67,10.67,643001,0
+EWCZ.US,D,20240520,000000,10.75,10.915,10.38,10.39,1071180,0
+EWCZ.US,D,20240521,000000,10.37,10.535,10.23,10.52,649186,0
+EWCZ.US,D,20240522,000000,10.42,10.78,10.38,10.39,461332,0
+EWCZ.US,D,20240523,000000,10.45,10.69,10.25,10.43,658977,0
+EWCZ.US,D,20240524,000000,10.59,10.91,10.46,10.78,589347,0
+EWCZ.US,D,20240528,000000,10.97,11.28,10.83,11.12,805101,0
+EWCZ.US,D,20240529,000000,10.9,11.45,10.9,11.2,520710,0
+EWCZ.US,D,20240530,000000,11.28,11.48,11.26,11.39,329131,0
+EWCZ.US,D,20240531,000000,11.46,11.52,11.06,11.32,474835,0
+EWCZ.US,D,20240603,000000,11.44,11.67,11.27,11.62,263200,0
+EWCZ.US,D,20240604,000000,11.59,11.82,11.4561,11.75,356532,0
+EWCZ.US,D,20240605,000000,11.63,11.92,11.625,11.67,212908,0
+EWCZ.US,D,20240606,000000,11.57,11.85,11.395,11.83,225007,0
+EWCZ.US,D,20240607,000000,11.52,11.84,11.52,11.74,259840,0
+EWCZ.US,D,20240610,000000,11.69,11.85,11.57,11.77,296767,0
+EWCZ.US,D,20240611,000000,11.66,11.86,11.51,11.71,395222,0
+EWCZ.US,D,20240612,000000,12.04,12.04,11.585,11.71,450537,0
+EWCZ.US,D,20240613,000000,11.54,11.75,11.52,11.54,240202,0
+EWCZ.US,D,20240614,000000,11.71,11.71,11.08,11.23,600182,0
+EWCZ.US,D,20240617,000000,11.13,11.21,10.87,10.92,379219,0
+EWCZ.US,D,20240618,000000,10.88,11.05,10.485,10.64,1072717,0
+EWCZ.US,D,20240620,000000,10.62,11.025,10.4,10.72,803273,0
+EWCZ.US,D,20240621,000000,10.73,10.77,10.51,10.71,639633,0
+EWCZ.US,D,20240624,000000,10.73,11,10.69,10.93,436390,0
+EWCZ.US,D,20240625,000000,10.88,10.88,10.22,10.26,542842,0
+EWCZ.US,D,20240626,000000,10.17,10.31,9.97,10.31,892220,0
+EWCZ.US,D,20240627,000000,10.41,10.72,9.645,9.89,711001,0
+EWCZ.US,D,20240628,000000,9.91,10.4351,9.79,9.93,943051,0
+EWCZ.US,D,20240701,000000,9.8,10.15,9.44,9.72,626561,0
+EWCZ.US,D,20240702,000000,9.77,10.16,9.71,10.01,473150,0
+EWCZ.US,D,20240703,000000,10.06,10.3,9.92,9.97,193682,0
+EWCZ.US,D,20240705,000000,9.75,10.09,9.69,10.06,428251,0
+EWCZ.US,D,20240708,000000,10.16,10.33,9.91,9.93,322146,0
+EWCZ.US,D,20240709,000000,9.92,10.03,9.55,9.6,1068874,0
+EWCZ.US,D,20240710,000000,9.61,9.935,9.3,9.37,538908,0
+EWCZ.US,D,20240711,000000,9.58,9.88,9.42,9.79,1124932,0
+EWCZ.US,D,20240712,000000,9.96,10.39,9.855,10.14,746453,0
+EWCZ.US,D,20240715,000000,10.2,10.28,9.61,9.61,506612,0
+EWCZ.US,D,20240716,000000,9.58,10.02,9.58,9.9,405543,0
+EWCZ.US,D,20240717,000000,9.85,9.98,9.67,9.88,911553,0
+EWCZ.US,D,20240718,000000,9.77,9.87,9.12,9.13,472001,0
+EWCZ.US,D,20240719,000000,9.15,9.26,8.91,9.06,531753,0
+EWCZ.US,D,20240722,000000,9.17,9.1975,8.7,9.17,2790456,0
+EWCZ.US,D,20240723,000000,9.19,9.24,8.895,8.9,668058,0
+EWCZ.US,D,20240724,000000,8.86,8.95,8.63,8.72,495962,0
+EWCZ.US,D,20240725,000000,8.72,8.97,8.625,8.7,744341,0
+EWCZ.US,D,20240726,000000,8.84,9,8.72,8.83,699365,0
+EWCZ.US,D,20240729,000000,8.83,8.91,8.65,8.78,472643,0
+EWCZ.US,D,20240730,000000,8.8,8.95,8.7,8.93,476651,0
+EWCZ.US,D,20240731,000000,8.85,9.66,8.84,9.39,816384,0
+EWCZ.US,D,20240801,000000,9.41,9.45,8.479,8.71,869499,0
+EWCZ.US,D,20240802,000000,8.8,8.8,8.09,8.12,931986,0
+EWCZ.US,D,20240805,000000,7.6,8.08,7.45,7.93,1338588,0
+EWCZ.US,D,20240806,000000,7.82,8.14,7.55,7.63,1309888,0
+EWCZ.US,D,20240807,000000,7.78,7.895,7.4,7.44,1360980,0
+EWCZ.US,D,20240808,000000,7.47,7.765,7.37,7.66,1711239,0
+EWCZ.US,D,20240809,000000,7.64,7.75,7.19,7.23,860532,0
+EWCZ.US,D,20240812,000000,7.21,7.21,6.65,6.73,1025407,0
+EWCZ.US,D,20240813,000000,6.8,7.06,6.73,6.93,2247708,0
+EWCZ.US,D,20240814,000000,6,6.3081,4.8,5.06,8049307,0
+EWCZ.US,D,20240815,000000,5,5.9,4.99,5.65,3909188,0
+EWCZ.US,D,20240816,000000,5.69,5.965,5.64,5.95,2068113,0
+EWCZ.US,D,20240819,000000,5.94,6.08,5.81,5.91,1728246,0
+EWCZ.US,D,20240820,000000,5.82,6.485,5.82,6.21,1855465,0
+EWCZ.US,D,20240821,000000,6.25,6.675,6.18,6.48,1553402,0
+EWCZ.US,D,20240822,000000,6.48,6.69,6.31,6.35,1329362,0
+EWCZ.US,D,20240823,000000,6.35,6.65,6.14,6.3,669877,0
+EWCZ.US,D,20240826,000000,6.37,6.515,6.1,6.49,687317,0
+EWCZ.US,D,20240827,000000,6.46,6.69,6.37,6.63,633068,0
+EWCZ.US,D,20240828,000000,6.6,6.93,6.42,6.74,992748,0
+EWCZ.US,D,20240829,000000,6.82,7.005,6.66,6.8,879879,0
+EWCZ.US,D,20240830,000000,6.82,7.185,6.82,6.9,1083923,0
+EWCZ.US,D,20240903,000000,6.79,7.38,6.79,6.96,1240696,0
+EWCZ.US,D,20240904,000000,6.88,7.09,6.755,6.9,716056,0
+EWCZ.US,D,20240905,000000,6.97,7.18,6.6931,6.78,876285,0
+EWCZ.US,D,20240906,000000,6.76,7.1,6.66,6.89,871053,0
+EWCZ.US,D,20240909,000000,6.89,6.995,6.655,6.98,687172,0
+EWCZ.US,D,20240910,000000,6.92,6.96,6.57,6.58,561136,0
+EWCZ.US,D,20240911,000000,6.52,6.71,6.435,6.7,537097,0
+EWCZ.US,D,20240912,000000,6.87,6.88,6.54,6.78,421823,0
+EWCZ.US,D,20240913,000000,6.86,7.27,6.67,7.07,772596,0
+EWCZ.US,D,20240916,000000,7.04,7.2,6.87,7.12,431827,0
+EWCZ.US,D,20240917,000000,7.21,7.56,7.03,7.33,805509,0
+EWCZ.US,D,20240918,000000,7.32,7.72,7.27,7.37,444714,0
+EWCZ.US,D,20240919,000000,7.64,7.82,7.32,7.38,759834,0
+EWCZ.US,D,20240920,000000,7.45,7.45,6.99,7.04,1650312,0
+EWCZ.US,D,20240923,000000,7.03,7.235,6.85,6.91,670681,0
+EWCZ.US,D,20240924,000000,6.88,7.22,6.88,7.04,514587,0
+EWCZ.US,D,20240925,000000,7.01,7.0648,6.73,6.73,620822,0
+EWCZ.US,D,20240926,000000,6.95,7.095,6.87,6.98,457664,0
+EWCZ.US,D,20240927,000000,6.97,7.15,6.86,6.92,472211,0
+EWCZ.US,D,20240930,000000,6.9,7,6.75,6.8,404739,0
+EWCZ.US,D,20241001,000000,6.79,6.92,6.67,6.86,507171,0
+EWCZ.US,D,20241002,000000,6.73,6.94,6.73,6.8,515958,0
+EWCZ.US,D,20241003,000000,6.79,6.86,6.65,6.76,465640,0
+EWCZ.US,D,20241004,000000,6.89,7.04,6.75,7.02,337612,0
+EWCZ.US,D,20241007,000000,7.14,7.14,6.86,7.01,325183,0
+EWCZ.US,D,20241008,000000,6.84,6.98,6.795,6.87,304220,0
+EWCZ.US,D,20241009,000000,6.85,7.005,6.765,6.88,277069,0
+EWCZ.US,D,20241010,000000,6.82,6.85,6.7,6.81,396958,0
+EWCZ.US,D,20241011,000000,6.8,6.91,6.7,6.78,290315,0
+EWCZ.US,D,20241014,000000,6.75,6.75,6.43,6.49,541195,0
+EWCZ.US,D,20241015,000000,6.45,6.71,6.44,6.66,282844,0
+EWCZ.US,D,20241016,000000,6.74,6.98,6.7,6.92,345712,0
+EWCZ.US,D,20241017,000000,6.92,7.13,6.74,7.08,368917,0
+EWCZ.US,D,20241018,000000,7.14,7.26,7.07,7.14,325142,0
+EWCZ.US,D,20241021,000000,7.15,7.21,6.98,7.13,284866,0
+EWCZ.US,D,20241022,000000,7.08,7.16,6.978278,7.02,314295,0
+EWCZ.US,D,20241023,000000,7,7.025,6.76,6.87,271150,0
+EWCZ.US,D,20241024,000000,6.87,7.04,6.74,6.78,200921,0
+EWCZ.US,D,20241025,000000,6.78,7.02,6.77,6.82,210269,0
+EWCZ.US,D,20241028,000000,6.97,7.295,6.84,7.29,254038,0
+EWCZ.US,D,20241029,000000,7.23,7.34,7.15,7.2,301190,0
+EWCZ.US,D,20241030,000000,7.17,7.24,7.1,7.15,348543,0
+EWCZ.US,D,20241031,000000,7.17,7.25,7.08,7.19,215376,0
+EWCZ.US,D,20241101,000000,7.22,7.39,7.2,7.36,329115,0
+EWCZ.US,D,20241104,000000,7.37,7.7,7.37,7.55,499004,0
+EWCZ.US,D,20241105,000000,7.54,7.865,7.54,7.73,359349,0
+EWCZ.US,D,20241106,000000,8.1,8.3,7.71,7.85,638789,0
+EWCZ.US,D,20241107,000000,7.92,8.18,7.795,8.04,617743,0
+EWCZ.US,D,20241108,000000,7.97,8.03,7.86,7.93,411137,0
+EWCZ.US,D,20241111,000000,7.98,8.8,7.93,8.6,997792,0
+EWCZ.US,D,20241112,000000,8.46,8.46,8.11,8.28,922796,0
+EWCZ.US,D,20241113,000000,8.36,8.4,7.945,8.01,913534,0
+EWCZ.US,D,20241114,000000,8.85,8.906,6.155,6.155,3177083,0
+EWCZ.US,D,20241115,000000,5.84,6.36,5.71,5.895,1048900,0
+EWCZ.US,D,20241118,000000,5.96,6.04,5.49,5.5,990232,0
+EWCZ.US,D,20241119,000000,5.48,6.14,5.38,5.9,1370750,0
+EWCZ.US,D,20241120,000000,5.87,5.9353,5.54,5.71,633451,0
+EWCZ.US,D,20241121,000000,5.73,5.915,5.66,5.89,484350,0
+EWCZ.US,D,20241122,000000,5.81,6,5.745,5.89,594360,0
+EWCZ.US,D,20241125,000000,5.97,6.4556,5.97,6.34,1949238,0
+EWCZ.US,D,20241126,000000,6.27,6.27,5.83,5.89,925518,0
+EWCZ.US,D,20241127,000000,5.97,6.31,5.78,5.93,5880132,0
+EWCZ.US,D,20241129,000000,5.98,6.19,5.96,6.01,1051835,0
+EWCZ.US,D,20241202,000000,6.01,6.2,5.64,5.83,1019517,0
+EWCZ.US,D,20241203,000000,5.82,6.16,5.81,6.1,2313481,0
+EWCZ.US,D,20241204,000000,6.07,6.61,5.88,6.41,1481419,0
+EWCZ.US,D,20241205,000000,6.4,6.53,6.28,6.46,607194,0
+EWCZ.US,D,20241206,000000,6.55,6.735,6.33,6.4,705801,0
+EWCZ.US,D,20241209,000000,6.5,6.655,6.11,6.41,730289,0
+EWCZ.US,D,20241210,000000,6.42,6.42,6.12,6.16,467732,0
+EWCZ.US,D,20241211,000000,6,6.28,6,6.14,467918,0
+EWCZ.US,D,20241212,000000,6.23,6.28,5.81,5.85,478748,0
+EWCZ.US,D,20241213,000000,5.86,6.2,5.78,6.04,592227,0
+EWCZ.US,D,20241216,000000,6.13,6.15,5.835,5.85,696618,0
+EWCZ.US,D,20241217,000000,5.83,5.93,5.7102,5.8,893803,0
+EWCZ.US,D,20241218,000000,5.81,5.845,5.53,5.56,495490,0
+EWCZ.US,D,20241219,000000,5.41,5.53,4.9,5.24,914859,0
+EWCZ.US,D,20241220,000000,5.19,5.36,4.942,5.06,910694,0
+EWCZ.US,D,20241223,000000,5.09,5.16,4.995,5.15,510624,0
+EWCZ.US,D,20241224,000000,5.27,5.53,5.15,5.34,751387,0
+EWCZ.US,D,20241226,000000,5.49,6.17,5.23,6.16,1175565,0
+EWCZ.US,D,20241227,000000,6.05,6.255,5.83,6.24,1119075,0
+EWCZ.US,D,20241230,000000,6.21,6.37,5.785,6.35,1382130,0
+EWCZ.US,D,20241231,000000,6.45,6.74,6.415,6.67,801392,0
+EWCZ.US,D,20250102,000000,6.67,6.71,6.165,6.36,1041344,0
+EWCZ.US,D,20250103,000000,6.52,6.58,6.28,6.53,561438,0
+EWCZ.US,D,20250106,000000,6.24,6.59,6.06,6.12,936221,0
+EWCZ.US,D,20250107,000000,6.15,6.5,6.09,6.35,936185,0
+EWCZ.US,D,20250108,000000,6.31,6.445,6.08,6.41,382263,0
+EWCZ.US,D,20250110,000000,6.42,6.42,6.09,6.16,671319,0
+EWCZ.US,D,20250113,000000,6.06,6.8,5.8,6.31,1035806,0
+EWCZ.US,D,20250114,000000,6.38,6.44,6,6.29,1239076,0
+EWCZ.US,D,20250115,000000,6.5,6.81,6.43,6.64,639121,0
+EWCZ.US,D,20250116,000000,6.6,6.64,6.14,6.35,681748,0
+EWCZ.US,D,20250117,000000,6.495,6.495,6.23,6.36,719643,0
+EWCZ.US,D,20250121,000000,6.44,6.97,6.44,6.87,2657127,0
+EWCZ.US,D,20250122,000000,6.84,6.93,6.68,6.73,436350,0
+EWCZ.US,D,20250123,000000,6.7,6.78,6.52,6.71,357784,0
+EWCZ.US,D,20250124,000000,6.71,6.84,6.61,6.71,435200,0
+EWCZ.US,D,20250127,000000,6.66,7.01,6.66,6.87,593567,0
+EWCZ.US,D,20250128,000000,6.85,7.15,6.85,6.9,382033,0
+EWCZ.US,D,20250129,000000,6.87,6.94,6.8,6.92,313544,0
+EWCZ.US,D,20250130,000000,7.02,7.05,6.88,6.91,322831,0
+EWCZ.US,D,20250131,000000,6.91,6.96,6.73,6.75,415482,0
+EWCZ.US,D,20250203,000000,6.68,6.86,6.6,6.7,325901,0
+EWCZ.US,D,20250204,000000,6.63,6.8,6.54,6.78,195553,0
+EWCZ.US,D,20250205,000000,6.79,6.84,6.655,6.67,280214,0
+EWCZ.US,D,20250206,000000,6.71,6.97,6.63,6.79,384167,0
+EWCZ.US,D,20250207,000000,6.78,6.868,6.57,6.65,224741,0
+EWCZ.US,D,20250210,000000,6.66,6.925,6.65,6.905,302695,0
+EWCZ.US,D,20250211,000000,6.79,7.07,6.75,7.02,266683,0
+EWCZ.US,D,20250212,000000,6.89,7.01,6.74,6.84,610578,0
+EWCZ.US,D,20250213,000000,6.87,7.23,6.755,7.17,509860,0
+EWCZ.US,D,20250214,000000,7.25,7.3855,7.18,7.35,310138,0
+EWCZ.US,D,20250218,000000,7.33,7.6,7.215,7.45,422740,0
+EWCZ.US,D,20250219,000000,7.4,7.4,6.94,7.06,400809,0
+EWCZ.US,D,20250220,000000,7.04,7.04,6.82,6.82,392968,0
+EWCZ.US,D,20250221,000000,7.02,7.02,6.56,6.57,480723,0
+EWCZ.US,D,20250224,000000,6.59,6.74,6.39,6.5,387716,0
+EWCZ.US,D,20250225,000000,6.53,6.695,6.33,6.38,465037,0
+EWCZ.US,D,20250226,000000,6.42,6.48,6.28,6.43,301373,0
+EWCZ.US,D,20250227,000000,6.4,6.53,6.24,6.39,351661,0
+EWCZ.US,D,20250228,000000,6.39,6.58,6.27,6.5,424445,0
+EWCZ.US,D,20250303,000000,6.49,6.59,6.01,6.09,538746,0
+EWCZ.US,D,20250304,000000,6.01,6.13,5.87,5.99,670385,0
+EWCZ.US,D,20250305,000000,5.96,5.99,5.85,5.88,295201,0
+EWCZ.US,D,20250306,000000,5.77,5.94,5.65,5.66,367430,0
+EWCZ.US,D,20250307,000000,5.65,5.67,5.435,5.55,387479,0
+EWCZ.US,D,20250310,000000,5.49,5.5,5.01,5.11,576396,0
+EWCZ.US,D,20250311,000000,2.72,4.5494,2.72,4.45,1877569,0
+EWCZ.US,D,20250312,000000,4.44,4.72,4.395,4.42,1190309,0
+EWCZ.US,D,20250313,000000,4.42,4.51,4.15,4.205,975553,0
+EWCZ.US,D,20250314,000000,4.27,4.44,4.24,4.35,1126186,0
+EWCZ.US,D,20250317,000000,4.36,4.435,4.165,4.22,756211,0
+EWCZ.US,D,20250318,000000,4.22,4.265,4.08,4.21,730746,0
+EWCZ.US,D,20250319,000000,4.16,4.35,4.16,4.28,538700,0
+EWCZ.US,D,20250320,000000,4.25,4.275,3.94,4.01,938531,0
+EWCZ.US,D,20250321,000000,3.97,4.059,3.825,3.99,1056208,0
+EWCZ.US,D,20250324,000000,4.09,4.29,4.05,4.26,535805,0
+EWCZ.US,D,20250325,000000,4.25,4.355,4.08,4.12,762811,0
+EWCZ.US,D,20250326,000000,4.12,4.295,4.12,4.24,569084,0
+EWCZ.US,D,20250327,000000,4.2,4.33,4.12,4.14,749396,0
+EWCZ.US,D,20250328,000000,4.14,4.155,3.865,3.91,561931,0
+EWCZ.US,D,20250331,000000,3.84,4.01,3.78,3.95,641429,0
+EWCZ.US,D,20250401,000000,3.92,4.21,3.88,4.2,1046879,0
+EWCZ.US,D,20250402,000000,4.13,4.16,3.86,3.88,1287408,0
+EWCZ.US,D,20250403,000000,3.71,3.77,3.46,3.47,969304,0
+EWCZ.US,D,20250404,000000,3.39,3.58,3.19,3.56,1106949,0
+EWCZ.US,D,20250407,000000,3.39,3.72,3.31,3.51,822826,0
+EWCZ.US,D,20250408,000000,3.58,3.66,3.23,3.29,795735,0
+EWCZ.US,D,20250409,000000,3.21,3.975,3.21,3.84,1130084,0
+EWCZ.US,D,20250410,000000,3.7,3.81,3.44,3.65,598264,0
+EWCZ.US,D,20250411,000000,3.65,3.73,3.36,3.39,477287,0
+EWCZ.US,D,20250414,000000,3.46,3.51,3.34,3.35,592540,0
+EWCZ.US,D,20250415,000000,3.31,3.45,3.24,3.3,504733,0
+EWCZ.US,D,20250416,000000,3.3,3.34,3.13,3.23,645683,0
+EWCZ.US,D,20250417,000000,3.23,3.38,3.21,3.35,735799,0
+EWCZ.US,D,20250421,000000,3.31,3.33,3.09,3.17,675094,0
+EWCZ.US,D,20250422,000000,3.19,3.345,3.125,3.22,1064098,0
+EWCZ.US,D,20250423,000000,3.35,3.57,3.25,3.28,879583,0
+EWCZ.US,D,20250424,000000,3.27,3.33,3.16,3.2,890914,0
+EWCZ.US,D,20250425,000000,3.19,3.29,3.11,3.28,505847,0
+EWCZ.US,D,20250428,000000,3.28,3.35,3.175,3.22,393991,0
+EWCZ.US,D,20250429,000000,3.23,3.28,3.11,3.12,799917,0
+EWCZ.US,D,20250430,000000,3.06,3.14,2.95,3.12,623605,0
+EWCZ.US,D,20250501,000000,3.16,3.225,3.02,3.1,869677,0
+EWCZ.US,D,20250502,000000,3.16,3.4,3.15,3.36,806098,0
+EWCZ.US,D,20250505,000000,3.34,3.42,3.165,3.18,1607704,0
+EWCZ.US,D,20250506,000000,3.14,3.32,3.12,3.24,1275660,0
+EWCZ.US,D,20250507,000000,3.23,3.45,3.215,3.45,703118,0
+EWCZ.US,D,20250508,000000,3.52,3.61,3.465,3.6,834590,0
+EWCZ.US,D,20250509,000000,3.59,3.675,3.52,3.57,578791,0
+EWCZ.US,D,20250512,000000,3.82,3.98,3.76,3.89,1007720,0
+EWCZ.US,D,20250513,000000,3.84,4.125,3.84,3.96,702875,0
+EWCZ.US,D,20250514,000000,4.59,4.99,4.33,4.81,1346634,0
+EWCZ.US,D,20250515,000000,4.89,5.545,4.87,5.5,1563743,0
+EWCZ.US,D,20250516,000000,5.56,5.68,5.32,5.4,850584,0
+EWCZ.US,D,20250519,000000,5.36,5.74,5.34,5.53,1263192,0
+EWCZ.US,D,20250520,000000,5.5,5.55,5.34,5.4,1067760,0
+EWCZ.US,D,20250521,000000,5.33,5.58,5.18,5.45,1641172,0
+EWCZ.US,D,20250522,000000,5.44,5.54,5.263,5.28,792314,0
+EWCZ.US,D,20250523,000000,5.14,5.23,5.075,5.15,440414,0
+EWCZ.US,D,20250527,000000,5.25,5.6,5.16,5.44,755387,0
+EWCZ.US,D,20250528,000000,5.44,5.47,5.18,5.26,539261,0
+EWCZ.US,D,20250529,000000,5.37,5.3825,5.17,5.21,566372,0
+EWCZ.US,D,20250530,000000,5.18,5.255,5.06,5.09,305372,0
+EWCZ.US,D,20250602,000000,5.06,5.25,5.03,5.16,528929,0
+EWCZ.US,D,20250603,000000,5.31,5.765,5.135,5.68,1182796,0
+EWCZ.US,D,20250604,000000,5.68,5.79,5.58,5.7,407295,0
+EWCZ.US,D,20250605,000000,5.7,5.8179,5.45,5.565,400170,0
+EWCZ.US,D,20250606,000000,5.68,5.849,5.59,5.83,426139,0
+EWCZ.US,D,20250609,000000,5.93,6.445,5.92,6.27,1051570,0
+EWCZ.US,D,20250610,000000,6.31,6.515,6.2,6.36,612638,0
+EWCZ.US,D,20250611,000000,6.37,6.51,6.235,6.25,726742,0
+EWCZ.US,D,20250612,000000,6.15,6.18,6.015,6.03,454900,0
+EWCZ.US,D,20250613,000000,5.94,6.01,5.71,5.74,557333,0
+EWCZ.US,D,20250616,000000,5.8,5.9407,5.78,5.78,519059,0
+EWCZ.US,D,20250617,000000,5.72,5.8148,5.55,5.6,645038,0
+EWCZ.US,D,20250618,000000,5.65,5.8182,5.53,5.535,626974,0
+EWCZ.US,D,20250620,000000,5.63,5.72,5.43,5.67,1116653,0
+EWCZ.US,D,20250623,000000,5.61,5.78,5.5,5.78,593097,0
+EWCZ.US,D,20250624,000000,5.87,5.895,5.56,5.58,559590,0
+EWCZ.US,D,20250625,000000,5.6,5.63,5.43,5.56,458827,0
+EWCZ.US,D,20250626,000000,5.62,5.7167,5.43,5.68,513652,0
+EWCZ.US,D,20250627,000000,5.69,5.905,5.6092,5.77,1164268,0
+EWCZ.US,D,20250630,000000,5.78,5.8,5.56,5.63,767349,0
+EWCZ.US,D,20250701,000000,5.6,5.79,5.48,5.62,578462,0
+EWCZ.US,D,20250702,000000,5.68,5.835,5.62,5.72,494616,0
+EWCZ.US,D,20250703,000000,5.76,5.83,5.57,5.8,572109,0
+EWCZ.US,D,20250707,000000,5.75,5.75,5.425,5.52,513846,0
+EWCZ.US,D,20250708,000000,5.6,5.67,5.48,5.5,417115,0
+EWCZ.US,D,20250709,000000,5.51,5.6,5.44,5.49,424167,0
+EWCZ.US,D,20250710,000000,5.49,5.585,5.48,5.515,216160,0
+EWCZ.US,D,20250711,000000,5.47,5.515,5.35,5.35,229860,0
+EWCZ.US,D,20250714,000000,5.32,5.32,5.155,5.22,285691,0
+EWCZ.US,D,20250715,000000,5.21,5.25,5.135,5.15,387285,0
+EWCZ.US,D,20250716,000000,5.17,5.21,5.005,5.02,323812,0
+EWCZ.US,D,20250717,000000,5.02,5.04,4.81,4.83,266867,0
+EWCZ.US,D,20250718,000000,4.87,4.95,4.8302,4.9,444665,0
+EWCZ.US,D,20250721,000000,4.91,5.01,4.87,4.9,596003,0
+EWCZ.US,D,20250722,000000,4.88,5.075,4.865,5.06,338249,0
+EWCZ.US,D,20250723,000000,5.12,5.155,4.985,5,438704,0
+EWCZ.US,D,20250724,000000,4.99,5.06,4.9,5.02,310202,0
+EWCZ.US,D,20250725,000000,5.02,5.15,4.955,5.14,370151,0
+EWCZ.US,D,20250728,000000,5.15,5.15,4.81,4.83,377717,0
+EWCZ.US,D,20250729,000000,4.82,4.82,4.56,4.65,364698,0
+EWCZ.US,D,20250730,000000,4.64,4.715,4.6,4.63,291040,0
+EWCZ.US,D,20250731,000000,4.6,4.705,4.55,4.68,423836,0
+EWCZ.US,D,20250801,000000,4.58,4.58,4.2,4.22,468079,0
+EWCZ.US,D,20250804,000000,4.25,4.3,4.13,4.3,595234,0
+EWCZ.US,D,20250805,000000,4.35,4.35,4.1625,4.18,318715,0
+EWCZ.US,D,20250806,000000,4.19,4.29,4.105,4.28,465530,0
+EWCZ.US,D,20250807,000000,4.3,4.36,4.16,4.22,388860,0
+EWCZ.US,D,20250808,000000,4.25,4.35,4.12,4.17,403201,0
+EWCZ.US,D,20250811,000000,4.17,4.26,4.075,4.2,435020,0
+EWCZ.US,D,20250812,000000,4.27,4.505,4.19,4.41,495770,0
+EWCZ.US,D,20250813,000000,4.88,5.12,4.23,5.02,1869745,0
+EWCZ.US,D,20250814,000000,4.86,4.88,4.445,4.69,751637,0
+EWCZ.US,D,20250815,000000,4.7,4.72,4.52,4.625,364423,0
+EWCZ.US,D,20250818,000000,4.58,4.745,4.5,4.66,506171,0
+EWCZ.US,D,20250819,000000,4.68,4.815,4.59,4.63,463965,0
+EWCZ.US,D,20250820,000000,4.57,4.58,4.445,4.48,353962,0
+EWCZ.US,D,20250821,000000,4.36,4.545,4.29,4.53,379508,0
+EWCZ.US,D,20250822,000000,4.59,4.8,4.5857,4.77,539395,0
+EWCZ.US,D,20250825,000000,4.72,4.73,4.44,4.44,255311,0
+EWCZ.US,D,20250826,000000,4.37,4.605,4.35,4.54,455469,0
+EWCZ.US,D,20250827,000000,4.5,4.675,4.48,4.61,444495,0
+EWCZ.US,D,20250828,000000,4.66,4.66,4.39,4.41,389328,0
+EWCZ.US,D,20250829,000000,4.37,4.42,4.255,4.29,255500,0
+EWCZ.US,D,20250902,000000,4.21,4.32,4.205,4.26,334501,0
+EWCZ.US,D,20250903,000000,4.22,4.3,4.13,4.29,370170,0
+EWCZ.US,D,20250904,000000,4.29,4.29,4.15,4.25,336610,0
+EWCZ.US,D,20250905,000000,4.26,4.385,4.1,4.16,278047,0
+EWCZ.US,D,20250908,000000,4.16,4.17,3.955,4.01,290789,0
+EWCZ.US,D,20250909,000000,4.01,4.015,3.82,3.83,338459,0
+EWCZ.US,D,20250910,000000,3.82,3.82,3.59,3.72,488308,0
+EWCZ.US,D,20250911,000000,3.7,3.955,3.63,3.91,730513,0
+EWCZ.US,D,20250912,000000,3.91,3.91,3.715,3.9,336302,0
+EWCZ.US,D,20250915,000000,3.94,4.025,3.865,3.92,429531,0
+EWCZ.US,D,20250916,000000,3.86,4.04,3.83,4.03,362492,0
+EWCZ.US,D,20250917,000000,4.05,4.165,4.035,4.09,339062,0
+EWCZ.US,D,20250918,000000,4.13,4.23,4.065,4.15,362984,0
+EWCZ.US,D,20250919,000000,4.14,4.18,3.94,4,1922480,0
+EWCZ.US,D,20250922,000000,3.98,4.23,3.9,4.13,564077,0
+EWCZ.US,D,20250923,000000,4.15,4.28,4.08,4.25,496329,0
+EWCZ.US,D,20250924,000000,4.24,4.25,4.11,4.17,276425,0
+EWCZ.US,D,20250925,000000,4.08,4.13,3.89,3.93,801351,0
+EWCZ.US,D,20250926,000000,3.91,3.985,3.81,3.96,525257,0
+EWCZ.US,D,20250929,000000,3.97,3.97,3.83,3.91,212480,0
+EWCZ.US,D,20250930,000000,3.9,4.02,3.825,3.99,408471,0
+EWCZ.US,D,20251001,000000,3.99,4.01,3.81,3.82,454928,0
+EWCZ.US,D,20251002,000000,3.85,3.85,3.72,3.81,322679,0
+EWCZ.US,D,20251003,000000,3.83,4.005,3.83,3.92,309109,0
+EWCZ.US,D,20251006,000000,3.94,3.94,3.71,3.72,287337,0
+EWCZ.US,D,20251007,000000,3.72,3.7265,3.535,3.55,313490,0
+EWCZ.US,D,20251008,000000,3.57,3.625,3.485,3.5,404453,0
+EWCZ.US,D,20251009,000000,3.5,3.53,3.4,3.41,208300,0
+EWCZ.US,D,20251010,000000,3.41,3.52,3.24,3.24,360733,0
+EWCZ.US,D,20251013,000000,3.28,3.465,3.28,3.42,419855,0
+EWCZ.US,D,20251014,000000,3.38,3.56,3.32,3.53,319863,0
+EWCZ.US,D,20251015,000000,3.54,3.58,3.42,3.48,204287,0
+EWCZ.US,D,20251016,000000,3.48,3.525,3.42,3.47,296266,0
+EWCZ.US,D,20251017,000000,3.43,3.51,3.375,3.43,236259,0
+EWCZ.US,D,20251020,000000,3.5,3.58,3.45,3.51,338208,0
+EWCZ.US,D,20251021,000000,3.5,3.555,3.45,3.5,236195,0
+EWCZ.US,D,20251022,000000,3.5,3.61,3.46,3.61,226225,0
+EWCZ.US,D,20251023,000000,3.61,3.75,3.585,3.74,281695,0
+EWCZ.US,D,20251024,000000,3.78,3.925,3.745,3.84,396039,0
+EWCZ.US,D,20251027,000000,3.84,3.9,3.75,3.76,257593,0
+EWCZ.US,D,20251028,000000,3.73,3.73,3.63,3.66,305272,0
+EWCZ.US,D,20251029,000000,3.65,3.74,3.52,3.55,324513,0
+EWCZ.US,D,20251030,000000,3.51,3.76,3.465,3.75,311518,0
+EWCZ.US,D,20251031,000000,3.74,3.91,3.655,3.9,507318,0
+EWCZ.US,D,20251103,000000,3.9,3.91,3.77,3.8,304966,0
+EWCZ.US,D,20251104,000000,3.74,3.85,3.71,3.76,240679,0
+EWCZ.US,D,20251105,000000,3.77,3.82,3.68,3.78,170084,0
+EWCZ.US,D,20251106,000000,3.77,3.77,3.635,3.69,200039,0
+EWCZ.US,D,20251107,000000,3.67,3.76,3.645,3.68,316341,0
+EWCZ.US,D,20251110,000000,3.73,3.74,3.63,3.66,197670,0
+EWCZ.US,D,20251111,000000,3.58,3.69,3.57,3.65,373474,0
+EWCZ.US,D,20251112,000000,4.11,4.445,3.9,4.16,1376416,0
+EWCZ.US,D,20251113,000000,4.12,4.15,3.8135,3.9,725237,0
+EWCZ.US,D,20251114,000000,3.8,3.92,3.71,3.8,478753,0
+EWCZ.US,D,20251117,000000,3.76,3.76,3.5314,3.66,534515,0
+EWCZ.US,D,20251118,000000,3.64,3.755,3.61,3.68,288898,0
+EWCZ.US,D,20251119,000000,3.67,3.86,3.67,3.8,280869,0
+EWCZ.US,D,20251120,000000,3.86,3.885,3.54,3.56,333990,0
+EWCZ.US,D,20251121,000000,3.56,3.735,3.56,3.67,259879,0
+EWCZ.US,D,20251124,000000,3.67,3.69,3.5715,3.68,273755,0
+EWCZ.US,D,20251125,000000,3.7,3.81,3.675,3.72,238144,0
+EWCZ.US,D,20251126,000000,3.72,3.905,3.7,3.88,208081,0
+EWCZ.US,D,20251128,000000,3.87,3.9,3.7635,3.87,1243129,0
+EWCZ.US,D,20251201,000000,3.84,4.04,3.79,3.95,296701,0
+EWCZ.US,D,20251202,000000,3.97,4.005,3.82,3.99,216198,0
+EWCZ.US,D,20251203,000000,3.99,4.08,3.96,4.02,360788,0
+EWCZ.US,D,20251204,000000,4.02,4.11,3.95,4.05,145518,0
+EWCZ.US,D,20251205,000000,4.06,4.18,4.015,4.05,114939,0
+EWCZ.US,D,20251208,000000,4.07,4.07,3.97,3.99,211724,0
+EWCZ.US,D,20251209,000000,3.96,4.045,3.87,4.03,315365,0
+EWCZ.US,D,20251210,000000,4.05,4.26,4.0255,4.21,514331,0
+EWCZ.US,D,20251211,000000,4.22,4.33,4.12,4.19,416181,0
+EWCZ.US,D,20251212,000000,4.21,4.21,4.05,4.06,237106,0
+EWCZ.US,D,20251215,000000,4.09,4.09,3.775,3.81,340914,0
+EWCZ.US,D,20251216,000000,3.8,3.815,3.665,3.72,343873,0
+EWCZ.US,D,20251217,000000,3.72,3.84,3.72,3.74,199325,0
+EWCZ.US,D,20251218,000000,3.78,3.875,3.745,3.77,155441,0
+EWCZ.US,D,20251219,000000,3.78,3.79,3.57,3.62,555942,0
+EWCZ.US,D,20251222,000000,3.65,3.715,3.595,3.64,316866,0
+EWCZ.US,D,20251223,000000,3.63,3.655,3.52,3.62,354549,0
+EWCZ.US,D,20251224,000000,3.62,3.715,3.6,3.69,103679,0
+EWCZ.US,D,20251226,000000,3.68,3.72,3.625,3.71,191696,0
+EWCZ.US,D,20251229,000000,3.7,3.72,3.619,3.63,261010,0
+EWCZ.US,D,20251230,000000,3.63,3.675,3.56,3.57,380688,0
+EWCZ.US,D,20251231,000000,3.57,3.65,3.535,3.6,294433,0
+EWCZ.US,D,20260102,000000,3.61,3.64,3.38,3.44,416658,0
+EWCZ.US,D,20260105,000000,3.46,3.6354,3.44,3.57,345913,0
+EWCZ.US,D,20260106,000000,3.57,4.055,3.535,4.02,835018,0
+EWCZ.US,D,20260107,000000,4.02,4.05,3.885,4.03,312278,0
+EWCZ.US,D,20260108,000000,3.99,4.03,3.895,3.97,258342,0
+EWCZ.US,D,20260109,000000,3.97,4.185,3.87,4.08,348778,0
+EWCZ.US,D,20260112,000000,4.07,4.125,3.95,4.07,498737,0
+EWCZ.US,D,20260113,000000,4.09,4.145,3.93,3.95,261133,0
+EWCZ.US,D,20260114,000000,3.95,4.03,3.89,4.01,295237,0
+EWCZ.US,D,20260115,000000,4.01,4.505,3.97,4.34,891479,0
+EWCZ.US,D,20260116,000000,4.32,4.3365,4,4.04,431813,0
+EWCZ.US,D,20260120,000000,4,4.02,3.7,3.83,487758,0
+EWCZ.US,D,20260121,000000,3.83,4.015,3.8039,3.94,562292,0
+EWCZ.US,D,20260122,000000,3.99,4.06,3.875,3.94,408796,0
+EWCZ.US,D,20260123,000000,3.93,3.96,3.835,3.92,435823,0
+EWCZ.US,D,20260126,000000,3.9,3.96,3.895,3.93,592902,0
+EWCZ.US,D,20260127,000000,3.95,4.07,3.93,3.99,335417,0
+EWCZ.US,D,20260128,000000,3.99,4.02,3.84,3.85,674233,0
+EWCZ.US,D,20260129,000000,3.86,3.955,3.84,3.93,516032,0
+EWCZ.US,D,20260130,000000,3.91,3.955,3.825,3.93,413903,0
+EWCZ.US,D,20260202,000000,3.93,4.145,3.93,4.09,581134,0
+EWCZ.US,D,20260203,000000,4.09,4.17,3.93,3.93,397133,0
+EWCZ.US,D,20260204,000000,3.93,3.98,3.875,3.94,780624,0
+EWCZ.US,D,20260205,000000,3.9,3.97,3.84,3.95,365859,0
+EWCZ.US,D,20260206,000000,4.01,4.11,3.96,4.03,293178,0
+EWCZ.US,D,20260209,000000,4.04,4.09,3.935,4,254267,0
+EWCZ.US,D,20260210,000000,5.735,5.75,5.71,5.72,11720890,0
+EWCZ.US,D,20260211,000000,5.73,5.74,5.71,5.72,4257474,0
+EWCZ.US,D,20260212,000000,5.72,5.73,5.71,5.71,1991912,0
+EWCZ.US,D,20260213,000000,5.72,5.72,5.7,5.71,1762149,0
+EWCZ.US,D,20260217,000000,5.71,5.72,5.7,5.7,1285252,0
+EWCZ.US,D,20260218,000000,5.7,5.72,5.7,5.705,878479,0
diff --git a/daily/us/nasdaq stocks/1/exc.us.txt b/daily/us/nasdaq stocks/1/exc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..becf244300a577c8f8ee01d8aaf7db5709d6500a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/exc.us.txt	
@@ -0,0 +1,11624 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXC.US,D,19800102,000000,0.471266,0.471266,0.462492,0.462492,184444.64754127,0
+EXC.US,D,19800103,000000,0.462492,0.476308,0.462492,0.471266,206068.09834092,0
+EXC.US,D,19800104,000000,0.471266,0.489595,0.471266,0.489595,132382.35418085,0
+EXC.US,D,19800107,000000,0.489595,0.489595,0.480451,0.484857,116051.41363278,0
+EXC.US,D,19800108,000000,0.484857,0.489595,0.480451,0.489595,73693.93214731,0
+EXC.US,D,19800109,000000,0.489595,0.498585,0.489595,0.493992,120015.42295483,0
+EXC.US,D,19800110,000000,0.493992,0.498585,0.493992,0.498585,91342.115142449,0
+EXC.US,D,19800111,000000,0.498585,0.498585,0.493992,0.498585,99725.590576723,0
+EXC.US,D,19800114,000000,0.498585,0.503176,0.493992,0.493992,149150.3285478,0
+EXC.US,D,19800115,000000,0.493992,0.503176,0.480451,0.498585,76784.89733001,0
+EXC.US,D,19800116,000000,0.498585,0.498585,0.493992,0.493992,86050.62838928,0
+EXC.US,D,19800117,000000,0.493992,0.507768,0.489595,0.489595,110748.66839715,0
+EXC.US,D,19800118,000000,0.489595,0.493992,0.457725,0.484857,109867.43627056,0
+EXC.US,D,19800121,000000,0.480451,0.480451,0.471266,0.476308,228575.85176237,0
+EXC.US,D,19800122,000000,0.476308,0.480451,0.471266,0.471266,171201.60168068,0
+EXC.US,D,19800123,000000,0.471266,0.480451,0.471266,0.476308,90892.799342711,0
+EXC.US,D,19800124,000000,0.476308,0.503176,0.471266,0.471266,264309.25157152,0
+EXC.US,D,19800125,000000,0.471266,0.476308,0.46684,0.471266,267837.25057311,0
+EXC.US,D,19800128,000000,0.471266,0.476308,0.46684,0.46684,367558.74715621,0
+EXC.US,D,19800129,000000,0.46684,0.471266,0.46684,0.471266,136346.36350289,0
+EXC.US,D,19800130,000000,0.471266,0.476308,0.46684,0.476308,99725.590576723,0
+EXC.US,D,19800131,000000,0.476308,0.480451,0.471266,0.471266,145618.23555261,0
+EXC.US,D,19800201,000000,0.471266,0.484857,0.471266,0.484857,119139.30832026,0
+EXC.US,D,19800204,000000,0.484857,0.484857,0.476308,0.476308,177385.57904289,0
+EXC.US,D,19800205,000000,0.476308,0.480451,0.471266,0.476308,75008.10409916,0
+EXC.US,D,19800206,000000,0.476308,0.480451,0.476308,0.480451,92662.428084728,0
+EXC.US,D,19800207,000000,0.480451,0.480451,0.471266,0.471266,168555.8583041,0
+EXC.US,D,19800208,000000,0.471266,0.480451,0.471266,0.471266,145618.23555261,0
+EXC.US,D,19800211,000000,0.471266,0.476308,0.471266,0.471266,127515.6192657,0
+EXC.US,D,19800212,000000,0.471266,0.476308,0.471266,0.471266,123548.53944843,0
+EXC.US,D,19800213,000000,0.476308,0.480451,0.476308,0.476308,136346.36350289,0
+EXC.US,D,19800214,000000,0.476308,0.480451,0.476308,0.480451,167677.69667272,0
+EXC.US,D,19800215,000000,0.480451,0.480451,0.471266,0.476308,221948.69959085,0
+EXC.US,D,19800219,000000,0.476308,0.480451,0.471266,0.476308,209157.01652681,0
+EXC.US,D,19800220,000000,0.476308,0.476308,0.457725,0.462492,322112.34748485,0
+EXC.US,D,19800221,000000,0.462492,0.471266,0.462492,0.46684,134137.65394519,0
+EXC.US,D,19800222,000000,0.46684,0.46684,0.462492,0.46684,113843.72757347,0
+EXC.US,D,19800225,000000,0.46684,0.46684,0.448461,0.448461,377269.7000216,0
+EXC.US,D,19800226,000000,0.448461,0.453162,0.448461,0.448461,150024.39618555,0
+EXC.US,D,19800227,000000,0.448461,0.448461,0.43961,0.43961,267837.25057311,0
+EXC.US,D,19800228,000000,0.43961,0.44431,0.43961,0.44431,127082.67944044,0
+EXC.US,D,19800229,000000,0.44431,0.453162,0.43961,0.453162,139430.16419677,0
+EXC.US,D,19800303,000000,0.453162,0.457725,0.44431,0.453162,220625.31615336,0
+EXC.US,D,19800304,000000,0.453162,0.453162,0.43961,0.44431,201202.38692418,0
+EXC.US,D,19800305,000000,0.44431,0.448461,0.435116,0.43961,481398.38073607,0
+EXC.US,D,19800306,000000,0.43961,0.43961,0.425932,0.425932,235190.72195304,0
+EXC.US,D,19800307,000000,0.425932,0.43961,0.425932,0.435116,201652.72622231,0
+EXC.US,D,19800310,000000,0.435116,0.44431,0.430699,0.435116,195470.79585691,0
+EXC.US,D,19800311,000000,0.435116,0.44431,0.430699,0.435116,437275.3645022,0
+EXC.US,D,19800312,000000,0.435116,0.435116,0.425932,0.430699,431541.72643814,0
+EXC.US,D,19800313,000000,0.430699,0.435116,0.425932,0.430699,121345.97088116,0
+EXC.US,D,19800314,000000,0.430699,0.435116,0.425932,0.435116,151342.66213103,0
+EXC.US,D,19800317,000000,0.435116,0.44431,0.425932,0.425932,151790.95443236,0
+EXC.US,D,19800318,000000,0.425932,0.44431,0.425932,0.43961,230335.24552034,0
+EXC.US,D,19800319,000000,0.43961,0.43961,0.435116,0.435116,126187.11833618,0
+EXC.US,D,19800320,000000,0.435116,0.43961,0.425932,0.430699,126187.11833618,0
+EXC.US,D,19800321,000000,0.430699,0.43961,0.430699,0.435116,108993.3686328,0
+EXC.US,D,19800324,000000,0.430699,0.430699,0.42172,0.42172,320344.76573965,0
+EXC.US,D,19800325,000000,0.42172,0.425932,0.417021,0.425932,237833.3948344,0
+EXC.US,D,19800326,000000,0.425932,0.425932,0.42172,0.42172,227685.40815013,0
+EXC.US,D,19800327,000000,0.42172,0.425932,0.42172,0.425932,187092.43791467,0
+EXC.US,D,19800328,000000,0.425932,0.425932,0.42172,0.425932,172085.90430249,0
+EXC.US,D,19800331,000000,0.425932,0.425932,0.42172,0.425932,214008.39896588,0
+EXC.US,D,19800401,000000,0.425932,0.435116,0.425932,0.430699,184006.59022398,0
+EXC.US,D,19800402,000000,0.43961,0.453162,0.43961,0.44431,232979.96539852,0
+EXC.US,D,19800403,000000,0.44431,0.480451,0.43961,0.453162,162814.03225279,0
+EXC.US,D,19800407,000000,0.453162,0.457725,0.44431,0.453162,214445.43278476,0
+EXC.US,D,19800408,000000,0.453162,0.453162,0.448461,0.453162,147815.68662785,0
+EXC.US,D,19800409,000000,0.453162,0.457725,0.448461,0.453162,201652.72622231,0
+EXC.US,D,19800410,000000,0.457725,0.471266,0.457725,0.471266,176495.13543066,0
+EXC.US,D,19800411,000000,0.471266,0.480451,0.471266,0.480451,153557.51267917,0
+EXC.US,D,19800414,000000,0.480451,0.480451,0.471266,0.476308,172975.32441632,0
+EXC.US,D,19800415,000000,0.476308,0.480451,0.471266,0.480451,106339.43726898,0
+EXC.US,D,19800416,000000,0.480451,0.493992,0.480451,0.489595,136786.46781699,0
+EXC.US,D,19800417,000000,0.489595,0.503176,0.489595,0.498585,233869.38551235,0
+EXC.US,D,19800418,000000,0.498585,0.498585,0.489595,0.498585,230335.24552034,0
+EXC.US,D,19800421,000000,0.493992,0.493992,0.489595,0.493992,136346.36350289,0
+EXC.US,D,19800422,000000,0.493992,0.493992,0.484857,0.484857,127515.6192657,0
+EXC.US,D,19800423,000000,0.484857,0.489595,0.480451,0.484857,179588.14761018,0
+EXC.US,D,19800424,000000,0.484857,0.493992,0.480451,0.484857,320787.94054896,0
+EXC.US,D,19800425,000000,0.484857,0.493992,0.484857,0.489595,127515.6192657,0
+EXC.US,D,19800428,000000,0.489595,0.493992,0.484857,0.489595,180918.69553651,0
+EXC.US,D,19800429,000000,0.489595,0.489595,0.484857,0.489595,106339.43726898,0
+EXC.US,D,19800430,000000,0.489595,0.493992,0.484857,0.493992,105462.29913601,0
+EXC.US,D,19800501,000000,0.493992,0.493992,0.484857,0.489595,85165.30226907,0
+EXC.US,D,19800502,000000,0.489595,0.489595,0.484857,0.489595,65295.104236962,0
+EXC.US,D,19800505,000000,0.489595,0.498585,0.484857,0.498585,211793.54841775,0
+EXC.US,D,19800506,000000,0.503176,0.516561,0.503176,0.516561,378150.93214819,0
+EXC.US,D,19800507,000000,0.516561,0.530436,0.516561,0.530436,167677.69667272,0
+EXC.US,D,19800508,000000,0.530436,0.539326,0.525844,0.53493,232094.6392783,0
+EXC.US,D,19800509,000000,0.53493,0.53493,0.521154,0.525844,89576.580394051,0
+EXC.US,D,19800512,000000,0.530436,0.53493,0.530436,0.53493,60448.839289912,0
+EXC.US,D,19800513,000000,0.53493,0.544114,0.530436,0.539326,235190.72195304,0
+EXC.US,D,19800514,000000,0.539326,0.548316,0.539326,0.548316,126187.11833618,0
+EXC.US,D,19800515,000000,0.548316,0.553006,0.539326,0.544114,379036.2582684,0
+EXC.US,D,19800516,000000,0.544114,0.548316,0.544114,0.548316,92216.182780205,0
+EXC.US,D,19800519,000000,0.548316,0.548316,0.530436,0.530436,118250.91170483,0
+EXC.US,D,19800520,000000,0.530436,0.539326,0.530436,0.53493,200328.31928642,0
+EXC.US,D,19800521,000000,0.525844,0.525844,0.516561,0.525844,291221.11862912,0
+EXC.US,D,19800522,000000,0.525844,0.530436,0.521154,0.525844,150024.39618555,0
+EXC.US,D,19800523,000000,0.525844,0.53493,0.525844,0.530436,399773.35944943,0
+EXC.US,D,19800527,000000,0.530436,0.53493,0.521154,0.525844,142081.02506537,0
+EXC.US,D,19800528,000000,0.525844,0.530436,0.516561,0.521154,84279.976148859,0
+EXC.US,D,19800529,000000,0.521154,0.521154,0.507768,0.512165,209157.01652681,0
+EXC.US,D,19800530,000000,0.512165,0.521154,0.507768,0.521154,169883.33573522,0
+EXC.US,D,19800602,000000,0.521154,0.521154,0.512165,0.516561,129285.24800771,0
+EXC.US,D,19800603,000000,0.516561,0.521154,0.507768,0.512165,184006.59022398,0
+EXC.US,D,19800604,000000,0.512165,0.521154,0.512165,0.516561,86921.625531824,0
+EXC.US,D,19800605,000000,0.516561,0.521154,0.512165,0.512165,301818.42111313,0
+EXC.US,D,19800606,000000,0.512165,0.521154,0.503176,0.516561,226807.24651876,0
+EXC.US,D,19800609,000000,0.516561,0.516561,0.507768,0.512165,100609.89319853,0
+EXC.US,D,19800610,000000,0.512165,0.512165,0.507768,0.512165,170765.59136021,0
+EXC.US,D,19800611,000000,0.512165,0.521154,0.507768,0.516561,146927.29001243,0
+EXC.US,D,19800612,000000,0.516561,0.521154,0.512165,0.516561,152238.22323529,0
+EXC.US,D,19800613,000000,0.521154,0.561994,0.521154,0.525844,269162.68100742,0
+EXC.US,D,19800616,000000,0.525844,0.53493,0.521154,0.53493,165035.02379135,0
+EXC.US,D,19800617,000000,0.53493,0.553006,0.512165,0.544114,423601.42581316,0
+EXC.US,D,19800618,000000,0.544114,0.548316,0.544114,0.544114,237833.3948344,0
+EXC.US,D,19800619,000000,0.544114,0.548316,0.544114,0.548316,185320.76217584,0
+EXC.US,D,19800620,000000,0.548316,0.548316,0.544114,0.544114,189735.11079604,0
+EXC.US,D,19800623,000000,0.544114,0.544114,0.525844,0.530436,191946.89084895,0
+EXC.US,D,19800624,000000,0.530436,0.53493,0.525844,0.525844,350794.86678287,0
+EXC.US,D,19800625,000000,0.525844,0.53493,0.525844,0.530436,154437.72130736,0
+EXC.US,D,19800626,000000,0.530436,0.53493,0.516561,0.516561,200328.31928642,0
+EXC.US,D,19800627,000000,0.525844,0.53493,0.525844,0.530436,131942.24986675,0
+EXC.US,D,19800630,000000,0.530436,0.53493,0.521154,0.521154,149150.3285478,0
+EXC.US,D,19800701,000000,0.521154,0.525844,0.521154,0.521154,154884.99011028,0
+EXC.US,D,19800702,000000,0.521154,0.539326,0.521154,0.539326,281958.45806507,0
+EXC.US,D,19800703,000000,0.539326,0.544114,0.530436,0.539326,261218.28638882,0
+EXC.US,D,19800707,000000,0.539326,0.544114,0.539326,0.539326,160169.31237462,0
+EXC.US,D,19800708,000000,0.539326,0.544114,0.539326,0.544114,265631.61151063,0
+EXC.US,D,19800709,000000,0.539326,0.539326,0.530436,0.53493,158405.82462302,0
+EXC.US,D,19800710,000000,0.53493,0.539326,0.530436,0.53493,136786.46781699,0
+EXC.US,D,19800711,000000,0.53493,0.539326,0.53493,0.53493,779248.69853352,0
+EXC.US,D,19800714,000000,0.53493,0.539326,0.53493,0.539326,364028.70115781,0
+EXC.US,D,19800715,000000,0.539326,0.539326,0.53493,0.53493,197235.30710691,0
+EXC.US,D,19800716,000000,0.53493,0.539326,0.53493,0.539326,238714.626961,0
+EXC.US,D,19800717,000000,0.539326,0.539326,0.525844,0.530436,625689.13885756,0
+EXC.US,D,19800718,000000,0.530436,0.530436,0.525844,0.530436,343736.82178291,0
+EXC.US,D,19800721,000000,0.530436,0.530436,0.525844,0.530436,213116.93185524,0
+EXC.US,D,19800722,000000,0.530436,0.530436,0.525844,0.530436,175612.87980566,0
+EXC.US,D,19800723,000000,0.530436,0.530436,0.521154,0.525844,334468.02022841,0
+EXC.US,D,19800724,000000,0.525844,0.530436,0.521154,0.521154,316828.02522052,0
+EXC.US,D,19800725,000000,0.521154,0.530436,0.512165,0.525844,213569.31815019,0
+EXC.US,D,19800728,000000,0.525844,0.525844,0.521154,0.521154,127515.6192657,0
+EXC.US,D,19800729,000000,0.521154,0.530436,0.521154,0.525844,196358.16897393,0
+EXC.US,D,19800730,000000,0.525844,0.525844,0.521154,0.525844,158405.82462302,0
+EXC.US,D,19800731,000000,0.525844,0.525844,0.516561,0.521154,195470.79585691,0
+EXC.US,D,19800801,000000,0.521154,0.525844,0.516561,0.516561,133698.57312952,0
+EXC.US,D,19800804,000000,0.516561,0.521154,0.516561,0.521154,198119.60972871,0
+EXC.US,D,19800805,000000,0.521154,0.525844,0.516561,0.525844,228575.85176237,0
+EXC.US,D,19800806,000000,0.525844,0.525844,0.521154,0.521154,115165.06401415,0
+EXC.US,D,19800807,000000,0.521154,0.53493,0.512165,0.521154,432866.13337403,0
+EXC.US,D,19800808,000000,0.521154,0.521154,0.512165,0.516561,271371.39056512,0
+EXC.US,D,19800811,000000,0.516561,0.521154,0.512165,0.516561,153557.51267917,0
+EXC.US,D,19800812,000000,0.516561,0.516561,0.512165,0.516561,187966.50555242,0
+EXC.US,D,19800813,000000,0.516561,0.521154,0.512165,0.512165,161492.6958121,0
+EXC.US,D,19800814,000000,0.512165,0.521154,0.512165,0.521154,119575.31864073,0
+EXC.US,D,19800815,000000,0.521154,0.525844,0.516561,0.521154,210471.18847866,0
+EXC.US,D,19800818,000000,0.521154,0.521154,0.516561,0.516561,164143.55668072,0
+EXC.US,D,19800819,000000,0.516561,0.521154,0.512165,0.516561,191502.69254125,0
+EXC.US,D,19800820,000000,0.516561,0.521154,0.512165,0.516561,454923.54749735,0
+EXC.US,D,19800821,000000,0.516561,0.516561,0.507768,0.507768,426245.12219294,0
+EXC.US,D,19800822,000000,0.507768,0.516561,0.498585,0.498585,286369.73619006,0
+EXC.US,D,19800825,000000,0.498585,0.507768,0.498585,0.503176,267837.25057311,0
+EXC.US,D,19800826,000000,0.503176,0.507768,0.498585,0.503176,195470.79585691,0
+EXC.US,D,19800827,000000,0.503176,0.503176,0.498585,0.498585,159298.31523206,0
+EXC.US,D,19800828,000000,0.498585,0.503176,0.498585,0.498585,227248.37433126,0
+EXC.US,D,19800829,000000,0.498585,0.503176,0.493992,0.493992,234747.54714372,0
+EXC.US,D,19800902,000000,0.498585,0.507768,0.498585,0.503176,165910.11492751,0
+EXC.US,D,19800903,000000,0.503176,0.516561,0.503176,0.503176,187966.50555242,0
+EXC.US,D,19800904,000000,0.503176,0.516561,0.503176,0.507768,212679.89803636,0
+EXC.US,D,19800905,000000,0.507768,0.507768,0.503176,0.507768,162384.16292275,0
+EXC.US,D,19800908,000000,0.507768,0.507768,0.503176,0.507768,138994.15387629,0
+EXC.US,D,19800909,000000,0.507768,0.507768,0.498585,0.503176,136786.46781699,0
+EXC.US,D,19800910,000000,0.503176,0.507768,0.498585,0.503176,181791.73967585,0
+EXC.US,D,19800911,000000,0.503176,0.516561,0.503176,0.503176,140325.72530103,0
+EXC.US,D,19800912,000000,0.503176,0.516561,0.503176,0.507768,188419.91534577,0
+EXC.US,D,19800915,000000,0.507768,0.516561,0.498585,0.498585,187966.50555242,0
+EXC.US,D,19800916,000000,0.498585,0.503176,0.498585,0.503176,212679.89803636,0
+EXC.US,D,19800917,000000,0.503176,0.503176,0.493992,0.493992,517587.23733539,0
+EXC.US,D,19800918,000000,0.493992,0.498585,0.480451,0.489595,599657.48042814,0
+EXC.US,D,19800919,000000,0.489595,0.493992,0.484857,0.489595,223716.28133606,0
+EXC.US,D,19800922,000000,0.489595,0.489595,0.480451,0.484857,480515.10161266,0
+EXC.US,D,19800923,000000,0.484857,0.484857,0.480451,0.480451,494202.34578096,0
+EXC.US,D,19800924,000000,0.480451,0.507768,0.480451,0.489595,149586.33886828,0
+EXC.US,D,19800925,000000,0.489595,0.489595,0.480451,0.484857,206506.1556582,0
+EXC.US,D,19800926,000000,0.484857,0.484857,0.476308,0.484857,151790.95443236,0
+EXC.US,D,19800929,000000,0.484857,0.484857,0.480451,0.484857,217535.37446906,0
+EXC.US,D,19800930,000000,0.484857,0.489595,0.480451,0.484857,168555.8583041,0
+EXC.US,D,19801001,000000,0.484857,0.489595,0.480451,0.484857,199882.0739819,0
+EXC.US,D,19801002,000000,0.489595,0.493992,0.489595,0.493992,190180.33260215,0
+EXC.US,D,19801003,000000,0.493992,0.493992,0.489595,0.493992,157080.39418872,0
+EXC.US,D,19801006,000000,0.493992,0.498585,0.489595,0.493992,177385.57904289,0
+EXC.US,D,19801007,000000,0.493992,0.503176,0.493992,0.503176,124881.13437157,0
+EXC.US,D,19801008,000000,0.503176,0.507768,0.498585,0.498585,194147.41241942,0
+EXC.US,D,19801009,000000,0.498585,0.503176,0.493992,0.498585,145169.94325127,0
+EXC.US,D,19801010,000000,0.498585,0.498585,0.493992,0.493992,170765.59136021,0
+EXC.US,D,19801013,000000,0.493992,0.498585,0.493992,0.498585,96633.601895616,0
+EXC.US,D,19801014,000000,0.498585,0.498585,0.489595,0.489595,187966.50555242,0
+EXC.US,D,19801015,000000,0.489595,0.498585,0.484857,0.489595,408152.74089009,0
+EXC.US,D,19801016,000000,0.489595,0.493992,0.489595,0.489595,180918.69553651,0
+EXC.US,D,19801017,000000,0.489595,0.493992,0.489595,0.489595,190180.33260215,0
+EXC.US,D,19801020,000000,0.489595,0.493992,0.489595,0.489595,215771.88671748,0
+EXC.US,D,19801021,000000,0.489595,0.493992,0.489595,0.489595,151790.95443236,0
+EXC.US,D,19801022,000000,0.489595,0.493992,0.489595,0.489595,104580.04351102,0
+EXC.US,D,19801023,000000,0.489595,0.493992,0.480451,0.493992,161057.70899003,0
+EXC.US,D,19801024,000000,0.493992,0.498585,0.484857,0.489595,146927.29001243,0
+EXC.US,D,19801027,000000,0.489595,0.493992,0.484857,0.484857,282400.60937598,0
+EXC.US,D,19801028,000000,0.484857,0.493992,0.484857,0.484857,245772.67196095,0
+EXC.US,D,19801029,000000,0.484857,0.489595,0.484857,0.484857,205185.84271592,0
+EXC.US,D,19801030,000000,0.484857,0.489595,0.484857,0.484857,236512.05839372,0
+EXC.US,D,19801031,000000,0.484857,0.489595,0.480451,0.484857,142081.02506537,0
+EXC.US,D,19801103,000000,0.489595,0.493992,0.489595,0.493992,360057.52734693,0
+EXC.US,D,19801105,000000,0.498585,0.498585,0.484857,0.489595,465520.84998134,0
+EXC.US,D,19801106,000000,0.489595,0.493992,0.484857,0.489595,361389.09877166,0
+EXC.US,D,19801107,000000,0.489595,0.493992,0.471266,0.493992,330055.71860503,0
+EXC.US,D,19801110,000000,0.493992,0.498585,0.489595,0.498585,207827.49209888,0
+EXC.US,D,19801111,000000,0.498585,0.498585,0.46684,0.498585,202093.85403481,0
+EXC.US,D,19801112,000000,0.498585,0.503176,0.493992,0.503176,234747.54714372,0
+EXC.US,D,19801113,000000,0.503176,0.503176,0.489595,0.498585,353438.56316266,0
+EXC.US,D,19801114,000000,0.498585,0.498585,0.489595,0.489595,257248.13607635,0
+EXC.US,D,19801117,000000,0.489595,0.489595,0.480451,0.484857,279754.86599939,0
+EXC.US,D,19801118,000000,0.484857,0.489595,0.480451,0.484857,418741.85538685,0
+EXC.US,D,19801119,000000,0.484857,0.493992,0.484857,0.484857,227685.40815013,0
+EXC.US,D,19801120,000000,0.484857,0.493992,0.462492,0.480451,233424.16370623,0
+EXC.US,D,19801121,000000,0.480451,0.489595,0.480451,0.480451,288578.44574775,0
+EXC.US,D,19801124,000000,0.480451,0.484857,0.471266,0.471266,383889.68770429,0
+EXC.US,D,19801125,000000,0.471266,0.476308,0.471266,0.471266,289022.64405548,0
+EXC.US,D,19801126,000000,0.471266,0.480451,0.462492,0.46684,303137.71055701,0
+EXC.US,D,19801128,000000,0.46684,0.471266,0.46684,0.471266,314171.02336149,0
+EXC.US,D,19801201,000000,0.471266,0.471266,0.46684,0.46684,360936.71247671,0
+EXC.US,D,19801202,000000,0.46684,0.46684,0.462492,0.462492,343286.48248477,0
+EXC.US,D,19801203,000000,0.462492,0.471266,0.462492,0.46684,262981.77414041,0
+EXC.US,D,19801204,000000,0.46684,0.471266,0.46684,0.46684,227248.37433126,0
+EXC.US,D,19801205,000000,0.46684,0.480451,0.462492,0.462492,288578.44574775,0
+EXC.US,D,19801208,000000,0.462492,0.46684,0.462492,0.462492,362262.14291102,0
+EXC.US,D,19801209,000000,0.462492,0.476308,0.462492,0.46684,293431.87518364,0
+EXC.US,D,19801210,000000,0.46684,0.46684,0.462492,0.46684,315936.55810988,0
+EXC.US,D,19801211,000000,0.46684,0.46684,0.457725,0.46684,383889.68770429,0
+EXC.US,D,19801212,000000,0.46684,0.46684,0.457725,0.462492,882496.14712139,0
+EXC.US,D,19801215,000000,0.457725,0.457725,0.43961,0.43961,992811.87569328,0
+EXC.US,D,19801216,000000,0.43961,0.448461,0.435116,0.44431,655260.054771,0
+EXC.US,D,19801217,000000,0.44431,0.448461,0.435116,0.448461,780126.86016489,0
+EXC.US,D,19801218,000000,0.448461,0.476308,0.448461,0.471266,563029.54301312,0
+EXC.US,D,19801219,000000,0.471266,0.480451,0.471266,0.476308,940746.51183765,0
+EXC.US,D,19801222,000000,0.484857,0.498585,0.484857,0.498585,539202.5001478,0
+EXC.US,D,19801223,000000,0.498585,0.507768,0.493992,0.503176,495965.83353256,0
+EXC.US,D,19801224,000000,0.503176,0.503176,0.498585,0.498585,155761.10474484,0
+EXC.US,D,19801226,000000,0.498585,0.503176,0.493992,0.493992,146498.44418078,0
+EXC.US,D,19801229,000000,0.493992,0.493992,0.484857,0.489595,390947.73270425,0
+EXC.US,D,19801230,000000,0.489595,0.489595,0.484857,0.484857,331824.32384865,0
+EXC.US,D,19801231,000000,0.484857,0.489595,0.480451,0.480451,387413.59271225,0
+EXC.US,D,19810102,000000,0.480451,0.493992,0.480451,0.493992,202980.20365344,0
+EXC.US,D,19810105,000000,0.498585,0.521154,0.498585,0.521154,267401.24025263,0
+EXC.US,D,19810106,000000,0.525844,0.539326,0.525844,0.530436,251069.27620616,0
+EXC.US,D,19810107,000000,0.525844,0.525844,0.516561,0.521154,209157.01652681,0
+EXC.US,D,19810108,000000,0.521154,0.530436,0.503176,0.503176,110316.7520703,0
+EXC.US,D,19810109,000000,0.503176,0.507768,0.498585,0.503176,172975.32441632,0
+EXC.US,D,19810112,000000,0.507768,0.521154,0.507768,0.507768,112959.42495166,0
+EXC.US,D,19810113,000000,0.507768,0.516561,0.507768,0.516561,172085.90430249,0
+EXC.US,D,19810114,000000,0.516561,0.516561,0.507768,0.507768,123109.45863275,0
+EXC.US,D,19810115,000000,0.507768,0.516561,0.507768,0.507768,81631.162277061,0
+EXC.US,D,19810116,000000,0.507768,0.516561,0.507768,0.507768,58683.304541515,0
+EXC.US,D,19810119,000000,0.507768,0.516561,0.503176,0.503176,149150.3285478,0
+EXC.US,D,19810120,000000,0.503176,0.507768,0.498585,0.498585,123990.69075933,0
+EXC.US,D,19810121,000000,0.498585,0.498585,0.493992,0.498585,193266.18029283,0
+EXC.US,D,19810122,000000,0.498585,0.498585,0.489595,0.493992,92216.182780205,0
+EXC.US,D,19810123,000000,0.493992,0.493992,0.480451,0.484857,146053.22237466,0
+EXC.US,D,19810126,000000,0.484857,0.489595,0.480451,0.480451,201202.38692418,0
+EXC.US,D,19810127,000000,0.484857,0.493992,0.484857,0.489595,202093.85403481,0
+EXC.US,D,19810128,000000,0.489595,0.498585,0.489595,0.493992,141197.74594198,0
+EXC.US,D,19810129,000000,0.493992,0.498585,0.489595,0.493992,77661.011964577,0
+EXC.US,D,19810130,000000,0.493992,0.507768,0.493992,0.503176,247547.41819501,0
+EXC.US,D,19810202,000000,0.503176,0.503176,0.498585,0.503176,168998.009615,0
+EXC.US,D,19810203,000000,0.503176,0.503176,0.476308,0.498585,392713.26745266,0
+EXC.US,D,19810204,000000,0.498585,0.503176,0.493992,0.498585,224152.29165653,0
+EXC.US,D,19810205,000000,0.498585,0.503176,0.493992,0.493992,90892.799342711,0
+EXC.US,D,19810206,000000,0.493992,0.498585,0.493992,0.493992,199000.8418553,0
+EXC.US,D,19810209,000000,0.493992,0.498585,0.493992,0.498585,274449.05026855,0
+EXC.US,D,19810210,000000,0.498585,0.498585,0.493992,0.493992,175173.79898998,0
+EXC.US,D,19810211,000000,0.493992,0.498585,0.493992,0.498585,245334.61464369,0
+EXC.US,D,19810212,000000,0.498585,0.498585,0.493992,0.493992,146053.22237466,0
+EXC.US,D,19810213,000000,0.493992,0.503176,0.484857,0.498585,120015.42295483,0
+EXC.US,D,19810217,000000,0.493992,0.493992,0.480451,0.480451,317699.02236306,0
+EXC.US,D,19810218,000000,0.480451,0.493992,0.480451,0.480451,249743.84577185,0
+EXC.US,D,19810219,000000,0.480451,0.484857,0.480451,0.480451,184444.64754127,0
+EXC.US,D,19810220,000000,0.480451,0.493992,0.476308,0.476308,1604383.9010525,0
+EXC.US,D,19810223,000000,0.476308,0.484857,0.476308,0.484857,230771.25584081,0
+EXC.US,D,19810224,000000,0.484857,0.484857,0.480451,0.484857,239596.88258599,0
+EXC.US,D,19810225,000000,0.484857,0.493992,0.484857,0.484857,131488.84007341,0
+EXC.US,D,19810226,000000,0.484857,0.493992,0.484857,0.493992,112084.33381551,0
+EXC.US,D,19810227,000000,0.493992,0.493992,0.484857,0.484857,195470.79585691,0
+EXC.US,D,19810302,000000,0.484857,0.493992,0.484857,0.484857,316377.68592238,0
+EXC.US,D,19810303,000000,0.484857,0.493992,0.480451,0.480451,220625.31615336,0
+EXC.US,D,19810304,000000,0.480451,0.484857,0.476308,0.476308,264748.33238722,0
+EXC.US,D,19810305,000000,0.476308,0.484857,0.44431,0.480451,187532.54222876,0
+EXC.US,D,19810306,000000,0.480451,0.484857,0.471266,0.480451,106780.56508148,0
+EXC.US,D,19810309,000000,0.480451,0.484857,0.480451,0.480451,204736.52691618,0
+EXC.US,D,19810310,000000,0.480451,0.493992,0.480451,0.493992,195470.79585691,0
+EXC.US,D,19810311,000000,0.493992,0.493992,0.480451,0.493992,186208.13529286,0
+EXC.US,D,19810312,000000,0.493992,0.493992,0.484857,0.493992,215771.88671748,0
+EXC.US,D,19810313,000000,0.493992,0.498585,0.476308,0.493992,331378.07854413,0
+EXC.US,D,19810316,000000,0.493992,0.498585,0.484857,0.498585,148260.90843396,0
+EXC.US,D,19810317,000000,0.498585,0.503176,0.498585,0.498585,218861.82840176,0
+EXC.US,D,19810318,000000,0.498585,0.507768,0.498585,0.503176,277544.10944487,0
+EXC.US,D,19810319,000000,0.503176,0.507768,0.498585,0.507768,202093.85403481,0
+EXC.US,D,19810320,000000,0.507768,0.507768,0.498585,0.498585,191058.49423352,0
+EXC.US,D,19810323,000000,0.498585,0.507768,0.498585,0.498585,184444.64754127,0
+EXC.US,D,19810324,000000,0.498585,0.503176,0.498585,0.498585,132382.35418085,0
+EXC.US,D,19810325,000000,0.498585,0.503176,0.498585,0.503176,143846.55981377,0
+EXC.US,D,19810326,000000,0.503176,0.507768,0.498585,0.498585,212679.89803636,0
+EXC.US,D,19810327,000000,0.498585,0.503176,0.493992,0.493992,171201.60168068,0
+EXC.US,D,19810330,000000,0.493992,0.498585,0.493992,0.498585,133252.32782499,0
+EXC.US,D,19810331,000000,0.498585,0.498585,0.480451,0.480451,831757.23719847,0
+EXC.US,D,19810401,000000,0.480451,0.493992,0.480451,0.484857,177820.56586497,0
+EXC.US,D,19810402,000000,0.484857,0.498585,0.480451,0.493992,183557.27442425,0
+EXC.US,D,19810403,000000,0.493992,0.498585,0.484857,0.498585,1778675.4444175,0
+EXC.US,D,19810406,000000,0.498585,0.498585,0.493992,0.493992,495965.83353256,0
+EXC.US,D,19810407,000000,0.493992,0.498585,0.493992,0.498585,385212.04764338,0
+EXC.US,D,19810408,000000,0.498585,0.498585,0.484857,0.493992,570986.21961257,0
+EXC.US,D,19810409,000000,0.493992,0.493992,0.480451,0.493992,206950.35396591,0
+EXC.US,D,19810410,000000,0.493992,0.493992,0.480451,0.484857,196801.34378324,0
+EXC.US,D,19810413,000000,0.484857,0.493992,0.484857,0.493992,306228.67573971,0
+EXC.US,D,19810414,000000,0.493992,0.498585,0.484857,0.484857,165035.02379135,0
+EXC.US,D,19810415,000000,0.484857,0.493992,0.484857,0.493992,225034.54728152,0
+EXC.US,D,19810416,000000,0.493992,0.503176,0.484857,0.498585,385648.05796384,0
+EXC.US,D,19810420,000000,0.498585,0.512165,0.498585,0.507768,415659.07819138,0
+EXC.US,D,19810421,000000,0.507768,0.521154,0.503176,0.507768,590391.74936887,0
+EXC.US,D,19810422,000000,0.507768,0.521154,0.503176,0.503176,299173.70123495,0
+EXC.US,D,19810423,000000,0.503176,0.503176,0.498585,0.498585,210471.18847866,0
+EXC.US,D,19810424,000000,0.498585,0.503176,0.498585,0.503176,155761.10474484,0
+EXC.US,D,19810427,000000,0.503176,0.507768,0.498585,0.503176,217535.37446906,0
+EXC.US,D,19810428,000000,0.503176,0.512165,0.498585,0.498585,218861.82840176,0
+EXC.US,D,19810429,000000,0.498585,0.503176,0.498585,0.503176,165035.02379135,0
+EXC.US,D,19810430,000000,0.503176,0.507768,0.493992,0.493992,217535.37446906,0
+EXC.US,D,19810501,000000,0.493992,0.498585,0.484857,0.493992,171201.60168068,0
+EXC.US,D,19810504,000000,0.493992,0.493992,0.480451,0.480451,304022.01317882,0
+EXC.US,D,19810505,000000,0.480451,0.480451,0.476308,0.476308,512286.53909658,0
+EXC.US,D,19810506,000000,0.480451,0.484857,0.480451,0.480451,294751.16462752,0
+EXC.US,D,19810507,000000,0.480451,0.484857,0.480451,0.484857,140759.68862469,0
+EXC.US,D,19810508,000000,0.484857,0.493992,0.480451,0.480451,165472.05761024,0
+EXC.US,D,19810511,000000,0.480451,0.484857,0.476308,0.480451,412564.01901507,0
+EXC.US,D,19810512,000000,0.480451,0.484857,0.476308,0.484857,335348.2288566,0
+EXC.US,D,19810513,000000,0.484857,0.498585,0.484857,0.493992,192831.19347075,0
+EXC.US,D,19810514,000000,0.493992,0.503176,0.493992,0.498585,185772.12497238,0
+EXC.US,D,19810515,000000,0.498585,0.503176,0.493992,0.498585,368884.17759052,0
+EXC.US,D,19810518,000000,0.503176,0.512165,0.503176,0.507768,445218.73562239,0
+EXC.US,D,19810519,000000,0.507768,0.512165,0.503176,0.507768,446541.09556147,0
+EXC.US,D,19810520,000000,0.498585,0.498585,0.489595,0.493992,236512.05839372,0
+EXC.US,D,19810521,000000,0.493992,0.503176,0.493992,0.503176,195027.62104761,0
+EXC.US,D,19810522,000000,0.503176,0.503176,0.493992,0.503176,189296.02998034,0
+EXC.US,D,19810526,000000,0.503176,0.512165,0.498585,0.503176,247547.41819501,0
+EXC.US,D,19810527,000000,0.503176,0.516561,0.498585,0.498585,177385.57904289,0
+EXC.US,D,19810528,000000,0.498585,0.512165,0.498585,0.503176,338442.26453453,0
+EXC.US,D,19810529,000000,0.503176,0.512165,0.503176,0.512165,324757.06736304,0
+EXC.US,D,19810601,000000,0.512165,0.516561,0.503176,0.516561,439488.16805352,0
+EXC.US,D,19810602,000000,0.516561,0.516561,0.503176,0.503176,189296.02998034,0
+EXC.US,D,19810603,000000,0.503176,0.512165,0.503176,0.512165,193266.18029283,0
+EXC.US,D,19810604,000000,0.512165,0.512165,0.503176,0.512165,258570.49601544,0
+EXC.US,D,19810605,000000,0.512165,0.512165,0.498585,0.503176,225034.54728152,0
+EXC.US,D,19810608,000000,0.503176,0.516561,0.503176,0.516561,416096.11201027,0
+EXC.US,D,19810609,000000,0.516561,0.516561,0.503176,0.512165,202533.95834891,0
+EXC.US,D,19810610,000000,0.512165,0.521154,0.503176,0.516561,669821.36657706,0
+EXC.US,D,19810611,000000,0.516561,0.53493,0.516561,0.53493,1056354.7506611,0
+EXC.US,D,19810612,000000,0.53493,0.539326,0.525844,0.539326,879858.59173205,0
+EXC.US,D,19810615,000000,0.544114,0.5575,0.544114,0.548316,423164.39199429,0
+EXC.US,D,19810616,000000,0.548316,0.553006,0.544114,0.544114,355652.39021238,0
+EXC.US,D,19810617,000000,0.544114,0.548316,0.539326,0.539326,487580.31110147,0
+EXC.US,D,19810618,000000,0.539326,0.539326,0.525844,0.53493,220185.21183926,0
+EXC.US,D,19810619,000000,0.53493,0.53493,0.521154,0.525844,536560.85076484,0
+EXC.US,D,19810622,000000,0.525844,0.561994,0.525844,0.561994,1229322.9105886,0
+EXC.US,D,19810623,000000,0.561994,0.561994,0.521154,0.561994,534353.16470553,0
+EXC.US,D,19810624,000000,0.561994,0.561994,0.553006,0.553006,763357.86229954,0
+EXC.US,D,19810625,000000,0.553006,0.561994,0.553006,0.5575,328731.31166914,0
+EXC.US,D,19810626,000000,0.5575,0.561994,0.553006,0.561994,885593.25329453,0
+EXC.US,D,19810629,000000,0.561994,0.561994,0.553006,0.5575,439488.16805352,0
+EXC.US,D,19810630,000000,0.5575,0.561994,0.553006,0.5575,285928.60837755,0
+EXC.US,D,19810701,000000,0.5575,0.5575,0.548316,0.5575,363592.69083735,0
+EXC.US,D,19810702,000000,0.5575,0.561994,0.553006,0.5575,471693.5688611,0
+EXC.US,D,19810706,000000,0.5575,0.5575,0.548316,0.5575,1131808.0765664,0
+EXC.US,D,19810707,000000,0.553006,0.553006,0.548316,0.553006,474342.38273291,0
+EXC.US,D,19810708,000000,0.553006,0.553006,0.548316,0.553006,295199.45692885,0
+EXC.US,D,19810709,000000,0.553006,0.5575,0.544114,0.5575,313725.80155537,0
+EXC.US,D,19810710,000000,0.5575,0.561994,0.553006,0.5575,307103.76687587,0
+EXC.US,D,19810713,000000,0.5575,0.571081,0.5575,0.561994,240920.26602348,0
+EXC.US,D,19810714,000000,0.561994,0.56639,0.5575,0.561994,819847.80975943,0
+EXC.US,D,19810715,000000,0.561994,0.56639,0.5575,0.5575,641579.97509153,0
+EXC.US,D,19810716,000000,0.5575,0.561994,0.539326,0.5575,368441.0027812,0
+EXC.US,D,19810717,000000,0.5575,0.56639,0.553006,0.5575,837497.01625297,0
+EXC.US,D,19810720,000000,0.5575,0.561994,0.548316,0.553006,526408.77008695,0
+EXC.US,D,19810721,000000,0.553006,0.5575,0.553006,0.553006,150910.74580417,0
+EXC.US,D,19810722,000000,0.553006,0.5575,0.553006,0.553006,579360.4835612,0
+EXC.US,D,19810723,000000,0.553006,0.5575,0.548316,0.548316,420067.28582116,0
+EXC.US,D,19810724,000000,0.553006,0.56639,0.553006,0.56639,351232.92410016,0
+EXC.US,D,19810727,000000,0.56639,0.571081,0.561994,0.56639,289022.64405548,0
+EXC.US,D,19810728,000000,0.56639,0.56639,0.561994,0.561994,861761.09293718,0
+EXC.US,D,19810729,000000,0.561994,0.571081,0.548316,0.571081,913383.28198351,0
+EXC.US,D,19810730,000000,0.571081,0.571081,0.561994,0.56639,319906.70842236,0
+EXC.US,D,19810731,000000,0.56639,0.56639,0.561994,0.56639,212679.89803636,0
+EXC.US,D,19810803,000000,0.56639,0.56639,0.561994,0.561994,157963.67331212,0
+EXC.US,D,19810804,000000,0.561994,0.56639,0.561994,0.56639,131942.24986675,0
+EXC.US,D,19810805,000000,0.56639,0.56639,0.561994,0.561994,568329.21775353,0
+EXC.US,D,19810806,000000,0.561994,0.571081,0.561994,0.571081,157080.39418872,0
+EXC.US,D,19810807,000000,0.571081,0.571081,0.56639,0.56639,170765.59136021,0
+EXC.US,D,19810810,000000,0.56639,0.589059,0.56639,0.589059,282832.52570283,0
+EXC.US,D,19810811,000000,0.589059,0.589059,0.575672,0.589059,376388.46789501,0
+EXC.US,D,19810812,000000,0.589059,0.594041,0.589059,0.589059,494641.42659665,0
+EXC.US,D,19810813,000000,0.589059,0.594041,0.580265,0.580265,417863.69375548,0
+EXC.US,D,19810814,000000,0.580265,0.589059,0.575672,0.580265,193715.49609257,0
+EXC.US,D,19810817,000000,0.580265,0.589059,0.575672,0.580265,168112.68349479,0
+EXC.US,D,19810818,000000,0.580265,0.594041,0.580265,0.580265,887794.7983634,0
+EXC.US,D,19810819,000000,0.580265,0.589059,0.571081,0.575672,1282273.6005645,0
+EXC.US,D,19810820,000000,0.575672,0.575672,0.56639,0.571081,351669.95791904,0
+EXC.US,D,19810821,000000,0.571081,0.594041,0.56639,0.56639,219743.06052836,0
+EXC.US,D,19810824,000000,0.56639,0.571081,0.561994,0.561994,229009.81508604,0
+EXC.US,D,19810825,000000,0.561994,0.56639,0.5575,0.561994,390947.73270425,0
+EXC.US,D,19810826,000000,0.561994,0.56639,0.553006,0.56639,348151.1704031,0
+EXC.US,D,19810827,000000,0.56639,0.56639,0.5575,0.5575,179155.20778491,0
+EXC.US,D,19810828,000000,0.5575,0.56639,0.5575,0.561994,144727.79194037,0
+EXC.US,D,19810831,000000,0.561994,0.56639,0.5575,0.561994,247105.26688411,0
+EXC.US,D,19810901,000000,0.561994,0.561994,0.5575,0.5575,216655.16584087,0
+EXC.US,D,19810902,000000,0.5575,0.561994,0.5575,0.561994,127515.6192657,0
+EXC.US,D,19810903,000000,0.561994,0.56639,0.5575,0.5575,308872.37211948,0
+EXC.US,D,19810904,000000,0.5575,0.5575,0.525844,0.548316,513615.0400261,0
+EXC.US,D,19810908,000000,0.548316,0.548316,0.544114,0.548316,227685.40815013,0
+EXC.US,D,19810909,000000,0.548316,0.5575,0.544114,0.553006,1203727.2624797,0
+EXC.US,D,19810910,000000,0.553006,0.561994,0.548316,0.553006,213116.93185524,0
+EXC.US,D,19810911,000000,0.553006,0.5575,0.548316,0.553006,222383.68641292,0
+EXC.US,D,19810914,000000,0.553006,0.5575,0.548316,0.5575,203423.37846273,0
+EXC.US,D,19810915,000000,0.5575,0.5575,0.548316,0.5575,191058.49423352,0
+EXC.US,D,19810916,000000,0.5575,0.5575,0.548316,0.5575,161492.6958121,0
+EXC.US,D,19810917,000000,0.5575,0.5575,0.553006,0.5575,127082.67944044,0
+EXC.US,D,19810918,000000,0.5575,0.5575,0.548316,0.5575,156638.24287782,0
+EXC.US,D,19810921,000000,0.5575,0.5575,0.553006,0.5575,141642.9677481,0
+EXC.US,D,19810922,000000,0.5575,0.561994,0.553006,0.5575,207827.49209888,0
+EXC.US,D,19810923,000000,0.5575,0.5575,0.544114,0.548316,220625.31615336,0
+EXC.US,D,19810924,000000,0.548316,0.553006,0.544114,0.548316,199442.9931662,0
+EXC.US,D,19810925,000000,0.548316,0.548316,0.53493,0.53493,531708.44482736,0
+EXC.US,D,19810928,000000,0.53493,0.544114,0.530436,0.53493,317256.87105216,0
+EXC.US,D,19810929,000000,0.544114,0.548316,0.544114,0.544114,151342.66213103,0
+EXC.US,D,19810930,000000,0.544114,0.548316,0.53493,0.548316,131488.84007341,0
+EXC.US,D,19811001,000000,0.548316,0.553006,0.544114,0.548316,1543491.8869533,0
+EXC.US,D,19811002,000000,0.548316,0.548316,0.544114,0.544114,495076.41341872,0
+EXC.US,D,19811005,000000,0.544114,0.5575,0.53493,0.548316,1254026.0680885,0
+EXC.US,D,19811006,000000,0.548316,0.561994,0.548316,0.5575,713061.10368752,0
+EXC.US,D,19811007,000000,0.5575,0.56639,0.5575,0.561994,518466.42246517,0
+EXC.US,D,19811008,000000,0.561994,0.56639,0.5575,0.561994,310198.82605219,0
+EXC.US,D,19811009,000000,0.56639,0.571081,0.56639,0.571081,758073.54003521,0
+EXC.US,D,19811012,000000,0.571081,0.575672,0.56639,0.571081,406830.380951,0
+EXC.US,D,19811013,000000,0.571081,0.571081,0.56639,0.56639,761590.28055434,0
+EXC.US,D,19811014,000000,0.56639,0.575672,0.56639,0.56639,525081.29265583,0
+EXC.US,D,19811015,000000,0.56639,0.571081,0.56639,0.56639,231217.50114534,0
+EXC.US,D,19811016,000000,0.56639,0.571081,0.56639,0.56639,123990.69075933,0
+EXC.US,D,19811019,000000,0.56639,0.571081,0.56639,0.571081,228126.53596263,0
+EXC.US,D,19811020,000000,0.571081,0.571081,0.56639,0.56639,221948.69959085,0
+EXC.US,D,19811021,000000,0.56639,0.571081,0.56639,0.571081,281518.35375098,0
+EXC.US,D,19811022,000000,0.571081,0.571081,0.56639,0.571081,178702.82148996,0
+EXC.US,D,19811023,000000,0.571081,0.571081,0.56639,0.571081,233869.38551235,0
+EXC.US,D,19811026,000000,0.571081,0.571081,0.561994,0.56639,135019.9095702,0
+EXC.US,D,19811027,000000,0.56639,0.575672,0.56639,0.56639,325204.33616596,0
+EXC.US,D,19811028,000000,0.56639,0.571081,0.56639,0.571081,150910.74580417,0
+EXC.US,D,19811029,000000,0.571081,0.580265,0.571081,0.575672,479646.15146693,0
+EXC.US,D,19811030,000000,0.575672,0.589059,0.575672,0.589059,278876.70436802,0
+EXC.US,D,19811102,000000,0.589059,0.598243,0.589059,0.598243,584655.04080958,0
+EXC.US,D,19811103,000000,0.598243,0.602638,0.594041,0.602638,795130.32328186,0
+EXC.US,D,19811104,000000,0.616219,0.616219,0.594041,0.594041,668053.78483185,0
+EXC.US,D,19811105,000000,0.594041,0.598243,0.589059,0.594041,322112.34748485,0
+EXC.US,D,19811106,000000,0.594041,0.598243,0.589059,0.589059,266515.91413243,0
+EXC.US,D,19811109,000000,0.594041,0.607329,0.594041,0.607329,640248.40366679,0
+EXC.US,D,19811110,000000,0.607329,0.630094,0.607329,0.616219,784986.43059121,0
+EXC.US,D,19811111,000000,0.616219,0.621007,0.607329,0.616219,376388.46789501,0
+EXC.US,D,19811112,000000,0.616219,0.621007,0.616219,0.621007,505224.40010299,0
+EXC.US,D,19811113,000000,0.621007,0.630094,0.616219,0.621007,346824.7164704,0
+EXC.US,D,19811116,000000,0.621007,0.630094,0.616219,0.621007,645545.007912,0
+EXC.US,D,19811117,000000,0.621007,0.630094,0.621007,0.630094,408152.74089009,0
+EXC.US,D,19811118,000000,0.630094,0.630094,0.616219,0.621007,361389.09877166,0
+EXC.US,D,19811119,000000,0.621007,0.630094,0.616219,0.621007,305786.5244288,0
+EXC.US,D,19811120,000000,0.621007,0.630094,0.616219,0.630094,274020.20443692,0
+EXC.US,D,19811123,000000,0.630094,0.630094,0.616219,0.616219,338875.20435978,0
+EXC.US,D,19811124,000000,0.616219,0.630094,0.616219,0.621007,165035.02379135,0
+EXC.US,D,19811125,000000,0.621007,0.630094,0.616219,0.621007,321234.18585348,0
+EXC.US,D,19811127,000000,0.621007,0.634686,0.621007,0.634686,249302.71795935,0
+EXC.US,D,19811130,000000,0.634686,0.634686,0.630094,0.634686,327853.15003776,0
+EXC.US,D,19811201,000000,0.634686,0.634686,0.621007,0.621007,341527.0887268,0
+EXC.US,D,19811202,000000,0.621007,0.621007,0.607329,0.616219,739975.01774193,0
+EXC.US,D,19811203,000000,0.616219,0.616219,0.602638,0.607329,271371.39056512,0
+EXC.US,D,19811204,000000,0.607329,0.621007,0.594041,0.621007,378150.93214819,0
+EXC.US,D,19811207,000000,0.616219,0.616219,0.607329,0.607329,534353.16470553,0
+EXC.US,D,19811208,000000,0.607329,0.616219,0.602638,0.607329,216211.99103156,0
+EXC.US,D,19811209,000000,0.607329,0.616219,0.602638,0.607329,257687.21689202,0
+EXC.US,D,19811210,000000,0.607329,0.616219,0.602638,0.607329,229009.81508604,0
+EXC.US,D,19811211,000000,0.607329,0.616219,0.602638,0.616219,489350.96334189,0
+EXC.US,D,19811214,000000,0.616219,0.621007,0.602638,0.607329,785867.66271781,0
+EXC.US,D,19811215,000000,0.607329,0.616219,0.602638,0.602638,217981.61977358,0
+EXC.US,D,19811216,000000,0.602638,0.607329,0.598243,0.602638,224152.29165653,0
+EXC.US,D,19811217,000000,0.602638,0.607329,0.594041,0.607329,167677.69667272,0
+EXC.US,D,19811218,000000,0.607329,0.607329,0.598243,0.602638,487138.15979056,0
+EXC.US,D,19811221,000000,0.602638,0.607329,0.602638,0.607329,173850.41555248,0
+EXC.US,D,19811222,000000,0.607329,0.607329,0.602638,0.607329,345493.14504566,0
+EXC.US,D,19811223,000000,0.607329,0.607329,0.598243,0.602638,202093.85403481,0
+EXC.US,D,19811224,000000,0.602638,0.607329,0.598243,0.607329,482283.70685628,0
+EXC.US,D,19811228,000000,0.607329,0.607329,0.602638,0.607329,206950.35396591,0
+EXC.US,D,19811229,000000,0.607329,0.607329,0.598243,0.607329,213569.31815019,0
+EXC.US,D,19811230,000000,0.607329,0.607329,0.598243,0.598243,613328.34862196,0
+EXC.US,D,19811231,000000,0.598243,0.607329,0.598243,0.602638,245772.67196095,0
+EXC.US,D,19820104,000000,0.602638,0.616219,0.589059,0.607329,2135205.9962612,0
+EXC.US,D,19820105,000000,0.607329,0.616219,0.607329,0.616219,260779.20557314,0
+EXC.US,D,19820106,000000,0.616219,0.616219,0.602638,0.607329,1000758.3173087,0
+EXC.US,D,19820107,000000,0.607329,0.616219,0.602638,0.602638,232094.6392783,0
+EXC.US,D,19820108,000000,0.602638,0.607329,0.602638,0.607329,636281.32384953,0
+EXC.US,D,19820111,000000,0.607329,0.607329,0.598243,0.602638,288138.34143366,0
+EXC.US,D,19820112,000000,0.602638,0.607329,0.598243,0.598243,237833.3948344,0
+EXC.US,D,19820113,000000,0.598243,0.607329,0.594041,0.598243,330492.75242392,0
+EXC.US,D,19820114,000000,0.598243,0.598243,0.580265,0.594041,186208.13529286,0
+EXC.US,D,19820115,000000,0.594041,0.602638,0.594041,0.598243,240485.27920142,0
+EXC.US,D,19820118,000000,0.598243,0.607329,0.594041,0.602638,292101.32725731,0
+EXC.US,D,19820119,000000,0.602638,0.607329,0.598243,0.598243,141642.9677481,0
+EXC.US,D,19820120,000000,0.598243,0.607329,0.598243,0.602638,246218.91726548,0
+EXC.US,D,19820121,000000,0.602638,0.602638,0.598243,0.602638,162814.03225279,0
+EXC.US,D,19820122,000000,0.602638,0.602638,0.594041,0.598243,199000.8418553,0
+EXC.US,D,19820125,000000,0.598243,0.602638,0.598243,0.602638,249302.71795935,0
+EXC.US,D,19820126,000000,0.602638,0.602638,0.594041,0.602638,380801.7930168,0
+EXC.US,D,19820127,000000,0.602638,0.602638,0.598243,0.602638,217535.37446906,0
+EXC.US,D,19820128,000000,0.602638,0.607329,0.598243,0.607329,218421.72408767,0
+EXC.US,D,19820129,000000,0.607329,0.621007,0.602638,0.616219,454923.54749735,0
+EXC.US,D,19820201,000000,0.616219,0.616219,0.602638,0.607329,277983.19026057,0
+EXC.US,D,19820202,000000,0.607329,0.607329,0.602638,0.607329,232979.96539852,0
+EXC.US,D,19820203,000000,0.607329,0.607329,0.602638,0.602638,187092.43791467,0
+EXC.US,D,19820204,000000,0.602638,0.616219,0.602638,0.602638,475670.88366242,0
+EXC.US,D,19820205,000000,0.602638,0.607329,0.602638,0.607329,178263.74067427,0
+EXC.US,D,19820208,000000,0.607329,0.616219,0.602638,0.607329,428894.95956314,0
+EXC.US,D,19820209,000000,0.607329,0.616219,0.602638,0.607329,173850.41555248,0
+EXC.US,D,19820210,000000,0.607329,0.607329,0.602638,0.607329,128850.26118565,0
+EXC.US,D,19820211,000000,0.607329,0.607329,0.602638,0.602638,364473.92296394,0
+EXC.US,D,19820212,000000,0.602638,0.616219,0.602638,0.607329,97075.75320652,0
+EXC.US,D,19820216,000000,0.607329,0.607329,0.602638,0.607329,212679.89803636,0
+EXC.US,D,19820217,000000,0.607329,0.616219,0.602638,0.607329,237391.2435235,0
+EXC.US,D,19820218,000000,0.607329,0.616219,0.607329,0.616219,131942.24986675,0
+EXC.US,D,19820219,000000,0.616219,0.616219,0.602638,0.616219,167677.69667272,0
+EXC.US,D,19820222,000000,0.616219,0.621007,0.607329,0.621007,225034.54728152,0
+EXC.US,D,19820223,000000,0.621007,0.621007,0.616219,0.616219,1129601.4140054,0
+EXC.US,D,19820224,000000,0.616219,0.616219,0.607329,0.607329,493318.04315916,0
+EXC.US,D,19820225,000000,0.616219,0.621007,0.616219,0.621007,763357.86229954,0
+EXC.US,D,19820226,000000,0.621007,0.630094,0.616219,0.630094,540090.89676322,0
+EXC.US,D,19820301,000000,0.639083,0.639083,0.621007,0.630094,1443769.3668718,0
+EXC.US,D,19820302,000000,0.630094,0.639083,0.630094,0.634686,751451.50535571,0
+EXC.US,D,19820303,000000,0.634686,0.652761,0.634686,0.643578,848082.03675612,0
+EXC.US,D,19820304,000000,0.643578,0.643578,0.639083,0.643578,854264.99061992,0
+EXC.US,D,19820305,000000,0.643578,0.652761,0.639083,0.643578,708201.53326121,0
+EXC.US,D,19820308,000000,0.643578,0.652761,0.639083,0.652761,453604.25805346,0
+EXC.US,D,19820309,000000,0.652761,0.652761,0.639083,0.652761,922655.15403321,0
+EXC.US,D,19820310,000000,0.652761,0.68432,0.639083,0.643578,283720.92231825,0
+EXC.US,D,19820311,000000,0.643578,0.652761,0.634686,0.634686,247547.41819501,0
+EXC.US,D,19820312,000000,0.634686,0.639083,0.634686,0.634686,436395.15587401,0
+EXC.US,D,19820315,000000,0.634686,0.639083,0.630094,0.634686,207383.29379117,0
+EXC.US,D,19820316,000000,0.634686,0.634686,0.616219,0.621007,504341.12097958,0
+EXC.US,D,19820317,000000,0.621007,0.621007,0.607329,0.621007,239596.88258599,0
+EXC.US,D,19820318,000000,0.621007,0.630094,0.616219,0.630094,728505.69461697,0
+EXC.US,D,19820319,000000,0.630094,0.634686,0.621007,0.634686,337114.78710342,0
+EXC.US,D,19820322,000000,0.634686,0.643578,0.630094,0.639083,390507.62839016,0
+EXC.US,D,19820323,000000,0.639083,0.643578,0.634686,0.634686,180469.37973676,0
+EXC.US,D,19820324,000000,0.634686,0.639083,0.634686,0.639083,190627.60140508,0
+EXC.US,D,19820325,000000,0.639083,0.639083,0.634686,0.634686,236062.74259399,0
+EXC.US,D,19820326,000000,0.634686,0.639083,0.634686,0.639083,552443.49901157,0
+EXC.US,D,19820329,000000,0.639083,0.639083,0.634686,0.634686,140759.68862469,0
+EXC.US,D,19820330,000000,0.634686,0.639083,0.634686,0.639083,242688.87126709,0
+EXC.US,D,19820331,000000,0.639083,0.643578,0.634686,0.634686,239156.77827189,0
+EXC.US,D,19820401,000000,0.634686,0.639083,0.634686,0.639083,206068.09834092,0
+EXC.US,D,19820402,000000,0.639083,0.643578,0.639083,0.639083,322995.62660826,0
+EXC.US,D,19820405,000000,0.639083,0.643578,0.639083,0.639083,354767.06409217,0
+EXC.US,D,19820406,000000,0.639083,0.643578,0.634686,0.643578,340649.95059383,0
+EXC.US,D,19820407,000000,0.643578,0.652761,0.643578,0.652761,1587616.950184,0
+EXC.US,D,19820408,000000,0.652761,0.652761,0.643578,0.643578,586864.77386569,0
+EXC.US,D,19820412,000000,0.643578,0.66175,0.643578,0.657255,1150778.6195007,0
+EXC.US,D,19820413,000000,0.657255,0.66175,0.652761,0.657255,548032.22088659,0
+EXC.US,D,19820414,000000,0.657255,0.66175,0.652761,0.657255,343286.48248477,0
+EXC.US,D,19820415,000000,0.657255,0.66175,0.657255,0.66175,269162.68100742,0
+EXC.US,D,19820416,000000,0.66175,0.666342,0.657255,0.66175,497294.33446207,0
+EXC.US,D,19820419,000000,0.66175,0.666342,0.66175,0.66175,710850.347133,0
+EXC.US,D,19820420,000000,0.66175,0.666342,0.66175,0.666342,345056.11122679,0
+EXC.US,D,19820421,000000,0.666342,0.666342,0.66175,0.666342,528178.39882897,0
+EXC.US,D,19820422,000000,0.666342,0.675234,0.66175,0.675234,367558.74715621,0
+EXC.US,D,19820423,000000,0.675234,0.679825,0.666342,0.666342,676439.30726293,0
+EXC.US,D,19820426,000000,0.666342,0.675234,0.66175,0.666342,736444.97174354,0
+EXC.US,D,19820427,000000,0.666342,0.666342,0.657255,0.666342,493753.02998123,0
+EXC.US,D,19820428,000000,0.666342,0.675234,0.66175,0.675234,358296.08659216,0
+EXC.US,D,19820429,000000,0.675234,0.675234,0.657255,0.675234,386976.55889337,0
+EXC.US,D,19820430,000000,0.675234,0.675234,0.66175,0.666342,594805.07449066,0
+EXC.US,D,19820503,000000,0.666342,0.675234,0.66175,0.666342,222824.81422542,0
+EXC.US,D,19820504,000000,0.666342,0.68432,0.634686,0.679825,1129156.1921994,0
+EXC.US,D,19820505,000000,0.679825,0.68432,0.675234,0.679825,208272.713905,0
+EXC.US,D,19820506,000000,0.679825,0.693308,0.675234,0.689009,765127.49104156,0
+EXC.US,D,19820507,000000,0.689009,0.693308,0.68432,0.68432,493753.02998123,0
+EXC.US,D,19820510,000000,0.679825,0.679825,0.666342,0.666342,421839.98505839,0
+EXC.US,D,19820511,000000,0.666342,0.693308,0.666342,0.689009,572299.36806602,0
+EXC.US,D,19820512,000000,0.689009,0.702688,0.689009,0.702688,747480.33154482,0
+EXC.US,D,19820513,000000,0.702688,0.702688,0.689009,0.693308,613328.34862196,0
+EXC.US,D,19820514,000000,0.693308,0.702688,0.657255,0.689009,1797649.057847,0
+EXC.US,D,19820517,000000,0.689009,0.693308,0.68432,0.689009,322554.49879576,0
+EXC.US,D,19820518,000000,0.689009,0.702688,0.68432,0.68432,227685.40815013,0
+EXC.US,D,19820519,000000,0.68432,0.689009,0.679825,0.68432,313725.80155537,0
+EXC.US,D,19820520,000000,0.679825,0.679825,0.666342,0.675234,972077.84500748,0
+EXC.US,D,19820521,000000,0.675234,0.693308,0.675234,0.68432,522001.58595558,0
+EXC.US,D,19820524,000000,0.68432,0.693308,0.68432,0.68432,722327.85824519,0
+EXC.US,D,19820525,000000,0.68432,0.689009,0.68432,0.68432,210916.41028478,0
+EXC.US,D,19820526,000000,0.68432,0.689009,0.679825,0.679825,838379.27187796,0
+EXC.US,D,19820527,000000,0.679825,0.68432,0.679825,0.679825,248426.60332479,0
+EXC.US,D,19820528,000000,0.679825,0.679825,0.666342,0.666342,287257.10930707,0
+EXC.US,D,19820601,000000,0.666342,0.679825,0.666342,0.675234,292546.54906343,0
+EXC.US,D,19820602,000000,0.675234,0.689009,0.675234,0.68432,440813.59848784,0
+EXC.US,D,19820603,000000,0.68432,0.689009,0.679825,0.68432,414329.55376346,0
+EXC.US,D,19820604,000000,0.68432,0.689009,0.679825,0.68432,225918.84990333,0
+EXC.US,D,19820607,000000,0.68432,0.68432,0.679825,0.679825,290348.07448977,0
+EXC.US,D,19820608,000000,0.679825,0.689009,0.679825,0.68432,187532.54222876,0
+EXC.US,D,19820609,000000,0.68432,0.68432,0.675234,0.679825,281076.20244007,0
+EXC.US,D,19820610,000000,0.679825,0.679825,0.666342,0.679825,226356.90722062,0
+EXC.US,D,19820611,000000,0.679825,0.68432,0.675234,0.679825,232094.6392783,0
+EXC.US,D,19820614,000000,0.679825,0.679825,0.675234,0.679825,275341.5408776,0
+EXC.US,D,19820615,000000,0.679825,0.68432,0.675234,0.675234,350794.86678287,0
+EXC.US,D,19820616,000000,0.675234,0.675234,0.666342,0.666342,187966.50555242,0
+EXC.US,D,19820617,000000,0.666342,0.675234,0.666342,0.666342,383889.68770429,0
+EXC.US,D,19820618,000000,0.666342,0.675234,0.66175,0.66175,193715.49609257,0
+EXC.US,D,19820621,000000,0.66175,0.666342,0.66175,0.66175,340649.95059383,0
+EXC.US,D,19820622,000000,0.66175,0.675234,0.66175,0.66175,220185.21183926,0
+EXC.US,D,19820623,000000,0.66175,0.666342,0.657255,0.66175,274902.46006191,0
+EXC.US,D,19820624,000000,0.66175,0.666342,0.66175,0.66175,223716.28133606,0
+EXC.US,D,19820625,000000,0.66175,0.666342,0.66175,0.666342,149586.33886828,0
+EXC.US,D,19820628,000000,0.666342,0.675234,0.66175,0.666342,267837.25057311,0
+EXC.US,D,19820629,000000,0.666342,0.675234,0.66175,0.666342,1580554.8111903,0
+EXC.US,D,19820630,000000,0.666342,0.666342,0.616219,0.66175,168998.009615,0
+EXC.US,D,19820701,000000,0.66175,0.666342,0.66175,0.66175,878970.19511663,0
+EXC.US,D,19820702,000000,0.66175,0.666342,0.657255,0.66175,264309.25157152,0
+EXC.US,D,19820706,000000,0.66175,0.666342,0.657255,0.66175,191058.49423352,0
+EXC.US,D,19820707,000000,0.66175,0.66175,0.648169,0.657255,275341.5408776,0
+EXC.US,D,19820708,000000,0.657255,0.657255,0.643578,0.648169,230335.24552034,0
+EXC.US,D,19820709,000000,0.648169,0.657255,0.648169,0.648169,272253.64619011,0
+EXC.US,D,19820712,000000,0.66175,0.675234,0.66175,0.675234,579360.4835612,0
+EXC.US,D,19820713,000000,0.675234,0.675234,0.66175,0.675234,848966.33937793,0
+EXC.US,D,19820714,000000,0.666342,0.666342,0.66175,0.666342,215335.876397,0
+EXC.US,D,19820715,000000,0.666342,0.666342,0.66175,0.666342,356529.52834535,0
+EXC.US,D,19820716,000000,0.666342,0.666342,0.66175,0.66175,127082.67944044,0
+EXC.US,D,19820719,000000,0.66175,0.666342,0.66175,0.666342,300050.83936792,0
+EXC.US,D,19820720,000000,0.666342,0.666342,0.657255,0.666342,898830.15816468,0
+EXC.US,D,19820721,000000,0.666342,0.666342,0.657255,0.66175,1461864.8186697,0
+EXC.US,D,19820722,000000,0.66175,0.666342,0.657255,0.66175,319906.70842236,0
+EXC.US,D,19820723,000000,0.66175,0.666342,0.66175,0.66175,262545.76381994,0
+EXC.US,D,19820726,000000,0.66175,0.675234,0.657255,0.666342,696732.21013625,0
+EXC.US,D,19820727,000000,0.666342,0.689009,0.666342,0.679825,759827.81630115,0
+EXC.US,D,19820728,000000,0.679825,0.679825,0.666342,0.666342,540975.19938503,0
+EXC.US,D,19820729,000000,0.675234,0.68432,0.675234,0.679825,1037821.2415457,0
+EXC.US,D,19820730,000000,0.679825,0.679825,0.666342,0.675234,314612.15117398,0
+EXC.US,D,19820802,000000,0.675234,0.689009,0.675234,0.68432,436835.26018811,0
+EXC.US,D,19820803,000000,0.68432,0.702688,0.68432,0.693308,801315.32414247,0
+EXC.US,D,19820804,000000,0.693308,0.702688,0.689009,0.693308,629664.40666205,0
+EXC.US,D,19820805,000000,0.693308,0.693308,0.689009,0.693308,284604.20144166,0
+EXC.US,D,19820806,000000,0.693308,0.702688,0.679825,0.693308,193715.49609257,0
+EXC.US,D,19820809,000000,0.693308,0.702688,0.689009,0.702688,487580.31110147,0
+EXC.US,D,19820810,000000,0.702688,0.706987,0.693308,0.706987,254602.39269975,0
+EXC.US,D,19820811,000000,0.706987,0.706987,0.693308,0.702688,225475.67509403,0
+EXC.US,D,19820812,000000,0.702688,0.706987,0.693308,0.702688,231655.55846262,0
+EXC.US,D,19820813,000000,0.702688,0.711677,0.693308,0.711677,674226.50371162,0
+EXC.US,D,19820816,000000,0.720567,0.738741,0.720567,0.720567,1059003.564533,0
+EXC.US,D,19820817,000000,0.725062,0.779483,0.725062,0.770689,2034606.3380467,0
+EXC.US,D,19820818,000000,0.770689,0.793455,0.761505,0.770689,2621033.0545952,0
+EXC.US,D,19820819,000000,0.765805,0.765805,0.75242,0.75242,897942.78504766,0
+EXC.US,D,19820820,000000,0.75242,0.775282,0.75242,0.775282,1577030.9061824,0
+EXC.US,D,19820823,000000,0.775282,0.783879,0.738741,0.765805,740414.09855762,0
+EXC.US,D,19820824,000000,0.765805,0.775282,0.748023,0.757012,758511.5973525,0
+EXC.US,D,19820825,000000,0.757012,0.775282,0.757012,0.770689,965019.8000075,0
+EXC.US,D,19820826,000000,0.770689,0.783879,0.765805,0.775282,651724.89128058,0
+EXC.US,D,19820827,000000,0.775282,0.783879,0.765805,0.775282,454487.53717687,0
+EXC.US,D,19820830,000000,0.775282,0.775282,0.765805,0.770689,335786.28617389,0
+EXC.US,D,19820831,000000,0.770689,0.78857,0.765805,0.783879,414329.55376346,0
+EXC.US,D,19820901,000000,0.783879,0.783879,0.765805,0.775282,461995.92147498,0
+EXC.US,D,19820902,000000,0.775282,0.775282,0.765805,0.770689,346824.7164704,0
+EXC.US,D,19820903,000000,0.770689,0.783879,0.770689,0.775282,694090.56075329,0
+EXC.US,D,19820907,000000,0.775282,0.775282,0.770689,0.775282,831757.23719847,0
+EXC.US,D,19820908,000000,0.775282,0.775282,0.765805,0.765805,437275.3645022,0
+EXC.US,D,19820909,000000,0.765805,0.770689,0.757012,0.765805,411242.68257439,0
+EXC.US,D,19820910,000000,0.765805,0.770689,0.757012,0.757012,430213.22550861,0
+EXC.US,D,19820913,000000,0.757012,0.770689,0.757012,0.765805,375502.11827639,0
+EXC.US,D,19820914,000000,0.765805,0.765805,0.757012,0.765805,284165.12062597,0
+EXC.US,D,19820915,000000,0.765805,0.770689,0.757012,0.770689,384328.76851998,0
+EXC.US,D,19820916,000000,0.770689,0.775282,0.757012,0.765805,428455.87874745,0
+EXC.US,D,19820917,000000,0.765805,0.770689,0.75242,0.765805,240045.17488733,0
+EXC.US,D,19820920,000000,0.765805,0.765805,0.757012,0.765805,282400.60937598,0
+EXC.US,D,19820921,000000,0.765805,0.770689,0.75242,0.770689,398009.87169784,0
+EXC.US,D,19820922,000000,0.770689,0.775282,0.757012,0.765805,669821.36657706,0
+EXC.US,D,19820923,000000,0.765805,0.770689,0.757012,0.770689,414778.8695632,0
+EXC.US,D,19820924,000000,0.770689,0.775282,0.765805,0.765805,423601.42581316,0
+EXC.US,D,19820927,000000,0.765805,0.775282,0.757012,0.770689,432866.13337403,0
+EXC.US,D,19820928,000000,0.770689,0.775282,0.765805,0.775282,437275.3645022,0
+EXC.US,D,19820929,000000,0.775282,0.775282,0.770689,0.775282,322995.62660826,0
+EXC.US,D,19820930,000000,0.765805,0.765805,0.757012,0.757012,467726.48904384,0
+EXC.US,D,19821001,000000,0.757012,0.770689,0.748023,0.770689,554651.18507087,0
+EXC.US,D,19821004,000000,0.770689,0.775282,0.75242,0.775282,376388.46789501,0
+EXC.US,D,19821005,000000,0.775282,0.783879,0.757012,0.770689,767781.42240538,0
+EXC.US,D,19821006,000000,0.770689,0.78857,0.765805,0.783879,801758.49895179,0
+EXC.US,D,19821007,000000,0.78857,0.793455,0.78857,0.78857,1269039.7661895,0
+EXC.US,D,19821008,000000,0.793455,0.811432,0.793455,0.811432,2204928.7545976,0
+EXC.US,D,19821011,000000,0.811432,0.829606,0.811432,0.825111,1633508.5716614,0
+EXC.US,D,19821012,000000,0.825111,0.833904,0.825111,0.829606,1249616.8369603,0
+EXC.US,D,19821013,000000,0.829606,0.833904,0.806841,0.833904,1373165.3764088,0
+EXC.US,D,19821014,000000,0.833904,0.842991,0.829606,0.829606,2594990.1376833,0
+EXC.US,D,19821015,000000,0.829606,0.833904,0.825111,0.829606,503467.05334183,0
+EXC.US,D,19821018,000000,0.829606,0.833904,0.825111,0.833904,1537313.0270831,0
+EXC.US,D,19821019,000000,0.833904,0.842991,0.829606,0.842991,524206.20151967,0
+EXC.US,D,19821020,000000,0.842991,0.842991,0.829606,0.833904,1170638.5825486,0
+EXC.US,D,19821021,000000,0.833904,0.842991,0.78857,0.829606,1337869.0104186,0
+EXC.US,D,19821022,000000,0.829606,0.833904,0.825111,0.833904,469045.77848771,0
+EXC.US,D,19821025,000000,0.829606,0.829606,0.811432,0.825111,863531.7451776,0
+EXC.US,D,19821026,000000,0.825111,0.825111,0.811432,0.825111,1267704.1007712,0
+EXC.US,D,19821027,000000,0.825111,0.833904,0.825111,0.833904,905444.00485694,0
+EXC.US,D,19821028,000000,0.833904,0.833904,0.829606,0.833904,403294.19396217,0
+EXC.US,D,19821029,000000,0.833904,0.833904,0.825111,0.833904,473463.19760312,0
+EXC.US,D,19821101,000000,0.833904,0.833904,0.829606,0.833904,2131234.8224504,0
+EXC.US,D,19821102,000000,0.833904,0.852175,0.833904,0.842991,1055469.424541,0
+EXC.US,D,19821103,000000,0.842991,0.861164,0.833904,0.861164,1510835.1233491,0
+EXC.US,D,19821104,000000,0.865659,0.865659,0.852175,0.865659,772632.80484445,0
+EXC.US,D,19821105,000000,0.865659,0.865659,0.842991,0.842991,2220812.4263428,0
+EXC.US,D,19821108,000000,0.842991,0.856767,0.842991,0.852175,576713.71668621,0
+EXC.US,D,19821109,000000,0.852175,0.856767,0.842991,0.856767,594365.99367498,0
+EXC.US,D,19821110,000000,0.856767,0.856767,0.852175,0.856767,566114.3672054,0
+EXC.US,D,19821111,000000,0.856767,0.856767,0.842991,0.856767,408152.74089009,0
+EXC.US,D,19821112,000000,0.856767,0.856767,0.842991,0.852175,507436.1801559,0
+EXC.US,D,19821115,000000,0.852175,0.852175,0.829606,0.842991,598332.04999383,0
+EXC.US,D,19821116,000000,0.842991,0.842991,0.815927,0.829606,1146800.2812009,0
+EXC.US,D,19821117,000000,0.829606,0.838497,0.815927,0.829606,812783.62376903,0
+EXC.US,D,19821118,000000,0.829606,0.838497,0.825111,0.838497,378150.93214819,0
+EXC.US,D,19821119,000000,0.838497,0.838497,0.825111,0.838497,1109298.2761482,0
+EXC.US,D,19821122,000000,0.838497,0.838497,0.815927,0.829606,874556.86999484,0
+EXC.US,D,19821123,000000,0.825111,0.825111,0.811432,0.815927,842789.52650454,0
+EXC.US,D,19821124,000000,0.815927,0.815927,0.806841,0.815927,606279.51510764,0
+EXC.US,D,19821126,000000,0.815927,0.825111,0.811432,0.825111,161492.6958121,0
+EXC.US,D,19821129,000000,0.825111,0.825111,0.811432,0.825111,596140.73990901,0
+EXC.US,D,19821130,000000,0.825111,0.825111,0.811432,0.825111,1069588.585036,0
+EXC.US,D,19821201,000000,0.825111,0.829606,0.815927,0.825111,503467.05334183,0
+EXC.US,D,19821202,000000,0.825111,0.829606,0.815927,0.829606,298723.36193681,0
+EXC.US,D,19821203,000000,0.829606,0.829606,0.815927,0.829606,415659.07819138,0
+EXC.US,D,19821206,000000,0.829606,0.838497,0.815927,0.838497,550240.9304443,0
+EXC.US,D,19821207,000000,0.838497,0.838497,0.829606,0.838497,545385.45401161,0
+EXC.US,D,19821208,000000,0.838497,0.842991,0.825111,0.838497,338442.26453453,0
+EXC.US,D,19821209,000000,0.838497,0.852175,0.829606,0.852175,432866.13337403,0
+EXC.US,D,19821210,000000,0.852175,0.852175,0.838497,0.852175,275341.5408776,0
+EXC.US,D,19821213,000000,0.852175,0.852175,0.838497,0.852175,227685.40815013,0
+EXC.US,D,19821214,000000,0.852175,0.865659,0.852175,0.856767,426245.12219294,0
+EXC.US,D,19821215,000000,0.856767,0.856767,0.842991,0.856767,340205.75228611,0
+EXC.US,D,19821216,000000,0.856767,0.856767,0.842991,0.852175,240045.17488733,0
+EXC.US,D,19821217,000000,0.852175,0.856767,0.842991,0.856767,230771.25584081,0
+EXC.US,D,19821220,000000,0.856767,0.856767,0.852175,0.856767,238274.5226469,0
+EXC.US,D,19821221,000000,0.856767,0.856767,0.838497,0.856767,754975.41036367,0
+EXC.US,D,19821222,000000,0.856767,0.865659,0.852175,0.865659,296520.79336953,0
+EXC.US,D,19821223,000000,0.865659,0.865659,0.852175,0.865659,184006.59022398,0
+EXC.US,D,19821227,000000,0.856767,0.856767,0.842991,0.856767,255920.65864523,0
+EXC.US,D,19821228,000000,0.856767,0.865659,0.852175,0.856767,335348.2288566,0
+EXC.US,D,19821229,000000,0.856767,0.865659,0.856767,0.865659,266952.94795131,0
+EXC.US,D,19821230,000000,0.865659,0.865659,0.856767,0.865659,199442.9931662,0
+EXC.US,D,19821231,000000,0.865659,0.865659,0.852175,0.865659,216211.99103156,0
+EXC.US,D,19830103,000000,0.865659,0.865659,0.852175,0.865659,236951.13920941,0
+EXC.US,D,19830104,000000,0.865659,0.865659,0.856767,0.865659,288578.44574775,0
+EXC.US,D,19830105,000000,0.865659,0.879533,0.856767,0.870153,1030320.0217364,0
+EXC.US,D,19830106,000000,0.870153,0.879533,0.865659,0.879533,397129.66306965,0
+EXC.US,D,19830107,000000,0.879533,0.883734,0.865659,0.883734,725415.75293269,0
+EXC.US,D,19830110,000000,0.883734,0.888326,0.870153,0.879533,696290.05882535,0
+EXC.US,D,19830111,000000,0.879533,0.883734,0.870153,0.883734,642905.40552584,0
+EXC.US,D,19830112,000000,0.883734,0.888326,0.879533,0.888326,1258442.4637056,0
+EXC.US,D,19830113,000000,0.888326,0.897705,0.883734,0.888326,526851.94489626,0
+EXC.US,D,19830114,000000,0.888326,0.901809,0.883734,0.897705,1039578.5883069,0
+EXC.US,D,19830117,000000,0.897705,0.906597,0.888326,0.901809,1658213.7761581,0
+EXC.US,D,19830118,000000,0.901809,0.906597,0.897705,0.897705,612897.45579351,0
+EXC.US,D,19830119,000000,0.897705,0.901809,0.897705,0.897705,405060.75220899,0
+EXC.US,D,19830120,000000,0.897705,0.901809,0.888326,0.901809,926182.12953638,0
+EXC.US,D,19830121,000000,0.901809,0.901809,0.888326,0.897705,929269.00072547,0
+EXC.US,D,19830124,000000,0.897705,0.897705,0.883734,0.883734,433308.28468494,0
+EXC.US,D,19830125,000000,0.883734,0.897705,0.883734,0.888326,209596.0973425,0
+EXC.US,D,19830126,000000,0.888326,0.901809,0.883734,0.888326,408152.74089009,0
+EXC.US,D,19830127,000000,0.888326,0.915781,0.888326,0.901809,1064295.0512861,0
+EXC.US,D,19830128,000000,0.901809,0.915781,0.897705,0.901809,418301.75107275,0
+EXC.US,D,19830131,000000,0.901809,0.906597,0.888326,0.901809,2091962.1651571,0
+EXC.US,D,19830201,000000,0.901809,0.906597,0.888326,0.897705,887355.71754771,0
+EXC.US,D,19830202,000000,0.897705,0.901809,0.888326,0.897705,349916.70515151,0
+EXC.US,D,19830203,000000,0.897705,0.901809,0.888326,0.897705,280197.0173103,0
+EXC.US,D,19830204,000000,0.897705,0.901809,0.888326,0.901809,602304.24730312,0
+EXC.US,D,19830207,000000,0.901809,0.906597,0.897705,0.906597,896177.25029927,0
+EXC.US,D,19830208,000000,0.906597,0.906597,0.897705,0.897705,410802.57826029,0
+EXC.US,D,19830209,000000,0.897705,0.901809,0.897705,0.897705,381679.95464818,0
+EXC.US,D,19830210,000000,0.897705,0.901809,0.888326,0.901809,974716.42389523,0
+EXC.US,D,19830211,000000,0.901809,0.901809,0.897705,0.897705,294315.15430704,0
+EXC.US,D,19830214,000000,0.897705,0.901809,0.897705,0.901809,271371.39056512,0
+EXC.US,D,19830215,000000,0.901809,0.906597,0.897705,0.906597,572299.36806602,0
+EXC.US,D,19830216,000000,0.906597,0.906597,0.901809,0.901809,823813.86607828,0
+EXC.US,D,19830217,000000,0.901809,0.906597,0.870153,0.901809,271371.39056512,0
+EXC.US,D,19830218,000000,0.901809,0.906597,0.897705,0.901809,297399.97849931,0
+EXC.US,D,19830222,000000,0.901809,0.901809,0.897705,0.897705,289456.60737914,0
+EXC.US,D,19830223,000000,0.897705,0.906597,0.897705,0.906597,2359804.5332223,0
+EXC.US,D,19830224,000000,0.906597,0.906597,0.901809,0.906597,430213.22550861,0
+EXC.US,D,19830225,000000,0.906597,0.915781,0.901809,0.901809,2920194.4738493,0
+EXC.US,D,19830228,000000,0.906597,0.906597,0.892918,0.897705,1220059.2265262,0
+EXC.US,D,19830301,000000,0.897705,0.901809,0.892918,0.901809,368001.92196551,0
+EXC.US,D,19830302,000000,0.901809,0.901809,0.897705,0.901809,713502.23150001,0
+EXC.US,D,19830303,000000,0.901809,0.901809,0.897705,0.901809,319466.60410827,0
+EXC.US,D,19830304,000000,0.901809,0.901809,0.897705,0.897705,620395.60510758,0
+EXC.US,D,19830307,000000,0.897705,0.906597,0.897705,0.901809,1358610.2055931,0
+EXC.US,D,19830308,000000,0.901809,0.901809,0.897705,0.901809,571417.11244102,0
+EXC.US,D,19830309,000000,0.901809,0.933759,0.897705,0.897705,338442.26453453,0
+EXC.US,D,19830310,000000,0.897705,0.901809,0.897705,0.897705,348581.03973315,0
+EXC.US,D,19830311,000000,0.897705,0.901809,0.892918,0.897705,495965.83353256,0
+EXC.US,D,19830314,000000,0.897705,0.897705,0.892918,0.897705,501699.47159662,0
+EXC.US,D,19830315,000000,0.897705,0.901809,0.892918,0.901809,376827.5487107,0
+EXC.US,D,19830316,000000,0.901809,0.901809,0.897705,0.901809,386537.47807768,0
+EXC.US,D,19830317,000000,0.901809,0.901809,0.892918,0.901809,246218.91726548,0
+EXC.US,D,19830318,000000,0.901809,0.901809,0.892918,0.901809,280633.02763077,0
+EXC.US,D,19830321,000000,0.901809,0.901809,0.892918,0.897705,358737.21440465,0
+EXC.US,D,19830322,000000,0.897705,0.901809,0.892918,0.897705,536113.58196191,0
+EXC.US,D,19830323,000000,0.897705,0.901809,0.897705,0.897705,269598.69132789,0
+EXC.US,D,19830324,000000,0.897705,0.906597,0.892918,0.901809,2080051.7142197,0
+EXC.US,D,19830325,000000,0.901809,0.906597,0.897705,0.906597,336675.70628772,0
+EXC.US,D,19830328,000000,0.906597,0.915781,0.897705,0.901809,266952.94795131,0
+EXC.US,D,19830329,000000,0.901809,0.906597,0.897705,0.901809,354320.81878765,0
+EXC.US,D,19830330,000000,0.901809,0.906597,0.901809,0.906597,1973717.3944428,0
+EXC.US,D,19830331,000000,0.906597,0.906597,0.901809,0.901809,580245.80968141,0
+EXC.US,D,19830404,000000,0.901809,0.906597,0.901809,0.901809,800867.03184115,0
+EXC.US,D,19830405,000000,0.901809,0.906597,0.901809,0.901809,909858.35347714,0
+EXC.US,D,19830406,000000,0.901809,0.906597,0.897705,0.897705,887355.71754771,0
+EXC.US,D,19830407,000000,0.897705,0.906597,0.897705,0.901809,668053.78483185,0
+EXC.US,D,19830408,000000,0.901809,0.901809,0.892918,0.897705,515826.82007902,0
+EXC.US,D,19830411,000000,0.897705,0.906597,0.897705,0.897705,444340.573991,0
+EXC.US,D,19830412,000000,0.897705,0.906597,0.897705,0.901809,491993.63622326,0
+EXC.US,D,19830413,000000,0.901809,0.906597,0.897705,0.897705,503030.01952295,0
+EXC.US,D,19830414,000000,0.897705,0.906597,0.897705,0.901809,920887.572288,0
+EXC.US,D,19830415,000000,0.901809,0.906597,0.897705,0.901809,604953.06117492,0
+EXC.US,D,19830418,000000,0.901809,0.906597,0.897705,0.906597,829992.72594848,0
+EXC.US,D,19830419,000000,0.906597,0.915781,0.901809,0.906597,1964439.3814026,0
+EXC.US,D,19830420,000000,0.906597,0.924867,0.901809,0.915781,686142.07214108,0
+EXC.US,D,19830421,000000,0.915781,0.928971,0.915781,0.924867,894417.8565413,0
+EXC.US,D,19830422,000000,0.924867,0.933759,0.924867,0.933759,536113.58196191,0
+EXC.US,D,19830425,000000,0.933759,0.933759,0.924867,0.928971,1046200.6229865,0
+EXC.US,D,19830426,000000,0.928971,0.928971,0.924867,0.928971,420957.7294334,0
+EXC.US,D,19830427,000000,0.928971,0.928971,0.924867,0.928971,435075.86643014,0
+EXC.US,D,19830428,000000,0.928971,0.933759,0.928971,0.933759,526408.77008695,0
+EXC.US,D,19830429,000000,0.933759,0.942746,0.928971,0.933759,2741928.6861783,0
+EXC.US,D,19830502,000000,0.933759,0.942746,0.928971,0.933759,496845.01866234,0
+EXC.US,D,19830503,000000,0.933759,0.933759,0.924867,0.933759,392713.26745266,0
+EXC.US,D,19830504,000000,0.933759,0.942746,0.928971,0.933759,367120.68983893,0
+EXC.US,D,19830505,000000,0.933759,0.942746,0.928971,0.933759,638486.96291202,0
+EXC.US,D,19830506,000000,0.933759,0.942746,0.928971,0.933759,1413323.3598221,0
+EXC.US,D,19830509,000000,0.933759,0.942746,0.924867,0.942746,881613.8914964,0
+EXC.US,D,19830510,000000,0.942746,0.95154,0.933759,0.942746,628780.10404025,0
+EXC.US,D,19830511,000000,0.942746,0.95154,0.942746,0.95154,603626.60724221,0
+EXC.US,D,19830512,000000,0.95154,0.95154,0.933759,0.95154,419192.19468499,0
+EXC.US,D,19830513,000000,0.95154,0.956719,0.942746,0.956719,535681.66563506,0
+EXC.US,D,19830516,000000,0.956719,0.956719,0.942746,0.956719,539651.81594753,0
+EXC.US,D,19830517,000000,0.956719,0.956719,0.942746,0.956719,1383759.6083976,0
+EXC.US,D,19830518,000000,0.956719,0.956719,0.942746,0.95154,1877957.8601848,0
+EXC.US,D,19830519,000000,0.942746,0.942746,0.928971,0.933759,791162.21996619,0
+EXC.US,D,19830520,000000,0.933759,0.942746,0.928971,0.942746,695842.79002241,0
+EXC.US,D,19830523,000000,0.933759,0.933759,0.924867,0.928971,1396553.3384583,0
+EXC.US,D,19830524,000000,0.928971,0.942746,0.928971,0.942746,654810.73897126,0
+EXC.US,D,19830525,000000,0.942746,0.942746,0.933759,0.942746,1236385.0495821,0
+EXC.US,D,19830526,000000,0.942746,0.942746,0.928971,0.933759,385648.05796384,0
+EXC.US,D,19830527,000000,0.933759,0.95154,0.928971,0.942746,261218.28638882,0
+EXC.US,D,19830531,000000,0.942746,0.95154,0.928971,0.942746,439923.1548756,0
+EXC.US,D,19830601,000000,0.942746,0.95154,0.928971,0.933759,919564.18885051,0
+EXC.US,D,19830602,000000,0.933759,0.942746,0.928971,0.928971,1224907.53847,0
+EXC.US,D,19830603,000000,0.928971,0.933759,0.924867,0.928971,500375.06466072,0
+EXC.US,D,19830606,000000,0.928971,0.933759,0.924867,0.928971,382558.11627955,0
+EXC.US,D,19830607,000000,0.928971,0.933759,0.924867,0.928971,395800.13864173,0
+EXC.US,D,19830608,000000,0.928971,0.928971,0.924867,0.928971,403740.4392667,0
+EXC.US,D,19830609,000000,0.928971,0.928971,0.910993,0.915781,1735434.6838086,0
+EXC.US,D,19830610,000000,0.915781,0.915781,0.910993,0.910993,469928.0341127,0
+EXC.US,D,19830613,000000,0.910993,0.924867,0.910993,0.915781,814101.8897145,0
+EXC.US,D,19830614,000000,0.915781,0.915781,0.910993,0.915781,410366.56793981,0
+EXC.US,D,19830615,000000,0.915781,0.924867,0.910993,0.924867,454043.33886916,0
+EXC.US,D,19830616,000000,0.924867,0.924867,0.910993,0.915781,566565.73000194,0
+EXC.US,D,19830617,000000,0.915781,0.95154,0.910993,0.915781,353882.76147036,0
+EXC.US,D,19830620,000000,0.915781,0.915781,0.906597,0.910993,628338.97622776,0
+EXC.US,D,19830621,000000,0.910993,0.915781,0.906597,0.915781,804398.10133794,0
+EXC.US,D,19830622,000000,0.915781,0.924867,0.906597,0.915781,1236820.0364043,0
+EXC.US,D,19830623,000000,0.915781,0.915781,0.906597,0.906597,412564.01901507,0
+EXC.US,D,19830624,000000,0.906597,0.910993,0.897705,0.906597,518466.42246517,0
+EXC.US,D,19830627,000000,0.906597,0.906597,0.879533,0.883734,1316684.6404345,0
+EXC.US,D,19830628,000000,0.883734,0.892918,0.883734,0.892918,1378022.8998384,0
+EXC.US,D,19830629,000000,0.892918,0.892918,0.879533,0.883734,821166.0757049,0
+EXC.US,D,19830630,000000,0.883734,0.897705,0.883734,0.897705,871903.96212942,0
+EXC.US,D,19830701,000000,0.897705,0.897705,0.892918,0.897705,657906.82164599,0
+EXC.US,D,19830705,000000,0.897705,0.897705,0.883734,0.897705,353004.59983898,0
+EXC.US,D,19830706,000000,0.897705,0.897705,0.883734,0.892918,705114.66207212,0
+EXC.US,D,19830707,000000,0.892918,0.892918,0.883734,0.883734,452280.87461598,0
+EXC.US,D,19830708,000000,0.883734,0.892918,0.883734,0.883734,397129.66306965,0
+EXC.US,D,19830711,000000,0.883734,0.897705,0.883734,0.892918,1374049.6790305,0
+EXC.US,D,19830712,000000,0.892918,0.897705,0.892918,0.892918,409927.48712412,0
+EXC.US,D,19830713,000000,0.892918,0.915781,0.892918,0.915781,1021491.3244961,0
+EXC.US,D,19830714,000000,0.915781,0.915781,0.910993,0.915781,1716020.966065,0
+EXC.US,D,19830715,000000,0.915781,0.915781,0.897705,0.910993,967658.37889525,0
+EXC.US,D,19830718,000000,0.910993,0.910993,0.897705,0.906597,390065.47707926,0
+EXC.US,D,19830719,000000,0.906597,0.915781,0.906597,0.915781,307977.83451362,0
+EXC.US,D,19830720,000000,0.915781,0.928971,0.915781,0.924867,1409789.2198302,0
+EXC.US,D,19830721,000000,0.924867,0.928971,0.915781,0.915781,593484.76154838,0
+EXC.US,D,19830722,000000,0.915781,0.924867,0.910993,0.924867,277544.10944487,0
+EXC.US,D,19830725,000000,0.924867,0.924867,0.915781,0.924867,213116.93185524,0
+EXC.US,D,19830726,000000,0.924867,0.928971,0.910993,0.928971,771309.42140696,0
+EXC.US,D,19830727,000000,0.928971,0.928971,0.915781,0.915781,191946.89084895,0
+EXC.US,D,19830728,000000,0.915781,0.924867,0.910993,0.915781,757184.11992138,0
+EXC.US,D,19830729,000000,0.915781,0.915781,0.883734,0.910993,533909.98989623,0
+EXC.US,D,19830801,000000,0.910993,0.910993,0.892918,0.906597,350794.86678287,0
+EXC.US,D,19830802,000000,0.906597,0.906597,0.897705,0.906597,289904.89968047,0
+EXC.US,D,19830803,000000,0.906597,0.906597,0.865659,0.897705,1190050.2532954,0
+EXC.US,D,19830804,000000,0.897705,0.910993,0.897705,0.906597,387413.59271225,0
+EXC.US,D,19830805,000000,0.906597,0.915781,0.906597,0.906597,571864.38124395,0
+EXC.US,D,19830808,000000,0.906597,0.910993,0.897705,0.906597,1051937.3315458,0
+EXC.US,D,19830809,000000,0.906597,0.910993,0.892918,0.892918,461106.50136115,0
+EXC.US,D,19830810,000000,0.892918,0.906597,0.892918,0.906597,386976.55889337,0
+EXC.US,D,19830811,000000,0.906597,0.906597,0.892918,0.906597,438156.5966288,0
+EXC.US,D,19830812,000000,0.906597,0.915781,0.897705,0.915781,287257.10930707,0
+EXC.US,D,19830815,000000,0.915781,0.924867,0.915781,0.915781,495076.41341872,0
+EXC.US,D,19830816,000000,0.915781,0.928971,0.915781,0.924867,358296.08659216,0
+EXC.US,D,19830817,000000,0.924867,0.924867,0.915781,0.915781,1240361.3408852,0
+EXC.US,D,19830818,000000,0.910993,0.910993,0.897705,0.906597,2076524.7387165,0
+EXC.US,D,19830819,000000,0.906597,0.910993,0.897705,0.910993,676878.38807863,0
+EXC.US,D,19830822,000000,0.910993,0.910993,0.906597,0.910993,319018.31180694,0
+EXC.US,D,19830823,000000,0.910993,0.910993,0.897705,0.906597,295199.45692885,0
+EXC.US,D,19830824,000000,0.906597,0.910993,0.897705,0.897705,784098.03397579,0
+EXC.US,D,19830825,000000,0.897705,0.906597,0.892918,0.906597,217981.61977358,0
+EXC.US,D,19830826,000000,0.906597,0.910993,0.897705,0.906597,1759700.8074896,0
+EXC.US,D,19830829,000000,0.906597,0.910993,0.897705,0.910993,160614.53418073,0
+EXC.US,D,19830830,000000,0.910993,0.910993,0.897705,0.906597,557738.05625997,0
+EXC.US,D,19830831,000000,0.906597,0.906597,0.897705,0.906597,1670130.368086,0
+EXC.US,D,19830901,000000,0.906597,0.906597,0.897705,0.906597,216211.99103156,0
+EXC.US,D,19830902,000000,0.906597,0.910993,0.897705,0.910993,1387288.6308975,0
+EXC.US,D,19830906,000000,0.910993,0.933759,0.906597,0.906597,446990.41136121,0
+EXC.US,D,19830907,000000,0.906597,0.915781,0.897705,0.910993,560387.89363016,0
+EXC.US,D,19830908,000000,0.910993,0.910993,0.906597,0.910993,298723.36193681,0
+EXC.US,D,19830909,000000,0.910993,0.915781,0.906597,0.915781,354767.06409217,0
+EXC.US,D,19830912,000000,0.915781,0.933759,0.915781,0.924867,433308.28468494,0
+EXC.US,D,19830913,000000,0.924867,0.933759,0.915781,0.915781,198559.71404281,0
+EXC.US,D,19830914,000000,0.924867,0.924867,0.924867,0.924867,402858.18364171,0
+EXC.US,D,19830915,000000,0.924867,0.924867,0.915781,0.924867,291672.48142568,0
+EXC.US,D,19830916,000000,0.924867,0.924867,0.910993,0.915781,1253594.1517616,0
+EXC.US,D,19830919,000000,0.915781,0.924867,0.910993,0.915781,475670.88366242,0
+EXC.US,D,19830920,000000,0.915781,0.924867,0.910993,0.924867,593484.76154838,0
+EXC.US,D,19830921,000000,0.924867,0.933759,0.915781,0.933759,332702.48548003,0
+EXC.US,D,19830922,000000,0.933759,0.933759,0.879533,0.933759,266952.94795131,0
+EXC.US,D,19830923,000000,0.933759,0.938156,0.933759,0.938156,522001.58595558,0
+EXC.US,D,19830926,000000,0.938156,0.947437,0.938156,0.947437,285046.35275256,0
+EXC.US,D,19830927,000000,0.947437,0.947437,0.938156,0.947437,225034.54728152,0
+EXC.US,D,19830928,000000,0.947437,0.947437,0.933759,0.947437,237833.3948344,0
+EXC.US,D,19830929,000000,0.947437,0.947437,0.906597,0.933759,265631.61151063,0
+EXC.US,D,19830930,000000,0.933759,0.947437,0.933759,0.938156,388304.03632448,0
+EXC.US,D,19831003,000000,0.938156,0.947437,0.933759,0.933759,548917.54700681,0
+EXC.US,D,19831004,000000,0.938156,0.96092,0.938156,0.95154,577600.06630482,0
+EXC.US,D,19831005,000000,0.95154,0.965609,0.947437,0.96092,1302134.587111,0
+EXC.US,D,19831006,000000,0.96092,0.988079,0.947437,0.988079,4602232.2223775,0
+EXC.US,D,19831007,000000,0.988079,0.988079,0.924867,0.974793,1463192.296101,0
+EXC.US,D,19831010,000000,0.974793,0.983489,0.965609,0.965609,372855.35140141,0
+EXC.US,D,19831011,000000,0.965609,0.965609,0.95154,0.96092,968982.78583116,0
+EXC.US,D,19831012,000000,0.96092,0.965609,0.95154,0.96092,395357.98733083,0
+EXC.US,D,19831013,000000,0.96092,0.96092,0.95154,0.96092,1015754.6159368,0
+EXC.US,D,19831014,000000,0.96092,0.96092,0.95154,0.96092,689234.06082219,0
+EXC.US,D,19831017,000000,0.96092,0.965609,0.95154,0.96092,1023254.8122477,0
+EXC.US,D,19831018,000000,0.96092,0.96092,0.95154,0.96092,588182.01631276,0
+EXC.US,D,19831019,000000,0.96092,0.96092,0.947437,0.95154,548917.54700681,0
+EXC.US,D,19831020,000000,0.95154,0.965609,0.947437,0.965609,856905.61650448,0
+EXC.US,D,19831021,000000,0.965609,0.965609,0.96092,0.96092,293431.87518364,0
+EXC.US,D,19831024,000000,0.96092,0.974793,0.95154,0.965609,808370.29864724,0
+EXC.US,D,19831025,000000,0.965609,0.974793,0.96092,0.974793,1505989.8819005,0
+EXC.US,D,19831026,000000,0.974793,0.974793,0.965609,0.974793,431102.64562244,0
+EXC.US,D,19831027,000000,0.974793,0.974793,0.96092,0.974793,1730588.4188615,0
+EXC.US,D,19831028,000000,0.974793,0.983489,0.965609,0.965609,1179018.9874878,0
+EXC.US,D,19831031,000000,0.965609,0.983489,0.965609,0.983489,1759264.7971692,0
+EXC.US,D,19831101,000000,0.983489,0.983489,0.965609,0.965609,1960474.3485822,0
+EXC.US,D,19831102,000000,0.965609,0.965609,0.96092,0.965609,433308.28468494,0
+EXC.US,D,19831103,000000,0.965609,0.965609,0.924867,0.933759,2818260.1737148,0
+EXC.US,D,19831104,000000,0.933759,0.942746,0.915781,0.933759,1107538.8823902,0
+EXC.US,D,19831107,000000,0.933759,0.942746,0.915781,0.924867,1623361.6084756,0
+EXC.US,D,19831108,000000,0.924867,0.924867,0.897705,0.897705,1181667.8013595,0
+EXC.US,D,19831109,000000,0.897705,0.910993,0.897705,0.906597,760716.21291658,0
+EXC.US,D,19831110,000000,0.906597,0.910993,0.897705,0.906597,777482.14028672,0
+EXC.US,D,19831111,000000,0.906597,0.906597,0.892918,0.897705,605401.35347626,0
+EXC.US,D,19831114,000000,0.897705,0.910993,0.892918,0.906597,640698.74296493,0
+EXC.US,D,19831115,000000,0.906597,0.910993,0.897705,0.906597,473903.30191721,0
+EXC.US,D,19831116,000000,0.906597,0.910993,0.897705,0.910993,577600.06630482,0
+EXC.US,D,19831117,000000,0.910993,0.910993,0.906597,0.910993,399326.09064651,0
+EXC.US,D,19831118,000000,0.910993,0.910993,0.897705,0.906597,341966.16954249,0
+EXC.US,D,19831121,000000,0.906597,0.910993,0.897705,0.906597,462868.96561433,0
+EXC.US,D,19831122,000000,0.906597,0.906597,0.892918,0.897705,1303449.7825611,0
+EXC.US,D,19831123,000000,0.897705,0.947437,0.870153,0.897705,768654.46654473,0
+EXC.US,D,19831125,000000,0.897705,0.897705,0.892918,0.897705,327853.15003776,0
+EXC.US,D,19831128,000000,0.897705,0.897705,0.883734,0.883734,658348.9729569,0
+EXC.US,D,19831129,000000,0.883734,0.892918,0.861164,0.892918,983556.37961807,0
+EXC.US,D,19831130,000000,0.892918,0.906597,0.861164,0.861164,889562.38010861,0
+EXC.US,D,19831201,000000,0.861164,0.897705,0.829606,0.838497,1127397.8219399,0
+EXC.US,D,19831202,000000,0.829606,0.829606,0.775282,0.815927,1272564.6946959,0
+EXC.US,D,19831205,000000,0.815927,0.825111,0.802151,0.815927,1091651.1166514,0
+EXC.US,D,19831206,000000,0.815927,0.838497,0.815927,0.829606,577600.06630482,0
+EXC.US,D,19831207,000000,0.829606,0.838497,0.825111,0.838497,479192.74167357,0
+EXC.US,D,19831208,000000,0.838497,0.847681,0.829606,0.838497,1372725.2720946,0
+EXC.US,D,19831209,000000,0.838497,0.856767,0.838497,0.847681,1126956.6941273,0
+EXC.US,D,19831212,000000,0.847681,0.861164,0.847681,0.861164,447868.57299259,0
+EXC.US,D,19831213,000000,0.861164,0.870153,0.856767,0.870153,469045.77848771,0
+EXC.US,D,19831214,000000,0.870153,0.870153,0.861164,0.870153,333141.56629572,0
+EXC.US,D,19831215,000000,0.870153,0.870153,0.861164,0.861164,371089.81665301,0
+EXC.US,D,19831216,000000,0.861164,0.861164,0.802151,0.802151,2967850.6065767,0
+EXC.US,D,19831219,000000,0.802151,0.825111,0.802151,0.825111,943391.23171583,0
+EXC.US,D,19831220,000000,0.825111,0.825111,0.811432,0.825111,640248.40366679,0
+EXC.US,D,19831221,000000,0.825111,0.825111,0.802151,0.811432,1323752.9204185,0
+EXC.US,D,19831222,000000,0.811432,0.825111,0.793455,0.793455,4847133.8971959,0
+EXC.US,D,19831223,000000,0.793455,0.815927,0.78857,0.802151,841904.20038434,0
+EXC.US,D,19831227,000000,0.802151,0.847681,0.802151,0.829606,970314.35725589,0
+EXC.US,D,19831228,000000,0.829606,0.847681,0.811432,0.815927,1013990.1046869,0
+EXC.US,D,19831229,000000,0.815927,0.825111,0.811432,0.815927,920887.572288,0
+EXC.US,D,19831230,000000,0.815927,0.825111,0.811432,0.825111,822931.61045329,0
+EXC.US,D,19840103,000000,0.825111,0.829606,0.802151,0.815927,455808.87361755,0
+EXC.US,D,19840104,000000,0.815927,0.838497,0.815927,0.829606,532150.59613826,0
+EXC.US,D,19840105,000000,0.829606,0.915781,0.829606,0.910993,2144915.9256282,0
+EXC.US,D,19840106,000000,0.910993,0.915781,0.874744,0.897705,2433928.3346997,0
+EXC.US,D,19840109,000000,0.897705,0.897705,0.874744,0.874744,1517018.077213,0
+EXC.US,D,19840110,000000,0.874744,0.874744,0.861164,0.870153,452731.21391412,0
+EXC.US,D,19840111,000000,0.870153,0.874744,0.838497,0.838497,567445.93863013,0
+EXC.US,D,19840112,000000,0.838497,0.856767,0.838497,0.847681,688349.75820038,0
+EXC.US,D,19840113,000000,0.861164,0.870153,0.861164,0.870153,490670.25278576,0
+EXC.US,D,19840116,000000,0.861164,0.861164,0.838497,0.838497,629664.40666205,0
+EXC.US,D,19840117,000000,0.838497,0.847681,0.829606,0.829606,718796.78874839,0
+EXC.US,D,19840118,000000,0.829606,0.838497,0.825111,0.838497,552883.60332566,0
+EXC.US,D,19840119,000000,0.838497,0.838497,0.825111,0.829606,454043.33886916,0
+EXC.US,D,19840120,000000,0.825111,0.825111,0.811432,0.815927,826905.8547594,0
+EXC.US,D,19840123,000000,0.815927,0.838497,0.811432,0.825111,1201086.6365951,0
+EXC.US,D,19840124,000000,0.825111,0.838497,0.811432,0.815927,1680288.5897543,0
+EXC.US,D,19840125,000000,0.815927,0.838497,0.811432,0.829606,1859869.5728756,0
+EXC.US,D,19840126,000000,0.829606,0.838497,0.829606,0.838497,778807.57072103,0
+EXC.US,D,19840127,000000,0.838497,0.861164,0.829606,0.856767,769542.86316017,0
+EXC.US,D,19840130,000000,0.856767,0.870153,0.802151,0.847681,966334.99545776,0
+EXC.US,D,19840131,000000,0.847681,0.870153,0.847681,0.861164,576268.4948801,0
+EXC.US,D,19840201,000000,0.861164,0.892918,0.861164,0.874744,1787501.0711626,0
+EXC.US,D,19840202,000000,0.874744,0.897705,0.874744,0.892918,1341401.1034137,0
+EXC.US,D,19840203,000000,0.892918,0.906597,0.883734,0.883734,420509.43713206,0
+EXC.US,D,19840206,000000,0.883734,0.892918,0.870153,0.870153,878092.03348525,0
+EXC.US,D,19840207,000000,0.870153,0.883734,0.870153,0.874744,519793.89989629,0
+EXC.US,D,19840208,000000,0.874744,0.883734,0.861164,0.870153,1159605.2697442,0
+EXC.US,D,19840209,000000,0.870153,0.874744,0.861164,0.870153,1042666.4829944,0
+EXC.US,D,19840210,000000,0.861164,0.861164,0.825111,0.829606,712173.7305705,0
+EXC.US,D,19840213,000000,0.829606,0.847681,0.811432,0.815927,1317573.0370499,0
+EXC.US,D,19840214,000000,0.815927,0.838497,0.815927,0.825111,557738.05625997,0
+EXC.US,D,19840215,000000,0.825111,0.829606,0.815927,0.825111,582449.40174709,0
+EXC.US,D,19840216,000000,0.825111,0.838497,0.815927,0.829606,453161.08324416,0
+EXC.US,D,19840217,000000,0.829606,0.838497,0.802151,0.838497,411242.68257439,0
+EXC.US,D,19840221,000000,0.838497,0.847681,0.829606,0.847681,559067.58068788,0
+EXC.US,D,19840222,000000,0.847681,0.856767,0.838497,0.847681,426685.22650702,0
+EXC.US,D,19840223,000000,0.847681,0.856767,0.829606,0.838497,998548.58425258,0
+EXC.US,D,19840224,000000,0.838497,0.838497,0.829606,0.838497,2117558.8367644,0
+EXC.US,D,19840227,000000,0.856767,0.856767,0.833904,0.852175,706440.09250642,0
+EXC.US,D,19840228,000000,0.852175,0.856767,0.842991,0.842991,571417.11244102,0
+EXC.US,D,19840229,000000,0.852175,0.865659,0.852175,0.852175,514938.42346358,0
+EXC.US,D,19840301,000000,0.852175,0.856767,0.852175,0.852175,347704.92509858,0
+EXC.US,D,19840302,000000,0.852175,0.888326,0.852175,0.856767,488021.43891397,0
+EXC.US,D,19840305,000000,0.856767,0.879533,0.852175,0.865659,609803.42011559,0
+EXC.US,D,19840306,000000,0.865659,0.879533,0.865659,0.865659,1144165.7963067,0
+EXC.US,D,19840307,000000,0.865659,0.874744,0.856767,0.865659,621718.98854507,0
+EXC.US,D,19840308,000000,0.865659,0.874744,0.852175,0.852175,833077.55014075,0
+EXC.US,D,19840309,000000,0.852175,0.856767,0.852175,0.852175,499494.85603254,0
+EXC.US,D,19840312,000000,0.852175,0.874744,0.852175,0.865659,706440.09250642,0
+EXC.US,D,19840313,000000,0.865659,0.874744,0.865659,0.865659,449632.06074417,0
+EXC.US,D,19840314,000000,0.865659,0.874744,0.833904,0.874744,495965.83353256,0
+EXC.US,D,19840315,000000,0.874744,0.874744,0.856767,0.856767,2185071.8620448,0
+EXC.US,D,19840316,000000,0.856767,0.865659,0.852175,0.856767,463751.22123933,0
+EXC.US,D,19840319,000000,0.856767,0.856767,0.842991,0.842991,687465.45557858,0
+EXC.US,D,19840320,000000,0.842991,0.856767,0.842991,0.856767,621287.07221822,0
+EXC.US,D,19840321,000000,0.856767,0.865659,0.842991,0.842991,844992.09507182,0
+EXC.US,D,19840322,000000,0.842991,0.852175,0.842991,0.852175,721884.68343589,0
+EXC.US,D,19840323,000000,0.852175,0.852175,0.833904,0.842991,476995.29059831,0
+EXC.US,D,19840326,000000,0.842991,0.852175,0.833904,0.842991,709978.32649205,0
+EXC.US,D,19840327,000000,0.842991,0.856767,0.842991,0.852175,822931.61045329,0
+EXC.US,D,19840328,000000,0.852175,0.865659,0.842991,0.856767,727182.31117948,0
+EXC.US,D,19840329,000000,0.856767,0.865659,0.852175,0.852175,517145.08602449,0
+EXC.US,D,19840330,000000,0.852175,0.856767,0.852175,0.856767,399326.09064651,0
+EXC.US,D,19840402,000000,0.856767,0.856767,0.852175,0.852175,1004285.2928119,0
+EXC.US,D,19840403,000000,0.852175,0.852175,0.833904,0.833904,998991.75906188,0
+EXC.US,D,19840404,000000,0.833904,0.842991,0.811432,0.820226,1201963.7747281,0
+EXC.US,D,19840405,000000,0.820226,0.833904,0.797852,0.797852,1655567.0092831,0
+EXC.US,D,19840406,000000,0.797852,0.802151,0.793455,0.793455,1257124.1977601,0
+EXC.US,D,19840409,000000,0.793455,0.856767,0.783879,0.802151,1174168.6285471,0
+EXC.US,D,19840410,000000,0.802151,0.811432,0.783879,0.783879,2000632.3319956,0
+EXC.US,D,19840411,000000,0.783879,0.793455,0.770689,0.775282,1025026.4879865,0
+EXC.US,D,19840412,000000,0.775282,0.775282,0.716171,0.770689,1860312.747685,0
+EXC.US,D,19840413,000000,0.770689,0.770689,0.706987,0.770689,4244384.4280866,0
+EXC.US,D,19840416,000000,0.770689,0.770689,0.75242,0.761505,1650716.6503424,0
+EXC.US,D,19840417,000000,0.761505,0.775282,0.761505,0.775282,1750881.3217349,0
+EXC.US,D,19840418,000000,0.775282,0.783879,0.770689,0.775282,1152105.0734333,0
+EXC.US,D,19840419,000000,0.775282,0.783879,0.775282,0.783879,664085.68151617,0
+EXC.US,D,19840423,000000,0.783879,0.783879,0.770689,0.775282,735120.56480765,0
+EXC.US,D,19840424,000000,0.775282,0.783879,0.770689,0.775282,697178.45544077,0
+EXC.US,D,19840425,000000,0.775282,0.775282,0.770689,0.775282,608487.20116693,0
+EXC.US,D,19840426,000000,0.775282,0.775282,0.761505,0.770689,1737204.3125507,0
+EXC.US,D,19840427,000000,0.770689,0.770689,0.761505,0.770689,586416.48156435,0
+EXC.US,D,19840430,000000,0.770689,0.770689,0.729948,0.770689,823370.69126898,0
+EXC.US,D,19840501,000000,0.770689,0.775282,0.761505,0.770689,1049288.5176739,0
+EXC.US,D,19840502,000000,0.770689,0.770689,0.761505,0.770689,914711.78291303,0
+EXC.US,D,19840503,000000,0.770689,0.775282,0.761505,0.770689,652607.14690559,0
+EXC.US,D,19840504,000000,0.770689,0.775282,0.770689,0.775282,733351.95956403,0
+EXC.US,D,19840507,000000,0.775282,0.775282,0.761505,0.775282,547589.04607728,0
+EXC.US,D,19840508,000000,0.775282,0.793455,0.770689,0.793455,594365.99367498,0
+EXC.US,D,19840509,000000,0.793455,0.820226,0.783879,0.820226,2423347.4081901,0
+EXC.US,D,19840510,000000,0.820226,0.825111,0.811432,0.811432,2029308.7103031,0
+EXC.US,D,19840511,000000,0.811432,0.825111,0.811432,0.811432,677321.56288793,0
+EXC.US,D,19840514,000000,0.811432,0.820226,0.797852,0.802151,3131549.9649498,0
+EXC.US,D,19840515,000000,0.802151,0.802151,0.797852,0.802151,587299.76068775,0
+EXC.US,D,19840516,000000,0.802151,0.811432,0.797852,0.802151,980897.33076221,0
+EXC.US,D,19840517,000000,0.838497,0.865659,0.779483,0.793455,745719.91428845,0
+EXC.US,D,19840518,000000,0.793455,0.793455,0.779483,0.783879,896177.25029927,0
+EXC.US,D,19840521,000000,0.783879,0.793455,0.770689,0.779483,948240.5671581,0
+EXC.US,D,19840522,000000,0.779483,0.779483,0.757012,0.761505,901914.98235695,0
+EXC.US,D,19840523,000000,0.761505,0.779483,0.761505,0.761505,594805.07449066,0
+EXC.US,D,19840524,000000,0.761505,0.770689,0.757012,0.761505,863531.7451776,0
+EXC.US,D,19840525,000000,0.761505,0.779483,0.761505,0.779483,521116.25983538,0
+EXC.US,D,19840529,000000,0.779483,0.779483,0.748023,0.761505,881613.8914964,0
+EXC.US,D,19840530,000000,0.761505,0.761505,0.748023,0.748023,928828.89641137,0
+EXC.US,D,19840531,000000,0.748023,0.770689,0.748023,0.761505,803079.83539247,0
+EXC.US,D,19840601,000000,0.761505,0.783879,0.761505,0.783879,487580.31110147,0
+EXC.US,D,19840604,000000,0.783879,0.797852,0.783879,0.793455,576713.71668621,0
+EXC.US,D,19840605,000000,0.793455,0.793455,0.779483,0.779483,357411.78397035,0
+EXC.US,D,19840606,000000,0.779483,0.783879,0.779483,0.783879,322995.62660826,0
+EXC.US,D,19840607,000000,0.783879,0.793455,0.779483,0.793455,305346.42011471,0
+EXC.US,D,19840608,000000,0.793455,0.797852,0.783879,0.783879,483175.17396691,0
+EXC.US,D,19840611,000000,0.783879,0.793455,0.779483,0.779483,390507.62839016,0
+EXC.US,D,19840612,000000,0.779483,0.793455,0.779483,0.793455,296963.96817885,0
+EXC.US,D,19840613,000000,0.793455,0.793455,0.783879,0.793455,273135.90181512,0
+EXC.US,D,19840614,000000,0.793455,0.797852,0.783879,0.783879,323438.80141756,0
+EXC.US,D,19840615,000000,0.783879,0.793455,0.779483,0.779483,606279.51510764,0
+EXC.US,D,19840618,000000,0.779483,0.797852,0.779483,0.793455,734238.30918264,0
+EXC.US,D,19840619,000000,0.793455,0.793455,0.779483,0.783879,1170191.3137458,0
+EXC.US,D,19840620,000000,0.779483,0.779483,0.761505,0.770689,930152.27984887,0
+EXC.US,D,19840621,000000,0.770689,0.797852,0.761505,0.779483,605838.38729514,0
+EXC.US,D,19840622,000000,0.779483,0.779483,0.761505,0.779483,447431.53917371,0
+EXC.US,D,19840625,000000,0.779483,0.793455,0.779483,0.783879,833962.87626096,0
+EXC.US,D,19840626,000000,0.783879,0.793455,0.779483,0.779483,522445.7842633,0
+EXC.US,D,19840627,000000,0.779483,0.783879,0.748023,0.779483,394916.85951834,0
+EXC.US,D,19840628,000000,0.779483,0.779483,0.761505,0.770689,1075766.4214079,0
+EXC.US,D,19840629,000000,0.770689,0.779483,0.761505,0.779483,679086.07413792,0
+EXC.US,D,19840702,000000,0.779483,0.779483,0.761505,0.779483,413454.4626273,0
+EXC.US,D,19840703,000000,0.779483,0.779483,0.761505,0.770689,424482.65793976,0
+EXC.US,D,19840705,000000,0.770689,0.770689,0.748023,0.748023,1137105.70431,0
+EXC.US,D,19840706,000000,0.748023,0.757012,0.748023,0.748023,1035169.3571787,0
+EXC.US,D,19840709,000000,0.748023,0.761505,0.748023,0.761505,620395.60510758,0
+EXC.US,D,19840710,000000,0.757012,0.757012,0.738741,0.738741,1170638.5825486,0
+EXC.US,D,19840711,000000,0.738741,0.748023,0.738741,0.748023,715266.74275001,0
+EXC.US,D,19840712,000000,0.748023,0.757012,0.729948,0.738741,563029.54301312,0
+EXC.US,D,19840713,000000,0.738741,0.738741,0.706987,0.706987,1423915.5448141,0
+EXC.US,D,19840716,000000,0.706987,0.720567,0.698096,0.716171,1292417.4932551,0
+EXC.US,D,19840717,000000,0.716171,0.720567,0.706987,0.716171,983985.2254497,0
+EXC.US,D,19840718,000000,0.716171,0.720567,0.698096,0.706987,2730894.3498753,0
+EXC.US,D,19840719,000000,0.698096,0.698096,0.561994,0.648169,4024202.2867426,0
+EXC.US,D,19840720,000000,0.648169,0.66175,0.639083,0.652761,1988271.5417599,0
+EXC.US,D,19840723,000000,0.652761,0.698096,0.652761,0.698096,1740291.1837398,0
+EXC.US,D,19840724,000000,0.698096,0.720567,0.689009,0.698096,1704110.5151276,0
+EXC.US,D,19840725,000000,0.698096,0.716171,0.698096,0.706987,655687.87710424,0
+EXC.US,D,19840726,000000,0.706987,0.716171,0.698096,0.716171,444340.573991,0
+EXC.US,D,19840727,000000,0.716171,0.748023,0.716171,0.738741,758073.54003521,0
+EXC.US,D,19840730,000000,0.738741,0.738741,0.720567,0.729948,732038.81111058,0
+EXC.US,D,19840731,000000,0.729948,0.738741,0.720567,0.729948,423164.39199429,0
+EXC.US,D,19840801,000000,0.729948,0.748023,0.729948,0.729948,5365161.2388453,0
+EXC.US,D,19840802,000000,0.729948,0.738741,0.729948,0.738741,696732.21013625,0
+EXC.US,D,19840803,000000,0.738741,0.748023,0.720567,0.729948,1735872.7411259,0
+EXC.US,D,19840806,000000,0.729948,0.738741,0.706987,0.729948,1511280.3451552,0
+EXC.US,D,19840807,000000,0.729948,0.729948,0.720567,0.729948,669376.14477094,0
+EXC.US,D,19840808,000000,0.729948,0.729948,0.720567,0.729948,810131.73940201,0
+EXC.US,D,19840809,000000,0.729948,0.738741,0.716171,0.738741,779248.69853352,0
+EXC.US,D,19840810,000000,0.738741,0.738741,0.720567,0.738741,680848.53839111,0
+EXC.US,D,19840813,000000,0.738741,0.738741,0.729948,0.738741,701589.73356576,0
+EXC.US,D,19840814,000000,0.738741,0.738741,0.729948,0.738741,2515124.5101546,0
+EXC.US,D,19840815,000000,0.738741,0.738741,0.68432,0.738741,1772941.8063534,0
+EXC.US,D,19840816,000000,0.743137,0.743137,0.725062,0.725062,683502.46975493,0
+EXC.US,D,19840817,000000,0.725062,0.743137,0.725062,0.734149,796015.64940207,0
+EXC.US,D,19840820,000000,0.734149,0.765805,0.734149,0.757012,621287.07221822,0
+EXC.US,D,19840821,000000,0.765805,0.793455,0.765805,0.783879,1983859.2401366,0
+EXC.US,D,19840822,000000,0.783879,0.815927,0.775282,0.783879,859989.41719835,0
+EXC.US,D,19840823,000000,0.783879,0.793455,0.765805,0.765805,746595.00542462,0
+EXC.US,D,19840824,000000,0.765805,0.775282,0.765805,0.765805,1175494.0589814,0
+EXC.US,D,19840827,000000,0.765805,0.765805,0.75242,0.765805,737325.18037173,0
+EXC.US,D,19840828,000000,0.765805,0.765805,0.75242,0.765805,342406.27385658,0
+EXC.US,D,19840829,000000,0.765805,0.765805,0.75242,0.765805,683502.46975493,0
+EXC.US,D,19840830,000000,0.765805,0.765805,0.75242,0.765805,822931.61045329,0
+EXC.US,D,19840831,000000,0.765805,0.775282,0.757012,0.775282,898381.86586335,0
+EXC.US,D,19840904,000000,0.775282,0.775282,0.765805,0.765805,574065.92631282,0
+EXC.US,D,19840905,000000,0.765805,0.775282,0.757012,0.775282,1347130.6474842,0
+EXC.US,D,19840906,000000,0.775282,0.793455,0.765805,0.783879,2404812.8755764,0
+EXC.US,D,19840907,000000,0.783879,0.806841,0.783879,0.806841,2151096.8324952,0
+EXC.US,D,19840910,000000,0.806841,0.815927,0.793455,0.806841,2134768.9624423,0
+EXC.US,D,19840911,000000,0.820226,0.838497,0.820226,0.820226,3634133.7391682,0
+EXC.US,D,19840912,000000,0.820226,0.838497,0.820226,0.829606,1469362.9679838,0
+EXC.US,D,19840913,000000,0.829606,0.865659,0.820226,0.856767,1831626.1343933,0
+EXC.US,D,19840914,000000,0.856767,0.888326,0.847681,0.874744,2533656.9957716,0
+EXC.US,D,19840917,000000,0.874744,0.888326,0.874744,0.874744,689234.06082219,0
+EXC.US,D,19840918,000000,0.874744,0.879533,0.856767,0.874744,2764431.3221076,0
+EXC.US,D,19840919,000000,0.874744,0.879533,0.865659,0.879533,1998864.7502504,0
+EXC.US,D,19840920,000000,0.879533,0.897705,0.874744,0.888326,1649834.3947175,0
+EXC.US,D,19840921,000000,0.888326,0.897705,0.874744,0.874744,1366995.7280243,0
+EXC.US,D,19840924,000000,0.874744,0.888326,0.865659,0.874744,380365.78269632,0
+EXC.US,D,19840925,000000,0.874744,0.879533,0.856767,0.879533,1425236.8812548,0
+EXC.US,D,19840926,000000,0.879533,0.888326,0.874744,0.879533,1453472.13175,0
+EXC.US,D,19840927,000000,0.879533,0.897705,0.847681,0.879533,923979.5609691,0
+EXC.US,D,19840928,000000,0.879533,0.888326,0.865659,0.879533,599223.51710446,0
+EXC.US,D,19841001,000000,0.879533,0.888326,0.856767,0.874744,452731.21391412,0
+EXC.US,D,19841002,000000,0.874744,0.888326,0.856767,0.865659,581124.99481119,0
+EXC.US,D,19841003,000000,0.865659,0.874744,0.838497,0.847681,642905.40552584,0
+EXC.US,D,19841004,000000,0.847681,0.856767,0.847681,0.847681,4242616.8463414,0
+EXC.US,D,19841005,000000,0.856767,0.879533,0.847681,0.847681,1480387.0693027,0
+EXC.US,D,19841008,000000,0.856767,0.865659,0.847681,0.856767,757184.11992138,0
+EXC.US,D,19841009,000000,0.865659,0.874744,0.856767,0.874744,1026347.8244272,0
+EXC.US,D,19841010,000000,0.874744,0.897705,0.865659,0.879533,1919877.284353,0
+EXC.US,D,19841011,000000,0.879533,0.888326,0.874744,0.879533,1003399.9666916,0
+EXC.US,D,19841012,000000,0.888326,0.906597,0.879533,0.897705,791162.21996619,0
+EXC.US,D,19841015,000000,0.906597,0.915781,0.897705,0.915781,1000313.0955026,0
+EXC.US,D,19841016,000000,0.915781,0.919884,0.906597,0.906597,1141955.0397523,0
+EXC.US,D,19841017,000000,0.915781,0.928971,0.906597,0.928971,1143279.4466881,0
+EXC.US,D,19841018,000000,0.919884,0.969812,0.879533,0.969812,1081503.1299671,0
+EXC.US,D,19841019,000000,0.978897,0.983489,0.95154,0.96092,2975349.7793892,0
+EXC.US,D,19841022,000000,0.96092,0.978897,0.928971,0.96092,1091211.0123374,0
+EXC.US,D,19841023,000000,0.95154,0.969812,0.928971,0.96092,849846.54800611,0
+EXC.US,D,19841024,000000,0.95154,0.96092,0.942746,0.95154,1093410.5104093,0
+EXC.US,D,19841025,000000,0.96092,0.969812,0.942746,0.95154,2533656.9957716,0
+EXC.US,D,19841026,000000,0.942746,0.95154,0.938156,0.942746,1260210.0454508,0
+EXC.US,D,19841029,000000,0.942746,0.95154,0.938156,0.95154,1183432.3126095,0
+EXC.US,D,19841030,000000,0.95154,0.96092,0.942746,0.942746,731154.50848877,0
+EXC.US,D,19841031,000000,0.96092,0.96092,0.942746,0.96092,741307.61266507,0
+EXC.US,D,19841101,000000,0.95154,0.969812,0.95154,0.969812,1259327.7898257,0
+EXC.US,D,19841102,000000,0.969812,0.978897,0.96092,0.969812,633635.58047295,0
+EXC.US,D,19841105,000000,0.969812,1.00166,0.969812,1.00166,1613204.4103056,0
+EXC.US,D,19841106,000000,1.01055,1.03811,1.01055,1.03811,4012727.8461257,0
+EXC.US,D,19841107,000000,1.01055,1.01993,0.997266,1.01055,3548528.332585,0
+EXC.US,D,19841108,000000,1.00166,1.01993,0.96092,0.997266,1516131.7275944,0
+EXC.US,D,19841109,000000,1.01055,1.01993,1.00166,1.01055,889562.38010861,0
+EXC.US,D,19841112,000000,1.01055,1.01055,1.00166,1.01055,890883.71654929,0
+EXC.US,D,19841113,000000,1.00166,1.01055,0.997266,1.00166,816315.71676423,0
+EXC.US,D,19841114,000000,1.00166,1.00166,0.969812,0.988079,922655.15403321,0
+EXC.US,D,19841115,000000,0.988079,0.997266,0.978897,0.988079,1075766.4214079,0
+EXC.US,D,19841116,000000,0.988079,0.997266,0.969812,0.969812,730705.19268904,0
+EXC.US,D,19841119,000000,0.969812,0.978897,0.95154,0.96092,716148.998375,0
+EXC.US,D,19841120,000000,0.96092,0.96092,0.897705,0.938156,981333.34108269,0
+EXC.US,D,19841121,000000,0.942746,0.95154,0.938156,0.942746,839699.58482024,0
+EXC.US,D,19841123,000000,0.96092,0.978897,0.95154,0.96092,677321.56288793,0
+EXC.US,D,19841126,000000,0.969812,0.978897,0.96092,0.969812,1098281.3393182,0
+EXC.US,D,19841127,000000,0.969812,0.988079,0.942746,0.978897,829111.49382188,0
+EXC.US,D,19841128,000000,0.988079,0.997266,0.978897,0.988079,558184.30156448,0
+EXC.US,D,19841129,000000,0.988079,0.988079,0.969812,0.988079,603626.60724221,0
+EXC.US,D,19841130,000000,0.988079,0.997266,0.978897,0.997266,1284922.4144363,0
+EXC.US,D,19841203,000000,0.988079,0.997266,0.95154,0.969812,1031204.3243583,0
+EXC.US,D,19841204,000000,0.96092,0.969812,0.95154,0.95154,353004.59983898,0
+EXC.US,D,19841205,000000,0.96092,0.988079,0.95154,0.978897,1093410.5104093,0
+EXC.US,D,19841206,000000,0.978897,1.00166,0.96092,0.978897,2323182.7367977,0
+EXC.US,D,19841207,000000,0.997266,1.00166,0.978897,0.988079,646873.5088415,0
+EXC.US,D,19841210,000000,0.988079,1.01055,0.978897,1.00166,985749.7366997,0
+EXC.US,D,19841211,000000,1.00166,1.01993,0.997266,1.00166,922219.14371273,0
+EXC.US,D,19841212,000000,1.00166,1.01055,0.997266,1.00166,1236820.0364043,0
+EXC.US,D,19841213,000000,1.00166,1.01055,0.997266,0.997266,781454.33759601,0
+EXC.US,D,19841214,000000,1.00166,1.00166,0.997266,0.997266,629664.40666205,0
+EXC.US,D,19841217,000000,0.988079,0.997266,0.988079,0.997266,515375.45728247,0
+EXC.US,D,19841218,000000,1.00166,1.02883,0.997266,1.02883,2132120.1485705,0
+EXC.US,D,19841219,000000,1.02883,1.02883,0.95154,1.01055,964571.50770617,0
+EXC.US,D,19841220,000000,1.01055,1.01993,1.00166,1.00166,728505.69461697,0
+EXC.US,D,19841221,000000,1.00166,1.01993,0.997266,1.00166,1109744.5214527,0
+EXC.US,D,19841224,000000,1.01055,1.01055,0.988079,1.01055,347260.72679087,0
+EXC.US,D,19841226,000000,1.00166,1.00166,0.988079,1.00166,578921.40274551,0
+EXC.US,D,19841227,000000,1.00166,1.00166,0.997266,0.997266,536560.85076484,0
+EXC.US,D,19841228,000000,0.997266,1.00166,0.988079,0.997266,487138.15979056,0
+EXC.US,D,19841231,000000,1.00166,1.01055,0.969812,1.00166,730268.15887017,0
+EXC.US,D,19850102,000000,1.00166,1.01055,0.997266,1.01055,593920.77186885,0
+EXC.US,D,19850103,000000,1.01055,1.01055,0.997266,1.01055,1158727.1081128,0
+EXC.US,D,19850104,000000,0.997266,1.01055,0.988079,0.997266,614660.9435451,0
+EXC.US,D,19850107,000000,1.00166,1.01993,0.997266,1.01055,1527603.0977161,0
+EXC.US,D,19850108,000000,0.997266,1.00166,0.978897,0.997266,1487016.268471,0
+EXC.US,D,19850109,000000,0.988079,0.997266,0.988079,0.988079,1177257.546733,0
+EXC.US,D,19850110,000000,0.997266,1.01055,0.988079,1.01055,2310833.2050446,0
+EXC.US,D,19850111,000000,1.00166,1.01055,0.997266,1.01055,826464.72694689,0
+EXC.US,D,19850114,000000,1.01055,1.01993,1.00166,1.01993,1231969.6774636,0
+EXC.US,D,19850115,000000,1.02883,1.02883,1.01993,1.02883,989286.94718693,0
+EXC.US,D,19850116,000000,1.02883,1.03811,1.01055,1.02883,845883.56218246,0
+EXC.US,D,19850117,000000,1.02883,1.02883,1.01055,1.01993,816315.71676423,0
+EXC.US,D,19850118,000000,1.01993,1.03811,1.01055,1.03811,678202.79501452,0
+EXC.US,D,19850121,000000,1.02883,1.04689,1.01993,1.03811,945596.87077832,0
+EXC.US,D,19850122,000000,1.02883,1.05608,1.02883,1.03811,1040909.1362333,0
+EXC.US,D,19850123,000000,1.03811,1.05608,1.02883,1.05608,638934.23171495,0
+EXC.US,D,19850124,000000,1.04689,1.05608,1.03811,1.03811,736008.96142306,0
+EXC.US,D,19850125,000000,1.04689,1.06526,1.03811,1.06526,780572.08197102,0
+EXC.US,D,19850128,000000,1.05608,1.06526,1.05608,1.06526,796015.64940207,0
+EXC.US,D,19850129,000000,1.05608,1.07435,1.05608,1.07435,620838.77991688,0
+EXC.US,D,19850130,000000,1.07435,1.07865,1.06526,1.07865,873229.39256372,0
+EXC.US,D,19850131,000000,1.07435,1.07865,1.06526,1.07865,715707.8705625,0
+EXC.US,D,19850201,000000,1.07435,1.07865,1.01993,1.07435,703356.29181256,0
+EXC.US,D,19850204,000000,1.07435,1.07865,1.07435,1.07435,619965.73577753,0
+EXC.US,D,19850205,000000,1.07865,1.07865,1.07435,1.07865,826905.8547594,0
+EXC.US,D,19850206,000000,1.07435,1.07865,1.04689,1.06526,1007818.4093055,0
+EXC.US,D,19850207,000000,1.07435,1.07865,1.06526,1.07435,756302.88779478,0
+EXC.US,D,19850208,000000,1.07865,1.07865,1.07435,1.07865,1329484.5114859,0
+EXC.US,D,19850211,000000,1.07435,1.07865,1.05608,1.05608,2592783.4751223,0
+EXC.US,D,19850212,000000,1.07435,1.07435,1.05608,1.07435,422277.01887727,0
+EXC.US,D,19850213,000000,1.07865,1.09702,1.07435,1.07865,2572930.6765631,0
+EXC.US,D,19850214,000000,1.08774,1.10592,1.02883,1.09702,721445.6026202,0
+EXC.US,D,19850215,000000,1.08774,1.09702,1.07865,1.08774,476108.94097971,0
+EXC.US,D,19850219,000000,1.08774,1.10592,1.01993,1.09702,622596.12667805,0
+EXC.US,D,19850220,000000,1.08774,1.10592,1.08774,1.09702,499494.85603254,0
+EXC.US,D,19850221,000000,1.09702,1.10592,1.08774,1.10592,733351.95956403,0
+EXC.US,D,19850222,000000,1.08774,1.10592,1.08774,1.08774,1368318.0879633,0
+EXC.US,D,19850225,000000,1.08335,1.13307,1.04689,1.06526,3721503.6570013,0
+EXC.US,D,19850226,000000,1.06526,1.08335,1.06526,1.08335,2408776.8848985,0
+EXC.US,D,19850227,000000,1.07435,1.09233,1.07435,1.08335,673787.42289592,0
+EXC.US,D,19850228,000000,1.08335,1.09233,1.07435,1.07435,598779.31879676,0
+EXC.US,D,19850301,000000,1.07435,1.09233,1.07435,1.09233,709978.32649205,0
+EXC.US,D,19850304,000000,1.08335,1.09233,1.07435,1.07435,1109298.2761482,0
+EXC.US,D,19850305,000000,1.08335,1.08335,1.06526,1.07435,983103.99332312,0
+EXC.US,D,19850306,000000,1.07435,1.08335,1.05608,1.07435,701589.73356576,0
+EXC.US,D,19850307,000000,1.06526,1.08335,1.05608,1.06526,2784284.1206669,0
+EXC.US,D,19850308,000000,1.06526,1.06526,1.05608,1.05608,879412.34642753,0
+EXC.US,D,19850311,000000,1.06526,1.06526,1.04689,1.04689,2057989.1826044,0
+EXC.US,D,19850312,000000,1.05608,1.06526,1.04689,1.05608,1224907.53847,0
+EXC.US,D,19850313,000000,1.06526,1.06526,1.04689,1.05608,546711.90794431,0
+EXC.US,D,19850314,000000,1.05608,1.06526,1.05608,1.06526,702480.177178,0
+EXC.US,D,19850315,000000,1.05608,1.05608,1.04689,1.04689,898381.86586335,0
+EXC.US,D,19850318,000000,1.04689,1.06526,1.04689,1.06526,1107985.1276946,0
+EXC.US,D,19850319,000000,1.05608,1.08335,1.04689,1.07435,1026347.8244272,0
+EXC.US,D,19850320,000000,1.07435,1.07435,1.05608,1.06526,770426.14228357,0
+EXC.US,D,19850321,000000,1.06526,1.07435,1.05608,1.06526,744826.400181,0
+EXC.US,D,19850322,000000,1.07435,1.08335,1.05608,1.06526,991047.36444329,0
+EXC.US,D,19850325,000000,1.07435,1.08335,1.05608,1.06526,466841.16292362,0
+EXC.US,D,19850326,000000,1.06526,1.08335,1.06526,1.06526,581564.07562688,0
+EXC.US,D,19850327,000000,1.06526,1.09233,1.06526,1.08335,1033405.8694271,0
+EXC.US,D,19850328,000000,1.07435,1.09233,1.05608,1.09233,623931.79209639,0
+EXC.US,D,19850329,000000,1.08335,1.1103,1.07435,1.1103,861761.09293718,0
+EXC.US,D,19850401,000000,1.1103,1.1103,1.07435,1.1103,818076.1340206,0
+EXC.US,D,19850402,000000,1.10142,1.1193,1.10142,1.1103,1307426.0738641,0
+EXC.US,D,19850403,000000,1.10142,1.1103,1.09233,1.10142,781454.33759601,0
+EXC.US,D,19850404,000000,1.10142,1.10142,1.08335,1.09233,19392937.655423,0
+EXC.US,D,19850408,000000,1.09233,1.10142,1.07435,1.08335,1574818.102631,0
+EXC.US,D,19850409,000000,1.07435,1.09233,1.07435,1.08335,886029.263615,0
+EXC.US,D,19850410,000000,1.08335,1.10142,1.04689,1.09233,1060765.0052877,0
+EXC.US,D,19850411,000000,1.09233,1.10142,1.08335,1.10142,702030.86137825,0
+EXC.US,D,19850412,000000,1.10142,1.1103,1.09233,1.10142,1806477.7550873,0
+EXC.US,D,19850415,000000,1.10142,1.1103,1.07435,1.10142,747480.33154482,0
+EXC.US,D,19850416,000000,1.1103,1.1103,1.06526,1.10142,1118127.9968869,0
+EXC.US,D,19850417,000000,1.1103,1.1193,1.10142,1.1103,728945.79893107,0
+EXC.US,D,19850418,000000,1.1193,1.1193,1.09233,1.1103,1063860.064464,0
+EXC.US,D,19850419,000000,1.1103,1.1193,1.10142,1.1193,895297.04167109,0
+EXC.US,D,19850422,000000,1.1103,1.1193,1.05608,1.1103,814551.20551424,0
+EXC.US,D,19850423,000000,1.10142,1.1193,1.10142,1.1193,776603.97865534,0
+EXC.US,D,19850424,000000,1.1103,1.1193,1.10142,1.1103,930152.27984887,0
+EXC.US,D,19850425,000000,1.1193,1.1193,1.10142,1.1103,985749.7366997,0
+EXC.US,D,19850426,000000,1.1103,1.1103,1.10142,1.1103,851611.0592561,0
+EXC.US,D,19850429,000000,1.10142,1.1103,1.05608,1.10142,942948.05690652,0
+EXC.US,D,19850430,000000,1.10142,1.10142,1.08335,1.10142,1119889.4376417,0
+EXC.US,D,19850501,000000,1.10142,1.10142,1.08335,1.08335,878092.03348525,0
+EXC.US,D,19850502,000000,1.08335,1.10142,1.08335,1.09233,2343034.5118586,0
+EXC.US,D,19850503,000000,1.09233,1.09233,1.07435,1.07435,3840194.6730201,0
+EXC.US,D,19850506,000000,1.08335,1.08335,1.06526,1.07435,1300367.0053658,0
+EXC.US,D,19850507,000000,1.07435,1.08335,1.06526,1.07435,1192259.9863515,0
+EXC.US,D,19850508,000000,1.07435,1.07435,1.05608,1.06526,5140559.6313892,0
+EXC.US,D,19850509,000000,1.07435,1.08335,1.06526,1.08335,1432741.1715593,0
+EXC.US,D,19850510,000000,1.07435,1.09233,1.07435,1.09233,1926495.2250389,0
+EXC.US,D,19850513,000000,1.09233,1.10142,1.08335,1.09233,1058113.1209207,0
+EXC.US,D,19850514,000000,1.10142,1.1103,1.09233,1.1103,1345810.3345418,0
+EXC.US,D,19850515,000000,1.1103,1.1193,1.10142,1.1103,1431412.6706298,0
+EXC.US,D,19850516,000000,1.12428,1.12428,1.10592,1.12428,1126510.4488228,0
+EXC.US,D,19850517,000000,1.12428,1.14235,1.115,1.14235,1278746.6250613,0
+EXC.US,D,19850520,000000,1.14235,1.15125,1.08774,1.14235,3954481.575403,0
+EXC.US,D,19850521,000000,1.12428,1.13307,1.09702,1.115,7240910.3894725,0
+EXC.US,D,19850522,000000,1.10592,1.115,1.08774,1.10592,1403169.2321475,0
+EXC.US,D,19850523,000000,1.09702,1.10592,1.06067,1.06067,2195217.8017322,0
+EXC.US,D,19850524,000000,1.0425,1.06976,1.03331,1.06067,3147444.8951773,0
+EXC.US,D,19850528,000000,1.06067,1.06976,1.03331,1.0425,2909600.2418604,0
+EXC.US,D,19850529,000000,1.03331,1.0425,1.01534,1.03331,2981525.5687641,0
+EXC.US,D,19850530,000000,1.03331,1.0425,1.00616,1.01534,3391009.881079,0
+EXC.US,D,19850531,000000,1.01534,1.06067,1.00616,1.0425,2527042.1255809,0
+EXC.US,D,19850603,000000,1.0425,1.06067,1.0425,1.06067,2274204.2441311,0
+EXC.US,D,19850604,000000,1.06976,1.08774,1.06067,1.08774,1355071.9716075,0
+EXC.US,D,19850605,000000,1.08774,1.10592,1.07865,1.08774,4164961.9753673,0
+EXC.US,D,19850606,000000,1.07865,1.08774,1.06976,1.06976,1803828.9412155,0
+EXC.US,D,19850607,000000,1.07865,1.08774,1.06976,1.08774,1146800.2812009,0
+EXC.US,D,19850610,000000,1.08774,1.08774,1.06976,1.08774,1656457.4528954,0
+EXC.US,D,19850611,000000,1.08774,1.08774,1.06976,1.08774,1187843.5907344,0
+EXC.US,D,19850612,000000,1.08774,1.08774,1.07865,1.07865,1062970.6443503,0
+EXC.US,D,19850613,000000,1.07865,1.15125,1.07865,1.08774,1214759.5517857,0
+EXC.US,D,19850614,000000,1.08774,1.08774,1.07865,1.07865,944272.46384242,0
+EXC.US,D,19850617,000000,1.07865,1.10592,1.07865,1.09702,1708522.8167509,0
+EXC.US,D,19850618,000000,1.10592,1.14235,1.09702,1.14235,2330244.8757914,0
+EXC.US,D,19850619,000000,1.15125,1.16043,1.14235,1.14235,2930779.4943524,0
+EXC.US,D,19850620,000000,1.14235,1.16043,1.14235,1.14235,1115924.4048212,0
+EXC.US,D,19850621,000000,1.14235,1.16933,1.14235,1.16933,5890690.8238025,0
+EXC.US,D,19850624,000000,1.13307,1.16043,1.08774,1.115,3321288.146241,0
+EXC.US,D,19850625,000000,1.10592,1.115,1.09702,1.09702,1850163.7375023,0
+EXC.US,D,19850626,000000,1.09702,1.10592,1.08774,1.09702,1181667.8013595,0
+EXC.US,D,19850627,000000,1.09702,1.12428,1.08774,1.10592,972077.84500748,0
+EXC.US,D,19850628,000000,1.10592,1.115,1.09702,1.115,1202846.0303531,0
+EXC.US,D,19850701,000000,1.115,1.15125,1.10592,1.15125,2634710.0637794,0
+EXC.US,D,19850702,000000,1.15125,1.21935,1.15125,1.16043,4412497.1115815,0
+EXC.US,D,19850703,000000,1.16933,1.1788,1.16043,1.16933,3169056.0639961,0
+EXC.US,D,19850705,000000,1.16043,1.1788,1.16043,1.16933,1047093.1135955,0
+EXC.US,D,19850708,000000,1.1788,1.1874,1.16933,1.1874,3529996.8704664,0
+EXC.US,D,19850709,000000,1.1788,1.20107,1.16043,1.1788,3233479.1475922,0
+EXC.US,D,19850710,000000,1.1788,1.19199,1.1788,1.1874,1638800.0584145,0
+EXC.US,D,19850711,000000,1.1788,1.24622,1.16043,1.1788,2602493.4044894,0
+EXC.US,D,19850712,000000,1.16043,1.1874,1.16043,1.1874,1471129.5262307,0
+EXC.US,D,19850715,000000,1.1874,1.19199,1.115,1.1874,3172590.2039881,0
+EXC.US,D,19850716,000000,1.19199,1.19199,1.12428,1.13307,6848201.2160136,0
+EXC.US,D,19850717,000000,1.15125,1.16933,1.14235,1.15125,4205991.9794217,0
+EXC.US,D,19850718,000000,1.14235,1.16043,1.115,1.15125,1658213.7761581,0
+EXC.US,D,19850719,000000,1.15125,1.16043,1.14235,1.15125,1163134.2922442,0
+EXC.US,D,19850722,000000,1.15125,1.16043,1.14235,1.16043,1162691.1174349,0
+EXC.US,D,19850723,000000,1.16043,1.16933,1.14235,1.16043,3362324.2912857,0
+EXC.US,D,19850724,000000,1.15125,1.16043,1.12428,1.14235,1753518.8771242,0
+EXC.US,D,19850725,000000,1.15125,1.16043,1.14235,1.16043,971634.67019817,0
+EXC.US,D,19850726,000000,1.15125,1.16043,1.14235,1.15125,1220496.260345,0
+EXC.US,D,19850729,000000,1.14235,1.15125,1.12428,1.12428,6243687.2356543,0
+EXC.US,D,19850730,000000,1.12428,1.14235,1.12428,1.14235,1316684.6404345,0
+EXC.US,D,19850731,000000,1.14235,1.15125,1.12428,1.13307,2894152.5804357,0
+EXC.US,D,19850801,000000,1.13307,1.14235,1.12428,1.13307,1270360.0791318,0
+EXC.US,D,19850802,000000,1.13307,1.13307,1.12428,1.13307,1241234.3850245,0
+EXC.US,D,19850805,000000,1.13307,1.13307,1.12428,1.12428,1005611.7467446,0
+EXC.US,D,19850806,000000,1.12428,1.14235,1.12428,1.12428,1269474.7530116,0
+EXC.US,D,19850807,000000,1.13307,1.13307,1.12428,1.13307,1061199.9921098,0
+EXC.US,D,19850808,000000,1.13307,1.19199,1.12428,1.19199,4659601.3549672,0
+EXC.US,D,19850809,000000,1.19199,1.19199,1.1788,1.1874,2841211.1019456,0
+EXC.US,D,19850812,000000,1.1874,1.1874,1.15125,1.1788,1911499.9499091,0
+EXC.US,D,19850813,000000,1.1788,1.1788,1.16933,1.1788,1167543.5233724,0
+EXC.US,D,19850814,000000,1.1788,1.1874,1.16933,1.16933,9363323.6791713,0
+EXC.US,D,19850815,000000,1.16043,1.20107,1.16043,1.16043,868381.08061985,0
+EXC.US,D,19850816,000000,1.15125,1.1788,1.14235,1.15125,2071669.2622839,0
+EXC.US,D,19850819,000000,1.13307,1.14235,1.12428,1.12428,1636594.4193521,0
+EXC.US,D,19850820,000000,1.12428,1.14235,1.115,1.14235,1179018.9874878,0
+EXC.US,D,19850821,000000,1.15125,1.16043,1.12428,1.16043,1694399.5622622,0
+EXC.US,D,19850822,000000,1.16043,1.16933,1.13307,1.15125,1374049.6790305,0
+EXC.US,D,19850823,000000,1.14235,1.15125,1.13307,1.14235,886029.263615,0
+EXC.US,D,19850826,000000,1.14235,1.14235,1.13307,1.14235,639808.29935271,0
+EXC.US,D,19850827,000000,1.13307,1.14235,1.10592,1.12428,2130356.6608189,0
+EXC.US,D,19850828,000000,1.12428,1.12428,1.115,1.12428,776160.80384604,0
+EXC.US,D,19850829,000000,1.12428,1.12428,1.115,1.12428,990164.0853199,0
+EXC.US,D,19850830,000000,1.115,1.12428,1.10592,1.12428,1043551.8091146,0
+EXC.US,D,19850903,000000,1.12428,1.12428,1.10592,1.115,1131808.0765664,0
+EXC.US,D,19850904,000000,1.10592,1.115,1.08774,1.09702,1269912.8103288,0
+EXC.US,D,19850905,000000,1.09702,1.115,1.09702,1.10592,790722.1156521,0
+EXC.US,D,19850906,000000,1.09702,1.10592,1.07865,1.08774,2757810.3109265,0
+EXC.US,D,19850909,000000,1.09702,1.16933,1.08774,1.09702,938536.77878154,0
+EXC.US,D,19850910,000000,1.09702,1.10592,1.05608,1.07865,2236693.0275928,0
+EXC.US,D,19850911,000000,1.08774,1.10592,1.04689,1.06976,1419061.0918798,0
+EXC.US,D,19850912,000000,1.07865,1.08774,1.06976,1.06976,1558058.3162514,0
+EXC.US,D,19850913,000000,1.07865,1.08774,1.05608,1.06976,1688662.8537029,0
+EXC.US,D,19850916,000000,1.06976,1.07865,1.04689,1.04689,1608799.2731711,0
+EXC.US,D,19850917,000000,1.05608,1.06976,1.04689,1.06976,1119889.4376417,0
+EXC.US,D,19850918,000000,1.07865,1.08774,1.06976,1.08774,877206.70736504,0
+EXC.US,D,19850919,000000,1.08774,1.09702,1.07865,1.09702,978252.61088404,0
+EXC.US,D,19850920,000000,1.09702,1.10592,1.08774,1.08774,1140187.4580071,0
+EXC.US,D,19850923,000000,1.09702,1.10592,1.07865,1.10592,725415.75293269,0
+EXC.US,D,19850924,000000,1.09702,1.115,1.08774,1.10592,2014308.3176815,0
+EXC.US,D,19850925,000000,1.09702,1.115,1.08774,1.08774,5347948.0426723,0
+EXC.US,D,19850926,000000,1.08774,1.08774,1.06976,1.07865,1294626.2028128,0
+EXC.US,D,19850930,000000,1.06976,1.07865,1.04689,1.04689,3390565.6827713,0
+EXC.US,D,19851001,000000,1.05608,1.08774,1.04689,1.07865,1086797.6872155,0
+EXC.US,D,19851002,000000,1.08774,1.08774,1.06976,1.06976,857791.96612309,0
+EXC.US,D,19851003,000000,1.06976,1.09702,1.06976,1.07865,735120.56480765,0
+EXC.US,D,19851004,000000,1.07865,1.08774,1.06976,1.08774,853817.721817,0
+EXC.US,D,19851007,000000,1.07865,1.08774,1.06976,1.06976,1388617.1318271,0
+EXC.US,D,19851008,000000,1.06976,1.08774,1.06976,1.07865,637606.75428383,0
+EXC.US,D,19851009,000000,1.07865,1.08774,1.06976,1.07865,632310.15003865,0
+EXC.US,D,19851010,000000,1.07865,1.07865,1.05608,1.06976,1027224.9625602,0
+EXC.US,D,19851011,000000,1.06976,1.06976,1.04689,1.05608,2598078.0323708,0
+EXC.US,D,19851014,000000,1.05608,1.06976,1.04689,1.06976,742625.87861053,0
+EXC.US,D,19851015,000000,1.06976,1.07865,1.05608,1.06976,1190935.5794157,0
+EXC.US,D,19851016,000000,1.06976,1.07865,1.05608,1.07865,933247.33902518,0
+EXC.US,D,19851017,000000,1.07865,1.14235,1.05608,1.13307,3437339.5598738,0
+EXC.US,D,19851018,000000,1.14235,1.16933,1.14235,1.14235,1665275.9151518,0
+EXC.US,D,19851021,000000,1.14235,1.16043,1.13307,1.14235,1352436.463215,0
+EXC.US,D,19851022,000000,1.14235,1.14235,1.13307,1.13307,867499.84849327,0
+EXC.US,D,19851023,000000,1.13307,1.16043,1.13307,1.14235,2344804.1406006,0
+EXC.US,D,19851024,000000,1.14235,1.15125,1.13307,1.13307,1035615.6024833,0
+EXC.US,D,19851025,000000,1.14235,1.14235,1.12428,1.14235,872354.30142756,0
+EXC.US,D,19851028,000000,1.14235,1.16933,1.13307,1.16043,1577473.0574933,0
+EXC.US,D,19851029,000000,1.16043,1.16043,1.14235,1.15125,1291977.388941,0
+EXC.US,D,19851030,000000,1.16043,1.1874,1.16043,1.1874,2026218.7686189,0
+EXC.US,D,19851031,000000,1.1874,1.1874,1.16043,1.1788,2150653.6576859,0
+EXC.US,D,19851101,000000,1.1788,1.1874,1.16933,1.1874,1096947.7208966,0
+EXC.US,D,19851104,000000,1.1874,1.1874,1.16043,1.1788,3086987.8679001,0
+EXC.US,D,19851105,000000,1.16933,1.1788,1.16043,1.1788,11750494.512743,0
+EXC.US,D,19851106,000000,1.15573,1.1874,1.15573,1.15573,2058872.4617278,0
+EXC.US,D,19851107,000000,1.16492,1.1874,1.15573,1.1874,3313783.8559366,0
+EXC.US,D,19851108,000000,1.1788,1.19199,1.16492,1.1874,2094613.0260258,0
+EXC.US,D,19851111,000000,1.1788,1.20577,1.1788,1.1788,1681596.6207158,0
+EXC.US,D,19851112,000000,1.20577,1.21466,1.1874,1.21466,4233355.2092757,0
+EXC.US,D,19851113,000000,1.21466,1.22374,1.19199,1.22374,1397875.6983975,0
+EXC.US,D,19851114,000000,1.21466,1.22374,1.20577,1.22374,1701900.7820716,0
+EXC.US,D,19851115,000000,1.22374,1.22374,1.20577,1.21466,1884579.8948644,0
+EXC.US,D,19851118,000000,1.21466,1.23292,1.19199,1.21466,1092092.2444639,0
+EXC.US,D,19851119,000000,1.21466,1.23292,1.20577,1.21466,1438475.8331218,0
+EXC.US,D,19851120,000000,1.22374,1.22374,1.21466,1.22374,1660861.5665315,0
+EXC.US,D,19851121,000000,1.22374,1.22374,1.21466,1.22374,1250052.8472808,0
+EXC.US,D,19851122,000000,1.22374,1.22374,1.21466,1.22374,1198430.6582345,0
+EXC.US,D,19851125,000000,1.21466,1.22374,1.21466,1.22374,1306537.6772487,0
+EXC.US,D,19851126,000000,1.22374,1.22374,1.20577,1.21466,1152544.154249,0
+EXC.US,D,19851127,000000,1.21466,1.22374,1.20577,1.22374,710413.31331412,0
+EXC.US,D,19851129,000000,1.22374,1.22374,1.21466,1.22374,982222.76119652,0
+EXC.US,D,19851202,000000,1.22374,1.22374,1.20577,1.20577,879412.34642753,0
+EXC.US,D,19851203,000000,1.20577,1.23292,1.20577,1.21466,2353187.6160347,0
+EXC.US,D,19851204,000000,1.21466,1.24622,1.21466,1.23292,2548218.3075776,0
+EXC.US,D,19851205,000000,1.23292,1.30113,1.16492,1.26477,4002576.7889461,0
+EXC.US,D,19851206,000000,1.2555,1.27378,1.2555,1.26477,1960474.3485822,0
+EXC.US,D,19851209,000000,1.2555,1.27378,1.2555,1.27378,1378913.3434505,0
+EXC.US,D,19851210,000000,1.27378,1.28296,1.26477,1.28296,1888107.893866,0
+EXC.US,D,19851211,000000,1.28296,1.29194,1.27378,1.29194,1915463.9592313,0
+EXC.US,D,19851212,000000,1.29194,1.30113,1.28296,1.28296,1059003.564533,0
+EXC.US,D,19851213,000000,1.28296,1.30113,1.28296,1.30113,943391.23171583,0
+EXC.US,D,19851216,000000,1.29194,1.32359,1.28296,1.32359,2203603.3241633,0
+EXC.US,D,19851217,000000,1.32359,1.35985,1.31421,1.34177,4093476.7527777,0
+EXC.US,D,19851218,000000,1.34177,1.36884,1.34177,1.35985,4074501.0923515,0
+EXC.US,D,19851219,000000,1.35985,1.36884,1.34177,1.35985,2960346.3162723,0
+EXC.US,D,19851220,000000,1.35985,1.36884,1.35086,1.35985,4809630.8686447,0
+EXC.US,D,19851223,000000,1.35985,1.36884,1.34177,1.35985,2458642.750682,0
+EXC.US,D,19851224,000000,1.35985,1.35985,1.34177,1.35086,1122979.3793261,0
+EXC.US,D,19851226,000000,1.35086,1.35985,1.34177,1.34177,928390.83909408,0
+EXC.US,D,19851227,000000,1.33258,1.34177,1.32359,1.34177,1265061.4278898,0
+EXC.US,D,19851230,000000,1.33258,1.34177,1.32359,1.32359,800431.02152067,0
+EXC.US,D,19851231,000000,1.33258,1.35985,1.32359,1.35086,2353187.6160347,0
+EXC.US,D,19860102,000000,1.35086,1.35086,1.33258,1.34177,1134895.971254,0
+EXC.US,D,19860103,000000,1.33258,1.35985,1.33258,1.35985,780572.08197102,0
+EXC.US,D,19860106,000000,1.35985,1.35985,1.34177,1.35086,1014876.4543054,0
+EXC.US,D,19860107,000000,1.35985,1.37792,1.35086,1.37792,2704423.6106302,0
+EXC.US,D,19860108,000000,1.37792,1.38701,1.35985,1.35985,1628650.0247335,0
+EXC.US,D,19860109,000000,1.34177,1.35086,1.31421,1.32359,1856782.7016866,0
+EXC.US,D,19860110,000000,1.32359,1.34177,1.32359,1.33258,857791.96612309,0
+EXC.US,D,19860113,000000,1.35086,1.35086,1.32359,1.34177,1030320.0217364,0
+EXC.US,D,19860114,000000,1.35086,1.35985,1.33258,1.35086,840579.79344843,0
+EXC.US,D,19860115,000000,1.35086,1.35985,1.33258,1.35985,1157398.6071833,0
+EXC.US,D,19860116,000000,1.35086,1.37792,1.35086,1.37792,1432741.1715593,0
+EXC.US,D,19860117,000000,1.37792,1.41856,1.36884,1.38701,4677248.5144639,0
+EXC.US,D,19860120,000000,1.396,1.396,1.37792,1.396,1960030.1502744,0
+EXC.US,D,19860121,000000,1.396,1.41856,1.37792,1.37792,1463192.296101,0
+EXC.US,D,19860122,000000,1.37792,1.38701,1.37792,1.37792,1165333.7903162,0
+EXC.US,D,19860123,000000,1.37792,1.40967,1.37792,1.40967,2281707.5109372,0
+EXC.US,D,19860124,000000,1.40967,1.42775,1.396,1.41856,2142270.1822516,0
+EXC.US,D,19860127,000000,1.42775,1.45482,1.40967,1.43693,1580554.8111903,0
+EXC.US,D,19860128,000000,1.43693,1.45482,1.43693,1.44621,995459.66606668,0
+EXC.US,D,19860129,000000,1.45482,1.51852,1.44621,1.48667,5736246.9615048,0
+EXC.US,D,19860130,000000,1.49575,1.51852,1.46419,1.46419,1908846.0185454,0
+EXC.US,D,19860131,000000,1.45482,1.50484,1.45482,1.47739,2017394.1653721,0
+EXC.US,D,19860203,000000,1.48667,1.50484,1.47739,1.49575,1754851.4720474,0
+EXC.US,D,19860204,000000,1.51852,1.5275,1.49575,1.51852,2185515.0368541,0
+EXC.US,D,19860205,000000,1.5275,1.532,1.50484,1.5275,3758567.6047368,0
+EXC.US,D,19860206,000000,1.51852,1.532,1.50484,1.5275,1496724.1508412,0
+EXC.US,D,19860207,000000,1.5275,1.5275,1.47739,1.48667,2243758.2370816,0
+EXC.US,D,19860210,000000,1.48667,1.51852,1.47739,1.51852,1188289.8360391,0
+EXC.US,D,19860211,000000,1.49575,1.5275,1.49575,1.50484,2089318.4687773,0
+EXC.US,D,19860212,000000,1.51852,1.54558,1.50484,1.5275,1829422.5423276,0
+EXC.US,D,19860213,000000,1.51852,1.5275,1.50484,1.51852,1813539.8940809,0
+EXC.US,D,19860214,000000,1.51852,1.54558,1.50484,1.54558,2566314.7828741,0
+EXC.US,D,19860218,000000,1.54558,1.57294,1.532,1.56366,2998294.5666295,0
+EXC.US,D,19860219,000000,1.56366,1.59521,1.55486,1.55486,1790591.0128469,0
+EXC.US,D,19860220,000000,1.55486,1.56366,1.54558,1.56366,1802068.5239591,0
+EXC.US,D,19860221,000000,1.56366,1.57294,1.55486,1.56366,1748671.5886787,0
+EXC.US,D,19860224,000000,1.55916,1.56825,1.541,1.55916,1359487.3437261,0
+EXC.US,D,19860225,000000,1.55008,1.55008,1.51852,1.541,1585411.3111214,0
+EXC.US,D,19860226,000000,1.5275,1.541,1.50942,1.50942,1824127.9850793,0
+EXC.US,D,19860227,000000,1.51852,1.55008,1.51852,1.541,1520109.0423956,0
+EXC.US,D,19860228,000000,1.55916,1.58643,1.55008,1.55008,1672773.0409674,0
+EXC.US,D,19860303,000000,1.5275,1.55008,1.51852,1.5275,1442445.9834343,0
+EXC.US,D,19860304,000000,1.5275,1.55916,1.5275,1.541,1809565.6497749,0
+EXC.US,D,19860305,000000,1.541,1.541,1.50942,1.51852,1363465.6820258,0
+EXC.US,D,19860306,000000,1.5275,1.541,1.51852,1.541,1062086.3417285,0
+EXC.US,D,19860307,000000,1.5275,1.55008,1.50942,1.51852,1242121.7581416,0
+EXC.US,D,19860310,000000,1.51852,1.5275,1.45482,1.50024,2154192.91517,0
+EXC.US,D,19860311,000000,1.50942,1.541,1.50024,1.5275,1404062.7462549,0
+EXC.US,D,19860312,000000,1.541,1.56825,1.5275,1.55008,1618943.1658618,0
+EXC.US,D,19860313,000000,1.541,1.55916,1.541,1.55008,1633508.5716614,0
+EXC.US,D,19860314,000000,1.55008,1.57743,1.541,1.57743,2188158.7332339,0
+EXC.US,D,19860317,000000,1.55916,1.57743,1.5275,1.55916,2422904.2333808,0
+EXC.US,D,19860318,000000,1.55008,1.56825,1.46869,1.55008,1822801.5311465,0
+EXC.US,D,19860319,000000,1.55916,1.64075,1.541,1.55008,1494074.3134711,0
+EXC.US,D,19860320,000000,1.55008,1.55008,1.5275,1.541,1209462.9475405,0
+EXC.US,D,19860321,000000,1.541,1.55916,1.5275,1.5275,1966654.2319508,0
+EXC.US,D,19860324,000000,1.5275,1.55916,1.51852,1.55008,1288892.5647487,0
+EXC.US,D,19860325,000000,1.55008,1.57743,1.541,1.57743,2435256.8356291,0
+EXC.US,D,19860326,000000,1.57743,1.58643,1.51852,1.57743,1700130.1298311,0
+EXC.US,D,19860327,000000,1.57743,1.60919,1.57743,1.58643,3994191.266515,0
+EXC.US,D,19860331,000000,1.59521,1.61799,1.58643,1.60919,3306286.7301209,0
+EXC.US,D,19860401,000000,1.61799,1.61799,1.58643,1.59521,2529244.6941482,0
+EXC.US,D,19860402,000000,1.59521,1.59521,1.57743,1.57743,1952972.1052744,0
+EXC.US,D,19860403,000000,1.58643,1.59521,1.5275,1.56825,1954739.6870197,0
+EXC.US,D,19860404,000000,1.56825,1.57743,1.5275,1.55008,1689111.1460043,0
+EXC.US,D,19860407,000000,1.5275,1.541,1.50942,1.51852,2033283.9781077,0
+EXC.US,D,19860408,000000,1.5275,1.56825,1.51852,1.56825,1910617.6942842,0
+EXC.US,D,19860409,000000,1.58643,1.59521,1.56825,1.57743,2535428.6715103,0
+EXC.US,D,19860410,000000,1.57743,1.59521,1.56825,1.58643,1513932.2295222,0
+EXC.US,D,19860411,000000,1.58643,1.59521,1.55916,1.58643,1326402.7577887,0
+EXC.US,D,19860414,000000,1.56825,1.58643,1.56825,1.58643,645545.007912,0
+EXC.US,D,19860415,000000,1.58643,1.59521,1.56825,1.59521,1385529.2371395,0
+EXC.US,D,19860416,000000,1.58643,1.59521,1.58643,1.59521,2527042.1255809,0
+EXC.US,D,19860417,000000,1.59521,1.59521,1.56825,1.57743,2078727.3072838,0
+EXC.US,D,19860418,000000,1.57743,1.57743,1.55008,1.55916,2120205.6036395,0
+EXC.US,D,19860421,000000,1.55008,1.55916,1.45482,1.50942,8476415.2304265,0
+EXC.US,D,19860422,000000,1.50942,1.50942,1.396,1.43693,9182408.05413,0
+EXC.US,D,19860423,000000,1.42775,1.50024,1.38701,1.41856,6000997.3408888,0
+EXC.US,D,19860424,000000,1.43693,1.46869,1.41856,1.45482,4721381.7656818,0
+EXC.US,D,19860425,000000,1.45482,1.45482,1.42775,1.45482,4544870.2542766,0
+EXC.US,D,19860428,000000,1.45482,1.45482,1.42775,1.43693,2076089.7518945,0
+EXC.US,D,19860429,000000,1.43693,1.43693,1.38701,1.41856,4213497.2932245,0
+EXC.US,D,19860430,000000,1.41856,1.42775,1.37792,1.396,4388233.0348972,0
+EXC.US,D,19860501,000000,1.396,1.43693,1.38701,1.42775,2626320.4473547,0
+EXC.US,D,19860502,000000,1.42775,1.46869,1.41856,1.45482,2995648.823253,0
+EXC.US,D,19860505,000000,1.45482,1.46869,1.42775,1.45482,3338500.3189156,0
+EXC.US,D,19860506,000000,1.44621,1.45482,1.41856,1.42775,3320403.8436191,0
+EXC.US,D,19860507,000000,1.41856,1.41856,1.38701,1.41856,2576458.6755647,0
+EXC.US,D,19860508,000000,1.42775,1.44621,1.41856,1.43693,15006918.447575,0
+EXC.US,D,19860509,000000,1.43693,1.43693,1.40488,1.41856,1472890.9669854,0
+EXC.US,D,19860512,000000,1.41856,1.44621,1.41856,1.43693,2042992.8839762,0
+EXC.US,D,19860513,000000,1.43693,1.43693,1.41856,1.43693,1330365.7436124,0
+EXC.US,D,19860514,000000,1.43693,1.50942,1.42775,1.45482,31147838.328799,0
+EXC.US,D,19860515,000000,1.44114,1.46419,1.43225,1.44114,12549147.717535,0
+EXC.US,D,19860516,000000,1.44114,1.45482,1.43225,1.45482,7196785.326242,0
+EXC.US,D,19860519,000000,1.46419,1.47299,1.45482,1.46419,1230209.2602072,0
+EXC.US,D,19860520,000000,1.45482,1.46419,1.43225,1.45482,4262480.9033831,0
+EXC.US,D,19860521,000000,1.45482,1.45482,1.44114,1.44114,1023700.0340539,0
+EXC.US,D,19860522,000000,1.45482,1.46419,1.44114,1.45482,2015188.5263096,0
+EXC.US,D,19860523,000000,1.45482,1.47299,1.45482,1.45482,4809630.8686447,0
+EXC.US,D,19860527,000000,1.45482,1.46419,1.41856,1.44114,2227425.2495366,0
+EXC.US,D,19860528,000000,1.44114,1.46419,1.44114,1.45482,2428198.7906292,0
+EXC.US,D,19860529,000000,1.45482,1.45482,1.44114,1.44114,1154749.7933115,0
+EXC.US,D,19860530,000000,1.45482,1.46419,1.44114,1.44114,2168298.7701859,0
+EXC.US,D,19860602,000000,1.45482,1.45482,1.43225,1.43225,1406710.5366283,0
+EXC.US,D,19860603,000000,1.43225,1.44114,1.41856,1.43225,1090767.837528,0
+EXC.US,D,19860604,000000,1.43225,1.47299,1.41427,1.41856,1881489.9531801,0
+EXC.US,D,19860605,000000,1.41856,1.54558,1.41427,1.54558,19617979.367193,0
+EXC.US,D,19860606,000000,1.532,1.54558,1.51382,1.532,3351739.2707826,0
+EXC.US,D,19860609,000000,1.532,1.532,1.49116,1.50024,2450699.3795617,0
+EXC.US,D,19860610,000000,1.50024,1.51382,1.47299,1.48217,3234367.5442076,0
+EXC.US,D,19860611,000000,1.47299,1.48217,1.45482,1.46419,3047271.0122992,0
+EXC.US,D,19860612,000000,1.46419,1.55486,1.45482,1.51382,5925983.0957992,0
+EXC.US,D,19860613,000000,1.532,1.57743,1.532,1.56825,7854248.9730786,0
+EXC.US,D,19860616,000000,1.56825,1.58643,1.55486,1.57743,1746025.8453021,0
+EXC.US,D,19860617,000000,1.57743,1.61358,1.56825,1.60439,5370012.6212845,0
+EXC.US,D,19860618,000000,1.60439,1.60439,1.57743,1.59521,1351987.1474152,0
+EXC.US,D,19860619,000000,1.59521,1.60439,1.57743,1.59521,1303896.0278657,0
+EXC.US,D,19860620,000000,1.60439,1.60439,1.58643,1.60439,1530692.015902,0
+EXC.US,D,19860623,000000,1.58643,1.60439,1.58643,1.58643,1658213.7761581,0
+EXC.US,D,19860624,000000,1.58643,1.61358,1.58643,1.60439,2353627.7203489,0
+EXC.US,D,19860625,000000,1.60439,1.62726,1.59521,1.62726,3092281.4016501,0
+EXC.US,D,19860626,000000,1.61358,1.65912,1.60439,1.65912,11026841.224064,0
+EXC.US,D,19860627,000000,1.64534,1.68148,1.63625,1.68148,7668924.1169091,0
+EXC.US,D,19860630,000000,1.668,1.668,1.63625,1.668,7333575.8880525,0
+EXC.US,D,19860701,000000,1.65912,1.668,1.63625,1.64534,2588365.0325085,0
+EXC.US,D,19860702,000000,1.64534,1.668,1.64534,1.668,2549102.6101994,0
+EXC.US,D,19860703,000000,1.668,1.68148,1.65912,1.668,3116986.6061469,0
+EXC.US,D,19860707,000000,1.65912,1.68148,1.63625,1.64534,2629412.4360358,0
+EXC.US,D,19860708,000000,1.64534,1.65912,1.63625,1.64534,2707506.3878256,0
+EXC.US,D,19860709,000000,1.65912,1.70895,1.64534,1.70895,3286429.837568,0
+EXC.US,D,19860710,000000,1.70895,1.70895,1.68148,1.70895,2700880.2591526,0
+EXC.US,D,19860711,000000,1.72683,1.78114,1.70895,1.78114,4765506.8289125,0
+EXC.US,D,19860714,000000,1.78114,1.80391,1.69985,1.80391,5255287.6615844,0
+EXC.US,D,19860715,000000,1.78114,1.80391,1.77235,1.79502,2993434.9962032,0
+EXC.US,D,19860716,000000,1.78114,1.79502,1.77235,1.78114,2070787.0066589,0
+EXC.US,D,19860717,000000,1.78114,1.80391,1.78114,1.78114,1684694.7503873,0
+EXC.US,D,19860718,000000,1.78114,1.79502,1.77235,1.78114,1783538.085339,0
+EXC.US,D,19860721,000000,1.78114,1.80391,1.77235,1.78114,1732348.8361179,0
+EXC.US,D,19860722,000000,1.78114,1.82227,1.78114,1.80391,2917107.6026601,0
+EXC.US,D,19860723,000000,1.81309,1.85403,1.80391,1.85403,4677248.5144639,0
+EXC.US,D,19860724,000000,1.85403,1.86273,1.82227,1.84485,4633124.4747316,0
+EXC.US,D,19860725,000000,1.84485,1.88559,1.83118,1.86273,2730453.2220628,0
+EXC.US,D,19860728,000000,1.86273,1.88559,1.78114,1.85403,6115725.3710841,0
+EXC.US,D,19860729,000000,1.84485,1.85403,1.83118,1.84485,1862522.4807411,0
+EXC.US,D,19860730,000000,1.85403,1.87191,1.84485,1.86273,1840011.6568244,0
+EXC.US,D,19860731,000000,1.87191,1.89458,1.85403,1.87191,1428324.7759423,0
+EXC.US,D,19860801,000000,1.88559,1.89458,1.86273,1.87191,2485119.6309175,0
+EXC.US,D,19860804,000000,1.86273,1.88559,1.84485,1.88559,1450830.482367,0
+EXC.US,D,19860805,000000,1.88559,1.88559,1.86273,1.87191,1907525.7056032,0
+EXC.US,D,19860806,000000,1.86273,1.88559,1.86273,1.87191,2533656.9957716,0
+EXC.US,D,19860807,000000,1.85403,1.87191,1.85403,1.87191,1454357.4578701,0
+EXC.US,D,19860808,000000,1.86273,1.87191,1.85403,1.86273,2515124.5101546,0
+EXC.US,D,19860811,000000,1.87191,1.89458,1.86273,1.89458,3647368.5970415,0
+EXC.US,D,19860812,000000,1.88559,1.89458,1.87191,1.88559,2403492.5626341,0
+EXC.US,D,19860813,000000,1.88559,1.92653,1.88559,1.90807,3153612.4965651,0
+EXC.US,D,19860814,000000,1.90807,1.90807,1.89458,1.90807,1267271.1609459,0
+EXC.US,D,19860815,000000,1.89458,1.90807,1.88559,1.90807,2779876.9365354,0
+EXC.US,D,19860818,000000,1.89458,1.91266,1.88559,1.91266,7916020.1723076,0
+EXC.US,D,19860819,000000,1.92653,1.95828,1.91266,1.94441,3143464.5098808,0
+EXC.US,D,19860820,000000,1.94441,2.07152,1.93552,1.96717,57627251.722883,0
+EXC.US,D,19860821,000000,1.97147,1.98065,1.94012,1.97147,7192373.0246186,0
+EXC.US,D,19860822,000000,1.96248,1.97147,1.949,1.97147,4412497.1115815,0
+EXC.US,D,19860825,000000,1.97147,1.97147,1.94012,1.949,1330813.0124153,0
+EXC.US,D,19860826,000000,1.949,1.98065,1.94012,1.97147,2241994.74933,0
+EXC.US,D,19860827,000000,1.97147,1.98065,1.949,1.97147,1900464.590108,0
+EXC.US,D,19860828,000000,1.97147,1.98983,1.96248,1.98983,2151096.8324952,0
+EXC.US,D,19860829,000000,1.98065,1.98983,1.96248,1.97147,2015188.5263096,0
+EXC.US,D,19860902,000000,1.97147,1.98065,1.91715,1.94012,2812965.6164665,0
+EXC.US,D,19860903,000000,1.92653,1.94012,1.91715,1.92653,1965330.8485132,0
+EXC.US,D,19860904,000000,1.92653,2.00342,1.89458,1.91715,3071099.078663,0
+EXC.US,D,19860905,000000,1.91715,1.91715,1.83118,1.84485,4321158.0669342,0
+EXC.US,D,19860908,000000,1.83118,1.84485,1.78114,1.82648,3114341.8862687,0
+EXC.US,D,19860909,000000,1.83118,1.89008,1.82648,1.87661,2537187.0417699,0
+EXC.US,D,19860910,000000,1.89008,1.97147,1.86741,1.89008,1804268.0220311,0
+EXC.US,D,19860911,000000,1.89008,1.89008,1.81309,1.82648,3885651.3076756,0
+EXC.US,D,19860912,000000,1.82648,1.84485,1.76747,1.78114,3942560.8894815,0
+EXC.US,D,19860915,000000,1.78114,1.80391,1.75857,1.79502,2367745.8573457,0
+EXC.US,D,19860916,000000,1.79502,1.80391,1.70895,1.80391,1504219.2296601,0
+EXC.US,D,19860917,000000,1.81309,1.82648,1.78114,1.82648,2112699.2663382,0
+EXC.US,D,19860918,000000,1.81309,1.84485,1.80391,1.81309,1596445.6474244,0
+EXC.US,D,19860919,000000,1.81309,1.81309,1.79502,1.81309,1634830.9316004,0
+EXC.US,D,19860922,000000,1.81309,1.81309,1.70895,1.80391,948685.78896422,0
+EXC.US,D,19860923,000000,1.81309,1.83118,1.81309,1.83118,1520546.0762145,0
+EXC.US,D,19860924,000000,1.84485,1.87661,1.83118,1.86741,1586735.7180573,0
+EXC.US,D,19860925,000000,1.86741,1.87661,1.81309,1.84485,1404062.7462549,0
+EXC.US,D,19860926,000000,1.83118,1.84485,1.82648,1.84485,3049481.7688538,0
+EXC.US,D,19860929,000000,1.82648,1.83118,1.80391,1.82648,961486.68351389,0
+EXC.US,D,19860930,000000,1.82648,1.84485,1.81309,1.82648,1496275.8585399,0
+EXC.US,D,19861001,000000,1.82648,1.84485,1.82648,1.83118,1146800.2812009,0
+EXC.US,D,19861002,000000,1.83118,1.84485,1.82648,1.83118,1194906.7532265,0
+EXC.US,D,19861003,000000,1.83118,1.84485,1.82648,1.84485,942506.92909402,0
+EXC.US,D,19861006,000000,1.83118,1.84485,1.82648,1.84485,932359.96590817,0
+EXC.US,D,19861007,000000,1.84485,1.84485,1.83118,1.84485,1233726.0007264,0
+EXC.US,D,19861008,000000,1.84485,1.85403,1.83118,1.84485,1828977.3205215,0
+EXC.US,D,19861009,000000,1.83118,1.84485,1.83118,1.84485,1014876.4543054,0
+EXC.US,D,19861010,000000,1.84485,1.84485,1.82648,1.84485,939864.25621266,0
+EXC.US,D,19861013,000000,1.83118,1.84485,1.82648,1.84485,850286.65232021,0
+EXC.US,D,19861014,000000,1.83118,1.84485,1.82648,1.84485,900598.7634083,0
+EXC.US,D,19861015,000000,1.84485,1.86741,1.83118,1.86741,1885023.0696737,0
+EXC.US,D,19861016,000000,1.86741,1.86741,1.85403,1.85403,1684694.7503873,0
+EXC.US,D,19861017,000000,1.85403,1.86741,1.84485,1.86741,2284789.2646344,0
+EXC.US,D,19861020,000000,1.86741,1.86741,1.84485,1.85403,846315.47850931,0
+EXC.US,D,19861021,000000,1.85403,1.86741,1.84485,1.85403,1856337.4798804,0
+EXC.US,D,19861022,000000,1.84485,1.86741,1.84485,1.85403,1239911.0015869,0
+EXC.US,D,19861023,000000,1.84485,1.89008,1.84485,1.87661,1963561.2197712,0
+EXC.US,D,19861024,000000,1.86741,1.97147,1.86741,1.89458,1543928.9207721,0
+EXC.US,D,19861027,000000,1.89008,1.91715,1.87661,1.91715,1489219.8605367,0
+EXC.US,D,19861028,000000,1.91715,1.949,1.90807,1.94012,1558058.3162514,0
+EXC.US,D,19861029,000000,1.949,1.98065,1.94012,1.97147,1776471.8523518,0
+EXC.US,D,19861030,000000,2.00342,2.01251,1.98983,2.01251,2347010.8031614,0
+EXC.US,D,19861031,000000,2.00342,2.01251,1.98065,2.01251,1867819.0849862,0
+EXC.US,D,19861103,000000,2.01251,2.03527,2.00342,2.03527,2566750.7931946,0
+EXC.US,D,19861104,000000,2.0216,2.03527,1.98983,2.00342,26607383.446641,0
+EXC.US,D,19861105,000000,1.99883,2.00792,1.97636,1.99883,16193870.5712,0
+EXC.US,D,19861106,000000,1.98545,1.99883,1.96248,1.98545,3386150.3106527,0
+EXC.US,D,19861107,000000,1.97636,2.00792,1.97636,1.98545,964571.50770617,0
+EXC.US,D,19861110,000000,1.98545,1.99883,1.97636,1.99883,885142.91399638,0
+EXC.US,D,19861111,000000,1.99883,2.00792,1.97636,1.98545,936773.29102995,0
+EXC.US,D,19861112,000000,1.98545,2.00792,1.97636,1.99883,1171077.6633644,0
+EXC.US,D,19861113,000000,1.98545,1.99883,1.97636,1.98545,1274333.2999394,0
+EXC.US,D,19861114,000000,1.98545,1.98545,1.96248,1.98545,1155633.0724349,0
+EXC.US,D,19861117,000000,1.98545,1.99883,1.96248,1.98545,1258884.6150164,0
+EXC.US,D,19861118,000000,1.98545,1.99883,1.9537,1.97636,1160930.7001786,0
+EXC.US,D,19861119,000000,1.9537,1.98545,1.9537,1.97636,1403616.5009503,0
+EXC.US,D,19861120,000000,1.97636,1.98545,1.96248,1.97636,2836350.5080209,0
+EXC.US,D,19861121,000000,1.97636,2.00792,1.96248,2.00792,1700580.4691292,0
+EXC.US,D,19861124,000000,1.99883,2.02589,1.99883,2.02589,2295824.6244355,0
+EXC.US,D,19861125,000000,2.02589,2.02589,2.00792,2.02589,1693078.2258215,0
+EXC.US,D,19861126,000000,2.00792,2.02589,1.99883,2.01691,1117244.7177635,0
+EXC.US,D,19861128,000000,2.02589,2.05335,2.00792,2.02589,1224463.3401623,0
+EXC.US,D,19861201,000000,2.03967,2.03967,1.98545,2.02589,2253470.2134453,0
+EXC.US,D,19861202,000000,2.02589,2.05335,2.01691,2.03967,2553513.8883244,0
+EXC.US,D,19861203,000000,2.03967,2.05335,2.01691,2.03967,1902225.0073643,0
+EXC.US,D,19861204,000000,2.02589,2.03967,2.00792,2.00792,1132254.3218709,0
+EXC.US,D,19861205,000000,2.02589,2.02589,1.99883,2.00792,1120776.8107587,0
+EXC.US,D,19861208,000000,2.01691,2.02589,1.99883,2.01691,2197427.5347884,0
+EXC.US,D,19861209,000000,2.01691,2.02589,1.99883,2.01691,1127838.9497523,0
+EXC.US,D,19861210,000000,2.01691,2.02589,2.00792,2.00792,2076963.8195322,0
+EXC.US,D,19861211,000000,2.01691,2.01691,1.99883,2.00792,1416408.1840144,0
+EXC.US,D,19861212,000000,2.00792,2.00792,1.97636,1.98545,1462742.9803012,0
+EXC.US,D,19861215,000000,1.97636,1.98545,1.94441,1.98545,1719113.9782446,0
+EXC.US,D,19861216,000000,1.98545,2.01691,1.98545,2.00792,2028419.2901893,0
+EXC.US,D,19861217,000000,2.00792,2.00792,1.97636,1.98545,1171077.6633644,0
+EXC.US,D,19861218,000000,1.98545,1.99883,1.96248,1.98545,1012668.7682461,0
+EXC.US,D,19861219,000000,1.98545,2.00792,1.96248,1.99883,3040212.9672993,0
+EXC.US,D,19861222,000000,1.97636,1.98545,1.96248,1.98545,2013864.1193737,0
+EXC.US,D,19861223,000000,1.98545,2.00792,1.9537,1.97636,2311272.2858602,0
+EXC.US,D,19861224,000000,1.9537,1.97636,1.9537,1.97636,778807.57072103,0
+EXC.US,D,19861226,000000,1.97636,1.99883,1.9537,1.97636,893096.52010062,0
+EXC.US,D,19861229,000000,1.96248,1.97636,1.94441,1.97636,1111510.056201,0
+EXC.US,D,19861230,000000,1.96248,2.03967,1.94441,1.9537,1648070.9069659,0
+EXC.US,D,19861231,000000,1.96248,1.96248,1.93073,1.9537,1896052.2884846,0
+EXC.US,D,19870102,000000,1.9537,1.98545,1.94441,1.98545,906763.29430082,0
+EXC.US,D,19870105,000000,1.99883,2.03967,1.98545,2.03967,1534224.1088972,0
+EXC.US,D,19870106,000000,2.03967,2.05784,2.02589,2.03967,1702342.9333824,0
+EXC.US,D,19870107,000000,2.03967,2.07152,2.03967,2.07152,1592914.5779275,0
+EXC.US,D,19870108,000000,2.07152,2.094,2.05335,2.094,2090195.6069103,0
+EXC.US,D,19870109,000000,2.08041,2.094,2.07152,2.094,1949010.1429492,0
+EXC.US,D,19870112,000000,2.094,2.13493,2.08041,2.11696,2380983.7857142,0
+EXC.US,D,19870113,000000,2.11696,2.12585,2.094,2.11696,1770732.0732973,0
+EXC.US,D,19870114,000000,2.11696,2.12585,2.07152,2.11696,1740734.358549,0
+EXC.US,D,19870115,000000,2.11696,2.12585,2.094,2.10327,1228445.7724556,0
+EXC.US,D,19870116,000000,2.11696,2.12585,2.10327,2.12585,1452596.0171154,0
+EXC.US,D,19870119,000000,2.10327,2.13493,2.094,2.13493,1069151.5512172,0
+EXC.US,D,19870120,000000,2.13493,2.18926,2.13493,2.18036,3791215.1568552,0
+EXC.US,D,19870121,000000,2.17128,2.20284,2.14841,2.17128,2595433.3124926,0
+EXC.US,D,19870122,000000,2.17128,2.18926,2.14841,2.18926,2129032.2538831,0
+EXC.US,D,19870123,000000,2.20284,2.24387,2.1574,2.18036,4138925.1994459,0
+EXC.US,D,19870126,000000,2.17128,2.18926,2.01691,2.13493,2482913.991855,0
+EXC.US,D,19870127,000000,2.13493,2.18036,2.12585,2.17128,2119328.4655065,0
+EXC.US,D,19870128,000000,2.18036,2.2256,2.14841,2.17128,2817823.1398959,0
+EXC.US,D,19870129,000000,2.18036,2.18036,2.14841,2.17128,952660.03327032,0
+EXC.US,D,19870130,000000,2.18036,2.18036,2.14841,2.1574,775715.58203993,0
+EXC.US,D,19870202,000000,2.17128,2.18926,2.14841,2.18926,931481.80427679,0
+EXC.US,D,19870203,000000,2.17128,2.18036,2.14841,2.17128,1761024.1909271,0
+EXC.US,D,19870204,000000,2.1574,2.17128,2.1574,2.17128,781010.13928831,0
+EXC.US,D,19870205,000000,2.17128,2.20284,2.17128,2.18036,1299489.8672328,0
+EXC.US,D,19870206,000000,2.18926,2.21212,2.18036,2.21212,2955929.9206553,0
+EXC.US,D,19870209,000000,2.18926,2.20284,2.18036,2.18926,1183432.3126095,0
+EXC.US,D,19870210,000000,2.18036,2.18036,2.1574,2.18036,1154307.6420006,0
+EXC.US,D,19870211,000000,2.18036,2.18036,2.1574,2.18036,584655.04080958,0
+EXC.US,D,19870212,000000,2.18036,2.18036,2.13493,2.14841,2942694.0392834,0
+EXC.US,D,19870213,000000,2.13493,2.18036,2.11696,2.1574,3001379.3908219,0
+EXC.US,D,19870217,000000,2.17128,2.18926,2.1574,2.18036,1248295.5005196,0
+EXC.US,D,19870218,000000,2.18036,2.18926,2.1574,2.18036,1997097.1685052,0
+EXC.US,D,19870219,000000,2.18926,2.18926,2.14841,2.17128,1419942.3240064,0
+EXC.US,D,19870220,000000,2.18036,2.18036,2.11696,2.17128,11957876.783036,0
+EXC.US,D,19870223,000000,2.13923,2.15301,2.094,2.13923,3665462.0018428,0
+EXC.US,D,19870224,000000,2.15301,2.15301,2.10778,2.11696,7721879.924377,0
+EXC.US,D,19870225,000000,2.11696,2.11696,2.07582,2.094,6751127.5098039,0
+EXC.US,D,19870226,000000,2.085,2.085,2.0216,2.07582,4082882.520789,0
+EXC.US,D,19870227,000000,2.06224,2.07582,2.05335,2.07582,934126.52415496,0
+EXC.US,D,19870302,000000,2.085,2.085,2.03029,2.05335,2125948.4531892,0
+EXC.US,D,19870303,000000,2.05335,2.06224,2.03967,2.05335,1194460.5079219,0
+EXC.US,D,19870304,000000,2.05335,2.06224,2.03967,2.05335,1472890.9669854,0
+EXC.US,D,19870305,000000,2.05335,2.05335,2.03029,2.05335,1412004.0703783,0
+EXC.US,D,19870306,000000,2.03967,2.05335,2.0216,2.03029,1591143.9256872,0
+EXC.US,D,19870309,000000,2.03029,2.03967,2.00792,2.03029,917800.70109892,0
+EXC.US,D,19870310,000000,2.00792,2.03029,2.00792,2.0216,1390822.7708895,0
+EXC.US,D,19870311,000000,2.0216,2.0216,1.98545,2.00792,1409789.2198302,0
+EXC.US,D,19870312,000000,1.99883,2.0216,1.98545,2.00792,1279620.692699,0
+EXC.US,D,19870313,000000,2.00792,2.0216,1.99883,2.00792,963695.39307161,0
+EXC.US,D,19870316,000000,2.0216,2.0216,1.99883,2.00792,853377.6175029,0
+EXC.US,D,19870317,000000,2.00792,2.0216,1.98545,2.0216,970749.34407795,0
+EXC.US,D,19870318,000000,2.0216,2.03029,1.99883,2.0216,1599531.495115,0
+EXC.US,D,19870319,000000,2.00792,2.0216,2.00792,2.0216,793806.93984437,0
+EXC.US,D,19870320,000000,2.0216,2.03029,2.00792,2.03029,1601737.1341775,0
+EXC.US,D,19870323,000000,2.0216,2.05335,2.0216,2.03967,1496724.1508412,0
+EXC.US,D,19870324,000000,2.03029,2.06224,2.03029,2.05335,1619833.609474,0
+EXC.US,D,19870325,000000,2.06224,2.094,2.05335,2.07582,1215209.8910839,0
+EXC.US,D,19870326,000000,2.07582,2.094,2.05335,2.06224,3814609.2598953,0
+EXC.US,D,19870327,000000,2.06224,2.06224,2.0216,2.03029,1028553.4634897,0
+EXC.US,D,19870330,000000,2.0216,2.03029,1.98545,1.99883,1687344.5877576,0
+EXC.US,D,19870331,000000,1.99883,2.00792,1.83118,1.93073,9447164.5745045,0
+EXC.US,D,19870401,000000,1.85403,1.94441,1.84485,1.93073,5603873.8188096,0
+EXC.US,D,19870402,000000,1.93073,1.98545,1.92185,1.96248,2220370.2750319,0
+EXC.US,D,19870403,000000,1.96248,1.97636,1.93073,1.96248,1404497.7330769,0
+EXC.US,D,19870406,000000,1.9537,1.96248,1.89458,1.9537,2185071.8620448,0
+EXC.US,D,19870407,000000,1.89458,1.90807,1.87661,1.87661,2067252.8666668,0
+EXC.US,D,19870408,000000,1.87661,1.92185,1.86741,1.90807,2786942.1460243,0
+EXC.US,D,19870409,000000,1.89458,1.96248,1.85403,1.87661,2268024.3607625,0
+EXC.US,D,19870410,000000,1.85403,1.86741,1.81778,1.84485,2458203.6698663,0
+EXC.US,D,19870413,000000,1.84485,1.86741,1.80831,1.80831,2185071.8620448,0
+EXC.US,D,19870414,000000,1.80831,1.80831,1.69067,1.71783,5647996.8350435,0
+EXC.US,D,19870415,000000,1.75428,1.80831,1.75428,1.80831,3978748.7225824,0
+EXC.US,D,19870416,000000,1.80831,1.89458,1.79502,1.87661,3591773.1871874,0
+EXC.US,D,19870420,000000,1.89458,1.90807,1.86741,1.87661,1942823.0950918,0
+EXC.US,D,19870421,000000,1.85403,1.89458,1.80831,1.89458,2826207.6388286,0
+EXC.US,D,19870422,000000,1.88559,1.89458,1.83118,1.83118,1719553.0590602,0
+EXC.US,D,19870423,000000,1.84485,1.88559,1.83118,1.87661,1439796.1460641,0
+EXC.US,D,19870424,000000,1.84485,1.85403,1.80831,1.81778,1512602.7050944,0
+EXC.US,D,19870427,000000,1.80831,1.83118,1.77694,1.80831,2209776.0430431,0
+EXC.US,D,19870428,000000,1.80831,1.81778,1.79502,1.81778,1770732.0732973,0
+EXC.US,D,19870429,000000,1.83118,1.85403,1.83118,1.85403,1497606.4064663,0
+EXC.US,D,19870430,000000,1.85403,1.85403,1.83118,1.84485,2186395.2454823,0
+EXC.US,D,19870501,000000,1.84485,1.84485,1.80831,1.83118,1910617.6942842,0
+EXC.US,D,19870504,000000,1.83118,1.85403,1.81778,1.85403,1584533.1494901,0
+EXC.US,D,19870505,000000,1.85403,1.93073,1.85403,1.90807,2583077.639749,0
+EXC.US,D,19870506,000000,1.92185,1.9537,1.90807,1.94441,2241552.5980191,0
+EXC.US,D,19870507,000000,1.93073,1.94441,1.92185,1.92185,1080177.6995329,0
+EXC.US,D,19870508,000000,1.93073,2.00792,1.89458,1.89458,1281830.4257551,0
+EXC.US,D,19870511,000000,1.90807,1.94441,1.89458,1.92185,1456569.2379231,0
+EXC.US,D,19870512,000000,1.93073,1.93073,1.90807,1.93073,1348463.2424073,0
+EXC.US,D,19870513,000000,1.92185,1.93073,1.90807,1.92185,13281622.538966,0
+EXC.US,D,19870514,000000,1.87661,1.90386,1.86741,1.87661,1960474.3485822,0
+EXC.US,D,19870515,000000,1.86741,1.86741,1.82227,1.83118,2302440.5181246,0
+EXC.US,D,19870518,000000,1.82227,1.84485,1.81309,1.84485,1426555.1472002,0
+EXC.US,D,19870519,000000,1.84485,1.85403,1.81309,1.81309,1238147.5138354,0
+EXC.US,D,19870520,000000,1.81309,1.84485,1.81309,1.83118,1375376.1329632,0
+EXC.US,D,19870521,000000,1.82227,1.83118,1.79942,1.81309,2331565.1887335,0
+EXC.US,D,19870522,000000,1.81309,1.82227,1.79942,1.82227,960599.31039688,0
+EXC.US,D,19870526,000000,1.82227,1.86741,1.81309,1.84485,1176814.3719236,0
+EXC.US,D,19870527,000000,1.86741,1.86741,1.81309,1.82227,862644.37206057,0
+EXC.US,D,19870528,000000,1.82227,1.83118,1.79942,1.83118,1633508.5716614,0
+EXC.US,D,19870529,000000,1.82227,1.83118,1.81309,1.82227,871036.0354821,0
+EXC.US,D,19870601,000000,1.84485,1.85403,1.81309,1.82227,993694.13131829,0
+EXC.US,D,19870602,000000,1.84485,1.84485,1.81309,1.83118,800867.03184115,0
+EXC.US,D,19870603,000000,1.83118,1.85403,1.82227,1.85403,1288449.3899394,0
+EXC.US,D,19870604,000000,1.85403,1.86741,1.84485,1.86741,607157.67673901,0
+EXC.US,D,19870605,000000,1.85403,1.89008,1.85403,1.86741,1978563.6593898,0
+EXC.US,D,19870608,000000,1.85403,1.89008,1.84485,1.89008,921774.94540502,0
+EXC.US,D,19870609,000000,1.89008,1.89008,1.85403,1.85403,1161371.827991,0
+EXC.US,D,19870610,000000,1.87661,1.89008,1.85403,1.87661,1535108.411519,0
+EXC.US,D,19870611,000000,1.86741,1.87661,1.84485,1.85403,795576.56858639,0
+EXC.US,D,19870612,000000,1.87661,1.93552,1.86741,1.93552,1818388.2060248,0
+EXC.US,D,19870615,000000,1.93552,1.94441,1.92653,1.93552,1607474.8662352,0
+EXC.US,D,19870616,000000,1.93552,1.93552,1.92653,1.93552,2046074.6376734,0
+EXC.US,D,19870617,000000,1.93552,1.93552,1.91266,1.92653,991482.35126537,0
+EXC.US,D,19870618,000000,1.93552,1.93552,1.91266,1.93552,922655.15403321,0
+EXC.US,D,19870619,000000,1.93552,1.94441,1.92653,1.93552,1595118.1699933,0
+EXC.US,D,19870622,000000,1.93552,1.98065,1.91266,1.96717,1295950.6097487,0
+EXC.US,D,19870623,000000,1.95828,1.98065,1.94441,1.96717,876767.62654936,0
+EXC.US,D,19870624,000000,1.96717,1.98065,1.94441,1.95828,1709394.837392,0
+EXC.US,D,19870625,000000,1.95828,1.96717,1.93552,1.95828,484497.533906,0
+EXC.US,D,19870626,000000,1.95828,1.95828,1.93552,1.94441,612453.2574858,0
+EXC.US,D,19870629,000000,1.93552,1.95828,1.90386,1.94441,625254.15203548,0
+EXC.US,D,19870630,000000,1.95828,1.95828,1.91266,1.91266,1176373.2441111,0
+EXC.US,D,19870701,000000,1.93552,1.95828,1.91266,1.93552,786310.83752711,0
+EXC.US,D,19870702,000000,1.95828,1.96717,1.92653,1.95828,1696606.2248232,0
+EXC.US,D,19870706,000000,1.95828,1.95828,1.93552,1.93552,1265507.6731943,0
+EXC.US,D,19870707,000000,1.94441,1.96717,1.93552,1.96717,1773387.0281595,0
+EXC.US,D,19870708,000000,1.95828,1.96717,1.94441,1.95828,583334.7278673,0
+EXC.US,D,19870709,000000,1.95828,1.96717,1.94441,1.95828,679967.30626452,0
+EXC.US,D,19870710,000000,1.95828,1.96717,1.94441,1.96717,421839.98505839,0
+EXC.US,D,19870713,000000,1.96717,1.96717,1.94441,1.95828,721445.6026202,0
+EXC.US,D,19870714,000000,1.95828,1.96717,1.94441,1.95828,1259770.964635,0
+EXC.US,D,19870715,000000,1.95828,1.98065,1.94441,1.96717,1024587.4071709,0
+EXC.US,D,19870716,000000,1.95828,1.98983,1.95828,1.98065,1265061.4278898,0
+EXC.US,D,19870717,000000,1.98065,2.00342,1.98065,2.00342,1204173.5077842,0
+EXC.US,D,19870720,000000,1.98983,2.00342,1.98065,1.98983,5956877.3951502,0
+EXC.US,D,19870721,000000,2.00342,2.01691,1.98065,1.98065,1226681.2612057,0
+EXC.US,D,19870722,000000,1.98983,2.00342,1.96717,2.00342,1388617.1318271,0
+EXC.US,D,19870723,000000,1.98983,2.01691,1.98065,1.98065,959722.17226391,0
+EXC.US,D,19870724,000000,1.98983,2.00342,1.98065,1.98983,718796.78874839,0
+EXC.US,D,19870727,000000,1.98983,2.00342,1.98065,2.00342,930592.38416296,0
+EXC.US,D,19870728,000000,2.01691,2.01691,1.98983,2.01691,814551.20551424,0
+EXC.US,D,19870729,000000,2.01691,2.01691,1.98983,2.01691,778807.57072103,0
+EXC.US,D,19870730,000000,2.01691,2.01691,1.98983,2.00342,1084596.1421467,0
+EXC.US,D,19870731,000000,1.98983,2.01691,1.98983,2.00342,777927.36209284,0
+EXC.US,D,19870803,000000,1.98065,2.00342,1.98065,1.98065,1549228.5955125,0
+EXC.US,D,19870804,000000,1.98065,2.00342,1.96717,1.98983,1245212.7233241,0
+EXC.US,D,19870805,000000,1.98983,2.00342,1.98065,1.98983,1542173.6210078,0
+EXC.US,D,19870806,000000,1.98983,2.00342,1.96717,1.98983,1028553.4634897,0
+EXC.US,D,19870807,000000,2.00342,2.02589,1.98065,2.02589,1648070.9069659,0
+EXC.US,D,19870810,000000,2.02589,2.05784,2.01691,2.05784,4853752.8613802,0
+EXC.US,D,19870811,000000,2.05784,2.08041,2.04876,2.08041,2537187.0417699,0
+EXC.US,D,19870812,000000,2.08041,2.08041,2.05784,2.07152,13281622.538966,0
+EXC.US,D,19870813,000000,2.07152,2.11696,2.05784,2.10327,2779876.9365354,0
+EXC.US,D,19870814,000000,2.094,2.10327,2.07152,2.094,1058113.1209207,0
+EXC.US,D,19870817,000000,2.08041,2.094,2.04876,2.094,3285101.3366385,0
+EXC.US,D,19870818,000000,2.07152,2.08041,2.04876,2.08041,1586735.7180573,0
+EXC.US,D,19870819,000000,2.07152,2.08041,2.01691,2.04876,85999630.534261,0
+EXC.US,D,19870820,000000,2.03967,2.03967,2.00792,2.03967,10104624.127348,0
+EXC.US,D,19870821,000000,2.03029,2.03967,2.00792,2.03029,9178002.9169956,0
+EXC.US,D,19870824,000000,2.03029,2.03029,1.99423,2.0216,924421.71228,0
+EXC.US,D,19870825,000000,2.00792,2.03029,2.00792,2.0216,942070.91877355,0
+EXC.US,D,19870826,000000,2.03029,2.03029,2.00792,2.0216,861318.94162626,0
+EXC.US,D,19870827,000000,1.99423,2.00792,1.98545,1.98545,1052376.4123614,0
+EXC.US,D,19870828,000000,1.98545,1.98545,1.96248,1.96248,763806.15460088,0
+EXC.US,D,19870831,000000,1.96248,1.98545,1.949,1.97147,903245.53028328,0
+EXC.US,D,19870901,000000,1.98545,2.0216,1.94012,1.949,3538824.5442084,0
+EXC.US,D,19870902,000000,1.96248,1.96248,1.90386,1.96248,1357280.6811651,0
+EXC.US,D,19870903,000000,1.96248,1.98545,1.94012,1.98545,758951.70166659,0
+EXC.US,D,19870904,000000,1.97147,2.00792,1.94012,1.96248,833525.84244207,0
+EXC.US,D,19870908,000000,1.96248,1.96248,1.92653,1.96248,1193149.4064653,0
+EXC.US,D,19870909,000000,1.96248,1.97147,1.94012,1.949,859115.34956059,0
+EXC.US,D,19870910,000000,1.949,1.96248,1.89008,1.91266,1462742.9803012,0
+EXC.US,D,19870911,000000,1.91266,1.91266,1.89008,1.89008,2149764.2375721,0
+EXC.US,D,19870914,000000,1.90386,1.90386,1.86741,1.87661,1085034.1994639,0
+EXC.US,D,19870915,000000,1.86741,1.87661,1.83118,1.85403,2151096.8324952,0
+EXC.US,D,19870916,000000,1.85403,1.87661,1.83118,1.86741,1267271.1609459,0
+EXC.US,D,19870917,000000,1.86741,1.89008,1.85403,1.86741,993243.79202015,0
+EXC.US,D,19870918,000000,1.86741,1.87661,1.85403,1.86741,1111948.1135183,0
+EXC.US,D,19870921,000000,1.87661,1.90386,1.85403,1.85403,965894.89114367,0
+EXC.US,D,19870922,000000,1.87661,1.91266,1.85403,1.90386,1722639.9302494,0
+EXC.US,D,19870923,000000,1.90386,1.91266,1.87661,1.90386,1089007.4202716,0
+EXC.US,D,19870924,000000,1.90386,1.91266,1.87661,1.89008,888233.87917909,0
+EXC.US,D,19870925,000000,1.87661,1.89008,1.85403,1.89008,665399.85346802,0
+EXC.US,D,19870928,000000,1.87661,1.94012,1.87661,1.91266,1171954.8014973,0
+EXC.US,D,19870929,000000,1.91266,1.91266,1.87661,1.89008,773510.96647584,0
+EXC.US,D,19870930,000000,1.89008,1.89008,1.86741,1.87661,2126383.4400113,0
+EXC.US,D,19871001,000000,1.89008,1.89008,1.86741,1.89008,1348013.9266076,0
+EXC.US,D,19871002,000000,1.91266,1.91266,1.87661,1.89008,2863268.5160689,0
+EXC.US,D,19871005,000000,1.89008,1.89008,1.86741,1.89008,1263293.8461446,0
+EXC.US,D,19871006,000000,1.87661,1.89008,1.85403,1.87661,828228.21469849,0
+EXC.US,D,19871007,000000,1.85403,1.89008,1.85403,1.89008,1667483.601211,0
+EXC.US,D,19871008,000000,1.87661,1.89008,1.86741,1.89008,1748238.6488535,0
+EXC.US,D,19871009,000000,1.87661,1.89008,1.86741,1.86741,1126067.2740134,0
+EXC.US,D,19871012,000000,1.87661,1.87661,1.84485,1.85403,1903549.4143001,0
+EXC.US,D,19871013,000000,1.86741,1.90386,1.84485,1.90386,1505101.4852851,0
+EXC.US,D,19871014,000000,1.90386,1.90386,1.85403,1.86741,1267704.1007712,0
+EXC.US,D,19871015,000000,1.86741,1.87661,1.83118,1.85403,1594235.9143682,0
+EXC.US,D,19871016,000000,1.84485,1.87661,1.77694,1.79502,4781393.5711528,0
+EXC.US,D,19871019,000000,1.62266,1.74061,1.55486,1.63625,5131729.9106503,0
+EXC.US,D,19871020,000000,1.70405,1.76307,1.58643,1.69067,3905502.0592381,0
+EXC.US,D,19871021,000000,1.87661,1.90386,1.82227,1.87661,2410544.4666437,0
+EXC.US,D,19871022,000000,1.81309,1.84485,1.76307,1.84485,1786176.6642267,0
+EXC.US,D,19871023,000000,1.81309,1.83118,1.81309,1.83118,2497042.3638358,0
+EXC.US,D,19871026,000000,1.81309,1.83118,1.76307,1.76307,1577030.9061824,0
+EXC.US,D,19871027,000000,1.78574,1.81309,1.72683,1.75428,1697048.376134,0
+EXC.US,D,19871028,000000,1.71783,1.74061,1.70405,1.70405,19944501.969305,0
+EXC.US,D,19871029,000000,1.71783,1.76307,1.71783,1.76307,2050042.740989,0
+EXC.US,D,19871030,000000,1.78574,1.82227,1.78574,1.82227,1870017.5595599,0
+EXC.US,D,19871102,000000,1.82227,1.84485,1.81309,1.84485,3398064.8555837,0
+EXC.US,D,19871103,000000,1.83118,1.85403,1.82227,1.84485,2587052.9075536,0
+EXC.US,D,19871104,000000,1.84485,1.90386,1.84485,1.89008,50876126.260075,0
+EXC.US,D,19871105,000000,1.88559,1.88559,1.84925,1.86273,17561753.67234,0
+EXC.US,D,19871106,000000,1.86273,1.86273,1.83586,1.86273,41168625.654808,0
+EXC.US,D,19871109,000000,1.84925,1.86273,1.82648,1.83586,3166851.448432,0
+EXC.US,D,19871110,000000,1.82648,1.84925,1.82648,1.84925,1014438.3969882,0
+EXC.US,D,19871111,000000,1.86273,1.86273,1.84925,1.86273,1052376.4123614,0
+EXC.US,D,19871112,000000,1.89458,1.90807,1.86273,1.86273,1033405.8694271,0
+EXC.US,D,19871113,000000,1.87191,1.87191,1.83586,1.86273,1198874.8565422,0
+EXC.US,D,19871116,000000,1.86273,1.87191,1.83586,1.86273,642022.12640244,0
+EXC.US,D,19871117,000000,1.86273,1.88559,1.82648,1.82648,660990.62233986,0
+EXC.US,D,19871118,000000,1.83586,1.84925,1.81309,1.83586,893532.53042109,0
+EXC.US,D,19871119,000000,1.83586,1.86273,1.82648,1.83586,818959.41314399,0
+EXC.US,D,19871120,000000,1.83586,1.87191,1.82648,1.87191,637606.75428383,0
+EXC.US,D,19871123,000000,1.84925,1.86273,1.83586,1.86273,776603.97865534,0
+EXC.US,D,19871124,000000,1.84925,1.88559,1.84925,1.87191,817632.9592113,0
+EXC.US,D,19871125,000000,1.86273,1.87191,1.84925,1.86273,626577.53547298,0
+EXC.US,D,19871127,000000,1.87191,1.87191,1.84925,1.86273,256809.05526066,0
+EXC.US,D,19871130,000000,1.83586,1.83586,1.81309,1.82648,1205494.8442249,0
+EXC.US,D,19871201,000000,1.84925,1.84925,1.81309,1.83586,590391.74936887,0
+EXC.US,D,19871202,000000,1.81309,1.83586,1.81309,1.83586,618636.21134961,0
+EXC.US,D,19871203,000000,1.83586,1.83586,1.78574,1.79942,1996664.2286799,0
+EXC.US,D,19871204,000000,1.78574,1.79942,1.76747,1.76747,1119016.3935024,0
+EXC.US,D,19871207,000000,1.77694,1.79942,1.76747,1.78574,1032525.660799,0
+EXC.US,D,19871208,000000,1.81309,1.82648,1.75428,1.79942,1556732.885817,0
+EXC.US,D,19871209,000000,1.77694,1.79942,1.77694,1.78574,976930.25094495,0
+EXC.US,D,19871210,000000,1.76747,1.78574,1.75428,1.76747,1046646.8682909,0
+EXC.US,D,19871211,000000,1.76747,1.77694,1.75428,1.77694,672028.02913795,0
+EXC.US,D,19871214,000000,1.77694,1.78574,1.76747,1.78574,820284.84357831,0
+EXC.US,D,19871215,000000,1.78574,1.79942,1.77694,1.78574,1149898.4108725,0
+EXC.US,D,19871216,000000,1.79942,1.79942,1.76747,1.78574,1177693.5570535,0
+EXC.US,D,19871217,000000,1.78574,1.79942,1.76747,1.76747,610247.61842331,0
+EXC.US,D,19871218,000000,1.78574,1.78574,1.76747,1.78574,2087546.7930386,0
+EXC.US,D,19871221,000000,1.78574,1.78574,1.76747,1.77694,1952525.85997,0
+EXC.US,D,19871222,000000,1.77694,1.77694,1.74061,1.75428,1076651.747528,0
+EXC.US,D,19871223,000000,1.76747,1.77694,1.74061,1.75428,1301687.3183079,0
+EXC.US,D,19871224,000000,1.76747,1.76747,1.74061,1.75428,387413.59271225,0
+EXC.US,D,19871228,000000,1.74061,1.77694,1.72683,1.76747,2196979.242487,0
+EXC.US,D,19871229,000000,1.75428,1.76747,1.74061,1.75428,874117.78917915,0
+EXC.US,D,19871230,000000,1.74061,1.76747,1.74061,1.75428,1111948.1135183,0
+EXC.US,D,19871231,000000,1.74061,1.78574,1.72683,1.76747,1845747.3418853,0
+EXC.US,D,19880104,000000,1.76747,1.79942,1.76747,1.78574,2461734.7393631,0
+EXC.US,D,19880105,000000,1.79942,1.83586,1.79942,1.82648,1142840.3658725,0
+EXC.US,D,19880106,000000,1.83586,1.84925,1.82648,1.83586,754541.44704001,0
+EXC.US,D,19880107,000000,1.84925,1.86273,1.82648,1.86273,637163.57947453,0
+EXC.US,D,19880108,000000,1.84925,1.86273,1.76747,1.76747,1014876.4543054,0
+EXC.US,D,19880111,000000,1.78574,1.81309,1.76747,1.79942,1010467.2231772,0
+EXC.US,D,19880112,000000,1.81309,1.82648,1.76747,1.79942,996346.0156853,0
+EXC.US,D,19880113,000000,1.79942,1.86273,1.78574,1.83586,936773.29102995,0
+EXC.US,D,19880114,000000,1.84925,1.86273,1.83586,1.84925,964571.50770617,0
+EXC.US,D,19880115,000000,1.87191,1.88559,1.86273,1.87191,987516.2949465,0
+EXC.US,D,19880118,000000,1.87191,1.90807,1.86273,1.90807,1195343.7870454,0
+EXC.US,D,19880119,000000,1.90807,1.92185,1.88559,1.89458,1876638.570741,0
+EXC.US,D,19880120,000000,1.89458,1.92185,1.83586,1.89458,858226.95294516,0
+EXC.US,D,19880121,000000,1.92185,1.93073,1.90807,1.90807,925744.07221909,0
+EXC.US,D,19880122,000000,1.93073,1.93073,1.92185,1.92185,1295062.2131333,0
+EXC.US,D,19880125,000000,1.93073,1.95828,1.92185,1.95828,1859424.3510696,0
+EXC.US,D,19880126,000000,1.95828,1.95828,1.93073,1.94441,747038.18023392,0
+EXC.US,D,19880127,000000,1.95828,1.96717,1.94441,1.94441,1302570.5974313,0
+EXC.US,D,19880128,000000,1.95828,1.98983,1.95828,1.98065,1621155.9694131,0
+EXC.US,D,19880129,000000,1.98983,2.02589,1.98065,2.01691,4589000.4349994,0
+EXC.US,D,19880201,000000,2.02589,2.02589,1.98983,2.00342,1332572.4061732,0
+EXC.US,D,19880202,000000,1.98983,2.01691,1.98065,1.98983,2879155.2583093,0
+EXC.US,D,19880203,000000,1.96717,1.98065,1.90807,1.92185,3887854.8997413,0
+EXC.US,D,19880204,000000,1.92185,1.94441,1.90807,1.93073,1147248.5735022,0
+EXC.US,D,19880205,000000,1.94441,1.94441,1.92185,1.94441,613328.34862196,0
+EXC.US,D,19880208,000000,1.92185,1.94441,1.90807,1.93073,658781.91278215,0
+EXC.US,D,19880209,000000,1.93073,1.94441,1.92185,1.94441,737770.40217785,0
+EXC.US,D,19880210,000000,1.94441,1.96717,1.93073,1.96717,14239584.293973,0
+EXC.US,D,19880211,000000,1.95828,1.96717,1.86273,1.88559,5717713.4523894,0
+EXC.US,D,19880212,000000,1.87191,1.88559,1.76747,1.81309,3829166.4777077,0
+EXC.US,D,19880216,000000,1.79942,1.83586,1.78574,1.83586,1922082.9234156,0
+EXC.US,D,19880217,000000,1.83586,1.89458,1.82648,1.88559,3713556.1918874,0
+EXC.US,D,19880218,000000,1.88559,1.88559,1.86273,1.87191,927511.6539643,0
+EXC.US,D,19880219,000000,1.87191,1.88559,1.84925,1.88559,1881051.8958628,0
+EXC.US,D,19880222,000000,1.88559,1.89458,1.87191,1.89458,1410678.6399441,0
+EXC.US,D,19880223,000000,1.89458,1.89458,1.88559,1.89458,37763053.438424,0
+EXC.US,D,19880224,000000,1.89458,1.89458,1.87191,1.88559,23344780.651938,0
+EXC.US,D,19880225,000000,1.88559,1.89458,1.86273,1.86273,3664144.7593957,0
+EXC.US,D,19880226,000000,1.87191,1.88559,1.86273,1.87191,93618696.973374,0
+EXC.US,D,19880229,000000,1.86741,1.86741,1.84026,1.84026,28521521.975438,0
+EXC.US,D,19880301,000000,1.84026,1.84925,1.80391,1.80391,4941992.7528574,0
+EXC.US,D,19880302,000000,1.81309,1.82648,1.80391,1.80391,2223902.3680271,0
+EXC.US,D,19880303,000000,1.80391,1.82648,1.76747,1.81309,6089251.5613437,0
+EXC.US,D,19880304,000000,1.82648,1.84925,1.81309,1.82648,1191377.7307265,0
+EXC.US,D,19880307,000000,1.84925,1.87661,1.81309,1.86741,1628650.0247335,0
+EXC.US,D,19880308,000000,1.89008,1.91266,1.89008,1.90386,1797211.0005297,0
+EXC.US,D,19880309,000000,1.90386,1.90386,1.89008,1.89008,1365667.2270947,0
+EXC.US,D,19880310,000000,1.90386,1.90386,1.86741,1.87661,3203032.1170441,0
+EXC.US,D,19880311,000000,1.87661,1.89008,1.86741,1.87661,894417.8565413,0
+EXC.US,D,19880314,000000,1.87661,1.90386,1.87661,1.89008,748355.42268099,0
+EXC.US,D,19880315,000000,1.89008,1.90386,1.89008,1.90386,756734.80412164,0
+EXC.US,D,19880316,000000,1.90386,1.91266,1.89008,1.90386,1103566.6850808,0
+EXC.US,D,19880317,000000,1.90386,1.90386,1.87661,1.89008,1267271.1609459,0
+EXC.US,D,19880318,000000,1.91266,1.91266,1.87661,1.90386,1982979.0315084,0
+EXC.US,D,19880321,000000,1.89008,1.90386,1.86741,1.87661,603181.3854361,0
+EXC.US,D,19880322,000000,1.89008,1.90386,1.87661,1.87661,814101.8897145,0
+EXC.US,D,19880323,000000,1.87661,1.89008,1.87661,1.87661,740414.09855762,0
+EXC.US,D,19880324,000000,1.87661,1.89008,1.84925,1.86741,1023254.8122477,0
+EXC.US,D,19880325,000000,1.86741,1.87661,1.82648,1.82648,1835610.6136835,0
+EXC.US,D,19880328,000000,1.84026,1.84925,1.82648,1.84925,882496.14712139,0
+EXC.US,D,19880329,000000,1.84925,1.86741,1.84026,1.84925,650841.61215718,0
+EXC.US,D,19880330,000000,1.84925,1.84925,1.81309,1.81309,690557.44425968,0
+EXC.US,D,19880331,000000,1.81309,1.84026,1.80391,1.81309,1350666.834473,0
+EXC.US,D,19880404,000000,1.81309,1.82648,1.80391,1.80391,2664268.697712,0
+EXC.US,D,19880405,000000,1.81309,1.82648,1.80391,1.81309,1134011.6686321,0
+EXC.US,D,19880406,000000,1.81309,1.86741,1.81309,1.86741,1243879.1049026,0
+EXC.US,D,19880407,000000,1.86741,1.87661,1.84026,1.84925,975156.52820932,0
+EXC.US,D,19880408,000000,1.84026,1.86741,1.81309,1.86741,775715.58203993,0
+EXC.US,D,19880411,000000,1.84925,1.86741,1.81309,1.84026,693208.30512829,0
+EXC.US,D,19880412,000000,1.84026,1.86741,1.84026,1.84925,1102675.2179703,0
+EXC.US,D,19880413,000000,1.84925,1.86741,1.80391,1.81309,1396114.2576428,0
+EXC.US,D,19880414,000000,1.79032,1.80391,1.65433,1.69067,6971748.7319636,0
+EXC.US,D,19880415,000000,1.69067,1.74509,1.668,1.74509,4456620.1278153,0
+EXC.US,D,19880418,000000,1.71783,1.72683,1.69067,1.70405,2032841.8267967,0
+EXC.US,D,19880419,000000,1.71783,1.71783,1.68148,1.69067,2081380.2151492,0
+EXC.US,D,19880420,000000,1.68148,1.70405,1.668,1.668,2206258.2790256,0
+EXC.US,D,19880421,000000,1.668,1.70405,1.668,1.668,2125058.009577,0
+EXC.US,D,19880422,000000,1.68148,1.75428,1.668,1.74509,1954739.6870197,0
+EXC.US,D,19880425,000000,1.72683,1.74509,1.71783,1.74509,1254471.2898946,0
+EXC.US,D,19880426,000000,1.74509,1.75428,1.72683,1.75428,1237260.1407183,0
+EXC.US,D,19880427,000000,1.75428,1.76747,1.72683,1.74509,1059003.564533,0
+EXC.US,D,19880428,000000,1.75428,1.75428,1.71783,1.72683,792044.47559119,0
+EXC.US,D,19880429,000000,1.71783,1.72683,1.69067,1.71783,972953.95964203,0
+EXC.US,D,19880502,000000,1.71783,1.72683,1.68148,1.69067,1767202.0272989,0
+EXC.US,D,19880503,000000,1.69067,1.70405,1.65433,1.70405,1084596.1421467,0
+EXC.US,D,19880504,000000,1.69067,1.71783,1.68148,1.69067,907653.73791306,0
+EXC.US,D,19880505,000000,1.70405,1.70405,1.69067,1.70405,833962.87626096,0
+EXC.US,D,19880506,000000,1.69067,1.72683,1.69067,1.70405,865292.16243397,0
+EXC.US,D,19880509,000000,1.70405,1.74509,1.69067,1.72683,582009.297433,0
+EXC.US,D,19880510,000000,1.74509,1.75428,1.72683,1.74509,901914.98235695,0
+EXC.US,D,19880511,000000,1.74509,1.74509,1.71783,1.72683,754096.22523389,0
+EXC.US,D,19880512,000000,1.72683,1.75428,1.72683,1.74509,504794.53077294,0
+EXC.US,D,19880513,000000,1.75428,1.76747,1.74509,1.75428,542291.41833368,0
+EXC.US,D,19880516,000000,1.75428,1.79032,1.75428,1.77694,1175494.0589814,0
+EXC.US,D,19880517,000000,1.80391,1.80391,1.76747,1.77694,1111948.1135183,0
+EXC.US,D,19880518,000000,1.77694,1.77694,1.75428,1.76747,285115908.68065,0
+EXC.US,D,19880519,000000,1.75857,1.75857,1.71783,1.74509,7446975.4173183,0
+EXC.US,D,19880520,000000,1.74509,1.77235,1.71783,1.74509,7283272.9884501,0
+EXC.US,D,19880523,000000,1.73601,1.74509,1.71783,1.73601,743501.9932451,0
+EXC.US,D,19880524,000000,1.73601,1.74509,1.71783,1.74509,1468919.7931746,0
+EXC.US,D,19880525,000000,1.74509,1.77235,1.74509,1.74509,965019.8000075,0
+EXC.US,D,19880526,000000,1.74509,1.75857,1.74509,1.74509,635835.07854501,0
+EXC.US,D,19880527,000000,1.75857,1.75857,1.73601,1.74509,454923.54749735,0
+EXC.US,D,19880531,000000,1.74509,1.77235,1.73601,1.77235,1622920.4806631,0
+EXC.US,D,19880601,000000,1.78574,1.80831,1.77235,1.80831,1493629.091665,0
+EXC.US,D,19880602,000000,1.79502,1.80831,1.77235,1.79502,754541.44704001,0
+EXC.US,D,19880603,000000,1.79502,1.80831,1.78574,1.79502,890883.71654929,0
+EXC.US,D,19880606,000000,1.79502,1.80831,1.78574,1.78574,645106.95059471,0
+EXC.US,D,19880607,000000,1.79502,1.80831,1.77235,1.79502,704676.60475483,0
+EXC.US,D,19880608,000000,1.79502,1.82227,1.78574,1.82227,1486567.9761697,0
+EXC.US,D,19880609,000000,1.80831,1.83586,1.80831,1.80831,1592472.4266167,0
+EXC.US,D,19880610,000000,1.83586,1.84925,1.82227,1.82227,814101.8897145,0
+EXC.US,D,19880613,000000,1.82227,1.86273,1.80831,1.84925,1877520.8263661,0
+EXC.US,D,19880614,000000,1.87191,1.89458,1.82227,1.87191,2569402.6775616,0
+EXC.US,D,19880615,000000,1.87191,1.88559,1.84925,1.87191,726305.1730465,0
+EXC.US,D,19880616,000000,1.86273,1.87191,1.84925,1.84925,1744265.4280458,0
+EXC.US,D,19880617,000000,1.87191,1.87191,1.84925,1.87191,2114913.0933879,0
+EXC.US,D,19880620,000000,1.84925,1.86273,1.83586,1.84925,518909.59727448,0
+EXC.US,D,19880621,000000,1.84925,1.86273,1.83586,1.86273,1170638.5825486,0
+EXC.US,D,19880622,000000,1.87191,1.92653,1.86273,1.90807,2471889.8905362,0
+EXC.US,D,19880623,000000,1.89458,1.92653,1.89458,1.89458,747916.3418653,0
+EXC.US,D,19880624,000000,1.90807,1.90807,1.88559,1.89458,1187843.5907344,0
+EXC.US,D,19880627,000000,1.89458,1.89458,1.86273,1.87191,1034739.4878487,0
+EXC.US,D,19880628,000000,1.87191,1.89458,1.86273,1.89458,709521.84620349,0
+EXC.US,D,19880629,000000,1.88559,1.89458,1.86273,1.87191,552883.60332566,0
+EXC.US,D,19880630,000000,1.87191,1.89458,1.86273,1.89458,700701.33695033,0
+EXC.US,D,19880701,000000,1.89458,1.90807,1.87191,1.89458,996785.09650099,0
+EXC.US,D,19880705,000000,1.87191,1.90807,1.86273,1.90807,1422148.9865674,0
+EXC.US,D,19880706,000000,1.90807,1.92653,1.83586,1.86273,1501129.2879758,0
+EXC.US,D,19880707,000000,1.86273,1.87191,1.84925,1.86273,1172845.2451096,0
+EXC.US,D,19880708,000000,1.84925,1.87191,1.83586,1.84925,768654.46654473,0
+EXC.US,D,19880711,000000,1.87191,1.88559,1.84925,1.87191,1029435.7191146,0
+EXC.US,D,19880712,000000,1.86273,1.87191,1.83586,1.84925,681736.93500652,0
+EXC.US,D,19880713,000000,1.86273,1.88559,1.84925,1.86273,802188.36828183,0
+EXC.US,D,19880714,000000,1.86273,1.87191,1.84925,1.87191,750119.93393097,0
+EXC.US,D,19880715,000000,1.87191,1.87191,1.84925,1.87191,1056793.8314768,0
+EXC.US,D,19880718,000000,1.87191,1.87191,1.84925,1.86273,683502.46975493,0
+EXC.US,D,19880719,000000,1.87191,1.87191,1.84925,1.86273,804398.10133794,0
+EXC.US,D,19880720,000000,1.87191,1.87191,1.84925,1.84925,1683371.3669498,0
+EXC.US,D,19880721,000000,1.84925,1.86273,1.83586,1.84925,744826.400181,0
+EXC.US,D,19880722,000000,1.84925,1.86273,1.83586,1.84925,813664.85589562,0
+EXC.US,D,19880725,000000,1.84925,1.84925,1.82227,1.83586,919564.18885051,0
+EXC.US,D,19880726,000000,1.84925,1.84925,1.83586,1.84925,869701.39356214,0
+EXC.US,D,19880727,000000,1.84925,1.84925,1.82227,1.82227,1791917.4667797,0
+EXC.US,D,19880728,000000,1.84925,1.86273,1.83586,1.84925,1167543.5233724,0
+EXC.US,D,19880729,000000,1.84925,1.89458,1.83586,1.88559,1214759.5517857,0
+EXC.US,D,19880801,000000,1.89458,1.92653,1.88559,1.89458,672028.02913795,0
+EXC.US,D,19880802,000000,1.89458,1.90807,1.87191,1.88559,1082830.6073982,0
+EXC.US,D,19880803,000000,1.88559,1.90807,1.88559,1.88559,1009138.7222477,0
+EXC.US,D,19880804,000000,1.89458,1.89458,1.87191,1.88559,890883.71654929,0
+EXC.US,D,19880805,000000,1.87191,1.88559,1.86273,1.87191,597889.89868293,0
+EXC.US,D,19880808,000000,1.86273,1.88559,1.84925,1.86273,1213878.3196591,0
+EXC.US,D,19880809,000000,1.84925,1.86273,1.82227,1.82227,3382629.47614,0
+EXC.US,D,19880810,000000,1.84925,1.84925,1.82227,1.83586,1609677.4348025,0
+EXC.US,D,19880811,000000,1.84925,1.84925,1.82227,1.83586,4735932.8425038,0
+EXC.US,D,19880812,000000,1.83586,1.83586,1.82227,1.83586,817632.9592113,0
+EXC.US,D,19880815,000000,1.82227,1.84925,1.82227,1.83586,711292.4984439,0
+EXC.US,D,19880816,000000,1.84925,1.84925,1.82227,1.84925,56524569.340423,0
+EXC.US,D,19880817,000000,1.84925,1.87191,1.83586,1.87191,180555987.14828,0
+EXC.US,D,19880818,000000,1.86741,1.86741,1.83586,1.84925,2114022.6497757,0
+EXC.US,D,19880819,000000,1.86741,1.86741,1.84925,1.86741,5906571.4250525,0
+EXC.US,D,19880822,000000,1.86741,1.87661,1.84925,1.84925,45389633.379327,0
+EXC.US,D,19880823,000000,1.84925,1.86741,1.84925,1.84925,1137984.8894398,0
+EXC.US,D,19880824,000000,1.86741,1.87661,1.84925,1.87661,738206.41249831,0
+EXC.US,D,19880825,000000,1.84925,1.87661,1.78574,1.86741,1030760.1260506,0
+EXC.US,D,19880826,000000,1.86741,1.87661,1.84925,1.86741,302697.60624291,0
+EXC.US,D,19880829,000000,1.87661,1.87661,1.86741,1.86741,522879.74758697,0
+EXC.US,D,19880830,000000,1.87661,1.87661,1.84925,1.86741,978694.76219495,0
+EXC.US,D,19880831,000000,1.87661,1.87661,1.84925,1.86741,758951.70166659,0
+EXC.US,D,19880901,000000,1.86741,1.87661,1.83586,1.84925,1740734.358549,0
+EXC.US,D,19880902,000000,1.86741,1.87661,1.84925,1.87661,694973.83987669,0
+EXC.US,D,19880906,000000,1.87661,1.87661,1.86741,1.87661,844551.99075772,0
+EXC.US,D,19880907,000000,1.89008,1.89008,1.86741,1.87661,701146.55875645,0
+EXC.US,D,19880908,000000,1.86741,1.87661,1.84925,1.87661,572747.66036734,0
+EXC.US,D,19880909,000000,1.87661,1.89008,1.84925,1.89008,1097829.9765215,0
+EXC.US,D,19880912,000000,1.89008,1.90386,1.87661,1.89008,526408.77008695,0
+EXC.US,D,19880913,000000,1.87661,1.89008,1.86741,1.87661,652168.06608989,0
+EXC.US,D,19880914,000000,1.89008,1.89008,1.86741,1.87661,591269.91100024,0
+EXC.US,D,19880915,000000,1.87661,1.89008,1.86741,1.87661,638934.23171495,0
+EXC.US,D,19880916,000000,1.87661,1.90386,1.87661,1.90386,4030819.2039301,0
+EXC.US,D,19880919,000000,1.90386,1.90386,1.87661,1.87661,368001.92196551,0
+EXC.US,D,19880920,000000,1.87661,1.89008,1.87661,1.87661,935446.83709725,0
+EXC.US,D,19880921,000000,1.87661,1.89008,1.87661,1.89008,449632.06074417,0
+EXC.US,D,19880922,000000,1.89008,1.90386,1.87661,1.89008,680407.41057861,0
+EXC.US,D,19880923,000000,1.89008,1.90386,1.87661,1.90386,1048849.4368582,0
+EXC.US,D,19880926,000000,1.90386,1.90386,1.87661,1.89008,2250381.2952594,0
+EXC.US,D,19880927,000000,1.89008,1.90386,1.87661,1.89008,1701457.6072622,0
+EXC.US,D,19880928,000000,1.89008,1.90386,1.87661,1.89008,6199564.2194204,0
+EXC.US,D,19880929,000000,1.90386,1.95828,1.89008,1.95828,3077276.9150348,0
+EXC.US,D,19880930,000000,1.94441,1.98545,1.93073,1.94441,3612515.4058605,0
+EXC.US,D,19881003,000000,1.93073,1.95828,1.93073,1.94441,1039578.5883069,0
+EXC.US,D,19881004,000000,1.94441,1.96717,1.94441,1.95828,1527603.0977161,0
+EXC.US,D,19881005,000000,1.95828,1.99423,1.94441,1.99423,2936961.4247178,0
+EXC.US,D,19881006,000000,1.99423,2.04427,1.98545,2.04427,3703853.4270094,0
+EXC.US,D,19881007,000000,2.03527,2.07582,2.03527,2.05784,2819150.6173271,0
+EXC.US,D,19881010,000000,2.04427,2.05784,2.03527,2.04427,824695.09820489,0
+EXC.US,D,19881011,000000,2.03527,2.04427,2.0216,2.03527,1104003.7188998,0
+EXC.US,D,19881012,000000,2.00792,2.00792,1.98545,2.00792,1117688.9160712,0
+EXC.US,D,19881013,000000,1.99423,2.03527,1.98545,2.0216,1070471.8641595,0
+EXC.US,D,19881014,000000,2.03527,2.04427,2.0216,2.0216,1185641.0221672,0
+EXC.US,D,19881017,000000,2.03527,2.05784,2.0216,2.04427,2820474.0007645,0
+EXC.US,D,19881018,000000,2.04427,2.05784,2.03527,2.05784,1033852.1147317,0
+EXC.US,D,19881019,000000,2.07582,2.0985,2.05784,2.07582,5315301.5140522,0
+EXC.US,D,19881020,000000,2.08959,2.11217,2.07582,2.11217,1382874.2822773,0
+EXC.US,D,19881021,000000,2.0985,2.11217,2.0216,2.07582,5121593.1824485,0
+EXC.US,D,19881024,000000,2.04427,2.05784,2.03527,2.05784,3116986.6061469,0
+EXC.US,D,19881025,000000,2.04427,2.05784,2.03527,2.04427,1764559.3544175,0
+EXC.US,D,19881026,000000,2.05784,2.07582,2.04427,2.05784,1832065.2152091,0
+EXC.US,D,19881027,000000,2.07582,2.08959,2.05784,2.08959,1963561.2197712,0
+EXC.US,D,19881028,000000,2.07582,2.0985,2.05784,2.08959,913833.62128165,0
+EXC.US,D,19881031,000000,2.08959,2.0985,2.07582,2.07582,1182991.1847971,0
+EXC.US,D,19881101,000000,2.07582,2.08959,2.07582,2.07582,626577.53547298,0
+EXC.US,D,19881102,000000,2.07582,2.11217,2.07582,2.08959,1453472.13175,0
+EXC.US,D,19881103,000000,2.08959,2.11217,2.08959,2.08959,1418623.0345626,0
+EXC.US,D,19881104,000000,2.08959,2.11217,2.08959,2.0985,1282716.7753738,0
+EXC.US,D,19881107,000000,2.0985,2.11217,2.08959,2.11217,3905502.0592381,0
+EXC.US,D,19881108,000000,2.0985,2.11217,2.0985,2.11217,23587459.288221,0
+EXC.US,D,19881109,000000,2.10327,2.11696,2.07582,2.094,4793297.8810999,0
+EXC.US,D,19881110,000000,2.10327,2.11696,2.10327,2.11696,8227985.5566066,0
+EXC.US,D,19881111,000000,2.10327,2.11696,2.07582,2.094,890883.71654929,0
+EXC.US,D,19881114,000000,2.10327,2.10327,2.07582,2.094,4226293.0702822,0
+EXC.US,D,19881115,000000,2.07582,2.10327,2.07582,2.10327,832189.15352533,0
+EXC.US,D,19881116,000000,2.094,2.10327,2.07582,2.094,928828.89641137,0
+EXC.US,D,19881117,000000,2.094,2.094,2.06224,2.07582,1980328.1706398,0
+EXC.US,D,19881118,000000,2.07582,2.094,2.06224,2.07582,819847.80975943,0
+EXC.US,D,19881121,000000,2.05335,2.094,2.05335,2.094,2323614.6531245,0
+EXC.US,D,19881122,000000,2.07582,2.10327,2.07582,2.10327,1071356.1667812,0
+EXC.US,D,19881123,000000,2.094,2.10327,2.094,2.094,657020.47202737,0
+EXC.US,D,19881125,000000,2.07582,2.094,2.07582,2.094,556860.91812698,0
+EXC.US,D,19881128,000000,2.094,2.10327,2.07582,2.094,2711034.3868272,0
+EXC.US,D,19881129,000000,2.094,2.10327,2.094,2.094,637163.57947453,0
+EXC.US,D,19881130,000000,2.094,2.10327,2.094,2.10327,685697.87383337,0
+EXC.US,D,19881201,000000,2.10327,2.10327,2.07582,2.094,945596.87077832,0
+EXC.US,D,19881202,000000,2.094,2.10327,2.07582,2.094,967216.22758435,0
+EXC.US,D,19881205,000000,2.10327,2.11696,2.094,2.094,4063467.779547,0
+EXC.US,D,19881206,000000,2.10327,2.11696,2.094,2.11696,1328161.1280483,0
+EXC.US,D,19881207,000000,2.10327,2.11696,2.10327,2.11696,717030.23050159,0
+EXC.US,D,19881208,000000,2.10327,2.11696,2.094,2.094,521116.25983538,0
+EXC.US,D,19881209,000000,2.094,2.11696,2.094,2.11696,1110190.7667572,0
+EXC.US,D,19881212,000000,2.11696,2.13015,2.10327,2.10327,691874.68670675,0
+EXC.US,D,19881213,000000,2.11696,2.11696,2.07582,2.094,2550429.0641322,0
+EXC.US,D,19881214,000000,2.07582,2.094,2.06224,2.094,1055912.5993502,0
+EXC.US,D,19881215,000000,2.094,2.10327,2.07582,2.07582,768219.47972266,0
+EXC.US,D,19881216,000000,2.094,2.094,2.07582,2.07582,1697048.376134,0
+EXC.US,D,19881219,000000,2.07582,2.13015,2.07582,2.13015,853377.6175029,0
+EXC.US,D,19881220,000000,2.13015,2.14393,2.11696,2.13015,589067.34243297,0
+EXC.US,D,19881221,000000,2.13015,2.14393,2.11696,2.11696,805723.53177225,0
+EXC.US,D,19881222,000000,2.13015,2.1574,2.11696,2.14393,1462300.8289903,0
+EXC.US,D,19881223,000000,2.14393,2.1574,2.14393,2.1574,2462615.9714896,0
+EXC.US,D,19881227,000000,2.1574,2.17128,2.14393,2.1574,1696161.003017,0
+EXC.US,D,19881228,000000,2.17128,2.17128,2.11696,2.11696,604953.06117492,0
+EXC.US,D,19881229,000000,2.10327,2.1574,2.10327,2.1574,661434.82064757,0
+EXC.US,D,19881230,000000,2.13015,2.1574,2.13015,2.14393,644663.7757854,0
+EXC.US,D,19890103,000000,2.13015,2.14393,2.10327,2.11696,831313.03889075,0
+EXC.US,D,19890104,000000,2.14393,2.1574,2.11696,2.14393,789395.66171938,0
+EXC.US,D,19890105,000000,2.14393,2.17128,2.14393,2.1574,623047.48947459,0
+EXC.US,D,19890106,000000,2.14393,2.17128,2.14393,2.14393,452731.21391412,0
+EXC.US,D,19890109,000000,2.14393,2.17128,2.14393,2.14393,543176.7444539,0
+EXC.US,D,19890110,000000,2.14393,2.17128,2.14393,2.14393,1251830.6640101,0
+EXC.US,D,19890111,000000,2.1574,2.17128,2.13015,2.14393,809696.75257994,0
+EXC.US,D,19890112,000000,2.14393,2.17128,2.13015,2.17128,756302.88779478,0
+EXC.US,D,19890113,000000,2.1574,2.17128,2.14393,2.17128,2733544.1872456,0
+EXC.US,D,19890116,000000,2.1574,2.17128,2.14393,2.17128,769095.59435724,0
+EXC.US,D,19890117,000000,2.17128,2.17128,2.1574,2.17128,665851.21626458,0
+EXC.US,D,19890118,000000,2.17128,2.17128,2.14393,2.17128,1478629.7225416,0
+EXC.US,D,19890119,000000,2.18476,2.18476,2.17128,2.18476,1178577.8596752,0
+EXC.US,D,19890120,000000,2.17128,2.18476,2.1574,2.17128,833077.55014075,0
+EXC.US,D,19890123,000000,2.19825,2.19825,2.14393,2.14393,1282273.6005645,0
+EXC.US,D,19890124,000000,2.1574,2.18476,2.14393,2.18476,1205062.927898,0
+EXC.US,D,19890125,000000,2.18476,2.18476,2.17128,2.17128,455368.76930346,0
+EXC.US,D,19890126,000000,2.17128,2.19825,2.17128,2.18476,829992.72594848,0
+EXC.US,D,19890127,000000,2.18476,2.19825,2.17128,2.19825,781010.13928831,0
+EXC.US,D,19890130,000000,2.19825,2.19825,2.18476,2.18476,1331691.1740466,0
+EXC.US,D,19890131,000000,2.18476,2.19825,2.1574,2.17128,1369203.4140835,0
+EXC.US,D,19890201,000000,2.1574,2.17128,2.1574,2.17128,1020618.2803568,0
+EXC.US,D,19890202,000000,2.17128,2.19825,2.1574,2.18476,1708962.9210651,0
+EXC.US,D,19890203,000000,2.19825,2.21212,2.18476,2.19825,924857.72260049,0
+EXC.US,D,19890206,000000,2.19825,2.2256,2.19825,2.21212,826019.50514078,0
+EXC.US,D,19890207,000000,2.2256,2.25276,2.21212,2.23918,3658842.0141601,0
+EXC.US,D,19890208,000000,2.23918,2.26625,2.2256,2.23918,2033283.9781077,0
+EXC.US,D,19890209,000000,2.23918,2.26625,2.2256,2.23918,46806917.677975,0
+EXC.US,D,19890210,000000,2.23918,2.26625,2.2256,2.25276,1970178.1369587,0
+EXC.US,D,19890213,000000,2.2256,2.25276,2.2256,2.23918,2921518.8807851,0
+EXC.US,D,19890214,000000,2.25276,2.25276,2.2256,2.2256,6819959.8245281,0
+EXC.US,D,19890215,000000,2.24387,2.24387,2.20284,2.20284,2333330.723482,0
+EXC.US,D,19890216,000000,2.20284,2.21612,2.20284,2.20284,665851.21626458,0
+EXC.US,D,19890217,000000,2.20284,2.23,2.20284,2.21612,3188906.8155585,0
+EXC.US,D,19890221,000000,2.21612,2.23,2.21612,2.21612,2807233.0019008,0
+EXC.US,D,19890222,000000,2.21612,2.23,2.20284,2.20284,873682.80235708,0
+EXC.US,D,19890223,000000,2.20284,2.21612,2.18926,2.20284,826019.50514078,0
+EXC.US,D,19890224,000000,2.18926,2.18926,2.14841,2.14841,2114463.7775882,0
+EXC.US,D,19890227,000000,2.1618,2.1618,2.13493,2.14841,1271248.4757473,0
+EXC.US,D,19890228,000000,2.14841,2.14841,2.12116,2.14841,2610877.9034221,0
+EXC.US,D,19890301,000000,2.14841,2.1618,2.10778,2.10778,1216970.3083403,0
+EXC.US,D,19890302,000000,2.10778,2.13493,2.10778,2.13493,756302.88779478,0
+EXC.US,D,19890303,000000,2.12116,2.14841,2.10778,2.13493,567003.78731923,0
+EXC.US,D,19890306,000000,2.13493,2.14841,2.12116,2.14841,517587.23733539,0
+EXC.US,D,19890307,000000,2.13493,2.14841,2.13493,2.13493,840579.79344843,0
+EXC.US,D,19890308,000000,2.13493,2.14841,2.12116,2.13493,802631.54309114,0
+EXC.US,D,19890309,000000,2.14841,2.14841,2.13493,2.14841,457581.57285478,0
+EXC.US,D,19890310,000000,2.14841,2.20284,2.13493,2.18926,1662194.1614546,0
+EXC.US,D,19890313,000000,2.20284,2.21612,2.18926,2.20284,1252268.7213274,0
+EXC.US,D,19890314,000000,2.17548,2.18926,2.1618,2.17548,668935.01695844,0
+EXC.US,D,19890315,000000,2.17548,2.18926,2.1618,2.17548,568329.21775353,0
+EXC.US,D,19890316,000000,2.1618,2.20284,2.1618,2.20284,1235492.5589731,0
+EXC.US,D,19890317,000000,2.1618,2.17548,2.14841,2.14841,1833397.8101322,0
+EXC.US,D,19890320,000000,2.14841,2.1618,2.13493,2.14841,802188.36828183,0
+EXC.US,D,19890321,000000,2.14841,2.1618,2.14841,2.1618,814997.45081875,0
+EXC.US,D,19890322,000000,2.13493,2.1618,2.13493,2.14841,584655.04080958,0
+EXC.US,D,19890323,000000,2.1618,2.17548,2.14841,2.14841,715266.74275001,0
+EXC.US,D,19890327,000000,2.1618,2.18926,2.14841,2.17548,834844.10838755,0
+EXC.US,D,19890328,000000,2.1618,2.20284,2.1618,2.20284,895297.04167109,0
+EXC.US,D,19890329,000000,2.18926,2.20284,2.18926,2.20284,509647.96020883,0
+EXC.US,D,19890330,000000,2.18926,2.20284,2.1618,2.1618,605838.38729514,0
+EXC.US,D,19890331,000000,2.17548,2.18926,2.1618,2.17548,937661.68764539,0
+EXC.US,D,19890403,000000,2.18926,2.20284,2.17548,2.20284,900145.35361495,0
+EXC.US,D,19890404,000000,2.20284,2.21612,2.18926,2.20284,856463.46519358,0
+EXC.US,D,19890405,000000,2.20284,2.23,2.18926,2.21612,1241234.3850245,0
+EXC.US,D,19890406,000000,2.20284,2.21612,2.18926,2.18926,485378.76603259,0
+EXC.US,D,19890407,000000,2.20284,2.21612,2.18926,2.20284,724532.47380927,0
+EXC.US,D,19890410,000000,2.20284,2.21612,2.20284,2.21612,794693.28946298,0
+EXC.US,D,19890411,000000,2.20284,2.23,2.20284,2.21612,553325.75463657,0
+EXC.US,D,19890412,000000,2.21612,2.23,2.20284,2.20284,824262.15837962,0
+EXC.US,D,19890413,000000,2.20284,2.21612,2.20284,2.20284,475670.88366242,0
+EXC.US,D,19890414,000000,2.20284,2.25735,2.20284,2.24387,1350222.6361652,0
+EXC.US,D,19890417,000000,2.24387,2.31607,2.23,2.30269,3221567.6731563,0
+EXC.US,D,19890418,000000,2.31607,2.34334,2.31607,2.31607,3696795.3820094,0
+EXC.US,D,19890419,000000,2.31607,2.32536,2.30269,2.30269,676878.38807863,0
+EXC.US,D,19890420,000000,2.28442,2.30269,2.25735,2.27093,827784.01639077,0
+EXC.US,D,19890421,000000,2.27093,2.28442,2.27093,2.28442,759393.85297749,0
+EXC.US,D,19890424,000000,2.28442,2.31607,2.27093,2.28442,798221.28846456,0
+EXC.US,D,19890425,000000,2.30269,2.30269,2.27093,2.28442,698936.82570034,0
+EXC.US,D,19890426,000000,2.28442,2.31607,2.27093,2.27093,574509.10112213,0
+EXC.US,D,19890427,000000,2.27093,2.31607,2.27093,2.31607,757184.11992138,0
+EXC.US,D,19890428,000000,2.30269,2.31607,2.30269,2.31607,704243.66492958,0
+EXC.US,D,19890501,000000,2.30269,2.31607,2.30269,2.31607,586416.48156435,0
+EXC.US,D,19890502,000000,2.32536,2.32536,2.31607,2.31607,1032525.660799,0
+EXC.US,D,19890503,000000,2.31607,2.32536,2.30269,2.31607,1037376.0197397,0
+EXC.US,D,19890504,000000,2.30269,2.31607,2.28442,2.30269,386976.55889337,0
+EXC.US,D,19890505,000000,2.30269,2.31607,2.28442,2.30269,718796.78874839,0
+EXC.US,D,19890508,000000,2.28442,2.30269,2.27093,2.30269,709521.84620349,0
+EXC.US,D,19890509,000000,2.28442,2.31607,2.28442,2.30269,1013553.0708679,0
+EXC.US,D,19890510,000000,2.30269,2.31607,2.28442,2.31607,559496.42651952,0
+EXC.US,D,19890511,000000,2.30269,2.32536,2.30269,2.31607,1131808.0765664,0
+EXC.US,D,19890512,000000,2.34334,2.3659,2.32536,2.3659,2398635.0392046,0
+EXC.US,D,19890515,000000,2.3659,2.37977,2.35682,2.37977,1282716.7753738,0
+EXC.US,D,19890516,000000,2.37977,2.39766,2.3659,2.37977,1133572.5878164,0
+EXC.US,D,19890517,000000,2.39766,2.41124,2.35682,2.39766,2080491.8185338,0
+EXC.US,D,19890518,000000,2.38408,2.40235,2.3616,2.375,3285987.6862571,0
+EXC.US,D,19890519,000000,2.375,2.41593,2.375,2.40235,3658842.0141601,0
+EXC.US,D,19890522,000000,2.41593,2.44309,2.40235,2.42951,3095812.471147,0
+EXC.US,D,19890523,000000,2.42951,2.42951,2.3616,2.375,1568202.2089421,0
+EXC.US,D,19890524,000000,2.375,2.38408,2.34334,2.3616,1363903.7393431,0
+EXC.US,D,19890525,000000,2.3616,2.375,2.32966,2.34334,1316247.6066156,0
+EXC.US,D,19890526,000000,2.32966,2.3616,2.32966,2.3616,1118570.1481978,0
+EXC.US,D,19890530,000000,2.3616,2.375,2.32966,2.32966,1441118.5060031,0
+EXC.US,D,19890531,000000,2.32966,2.3616,2.32966,2.34334,3466023.1026702,0
+EXC.US,D,19890601,000000,2.3616,2.375,2.34334,2.3616,682609.97914589,0
+EXC.US,D,19890602,000000,2.375,2.40235,2.3616,2.38408,1052376.4123614,0
+EXC.US,D,19890605,000000,2.38408,2.41593,2.38408,2.41593,1531573.2480286,0
+EXC.US,D,19890606,000000,2.41593,2.44309,2.40235,2.42951,1080177.6995329,0
+EXC.US,D,19890607,000000,2.42951,2.47485,2.42951,2.47485,1051937.3315458,0
+EXC.US,D,19890608,000000,2.45648,2.48853,2.45648,2.47485,1340519.8712871,0
+EXC.US,D,19890609,000000,2.47485,2.48853,2.45648,2.45648,1182991.1847971,0
+EXC.US,D,19890612,000000,2.47485,2.48853,2.45648,2.48853,1377584.8425209,0
+EXC.US,D,19890613,000000,2.47485,2.48853,2.45648,2.48853,867499.84849327,0
+EXC.US,D,19890614,000000,2.47485,2.49732,2.47485,2.48853,2069023.5189073,0
+EXC.US,D,19890615,000000,2.47485,2.48853,2.45648,2.45648,896617.35461336,0
+EXC.US,D,19890616,000000,2.45648,2.48853,2.45648,2.45648,2629844.3523627,0
+EXC.US,D,19890619,000000,2.45648,2.48853,2.45648,2.47485,743067.00642303,0
+EXC.US,D,19890620,000000,2.45648,2.49732,2.45648,2.48853,2535428.6715103,0
+EXC.US,D,19890621,000000,2.48853,2.49732,2.45648,2.47485,1028113.3591756,0
+EXC.US,D,19890622,000000,2.47485,2.49732,2.45648,2.49732,1275651.5658849,0
+EXC.US,D,19890623,000000,2.51549,2.52917,2.48853,2.51549,1579234.4982481,0
+EXC.US,D,19890626,000000,2.51549,2.52917,2.49732,2.51549,659674.4033912,0
+EXC.US,D,19890627,000000,2.52917,2.54275,2.51549,2.54275,590836.97117498,0
+EXC.US,D,19890628,000000,2.52917,2.55643,2.49732,2.54275,1542605.5373347,0
+EXC.US,D,19890629,000000,2.55643,2.58819,2.54275,2.55643,2217277.2628524,0
+EXC.US,D,19890630,000000,2.55643,2.57001,2.51549,2.54275,1494074.3134711,0
+EXC.US,D,19890703,000000,2.55643,2.57001,2.54275,2.54275,532150.59613826,0
+EXC.US,D,19890705,000000,2.55643,2.57001,2.52917,2.57001,1080618.8273453,0
+EXC.US,D,19890706,000000,2.57001,2.58819,2.55643,2.57001,880736.75336342,0
+EXC.US,D,19890707,000000,2.57001,2.62442,2.54275,2.60157,2127701.7059567,0
+EXC.US,D,19890710,000000,2.60157,2.64231,2.60157,2.60157,1293748.0411814,0
+EXC.US,D,19890711,000000,2.62442,2.65618,2.61075,2.62442,1862522.4807411,0
+EXC.US,D,19890712,000000,2.64231,2.68335,2.62442,2.65618,1558497.397067,0
+EXC.US,D,19890713,000000,2.65618,2.66948,2.62442,2.64231,1096063.4182748,0
+EXC.US,D,19890714,000000,2.64231,2.65618,2.61075,2.64231,1552315.4667016,0
+EXC.US,D,19890717,000000,2.65618,2.65618,2.52917,2.64231,1498930.8134022,0
+EXC.US,D,19890718,000000,2.62442,2.64231,2.61075,2.62442,1280066.9380035,0
+EXC.US,D,19890719,000000,2.62442,2.66948,2.62442,2.64231,1137105.70431,0
+EXC.US,D,19890720,000000,2.64231,2.65618,2.62442,2.62442,1478186.5477323,0
+EXC.US,D,19890721,000000,2.62442,2.64231,2.61075,2.64231,923532.29216618,0
+EXC.US,D,19890724,000000,2.62442,2.64231,2.61075,2.61075,943391.23171583,0
+EXC.US,D,19890725,000000,2.61075,2.64231,2.61075,2.61075,1442886.0877483,0
+EXC.US,D,19890726,000000,2.61075,2.64231,2.60157,2.64231,1326402.7577887,0
+EXC.US,D,19890727,000000,2.64231,2.65618,2.62442,2.65618,1469805.1192948,0
+EXC.US,D,19890728,000000,2.65618,2.68335,2.65618,2.68335,1197551.4731047,0
+EXC.US,D,19890731,000000,2.68335,2.70161,2.66948,2.70161,1430089.2871922,0
+EXC.US,D,19890801,000000,2.7149,2.76933,2.70161,2.72399,2473647.2372974,0
+EXC.US,D,19890802,000000,2.73776,2.75594,2.7149,2.7149,1333896.8131091,0
+EXC.US,D,19890803,000000,2.7149,2.73776,2.7149,2.72399,1186077.0324877,0
+EXC.US,D,19890804,000000,2.7149,2.72399,2.68335,2.7149,1581440.1373106,0
+EXC.US,D,19890807,000000,2.7149,2.7149,2.66948,2.7149,1608359.168857,0
+EXC.US,D,19890808,000000,2.68335,2.72399,2.60157,2.7149,4342783.5647306,0
+EXC.US,D,19890809,000000,2.72399,2.72399,2.66948,2.68335,1084596.1421467,0
+EXC.US,D,19890810,000000,2.68335,2.7149,2.66948,2.70161,4006991.1375663,0
+EXC.US,D,19890811,000000,2.7149,2.72399,2.66948,2.68335,3708708.903442,0
+EXC.US,D,19890814,000000,2.68335,2.70161,2.66948,2.66948,1876638.570741,0
+EXC.US,D,19890815,000000,2.66948,2.70161,2.65618,2.68335,1101357.9755231,0
+EXC.US,D,19890816,000000,2.68335,2.70161,2.66948,2.68335,2694711.6342664,0
+EXC.US,D,19890817,000000,2.66058,2.67876,2.60636,2.61974,3051688.4314147,0
+EXC.US,D,19890818,000000,2.61974,2.62892,2.58819,2.60636,6693765.541703,0
+EXC.US,D,19890821,000000,2.60636,2.61974,2.57451,2.58819,1606593.6341085,0
+EXC.US,D,19890822,000000,2.57451,2.61974,2.52917,2.54733,1868695.1996208,0
+EXC.US,D,19890823,000000,2.55643,2.60636,2.54733,2.58819,998548.58425258,0
+EXC.US,D,19890824,000000,2.60636,2.61974,2.55643,2.61974,3271426.374451,0
+EXC.US,D,19890825,000000,2.61974,2.62892,2.58819,2.61974,3133317.546695,0
+EXC.US,D,19890828,000000,2.61974,2.61974,2.57451,2.61974,887355.71754771,0
+EXC.US,D,19890829,000000,2.60636,2.60636,2.54733,2.55643,1791028.0466659,0
+EXC.US,D,19890830,000000,2.55643,2.57451,2.51549,2.51549,2635581.0609219,0
+EXC.US,D,19890831,000000,2.51549,2.54733,2.502,2.51549,1908403.8672345,0
+EXC.US,D,19890901,000000,2.502,2.55643,2.502,2.52917,1870902.8856801,0
+EXC.US,D,19890905,000000,2.51549,2.52917,2.502,2.51549,1396553.3384583,0
+EXC.US,D,19890906,000000,2.51549,2.52917,2.48853,2.48853,1896490.3458018,0
+EXC.US,D,19890907,000000,2.51549,2.51549,2.45648,2.502,950892.45152511,0
+EXC.US,D,19890908,000000,2.51549,2.51549,2.48853,2.51549,1321546.2578576,0
+EXC.US,D,19890911,000000,2.51549,2.51549,2.502,2.51549,1482152.6040511,0
+EXC.US,D,19890912,000000,2.51549,2.54733,2.47485,2.52917,9374798.1197884,0
+EXC.US,D,19890913,000000,2.54733,2.54733,2.51549,2.52917,1498930.8134022,0
+EXC.US,D,19890914,000000,2.51549,2.54733,2.51549,2.54733,1025468.6392974,0
+EXC.US,D,19890915,000000,2.54733,2.58819,2.54733,2.57451,4185696.0060532,0
+EXC.US,D,19890918,000000,2.55643,2.58819,2.52917,2.57451,3076839.881216,0
+EXC.US,D,19890919,000000,2.57451,2.61974,2.57451,2.60636,1710725.3853182,0
+EXC.US,D,19890920,000000,2.60636,2.60636,2.57451,2.57451,1204610.5416031,0
+EXC.US,D,19890921,000000,2.58819,2.60636,2.57451,2.57451,1099597.5582667,0
+EXC.US,D,19890922,000000,2.57451,2.60636,2.57451,2.58819,1443769.3668718,0
+EXC.US,D,19890925,000000,2.60636,2.60636,2.58819,2.58819,4705483.764959,0
+EXC.US,D,19890926,000000,2.60636,2.60636,2.57451,2.57451,1560258.8378218,0
+EXC.US,D,19890927,000000,2.55643,2.58819,2.54733,2.57451,2371724.1956454,0
+EXC.US,D,19890928,000000,2.57451,2.60636,2.57451,2.58819,611568.95486399,0
+EXC.US,D,19890929,000000,2.58819,2.60636,2.58819,2.60636,1227556.3523418,0
+EXC.US,D,19891002,000000,2.58819,2.60636,2.58819,2.60636,1947673.4540325,0
+EXC.US,D,19891003,000000,2.60636,2.60636,2.58819,2.60636,878970.19511663,0
+EXC.US,D,19891004,000000,2.58819,2.60636,2.57451,2.57451,1371401.8886572,0
+EXC.US,D,19891005,000000,2.57451,2.60636,2.55643,2.60636,4128771.0717711,0
+EXC.US,D,19891006,000000,2.60636,2.60636,2.55643,2.57451,1089444.4540904,0
+EXC.US,D,19891009,000000,2.57451,2.58819,2.55643,2.58819,491556.60240438,0
+EXC.US,D,19891010,000000,2.58819,2.60636,2.55643,2.57451,1472890.9669854,0
+EXC.US,D,19891011,000000,2.57451,2.58819,2.55643,2.58819,782778.74453191,0
+EXC.US,D,19891012,000000,2.58819,2.60636,2.57451,2.57451,1060316.7129864,0
+EXC.US,D,19891013,000000,2.57451,2.58819,2.52917,2.52917,2017836.316683,0
+EXC.US,D,19891016,000000,2.45648,2.55643,2.44309,2.55643,3186709.3644833,0
+EXC.US,D,19891017,000000,2.55643,2.58819,2.54733,2.57451,2885775.245992,0
+EXC.US,D,19891018,000000,2.58819,2.60636,2.55643,2.58819,763806.15460088,0
+EXC.US,D,19891019,000000,2.60636,2.60636,2.57451,2.60636,1036488.6466226,0
+EXC.US,D,19891020,000000,2.60636,2.60636,2.57451,2.58819,759393.85297749,0
+EXC.US,D,19891023,000000,2.60636,2.60636,2.58819,2.60636,691874.68670675,0
+EXC.US,D,19891024,000000,2.58819,2.60636,2.54733,2.58819,2069023.5189073,0
+EXC.US,D,19891025,000000,2.57451,2.60636,2.57451,2.60636,915149.8402303,0
+EXC.US,D,19891026,000000,2.60636,2.60636,2.57451,2.57451,1746467.9966131,0
+EXC.US,D,19891027,000000,2.58819,2.60636,2.57451,2.57451,2335093.1877351,0
+EXC.US,D,19891030,000000,2.58819,2.61974,2.57451,2.58819,1293748.0411814,0
+EXC.US,D,19891031,000000,2.60636,2.66058,2.58819,2.64709,1917672.668789,0
+EXC.US,D,19891101,000000,2.66058,2.67876,2.64709,2.66058,1490537.1029838,0
+EXC.US,D,19891102,000000,2.66058,2.67876,2.64709,2.67876,1707202.5038087,0
+EXC.US,D,19891103,000000,2.66058,2.67876,2.64709,2.66058,1347130.6474842,0
+EXC.US,D,19891106,000000,2.66058,2.67876,2.62892,2.64709,1152991.423052,0
+EXC.US,D,19891107,000000,2.62892,2.66058,2.61974,2.66058,2505861.8495907,0
+EXC.US,D,19891108,000000,2.66058,2.67876,2.64709,2.66058,4492806.9374179,0
+EXC.US,D,19891109,000000,2.6514,2.66518,2.60636,2.63811,2484241.4692861,0
+EXC.US,D,19891110,000000,2.63811,2.66518,2.63811,2.66518,1306100.6434298,0
+EXC.US,D,19891113,000000,2.66518,2.66518,2.6514,2.6514,1662194.1614546,0
+EXC.US,D,19891114,000000,2.66518,2.66518,2.63811,2.6514,1498044.4637836,0
+EXC.US,D,19891115,000000,2.6514,2.66518,2.63811,2.6514,2082696.434098,0
+EXC.US,D,19891116,000000,2.6514,2.69673,2.60636,2.6514,985749.7366997,0
+EXC.US,D,19891117,000000,2.63811,2.66518,2.63811,2.63811,834402.98057505,0
+EXC.US,D,19891120,000000,2.6514,2.6514,2.60636,2.63811,1298161.3663032,0
+EXC.US,D,19891121,000000,2.62442,2.63811,2.60636,2.62442,1725282.6031307,0
+EXC.US,D,19891122,000000,2.62442,2.63811,2.59268,2.60636,2815616.4773351,0
+EXC.US,D,19891124,000000,2.62442,2.62442,2.5791,2.60636,1712050.8157526,0
+EXC.US,D,19891127,000000,2.60636,2.60636,2.59268,2.60636,1614973.0155493,0
+EXC.US,D,19891128,000000,2.60636,2.62442,2.5791,2.60636,3214946.6619752,0
+EXC.US,D,19891129,000000,2.60636,2.62442,2.59268,2.62442,7224585.5899149,0
+EXC.US,D,19891130,000000,2.60636,2.63811,2.60636,2.62442,1920315.3416704,0
+EXC.US,D,19891201,000000,2.63811,2.71041,2.62442,2.69673,3015939.6791295,0
+EXC.US,D,19891204,000000,2.69673,2.71041,2.68335,2.69673,1441563.7278093,0
+EXC.US,D,19891205,000000,2.71041,2.73776,2.69673,2.73776,1966654.2319508,0
+EXC.US,D,19891206,000000,2.72399,2.73776,2.71041,2.72399,978694.76219495,0
+EXC.US,D,19891207,000000,2.73776,2.73776,2.72399,2.72399,1256241.942135,0
+EXC.US,D,19891208,000000,2.73776,2.75594,2.72399,2.75594,1718668.7564384,0
+EXC.US,D,19891211,000000,2.73776,2.76933,2.73776,2.75594,1115924.4048212,0
+EXC.US,D,19891212,000000,2.75594,2.7831,2.75594,2.76933,1314926.270175,0
+EXC.US,D,19891213,000000,2.7831,2.83264,2.76933,2.81485,2403492.5626341,0
+EXC.US,D,19891214,000000,2.83264,2.8466,2.81485,2.81485,2470556.2721147,0
+EXC.US,D,19891215,000000,2.83264,2.8466,2.81485,2.83264,2649266.2580934,0
+EXC.US,D,19891218,000000,2.81485,2.83264,2.80108,2.81485,1252707.802143,0
+EXC.US,D,19891219,000000,2.81485,2.83264,2.80108,2.81485,1605267.1801759,0
+EXC.US,D,19891220,000000,2.8466,2.8466,2.80108,2.81485,2285680.7317449,0
+EXC.US,D,19891221,000000,2.81485,2.81485,2.73776,2.76933,3210094.2560376,0
+EXC.US,D,19891222,000000,2.76933,2.76933,2.73776,2.75594,1669690.2637719,0
+EXC.US,D,19891226,000000,2.7831,2.7831,2.73776,2.73776,743501.9932451,0
+EXC.US,D,19891227,000000,2.75594,2.76933,2.68335,2.68335,1467596.4097371,0
+EXC.US,D,19891228,000000,2.69673,2.73776,2.68335,2.72399,1268150.3460756,0
+EXC.US,D,19891229,000000,2.71041,2.73776,2.69673,2.73776,1963561.2197712,0
+EXC.US,D,19900102,000000,2.73776,2.7831,2.71041,2.75594,1852807.4338821,0
+EXC.US,D,19900103,000000,2.7831,2.7831,2.73776,2.75594,1663070.2760892,0
+EXC.US,D,19900104,000000,2.75594,2.75594,2.69673,2.71041,1505101.4852851,0
+EXC.US,D,19900105,000000,2.71041,2.73776,2.71041,2.71041,1168867.9303082,0
+EXC.US,D,19900108,000000,2.71041,2.72399,2.60636,2.72399,2080491.8185338,0
+EXC.US,D,19900109,000000,2.73776,2.73776,2.69673,2.69673,1396114.2576428,0
+EXC.US,D,19900110,000000,2.72399,2.72399,2.69673,2.72399,1341837.1137341,0
+EXC.US,D,19900111,000000,2.73776,2.75594,2.53366,2.53366,5009511.9191283,0
+EXC.US,D,19900112,000000,2.54733,2.60636,2.51549,2.53366,9245944.7881074,0
+EXC.US,D,19900115,000000,2.53366,2.56532,2.51549,2.53366,2467913.5992333,0
+EXC.US,D,19900116,000000,2.51549,2.54733,2.51549,2.54733,2666032.1854636,0
+EXC.US,D,19900117,000000,2.56532,2.60636,2.54733,2.5791,1670578.6603874,0
+EXC.US,D,19900118,000000,2.59268,2.60636,2.5791,2.60636,1583646.7998715,0
+EXC.US,D,19900119,000000,2.60636,2.60636,2.56532,2.56532,1788831.619089,0
+EXC.US,D,19900122,000000,2.56532,2.59268,2.53366,2.53366,1547019.8859549,0
+EXC.US,D,19900123,000000,2.54733,2.5791,2.51549,2.54733,1652481.1615924,0
+EXC.US,D,19900124,000000,2.54733,2.66518,2.51549,2.56532,1640119.3478585,0
+EXC.US,D,19900125,000000,2.54733,2.56532,2.47485,2.47485,3404244.7389523,0
+EXC.US,D,19900126,000000,2.47485,2.51549,2.47485,2.5066,1652927.4068969,0
+EXC.US,D,19900129,000000,2.51549,2.5791,2.48853,2.54733,1453918.3770544,0
+EXC.US,D,19900130,000000,2.54733,2.56532,2.48853,2.48853,1359487.3437261,0
+EXC.US,D,19900131,000000,2.51549,2.54733,2.5066,2.54733,1637918.826288,0
+EXC.US,D,19900201,000000,2.56532,2.59268,2.54733,2.5791,1421712.9762468,0
+EXC.US,D,19900202,000000,2.56532,2.59268,2.48853,2.59268,1897819.8702298,0
+EXC.US,D,19900205,000000,2.59268,2.60636,2.5791,2.60636,2085355.4829536,0
+EXC.US,D,19900206,000000,2.59268,2.60636,2.54733,2.54733,1907525.7056032,0
+EXC.US,D,19900207,000000,2.56532,2.56532,2.53366,2.56532,2240671.3658924,0
+EXC.US,D,19900208,000000,2.56532,2.5791,2.51549,2.54733,1299489.8672328,0
+EXC.US,D,19900209,000000,2.56532,2.56532,2.53366,2.56532,1823239.5884638,0
+EXC.US,D,19900212,000000,2.54733,2.56532,2.53366,2.53366,1616738.5502976,0
+EXC.US,D,19900213,000000,2.54733,2.56532,2.51549,2.51549,4400586.660644,0
+EXC.US,D,19900214,000000,2.49302,2.52457,2.47934,2.511,3353054.4662328,0
+EXC.US,D,19900215,000000,2.511,2.511,2.49302,2.49302,1573945.0584917,0
+EXC.US,D,19900216,000000,2.511,2.54275,2.49302,2.511,2236253.9467771,0
+EXC.US,D,19900220,000000,2.511,2.511,2.41593,2.44768,3766067.8010477,0
+EXC.US,D,19900221,000000,2.43391,2.44768,2.40235,2.43391,2676179.1486494,0
+EXC.US,D,19900222,000000,2.43391,2.44768,2.41593,2.43391,2039454.6499906,0
+EXC.US,D,19900223,000000,2.41593,2.43391,2.40235,2.43391,1608359.168857,0
+EXC.US,D,19900226,000000,2.43391,2.44768,2.41593,2.43391,1349345.4980323,0
+EXC.US,D,19900227,000000,2.43391,2.44768,2.43391,2.44768,1302570.5974313,0
+EXC.US,D,19900228,000000,2.44768,2.47934,2.43391,2.44768,1704550.6194417,0
+EXC.US,D,19900301,000000,2.43391,2.46126,2.11696,2.18926,12918032.918623,0
+EXC.US,D,19900302,000000,2.1574,2.18926,2.11696,2.1574,9695144.9325248,0
+EXC.US,D,19900305,000000,2.17548,2.22111,2.1574,2.22111,4681218.6647764,0
+EXC.US,D,19900306,000000,2.20724,2.22111,2.18926,2.18926,2617489.7031175,0
+EXC.US,D,19900307,000000,2.18926,2.23469,2.18926,2.18926,2669556.0904715,0
+EXC.US,D,19900308,000000,2.18926,2.22111,2.18926,2.22111,2024904.596667,0
+EXC.US,D,19900309,000000,2.20724,2.22111,2.18926,2.22111,1592032.3223025,0
+EXC.US,D,19900312,000000,2.20724,2.22111,2.18926,2.18926,2138735.0187612,0
+EXC.US,D,19900313,000000,2.20724,2.22111,2.18926,2.20724,1435823.9487547,0
+EXC.US,D,19900314,000000,2.18926,2.22111,2.18926,2.20724,1276534.8450083,0
+EXC.US,D,19900315,000000,2.18926,2.20724,2.1574,2.17548,2050937.2785948,0
+EXC.US,D,19900316,000000,2.18926,2.18926,2.17548,2.18926,2130795.7416347,0
+EXC.US,D,19900319,000000,2.17548,2.18926,2.17548,2.18926,1359934.612529,0
+EXC.US,D,19900320,000000,2.17548,2.18926,2.14393,2.14393,2810762.0244007,0
+EXC.US,D,19900321,000000,2.1574,2.18926,2.14393,2.17548,1635270.0124162,0
+EXC.US,D,19900322,000000,2.1574,2.23469,2.14393,2.18926,4670630.573778,0
+EXC.US,D,19900323,000000,2.17548,2.18926,2.17548,2.18926,2188601.9080432,0
+EXC.US,D,19900326,000000,2.18926,2.18926,2.14393,2.1574,2157270.5748734,0
+EXC.US,D,19900327,000000,2.17548,2.18926,2.1574,2.17548,1322429.5369811,0
+EXC.US,D,19900328,000000,2.18926,2.18926,2.1574,2.17548,1349345.4980323,0
+EXC.US,D,19900329,000000,2.17548,2.18926,2.1574,2.18926,3484113.4369762,0
+EXC.US,D,19900330,000000,2.17548,2.18926,2.1574,2.18926,2302885.7399308,0
+EXC.US,D,19900402,000000,2.1574,2.18926,2.1574,2.17548,1084153.9908357,0
+EXC.US,D,19900403,000000,2.1574,2.18926,2.1574,2.17548,2668239.8715228,0
+EXC.US,D,19900404,000000,2.1574,2.18926,2.08041,2.08041,4028614.5883659,0
+EXC.US,D,19900405,000000,2.11696,2.13015,2.07152,2.07152,7633625.7039221,0
+EXC.US,D,19900406,000000,2.07152,2.08041,2.00792,2.03967,6614342.0654852,0
+EXC.US,D,19900409,000000,2.0216,2.05335,2.00792,2.05335,7240030.1808444,0
+EXC.US,D,19900410,000000,2.05335,2.0985,2.05335,2.08041,3185387.0045442,0
+EXC.US,D,19900411,000000,2.07152,2.11696,2.00792,2.07152,3377767.8587168,0
+EXC.US,D,19900412,000000,2.07152,2.08041,2.03967,2.05335,2328475.2470493,0
+EXC.US,D,19900416,000000,2.05335,2.08041,2.05335,2.07152,2599408.5802971,0
+EXC.US,D,19900417,000000,2.05335,2.05335,2.00792,2.03967,4010518.1130695,0
+EXC.US,D,19900418,000000,2.03967,2.05335,2.0216,2.03967,2134324.7641347,0
+EXC.US,D,19900419,000000,2.03967,2.03967,2.00792,2.00792,3059185.5572303,0
+EXC.US,D,19900420,000000,2.00792,2.03967,2.00792,2.00792,3507937.4093463,0
+EXC.US,D,19900423,000000,1.93073,1.94441,1.88559,1.91715,5085411.490338,0
+EXC.US,D,19900424,000000,1.90386,1.96248,1.82648,1.91715,4325133.3347387,0
+EXC.US,D,19900425,000000,1.93073,1.93073,1.90386,1.93073,2099031.4686397,0
+EXC.US,D,19900426,000000,1.93073,1.94441,1.91715,1.94441,2944455.4800382,0
+EXC.US,D,19900427,000000,1.93073,1.94441,1.88559,1.88559,2317446.0282384,0
+EXC.US,D,19900430,000000,1.86741,1.88559,1.82648,1.85403,2344804.1406006,0
+EXC.US,D,19900501,000000,1.84026,1.90386,1.84026,1.88559,3226860.1834078,0
+EXC.US,D,19900502,000000,1.88559,1.93073,1.86741,1.91715,2582631.3944445,0
+EXC.US,D,19900503,000000,1.90386,1.93073,1.90386,1.90386,2764874.4969168,0
+EXC.US,D,19900504,000000,1.91715,1.93073,1.90386,1.91715,1408910.0347004,0
+EXC.US,D,19900507,000000,1.93073,1.97636,1.93073,1.94441,1787061.990347,0
+EXC.US,D,19900508,000000,1.94441,1.96248,1.94441,1.96248,962366.89214208,0
+EXC.US,D,19900509,000000,1.94441,2.0216,1.94441,1.98983,1855451.1302618,0
+EXC.US,D,19900510,000000,2.0216,2.03967,1.98983,2.0216,1945913.0367761,0
+EXC.US,D,19900511,000000,2.05335,2.08041,2.0216,2.03967,2110062.7344472,0
+EXC.US,D,19900514,000000,2.05335,2.07152,2.0216,2.03967,4012284.6713163,0
+EXC.US,D,19900515,000000,2.03967,2.05335,2.0216,2.03967,1379348.3302726,0
+EXC.US,D,19900516,000000,2.03967,2.08041,2.0216,2.07152,6626691.5972384,0
+EXC.US,D,19900517,000000,2.05784,2.10327,2.05784,2.05784,1771621.4934112,0
+EXC.US,D,19900518,000000,2.05784,2.07582,2.04427,2.05784,1940179.398712,0
+EXC.US,D,19900521,000000,2.05784,2.07582,2.04427,2.05784,872354.30142756,0
+EXC.US,D,19900522,000000,2.05784,2.07582,2.02589,2.02589,1836045.6005055,0
+EXC.US,D,19900523,000000,2.02589,2.05784,2.02589,2.04427,1231969.6774636,0
+EXC.US,D,19900524,000000,2.04427,2.05784,2.02589,2.04427,1830740.808273,0
+EXC.US,D,19900525,000000,2.02589,2.07582,2.02589,2.02589,1723518.0918807,0
+EXC.US,D,19900529,000000,2.02589,2.05784,2.02589,2.05784,1089007.4202716,0
+EXC.US,D,19900530,000000,2.04427,2.05784,2.02589,2.02589,1922082.9234156,0
+EXC.US,D,19900531,000000,2.04427,2.05784,2.02589,2.04427,1269912.8103288,0
+EXC.US,D,19900601,000000,2.04427,2.05784,2.04427,2.04427,1776915.0271611,0
+EXC.US,D,19900604,000000,2.04427,2.08959,2.04427,2.07582,2129032.2538831,0
+EXC.US,D,19900605,000000,2.08959,2.08959,2.05784,2.05784,1682926.1451437,0
+EXC.US,D,19900606,000000,2.05784,2.07582,2.05784,2.07582,768219.47972266,0
+EXC.US,D,19900607,000000,2.07582,2.08959,2.05784,2.08959,1865607.3049334,0
+EXC.US,D,19900608,000000,2.07582,2.08959,2.04427,2.05784,1035615.6024833,0
+EXC.US,D,19900611,000000,2.04427,2.07582,2.04427,2.07582,687908.63038788,0
+EXC.US,D,19900612,000000,2.05784,2.07582,2.04427,2.07582,1135776.1798821,0
+EXC.US,D,19900613,000000,2.07582,2.08959,2.07582,2.07582,1424798.8239375,0
+EXC.US,D,19900614,000000,2.07582,2.08959,2.05784,2.05784,890443.6122352,0
+EXC.US,D,19900615,000000,2.05784,2.07582,2.04427,2.04427,1890760.8017313,0
+EXC.US,D,19900618,000000,2.05784,2.05784,2.02589,2.04427,903680.51710536,0
+EXC.US,D,19900619,000000,2.02589,2.04427,2.02589,2.02589,878529.06730413,0
+EXC.US,D,19900620,000000,2.02589,2.04427,1.99883,2.01251,1536879.0637595,0
+EXC.US,D,19900621,000000,2.02589,2.04427,1.99883,2.02589,1830740.808273,0
+EXC.US,D,19900622,000000,2.01251,2.04427,2.01251,2.02589,2323182.7367977,0
+EXC.US,D,19900625,000000,2.02589,2.04427,1.99883,2.01251,980897.33076221,0
+EXC.US,D,19900626,000000,1.99883,2.04427,1.98065,1.98065,930152.27984887,0
+EXC.US,D,19900627,000000,1.98065,2.01251,1.98065,2.01251,1043551.8091146,0
+EXC.US,D,19900628,000000,2.01251,2.02589,2.01251,2.02589,841904.20038434,0
+EXC.US,D,19900629,000000,2.01251,2.05784,2.01251,2.05784,2073877.9718415,0
+EXC.US,D,19900702,000000,2.05784,2.05784,2.02589,2.04427,1207256.2849797,0
+EXC.US,D,19900703,000000,2.04427,2.05784,2.02589,2.02589,715266.74275001,0
+EXC.US,D,19900705,000000,2.01251,2.04427,1.99883,2.02589,2593226.6499317,0
+EXC.US,D,19900706,000000,2.02589,2.04427,2.01251,2.01251,654368.58766036,0
+EXC.US,D,19900709,000000,2.01251,2.02589,1.99883,2.01251,1318455.292675,0
+EXC.US,D,19900710,000000,1.99883,2.02589,1.98065,1.98065,1156078.294241,0
+EXC.US,D,19900711,000000,1.99883,2.01251,1.98065,2.01251,1418623.0345626,0
+EXC.US,D,19900712,000000,1.99883,2.02589,1.99883,2.02589,1465388.7236779,0
+EXC.US,D,19900713,000000,2.01251,2.02589,1.99883,2.02589,1346695.6606621,0
+EXC.US,D,19900716,000000,2.02589,2.02589,1.99883,2.02589,1649834.3947175,0
+EXC.US,D,19900717,000000,2.01251,2.02589,1.98065,2.01251,1037376.0197397,0
+EXC.US,D,19900718,000000,1.98065,1.99883,1.98065,1.99883,1363022.5072165,0
+EXC.US,D,19900719,000000,1.98065,1.99883,1.949,1.98065,807926.10033952,0
+EXC.US,D,19900720,000000,1.96717,1.98065,1.92185,1.93552,941183.54565654,0
+EXC.US,D,19900723,000000,1.92185,1.949,1.89008,1.89008,2499245.9559015,0
+EXC.US,D,19900724,000000,1.92185,1.92185,1.90386,1.92185,1417735.6614455,0
+EXC.US,D,19900725,000000,1.92185,1.96717,1.92185,1.96717,1204610.5416031,0
+EXC.US,D,19900726,000000,1.96717,1.96717,1.949,1.949,1210347.2501624,0
+EXC.US,D,19900727,000000,1.96717,1.96717,1.92185,1.949,1038702.4736724,0
+EXC.US,D,19900730,000000,1.93552,1.99883,1.93552,1.99883,1547019.8859549,0
+EXC.US,D,19900731,000000,1.99883,2.04427,1.98065,2.04427,2850913.8668238,0
+EXC.US,D,19900801,000000,2.04427,2.05784,2.02589,2.05784,2488653.7709095,0
+EXC.US,D,19900802,000000,2.02589,2.04427,1.99883,2.01251,1161812.9558035,0
+EXC.US,D,19900803,000000,1.99883,2.01251,1.92185,1.96717,1532463.6916409,0
+EXC.US,D,19900806,000000,1.93552,1.949,1.85863,1.89008,2194338.6166025,0
+EXC.US,D,19900807,000000,1.92185,1.949,1.90386,1.949,2301122.2521792,0
+EXC.US,D,19900808,000000,1.949,1.98065,1.949,1.98065,692322.97900809,0
+EXC.US,D,19900809,000000,1.96717,1.98065,1.949,1.96717,524206.20151967,0
+EXC.US,D,19900810,000000,1.949,1.96717,1.93552,1.93552,744826.400181,0
+EXC.US,D,19900813,000000,1.93552,1.96717,1.92185,1.949,652168.06608989,0
+EXC.US,D,19900814,000000,1.949,1.98065,1.93552,1.98065,1130047.65931,0
+EXC.US,D,19900815,000000,1.96717,1.98065,1.949,1.96717,2382749.3204626,0
+EXC.US,D,19900816,000000,1.95828,1.97147,1.92653,1.95828,1044440.2057301,0
+EXC.US,D,19900817,000000,1.94012,1.95828,1.90807,1.94012,1194906.7532265,0
+EXC.US,D,19900820,000000,1.92653,1.94012,1.92653,1.94012,984867.4810747,0
+EXC.US,D,19900821,000000,1.92653,1.92653,1.89458,1.90807,1258006.453385,0
+EXC.US,D,19900822,000000,1.90807,1.92653,1.89458,1.89458,1500692.254157,0
+EXC.US,D,19900823,000000,1.89458,1.89458,1.84925,1.84925,1523640.1118925,0
+EXC.US,D,19900824,000000,1.86273,1.87661,1.83118,1.84925,2199187.9520447,0
+EXC.US,D,19900827,000000,1.87661,1.92653,1.87661,1.90807,1168427.8259942,0
+EXC.US,D,19900828,000000,1.89458,1.90807,1.87661,1.87661,955306.8001453,0
+EXC.US,D,19900829,000000,1.87661,1.94012,1.87661,1.94012,1218732.7725934,0
+EXC.US,D,19900830,000000,1.92653,1.94012,1.87661,1.89458,762478.67716976,0
+EXC.US,D,19900831,000000,1.87661,1.92653,1.87661,1.90807,1079297.4909047,0
+EXC.US,D,19900904,000000,1.89458,1.92653,1.89458,1.89458,923101.39933772,0
+EXC.US,D,19900905,000000,1.90807,1.92653,1.89458,1.90807,935894.10590017,0
+EXC.US,D,19900906,000000,1.90807,1.92653,1.89458,1.90807,2101671.0710258,0
+EXC.US,D,19900907,000000,1.90807,1.92653,1.90807,1.92653,1575259.2304435,0
+EXC.US,D,19900910,000000,1.92653,1.94012,1.90807,1.92653,1265061.4278898,0
+EXC.US,D,19900911,000000,1.90807,1.94012,1.90807,1.92653,2308184.3911727,0
+EXC.US,D,19900912,000000,1.92653,1.92653,1.90807,1.92653,751886.49217779,0
+EXC.US,D,19900913,000000,1.90807,1.92653,1.87661,1.89458,1980328.1706398,0
+EXC.US,D,19900914,000000,1.87661,1.89458,1.86273,1.87661,984424.3062654,0
+EXC.US,D,19900917,000000,1.86273,1.87661,1.84925,1.87661,651289.90445852,0
+EXC.US,D,19900918,000000,1.87661,1.89458,1.86273,1.89458,1053263.7854784,0
+EXC.US,D,19900919,000000,1.89458,1.90807,1.87661,1.90807,1514812.4381504,0
+EXC.US,D,19900920,000000,1.89458,1.90807,1.89458,1.90807,1454357.4578701,0
+EXC.US,D,19900921,000000,1.92653,1.94012,1.90807,1.92653,2735750.8498063,0
+EXC.US,D,19900924,000000,1.90807,1.92653,1.84925,1.86273,1669690.2637719,0
+EXC.US,D,19900925,000000,1.86273,1.89458,1.86273,1.87661,685697.87383337,0
+EXC.US,D,19900926,000000,1.87661,1.90807,1.86273,1.89458,1147248.5735022,0
+EXC.US,D,19900927,000000,1.89458,1.90807,1.87661,1.89458,1090325.6862171,0
+EXC.US,D,19900928,000000,1.87661,1.87661,1.84925,1.84925,1096063.4182748,0
+EXC.US,D,19901001,000000,1.87661,1.92653,1.86273,1.92653,1324640.2935356,0
+EXC.US,D,19901002,000000,1.90807,1.94012,1.90807,1.92653,988840.70188241,0
+EXC.US,D,19901003,000000,1.90807,1.98545,1.90807,1.97147,2160803.691367,0
+EXC.US,D,19901004,000000,1.97147,2.00342,1.95828,2.00342,895735.09898837,0
+EXC.US,D,19901005,000000,1.98545,2.0216,1.97147,1.98545,1645858.1034145,0
+EXC.US,D,19901008,000000,1.98545,2.0216,1.98545,2.00342,452731.21391412,0
+EXC.US,D,19901009,000000,2.00342,2.0216,1.98545,2.00342,1848838.307068,0
+EXC.US,D,19901010,000000,2.00342,2.0216,1.97147,1.98545,1695284.8883824,0
+EXC.US,D,19901011,000000,2.00342,2.00342,1.95828,1.95828,1495395.6499118,0
+EXC.US,D,19901012,000000,1.97147,2.0216,1.97147,2.0216,1219616.0517168,0
+EXC.US,D,19901015,000000,2.00342,2.03527,1.98545,2.00342,1932676.1319059,0
+EXC.US,D,19901016,000000,2.00342,2.0216,1.98545,1.98545,1341401.1034137,0
+EXC.US,D,19901017,000000,1.98545,2.08041,1.95828,2.06692,2504541.5366483,0
+EXC.US,D,19901018,000000,2.06692,2.13015,2.06692,2.11696,3526471.9419601,0
+EXC.US,D,19901019,000000,2.11696,2.13015,2.05335,2.06692,1419942.3240064,0
+EXC.US,D,19901022,000000,2.05335,2.0985,2.05335,2.08041,1217409.3891559,0
+EXC.US,D,19901023,000000,2.08041,2.08041,2.0216,2.06692,1330365.7436124,0
+EXC.US,D,19901024,000000,2.06692,2.0985,2.05335,2.08041,920010.43415503,0
+EXC.US,D,19901025,000000,2.08041,2.0985,2.0216,2.0216,1186077.0324877,0
+EXC.US,D,19901026,000000,1.98545,2.03527,1.97147,2.00342,1130047.65931,0
+EXC.US,D,19901029,000000,2.00342,2.05335,2.00342,2.0216,1162249.9896224,0
+EXC.US,D,19901030,000000,2.03527,2.06692,2.0216,2.06692,794693.28946298,0
+EXC.US,D,19901031,000000,2.05335,2.0985,2.05335,2.0985,1008701.6884289,0
+EXC.US,D,19901101,000000,2.0985,2.13015,2.08041,2.13015,2811199.0582197,0
+EXC.US,D,19901102,000000,2.13015,2.1618,2.13015,2.14841,1359934.612529,0
+EXC.US,D,19901105,000000,2.13015,2.1618,2.13015,2.14841,1008701.6884289,0
+EXC.US,D,19901106,000000,2.13015,2.1618,2.11696,2.14841,4073624.9777169,0
+EXC.US,D,19901107,000000,2.13493,2.15301,2.03967,2.05784,1200640.3912905,0
+EXC.US,D,19901108,000000,2.07152,2.08959,2.05784,2.08959,900145.35361495,0
+EXC.US,D,19901109,000000,2.08959,2.17128,2.07152,2.17128,1171954.8014973,0
+EXC.US,D,19901112,000000,2.13493,2.17128,2.13493,2.17128,1051056.0994191,0
+EXC.US,D,19901113,000000,2.15301,2.18476,2.12116,2.13493,1551428.0935846,0
+EXC.US,D,19901114,000000,2.12116,2.12116,2.08959,2.12116,960160.22958119,0
+EXC.US,D,19901115,000000,2.12116,2.12116,2.08959,2.10327,754541.44704001,0
+EXC.US,D,19901116,000000,2.10327,2.12116,2.07152,2.08959,1153423.3393787,0
+EXC.US,D,19901119,000000,2.10327,2.13493,2.08959,2.10327,1077523.7681691,0
+EXC.US,D,19901120,000000,2.10327,2.12116,2.07152,2.08959,1344043.7762951,0
+EXC.US,D,19901121,000000,2.05784,2.10327,2.05784,2.10327,1076651.747528,0
+EXC.US,D,19901123,000000,2.13493,2.15301,2.10327,2.15301,777927.36209284,0
+EXC.US,D,19901126,000000,2.15301,2.15301,2.07152,2.12116,1295950.6097487,0
+EXC.US,D,19901127,000000,2.10327,2.12116,2.08959,2.12116,1439355.0182515,0
+EXC.US,D,19901128,000000,2.10327,2.13493,2.10327,2.12116,1658657.9744658,0
+EXC.US,D,19901129,000000,2.10327,2.13493,2.08959,2.12116,1375815.213779,0
+EXC.US,D,19901130,000000,2.10327,2.18476,2.10327,2.15301,4611942.1517445,0
+EXC.US,D,19901203,000000,2.15301,2.17128,2.13493,2.17128,1772059.5507285,0
+EXC.US,D,19901204,000000,2.15301,2.24787,2.13493,2.23,4746529.1214895,0
+EXC.US,D,19901205,000000,2.24787,2.29801,2.23,2.24787,1539079.5853299,0
+EXC.US,D,19901206,000000,2.24787,2.28442,2.18476,2.23,2720741.245699,0
+EXC.US,D,19901207,000000,2.23,2.24787,2.20284,2.20284,1925616.0399092,0
+EXC.US,D,19901210,000000,2.20284,2.23,2.18476,2.23,818076.1340206,0
+EXC.US,D,19901211,000000,2.21612,2.24787,2.20284,2.20284,3379973.4977793,0
+EXC.US,D,19901212,000000,2.18476,2.24787,2.18476,2.23,2057556.2427792,0
+EXC.US,D,19901213,000000,2.23,2.24787,2.21612,2.21612,1407143.4764536,0
+EXC.US,D,19901214,000000,2.21612,2.23,2.20284,2.23,2841211.1019456,0
+EXC.US,D,19901217,000000,2.21612,2.23,2.21612,2.23,864412.97730419,0
+EXC.US,D,19901218,000000,2.21612,2.31607,2.21612,2.31607,2266258.8260142,0
+EXC.US,D,19901219,000000,2.28442,2.29801,2.26625,2.28442,1200200.2869765,0
+EXC.US,D,19901220,000000,2.24787,2.28442,2.23,2.26625,1194906.7532265,0
+EXC.US,D,19901221,000000,2.29801,2.31607,2.26625,2.31607,3872848.3661291,0
+EXC.US,D,19901224,000000,2.29801,2.31607,2.29801,2.29801,1847950.9339509,0
+EXC.US,D,19901226,000000,2.29801,2.32966,2.29801,2.31607,2232283.7964645,0
+EXC.US,D,19901227,000000,2.31607,2.32966,2.31607,2.31607,1748671.5886787,0
+EXC.US,D,19901228,000000,2.31607,2.32966,2.29801,2.29801,1518779.5179677,0
+EXC.US,D,19901231,000000,2.31607,2.31607,2.28442,2.31607,1555844.4892016,0
+EXC.US,D,19910102,000000,2.31607,2.31607,2.28442,2.28442,961923.71733277,0
+EXC.US,D,19910103,000000,2.29801,2.31607,2.28442,2.28442,1179018.9874878,0
+EXC.US,D,19910104,000000,2.28442,2.29801,2.26625,2.29801,965451.71633436,0
+EXC.US,D,19910107,000000,2.28442,2.29801,2.26625,2.26625,598779.31879676,0
+EXC.US,D,19910108,000000,2.28442,2.29801,2.26625,2.28442,1003846.2119962,0
+EXC.US,D,19910109,000000,2.29801,2.29801,2.24787,2.28442,1542173.6210078,0
+EXC.US,D,19910110,000000,2.28442,2.29801,2.26625,2.29801,862644.37206057,0
+EXC.US,D,19910111,000000,2.28442,2.29801,2.26625,2.26625,783654.85916648,0
+EXC.US,D,19910114,000000,2.26625,2.28442,2.24787,2.24787,969420.84314843,0
+EXC.US,D,19910115,000000,2.24787,2.28442,2.24787,2.28442,1512165.6712755,0
+EXC.US,D,19910116,000000,2.26625,2.28442,2.26625,2.26625,987079.26112762,0
+EXC.US,D,19910117,000000,2.29801,2.32966,2.28442,2.31607,2112699.2663382,0
+EXC.US,D,19910118,000000,2.31607,2.34334,2.29801,2.34334,1817512.0913903,0
+EXC.US,D,19910121,000000,2.31607,2.34334,2.31607,2.34334,636725.52215724,0
+EXC.US,D,19910122,000000,2.32966,2.34334,2.31607,2.32966,1537313.0270831,0
+EXC.US,D,19910123,000000,2.34334,2.34334,2.32966,2.32966,1050614.9716066,0
+EXC.US,D,19910124,000000,2.32966,2.3616,2.32966,2.3616,978694.76219495,0
+EXC.US,D,19910125,000000,2.34334,2.34334,2.31607,2.32966,1329484.5114859,0
+EXC.US,D,19910128,000000,2.32966,2.3616,2.32966,2.34334,1436262.0060721,0
+EXC.US,D,19910129,000000,2.34334,2.37977,2.34334,2.3616,2216839.2055351,0
+EXC.US,D,19910130,000000,2.3616,2.37977,2.3616,2.37977,1701900.7820716,0
+EXC.US,D,19910131,000000,2.39307,2.43859,2.37977,2.41124,2029746.7676205,0
+EXC.US,D,19910201,000000,2.41124,2.42481,2.39307,2.41124,1531573.2480286,0
+EXC.US,D,19910204,000000,2.39307,2.42481,2.39307,2.41124,1804268.0220311,0
+EXC.US,D,19910205,000000,2.41124,2.43859,2.39307,2.42481,1737635.2053791,0
+EXC.US,D,19910206,000000,2.42481,2.43859,2.41124,2.43859,989286.94718693,0
+EXC.US,D,19910207,000000,2.43859,2.49302,2.41124,2.47485,2811644.2800258,0
+EXC.US,D,19910208,000000,2.47485,2.5066,2.47485,2.5066,5353246.6939143,0
+EXC.US,D,19910211,000000,2.49302,2.5066,2.49302,2.5066,1457451.493548,0
+EXC.US,D,19910212,000000,2.49302,2.5066,2.47485,2.49302,5558429.4661351,0
+EXC.US,D,19910213,000000,2.49732,2.56102,2.49732,2.54733,5771548.444987,0
+EXC.US,D,19910214,000000,2.56102,2.5791,2.52917,2.54733,2616169.3901753,0
+EXC.US,D,19910215,000000,2.54733,2.5791,2.52917,2.56102,2482027.6422364,0
+EXC.US,D,19910219,000000,2.56102,2.56102,2.54733,2.54733,1235945.9687665,0
+EXC.US,D,19910220,000000,2.52917,2.54733,2.49732,2.52917,1004725.397126,0
+EXC.US,D,19910221,000000,2.52917,2.52917,2.49732,2.52917,1291977.388941,0
+EXC.US,D,19910222,000000,2.52917,2.56102,2.49732,2.511,2089760.6200883,0
+EXC.US,D,19910225,000000,2.54733,2.54733,2.49732,2.54733,2372597.2397847,0
+EXC.US,D,19910226,000000,2.52917,2.54733,2.511,2.52917,1351106.9387871,0
+EXC.US,D,19910227,000000,2.511,2.54733,2.49732,2.54733,1459220.0987917,0
+EXC.US,D,19910228,000000,2.56102,2.56102,2.511,2.511,1449058.8066281,0
+EXC.US,D,19910301,000000,2.49732,2.511,2.47934,2.511,1074444.0614688,0
+EXC.US,D,19910304,000000,2.49732,2.511,2.47934,2.47934,935446.83709725,0
+EXC.US,D,19910305,000000,2.49732,2.52917,2.47934,2.511,1214323.5414652,0
+EXC.US,D,19910306,000000,2.511,2.52917,2.47934,2.49732,1315806.4788032,0
+EXC.US,D,19910307,000000,2.49732,2.49732,2.46126,2.47934,1459652.0151185,0
+EXC.US,D,19910308,000000,2.47934,2.49732,2.46126,2.46126,1252707.802143,0
+EXC.US,D,19910311,000000,2.44768,2.46126,2.44768,2.46126,787629.10347258,0
+EXC.US,D,19910312,000000,2.46126,2.49732,2.44768,2.47934,1413323.3598221,0
+EXC.US,D,19910313,000000,2.511,2.54733,2.49732,2.54733,1315806.4788032,0
+EXC.US,D,19910314,000000,2.52917,2.56102,2.52917,2.54733,1347579.9632839,0
+EXC.US,D,19910315,000000,2.52917,2.52917,2.46126,2.49732,1905759.1473563,0
+EXC.US,D,19910318,000000,2.47934,2.49732,2.43391,2.47934,1584970.1833089,0
+EXC.US,D,19910319,000000,2.46126,2.49732,2.43391,2.47934,1491420.3821072,0
+EXC.US,D,19910320,000000,2.47934,2.52917,2.47934,2.52917,1011783.4421259,0
+EXC.US,D,19910321,000000,2.52917,2.52917,2.511,2.511,1145485.0857506,0
+EXC.US,D,19910322,000000,2.52917,2.52917,2.511,2.52917,1117244.7177635,0
+EXC.US,D,19910325,000000,2.54733,2.5791,2.52917,2.56102,1537750.0609019,0
+EXC.US,D,19910326,000000,2.56102,2.59268,2.54733,2.59268,1208578.6449188,0
+EXC.US,D,19910327,000000,2.59268,2.59268,2.56102,2.56102,1252268.7213274,0
+EXC.US,D,19910328,000000,2.56102,2.5791,2.56102,2.5791,1284480.2631253,0
+EXC.US,D,19910401,000000,2.56102,2.56102,2.54733,2.54733,1282273.6005645,0
+EXC.US,D,19910402,000000,2.54733,2.5791,2.54733,2.5791,1163134.2922442,0
+EXC.US,D,19910403,000000,2.5791,2.61075,2.5791,2.5791,1999306.9015613,0
+EXC.US,D,19910404,000000,2.5791,2.61075,2.5791,2.61075,1208578.6449188,0
+EXC.US,D,19910405,000000,2.59268,2.61075,2.59268,2.59268,1347579.9632839,0
+EXC.US,D,19910408,000000,2.59268,2.61075,2.59268,2.61075,1152991.423052,0
+EXC.US,D,19910409,000000,2.59268,2.59268,2.5791,2.5791,1091651.1166514,0
+EXC.US,D,19910410,000000,2.59268,2.62442,2.56102,2.61075,3256870.180137,0
+EXC.US,D,19910411,000000,2.61075,2.66058,2.61075,2.64231,2037253.1049217,0
+EXC.US,D,19910412,000000,2.67876,2.69214,2.66058,2.67876,2045636.5803559,0
+EXC.US,D,19910415,000000,2.66058,2.72399,2.64231,2.69214,2148005.8673125,0
+EXC.US,D,19910416,000000,2.69214,2.72399,2.67876,2.70611,2026659.8964314,0
+EXC.US,D,19910417,000000,2.70611,2.74216,2.61075,2.72399,3281131.186326,0
+EXC.US,D,19910418,000000,2.69214,2.70611,2.64231,2.64231,3065363.3936021,0
+EXC.US,D,19910419,000000,2.64231,2.66058,2.61075,2.62442,1446856.2380608,0
+EXC.US,D,19910422,000000,2.62442,2.66058,2.62442,2.62442,2167424.702548,0
+EXC.US,D,19910423,000000,2.62442,2.66058,2.62442,2.64231,1498044.4637836,0
+EXC.US,D,19910424,000000,2.64231,2.66058,2.62442,2.64231,1048407.2855473,0
+EXC.US,D,19910425,000000,2.62442,2.66058,2.61075,2.61075,1581004.12699,0
+EXC.US,D,19910426,000000,2.61075,2.64231,2.59268,2.62442,809253.57777064,0
+EXC.US,D,19910429,000000,2.62442,2.67876,2.62442,2.62442,2096376.5137774,0
+EXC.US,D,19910430,000000,2.64231,2.67876,2.62442,2.64231,1693518.3301356,0
+EXC.US,D,19910501,000000,2.64231,2.70611,2.64231,2.69214,2377457.8337095,0
+EXC.US,D,19910502,000000,2.69214,2.70611,2.61075,2.67876,1643214.4070348,0
+EXC.US,D,19910503,000000,2.67876,2.69214,2.66058,2.67876,1826780.8929448,0
+EXC.US,D,19910506,000000,2.66058,2.67876,2.62442,2.64231,1138429.0877475,0
+EXC.US,D,19910507,000000,2.64231,2.66058,2.61075,2.62442,1115478.1595168,0
+EXC.US,D,19910508,000000,2.62442,2.66058,2.59268,2.66058,2133438.414516,0
+EXC.US,D,19910509,000000,2.64231,2.66058,2.62442,2.64231,652168.06608989,0
+EXC.US,D,19910510,000000,2.62442,2.64231,2.59268,2.61075,2347010.8031614,0
+EXC.US,D,19910513,000000,2.62442,2.66058,2.61075,2.66058,2208453.6831041,0
+EXC.US,D,19910514,000000,2.64231,2.66058,2.62442,2.66058,2426872.3366965,0
+EXC.US,D,19910515,000000,2.66058,2.69214,2.64231,2.69214,6096309.6063437,0
+EXC.US,D,19910516,000000,2.70161,2.70161,2.66518,2.68335,2263163.7668379,0
+EXC.US,D,19910517,000000,2.66518,2.70161,2.64709,2.68335,1437590.5070015,0
+EXC.US,D,19910520,000000,2.68335,2.70161,2.66518,2.66518,2440998.6616805,0
+EXC.US,D,19910521,000000,2.66518,2.68335,2.66518,2.68335,1962239.8833306,0
+EXC.US,D,19910522,000000,2.66518,2.70161,2.66518,2.68335,1058556.2957299,0
+EXC.US,D,19910523,000000,2.68335,2.70161,2.64709,2.66518,1025468.6392974,0
+EXC.US,D,19910524,000000,2.66518,2.68335,2.64709,2.66518,668491.84214913,0
+EXC.US,D,19910528,000000,2.66518,2.70161,2.64709,2.68335,920010.43415503,0
+EXC.US,D,19910529,000000,2.70161,2.70161,2.68335,2.70161,719675.97387818,0
+EXC.US,D,19910530,000000,2.70161,2.7149,2.68335,2.7149,818959.41314399,0
+EXC.US,D,19910531,000000,2.7149,2.7149,2.64709,2.68335,2758253.4857359,0
+EXC.US,D,19910603,000000,2.66518,2.66518,2.64709,2.64709,733799.22836696,0
+EXC.US,D,19910604,000000,2.64709,2.66518,2.60157,2.64709,775270.3602338,0
+EXC.US,D,19910605,000000,2.64709,2.64709,2.61554,2.61554,699380.00050965,0
+EXC.US,D,19910606,000000,2.63332,2.63332,2.61554,2.63332,479646.15146693,0
+EXC.US,D,19910607,000000,2.63332,2.63332,2.61554,2.63332,551121.13907248,0
+EXC.US,D,19910610,000000,2.61554,2.64709,2.61554,2.61554,832639.49282347,0
+EXC.US,D,19910611,000000,2.63332,2.64709,2.61554,2.63332,2025777.6408063,0
+EXC.US,D,19910612,000000,2.63332,2.63332,2.60157,2.60157,626135.38416208,0
+EXC.US,D,19910613,000000,2.60157,2.66518,2.60157,2.66518,1226231.9454059,0
+EXC.US,D,19910614,000000,2.66518,2.68335,2.64709,2.68335,986638.13331512,0
+EXC.US,D,19910617,000000,2.68335,2.70161,2.66518,2.68335,1166662.2912458,0
+EXC.US,D,19910618,000000,2.68335,2.7149,2.68335,2.70161,1862955.4205663,0
+EXC.US,D,19910619,000000,2.68335,2.68335,2.64709,2.66518,987079.26112762,0
+EXC.US,D,19910620,000000,2.66518,2.70161,2.66518,2.70161,951331.53234079,0
+EXC.US,D,19910621,000000,2.70161,2.70161,2.68335,2.70161,2913576.5331634,0
+EXC.US,D,19910624,000000,2.70161,2.70161,2.68335,2.70161,1474658.5487306,0
+EXC.US,D,19910625,000000,2.70161,2.70161,2.68335,2.70161,824695.09820489,0
+EXC.US,D,19910626,000000,2.70161,2.7149,2.68335,2.7149,818514.19133788,0
+EXC.US,D,19910627,000000,2.70161,2.7149,2.68335,2.70161,1212109.7144156,0
+EXC.US,D,19910628,000000,2.68335,2.70161,2.64709,2.66518,1193582.3462906,0
+EXC.US,D,19910701,000000,2.68335,2.7149,2.66518,2.7149,2234488.4120286,0
+EXC.US,D,19910702,000000,2.70161,2.7149,2.68335,2.68335,956180.86778307,0
+EXC.US,D,19910703,000000,2.68335,2.70161,2.66518,2.70161,1162249.9896224,0
+EXC.US,D,19910705,000000,2.70161,2.7149,2.68335,2.7149,529493.59427922,0
+EXC.US,D,19910708,000000,2.70161,2.7149,2.68335,2.7149,2329355.4556775,0
+EXC.US,D,19910709,000000,2.7149,2.73317,2.70161,2.7149,1666159.1942751,0
+EXC.US,D,19910710,000000,2.7149,2.73317,2.64709,2.66518,1111067.9048901,0
+EXC.US,D,19910711,000000,2.68335,2.70161,2.66518,2.68335,768219.47972266,0
+EXC.US,D,19910712,000000,2.68335,2.7149,2.68335,2.7149,1971944.6952055,0
+EXC.US,D,19910715,000000,2.70161,2.73317,2.70161,2.73317,1064295.0512861,0
+EXC.US,D,19910716,000000,2.7149,2.73317,2.7149,2.73317,837054.86494207,0
+EXC.US,D,19910717,000000,2.7149,2.73317,2.7149,2.7149,1011783.4421259,0
+EXC.US,D,19910718,000000,2.7149,2.75134,2.7149,2.75134,1150778.6195007,0
+EXC.US,D,19910719,000000,2.75134,2.75134,2.7149,2.7149,1751763.5773599,0
+EXC.US,D,19910722,000000,2.7149,2.73317,2.70161,2.70161,617758.04971823,0
+EXC.US,D,19910723,000000,2.7149,2.73317,2.70161,2.7149,924421.71228,0
+EXC.US,D,19910724,000000,2.7149,2.73317,2.70161,2.7149,1182555.1744765,0
+EXC.US,D,19910725,000000,2.70161,2.7149,2.68335,2.7149,2621033.0545952,0
+EXC.US,D,19910726,000000,2.70161,2.7149,2.68335,2.70161,709085.83588301,0
+EXC.US,D,19910729,000000,2.7149,2.76483,2.70161,2.76483,2103446.8407583,0
+EXC.US,D,19910730,000000,2.76483,2.79629,2.75134,2.7787,2907841.8716008,0
+EXC.US,D,19910731,000000,2.7787,2.79629,2.75134,2.76483,1440236.2503781,0
+EXC.US,D,19910801,000000,2.76483,2.76483,2.73317,2.75134,958835.82264529,0
+EXC.US,D,19910802,000000,2.76483,2.76483,2.73317,2.75134,622161.13985597,0
+EXC.US,D,19910805,000000,2.76483,2.76483,2.73317,2.73317,653935.64783509,0
+EXC.US,D,19910806,000000,2.73317,2.7787,2.73317,2.7787,1148571.9569398,0
+EXC.US,D,19910807,000000,2.7787,2.7787,2.73317,2.75134,1733671.196057,0
+EXC.US,D,19910808,000000,2.75134,2.7787,2.75134,2.76483,1811772.3123357,0
+EXC.US,D,19910809,000000,2.7787,2.7787,2.75134,2.7787,1386853.6440755,0
+EXC.US,D,19910812,000000,2.76483,2.7787,2.73317,2.76483,1285358.4247567,0
+EXC.US,D,19910813,000000,2.7787,2.79629,2.76483,2.7787,1317573.0370499,0
+EXC.US,D,19910814,000000,2.76483,2.81485,2.76483,2.76483,4104947.0994011,0
+EXC.US,D,19910815,000000,2.77382,2.7875,2.75594,2.75594,1342722.4398544,0
+EXC.US,D,19910816,000000,2.77382,2.80567,2.75594,2.7875,1265950.8480037,0
+EXC.US,D,19910819,000000,2.75594,2.77382,2.66948,2.75594,934126.52415496,0
+EXC.US,D,19910820,000000,2.7875,2.7875,2.77382,2.7875,2174481.7240497,0
+EXC.US,D,19910821,000000,2.7875,2.83742,2.7875,2.83742,2286556.8463796,0
+EXC.US,D,19910822,000000,2.81915,2.87357,2.81915,2.87357,3641632.9119806,0
+EXC.US,D,19910823,000000,2.85541,2.89145,2.85541,2.87357,1528046.2725254,0
+EXC.US,D,19910826,000000,2.87357,2.87357,2.85541,2.87357,1025468.6392974,0
+EXC.US,D,19910827,000000,2.85541,2.87357,2.83742,2.85541,782778.74453191,0
+EXC.US,D,19910828,000000,2.83742,2.89145,2.83742,2.89145,1509517.8809021,0
+EXC.US,D,19910829,000000,2.87357,2.87357,2.83742,2.83742,966334.99545776,0
+EXC.US,D,19910830,000000,2.83742,2.87357,2.81915,2.85541,1370961.784343,0
+EXC.US,D,19910903,000000,2.85541,2.89145,2.85541,2.89145,1458323.5141889,0
+EXC.US,D,19910904,000000,2.87357,2.89145,2.87357,2.87357,503030.01952295,0
+EXC.US,D,19910905,000000,2.87357,2.89145,2.87357,2.89145,2271118.3964405,0
+EXC.US,D,19910906,000000,2.87357,2.90522,2.87357,2.87357,1395234.0490146,0
+EXC.US,D,19910909,000000,2.87357,2.89145,2.87357,2.89145,916474.24716621,0
+EXC.US,D,19910910,000000,2.89145,2.9236,2.87357,2.9236,1160048.4445535,0
+EXC.US,D,19910911,000000,2.90522,2.95975,2.90522,2.94177,2801499.3638367,0
+EXC.US,D,19910912,000000,2.94177,2.97343,2.94177,2.94177,1369203.4140835,0
+EXC.US,D,19910913,000000,2.94177,2.95975,2.9236,2.94177,894854.89036018,0
+EXC.US,D,19910916,000000,2.95975,2.95975,2.94177,2.95975,1028553.4634897,0
+EXC.US,D,19910917,000000,2.95975,2.97343,2.94177,2.94177,1334341.0114169,0
+EXC.US,D,19910918,000000,2.94177,2.95975,2.9236,2.94177,675553.98114272,0
+EXC.US,D,19910919,000000,2.9236,2.98701,2.9236,2.95975,1870017.5595599,0
+EXC.US,D,19910920,000000,3.00518,3.00518,2.97343,3.00518,2549540.6675167,0
+EXC.US,D,19910923,000000,2.98701,3.00518,2.97343,3.00518,916033.11935372,0
+EXC.US,D,19910924,000000,2.98701,3.02336,2.98701,3.00518,2158145.6660096,0
+EXC.US,D,19910925,000000,3.00518,3.04153,3.00518,3.04153,1160930.7001786,0
+EXC.US,D,19910926,000000,3.04153,3.04153,3.02336,3.04153,1082830.6073982,0
+EXC.US,D,19910927,000000,3.04153,3.07748,3.02336,3.02336,2465703.8661772,0
+EXC.US,D,19910930,000000,3.00518,3.04153,2.98701,3.04153,1277426.312119,0
+EXC.US,D,19911001,000000,3.04153,3.0595,3.02336,3.02336,1049735.7864769,0
+EXC.US,D,19911002,000000,3.02336,3.0595,3.02336,3.04153,1554962.2335766,0
+EXC.US,D,19911003,000000,3.04153,3.09106,3.04153,3.07748,2447617.6258648,0
+EXC.US,D,19911004,000000,3.09106,3.12272,3.07748,3.10923,1533785.0280815,0
+EXC.US,D,19911007,000000,3.10923,3.10923,3.0595,3.07748,1479509.9311698,0
+EXC.US,D,19911008,000000,3.07748,3.10923,3.07748,3.09106,1887672.907044,0
+EXC.US,D,19911009,000000,3.09106,3.09106,3.0595,3.0595,1856337.4798804,0
+EXC.US,D,19911010,000000,3.0595,3.07748,2.98701,3.00518,1778238.4105986,0
+EXC.US,D,19911011,000000,3.02336,3.02336,2.97343,2.98701,627022.75727909,0
+EXC.US,D,19911014,000000,3.02336,3.09106,3.02336,3.07748,1593354.6822416,0
+EXC.US,D,19911015,000000,3.09106,3.09106,3.0595,3.09106,1012222.5229416,0
+EXC.US,D,19911016,000000,3.09106,3.12272,3.07748,3.12272,1079297.4909047,0
+EXC.US,D,19911017,000000,3.09106,3.12272,3.07748,3.09106,2015188.5263096,0
+EXC.US,D,19911018,000000,3.09106,3.09106,3.04153,3.07748,1281391.3449395,0
+EXC.US,D,19911021,000000,3.0595,3.07748,3.04153,3.0595,808806.30896771,0
+EXC.US,D,19911022,000000,3.0595,3.07748,3.04153,3.0595,963248.12426868,0
+EXC.US,D,19911023,000000,3.07748,3.09106,3.0595,3.09106,793365.81203187,0
+EXC.US,D,19911024,000000,3.07748,3.10923,3.07748,3.09106,1131362.8547602,0
+EXC.US,D,19911025,000000,3.07748,3.12272,3.07748,3.10923,1320661.9552358,0
+EXC.US,D,19911028,000000,3.10923,3.17274,3.10923,3.15936,2610435.7521112,0
+EXC.US,D,19911029,000000,3.15936,3.17274,3.15936,3.17274,1744265.4280458,0
+EXC.US,D,19911030,000000,3.15936,3.19092,3.15936,3.15936,899270.26247878,0
+EXC.US,D,19911031,000000,3.17274,3.19092,3.15936,3.19092,697178.45544077,0
+EXC.US,D,19911101,000000,3.19092,3.19092,3.10923,3.12272,1207256.2849797,0
+EXC.US,D,19911104,000000,3.12272,3.14099,3.10923,3.14099,807926.10033952,0
+EXC.US,D,19911105,000000,3.12272,3.15936,3.12272,3.14099,4220558.4087198,0
+EXC.US,D,19911106,000000,3.13659,3.20449,3.13659,3.16845,3374243.9537088,0
+EXC.US,D,19911107,000000,3.16845,3.23626,3.16845,3.23626,1786176.6642267,0
+EXC.US,D,19911108,000000,3.23626,3.26821,3.22287,3.23626,2110937.8255834,0
+EXC.US,D,19911111,000000,3.23626,3.28608,3.22287,3.26821,1682049.0070108,0
+EXC.US,D,19911112,000000,3.26821,3.32224,3.22287,3.25423,4013174.0914301,0
+EXC.US,D,19911113,000000,3.22287,3.23626,3.20449,3.23626,1630412.4889866,0
+EXC.US,D,19911114,000000,3.22287,3.22287,3.18642,3.18642,1360376.7638399,0
+EXC.US,D,19911115,000000,3.20449,3.22287,3.15467,3.15467,2350101.7683441,0
+EXC.US,D,19911118,000000,3.13659,3.20449,3.10045,3.18642,1748238.6488535,0
+EXC.US,D,19911119,000000,3.16845,3.16845,3.10045,3.15467,1195791.0558484,0
+EXC.US,D,19911120,000000,3.16845,3.20449,3.15467,3.18642,1737204.3125507,0
+EXC.US,D,19911121,000000,3.16845,3.22287,3.16845,3.20449,839699.58482024,0
+EXC.US,D,19911122,000000,3.18642,3.20449,3.13659,3.15467,611134.99154033,0
+EXC.US,D,19911125,000000,3.15467,3.20449,3.15467,3.20449,1107538.8823902,0
+EXC.US,D,19911126,000000,3.20449,3.23626,3.16845,3.23626,985317.82037284,0
+EXC.US,D,19911127,000000,3.23626,3.30435,3.22287,3.30435,3597507.8487499,0
+EXC.US,D,19911129,000000,3.30435,3.30435,3.28608,3.30435,1075329.3875889,0
+EXC.US,D,19911202,000000,3.25423,3.32224,3.22287,3.32224,1775588.5732284,0
+EXC.US,D,19911203,000000,3.30435,3.32224,3.28608,3.30435,1857664.9573116,0
+EXC.US,D,19911204,000000,3.30435,3.30435,3.20449,3.25423,935446.83709725,0
+EXC.US,D,19911205,000000,3.23626,3.26821,3.22287,3.23626,1055030.3437252,0
+EXC.US,D,19911206,000000,3.23626,3.26821,3.23626,3.26821,1367877.9836492,0
+EXC.US,D,19911209,000000,3.26821,3.26821,3.23626,3.25423,935894.10590017,0
+EXC.US,D,19911210,000000,3.25423,3.26821,3.23626,3.23626,2001073.4598081,0
+EXC.US,D,19911211,000000,3.23626,3.30435,3.23626,3.30435,1360812.7741603,0
+EXC.US,D,19911212,000000,3.32224,3.3404,3.30435,3.3404,1365232.2402726,0
+EXC.US,D,19911213,000000,3.3404,3.3404,3.30435,3.32224,1128714.0408884,0
+EXC.US,D,19911216,000000,3.32224,3.32224,3.22287,3.22287,819397.47046128,0
+EXC.US,D,19911217,000000,3.23626,3.26821,3.22287,3.23626,885142.91399638,0
+EXC.US,D,19911218,000000,3.23626,3.28608,3.23626,3.28608,672463.01596002,0
+EXC.US,D,19911219,000000,3.26821,3.30435,3.26821,3.26821,905444.00485694,0
+EXC.US,D,19911220,000000,3.3404,3.39053,3.30435,3.37225,3054325.9868041,0
+EXC.US,D,19911223,000000,3.37225,3.40382,3.35838,3.40382,1223586.2020293,0
+EXC.US,D,19911224,000000,3.39053,3.45844,3.39053,3.45844,1427001.3925048,0
+EXC.US,D,19911226,000000,3.44026,3.45844,3.44026,3.45844,1263293.8461446,0
+EXC.US,D,19911227,000000,3.44026,3.49458,3.44026,3.49458,1316247.6066156,0
+EXC.US,D,19911230,000000,3.47622,3.52634,3.44026,3.52634,1944146.4785293,0
+EXC.US,D,19911231,000000,3.51286,3.54441,3.47622,3.52634,2621910.1927281,0
+EXC.US,D,19920102,000000,3.51286,3.52634,3.47622,3.47622,1917672.668789,0
+EXC.US,D,19920103,000000,3.47622,3.51286,3.47622,3.51286,2438787.9051259,0
+EXC.US,D,19920106,000000,3.49458,3.49458,3.44026,3.47622,1331251.0697326,0
+EXC.US,D,19920107,000000,3.47622,3.47622,3.44026,3.47622,1191820.9055358,0
+EXC.US,D,19920108,000000,3.44026,3.49458,3.42229,3.47622,2589259.5701144,0
+EXC.US,D,19920109,000000,3.47622,3.51286,3.3404,3.37225,2541157.1920825,0
+EXC.US,D,19920110,000000,3.37225,3.39053,3.25423,3.28608,2825329.4771972,0
+EXC.US,D,19920113,000000,3.25423,3.25423,3.20449,3.25423,3918741.0111051,0
+EXC.US,D,19920114,000000,3.25423,3.30435,3.23626,3.30435,2480714.4937829,0
+EXC.US,D,19920115,000000,3.30435,3.30435,3.22287,3.25423,3527792.2549023,0
+EXC.US,D,19920116,000000,3.23626,3.25423,3.13659,3.16845,3292609.7209366,0
+EXC.US,D,19920117,000000,3.18642,3.20449,3.08237,3.10045,7277976.3842049,0
+EXC.US,D,19920120,000000,3.13659,3.22287,3.11833,3.22287,3384386.8229011,0
+EXC.US,D,19920121,000000,3.20449,3.23626,3.18642,3.22287,2775902.6922294,0
+EXC.US,D,19920122,000000,3.23626,3.28608,3.22287,3.28608,1427001.3925048,0
+EXC.US,D,19920123,000000,3.28608,3.28608,3.23626,3.26821,1815305.4288293,0
+EXC.US,D,19920124,000000,3.25423,3.30435,3.25423,3.26821,2159477.2374342,0
+EXC.US,D,19920127,000000,3.26821,3.26821,3.25423,3.26821,2396872.5749513,0
+EXC.US,D,19920128,000000,3.28608,3.32224,3.26821,3.28608,1063860.064464,0
+EXC.US,D,19920129,000000,3.26821,3.30435,3.25423,3.26821,1447738.4936859,0
+EXC.US,D,19920130,000000,3.25423,3.28608,3.23626,3.28608,1712489.8965682,0
+EXC.US,D,19920131,000000,3.28608,3.32224,3.26821,3.32224,828228.21469849,0
+EXC.US,D,19920203,000000,3.30435,3.32224,3.26821,3.28608,1208146.7285919,0
+EXC.US,D,19920204,000000,3.26821,3.28608,3.25423,3.26821,840138.66563593,0
+EXC.US,D,19920205,000000,3.26821,3.30435,3.26821,3.30435,1052823.6811644,0
+EXC.US,D,19920206,000000,3.30435,3.30435,3.23626,3.26821,855584.28006379,0
+EXC.US,D,19920207,000000,3.25423,3.26821,3.23626,3.23626,1849280.4583789,0
+EXC.US,D,19920210,000000,3.23626,3.30435,3.23626,3.30435,1276978.0198176,0
+EXC.US,D,19920211,000000,3.28608,3.39053,3.28608,3.39053,829552.62163438,0
+EXC.US,D,19920212,000000,3.37225,3.39053,3.35838,3.37225,1137105.70431,0
+EXC.US,D,19920213,000000,3.37225,3.37225,3.28608,3.32224,1276089.6232022,0
+EXC.US,D,19920214,000000,3.35838,3.37225,3.3404,3.37225,1098281.3393182,0
+EXC.US,D,19920218,000000,3.3404,3.35838,3.26821,3.28608,1714695.5356308,0
+EXC.US,D,19920219,000000,3.32224,3.3404,3.26821,3.30435,6137782.7852074,0
+EXC.US,D,19920220,000000,3.29966,3.33592,3.28168,3.33592,2230515.1912209,0
+EXC.US,D,19920221,000000,3.31794,3.33592,3.28168,3.28168,2002392.749252,0
+EXC.US,D,19920224,000000,3.28168,3.28168,3.24544,3.28168,737770.40217785,0
+EXC.US,D,19920225,000000,3.28168,3.33592,3.26331,3.33592,1186964.4056047,0
+EXC.US,D,19920226,000000,3.33592,3.36786,3.31794,3.36786,1381109.7710273,0
+EXC.US,D,19920227,000000,3.36786,3.38115,3.36786,3.38115,3365415.2564685,0
+EXC.US,D,19920228,000000,3.36786,3.38115,3.34988,3.38115,1560258.8378218,0
+EXC.US,D,19920302,000000,3.36786,3.38115,3.33592,3.33592,1032957.5771259,0
+EXC.US,D,19920303,000000,3.34988,3.36786,3.33592,3.33592,2074760.2274665,0
+EXC.US,D,19920304,000000,3.33592,3.34988,3.29966,3.33592,1239477.0382634,0
+EXC.US,D,19920305,000000,3.33592,3.34988,3.31794,3.34988,1021491.3244961,0
+EXC.US,D,19920306,000000,3.31794,3.33592,3.29966,3.29966,2112699.2663382,0
+EXC.US,D,19920309,000000,3.31794,3.33592,3.29966,3.33592,1070034.8303406,0
+EXC.US,D,19920310,000000,3.33592,3.39951,3.33592,3.36786,3683556.4301424,0
+EXC.US,D,19920311,000000,3.34988,3.36786,3.31794,3.33592,736444.97174354,0
+EXC.US,D,19920312,000000,3.31794,3.34988,3.29966,3.31794,1464950.6663606,0
+EXC.US,D,19920313,000000,3.31794,3.33592,3.29966,3.31794,721445.6026202,0
+EXC.US,D,19920316,000000,3.31794,3.34988,3.31794,3.33592,826905.8547594,0
+EXC.US,D,19920317,000000,3.31794,3.33592,3.28168,3.29966,3139053.2317558,0
+EXC.US,D,19920318,000000,3.29966,3.29966,3.28168,3.29966,2320974.02724,0
+EXC.US,D,19920319,000000,3.29966,3.33592,3.29966,3.31794,1480387.0693027,0
+EXC.US,D,19920320,000000,3.31794,3.38115,3.31794,3.38115,2673097.3949524,0
+EXC.US,D,19920323,000000,3.36786,3.36786,3.34988,3.34988,1830304.7979527,0
+EXC.US,D,19920324,000000,3.34988,3.38115,3.34988,3.34988,797779.13715366,0
+EXC.US,D,19920325,000000,3.34988,3.36786,3.33592,3.33592,1511719.425971,0
+EXC.US,D,19920326,000000,3.33592,3.34988,3.31794,3.34988,536113.58196191,0
+EXC.US,D,19920327,000000,3.33592,3.36786,3.33592,3.34988,686142.07214108,0
+EXC.US,D,19920330,000000,3.33592,3.36786,3.33592,3.34988,781010.13928831,0
+EXC.US,D,19920331,000000,3.34988,3.39951,3.34988,3.39951,2067699.1119713,0
+EXC.US,D,19920401,000000,3.38115,3.43567,3.36786,3.43567,1790591.0128469,0
+EXC.US,D,19920402,000000,3.41739,3.53981,3.39951,3.52175,4220558.4087198,0
+EXC.US,D,19920403,000000,3.49019,3.50836,3.47211,3.49019,1201963.7747281,0
+EXC.US,D,19920406,000000,3.49019,3.50836,3.45394,3.45394,1530692.015902,0
+EXC.US,D,19920407,000000,3.47211,3.47211,3.43567,3.43567,1485243.5692339,0
+EXC.US,D,19920408,000000,3.43567,3.47211,3.43567,3.45394,1221817.5967857,0
+EXC.US,D,19920409,000000,3.45394,3.52175,3.45394,3.52175,1444650.5989983,0
+EXC.US,D,19920410,000000,3.55789,3.58994,3.53981,3.58994,4717846.6021914,0
+EXC.US,D,19920413,000000,3.57166,3.58994,3.52175,3.55789,2419374.1873824,0
+EXC.US,D,19920414,000000,3.53981,3.55789,3.52175,3.52175,902801.33197558,0
+EXC.US,D,19920415,000000,3.53981,3.55789,3.50836,3.55789,1280949.1936286,0
+EXC.US,D,19920416,000000,3.55789,3.58994,3.55789,3.58994,2313471.7839323,0
+EXC.US,D,19920420,000000,3.55789,3.57166,3.47211,3.49019,1321103.0830484,0
+EXC.US,D,19920421,000000,3.50836,3.53981,3.50836,3.50836,1255792.6263353,0
+EXC.US,D,19920422,000000,3.50836,3.55789,3.49019,3.55789,1810885.9627171,0
+EXC.US,D,19920423,000000,3.53981,3.55789,3.52175,3.55789,990604.189634,0
+EXC.US,D,19920424,000000,3.53981,3.55789,3.49019,3.49019,1108865.3363228,0
+EXC.US,D,19920427,000000,3.49019,3.50836,3.47211,3.49019,3168614.9361836,0
+EXC.US,D,19920428,000000,3.49019,3.53981,3.49019,3.53981,1034289.1485505,0
+EXC.US,D,19920429,000000,3.53981,3.53981,3.50836,3.53981,1052823.6811644,0
+EXC.US,D,19920430,000000,3.53981,3.6259,3.53981,3.6259,4773003.9547281,0
+EXC.US,D,19920501,000000,3.60772,3.60772,3.57166,3.58994,891764.94867588,0
+EXC.US,D,19920504,000000,3.57166,3.65795,3.57166,3.64407,1676745.2382767,0
+EXC.US,D,19920505,000000,3.60772,3.64407,3.58994,3.60772,1316247.6066156,0
+EXC.US,D,19920506,000000,3.60772,3.60772,3.55789,3.57166,810131.73940201,0
+EXC.US,D,19920507,000000,3.58994,3.58994,3.50836,3.53981,1084596.1421467,0
+EXC.US,D,19920508,000000,3.52175,3.60772,3.50836,3.58994,2198749.8947274,0
+EXC.US,D,19920511,000000,3.58994,3.6259,3.57166,3.60772,878092.03348525,0
+EXC.US,D,19920512,000000,3.58994,3.58994,3.53981,3.55789,1366995.7280243,0
+EXC.US,D,19920513,000000,3.53981,3.58994,3.53981,3.57166,819397.47046128,0
+EXC.US,D,19920514,000000,3.55789,3.57166,3.53981,3.57166,1224463.3401623,0
+EXC.US,D,19920515,000000,3.57166,3.60772,3.55789,3.60772,1909283.0523642,0
+EXC.US,D,19920518,000000,3.58994,3.60772,3.58994,3.60772,1691314.7380699,0
+EXC.US,D,19920519,000000,3.60772,3.64407,3.60772,3.64407,2189484.1636681,0
+EXC.US,D,19920520,000000,3.63967,3.65315,3.58534,3.63967,6248100.5607762,0
+EXC.US,D,19920521,000000,3.63967,3.63967,3.60362,3.60362,3400719.8104459,0
+EXC.US,D,19920522,000000,3.60362,3.60362,3.58534,3.58534,217094.24665657,0
+EXC.US,D,19920526,000000,3.56708,3.58534,3.53093,3.54901,728945.79893107,0
+EXC.US,D,19920527,000000,3.54901,3.58534,3.54901,3.54901,739087.64462491,0
+EXC.US,D,19920528,000000,3.56708,3.60362,3.54901,3.60362,1269474.7530116,0
+EXC.US,D,19920529,000000,3.58534,3.60362,3.54901,3.56708,915149.8402303,0
+EXC.US,D,19920601,000000,3.56708,3.58534,3.54901,3.56708,890443.6122352,0
+EXC.US,D,19920602,000000,3.58534,3.58534,3.56708,3.56708,944272.46384242,0
+EXC.US,D,19920603,000000,3.58534,3.58534,3.56708,3.56708,528178.39882897,0
+EXC.US,D,19920604,000000,3.58534,3.58534,3.53093,3.53093,1090325.6862171,0
+EXC.US,D,19920605,000000,3.54901,3.58534,3.51286,3.58534,950458.48820145,0
+EXC.US,D,19920608,000000,3.58534,3.60362,3.56708,3.60362,519793.89989629,0
+EXC.US,D,19920609,000000,3.6215,3.6215,3.58534,3.60362,520229.91021676,0
+EXC.US,D,19920610,000000,3.58534,3.60362,3.56708,3.56708,415659.07819138,0
+EXC.US,D,19920611,000000,3.56708,3.58534,3.53093,3.54901,998991.75906188,0
+EXC.US,D,19920612,000000,3.58534,3.60362,3.54901,3.60362,1631745.0839098,0
+EXC.US,D,19920615,000000,3.58534,3.63967,3.58534,3.63967,1203295.3461528,0
+EXC.US,D,19920616,000000,3.63967,3.65315,3.6215,3.6215,1212558.0067169,0
+EXC.US,D,19920617,000000,3.6215,3.63967,3.56708,3.56708,1017514.0096948,0
+EXC.US,D,19920618,000000,3.56708,3.60362,3.54901,3.58534,1349786.6258447,0
+EXC.US,D,19920619,000000,3.58534,3.63967,3.58534,3.63967,3385711.2298369,0
+EXC.US,D,19920622,000000,3.6215,3.67143,3.6215,3.65315,1672340.1011421,0
+EXC.US,D,19920623,000000,3.67143,3.68951,3.65315,3.65315,1916791.4366624,0
+EXC.US,D,19920624,000000,3.67143,3.68951,3.63967,3.65315,1116806.6604462,0
+EXC.US,D,19920625,000000,3.67143,3.67143,3.63967,3.65315,1130927.8679382,0
+EXC.US,D,19920626,000000,3.65315,3.67143,3.63967,3.63967,608487.20116693,0
+EXC.US,D,19920629,000000,3.65315,3.67143,3.63967,3.67143,1275651.5658849,0
+EXC.US,D,19920630,000000,3.67143,3.72116,3.65315,3.68951,4305717.5699984,0
+EXC.US,D,19920701,000000,3.68951,3.70738,3.67143,3.70738,7436380.1618312,0
+EXC.US,D,19920702,000000,3.70738,3.74372,3.68951,3.72116,4571797.4738104,0
+EXC.US,D,19920706,000000,3.70738,3.72116,3.67143,3.70738,3065803.4979163,0
+EXC.US,D,19920707,000000,3.67143,3.72116,3.67143,3.72116,3683993.4639613,0
+EXC.US,D,19920708,000000,3.70738,3.74372,3.70738,3.74372,1027224.9625602,0
+EXC.US,D,19920709,000000,3.74372,3.74372,3.68951,3.72116,2438787.9051259,0
+EXC.US,D,19920710,000000,3.70738,3.72116,3.70738,3.72116,1254471.2898946,0
+EXC.US,D,19920713,000000,3.70738,3.72116,3.68951,3.70738,680407.41057861,0
+EXC.US,D,19920714,000000,3.70738,3.70738,3.68951,3.70738,1519223.7162754,0
+EXC.US,D,19920715,000000,3.68951,3.70738,3.67143,3.68951,1855451.1302618,0
+EXC.US,D,19920716,000000,3.67143,3.67143,3.63967,3.67143,3593979.8497484,0
+EXC.US,D,19920717,000000,3.67143,3.67143,3.63967,3.65315,934572.76945948,0
+EXC.US,D,19920720,000000,3.63967,3.63967,3.60362,3.6215,2226541.9704133,0
+EXC.US,D,19920721,000000,3.6215,3.63967,3.54901,3.56708,1914584.7741015,0
+EXC.US,D,19920722,000000,3.54901,3.56708,3.53093,3.56708,2770605.0644857,0
+EXC.US,D,19920723,000000,3.54901,3.60362,3.54901,3.58534,1479069.8268557,0
+EXC.US,D,19920724,000000,3.56708,3.60362,3.56708,3.60362,3432482.0364442,0
+EXC.US,D,19920727,000000,3.58534,3.63967,3.58534,3.6215,3268334.3857699,0
+EXC.US,D,19920728,000000,3.6215,3.65315,3.60362,3.63967,3868882.3098103,0
+EXC.US,D,19920729,000000,3.63967,3.68951,3.63967,3.67143,1056354.7506611,0
+EXC.US,D,19920730,000000,3.67143,3.67143,3.60362,3.60362,2550429.0641322,0
+EXC.US,D,19920731,000000,3.60362,3.65315,3.60362,3.63967,1991358.412949,0
+EXC.US,D,19920803,000000,3.63967,3.63967,3.60362,3.63967,2115351.1507052,0
+EXC.US,D,19920804,000000,3.6215,3.6215,3.58534,3.60362,1585851.4154355,0
+EXC.US,D,19920805,000000,3.60362,3.60362,3.54901,3.54901,1286682.8316927,0
+EXC.US,D,19920806,000000,3.56708,3.58534,3.54901,3.58534,1848838.307068,0
+EXC.US,D,19920807,000000,3.56708,3.60362,3.56708,3.56708,1706757.2820026,0
+EXC.US,D,19920810,000000,3.56708,3.56708,3.53093,3.54901,1580112.6598795,0
+EXC.US,D,19920811,000000,3.53093,3.58534,3.53093,3.56708,3173026.2143086,0
+EXC.US,D,19920812,000000,3.56708,3.58534,3.56708,3.58534,1686458.2381389,0
+EXC.US,D,19920813,000000,3.58534,3.60362,3.56708,3.58534,1299489.8672328,0
+EXC.US,D,19920814,000000,3.60362,3.63967,3.58534,3.63967,2098146.1425194,0
+EXC.US,D,19920817,000000,3.6215,3.63967,3.60362,3.60362,906763.29430082,0
+EXC.US,D,19920818,000000,3.58534,3.6215,3.58534,3.6215,1475986.0261618,0
+EXC.US,D,19920819,000000,3.6215,3.65315,3.6215,3.63967,2370832.7285347,0
+EXC.US,D,19920820,000000,3.63059,3.72116,3.63059,3.69859,3628399.0776057,0
+EXC.US,D,19920821,000000,3.69859,3.72116,3.64407,3.69859,1437154.4966812,0
+EXC.US,D,19920824,000000,3.68042,3.69859,3.66693,3.69859,2859745.6345593,0
+EXC.US,D,19920825,000000,3.69859,3.72116,3.68042,3.72116,1300367.0053658,0
+EXC.US,D,19920826,000000,3.69859,3.72116,3.69859,3.72116,2060635.9494793,0
+EXC.US,D,19920827,000000,3.72116,3.73494,3.69859,3.69859,1457451.493548,0
+EXC.US,D,19920828,000000,3.72116,3.72116,3.68042,3.69859,2670448.5810806,0
+EXC.US,D,19920831,000000,3.68042,3.69859,3.63059,3.64407,2970492.2559597,0
+EXC.US,D,19920901,000000,3.64407,3.68042,3.61232,3.64407,1979442.8445196,0
+EXC.US,D,19920902,000000,3.66693,3.66693,3.63059,3.66693,1458323.5141889,0
+EXC.US,D,19920903,000000,3.66693,3.66693,3.64407,3.64407,1047093.1135955,0
+EXC.US,D,19920904,000000,3.64407,3.68042,3.64407,3.64407,1140625.5153243,0
+EXC.US,D,19920908,000000,3.64407,3.68042,3.64407,3.68042,1363022.5072165,0
+EXC.US,D,19920909,000000,3.68042,3.77109,3.68042,3.73494,2191243.5574261,0
+EXC.US,D,19920910,000000,3.73494,3.7531,3.69859,3.72116,1752202.6581756,0
+EXC.US,D,19920911,000000,3.72116,3.72116,3.68042,3.69859,946920.25421581,0
+EXC.US,D,19920914,000000,3.72116,3.73494,3.69859,3.69859,2356268.3462334,0
+EXC.US,D,19920915,000000,3.68042,3.69859,3.64407,3.66693,1494956.569096,0
+EXC.US,D,19920916,000000,3.63059,3.72116,3.63059,3.69859,1476427.1539743,0
+EXC.US,D,19920917,000000,3.69859,3.72116,3.61232,3.63059,2428644.0124354,0
+EXC.US,D,19920918,000000,3.63059,3.63059,3.59434,3.61232,2456882.3334256,0
+EXC.US,D,19920921,000000,3.59434,3.61232,3.57607,3.57607,1120332.612451,0
+EXC.US,D,19920922,000000,3.57607,3.59434,3.55789,3.57607,1180778.3812457,0
+EXC.US,D,19920923,000000,3.57607,3.59434,3.53981,3.55789,1044440.2057301,0
+EXC.US,D,19920924,000000,3.57607,3.64407,3.55789,3.64407,1175494.0589814,0
+EXC.US,D,19920925,000000,3.64407,3.64407,3.63059,3.63059,783654.85916648,0
+EXC.US,D,19920928,000000,3.63059,3.66693,3.63059,3.64407,868821.18493395,0
+EXC.US,D,19920929,000000,3.63059,3.69859,3.63059,3.68042,1406710.5366283,0
+EXC.US,D,19920930,000000,3.69859,3.7531,3.69859,3.73494,3257310.284451,0
+EXC.US,D,19921001,000000,3.72116,3.73494,3.68042,3.68042,1469805.1192948,0
+EXC.US,D,19921002,000000,3.68042,3.69859,3.66693,3.68042,1558497.397067,0
+EXC.US,D,19921005,000000,3.66693,3.68042,3.61232,3.68042,1846634.7150023,0
+EXC.US,D,19921006,000000,3.66693,3.69859,3.63059,3.63059,1273886.0311366,0
+EXC.US,D,19921007,000000,3.63059,3.64407,3.61232,3.63059,1055912.5993502,0
+EXC.US,D,19921008,000000,3.63059,3.66693,3.63059,3.66693,849407.46719042,0
+EXC.US,D,19921009,000000,3.64407,3.64407,3.61232,3.63059,841017.85076571,0
+EXC.US,D,19921012,000000,3.64407,3.66693,3.63059,3.66693,788509.31210077,0
+EXC.US,D,19921013,000000,3.64407,3.72116,3.64407,3.72116,1502015.6375943,0
+EXC.US,D,19921014,000000,3.69859,3.72116,3.68042,3.69859,1013990.1046869,0
+EXC.US,D,19921015,000000,3.68042,3.69859,3.68042,3.68042,777035.89498219,0
+EXC.US,D,19921016,000000,3.68042,3.69859,3.68042,3.69859,1056793.8314768,0
+EXC.US,D,19921019,000000,3.68042,3.72116,3.66693,3.66693,1840451.7611385,0
+EXC.US,D,19921020,000000,3.68042,3.68042,3.64407,3.68042,947805.58033603,0
+EXC.US,D,19921021,000000,3.68042,3.68042,3.64407,3.66693,1213878.3196591,0
+EXC.US,D,19921022,000000,3.66693,3.68042,3.64407,3.66693,1381989.9796555,0
+EXC.US,D,19921023,000000,3.66693,3.66693,3.64407,3.66693,896617.35461336,0
+EXC.US,D,19921026,000000,3.66693,3.68042,3.61232,3.64407,1040469.0319191,0
+EXC.US,D,19921027,000000,3.64407,3.69859,3.64407,3.68042,682609.97914589,0
+EXC.US,D,19921028,000000,3.68042,3.72116,3.68042,3.69859,439923.1548756,0
+EXC.US,D,19921029,000000,3.69859,3.73494,3.68042,3.72116,712173.7305705,0
+EXC.US,D,19921030,000000,3.72116,3.73494,3.69859,3.73494,669821.36657706,0
+EXC.US,D,19921102,000000,3.73494,3.77109,3.72116,3.7531,1170191.3137458,0
+EXC.US,D,19921103,000000,3.77109,3.78887,3.7531,3.78887,2191243.5574261,0
+EXC.US,D,19921104,000000,3.77109,3.77109,3.72116,3.72116,3608977.1718749,0
+EXC.US,D,19921105,000000,3.71676,3.71676,3.65795,3.694,1895608.0901768,0
+EXC.US,D,19921106,000000,3.694,3.73034,3.694,3.73034,863531.7451776,0
+EXC.US,D,19921109,000000,3.73034,3.7665,3.71676,3.7531,2327596.0619195,0
+EXC.US,D,19921110,000000,3.73034,3.7531,3.694,3.694,2736194.0246157,0
+EXC.US,D,19921111,000000,3.694,3.73034,3.694,3.73034,2084910.2611476,0
+EXC.US,D,19921112,000000,3.7665,3.7665,3.694,3.7531,2815179.4435162,0
+EXC.US,D,19921113,000000,3.7531,3.7665,3.694,3.73034,2096376.5137774,0
+EXC.US,D,19921116,000000,3.73034,3.73034,3.694,3.73034,702030.86137825,0
+EXC.US,D,19921117,000000,3.71676,3.73034,3.71676,3.71676,1463620.1184342,0
+EXC.US,D,19921118,000000,3.73034,3.7665,3.73034,3.7531,637606.75428383,0
+EXC.US,D,19921119,000000,3.7531,3.7665,3.73034,3.7531,848966.33937793,0
+EXC.US,D,19921120,000000,3.80284,3.80284,3.7531,3.7665,2390253.6107672,0
+EXC.US,D,19921123,000000,3.7665,3.78887,3.73034,3.78887,2640443.7018435,0
+EXC.US,D,19921124,000000,3.7665,3.78887,3.73034,3.73034,1817512.0913903,0
+EXC.US,D,19921125,000000,3.7531,3.7531,3.694,3.71676,2230957.3425319,0
+EXC.US,D,19921127,000000,3.71676,3.7665,3.71676,3.7531,619074.2686669,0
+EXC.US,D,19921130,000000,3.7531,3.7665,3.694,3.73034,1995327.5397631,0
+EXC.US,D,19921201,000000,3.73034,3.73034,3.694,3.73034,1044004.1954096,0
+EXC.US,D,19921202,000000,3.71676,3.73034,3.68042,3.71676,1542605.5373347,0
+EXC.US,D,19921203,000000,3.71676,3.71676,3.65795,3.65795,1771621.4934112,0
+EXC.US,D,19921204,000000,3.68042,3.68042,3.6259,3.65795,3431595.6868256,0
+EXC.US,D,19921207,000000,3.65795,3.65795,3.6259,3.65795,7164134.7036282,0
+EXC.US,D,19921208,000000,3.64407,3.694,3.6259,3.694,3200824.4309849,0
+EXC.US,D,19921209,000000,3.694,3.71676,3.65795,3.694,2279053.5795734,0
+EXC.US,D,19921210,000000,3.694,3.71676,3.68042,3.71676,1054585.1219191,0
+EXC.US,D,19921211,000000,3.694,3.71676,3.64407,3.694,8313591.9866881,0
+EXC.US,D,19921214,000000,3.694,3.694,3.68042,3.68042,544061.04707571,0
+EXC.US,D,19921215,000000,3.68042,3.694,3.65795,3.68042,980897.33076221,0
+EXC.US,D,19921216,000000,3.68042,3.71676,3.65795,3.65795,2049607.7541669,0
+EXC.US,D,19921217,000000,3.68042,3.71676,3.65795,3.71676,2396424.28265,0
+EXC.US,D,19921218,000000,3.73034,3.80284,3.71676,3.78887,4696664.2792043,0
+EXC.US,D,19921221,000000,3.7665,3.78887,3.73034,3.7531,723209.09037178,0
+EXC.US,D,19921222,000000,3.73034,3.78887,3.73034,3.7531,912945.22466622,0
+EXC.US,D,19921223,000000,3.7665,3.83879,3.7665,3.83879,1701457.6072622,0
+EXC.US,D,19921224,000000,3.83879,3.83879,3.82091,3.83879,148260.90843396,0
+EXC.US,D,19921228,000000,3.82091,3.83879,3.78887,3.80284,412564.01901507,0
+EXC.US,D,19921229,000000,3.82091,3.83879,3.78887,3.80284,1119451.3803245,0
+EXC.US,D,19921230,000000,3.78887,3.80284,3.7531,3.7531,1468474.5713685,0
+EXC.US,D,19921231,000000,3.7531,3.7665,3.73034,3.7531,1055912.5993502,0
+EXC.US,D,19930104,000000,3.7665,3.7665,3.7531,3.7665,823370.69126898,0
+EXC.US,D,19930105,000000,3.7531,3.7531,3.71676,3.7531,684375.51389428,0
+EXC.US,D,19930106,000000,3.73034,3.7665,3.73034,3.7531,807040.77421931,0
+EXC.US,D,19930107,000000,3.7531,3.78887,3.71676,3.73034,1215209.8910839,0
+EXC.US,D,19930108,000000,3.694,3.73034,3.65795,3.71676,2050937.2785948,0
+EXC.US,D,19930111,000000,3.73034,3.73034,3.694,3.71676,1664831.716844,0
+EXC.US,D,19930112,000000,3.71676,3.73034,3.694,3.73034,1578794.393934,0
+EXC.US,D,19930113,000000,3.73034,3.80284,3.71676,3.80284,1813539.8940809,0
+EXC.US,D,19930114,000000,3.80284,3.82091,3.65795,3.80284,1434067.625492,0
+EXC.US,D,19930115,000000,3.82091,3.83879,3.78887,3.82091,2762225.6830451,0
+EXC.US,D,19930118,000000,3.82091,3.83879,3.80284,3.82091,454487.53717687,0
+EXC.US,D,19930119,000000,3.82091,3.87534,3.80284,3.85726,3105514.2125267,0
+EXC.US,D,19930120,000000,3.85726,3.87534,3.83879,3.85726,1326402.7577887,0
+EXC.US,D,19930121,000000,3.83879,3.85726,3.82091,3.85726,1100033.5685873,0
+EXC.US,D,19930122,000000,3.85726,3.85726,3.82091,3.82091,1096063.4182748,0
+EXC.US,D,19930125,000000,3.82091,3.83879,3.80284,3.83879,1210792.4719684,0
+EXC.US,D,19930126,000000,3.82091,3.87534,3.80284,3.85726,1915463.9592313,0
+EXC.US,D,19930127,000000,3.87534,3.91178,3.87534,3.8937,2709725.3323675,0
+EXC.US,D,19930128,000000,3.91178,3.94793,3.8937,3.94793,1217409.3891559,0
+EXC.US,D,19930129,000000,3.94793,3.98418,3.92975,3.98418,2118000.9880754,0
+EXC.US,D,19930201,000000,3.96591,4.02052,3.96591,3.98418,2948871.8756553,0
+EXC.US,D,19930202,000000,4.00226,4.05648,4.00226,4.05648,2084461.9688463,0
+EXC.US,D,19930203,000000,4.07016,4.12936,4.05648,4.12936,1363022.5072165,0
+EXC.US,D,19930204,000000,4.12936,4.1791,4.1065,4.12936,1484807.5589133,0
+EXC.US,D,19930205,000000,4.12936,4.12936,4.02052,4.07016,1441563.7278093,0
+EXC.US,D,19930208,000000,4.09293,4.12936,4.05648,4.1065,1570401.7070141,0
+EXC.US,D,19930209,000000,4.09293,4.12936,4.07016,4.12936,872793.38224324,0
+EXC.US,D,19930210,000000,4.1065,4.14266,4.09293,4.12936,3563097.8323783,0
+EXC.US,D,19930211,000000,4.14266,4.1791,4.12936,4.1791,2900776.6621121,0
+EXC.US,D,19930212,000000,4.16542,4.1791,4.12936,4.16542,3240984.461395,0
+EXC.US,D,19930216,000000,4.14266,4.16542,4.1065,4.14266,1540849.214072,0
+EXC.US,D,19930217,000000,4.12936,4.12936,4.1065,4.12936,1108865.3363228,0
+EXC.US,D,19930218,000000,4.13836,4.13836,4.10191,4.12477,3555591.495077,0
+EXC.US,D,19930219,000000,4.13836,4.25159,4.13836,4.21085,3091835.1563456,0
+EXC.US,D,19930222,000000,4.21085,4.41476,4.21085,4.39668,2764874.4969168,0
+EXC.US,D,19930223,000000,4.39668,4.39668,4.25159,4.25159,3975660.827895,0
+EXC.US,D,19930224,000000,4.26967,4.30602,4.23323,4.25159,5647121.7439073,0
+EXC.US,D,19930225,000000,4.26967,4.28804,4.23323,4.26967,2569838.6878821,0
+EXC.US,D,19930226,000000,4.26967,4.28804,4.26967,4.28804,1589817.4717544,0
+EXC.US,D,19930301,000000,4.26967,4.30602,4.26967,4.30602,1595118.1699933,0
+EXC.US,D,19930302,000000,4.28804,4.324,4.26967,4.324,1949010.1429492,0
+EXC.US,D,19930303,000000,4.30602,4.324,4.25159,4.26967,2193010.1156729,0
+EXC.US,D,19930304,000000,4.28804,4.324,4.26967,4.28804,963248.12426868,0
+EXC.US,D,19930305,000000,4.28804,4.30602,4.1744,4.1744,1888551.0686753,0
+EXC.US,D,19930308,000000,4.21085,4.28804,4.19717,4.26967,1400527.5827645,0
+EXC.US,D,19930309,000000,4.25159,4.324,4.25159,4.30602,1574384.1393074,0
+EXC.US,D,19930310,000000,4.28804,4.324,4.28804,4.30602,1506868.0435319,0
+EXC.US,D,19930311,000000,4.324,4.34226,4.30602,4.324,1882806.1721288,0
+EXC.US,D,19930312,000000,4.28804,4.28804,4.26967,4.28804,1123864.7054462,0
+EXC.US,D,19930315,000000,4.26967,4.30602,4.23323,4.26967,1493188.9873508,0
+EXC.US,D,19930316,000000,4.26967,4.324,4.25159,4.324,1543928.9207721,0
+EXC.US,D,19930317,000000,4.30602,4.30602,4.26967,4.26967,746595.00542462,0
+EXC.US,D,19930318,000000,4.28804,4.324,4.26967,4.324,1791917.4667797,0
+EXC.US,D,19930319,000000,4.34226,4.34226,4.28804,4.30602,1962676.9171494,0
+EXC.US,D,19930322,000000,4.28804,4.30602,4.26967,4.30602,1089444.4540904,0
+EXC.US,D,19930323,000000,4.30602,4.30602,4.26967,4.26967,2095060.2948287,0
+EXC.US,D,19930324,000000,4.26967,4.28804,4.25159,4.26967,2250817.3055799,0
+EXC.US,D,19930325,000000,4.28804,4.37841,4.26967,4.36015,3184501.6784239,0
+EXC.US,D,19930326,000000,4.36015,4.36015,4.28804,4.30602,1017959.2315009,0
+EXC.US,D,19930329,000000,4.324,4.34226,4.30602,4.34226,1164906.9914814,0
+EXC.US,D,19930330,000000,4.324,4.34226,4.28804,4.30602,2527042.1255809,0
+EXC.US,D,19930331,000000,4.324,4.36015,4.324,4.36015,2937842.6568444,0
+EXC.US,D,19930401,000000,4.34226,4.36015,4.30602,4.324,1694839.6665763,0
+EXC.US,D,19930402,000000,4.30602,4.30602,4.26967,4.28804,3934625.7063486,0
+EXC.US,D,19930405,000000,4.28804,4.30602,4.26967,4.28804,540090.89676322,0
+EXC.US,D,19930406,000000,4.28804,4.36015,4.26967,4.36015,807926.10033952,0
+EXC.US,D,19930407,000000,4.36015,4.37841,4.34226,4.36015,1538194.2592097,0
+EXC.US,D,19930408,000000,4.36015,4.37841,4.34226,4.36015,495965.83353256,0
+EXC.US,D,19930412,000000,4.37841,4.45101,4.36015,4.43284,1309631.7129266,0
+EXC.US,D,19930413,000000,4.46889,4.48715,4.45101,4.46889,1160930.7001786,0
+EXC.US,D,19930414,000000,4.48715,4.52331,4.46889,4.46889,1838691.3438822,0
+EXC.US,D,19930415,000000,4.48715,4.50543,4.46889,4.48715,764244.21191816,0
+EXC.US,D,19930416,000000,4.50543,4.52331,4.46889,4.46889,1733671.196057,0
+EXC.US,D,19930419,000000,4.43284,4.45101,4.37841,4.45101,1864716.8613211,0
+EXC.US,D,19930420,000000,4.43284,4.45101,4.39668,4.41476,2198749.8947274,0
+EXC.US,D,19930421,000000,4.43284,4.45101,4.34226,4.36015,1307862.0841846,0
+EXC.US,D,19930422,000000,4.34226,4.39668,4.324,4.324,1044876.2160504,0
+EXC.US,D,19930423,000000,4.324,4.324,4.25159,4.26967,1728374.5918119,0
+EXC.US,D,19930426,000000,4.26967,4.28804,4.25159,4.28804,1039578.5883069,0
+EXC.US,D,19930427,000000,4.26967,4.30602,4.25159,4.30602,1209462.9475405,0
+EXC.US,D,19930428,000000,4.30602,4.30602,4.25159,4.26967,510966.22615429,0
+EXC.US,D,19930429,000000,4.25159,4.28804,4.23323,4.28804,599657.48042814,0
+EXC.US,D,19930430,000000,4.28804,4.324,4.28804,4.324,779248.69853352,0
+EXC.US,D,19930503,000000,4.30602,4.30602,4.23323,4.23323,2045191.3585499,0
+EXC.US,D,19930504,000000,4.26967,4.324,4.25159,4.324,808806.30896771,0
+EXC.US,D,19930505,000000,4.30602,4.36015,4.30602,4.324,728505.69461697,0
+EXC.US,D,19930506,000000,4.324,4.34226,4.30602,4.30602,589949.59805796,0
+EXC.US,D,19930507,000000,4.30602,4.324,4.26967,4.30602,678641.87583021,0
+EXC.US,D,19930510,000000,4.28804,4.324,4.28804,4.30602,881180.95167114,0
+EXC.US,D,19930511,000000,4.28804,4.324,4.28804,4.324,689234.06082219,0
+EXC.US,D,19930512,000000,4.30602,4.324,4.28804,4.30602,352113.13272835,0
+EXC.US,D,19930513,000000,4.28804,4.28804,4.21085,4.21085,2905632.1385449,0
+EXC.US,D,19930514,000000,4.21085,4.25159,4.21085,4.23323,1840451.7611385,0
+EXC.US,D,19930517,000000,4.23323,4.25159,4.21085,4.25159,1033852.1147317,0
+EXC.US,D,19930518,000000,4.25159,4.25159,4.12477,4.13836,4844483.0363273,0
+EXC.US,D,19930519,000000,4.16103,4.1744,4.02961,4.1744,5336480.7665442,0
+EXC.US,D,19930520,000000,4.1744,4.1744,4.13836,4.1744,2662504.186462,0
+EXC.US,D,19930521,000000,4.1744,4.21085,4.15634,4.19268,2877833.9218685,0
+EXC.US,D,19930524,000000,4.19268,4.24701,4.1744,4.1744,1349345.4980323,0
+EXC.US,D,19930525,000000,4.24701,4.324,4.22902,4.324,1569529.6863731,0
+EXC.US,D,19930526,000000,4.33768,4.43284,4.324,4.39668,3879917.6696116,0
+EXC.US,D,19930527,000000,4.40987,4.40987,4.33768,4.39668,2967850.6065767,0
+EXC.US,D,19930528,000000,4.37393,4.39668,4.36015,4.37393,890005.55491791,0
+EXC.US,D,19930601,000000,4.37393,4.43284,4.36015,4.43284,1314926.270175,0
+EXC.US,D,19930602,000000,4.40987,4.45101,4.39668,4.43284,1298161.3663032,0
+EXC.US,D,19930603,000000,4.40987,4.40987,4.37393,4.39668,495076.41341872,0
+EXC.US,D,19930604,000000,4.37393,4.37393,4.33768,4.37393,893096.52010062,0
+EXC.US,D,19930607,000000,4.37393,4.40987,4.36015,4.39668,1155633.0724349,0
+EXC.US,D,19930608,000000,4.40987,4.40987,4.28804,4.33768,1265061.4278898,0
+EXC.US,D,19930609,000000,4.36015,4.37393,4.33768,4.36015,957950.49652508,0
+EXC.US,D,19930610,000000,4.36015,4.37393,4.324,4.36015,998991.75906188,0
+EXC.US,D,19930611,000000,4.36015,4.39668,4.36015,4.37393,759827.81630115,0
+EXC.US,D,19930614,000000,4.33768,4.36015,4.33768,4.33768,588182.01631276,0
+EXC.US,D,19930615,000000,4.36015,4.37393,4.36015,4.37393,625254.15203548,0
+EXC.US,D,19930616,000000,4.37393,4.39668,4.33768,4.39668,475670.88366242,0
+EXC.US,D,19930617,000000,4.37393,4.39668,4.36015,4.39668,527299.21369919,0
+EXC.US,D,19930618,000000,4.39668,4.40987,4.37393,4.37393,1562028.4665638,0
+EXC.US,D,19930621,000000,4.39668,4.40987,4.37393,4.40987,804398.10133794,0
+EXC.US,D,19930622,000000,4.40987,4.40987,4.36015,4.37393,1035615.6024833,0
+EXC.US,D,19930623,000000,4.37393,4.46889,4.324,4.40987,1509075.7295912,0
+EXC.US,D,19930624,000000,4.43284,4.45101,4.40987,4.45101,1447298.3893717,0
+EXC.US,D,19930625,000000,4.45101,4.46889,4.43284,4.45101,752331.7139839,0
+EXC.US,D,19930628,000000,4.45101,4.50543,4.43284,4.48715,1542605.5373347,0
+EXC.US,D,19930629,000000,4.46889,4.48715,4.40987,4.43284,1193149.4064653,0
+EXC.US,D,19930630,000000,4.43284,4.52331,4.43284,4.50543,1483479.0579839,0
+EXC.US,D,19930701,000000,4.52331,4.57802,4.46889,4.54139,1963561.2197712,0
+EXC.US,D,19930702,000000,4.54139,4.55976,4.50543,4.54139,1536879.0637595,0
+EXC.US,D,19930706,000000,4.54139,4.57802,4.54139,4.54139,1030320.0217364,0
+EXC.US,D,19930707,000000,4.55976,4.55976,4.52331,4.52331,851611.0592561,0
+EXC.US,D,19930708,000000,4.52331,4.54139,4.48715,4.52331,1802504.5342796,0
+EXC.US,D,19930709,000000,4.54139,4.55976,4.54139,4.55976,1174608.7328611,0
+EXC.US,D,19930712,000000,4.54139,4.57802,4.54139,4.55976,2286115.7185669,0
+EXC.US,D,19930713,000000,4.57802,4.57802,4.52331,4.52331,1239477.0382634,0
+EXC.US,D,19930714,000000,4.52331,4.55976,4.50543,4.52331,1917672.668789,0
+EXC.US,D,19930715,000000,4.54139,4.54139,4.52331,4.54139,831313.03889075,0
+EXC.US,D,19930716,000000,4.54139,4.54139,4.52331,4.52331,1393029.4334504,0
+EXC.US,D,19930719,000000,4.54139,4.55976,4.52331,4.54139,558621.33538336,0
+EXC.US,D,19930720,000000,4.52331,4.52331,4.46889,4.50543,1574384.1393074,0
+EXC.US,D,19930721,000000,4.48715,4.55976,4.48715,4.55976,795576.56858639,0
+EXC.US,D,19930722,000000,4.54139,4.59581,4.52331,4.54139,969420.84314843,0
+EXC.US,D,19930723,000000,4.54139,4.55976,4.52331,4.54139,747916.3418653,0
+EXC.US,D,19930726,000000,4.54139,4.57802,4.52331,4.55976,761162.4582211,0
+EXC.US,D,19930727,000000,4.55976,4.55976,4.54139,4.55976,451845.88779391,0
+EXC.US,D,19930728,000000,4.55976,4.61858,4.54139,4.59581,934126.52415496,0
+EXC.US,D,19930729,000000,4.61858,4.70484,4.59581,4.6685,1155186.8271304,0
+EXC.US,D,19930730,000000,4.6685,4.69136,4.59581,4.63225,1591143.9256872,0
+EXC.US,D,19930802,000000,4.63225,4.72752,4.61858,4.70484,1866046.3857491,0
+EXC.US,D,19930803,000000,4.70484,4.81809,4.70484,4.78183,1745585.7409881,0
+EXC.US,D,19930804,000000,4.78183,4.8001,4.76385,4.78183,1745585.7409881,0
+EXC.US,D,19930805,000000,4.78183,4.81809,4.78183,4.81809,1041355.3815377,0
+EXC.US,D,19930806,000000,4.81809,4.81809,4.7409,4.78183,735568.85710896,0
+EXC.US,D,19930809,000000,4.78183,4.8001,4.76385,4.76385,911620.81773033,0
+EXC.US,D,19930810,000000,4.7409,4.76385,4.72752,4.7409,746160.01860255,0
+EXC.US,D,19930811,000000,4.76385,4.81809,4.7409,4.8001,1001200.4686196,0
+EXC.US,D,19930812,000000,4.81809,4.83616,4.76385,4.76385,1785303.6200874,0
+EXC.US,D,19930813,000000,4.76385,4.76385,4.7409,4.76385,641579.97509153,0
+EXC.US,D,19930816,000000,4.76385,4.78183,4.7409,4.76385,1151667.016116,0
+EXC.US,D,19930817,000000,4.76385,4.81809,4.7409,4.7409,1584533.1494901,0
+EXC.US,D,19930818,000000,4.7409,4.78183,4.7409,4.76385,1630412.4889866,0
+EXC.US,D,19930819,000000,4.7409,4.75897,4.7409,4.75897,2200071.2311682,0
+EXC.US,D,19930820,000000,4.75897,4.77733,4.7409,4.75897,1303449.7825611,0
+EXC.US,D,19930823,000000,4.75897,4.75897,4.71861,4.7409,1443329.2625577,0
+EXC.US,D,19930824,000000,4.7409,4.77733,4.71861,4.77733,2275527.6275687,0
+EXC.US,D,19930825,000000,4.79551,4.86791,4.77733,4.85414,2344804.1406006,0
+EXC.US,D,19930826,000000,4.86791,4.86791,4.83166,4.85414,1366995.7280243,0
+EXC.US,D,19930827,000000,4.83166,4.85414,4.79551,4.85414,1529810.7837754,0
+EXC.US,D,19930830,000000,4.85414,4.86791,4.77733,4.83166,3922274.1275986,0
+EXC.US,D,19930831,000000,4.81359,4.85414,4.81359,4.85414,1787061.990347,0
+EXC.US,D,19930901,000000,4.85414,4.85414,4.79551,4.81359,1488777.7092258,0
+EXC.US,D,19930902,000000,4.79551,4.81359,4.77733,4.77733,1738526.6724898,0
+EXC.US,D,19930903,000000,4.77733,4.79551,4.75897,4.79551,1631307.0265925,0
+EXC.US,D,19930907,000000,4.77733,4.79551,4.70484,4.70484,3713556.1918874,0
+EXC.US,D,19930908,000000,4.71861,4.71861,4.68666,4.71861,1799858.790903,0
+EXC.US,D,19930909,000000,4.70484,4.75897,4.68666,4.75897,1738526.6724898,0
+EXC.US,D,19930910,000000,4.75897,4.81359,4.7409,4.81359,3834016.8366484,0
+EXC.US,D,19930913,000000,4.81359,4.85414,4.81359,4.85414,2050937.2785948,0
+EXC.US,D,19930914,000000,4.83166,4.83166,4.79551,4.83166,1341837.1137341,0
+EXC.US,D,19930915,000000,4.81359,4.86791,4.79551,4.86791,2437910.7669929,0
+EXC.US,D,19930916,000000,4.85414,4.90436,4.83166,4.90436,1333455.6852966,0
+EXC.US,D,19930917,000000,4.83166,4.90436,4.83166,4.89058,2826647.7431426,0
+EXC.US,D,19930920,000000,4.89058,4.98134,4.89058,4.92713,2377457.8337095,0
+EXC.US,D,19930921,000000,4.92713,4.96317,4.89058,4.90436,2570284.9331866,0
+EXC.US,D,19930922,000000,4.90436,4.945,4.89058,4.92713,1919432.0625469,0
+EXC.US,D,19930923,000000,4.92713,4.92713,4.89058,4.90436,784543.2557819,0
+EXC.US,D,19930924,000000,4.92713,4.92713,4.86791,4.86791,1396997.5367662,0
+EXC.US,D,19930927,000000,4.89058,4.90436,4.86791,4.86791,1115924.4048212,0
+EXC.US,D,19930928,000000,4.89058,4.89058,4.85414,4.89058,1941942.8864636,0
+EXC.US,D,19930929,000000,4.89058,4.89058,4.86791,4.86791,1520109.0423956,0
+EXC.US,D,19930930,000000,4.86791,4.89058,4.85414,4.86791,797779.13715366,0
+EXC.US,D,19931001,000000,4.85414,4.86791,4.83166,4.86791,971634.67019817,0
+EXC.US,D,19931004,000000,4.86791,4.89058,4.79551,4.79551,2735305.6280003,0
+EXC.US,D,19931005,000000,4.83166,4.83166,4.71861,4.77733,1955628.0836351,0
+EXC.US,D,19931006,000000,4.77733,4.81359,4.75897,4.77733,651289.90445852,0
+EXC.US,D,19931007,000000,4.77733,4.77733,4.68666,4.68666,1333455.6852966,0
+EXC.US,D,19931008,000000,4.71861,4.7409,4.68666,4.70484,1583646.7998715,0
+EXC.US,D,19931011,000000,4.71861,4.71861,4.68666,4.71861,520680.2495149,0
+EXC.US,D,19931012,000000,4.71861,4.71861,4.68666,4.68666,1640119.3478585,0
+EXC.US,D,19931013,000000,4.68666,4.70484,4.62756,4.6641,1276534.8450083,0
+EXC.US,D,19931014,000000,4.6641,4.7409,4.6641,4.70484,1715583.9322462,0
+EXC.US,D,19931015,000000,4.7409,4.81359,4.71861,4.77733,1462300.8289903,0
+EXC.US,D,19931018,000000,4.79551,4.79551,4.7409,4.77733,476995.29059831,0
+EXC.US,D,19931019,000000,4.7409,4.79551,4.7409,4.75897,637163.57947453,0
+EXC.US,D,19931020,000000,4.79551,4.79551,4.7409,4.77733,658348.9729569,0
+EXC.US,D,19931021,000000,4.75897,4.77733,4.7409,4.75897,473021.04629222,0
+EXC.US,D,19931022,000000,4.7409,4.81359,4.68666,4.70484,1646302.3017223,0
+EXC.US,D,19931025,000000,4.71861,4.7409,4.57334,4.62756,1897368.5074332,0
+EXC.US,D,19931026,000000,4.65043,4.70484,4.60967,4.6641,2071669.2622839,0
+EXC.US,D,19931027,000000,4.6641,4.68666,4.65043,4.6641,3797401.1812142,0
+EXC.US,D,19931028,000000,4.65043,4.70484,4.62756,4.6641,2400398.5269562,0
+EXC.US,D,19931029,000000,4.68666,4.71861,4.65043,4.65043,1681161.6338937,0
+EXC.US,D,19931101,000000,4.65043,4.6641,4.60967,4.62756,908092.81872874,0
+EXC.US,D,19931102,000000,4.5915,4.5915,4.51451,4.51451,2200071.2311682,0
+EXC.US,D,19931103,000000,4.47817,4.47817,4.25599,4.35126,7323427.9013683,0
+EXC.US,D,19931104,000000,4.36483,4.42375,4.25159,4.28804,3796959.0299034,0
+EXC.US,D,19931105,000000,4.21505,4.28804,4.1744,4.27416,4273511.1456924,0
+EXC.US,D,19931108,000000,4.25159,4.27416,4.1744,4.23323,2395106.0167045,0
+EXC.US,D,19931109,000000,4.25159,4.28804,4.19717,4.19717,2408776.8848985,0
+EXC.US,D,19931110,000000,4.21505,4.23323,4.1744,4.19717,4071855.3489749,0
+EXC.US,D,19931111,000000,4.19717,4.19717,4.13836,4.13836,1694839.6665763,0
+EXC.US,D,19931112,000000,4.13836,4.19717,4.12008,4.1744,1473772.199112,0
+EXC.US,D,19931115,000000,4.1744,4.19717,4.13836,4.19717,1481721.7112227,0
+EXC.US,D,19931116,000000,4.1744,4.31041,4.1744,4.28804,3153612.4965651,0
+EXC.US,D,19931117,000000,4.28804,4.31041,4.19717,4.19717,1365667.2270947,0
+EXC.US,D,19931118,000000,4.16103,4.19717,4.12008,4.19717,2839445.5671971,0
+EXC.US,D,19931119,000000,4.19717,4.19717,4.13836,4.16103,2380983.7857142,0
+EXC.US,D,19931122,000000,4.13836,4.1744,4.12008,4.16103,1620702.5596197,0
+EXC.US,D,19931123,000000,4.16103,4.23323,4.16103,4.21505,2009901.13355,0
+EXC.US,D,19931124,000000,4.21505,4.23323,4.19717,4.21505,786310.83752711,0
+EXC.US,D,19931126,000000,4.23323,4.23323,4.21505,4.21505,413454.4626273,0
+EXC.US,D,19931129,000000,4.23323,4.27416,4.21505,4.23323,888680.1244836,0
+EXC.US,D,19931130,000000,4.23323,4.23323,4.1744,4.23323,1971505.6143898,0
+EXC.US,D,19931201,000000,4.19717,4.23323,4.1744,4.1744,1070471.8641595,0
+EXC.US,D,19931202,000000,4.19717,4.23323,4.1744,4.23323,972953.95964203,0
+EXC.US,D,19931203,000000,4.19717,4.21505,4.1744,4.1744,680848.53839111,0
+EXC.US,D,19931206,000000,4.1744,4.25159,4.1744,4.25159,1663956.6257078,0
+EXC.US,D,19931207,000000,4.25159,4.31041,4.23323,4.31041,1995327.5397631,0
+EXC.US,D,19931208,000000,4.27416,4.27416,4.21505,4.21505,1230643.2235309,0
+EXC.US,D,19931209,000000,4.21505,4.27416,4.21505,4.25159,1960474.3485822,0
+EXC.US,D,19931210,000000,4.25159,4.28804,4.25159,4.25159,1885462.1504893,0
+EXC.US,D,19931213,000000,4.25159,4.324,4.23323,4.31041,1740734.358549,0
+EXC.US,D,19931214,000000,4.31041,4.34686,4.27416,4.27416,1373616.7392053,0
+EXC.US,D,19931215,000000,4.28804,4.324,4.28804,4.31041,1024587.4071709,0
+EXC.US,D,19931216,000000,4.324,4.34686,4.31041,4.34686,2213751.3108477,0
+EXC.US,D,19931217,000000,4.34686,4.40108,4.324,4.38301,1889435.3712971,0
+EXC.US,D,19931220,000000,4.38301,4.4602,4.38301,4.4602,2100787.7919024,0
+EXC.US,D,19931221,000000,4.4602,4.49643,4.43743,4.49643,2283909.0560062,0
+EXC.US,D,19931222,000000,4.49643,4.55077,4.47817,4.55077,2905632.1385449,0
+EXC.US,D,19931223,000000,4.53719,4.55077,4.47817,4.49643,760273.03810727,0
+EXC.US,D,19931227,000000,4.49643,4.5915,4.49643,4.5915,728945.79893107,0
+EXC.US,D,19931228,000000,4.5915,4.6641,4.5915,4.6641,1340076.6964777,0
+EXC.US,D,19931229,000000,4.65043,4.6641,4.55077,4.60967,1063860.064464,0
+EXC.US,D,19931230,000000,4.5915,4.60967,4.55077,4.60967,1667048.6143889,0
+EXC.US,D,19931231,000000,4.5915,4.60967,4.51451,4.55077,601416.87418611,0
+EXC.US,D,19940103,000000,4.51451,4.51451,4.27416,4.40108,2992553.7640765,0
+EXC.US,D,19940104,000000,4.40108,4.42375,4.36483,4.40108,798221.28846456,0
+EXC.US,D,19940105,000000,4.38301,4.38301,4.31041,4.36483,901472.83104605,0
+EXC.US,D,19940106,000000,4.38301,4.38301,4.28804,4.31041,987516.2949465,0
+EXC.US,D,19940107,000000,4.31041,4.324,4.27416,4.31041,1502450.6244165,0
+EXC.US,D,19940110,000000,4.324,4.34686,4.28804,4.28804,1138867.1450647,0
+EXC.US,D,19940111,000000,4.324,4.324,4.25159,4.25159,1059434.4573614,0
+EXC.US,D,19940112,000000,4.25159,4.28804,4.19717,4.21505,2224785.6471504,0
+EXC.US,D,19940113,000000,4.21505,4.23323,4.1744,4.21505,953103.20807962,0
+EXC.US,D,19940114,000000,4.19717,4.21505,4.13836,4.1744,1727933.4639993,0
+EXC.US,D,19940117,000000,4.1744,4.19717,4.13836,4.16103,2282140.4507625,0
+EXC.US,D,19940118,000000,4.16103,4.1744,4.13836,4.13836,2651468.8266608,0
+EXC.US,D,19940119,000000,4.13836,4.1744,4.12008,4.16103,1284480.2631253,0
+EXC.US,D,19940120,000000,4.12008,4.1744,4.12008,4.16103,1273886.0311366,0
+EXC.US,D,19940121,000000,4.16103,4.1744,4.13836,4.16103,1547908.2825703,0
+EXC.US,D,19940124,000000,4.13836,4.16103,4.00674,4.10191,1964005.418079,0
+EXC.US,D,19940125,000000,4.06118,4.13836,4.02492,4.13836,2588814.3483083,0
+EXC.US,D,19940126,000000,4.16103,4.23323,4.16103,4.23323,2231840.6216552,0
+EXC.US,D,19940127,000000,4.23323,4.43743,4.23323,4.36483,2941819.9716457,0
+EXC.US,D,19940128,000000,4.43743,4.4602,4.324,4.324,3093610.926078,0
+EXC.US,D,19940131,000000,4.36483,4.36483,4.21505,4.34686,4890814.7621188,0
+EXC.US,D,19940201,000000,4.34686,4.34686,4.27416,4.27416,2255227.5602064,0
+EXC.US,D,19940202,000000,4.25159,4.27416,4.21505,4.25159,1698362.5480859,0
+EXC.US,D,19940203,000000,4.27416,4.27416,4.21505,4.25159,1096503.5225889,0
+EXC.US,D,19940204,000000,4.21505,4.23323,4.13836,4.13836,831757.23719847,0
+EXC.US,D,19940207,000000,4.10191,4.19717,4.0475,4.1744,1140625.5153243,0
+EXC.US,D,19940208,000000,4.1744,4.1744,4.12008,4.1744,927949.71128159,0
+EXC.US,D,19940209,000000,4.1744,4.25159,4.1744,4.1744,1549228.5955125,0
+EXC.US,D,19940210,000000,4.19717,4.23323,4.06118,4.10191,7055588.6037984,0
+EXC.US,D,19940211,000000,4.08393,4.16103,4.06118,4.12008,721884.68343589,0
+EXC.US,D,19940214,000000,4.12008,4.16103,4.02492,4.08393,953978.29921579,0
+EXC.US,D,19940215,000000,4.08393,4.13836,4.0475,4.0475,1493188.9873508,0
+EXC.US,D,19940216,000000,4.0475,4.0475,3.8937,3.94793,5290584.0275746,0
+EXC.US,D,19940217,000000,4.00674,4.02492,3.94793,3.94793,3289957.8365696,0
+EXC.US,D,19940218,000000,3.97061,3.98857,3.8937,3.8937,2017394.1653721,0
+EXC.US,D,19940222,000000,3.8937,4.08393,3.87075,4.00674,2456882.3334256,0
+EXC.US,D,19940223,000000,4.00674,4.08393,4.00674,4.0475,2955047.6650302,0
+EXC.US,D,19940224,000000,4.0475,4.06586,3.98857,4.0475,3521174.3142165,0
+EXC.US,D,19940225,000000,4.06586,4.08393,4.02492,4.06586,1254471.2898946,0
+EXC.US,D,19940228,000000,4.06586,4.10191,4.06586,4.10191,1565551.3480735,0
+EXC.US,D,19940301,000000,4.10191,4.13836,3.98857,4.06586,6359742.7432807,0
+EXC.US,D,19940302,000000,4.02492,4.1791,4.00674,4.1791,2180222.5266026,0
+EXC.US,D,19940303,000000,4.1791,4.1791,4.12477,4.16103,2160803.691367,0
+EXC.US,D,19940304,000000,4.16103,4.20157,4.13836,4.20157,2324058.8514323,0
+EXC.US,D,19940307,000000,4.20157,4.27416,4.20157,4.23811,1506425.8922211,0
+EXC.US,D,19940308,000000,4.25599,4.29204,4.23811,4.25599,1721316.5468118,0
+EXC.US,D,19940309,000000,4.25599,4.29204,4.21505,4.25599,2196100.0573573,0
+EXC.US,D,19940310,000000,4.25599,4.27416,4.23811,4.23811,2849148.3320753,0
+EXC.US,D,19940311,000000,4.25599,4.3151,4.23811,4.27416,1117244.7177635,0
+EXC.US,D,19940314,000000,4.27416,4.29204,4.25599,4.29204,1002521.8050603,0
+EXC.US,D,19940315,000000,4.29204,4.33298,4.27416,4.27416,2099031.4686397,0
+EXC.US,D,19940316,000000,4.27416,4.3151,4.27416,4.27416,1855451.1302618,0
+EXC.US,D,19940317,000000,4.27416,4.29204,4.23811,4.23811,2178003.5820608,0
+EXC.US,D,19940318,000000,4.23811,4.25599,4.21505,4.23811,3317320.0429253,0
+EXC.US,D,19940321,000000,4.25599,4.27416,4.21505,4.27416,1591143.9256872,0
+EXC.US,D,19940322,000000,4.27416,4.3151,4.25599,4.3151,2138294.9144471,0
+EXC.US,D,19940323,000000,4.29204,4.3151,4.27416,4.27416,1020618.2803568,0
+EXC.US,D,19940324,000000,4.27416,4.27416,4.23811,4.23811,2288319.3106327,0
+EXC.US,D,19940325,000000,4.25599,4.25599,4.23811,4.23811,627022.75727909,0
+EXC.US,D,19940328,000000,4.25599,4.29204,4.23811,4.27416,1288449.3899394,0
+EXC.US,D,19940329,000000,4.3151,4.3151,4.25599,4.25599,1966203.8926526,0
+EXC.US,D,19940330,000000,4.27416,4.27416,4.20157,4.20157,2042543.5681765,0
+EXC.US,D,19940331,000000,4.20157,4.23811,4.12477,4.23811,2980648.4306311,0
+EXC.US,D,19940404,000000,4.23811,4.23811,4.10191,4.1791,2960790.5145799,0
+EXC.US,D,19940405,000000,4.21505,4.27416,4.20157,4.27416,1259770.964635,0
+EXC.US,D,19940406,000000,4.25599,4.27416,4.20157,4.23811,1211228.482289,0
+EXC.US,D,19940407,000000,4.23811,4.29204,4.21505,4.29204,1467153.2349278,0
+EXC.US,D,19940408,000000,4.27416,4.3151,4.25599,4.29204,2335093.1877351,0
+EXC.US,D,19940411,000000,4.27416,4.27416,4.23811,4.23811,1574818.102631,0
+EXC.US,D,19940412,000000,4.25599,4.27416,4.20157,4.21505,1061199.9921098,0
+EXC.US,D,19940413,000000,4.20157,4.23811,4.13836,4.20157,1117244.7177635,0
+EXC.US,D,19940414,000000,4.20157,4.23811,4.16103,4.21505,2082696.434098,0
+EXC.US,D,19940415,000000,4.21505,4.25599,4.20157,4.23811,1979891.1368209,0
+EXC.US,D,19940418,000000,4.23811,4.25599,4.20157,4.21505,1518339.4136536,0
+EXC.US,D,19940419,000000,4.21505,4.25599,4.20157,4.25599,1202846.0303531,0
+EXC.US,D,19940420,000000,4.25599,4.40577,4.23811,4.40577,2496592.0245377,0
+EXC.US,D,19940421,000000,4.40577,4.48276,4.40577,4.44632,2395106.0167045,0
+EXC.US,D,19940422,000000,4.42835,4.42835,4.33298,4.35126,2714122.2815147,0
+EXC.US,D,19940425,000000,4.35126,4.35126,4.29204,4.29204,1856337.4798804,0
+EXC.US,D,19940426,000000,4.29204,4.29204,4.20157,4.27416,1771621.4934112,0
+EXC.US,D,19940428,000000,4.27416,4.29204,4.23811,4.27416,1641007.7444739,0
+EXC.US,D,19940429,000000,4.25599,4.36953,4.25599,4.36953,3301870.3345039,0
+EXC.US,D,19940502,000000,4.35126,4.35126,4.29204,4.3151,1750003.1601035,0
+EXC.US,D,19940503,000000,4.33298,4.33298,4.25599,4.29204,1005166.5249384,0
+EXC.US,D,19940504,000000,4.27416,4.29204,4.23811,4.25599,520680.2495149,0
+EXC.US,D,19940505,000000,4.23811,4.23811,4.1791,4.1791,1120332.612451,0
+EXC.US,D,19940506,000000,4.13836,4.13836,4.06586,4.10191,1987396.4506238,0
+EXC.US,D,19940509,000000,4.08393,4.10191,3.93425,3.97061,2140063.5196908,0
+EXC.US,D,19940510,000000,4.00674,4.08393,3.98857,4.08393,4607095.8867974,0
+EXC.US,D,19940511,000000,4.08393,4.08393,3.91178,3.97061,2809000.583646,0
+EXC.US,D,19940512,000000,3.97061,4.02492,3.91178,3.94793,3703406.1582065,0
+EXC.US,D,19940513,000000,3.97061,4.0475,3.94793,4.0475,2903425.4759839,0
+EXC.US,D,19940516,000000,4.00674,4.0475,4.00674,4.02492,1477299.1746153,0
+EXC.US,D,19940517,000000,4.02492,4.08393,4.02492,4.06586,1789272.7469015,0
+EXC.US,D,19940518,000000,4.10191,4.12477,4.06586,4.12477,2699568.1341975,0
+EXC.US,D,19940519,000000,4.08393,4.10191,4.06586,4.10191,2565872.6315632,0
+EXC.US,D,19940520,000000,4.10191,4.16103,4.06586,4.14266,4198494.853606,0
+EXC.US,D,19940523,000000,4.16103,4.16103,4.12477,4.12477,1966654.2319508,0
+EXC.US,D,19940524,000000,4.14266,4.16103,4.12477,4.14266,1831626.1343933,0
+EXC.US,D,19940525,000000,4.14266,4.24251,4.14266,4.24251,1171517.7676785,0
+EXC.US,D,19940526,000000,4.24251,4.27886,4.24251,4.27886,2405257.0738841,0
+EXC.US,D,19940527,000000,4.27886,4.27886,4.1791,4.20157,1396553.3384583,0
+EXC.US,D,19940531,000000,4.16103,4.21983,4.16103,4.21983,1209903.0518546,0
+EXC.US,D,19940601,000000,4.24251,4.37393,4.24251,4.31949,7129275.3714568,0
+EXC.US,D,19940602,000000,4.31949,4.35595,4.31949,4.35595,1359048.2629103,0
+EXC.US,D,19940603,000000,4.33298,4.40987,4.31949,4.40987,1712489.8965682,0
+EXC.US,D,19940606,000000,4.43284,4.45101,4.35595,4.37393,1346252.4858527,0
+EXC.US,D,19940607,000000,4.33298,4.37393,4.31949,4.37393,589949.59805796,0
+EXC.US,D,19940608,000000,4.39668,4.39668,4.31949,4.31949,1109744.5214527,0
+EXC.US,D,19940609,000000,4.29702,4.35595,4.29702,4.33298,626577.53547298,0
+EXC.US,D,19940610,000000,4.35595,4.35595,4.31949,4.31949,475223.61485949,0
+EXC.US,D,19940613,000000,4.29702,4.33298,4.27886,4.33298,843664.61764071,0
+EXC.US,D,19940614,000000,4.33298,4.35595,4.29702,4.33298,622161.13985597,0
+EXC.US,D,19940615,000000,4.33298,4.33298,4.27886,4.27886,949568.04458921,0
+EXC.US,D,19940616,000000,4.25599,4.27886,4.20157,4.20157,1347130.6474842,0
+EXC.US,D,19940617,000000,4.24251,4.24251,4.12477,4.12477,2313471.7839323,0
+EXC.US,D,19940620,000000,4.10191,4.10191,4.06586,4.06586,736008.96142306,0
+EXC.US,D,19940621,000000,4.06586,4.06586,3.92975,3.94793,2642647.2939092,0
+EXC.US,D,19940622,000000,3.97061,4.00674,3.94793,4.00674,1852375.5175552,0
+EXC.US,D,19940623,000000,4.00674,4.06586,4.00674,4.00674,1523640.1118925,0
+EXC.US,D,19940624,000000,4.00674,4.02492,3.98418,4.00674,2099031.4686397,0
+EXC.US,D,19940627,000000,3.98418,4.08393,3.94793,4.06586,1426555.1472002,0
+EXC.US,D,19940628,000000,4.06586,4.08393,3.98418,4.06586,1631745.0839098,0
+EXC.US,D,19940629,000000,4.08393,4.10191,4.02492,4.06586,950458.48820145,0
+EXC.US,D,19940630,000000,4.02492,4.08393,4.00674,4.06586,2593226.6499317,0
+EXC.US,D,19940701,000000,4.10191,4.16103,4.08393,4.16103,938536.77878154,0
+EXC.US,D,19940705,000000,4.16103,4.16103,4.12477,4.12477,1186077.0324877,0
+EXC.US,D,19940706,000000,4.12477,4.16103,4.10191,4.10191,1325959.5829795,0
+EXC.US,D,19940707,000000,4.10191,4.12477,4.08393,4.12477,2400834.5372766,0
+EXC.US,D,19940708,000000,4.08393,4.08393,4.06586,4.08393,1593797.8570509,0
+EXC.US,D,19940711,000000,4.08393,4.08393,4.0475,4.0475,967216.22758435,0
+EXC.US,D,19940712,000000,4.06586,4.06586,4.00674,4.00674,1351550.1135964,0
+EXC.US,D,19940713,000000,4.00674,4.02492,3.98418,3.98418,1091211.0123374,0
+EXC.US,D,19940714,000000,4.00674,4.0475,4.00674,4.02492,3920943.5796723,0
+EXC.US,D,19940715,000000,4.02492,4.02492,3.87075,3.92975,3926683.3587268,0
+EXC.US,D,19940718,000000,3.94793,3.97061,3.9068,3.97061,634961.01090726,0
+EXC.US,D,19940719,000000,3.97061,4.00674,3.94793,3.98418,1200640.3912905,0
+EXC.US,D,19940720,000000,3.97061,3.98418,3.94793,3.94793,367558.74715621,0
+EXC.US,D,19940721,000000,3.97061,3.97061,3.9068,3.94793,2906507.229681,0
+EXC.US,D,19940722,000000,3.94793,3.98418,3.94793,3.98418,2090195.6069103,0
+EXC.US,D,19940725,000000,3.97061,3.98418,3.97061,3.97061,985749.7366997,0
+EXC.US,D,19940726,000000,3.97061,3.98418,3.94793,3.94793,390947.73270425,0
+EXC.US,D,19940727,000000,3.94793,3.97061,3.92975,3.97061,700264.30313145,0
+EXC.US,D,19940728,000000,3.94793,4.00674,3.94793,3.98418,1686458.2381389,0
+EXC.US,D,19940729,000000,4.02492,4.08393,4.00674,4.0475,960599.31039688,0
+EXC.US,D,19940801,000000,4.02492,4.21983,4.02492,4.16103,4486191.0437288,0
+EXC.US,D,19940802,000000,4.16103,4.24251,4.16103,4.1791,2284789.2646344,0
+EXC.US,D,19940803,000000,4.1791,4.20157,4.16103,4.20157,762042.66684929,0
+EXC.US,D,19940804,000000,4.20157,4.24251,4.1791,4.20157,975156.52820932,0
+EXC.US,D,19940805,000000,4.16103,4.16103,4.08393,4.10191,999869.92069326,0
+EXC.US,D,19940808,000000,4.10191,4.24251,4.08393,4.24251,2122852.3705144,0
+EXC.US,D,19940809,000000,4.20157,4.24251,4.20157,4.21983,1449509.1459263,0
+EXC.US,D,19940810,000000,4.24251,4.24251,4.21983,4.21983,491556.60240438,0
+EXC.US,D,19940811,000000,4.21983,4.24251,4.20157,4.24251,3945214.8208453,0
+EXC.US,D,19940812,000000,4.24251,4.29702,4.21983,4.29702,2279491.6368907,0
+EXC.US,D,19940815,000000,4.29702,4.33298,4.27886,4.27886,2356268.3462334,0
+EXC.US,D,19940816,000000,4.29702,4.35595,4.29702,4.35595,1405820.0930161,0
+EXC.US,D,19940817,000000,4.35595,4.37393,4.31949,4.31949,4676811.480645,0
+EXC.US,D,19940818,000000,4.31949,4.33768,4.23811,4.29702,5839495.4335911,0
+EXC.US,D,19940819,000000,4.29702,4.39668,4.27886,4.39668,3731210.5158731,0
+EXC.US,D,19940822,000000,4.35595,4.39668,4.33768,4.33768,2597201.9177361,0
+EXC.US,D,19940823,000000,4.35595,4.37393,4.33768,4.35595,1067390.1104624,0
+EXC.US,D,19940824,000000,4.37393,4.37393,4.27886,4.31949,1840893.9124494,0
+EXC.US,D,19940825,000000,4.33768,4.33768,4.27886,4.29702,1080618.8273453,0
+EXC.US,D,19940826,000000,4.33768,4.37393,4.31949,4.31949,1189165.9506736,0
+EXC.US,D,19940829,000000,4.33768,4.35595,4.29702,4.29702,939864.25621266,0
+EXC.US,D,19940830,000000,4.31949,4.31949,4.25599,4.31949,1152991.423052,0
+EXC.US,D,19940831,000000,4.27886,4.29702,4.23811,4.27886,787629.10347258,0
+EXC.US,D,19940901,000000,4.25599,4.25599,4.20157,4.23811,789395.66171938,0
+EXC.US,D,19940902,000000,4.25599,4.27886,4.16103,4.16103,904115.50392742,0
+EXC.US,D,19940906,000000,4.16103,4.1791,4.08393,4.10191,468163.52286272,0
+EXC.US,D,19940907,000000,4.08393,4.12008,4.0429,4.06118,974716.42389523,0
+EXC.US,D,19940908,000000,4.06118,4.08393,4.02492,4.0429,1461864.8186697,0
+EXC.US,D,19940909,000000,4.02492,4.06118,3.98418,4.0429,1577473.0574933,0
+EXC.US,D,19940912,000000,4.0429,4.0429,3.94793,3.94793,1457890.5743638,0
+EXC.US,D,19940913,000000,3.98418,3.98418,3.92517,3.92517,2312586.4578121,0
+EXC.US,D,19940914,000000,3.92517,3.92517,3.84378,3.84378,1651591.7414786,0
+EXC.US,D,19940915,000000,3.86625,3.94793,3.84378,3.94793,1235492.5589731,0
+EXC.US,D,19940916,000000,3.9068,3.9616,3.88442,3.9068,2660296.5004027,0
+EXC.US,D,19940919,000000,3.94793,3.98418,3.9068,3.9068,1704985.6062637,0
+EXC.US,D,19940920,000000,3.88442,3.92517,3.84378,3.86625,1195791.0558484,0
+EXC.US,D,19940921,000000,3.86625,3.9068,3.78887,3.8301,1947236.4202136,0
+EXC.US,D,19940922,000000,3.8301,3.84378,3.78887,3.78887,3041973.3845557,0
+EXC.US,D,19940923,000000,3.78887,3.84378,3.72595,3.74842,2037253.1049217,0
+EXC.US,D,19940926,000000,3.7665,3.7665,3.71207,3.71207,1923405.2833546,0
+EXC.US,D,19940927,000000,3.74842,3.7665,3.71207,3.74842,2440113.3355603,0
+EXC.US,D,19940928,000000,3.7665,3.86625,3.7665,3.8301,2200071.2311682,0
+EXC.US,D,19940929,000000,3.80743,3.94793,3.78887,3.94793,3094930.215522,0
+EXC.US,D,19940930,000000,3.9616,3.98418,3.9068,3.98418,2194338.6166025,0
+EXC.US,D,19941003,000000,3.9616,4.00226,3.9616,4.00226,3043305.9794788,0
+EXC.US,D,19941004,000000,3.98418,4.00226,3.86625,3.92517,2525714.6481498,0
+EXC.US,D,19941005,000000,3.9068,3.9068,3.86625,3.86625,1065622.5287172,0
+EXC.US,D,19941006,000000,3.88442,3.88442,3.84378,3.86625,526851.94489626,0
+EXC.US,D,19941007,000000,3.84378,3.9068,3.8301,3.88442,1024587.4071709,0
+EXC.US,D,19941010,000000,3.92517,3.9616,3.88442,3.94793,699812.9403349,0
+EXC.US,D,19941011,000000,3.92517,3.98418,3.9068,3.98418,2214635.6134694,0
+EXC.US,D,19941012,000000,3.98418,4.00226,3.94793,3.98418,869701.39356214,0
+EXC.US,D,19941013,000000,4.0429,4.06118,3.98418,4.00226,991047.36444329,0
+EXC.US,D,19941014,000000,4.00226,4.0429,3.94793,4.02492,1444650.5989983,0
+EXC.US,D,19941017,000000,4.02492,4.0429,3.98418,4.00226,1145925.1900647,0
+EXC.US,D,19941018,000000,4.02492,4.06118,4.00226,4.0429,1055030.3437252,0
+EXC.US,D,19941019,000000,4.0429,4.0429,4.00226,4.02492,536560.85076484,0
+EXC.US,D,19941020,000000,4.02492,4.02492,3.92517,3.92517,1231524.4556575,0
+EXC.US,D,19941021,000000,3.9068,3.92517,3.86625,3.9068,3531765.4757101,0
+EXC.US,D,19941024,000000,3.92517,3.94793,3.88442,3.9068,2061079.1242886,0
+EXC.US,D,19941025,000000,3.86625,3.92517,3.84378,3.92517,1721316.5468118,0
+EXC.US,D,19941026,000000,3.92517,3.92517,3.88442,3.9068,1847078.91331,0
+EXC.US,D,19941027,000000,3.9068,3.94793,3.88442,3.9068,1260650.1497648,0
+EXC.US,D,19941028,000000,3.92517,4.0429,3.92517,4.02492,2084910.2611476,0
+EXC.US,D,19941031,000000,4.0429,4.06118,4.00226,4.00226,1314481.0483688,0
+EXC.US,D,19941101,000000,3.9616,4.00226,3.94793,4.00226,1521431.4023348,0
+EXC.US,D,19941102,000000,4.00226,4.0429,3.98418,4.00226,4070973.0933499,0
+EXC.US,D,19941103,000000,3.98857,4.02492,3.98857,4.01124,1511719.425971,0
+EXC.US,D,19941104,000000,4.01124,4.01124,3.94793,3.94793,2258315.454894,0
+EXC.US,D,19941107,000000,3.94793,4.01124,3.94793,3.98857,1260650.1497648,0
+EXC.US,D,19941108,000000,3.98857,4.01124,3.94793,3.98857,3253340.1341387,0
+EXC.US,D,19941109,000000,4.02492,4.0475,3.97061,3.97061,4578848.3543215,0
+EXC.US,D,19941110,000000,3.98857,3.98857,3.94793,3.97061,982222.76119652,0
+EXC.US,D,19941111,000000,3.92517,3.94793,3.8301,3.84817,2279053.5795734,0
+EXC.US,D,19941114,000000,3.87075,3.9068,3.87075,3.87075,1821033.9494013,0
+EXC.US,D,19941115,000000,3.87075,3.87075,3.78887,3.80743,1559817.7100094,0
+EXC.US,D,19941116,000000,3.80743,3.8301,3.80743,3.8301,1387734.8762021,0
+EXC.US,D,19941117,000000,3.8301,3.8301,3.80743,3.80743,1840451.7611385,0
+EXC.US,D,19941118,000000,3.8301,3.8301,3.80743,3.80743,1094307.0950121,0
+EXC.US,D,19941121,000000,3.80743,3.84817,3.80743,3.80743,562592.50919425,0
+EXC.US,D,19941122,000000,3.8301,3.9068,3.80743,3.8301,1899141.2066705,0
+EXC.US,D,19941123,000000,3.8301,3.94793,3.80743,3.88892,1554085.0954436,0
+EXC.US,D,19941125,000000,3.9068,3.97061,3.88892,3.92517,1326402.7577887,0
+EXC.US,D,19941128,000000,3.9068,3.95683,3.9068,3.92517,4489719.0427304,0
+EXC.US,D,19941129,000000,3.92517,3.94793,3.80743,3.8301,3516324.9787742,0
+EXC.US,D,19941130,000000,3.84817,3.87075,3.8301,3.84817,2503214.0592173,0
+EXC.US,D,19941201,000000,3.8301,3.84817,3.7665,3.78887,1270799.1599474,0
+EXC.US,D,19941202,000000,3.78887,3.87075,3.78887,3.84817,792928.77821299,0
+EXC.US,D,19941205,000000,3.84817,3.9068,3.84817,3.87075,1062086.3417285,0
+EXC.US,D,19941206,000000,3.88892,3.9068,3.84817,3.87075,1816187.6844543,0
+EXC.US,D,19941207,000000,3.8301,3.88892,3.8301,3.87075,1333012.5104873,0
+EXC.US,D,19941208,000000,3.88892,3.94793,3.84817,3.87075,1880612.8150471,0
+EXC.US,D,19941209,000000,3.87075,3.9068,3.8301,3.9068,1173722.3832426,0
+EXC.US,D,19941212,000000,3.87075,3.92517,3.84817,3.92517,1597320.7385605,0
+EXC.US,D,19941213,000000,3.92517,3.97061,3.87075,3.88892,3414832.8299506,0
+EXC.US,D,19941214,000000,3.88892,3.88892,3.87075,3.88892,1211228.482289,0
+EXC.US,D,19941215,000000,3.88892,3.88892,3.80743,3.8301,1560696.8951391,0
+EXC.US,D,19941216,000000,3.84817,3.88892,3.8301,3.88892,4409853.4152017,0
+EXC.US,D,19941219,000000,3.88892,3.88892,3.87075,3.87075,1303012.7487423,0
+EXC.US,D,19941220,000000,3.87075,3.88892,3.84817,3.88892,971634.67019817,0
+EXC.US,D,19941221,000000,3.87075,3.92517,3.87075,3.88892,1503340.0445304,0
+EXC.US,D,19941222,000000,3.9068,3.94793,3.88892,3.94793,1768968.5855457,0
+EXC.US,D,19941223,000000,3.92517,3.98857,3.92517,3.97061,1043119.8927877,0
+EXC.US,D,19941227,000000,3.98857,4.01124,3.92517,3.94793,1657776.7423392,0
+EXC.US,D,19941228,000000,3.94793,3.97061,3.9068,3.92517,693644.31544877,0
+EXC.US,D,19941229,000000,3.92517,3.97061,3.9068,3.97061,850731.87412632,0
+EXC.US,D,19941230,000000,3.97061,3.97061,3.88892,3.9068,689675.18863469,0
+EXC.US,D,19950103,000000,3.9068,3.94793,3.9068,3.94793,657906.82164599,0
+EXC.US,D,19950104,000000,3.92517,3.97061,3.88892,3.92517,1867368.7456882,0
+EXC.US,D,19950105,000000,3.92517,3.94793,3.92517,3.94793,633203.66414609,0
+EXC.US,D,19950106,000000,3.94793,3.97061,3.9068,3.97061,839699.58482024,0
+EXC.US,D,19950109,000000,3.97061,3.98857,3.94793,3.97061,553325.75463657,0
+EXC.US,D,19950110,000000,3.97061,3.98857,3.92517,3.92517,756734.80412164,0
+EXC.US,D,19950111,000000,3.94793,3.97061,3.87075,3.9068,1918991.9582328,0
+EXC.US,D,19950112,000000,3.9068,3.92517,3.88892,3.88892,568329.21775353,0
+EXC.US,D,19950113,000000,3.94793,3.97061,3.92517,3.92517,935894.10590017,0
+EXC.US,D,19950116,000000,3.94793,4.06586,3.94793,4.02492,2100787.7919024,0
+EXC.US,D,19950117,000000,4.02492,4.12936,4.02492,4.12936,2333330.723482,0
+EXC.US,D,19950118,000000,4.1065,4.12936,4.06586,4.12936,2178003.5820608,0
+EXC.US,D,19950119,000000,4.08833,4.1065,4.01124,4.02492,1601737.1341775,0
+EXC.US,D,19950120,000000,4.0475,4.08833,4.01124,4.06586,1749119.8809801,0
+EXC.US,D,19950123,000000,4.0475,4.1065,4.02492,4.1065,1943265.2464027,0
+EXC.US,D,19950124,000000,4.1065,4.17021,4.1065,4.14725,2286996.9506936,0
+EXC.US,D,19950125,000000,4.17021,4.21085,4.14725,4.17021,1257570.4430646,0
+EXC.US,D,19950126,000000,4.17021,4.18799,4.14725,4.17021,360936.71247671,0
+EXC.US,D,19950127,000000,4.18799,4.24701,4.18799,4.22433,1045319.3908598,0
+EXC.US,D,19950130,000000,4.21085,4.26527,4.21085,4.24701,1028553.4634897,0
+EXC.US,D,19950131,000000,4.24701,4.28804,4.22433,4.26527,1041355.3815377,0
+EXC.US,D,19950201,000000,4.26527,4.324,4.24701,4.26527,2151971.9236314,0
+EXC.US,D,19950202,000000,4.26527,4.28804,4.22433,4.28804,1323752.9204185,0
+EXC.US,D,19950203,000000,4.31041,4.36483,4.28804,4.34686,3188475.9227301,0
+EXC.US,D,19950206,000000,4.31041,4.34686,4.31041,4.31041,754541.44704001,0
+EXC.US,D,19950207,000000,4.324,4.324,4.28804,4.31041,994135.25913079,0
+EXC.US,D,19950208,000000,4.31041,4.34686,4.26527,4.26527,892648.22779928,0
+EXC.US,D,19950209,000000,4.26527,4.26527,4.18799,4.22433,1432300.0437468,0
+EXC.US,D,19950210,000000,4.22433,4.24701,4.22433,4.22433,874556.86999484,0
+EXC.US,D,19950213,000000,4.24701,4.26527,4.22433,4.22433,815876.63594853,0
+EXC.US,D,19950214,000000,4.24701,4.28804,4.24701,4.28804,3194205.4668005,0
+EXC.US,D,19950215,000000,4.25159,4.3151,4.25159,4.27416,5178503.7877529,0
+EXC.US,D,19950216,000000,4.29204,4.29204,4.25159,4.27416,3662817.2819646,0
+EXC.US,D,19950217,000000,4.27416,4.27416,4.23323,4.25159,1169753.2564285,0
+EXC.US,D,19950221,000000,4.25159,4.3151,4.21085,4.27416,2866797.5385689,0
+EXC.US,D,19950222,000000,4.27416,4.35595,4.27416,4.33298,1408470.9538847,0
+EXC.US,D,19950223,000000,4.35595,4.37393,4.29204,4.3151,2260522.1174549,0
+EXC.US,D,19950224,000000,4.29204,4.33298,4.29204,4.3151,1046646.8682909,0
+EXC.US,D,19950227,000000,4.3151,4.3151,4.23323,4.23323,1393029.4334504,0
+EXC.US,D,19950228,000000,4.23323,4.33298,4.21085,4.33298,1726607.0100667,0
+EXC.US,D,19950301,000000,4.33298,4.33298,4.27416,4.3151,2425549.9767574,0
+EXC.US,D,19950302,000000,4.3151,4.3151,4.18799,4.23323,3586041.5961202,0
+EXC.US,D,19950303,000000,4.21085,4.21085,4.14725,4.17021,2850475.8095065,0
+EXC.US,D,19950306,000000,4.14725,4.17021,4.09293,4.12936,922655.15403321,0
+EXC.US,D,19950307,000000,4.12936,4.12936,4.05208,4.12936,2188601.9080432,0
+EXC.US,D,19950308,000000,4.14725,4.17021,4.111,4.111,2372597.2397847,0
+EXC.US,D,19950309,000000,4.111,4.12936,4.05208,4.07016,2614844.9832393,0
+EXC.US,D,19950310,000000,4.111,4.14725,4.05208,4.14725,981333.34108269,0
+EXC.US,D,19950313,000000,4.111,4.12936,4.07016,4.07016,628780.10404025,0
+EXC.US,D,19950314,000000,4.111,4.12936,4.07016,4.09293,2846059.4138894,0
+EXC.US,D,19950315,000000,4.07016,4.09293,4.05208,4.07016,930592.38416296,0
+EXC.US,D,19950316,000000,4.09293,4.12936,4.07016,4.09293,2595877.5108003,0
+EXC.US,D,19950317,000000,4.09293,4.09293,4.07016,4.07016,2550429.0641322,0
+EXC.US,D,19950320,000000,4.09293,4.09293,4.01124,4.02961,1757500.2859192,0
+EXC.US,D,19950321,000000,4.01124,4.02961,3.97061,3.98857,1849717.4921978,0
+EXC.US,D,19950322,000000,3.98857,4.01124,3.94793,3.97061,4380730.7915896,0
+EXC.US,D,19950323,000000,3.98857,4.01124,3.97061,4.01124,917800.70109892,0
+EXC.US,D,19950324,000000,4.02961,4.09293,4.01124,4.07016,1516569.7849116,0
+EXC.US,D,19950327,000000,4.111,4.111,4.02961,4.05208,1434067.625492,0
+EXC.US,D,19950328,000000,4.02961,4.09293,4.01124,4.09293,1330365.7436124,0
+EXC.US,D,19950329,000000,4.09293,4.17021,4.02961,4.05208,2260078.9426456,0
+EXC.US,D,19950330,000000,4.07016,4.07016,4.01124,4.05208,1007818.4093055,0
+EXC.US,D,19950331,000000,4.02961,4.07016,3.98857,4.07016,2584843.1744974,0
+EXC.US,D,19950403,000000,4.07016,4.111,4.07016,4.07016,2254783.3618988,0
+EXC.US,D,19950404,000000,4.09293,4.17021,4.09293,4.12936,3259072.7487043,0
+EXC.US,D,19950405,000000,4.14725,4.3151,4.12936,4.25159,2022245.5478112,0
+EXC.US,D,19950406,000000,4.27416,4.27416,4.21085,4.21085,1125186.0418868,0
+EXC.US,D,19950407,000000,4.23323,4.27416,4.21085,4.27416,999869.92069326,0
+EXC.US,D,19950410,000000,4.23323,4.27416,4.21085,4.25159,1376253.2710963,0
+EXC.US,D,19950411,000000,4.27416,4.29204,4.23323,4.25159,1258006.453385,0
+EXC.US,D,19950412,000000,4.25159,4.25159,4.21085,4.25159,1394351.7933895,0
+EXC.US,D,19950413,000000,4.23323,4.29204,4.21085,4.25159,1062528.4930393,0
+EXC.US,D,19950417,000000,4.23323,4.25159,4.12936,4.12936,1593354.6822416,0
+EXC.US,D,19950418,000000,4.17021,4.18799,4.12936,4.18799,1277426.312119,0
+EXC.US,D,19950419,000000,4.18799,4.21085,4.14725,4.18799,797340.05633797,0
+EXC.US,D,19950420,000000,4.18799,4.21085,4.17021,4.18799,429337.11087405,0
+EXC.US,D,19950421,000000,4.21085,4.21085,4.14725,4.17021,1249616.8369603,0
+EXC.US,D,19950424,000000,4.17021,4.21085,4.111,4.18799,2091528.2018335,0
+EXC.US,D,19950425,000000,4.17021,4.18799,4.14725,4.17021,1465830.8749887,0
+EXC.US,D,19950426,000000,4.17021,4.18799,4.12936,4.18799,2238907.8781409,0
+EXC.US,D,19950427,000000,4.17021,4.17021,4.12936,4.17021,1469362.9679838,0
+EXC.US,D,19950428,000000,4.17021,4.17021,4.12936,4.17021,1123425.6246305,0
+EXC.US,D,19950501,000000,4.14725,4.14725,4.111,4.12936,1642333.1749082,0
+EXC.US,D,19950502,000000,4.14725,4.14725,4.111,4.14725,1287568.1578128,0
+EXC.US,D,19950503,000000,4.12936,4.25159,4.12936,4.25159,4244826.5793976,0
+EXC.US,D,19950504,000000,4.23323,4.27416,4.23323,4.25159,2030632.0937407,0
+EXC.US,D,19950505,000000,4.25159,4.29204,4.23323,4.29204,2437024.4173743,0
+EXC.US,D,19950508,000000,4.29204,4.33298,4.27416,4.29204,1173722.3832426,0
+EXC.US,D,19950509,000000,4.3151,4.33298,4.25159,4.29204,1394351.7933895,0
+EXC.US,D,19950510,000000,4.29204,4.33298,4.27416,4.33298,1111510.056201,0
+EXC.US,D,19950511,000000,4.3151,4.3151,4.25159,4.27416,1365667.2270947,0
+EXC.US,D,19950512,000000,4.25159,4.25159,4.17021,4.23323,2050937.2785948,0
+EXC.US,D,19950515,000000,4.23323,4.35595,4.23323,4.33298,1339632.4981701,0
+EXC.US,D,19950516,000000,4.3151,4.41476,4.3151,4.39668,2738393.5226877,0
+EXC.US,D,19950517,000000,4.39668,4.39668,4.33298,4.39668,6354444.0920387,0
+EXC.US,D,19950518,000000,4.36015,4.37841,4.29204,4.3151,2555713.3863965,0
+EXC.US,D,19950519,000000,4.3151,4.33768,4.29204,4.29204,2402614.4010027,0
+EXC.US,D,19950522,000000,4.3151,4.36015,4.27416,4.3151,740860.34386214,0
+EXC.US,D,19950523,000000,4.33768,4.36015,4.3151,4.33768,908092.81872874,0
+EXC.US,D,19950524,000000,4.36015,4.43743,4.36015,4.41934,2932540.9351071,0
+EXC.US,D,19950525,000000,4.47817,4.55976,4.4602,4.54139,3223331.1609079,0
+EXC.US,D,19950526,000000,4.55976,4.55976,4.43743,4.43743,2104317.8379007,0
+EXC.US,D,19950530,000000,4.4602,4.55976,4.4602,4.54139,2046963.0342887,0
+EXC.US,D,19950531,000000,4.55976,4.62756,4.54139,4.62756,2166981.5277387,0
+EXC.US,D,19950601,000000,4.60059,4.64583,4.58262,4.62756,1453472.13175,0
+EXC.US,D,19950602,000000,4.64583,4.80909,4.64583,4.80909,6387979.0172742,0
+EXC.US,D,19950605,000000,4.82747,4.89058,4.82747,4.89058,4112010.2618931,0
+EXC.US,D,19950606,000000,4.86791,4.86791,4.84994,4.86791,2871218.0281795,0
+EXC.US,D,19950607,000000,4.84994,4.84994,4.74578,4.78642,3088749.308655,0
+EXC.US,D,19950608,000000,4.76825,4.76825,4.58262,4.60059,4869637.5566238,0
+EXC.US,D,19950609,000000,4.60059,4.60059,4.50083,4.54139,2100348.7110866,0
+EXC.US,D,19950612,000000,4.58262,4.68666,4.58262,4.58262,1779561.794036,0
+EXC.US,D,19950613,000000,4.6641,4.68666,4.62756,4.64583,1751322.4495473,0
+EXC.US,D,19950614,000000,4.64583,4.64583,4.55976,4.58262,1923405.2833546,0
+EXC.US,D,19950615,000000,4.58262,4.58262,4.54139,4.55976,714383.46362661,0
+EXC.US,D,19950616,000000,4.54139,4.55976,4.519,4.519,3252896.9593293,0
+EXC.US,D,19950619,000000,4.54139,4.58262,4.54139,4.55976,780572.08197102,0
+EXC.US,D,19950620,000000,4.55976,4.55976,4.519,4.54139,1765001.5057284,0
+EXC.US,D,19950621,000000,4.54139,4.55976,4.47817,4.519,2286115.7185669,0
+EXC.US,D,19950622,000000,4.55976,4.64583,4.54139,4.64583,2184192.676915,0
+EXC.US,D,19950623,000000,4.62756,4.62756,4.55976,4.55976,1391260.8282069,0
+EXC.US,D,19950626,000000,4.519,4.55976,4.50083,4.519,2089760.6200883,0
+EXC.US,D,19950627,000000,4.519,4.58262,4.519,4.54139,1678071.6922094,0
+EXC.US,D,19950628,000000,4.55976,4.64583,4.54139,4.60059,778807.57072103,0
+EXC.US,D,19950629,000000,4.60059,4.60059,4.55976,4.58262,941626.72046584,0
+EXC.US,D,19950630,000000,4.60059,4.6641,4.54139,4.54139,1851929.2722507,0
+EXC.US,D,19950703,000000,4.55976,4.64583,4.54139,4.60059,328731.31166914,0
+EXC.US,D,19950705,000000,4.60059,4.64583,4.58262,4.58262,2049607.7541669,0
+EXC.US,D,19950706,000000,4.54139,4.72752,4.54139,4.72752,1696161.003017,0
+EXC.US,D,19950707,000000,4.68666,4.68666,4.55976,4.58262,1967978.6388866,0
+EXC.US,D,19950710,000000,4.60059,4.60059,4.519,4.55976,2343034.5118586,0
+EXC.US,D,19950711,000000,4.54139,4.60059,4.519,4.58262,1134447.6789525,0
+EXC.US,D,19950712,000000,4.54139,4.64583,4.54139,4.62756,1226231.9454059,0
+EXC.US,D,19950713,000000,4.60059,4.62756,4.55976,4.60059,465076.65167363,0
+EXC.US,D,19950714,000000,4.58262,4.60059,4.55976,4.60059,739087.64462491,0
+EXC.US,D,19950717,000000,4.60059,4.62756,4.55976,4.58262,1481721.7112227,0
+EXC.US,D,19950718,000000,4.55976,4.60059,4.54139,4.58262,1813986.1393855,0
+EXC.US,D,19950719,000000,4.58262,4.58262,4.47817,4.54139,2166096.2016186,0
+EXC.US,D,19950720,000000,4.55976,4.55976,4.50083,4.55976,1934432.4551687,0
+EXC.US,D,19950721,000000,4.54139,4.58262,4.54139,4.58262,1867368.7456882,0
+EXC.US,D,19950724,000000,4.60059,4.6641,4.60059,4.64583,2099463.3849664,0
+EXC.US,D,19950725,000000,4.62756,4.6641,4.58262,4.6641,1186077.0324877,0
+EXC.US,D,19950726,000000,4.64583,4.68666,4.58262,4.62756,1406267.3618189,0
+EXC.US,D,19950727,000000,4.64583,4.70484,4.64583,4.70484,1157841.7819925,0
+EXC.US,D,19950728,000000,4.70484,4.70484,4.6641,4.6641,450959.53817529,0
+EXC.US,D,19950731,000000,4.68666,4.70484,4.60059,4.70484,1550557.0964421,0
+EXC.US,D,19950801,000000,4.68666,4.72752,4.60059,4.62756,1890760.8017313,0
+EXC.US,D,19950802,000000,4.64583,4.6641,4.55976,4.58262,6337234.9898593,0
+EXC.US,D,19950803,000000,4.54139,4.60059,4.50083,4.60059,1310068.7467454,0
+EXC.US,D,19950804,000000,4.60059,4.62756,4.55976,4.60059,1236820.0364043,0
+EXC.US,D,19950807,000000,4.62756,4.62756,4.58262,4.60059,1078418.305775,0
+EXC.US,D,19950808,000000,4.60059,4.62756,4.54139,4.55976,972953.95964203,0
+EXC.US,D,19950809,000000,4.58262,4.58262,4.50083,4.55976,786746.84784759,0
+EXC.US,D,19950810,000000,4.55976,4.55976,4.519,4.519,529944.95707576,0
+EXC.US,D,19950811,000000,4.54139,4.55976,4.519,4.55976,1010018.9308759,0
+EXC.US,D,19950814,000000,4.54139,4.54139,4.33768,4.40108,5533271.8753434,0
+EXC.US,D,19950815,000000,4.36015,4.37841,4.36015,4.37841,1507305.0773508,0
+EXC.US,D,19950816,000000,4.37841,4.4602,4.33768,4.4602,8126498.5252751,0
+EXC.US,D,19950817,000000,4.4602,4.47817,4.40108,4.40108,1042666.4829944,0
+EXC.US,D,19950818,000000,4.41934,4.4602,4.40108,4.4602,7525079.6040921,0
+EXC.US,D,19950821,000000,4.46459,4.48276,4.37841,4.40108,5581812.3106926,0
+EXC.US,D,19950822,000000,4.40108,4.42375,4.37841,4.42375,2872097.2133093,0
+EXC.US,D,19950823,000000,4.40108,4.42375,4.37841,4.37841,1589384.5319291,0
+EXC.US,D,19950824,000000,4.40108,4.40108,4.36015,4.40108,904997.75955243,0
+EXC.US,D,19950825,000000,4.40108,4.44192,4.36015,4.42375,1132254.3218709,0
+EXC.US,D,19950828,000000,4.42375,4.46459,4.40108,4.46459,1927820.6554732,0
+EXC.US,D,19950829,000000,4.44192,4.46459,4.42375,4.44192,630983.69610594,0
+EXC.US,D,19950830,000000,4.46459,4.46459,4.44192,4.44192,542737.66363821,0
+EXC.US,D,19950831,000000,4.44192,4.46459,4.44192,4.44192,704243.66492958,0
+EXC.US,D,19950901,000000,4.44192,4.46459,4.44192,4.46459,750119.93393097,0
+EXC.US,D,19950905,000000,4.46459,4.46459,4.36015,4.40108,1040909.1362333,0
+EXC.US,D,19950906,000000,4.42375,4.46459,4.33768,4.37841,1656457.4528954,0
+EXC.US,D,19950907,000000,4.37841,4.37841,4.27886,4.36015,1785303.6200874,0
+EXC.US,D,19950908,000000,4.36015,4.36015,4.31949,4.33768,1075329.3875889,0
+EXC.US,D,19950911,000000,4.36015,4.36015,4.31949,4.33768,957509.36871258,0
+EXC.US,D,19950912,000000,4.33768,4.37841,4.31949,4.37841,865732.26674807,0
+EXC.US,D,19950913,000000,4.37841,4.42375,4.31949,4.31949,917800.70109892,0
+EXC.US,D,19950914,000000,4.36015,4.37841,4.33768,4.37841,3691492.6367738,0
+EXC.US,D,19950915,000000,4.40108,4.40108,4.36015,4.36015,2014308.3176815,0
+EXC.US,D,19950918,000000,4.33768,4.42375,4.33768,4.36015,1378913.3434505,0
+EXC.US,D,19950919,000000,4.40108,4.46459,4.37841,4.46459,2249488.8046504,0
+EXC.US,D,19950920,000000,4.44192,4.56884,4.44192,4.56884,2724277.4326878,0
+EXC.US,D,19950921,000000,4.55077,4.56884,4.5281,4.56884,1735872.7411259,0
+EXC.US,D,19950922,000000,4.5281,4.56884,4.5281,4.56884,2841211.1019456,0
+EXC.US,D,19950925,000000,4.56884,4.56884,4.55077,4.55077,1318894.3734905,0
+EXC.US,D,19950926,000000,4.56884,4.69576,4.55077,4.65481,2353627.7203489,0
+EXC.US,D,19950927,000000,4.63225,4.75477,4.63225,4.75477,1574818.102631,0
+EXC.US,D,19950928,000000,4.75477,4.81809,4.75477,4.8001,1239033.863454,0
+EXC.US,D,19950929,000000,4.77733,4.84075,4.61427,4.77733,2385842.3326422,0
+EXC.US,D,19951002,000000,4.77733,4.81809,4.75477,4.81809,1477299.1746153,0
+EXC.US,D,19951003,000000,4.8001,4.84075,4.8001,4.84075,1633508.5716614,0
+EXC.US,D,19951004,000000,4.84075,4.84075,4.77733,4.8001,723209.09037178,0
+EXC.US,D,19951005,000000,4.8001,4.8001,4.7365,4.77733,1030760.1260506,0
+EXC.US,D,19951006,000000,4.75477,4.81809,4.71374,4.8001,1627771.8631021,0
+EXC.US,D,19951009,000000,4.81809,4.81809,4.8001,4.81809,495965.83353256,0
+EXC.US,D,19951010,000000,4.8001,4.88169,4.8001,4.88169,2203603.3241633,0
+EXC.US,D,19951011,000000,4.85902,4.88169,4.84075,4.85902,588629.28511568,0
+EXC.US,D,19951012,000000,4.84075,4.88169,4.84075,4.84075,3199501.0475473,0
+EXC.US,D,19951013,000000,4.84075,4.88169,4.8001,4.81809,1464067.3872371,0
+EXC.US,D,19951016,000000,4.84075,4.84075,4.77733,4.8001,798661.39277866,0
+EXC.US,D,19951017,000000,4.8001,4.81809,4.77733,4.77733,743945.16805442,0
+EXC.US,D,19951018,000000,4.77733,4.81809,4.77733,4.8001,906763.29430082,0
+EXC.US,D,19951019,000000,4.8001,4.945,4.8001,4.92713,732038.81111058,0
+EXC.US,D,19951020,000000,4.92713,4.98594,4.90436,4.98594,922219.14371273,0
+EXC.US,D,19951023,000000,4.945,5.03088,4.92713,4.98594,2689852.0638401,0
+EXC.US,D,19951024,000000,5.00842,5.03088,4.96766,5.00842,5337358.9281756,0
+EXC.US,D,19951025,000000,4.96766,4.98594,4.92713,4.92713,1465388.7236779,0
+EXC.US,D,19951026,000000,4.92713,4.945,4.90436,4.945,1725728.8484353,0
+EXC.US,D,19951027,000000,4.92713,4.945,4.88169,4.90436,1541727.3757033,0
+EXC.US,D,19951030,000000,4.90436,4.945,4.90436,4.92713,940746.51183765,0
+EXC.US,D,19951031,000000,4.92713,4.96766,4.85902,4.88169,798221.28846456,0
+EXC.US,D,19951101,000000,4.88169,5.03088,4.88169,4.98594,1726607.0100667,0
+EXC.US,D,19951102,000000,5.00842,5.00842,4.92713,4.945,3751069.4554227,0
+EXC.US,D,19951103,000000,4.945,4.96766,4.90436,4.945,1073560.7823454,0
+EXC.US,D,19951106,000000,4.92713,4.92713,4.84075,4.88169,2074310.9116668,0
+EXC.US,D,19951107,000000,4.90436,4.92713,4.85902,4.90436,5197483.5421727,0
+EXC.US,D,19951108,000000,4.92713,4.96766,4.88169,4.88169,817192.8548972,0
+EXC.US,D,19951109,000000,4.92713,4.945,4.90436,4.92713,692762.05982376,0
+EXC.US,D,19951110,000000,4.90436,4.90436,4.85902,4.88169,5821413.2872722,0
+EXC.US,D,19951113,000000,4.86791,4.86791,4.80909,4.84994,3529117.6853367,0
+EXC.US,D,19951114,000000,4.84994,4.84994,4.78642,4.80909,2113582.5454616,0
+EXC.US,D,19951115,000000,4.82747,4.89058,4.80909,4.89058,13700806.545664,0
+EXC.US,D,19951116,000000,4.86791,4.89058,4.76825,4.82747,3260842.3774463,0
+EXC.US,D,19951117,000000,4.82747,4.84994,4.80909,4.84994,1708962.9210651,0
+EXC.US,D,19951120,000000,4.84994,4.86791,4.78642,4.80909,525081.29265583,0
+EXC.US,D,19951121,000000,4.78642,4.86791,4.78642,4.86791,1233293.060901,0
+EXC.US,D,19951122,000000,4.86791,4.91345,4.84994,4.89058,1156514.3045615,0
+EXC.US,D,19951124,000000,4.89058,4.93133,4.89058,4.91345,250632.24238728,0
+EXC.US,D,19951127,000000,4.91345,4.97684,4.91345,4.95858,1363022.5072165,0
+EXC.US,D,19951128,000000,4.95858,4.99942,4.91345,4.97684,954421.47402509,0
+EXC.US,D,19951129,000000,4.99942,4.99942,4.95858,4.97684,598779.31879676,0
+EXC.US,D,19951130,000000,4.97684,4.97684,4.91345,4.91345,1194460.5079219,0
+EXC.US,D,19951201,000000,4.91345,4.95858,4.89058,4.93133,963695.39307161,0
+EXC.US,D,19951204,000000,4.93133,4.95858,4.93133,4.93133,1258006.453385,0
+EXC.US,D,19951205,000000,4.93133,4.99942,4.93133,4.97684,1638356.8836053,0
+EXC.US,D,19951206,000000,4.97684,5.08091,4.97684,5.06283,1987396.4506238,0
+EXC.US,D,19951207,000000,4.99942,5.01789,4.95858,4.99942,1261097.4185678,0
+EXC.US,D,19951208,000000,5.01789,5.04075,4.91345,4.97684,816315.71676423,0
+EXC.US,D,19951211,000000,4.97684,5.01789,4.93133,4.99942,925297.82691458,0
+EXC.US,D,19951212,000000,5.01789,5.01789,4.97684,5.01789,1015320.6526131,0
+EXC.US,D,19951213,000000,4.99942,5.01789,4.95858,4.97684,1960030.1502744,0
+EXC.US,D,19951214,000000,4.97684,4.99942,4.95858,4.95858,1746900.9364384,0
+EXC.US,D,19951215,000000,4.97684,4.97684,4.93133,4.95858,3709587.0650734,0
+EXC.US,D,19951218,000000,4.93133,4.99942,4.91345,4.99942,1847078.91331,0
+EXC.US,D,19951219,000000,4.97684,5.04075,4.95858,5.01789,2144034.6935016,0
+EXC.US,D,19951220,000000,5.01789,5.06283,4.97684,5.06283,2217724.5316553,0
+EXC.US,D,19951221,000000,5.06283,5.08091,4.99942,5.04075,4564729.1938263,0
+EXC.US,D,19951222,000000,5.06283,5.08091,5.04075,5.04075,1353757.7996557,0
+EXC.US,D,19951226,000000,5.08091,5.08091,5.06283,5.08091,400215.51076034,0
+EXC.US,D,19951227,000000,5.06283,5.08091,5.01789,5.04075,988840.70188241,0
+EXC.US,D,19951228,000000,5.04075,5.08091,5.04075,5.08091,1953856.4078963,0
+EXC.US,D,19951229,000000,5.06283,5.12624,5.04075,5.10357,3199061.9667315,0
+EXC.US,D,19960102,000000,5.08091,5.12624,5.04075,5.12624,1978125.6020725,0
+EXC.US,D,19960103,000000,5.12624,5.20821,5.10357,5.20821,1832065.2152091,0
+EXC.US,D,19960104,000000,5.23029,5.25336,5.1665,5.18975,1768530.5282285,0
+EXC.US,D,19960105,000000,5.12624,5.23029,5.12624,5.23029,1598649.23949,0
+EXC.US,D,19960108,000000,5.20821,5.20821,5.18975,5.20821,104580.04351102,0
+EXC.US,D,19960109,000000,5.20821,5.23029,5.1665,5.18975,653054.41570851,0
+EXC.US,D,19960110,000000,5.14979,5.20821,5.14979,5.1665,1009579.8500602,0
+EXC.US,D,19960111,000000,5.1665,5.20821,5.14979,5.18975,1238147.5138354,0
+EXC.US,D,19960112,000000,5.20821,5.23029,5.1665,5.20821,930152.27984887,0
+EXC.US,D,19960115,000000,5.18975,5.23029,5.18975,5.18975,571864.38124395,0
+EXC.US,D,19960116,000000,5.20821,5.20821,5.14979,5.18975,2691626.8100742,0
+EXC.US,D,19960117,000000,5.18975,5.27162,5.18975,5.25336,3011095.4611792,0
+EXC.US,D,19960118,000000,5.27162,5.27162,5.18975,5.27162,1862073.1649414,0
+EXC.US,D,19960119,000000,5.25336,5.2937,5.25336,5.27162,1787939.1284798,0
+EXC.US,D,19960122,000000,5.25336,5.25336,5.20821,5.20821,609803.42011559,0
+EXC.US,D,19960123,000000,5.18975,5.20821,5.1665,5.18975,762478.67716976,0
+EXC.US,D,19960124,000000,5.20821,5.27162,5.18975,5.23029,2885775.245992,0
+EXC.US,D,19960125,000000,5.20821,5.23029,5.18975,5.20821,2573819.0731786,0
+EXC.US,D,19960126,000000,5.18975,5.23029,5.1665,5.23029,989286.94718693,0
+EXC.US,D,19960129,000000,5.20821,5.23029,5.12624,5.18975,825576.33033147,0
+EXC.US,D,19960130,000000,5.20821,5.23029,5.1665,5.20821,1654684.7536582,0
+EXC.US,D,19960131,000000,5.20821,5.20821,5.18975,5.20821,969420.84314843,0
+EXC.US,D,19960201,000000,5.23029,5.27162,5.23029,5.25336,1607032.7149243,0
+EXC.US,D,19960202,000000,5.23029,5.25336,5.18975,5.20821,643347.55683674,0
+EXC.US,D,19960205,000000,5.1665,5.23029,5.14979,5.23029,1272564.6946959,0
+EXC.US,D,19960206,000000,5.20821,5.27162,5.20821,5.23029,1604831.1698554,0
+EXC.US,D,19960207,000000,5.23029,5.31716,5.23029,5.27162,2260078.9426456,0
+EXC.US,D,19960208,000000,5.27162,5.31716,5.25336,5.31716,1552315.4667016,0
+EXC.US,D,19960209,000000,5.31716,5.34012,5.27162,5.31716,2195217.8017322,0
+EXC.US,D,19960212,000000,5.31716,5.34012,5.2937,5.34012,1355518.216912,0
+EXC.US,D,19960213,000000,5.34012,5.46195,5.34012,5.42053,2665157.0943275,0
+EXC.US,D,19960214,000000,5.39874,5.44387,5.35682,5.39874,1652035.9397864,0
+EXC.US,D,19960215,000000,5.37988,5.50739,5.37988,5.37988,6799213.5118614,0
+EXC.US,D,19960216,000000,5.38946,5.41164,5.30299,5.30299,3062718.6737239,0
+EXC.US,D,19960220,000000,5.28081,5.30299,5.19464,5.21721,2562782.6898789,0
+EXC.US,D,19960221,000000,5.21721,5.23909,5.15359,5.15359,1092536.4427716,0
+EXC.US,D,19960222,000000,5.19464,5.28081,5.15359,5.28081,1277858.2284459,0
+EXC.US,D,19960223,000000,5.26225,5.26225,5.00412,5.09019,6642575.2689835,0
+EXC.US,D,19960226,000000,4.98134,4.98134,4.70484,4.85414,12057598.27962,0
+EXC.US,D,19960227,000000,4.87699,4.91784,4.85414,4.87699,5976289.0658968,0
+EXC.US,D,19960228,000000,4.91784,4.96317,4.89518,4.89518,4949503.1841525,0
+EXC.US,D,19960229,000000,4.85414,4.87699,4.80909,4.85414,6508875.6723556,0
+EXC.US,D,19960301,000000,4.89518,4.91784,4.83166,4.87699,3491173.528973,0
+EXC.US,D,19960304,000000,4.85414,4.93591,4.85414,4.89518,1642777.3732159,0
+EXC.US,D,19960305,000000,4.87699,4.93591,4.87699,4.93591,1485691.8615351,0
+EXC.US,D,19960306,000000,4.89518,4.96317,4.89518,4.91784,1562905.6046968,0
+EXC.US,D,19960307,000000,4.87699,4.89518,4.85414,4.89518,7506985.1757925,0
+EXC.US,D,19960308,000000,4.80909,4.80909,4.72752,4.74578,2862393.4249327,0
+EXC.US,D,19960311,000000,4.68227,4.70484,4.57334,4.65951,3965075.8073918,0
+EXC.US,D,19960312,000000,4.61858,4.63684,4.51002,4.57334,4419555.1565814,0
+EXC.US,D,19960313,000000,4.59581,4.59581,4.5281,4.57334,1530261.1230735,0
+EXC.US,D,19960314,000000,4.55077,4.59581,4.55077,4.55077,1598207.0881792,0
+EXC.US,D,19960315,000000,4.55077,4.55077,4.51002,4.5281,2665595.1516447,0
+EXC.US,D,19960318,000000,4.55077,4.68227,4.55077,4.61858,2325386.3288634,0
+EXC.US,D,19960319,000000,4.63684,4.68227,4.55077,4.61858,4865222.1845052,0
+EXC.US,D,19960320,000000,4.61858,4.68227,4.61858,4.65951,2753396.9858047,0
+EXC.US,D,19960321,000000,4.68227,4.68227,4.61858,4.61858,3685327.0823828,0
+EXC.US,D,19960322,000000,4.65951,4.65951,4.61858,4.61858,829992.72594848,0
+EXC.US,D,19960325,000000,4.65951,4.78642,4.59581,4.59581,3002710.9622465,0
+EXC.US,D,19960326,000000,4.57334,4.61858,4.57334,4.59581,2271118.3964405,0
+EXC.US,D,19960327,000000,4.59581,4.68227,4.59581,4.63684,1850163.7375023,0
+EXC.US,D,19960328,000000,4.63684,4.65951,4.61858,4.61858,2045636.5803559,0
+EXC.US,D,19960329,000000,4.63684,4.63684,4.57334,4.57334,10678693.124156,0
+EXC.US,D,19960401,000000,4.59581,4.61858,4.55077,4.57334,4344547.0524822,0
+EXC.US,D,19960402,000000,4.59581,4.61858,4.55077,4.59581,7086476.7621589,0
+EXC.US,D,19960403,000000,4.55077,4.57334,4.5281,4.55077,1668811.0786422,0
+EXC.US,D,19960404,000000,4.51002,4.5281,4.48715,4.48715,1325076.3038561,0
+EXC.US,D,19960408,000000,4.44192,4.44192,4.29204,4.40108,2361130.987155,0
+EXC.US,D,19960409,000000,4.40108,4.42375,4.37841,4.37841,1761909.5170473,0
+EXC.US,D,19960410,000000,4.36015,4.37841,4.23323,4.25159,3574567.1555033,0
+EXC.US,D,19960411,000000,4.23323,4.25159,4.16542,4.21085,1896052.2884846,0
+EXC.US,D,19960412,000000,4.21085,4.29204,4.18799,4.25159,4455742.9896823,0
+EXC.US,D,19960415,000000,4.27416,4.27416,4.18799,4.21085,2641320.8399765,0
+EXC.US,D,19960416,000000,4.18799,4.21085,4.16542,4.18799,3146553.4280666,0
+EXC.US,D,19960417,000000,4.18799,4.25159,4.16542,4.23323,11711659.912767,0
+EXC.US,D,19960418,000000,4.23323,4.25159,4.21085,4.23323,1009138.7222477,0
+EXC.US,D,19960419,000000,4.25159,4.29204,4.23323,4.25159,1964439.3814026,0
+EXC.US,D,19960422,000000,4.25159,4.31949,4.18799,4.23323,1611887.1678586,0
+EXC.US,D,19960423,000000,4.21085,4.31949,4.18799,4.27416,3359677.5244108,0
+EXC.US,D,19960424,000000,4.25159,4.31949,4.23323,4.27416,2863714.7613735,0
+EXC.US,D,19960425,000000,4.27416,4.29204,4.23323,4.27416,1114591.8098981,0
+EXC.US,D,19960426,000000,4.27416,4.29204,4.23323,4.25159,821603.10952377,0
+EXC.US,D,19960429,000000,4.25159,4.29204,4.25159,4.27416,2116680.6751331,0
+EXC.US,D,19960430,000000,4.27416,4.27416,4.23323,4.25159,797779.13715366,0
+EXC.US,D,19960501,000000,4.25159,4.33768,4.23323,4.29204,1535991.6906424,0
+EXC.US,D,19960502,000000,4.25159,4.27416,4.21085,4.23323,1083270.7117123,0
+EXC.US,D,19960503,000000,4.23323,4.23323,4.16542,4.18799,1786176.6642267,0
+EXC.US,D,19960506,000000,4.21085,4.25159,4.18799,4.25159,1753090.0312926,0
+EXC.US,D,19960507,000000,4.25159,4.25159,4.18799,4.21085,1207256.2849797,0
+EXC.US,D,19960508,000000,4.21085,4.33768,4.14266,4.33768,2350535.7316678,0
+EXC.US,D,19960509,000000,4.31949,4.33768,4.29204,4.33768,1719991.1163775,0
+EXC.US,D,19960510,000000,4.37841,4.42375,4.36015,4.40108,2166537.329431,0
+EXC.US,D,19960513,000000,4.40108,4.48715,4.40108,4.46889,4572230.4136356,0
+EXC.US,D,19960514,000000,4.48715,4.51002,4.46889,4.48715,1373616.7392053,0
+EXC.US,D,19960515,000000,4.48715,4.51002,4.44192,4.46889,1539964.9114502,0
+EXC.US,D,19960516,000000,4.46889,4.46889,4.40108,4.44192,2534982.4262059,0
+EXC.US,D,19960517,000000,4.46889,4.46889,4.44192,4.46889,920446.4444755,0
+EXC.US,D,19960520,000000,4.48715,4.48715,4.44192,4.44192,773071.88566014,0
+EXC.US,D,19960521,000000,4.46889,4.46889,4.37841,4.40108,9703088.303645,0
+EXC.US,D,19960522,000000,4.43743,4.47817,4.36953,4.47817,5426051.2059479,0
+EXC.US,D,19960523,000000,4.50083,4.519,4.43743,4.43743,4424860.9723122,0
+EXC.US,D,19960524,000000,4.40987,4.4556,4.40987,4.43743,1151218.7238147,0
+EXC.US,D,19960528,000000,4.40987,4.43743,4.36953,4.39219,856905.61650448,0
+EXC.US,D,19960529,000000,4.39219,4.40987,4.36953,4.36953,2415406.0840668,0
+EXC.US,D,19960530,000000,4.34686,4.36953,4.324,4.34686,1872219.1046289,0
+EXC.US,D,19960531,000000,4.324,4.34686,4.28315,4.30132,1152991.423052,0
+EXC.US,D,19960603,000000,4.28315,4.28315,4.23811,4.26059,1074001.9101578,0
+EXC.US,D,19960604,000000,4.28315,4.324,4.28315,4.29204,1201963.7747281,0
+EXC.US,D,19960605,000000,4.28315,4.36953,4.28315,4.34686,1528932.6221441,0
+EXC.US,D,19960606,000000,4.36953,4.36953,4.28315,4.28315,1985626.8218818,0
+EXC.US,D,19960607,000000,4.23811,4.28315,4.21505,4.26059,2039454.6499906,0
+EXC.US,D,19960610,000000,4.28315,4.30132,4.26059,4.26059,2413197.3745091,0
+EXC.US,D,19960611,000000,4.23811,4.26059,4.21505,4.21505,3817698.1780813,0
+EXC.US,D,19960612,000000,4.1744,4.21505,4.1744,4.1744,2542921.7033325,0
+EXC.US,D,19960613,000000,4.1744,4.19717,4.12936,4.14725,1626008.3753505,0
+EXC.US,D,19960614,000000,4.14725,4.19717,4.14725,4.1744,1616297.4224852,0
+EXC.US,D,19960617,000000,4.19717,4.19717,3.93425,4.12936,2004159.3074988,0
+EXC.US,D,19960618,000000,4.1065,4.12936,4.0385,4.06118,3547651.1944521,0
+EXC.US,D,19960619,000000,4.06118,4.08393,4.0385,4.08393,2092408.4104617,0
+EXC.US,D,19960620,000000,4.06118,4.12936,4.02961,4.1065,9282126.480218,0
+EXC.US,D,19960621,000000,4.14725,4.1744,4.12936,4.14725,3666787.4322771,0
+EXC.US,D,19960624,000000,4.19717,4.26059,4.1744,4.21505,2527481.2063966,0
+EXC.US,D,19960625,000000,4.26059,4.30132,4.21505,4.26059,4233355.2092757,0
+EXC.US,D,19960626,000000,4.26059,4.28315,4.23811,4.26059,2218163.612471,0
+EXC.US,D,19960627,000000,4.28315,4.39219,4.26059,4.36953,4502956.9710989,0
+EXC.US,D,19960628,000000,4.39219,4.58701,4.39219,4.54637,11252761.097465,0
+EXC.US,D,19960701,000000,4.54637,4.58701,4.50083,4.54637,3960216.2369656,0
+EXC.US,D,19960702,000000,4.54637,4.56444,4.50083,4.50083,1537313.0270831,0
+EXC.US,D,19960703,000000,4.50083,4.519,4.47817,4.50083,1396553.3384583,0
+EXC.US,D,19960705,000000,4.43743,4.43743,4.36953,4.39219,916033.11935372,0
+EXC.US,D,19960708,000000,4.36953,4.40987,4.34686,4.39219,2105650.4328238,0
+EXC.US,D,19960709,000000,4.36953,4.4556,4.36953,4.43743,1438919.0079312,0
+EXC.US,D,19960710,000000,4.4556,4.4556,4.39219,4.43743,2224785.6471504,0
+EXC.US,D,19960711,000000,4.4556,4.4556,4.36953,4.40987,1768085.3064223,0
+EXC.US,D,19960712,000000,4.43743,4.50083,4.39219,4.50083,2558806.398576,0
+EXC.US,D,19960715,000000,4.50083,4.50083,4.40987,4.40987,1918559.0184076,0
+EXC.US,D,19960716,000000,4.40987,4.4556,4.324,4.39219,2259204.8750078,0
+EXC.US,D,19960717,000000,4.39219,4.40987,4.30132,4.34686,1773387.0281595,0
+EXC.US,D,19960718,000000,4.34686,4.36953,4.30132,4.324,2158145.6660096,0
+EXC.US,D,19960719,000000,4.34686,4.34686,4.26059,4.28315,1401853.0131987,0
+EXC.US,D,19960722,000000,4.26059,4.30132,4.21505,4.26059,1098712.2321466,0
+EXC.US,D,19960723,000000,4.21505,4.23811,4.19717,4.19717,1127838.9497523,0
+EXC.US,D,19960724,000000,4.14725,4.23811,4.14725,4.19717,2195217.8017322,0
+EXC.US,D,19960725,000000,4.23811,4.23811,4.14725,4.1744,858669.10425607,0
+EXC.US,D,19960726,000000,4.1744,4.21505,4.14725,4.1744,752776.93579002,0
+EXC.US,D,19960729,000000,4.14725,4.1744,4.1065,4.1065,579800.58787529,0
+EXC.US,D,19960730,000000,4.12936,4.12936,4.1065,4.1065,673787.42289592,0
+EXC.US,D,19960731,000000,4.1065,4.14725,4.1065,4.1065,1625126.1197256,0
+EXC.US,D,19960801,000000,4.08393,4.23811,4.08393,4.1744,1853687.6425103,0
+EXC.US,D,19960802,000000,4.26059,4.28315,4.19717,4.26059,1191820.9055358,0
+EXC.US,D,19960805,000000,4.28315,4.324,4.26059,4.30132,918675.79223508,0
+EXC.US,D,19960806,000000,4.28315,4.30132,4.26059,4.28315,891764.94867588,0
+EXC.US,D,19960807,000000,4.26059,4.28315,4.21505,4.28315,970314.35725589,0
+EXC.US,D,19960808,000000,4.26059,4.28315,4.23811,4.28315,784098.03397579,0
+EXC.US,D,19960809,000000,4.28315,4.28315,4.19717,4.23811,1464506.4680528,0
+EXC.US,D,19960812,000000,4.21505,4.26059,4.19717,4.23811,713502.23150001,0
+EXC.US,D,19960813,000000,4.23811,4.26059,4.21505,4.23811,1421712.9762468,0
+EXC.US,D,19960814,000000,4.21505,4.23811,4.1744,4.19717,1301687.3183079,0
+EXC.US,D,19960815,000000,4.19717,4.19717,4.1065,4.1065,1370083.6227116,0
+EXC.US,D,19960816,000000,4.14725,4.21505,4.1065,4.19717,4074501.0923515,0
+EXC.US,D,19960819,000000,4.21505,4.21505,4.1744,4.21505,985317.82037284,0
+EXC.US,D,19960820,000000,4.21505,4.23811,4.19717,4.21505,7945591.088221,0
+EXC.US,D,19960821,000000,4.16103,4.21505,4.13836,4.20635,6317817.1781221,0
+EXC.US,D,19960822,000000,4.1791,4.25159,4.1791,4.20635,4236883.2082774,0
+EXC.US,D,19960823,000000,4.20635,4.22433,4.16103,4.1791,1194460.5079219,0
+EXC.US,D,19960826,000000,4.20635,4.20635,4.16103,4.20635,1572614.5105655,0
+EXC.US,D,19960827,000000,4.22433,4.27416,4.22433,4.25159,2209343.1032179,0
+EXC.US,D,19960828,000000,4.25159,4.29204,4.25159,4.29204,1112835.4866354,0
+EXC.US,D,19960829,000000,4.27416,4.3151,4.1791,4.22433,3394528.6685949,0
+EXC.US,D,19960830,000000,4.27416,4.29204,4.16103,4.1791,955306.8001453,0
+EXC.US,D,19960903,000000,4.13836,4.20635,4.11549,4.20635,1425680.0560641,0
+EXC.US,D,19960904,000000,4.1791,4.1791,4.13836,4.1791,2442762.1494321,0
+EXC.US,D,19960905,000000,4.16103,4.1791,4.09293,4.09293,750119.93393097,0
+EXC.US,D,19960906,000000,4.09293,4.1791,4.09293,4.13836,1155186.8271304,0
+EXC.US,D,19960909,000000,4.16103,4.1791,4.11549,4.16103,1036053.6598005,0
+EXC.US,D,19960910,000000,4.13836,4.16103,4.13836,4.16103,699812.9403349,0
+EXC.US,D,19960911,000000,4.13836,4.16103,4.11549,4.11549,594365.99367498,0
+EXC.US,D,19960912,000000,4.13836,4.1791,4.11549,4.16103,994571.26945126,0
+EXC.US,D,19960913,000000,4.22433,4.25159,4.20635,4.25159,1192259.9863515,0
+EXC.US,D,19960916,000000,4.25159,4.29204,4.22433,4.27416,1060316.7129864,0
+EXC.US,D,19960917,000000,4.29204,4.29204,4.1791,4.22433,1305220.4348016,0
+EXC.US,D,19960918,000000,4.20635,4.3151,4.1791,4.29204,2429085.1402478,0
+EXC.US,D,19960919,000000,4.29204,4.33768,4.29204,4.29204,1722196.7554401,0
+EXC.US,D,19960920,000000,4.36015,4.36015,4.29204,4.29204,2708832.8417584,0
+EXC.US,D,19960923,000000,4.29204,4.3151,4.27416,4.29204,1119451.3803245,0
+EXC.US,D,19960924,000000,4.29204,4.3151,4.25159,4.27416,1281830.4257551,0
+EXC.US,D,19960925,000000,4.25159,4.27416,4.20635,4.22433,1878405.1289879,0
+EXC.US,D,19960926,000000,4.25159,4.27416,4.20635,4.27416,7729376.0266943,0
+EXC.US,D,19960927,000000,4.29204,4.29204,4.22433,4.27416,691436.62938946,0
+EXC.US,D,19960930,000000,4.27416,4.33768,4.22433,4.22433,2820474.0007645,0
+EXC.US,D,19961001,000000,4.25159,4.36015,4.25159,4.29204,2048287.4412246,0
+EXC.US,D,19961002,000000,4.3151,4.38301,4.29204,4.36015,2341717.2694114,0
+EXC.US,D,19961003,000000,4.38301,4.40577,4.33768,4.36015,1436262.0060721,0
+EXC.US,D,19961004,000000,4.38301,4.44632,4.38301,4.42835,1359048.2629103,0
+EXC.US,D,19961007,000000,4.42835,4.44632,4.38301,4.38301,1792363.7120842,0
+EXC.US,D,19961008,000000,4.40577,4.47358,4.38301,4.40577,1325959.5829795,0
+EXC.US,D,19961009,000000,4.38301,4.40577,4.36015,4.38301,2184625.6167403,0
+EXC.US,D,19961010,000000,4.33768,4.36015,4.29204,4.3151,1189607.0784861,0
+EXC.US,D,19961011,000000,4.33768,4.38301,4.3151,4.36015,1423471.3465065,0
+EXC.US,D,19961014,000000,4.38301,4.40577,4.36015,4.36015,591269.91100024,0
+EXC.US,D,19961015,000000,4.38301,4.40577,4.29204,4.29204,1926947.6113338,0
+EXC.US,D,19961016,000000,4.33768,4.33768,4.29204,4.33768,735120.56480765,0
+EXC.US,D,19961017,000000,4.33768,4.38301,4.33768,4.36015,1517899.3093396,0
+EXC.US,D,19961018,000000,4.36015,4.38301,4.3151,4.33768,1133572.5878164,0
+EXC.US,D,19961021,000000,4.3151,4.36015,4.3151,4.36015,898830.15816468,0
+EXC.US,D,19961022,000000,4.36015,4.36015,4.29204,4.29204,1564671.1394453,0
+EXC.US,D,19961023,000000,4.3151,4.3151,4.25159,4.3151,1286682.8316927,0
+EXC.US,D,19961024,000000,4.3151,4.3151,4.29204,4.29204,1212558.0067169,0
+EXC.US,D,19961025,000000,4.29204,4.3151,4.27416,4.27416,941183.54565654,0
+EXC.US,D,19961028,000000,4.27416,4.36015,4.27416,4.3151,2230079.1809006,0
+EXC.US,D,19961029,000000,4.33768,4.49185,4.33768,4.42835,1699697.1900058,0
+EXC.US,D,19961030,000000,4.47358,4.49185,4.42835,4.42835,1235945.9687665,0
+EXC.US,D,19961031,000000,4.42835,4.51451,4.42835,4.49185,2020485.1305548,0
+EXC.US,D,19961101,000000,4.49185,4.51451,4.47358,4.51451,1039145.6484817,0
+EXC.US,D,19961104,000000,4.51451,4.60509,4.51451,4.60509,1483922.2327932,0
+EXC.US,D,19961105,000000,4.62756,4.7409,4.62756,4.7409,3644286.8433444,0
+EXC.US,D,19961106,000000,4.7409,4.80451,4.69576,4.7409,4489275.867921,0
+EXC.US,D,19961107,000000,4.78183,4.8726,4.78183,4.84994,3425865.1192567,0
+EXC.US,D,19961108,000000,4.84994,4.84994,4.78183,4.82747,1016637.8950602,0
+EXC.US,D,19961111,000000,4.82747,4.8726,4.80451,4.82747,3406015.3911927,0
+EXC.US,D,19961112,000000,4.82747,4.82747,4.78183,4.80451,12722562.122767,0
+EXC.US,D,19961113,000000,4.81809,4.81809,4.70484,4.75028,3807983.1312223,0
+EXC.US,D,19961114,000000,4.75028,4.77275,4.70484,4.72752,3112574.3045235,0
+EXC.US,D,19961115,000000,4.72752,4.79551,4.72752,4.77275,1663509.3569049,0
+EXC.US,D,19961118,000000,4.77275,4.77275,4.70484,4.77275,1706757.2820026,0
+EXC.US,D,19961119,000000,4.77275,4.77275,4.75028,4.77275,1026787.9287412,0
+EXC.US,D,19961120,000000,4.79551,4.81809,4.77275,4.81809,2452462.8673135,0
+EXC.US,D,19961121,000000,4.81809,4.84075,4.72752,4.77275,3137720.6368327,0
+EXC.US,D,19961122,000000,4.77275,4.77275,4.65951,4.70484,2760462.1952935,0
+EXC.US,D,19961125,000000,4.70484,4.75028,4.68227,4.72752,1198430.6582345,0
+EXC.US,D,19961126,000000,4.75028,4.81809,4.56884,4.63684,5785670.6759775,0
+EXC.US,D,19961127,000000,4.65951,4.65951,4.56884,4.61427,2703977.3653257,0
+EXC.US,D,19961129,000000,4.61427,4.63684,4.5915,4.61427,1428324.7759423,0
+EXC.US,D,19961202,000000,4.61427,4.61427,4.50083,4.54637,1878405.1289879,0
+EXC.US,D,19961203,000000,4.54637,4.5915,4.50083,4.50083,3501316.3981653,0
+EXC.US,D,19961204,000000,4.50083,4.5915,4.4602,4.56884,3397621.6807744,0
+EXC.US,D,19961205,000000,4.54637,4.61427,4.50083,4.54637,4760211.2481657,0
+EXC.US,D,19961206,000000,4.47817,4.54637,4.43743,4.54637,3216273.1159079,0
+EXC.US,D,19961209,000000,4.56884,4.61427,4.52331,4.61427,3210974.4646658,0
+EXC.US,D,19961210,000000,4.5915,4.5915,4.52331,4.52331,2609558.6139782,0
+EXC.US,D,19961211,000000,4.50083,4.54637,4.43743,4.54637,2572047.3974397,0
+EXC.US,D,19961212,000000,4.56884,4.5915,4.52331,4.54637,2366860.5312255,0
+EXC.US,D,19961213,000000,4.54637,4.5915,4.50083,4.56884,4296006.617133,0
+EXC.US,D,19961216,000000,4.56884,4.5915,4.52331,4.52331,2045191.3585499,0
+EXC.US,D,19961217,000000,4.50083,4.52331,4.4602,4.47817,11033022.130931,0
+EXC.US,D,19961218,000000,4.47817,4.50083,4.39219,4.47817,7334019.0628619,0
+EXC.US,D,19961219,000000,4.50083,4.50083,4.40987,4.47817,3301434.3241833,0
+EXC.US,D,19961220,000000,4.52331,4.52331,4.47817,4.52331,8718217.7520751,0
+EXC.US,D,19961223,000000,4.50083,4.54637,4.47817,4.54637,3501316.3981653,0
+EXC.US,D,19961224,000000,4.52331,4.54637,4.50083,4.54637,915149.8402303,0
+EXC.US,D,19961226,000000,4.54637,4.56884,4.52331,4.52331,1162249.9896224,0
+EXC.US,D,19961227,000000,4.56884,4.5915,4.52331,4.54637,1093862.8967043,0
+EXC.US,D,19961230,000000,4.56884,4.56884,4.52331,4.54637,1454803.7031746,0
+EXC.US,D,19961231,000000,4.54637,4.56884,4.54637,4.56884,1318455.292675,0
+EXC.US,D,19970102,000000,4.56884,4.56884,4.47817,4.52331,2080051.7142197,0
+EXC.US,D,19970103,000000,4.54637,4.56884,4.52331,4.54637,3138177.1171212,0
+EXC.US,D,19970106,000000,4.54637,4.56884,4.54637,4.54637,2118888.3611924,0
+EXC.US,D,19970107,000000,4.54637,4.63684,4.52331,4.61427,2422468.2230603,0
+EXC.US,D,19970108,000000,4.63684,4.65951,4.5915,4.61427,1351987.1474152,0
+EXC.US,D,19970109,000000,4.61427,4.68227,4.61427,4.65951,897060.52942267,0
+EXC.US,D,19970110,000000,4.5915,4.65951,4.56884,4.65951,3284223.1750071,0
+EXC.US,D,19970113,000000,4.68227,4.69576,4.61427,4.68227,1471571.6775417,0
+EXC.US,D,19970114,000000,4.72752,4.72752,4.65951,4.68227,5358093.9823597,0
+EXC.US,D,19970115,000000,4.68227,4.70484,4.63684,4.70484,1054585.1219191,0
+EXC.US,D,19970116,000000,4.70484,4.70484,4.61427,4.61427,3464250.4034329,0
+EXC.US,D,19970117,000000,4.61427,4.63684,4.5915,4.61427,6937327.4571095,0
+EXC.US,D,19970120,000000,4.61427,4.61427,4.39219,4.56884,667171.52920685,0
+EXC.US,D,19970121,000000,4.56884,4.61427,4.54637,4.61427,1132254.3218709,0
+EXC.US,D,19970122,000000,4.61427,4.68227,4.5915,4.68227,8768960.7559916,0
+EXC.US,D,19970123,000000,4.70484,4.77275,4.68227,4.70484,5078782.2911697,0
+EXC.US,D,19970124,000000,4.65951,4.70484,4.61427,4.61427,4165402.0796814,0
+EXC.US,D,19970127,000000,4.61427,4.68227,4.34686,4.34686,7097062.8061604,0
+EXC.US,D,19970128,000000,4.16542,4.18369,4.02492,4.09751,16609971.800702,0
+EXC.US,D,19970129,000000,4.12008,4.21085,4.12008,4.16542,24160196.713605,0
+EXC.US,D,19970130,000000,4.18369,4.21085,4.12008,4.16542,4811826.2727232,0
+EXC.US,D,19970131,000000,4.18369,4.23323,4.16542,4.16542,7176044.1310673,0
+EXC.US,D,19970203,000000,4.18369,4.21085,4.07016,4.12008,6340319.8140515,0
+EXC.US,D,19970204,000000,4.12008,4.13836,4.09751,4.09751,4488396.6827912,0
+EXC.US,D,19970205,000000,4.12008,4.16542,4.09751,4.12008,3441749.8145003,0
+EXC.US,D,19970206,000000,4.12008,4.13836,4.09751,4.13836,2270237.1643138,0
+EXC.US,D,19970207,000000,4.13836,4.18369,4.13836,4.13836,2833711.9291332,0
+EXC.US,D,19970210,000000,4.13836,4.18369,4.13836,4.18369,1866928.6413741,0
+EXC.US,D,19970211,000000,4.18369,4.18369,4.13836,4.18369,2947989.6200302,0
+EXC.US,D,19970212,000000,4.18369,4.23323,4.18369,4.23323,3518531.6413352,0
+EXC.US,D,19970213,000000,4.23323,4.25159,4.18369,4.23323,1650716.6503424,0
+EXC.US,D,19970214,000000,4.23323,4.27886,4.21085,4.23323,10267008.290271,0
+EXC.US,D,19970218,000000,4.24701,4.24701,4.19717,4.21983,4391756.9399052,0
+EXC.US,D,19970219,000000,4.21983,4.21983,4.19717,4.21983,4205991.9794217,0
+EXC.US,D,19970220,000000,4.1744,4.21983,4.08393,4.1065,3002710.9622465,0
+EXC.US,D,19970221,000000,4.1065,4.12936,4.01594,4.03391,5358979.30848,0
+EXC.US,D,19970224,000000,4.01594,4.1065,4.01594,4.1065,3666787.4322771,0
+EXC.US,D,19970225,000000,4.1065,4.12936,4.08393,4.12936,2253902.1297722,0
+EXC.US,D,19970226,000000,4.1065,4.12936,4.03391,4.06118,3515000.5718383,0
+EXC.US,D,19970227,000000,4.08393,4.08393,4.03391,4.03391,2027545.2225515,0
+EXC.US,D,19970228,000000,4.08393,4.15184,4.03391,4.15184,4070093.9082201,0
+EXC.US,D,19970303,000000,4.15184,4.15184,4.1065,4.12936,2102555.3736476,0
+EXC.US,D,19970304,000000,4.12936,4.12936,4.06118,4.06118,1936648.3292152,0
+EXC.US,D,19970305,000000,4.06118,4.08393,4.03391,4.08393,1262415.6845132,0
+EXC.US,D,19970306,000000,4.08393,4.08393,4.01594,4.01594,2474087.3416115,0
+EXC.US,D,19970307,000000,4.01594,4.19717,4.01594,4.08393,2298911.4956247,0
+EXC.US,D,19970310,000000,4.08393,4.08393,4.06118,4.08393,1222259.7480966,0
+EXC.US,D,19970311,000000,4.06118,4.08393,3.98857,3.98857,1616297.4224852,0
+EXC.US,D,19970312,000000,3.98857,4.01594,3.92067,3.97061,1356845.6943431,0
+EXC.US,D,19970313,000000,3.92067,3.92067,3.78495,3.85266,4716080.0439446,0
+EXC.US,D,19970314,000000,3.87534,3.8978,3.85266,3.8978,1787501.0711626,0
+EXC.US,D,19970317,000000,3.85266,3.87534,3.8301,3.85266,1584970.1833089,0
+EXC.US,D,19970318,000000,3.87534,3.87534,3.7575,3.78495,3654869.8168508,0
+EXC.US,D,19970319,000000,3.7575,3.78495,3.73494,3.78495,6694643.7033343,0
+EXC.US,D,19970320,000000,3.78495,3.80284,3.71676,3.71676,2584402.046685,0
+EXC.US,D,19970321,000000,3.7575,3.7575,3.73494,3.73494,2355829.2654178,0
+EXC.US,D,19970324,000000,3.7575,3.78495,3.7575,3.78495,1534662.1662145,0
+EXC.US,D,19970325,000000,3.78495,3.87534,3.7575,3.8301,2382306.1456533,0
+EXC.US,D,19970326,000000,3.8301,3.87534,3.80284,3.80284,1738960.6358134,0
+EXC.US,D,19970327,000000,3.8301,3.8301,3.68951,3.71676,2023134.967925,0
+EXC.US,D,19970331,000000,3.73494,3.78495,3.71676,3.7575,3236562.948286,0
+EXC.US,D,19970401,000000,3.80284,3.8301,3.73494,3.73494,3426312.3880598,0
+EXC.US,D,19970402,000000,3.7575,3.78495,3.73494,3.73494,4424416.7740046,0
+EXC.US,D,19970403,000000,3.73494,3.73494,3.64407,3.68951,2721629.6423144,0
+EXC.US,D,19970404,000000,3.68951,3.68951,3.59894,3.6215,3281576.4081321,0
+EXC.US,D,19970407,000000,3.64407,3.66693,3.6215,3.6215,2112699.2663382,0
+EXC.US,D,19970408,000000,3.59894,3.64407,3.59894,3.6215,2880043.6549247,0
+EXC.US,D,19970409,000000,3.6215,3.66693,3.59894,3.6215,2093733.8408959,0
+EXC.US,D,19970410,000000,3.64407,3.66693,3.6215,3.66693,3358794.2452874,0
+EXC.US,D,19970411,000000,3.66693,3.66693,3.64407,3.64407,1429651.229875,0
+EXC.US,D,19970414,000000,3.64407,3.66693,3.59894,3.59894,2032841.8267967,0
+EXC.US,D,19970415,000000,3.64407,3.64407,3.54901,3.57607,4006991.1375663,0
+EXC.US,D,19970416,000000,3.53093,3.57607,3.45844,3.50836,3838880.5010684,0
+EXC.US,D,19970417,000000,3.4811,3.57607,3.4811,3.54901,4936703.3131011,0
+EXC.US,D,19970418,000000,3.54901,3.59894,3.54901,3.57607,1991804.6582535,0
+EXC.US,D,19970421,000000,3.59894,3.6215,3.57607,3.57607,1404937.8373911,0
+EXC.US,D,19970422,000000,3.57607,3.6215,3.57607,3.59894,2136975.6250033,0
+EXC.US,D,19970423,000000,3.59894,3.59894,3.57607,3.57607,1522756.832769,0
+EXC.US,D,19970424,000000,3.59894,3.59894,3.50836,3.50836,1427440.4733205,0
+EXC.US,D,19970425,000000,3.53093,3.54901,3.50836,3.53093,1257570.4430646,0
+EXC.US,D,19970428,000000,3.54901,3.6215,3.54901,3.59894,1841777.1915728,0
+EXC.US,D,19970429,000000,3.66693,3.68951,3.64407,3.64407,1558497.397067,0
+EXC.US,D,19970430,000000,3.64407,3.66693,3.64407,3.64407,1080618.8273453,0
+EXC.US,D,19970501,000000,3.66693,3.66693,3.6215,3.66693,2854445.959819,0
+EXC.US,D,19970502,000000,3.64407,3.68951,3.6215,3.66693,1752647.8799817,0
+EXC.US,D,19970505,000000,3.68951,3.78495,3.66693,3.78495,4166724.4396206,0
+EXC.US,D,19970506,000000,3.7575,3.80284,3.73494,3.80284,2343480.757163,0
+EXC.US,D,19970507,000000,3.7575,3.80284,3.7575,3.7575,2253020.8976457,0
+EXC.US,D,19970508,000000,3.73494,3.78495,3.68951,3.71676,5428257.8685087,0
+EXC.US,D,19970509,000000,3.71676,3.73494,3.64407,3.71676,3233039.0432781,0
+EXC.US,D,19970512,000000,3.71676,3.71676,3.64407,3.66693,1415973.1971924,0
+EXC.US,D,19970513,000000,3.68951,3.68951,3.64407,3.66693,1770732.0732973,0
+EXC.US,D,19970514,000000,3.68951,3.73494,3.68951,3.68951,2638673.0496031,0
+EXC.US,D,19970515,000000,3.71676,3.73494,3.68951,3.71676,6764355.2031884,0
+EXC.US,D,19970516,000000,3.73494,3.7575,3.71676,3.7575,4307481.05775,0
+EXC.US,D,19970519,000000,3.7575,3.78495,3.71676,3.73494,4569586.7172558,0
+EXC.US,D,19970520,000000,3.73494,3.80284,3.73494,3.80284,15986043.079101,0
+EXC.US,D,19970521,000000,3.82091,3.82091,3.77109,3.79825,6958956.0254011,0
+EXC.US,D,19970522,000000,3.79825,3.79825,3.68042,3.70347,5703602.4798816,0
+EXC.US,D,19970523,000000,3.72595,3.77109,3.70347,3.74842,2335539.4330397,0
+EXC.US,D,19970527,000000,3.77109,3.79825,3.74842,3.74842,3801810.4123424,0
+EXC.US,D,19970528,000000,3.74842,3.74842,3.60772,3.63059,7789828.9599778,0
+EXC.US,D,19970529,000000,3.63059,3.65315,3.60772,3.63059,4626506.5340458,0
+EXC.US,D,19970530,000000,3.63059,3.64407,3.56268,3.58534,6955866.0837168,0
+EXC.US,D,19970602,000000,3.60772,3.65315,3.58534,3.63059,2808559.4558334,0
+EXC.US,D,19970603,000000,3.60772,3.70347,3.60772,3.70347,2966522.1056472,0
+EXC.US,D,19970604,000000,3.70347,3.72595,3.68042,3.68042,2630292.644664,0
+EXC.US,D,19970605,000000,3.68042,3.72595,3.66693,3.68042,2225657.6677914,0
+EXC.US,D,19970606,000000,3.65315,3.70347,3.65315,3.65315,2844303.0906267,0
+EXC.US,D,19970609,000000,3.68042,3.70347,3.65315,3.68042,4146422.3252615,0
+EXC.US,D,19970610,000000,3.68042,3.70347,3.65315,3.68042,2518212.4048421,0
+EXC.US,D,19970611,000000,3.68042,3.74842,3.68042,3.70347,3304520.171874,0
+EXC.US,D,19970612,000000,3.74842,3.77109,3.70347,3.77109,2645737.2355934,0
+EXC.US,D,19970613,000000,3.77109,3.82091,3.74842,3.79825,1997097.1685052,0
+EXC.US,D,19970616,000000,3.82091,3.82091,3.72595,3.77109,2522189.7196435,0
+EXC.US,D,19970617,000000,3.77109,3.79825,3.72595,3.79825,3465569.6928768,0
+EXC.US,D,19970618,000000,3.77109,3.77109,3.72595,3.77109,1918991.9582328,0
+EXC.US,D,19970619,000000,3.79825,3.82091,3.77109,3.77109,3138177.1171212,0
+EXC.US,D,19970620,000000,3.79825,3.84378,3.79825,3.83469,7677307.5923434,0
+EXC.US,D,19970623,000000,3.82091,3.91178,3.77109,3.86625,4215695.7677982,0
+EXC.US,D,19970624,000000,3.86625,3.87983,3.80743,3.85726,14101031.267909,0
+EXC.US,D,19970625,000000,3.85726,3.86625,3.77109,3.78495,1687783.6685731,0
+EXC.US,D,19970626,000000,3.78495,3.84378,3.78495,3.83469,1528932.6221441,0
+EXC.US,D,19970627,000000,3.87983,3.91178,3.86625,3.9028,1848393.0852619,0
+EXC.US,D,19970630,000000,3.9028,3.98418,3.8937,3.9616,4668869.1330232,0
+EXC.US,D,19970701,000000,3.93885,4.06586,3.91178,4.05648,5033344.0794856,0
+EXC.US,D,19970702,000000,4.05648,4.11549,4.0429,4.09293,2760900.2526109,0
+EXC.US,D,19970703,000000,4.11549,4.1744,4.10191,4.12936,1848838.307068,0
+EXC.US,D,19970707,000000,4.14725,4.1744,4.13836,4.1744,3598394.1983685,0
+EXC.US,D,19970708,000000,4.1744,4.21983,4.1744,4.21085,3982722.9668886,0
+EXC.US,D,19970709,000000,4.23323,4.24701,4.1744,4.1744,2019158.6766221,0
+EXC.US,D,19970710,000000,4.19717,4.26527,4.19717,4.26527,2958140.6772097,0
+EXC.US,D,19970711,000000,4.26527,4.30132,4.26527,4.28315,1807804.20902,0
+EXC.US,D,19970714,000000,4.26527,4.30132,4.26527,4.30132,1386410.4692662,0
+EXC.US,D,19970715,000000,4.28315,4.29204,4.26527,4.28315,1330813.0124153,0
+EXC.US,D,19970716,000000,4.26527,4.29204,4.21983,4.21983,1229322.9105886,0
+EXC.US,D,19970717,000000,4.21983,4.24701,4.10191,4.10191,2117558.8367644,0
+EXC.US,D,19970718,000000,4.05648,4.10191,3.98418,4.10191,2557044.9578212,0
+EXC.US,D,19970721,000000,4.05648,4.07935,4.01124,4.07935,1292417.4932551,0
+EXC.US,D,19970722,000000,4.11549,4.19717,4.09293,4.1744,1719991.1163775,0
+EXC.US,D,19970723,000000,4.16542,4.23323,4.14725,4.14725,4821099.1682713,0
+EXC.US,D,19970724,000000,4.14725,4.19717,4.14725,4.19717,1673662.4610812,0
+EXC.US,D,19970725,000000,4.21983,4.21983,4.14725,4.1744,1280949.1936286,0
+EXC.US,D,19970728,000000,4.18369,4.21983,4.11549,4.14725,992365.63038877,0
+EXC.US,D,19970729,000000,4.14725,4.21983,4.02961,4.19717,2409231.3181902,0
+EXC.US,D,19970730,000000,4.18369,4.324,4.18369,4.3151,2548662.5058854,0
+EXC.US,D,19970731,000000,4.36015,4.44192,4.35126,4.43284,4467221.524293,0
+EXC.US,D,19970801,000000,4.3875,4.40987,4.3151,4.35126,2833260.5663366,0
+EXC.US,D,19970804,000000,4.3151,4.33768,4.29204,4.30132,1369203.4140835,0
+EXC.US,D,19970805,000000,4.28315,4.3875,4.26527,4.324,2395548.1680155,0
+EXC.US,D,19970806,000000,4.33768,4.40108,4.33768,4.40108,1234615.4208402,0
+EXC.US,D,19970807,000000,4.42375,4.42375,4.36015,4.37393,1389052.118649,0
+EXC.US,D,19970808,000000,4.324,4.324,4.23323,4.24701,1915463.9592313,0
+EXC.US,D,19970811,000000,4.25599,4.324,4.21983,4.3151,1246970.0700853,0
+EXC.US,D,19970812,000000,4.35126,4.40987,4.33768,4.40108,1901793.0910374,0
+EXC.US,D,19970813,000000,4.42375,4.43284,4.1744,4.37393,2669124.1741446,0
+EXC.US,D,19970814,000000,4.3875,4.42375,4.30132,4.324,2763550.089981,0
+EXC.US,D,19970815,000000,4.3151,4.324,4.24701,4.26527,3500436.189537,0
+EXC.US,D,19970818,000000,4.23323,4.3151,4.21983,4.3151,2393332.293969,0
+EXC.US,D,19970819,000000,4.29204,4.40108,4.29204,4.3875,14720105.536576,0
+EXC.US,D,19970820,000000,4.42375,4.42375,4.35595,4.40987,2019158.6766221,0
+EXC.US,D,19970821,000000,4.40108,4.40987,4.30132,4.31949,3290841.115693,0
+EXC.US,D,19970822,000000,4.32868,4.40108,4.29204,4.40108,5178067.7774323,0
+EXC.US,D,19970825,000000,4.40987,4.4602,4.37393,4.42375,3775339.6730973,0
+EXC.US,D,19970826,000000,4.3875,4.58262,4.37393,4.55516,4567380.0546949,0
+EXC.US,D,19970827,000000,4.55516,4.67758,4.44632,4.62756,8251824.8814528,0
+EXC.US,D,19970828,000000,4.58262,4.62756,4.56884,4.58262,3382187.324829,0
+EXC.US,D,19970829,000000,4.56884,4.62756,4.55516,4.58262,1896929.4266175,0
+EXC.US,D,19970902,000000,4.60509,4.61858,4.54637,4.56884,3121401.9782655,0
+EXC.US,D,19970903,000000,4.58262,4.6641,4.54637,4.61858,2929457.1344134,0
+EXC.US,D,19970904,000000,4.5915,4.5915,4.54637,4.55516,2015632.7246173,0
+EXC.US,D,19970905,000000,4.5915,4.60509,4.56884,4.56884,1225794.911587,0
+EXC.US,D,19970908,000000,4.5915,4.61858,4.55516,4.56884,1562028.4665638,0
+EXC.US,D,19970909,000000,4.54637,4.62756,4.54637,4.5915,1586291.5197496,0
+EXC.US,D,19970910,000000,4.58262,4.61858,4.55516,4.55516,1573054.6148794,0
+EXC.US,D,19970911,000000,4.54637,4.5915,4.53269,4.56884,2058872.4617278,0
+EXC.US,D,19970912,000000,4.56884,4.61858,4.55516,4.61858,2680151.3459587,0
+EXC.US,D,19970915,000000,4.61858,4.64134,4.5915,4.60509,2325828.4801743,0
+EXC.US,D,19970916,000000,4.61858,4.65481,4.60509,4.60509,3611193.0459215,0
+EXC.US,D,19970917,000000,4.61858,4.61858,4.56884,4.58262,1736314.8924367,0
+EXC.US,D,19970918,000000,4.61858,4.61858,4.56884,4.58262,2390253.6107672,0
+EXC.US,D,19970919,000000,4.5915,4.60509,4.55516,4.58262,2054903.3349137,0
+EXC.US,D,19970922,000000,4.61858,4.61858,4.54637,4.58262,3758567.6047368,0
+EXC.US,D,19970923,000000,4.56884,4.56884,4.48276,4.519,1061199.9921098,0
+EXC.US,D,19970924,000000,4.54637,4.56884,4.44632,4.44632,2891069.8032403,0
+EXC.US,D,19970925,000000,4.47358,4.55516,4.4602,4.519,1900019.3683018,0
+EXC.US,D,19970926,000000,4.51002,4.54637,4.44632,4.4602,1539522.7601392,0
+EXC.US,D,19970929,000000,4.4602,4.51002,4.43743,4.51002,1237260.1407183,0
+EXC.US,D,19970930,000000,4.49643,4.53269,4.47358,4.51002,1937088.4335293,0
+EXC.US,D,19971001,000000,4.53269,4.58262,4.519,4.54637,3454990.8133641,0
+EXC.US,D,19971002,000000,4.53269,4.58262,4.51002,4.58262,1361698.1002806,0
+EXC.US,D,19971003,000000,4.61858,4.61858,4.49643,4.53269,1740291.1837398,0
+EXC.US,D,19971006,000000,4.56884,4.58262,4.49643,4.519,743945.16805442,0
+EXC.US,D,19971007,000000,4.47358,4.49643,4.43743,4.48276,1077523.7681691,0
+EXC.US,D,19971008,000000,4.43743,4.44632,4.36483,4.36483,2707071.4010036,0
+EXC.US,D,19971009,000000,4.35595,4.3875,4.28315,4.31949,2165648.9328156,0
+EXC.US,D,19971010,000000,4.28315,4.36483,4.24701,4.32868,1349345.4980323,0
+EXC.US,D,19971013,000000,4.32868,4.3875,4.28315,4.29204,899270.26247878,0
+EXC.US,D,19971014,000000,4.33768,4.36483,4.30132,4.35595,1406267.3618189,0
+EXC.US,D,19971015,000000,4.31949,4.32868,4.26527,4.28315,1882806.1721288,0
+EXC.US,D,19971016,000000,4.28315,4.33768,4.25599,4.30132,1742935.9036179,0
+EXC.US,D,19971017,000000,4.23323,4.37393,4.23323,4.33768,2182425.0951698,0
+EXC.US,D,19971020,000000,4.32868,4.4602,4.32868,4.44632,2874299.7818765,0
+EXC.US,D,19971021,000000,4.44632,4.55516,4.44632,4.54637,2776789.041848,0
+EXC.US,D,19971022,000000,4.54637,4.56884,4.53269,4.54637,3755043.6997289,0
+EXC.US,D,19971023,000000,4.47358,4.49643,4.42375,4.48276,1896490.3458018,0
+EXC.US,D,19971024,000000,4.47358,4.49643,4.40108,4.40108,1188289.8360391,0
+EXC.US,D,19971027,000000,4.35595,4.42375,4.25599,4.28315,1249616.8369603,0
+EXC.US,D,19971028,000000,4.18369,4.37393,4.12477,4.36483,2643535.6905245,0
+EXC.US,D,19971029,000000,4.32868,4.40108,4.24701,4.30132,2118888.3611924,0
+EXC.US,D,19971030,000000,4.25599,4.37393,4.21983,4.30132,1211667.5631046,0
+EXC.US,D,19971031,000000,4.35595,4.42375,4.30132,4.37393,1423030.2186939,0
+EXC.US,D,19971103,000000,4.37393,4.40108,4.33768,4.40108,3235244.6823406,0
+EXC.US,D,19971104,000000,4.35595,4.42375,4.32868,4.40987,1345371.2537261,0
+EXC.US,D,19971105,000000,4.40108,4.47358,4.40108,4.40987,1185191.7063674,0
+EXC.US,D,19971106,000000,4.40987,4.40987,4.29204,4.35595,872354.30142756,0
+EXC.US,D,19971107,000000,4.28315,4.33768,4.26527,4.32868,1650279.6165236,0
+EXC.US,D,19971110,000000,4.33768,4.37393,4.32868,4.36483,1007818.4093055,0
+EXC.US,D,19971111,000000,4.36483,4.44632,4.35595,4.42375,11556774.922656,0
+EXC.US,D,19971112,000000,4.37841,4.46459,4.34226,4.45101,4295565.4893205,0
+EXC.US,D,19971113,000000,4.46459,4.48715,4.41476,4.45101,1057234.9592893,0
+EXC.US,D,19971114,000000,4.46459,4.51451,4.41476,4.46459,2283472.0221872,0
+EXC.US,D,19971117,000000,4.51451,4.55976,4.48715,4.52331,1464506.4680528,0
+EXC.US,D,19971118,000000,4.52331,4.59581,4.48715,4.58701,3000942.3570029,0
+EXC.US,D,19971119,000000,4.57334,4.70943,4.51451,4.65043,2585727.4771192,0
+EXC.US,D,19971120,000000,4.68666,4.70943,4.65951,4.70943,2591906.3369894,0
+EXC.US,D,19971121,000000,4.71861,4.71861,4.65951,4.70943,2937842.6568444,0
+EXC.US,D,19971124,000000,4.67319,4.7365,4.65951,4.70943,2686771.3336414,0
+EXC.US,D,19971125,000000,4.74578,4.80909,4.70943,4.80909,9124162.8069058,0
+EXC.US,D,19971126,000000,4.81809,4.83166,4.77275,4.77275,798221.28846456,0
+EXC.US,D,19971128,000000,4.78183,4.83166,4.77275,4.77275,382125.1764543,0
+EXC.US,D,19971201,000000,4.79551,4.90436,4.78183,4.90436,1940612.3385373,0
+EXC.US,D,19971202,000000,4.90436,4.90436,4.84524,4.86791,1447738.4936859,0
+EXC.US,D,19971203,000000,4.86791,4.86791,4.79551,4.85414,1349786.6258447,0
+EXC.US,D,19971204,000000,4.83166,4.83166,4.79551,4.80909,2059754.7173528,0
+EXC.US,D,19971205,000000,4.75897,4.89058,4.7365,4.84524,969868.11195136,0
+EXC.US,D,19971208,000000,4.81809,4.84524,4.77275,4.79551,692322.97900809,0
+EXC.US,D,19971209,000000,4.77275,4.83166,4.7365,4.83166,793806.93984437,0
+EXC.US,D,19971210,000000,4.86791,4.90436,4.80909,4.90436,2028419.2901893,0
+EXC.US,D,19971211,000000,4.90436,4.90436,4.57334,4.65951,3759888.9411775,0
+EXC.US,D,19971212,000000,4.61427,4.61427,4.30132,4.50083,7597884.1161256,0
+EXC.US,D,19971215,000000,4.41476,4.48715,4.39219,4.48715,2850475.8095065,0
+EXC.US,D,19971216,000000,4.53719,4.59581,4.46459,4.47817,2531455.4507027,0
+EXC.US,D,19971217,000000,4.52331,4.61427,4.51451,4.58701,1934878.7004732,0
+EXC.US,D,19971218,000000,4.63225,4.65951,4.55077,4.65043,1664831.716844,0
+EXC.US,D,19971219,000000,4.55077,4.69576,4.55077,4.67319,2802377.525468,0
+EXC.US,D,19971222,000000,4.70943,4.88169,4.68666,4.86791,2430844.5340057,0
+EXC.US,D,19971223,000000,4.85414,4.93133,4.83166,4.84524,2686771.3336414,0
+EXC.US,D,19971224,000000,4.85414,4.85414,4.75897,4.75897,619074.2686669,0
+EXC.US,D,19971226,000000,4.78183,4.85414,4.78183,4.83166,567889.11343944,0
+EXC.US,D,19971229,000000,4.88169,4.88169,4.71861,4.83166,1275209.414574,0
+EXC.US,D,19971230,000000,4.85414,4.85414,4.68666,4.71861,1424351.5551347,0
+EXC.US,D,19971231,000000,4.71861,4.79551,4.71861,4.75897,1802068.5239591,0
+EXC.US,D,19980102,000000,4.79551,4.84524,4.78183,4.80909,1265950.8480037,0
+EXC.US,D,19980105,000000,4.80909,4.84524,4.70943,4.74578,1830740.808273,0
+EXC.US,D,19980106,000000,4.70943,4.78183,4.67319,4.7365,1813986.1393855,0
+EXC.US,D,19980107,000000,4.68666,4.71861,4.62345,4.65043,1944146.4785293,0
+EXC.US,D,19980108,000000,4.65043,4.7365,4.58701,4.71861,2120205.6036395,0
+EXC.US,D,19980109,000000,4.70943,4.83166,4.68666,4.68666,4790211.0099108,0
+EXC.US,D,19980112,000000,4.61427,4.69576,4.61427,4.68666,2439672.2077477,0
+EXC.US,D,19980113,000000,4.70943,4.70943,4.59581,4.63225,1990920.3556317,0
+EXC.US,D,19980114,000000,4.67319,4.68666,4.59581,4.67319,1107102.8720697,0
+EXC.US,D,19980115,000000,4.65951,4.65951,4.52331,4.55077,1704550.6194417,0
+EXC.US,D,19980116,000000,4.55077,4.58701,4.51451,4.55077,2793119.982396,0
+EXC.US,D,19980120,000000,4.59581,4.59581,4.52331,4.57334,3126259.5016949,0
+EXC.US,D,19980121,000000,4.58701,4.61427,4.55077,4.61427,3632369.2279182,0
+EXC.US,D,19980122,000000,4.59581,4.61427,4.55976,4.58701,3408211.8187696,0
+EXC.US,D,19980123,000000,4.58701,4.58701,4.37841,4.45101,3145674.2429369,0
+EXC.US,D,19980126,000000,4.50083,4.51451,4.41476,4.41476,2070787.0066589,0
+EXC.US,D,19980127,000000,4.02492,4.02492,3.79825,3.92517,17919169.550304,0
+EXC.US,D,19980128,000000,3.87534,3.9028,3.82551,3.9028,8349776.7492938,0
+EXC.US,D,19980129,000000,3.9028,3.9028,3.79825,3.84817,6701264.7145155,0
+EXC.US,D,19980130,000000,3.84817,3.86625,3.70347,3.71676,3644286.8433444,0
+EXC.US,D,19980202,000000,3.76209,3.82551,3.73924,3.78018,4262480.9033831,0
+EXC.US,D,19980203,000000,3.72595,3.7531,3.70347,3.7531,3898442.9907397,0
+EXC.US,D,19980204,000000,3.72595,3.73924,3.70347,3.73924,3638547.06429,0
+EXC.US,D,19980205,000000,3.92517,3.94793,3.84817,3.94793,6071160.2035393,0
+EXC.US,D,19980206,000000,3.9616,3.98418,3.92517,3.98418,6619192.4244259,0
+EXC.US,D,19980209,000000,3.92517,4.01124,3.9028,4.01124,3841089.210626,0
+EXC.US,D,19980210,000000,3.99776,4.06118,3.97509,4.03391,3862702.4264417,0
+EXC.US,D,19980211,000000,4.01124,4.03391,3.93885,3.97509,1782216.7488983,0
+EXC.US,D,19980212,000000,3.93885,4.02492,3.93885,4.01124,2324946.2245494,0
+EXC.US,D,19980213,000000,3.9616,3.9616,3.92517,3.94793,3514111.1517245,0
+EXC.US,D,19980217,000000,3.94793,4.02492,3.93885,4.01124,18335702.696134,0
+EXC.US,D,19980218,000000,3.99776,4.01124,3.97509,3.98418,2316566.8431087,0
+EXC.US,D,19980219,000000,3.94793,3.99776,3.94793,3.97509,2174481.7240497,0
+EXC.US,D,19980220,000000,3.97509,3.97509,3.91178,3.9616,2363336.6262174,0
+EXC.US,D,19980223,000000,3.91178,3.9616,3.87075,3.91178,3061838.4650957,0
+EXC.US,D,19980224,000000,3.91178,3.92067,3.84817,3.8978,3977431.4801354,0
+EXC.US,D,19980225,000000,3.8978,3.94793,3.8978,3.93885,1993569.1695035,0
+EXC.US,D,19980226,000000,3.91178,3.93885,3.8978,3.93885,3447487.546558,0
+EXC.US,D,19980227,000000,3.91178,3.93885,3.88442,3.93885,1915905.0870438,0
+EXC.US,D,19980302,000000,3.8978,3.99776,3.8978,3.98418,2645295.0842826,0
+EXC.US,D,19980303,000000,3.94793,4.06118,3.93885,4.06118,7488012.5858614,0
+EXC.US,D,19980304,000000,4.02492,4.06118,4.01124,4.06118,3232156.787653,0
+EXC.US,D,19980305,000000,4.06118,4.08393,4.06118,4.06118,4389553.3478396,0
+EXC.US,D,19980306,000000,4.08393,4.23323,4.08393,4.21983,5344415.9496771,0
+EXC.US,D,19980309,000000,4.1744,4.23323,4.1744,4.21983,2857090.6796971,0
+EXC.US,D,19980310,000000,4.21983,4.29204,4.21983,4.29204,3419243.0845773,0
+EXC.US,D,19980311,000000,4.26967,4.29204,4.23323,4.23323,1853687.6425103,0
+EXC.US,D,19980312,000000,4.21085,4.31949,4.1744,4.31949,5681543.0187614,0
+EXC.US,D,19980313,000000,4.34686,4.39668,4.28315,4.33298,3047707.0226198,0
+EXC.US,D,19980316,000000,4.28315,4.31949,4.26967,4.26967,1850605.8888132,0
+EXC.US,D,19980317,000000,4.31041,4.31041,4.24701,4.24701,1837802.9472667,0
+EXC.US,D,19980318,000000,4.23323,4.31041,4.21983,4.31041,2453788.2977477,0
+EXC.US,D,19980319,000000,4.28315,4.31041,4.21983,4.26967,942948.05690652,0
+EXC.US,D,19980320,000000,4.28315,4.36015,4.24701,4.33298,3158910.1243087,0
+EXC.US,D,19980323,000000,4.36015,4.36953,4.23323,4.36015,2930779.4943524,0
+EXC.US,D,19980324,000000,4.36953,4.38301,4.31949,4.36953,2429526.2680603,0
+EXC.US,D,19980325,000000,4.36953,4.36953,4.29204,4.34686,2600286.7419285,0
+EXC.US,D,19980326,000000,4.29204,4.31949,4.26967,4.26967,1314481.0483688,0
+EXC.US,D,19980327,000000,4.29204,4.31041,4.25599,4.29204,2575127.10414,0
+EXC.US,D,19980330,000000,4.26967,4.34686,4.26967,4.34686,1694399.5622622,0
+EXC.US,D,19980331,000000,4.33298,4.43284,4.33298,4.39668,3125814.2798888,0
+EXC.US,D,19980401,000000,4.39668,4.44192,4.33298,4.44192,2601171.0445503,0
+EXC.US,D,19980402,000000,4.44192,4.44192,4.38301,4.41934,1200640.3912905,0
+EXC.US,D,19980403,000000,4.39668,4.46889,4.36953,4.36953,2101671.0710258,0
+EXC.US,D,19980406,000000,4.39668,4.39668,4.31949,4.33298,1348013.9266076,0
+EXC.US,D,19980407,000000,4.28315,4.34686,4.25599,4.29204,2412758.2936934,0
+EXC.US,D,19980408,000000,4.29204,4.39668,4.29204,4.34686,2188158.7332339,0
+EXC.US,D,19980409,000000,4.36953,4.36953,4.31041,4.31949,1171517.7676785,0
+EXC.US,D,19980413,000000,4.31949,4.31949,4.21085,4.21085,2125948.4531892,0
+EXC.US,D,19980414,000000,4.24701,4.31041,4.24701,4.28315,1817070.9635776,0
+EXC.US,D,19980415,000000,4.29204,4.48276,4.28315,4.38301,3901529.8619287,0
+EXC.US,D,19980416,000000,4.34686,4.36015,4.21983,4.28315,3098014.0162158,0
+EXC.US,D,19980417,000000,4.29204,4.36953,4.26967,4.36015,2199187.9520447,0
+EXC.US,D,19980420,000000,4.31949,4.41934,4.31949,4.36953,2790467.0745307,0
+EXC.US,D,19980421,000000,4.34686,4.46889,4.34686,4.43284,1823691.9747588,0
+EXC.US,D,19980422,000000,4.39668,4.49185,4.36953,4.49185,3985813.9320712,0
+EXC.US,D,19980423,000000,4.44192,4.48276,4.41934,4.43284,1586291.5197496,0
+EXC.US,D,19980424,000000,4.38301,4.51002,4.36953,4.44192,2717661.5389988,0
+EXC.US,D,19980427,000000,4.41934,4.43284,4.36953,4.43284,2294058.0661888,0
+EXC.US,D,19980428,000000,4.41934,4.44192,4.39219,4.44192,1578351.2191247,0
+EXC.US,D,19980429,000000,4.43284,4.46889,4.38301,4.39668,1907525.7056032,0
+EXC.US,D,19980430,000000,4.61858,4.7322,4.61858,4.7322,4802564.6356575,0
+EXC.US,D,19980501,000000,4.71861,4.77733,4.71861,4.76825,3343354.7718499,0
+EXC.US,D,19980504,000000,4.76825,4.79092,4.71861,4.7322,2409666.3050122,0
+EXC.US,D,19980505,000000,4.6685,4.69576,4.61858,4.6685,3413065.2482054,0
+EXC.US,D,19980506,000000,4.69576,4.69576,4.61858,4.62756,1186077.0324877,0
+EXC.US,D,19980507,000000,4.60509,4.60509,4.53269,4.5915,2083582.7837166,0
+EXC.US,D,19980508,000000,4.61858,4.75477,4.60509,4.71861,2775022.4836012,0
+EXC.US,D,19980511,000000,4.70484,4.76825,4.69576,4.75477,2693385.1803337,0
+EXC.US,D,19980512,000000,4.75477,4.76825,4.69576,4.69576,2424670.7916277,0
+EXC.US,D,19980513,000000,4.6685,4.70484,4.61858,4.61858,2277733.2666311,0
+EXC.US,D,19980514,000000,4.61858,4.71861,4.58262,4.69576,2174481.7240497,0
+EXC.US,D,19980515,000000,5.26732,5.36621,5.18975,5.21721,13032317.774009,0
+EXC.US,D,19980518,000000,5.19923,5.28912,5.18975,5.26732,5638737.2449746,0
+EXC.US,D,19980519,000000,5.31237,5.46195,5.30299,5.42521,5925983.0957992,0
+EXC.US,D,19980520,000000,5.41164,5.53865,5.39874,5.51198,28823773.336377,0
+EXC.US,D,19980521,000000,5.46195,5.49703,5.38497,5.43459,2529682.7514655,0
+EXC.US,D,19980522,000000,5.41164,5.43459,5.19923,5.39874,3017267.1565605,0
+EXC.US,D,19980526,000000,5.41164,5.45287,5.34842,5.42521,4247479.487263,0
+EXC.US,D,19980527,000000,5.38497,5.46195,5.34842,5.46195,4953912.4152806,0
+EXC.US,D,19980528,000000,5.43459,5.63948,5.42521,5.62502,7116484.7118912,0
+EXC.US,D,19980529,000000,5.66117,5.66117,5.57607,5.66117,6877325.8866225,0
+EXC.US,D,19980601,000000,5.63948,5.81076,5.63948,5.77363,4736825.3331128,0
+EXC.US,D,19980602,000000,5.77363,5.78819,5.70211,5.73855,2574255.0834991,0
+EXC.US,D,19980603,000000,5.76103,5.78819,5.7153,5.75252,4491924.6817929,0
+EXC.US,D,19980604,000000,5.70211,5.7153,5.61153,5.63948,5119379.3553987,0
+EXC.US,D,19980605,000000,5.62502,5.68852,5.60195,5.62502,1820602.0330744,0
+EXC.US,D,19980608,000000,5.67837,5.7243,5.61153,5.61153,3417921.7481366,0
+EXC.US,D,19980609,000000,5.63948,5.7153,5.62502,5.70211,2807682.3177005,0
+EXC.US,D,19980610,000000,5.67837,5.90191,5.66117,5.83762,5816119.7535223,0
+EXC.US,D,19980611,000000,5.83762,6.01378,5.83762,6.00187,3751069.4554227,0
+EXC.US,D,19980612,000000,5.97861,6.01378,5.91413,5.96454,3209654.1517236,0
+EXC.US,D,19980615,000000,5.94265,6.13767,5.91413,6.02268,3653989.6082226,0
+EXC.US,D,19980616,000000,5.97861,5.9874,5.82864,5.87397,2363336.6262174,0
+EXC.US,D,19980617,000000,5.87397,5.90191,5.7243,5.90191,2742814.0122983,0
+EXC.US,D,19980618,000000,5.92478,6.00187,5.90191,5.94265,4093033.5779684,0
+EXC.US,D,19980619,000000,5.94265,5.94265,5.78819,5.86596,2644846.7919812,0
+EXC.US,D,19980622,000000,5.86596,5.92478,5.77363,5.80284,1732348.8361179,0
+EXC.US,D,19980623,000000,5.77363,5.86596,5.76103,5.78819,1551881.503378,0
+EXC.US,D,19980624,000000,5.76103,5.80284,5.70211,5.77363,5922460.2142896,0
+EXC.US,D,19980625,000000,5.76103,5.78819,5.67837,5.7153,2315681.5169885,0
+EXC.US,D,19980626,000000,5.73855,5.76103,5.66117,5.7153,1257124.1977601,0
+EXC.US,D,19980629,000000,5.70211,5.83762,5.70211,5.81076,3156702.4382493,0
+EXC.US,D,19980630,000000,5.83762,5.92478,5.81076,5.8519,4701077.6043261,0
+EXC.US,D,19980701,000000,5.88755,5.95066,5.88755,5.92478,5248223.4755941,0
+EXC.US,D,19980702,000000,5.87397,6.01378,5.87397,5.9874,3911680.9191083,0
+EXC.US,D,19980706,000000,6.01378,6.01378,5.90191,5.91413,2575578.4669365,0
+EXC.US,D,19980707,000000,5.92478,6.01378,5.92478,5.92478,2789583.7954072,0
+EXC.US,D,19980708,000000,5.95066,5.95066,5.88755,5.90191,1164455.6286848,0
+EXC.US,D,19980709,000000,5.8519,5.91413,5.83762,5.86596,2087111.8062166,0
+EXC.US,D,19980710,000000,5.83762,5.95066,5.80284,5.91413,2177562.4542483,0
+EXC.US,D,19980713,000000,5.88755,5.91413,5.77363,5.81076,1388173.9570177,0
+EXC.US,D,19980714,000000,5.91413,5.91413,5.76103,5.78819,3507056.1772197,0
+EXC.US,D,19980715,000000,5.78819,5.80284,5.7243,5.80284,1355960.368223,0
+EXC.US,D,19980716,000000,5.76103,5.78819,5.7153,5.77363,2635144.0271031,0
+EXC.US,D,19980717,000000,5.81076,5.86596,5.77363,5.83762,2395990.3193264,0
+EXC.US,D,19980720,000000,5.83762,5.86596,5.78819,5.8519,1765437.5160489,0
+EXC.US,D,19980721,000000,5.87397,5.88755,5.80284,5.88755,1978125.6020725,0
+EXC.US,D,19980722,000000,5.88755,5.96454,5.86596,5.94265,2222133.7627834,0
+EXC.US,D,19980723,000000,5.91413,5.95066,5.81076,5.91413,2275967.7318827,0
+EXC.US,D,19980724,000000,5.91413,5.95066,5.87397,5.91413,2484241.4692861,0
+EXC.US,D,19980727,000000,5.91413,5.97861,5.86596,5.92478,1103125.5572683,0
+EXC.US,D,19980728,000000,5.92478,5.9874,5.91413,5.94265,1551428.0935846,0
+EXC.US,D,19980729,000000,5.96454,6.00187,5.95066,6.00187,1507305.0773508,0
+EXC.US,D,19980730,000000,6.00187,6.0726,5.9874,6.05198,2078727.3072838,0
+EXC.US,D,19980731,000000,6.06576,6.06576,5.97861,6.00187,2219041.7741024,0
+EXC.US,D,19980803,000000,5.96454,6.03733,5.8519,6.01378,4313219.8133061,0
+EXC.US,D,19980804,000000,6.05198,6.06576,5.96454,5.97861,4127897.0041334,0
+EXC.US,D,19980805,000000,5.94265,5.96454,5.81076,5.92478,1643661.6758377,0
+EXC.US,D,19980806,000000,5.87397,5.94265,5.82864,5.92478,1716896.0572012,0
+EXC.US,D,19980807,000000,5.92478,6.03733,5.8519,6.01378,2929901.332721,0
+EXC.US,D,19980810,000000,5.96454,6.05198,5.91413,5.9874,2198749.8947274,0
+EXC.US,D,19980811,000000,5.94265,6.01378,5.91413,6.00187,1558935.4543843,0
+EXC.US,D,19980812,000000,6.05198,6.27456,6.02268,6.24895,5584022.0437488,0
+EXC.US,D,19980813,000000,6.21555,6.27768,6.13767,6.17783,3307607.0430631,0
+EXC.US,D,19980814,000000,6.18819,6.30094,6.15037,6.21555,3201707.7101083,0
+EXC.US,D,19980817,000000,6.24895,6.34139,6.24895,6.30094,3142137.0324497,0
+EXC.US,D,19980818,000000,6.27768,6.35585,6.24037,6.35585,11221870.892107,0
+EXC.US,D,19980819,000000,6.36444,6.36444,6.264,6.34139,32551900.051555,0
+EXC.US,D,19980820,000000,6.31354,6.35585,6.264,6.32614,4021107.2275663,0
+EXC.US,D,19980821,000000,6.29155,6.45385,6.24037,6.44105,7250623.3893348,0
+EXC.US,D,19980824,000000,6.46743,6.50475,6.43216,6.47818,3383513.7787618,0
+EXC.US,D,19980825,000000,6.50475,6.54569,6.44105,6.47818,2754720.3692423,0
+EXC.US,D,19980826,000000,6.56894,6.66851,6.51774,6.64016,4457507.5009323,0
+EXC.US,D,19980827,000000,6.56894,6.79424,6.56894,6.69341,3984487.4781386,0
+EXC.US,D,19980828,000000,6.66851,6.94354,6.63118,6.90895,4266452.0771941,0
+EXC.US,D,19980831,000000,6.89517,7.09762,6.89517,6.91999,9127702.0643899,0
+EXC.US,D,19980901,000000,6.91999,6.97187,6.60558,6.8302,5856713.7472562,0
+EXC.US,D,19980902,000000,6.7024,6.77148,6.4134,6.47818,5798907.5808476,0
+EXC.US,D,19980903,000000,6.44105,6.56894,6.37725,6.44105,6409593.2565882,0
+EXC.US,D,19980904,000000,6.44105,6.51774,6.34139,6.43216,3139494.3595683,0
+EXC.US,D,19980908,000000,6.45385,6.64016,6.4134,6.60558,4449562.0828154,0
+EXC.US,D,19980909,000000,6.6173,6.6173,6.47818,6.54569,3695027.8002642,0
+EXC.US,D,19980910,000000,6.51774,6.6173,6.48912,6.60558,5471945.8979205,0
+EXC.US,D,19980911,000000,6.60558,6.75145,6.48912,6.69341,3335403.2127425,0
+EXC.US,D,19980914,000000,6.68022,6.7327,6.63118,6.7024,1652927.4068969,0
+EXC.US,D,19980915,000000,6.68022,6.80812,6.68022,6.80812,3432047.0496221,0
+EXC.US,D,19980916,000000,6.75145,6.84408,6.69341,6.84408,3703853.4270094,0
+EXC.US,D,19980917,000000,6.79424,6.87104,6.71686,6.87104,4404998.9622674,0
+EXC.US,D,19980918,000000,6.87104,6.99815,6.84408,6.89517,7341964.4809788,0
+EXC.US,D,19980921,000000,6.90895,6.9622,6.84408,6.92967,2334658.2009131,0
+EXC.US,D,19980922,000000,6.90895,7.02033,6.87104,6.89517,5343095.6367349,0
+EXC.US,D,19980923,000000,6.92967,6.92967,6.81779,6.91999,4365723.234479,0
+EXC.US,D,19980924,000000,6.87104,6.94354,6.60558,6.77148,8627760.9630528,0
+EXC.US,D,19980925,000000,6.77148,6.99815,6.77148,6.89517,4150838.7208785,0
+EXC.US,D,19980928,000000,6.88618,6.97187,6.8302,6.94354,2906070.1958621,0
+EXC.US,D,19980929,000000,6.97187,7.00646,6.89517,7.00646,2407009.3031533,0
+EXC.US,D,19980930,000000,7.07348,7.42942,7.07348,7.42942,7145605.2885065,0
+EXC.US,D,19981001,000000,7.42942,7.51512,7.37413,7.46118,9388918.3037819,0
+EXC.US,D,19981002,000000,7.47983,7.67817,7.47983,7.55175,6978808.8239604,0
+EXC.US,D,19981005,000000,7.57803,7.59181,7.41486,7.57803,6094992.3638967,0
+EXC.US,D,19981006,000000,7.60148,7.88413,7.59181,7.82757,8235927.9042284,0
+EXC.US,D,19981007,000000,7.88413,8.05482,7.81917,8.03206,12213801.535675,0
+EXC.US,D,19981008,000000,7.98292,8.28492,7.93328,8.22209,11871829.225142,0
+EXC.US,D,19981009,000000,8.20686,8.20686,7.85512,8.03206,20477528.680078,0
+EXC.US,D,19981012,000000,8.08462,8.08462,7.57803,7.75703,7867051.914625,0
+EXC.US,D,19981013,000000,7.85512,8.00509,7.82757,7.94226,6185446.0824237,0
+EXC.US,D,19981014,000000,7.94226,8.10944,7.85512,7.89107,6941743.8527265,0
+EXC.US,D,19981015,000000,7.89107,7.89107,7.69205,7.82757,9060191.0861064,0
+EXC.US,D,19981016,000000,7.83861,7.83861,7.62776,7.67817,5292351.6093198,0
+EXC.US,D,19981019,000000,7.72722,7.87036,7.71413,7.76943,5185573.0912353,0
+EXC.US,D,19981020,000000,7.81917,8.00509,7.80675,7.89107,13252060.834538,0
+EXC.US,D,19981021,000000,7.91668,7.96787,7.82757,7.83861,9013853.2193244,0
+EXC.US,D,19981022,000000,7.83861,8.02171,7.83861,7.93328,8165331.0782542,0
+EXC.US,D,19981023,000000,7.93328,7.96787,7.82757,7.82757,5829794.7157097,0
+EXC.US,D,19981026,000000,7.83861,7.90904,7.69205,7.69205,5617555.9454858,0
+EXC.US,D,19981027,000000,7.76943,7.77705,7.52957,7.62776,3079046.5437767,0
+EXC.US,D,19981028,000000,7.67817,7.75703,7.65541,7.72722,8181214.7499994,0
+EXC.US,D,19981029,000000,7.75703,7.76943,7.62776,7.70651,7966770.340713,0
+EXC.US,D,19981030,000000,7.70651,7.90904,7.69205,7.82757,3939927.4280858,0
+EXC.US,D,19981102,000000,7.79229,7.93328,7.79229,7.89107,4623421.7098535,0
+EXC.US,D,19981103,000000,7.91668,8.06802,7.90904,8.03206,3440424.3840659,0
+EXC.US,D,19981104,000000,8.13426,8.15917,7.99543,8.06802,3749746.0719852,0
+EXC.US,D,19981105,000000,8.04594,8.11843,7.99543,8.03206,5008627.6165064,0
+EXC.US,D,19981106,000000,8.00509,8.06802,7.99543,8.05482,3370705.7197232,0
+EXC.US,D,19981109,000000,8.05482,8.18273,8.05482,8.14334,2973142.09333,0
+EXC.US,D,19981110,000000,8.17373,8.27056,8.17373,8.26079,14141622.191147,0
+EXC.US,D,19981111,000000,8.26079,8.26079,8.15917,8.22209,4337923.9943044,0
+EXC.US,D,19981112,000000,8.19932,8.26079,8.17373,8.19932,2392458.2263311,0
+EXC.US,D,19981113,000000,8.19932,8.30015,8.17373,8.23791,1141077.9016193,0
+EXC.US,D,19981116,000000,8.18273,8.32234,8.15917,8.32234,1957384.4068978,0
+EXC.US,D,19981117,000000,8.31473,8.46674,8.26079,8.33407,3165967.1458103,0
+EXC.US,D,19981118,000000,8.34715,8.40313,8.31473,8.33407,3652228.1674678,0
+EXC.US,D,19981119,000000,8.36387,8.40313,8.28492,8.34168,3454542.5210628,0
+EXC.US,D,19981120,000000,8.36387,8.36387,8.27056,8.27056,2077401.8768494,0
+EXC.US,D,19981123,000000,8.28492,8.43568,8.25043,8.37754,4700188.1842122,0
+EXC.US,D,19981124,000000,8.34715,8.49782,8.34715,8.46674,2584402.046685,0
+EXC.US,D,19981125,000000,8.36387,8.49782,8.34715,8.44945,1719553.0590602,0
+EXC.US,D,19981127,000000,8.43568,8.43568,8.36387,8.36387,504794.53077294,0
+EXC.US,D,19981130,000000,8.34715,8.38526,8.15917,8.15917,1799414.5925953,0
+EXC.US,D,19981201,000000,8.15917,8.41154,8.15917,8.32234,1233726.0007264,0
+EXC.US,D,19981202,000000,8.27056,8.36387,8.22209,8.26079,2560131.8290103,0
+EXC.US,D,19981203,000000,8.27056,8.38526,8.23791,8.25043,3303194.7414397,0
+EXC.US,D,19981204,000000,8.26079,8.43568,8.26079,8.38526,5009950.9999439,0
+EXC.US,D,19981207,000000,8.41154,8.42521,8.28492,8.32234,1866046.3857491,0
+EXC.US,D,19981208,000000,8.28492,8.37754,8.26079,8.28492,2940491.4707161,0
+EXC.US,D,19981209,000000,8.31473,8.31473,8.13426,8.15917,4339697.71704,0
+EXC.US,D,19981210,000000,8.13426,8.15917,8.04594,8.04594,3524259.1384087,0
+EXC.US,D,19981211,000000,7.95467,8.04594,7.88413,7.93328,4894790.0299234,0
+EXC.US,D,19981214,000000,7.90416,8.01681,7.87036,7.96787,3276285.9448773,0
+EXC.US,D,19981215,000000,7.96787,8.03206,7.96787,8.03206,2935640.0882772,0
+EXC.US,D,19981216,000000,8.03206,8.26079,8.03206,8.19932,5193954.5196727,0
+EXC.US,D,19981217,000000,8.20686,8.36387,8.17373,8.32234,1486125.8248588,0
+EXC.US,D,19981218,000000,8.27056,8.53865,8.27056,8.51658,4065678.5361015,0
+EXC.US,D,19981221,000000,8.49782,8.58077,8.44945,8.58077,3399386.1920245,0
+EXC.US,D,19981222,000000,8.55311,8.58077,8.41154,8.44945,1810454.0463902,0
+EXC.US,D,19981223,000000,8.49029,8.51658,8.37754,8.51658,1366549.4827197,0
+EXC.US,D,19981224,000000,8.51658,8.55311,8.41154,8.47642,810574.91421132,0
+EXC.US,D,19981228,000000,8.47642,8.47642,8.31473,8.32234,1133572.5878164,0
+EXC.US,D,19981229,000000,8.32234,8.43568,8.31473,8.37754,1626008.3753505,0
+EXC.US,D,19981230,000000,8.38526,8.42521,8.34715,8.38526,1248295.5005196,0
+EXC.US,D,19981231,000000,8.38526,8.49029,8.36387,8.49029,1121212.8210792,0
+EXC.US,D,19990104,000000,8.41154,8.51658,8.31473,8.32234,3775339.6730973,0
+EXC.US,D,19990105,000000,8.34715,8.36387,8.23791,8.28492,1524958.3778379,0
+EXC.US,D,19990106,000000,8.18273,8.19932,8.10944,8.11843,6658463.0347223,0
+EXC.US,D,19990107,000000,8.06802,8.14334,7.95467,8.06802,5892892.3688714,0
+EXC.US,D,19990108,000000,8.03206,8.04594,7.93328,7.98292,3700759.3913315,0
+EXC.US,D,19990111,000000,7.93328,7.96787,7.89107,7.94226,3281131.186326,0
+EXC.US,D,19990112,000000,7.94226,8.13426,7.85033,7.89107,4082002.3121608,0
+EXC.US,D,19990113,000000,7.89107,8.00509,7.80128,7.88413,5460472.480802,0
+EXC.US,D,19990114,000000,7.85033,7.88413,7.6734,7.73621,2846500.5417019,0
+EXC.US,D,19990115,000000,7.72722,7.83861,7.70162,7.83861,1704985.6062637,0
+EXC.US,D,19990119,000000,7.78604,7.81917,7.68853,7.78604,1725282.6031307,0
+EXC.US,D,19990120,000000,7.73621,7.77705,7.65199,7.71413,2082696.434098,0
+EXC.US,D,19990121,000000,7.76532,7.81917,7.70162,7.72722,2439672.2077477,0
+EXC.US,D,19990122,000000,7.70162,7.76532,7.63811,7.76532,2594990.1376833,0
+EXC.US,D,19990125,000000,7.81917,7.81917,7.6734,7.6734,1682049.0070108,0
+EXC.US,D,19990126,000000,7.80128,7.90416,7.76532,7.81917,4679451.0830312,0
+EXC.US,D,19990127,000000,7.80128,7.82757,7.65199,7.6734,2241994.74933,0
+EXC.US,D,19990128,000000,7.6734,7.81164,7.62288,7.71413,2518651.4856578,0
+EXC.US,D,19990129,000000,7.73621,7.78604,7.57519,7.76532,4596945.8531163,0
+EXC.US,D,19990201,000000,7.72722,7.73621,7.60148,7.63811,1715583.9322462,0
+EXC.US,D,19990202,000000,7.60148,7.68853,7.60148,7.65199,2752523.9416654,0
+EXC.US,D,19990203,000000,7.68853,7.75703,7.62288,7.6734,2629844.3523627,0
+EXC.US,D,19990204,000000,7.6734,7.68853,7.55175,7.57519,2281264.3361279,0
+EXC.US,D,19990205,000000,7.57519,7.61467,7.38311,7.46118,4154374.9078673,0
+EXC.US,D,19990208,000000,7.43216,7.46948,7.30641,7.3327,3195094.8869144,0
+EXC.US,D,19990209,000000,7.34159,7.35614,7.17989,7.17989,7519341.8720345,0
+EXC.US,D,19990210,000000,7.29459,7.37069,7.23449,7.32019,2737511.2670627,0
+EXC.US,D,19990211,000000,7.26977,7.34159,7.24486,7.32019,2469679.1339816,0
+EXC.US,D,19990212,000000,7.30641,7.3327,7.23449,7.29459,3175676.0516788,0
+EXC.US,D,19990216,000000,7.37069,7.43216,7.35614,7.39824,3307607.0430631,0
+EXC.US,D,19990217,000000,7.42385,7.72722,7.40665,7.66166,6174848.7799397,0
+EXC.US,D,19990218,000000,7.63811,7.80128,7.57519,7.75703,19002879.342833,0
+EXC.US,D,19990219,000000,7.72722,7.72722,7.57519,7.5835,7325189.342123,0
+EXC.US,D,19990222,000000,7.5835,7.62288,7.49645,7.60148,2423789.559501,0
+EXC.US,D,19990223,000000,7.60148,7.75703,7.57519,7.71413,5478994.7314349,0
+EXC.US,D,19990224,000000,7.71413,7.71413,7.43216,7.48335,1517453.064035,0
+EXC.US,D,19990225,000000,7.48335,7.48335,7.26499,7.3327,2825329.4771972,0
+EXC.US,D,19990226,000000,7.29459,7.34159,7.2172,7.29459,1872662.2794381,0
+EXC.US,D,19990301,000000,7.24006,7.24006,7.07348,7.2172,3435566.8606366,0
+EXC.US,D,19990302,000000,7.2172,7.36582,7.18751,7.27876,2787816.2136621,0
+EXC.US,D,19990303,000000,7.30358,7.42033,7.26499,7.42033,2432614.1627478,0
+EXC.US,D,19990304,000000,7.39824,7.70162,7.38311,7.70162,4014053.27656,0
+EXC.US,D,19990305,000000,7.95467,8.0092,7.81917,8.0092,6127199.811701,0
+EXC.US,D,19990308,000000,8.05902,8.08462,7.97334,8.03557,3995521.8144414,0
+EXC.US,D,19990309,000000,8.0092,8.07222,7.90904,7.93328,5027600.2064375,0
+EXC.US,D,19990310,000000,7.93328,8.0092,7.89107,7.91668,1579234.4982481,0
+EXC.US,D,19990311,000000,7.93328,8.12673,7.93328,8.02171,2194338.6166025,0
+EXC.US,D,19990312,000000,8.03557,8.31473,8.03557,8.17862,2982853.0461953,0
+EXC.US,D,19990315,000000,8.18897,8.30505,8.15917,8.22688,2042106.5343576,0
+EXC.US,D,19990316,000000,8.24212,8.39493,8.22688,8.35272,6194706.6959909,0
+EXC.US,D,19990317,000000,8.34168,8.41486,8.31473,8.35272,3484550.4707951,0
+EXC.US,D,19990318,000000,8.40802,8.57177,8.39493,8.57177,2379662.4492735,0
+EXC.US,D,19990319,000000,8.54833,8.72458,8.52957,8.59327,5635640.1388014,0
+EXC.US,D,19990322,000000,8.58429,8.7749,8.57177,8.7749,3260842.3774463,0
+EXC.US,D,19990323,000000,8.72458,8.80197,8.62161,8.7025,6747593.3698118,0
+EXC.US,D,19990324,000000,8.74804,8.9028,8.71208,8.9028,4081558.113853,0
+EXC.US,D,19990325,000000,9.07007,9.25913,9.04379,9.23783,8313149.8353773,0
+EXC.US,D,19990326,000000,9.25141,9.50562,9.23783,9.36494,7160614.8926139,0
+EXC.US,D,19990329,000000,9.32293,9.50562,9.31413,9.50562,10823422.963093,0
+EXC.US,D,19990330,000000,9.48023,9.51638,9.40597,9.45384,8347122.81793,0
+EXC.US,D,19990331,000000,9.49684,9.59455,9.4685,9.4685,11530750.428717,0
+EXC.US,D,19990401,000000,9.4685,9.56035,9.42746,9.49684,5525335.6687119,0
+EXC.US,D,19990405,000000,9.6092,9.6092,9.51638,9.58184,4385142.0697145,0
+EXC.US,D,19990406,000000,9.59455,9.64535,9.54081,9.63265,13715815.126273,0
+EXC.US,D,19990407,000000,9.64535,9.68052,9.54081,9.63265,3168177.9023647,0
+EXC.US,D,19990408,000000,9.63265,9.74793,9.54081,9.58184,3227296.1937283,0
+EXC.US,D,19990409,000000,9.6092,9.67174,9.58184,9.67174,3634133.7391682,0
+EXC.US,D,19990412,000000,9.71277,9.77725,9.58184,9.62386,2426429.1618871,0
+EXC.US,D,19990413,000000,9.67174,9.72351,9.62386,9.66,9604696.3314898,0
+EXC.US,D,19990414,000000,9.49684,9.51638,9.1074,9.1199,3784600.2866646,0
+EXC.US,D,19990415,000000,9.13709,9.31413,9.13709,9.21066,2320534.9464243,0
+EXC.US,D,19990416,000000,9.31413,9.48023,9.23783,9.48023,4190989.5398031,0
+EXC.US,D,19990419,000000,9.52419,9.74793,9.51638,9.63265,2077401.8768494,0
+EXC.US,D,19990420,000000,9.59455,9.74793,9.58184,9.68052,2790467.0745307,0
+EXC.US,D,19990421,000000,9.68052,9.71277,9.62386,9.71277,5884507.8699387,0
+EXC.US,D,19990422,000000,9.57012,9.64535,9.36494,9.38643,2816939.8607726,0
+EXC.US,D,19990423,000000,9.40597,9.54081,9.37666,9.41478,3006671.9010733,0
+EXC.US,D,19990426,000000,9.41478,9.4685,9.34247,9.4685,1556291.7580046,0
+EXC.US,D,19990427,000000,9.57012,9.64535,9.51638,9.63265,2404371.7477638,0
+EXC.US,D,19990428,000000,9.63265,9.74793,9.63265,9.74793,4135397.2004443,0
+EXC.US,D,19990429,000000,9.72351,9.76162,9.67174,9.72351,6527416.3459598,0
+EXC.US,D,19990430,000000,9.71277,9.76162,9.62386,9.71277,2961670.7232081,0
+EXC.US,D,19990503,000000,9.69421,9.82708,9.69421,9.79972,1834715.0525792,0
+EXC.US,D,19990504,000000,9.74793,9.83489,9.67174,9.82708,6304128.9104554,0
+EXC.US,D,19990505,000000,9.77725,9.82708,9.73718,9.79972,1716020.966065,0
+EXC.US,D,19990506,000000,9.78506,9.84862,9.69421,9.81437,7561255.1552123,0
+EXC.US,D,19990507,000000,9.82708,9.91705,9.74793,9.82708,2166981.5277387,0
+EXC.US,D,19990510,000000,9.79972,9.81437,9.72351,9.76162,2592340.3003131,0
+EXC.US,D,19990511,000000,9.78506,9.86319,9.73718,9.74793,2769729.9733496,0
+EXC.US,D,19990512,000000,9.73718,9.87686,9.68052,9.74793,3192441.979049,0
+EXC.US,D,19990513,000000,9.74793,9.86319,9.73718,9.81437,4582380.4473167,0
+EXC.US,D,19990514,000000,9.76162,9.76162,9.51638,9.57012,6539325.7733989,0
+EXC.US,D,19990517,000000,9.57012,9.67174,9.42746,9.64535,1819269.4381513,0
+EXC.US,D,19990518,000000,9.64535,9.69421,9.6092,9.62386,3729887.1324355,0
+EXC.US,D,19990519,000000,9.67174,9.91705,9.66,9.89841,3793426.9369083,0
+EXC.US,D,19990520,000000,9.88966,9.91705,9.79972,9.84862,2294499.1940013,0
+EXC.US,D,19990521,000000,9.88966,9.94044,9.82708,9.92478,1566438.7211905,0
+EXC.US,D,19990524,000000,10.0303,10.3331,10.0176,10.2336,4291162.3991827,0
+EXC.US,D,19990525,000000,10.2619,10.2619,10.0303,10.0821,2935640.0882772,0
+EXC.US,D,19990526,000000,10.1358,10.1485,9.98149,10.1055,11214369.672299,0
+EXC.US,D,19990527,000000,10.0664,10.0664,9.88966,9.94044,3740473.1764372,0
+EXC.US,D,19990528,000000,10.0176,10.0821,9.94917,10.0664,1945470.8854651,0
+EXC.US,D,19990601,000000,10.0303,10.0439,9.77237,9.86319,2312586.4578121,0
+EXC.US,D,19990602,000000,9.84862,9.91209,9.60431,9.61897,2110501.815263,0
+EXC.US,D,19990603,000000,9.67174,9.67174,9.38643,9.57012,3396749.6601335,0
+EXC.US,D,19990604,000000,9.61897,9.77237,9.48023,9.52419,2781197.2494777,0
+EXC.US,D,19990607,000000,9.57012,9.58965,9.52419,9.58965,1623797.618796,0
+EXC.US,D,19990608,000000,9.54081,9.58965,9.46362,9.48023,3355267.2697842,0
+EXC.US,D,19990609,000000,9.48805,9.68052,9.48805,9.67174,4081122.1035326,0
+EXC.US,D,19990610,000000,9.67174,9.69421,9.60431,9.68052,4660480.5400969,0
+EXC.US,D,19990611,000000,9.65609,9.79386,9.65609,9.79386,3937713.601036,0
+EXC.US,D,19990614,000000,9.74793,10.0176,9.73718,9.94044,2069023.5189073,0
+EXC.US,D,19990615,000000,9.91209,10.0303,9.89841,9.94044,1429651.229875,0
+EXC.US,D,19990616,000000,9.94917,10.0664,9.87686,9.88966,2973586.2916376,0
+EXC.US,D,19990617,000000,9.77237,9.78506,9.69421,9.69421,5933050.3522849,0
+EXC.US,D,19990618,000000,9.67174,9.69421,9.51638,9.65609,7508315.7237188,0
+EXC.US,D,19990621,000000,9.65609,9.68052,9.42746,9.48805,3259072.7487043,0
+EXC.US,D,19990622,000000,9.54081,9.58965,9.48023,9.50075,1959147.8946494,0
+EXC.US,D,19990623,000000,9.46362,9.55546,9.33367,9.36494,3327472.1236031,0
+EXC.US,D,19990624,000000,9.33367,9.40108,9.06597,9.07905,11172002.979327,0
+EXC.US,D,19990625,000000,9.05219,9.05219,8.79776,8.84828,8482148.8684906,0
+EXC.US,D,19990628,000000,8.84828,8.95116,8.84828,8.88833,5273818.1002045,0
+EXC.US,D,19990629,000000,8.88833,8.88833,8.81995,8.8344,3042858.7106759,0
+EXC.US,D,19990630,000000,8.84828,8.84828,8.5877,8.61115,6842020.3091465,0
+EXC.US,D,19990701,000000,8.56415,8.73005,8.511,8.61115,3203473.2448566,0
+EXC.US,D,19990702,000000,8.56415,8.7025,8.56415,8.64515,2668677.9288402,0
+EXC.US,D,19990706,000000,8.6008,8.65268,8.56415,8.6008,2561898.387257,0
+EXC.US,D,19990707,000000,8.6008,8.66371,8.6008,8.63059,2246394.7689725,0
+EXC.US,D,19990708,000000,8.66371,8.76533,8.5877,8.74393,6333262.7925499,0
+EXC.US,D,19990709,000000,8.73005,8.80539,8.73005,8.80539,1996664.2286799,0
+EXC.US,D,19990712,000000,8.75565,8.78536,8.7025,8.74393,2173164.4816026,0
+EXC.US,D,19990713,000000,8.81995,8.91326,8.80539,8.89801,4922142.0012951,0
+EXC.US,D,19990714,000000,8.89801,8.95116,8.86001,8.89801,2594112.9995503,0
+EXC.US,D,19990715,000000,8.89801,9.06597,8.88833,8.95116,2265379.6408843,0
+EXC.US,D,19990716,000000,8.96152,9.04379,8.96152,8.97607,3884769.0520506,0
+EXC.US,D,19990719,000000,8.96152,9.08736,8.92361,9.08736,1855014.096443,0
+EXC.US,D,19990720,000000,9.00099,9.04379,8.97607,8.97607,3820784.025772,0
+EXC.US,D,19990721,000000,8.97607,9.02307,8.87036,8.89801,1954293.4417152,0
+EXC.US,D,19990722,000000,8.93328,8.97607,8.88833,8.95116,2364663.0801502,0
+EXC.US,D,19990723,000000,8.91326,8.95116,8.81995,8.86001,4616360.5943583,0
+EXC.US,D,19990726,000000,8.84828,8.95116,8.84828,8.91326,1896052.2884846,0
+EXC.US,D,19990727,000000,8.87036,8.92361,8.75565,8.76533,2621468.0414173,0
+EXC.US,D,19990728,000000,8.78536,8.80539,8.66371,8.69479,1323752.9204185,0
+EXC.US,D,19990729,000000,8.64515,8.81995,8.64515,8.74393,3630598.5756778,0
+EXC.US,D,19990730,000000,8.71687,8.76533,8.64515,8.71687,1933113.1657248,0
+EXC.US,D,19990802,000000,8.73005,8.81995,8.64515,8.71687,1413323.3598221,0
+EXC.US,D,19990803,000000,8.80539,8.91326,8.73005,8.89801,1727933.4639993,0
+EXC.US,D,19990804,000000,8.88833,8.89801,8.71687,8.73005,1126510.4488228,0
+EXC.US,D,19990805,000000,8.7025,8.87036,8.69479,8.80539,1859869.5728756,0
+EXC.US,D,19990806,000000,8.75565,8.84828,8.63059,8.73005,867499.84849327,0
+EXC.US,D,19990809,000000,8.78536,8.78536,8.69479,8.7025,1120332.612451,0
+EXC.US,D,19990810,000000,8.75565,8.8344,8.73005,8.74393,1638800.0584145,0
+EXC.US,D,19990811,000000,8.74393,8.78536,8.73005,8.78536,720128.36017313,0
+EXC.US,D,19990812,000000,8.75565,8.75565,8.64515,8.64515,595250.29629678,0
+EXC.US,D,19990813,000000,8.69479,8.76533,8.67964,8.71687,1508189.3799726,0
+EXC.US,D,19990816,000000,8.75565,8.76533,8.56415,8.57656,573180.6001926,0
+EXC.US,D,19990817,000000,8.63059,8.63059,8.43568,8.49029,1641896.1410893,0
+EXC.US,D,19990818,000000,8.511,8.511,8.35751,8.40802,1231969.6774636,0
+EXC.US,D,19990819,000000,8.35751,8.5877,8.29469,8.53865,1883252.4174333,0
+EXC.US,D,19990820,000000,8.5877,8.86001,8.54833,8.78536,1764113.1091131,0
+EXC.US,D,19990823,000000,8.76533,8.78536,8.56415,8.63059,1409349.1155161,0
+EXC.US,D,19990824,000000,8.66371,8.73005,8.5877,8.73005,1462742.9803012,0
+EXC.US,D,19990825,000000,8.5877,8.84828,8.56415,8.81995,13688900.188719,0
+EXC.US,D,19990826,000000,8.66371,8.84828,8.64515,8.66371,2594552.080366,0
+EXC.US,D,19990827,000000,8.61115,8.66371,8.56415,8.5877,1565995.5463811,0
+EXC.US,D,19990830,000000,8.64515,8.65268,8.52205,8.53865,1424351.5551347,0
+EXC.US,D,19990831,000000,8.49782,8.53865,8.37001,8.40802,3060506.893671,0
+EXC.US,D,19990901,000000,8.40802,8.49782,8.38174,8.45786,2415406.0840668,0
+EXC.US,D,19990902,000000,8.38174,8.43568,8.30505,8.39493,973838.26226384,0
+EXC.US,D,19990903,000000,8.40802,8.5877,8.40802,8.57656,2020047.0732374,0
+EXC.US,D,19990907,000000,8.63059,8.63059,8.38174,8.41486,836163.39783142,0
+EXC.US,D,19990908,000000,8.31755,8.56415,8.31755,8.56415,2960346.3162723,0
+EXC.US,D,19990909,000000,8.56415,8.71687,8.52205,8.69479,3237002.0291016,0
+EXC.US,D,19990910,000000,8.66371,8.7025,8.5877,8.65268,1723518.0918807,0
+EXC.US,D,19990913,000000,8.63059,8.63059,8.40802,8.52205,1568202.2089421,0
+EXC.US,D,19990914,000000,8.43568,8.45786,8.32928,8.34168,2294499.1940013,0
+EXC.US,D,19990915,000000,8.41486,8.5068,8.30505,8.44945,2709725.3323675,0
+EXC.US,D,19990916,000000,8.35272,8.40802,8.19932,8.26079,1310952.0258688,0
+EXC.US,D,19990917,000000,8.26079,8.5068,8.26079,8.48746,3590447.7567532,0
+EXC.US,D,19990920,000000,8.49782,8.56415,8.34168,8.34168,2053571.763489,0
+EXC.US,D,19990921,000000,8.24212,8.24212,7.94226,8.05902,1929593.3547105,0
+EXC.US,D,19990922,000000,8.03206,8.06802,7.85033,7.89107,2142270.1822516,0
+EXC.US,D,19990923,000000,7.91247,7.99543,7.34647,7.54207,8976348.1437764,0
+EXC.US,D,19990924,000000,7.5835,8.02171,7.5835,7.83861,6345174.2669858,0
+EXC.US,D,19990927,000000,7.81164,7.89107,7.66713,7.68443,2713683.2006991,0
+EXC.US,D,19990928,000000,7.65541,7.68443,7.34647,7.42385,5466644.1761833,0
+EXC.US,D,19990929,000000,7.44661,7.61877,7.44661,7.48892,2536303.7626465,0
+EXC.US,D,19990930,000000,7.5704,7.93328,7.55175,7.76044,5392960.47902,0
+EXC.US,D,19991001,000000,7.78604,7.89107,7.6983,7.88002,2151096.8324952,0
+EXC.US,D,19991004,000000,7.89107,8.13426,7.89107,8.03206,2756491.0214826,0
+EXC.US,D,19991005,000000,8.00509,8.04594,7.73621,7.81164,1499809.9985319,0
+EXC.US,D,19991006,000000,7.8648,7.93328,7.82757,7.89801,1445973.9824359,0
+EXC.US,D,19991007,000000,7.89107,7.91247,7.77285,7.77285,1107538.8823902,0
+EXC.US,D,19991008,000000,7.81164,7.88002,7.72174,7.76044,1250499.0925854,0
+EXC.US,D,19991011,000000,7.81164,7.81164,7.63391,7.65541,1987839.6254332,0
+EXC.US,D,19991012,000000,7.66713,7.71139,7.51512,7.6983,2443645.4285555,0
+EXC.US,D,19991013,000000,7.66713,7.76044,7.5835,7.76044,2061079.1242886,0
+EXC.US,D,19991014,000000,7.76044,7.85033,7.74598,7.83861,2087546.7930386,0
+EXC.US,D,19991015,000000,7.83861,7.83861,7.60568,7.68443,1692635.0510122,0
+EXC.US,D,19991018,000000,7.73621,7.83861,7.65541,7.81164,976047.99531995,0
+EXC.US,D,19991019,000000,7.8648,7.8648,7.66713,7.66713,1490106.2101553,0
+EXC.US,D,19991020,000000,7.66713,7.77285,7.65541,7.72174,991047.36444329,0
+EXC.US,D,19991021,000000,7.72174,7.76044,7.5704,7.68443,1783538.085339,0
+EXC.US,D,19991022,000000,7.72174,7.83861,7.68443,7.72174,2440552.416376,0
+EXC.US,D,19991025,000000,7.71139,7.73621,7.60568,7.60568,5501068.5215326,0
+EXC.US,D,19991026,000000,7.61877,7.73621,7.61877,7.68443,6969544.1163995,0
+EXC.US,D,19991027,000000,7.6429,7.91247,7.6429,7.82757,2779429.6677325,0
+EXC.US,D,19991028,000000,7.88002,7.98292,7.82757,7.89107,3468222.6007423,0
+EXC.US,D,19991029,000000,7.93328,7.95467,7.83861,7.89801,1570849.9993155,0
+EXC.US,D,19991101,000000,7.8648,7.96787,7.8648,7.95467,2024457.327864,0
+EXC.US,D,19991102,000000,7.91247,8.03206,7.91247,7.93328,1104899.2800039,0
+EXC.US,D,19991103,000000,7.96787,7.99543,7.91247,7.96787,3917858.75548,0
+EXC.US,D,19991104,000000,7.99543,7.99543,7.81164,7.89107,7668482.9890967,0
+EXC.US,D,19991105,000000,7.94226,7.96787,7.78604,7.82757,1479509.9311698,0
+EXC.US,D,19991108,000000,7.80128,7.82757,7.72174,7.74598,3087426.9487159,0
+EXC.US,D,19991109,000000,7.72174,7.76044,7.51512,7.60568,4026849.0536176,0
+EXC.US,D,19991110,000000,7.55175,7.6429,7.39824,7.51512,10786802.190166,0
+EXC.US,D,19991111,000000,7.51512,7.5704,7.42385,7.47436,3192441.979049,0
+EXC.US,D,19991112,000000,7.52957,7.5704,7.51512,7.54207,1354193.8099762,0
+EXC.US,D,19991115,000000,7.48892,7.5704,7.42385,7.43773,1552762.7355046,0
+EXC.US,D,19991117,000000,7.3327,7.35614,7.2172,7.27876,4481776.6951087,0
+EXC.US,D,19991118,000000,7.27876,7.35614,7.20128,7.25179,2788257.3414746,0
+EXC.US,D,19991119,000000,7.20128,7.29459,7.18751,7.22971,2141382.8091346,0
+EXC.US,D,19991122,000000,7.18751,7.2172,7.09762,7.09762,1731465.5569945,0
+EXC.US,D,19991123,000000,7.05892,7.08452,6.91666,6.93807,3430273.3268866,0
+EXC.US,D,19991124,000000,6.87515,6.91666,6.79844,6.8392,3437779.6641879,0
+EXC.US,D,19991126,000000,6.85306,6.85991,6.82336,6.85991,684375.51389428,0
+EXC.US,D,19991129,000000,6.71686,6.71686,6.40402,6.56357,8496270.0759826,0
+EXC.US,D,19991130,000000,6.64016,6.87515,6.64016,6.85991,6920557.4357457,0
+EXC.US,D,19991201,000000,6.74305,6.79844,6.65394,6.7024,3255982.80702,0
+EXC.US,D,19991202,000000,6.65394,6.95742,6.64016,6.95742,4112451.3897056,0
+EXC.US,D,19991203,000000,6.93807,7.11217,6.85306,6.93807,3343792.8291671,0
+EXC.US,D,19991206,000000,7.01398,7.05892,6.90485,6.98086,2921072.6354807,0
+EXC.US,D,19991207,000000,7.0347,7.04309,6.93807,7.0347,3826073.4655283,0
+EXC.US,D,19991208,000000,6.99405,7.00646,6.87515,6.93807,3433806.4433802,0
+EXC.US,D,19991209,000000,7.01398,7.04309,6.85306,6.89038,3239221.9971418,0
+EXC.US,D,19991210,000000,6.93807,7.07065,6.93807,7.0347,2757810.3109265,0
+EXC.US,D,19991213,000000,7.0347,7.0347,6.87515,6.90485,1508634.6017787,0
+EXC.US,D,19991214,000000,6.87515,6.91666,6.75761,6.82336,3595746.4079952,0
+EXC.US,D,19991215,000000,6.85991,7.00646,6.71686,6.99405,2846059.4138894,0
+EXC.US,D,19991216,000000,6.95742,6.98086,6.90485,6.92967,1744265.4280458,0
+EXC.US,D,19991217,000000,6.92967,7.00646,6.92967,6.99405,5792728.7209775,0
+EXC.US,D,19991220,000000,7.01398,7.11217,6.98086,7.08452,2165208.8285016,0
+EXC.US,D,19991221,000000,7.0347,7.2172,7.0347,7.15223,3223331.1609079,0
+EXC.US,D,19991222,000000,7.12184,7.18751,7.12184,7.18751,2513359.9989046,0
+EXC.US,D,19991223,000000,7.22971,7.22971,7.17442,7.2172,1935770.1675839,0
+EXC.US,D,19991227,000000,7.18751,7.32019,7.17442,7.18751,1559376.5821968,0
+EXC.US,D,19991228,000000,7.13436,7.20128,7.04309,7.12184,2644846.7919812,0
+EXC.US,D,19991229,000000,7.11217,7.11217,6.98086,7.05892,1024139.1148695,0
+EXC.US,D,19991230,000000,7.00646,7.24006,7.00646,7.22971,2348773.2674146,0
+EXC.US,D,19991231,000000,7.24006,7.29459,7.12184,7.24006,1916791.4366624,0
+EXC.US,D,20000103,000000,7.18751,7.2172,6.87515,7.05892,2024013.1295564,0
+EXC.US,D,20000104,000000,6.98086,7.11217,6.90485,7.00646,1964887.673704,0
+EXC.US,D,20000105,000000,7.00646,7.44661,7.00646,7.34159,2283909.0560062,0
+EXC.US,D,20000106,000000,7.26977,7.50064,7.16132,7.35614,1928704.9580951,0
+EXC.US,D,20000107,000000,7.37413,7.78604,7.29459,7.35614,5927307.5027351,0
+EXC.US,D,20000110,000000,7.6734,7.85033,7.61877,7.80128,2251252.292402,0
+EXC.US,D,20000111,000000,7.76044,7.85033,7.73621,7.74598,2149764.2375721,0
+EXC.US,D,20000112,000000,7.71139,7.89107,7.6734,7.81506,3049481.7688538,0
+EXC.US,D,20000113,000000,7.85033,8.08462,7.78604,8.04594,2428198.7906292,0
+EXC.US,D,20000114,000000,7.99543,8.12673,7.93328,8.02171,2294499.1940013,0
+EXC.US,D,20000118,000000,7.97334,8.0092,7.76044,7.85033,2000632.3319956,0
+EXC.US,D,20000119,000000,7.88413,8.03557,7.85033,7.99543,2300676.0068746,0
+EXC.US,D,20000120,000000,7.94226,7.95467,7.76044,7.88413,2121088.8827629,0
+EXC.US,D,20000121,000000,7.97334,8.13915,7.82757,8.10045,7934120.7415977,0
+EXC.US,D,20000124,000000,8.10045,8.54413,8.07553,8.46674,5749488.983867,0
+EXC.US,D,20000125,000000,8.44945,8.44945,8.27056,8.33407,5576518.7769426,0
+EXC.US,D,20000126,000000,8.31052,8.57177,8.21721,8.51658,3393208.3556526,0
+EXC.US,D,20000127,000000,8.54413,8.78947,8.52957,8.75087,20350885.081453,0
+EXC.US,D,20000128,000000,8.71208,8.85521,8.58077,8.58077,7580667.8494573,0
+EXC.US,D,20000131,000000,8.59327,8.7025,8.44945,8.7025,6557413.0372096,0
+EXC.US,D,20000201,000000,8.67476,8.7749,8.5877,8.66234,6058355.214996,0
+EXC.US,D,20000202,000000,8.66234,8.81575,8.64779,8.68443,2382749.3204626,0
+EXC.US,D,20000203,000000,8.73836,9.1074,8.73836,9.06597,3894914.9917381,0
+EXC.US,D,20000204,000000,9.05219,9.06597,8.94638,8.96152,12882298.495316,0
+EXC.US,D,20000207,000000,8.87867,8.93328,8.75087,8.75087,2550429.0641322,0
+EXC.US,D,20000208,000000,8.76533,8.85521,8.76533,8.8303,2444964.7179994,0
+EXC.US,D,20000209,000000,8.8303,8.94638,8.81575,8.85521,9780305.1173018,0
+EXC.US,D,20000210,000000,8.80539,8.85521,8.73836,8.73836,5869949.6286279,0
+EXC.US,D,20000211,000000,8.71208,8.75087,8.58077,8.59327,3180524.3636226,0
+EXC.US,D,20000214,000000,8.59327,8.64779,8.50133,8.58077,7140747.7650769,0
+EXC.US,D,20000215,000000,8.54413,8.60568,8.47642,8.51658,4211290.6306637,0
+EXC.US,D,20000216,000000,8.43979,8.52957,8.36387,8.49029,4528993.7470203,0
+EXC.US,D,20000217,000000,8.38526,8.55937,8.36387,8.38526,2945781.933971,0
+EXC.US,D,20000218,000000,8.34168,8.4005,8.21721,8.24564,2147126.6821828,0
+EXC.US,D,20000222,000000,8.25385,8.41154,8.25385,8.29469,3411301.7604539,0
+EXC.US,D,20000223,000000,8.24564,8.46674,8.24564,8.41154,5428700.0198197,0
+EXC.US,D,20000224,000000,8.41154,8.41154,7.83861,7.91668,4403232.4040206,0
+EXC.US,D,20000225,000000,8.03557,8.03557,7.91668,8.03557,3278492.6074382,0
+EXC.US,D,20000228,000000,8.03557,8.29469,7.94226,8.18897,1957384.4068978,0
+EXC.US,D,20000229,000000,8.13915,8.13915,7.77705,7.77705,3560450.0420048,0
+EXC.US,D,20000301,000000,8.02171,8.03557,7.81506,7.87036,2642647.2939092,0
+EXC.US,D,20000302,000000,7.87036,8.12673,7.83861,8.12673,2622343.1325534,0
+EXC.US,D,20000303,000000,8.25385,8.29469,8.13915,8.23244,5075693.3729838,0
+EXC.US,D,20000306,000000,8.23244,8.28091,8.04594,8.07553,4505166.7041551,0
+EXC.US,D,20000307,000000,8.07553,8.16885,7.85033,7.87036,5478560.7681112,0
+EXC.US,D,20000308,000000,7.91668,8.07553,7.91668,7.95467,2909600.2418604,0
+EXC.US,D,20000309,000000,7.90416,8.0092,7.88413,7.98292,3406015.3911927,0
+EXC.US,D,20000310,000000,7.93328,8.0092,7.89107,7.97334,1674098.4714017,0
+EXC.US,D,20000313,000000,7.93328,7.97334,7.88413,7.94226,1382437.2484585,0
+EXC.US,D,20000314,000000,7.83861,7.90416,7.71139,7.77705,3235244.6823406,0
+EXC.US,D,20000315,000000,7.73621,8.06381,7.72174,8.04594,4191432.7146125,0
+EXC.US,D,20000316,000000,8.04594,8.49029,8.04594,8.34168,2894607.0137275,0
+EXC.US,D,20000317,000000,8.36387,8.38526,7.99543,8.02171,2669998.2417825,0
+EXC.US,D,20000320,000000,7.97334,8.16885,7.95467,8.0092,1924295.7269669,0
+EXC.US,D,20000321,000000,7.97334,8.16885,7.94226,8.07553,3004917.6248075,0
+EXC.US,D,20000322,000000,8.07553,8.07553,7.81506,7.87036,2711034.3868272,0
+EXC.US,D,20000323,000000,7.81506,7.87036,7.74598,7.80128,3113027.7143169,0
+EXC.US,D,20000324,000000,7.81506,7.93328,7.77705,7.91668,2438349.8478087,0
+EXC.US,D,20000327,000000,7.83861,8.06381,7.77705,7.77705,2476294.0041723,0
+EXC.US,D,20000328,000000,7.71139,7.78604,7.48892,7.6429,2821792.26671,0
+EXC.US,D,20000329,000000,7.61877,7.74598,7.60568,7.74598,3510587.2467165,0
+EXC.US,D,20000330,000000,7.81506,7.82757,7.71139,7.73621,2151096.8324952,0
+EXC.US,D,20000331,000000,7.73621,7.89107,7.57803,7.68443,5190424.4736742,0
+EXC.US,D,20000403,000000,7.76044,7.82757,7.61877,7.6983,1447298.3893717,0
+EXC.US,D,20000404,000000,7.74598,8.20343,7.74598,8.20343,5164831.8960605,0
+EXC.US,D,20000405,000000,8.25385,8.75087,8.25385,8.44945,6367239.8690963,0
+EXC.US,D,20000406,000000,8.42521,8.55937,8.18273,8.25385,3228181.5198486,0
+EXC.US,D,20000407,000000,8.23244,8.38526,8.20343,8.27056,2011660.5273081,0
+EXC.US,D,20000410,000000,8.28091,8.68443,8.27056,8.62161,3115664.2462078,0
+EXC.US,D,20000411,000000,8.63539,8.89312,8.62161,8.68443,4348959.3541057,0
+EXC.US,D,20000412,000000,8.72458,9.06597,8.66234,8.85521,3916534.3485441,0
+EXC.US,D,20000413,000000,9.01339,9.29947,8.89312,9.07427,3410860.6326414,0
+EXC.US,D,20000414,000000,9.03969,9.36494,8.67476,8.95116,3992438.0137475,0
+EXC.US,D,20000417,000000,8.71208,8.87867,8.37754,8.75087,3104203.11107,0
+EXC.US,D,20000418,000000,8.75087,8.98507,8.49029,8.52957,2375687.1814691,0
+EXC.US,D,20000419,000000,8.47642,8.54413,8.28091,8.47642,1497606.4064663,0
+EXC.US,D,20000420,000000,8.42521,8.7025,8.42521,8.67476,1855889.1875791,0
+EXC.US,D,20000424,000000,8.72458,8.94638,8.67476,8.75087,1487450.2317947,0
+EXC.US,D,20000425,000000,8.93328,9.03969,8.72458,9.00099,2769286.7985402,0
+EXC.US,D,20000426,000000,8.96152,9.21066,8.9201,9.08736,1328161.1280483,0
+EXC.US,D,20000427,000000,9.14198,9.14198,8.81575,8.97607,2401729.0748825,0
+EXC.US,D,20000428,000000,8.98507,8.98507,8.68443,8.68443,2096376.5137774,0
+EXC.US,D,20000501,000000,8.60568,8.78947,8.59327,8.7025,1209462.9475405,0
+EXC.US,D,20000502,000000,8.7025,8.7749,8.46674,8.47642,2493500.0358566,0
+EXC.US,D,20000503,000000,8.57177,8.66234,8.49029,8.66234,3928004.6951675,0
+EXC.US,D,20000504,000000,8.66234,9.08736,8.66234,8.87036,2138735.0187612,0
+EXC.US,D,20000505,000000,8.85521,8.97607,8.71208,8.96152,2284354.2778123,0
+EXC.US,D,20000508,000000,8.96152,9.36494,8.96152,9.01339,3206563.1865409,0
+EXC.US,D,20000509,000000,9.16963,9.17794,9.00099,9.11433,1998419.5284443,0
+EXC.US,D,20000510,000000,9.17794,9.45384,9.12957,9.32293,3482342.7847357,0
+EXC.US,D,20000511,000000,9.28287,9.53103,9.24749,9.48023,3155380.0783102,0
+EXC.US,D,20000512,000000,9.40597,9.42746,9.16963,9.29947,2392896.2836485,0
+EXC.US,D,20000515,000000,9.25913,9.53103,9.25913,9.3366,1948119.699337,0
+EXC.US,D,20000516,000000,9.38643,9.38643,9.05219,9.29947,2388047.9717046,0
+EXC.US,D,20000517,000000,9.37178,9.37178,8.93328,9.01339,2577346.0486817,0
+EXC.US,D,20000518,000000,9.01339,9.23392,9.01339,9.01339,1877957.8601848,0
+EXC.US,D,20000519,000000,8.98507,9.15654,8.9201,9.05219,1636594.4193521,0
+EXC.US,D,20000522,000000,9.19513,9.51638,9.19513,9.41478,3503528.1782182,0
+EXC.US,D,20000523,000000,9.38643,9.53103,9.35224,9.41478,2872979.4689344,0
+EXC.US,D,20000524,000000,9.37178,9.75283,9.37178,9.58184,4440736.4560702,0
+EXC.US,D,20000525,000000,9.56035,9.59845,9.37178,9.4685,4925232.9664778,0
+EXC.US,D,20000526,000000,9.48023,9.65023,9.44017,9.4685,1024587.4071709,0
+EXC.US,D,20000530,000000,9.48023,9.51052,9.21936,9.2688,2846947.8105049,0
+EXC.US,D,20000531,000000,9.24262,9.41478,9.2049,9.2049,3533531.0104584,0
+EXC.US,D,20000601,000000,9.15654,9.17794,9.0092,9.13709,4429709.2842562,0
+EXC.US,D,20000602,000000,9.08736,9.15654,8.97061,9.11433,4016255.8451273,0
+EXC.US,D,20000605,000000,9.03411,9.08736,8.73426,8.82473,2243758.2370816,0
+EXC.US,D,20000606,000000,8.85238,9.10113,8.82473,8.9028,1761909.5170473,0
+EXC.US,D,20000607,000000,8.86557,8.9284,8.74804,8.75565,2321419.249046,0
+EXC.US,D,20000608,000000,8.70651,9.03411,8.69479,8.97061,2736637.199425,0
+EXC.US,D,20000609,000000,8.9201,9.29556,8.9028,9.28287,3726799.2377481,0
+EXC.US,D,20000612,000000,9.22815,9.41478,9.22815,9.29947,2317889.2030477,0
+EXC.US,D,20000613,000000,9.25913,9.51052,9.21936,9.25913,2610877.9034221,0
+EXC.US,D,20000614,000000,9.24262,9.25913,8.95605,9.0092,3810636.0390876,0
+EXC.US,D,20000615,000000,9.0092,9.13709,8.9028,9.02307,3759888.9411775,0
+EXC.US,D,20000616,000000,9.03411,9.2049,8.88833,9.04379,8280504.3302556,0
+EXC.US,D,20000619,000000,9.10113,9.12957,8.87867,8.97061,4915961.0944281,0
+EXC.US,D,20000620,000000,8.7749,8.95605,8.75565,8.88833,1860312.747685,0
+EXC.US,D,20000621,000000,8.88833,9.11433,8.87867,8.87867,3467788.6374185,0
+EXC.US,D,20000622,000000,8.87867,8.9284,8.69479,8.82473,2289650.8820574,0
+EXC.US,D,20000623,000000,8.85238,8.97061,8.79776,8.86557,2170951.6780513,0
+EXC.US,D,20000626,000000,8.87867,9.03411,8.85238,8.95605,1995327.5397631,0
+EXC.US,D,20000627,000000,8.9028,8.94148,8.63059,8.63059,1890314.5564268,0
+EXC.US,D,20000628,000000,8.68443,9.02307,8.49782,8.95116,2467913.5992333,0
+EXC.US,D,20000629,000000,9.06108,9.08736,8.73426,8.82473,2330687.0271022,0
+EXC.US,D,20000630,000000,8.7749,8.97061,8.43568,8.44945,6159408.2830039,0
+EXC.US,D,20000703,000000,8.49782,8.86557,8.49782,8.72106,1987839.6254332,0
+EXC.US,D,20000705,000000,8.7749,8.9028,8.48746,8.511,1893844.6024253,0
+EXC.US,D,20000706,000000,8.61672,8.72106,8.58077,8.61672,1205062.927898,0
+EXC.US,D,20000707,000000,8.61672,8.70651,8.61672,8.64515,1513932.2295222,0
+EXC.US,D,20000710,000000,8.64515,8.9028,8.64515,8.79776,1847514.9236305,0
+EXC.US,D,20000711,000000,8.79776,9.06108,8.73426,9.03411,2752957.904989,0
+EXC.US,D,20000712,000000,9.03411,9.04798,8.86557,8.94148,1825013.3111996,0
+EXC.US,D,20000713,000000,8.87867,9.0092,8.82473,9.0092,1516569.7849116,0
+EXC.US,D,20000714,000000,8.9284,9.13709,8.88833,8.94148,1809129.6394543,0
+EXC.US,D,20000717,000000,8.9201,9.22815,8.9201,9.17794,2516008.8127765,0
+EXC.US,D,20000718,000000,9.21936,9.32293,9.12957,9.24262,2452026.8569929,0
+EXC.US,D,20000719,000000,9.29556,9.42746,9.24262,9.3366,1974157.4987569,0
+EXC.US,D,20000720,000000,9.36494,9.40597,9.07427,9.11433,3183180.3419833,0
+EXC.US,D,20000721,000000,9.19103,9.32293,9.16963,9.21936,2061959.3329168,0
+EXC.US,D,20000724,000000,9.22815,9.24262,9.07427,9.11433,2158594.9818093,0
+EXC.US,D,20000725,000000,9.06108,9.24262,9.06108,9.17794,2980648.4306311,0
+EXC.US,D,20000726,000000,9.17794,9.17794,8.97061,8.98507,2365540.2182832,0
+EXC.US,D,20000727,000000,9.03411,9.19103,9.0092,9.13709,1199318.0313515,0
+EXC.US,D,20000728,000000,9.13709,9.24262,9.07427,9.11433,3027857.2945557,0
+EXC.US,D,20000731,000000,9.0092,9.2049,8.9284,8.94148,3270542.0718292,0
+EXC.US,D,20000801,000000,8.95605,9.21936,8.95605,9.17794,2221688.5409773,0
+EXC.US,D,20000802,000000,9.12957,9.25913,9.12957,9.2049,3683993.4639613,0
+EXC.US,D,20000803,000000,9.29556,9.6092,9.2688,9.45384,3351739.2707826,0
+EXC.US,D,20000804,000000,9.40597,9.63949,9.2688,9.63949,3103312.6674579,0
+EXC.US,D,20000807,000000,9.57403,9.91209,9.51052,9.88966,3027417.1902417,0
+EXC.US,D,20000808,000000,9.94044,9.94044,9.75283,9.85935,2184192.676915,0
+EXC.US,D,20000809,000000,9.80949,9.87686,9.72937,9.78018,2273760.0458235,0
+EXC.US,D,20000810,000000,9.79386,9.83489,9.67564,9.73328,1030760.1260506,0
+EXC.US,D,20000811,000000,9.7665,9.98149,9.74793,9.91705,2494823.4192941,0
+EXC.US,D,20000814,000000,9.89841,10.2286,9.87686,10.0664,3848584.2894449,0
+EXC.US,D,20000815,000000,10.086,10.425,10.0176,10.254,2557932.3309382,0
+EXC.US,D,20000816,000000,10.1055,10.3411,10.1055,10.1612,2163889.5390576,0
+EXC.US,D,20000817,000000,10.303,10.303,10.1222,10.2159,3158910.1243087,0
+EXC.US,D,20000818,000000,10.2159,10.2657,10.1612,10.1993,1433173.0878862,0
+EXC.US,D,20000821,000000,10.1612,10.1896,10.0664,10.1358,1617626.9469131,0
+EXC.US,D,20000822,000000,10.1896,10.2286,10.1485,10.1749,2456001.101299,0
+EXC.US,D,20000823,000000,10.1485,10.3224,10.1485,10.2657,2134768.9624423,0
+EXC.US,D,20000824,000000,10.2883,10.2883,10.1358,10.1485,1634830.9316004,0
+EXC.US,D,20000825,000000,10.1612,10.1612,9.98149,10.0176,1378468.1216444,0
+EXC.US,D,20000828,000000,9.91209,10.1993,9.91209,10.1896,7009704.1468097,0
+EXC.US,D,20000829,000000,10.1749,10.1749,9.99417,10.0029,6486378.1539182,0
+EXC.US,D,20000830,000000,10.0439,10.0938,9.98149,10.0547,4986563.0378943,0
+EXC.US,D,20000831,000000,10.0029,10.1749,10.0029,10.0977,6226482.2274684,0
+EXC.US,D,20000901,000000,10.086,10.1896,10.0664,10.1222,916915.37497871,0
+EXC.US,D,20000905,000000,10.2159,10.2883,10.1612,10.2393,3861376.9960074,0
+EXC.US,D,20000906,000000,10.2393,10.4495,10.2393,10.4368,6613009.4705621,0
+EXC.US,D,20000907,000000,10.4739,10.6624,10.425,10.6195,8783529.2322865,0
+EXC.US,D,20000908,000000,10.6322,11.3142,10.556,11.2555,6465196.8544294,0
+EXC.US,D,20000911,000000,11.2907,11.7245,11.2907,11.6796,7594363.2816129,0
+EXC.US,D,20000912,000000,11.8124,11.8886,11.4959,11.7704,10242291.827291,0
+EXC.US,D,20000913,000000,11.8251,12.0841,11.8251,11.9706,9253897.3707133,0
+EXC.US,D,20000914,000000,11.9286,11.9286,11.7245,11.787,6726851.1511388,0
+EXC.US,D,20000915,000000,11.8124,12.4026,11.8124,12.2599,7249297.9589004,0
+EXC.US,D,20000918,000000,12.257,12.257,12.0206,12.0841,2407897.6997686,0
+EXC.US,D,20000919,000000,12.1378,12.1378,11.4305,11.5974,5923780.527232,0
+EXC.US,D,20000920,000000,11.4187,11.4852,11.0639,11.4187,5480327.326358,0
+EXC.US,D,20000921,000000,11.4187,11.6659,11.3825,11.4041,3048597.466232,0
+EXC.US,D,20000922,000000,11.3933,11.8485,11.3933,11.7411,3531765.4757101,0
+EXC.US,D,20000925,000000,11.7352,11.9179,11.5262,11.6541,2917985.7642915,0
+EXC.US,D,20000926,000000,11.7245,12.0841,11.7245,12.0616,2522189.7196435,0
+EXC.US,D,20000927,000000,12.1759,12.5462,11.957,12.4153,6262216.650776,0
+EXC.US,D,20000928,000000,12.5061,12.8442,12.4787,12.5462,6658901.0920396,0
+EXC.US,D,20000929,000000,12.424,12.8589,12.424,12.6898,4669315.3783278,0
+EXC.US,D,20001002,000000,12.7425,12.894,12.3586,12.894,3760341.3274724,0
+EXC.US,D,20001003,000000,12.8442,13.109,12.3332,12.3899,4155247.9520067,0
+EXC.US,D,20001004,000000,12.3332,12.5179,11.5076,11.9375,7410797.8192015,0
+EXC.US,D,20001005,000000,11.9923,12.1378,11.6131,11.6541,4309687.7203109,0
+EXC.US,D,20001006,000000,11.7607,12.1016,11.7245,11.8652,4974649.5164616,0
+EXC.US,D,20001009,000000,11.8358,12.1378,11.8251,11.8485,2407009.3031533,0
+EXC.US,D,20001010,000000,11.9179,12.5686,11.9179,12.3205,6916599.567414,0
+EXC.US,D,20001011,000000,12.4632,12.6731,12.1163,12.2062,7668482.9890967,0
+EXC.US,D,20001012,000000,12.1759,12.3332,11.9375,12.0362,5895983.3340541,0
+EXC.US,D,20001013,000000,11.9796,12.3488,11.9796,12.1378,3799604.77328,0
+EXC.US,D,20001016,000000,12.257,12.7269,12.1759,12.6614,5931727.9923457,0
+EXC.US,D,20001017,000000,12.638,12.9389,12.595,12.9087,4383823.803769,0
+EXC.US,D,20001018,000000,12.9614,13.0963,12.424,12.5462,4151285.9896815,0
+EXC.US,D,20001019,000000,12.5179,12.6731,12.3118,12.5873,5197043.4378586,0
+EXC.US,D,20001020,000000,12.5276,12.7641,12.215,12.4632,5338241.1838006,0
+EXC.US,D,20001023,000000,12.4964,12.8139,12.4885,12.7845,2367745.8573457,0
+EXC.US,D,20001024,000000,12.7641,12.9194,12.1563,12.5374,7039694.6970691,0
+EXC.US,D,20001025,000000,12.5374,13.0406,12.4593,12.7709,6626253.5399211,0
+EXC.US,D,20001026,000000,12.5921,12.6273,11.8584,11.8652,12320143.019941,0
+EXC.US,D,20001027,000000,11.8447,12.2101,11.318,12.1837,9287435.366444,0
+EXC.US,D,20001030,000000,12.2384,12.8676,12.1837,12.7641,8057664.1635541,0
+EXC.US,D,20001031,000000,12.7641,12.8139,12.383,12.6273,5195722.1014179,0
+EXC.US,D,20001101,000000,12.6038,12.7084,12.4456,12.5784,5150269.5607561,0
+EXC.US,D,20001102,000000,12.5511,12.5921,12.2599,12.3683,2754720.3692423,0
+EXC.US,D,20001103,000000,12.2872,12.2872,11.8584,12.001,4693139.3506978,0
+EXC.US,D,20001106,000000,11.9472,11.9472,11.5887,11.7352,5381926.1427172,0
+EXC.US,D,20001107,000000,11.7245,11.8584,11.6571,11.8584,7845431.5343206,0
+EXC.US,D,20001108,000000,12.1348,12.4103,11.9893,12.3009,6719793.1061389,0
+EXC.US,D,20001109,000000,12.2599,12.5921,12.1563,12.3683,2849592.5303831,0
+EXC.US,D,20001110,000000,12.3683,12.6038,12.3155,12.5374,3485435.7969153,0
+EXC.US,D,20001113,000000,12.6273,12.9869,12.473,12.6195,4136275.3620756,0
+EXC.US,D,20001114,000000,12.5784,12.6038,12.2599,12.2599,3959338.0753341,0
+EXC.US,D,20001115,000000,12.473,12.6614,12.2481,12.3009,7142518.4173174,0
+EXC.US,D,20001116,000000,12.4201,12.5921,12.4201,12.5784,6251634.7007681,0
+EXC.US,D,20001117,000000,12.5921,12.9312,12.5511,12.853,8020159.0880061,0
+EXC.US,D,20001120,000000,12.8002,13.1265,12.8002,12.9194,4239524.8576604,0
+EXC.US,D,20001121,000000,12.894,12.9722,12.6038,12.9722,4768148.4782954,0
+EXC.US,D,20001122,000000,13.0103,13.3258,12.8403,13.193,4649015.3109656,0
+EXC.US,D,20001124,000000,13.1832,13.1832,12.7845,12.9312,1953411.1860902,0
+EXC.US,D,20001127,000000,13.1041,13.1519,12.7845,13.0406,4775644.5806127,0
+EXC.US,D,20001128,000000,12.9869,13.4959,12.9312,13.4959,7761145.4171814,0
+EXC.US,D,20001129,000000,13.4695,13.8135,13.4216,13.6161,7199874.2444278,0
+EXC.US,D,20001130,000000,13.7851,14.128,13.6795,13.916,8799850.961349,0
+EXC.US,D,20001201,000000,13.8369,13.9814,13.4695,13.5477,4210852.5733464,0
+EXC.US,D,20001204,000000,13.5818,13.8427,13.5564,13.7147,3154497.8226852,0
+EXC.US,D,20001205,000000,13.5477,13.6522,13.1628,13.2359,6769661.0189192,0
+EXC.US,D,20001206,000000,13.2359,13.4363,13.2359,13.2779,4410290.4490205,0
+EXC.US,D,20001207,000000,13.3308,14.1778,13.3308,14.0488,5579601.5541381,0
+EXC.US,D,20001208,000000,14.0118,14.046,13.6884,14.0001,4180402.4723032,0
+EXC.US,D,20001211,000000,13.8652,13.8652,13.5661,13.7705,4897876.9011125,0
+EXC.US,D,20001212,000000,13.7705,14.2872,13.7705,14.215,6565793.4421488,0
+EXC.US,D,20001213,000000,13.9854,14.3469,13.8652,13.8652,6378267.0409104,0
+EXC.US,D,20001214,000000,13.9297,13.9297,13.5985,13.7294,3916975.4763566,0
+EXC.US,D,20001215,000000,13.5477,13.8369,13.2878,13.3874,7112061.1517853,0
+EXC.US,D,20001218,000000,13.7391,13.7391,13.3308,13.4695,6822166.4870889,0
+EXC.US,D,20001219,000000,13.486,13.8965,13.486,13.8701,6010265.1189449,0
+EXC.US,D,20001220,000000,13.9687,14.5354,13.9687,14.3498,6228242.6447249,0
+EXC.US,D,20001221,000000,14.337,14.4554,13.9951,14.1222,4710776.2752105,0
+EXC.US,D,20001222,000000,14.1378,14.4387,14.0294,14.382,3385271.1255229,0
+EXC.US,D,20001226,000000,14.3917,14.9116,14.3693,14.807,4790651.1142248,0
+EXC.US,D,20001227,000000,14.8217,14.9165,14.7446,14.8862,7792917.8781637,0
+EXC.US,D,20001228,000000,14.8393,14.8393,14.5354,14.5736,6454162.5181266,0
+EXC.US,D,20001229,000000,14.5774,14.7973,14.5482,14.7503,3774450.2529836,0
+EXC.US,D,20010102,000000,14.6528,14.6528,14.1612,14.2599,5445464.9236913,0
+EXC.US,D,20010103,000000,14.2872,14.4944,13.2018,13.2242,12245130.821848,0
+EXC.US,D,20010104,000000,12.4456,12.7308,11.9286,12.6731,18988312.913535,0
+EXC.US,D,20010105,000000,12.5511,13.0406,12.3938,12.5413,8851030.9990844,0
+EXC.US,D,20010108,000000,12.7944,13.019,12.7514,12.9663,6993370.1357664,0
+EXC.US,D,20010109,000000,12.9194,13.1265,12.8139,13.1265,6160733.7134382,0
+EXC.US,D,20010110,000000,13.1207,13.1735,12.4026,12.4456,7878962.3655625,0
+EXC.US,D,20010111,000000,12.3938,12.3938,11.4519,11.9032,10825185.427346,0
+EXC.US,D,20010112,000000,11.6933,12.13,11.6483,11.9678,11708127.819772,0
+EXC.US,D,20010116,000000,12.0147,12.0147,11.2575,11.6571,10937704.747983,0
+EXC.US,D,20010117,000000,11.6083,12.4632,11.6083,12.3009,10050344.936442,0
+EXC.US,D,20010118,000000,12.0313,12.5599,11.9706,12.3205,5871715.1633763,0
+EXC.US,D,20010119,000000,12.0782,12.4837,11.8691,12.473,4705043.660645,0
+EXC.US,D,20010122,000000,12.511,12.6898,12.2872,12.4632,4237328.4300835,0
+EXC.US,D,20010123,000000,12.5179,12.8442,12.473,12.6273,5143649.5730735,0
+EXC.US,D,20010124,000000,12.3938,12.9087,12.3938,12.8139,4991866.8066282,0
+EXC.US,D,20010125,000000,12.8676,13.0406,12.8139,12.9663,5922460.2142896,0
+EXC.US,D,20010126,000000,12.8774,13.1138,12.5686,12.7758,3788578.6249643,0
+EXC.US,D,20010129,000000,13.0142,13.2242,12.8442,13.0103,4558549.3104577,0
+EXC.US,D,20010130,000000,12.894,13.0289,12.7807,12.8442,2722959.1667423,0
+EXC.US,D,20010131,000000,12.8139,12.8139,12.5873,12.7142,5887159.7543057,0
+EXC.US,D,20010201,000000,12.6273,12.7552,12.6273,12.7475,4850218.7213882,0
+EXC.US,D,20010202,000000,12.7475,12.9917,12.6694,12.8442,5146745.6557482,0
+EXC.US,D,20010205,000000,12.8139,13.067,12.8139,12.8823,6641696.0838538,0
+EXC.US,D,20010206,000000,12.853,12.9829,12.8089,12.9194,3461167.6262375,0
+EXC.US,D,20010207,000000,12.9722,13.1871,12.9722,13.1832,5779928.8499262,0
+EXC.US,D,20010208,000000,13.1832,13.4959,13.1832,13.4558,3365415.2564685,0
+EXC.US,D,20010209,000000,13.4363,13.8027,13.4129,13.7069,3994636.4883212,0
+EXC.US,D,20010212,000000,13.7489,13.9687,13.3923,13.5985,4061708.3857891,0
+EXC.US,D,20010213,000000,13.618,13.9247,13.4021,13.5564,8610556.9783654,0
+EXC.US,D,20010214,000000,13.6161,13.8866,13.4607,13.7196,4495894.8321053,0
+EXC.US,D,20010215,000000,13.7489,13.7489,13.5154,13.5564,3645170.1224678,0
+EXC.US,D,20010216,000000,13.7489,13.9785,13.5564,13.5907,4916852.5615387,0
+EXC.US,D,20010220,000000,13.8476,14.0294,13.618,13.7421,6393273.5745226,0
+EXC.US,D,20010221,000000,13.8135,14.1319,13.8135,13.8232,4503400.1459082,0
+EXC.US,D,20010222,000000,13.8232,14.2775,13.7489,14.0792,6807602.1047876,0
+EXC.US,D,20010223,000000,14.1739,14.2999,13.5086,13.7108,4818888.4117167,0
+EXC.US,D,20010226,000000,13.7108,14.0586,13.7108,13.7851,3137287.6970074,0
+EXC.US,D,20010227,000000,13.8339,14.0586,13.7997,13.8652,3431595.6868256,0
+EXC.US,D,20010228,000000,13.8965,13.9521,13.5417,13.8476,3705621.0087546,0
+EXC.US,D,20010301,000000,13.8866,14.1964,13.7421,13.8926,3756798.9994932,0
+EXC.US,D,20010302,000000,13.9785,14.1466,13.8339,14.1134,5088931.3013524,0
+EXC.US,D,20010305,000000,14.1964,14.2277,14.0333,14.0431,2748107.5460484,0
+EXC.US,D,20010306,000000,13.9687,14.0586,13.7948,13.8192,2936515.1794133,0
+EXC.US,D,20010307,000000,13.8232,13.9297,13.6161,13.703,5313537.0028022,0
+EXC.US,D,20010308,000000,13.8027,13.9687,13.6698,13.8339,3380858.8238995,0
+EXC.US,D,20010309,000000,13.8339,13.9297,13.6884,13.7108,4785796.6612906,0
+EXC.US,D,20010312,000000,13.7108,13.8232,13.6385,13.7616,5252199.7668969,0
+EXC.US,D,20010313,000000,13.6483,13.6795,13.4607,13.5564,3658842.0141601,0
+EXC.US,D,20010314,000000,13.5037,13.5037,13.0963,13.1871,3865792.368126,0
+EXC.US,D,20010315,000000,13.318,13.5086,13.2751,13.4509,6069394.668791,0
+EXC.US,D,20010316,000000,13.3542,13.6161,13.3542,13.5477,7259888.0968956,0
+EXC.US,D,20010319,000000,13.5233,13.5985,13.2506,13.4509,4134956.0726319,0
+EXC.US,D,20010320,000000,13.4509,13.4959,13.2067,13.2662,3689298.2561938,0
+EXC.US,D,20010321,000000,13.323,13.662,13.2203,13.3395,5339126.5099208,0
+EXC.US,D,20010322,000000,13.3395,13.3806,12.555,12.9272,7871904.3205625,0
+EXC.US,D,20010323,000000,12.899,12.899,12.5306,12.6694,6653169.5009724,0
+EXC.US,D,20010326,000000,12.6694,13.3493,12.6694,13.2409,4575318.3083231,0
+EXC.US,D,20010327,000000,13.3083,13.6327,13.2985,13.5907,4622538.43073,0
+EXC.US,D,20010328,000000,13.5564,13.7616,13.4333,13.5907,5924661.7593585,0
+EXC.US,D,20010329,000000,13.5154,13.8779,13.3806,13.7733,5714189.5473815,0
+EXC.US,D,20010330,000000,13.8779,13.9785,13.8232,13.8965,4942884.2199681,0
+EXC.US,D,20010402,000000,13.8965,14.1319,13.6844,13.9092,4608415.1762414,0
+EXC.US,D,20010403,000000,13.959,14.6078,13.7294,14.5442,10439970.309207,0
+EXC.US,D,20010404,000000,14.5305,14.6078,14.1134,14.1964,9230509.4086637,0
+EXC.US,D,20010405,000000,14.3216,14.4084,13.703,13.9785,7228119.7299069,0
+EXC.US,D,20010406,000000,13.9814,14.0938,13.3923,13.703,10894467.057871,0
+EXC.US,D,20010409,000000,13.537,14.128,13.537,13.9687,6448425.8095674,0
+EXC.US,D,20010410,000000,14.3547,14.6419,14.215,14.6038,8975464.8646529,0
+EXC.US,D,20010411,000000,14.5989,14.5989,14.1085,14.1856,5750812.3673044,0
+EXC.US,D,20010412,000000,14.215,14.2872,14.1319,14.1964,5058489.3882963,0
+EXC.US,D,20010416,000000,14.1739,14.4054,14.1739,14.4054,2629412.4360358,0
+EXC.US,D,20010417,000000,14.3644,14.7259,14.3547,14.7212,4517075.1080957,0
+EXC.US,D,20010418,000000,14.7212,14.8266,14.3079,14.4729,9937390.6289827,0
+EXC.US,D,20010419,000000,14.4182,14.4866,14.1085,14.1964,5956434.2203408,0
+EXC.US,D,20010420,000000,14.1574,14.2999,14.046,14.1905,5038193.4149279,0
+EXC.US,D,20010423,000000,14.2452,14.7162,14.2452,14.7162,6797898.3164112,0
+EXC.US,D,20010424,000000,14.807,14.8315,14.6273,14.7396,5154684.9328748,0
+EXC.US,D,20010425,000000,14.4084,14.6869,14.4084,14.6615,7667157.5586623,0
+EXC.US,D,20010426,000000,14.6664,14.8862,14.6419,14.7749,6733473.1858183,0
+EXC.US,D,20010427,000000,14.7749,14.7749,14.4798,14.5305,3229957.2895809,0
+EXC.US,D,20010430,000000,14.6273,14.7035,14.5305,14.6321,5330743.0344865,0
+EXC.US,D,20010501,000000,14.7084,14.7699,14.5442,14.6947,8693507.4300863,0
+EXC.US,D,20010502,000000,14.5989,14.6528,14.2696,14.2872,3843286.6617014,0
+EXC.US,D,20010503,000000,14.4007,14.4182,14.1085,14.2277,4360433.7947226,0
+EXC.US,D,20010504,000000,14.2599,14.4387,14.1964,14.4084,3465569.6928768,0
+EXC.US,D,20010507,000000,14.4651,14.5286,14.3693,14.4504,3345111.0951127,0
+EXC.US,D,20010508,000000,14.4554,14.4554,14.2872,14.3029,2808559.4558334,0
+EXC.US,D,20010509,000000,14.3313,14.4798,14.3216,14.4651,3889175.2126836,0
+EXC.US,D,20010510,000000,14.5637,14.6488,14.3693,14.6078,3816370.7006501,0
+EXC.US,D,20010511,000000,14.6078,14.7602,14.5853,14.7084,7262979.0620783,0
+EXC.US,D,20010514,000000,14.7719,14.8891,14.7563,14.8823,1922974.3905262,0
+EXC.US,D,20010515,000000,14.8589,14.8589,14.4729,14.5198,4024644.4380536,0
+EXC.US,D,20010516,000000,14.6575,14.6575,14.5042,14.5814,6417538.6747052,0
+EXC.US,D,20010517,000000,14.6273,14.6819,14.4387,14.6038,4815803.5875245,0
+EXC.US,D,20010518,000000,14.5394,14.6273,14.4944,14.5774,7072790.5414889,0
+EXC.US,D,20010521,000000,14.5677,14.6986,14.5286,14.5989,5604758.1214314,0
+EXC.US,D,20010522,000000,14.6078,14.6918,14.5482,14.6575,8744248.387006,0
+EXC.US,D,20010523,000000,14.6419,14.765,14.6126,14.6702,5141886.0853218,0
+EXC.US,D,20010524,000000,14.6664,14.6918,14.5286,14.5814,4684753.8282668,0
+EXC.US,D,20010525,000000,14.5814,14.5814,14.255,14.2872,4637091.5545489,0
+EXC.US,D,20010529,000000,14.4554,14.4729,14.1319,14.2188,3322168.3548691,0
+EXC.US,D,20010530,000000,14.2395,14.4729,14.1856,14.2277,4407206.6483268,0
+EXC.US,D,20010531,000000,14.1319,14.4729,14.1319,14.4611,4734612.5295615,0
+EXC.US,D,20010601,000000,14.4554,14.4554,14.2042,14.3469,3023442.9459355,0
+EXC.US,D,20010604,000000,14.3469,14.3693,14.1319,14.2188,4150838.7208785,0
+EXC.US,D,20010605,000000,14.2395,14.2395,13.8652,13.9521,5234553.6308986,0
+EXC.US,D,20010606,000000,13.9737,13.9854,13.5477,13.5477,9501878.7522319,0
+EXC.US,D,20010607,000000,13.618,13.7196,13.4607,13.5525,4779618.8249188,0
+EXC.US,D,20010608,000000,13.5525,13.8339,13.4753,13.7948,3320403.8436191,0
+EXC.US,D,20010611,000000,13.959,14.2775,13.9297,14.2315,9334203.102556,0
+EXC.US,D,20010612,000000,14.3498,14.3498,14.1739,14.2512,2571602.1756337,0
+EXC.US,D,20010613,000000,14.2599,14.3079,13.8369,13.8965,4922589.2700979,0
+EXC.US,D,20010614,000000,13.8652,13.8652,13.537,13.5417,4788444.4516639,0
+EXC.US,D,20010615,000000,13.7108,14.1172,13.6669,13.92,6204418.6723548,0
+EXC.US,D,20010618,000000,14.0685,14.1964,14.0381,14.0723,3875501.2739946,0
+EXC.US,D,20010619,000000,14.2188,14.3176,14.084,14.3079,4239524.8576604,0
+EXC.US,D,20010620,000000,14.3644,14.4309,14.0333,14.0586,6241922.7244042,0
+EXC.US,D,20010621,000000,14.0381,14.0381,13.3034,13.3493,11184363.769563,0
+EXC.US,D,20010622,000000,13.3669,13.6669,13.2409,13.6522,6628905.4242881,0
+EXC.US,D,20010625,000000,13.7108,13.8476,13.5086,13.6238,4793297.8810999,0
+EXC.US,D,20010626,000000,13.4333,13.6111,13.3874,13.5661,5973201.1712095,0
+EXC.US,D,20010627,000000,13.5818,13.7948,13.5086,13.6444,4481335.567296,0
+EXC.US,D,20010628,000000,13.7489,13.8135,13.5985,13.6385,3786812.0667176,0
+EXC.US,D,20010629,000000,13.5154,13.6698,13.4333,13.6698,5080111.8155976,0
+EXC.US,D,20010702,000000,13.532,13.7489,13.5233,13.5614,3271426.374451,0
+EXC.US,D,20010703,000000,13.5661,13.7997,13.5614,13.7705,3178763.9463663,0
+EXC.US,D,20010705,000000,13.6884,14.0157,13.6884,13.9374,4506487.0170972,0
+EXC.US,D,20010706,000000,13.9521,14.0635,13.8779,14.0488,2628083.9351063,0
+EXC.US,D,20010709,000000,14.0586,14.2999,14.0586,14.2999,4483537.112365,0
+EXC.US,D,20010710,000000,14.337,14.4124,14.2999,14.2999,4472511.9875477,0
+EXC.US,D,20010711,000000,14.3469,14.4211,14.0685,14.0723,3697673.5436408,0
+EXC.US,D,20010712,000000,14.0938,14.1026,13.8779,13.9854,5186892.3806791,0
+EXC.US,D,20010713,000000,13.956,14.0205,13.7997,13.8339,2178451.874362,0
+EXC.US,D,20010716,000000,13.8339,14.1739,13.7948,13.916,3442189.9188144,0
+EXC.US,D,20010717,000000,13.92,13.9854,13.7948,13.8232,3038007.3282368,0
+EXC.US,D,20010718,000000,13.7733,13.9092,13.6385,13.7489,3996400.9995712,0
+EXC.US,D,20010719,000000,13.7733,13.8573,13.6053,13.662,2466150.1114817,0
+EXC.US,D,20010720,000000,13.7489,13.7733,12.8236,12.9087,9681023.7250328,0
+EXC.US,D,20010723,000000,12.9194,13.0142,11.9706,12.3635,16351406.422178,0
+EXC.US,D,20010724,000000,12.2775,12.2775,11.4265,11.5974,17207427.736061,0
+EXC.US,D,20010725,000000,11.4451,12.6,11.3005,12.6,20704336.950095,0
+EXC.US,D,20010726,000000,12.5873,12.8774,12.5374,12.7592,9074744.2099251,0
+EXC.US,D,20010727,000000,12.7425,12.8089,12.3118,12.3419,9292280.6078927,0
+EXC.US,D,20010730,000000,12.3732,12.7368,12.0206,12.6898,6434316.8840562,0
+EXC.US,D,20010731,000000,12.6811,12.6811,11.9629,12.042,12843465.942336,0
+EXC.US,D,20010801,000000,12.13,12.3205,12.0577,12.2872,8293296.0133196,0
+EXC.US,D,20010802,000000,12.3009,12.428,12.1974,12.383,4954357.6370867,0
+EXC.US,D,20010803,000000,12.383,12.5784,12.3009,12.5159,7048966.5691188,0
+EXC.US,D,20010806,000000,12.2775,12.3732,12.001,12.042,12142760.511393,0
+EXC.US,D,20010807,000000,12.0977,12.215,12.001,12.0841,6226917.2142905,0
+EXC.US,D,20010808,000000,12.1525,12.1525,11.7303,11.7411,5104386.1272659,0
+EXC.US,D,20010809,000000,11.7557,11.8652,11.6796,11.7607,4215259.7574777,0
+EXC.US,D,20010810,000000,11.7753,11.8408,11.6219,11.7939,3626631.4958604,0
+EXC.US,D,20010813,000000,11.8358,11.8985,11.6317,11.6404,5336040.6622301,0
+EXC.US,D,20010814,000000,11.5974,11.7753,11.5389,11.6708,3318642.4028644,0
+EXC.US,D,20010815,000000,11.6454,11.7939,11.4959,11.5369,5317057.837315,0
+EXC.US,D,20010816,000000,11.5818,11.787,11.4772,11.7088,3209654.1517236,0
+EXC.US,D,20010817,000000,11.7088,11.8652,11.6747,11.7939,3889620.4344897,0
+EXC.US,D,20010820,000000,11.5887,11.9258,11.5887,11.8485,4096127.6136463,0
+EXC.US,D,20010821,000000,11.9893,12.0147,11.7655,11.8066,3454542.5210628,0
+EXC.US,D,20010822,000000,11.8144,12.0645,11.7939,11.9756,3365855.3607825,0
+EXC.US,D,20010823,000000,11.9678,12.0527,11.8985,11.8985,3263479.9328356,0
+EXC.US,D,20010824,000000,11.8798,12.0694,11.8251,11.9893,4391318.8825879,0
+EXC.US,D,20010827,000000,12.0107,12.1251,12.0107,12.0977,4563844.8912045,0
+EXC.US,D,20010828,000000,12.1466,12.2287,12.1163,12.1563,5762724.8652387,0
+EXC.US,D,20010829,000000,12.1163,12.1348,11.9796,11.9796,5370451.7021002,0
+EXC.US,D,20010830,000000,12.0841,12.13,11.7607,11.7909,4857723.0116927,0
+EXC.US,D,20010831,000000,11.8066,11.8408,11.6933,11.7303,3934181.5080409,0
+EXC.US,D,20010904,000000,11.7607,11.8144,11.6883,11.6991,6037181.0799961,0
+EXC.US,D,20010905,000000,11.7303,11.7509,11.6219,11.6933,5009065.6738238,0
+EXC.US,D,20010906,000000,11.6454,11.9629,11.5887,11.6541,6137346.7748869,0
+EXC.US,D,20010907,000000,11.7382,11.9032,11.6747,11.8525,6387537.8894616,0
+EXC.US,D,20010910,000000,11.874,11.8798,11.6933,11.874,7111626.1649632,0
+EXC.US,D,20010917,000000,11.7753,11.8066,11.3494,11.6541,5444141.5402538,0
+EXC.US,D,20010918,000000,11.6541,11.6541,11.3142,11.3542,4832126.3400853,0
+EXC.US,D,20010919,000000,11.3835,11.5262,10.8471,11.2575,6291786.5431911,0
+EXC.US,D,20010920,000000,11.2134,11.5818,11.1276,11.3102,7390936.832655,0
+EXC.US,D,20010921,000000,10.9409,11.322,10.8275,10.9683,6294434.3335645,0
+EXC.US,D,20010924,000000,11.2575,11.2575,10.9019,10.9585,4837861.0016479,0
+EXC.US,D,20010925,000000,10.892,11.153,10.8872,11.0826,5574749.1482006,0
+EXC.US,D,20010926,000000,11.0025,11.0025,10.7728,10.8393,5250872.2894658,0
+EXC.US,D,20010927,000000,9.34247,9.72351,8.32234,9.56035,42092604.192278,0
+EXC.US,D,20010928,000000,9.54081,9.69029,9.47437,9.58184,19404412.096039,0
+EXC.US,D,20011001,000000,9.64535,9.71277,9.45384,9.52419,6057041.0430441,0
+EXC.US,D,20011002,000000,9.56035,9.58965,9.34247,9.40108,10630592.79312,0
+EXC.US,D,20011003,000000,9.47437,9.72351,9.43724,9.6649,11983031.303332,0
+EXC.US,D,20011004,000000,9.6649,9.6649,9.34247,9.51052,7052061.6282952,0
+EXC.US,D,20011005,000000,9.51052,9.80949,9.41086,9.79386,6607714.9133138,0
+EXC.US,D,20011008,000000,9.69029,9.80949,9.58184,9.6688,3777982.3459788,0
+EXC.US,D,20011009,000000,9.69029,9.69421,9.45384,9.51443,3943012.252278,0
+EXC.US,D,20011010,000000,9.51638,9.57012,9.3923,9.55546,6395915.2239055,0
+EXC.US,D,20011011,000000,9.58184,9.76162,9.29947,9.47437,5796694.7772964,0
+EXC.US,D,20011012,000000,9.47437,9.6688,9.38643,9.65609,6812458.6047188,0
+EXC.US,D,20011015,000000,9.69029,9.74793,9.58184,9.6688,4583265.7734368,0
+EXC.US,D,20011016,000000,9.71277,9.80949,9.59845,9.68052,7941617.8674134,0
+EXC.US,D,20011017,000000,9.71277,9.71277,9.45384,9.45384,6184556.66231,0
+EXC.US,D,20011018,000000,9.45384,9.55155,9.12957,9.1751,8329038.6246144,0
+EXC.US,D,20011019,000000,9.1751,9.48805,9.09704,9.41478,5127769.9953219,0
+EXC.US,D,20011022,000000,9.45384,9.64535,9.31413,9.56035,7169869.3651907,0
+EXC.US,D,20011023,000000,8.59327,9.04379,8.52205,8.82473,29515656.21107,0
+EXC.US,D,20011024,000000,8.8303,8.91599,8.59327,8.84828,20496498.199514,0
+EXC.US,D,20011025,000000,8.79776,9.01339,8.7025,9.01339,11289384.940886,0
+EXC.US,D,20011026,000000,8.98027,8.98507,8.59327,8.81575,11113320.698285,0
+EXC.US,D,20011029,000000,8.83861,8.92361,8.76533,8.91599,11762402.916683,0
+EXC.US,D,20011030,000000,8.91599,9.03411,8.88277,9.02307,11811817.41967,0
+EXC.US,D,20011031,000000,9.02307,9.03969,8.95116,9.03969,7253713.331019,0
+EXC.US,D,20011101,000000,8.97061,9.10886,8.96152,9.02307,6883952.0152956,0
+EXC.US,D,20011102,000000,9.02307,9.02307,8.8303,8.88833,9771476.4200615,0
+EXC.US,D,20011105,000000,8.99415,9.16963,8.97607,9.16201,10881667.186819,0
+EXC.US,D,20011106,000000,9.05619,9.32293,9.05619,9.27847,6605957.5665526,0
+EXC.US,D,20011107,000000,9.23783,9.36494,9.19513,9.34247,4289828.7807613,0
+EXC.US,D,20011108,000000,9.32293,9.59845,9.25913,9.45384,4533841.0354658,0
+EXC.US,D,20011109,000000,9.45384,9.52419,9.38156,9.39718,4033465.9708051,0
+EXC.US,D,20011112,000000,9.39718,9.44017,9.19513,9.41868,16510254.398113,0
+EXC.US,D,20011113,000000,9.43724,9.49293,9.28287,9.43724,4809184.6233402,0
+EXC.US,D,20011114,000000,9.32781,9.50075,9.23783,9.33367,6911738.9734893,0
+EXC.US,D,20011115,000000,9.33367,9.34734,9.21936,9.31413,6681401.6809722,0
+EXC.US,D,20011116,000000,9.31413,9.39718,9.20002,9.29069,5187774.6363041,0
+EXC.US,D,20011119,000000,9.29069,9.30534,9.10886,9.1669,2863268.5160689,0
+EXC.US,D,20011120,000000,9.1669,9.4685,9.15654,9.42259,6178382.9199317,0
+EXC.US,D,20011121,000000,9.37178,9.38156,9.1669,9.28287,3981841.734762,0
+EXC.US,D,20011123,000000,9.28287,9.42259,9.14686,9.38156,1419942.3240064,0
+EXC.US,D,20011126,000000,9.38156,9.39718,9.21936,9.34734,3390565.6827713,0
+EXC.US,D,20011127,000000,9.21936,9.55546,9.19513,9.50075,5345745.4741051,0
+EXC.US,D,20011128,000000,9.50075,9.54568,9.34247,9.37178,13317371.291251,0
+EXC.US,D,20011129,000000,9.36005,9.49684,9.20002,9.45775,5873474.5571343,0
+EXC.US,D,20011130,000000,9.45775,9.69421,9.40597,9.67564,7193256.303742,0
+EXC.US,D,20011203,000000,9.67564,9.69421,9.54568,9.63265,6312086.6105532,0
+EXC.US,D,20011204,000000,9.43724,9.76162,9.43724,9.76162,4984358.4223302,0
+EXC.US,D,20011205,000000,9.76162,9.77725,9.54568,9.74793,8899573.4814305,0
+EXC.US,D,20011206,000000,9.74793,9.74793,9.46362,9.63949,5124679.0301392,0
+EXC.US,D,20011207,000000,9.63949,9.85935,9.63949,9.84862,4405885.311886,0
+EXC.US,D,20011210,000000,9.84862,10.0713,9.68541,10.0547,8958250.6449815,0
+EXC.US,D,20011211,000000,10.0547,10.1407,9.70396,9.79972,6281639.5800053,0
+EXC.US,D,20011212,000000,9.79972,9.91209,9.65609,9.90815,6744952.7439272,0
+EXC.US,D,20011213,000000,9.88966,10.0215,9.76162,9.95412,6006293.9451339,0
+EXC.US,D,20011214,000000,9.78506,10.0215,9.70396,9.98446,6129403.4037667,0
+EXC.US,D,20011217,000000,9.98446,9.98446,9.82708,9.94044,4914640.7814858,0
+EXC.US,D,20011218,000000,9.94044,10.1847,9.89841,10.1485,6645669.3046615,0
+EXC.US,D,20011219,000000,10.1485,10.5608,10.0391,10.257,9136970.8659444,0
+EXC.US,D,20011220,000000,10.3918,10.4015,10.0439,10.1524,8413310.4127761,0
+EXC.US,D,20011221,000000,10.0439,10.0547,9.89841,10.0439,10753263.170937,0
+EXC.US,D,20011224,000000,10.0626,10.2794,10.0626,10.2208,1973270.1256398,0
+EXC.US,D,20011226,000000,10.2931,10.4739,10.2883,10.3294,4882428.2161894,0
+EXC.US,D,20011227,000000,10.303,10.3771,10.2794,10.303,4629151.253924,0
+EXC.US,D,20011228,000000,10.303,10.3722,10.1173,10.3137,4928767.1064699,0
+EXC.US,D,20011231,000000,10.303,10.5032,10.2883,10.385,4215695.7677982,0
+EXC.US,D,20020102,000000,10.4739,10.5442,10.2208,10.5149,5193069.1935524,0
+EXC.US,D,20020103,000000,10.4368,10.5198,10.3722,10.4983,4558112.2766389,0
+EXC.US,D,20020104,000000,10.3918,10.5149,10.2931,10.3888,6004973.6321918,0
+EXC.US,D,20020107,000000,10.4642,10.4642,10.3518,10.425,4871835.007699,0
+EXC.US,D,20020108,000000,10.3722,10.4015,10.2159,10.2619,5663006.4391508,0
+EXC.US,D,20020109,000000,10.2794,10.3137,10.086,10.0977,6269289.0247537,0
+EXC.US,D,20020110,000000,10.0977,10.2794,10.0547,10.2736,5186457.3938571,0
+EXC.US,D,20020111,000000,10.303,10.3577,10.2159,10.254,4023323.1016128,0
+EXC.US,D,20020114,000000,10.254,10.556,10.2443,10.4642,5189982.3223634,0
+EXC.US,D,20020115,000000,10.4983,10.6195,10.3811,10.4495,4646798.4134208,0
+EXC.US,D,20020116,000000,10.4562,10.5442,10.3811,10.4368,4222765.0712806,0
+EXC.US,D,20020117,000000,10.3771,10.3771,10.1749,10.1993,7049848.8247438,0
+EXC.US,D,20020118,000000,10.1993,10.254,10.131,10.1524,3979193.9443886,0
+EXC.US,D,20020122,000000,10.1524,10.1524,9.98149,9.98446,4349402.528915,0
+EXC.US,D,20020123,000000,10.0118,10.126,9.95412,10.0439,3685327.0823828,0
+EXC.US,D,20020124,000000,10.0626,10.2286,10.0547,10.1661,3317762.1942362,0
+EXC.US,D,20020125,000000,10.1993,10.2286,10.0547,10.17,2685891.1250132,0
+EXC.US,D,20020128,000000,10.1173,10.2081,10.1055,10.1749,4282766.6417676,0
+EXC.US,D,20020129,000000,10.4368,10.4562,10.1006,10.1485,8183423.459557,0
+EXC.US,D,20020130,000000,10.1993,10.4562,10.1993,10.4162,6455050.914742,0
+EXC.US,D,20020131,000000,10.4162,10.683,10.3918,10.683,7553754.9589014,0
+EXC.US,D,20020201,000000,10.683,10.9106,10.679,10.8745,7255914.8760879,0
+EXC.US,D,20020204,000000,10.8236,10.9712,10.8236,10.9506,4247915.4975834,0
+EXC.US,D,20020205,000000,10.9311,10.9585,10.7651,10.9106,5866861.7339404,0
+EXC.US,D,20020206,000000,10.7611,10.9106,10.7611,10.8471,3329665.4806848,0
+EXC.US,D,20020207,000000,10.8471,11.0093,10.8471,10.9712,4159664.3476237,0
+EXC.US,D,20020208,000000,10.9556,11.0093,10.8471,10.9761,3157587.7643696,0
+EXC.US,D,20020211,000000,10.9761,11.0503,10.7827,11.0308,3261718.4920808,0
+EXC.US,D,20020212,000000,11.0875,11.3102,11.0639,11.2281,8284468.3395776,0
+EXC.US,D,20020213,000000,11.0729,11.1988,10.9585,11.023,5002452.8506299,0
+EXC.US,D,20020214,000000,10.9057,10.9585,10.8588,10.9311,3255546.7966994,0
+EXC.US,D,20020215,000000,11.0142,11.0503,10.9262,11.0064,3780193.1025332,0
+EXC.US,D,20020219,000000,10.8588,10.983,10.7914,10.811,2436584.3130602,0
+EXC.US,D,20020220,000000,10.7563,10.8774,10.6195,10.8275,3135083.0814433,0
+EXC.US,D,20020221,000000,10.7191,10.8872,10.5687,10.6195,3610305.6728045,0
+EXC.US,D,20020222,000000,10.5608,10.8959,10.5472,10.8198,3936388.1706018,0
+EXC.US,D,20020225,000000,10.6986,10.9311,10.6526,10.8677,3360996.8138547,0
+EXC.US,D,20020226,000000,10.8198,10.9585,10.7191,10.8774,4626068.4767285,0
+EXC.US,D,20020227,000000,10.9106,11.0142,10.8393,10.892,4526780.943469,0
+EXC.US,D,20020228,000000,10.9409,10.9409,10.724,10.7827,3257310.284451,0
+EXC.US,D,20020301,000000,10.8745,11.0729,10.8637,11.0562,2876508.4914343,0
+EXC.US,D,20020304,000000,11.0729,11.2663,10.9927,11.104,3667670.7114005,0
+EXC.US,D,20020305,000000,11.0826,11.15,10.9683,11.1276,4394847.9050879,0
+EXC.US,D,20020306,000000,11.2555,11.4852,11.1637,11.4578,3913891.6756627,0
+EXC.US,D,20020307,000000,11.4578,11.5369,11.3542,11.4626,4265123.5762645,0
+EXC.US,D,20020308,000000,11.4626,11.532,11.3102,11.3776,4335725.5197307,0
+EXC.US,D,20020311,000000,11.2663,11.5847,11.2516,11.4305,3875064.2401757,0
+EXC.US,D,20020312,000000,11.4451,11.4626,11.3102,11.3737,3563535.8896955,0
+EXC.US,D,20020313,000000,11.3737,11.3737,11.2477,11.3102,2691180.5647696,0
+EXC.US,D,20020314,000000,11.4235,11.5262,11.3776,11.4685,3748857.6753699,0
+EXC.US,D,20020315,000000,11.577,11.5887,11.3405,11.4685,5946289.3041518,0
+EXC.US,D,20020318,000000,11.3776,11.5633,11.3297,11.5389,4094802.1832121,0
+EXC.US,D,20020319,000000,11.532,11.661,11.532,11.5818,4623421.7098535,0
+EXC.US,D,20020320,000000,11.3981,11.5818,11.322,11.3297,4787127.2092169,0
+EXC.US,D,20020321,000000,11.3297,11.5369,11.3102,11.532,4093476.7527777,0
+EXC.US,D,20020322,000000,11.532,11.7245,11.4685,11.6404,3810636.0390876,0
+EXC.US,D,20020325,000000,11.6708,11.787,11.5496,11.617,3383946.7185869,0
+EXC.US,D,20020326,000000,11.617,11.6404,11.322,11.3981,4124365.9346366,0
+EXC.US,D,20020327,000000,11.4235,11.5926,11.322,11.5573,3709587.0650734,0
+EXC.US,D,20020328,000000,11.5926,11.7557,11.5369,11.5887,3190242.4809768,0
+EXC.US,D,20020401,000000,11.4305,11.6083,11.4041,11.5369,1891199.8825471,0
+EXC.US,D,20020402,000000,11.5369,11.5633,11.3981,11.4852,2624552.8656095,0
+EXC.US,D,20020403,000000,11.4852,11.5026,11.322,11.4852,3383062.4159651,0
+EXC.US,D,20020404,000000,11.4772,11.577,11.3737,11.4235,3159787.2624417,0
+EXC.US,D,20020405,000000,11.3297,11.4138,11.3005,11.322,3373358.6275887,0
+EXC.US,D,20020408,000000,11.322,11.4265,11.2663,11.4041,2298466.2738186,0
+EXC.US,D,20020409,000000,11.4041,11.4305,11.2663,11.2751,1764559.3544175,0
+EXC.US,D,20020410,000000,11.2663,11.5153,11.2575,11.5153,3007999.3785045,0
+EXC.US,D,20020411,000000,11.5153,11.5887,11.3894,11.3933,3612957.5571715,0
+EXC.US,D,20020412,000000,11.3933,11.4402,11.2907,11.4088,2653674.4657233,0
+EXC.US,D,20020415,000000,11.3776,11.4772,11.1988,11.3444,4379849.5594631,0
+EXC.US,D,20020416,000000,11.3542,11.4852,11.3542,11.4685,2466593.286291,0
+EXC.US,D,20020417,000000,11.4685,11.4959,11.3542,11.4899,2863268.5160689,0
+EXC.US,D,20020418,000000,11.3825,11.5447,11.3639,11.5369,2801935.3741572,0
+EXC.US,D,20020419,000000,11.6404,11.703,11.4852,11.6933,2918864.9494213,0
+EXC.US,D,20020422,000000,11.661,11.8525,11.6483,11.8144,3083459.8688986,0
+EXC.US,D,20020423,000000,11.8652,11.9706,11.7753,11.8144,4703729.488693,0
+EXC.US,D,20020424,000000,11.957,11.9629,11.8144,11.9032,3860051.5655731,0
+EXC.US,D,20020425,000000,11.8584,11.9032,11.747,11.7909,4104069.9612681,0
+EXC.US,D,20020426,000000,11.8144,11.9796,11.6404,11.8985,4242616.8463414,0
+EXC.US,D,20020429,000000,11.8886,11.8886,11.6219,11.6796,4484865.6132945,0
+EXC.US,D,20020430,000000,11.787,11.8985,11.7128,11.8798,2462615.9714896,0
+EXC.US,D,20020501,000000,11.8798,11.9893,11.7655,11.9472,2850026.4937067,0
+EXC.US,D,20020502,000000,11.9472,11.9796,11.7607,11.9796,2671769.9175213,0
+EXC.US,D,20020503,000000,11.957,12.0362,11.8251,12.0313,2441434.672001,0
+EXC.US,D,20020506,000000,12.0362,12.2062,12.0362,12.1202,2860621.7491939,0
+EXC.US,D,20020507,000000,12.1202,12.3488,12.0362,12.3118,6023502.023815,0
+EXC.US,D,20020508,000000,12.3419,12.468,12.1877,12.4563,4447355.4202545,0
+EXC.US,D,20020509,000000,12.4026,12.4065,12.2384,12.2531,6128966.3699479,0
+EXC.US,D,20020510,000000,12.2531,12.4153,12.0928,12.2424,2982853.0461953,0
+EXC.US,D,20020513,000000,12.2287,12.3272,12.0362,12.1378,5193954.5196727,0
+EXC.US,D,20020514,000000,12.13,12.2062,12.001,12.1056,4286748.0505626,0
+EXC.US,D,20020515,000000,12.0527,12.2481,11.9532,12.0977,3530881.1730882,0
+EXC.US,D,20020516,000000,12.0841,12.0841,11.6219,11.6933,4060823.0596688,0
+EXC.US,D,20020517,000000,11.577,11.6747,11.0503,11.4685,8551424.3580241,0
+EXC.US,D,20020520,000000,11.4519,11.5573,11.322,11.4451,8947668.6949737,0
+EXC.US,D,20020521,000000,11.3894,11.6541,11.279,11.4998,3732087.654006,0
+EXC.US,D,20020522,000000,11.5683,11.9258,11.5496,11.9082,4200260.3883545,0
+EXC.US,D,20020523,000000,11.957,12.1348,11.957,12.1163,3665022.9210271,0
+EXC.US,D,20020524,000000,12.13,12.1348,11.9082,12.042,3098458.2145235,0
+EXC.US,D,20020528,000000,12.042,12.042,11.8838,11.9706,2806353.816771,0
+EXC.US,D,20020529,000000,11.8886,11.957,11.787,11.8408,2513359.9989046,0
+EXC.US,D,20020530,000000,11.7978,12.1016,11.7978,12.0206,5323244.8851724,0
+EXC.US,D,20020531,000000,12.0206,12.0206,11.7939,11.7939,3463806.2051253,0
+EXC.US,D,20020603,000000,11.8408,11.8408,11.4772,11.5447,3911680.9191083,0
+EXC.US,D,20020604,000000,11.5447,11.8027,11.5447,11.6404,2711034.3868272,0
+EXC.US,D,20020605,000000,11.7753,11.7753,11.4852,11.6571,3547651.1944521,0
+EXC.US,D,20020606,000000,11.6571,11.6708,11.3102,11.3542,3824752.1290876,0
+EXC.US,D,20020607,000000,11.2379,11.4812,11.2281,11.4353,3272308.630076,0
+EXC.US,D,20020610,000000,11.4353,11.7303,11.3542,11.577,4517075.1080957,0
+EXC.US,D,20020611,000000,11.6883,11.7607,11.5818,11.6131,3251571.528895,0
+EXC.US,D,20020612,000000,11.6131,11.8251,11.5573,11.7275,3225980.9982781,0
+EXC.US,D,20020613,000000,11.7303,11.9706,11.6883,11.8251,2797959.0828542,0
+EXC.US,D,20020614,000000,11.7411,11.9082,11.5818,11.6219,5189542.2180493,0
+EXC.US,D,20020617,000000,11.7128,11.787,11.6483,11.6883,3990665.3145103,0
+EXC.US,D,20020618,000000,11.7303,12.04,11.7128,11.9286,4753588.1899878,0
+EXC.US,D,20020619,000000,11.9082,12.0928,11.874,11.9629,4811392.3093996,0
+EXC.US,D,20020620,000000,11.9286,11.9286,11.6708,11.6933,4414266.7403235,0
+EXC.US,D,20020621,000000,11.6883,11.7509,11.577,11.7509,6349144.4172983,0
+EXC.US,D,20020624,000000,11.7509,11.7509,11.4138,11.4852,4536930.9771501,0
+EXC.US,D,20020625,000000,11.4685,11.6404,11.3639,11.4265,2880476.5947499,0
+EXC.US,D,20020626,000000,11.4725,11.4998,11.2281,11.3894,4293367.0147468,0
+EXC.US,D,20020627,000000,11.3894,11.4685,11.1373,11.4041,3999930.0220712,0
+EXC.US,D,20020628,000000,11.4138,11.5887,11.3405,11.5369,4685192.9090824,0
+EXC.US,D,20020701,000000,11.5369,11.5369,11.322,11.3405,4580609.7950763,0
+EXC.US,D,20020702,000000,11.2575,11.318,11.0903,11.1774,3478375.7049185,0
+EXC.US,D,20020703,000000,11.1373,11.322,11.0602,11.1149,5262347.7535812,0
+EXC.US,D,20020705,000000,11.1149,11.1149,10.9361,11.0903,2320534.9464243,0
+EXC.US,D,20020708,000000,11.0903,11.0943,10.8959,10.9409,3387917.8923979,0
+EXC.US,D,20020709,000000,10.9409,10.9506,10.5833,10.6409,4348078.121979,0
+EXC.US,D,20020710,000000,10.6195,10.6322,10.1582,10.2208,6688898.8067878,0
+EXC.US,D,20020711,000000,10.0977,10.4739,10.0547,10.4495,6776276.9126083,0
+EXC.US,D,20020712,000000,10.3918,10.3968,9.92181,10.0118,5799792.9069678,0
+EXC.US,D,20020715,000000,9.75673,10.0391,9.2049,9.98149,14281941.775459,0
+EXC.US,D,20020716,000000,10.0342,10.3361,9.83489,10.0547,9237127.3493496,0
+EXC.US,D,20020717,000000,10.0547,10.2286,9.81437,9.88079,6440925.6132564,0
+EXC.US,D,20020718,000000,9.88079,9.94917,9.69029,9.75283,5727867.5800641,0
+EXC.US,D,20020719,000000,9.77725,9.79972,9.31413,9.39718,7797328.1327902,0
+EXC.US,D,20020722,000000,9.39718,9.53494,9.07007,9.35615,8041346.5284853,0
+EXC.US,D,20020723,000000,9.35615,9.57403,8.64515,8.89801,7074564.2642246,0
+EXC.US,D,20020724,000000,8.42521,9.70396,8.34168,9.70396,11842709.672026,0
+EXC.US,D,20020725,000000,9.48316,10.1006,9.38156,10.0439,7200313.3252435,0
+EXC.US,D,20020726,000000,10.0342,10.0977,9.75283,9.91705,6087040.8047893,0
+EXC.US,D,20020729,000000,9.81437,9.98823,9.63461,9.75673,7442571.3036821,0
+EXC.US,D,20020730,000000,9.75673,10.6067,9.75283,10.5979,6535356.6465848,0
+EXC.US,D,20020731,000000,10.6273,11.153,10.4309,10.8158,10090947.118164,0
+EXC.US,D,20020801,000000,10.7964,11.0503,10.3888,10.5833,5446344.1088211,0
+EXC.US,D,20020802,000000,10.6409,10.7337,10.1222,10.3137,5530187.0511511,0
+EXC.US,D,20020805,000000,10.4015,10.6927,10.2736,10.3518,4660480.5400969,0
+EXC.US,D,20020806,000000,10.3968,10.7611,10.3968,10.6106,4926110.1046108,0
+EXC.US,D,20020807,000000,10.6195,10.8061,10.4983,10.6273,5101293.1150864,0
+EXC.US,D,20020808,000000,10.8061,11.0025,10.5296,10.7651,7345049.3051711,0
+EXC.US,D,20020809,000000,10.7728,10.9057,10.6742,10.8471,5445030.9603677,0
+EXC.US,D,20020812,000000,10.8061,10.9761,10.7387,10.9634,4577521.9003888,0
+EXC.US,D,20020813,000000,11.0142,11.0142,10.6742,10.6742,8577902.2617581,0
+EXC.US,D,20020814,000000,10.6986,11.1246,10.6322,11.1149,6721119.5600715,0
+EXC.US,D,20020816,000000,10.9634,11.0142,10.7337,10.811,4945528.9398463,0
+EXC.US,D,20020819,000000,10.7651,11.0172,10.7435,11.0025,5993932.1314,0
+EXC.US,D,20020820,000000,10.9458,11.1988,10.8158,11.0943,5666093.31034,0
+EXC.US,D,20020821,000000,11.1373,11.5887,11.1373,11.5496,7207375.4642371,0
+EXC.US,D,20020822,000000,11.6033,11.6708,11.4138,11.5213,5545628.5715853,0
+EXC.US,D,20020823,000000,11.5026,11.7509,11.2907,11.3737,2675739.0443353,0
+EXC.US,D,20020826,000000,11.4265,11.5683,11.3005,11.4402,3584275.0378734,0
+EXC.US,D,20020827,000000,11.4959,11.661,11.3825,11.4265,4702842.115576,0
+EXC.US,D,20020828,000000,11.4265,11.4578,11.2379,11.3063,2456882.3334256,0
+EXC.US,D,20020829,000000,11.279,11.279,11.0562,11.1276,3028739.5501808,0
+EXC.US,D,20020830,000000,10.9019,10.9106,10.3722,10.4162,11291146.381642,0
+EXC.US,D,20020903,000000,10.1993,10.2336,9.90334,10.086,7488012.5858614,0
+EXC.US,D,20020904,000000,10.0664,10.1006,9.80949,9.93172,6164261.7124398,0
+EXC.US,D,20020905,000000,9.92181,10.0547,9.7665,9.78506,5497971.4153596,0
+EXC.US,D,20020906,000000,10.1006,10.1006,9.7665,9.88079,4951266.671904,0
+EXC.US,D,20020909,000000,9.88079,10.1485,9.63949,10.0069,4712106.823137,0
+EXC.US,D,20020910,000000,10.0118,10.0664,9.85935,9.95898,7078087.1457341,0
+EXC.US,D,20020911,000000,10.1749,10.1934,10.0118,10.1524,4020666.0997538,0
+EXC.US,D,20020912,000000,10.1358,10.1582,9.73718,9.78897,4846250.6180725,0
+EXC.US,D,20020913,000000,9.75283,9.94917,9.65609,9.75673,4021107.2275663,0
+EXC.US,D,20020917,000000,9.91209,9.98823,9.37666,9.4431,4622538.43073,0
+EXC.US,D,20020918,000000,9.41478,10.0763,9.41478,9.92181,6606400.7413618,0
+EXC.US,D,20020919,000000,9.89841,10.2208,9.84469,9.99417,8040463.2493619,0
+EXC.US,D,20020920,000000,9.89841,10.0547,9.75673,9.90815,9776777.1183002,0
+EXC.US,D,20020923,000000,9.84469,10.0215,9.74793,9.89841,4791533.3698499,0
+EXC.US,D,20020924,000000,9.8222,9.9453,9.70396,9.7665,5327216.0589833,0
+EXC.US,D,20020925,000000,9.80949,10.2286,9.69812,10.1485,5958201.8020861,0
+EXC.US,D,20020926,000000,10.2336,10.7191,10.2208,10.6723,8674971.8739742,0
+EXC.US,D,20020927,000000,10.6723,10.8393,10.4368,10.4983,6854820.1801978,0
+EXC.US,D,20020930,000000,10.4983,10.6273,10.2657,10.5687,5715947.917641,0
+EXC.US,D,20021001,000000,10.6986,10.8872,10.4642,10.8559,5599016.2953801,0
+EXC.US,D,20021002,000000,10.8393,11.104,10.7337,10.8559,6321793.4694251,0
+EXC.US,D,20021003,000000,10.9683,11.0503,10.6409,10.6526,7387406.7866565,0
+EXC.US,D,20021004,000000,10.6526,10.6526,10.3771,10.4983,6295751.5760115,0
+EXC.US,D,20021007,000000,10.552,10.8471,10.4015,10.4514,6217217.5199076,0
+EXC.US,D,20021008,000000,10.5032,10.5198,9.73718,10.2443,13701252.790967,0
+EXC.US,D,20021009,000000,10.0342,10.1485,9.51931,9.55155,8105771.6590781,0
+EXC.US,D,20021010,000000,9.59845,10.5149,9.42746,10.3625,13075564.675609,0
+EXC.US,D,20021011,000000,10.3918,10.4495,10.0626,10.1749,8861180.009267,0
+EXC.US,D,20021014,000000,10.1749,10.4104,9.98823,10.3722,4689602.1402106,0
+EXC.US,D,20021015,000000,10.5687,10.6469,10.3918,10.4562,5155121.9666936,0
+EXC.US,D,20021016,000000,10.4368,10.4495,9.98149,10.0215,4498550.8104659,0
+EXC.US,D,20021017,000000,10.1485,10.4562,9.9453,10.3918,5008192.6296843,0
+EXC.US,D,20021018,000000,10.2794,10.6106,10.1006,10.51,4739464.935499,0
+EXC.US,D,20021021,000000,10.2883,10.9106,10.213,10.9019,9965191.916154,0
+EXC.US,D,20021022,000000,10.8959,11.104,10.4495,10.6156,6971748.7319636,0
+EXC.US,D,20021023,000000,10.6156,10.8236,10.425,10.6624,6364595.1492183,0
+EXC.US,D,20021024,000000,10.683,10.9634,10.6106,10.7133,5394719.872778,0
+EXC.US,D,20021025,000000,10.729,10.8774,10.5882,10.8677,3337612.9457986,0
+EXC.US,D,20021028,000000,10.8872,11.0982,10.8559,10.9506,4048030.3531064,0
+EXC.US,D,20021029,000000,11.0025,11.0943,10.7865,10.983,4812270.4710309,0
+EXC.US,D,20021030,000000,11.104,11.2281,10.9585,11.2164,6076455.7842861,0
+EXC.US,D,20021031,000000,11.2331,11.2575,11.0639,11.2134,6132048.1236449,0
+EXC.US,D,20021101,000000,11.194,11.2516,11.0172,11.153,4537812.2092767,0
+EXC.US,D,20021104,000000,11.1637,11.4402,11.104,11.3142,6893639.4276976,0
+EXC.US,D,20021105,000000,11.5496,11.5496,11.2428,11.5369,5489148.8591095,0
+EXC.US,D,20021106,000000,11.5573,11.8066,11.5496,11.6933,6503142.0342916,0
+EXC.US,D,20021107,000000,11.5683,11.6033,11.194,11.4353,5348823.1338085,0
+EXC.US,D,20021108,000000,11.4353,11.5262,11.1686,11.19,5112318.2399036,0
+EXC.US,D,20021111,000000,11.194,11.2575,10.9262,11.1276,3901092.8281098,0
+EXC.US,D,20021112,000000,11.147,11.2331,10.7914,11.0064,7545379.6714544,0
+EXC.US,D,20021113,000000,10.9683,11.19,10.9019,11.147,3867563.0203664,0
+EXC.US,D,20021114,000000,11.194,11.2907,11.0943,11.194,2627201.6794814,0
+EXC.US,D,20021115,000000,11.1774,11.3405,11.147,11.3405,5701832.8511395,0
+EXC.US,D,20021118,000000,11.3933,11.5213,11.1637,11.1686,4294247.2233751,0
+EXC.US,D,20021119,000000,11.2134,11.3102,11.0875,11.2281,3241860.5760296,0
+EXC.US,D,20021120,000000,11.2281,11.3142,10.9409,11.1774,5365161.2388453,0
+EXC.US,D,20021121,000000,11.1686,11.2281,10.9712,11.0562,5266320.9743889,0
+EXC.US,D,20021122,000000,11.0562,11.3494,10.9409,11.2575,6481080.5261746,0
+EXC.US,D,20021125,000000,11.2575,11.3933,11.1637,11.322,4536487.8023408,0
+EXC.US,D,20021126,000000,11.279,11.3737,11.153,11.2164,3990221.1162027,0
+EXC.US,D,20021127,000000,11.318,11.4812,11.2037,11.4353,3844168.9173263,0
+EXC.US,D,20021129,000000,11.322,11.4041,11.2614,11.2663,1942378.8967841,0
+EXC.US,D,20021202,000000,11.4959,11.4959,11.0982,11.1373,5572110.5693129,0
+EXC.US,D,20021203,000000,11.19,11.5818,11.19,11.532,6038954.8027317,0
+EXC.US,D,20021204,000000,11.4489,11.661,11.1774,11.1774,8103553.7380348,0
+EXC.US,D,20021205,000000,11.2379,11.3297,11.1637,11.1774,4249236.8340242,0
+EXC.US,D,20021206,000000,11.1724,11.3639,11.0875,11.3444,4690046.3385184,0
+EXC.US,D,20021209,000000,11.3737,11.7088,11.3542,11.6083,6053509.9735473,0
+EXC.US,D,20021210,000000,11.6659,11.6659,11.5026,11.6219,3783276.9032271,0
+EXC.US,D,20021211,000000,11.5887,11.6933,11.5076,11.6708,5843471.724894,0
+EXC.US,D,20021212,000000,11.6317,11.9706,11.577,11.7411,4580179.9257461,0
+EXC.US,D,20021213,000000,11.7382,11.8301,11.703,11.7753,7720112.3426318,0
+EXC.US,D,20021216,000000,11.7753,11.8144,11.7411,11.7753,9656756.5778534,0
+EXC.US,D,20021217,000000,11.7753,11.8251,11.7303,11.7557,5681095.7499585,0
+EXC.US,D,20021218,000000,11.7303,11.787,11.5683,11.6708,4891256.9134298,0
+EXC.US,D,20021219,000000,11.6708,11.6708,11.4772,11.5262,5204545.6811663,0
+EXC.US,D,20021220,000000,11.6844,11.7352,11.6258,11.6708,7587738.1764382,0
+EXC.US,D,20021223,000000,11.787,11.8027,11.6933,11.7557,6670377.5796534,0
+EXC.US,D,20021224,000000,11.8144,11.8144,11.6933,11.7382,1499369.8942178,0
+EXC.US,D,20021226,000000,11.7909,11.8886,11.7753,11.8358,6039389.7895538,0
+EXC.US,D,20021227,000000,11.8301,11.8886,11.661,11.6708,3310249.7159445,0
+EXC.US,D,20021230,000000,11.7607,11.8985,11.7303,11.8301,5147179.6190718,0
+EXC.US,D,20021231,000000,11.8935,11.9082,11.6933,11.8485,3523378.9297805,0
+EXC.US,D,20030102,000000,11.9423,12.0742,11.8525,12.0742,4122595.2823962,0
+EXC.US,D,20030103,000000,12.0782,12.2687,11.9833,12.1056,7764236.3823641,0
+EXC.US,D,20030106,000000,12.1251,12.3938,12.1163,12.3938,16170931.92495,0
+EXC.US,D,20030107,000000,12.3938,12.3938,11.9472,12.001,10432478.300883,0
+EXC.US,D,20030108,000000,12.001,12.0928,11.9286,12.0841,9806339.8462265,0
+EXC.US,D,20030109,000000,12.1104,12.1251,11.9706,12.0879,4676371.376331,0
+EXC.US,D,20030110,000000,12.0645,12.1251,11.9336,11.9796,5599016.2953801,0
+EXC.US,D,20030113,000000,11.9796,12.1759,11.9796,12.0928,12201007.805614,0
+EXC.US,D,20030114,000000,12.1877,12.3371,12.1348,12.3118,9601607.4133039,0
+EXC.US,D,20030115,000000,12.3419,12.3469,12.0254,12.3205,8993119.1886386,0
+EXC.US,D,20030116,000000,12.3292,12.383,12.1378,12.1837,7055146.4524874,0
+EXC.US,D,20030117,000000,12.1837,12.1837,11.9893,12.0616,3979632.0017058,0
+EXC.US,D,20030121,000000,12.0254,12.0977,11.8124,11.8124,5436200.2161304,0
+EXC.US,D,20030122,000000,11.7128,11.8584,11.4812,11.7245,6560060.827583,0
+EXC.US,D,20030123,000000,11.7128,11.8935,11.6933,11.7303,4690491.5603244,0
+EXC.US,D,20030124,000000,11.5818,11.6483,11.4519,11.4812,4851546.1988193,0
+EXC.US,D,20030127,000000,11.3005,11.3102,11.0562,11.1373,6400772.747335,0
+EXC.US,D,20030128,000000,11.1686,11.3825,11.1686,11.3005,9341264.2180512,0
+EXC.US,D,20030129,000000,11.3005,11.5847,11.2428,11.5262,9609543.6199353,0
+EXC.US,D,20030130,000000,11.5496,11.6483,11.3591,11.4187,7150018.6136282,0
+EXC.US,D,20030131,000000,11.3639,11.4959,11.3444,11.4353,5377077.8307732,0
+EXC.US,D,20030203,000000,11.4489,11.661,11.4489,11.5153,4057294.0371688,0
+EXC.US,D,20030204,000000,11.4725,11.5536,11.322,11.322,4657394.6924063,0
+EXC.US,D,20030205,000000,11.3825,11.4998,11.2614,11.2614,5030688.101125,0
+EXC.US,D,20030206,000000,11.2516,11.3639,11.2164,11.2379,3716206.0292578,0
+EXC.US,D,20030207,000000,11.2663,11.2663,11.0093,11.0943,4513110.0752752,0
+EXC.US,D,20030210,000000,11.0943,11.2134,11.0503,11.1577,3466023.1026702,0
+EXC.US,D,20030211,000000,11.2379,11.2663,10.8872,10.8872,4765506.8289125,0
+EXC.US,D,20030212,000000,10.9927,11.0639,10.6039,10.6106,6694643.7033343,0
+EXC.US,D,20030213,000000,10.6156,10.9585,10.4445,10.8774,6764355.2031884,0
+EXC.US,D,20030214,000000,10.851,11.0142,10.7651,10.8872,5883627.6613105,0
+EXC.US,D,20030218,000000,10.9019,11.2164,10.8774,11.1149,5980701.3675202,0
+EXC.US,D,20030219,000000,11.1149,11.2428,11.0776,11.1988,4033465.9708051,0
+EXC.US,D,20030220,000000,11.1823,11.3933,11.1823,11.322,5204102.5063569,0
+EXC.US,D,20030221,000000,11.4353,11.5076,11.2751,11.3542,4679901.4223293,0
+EXC.US,D,20030224,000000,11.3297,11.4685,11.322,11.3776,4562966.7295731,0
+EXC.US,D,20030225,000000,11.5369,11.5974,11.3297,11.4353,7163694.5993142,0
+EXC.US,D,20030226,000000,11.4402,11.4519,11.1774,11.194,4658715.0053486,0
+EXC.US,D,20030227,000000,11.2965,11.3639,11.2087,11.2575,4359110.4112851,0
+EXC.US,D,20030228,000000,11.2575,11.2711,11.0826,11.1373,6079537.5379831,0
+EXC.US,D,20030303,000000,11.2164,11.279,11.1246,11.1637,3561771.3784456,0
+EXC.US,D,20030304,000000,11.1637,11.1988,10.9361,10.9683,5922017.0394803,0
+EXC.US,D,20030305,000000,10.9712,11.147,10.9683,11.1314,4589434.398323,0
+EXC.US,D,20030306,000000,11.1149,11.2575,11.0639,11.2037,4251888.7183911,0
+EXC.US,D,20030307,000000,11.1823,11.2907,11.0903,11.2087,5062459.5386088,0
+EXC.US,D,20030310,000000,11.1686,11.1871,10.9585,11.0308,5434876.832693,0
+EXC.US,D,20030311,000000,11.104,11.2087,10.9585,10.9585,3970809.4454559,0
+EXC.US,D,20030312,000000,10.9106,11.0308,10.8335,10.8774,7388741.4285765,0
+EXC.US,D,20030313,000000,11.0357,11.104,10.8236,10.8872,7443007.3140026,0
+EXC.US,D,20030314,000000,10.9458,11.0689,10.9019,10.9361,9494375.4854259,0
+EXC.US,D,20030317,000000,10.9458,11.2428,10.9409,11.2164,6398124.9569616,0
+EXC.US,D,20030318,000000,11.2428,11.2848,11.0826,11.2555,4631801.0912941,0
+EXC.US,D,20030319,000000,11.2555,11.3297,11.2087,11.2907,4288950.6191298,0
+EXC.US,D,20030320,000000,11.2516,11.3776,11.2087,11.3542,5107468.9044613,0
+EXC.US,D,20030321,000000,11.4353,11.5573,11.3737,11.5262,4099219.6023275,0
+EXC.US,D,20030324,000000,11.532,11.532,11.2614,11.279,3970809.4454559,0
+EXC.US,D,20030325,000000,11.2751,11.5026,11.2751,11.4305,4827271.8871511,0
+EXC.US,D,20030326,000000,11.4626,11.5026,11.3005,11.3259,4413824.5890125,0
+EXC.US,D,20030327,000000,11.2516,11.4451,11.1577,11.4353,4341020.0769791,0
+EXC.US,D,20030328,000000,11.4235,11.5369,11.3981,11.4685,4915527.1311044,0
+EXC.US,D,20030331,000000,11.4685,11.5573,11.3835,11.4235,5249991.0573393,0
+EXC.US,D,20030401,000000,11.4235,11.6483,11.4235,11.6083,7339311.5731134,0
+EXC.US,D,20030402,000000,11.7812,11.8124,11.4772,11.4959,11373221.742226,0
+EXC.US,D,20030403,000000,11.4959,11.5026,11.2516,11.2516,9579542.8346918,0
+EXC.US,D,20030404,000000,11.3063,11.4852,11.3005,11.4489,4685192.9090824,0
+EXC.US,D,20030407,000000,11.5818,11.6083,11.3591,11.3835,4223205.1755948,0
+EXC.US,D,20030408,000000,11.3776,11.4519,11.3405,11.3494,3619576.5213557,0
+EXC.US,D,20030409,000000,11.4138,11.5447,11.3142,11.3405,5355007.1111708,0
+EXC.US,D,20030410,000000,11.3776,11.5262,11.3639,11.4959,4186138.157364,0
+EXC.US,D,20030411,000000,11.5125,11.5683,11.279,11.3259,8393456.5907184,0
+EXC.US,D,20030414,000000,11.3259,11.5153,11.3259,11.4959,4145980.1739507,0
+EXC.US,D,20030415,000000,11.5369,11.6844,11.4772,11.6483,4836099.5608931,0
+EXC.US,D,20030416,000000,11.6541,11.7352,11.5447,11.577,3537503.2077678,0
+EXC.US,D,20030421,000000,11.6454,11.6933,11.5573,11.6356,3377326.7309043,0
+EXC.US,D,20030422,000000,11.6356,11.6708,11.5389,11.6131,6778482.5516707,0
+EXC.US,D,20030423,000000,11.5633,11.6033,11.4899,11.5369,5453409.3183099,0
+EXC.US,D,20030424,000000,11.4899,11.6708,11.4899,11.6317,10002698.0152,0
+EXC.US,D,20030425,000000,11.6317,11.7128,11.5573,11.6483,7338425.2234948,0
+EXC.US,D,20030428,000000,11.6796,11.7607,11.6541,11.6991,6850405.8315776,0
+EXC.US,D,20030429,000000,11.7509,11.8408,11.7509,11.8027,9905180.110683,0
+EXC.US,D,20030430,000000,11.8886,12.1056,11.8886,12.0206,14039695.055502,0
+EXC.US,D,20030501,000000,12.0206,12.1525,11.9179,12.0107,8069576.6614883,0
+EXC.US,D,20030502,000000,11.9893,12.2384,11.9893,12.2062,5818316.1810991,0
+EXC.US,D,20030505,000000,12.2384,12.4201,12.171,12.3272,7356523.745788,0
+EXC.US,D,20030506,000000,12.3058,12.4406,12.2775,12.3332,6219855.075297,0
+EXC.US,D,20030507,000000,12.3332,12.4406,12.3058,12.4348,5144088.6538891,0
+EXC.US,D,20030508,000000,12.4348,12.4348,12.2189,12.2384,5379722.5506514,0
+EXC.US,D,20030509,000000,12.2687,12.3292,12.2013,12.2189,5794056.1984085,0
+EXC.US,D,20030512,000000,12.1651,12.3986,12.1651,12.3586,6451083.8349248,0
+EXC.US,D,20030513,000000,12.3419,12.3419,12.2599,12.3009,6605957.5665526,0
+EXC.US,D,20030514,000000,12.3488,12.3635,12.2599,12.2872,4489719.0427304,0
+EXC.US,D,20030515,000000,12.3782,12.5686,12.3586,12.5462,6671263.929272,0
+EXC.US,D,20030516,000000,12.4563,12.7905,12.4406,12.7084,6395044.226763,0
+EXC.US,D,20030519,000000,12.6811,12.6898,12.5462,12.5462,4018026.4973677,0
+EXC.US,D,20030520,000000,12.6694,12.7142,12.6038,12.6898,4519719.8279739,0
+EXC.US,D,20030521,000000,12.7709,12.8363,12.7044,12.8363,6996460.0774508,0
+EXC.US,D,20030522,000000,12.8363,13.1207,12.8363,13.024,6879963.4420118,0
+EXC.US,D,20030523,000000,13.0817,13.4275,13.0767,13.2926,10155815.423565,0
+EXC.US,D,20030527,000000,13.2985,13.5233,13.2302,13.3708,9772806.9679878,0
+EXC.US,D,20030528,000000,13.3708,13.3708,13.2165,13.2203,12834198.16428,0
+EXC.US,D,20030529,000000,13.2242,13.2594,12.8676,12.9087,8153415.5098247,0
+EXC.US,D,20030530,000000,12.8774,12.9917,12.8363,12.9869,8128267.1305187,0
+EXC.US,D,20030602,000000,13.024,13.2165,13.0142,13.1138,5456053.0146898,0
+EXC.US,D,20030603,000000,13.1138,13.362,13.0767,13.3493,8261088.5655153,0
+EXC.US,D,20030604,000000,13.3493,13.491,13.2662,13.486,4819774.7613353,0
+EXC.US,D,20030605,000000,13.486,13.486,13.1421,13.1685,7758943.8721125,0
+EXC.US,D,20030606,000000,13.3493,13.3493,13.1354,13.1354,6042038.6034257,0
+EXC.US,D,20030609,000000,13.1354,13.2359,13.0553,13.1207,3249368.9603277,0
+EXC.US,D,20030610,000000,13.1735,13.3395,13.1354,13.3347,5370012.6212845,0
+EXC.US,D,20030611,000000,13.3347,13.5985,13.1519,13.2779,5604758.1214314,0
+EXC.US,D,20030612,000000,13.362,13.5564,13.318,13.5525,6469165.9812436,0
+EXC.US,D,20030613,000000,13.5907,13.6268,13.3493,13.4509,4467221.524293,0
+EXC.US,D,20030616,000000,13.5614,13.7147,13.532,13.6669,3480575.2029905,0
+EXC.US,D,20030617,000000,13.7069,13.7851,13.5907,13.5907,6369445.5081588,0
+EXC.US,D,20030618,000000,13.6111,13.6522,13.5193,13.6483,5459140.9093771,0
+EXC.US,D,20030619,000000,13.6698,13.7196,13.5564,13.6268,4877136.7294362,0
+EXC.US,D,20030620,000000,13.6884,13.8027,13.5907,13.5985,5607849.0866141,0
+EXC.US,D,20030623,000000,13.5818,13.5907,13.486,13.5154,3620898.8812948,0
+EXC.US,D,20030624,000000,13.4753,13.5525,13.4069,13.486,4700188.1842122,0
+EXC.US,D,20030625,000000,13.576,13.7294,13.4509,13.486,5663886.647779,0
+EXC.US,D,20030626,000000,13.5477,13.6698,13.4695,13.6698,4544870.2542766,0
+EXC.US,D,20030627,000000,13.6922,13.6922,13.4753,13.5193,3650463.6562178,0
+EXC.US,D,20030630,000000,13.5193,13.6385,13.5037,13.5564,6124544.8568389,0
+EXC.US,D,20030701,000000,13.5564,13.6522,13.2165,13.576,7241791.6215992,0
+EXC.US,D,20030702,000000,13.576,13.6922,13.4607,13.6795,4243944.3237726,0
+EXC.US,D,20030703,000000,13.5525,13.5907,13.4959,13.532,2341717.2694114,0
+EXC.US,D,20030707,000000,13.5661,13.6795,13.4959,13.4959,3562653.6340706,0
+EXC.US,D,20030708,000000,13.486,13.4987,13.2779,13.3083,5257052.1728344,0
+EXC.US,D,20030709,000000,13.3034,13.3034,13.0817,13.0904,5623727.6408672,0
+EXC.US,D,20030710,000000,13.064,13.064,12.7944,12.8061,6124991.1021434,0
+EXC.US,D,20030711,000000,12.8089,12.9614,12.8089,12.9087,5621962.1061188,0
+EXC.US,D,20030714,000000,13.0103,13.064,12.8089,12.8139,7547581.2165231,0
+EXC.US,D,20030715,000000,12.5784,12.5784,12.5784,12.5784,5858471.0940174,0
+EXC.US,D,20030716,000000,12.638,12.638,12.3419,12.4065,9595861.493259,0
+EXC.US,D,20030717,000000,12.3292,12.4153,12.2775,12.3586,7015874.8186926,0
+EXC.US,D,20030718,000000,12.4406,12.638,12.424,12.6,6674788.8577783,0
+EXC.US,D,20030721,000000,12.7758,12.7758,12.4632,12.4885,5216020.1217833,0
+EXC.US,D,20030722,000000,12.5784,12.7308,12.5179,12.7308,5930400.5149147,0
+EXC.US,D,20030723,000000,12.7709,12.8061,12.6731,12.6898,3733419.2254308,0
+EXC.US,D,20030724,000000,12.6898,12.8862,12.6694,12.6898,2889751.5372948,0
+EXC.US,D,20030725,000000,12.7231,12.8442,12.6898,12.7709,4571351.2285058,0
+EXC.US,D,20030728,000000,12.7552,12.7552,12.5511,12.6614,5998352.6210107,0
+EXC.US,D,20030729,000000,12.7231,12.8236,12.6771,12.7592,5648878.0671701,0
+EXC.US,D,20030730,000000,12.9194,13.0406,12.853,12.935,6914380.6228723,0
+EXC.US,D,20030731,000000,12.9487,13.0963,12.935,13.019,8146799.6161356,0
+EXC.US,D,20030801,000000,13.1041,13.1041,12.935,13.019,4911112.7824842,0
+EXC.US,D,20030804,000000,13.0142,13.1901,12.9272,13.1871,4616798.6516755,0
+EXC.US,D,20030805,000000,13.1685,13.2359,13.0817,13.1265,6371204.9019169,0
+EXC.US,D,20030806,000000,13.1421,13.3581,13.0289,13.2779,8466268.2672407,0
+EXC.US,D,20030807,000000,13.3258,13.4441,13.2779,13.4441,6295751.5760115,0
+EXC.US,D,20030808,000000,13.4803,13.5291,13.3874,13.4363,3267460.3181321,0
+EXC.US,D,20030811,000000,13.4275,13.4509,13.3308,13.3923,3829166.4777077,0
+EXC.US,D,20030812,000000,13.3923,13.5525,13.3806,13.5477,4095242.2875261,0
+EXC.US,D,20030813,000000,13.5154,13.5477,13.4069,13.5037,4596058.4799993,0
+EXC.US,D,20030814,000000,13.5037,13.532,13.3923,13.4509,3694149.6386328,0
+EXC.US,D,20030815,000000,13.4509,13.4509,13.318,13.4021,1944592.7238338,0
+EXC.US,D,20030818,000000,13.4021,13.5525,13.4021,13.486,2892836.3614871,0
+EXC.US,D,20030819,000000,13.4636,13.491,13.2662,13.3131,4901401.8296189,0
+EXC.US,D,20030820,000000,13.2985,13.4129,13.2985,13.362,6296634.8551349,0
+EXC.US,D,20030821,000000,13.3258,13.3435,13.2457,13.2926,6282959.8929474,0
+EXC.US,D,20030822,000000,13.2926,13.2926,13.0406,13.0553,5181601.9174243,0
+EXC.US,D,20030825,000000,13.0817,13.2624,13.0767,13.2457,3062274.4754162,0
+EXC.US,D,20030826,000000,13.2457,13.362,13.1685,13.2779,3900655.7942911,0
+EXC.US,D,20030827,000000,13.2839,13.3083,13.2067,13.2662,3758567.6047368,0
+EXC.US,D,20030828,000000,13.2878,13.3083,13.2302,13.2546,3614277.8701137,0
+EXC.US,D,20030829,000000,13.2594,13.3493,13.2506,13.3493,4330429.9389839,0
+EXC.US,D,20030902,000000,13.3493,13.5985,13.3493,13.5985,4611503.0709287,0
+EXC.US,D,20030903,000000,13.5985,13.6884,13.5525,13.6669,5491350.4041784,0
+EXC.US,D,20030904,000000,13.7108,13.7343,13.5711,13.6483,3870197.5052605,0
+EXC.US,D,20030905,000000,13.6385,13.6385,13.491,13.5818,5343095.6367349,0
+EXC.US,D,20030908,000000,13.5417,13.6385,13.5291,13.6238,5664768.903404,0
+EXC.US,D,20030909,000000,13.6053,13.6698,13.576,13.576,4324691.1834278,0
+EXC.US,D,20030910,000000,13.5818,13.7108,13.5564,13.6268,5769782.9102387,0
+EXC.US,D,20030911,000000,13.6884,13.7733,13.6024,13.6268,4386908.6279614,0
+EXC.US,D,20030912,000000,13.6385,13.7665,13.6268,13.7616,5352361.3677942,0
+EXC.US,D,20030915,000000,13.7948,13.8027,13.6111,13.703,3868882.3098103,0
+EXC.US,D,20030916,000000,13.7616,13.916,13.7489,13.8926,5464881.7119301,0
+EXC.US,D,20030917,000000,13.8965,14.0205,13.8965,13.959,4779177.6971063,0
+EXC.US,D,20030918,000000,14.084,14.255,14.084,14.255,7435497.9062061,0
+EXC.US,D,20030919,000000,14.255,14.2999,14.1856,14.2999,7698937.1841335,0
+EXC.US,D,20030922,000000,14.2999,14.2999,13.9951,14.1036,3853875.776198,0
+EXC.US,D,20030923,000000,14.0723,14.1319,14.0431,14.0938,3127141.7573199,0
+EXC.US,D,20030924,000000,14.1036,14.1134,13.916,13.9687,3723705.2020701,0
+EXC.US,D,20030925,000000,14.084,14.1504,13.959,13.9785,6949686.2003482,0
+EXC.US,D,20030926,000000,13.9951,14.2775,13.8866,14.1964,8220045.2559816,0
+EXC.US,D,20030929,000000,14.1964,14.4436,14.1964,14.4358,5161741.9543763,0
+EXC.US,D,20030930,000000,14.4309,14.4944,14.3216,14.3917,7668924.1169091,0
+EXC.US,D,20031001,000000,14.4007,14.6575,14.4007,14.6419,6636840.6074211,0
+EXC.US,D,20031002,000000,14.6615,14.7309,14.5394,14.6528,6539325.7733989,0
+EXC.US,D,20031003,000000,14.6528,14.7084,14.5286,14.5305,7042351.6989281,0
+EXC.US,D,20031006,000000,14.5589,14.5589,14.4729,14.514,7480953.5173631,0
+EXC.US,D,20031007,000000,14.4211,14.6419,14.3917,14.5589,5490916.4408547,0
+EXC.US,D,20031008,000000,14.5677,14.5774,14.427,14.5198,5485180.7557939,0
+EXC.US,D,20031009,000000,14.5774,14.7396,14.5774,14.6175,5654172.6244184,0
+EXC.US,D,20031010,000000,14.6175,14.6273,14.5354,14.6078,4115989.6236912,0
+EXC.US,D,20031013,000000,14.6528,14.7602,14.5941,14.6575,3752389.7683651,0
+EXC.US,D,20031014,000000,14.6772,14.7446,14.6575,14.7212,4523250.8974706,0
+EXC.US,D,20031015,000000,14.7084,14.7084,14.5482,14.5853,5949377.1988393,0
+EXC.US,D,20031016,000000,14.5853,14.6575,14.4651,14.5736,6467403.5169904,0
+EXC.US,D,20031017,000000,14.6273,14.6615,14.3917,14.4309,4584590.1803729,0
+EXC.US,D,20031020,000000,14.4309,14.469,14.3762,14.469,3585152.1760064,0
+EXC.US,D,20031021,000000,14.5042,14.5941,14.4182,14.4729,3201270.6762894,0
+EXC.US,D,20031022,000000,14.4211,14.5286,14.3498,14.4554,3854763.1493151,0
+EXC.US,D,20031023,000000,14.5394,14.5901,14.3967,14.4798,5258817.7075828,0
+EXC.US,D,20031024,000000,14.4358,14.4611,14.3469,14.4007,2981964.6495799,0
+EXC.US,D,20031027,000000,14.4611,14.6126,14.4211,14.4387,4665340.1105232,0
+EXC.US,D,20031028,000000,14.4124,14.4798,14.3693,14.4504,4160986.7075628,0
+EXC.US,D,20031029,000000,14.4211,14.5042,14.3917,14.4504,4352934.6219102,0
+EXC.US,D,20031030,000000,14.4651,14.4944,14.4124,14.4611,3596188.559306,0
+EXC.US,D,20031031,000000,14.4611,14.5482,14.3498,14.382,4041853.540233,0
+EXC.US,D,20031103,000000,14.382,14.7885,14.382,14.7396,10631672.583937,0
+EXC.US,D,20031104,000000,14.7396,14.7563,14.4729,14.4866,6279561.8782433,0
+EXC.US,D,20031105,000000,14.4944,14.6078,14.4007,14.4611,3796516.8785924,0
+EXC.US,D,20031106,000000,14.4211,14.4611,14.297,14.3586,6411361.8618318,0
+EXC.US,D,20031107,000000,14.3917,14.4124,14.1661,14.2512,7004403.4485708,0
+EXC.US,D,20031110,000000,14.3079,14.4124,14.2101,14.3216,6828339.2059687,0
+EXC.US,D,20031111,000000,14.2101,14.387,14.1427,14.3693,4055528.5024205,0
+EXC.US,D,20031112,000000,14.2599,14.3693,14.1466,14.1739,9125052.2270197,0
+EXC.US,D,20031113,000000,14.1739,14.1739,13.9854,14.0488,6854377.0053885,0
+EXC.US,D,20031114,000000,14.0488,14.2452,14.0001,14.1661,4937585.5687261,0
+EXC.US,D,20031117,000000,14.1319,14.1661,13.956,14.0488,4612387.3735506,0
+EXC.US,D,20031118,000000,14.0586,14.1661,13.874,13.9297,6567569.2118812,0
+EXC.US,D,20031119,000000,14.0205,14.2315,14.0157,14.1856,4380730.7915896,0
+EXC.US,D,20031120,000000,14.0488,14.2696,13.9473,13.9951,6012915.9798135,0
+EXC.US,D,20031121,000000,13.9473,13.9785,13.8135,13.916,5692119.8512773,0
+EXC.US,D,20031124,000000,14.0586,14.1319,14.0118,14.0205,6744952.7439272,0
+EXC.US,D,20031125,000000,14.0294,14.084,13.9297,14.0049,5131296.9708251,0
+EXC.US,D,20031126,000000,14.0488,14.0685,13.9374,14.0294,2088877.3409649,0
+EXC.US,D,20031128,000000,14.0205,14.0586,14.0118,14.0118,1633946.6289786,0
+EXC.US,D,20031201,000000,14.0294,14.1319,13.9374,14.0938,6846433.6342683,0
+EXC.US,D,20031202,000000,14.0488,14.1172,14.0118,14.1026,7191493.8394887,0
+EXC.US,D,20031203,000000,14.1026,14.255,14.0792,14.1427,5415459.0209558,0
+EXC.US,D,20031204,000000,14.1574,14.342,14.0938,14.2999,4078469.1956672,0
+EXC.US,D,20031205,000000,14.3176,14.5394,14.2999,14.3693,5297200.9447621,0
+EXC.US,D,20031208,000000,14.3498,14.5482,14.3498,14.4798,5160417.5474403,0
+EXC.US,D,20031209,000000,14.5286,14.5286,14.2452,14.3586,5417665.6835167,0
+EXC.US,D,20031210,000000,14.3723,14.5305,14.3216,14.4798,6386651.5398431,0
+EXC.US,D,20031211,000000,14.4798,14.5198,14.3586,14.4211,5351044.1253471,0
+EXC.US,D,20031212,000000,14.4124,14.4387,14.3079,14.3723,7856902.9044424,0
+EXC.US,D,20031215,000000,14.4611,14.4729,14.1856,14.255,6812458.6047188,0
+EXC.US,D,20031216,000000,14.1739,14.255,14.1661,14.2315,4473390.1491791,0
+EXC.US,D,20031217,000000,14.2452,14.2599,14.1319,14.255,4693580.4785103,0
+EXC.US,D,20031218,000000,14.2696,14.4729,14.1856,14.4007,7085597.5770291,0
+EXC.US,D,20031219,000000,14.4124,14.6224,14.3079,14.5482,8234606.5677877,0
+EXC.US,D,20031222,000000,14.5482,14.6273,14.382,14.6126,6101165.0827764,0
+EXC.US,D,20031223,000000,14.5941,14.7162,14.5774,14.6947,3628838.1584213,0
+EXC.US,D,20031224,000000,14.6615,14.7846,14.6126,14.7719,1686024.2748152,0
+EXC.US,D,20031226,000000,14.7719,14.8217,14.7084,14.7602,1086357.5829015,0
+EXC.US,D,20031229,000000,14.7602,14.9341,14.7446,14.9165,3343792.8291671,0
+EXC.US,D,20031230,000000,14.8589,15.0484,14.854,14.9937,4253649.1356475,0
+EXC.US,D,20031231,000000,15.0211,15.0992,14.9624,15.0386,4122156.2015805,0
+EXC.US,D,20040102,000000,15.1071,15.2253,14.8862,14.9575,5365602.3666579,0
+EXC.US,D,20040105,000000,14.9575,15.0787,14.8266,15.024,4326013.5433669,0
+EXC.US,D,20040106,000000,14.9116,15.0211,14.8667,14.9165,5266767.2196934,0
+EXC.US,D,20040107,000000,14.8823,15.0122,14.8589,15.0074,3515436.5821588,0
+EXC.US,D,20040108,000000,14.9663,15.0122,14.8706,15.0122,3752832.9431743,0
+EXC.US,D,20040109,000000,14.9478,15.0122,14.8217,14.8667,3655761.2839615,0
+EXC.US,D,20040112,000000,14.8706,14.9116,14.7563,14.7885,4607528.8266228,0
+EXC.US,D,20040113,000000,14.7719,14.8667,14.6575,14.7846,4345867.3654246,0
+EXC.US,D,20040114,000000,14.7846,14.9907,14.7602,14.9165,2817382.0120835,0
+EXC.US,D,20040115,000000,14.9165,14.9526,14.8168,14.8862,4004787.5455006,0
+EXC.US,D,20040116,000000,14.9478,15.0024,14.8442,14.9478,3194648.6416098,0
+EXC.US,D,20040120,000000,14.9018,14.9341,14.7719,14.9165,3890059.5153054,0
+EXC.US,D,20040121,000000,14.9301,15.1198,14.8491,15.1119,6265748.7437712,0
+EXC.US,D,20040122,000000,15.0337,15.1813,14.9478,15.0484,3343354.7718499,0
+EXC.US,D,20040123,000000,15.0787,15.1372,14.8217,14.8354,5201012.5646727,0
+EXC.US,D,20040126,000000,14.8217,14.8706,14.5853,14.7503,4645920.2517892,0
+EXC.US,D,20040127,000000,14.7749,14.8354,14.6918,14.7699,4891695.9942455,0
+EXC.US,D,20040128,000000,14.9575,15.1852,14.9478,15.0211,11797268.389845,0
+EXC.US,D,20040129,000000,15.1617,15.1666,14.9985,15.1071,5997027.1905763,0
+EXC.US,D,20040130,000000,15.1119,15.1852,15.024,15.1813,4880226.6711205,0
+EXC.US,D,20040202,000000,15.1852,15.2575,15.0661,15.148,6441372.8820593,0
+EXC.US,D,20040203,000000,15.0942,15.1335,14.982,15.1335,5048781.5059262,0
+EXC.US,D,20040204,000000,15.024,15.0895,14.9223,14.982,5531070.3302745,0
+EXC.US,D,20040205,000000,15.0122,15.0122,14.8393,14.8891,4348959.3541057,0
+EXC.US,D,20040206,000000,14.9223,14.9937,14.854,14.9663,3740034.0956214,0
+EXC.US,D,20040209,000000,14.9702,15.0708,14.9116,15.0337,4312335.5106843,0
+EXC.US,D,20040210,000000,15.0171,15.1158,14.982,15.1158,4315866.5801811,0
+EXC.US,D,20040211,000000,15.0024,15.0122,14.7719,14.9937,7586411.7225055,0
+EXC.US,D,20040212,000000,14.9341,15.0024,14.8891,14.9165,3837995.1749482,0
+EXC.US,D,20040213,000000,14.8823,14.9575,14.7885,14.8589,3317762.1942362,0
+EXC.US,D,20040217,000000,14.982,15.0074,14.8862,14.9478,2896366.4074856,0
+EXC.US,D,20040218,000000,14.9575,15.1852,14.8891,15.1519,6025271.6525571,0
+EXC.US,D,20040219,000000,15.1763,15.2253,14.982,15.0278,4565174.4156324,0
+EXC.US,D,20040220,000000,15.0278,15.0278,14.7602,14.8491,7397996.9246518,0
+EXC.US,D,20040223,000000,14.9058,15.0024,14.7563,14.8442,4110245.7506431,0
+EXC.US,D,20040224,000000,14.8891,14.9526,14.7563,14.8491,4175114.0560451,0
+EXC.US,D,20040225,000000,14.9018,15.0337,14.8217,14.982,3807548.1444002,0
+EXC.US,D,20040226,000000,14.9478,15.0992,14.9341,15.0708,4706815.3363836,0
+EXC.US,D,20040227,000000,15.0708,15.2867,15.0661,15.2145,7305778.6948747,0
+EXC.US,D,20040301,000000,15.2301,15.275,15.1813,15.2253,4430154.5060622,0
+EXC.US,D,20040302,000000,15.2399,15.3982,15.193,15.2056,5854511.1786889,0
+EXC.US,D,20040303,000000,15.2056,15.2867,15.0768,15.2145,4448684.9446824,0
+EXC.US,D,20040304,000000,15.1763,15.2917,15.148,15.1715,2826207.6388286,0
+EXC.US,D,20040305,000000,15.1763,15.364,15.148,15.3406,4235560.8483383,0
+EXC.US,D,20040308,000000,15.2966,15.3893,15.2917,15.3406,2595433.3124926,0
+EXC.US,D,20040309,000000,15.3356,15.5018,15.3014,15.4891,5215575.9234755,0
+EXC.US,D,20040310,000000,15.4656,15.5184,15.364,15.3689,5260581.1953344,0
+EXC.US,D,20040311,000000,15.403,15.4704,15.1852,15.2253,8201072.6660506,0
+EXC.US,D,20040312,000000,15.2819,15.2819,15.0631,15.2145,3851226.9623263,0
+EXC.US,D,20040315,000000,15.1617,15.2575,15.0768,15.1422,4284091.0487036,0
+EXC.US,D,20040316,000000,15.148,15.2203,15.0337,15.1071,4863894.707074,0
+EXC.US,D,20040317,000000,15.1763,15.403,15.148,15.3737,5165711.0811905,0
+EXC.US,D,20040318,000000,15.3356,15.4373,15.2399,15.275,3202157.025908,0
+EXC.US,D,20040319,000000,15.2623,15.3171,15.148,15.1852,4226293.0702822,0
+EXC.US,D,20040322,000000,15.1617,15.2575,14.9859,15.0074,3294373.2086882,0
+EXC.US,D,20040323,000000,14.9478,15.0571,14.9223,14.982,3545886.6832021,0
+EXC.US,D,20040324,000000,14.9478,15.1422,14.8891,15.1295,6087488.0735921,0
+EXC.US,D,20040325,000000,15.1295,15.3591,15.0708,15.3561,9364209.0052916,0
+EXC.US,D,20040326,000000,15.3591,15.5369,15.3434,15.4784,9167851.859816,0
+EXC.US,D,20040329,000000,15.4656,15.5066,15.3893,15.4784,5236309.9541614,0
+EXC.US,D,20040330,000000,15.4784,15.5525,15.4343,15.5321,6519031.8470271,0
+EXC.US,D,20040331,000000,15.5242,15.6112,15.4831,15.6112,4709463.1267571,0
+EXC.US,D,20040401,000000,15.5838,15.7421,15.5242,15.704,5253528.2678265,0
+EXC.US,D,20040402,000000,15.7089,15.7089,15.5604,15.6239,4381167.8254085,0
+EXC.US,D,20040405,000000,15.5916,15.746,15.5838,15.7421,8265057.6923292,0
+EXC.US,D,20040406,000000,15.7421,15.8183,15.6199,15.7089,6315613.5860564,0
+EXC.US,D,20040407,000000,15.6463,15.6825,15.5369,15.5838,5809499.7658395,0
+EXC.US,D,20040408,000000,15.5838,15.6239,15.5321,15.5955,4866110.5811205,0
+EXC.US,D,20040412,000000,15.6366,15.6366,15.1852,15.3112,6416656.4190802,0
+EXC.US,D,20040413,000000,15.3112,15.3112,14.854,14.9702,8889425.4947462,0
+EXC.US,D,20040414,000000,14.8393,15.0122,14.7132,14.807,8325506.5316192,0
+EXC.US,D,20040415,000000,14.7396,14.982,14.7396,14.7973,8295939.7096994,0
+EXC.US,D,20040416,000000,14.9018,14.9937,14.7973,14.9937,5745518.8335545,0
+EXC.US,D,20040419,000000,14.9341,15.0435,14.8862,14.9985,4705483.764959,0
+EXC.US,D,20040420,000000,15.024,15.0631,14.7885,14.7885,4097006.7987761,0
+EXC.US,D,20040421,000000,14.7749,14.7846,14.5941,14.7563,4450012.4221134,0
+EXC.US,D,20040422,000000,14.9116,15.2106,14.7973,15.0024,5416787.5218854,0
+EXC.US,D,20040423,000000,15.0074,15.0484,14.854,14.9859,3992438.0137475,0
+EXC.US,D,20040426,000000,14.9575,15.1295,14.9526,15.1295,5543419.8620277,0
+EXC.US,D,20040427,000000,15.1295,15.1617,15.0435,15.1198,6698617.9476405,0
+EXC.US,D,20040428,000000,15.1071,15.2917,15.1071,15.1763,9301988.4902629,0
+EXC.US,D,20040429,000000,15.2966,15.2966,15.0278,15.0895,5902605.3687337,0
+EXC.US,D,20040430,000000,15.1236,15.2145,15.0942,15.1715,5148946.1773186,0
+EXC.US,D,20040503,000000,15.0895,15.1813,15.0484,15.1119,5332510.6162317,0
+EXC.US,D,20040504,000000,15.1372,15.1813,14.9937,15.1295,6168676.0610599,0
+EXC.US,D,20040505,000000,15.0787,15.1763,14.9702,15.0024,3873290.51744,0
+EXC.US,D,20040506,000000,15.1372,15.2106,14.807,15.0524,3169056.0639961,0
+EXC.US,D,20040507,000000,14.9526,15.0171,14.5589,14.6575,4110906.9306126,0
+EXC.US,D,20040510,000000,14.6615,14.7309,14.382,14.5354,6284949.5738467,0
+EXC.US,D,20040511,000000,14.5736,14.5853,14.1856,14.3216,4941120.7322166,0
+EXC.US,D,20040512,000000,14.1661,14.5677,14.0157,14.2395,7877854.9402884,0
+EXC.US,D,20040513,000000,14.0723,14.3263,14.0723,14.1818,5488495.8671272,0
+EXC.US,D,20040514,000000,14.2003,14.4084,14.1964,14.255,3969931.2838245,0
+EXC.US,D,20040517,000000,14.1427,14.3029,14.0586,14.2365,4079575.5974428,0
+EXC.US,D,20040518,000000,14.3586,14.4944,14.2999,14.3029,4824188.0864572,0
+EXC.US,D,20040519,000000,14.3029,14.427,14.1905,14.2277,3809304.4676629,0
+EXC.US,D,20040520,000000,14.1739,14.4798,14.1466,14.4084,4322704.573024,0
+EXC.US,D,20040521,000000,14.5286,14.6224,14.4611,14.5354,4831683.165276,0
+EXC.US,D,20040524,000000,14.5354,14.812,14.5354,14.7797,6041372.305964,0
+EXC.US,D,20040525,000000,14.7846,14.9663,14.6947,14.9438,3538163.3642389,0
+EXC.US,D,20040526,000000,14.9478,15.1236,14.7563,14.8823,4547523.1621421,0
+EXC.US,D,20040527,000000,15.0708,15.1666,14.9253,15.0386,3777982.3459788,0
+EXC.US,D,20040528,000000,15.0122,15.1617,14.9663,15.0942,3881241.0530491,0
+EXC.US,D,20040601,000000,15.0992,15.2106,14.9575,15.1119,3237236.4102364,0
+EXC.US,D,20040602,000000,15.1158,15.2253,14.9165,14.9575,3923150.2422331,0
+EXC.US,D,20040603,000000,14.8969,14.9575,14.7259,14.812,4634455.0226579,0
+EXC.US,D,20040604,000000,14.812,15.0708,14.812,14.9478,2370620.864365,0
+EXC.US,D,20040607,000000,15.0571,15.0708,14.9478,15.0122,2219041.7741024,0
+EXC.US,D,20040608,000000,14.9116,14.9575,14.7563,14.7846,2956816.2702739,0
+EXC.US,D,20040609,000000,14.7846,14.8667,14.5736,14.5736,3159132.2234625,0
+EXC.US,D,20040610,000000,14.5482,14.8667,14.5482,14.8627,3677815.6275896,0
+EXC.US,D,20040614,000000,14.7084,14.8941,14.6986,14.807,2670886.638398,0
+EXC.US,D,20040615,000000,14.807,15.0074,14.7933,14.8217,3034924.5510414,0
+EXC.US,D,20040616,000000,14.8266,14.9301,14.7309,14.7563,3971255.6907604,0
+EXC.US,D,20040617,000000,14.7563,14.8315,14.6869,14.7885,4367277.928556,0
+EXC.US,D,20040618,000000,14.7749,14.9116,14.6615,14.8941,3580085.8589023,0
+EXC.US,D,20040621,000000,14.8941,15.1715,14.8491,15.1071,3007556.2036952,0
+EXC.US,D,20040622,000000,15.1763,15.2056,15.0024,15.0211,4246590.0671491,0
+EXC.US,D,20040623,000000,14.9937,15.2536,14.9937,15.2428,3488303.6394457,0
+EXC.US,D,20040624,000000,15.1852,15.3786,15.1569,15.3308,4043831.9626496,0
+EXC.US,D,20040625,000000,15.3356,15.407,15.19,15.2056,3304297.0492217,0
+EXC.US,D,20040628,000000,15.2056,15.4724,15.1969,15.2008,2177128.4909247,0
+EXC.US,D,20040629,000000,15.2056,15.2106,14.9624,15.0171,3199942.1753598,0
+EXC.US,D,20040630,000000,15.0631,15.148,14.8891,15.0895,3440870.6293705,0
+EXC.US,D,20040701,000000,15.0484,15.1236,14.8168,14.8754,3754378.4257657,0
+EXC.US,D,20040702,000000,14.9907,15.1372,14.9438,14.976,2850913.8668238,0
+EXC.US,D,20040706,000000,14.9907,15.0787,14.9018,14.9341,3304971.5346706,0
+EXC.US,D,20040707,000000,14.9018,15.0787,14.8667,15.0171,3158466.9494993,0
+EXC.US,D,20040708,000000,15.0122,15.1666,14.9438,15.1198,4635331.1372926,0
+EXC.US,D,20040709,000000,15.1422,15.1422,14.9301,14.9663,3771139.2356439,0
+EXC.US,D,20040712,000000,14.9702,15.1335,14.9702,15.1119,2464606.6758872,0
+EXC.US,D,20040713,000000,15.1119,15.2428,15.0895,15.1969,3930435.503879,0
+EXC.US,D,20040714,000000,15.1852,15.5135,15.1236,15.4656,6047992.2936467,0
+EXC.US,D,20040715,000000,15.4656,15.5281,15.3893,15.4704,3408435.9649203,0
+EXC.US,D,20040716,000000,15.6151,15.7137,15.574,15.6112,4479571.056046,0
+EXC.US,D,20040719,000000,15.5916,15.7294,15.5477,15.6659,3781507.2744852,0
+EXC.US,D,20040720,000000,15.5916,15.704,15.5242,15.6151,5591077.0182535,0
+EXC.US,D,20040721,000000,15.6112,15.6112,15.2203,15.2253,4440963.6727161,0
+EXC.US,D,20040722,000000,15.1236,15.1372,14.9058,15.024,4857053.6437359,0
+EXC.US,D,20040723,000000,15.0024,15.0524,14.94,14.9907,3265027.4624238,0
+EXC.US,D,20040726,000000,15.0571,15.1335,14.976,15.0524,2787159.127686,0
+EXC.US,D,20040727,000000,15.0524,15.1119,14.8891,14.9058,3718857.9136247,0
+EXC.US,D,20040728,000000,15.3209,15.4558,15.0787,15.3982,8211672.0155314,0
+EXC.US,D,20040729,000000,15.4558,15.7421,15.4343,15.7294,6846212.5586129,0
+EXC.US,D,20040730,000000,15.704,16.0636,15.6366,15.8183,5085628.4719999,0
+EXC.US,D,20040802,000000,15.704,16.0948,15.704,16.0636,6478653.8114567,0
+EXC.US,D,20040803,000000,16.0225,16.1505,15.9248,16.0811,3751501.3717496,0
+EXC.US,D,20040804,000000,16.0811,16.3176,16.0039,16.2228,4419123.2402546,0
+EXC.US,D,20040805,000000,16.2736,16.3351,16.0576,16.1046,5266093.757743,0
+EXC.US,D,20040806,000000,16.2266,16.4983,16.1368,16.3234,6769661.0189192,0
+EXC.US,D,20040809,000000,16.4309,16.4358,16.2306,16.3821,4787127.2092169,0
+EXC.US,D,20040810,000000,16.4309,16.5706,16.3274,16.5471,5425165.8798276,0
+EXC.US,D,20040811,000000,16.4075,16.6703,16.3704,16.5276,7766438.9509313,0
+EXC.US,D,20040812,000000,16.4544,16.5471,16.4075,16.4759,4392646.360019,0
+EXC.US,D,20040813,000000,16.4075,16.5022,16.254,16.3351,3935730.0611275,0
+EXC.US,D,20040816,000000,16.3771,16.4358,16.2677,16.3274,3510587.2467165,0
+EXC.US,D,20040817,000000,16.3478,16.4397,16.304,16.3274,4399927.5276713,0
+EXC.US,D,20040818,000000,16.386,16.5511,16.3313,16.5355,6330395.9735179,0
+EXC.US,D,20040819,000000,16.3401,16.4759,16.2931,16.3586,5932602.0599835,0
+EXC.US,D,20040820,000000,16.3351,16.4924,16.2931,16.4924,4060823.0596688,0
+EXC.US,D,20040823,000000,16.4075,16.4709,16.3176,16.3401,3735844.9166503,0
+EXC.US,D,20040824,000000,16.386,16.4632,16.2931,16.3996,3083682.9915509,0
+EXC.US,D,20040825,000000,16.3996,16.5022,16.3449,16.4846,2469456.0113294,0
+EXC.US,D,20040826,000000,16.4397,16.5355,16.3401,16.3586,2493500.0358566,0
+EXC.US,D,20040827,000000,16.3586,16.386,16.3176,16.3313,2045411.4107069,0
+EXC.US,D,20040830,000000,16.2931,16.5129,16.2931,16.4202,1529593.8021137,0
+EXC.US,D,20040831,000000,16.4445,16.7044,16.4202,16.7044,3048377.4140748,0
+EXC.US,D,20040901,000000,16.7074,16.892,16.6947,16.8403,4946195.2373078,0
+EXC.US,D,20040902,000000,16.892,16.9985,16.8618,16.9985,4115537.2373963,0
+EXC.US,D,20040903,000000,17.0162,17.0503,16.8588,16.9321,2786719.023372,0
+EXC.US,D,20040907,000000,17.0201,17.1226,16.9595,17.0806,4241957.7133688,0
+EXC.US,D,20040908,000000,17.0503,17.0612,16.8295,16.9019,6317370.9328176,0
+EXC.US,D,20040909,000000,16.9067,17.0748,16.892,17.0748,4805656.6243386,0
+EXC.US,D,20040910,000000,17.1637,17.1637,17.0035,17.0806,4740789.3424349,0
+EXC.US,D,20040913,000000,17.1783,17.1783,16.68,16.6899,4842719.5485757,0
+EXC.US,D,20040914,000000,16.7484,16.8002,16.6253,16.6606,4441844.9048427,0
+EXC.US,D,20040915,000000,16.4983,16.6439,16.4983,16.6439,3310916.013406,0
+EXC.US,D,20040916,000000,16.5393,16.8208,16.5091,16.7837,3405341.9292424,0
+EXC.US,D,20040917,000000,16.7837,17.0503,16.7837,16.8588,4700417.4478549,0
+EXC.US,D,20040920,000000,16.7875,16.8148,16.68,16.6899,2824886.3023879,0
+EXC.US,D,20040921,000000,16.7484,16.8031,16.6516,16.6516,2779429.6677325,0
+EXC.US,D,20040922,000000,16.4309,16.5511,16.425,16.5393,3701647.7879468,0
+EXC.US,D,20040923,000000,16.5091,16.5658,16.3625,16.4632,3046832.954982,0
+EXC.US,D,20040924,000000,16.4544,16.5862,16.3127,16.5315,3477931.5066108,0
+EXC.US,D,20040927,000000,16.5315,16.5598,16.3898,16.5022,5284635.4548456,0
+EXC.US,D,20040928,000000,16.5091,16.6752,16.4759,16.6352,3256870.180137,0
+EXC.US,D,20040929,000000,16.9654,16.9654,16.4983,16.5706,3586480.6769359,0
+EXC.US,D,20040930,000000,16.6352,16.6849,16.4759,16.6292,3689946.130684,0
+EXC.US,D,20041001,000000,16.6566,16.9107,16.6489,16.9067,4069211.6525951,0
+EXC.US,D,20041004,000000,16.9204,16.9838,16.7924,16.8452,3972129.7583981,0
+EXC.US,D,20041005,000000,16.8695,17.0201,16.8667,16.8969,2829074.4578606,0
+EXC.US,D,20041006,000000,16.9595,17.2233,16.9507,17.2233,3834682.1106116,0
+EXC.US,D,20041007,000000,17.2233,17.2516,17.1139,17.1724,3046169.7280156,0
+EXC.US,D,20041008,000000,17.2017,17.2144,17.0612,17.151,3651126.8831842,0
+EXC.US,D,20041011,000000,17.151,17.2144,17.0963,17.1333,3570591.8876986,0
+EXC.US,D,20041012,000000,16.9507,17.1637,16.9468,17.151,4706150.0624206,0
+EXC.US,D,20041013,000000,17.2017,17.2017,16.9107,17.0318,5542101.5960822,0
+EXC.US,D,20041014,000000,16.9721,17.0396,16.8969,17.0073,3030073.1686023,0
+EXC.US,D,20041015,000000,17.109,17.2233,17.0318,17.1724,2867682.864689,0
+EXC.US,D,20041018,000000,17.1423,17.2106,16.9781,17.1012,4156357.4242775,0
+EXC.US,D,20041019,000000,17.1333,17.2204,17.0201,17.0748,5811043.2014341,0
+EXC.US,D,20041020,000000,17.1568,17.2604,17.0073,17.2516,4648576.2301499,0
+EXC.US,D,20041021,000000,17.4949,17.5857,17.2233,17.2321,4649892.4490985,0
+EXC.US,D,20041022,000000,17.3474,17.6454,17.151,17.5301,4712106.823137,0
+EXC.US,D,20041025,000000,17.6747,17.8632,17.6591,17.8358,6053289.9213904,0
+EXC.US,D,20041026,000000,17.9032,18.0879,17.7821,18.043,7382109.1589129,0
+EXC.US,D,20041027,000000,18.0166,18.0625,17.7245,17.8114,4793297.8810999,0
+EXC.US,D,20041028,000000,17.9258,17.9306,17.5301,17.8759,7555525.6111418,0
+EXC.US,D,20041029,000000,18.1094,18.1759,17.748,17.9579,5631007.785021,0
+EXC.US,D,20041101,000000,18.1309,18.4055,18.1094,18.2062,7976924.4683877,0
+EXC.US,D,20041102,000000,18.2755,18.2755,17.6806,17.7011,6041589.287626,0
+EXC.US,D,20041103,000000,18.1309,18.3391,17.9032,18.1974,6250087.17118,0
+EXC.US,D,20041104,000000,18.3342,18.5853,18.2404,18.5686,6224492.5465694,0
+EXC.US,D,20041105,000000,18.5686,18.5686,18.2854,18.4104,6122570.5284159,0
+EXC.US,D,20041108,000000,18.4661,18.7104,18.4241,18.6741,4932071.9828192,0
+EXC.US,D,20041109,000000,18.7181,18.7944,18.6595,18.7572,4023103.0494559,0
+EXC.US,D,20041110,000000,18.7572,18.8432,18.3929,18.6273,7314821.3032817,0
+EXC.US,D,20041111,000000,18.7415,18.9829,18.5599,18.9272,3024775.5408587,0
+EXC.US,D,20041112,000000,19.0083,19.2272,18.8383,19.2272,3136184.365727,0
+EXC.US,D,20041115,000000,19.2536,19.2594,18.8296,18.8501,3593538.7219359,0
+EXC.US,D,20041116,000000,18.8559,18.9556,18.7611,18.8207,2967407.4317674,0
+EXC.US,D,20041117,000000,18.9322,19.1656,18.5413,18.6313,3646926.4457306,0
+EXC.US,D,20041118,000000,18.7064,18.9556,18.6741,18.8871,3717531.459692,0
+EXC.US,D,20041119,000000,18.9692,19.106,18.7699,19.069,5282425.7217895,0
+EXC.US,D,20041122,000000,18.8109,19.1138,18.8002,19.069,5839278.4519292,0
+EXC.US,D,20041123,000000,19.0737,19.4186,19.0416,19.3268,3713118.1345702,0
+EXC.US,D,20041124,000000,19.3992,19.49,19.1411,19.2272,4426410.5488973,0
+EXC.US,D,20041126,000000,19.1813,19.4578,19.1813,19.2086,2144693.8264743,0
+EXC.US,D,20041129,000000,19.2292,19.3268,18.9996,19.2536,4028614.5883659,0
+EXC.US,D,20041130,000000,19.2272,19.2702,18.9018,18.9077,6310981.2322759,0
+EXC.US,D,20041201,000000,18.9126,18.9917,18.6029,18.9692,5212042.806982,0
+EXC.US,D,20041202,000000,18.9692,19.0034,18.6166,18.7181,4265559.586585,0
+EXC.US,D,20041203,000000,18.7514,19.1011,18.7514,19.06,4344547.0524822,0
+EXC.US,D,20041206,000000,19.06,19.2438,18.9917,19.2438,3045511.6185413,0
+EXC.US,D,20041207,000000,19.3034,19.3171,18.8207,18.8383,4069431.7047522,0
+EXC.US,D,20041208,000000,18.9692,18.9692,18.6224,18.683,4247479.487263,0
+EXC.US,D,20041209,000000,18.5491,18.8207,18.5159,18.7915,3403358.3893337,0
+EXC.US,D,20041210,000000,18.9018,19.2292,18.6067,19.0279,5321919.4547382,0
+EXC.US,D,20041213,000000,19.1715,19.4706,19.1011,19.4402,3728782.7776567,0
+EXC.US,D,20041214,000000,19.49,19.6258,19.3777,19.5281,4543986.9751532,0
+EXC.US,D,20041215,000000,19.49,19.6717,19.3171,19.6639,4576200.5639481,0
+EXC.US,D,20041216,000000,19.7157,19.7538,19.3083,19.3083,6249203.8920566,0
+EXC.US,D,20041217,000000,19.2741,19.5037,18.6467,18.9742,14703778.690022,0
+EXC.US,D,20041220,000000,19.7391,20.1202,19.3552,19.5124,30897208.133409,0
+EXC.US,D,20041221,000000,19.5174,19.7294,19.404,19.7244,10672734.316442,0
+EXC.US,D,20041222,000000,19.7244,19.9346,19.5818,19.9209,8008250.6840654,0
+EXC.US,D,20041223,000000,19.9209,20.0274,19.7861,20.0117,4203350.3300386,0
+EXC.US,D,20041227,000000,20.2472,20.2472,19.9844,20.0333,5651310.9228784,0
+EXC.US,D,20041228,000000,19.9248,20.1544,19.9209,20.1544,5094230.9760928,0
+EXC.US,D,20041229,000000,20.1544,20.3527,20.0675,20.2589,5329197.5518951,0
+EXC.US,D,20041230,000000,20.1368,20.3186,20.0968,20.1202,3402036.0293947,0
+EXC.US,D,20041231,000000,20.126,20.1945,19.9658,19.9757,4185030.73209,0
+EXC.US,D,20050103,000000,20.0792,20.084,19.5867,19.5946,6800108.0494671,0
+EXC.US,D,20050104,000000,19.6717,19.7206,19.449,19.4616,5963492.2653407,0
+EXC.US,D,20050105,000000,19.4803,19.5652,19.1548,19.1715,9336412.8356122,0
+EXC.US,D,20050106,000000,19.0864,19.2594,18.9322,19.2438,5170573.7221119,0
+EXC.US,D,20050107,000000,19.2185,19.3777,19.0386,19.0503,4698210.785294,0
+EXC.US,D,20050110,000000,19.06,19.3171,19.0445,19.2232,4297111.9954102,0
+EXC.US,D,20050111,000000,19.2379,19.2594,18.9742,19.1177,3761433.4002704,0
+EXC.US,D,20050112,000000,19.2379,19.2995,19.0386,19.2438,6037181.0799961,0
+EXC.US,D,20050113,000000,19.2653,19.5946,19.2185,19.4578,4404332.6648058,0
+EXC.US,D,20050114,000000,19.3552,19.6004,19.2653,19.5037,4378529.2465207,0
+EXC.US,D,20050118,000000,19.4666,19.7588,19.3552,19.658,4365287.2241585,0
+EXC.US,D,20050119,000000,19.658,19.7714,19.5037,19.5564,3871527.0296885,0
+EXC.US,D,20050120,000000,19.5564,19.577,19.2868,19.3229,5259258.8353953,0
+EXC.US,D,20050121,000000,19.3229,19.4353,19.1314,19.1921,3808648.4051854,0
+EXC.US,D,20050124,000000,19.1921,19.5652,19.1548,19.4236,4619662.4002124,0
+EXC.US,D,20050125,000000,19.4803,19.5564,19.2741,19.2741,4296679.055585,0
+EXC.US,D,20050126,000000,19.2956,19.8192,19.2956,19.7636,5437080.4247586,0
+EXC.US,D,20050127,000000,19.703,20.0244,19.6298,19.8349,5627483.8800131,0
+EXC.US,D,20050128,000000,19.7714,20.0244,19.6111,19.9883,5114084.7981504,0
+EXC.US,D,20050131,000000,19.9883,20.1544,19.9073,20.0568,6561609.3806696,0
+EXC.US,D,20050201,000000,20.126,20.5227,20.0792,20.51,7022492.7593785,0
+EXC.US,D,20050202,000000,20.4524,20.5178,20.2521,20.426,6481519.6069903,0
+EXC.US,D,20050203,000000,20.3527,20.5335,20.1778,20.5335,5468187.6117778,0
+EXC.US,D,20050204,000000,20.6019,20.7533,20.554,20.7367,4365064.1015062,0
+EXC.US,D,20050207,000000,20.6498,20.8647,20.6498,20.8041,4345652.4307596,0
+EXC.US,D,20050208,000000,20.6918,20.8686,20.6645,20.7778,7254146.2708444,0
+EXC.US,D,20050209,000000,20.85,20.9409,20.7582,20.808,8040463.2493619,0
+EXC.US,D,20050210,000000,20.812,20.85,20.6605,20.7142,4936264.2322854,0
+EXC.US,D,20050211,000000,20.5296,20.6869,20.3527,20.515,8450156.3553513,0
+EXC.US,D,20050214,000000,20.554,20.6948,20.4475,20.5599,5279335.7801051,0
+EXC.US,D,20050215,000000,20.4876,20.5335,20.2746,20.3556,5337582.0508278,0
+EXC.US,D,20050216,000000,20.3527,20.5921,20.2843,20.5824,3997065.2500359,0
+EXC.US,D,20050217,000000,20.5599,20.5735,20.3606,20.3693,4565394.4677895,0
+EXC.US,D,20050218,000000,20.3527,20.3693,19.9658,20.1437,6168235.9567459,0
+EXC.US,D,20050222,000000,19.9433,19.9804,19.6336,19.7128,7619056.2041287,0
+EXC.US,D,20050223,000000,19.7655,20.0568,19.7655,19.8936,5107468.9044613,0
+EXC.US,D,20050224,000000,19.8974,20.1828,19.8974,20.1368,4029495.8204926,0
+EXC.US,D,20050225,000000,20.131,20.6692,20.0157,20.6224,5277345.0757077,0
+EXC.US,D,20050228,000000,20.6224,20.8364,20.4944,20.5599,5837962.2329807,0
+EXC.US,D,20050301,000000,20.6448,20.8413,20.3527,20.4133,7497280.3639176,0
+EXC.US,D,20050302,000000,20.4133,20.7269,20.3244,20.6448,5830013.7443683,0
+EXC.US,D,20050303,000000,20.6498,20.6742,20.4182,20.6283,6575723.4236728,0
+EXC.US,D,20050304,000000,20.8041,21.236,20.7582,21.1217,6647874.943724,0
+EXC.US,D,20050307,000000,21.1822,21.3152,21.1217,21.236,5756766.0575256,0
+EXC.US,D,20050308,000000,21.236,21.236,20.9174,21.067,7950665.5933124,0
+EXC.US,D,20050309,000000,20.85,20.8774,20.6605,20.7416,7400205.6342094,0
+EXC.US,D,20050310,000000,20.7416,21.2066,20.6068,21.1041,6620737.9070172,0
+EXC.US,D,20050311,000000,21.1041,21.2145,20.8745,20.8999,3429619.3114059,0
+EXC.US,D,20050314,000000,20.8999,21.1529,20.8217,21.1529,5016570.9876266,0
+EXC.US,D,20050315,000000,21.1862,21.3836,20.9927,20.9927,6089251.5613437,0
+EXC.US,D,20050316,000000,21.024,21.1432,20.5296,20.6547,6515717.7591922,0
+EXC.US,D,20050317,000000,20.6692,20.9595,20.6448,20.7103,4962958.0941828,0
+EXC.US,D,20050318,000000,20.6918,20.7836,20.5374,20.7142,11760414.259283,0
+EXC.US,D,20050321,000000,20.7319,20.7631,20.554,20.6605,2824886.3023879,0
+EXC.US,D,20050322,000000,20.6605,20.6995,20.0792,20.1368,6976382.1092423,0
+EXC.US,D,20050323,000000,20.1368,20.1368,19.8017,19.916,7131697.9921811,0
+EXC.US,D,20050324,000000,19.9658,20.2989,19.9433,20.2892,4001476.528161,0
+EXC.US,D,20050328,000000,20.2932,20.6019,20.2315,20.5178,4774547.3903227,0
+EXC.US,D,20050329,000000,20.4524,20.5735,20.1407,20.1778,5549379.6932393,0
+EXC.US,D,20050330,000000,20.2355,20.6283,20.2355,20.4524,5385680.3348662,0
+EXC.US,D,20050331,000000,20.5921,20.9301,20.5774,20.8003,5841711.3076376,0
+EXC.US,D,20050401,000000,20.985,21.0279,20.4612,20.8041,6339221.600263,0
+EXC.US,D,20050404,000000,20.8315,20.8413,20.5374,20.6498,5233882.215945,0
+EXC.US,D,20050405,000000,20.6391,20.8168,20.6185,20.7631,4775644.5806127,0
+EXC.US,D,20050406,000000,20.8217,20.8217,20.551,20.6448,3079927.7759034,0
+EXC.US,D,20050407,000000,20.6829,20.895,20.597,20.8745,5065773.6264439,0
+EXC.US,D,20050408,000000,20.85,20.9223,20.5774,20.5774,3048157.3619179,0
+EXC.US,D,20050411,000000,20.5824,21.0454,20.5824,21.0191,3877045.7330875,0
+EXC.US,D,20050412,000000,20.985,21.5076,20.8647,21.4841,7094195.9871284,0
+EXC.US,D,20050413,000000,21.4314,21.5985,21.2253,21.3542,5106364.5496825,0
+EXC.US,D,20050414,000000,21.3591,21.4667,20.85,21.2497,4670411.5451194,0
+EXC.US,D,20050415,000000,21.2536,21.3074,20.6224,20.7465,5708012.7345081,0
+EXC.US,D,20050418,000000,20.7465,20.985,20.6068,20.9263,5167693.5976006,0
+EXC.US,D,20050419,000000,20.9263,21.3074,20.9086,21.2809,4003902.2193805,0
+EXC.US,D,20050420,000000,21.2116,21.32,21.0835,21.1392,5655284.143686,0
+EXC.US,D,20050421,000000,21.3406,21.3591,21.1529,21.2116,4826392.7020212,0
+EXC.US,D,20050422,000000,21.2066,21.4841,21.0797,21.2809,5240948.4489322,0
+EXC.US,D,20050425,000000,21.3923,21.5565,21.3493,21.5311,6455050.914742,0
+EXC.US,D,20050426,000000,21.4393,21.4393,21.1345,21.3024,7524632.3352893,0
+EXC.US,D,20050427,000000,21.236,21.701,21.1099,21.6141,4338813.4144182,0
+EXC.US,D,20050428,000000,21.6189,22.2022,21.5702,21.9658,10505939.898894,0
+EXC.US,D,20050429,000000,21.961,22.4602,21.8954,22.4378,7408368.0339883,0
+EXC.US,D,20050502,000000,22.4378,22.5276,22.3313,22.4719,7636930.5802714,0
+EXC.US,D,20050503,000000,22.4719,22.4719,22.0968,22.1974,7939850.2856682,0
+EXC.US,D,20050504,000000,22.2102,22.4172,22.0596,22.3869,6647437.909905,0
+EXC.US,D,20050505,000000,22.3469,22.4318,22.1124,22.1974,4253433.1774842,0
+EXC.US,D,20050506,000000,21.9277,22.2149,21.7646,22.0821,6201328.7306704,0
+EXC.US,D,20050509,000000,22.0519,22.0724,21.7215,21.9785,6156539.416975,0
+EXC.US,D,20050510,000000,21.7646,22.1974,21.7646,21.961,4768367.506954,0
+EXC.US,D,20050511,000000,21.7753,21.7792,21.446,21.6659,8298366.4244173,0
+EXC.US,D,20050512,000000,21.4393,21.6297,21.2809,21.3024,7049628.7725868,0
+EXC.US,D,20050513,000000,21.3024,21.3102,20.0079,20.51,12504365.568327,0
+EXC.US,D,20050516,000000,20.5774,20.5774,20.2746,20.4182,9231387.5702951,0
+EXC.US,D,20050517,000000,20.426,20.5774,20.2658,20.4876,8059867.7556197,0
+EXC.US,D,20050518,000000,20.3967,20.8999,20.3967,20.8217,5441052.6220679,0
+EXC.US,D,20050519,000000,20.9174,21.1686,20.8999,21.1099,6101165.0827764,0
+EXC.US,D,20050520,000000,21.2585,21.3464,21.0768,21.236,7803068.9353432,0
+EXC.US,D,20050523,000000,21.3493,21.3757,21.1939,21.2145,4956780.257811,0
+EXC.US,D,20050524,000000,21.1735,21.2536,21.0534,21.1637,2984841.7035959,0
+EXC.US,D,20050525,000000,21.1637,21.2311,21.0494,21.1529,5410167.5342026,0
+EXC.US,D,20050526,000000,21.0093,21.2985,21.0093,21.2193,3163536.3370986,0
+EXC.US,D,20050527,000000,21.1901,21.3298,21.1305,21.2731,3574347.1033462,0
+EXC.US,D,20050531,000000,21.1686,21.3249,21.1099,21.236,5079664.5467947,0
+EXC.US,D,20050601,000000,21.3249,21.832,21.2623,21.829,8164455.9871181,0
+EXC.US,D,20050602,000000,21.829,21.9698,21.7832,21.832,3271862.3847715,0
+EXC.US,D,20050603,000000,21.832,21.9952,21.6815,21.9658,4177089.4079666,0
+EXC.US,D,20050606,000000,21.9384,21.9825,21.7255,21.8106,2701991.7784202,0
+EXC.US,D,20050607,000000,21.9228,22.295,21.9131,22.0147,5161741.9543763,0
+EXC.US,D,20050608,000000,22.1212,22.1622,21.9004,21.9825,3216273.1159079,0
+EXC.US,D,20050609,000000,21.9952,22.0284,21.7548,21.8417,4771460.5191336,0
+EXC.US,D,20050610,000000,21.9327,22.3087,21.9091,22.2102,5849648.5377673,0
+EXC.US,D,20050613,000000,22.2102,22.2365,21.8564,21.9483,6428787.9456731,0
+EXC.US,D,20050614,000000,21.9952,22.0909,21.8897,21.9327,5091583.1857194,0
+EXC.US,D,20050615,000000,21.8917,22.0049,21.4714,22,7365784.3593553,0
+EXC.US,D,20050616,000000,21.8917,21.9327,21.5945,21.6708,4425963.2800943,0
+EXC.US,D,20050617,000000,21.961,22.0909,21.7128,22.0636,6737008.3493087,0
+EXC.US,D,20050620,000000,21.961,22.1818,21.8036,22.1427,3882337.2198407,0
+EXC.US,D,20050621,000000,22.1427,22.3469,22.1427,22.1876,4436767.3292561,0
+EXC.US,D,20050622,000000,22.3684,22.9429,22.2413,22.8002,9641759.2557269,0
+EXC.US,D,20050623,000000,22.8569,23.2057,22.8208,22.9928,7944483.6629469,0
+EXC.US,D,20050624,000000,22.9966,23.107,22.9087,22.9761,4890595.7334602,0
+EXC.US,D,20050627,000000,23.0171,23.0963,22.8989,23.0015,5363609.6152636,0
+EXC.US,D,20050628,000000,23.0318,23.2926,23.0318,23.2751,5180935.6199628,0
+EXC.US,D,20050629,000000,23.3337,23.3425,22.8481,22.9429,4318076.3132372,0
+EXC.US,D,20050630,000000,23.0015,23.573,22.9928,23.2653,8162241.1365698,0
+EXC.US,D,20050701,000000,23.3571,23.4548,23.2341,23.4461,3924474.6491692,0
+EXC.US,D,20050705,000000,23.3523,23.5682,23.28,23.4548,4845357.1039651,0
+EXC.US,D,20050706,000000,23.4509,23.5593,22.8002,22.8081,6271707.5514844,0
+EXC.US,D,20050707,000000,22.5725,23.1305,22.4797,23.1169,6167787.6644445,0
+EXC.US,D,20050708,000000,23.0786,23.4031,22.9351,23.3934,5924882.835014,0
+EXC.US,D,20050711,000000,23.5858,23.7977,23.4148,23.6385,4783595.1162217,0
+EXC.US,D,20050712,000000,23.832,24.0685,23.747,23.9951,6168888.9487281,0
+EXC.US,D,20050713,000000,23.9991,24.2901,23.9082,24.257,5522903.8365021,0
+EXC.US,D,20050714,000000,24.2804,24.5296,23.6542,23.8174,5623948.7165227,0
+EXC.US,D,20050715,000000,23.8661,24.0235,23.6014,23.6834,4414484.7454837,0
+EXC.US,D,20050718,000000,23.7157,23.793,23.5506,23.5564,3054111.0521389,0
+EXC.US,D,20050719,000000,23.659,23.8995,23.5339,23.8769,6008725.7773439,0
+EXC.US,D,20050720,000000,23.832,24.0635,23.5379,24.0352,6264204.2846783,0
+EXC.US,D,20050721,000000,24.0352,24.0352,23.2966,23.4148,5612924.6152038,0
+EXC.US,D,20050722,000000,23.5339,23.6834,23.3425,23.5096,6313626.9756525,0
+EXC.US,D,20050725,000000,23.6248,23.9913,23.6014,23.6952,3837112.9193232,0
+EXC.US,D,20050726,000000,23.6952,23.8769,23.5926,23.7011,4471847.7370829,0
+EXC.US,D,20050727,000000,23.793,23.8701,23.5066,23.7421,4099219.6023275,0
+EXC.US,D,20050728,000000,23.8271,24.3185,23.7977,24.3146,4562746.6774161,0
+EXC.US,D,20050729,000000,24.3146,24.511,24.1837,24.257,3912783.2268903,0
+EXC.US,D,20050801,000000,24.2521,24.257,23.6834,23.7773,4778960.7154445,0
+EXC.US,D,20050802,000000,23.8868,24.4026,23.8818,24.3996,5400235.5056818,0
+EXC.US,D,20050803,000000,24.3996,24.8754,24.2991,24.6253,5376628.5149735,0
+EXC.US,D,20050804,000000,24.5746,24.6019,24.3538,24.4612,3262824.8938565,0
+EXC.US,D,20050805,000000,24.3185,24.3215,23.4548,23.6952,5568355.3536655,0
+EXC.US,D,20050808,000000,23.8174,23.9649,23.1764,23.1803,6085058.288379,0
+EXC.US,D,20050809,000000,23.3073,23.5564,23.2487,23.3981,4098774.3805213,0
+EXC.US,D,20050810,000000,23.6014,24.0489,23.2653,23.3425,6659786.4181598,0
+EXC.US,D,20050811,000000,23.1607,23.616,23.0943,23.4705,8779108.7426759,0
+EXC.US,D,20050812,000000,23.4705,23.5653,23.3073,23.3474,5404869.9064591,0
+EXC.US,D,20050815,000000,23.28,23.4842,23.1549,23.4363,3523378.9297805,0
+EXC.US,D,20050816,000000,23.4363,23.5564,23.0211,23.0269,3978748.7225824,0
+EXC.US,D,20050817,000000,23.107,23.2154,22.8002,23.0582,3595522.2618446,0
+EXC.US,D,20050818,000000,22.9801,23.1363,22.9174,23.0649,2452462.8673135,0
+EXC.US,D,20050819,000000,23.0622,23.4148,23.0622,23.4118,5518051.4305646,0
+EXC.US,D,20050822,000000,23.5135,23.6834,23.4802,23.6063,3763423.0811695,0
+EXC.US,D,20050823,000000,23.5593,23.8094,23.5476,23.7597,4467221.524293,0
+EXC.US,D,20050824,000000,23.7636,24.087,23.5018,23.5379,6099172.3313822,0
+EXC.US,D,20050825,000000,23.75,23.8174,23.5789,23.7255,4309687.7203109,0
+EXC.US,D,20050826,000000,23.7773,23.9052,23.659,23.7059,4789772.9525935,0
+EXC.US,D,20050829,000000,23.5682,23.9649,23.5135,23.9228,4130099.5727007,0
+EXC.US,D,20050830,000000,23.9278,24.0146,23.6434,23.9415,5894441.9454564,0
+EXC.US,D,20050831,000000,23.9415,24.4397,23.8868,24.4261,5728304.6138831,0
+EXC.US,D,20050901,000000,24.4261,24.6751,23.6337,24.4543,9702869.2749863,0
+EXC.US,D,20050902,000000,24.511,24.6126,24.3957,24.4671,3910795.592988,0
+EXC.US,D,20050906,000000,24.5208,25.2145,24.3098,25.2106,5738232.5484102,0
+EXC.US,D,20050907,000000,25.2106,25.2106,24.9048,25.0113,4480229.1655204,0
+EXC.US,D,20050908,000000,25.11,25.1334,24.8804,24.9096,4372125.2170015,0
+EXC.US,D,20050909,000000,24.9048,25.2614,24.8706,25.2272,11269082.826527,0
+EXC.US,D,20050912,000000,25.2272,25.446,25.1637,25.3932,5005105.7584953,0
+EXC.US,D,20050913,000000,25.4724,25.5223,25.0513,25.0513,5546946.8375308,0
+EXC.US,D,20050914,000000,25.066,25.1549,24.8921,24.9302,4113998.9192937,0
+EXC.US,D,20050915,000000,25.02,25.3835,25.0113,25.3748,3998607.6621321,0
+EXC.US,D,20050916,000000,25.5183,25.8291,25.3103,25.8008,8409116.1163129,0
+EXC.US,D,20050919,000000,26.0157,26.0459,25.5809,25.7089,4999808.1307517,0
+EXC.US,D,20050920,000000,25.8202,25.9922,25.577,25.5858,4038760.5280534,0
+EXC.US,D,20050921,000000,25.6229,25.7451,23.62,24.4768,23574441.412011,0
+EXC.US,D,20050922,000000,24.4065,24.4124,23.9307,24.0391,11010511.307014,0
+EXC.US,D,20050923,000000,24.2434,24.3352,23.8995,24.2043,5733387.3069616,0
+EXC.US,D,20050926,000000,24.2481,24.8921,24.2481,24.594,7928375.8450511,0
+EXC.US,D,20050927,000000,24.638,24.7661,24.3488,24.4768,11148183.100952,0
+EXC.US,D,20050928,000000,24.8853,25.1549,24.2481,24.382,11550821.232436,0
+EXC.US,D,20050929,000000,24.3615,24.8569,24.1349,24.5169,7790045.9416396,0
+EXC.US,D,20050930,000000,24.5208,24.6751,24.2091,24.2247,6496303.0179503,0
+EXC.US,D,20051003,000000,24.4309,24.4935,23.9697,24.2384,10148308.062765,0
+EXC.US,D,20051004,000000,24.2991,24.4124,23.9697,23.9991,6031009.3846148,0
+EXC.US,D,20051005,000000,23.9599,24.0098,23.3298,23.3337,6688246.838304,0
+EXC.US,D,20051006,000000,23.364,23.6464,22.9721,23.3884,9468124.7983379,0
+EXC.US,D,20051007,000000,23.3884,23.7597,23.2154,23.5789,5959083.0342127,0
+EXC.US,D,20051010,000000,23.5135,23.5183,22.9351,23.0622,6077114.9172589,0
+EXC.US,D,20051011,000000,22.8002,23.0649,22.4797,22.6449,11889922.629944,0
+EXC.US,D,20051012,000000,22.6498,22.8256,21.87,21.9825,14053817.286493,0
+EXC.US,D,20051013,000000,21.7548,21.87,21.1305,21.3406,14297604.371548,0
+EXC.US,D,20051014,000000,21.574,22.0821,21.3757,22.0519,11568253.457268,0
+EXC.US,D,20051017,000000,22.4378,22.9674,22.2266,22.9674,10222882.203542,0
+EXC.US,D,20051018,000000,22.8676,22.8715,22.427,22.6185,9051138.2427153,0
+EXC.US,D,20051019,000000,22.5725,22.9174,22.3361,22.8256,9729346.1552219,0
+EXC.US,D,20051020,000000,22.6625,22.8843,22.341,22.5228,7694077.6137072,0
+EXC.US,D,20051021,000000,22.6625,23.1803,22.6185,23.0895,8881035.8783214,0
+EXC.US,D,20051024,000000,23.0895,23.9726,23.0689,23.9131,6966678.3208658,0
+EXC.US,D,20051025,000000,23.8515,24.3577,23.6464,23.9552,7737317.3508177,0
+EXC.US,D,20051026,000000,23.616,23.8221,23.364,23.3884,10276934.177801,0
+EXC.US,D,20051027,000000,23.4118,23.5183,23.0895,23.2487,5152254.1241631,0
+EXC.US,D,20051028,000000,23.3425,23.7636,23.2565,23.7597,6732807.9118551,0
+EXC.US,D,20051031,000000,23.7636,23.8174,23.4969,23.5809,8342938.7564509,0
+EXC.US,D,20051101,000000,23.4245,23.5066,23.189,23.2614,9269991.8831298,0
+EXC.US,D,20051102,000000,23.1169,23.4705,22.8354,23.4411,8443531.2501766,0
+EXC.US,D,20051103,000000,23.5232,23.9502,23.4509,23.7636,8909285.4577943,0
+EXC.US,D,20051104,000000,23.7636,23.8868,23.5018,23.6952,6753119.2376997,0
+EXC.US,D,20051107,000000,23.6952,23.8457,23.3601,23.4802,7219509.0378267,0
+EXC.US,D,20051108,000000,23.2751,23.6464,23.195,23.3337,9299786.945194,0
+EXC.US,D,20051109,000000,23.32,23.6248,23.2536,23.4802,6375395.1043864,0
+EXC.US,D,20051110,000000,23.3571,23.4148,22.7133,23.1461,8060756.1522352,0
+EXC.US,D,20051111,000000,23.1363,23.1607,22.6849,22.853,3122725.3617029,0
+EXC.US,D,20051114,000000,22.6849,22.8081,22.6225,22.6723,5075478.4383187,0
+EXC.US,D,20051115,000000,22.6536,23.0015,22.5541,22.8989,5469732.0708708,0
+EXC.US,D,20051116,000000,22.9575,23.3103,22.8989,23.0582,3525585.5923415,0
+EXC.US,D,20051117,000000,23.1842,23.7108,23.1266,23.5789,4350280.6905463,0
+EXC.US,D,20051118,000000,23.7977,23.8515,22.8208,23.3103,6277883.3408594,0
+EXC.US,D,20051121,000000,23.3787,23.5379,23.2106,23.3571,3320631.060265,0
+EXC.US,D,20051122,000000,23.3689,23.4334,23.0748,23.3025,8864935.2249145,0
+EXC.US,D,20051123,000000,23.3601,23.6952,23.2536,23.5476,3550514.9429888,0
+EXC.US,D,20051125,000000,23.6385,23.7284,23.5339,23.7255,1118570.1481978,0
+EXC.US,D,20051128,000000,23.6679,23.7284,23.2438,23.62,6652724.2791662,0
+EXC.US,D,20051129,000000,23.7636,24.0909,23.6952,23.747,5964155.4923072,0
+EXC.US,D,20051130,000000,23.7255,23.7685,23.4548,23.5858,5282867.8731004,0
+EXC.US,D,20051201,000000,23.7011,23.9913,23.5789,23.8515,6191618.8013035,0
+EXC.US,D,20051202,000000,23.8515,23.9082,23.6629,23.747,5534377.2536207,0
+EXC.US,D,20051205,000000,23.75,24.215,23.5682,24.2003,7410797.8192015,0
+EXC.US,D,20051206,000000,24.1633,24.4573,24.0597,24.2247,7030219.1488368,0
+EXC.US,D,20051207,000000,24.2854,24.5032,23.9307,24.0685,4834775.1539571,0
+EXC.US,D,20051208,000000,24.1251,24.5746,24.044,24.4895,7019621.8463529,0
+EXC.US,D,20051209,000000,24.4895,24.7475,24.3957,24.634,6627359.9416968,0
+EXC.US,D,20051212,000000,24.7377,24.8569,24.2277,24.2951,7336668.900232,0
+EXC.US,D,20051213,000000,24.3391,24.7377,24.3185,24.7289,5975851.0085796,0
+EXC.US,D,20051214,000000,24.7289,24.8804,24.4895,24.7289,6150142.5519446,0
+EXC.US,D,20051215,000000,24.808,25.2517,24.7982,24.9302,6988956.8106446,0
+EXC.US,D,20051216,000000,24.9927,25.3835,24.7025,24.7435,8045757.8066102,0
+EXC.US,D,20051219,000000,24.681,24.7524,24.2384,24.2727,6159191.301342,0
+EXC.US,D,20051220,000000,24.1808,24.5696,24.1593,24.5257,6220961.4770726,0
+EXC.US,D,20051221,000000,24.8149,24.8676,24.2043,24.215,4625407.2967589,0
+EXC.US,D,20051222,000000,24.3254,24.5746,24.2277,24.5746,5249991.0573393,0
+EXC.US,D,20051223,000000,24.6713,24.8569,24.6019,24.8119,6020417.1996228,0
+EXC.US,D,20051227,000000,24.7661,24.7758,24.2951,24.4543,5926206.2184515,0
+EXC.US,D,20051228,000000,24.4543,24.5696,24.3352,24.4983,3760341.3274724,0
+EXC.US,D,20051229,000000,24.4847,24.6517,24.172,24.1759,4266671.1058527,0
+EXC.US,D,20051230,000000,24.1466,24.1759,23.9415,24.087,3851226.9623263,0
+EXC.US,D,20060103,000000,24.3098,24.7885,23.9951,24.7563,5766250.8172435,0
+EXC.US,D,20060104,000000,24.8676,24.8676,24.3038,24.7563,5742425.821375,0
+EXC.US,D,20060105,000000,24.7661,24.8676,24.5648,24.6517,4625841.2600826,0
+EXC.US,D,20060106,000000,24.7661,25.1431,24.638,25.1431,4014488.2633821,0
+EXC.US,D,20060109,000000,25.0728,25.1334,24.8247,25.0777,6299942.8019794,0
+EXC.US,D,20060110,000000,25.3464,25.3464,24.643,24.9048,6106237.5408709,0
+EXC.US,D,20060111,000000,24.7934,24.9438,24.6253,24.7758,7871674.0334215,0
+EXC.US,D,20060112,000000,24.7758,24.8706,24.6176,24.7807,6972188.8362777,0
+EXC.US,D,20060113,000000,24.9478,25.4861,24.9048,25.3464,6793042.8399784,0
+EXC.US,D,20060117,000000,25.1334,25.8446,25.1021,25.8252,5682417.0863992,0
+EXC.US,D,20060118,000000,25.8252,26.2315,25.7714,26.0968,9840757.027087,0
+EXC.US,D,20060119,000000,26.0723,26.2023,25.9336,26.1974,4631801.0912941,0
+EXC.US,D,20060120,000000,26.2355,26.5482,26.0459,26.2853,8560025.8386187,0
+EXC.US,D,20060123,000000,26.3811,26.596,26.2745,26.5383,6592714.520692,0
+EXC.US,D,20060124,000000,26.4709,26.683,26.1554,26.6801,8427876.8420741,0
+EXC.US,D,20060125,000000,26.3556,27.149,26.174,26.2161,9563872.0506149,0
+EXC.US,D,20060126,000000,26.4709,26.4896,25.7958,25.958,7910072.6230769,0
+EXC.US,D,20060127,000000,25.963,26.6381,25.9385,26.1114,8932227.1745394,0
+EXC.US,D,20060130,000000,25.9483,26.0489,25.5984,25.7089,6656698.5234724,0
+EXC.US,D,20060131,000000,25.6532,26.1504,25.5907,26.0244,9909373.3836477,0
+EXC.US,D,20060201,000000,25.791,26.0352,25.6229,25.9336,4883971.651784,0
+EXC.US,D,20060202,000000,25.9532,26.0313,25.3054,25.4509,5708894.9901331,0
+EXC.US,D,20060203,000000,25.4509,25.5652,24.9732,25.3688,7017856.3116045,0
+EXC.US,D,20060206,000000,25.2028,25.5417,25.2028,25.4031,5476795.2333628,0
+EXC.US,D,20060207,000000,25.2702,25.3229,24.9478,25.1148,5053413.8597066,0
+EXC.US,D,20060208,000000,25.0513,25.0973,24.7435,24.8334,4572230.4136356,0
+EXC.US,D,20060209,000000,24.7885,25.3796,24.7025,25.1598,7645754.1600197,0
+EXC.US,D,20060210,000000,25.3376,25.8105,25.2067,25.5858,9499895.2123233,0
+EXC.US,D,20060213,000000,25.4265,25.5223,25.1784,25.1969,7122876.4594296,0
+EXC.US,D,20060214,000000,25.1549,25.4206,24.6664,25.3875,6915490.0951432,0
+EXC.US,D,20060215,000000,25.3376,25.6874,25.151,25.3932,4597386.9809289,0
+EXC.US,D,20060216,000000,25.3405,25.3972,24.979,25.1481,6642132.0941742,0
+EXC.US,D,20060217,000000,25.0426,25.363,24.9438,25.3601,7877854.9402884,0
+EXC.US,D,20060221,000000,25.3688,25.7802,25.3054,25.6777,6857691.0932235,0
+EXC.US,D,20060222,000000,25.9023,25.9747,25.7362,25.8819,4630042.7210346,0
+EXC.US,D,20060223,000000,25.8819,26.1153,25.6991,25.9385,5517608.2557553,0
+EXC.US,D,20060224,000000,25.918,26.001,25.8155,25.8847,3959777.1561498,0
+EXC.US,D,20060227,000000,25.9864,26.4427,25.958,26.3186,5028706.6082131,0
+EXC.US,D,20060228,000000,26.2434,26.2472,25.6229,25.8847,9713231.1728372,0
+EXC.US,D,20060301,000000,25.8155,25.8252,25.446,25.5858,7024259.3176253,0
+EXC.US,D,20060302,000000,25.3601,25.6874,25.1481,25.62,4626947.6618582,0
+EXC.US,D,20060303,000000,25.62,26.0244,25.4998,25.8446,6082624.4091723,0
+EXC.US,D,20060306,000000,25.7314,25.7958,24.8462,24.9527,6499613.0117915,0
+EXC.US,D,20060307,000000,24.9527,24.9527,24.6253,24.8881,7622147.1693115,0
+EXC.US,D,20060308,000000,24.9527,25.151,24.3439,24.9839,6744731.6682719,0
+EXC.US,D,20060309,000000,25.0083,25.1431,24.7241,24.7845,3195980.2130346,0
+EXC.US,D,20060310,000000,24.8374,25.3601,24.7885,25.1481,5886272.3811887,0
+EXC.US,D,20060313,000000,25.151,25.2106,24.9927,25.1187,3201490.7284463,0
+EXC.US,D,20060314,000000,25.1549,25.5417,25.0386,25.4724,4010083.1262475,0
+EXC.US,D,20060315,000000,25.4509,25.4861,25.1384,25.4177,3936388.1706018,0
+EXC.US,D,20060316,000000,25.3835,25.7665,25.3835,25.5507,4169153.2013353,0
+EXC.US,D,20060317,000000,25.6317,25.6513,25.2917,25.3376,5462898.1720215,0
+EXC.US,D,20060320,000000,25.4031,25.5272,25.1021,25.1334,3977871.5844494,0
+EXC.US,D,20060321,000000,25.0553,25.1247,24.638,24.7621,4517295.1602527,0
+EXC.US,D,20060322,000000,24.2677,25.151,24.2677,25.0836,4292482.7121251,0
+EXC.US,D,20060323,000000,25.2223,25.2223,24.8804,24.9527,5493562.1842313,0
+EXC.US,D,20060324,000000,24.9048,25.1187,24.7885,24.8334,3303421.9580856,0
+EXC.US,D,20060327,000000,24.8462,24.8511,24.4543,24.4612,3645384.0336344,0
+EXC.US,D,20060328,000000,24.4612,24.6614,24.1593,24.3185,6215669.9903195,0
+EXC.US,D,20060329,000000,24.385,24.6176,24.2951,24.5539,4513329.1039338,0
+EXC.US,D,20060330,000000,24.385,24.4895,23.9278,24.1095,7648405.0208883,0
+EXC.US,D,20060331,000000,24.5072,24.5072,23.9307,23.9766,7972061.8274661,0
+EXC.US,D,20060403,000000,23.9766,24.3312,23.8515,23.9052,7101698.2304361,0
+EXC.US,D,20060404,000000,23.9307,24.2951,23.7977,24.2354,6617425.8661791,0
+EXC.US,D,20060405,000000,24.2354,24.6517,24.044,24.6019,6271488.5228257,0
+EXC.US,D,20060406,000000,24.6614,24.681,24.0313,24.1671,5255949.8650524,0
+EXC.US,D,20060407,000000,24.1593,24.2521,23.5232,23.5476,6832313.4502748,0
+EXC.US,D,20060410,000000,23.5096,23.832,23.5096,23.6542,4375881.4561473,0
+EXC.US,D,20060411,000000,23.7773,23.7977,23.2839,23.3601,4351390.1628172,0
+EXC.US,D,20060412,000000,23.3884,23.5018,23.1803,23.4608,6213680.3094205,0
+EXC.US,D,20060413,000000,23.4608,23.5682,23.1764,23.4461,6751999.5304448,0
+EXC.US,D,20060417,000000,23.32,23.4461,23.2565,23.4187,4335282.3449214,0
+EXC.US,D,20060418,000000,23.364,24.1299,23.3571,24.0909,7522872.9415313,0
+EXC.US,D,20060419,000000,24.0098,24.2354,23.9131,24.0822,5406415.3890505,0
+EXC.US,D,20060420,000000,24.0685,24.4671,24.0235,24.3215,6584771.1495718,0
+EXC.US,D,20060421,000000,24.4543,24.472,24.0822,24.22,5257941.5929482,0
+EXC.US,D,20060424,000000,24.0997,25.363,24.0196,25.2223,11035444.751655,0
+EXC.US,D,20060425,000000,25.2223,25.2223,24.7475,24.8276,7177595.754649,0
+EXC.US,D,20060426,000000,24.5902,24.681,24.0967,24.2091,13938864.086648,0
+EXC.US,D,20060427,000000,24.215,24.769,23.9365,24.5502,10969261.250803,0
+EXC.US,D,20060428,000000,24.5442,24.6253,24.2727,24.4768,6906887.5910503,0
+EXC.US,D,20060501,000000,24.4065,24.5902,24.2091,24.385,8874203.0029706,0
+EXC.US,D,20060502,000000,24.7025,24.9048,24.638,24.8853,10057192.140771,0
+EXC.US,D,20060503,000000,24.9302,25.11,24.8247,25.066,10010417.24017,0
+EXC.US,D,20060504,000000,25.066,25.4031,25.0328,25.3103,8483026.0066236,0
+EXC.US,D,20060505,000000,25.4724,25.7274,25.4509,25.6659,8529803.9777197,0
+EXC.US,D,20060508,000000,25.4724,25.5272,24.9634,25.2272,8350657.9814204,0
+EXC.US,D,20060509,000000,25.2272,25.2272,25.0249,25.11,7090669.0116252,0
+EXC.US,D,20060510,000000,25.11,25.2223,24.897,25.0728,13062113.859571,0
+EXC.US,D,20060511,000000,25.066,25.066,24.6077,24.8276,10080580.10282,0
+EXC.US,D,20060512,000000,24.7025,24.9145,24.4261,24.9145,9560567.1742656,0
+EXC.US,D,20060515,000000,24.9145,25.5457,24.9096,25.2614,14093087.896789,0
+EXC.US,D,20060516,000000,25.3748,25.4314,25.066,25.1637,6744731.6682719,0
+EXC.US,D,20060517,000000,24.9302,25.1334,24.5639,24.638,7579792.7583212,0
+EXC.US,D,20060518,000000,24.5902,25.0464,24.5502,24.897,10387464.841037,0
+EXC.US,D,20060519,000000,24.9986,25.363,24.8511,25.0973,8545026.4694953,0
+EXC.US,D,20060522,000000,25.0426,25.3014,24.8853,25.0874,8017291.2454757,0
+EXC.US,D,20060523,000000,25.2702,25.3875,24.7661,24.7885,5947165.4187863,0
+EXC.US,D,20060524,000000,24.7241,24.8804,24.3391,24.8511,8705204.9933555,0
+EXC.US,D,20060525,000000,24.9048,24.9565,24.7241,24.8676,7661863.001414,0
+EXC.US,D,20060526,000000,25.0426,25.4177,24.8618,25.4031,5675361.088396,0
+EXC.US,D,20060530,000000,25.3141,25.3835,25.0035,25.0328,4504722.5058472,0
+EXC.US,D,20060531,000000,25.0279,25.7127,24.9634,25.6561,11624515.164583,0
+EXC.US,D,20060601,000000,25.6561,26.2315,25.5652,26.2218,14001528.799985,0
+EXC.US,D,20060602,000000,26.2892,26.4465,26.0684,26.4035,7999639.9919853,0
+EXC.US,D,20060605,000000,26.4035,26.4924,26.1153,26.131,6635962.4457898,0
+EXC.US,D,20060606,000000,26.131,26.3117,25.6385,25.9687,7201206.839351,0
+EXC.US,D,20060607,000000,26.0157,26.3225,25.8105,25.8155,8413752.5640869,0
+EXC.US,D,20060608,000000,25.9023,26.2218,25.7548,25.8819,10304732.394477,0
+EXC.US,D,20060609,000000,25.8632,26.3088,25.7665,26.2071,8256449.047246,0
+EXC.US,D,20060612,000000,26.4465,26.6752,26.2805,26.5433,11039637.001122,0
+EXC.US,D,20060613,000000,26.6301,26.6801,26.3029,26.428,12725874.163605,0
+EXC.US,D,20060614,000000,26.2561,26.3753,25.6561,25.9433,9910695.7435868,0
+EXC.US,D,20060615,000000,26.0411,26.3753,25.8398,26.2805,6985207.7359877,0
+EXC.US,D,20060616,000000,26.2805,26.4671,26.0723,26.2355,7348798.3798281,0
+EXC.US,D,20060619,000000,26.2434,26.2892,25.6317,25.6972,5056943.905705,0
+EXC.US,D,20060620,000000,25.6991,25.963,25.5086,25.8173,12885383.319507,0
+EXC.US,D,20060621,000000,25.8173,25.9336,25.6092,25.7127,5415900.1487684,0
+EXC.US,D,20060622,000000,25.8155,25.8593,25.3268,25.7587,10459171.139283,0
+EXC.US,D,20060623,000000,25.7587,26.0773,25.5984,25.8055,5989084.8429546,0
+EXC.US,D,20060626,000000,25.8398,25.9747,25.7314,25.8349,6083512.8057876,0
+EXC.US,D,20060627,000000,25.9219,26.126,25.5858,25.6317,7049192.7622663,0
+EXC.US,D,20060628,000000,25.6385,25.8155,25.4656,25.6161,7564794.4126963,0
+EXC.US,D,20060629,000000,25.7451,25.7489,25.2829,25.5809,8075094.341389,0
+EXC.US,D,20060630,000000,25.2917,25.8398,25.278,25.7587,8808680.6820877,0
+EXC.US,D,20060703,000000,25.8349,26.2707,25.7802,26.2561,2604478.9913949,0
+EXC.US,D,20060705,000000,26.1974,26.3499,25.9483,26.085,6556308.6824309,0
+EXC.US,D,20060706,000000,26.0626,26.0968,25.7187,25.8291,4141135.9560004,0
+EXC.US,D,20060707,000000,25.8291,26.0244,25.7245,25.8202,5969893.2243649,0
+EXC.US,D,20060710,000000,25.9922,26.1847,25.8349,26.0773,5696322.3357277,0
+EXC.US,D,20060711,000000,26.2218,26.4035,26.1114,26.3499,9951513.8834713,0
+EXC.US,D,20060712,000000,26.3957,26.4973,26.131,26.1554,7648848.1956977,0
+EXC.US,D,20060713,000000,26.2434,26.4973,26.0968,26.1554,8475527.8573095,0
+EXC.US,D,20060714,000000,26.0938,26.3342,26.0244,26.1504,5911423.83099,0
+EXC.US,D,20060717,000000,26.1847,26.4896,26.1554,26.3693,5459363.0085311,0
+EXC.US,D,20060718,000000,26.4709,26.4924,26.2658,26.3811,7295851.7838459,0
+EXC.US,D,20060719,000000,26.4924,26.7934,26.3957,26.5618,9805016.462789,0
+EXC.US,D,20060720,000000,26.6518,26.8969,26.4709,26.6428,6917473.6350519,0
+EXC.US,D,20060721,000000,26.9917,27.0161,26.4798,26.6752,13004519.557334,0
+EXC.US,D,20060724,000000,26.7436,27.0807,26.6175,26.9967,5627703.9321702,0
+EXC.US,D,20060725,000000,27.0845,27.149,26.851,27.0504,8594002.9151651,0
+EXC.US,D,20060726,000000,27.0611,27.1725,26.9214,27.0015,11617454.049087,0
+EXC.US,D,20060727,000000,27.023,27.0444,26.3459,26.3693,11329315.707654,0
+EXC.US,D,20060728,000000,26.3693,26.6801,26.3029,26.4465,11462794.228626,0
+EXC.US,D,20060731,000000,26.5051,26.9468,26.131,26.2434,14851601.541138,0
+EXC.US,D,20060801,000000,26.2434,26.7876,26.0538,26.7045,13292437.84661,0
+EXC.US,D,20060802,000000,26.9917,26.9917,26.5482,26.6518,9164991.1817744,0
+EXC.US,D,20060803,000000,26.4709,26.809,26.385,26.5736,19499281.186686,0
+EXC.US,D,20060804,000000,26.7348,27.1198,26.5931,26.6175,31462671.555629,0
+EXC.US,D,20060807,000000,26.5383,26.7876,26.2932,26.298,13679631.387165,0
+EXC.US,D,20060808,000000,26.2892,26.5736,26.2892,26.4104,6188760.1702586,0
+EXC.US,D,20060809,000000,26.6147,26.7436,26.3263,26.3899,5702931.064928,0
+EXC.US,D,20060810,000000,26.3556,26.4709,26.2521,26.3693,8544810.5113319,0
+EXC.US,D,20060811,000000,26.2121,26.3263,26.1153,26.2472,5657261.5426043,0
+EXC.US,D,20060814,000000,26.4104,26.7679,26.4065,26.6948,8754844.6659917,0
+EXC.US,D,20060815,000000,26.9624,27.023,26.7436,26.9605,8740281.3071888,0
+EXC.US,D,20060816,000000,26.9605,27.0738,26.6948,26.7396,8512592.8285435,0
+EXC.US,D,20060817,000000,26.5618,26.7641,26.5188,26.6428,11200690.616117,0
+EXC.US,D,20060818,000000,26.8462,27.2174,26.6468,27.1275,23407437.177288,0
+EXC.US,D,20060821,000000,26.9917,27.4119,26.9419,27.1862,10493585.249649,0
+EXC.US,D,20060822,000000,27.2643,27.6034,27.2223,27.5438,12945612.106641,0
+EXC.US,D,20060823,000000,27.491,27.5985,27.3082,27.4959,6762157.7521131,0
+EXC.US,D,20060824,000000,27.6395,27.6395,27.2888,27.4275,3781952.4962912,0
+EXC.US,D,20060825,000000,27.3552,27.491,27.1236,27.149,7120667.7498718,0
+EXC.US,D,20060828,000000,27.1959,27.7108,27.109,27.5555,17280674.399405,0
+EXC.US,D,20060829,000000,27.5134,27.6034,27.1275,27.3317,14463955.614288,0
+EXC.US,D,20060830,000000,27.5134,27.5341,27.2136,27.2506,12660566.777387,0
+EXC.US,D,20060831,000000,27.3552,27.7275,27.3552,27.6395,6500054.1396041,0
+EXC.US,D,20060901,000000,27.704,27.7304,27.3983,27.4431,6625373.3312929,0
+EXC.US,D,20060905,000000,27.3356,27.447,26.9516,27.027,6356429.6789442,0
+EXC.US,D,20060906,000000,27.027,27.1461,26.9009,26.9624,5302285.6848376,0
+EXC.US,D,20060907,000000,27.0054,27.0738,26.8872,26.9673,7218840.6933684,0
+EXC.US,D,20060908,000000,27.3679,27.3679,26.8276,26.9096,3754816.483083,0
+EXC.US,D,20060911,000000,27.1959,27.1959,26.557,26.6712,8384190.8596592,0
+EXC.US,D,20060912,000000,26.7436,26.809,26.2805,26.3811,7517135.2094736,0
+EXC.US,D,20060913,000000,26.3811,26.4924,26.0811,26.4104,6512851.9636585,0
+EXC.US,D,20060914,000000,26.4465,26.596,26.1447,26.1847,5367590.0005601,0
+EXC.US,D,20060915,000000,26.9732,27.0308,26.6107,26.8373,26110305.070343,0
+EXC.US,D,20060918,000000,26.8373,26.9184,26.5188,26.6175,9777215.1756176,0
+EXC.US,D,20060919,000000,26.6468,26.8832,26.5618,26.8325,9653891.8058182,0
+EXC.US,D,20060920,000000,26.9214,27.0191,26.7826,26.9556,9119750.5052825,0
+EXC.US,D,20060921,000000,26.8687,26.982,26.6712,26.7826,12722778.080931,0
+EXC.US,D,20060922,000000,26.6869,27.1461,26.6752,26.982,9427090.7002899,0
+EXC.US,D,20060925,000000,27.1725,27.6483,26.982,27.4704,10105511.500464,0
+EXC.US,D,20060926,000000,27.4667,27.6933,27.3776,27.5809,6219417.0179797,0
+EXC.US,D,20060927,000000,27.5341,28.0919,27.5341,27.9629,8890748.8781837,0
+EXC.US,D,20060928,000000,27.9209,28.0205,27.5047,27.7852,7119788.5647421,0
+EXC.US,D,20060929,000000,27.8663,27.9346,27.3933,27.4431,13143509.617216,0
+EXC.US,D,20061002,000000,27.4667,27.7852,27.3552,27.447,8498691.6732085,0
+EXC.US,D,20061003,000000,27.2409,27.4959,27.0807,27.449,17228609.03555,0
+EXC.US,D,20061004,000000,27.449,27.662,27.3728,27.6483,6088809.410033,0
+EXC.US,D,20061005,000000,27.6483,27.7108,27.4617,27.5134,4291162.3991827,0
+EXC.US,D,20061006,000000,27.5134,27.5134,27.2253,27.409,5418548.9626401,0
+EXC.US,D,20061009,000000,27.3415,27.5213,27.1529,27.3728,3473518.181489,0
+EXC.US,D,20061010,000000,27.3983,27.7304,27.3239,27.5594,4955902.0961796,0
+EXC.US,D,20061011,000000,27.5594,27.6483,27.3552,27.449,7678412.9706206,0
+EXC.US,D,20061012,000000,27.5134,27.5213,27.1676,27.3836,5979819.1118953,0
+EXC.US,D,20061013,000000,27.4667,27.6395,27.1461,27.4861,11334394.306739,0
+EXC.US,D,20061016,000000,27.447,27.5721,27.2888,27.4667,4049350.6660486,0
+EXC.US,D,20061017,000000,27.4812,27.7108,27.4667,27.6483,6179926.3555262,0
+EXC.US,D,20061018,000000,27.831,28.0157,27.7108,27.9464,6742731.7523888,0
+EXC.US,D,20061019,000000,27.875,28.1729,27.7792,28.1251,5570128.0529027,0
+EXC.US,D,20061020,000000,28.2833,28.2833,27.9942,28.2443,4908912.2609137,0
+EXC.US,D,20061023,000000,28.0567,28.4328,27.9942,28.3157,5896647.5845189,0
+EXC.US,D,20061024,000000,28.1485,28.3224,28.0157,28.2199,5233225.1299691,0
+EXC.US,D,20061025,000000,28.2199,28.8364,28.2199,28.5628,6811581.4665858,0
+EXC.US,D,20061026,000000,28.5296,28.7885,28.5296,28.765,8944578.7532893,0
+EXC.US,D,20061027,000000,28.5551,28.5628,27.9942,28.2833,7844104.0568896,0
+EXC.US,D,20061030,000000,28.2883,28.3577,27.9541,28.1437,8102459.6182399,0
+EXC.US,D,20061031,000000,28.0567,28.1485,28.002,28.0919,7962797.1199053,0
+EXC.US,D,20061101,000000,28.1828,28.3,28.0332,28.2443,7318789.4065974,0
+EXC.US,D,20061102,000000,28.131,28.2112,27.9903,28.0537,9055775.7139878,0
+EXC.US,D,20061103,000000,28.0714,28.0968,27.6082,27.6259,10356146.813347,0
+EXC.US,D,20061106,000000,27.6483,27.7685,27.4667,27.5047,9934966.9847599,0
+EXC.US,D,20061107,000000,27.3883,27.5134,26.9516,27.027,14928812.213804,0
+EXC.US,D,20061108,000000,26.7876,27.192,26.6801,27.0161,15651360.124207,0
+EXC.US,D,20061109,000000,26.9468,27.0845,26.8373,27.0397,12614892.137571,0
+EXC.US,D,20061110,000000,27.0444,27.319,27.0191,27.2174,11544203.29175,0
+EXC.US,D,20061113,000000,27.1002,27.1041,26.6888,26.6888,15255339.933408,0
+EXC.US,D,20061114,000000,26.7436,26.9067,26.7436,26.8237,13894518.97126,0
+EXC.US,D,20061115,000000,26.809,26.809,26.5873,26.6234,14358502.526639,0
+EXC.US,D,20061116,000000,26.5618,26.6995,26.4973,26.514,13990052.312371,0
+EXC.US,D,20061117,000000,26.514,26.5618,26.3556,26.557,16234026.507617,0
+EXC.US,D,20061120,000000,26.4035,26.5482,26.2121,26.2434,9689410.2709624,0
+EXC.US,D,20061121,000000,26.4329,26.7436,26.4329,26.6147,9363323.6791713,0
+EXC.US,D,20061122,000000,26.6107,26.9067,26.5618,26.8637,7402414.3437671,0
+EXC.US,D,20061124,000000,26.809,27.0561,26.7641,27.0357,3011971.5758138,0
+EXC.US,D,20061127,000000,27.0357,27.0561,26.7436,26.8872,9812078.6017825,0
+EXC.US,D,20061128,000000,26.8921,27.2253,26.7934,27.0904,6258253.6649523,0
+EXC.US,D,20061129,000000,27.0845,27.5134,27.0845,27.4567,9033711.1353756,0
+EXC.US,D,20061130,000000,27.3317,27.5926,27.1627,27.5251,5814132.1196201,0
+EXC.US,D,20061201,000000,27.6581,27.8964,27.5672,27.828,7163258.5889936,0
+EXC.US,D,20061204,000000,27.9629,28.2159,27.8935,28.0567,6613009.4705621,0
+EXC.US,D,20061205,000000,27.9971,28.3958,27.9111,28.3,9553720.9934354,0
+EXC.US,D,20061206,000000,28.3752,28.429,28.002,28.1251,5978717.8276116,0
+EXC.US,D,20061207,000000,28.2159,28.2443,27.8857,28.0332,5357658.9955377,0
+EXC.US,D,20061208,000000,27.9464,28.0205,27.7304,27.8516,7393589.7405205,0
+EXC.US,D,20061211,000000,27.8076,27.9971,27.7382,27.9942,4695783.0470777,0
+EXC.US,D,20061212,000000,27.9464,28.2296,27.8663,28.0762,7832186.4414633,0
+EXC.US,D,20061213,000000,28.1691,28.2512,27.9688,28.1525,6856579.5739557,0
+EXC.US,D,20061214,000000,28.1525,28.4739,28.0567,28.2941,4759987.1020151,0
+EXC.US,D,20061215,000000,28.3791,28.4739,28.2062,28.3752,6791939.5086979,0
+EXC.US,D,20061218,000000,28.3264,28.3264,27.8935,27.9903,5063782.9220463,0
+EXC.US,D,20061219,000000,27.875,28.131,27.831,28.0245,4966047.0123686,0
+EXC.US,D,20061220,000000,27.9209,28.0714,27.879,28.0284,4499208.9199403,0
+EXC.US,D,20061221,000000,28.0332,28.1485,27.875,27.9688,3309147.4081624,0
+EXC.US,D,20061222,000000,27.9072,28.0567,27.662,27.8427,2429746.3202174,0
+EXC.US,D,20061226,000000,27.833,28.0567,27.6532,28.0157,1675204.8731774,0
+EXC.US,D,20061227,000000,28.0968,28.2296,28.0205,28.1163,2744790.3877182,0
+EXC.US,D,20061228,000000,28.0332,28.2112,27.9629,27.9971,1896052.2884846,0
+EXC.US,D,20061229,000000,27.9629,28.131,27.9072,28.0537,3472191.7275564,0
+EXC.US,D,20070103,000000,28.0537,28.5501,27.9746,28.3,5916495.2655861,0
+EXC.US,D,20070104,000000,28.3,28.3654,27.9746,28.0499,4641061.7048614,0
+EXC.US,D,20070105,000000,27.9209,27.9394,27.2506,27.3728,6295096.5370325,0
+EXC.US,D,20070108,000000,27.3269,27.5496,27.2174,27.3025,3668549.8965303,0
+EXC.US,D,20070109,000000,27.6483,27.6483,27.1236,27.3025,5642918.2359585,0
+EXC.US,D,20070110,000000,27.6581,27.7333,27.2643,27.5438,6226030.8646719,0
+EXC.US,D,20070111,000000,27.5926,27.7108,27.3239,27.449,4428822.9346376,0
+EXC.US,D,20070112,000000,27.3601,27.5047,26.8139,27.0357,7098610.3357485,0
+EXC.US,D,20070116,000000,27.1725,27.2057,26.9967,27.0561,4839631.6538883,0
+EXC.US,D,20070117,000000,27.0161,27.2086,26.937,27.1275,5901057.8391455,0
+EXC.US,D,20070118,000000,27.5251,27.5251,26.9214,27.1725,5041719.3669327,0
+EXC.US,D,20070119,000000,27.192,27.3142,27.1148,27.3142,3922713.2084144,0
+EXC.US,D,20070122,000000,27.2409,27.3552,27.1373,27.1774,5157109.6005958,0
+EXC.US,D,20070123,000000,26.982,27.4226,26.8745,27.2975,6085939.5205055,0
+EXC.US,D,20070124,000000,27.0611,27.409,27.0161,27.2253,3880791.7372493,0
+EXC.US,D,20070125,000000,27.2692,27.3806,26.7641,26.7641,7774822.4263656,0
+EXC.US,D,20070126,000000,26.7202,26.9096,26.6234,26.8237,5930180.4627575,0
+EXC.US,D,20070129,000000,26.7562,26.9556,26.6752,26.9136,6088809.410033,0
+EXC.US,D,20070130,000000,26.9214,27.109,26.8139,26.8832,4792858.8002842,0
+EXC.US,D,20070131,000000,26.8784,27.2614,26.7876,27.192,4861472.0863497,0
+EXC.US,D,20070201,000000,27.5809,27.7225,27.1627,27.662,5936800.4504402,0
+EXC.US,D,20070202,000000,27.5985,27.618,27.3552,27.5341,8084582.1716022,0
+EXC.US,D,20070205,000000,27.5887,28.1612,27.4119,28.1525,8242321.6987636,0
+EXC.US,D,20070206,000000,28.4328,28.7885,28.2394,28.7182,8602173.5029311,0
+EXC.US,D,20070207,000000,28.6185,28.7367,28.3791,28.6663,4772117.6051095,0
+EXC.US,D,20070208,000000,28.4787,28.853,28.4787,28.7847,4046928.0453244,0
+EXC.US,D,20070209,000000,28.8403,29.1334,28.77,29.0348,6504027.3604118,0
+EXC.US,D,20070212,000000,29.0348,29.0522,28.8364,28.8775,6182727.6706604,0
+EXC.US,D,20070213,000000,28.8051,28.8208,28.5668,28.7465,5138406.1907453,0
+EXC.US,D,20070214,000000,28.8403,29.0269,28.7807,28.9077,3644746.3941283,0
+EXC.US,D,20070215,000000,28.7016,28.8324,28.3958,28.4739,4838076.9598113,0
+EXC.US,D,20070216,000000,28.3831,28.7016,28.1828,28.6439,4505385.7328137,0
+EXC.US,D,20070220,000000,28.7504,28.9731,28.6703,28.8423,3374461.958869,0
+EXC.US,D,20070221,000000,28.681,28.8471,28.5862,28.7847,3667226.5130927,0
+EXC.US,D,20070222,000000,28.7934,29.1627,28.7367,29.1139,5267419.1881772,0
+EXC.US,D,20070223,000000,29.4578,30.4534,29.368,30.3371,13148808.268457,0
+EXC.US,D,20070226,000000,30.641,32.7739,30.5062,31.4489,20299274.150889,0
+EXC.US,D,20070227,000000,31.2272,31.3064,29.7109,29.9102,13516593.208761,0
+EXC.US,D,20070228,000000,29.8965,30.3235,29.622,29.8838,10129115.420678,0
+EXC.US,D,20070301,000000,29.6894,30.1192,28.9497,29.9219,7652215.5054496,0
+EXC.US,D,20070302,000000,29.6942,29.9248,29.1079,29.1079,11093911.074534,0
+EXC.US,D,20070305,000000,29.0054,29.3854,28.8286,28.9127,12457382.89755,0
+EXC.US,D,20070306,000000,29.0777,29.3854,28.9497,29.3747,6855258.2375151,0
+EXC.US,D,20070307,000000,29.368,29.6649,29.1891,29.2165,4790871.166382,0
+EXC.US,D,20070308,000000,29.4177,29.5389,29.193,29.236,4604882.0597477,0
+EXC.US,D,20070309,000000,29.5066,29.6102,29.1441,29.2331,5623070.5548913,0
+EXC.US,D,20070312,000000,29.236,30.0264,29.2165,29.9669,6784661.4115409,0
+EXC.US,D,20070313,000000,29.9669,30.3283,29.3953,29.4382,7903446.4944037,0
+EXC.US,D,20070314,000000,29.4382,29.794,29.1441,29.6698,6359293.427481,0
+EXC.US,D,20070315,000000,29.6698,30.0958,29.5194,30.0518,5850317.9057241,0
+EXC.US,D,20070316,000000,30.2043,30.255,29.7109,29.8154,7634254.1319426,0
+EXC.US,D,20070319,000000,30.0049,30.2511,29.8291,30.2384,3996467.5269675,0
+EXC.US,D,20070320,000000,30.1652,30.8394,30.0138,30.8394,5461126.4962827,0
+EXC.US,D,20070321,000000,30.7543,31.5253,30.6136,31.2937,8447177.9749931,0
+EXC.US,D,20070322,000000,31.0923,31.2477,30.1866,30.7034,13560718.271993,0
+EXC.US,D,20070323,000000,30.4828,30.7885,30.3176,30.6947,8589303.01049,0
+EXC.US,D,20070326,000000,30.5355,30.9263,30.342,30.8881,5005850.865334,0
+EXC.US,D,20070327,000000,30.7601,31.021,30.5639,30.7397,5501284.479696,0
+EXC.US,D,20070328,000000,30.7798,31.7089,30.685,31.3445,9561462.7353698,0
+EXC.US,D,20070329,000000,31.4343,31.6463,31.1598,31.3201,6185412.3069764,0
+EXC.US,D,20070330,000000,31.3249,31.5008,30.1515,31.1432,12173648.669753,0
+EXC.US,D,20070402,000000,31.2116,31.9688,31.1257,31.9092,7005938.6961782,0
+EXC.US,D,20070403,000000,32.1788,32.3596,32.0049,32.3254,8296386.9785024,0
+EXC.US,D,20070404,000000,32.4163,32.4163,32.0948,32.1974,6393935.7779905,0
+EXC.US,D,20070405,000000,32.1974,32.4993,32.1076,32.4993,4312555.5628413,0
+EXC.US,D,20070409,000000,32.4309,32.7924,32.426,32.6713,3492056.8080964,0
+EXC.US,D,20070410,000000,32.726,32.811,32.602,32.7436,3909712.7316757,0
+EXC.US,D,20070411,000000,32.7436,32.8569,32.5707,32.6713,6171465.0942132,0
+EXC.US,D,20070412,000000,32.7739,32.8061,32.1603,32.2434,8115384.3560966,0
+EXC.US,D,20070413,000000,32.6331,32.6331,31.8594,32.1457,4497588.7219654,0
+EXC.US,D,20070416,000000,32.5941,32.6654,32.1877,32.4582,3513952.5094717,0
+EXC.US,D,20070417,000000,32.4485,33.0884,32.3303,33.0327,4983478.213702,0
+EXC.US,D,20070418,000000,32.9917,33.3689,32.9332,33.3054,8286016.8926642,0
+EXC.US,D,20070419,000000,33.7695,33.7695,32.9039,32.938,6324362.4504212,0
+EXC.US,D,20070420,000000,33.3239,33.5408,32.2531,33.2136,15676897.432906,0
+EXC.US,D,20070423,000000,33.3142,33.8672,33.3142,33.5711,6486155.031266,0
+EXC.US,D,20070424,000000,33.6317,34.1466,33.3739,33.9903,7605245.1166534,0
+EXC.US,D,20070425,000000,33.9942,34.4466,33.9356,34.2843,11240050.270775,0
+EXC.US,D,20070426,000000,34.3527,35.1314,34.3527,34.6527,10044891.736941,0
+EXC.US,D,20070427,000000,34.4074,34.6928,34.2267,34.5491,6490573.4738798,0
+EXC.US,D,20070430,000000,34.7739,35.1286,34.1466,34.1788,7469347.0454519,0
+EXC.US,D,20070501,000000,34.346,34.6742,34.0861,34.4309,6714727.8125332,0
+EXC.US,D,20070502,000000,34.7964,35.0104,34.6615,34.938,4433459.3824115,0
+EXC.US,D,20070503,000000,34.9684,35.2419,34.515,34.8462,8898854.9855503,0
+EXC.US,D,20070504,000000,34.8511,35.0161,34.5551,34.6742,6938882.1511864,0
+EXC.US,D,20070507,000000,34.4613,35.5838,34.4613,35.5047,8056782.9314275,0
+EXC.US,D,20070508,000000,35.9795,35.9795,34.9771,35.0415,12454058.574731,0
+EXC.US,D,20070509,000000,35.4197,35.4197,34.9801,35.15,6442294.0306238,0
+EXC.US,D,20070510,000000,35.0885,35.2859,34.5745,34.599,11462907.83695,0
+EXC.US,D,20070511,000000,34.4925,34.8022,34.2893,34.6889,5896318.0180325,0
+EXC.US,D,20070514,000000,34.7817,34.9604,34.4974,34.6409,4947738.6729025,0
+EXC.US,D,20070515,000000,34.7553,35.278,34.7553,34.8765,6007039.0519728,0
+EXC.US,D,20070516,000000,35.236,35.278,34.811,35.2175,3650017.4109133,0
+EXC.US,D,20070517,000000,35.067,35.1042,34.5892,34.8648,4342783.5647306,0
+EXC.US,D,20070518,000000,34.9243,35.5985,34.8648,35.5584,7739084.9325629,0
+EXC.US,D,20070521,000000,35.8174,35.8174,35.1529,35.1529,5995704.8306373,0
+EXC.US,D,20070522,000000,35.3347,35.4608,34.9331,35.0641,5391118.1818912,0
+EXC.US,D,20070523,000000,35.1042,35.4441,34.7201,34.7592,4653647.664746,0
+EXC.US,D,20070524,000000,34.6272,34.7631,33.4099,33.4294,14166575.082259,0
+EXC.US,D,20070525,000000,33.6776,33.8125,32.8256,33.2019,7942143.9455934,0
+EXC.US,D,20070529,000000,33.5955,33.6991,33.0973,33.3806,9898251.0264821,0
+EXC.US,D,20070530,000000,33.2683,34.4974,33.2096,34.4613,15004271.6807,0
+EXC.US,D,20070531,000000,34.5551,35.4324,34.0137,35.3553,13602740.046001,0
+EXC.US,D,20070601,000000,35.3757,35.7079,34.4925,34.725,10860484.863831,0
+EXC.US,D,20070604,000000,34.3967,34.6108,33.9991,34.2169,9623983.1354311,0
+EXC.US,D,20070605,000000,33.8281,34.2296,33.5261,33.6639,7568538.3698612,0
+EXC.US,D,20070606,000000,33.2868,33.4822,32.6527,32.9077,11687824.681914,0
+EXC.US,D,20070607,000000,32.6821,32.9077,31.6063,31.6923,14829036.471806,0
+EXC.US,D,20070608,000000,31.8457,32.2805,31.6141,32.0254,10119634.754954,0
+EXC.US,D,20070611,000000,32.1827,32.9332,32.0909,32.7055,13893336.830603,0
+EXC.US,D,20070612,000000,32.3137,32.558,31.9541,32.0206,8765546.3653129,0
+EXC.US,D,20070613,000000,32.3439,32.7025,32.1016,32.6821,10491764.445986,0
+EXC.US,D,20070614,000000,32.853,33.4002,32.7055,32.9917,8770728.3377368,0
+EXC.US,D,20070615,000000,33.6493,34.0274,33.404,33.7588,11802994.863421,0
+EXC.US,D,20070618,000000,33.7588,33.7695,33.1979,33.4577,5535255.415252,0
+EXC.US,D,20070619,000000,33.2868,33.6639,33.1735,33.5057,5941403.1227669,0
+EXC.US,D,20070620,000000,33.6092,33.7842,32.2805,32.3303,7602252.4073176,0
+EXC.US,D,20070621,000000,32.2024,33.0074,32.1505,32.5901,7619723.5250888,0
+EXC.US,D,20070622,000000,32.4026,32.6566,31.7421,31.7421,8146354.3943295,0
+EXC.US,D,20070625,000000,31.8594,32.984,31.7881,32.3009,8750212.3122112,0
+EXC.US,D,20070626,000000,32.4632,32.8569,32.2707,32.2707,7520224.1276595,0
+EXC.US,D,20070627,000000,31.8183,32.853,31.8183,32.8168,7432660.7686279,0
+EXC.US,D,20070628,000000,32.8168,33.3639,32.5941,32.6821,7055935.5697576,0
+EXC.US,D,20070629,000000,32.726,33.4343,32.4485,32.9077,8165674.9737183,0
+EXC.US,D,20070702,000000,33.5408,34.6048,33.3513,34.599,11203344.547481,0
+EXC.US,D,20070703,000000,34.8413,34.9567,34.2032,34.4974,4546420.85436,0
+EXC.US,D,20070705,000000,34.8344,34.9331,34.0948,34.7046,7649950.5034797,0
+EXC.US,D,20070706,000000,34.6469,34.7153,33.9014,34.6322,5772241.3534071,0
+EXC.US,D,20070709,000000,34.6839,34.9604,34.3919,34.5598,4259258.9304047,0
+EXC.US,D,20070710,000000,34.2796,34.5424,33.7763,33.7889,7554865.4546706,0
+EXC.US,D,20070711,000000,33.879,34.1711,33.6639,33.9668,4314318.0270945,0
+EXC.US,D,20070712,000000,33.9766,34.7475,33.918,34.7475,5793000.9715532,0
+EXC.US,D,20070713,000000,34.7905,35.5252,34.5551,35.4275,7586411.7225055,0
+EXC.US,D,20070716,000000,35.2682,35.5222,34.7964,34.9194,6363343.4106691,0
+EXC.US,D,20070717,000000,35.0836,35.3553,34.9331,35.2008,6186763.3248707,0
+EXC.US,D,20070718,000000,34.893,35.7353,34.769,35.6347,7462204.0500843,0
+EXC.US,D,20070719,000000,35.9355,37.4372,35.7021,37.1911,16818826.885199,0
+EXC.US,D,20070720,000000,36.3049,36.7993,35.7353,35.7577,11859282.158197,0
+EXC.US,D,20070723,000000,35.5789,36.5872,35.5008,36.428,9800830.3543131,0
+EXC.US,D,20070724,000000,35.6572,36.2648,34.2796,34.4201,15033514.053626,0
+EXC.US,D,20070725,000000,35.1236,35.5584,32.4798,33.7402,24643749.558483,0
+EXC.US,D,20070726,000000,33.1422,33.2019,31.3249,32.1359,26402296.883271,0
+EXC.US,D,20070727,000000,32,32.5804,31.5565,31.5565,18898659.57076,0
+EXC.US,D,20070730,000000,31.6845,31.9541,30.7543,31.5106,17377008.116269,0
+EXC.US,D,20070731,000000,33.4099,33.4099,31.7421,31.7958,16091737.712374,0
+EXC.US,D,20070801,000000,31.9541,33.8536,31.9316,33.5848,16387815.330934,0
+EXC.US,D,20070802,000000,32.8256,34.0899,32.8256,33.9356,10961529.743852,0
+EXC.US,D,20070803,000000,33.7695,34.4466,32.0586,32.2238,12081201.176334,0
+EXC.US,D,20070806,000000,32.4709,33.7695,31.7421,33.6639,12159748.537917,0
+EXC.US,D,20070807,000000,33.3112,34.4847,33.0298,33.7949,14490209.371871,0
+EXC.US,D,20070808,000000,34.3205,34.7416,33.9014,34.6272,12251092.700056,0
+EXC.US,D,20070809,000000,34.1739,35.0641,33.4343,34.1066,16485546.12312,0
+EXC.US,D,20070810,000000,33.5663,34.6469,32.8608,33.0191,13564904.380468,0
+EXC.US,D,20070813,000000,33.1188,33.6904,32.6566,32.9957,6824817.3479575,0
+EXC.US,D,20070814,000000,33.2819,33.2819,32.0137,32.3039,6825910.4442539,0
+EXC.US,D,20070815,000000,31.6893,32.9469,31.1901,31.3308,8889199.3015987,0
+EXC.US,D,20070816,000000,31.1901,31.3201,29.3367,30.5355,20949665.423748,0
+EXC.US,D,20070817,000000,30.641,32.6381,30.641,32.3254,17858271.395215,0
+EXC.US,D,20070820,000000,32.5032,32.5863,31.4656,32.3596,6403633.4253767,0
+EXC.US,D,20070821,000000,32.0909,32.5863,32.0441,32.3723,5360743.81973,0
+EXC.US,D,20070822,000000,32.514,32.9429,32.1827,32.9429,7685918.2844236,0
+EXC.US,D,20070823,000000,33.1148,33.3142,32.5941,32.8305,6120584.9415105,0
+EXC.US,D,20070824,000000,32.9106,33.2331,32.5032,33.151,5293891.9744191,0
+EXC.US,D,20070827,000000,33.0924,33.0924,31.6923,31.791,9132991.5041462,0
+EXC.US,D,20070828,000000,31.6659,31.9648,31.1686,31.3504,11479773.043665,0
+EXC.US,D,20070829,000000,31.3504,32.4709,31.3504,32.2658,7518679.6685666,0
+EXC.US,D,20070830,000000,32.1076,32.1788,31.5106,31.7773,6991168.5906975,0
+EXC.US,D,20070831,000000,32.2462,32.4582,31.7617,32.0313,7291436.4117273,0
+EXC.US,D,20070904,000000,32.9077,33.4617,32.4798,33.32,8816181.901897,0
+EXC.US,D,20070905,000000,33.0846,33.3425,32.7211,33.1061,9938051.8089522,0
+EXC.US,D,20070906,000000,33.0435,33.9092,32.7475,33.8339,8291529.4550728,0
+EXC.US,D,20070907,000000,34.5951,34.5951,33.0074,33.2057,8303221.90085,0
+EXC.US,D,20070910,000000,33.492,33.8447,33.0191,33.2653,11400134.632783,0
+EXC.US,D,20070911,000000,33.4246,34.1261,33.3366,33.9668,8820368.0103729,0
+EXC.US,D,20070912,000000,33.8036,34.1662,33.6942,33.879,8888321.1399672,0
+EXC.US,D,20070913,000000,34.043,34.7153,34.043,34.4505,7669143.1455678,0
+EXC.US,D,20070914,000000,34.2267,34.8374,34.0948,34.6615,8119442.5272719,0
+EXC.US,D,20070917,000000,34.6225,34.7416,33.6493,33.8907,9821788.5311496,0
+EXC.US,D,20070918,000000,33.9942,34.8061,33.9942,34.769,10175008.065654,0
+EXC.US,D,20070919,000000,35.1002,35.9795,34.9801,35.5184,9047391.2150551,0
+EXC.US,D,20070920,000000,35.4246,35.6445,35.0298,35.0298,4566054.6242606,0
+EXC.US,D,20070921,000000,35.4481,35.6679,35.0298,35.2419,8801399.5144356,0
+EXC.US,D,20070924,000000,35.2419,35.7676,35.067,35.4324,6052408.6892637,0
+EXC.US,D,20070925,000000,35.3307,35.7977,35.2819,35.3053,4393822.3596862,0
+EXC.US,D,20070926,000000,35.4041,35.8203,35.2497,35.4773,6063652.8427396,0
+EXC.US,D,20070927,000000,35.6248,35.7607,34.7592,34.8823,6172869.3340247,0
+EXC.US,D,20070928,000000,34.7905,35.0104,34.0137,34.1564,9980193.3322742,0
+EXC.US,D,20071001,000000,34.3831,34.9477,33.5408,34.3527,7804387.2012886,0
+EXC.US,D,20071002,000000,34.6272,34.7475,34.2229,34.5061,11568034.428609,0
+EXC.US,D,20071003,000000,34.4553,34.5794,34.0977,34.1711,5025407.8728542,0
+EXC.US,D,20071004,000000,34.1788,34.8559,34.0753,34.4759,4464348.5642705,0
+EXC.US,D,20071005,000000,34.5951,34.9194,34.511,34.7201,4849334.4187664,0
+EXC.US,D,20071008,000000,34.599,35.3053,34.5384,34.8374,3560002.773202,0
+EXC.US,D,20071009,000000,35.0328,35.4949,34.8823,35.4392,5972318.9155845,0
+EXC.US,D,20071010,000000,35.4441,35.4852,34.769,35.0445,5403548.5700184,0
+EXC.US,D,20071011,000000,35.36,36.1192,35.2008,35.6942,12435969.263924,0
+EXC.US,D,20071012,000000,35.92,36.2473,35.534,35.8887,6738773.8840571,0
+EXC.US,D,20071015,000000,35.9111,36.0245,35.15,35.4949,5521357.3304123,0
+EXC.US,D,20071016,000000,35.4852,35.6942,35.15,35.3553,6087488.0735921,0
+EXC.US,D,20071017,000000,35.5789,35.7519,34.6839,35.0161,7230983.4784438,0
+EXC.US,D,20071018,000000,34.8413,35.1696,34.7416,34.9009,5219543.0032928,0
+EXC.US,D,20071019,000000,34.6409,34.9331,33.9267,34.0577,8598196.1881299,0
+EXC.US,D,20071022,000000,33.7646,34.5551,33.4343,34.3489,6072075.2111132,0
+EXC.US,D,20071023,000000,34.4466,34.7592,34.2796,34.5384,4712106.823137,0
+EXC.US,D,20071024,000000,34.4466,34.6655,34.0714,34.6469,10507043.230174,0
+EXC.US,D,20071025,000000,34.4466,35.663,34.3068,35.4558,8297927.3436017,0
+EXC.US,D,20071026,000000,36.1125,36.8403,35.5838,36.3606,7722622.984219,0
+EXC.US,D,20071029,000000,36.5315,36.94,36.2756,36.6547,6501597.5751986,0
+EXC.US,D,20071030,000000,36.4084,37.1266,36.1095,36.6977,5487895.0735635,0
+EXC.US,D,20071031,000000,36.7504,37.6209,36.7504,37.5213,7276429.8781151,0
+EXC.US,D,20071101,000000,37.3805,37.6209,36.6498,36.7963,8286672.9551418,0
+EXC.US,D,20071102,000000,36.94,37.2291,36.4925,37.0621,7101478.178279,0
+EXC.US,D,20071105,000000,36.2063,38.1847,36.2063,38.0372,10986456.024004,0
+EXC.US,D,20071106,000000,38.0059,38.2424,37.3357,38.0186,6594274.3322611,0
+EXC.US,D,20071107,000000,37.3494,38.0577,37.0112,37.0112,8016738.556337,0
+EXC.US,D,20071108,000000,37.0456,38.1007,37.0456,37.7841,11138641.025323,0
+EXC.US,D,20071109,000000,38.4906,38.4906,37.2165,37.3298,7770556.4850142,0
+EXC.US,D,20071112,000000,37.1911,38.0684,35.7353,35.876,10833596.537237,0
+EXC.US,D,20071113,000000,36.1095,36.1095,35.1529,35.9111,12093802.488695,0
+EXC.US,D,20071114,000000,36.0568,36.5365,35.8271,35.9942,6536950.2336012,0
+EXC.US,D,20071115,000000,35.92,36.5188,35.5721,35.9355,8943209.3124236,0
+EXC.US,D,20071116,000000,36.2257,36.3196,35.5761,36.171,7998879.5326705,0
+EXC.US,D,20071119,000000,36.0157,36.3723,35.8076,36.1769,7276808.572525,0
+EXC.US,D,20071120,000000,36.1672,36.9448,36.1672,36.7866,6980021.6695701,0
+EXC.US,D,20071121,000000,36.3723,37.067,36.3391,36.3967,10454314.639352,0
+EXC.US,D,20071123,000000,36.5638,36.6214,35.8887,36.5512,5809416.8624688,0
+EXC.US,D,20071126,000000,36.4778,37.4696,36.0245,36.3137,8758782.0643552,0
+EXC.US,D,20071127,000000,36.5795,36.9097,36.1837,36.7367,7148642.0082738,0
+EXC.US,D,20071128,000000,37.0856,37.4529,36.4925,37.3034,9225002.9872455,0
+EXC.US,D,20071129,000000,37.2585,37.4666,36.7084,37.067,4372964.4856934,0
+EXC.US,D,20071130,000000,37.5877,37.6346,36.5599,36.7456,9080372.4276535,0
+EXC.US,D,20071203,000000,36.5062,37.5116,36.5062,37.3621,6430771.4855817,0
+EXC.US,D,20071204,000000,37.0621,38.3596,37.0621,38.1105,8150636.7116555,0
+EXC.US,D,20071205,000000,38.3841,39.1091,38.1407,39.0407,9002723.6976698,0
+EXC.US,D,20071206,000000,39.027,39.0317,38.2335,38.8168,5441740.412996,0
+EXC.US,D,20071207,000000,38.812,39.1129,38.3157,38.6439,5481150.2190754,0
+EXC.US,D,20071210,000000,38.8305,39.1432,38.5316,39.0601,8005473.9328931,0
+EXC.US,D,20071211,000000,39.0454,39.3582,37.7968,37.8545,7490645.0237588,0
+EXC.US,D,20071212,000000,37.9825,38.4309,36.9859,37.3972,10436084.085764,0
+EXC.US,D,20071213,000000,37.2897,38.6274,37.2291,38.5756,8286389.4460836,0
+EXC.US,D,20071214,000000,37.5164,38.7299,37.5056,38.0411,12843983.83253,0
+EXC.US,D,20071217,000000,37.8018,38.3596,37.5056,37.5457,9097063.6396402,0
+EXC.US,D,20071218,000000,37.7607,38.8687,37.7197,38.7777,10903484.078816,0
+EXC.US,D,20071219,000000,38.3381,38.8813,37.7431,37.8495,10511157.693761,0
+EXC.US,D,20071220,000000,38.1944,38.301,37.0015,37.3621,10557570.275927,0
+EXC.US,D,20071221,000000,37.7294,38.5716,36.8325,37.2849,14120050.938766,0
+EXC.US,D,20071224,000000,37.2028,37.5526,37.0426,37.194,3681404.0129971,0
+EXC.US,D,20071226,000000,37.3805,37.3805,36.94,37.1041,3591498.889615,0
+EXC.US,D,20071227,000000,36.9645,37.49,36.8716,36.8951,5048608.5346959,0
+EXC.US,D,20071228,000000,36.9448,37.5526,36.9448,37.5116,4406208.737382,0
+EXC.US,D,20071231,000000,37.3161,37.5438,36.8354,37.0015,4346775.2085096,0
+EXC.US,D,20080102,000000,37.0533,37.3728,36.2033,36.344,8112106.0907059,0
+EXC.US,D,20080103,000000,36.3928,37.4852,36.3928,36.7504,7128899.7475423,0
+EXC.US,D,20080104,000000,36.472,37.8085,36.2648,37.1823,9004950.8301988,0
+EXC.US,D,20080107,000000,37.4852,38.1887,36.9448,37.9922,8344214.0354634,0
+EXC.US,D,20080108,000000,38.1105,39.5477,38.1105,38.5833,12291014.255337,0
+EXC.US,D,20080109,000000,38.6498,39.3181,37.8585,39.2164,11365075.718421,0
+EXC.US,D,20080110,000000,38.9976,39.1764,38.1066,38.6137,9267782.1500738,0
+EXC.US,D,20080111,000000,38.3381,38.8931,37.8388,38.1105,8859520.9183527,0
+EXC.US,D,20080114,000000,38.3557,38.599,37.874,38.4622,6055370.6936474,0
+EXC.US,D,20080115,000000,38.0636,39.0934,38.0322,38.3518,12688939.176668,0
+EXC.US,D,20080116,000000,38.2492,38.6048,36.7007,36.8491,15572133.159683,0
+EXC.US,D,20080117,000000,36.7309,37.4666,35.1588,35.1588,16826287.165071,0
+EXC.US,D,20080118,000000,35.1236,35.5584,33.879,34.3831,18001509.996976,0
+EXC.US,D,20080122,000000,32.6967,34.1662,31.7324,33.1471,18773609.559151,0
+EXC.US,D,20080123,000000,31.9541,35.6308,31.7274,35.4665,16518974.604522,0
+EXC.US,D,20080124,000000,35.3513,35.3513,33.6991,34.0176,19604697.428393,0
+EXC.US,D,20080125,000000,34.4133,34.4553,33.0474,33.1325,12084020.91444,0
+EXC.US,D,20080128,000000,33.1325,33.6142,32.9077,33.2174,11386197.655002,0
+EXC.US,D,20080129,000000,33.4422,33.7187,33.0884,33.193,12674525.248632,0
+EXC.US,D,20080130,000000,33.0884,33.8564,32.9713,33.1061,11241417.664645,0
+EXC.US,D,20080131,000000,32.6488,34.7299,32.6166,34.4925,17107840.317769,0
+EXC.US,D,20080201,000000,34.6108,35.4275,34.4133,35.0924,10649522.396119,0
+EXC.US,D,20080204,000000,35.0778,36.1837,35.0778,35.785,9121251.9774425,0
+EXC.US,D,20080205,000000,35.2262,35.3513,34.1466,34.2346,8038556.4718336,0
+EXC.US,D,20080206,000000,34.4026,34.941,34.1788,34.3879,7633686.090328,0
+EXC.US,D,20080207,000000,34.0078,34.7553,33.9521,34.4348,10280608.537074,0
+EXC.US,D,20080208,000000,34.3117,34.7299,34.003,34.3879,6530669.0238905,0
+EXC.US,D,20080211,000000,34.4466,35.7079,34.4201,35.6248,9940140.7691966,0
+EXC.US,D,20080212,000000,35.9024,36.5188,35.5906,36.0831,8873667.7133048,0
+EXC.US,D,20080213,000000,36.2756,36.2912,35.3972,35.6894,6812054.3228489,0
+EXC.US,D,20080214,000000,35.7577,36.1876,35.1725,35.4197,6469127.0883042,0
+EXC.US,D,20080215,000000,35.3123,35.7265,35.0885,35.6493,5278154.662946,0
+EXC.US,D,20080219,000000,35.9894,36.1876,35.3553,35.5789,4205884.5120892,0
+EXC.US,D,20080220,000000,35.3396,35.6572,34.9243,35.5184,5204804.6262626,0
+EXC.US,D,20080221,000000,35.5789,35.8076,34.8765,35.0445,5690646.0135743,0
+EXC.US,D,20080222,000000,35.0924,35.7353,34.7338,35.663,5445519.1691068,0
+EXC.US,D,20080225,000000,35.6121,35.8174,35.2008,35.4773,6405479.8164991,0
+EXC.US,D,20080226,000000,35.2439,36.0635,34.9517,36.0157,7459343.3720427,0
+EXC.US,D,20080227,000000,35.8711,36.2346,35.1725,35.3123,6221296.161051,0
+EXC.US,D,20080228,000000,35.15,35.278,34.6791,35.0836,6865097.1276811,0
+EXC.US,D,20080229,000000,34.7093,34.938,33.7187,33.9267,8042188.8676725,0
+EXC.US,D,20080303,000000,34.3645,35.2859,33.9473,35.15,9408118.1103588,0
+EXC.US,D,20080304,000000,35.0054,36.3723,34.8599,36.0108,12976920.922845,0
+EXC.US,D,20080305,000000,36.089,36.4612,35.5145,36.0059,7959550.582965,0
+EXC.US,D,20080306,000000,35.9766,36.261,35.3015,35.3454,6392341.1674758,0
+EXC.US,D,20080307,000000,34.9957,35.534,34.6527,35.3513,7939511.5076961,0
+EXC.US,D,20080310,000000,35.4528,35.5487,34.8276,35.0005,8728568.3914435,0
+EXC.US,D,20080311,000000,35.3972,36.7133,35.3972,36.6176,11887980.02997,0
+EXC.US,D,20080312,000000,36.6263,36.9048,35.9942,36.0059,7192322.8731967,0
+EXC.US,D,20080313,000000,35.5789,36.7045,35.36,36.5599,8163226.7655337,0
+EXC.US,D,20080314,000000,36.6927,36.7133,35.4275,36.1466,10645439.660981,0
+EXC.US,D,20080317,000000,35.36,36.5462,35.1354,35.9844,11797728.964127,0
+EXC.US,D,20080318,000000,36.6009,36.94,35.9844,36.7641,9908696.8512022,0
+EXC.US,D,20080319,000000,36.8687,37.3768,35.8534,35.8534,9783265.0746888,0
+EXC.US,D,20080320,000000,36.0059,36.6547,35.4608,36.4417,10784291.54858,0
+EXC.US,D,20080324,000000,36.5188,36.7905,35.8671,36.2297,6725918.744092,0
+EXC.US,D,20080325,000000,36.1916,36.514,35.7021,35.7977,8420266.1079355,0
+EXC.US,D,20080326,000000,35.663,36.3723,35.5672,36.0695,7522679.5003327,0
+EXC.US,D,20080327,000000,36.3557,37.0621,36.1095,36.6606,7052412.688248,0
+EXC.US,D,20080328,000000,36.769,37.1442,36.0831,36.1515,6517318.5106974,0
+EXC.US,D,20080331,000000,36.0695,36.9537,36.0695,36.8354,7150159.8564081,0
+EXC.US,D,20080401,000000,37.1911,37.706,36.7133,37.6161,8021985.0091604,0
+EXC.US,D,20080402,000000,37.6209,38.1623,37.407,37.9336,6849599.3148347,0
+EXC.US,D,20080403,000000,37.6209,37.9747,37.322,37.6796,5672209.7368073,0
+EXC.US,D,20080404,000000,37.8018,38.5657,37.5877,37.6982,8227685.6715739,0
+EXC.US,D,20080407,000000,37.8955,37.9249,37.2897,37.3621,7351285.480952,0
+EXC.US,D,20080408,000000,37.1725,37.575,37.1725,37.2683,7654164.2464125,0
+EXC.US,D,20080409,000000,37.2116,37.751,36.9908,37.4216,6182232.2974324,0
+EXC.US,D,20080410,000000,37.5457,37.9414,37.3034,37.5438,7115466.3309784,0
+EXC.US,D,20080411,000000,37.1442,37.6483,37.1442,37.3805,5104141.5111471,0
+EXC.US,D,20080414,000000,37.3768,37.9121,37.2066,37.8232,5210131.93546,0
+EXC.US,D,20080415,000000,37.9922,38.5893,37.9688,38.2765,6454647.6563705,0
+EXC.US,D,20080416,000000,38.3381,39.1715,38.17,39.0836,7700567.6170925,0
+EXC.US,D,20080417,000000,39.0357,39.7069,38.9879,39.4793,7536061.7419764,0
+EXC.US,D,20080418,000000,39.6503,39.9053,39.1383,39.4695,10288719.761934,0
+EXC.US,D,20080421,000000,39.1872,39.4558,38.7983,39.1266,6888179.0637077,0
+EXC.US,D,20080422,000000,39.068,39.0836,38.6341,38.8345,6859861.9333402,0
+EXC.US,D,20080423,000000,39.068,39.2164,38.7719,39.0641,6126445.4933767,0
+EXC.US,D,20080424,000000,38.7983,38.9693,37.9747,38.7582,10140243.918834,0
+EXC.US,D,20080425,000000,38.7954,39.2517,38.7133,39.1559,7201972.4161577,0
+EXC.US,D,20080428,000000,39.2067,39.3347,38.4817,38.6048,5929248.0557107,0
+EXC.US,D,20080429,000000,38.4817,38.768,38.1007,38.2238,5951160.1330605,0
+EXC.US,D,20080430,000000,38.2238,39.1178,38.1007,38.7426,7095103.8302134,0
+EXC.US,D,20080501,000000,38.768,39.5389,38.7465,39.2106,5283065.4082925,0
+EXC.US,D,20080502,000000,39.4333,39.6287,38.8715,39.0073,6180490.3031473,0
+EXC.US,D,20080505,000000,39.027,39.027,38.1359,38.4759,5711209.1200265,0
+EXC.US,D,20080506,000000,38.5463,39.0524,38.0802,39.0073,6571469.7643022,0
+EXC.US,D,20080507,000000,38.8765,39.2937,38.5716,38.6625,3783535.8483236,0
+EXC.US,D,20080508,000000,38.2091,38.3654,37.6883,37.9551,8228971.1855705,0
+EXC.US,D,20080509,000000,37.6288,37.7607,37.2546,37.5926,8207803.191561,0
+EXC.US,D,20080512,000000,37.6161,38.3753,37.3942,38.1847,6551093.958058,0
+EXC.US,D,20080513,000000,38.2492,38.4153,37.6523,37.8184,5991421.4898129,0
+EXC.US,D,20080514,000000,37.8184,38.5169,37.7568,38.259,6585852.9873858,0
+EXC.US,D,20080515,000000,38.3557,38.3557,37.874,38.1944,5078102.6882289,0
+EXC.US,D,20080516,000000,38.1817,38.7085,38.0411,38.555,6851309.5806691,0
+EXC.US,D,20080519,000000,38.5266,39.2848,38.5266,39.0601,6886382.8240071,0
+EXC.US,D,20080520,000000,39.8857,40.3273,39.4431,40.0763,11555918.254492,0
+EXC.US,D,20080521,000000,40.1124,41.0728,39.8105,40.6381,10295403.206516,0
+EXC.US,D,20080522,000000,40.7758,40.9654,40.4349,40.8296,6460961.6180302,0
+EXC.US,D,20080523,000000,40.5755,40.7885,39.9883,40.0372,4858489.6119979,0
+EXC.US,D,20080527,000000,40.7016,41.0865,40.3977,40.9703,8249169.9265906,0
+EXC.US,D,20080528,000000,40.4084,40.7935,40.0587,40.2561,9916445.7576254,0
+EXC.US,D,20080529,000000,40.1084,40.8823,40.1084,40.517,5406359.0966382,0
+EXC.US,D,20080530,000000,40.4613,40.6292,39.8105,39.8857,10245488.212809,0
+EXC.US,D,20080602,000000,39.6679,39.9327,39.3582,39.5594,4676716.2952933,0
+EXC.US,D,20080603,000000,39.7772,39.8857,39.1031,39.3435,6462663.6958775,0
+EXC.US,D,20080604,000000,39.3092,40.1047,39.1451,39.6815,5335179.9000717,0
+EXC.US,D,20080605,000000,39.7471,40.725,39.4793,40.6527,5996582.9922686,0
+EXC.US,D,20080606,000000,40.2042,40.7885,39.4558,39.62,10111733.347268,0
+EXC.US,D,20080609,000000,39.6718,40.2746,39.4333,40.1544,5783890.8122514,0
+EXC.US,D,20080610,000000,39.9834,40.4182,39.5878,40.2659,6911645.8351346,0
+EXC.US,D,20080611,000000,40.2659,40.4661,39.6503,39.6923,6066050.8995023,0
+EXC.US,D,20080612,000000,39.8409,39.9942,39.452,39.7519,4466882.746321,0
+EXC.US,D,20080613,000000,40.0674,40.772,39.7862,40.6801,6141463.2854713,0
+EXC.US,D,20080616,000000,40.4876,40.5033,39.5438,40.3929,6148301.2783143,0
+EXC.US,D,20080617,000000,40.5326,40.9703,40.3059,40.4446,3651323.3948779,0
+EXC.US,D,20080618,000000,40.2659,41.0025,40.2492,40.8393,8462489.51113,0
+EXC.US,D,20080619,000000,40.6527,41.3132,40.6118,40.9996,6674485.9022506,0
+EXC.US,D,20080620,000000,40.9781,41.3914,40.3323,40.6,9730512.9434035,0
+EXC.US,D,20080623,000000,40.7573,41.6073,40.556,41.2106,5618322.5457911,0
+EXC.US,D,20080624,000000,41.0025,41.6268,41.0025,41.2106,7041255.5321365,0
+EXC.US,D,20080625,000000,41.2829,41.3015,40.5033,40.8648,8356726.3034629,0
+EXC.US,D,20080626,000000,40.5277,40.7514,39.6287,39.6287,7521954.863462,0
+EXC.US,D,20080627,000000,39.5917,40.1544,39.2243,39.4333,9902307.1506605,0
+EXC.US,D,20080630,000000,39.5007,41.0201,39.2556,40.7758,11221795.153226,0
+EXC.US,D,20080701,000000,40.5374,41.2419,39.9688,40.9487,7644169.784489,0
+EXC.US,D,20080702,000000,41.0288,41.7021,40.938,41.0368,7278682.5981042,0
+EXC.US,D,20080703,000000,41.0288,41.6073,40.7573,41.0025,5570926.3816584,0
+EXC.US,D,20080707,000000,41.2546,41.7587,40.4613,40.7514,9725551.0231366,0
+EXC.US,D,20080708,000000,40.7465,41.4608,39.9591,40.3587,10467795.136842,0
+EXC.US,D,20080709,000000,40.5374,41.1012,40.1544,40.7299,7464532.5089555,0
+EXC.US,D,20080710,000000,40.8139,41.5897,40.5854,41.536,6902957.3571756,0
+EXC.US,D,20080711,000000,41.1422,41.7333,40.4613,41.0425,9110212.5236475,0
+EXC.US,D,20080714,000000,41.3727,41.4461,40.0138,40.0626,8710882.3390073,0
+EXC.US,D,20080715,000000,40.0538,40.5854,39.2341,39.6112,11306193.85519,0
+EXC.US,D,20080716,000000,39.6287,39.6767,37.9161,38.4672,14198429.423114,0
+EXC.US,D,20080717,000000,38.2541,38.5893,36.7993,37.2585,13843689.993479,0
+EXC.US,D,20080718,000000,37.5965,38.1623,37.109,37.8085,11074914.944141,0
+EXC.US,D,20080721,000000,38.0157,38.812,37.5604,38.6048,8245874.2617269,0
+EXC.US,D,20080722,000000,38.3215,39.1793,38.0499,38.3381,9282700.6628231,0
+EXC.US,D,20080723,000000,38.1661,39.2654,36.1172,36.9976,12448137.63646,0
+EXC.US,D,20080724,000000,36.94,36.9781,35.2536,36.8168,16091441.921336,0
+EXC.US,D,20080725,000000,36.8911,37.0905,36.4612,36.5638,7839668.2148029,0
+EXC.US,D,20080728,000000,36.4329,37.1344,36.0108,36.0108,9499949.4577388,0
+EXC.US,D,20080729,000000,35.8808,36.3391,35.5389,36.2033,7623668.0879411,0
+EXC.US,D,20080730,000000,35.8477,36.5365,35.8027,36.2961,8013393.7635499,0
+EXC.US,D,20080731,000000,36.1515,36.6009,35.4373,35.6347,10140884.628835,0
+EXC.US,D,20080801,000000,35.8251,35.92,34.1788,34.1935,11860868.580725,0
+EXC.US,D,20080804,000000,34.2346,34.8823,33.2868,33.2917,12653239.552306,0
+EXC.US,D,20080805,000000,33.3806,33.9394,32.8061,33.7949,12108767.058872,0
+EXC.US,D,20080806,000000,33.7646,34.2893,33.3689,33.9434,10603332.936604,0
+EXC.US,D,20080807,000000,33.6698,34.725,33.3327,34.0343,12255238.892095,0
+EXC.US,D,20080808,000000,34.1895,34.2131,33.4724,33.7646,8633389.1807812,0
+EXC.US,D,20080811,000000,33.8672,34.0577,33.2946,33.4988,7645540.2488531,0
+EXC.US,D,20080812,000000,33.3592,33.7305,33.1559,33.58,7879863.0441588,0
+EXC.US,D,20080813,000000,33.5017,34.0528,32.8061,33.9394,8484972.7005897,0
+EXC.US,D,20080814,000000,33.8223,33.8223,33.2331,33.404,9020964.4862414,0
+EXC.US,D,20080815,000000,33.5321,33.5321,33.0377,33.2653,7540808.7275782,0
+EXC.US,D,20080818,000000,33.278,33.6317,33.0474,33.2653,4642397.3702798,0
+EXC.US,D,20080819,000000,33.0377,33.5575,32.7348,33.4197,6102818.0327004,0
+EXC.US,D,20080820,000000,33.4393,33.7695,32.9302,33.6639,6387634.0983117,0
+EXC.US,D,20080821,000000,33.32,35.0728,33.3142,34.8344,8849469.1405186,0
+EXC.US,D,20080822,000000,34.9009,34.9097,34.3527,34.4026,4464006.7158032,0
+EXC.US,D,20080825,000000,34.4974,34.6048,33.7695,33.9307,3957616.5510171,0
+EXC.US,D,20080826,000000,33.9766,34.6615,33.8613,34.4807,4235618.164249,0
+EXC.US,D,20080827,000000,34.4309,35.2439,34.4309,35.0641,6069271.8489824,0
+EXC.US,D,20080828,000000,35.2097,35.534,34.8198,34.9644,4496325.7249338,0
+EXC.US,D,20080829,000000,34.811,35.1089,34.3313,34.4309,4668386.0417761,0
+EXC.US,D,20080902,000000,34.7299,35.2859,33.4246,33.5741,6711736.1266957,0
+EXC.US,D,20080903,000000,33.5711,33.5741,32.2658,32.5941,9264031.0284199,0
+EXC.US,D,20080904,000000,33.3865,33.3865,31.8164,32.0098,11656830.07972,0
+EXC.US,D,20080905,000000,31.6786,31.6786,29.409,29.4481,24747508.756273,0
+EXC.US,D,20080908,000000,29.8368,30.2677,29.4177,30.1192,12661023.257675,0
+EXC.US,D,20080909,000000,30.2511,30.3508,28.2786,28.341,21712435.797963,0
+EXC.US,D,20080910,000000,28.3654,29.3991,28.3654,29.1139,15373099.565879,0
+EXC.US,D,20080911,000000,29.1079,30.3001,28.5551,30.2677,13414585.216742,0
+EXC.US,D,20080912,000000,30.1271,31.1657,29.9776,30.9986,13238149.444219,0
+EXC.US,D,20080915,000000,30.342,30.7798,29.7109,30.1866,13259848.6339,0
+EXC.US,D,20080916,000000,29.9424,30.1652,28.4642,29.7392,17082701.149949,0
+EXC.US,D,20080917,000000,29.2858,29.362,27.8935,28.1163,16638072.972905,0
+EXC.US,D,20080918,000000,28.5394,29.3991,27.9541,28.9848,12871337.850899,0
+EXC.US,D,20080919,000000,29.1139,31.2751,29.1139,30.7943,17009869.003458,0
+EXC.US,D,20080922,000000,31.1158,31.4372,30.7973,30.9635,11995493.41991,0
+EXC.US,D,20080923,000000,31.0865,31.2976,30.3176,30.4231,11064570.445763,0
+EXC.US,D,20080924,000000,30.7719,30.7719,29.3367,30.1407,10347519.745292,0
+EXC.US,D,20080925,000000,30.3371,31.3669,30.0958,30.9986,7843306.7516321,0
+EXC.US,D,20080926,000000,30.808,31.1481,29.8965,30.4387,6869818.5258228,0
+EXC.US,D,20080929,000000,30.0625,30.2766,27.1959,27.7225,15211262.974603,0
+EXC.US,D,20080930,000000,28.2296,28.7133,27.3503,28.3831,9867608.5077387,0
+EXC.US,D,20081001,000000,28.0762,28.4954,27.5496,28.3517,7778361.6838497,0
+EXC.US,D,20081002,000000,28.1163,28.936,26.4924,26.9917,12198078.55318,0
+EXC.US,D,20081003,000000,27.5213,28.5461,26.4231,27.281,11650617.444402,0
+EXC.US,D,20081006,000000,26.7729,27.281,24.4935,25.5652,13690660.605976,0
+EXC.US,D,20081007,000000,26.2472,26.3303,24.1945,24.2481,12283327.782318,0
+EXC.US,D,20081008,000000,23.62,24.8462,22.5179,23.2389,21184734.349391,0
+EXC.US,D,20081009,000000,23.3884,23.5653,21.574,21.832,15785524.389111,0
+EXC.US,D,20081010,000000,21.0581,22.4133,18.6878,21.4744,26520619.439863,0
+EXC.US,D,20081013,000000,21.7998,25.3054,21.402,25.1676,14617444.552574,0
+EXC.US,D,20081014,000000,26.0968,26.5383,23.2966,25.2145,23566468.359436,0
+EXC.US,D,20081015,000000,24.7845,25.1021,22.1662,22.7445,15624447.233651,0
+EXC.US,D,20081016,000000,22.7445,23.7383,21.5515,23.5135,17634656.440221,0
+EXC.US,D,20081017,000000,22.5941,26.4231,22.5941,24.7025,18226117.745423,0
+EXC.US,D,20081020,000000,24.2727,24.8149,23.1266,24.7435,19408009.692933,0
+EXC.US,D,20081021,000000,24.5208,25.0035,23.7059,24.1886,11621248.157675,0
+EXC.US,D,20081022,000000,23.9951,23.9951,21.5515,22.8041,14756322.027632,0
+EXC.US,D,20081023,000000,22.722,23.5232,21.0093,22.6088,18002732.054072,0
+EXC.US,D,20081024,000000,21.0093,22.6849,20.5921,22.0049,13098410.183503,0
+EXC.US,D,20081027,000000,21.7597,23.195,21.2448,21.362,14658472.509632,0
+EXC.US,D,20081028,000000,21.7597,24.8334,21.2731,24.7475,16828767.101707,0
+EXC.US,D,20081029,000000,24.6019,24.8032,22.6362,23.5066,15831869.420382,0
+EXC.US,D,20081030,000000,24.3615,24.9253,23.5428,24.7524,9407812.0843358,0
+EXC.US,D,20081031,000000,24.7289,25.3405,24.1837,24.5843,10260484.511437,0
+EXC.US,D,20081103,000000,24.5208,24.5794,23.5858,24.044,8328021.2672,0
+EXC.US,D,20081104,000000,24.6204,26.0684,24.5502,26.001,10484718.682967,0
+EXC.US,D,20081105,000000,25.6874,25.6874,24.2434,24.3996,11112412.855199,0
+EXC.US,D,20081106,000000,24.3996,24.8247,22.6849,22.9351,14458970.153558,0
+EXC.US,D,20081107,000000,23.1305,24.6937,22.9311,24.3957,9593115.4470387,0
+EXC.US,D,20081110,000000,24.7475,24.9008,21.9384,22.8843,14921012.132462,0
+EXC.US,D,20081111,000000,22.5628,24.2951,22.4602,23.793,9971433.2094269,0
+EXC.US,D,20081112,000000,23.28,23.364,22.469,22.9224,8694108.22365,0
+EXC.US,D,20081113,000000,23.0211,25.2106,22.0968,25.193,12870000.138483,0
+EXC.US,D,20081114,000000,24.6176,24.7475,22.7133,22.9224,14547166.034603,0
+EXC.US,D,20081117,000000,22.9174,24.0049,22.3908,23.1423,8337783.3949856,0
+EXC.US,D,20081118,000000,23.2926,23.7773,22.3684,23.1715,9591224.0219866,0
+EXC.US,D,20081119,000000,23.1363,23.7773,22.1329,22.3157,9738143.1240118,0
+EXC.US,D,20081120,000000,22.0968,22.6449,20.0469,20.3967,16925553.204865,0
+EXC.US,D,20081121,000000,20.9409,23.0895,20.5374,22.6625,19528476.478684,0
+EXC.US,D,20081124,000000,22.6947,24.7661,22.6625,24.0733,14715433.266358,0
+EXC.US,D,20081125,000000,24.4935,25.0035,23.9278,24.4211,11424201.174274,0
+EXC.US,D,20081126,000000,24.4495,25.1148,23.7685,24.9438,8408471.3123178,0
+EXC.US,D,20081128,000000,24.8569,25.4832,24.5442,25.4763,3176662.7041411,0
+EXC.US,D,20081201,000000,25.1833,25.3835,23.2057,23.2389,8100706.3654724,0
+EXC.US,D,20081202,000000,23.5926,24.3038,23.0532,24.1182,10918575.562797,0
+EXC.US,D,20081203,000000,23.6248,25.0973,23.3601,24.979,10116822.181337,0
+EXC.US,D,20081204,000000,24.7758,25.2067,23.0358,23.3737,9441814.7483423,0
+EXC.US,D,20081205,000000,23.0748,24.2618,22.1006,24.0352,11497112.130142,0
+EXC.US,D,20081208,000000,24.6204,25.446,24.1563,24.9302,10498890.04188,0
+EXC.US,D,20081209,000000,24.7152,24.9302,23.75,24.0489,7586934.7301904,0
+EXC.US,D,20081210,000000,24.5394,25.5047,24.2775,25.3014,8431252.3398134,0
+EXC.US,D,20081211,000000,25.0426,25.4998,24.4768,24.7191,8683472.0282266,0
+EXC.US,D,20081212,000000,24.0196,24.9732,23.75,24.7982,6779610.4469129,0
+EXC.US,D,20081215,000000,24.808,25.3141,23.8995,24.2677,7077678.7698707,0
+EXC.US,D,20081216,000000,24.2434,25.3181,24.0235,25.2555,9937468.4148614,0
+EXC.US,D,20081217,000000,25.0035,25.0035,24.0685,24.0685,6913363.2654579,0
+EXC.US,D,20081218,000000,24.3665,24.7435,23.6278,23.832,9745265.6494112,0
+EXC.US,D,20081219,000000,24.2003,24.6751,23.5682,23.8915,10428629.946882,0
+EXC.US,D,20081222,000000,23.8818,24.2354,22.8892,23.3025,7072539.7843797,0
+EXC.US,D,20081223,000000,23.4148,23.7284,23.0358,23.4031,7367640.9854617,0
+EXC.US,D,20081224,000000,23.4187,23.8067,23.2389,23.793,1311730.9081549,0
+EXC.US,D,20081226,000000,23.9179,24.2043,23.7383,23.8818,2569853.0168597,0
+EXC.US,D,20081229,000000,23.8661,23.9502,23.2966,23.8271,4502487.1853311,0
+EXC.US,D,20081230,000000,23.9415,24.7435,23.9415,24.681,6940423.5397842,0
+EXC.US,D,20081231,000000,24.6468,25.3376,24.2854,25.2067,8532434.3686202,0
+EXC.US,D,20090102,000000,25.2702,26.085,24.8881,25.9131,5780681.1212538,0
+EXC.US,D,20090105,000000,25.8349,26.174,25.6229,25.9893,5848370.1882597,0
+EXC.US,D,20090106,000000,26.1554,26.7348,25.8008,26.0244,8108384.6505058,0
+EXC.US,D,20090107,000000,25.6727,25.8535,24.8921,25.0279,7377648.7528645,0
+EXC.US,D,20090108,000000,25.0152,25.1734,24.597,25.0874,10651997.215262,0
+EXC.US,D,20090109,000000,25.4626,25.4626,24.4358,24.5539,6187826.7397134,0
+EXC.US,D,20090112,000000,24.6204,25.2829,24.5442,24.7475,6381092.9200063,0
+EXC.US,D,20090113,000000,24.681,25.0152,23.9307,24.1349,9585150.5824521,0
+EXC.US,D,20090114,000000,23.8408,24.0196,22.9311,23.9082,9203680.4449769,0
+EXC.US,D,20090115,000000,23.832,24.1945,23.4334,24.0391,8727124.2351942,0
+EXC.US,D,20090116,000000,24.5296,25.1784,24.215,24.8374,7794693.6478961,0
+EXC.US,D,20090120,000000,24.7435,25.8291,23.787,23.8661,9134713.0284632,0
+EXC.US,D,20090121,000000,23.8457,24.2384,23.0074,24.0909,10888905.367537,0
+EXC.US,D,20090122,000000,23.8515,24.7758,23.616,24.4211,8726819.2326696,0
+EXC.US,D,20090123,000000,24.0264,24.8921,23.573,24.6977,6551124.6630101,0
+EXC.US,D,20090126,000000,24.8374,25.9433,24.6751,25.6161,8967607.4673988,0
+EXC.US,D,20090127,000000,25.8202,25.9433,25.0279,25.1294,10409725.931344,0
+EXC.US,D,20090128,000000,25.5135,26.1671,24.9986,25.9433,8142201.0378025,0
+EXC.US,D,20090129,000000,25.7714,26.3997,25.4129,25.5545,7522288.5239421,0
+EXC.US,D,20090130,000000,26.2745,26.2745,24.3996,24.5746,11119373.66785,0
+EXC.US,D,20090202,000000,24.2991,25.2457,24.1251,25.066,9486836.3961756,0
+EXC.US,D,20090203,000000,25.0699,25.8692,24.9302,25.7314,7449629.3486822,0
+EXC.US,D,20090204,000000,25.9082,26.4377,25.7314,26.1447,8194434.2553966,0
+EXC.US,D,20090205,000000,25.7548,26.3997,25.3835,25.8847,13268354.929143,0
+EXC.US,D,20090206,000000,25.7958,26.5247,25.6229,26.2023,8276142.1800541,0
+EXC.US,D,20090209,000000,26.1504,26.5873,25.7362,26.0313,5856263.407958,0
+EXC.US,D,20090210,000000,25.8349,26.1944,25.1549,25.3835,9595048.8355255,0
+EXC.US,D,20090211,000000,25.4832,25.7187,24.8676,25.237,6940426.6102794,0
+EXC.US,D,20090212,000000,25.1598,25.2028,23.7421,24.385,9376623.0174442,0
+EXC.US,D,20090213,000000,24.2434,24.6977,24.2003,24.3352,6817690.7285644,0
+EXC.US,D,20090217,000000,23.8067,23.8661,22.681,22.853,10579068.859921,0
+EXC.US,D,20090218,000000,22.7777,22.8403,22.043,22.2599,8348452.342358,0
+EXC.US,D,20090219,000000,22.4651,22.7621,22.2716,22.5179,8624973.9768964,0
+EXC.US,D,20090220,000000,22.2199,22.3733,21.1002,21.7294,12159675.869531,0
+EXC.US,D,20090223,000000,21.5204,22.1495,20.9086,20.9927,10344965.093274,0
+EXC.US,D,20090224,000000,21.1529,22.2863,20.9301,22.0724,11437555.781461,0
+EXC.US,D,20090225,000000,21.9902,22.4602,21.6581,22.0684,10128652.799399,0
+EXC.US,D,20090226,000000,22.2776,22.6185,21.6141,21.701,8644053.0106615,0
+EXC.US,D,20090227,000000,21.3346,21.8193,20.85,21.402,11483817.909361,0
+EXC.US,D,20090302,000000,20.9595,21.5368,20.9263,21.067,11961511.225871,0
+EXC.US,D,20090303,000000,21.2731,21.5468,20.2032,20.2423,9959098.0066514,0
+EXC.US,D,20090304,000000,20.3928,21.0631,20.343,20.7485,13002518.617951,0
+EXC.US,D,20090305,000000,20.5599,20.5599,19.7128,20.0157,13727390.893231,0
+EXC.US,D,20090306,000000,20.1886,20.85,19.6219,20.2355,12909649.44319,0
+EXC.US,D,20090309,000000,20.0381,20.4016,19.6053,19.872,8098680.8621293,0
+EXC.US,D,20090310,000000,20.2989,20.85,19.1548,19.2956,23590042.598195,0
+EXC.US,D,20090311,000000,19.0416,19.2839,17.4098,18.1974,28398926.313005,0
+EXC.US,D,20090312,000000,18.1534,18.8109,17.9443,18.7572,19699331.114406,0
+EXC.US,D,20090313,000000,18.8833,19.1451,18.6547,19.0445,11949809.568608,0
+EXC.US,D,20090316,000000,19.0864,20.0079,18.8246,19.5897,13619056.657571,0
+EXC.US,D,20090317,000000,19.6493,20.0079,19.3777,19.9883,10158701.689067,0
+EXC.US,D,20090318,000000,19.8974,20.3606,19.278,20.2032,12545269.682078,0
+EXC.US,D,20090319,000000,20.388,20.4427,19.7157,20.3097,11212468.012263,0
+EXC.US,D,20090320,000000,20.3332,20.426,19.7489,19.8349,12065012.502063,0
+EXC.US,D,20090323,000000,20.2315,20.7465,19.957,20.7103,9159042.6090453,0
+EXC.US,D,20090324,000000,20.4133,20.85,20.2121,20.2198,8590935.4904457,0
+EXC.US,D,20090325,000000,20.4524,20.7582,19.9433,20.216,9802784.2127679,0
+EXC.US,D,20090326,000000,20.3967,20.8647,20.1437,20.8003,8807037.967148,0
+EXC.US,D,20090327,000000,20.5687,20.8774,20.1095,20.7319,7061524.8945465,0
+EXC.US,D,20090330,000000,20.2658,20.5462,19.495,20.2746,7866316.0192719,0
+EXC.US,D,20090331,000000,20.4094,20.8999,20.2989,20.5735,8574532.9050092,0
+EXC.US,D,20090401,000000,20.3479,20.7886,20.1945,20.5227,6731509.0923793,0
+EXC.US,D,20090402,000000,20.9048,21.6659,20.6321,21.2497,10873954.10284,0
+EXC.US,D,20090403,000000,21.1989,22.1329,21.1901,22.0284,10153182.985668,0
+EXC.US,D,20090406,000000,21.8603,22.1622,21.4744,21.6239,9053568.0279285,0
+EXC.US,D,20090407,000000,21.236,21.6434,21.0728,21.4314,5546482.169255,0
+EXC.US,D,20090408,000000,21.3874,21.7422,21.2116,21.6962,5931452.6712748,0
+EXC.US,D,20090409,000000,22.128,22.4602,21.3074,21.6708,6418354.4029339,0
+EXC.US,D,20090413,000000,21.6386,21.6386,21.1275,21.3493,6363553.227842,0
+EXC.US,D,20090414,000000,21.3464,21.3874,20.985,21.0768,7098066.8580956,0
+EXC.US,D,20090415,000000,21.0581,21.832,20.5296,21.2809,8530726.1497825,0
+EXC.US,D,20090416,000000,21.4567,21.4567,20.51,20.723,12098826.842363,0
+EXC.US,D,20090417,000000,20.8413,21.0835,20.515,20.9126,10819013.731965,0
+EXC.US,D,20090420,000000,20.6224,20.8814,20.4876,20.7142,8722555.338315,0
+EXC.US,D,20090421,000000,20.6498,20.9263,20.5462,20.8452,7271253.0231832,0
+EXC.US,D,20090422,000000,20.7103,20.9722,20.5227,20.6321,7831450.5461102,0
+EXC.US,D,20090423,000000,20.5462,20.9263,20.2355,20.7485,7485027.0410145,0
+EXC.US,D,20090424,000000,20.9977,21.0406,20.1368,20.2716,9879742.0813284,0
+EXC.US,D,20090427,000000,20.2843,21.0132,20.0518,20.85,8630185.6307739,0
+EXC.US,D,20090428,000000,20.6948,20.8745,20.3782,20.4661,7301704.147725,0
+EXC.US,D,20090429,000000,20.6605,21.0279,20.6283,20.8217,7437474.2816259,0
+EXC.US,D,20090430,000000,21.0581,21.2536,20.6019,20.9086,10590894.36049,0
+EXC.US,D,20090501,000000,20.9595,21.3406,20.8315,21.2937,9852066.6844608,0
+EXC.US,D,20090504,000000,21.4714,21.6483,21.1471,21.5945,9899139.4230974,0
+EXC.US,D,20090505,000000,21.4667,21.6541,21.3152,21.5105,6361300.5078529,0
+EXC.US,D,20090506,000000,21.5897,21.8066,21.2536,21.3923,9280071.295421,0
+EXC.US,D,20090507,000000,21.5838,21.8653,21.1989,21.8516,12287252.8987,0
+EXC.US,D,20090508,000000,22.0636,23.2839,22.0195,22.7299,14941790.173579,0
+EXC.US,D,20090511,000000,22.4944,23.0171,22.4407,22.7807,7274679.6958427,0
+EXC.US,D,20090512,000000,22.8892,23.324,22.6772,23.189,8117461.0343601,0
+EXC.US,D,20090513,000000,22.6399,22.7133,22.1378,22.305,13175788.709908,0
+EXC.US,D,20090514,000000,22.3908,22.5862,21.9384,22.1662,7744910.6854834,0
+EXC.US,D,20090515,000000,22.0195,22.0284,20.9174,21.402,11966562.190499,0
+EXC.US,D,20090518,000000,21.3973,21.6189,20.6351,20.8814,11896704.330374,0
+EXC.US,D,20090519,000000,20.8041,21.5398,20.7533,21.362,9688148.2974291,0
+EXC.US,D,20090520,000000,21.5652,21.5652,20.9556,21.0191,8420789.1156205,0
+EXC.US,D,20090521,000000,20.7836,20.855,20.5335,20.812,7755901.0113549,0
+EXC.US,D,20090522,000000,20.8217,21.4314,20.8041,21.1392,6736659.3363526,0
+EXC.US,D,20090526,000000,21.1862,21.7753,20.7142,21.6962,8612781.0403992,0
+EXC.US,D,20090527,000000,21.6659,21.87,21.2731,21.3679,9032209.6632158,0
+EXC.US,D,20090528,000000,21.5515,21.9902,21.4128,21.7069,9622633.1410351,0
+EXC.US,D,20090529,000000,21.87,21.9698,21.4744,21.7597,10178113.359814,0
+EXC.US,D,20090601,000000,22.0195,22.5413,21.8143,22.3313,12164333.81077,0
+EXC.US,D,20090602,000000,22.2316,22.5628,21.9698,22.0049,10086876.665007,0
+EXC.US,D,20090603,000000,21.8242,21.961,20.9556,21.236,9440970.3621583,0
+EXC.US,D,20090604,000000,21.4314,21.9902,21.3493,21.8799,8515763.6266017,0
+EXC.US,D,20090605,000000,22.0557,22.2649,21.6053,21.9658,6957722.7098232,0
+EXC.US,D,20090608,000000,21.9327,21.9327,21.2585,21.5076,5609001.5458179,0
+EXC.US,D,20090609,000000,21.6189,21.9004,21.5565,21.701,5200349.3377063,0
+EXC.US,D,20090610,000000,21.9483,22.939,21.9483,22.8119,15337465.445416,0
+EXC.US,D,20090611,000000,22.726,23.2106,22.6673,22.722,13921349.981945,0
+EXC.US,D,20090612,000000,22.681,23.1549,22.3361,22.9262,7755867.2359074,0
+EXC.US,D,20090615,000000,22.8481,22.8715,21.9571,22.295,7372867.9918155,0
+EXC.US,D,20090616,000000,22.3283,22.6088,22.0636,22.1769,6901359.6761655,0
+EXC.US,D,20090617,000000,22.2365,22.3733,21.8242,21.9521,7570666.223045,0
+EXC.US,D,20090618,000000,22.3869,22.9721,22.2776,22.8715,9384617.5634847,0
+EXC.US,D,20090619,000000,23.0358,23.1169,22.4797,22.6362,10621152.043833,0
+EXC.US,D,20090622,000000,22.3996,22.6185,22.1769,22.2072,6341392.4403797,0
+EXC.US,D,20090623,000000,22.2072,22.6449,21.9483,22.4172,10212675.877448,0
+EXC.US,D,20090624,000000,22.4045,22.766,22.3869,22.7299,8799195.9223698,0
+EXC.US,D,20090625,000000,22.598,23.3073,22.4553,23.1169,20971318.556001,0
+EXC.US,D,20090626,000000,23.1461,23.2438,22.8892,22.9801,14344635.14675,0
+EXC.US,D,20090629,000000,23.1169,23.1423,22.7045,22.8793,12495998.468868,0
+EXC.US,D,20090630,000000,22.9224,23.2878,22.7894,23.2106,16940388.814243,0
+EXC.US,D,20090701,000000,23.3737,23.6434,23.2154,23.3689,8166531.641883,0
+EXC.US,D,20090702,000000,23.1169,23.1169,22.1818,22.3781,16517547.847745,0
+EXC.US,D,20090706,000000,22.2072,22.3469,21.7255,22.2022,10121172.049558,0
+EXC.US,D,20090707,000000,22.2072,22.2824,21.5565,21.6434,10426532.79865,0
+EXC.US,D,20090708,000000,22.0147,22.1583,21.6483,21.8516,10340651.047497,0
+EXC.US,D,20090709,000000,22.1583,22.2863,21.7069,21.9571,7426671.2559625,0
+EXC.US,D,20090710,000000,21.875,22.1212,21.4393,21.9091,8699489.7782628,0
+EXC.US,D,20090713,000000,22.0088,22.5579,21.87,22.4505,8831800.4875553,0
+EXC.US,D,20090714,000000,22.5276,22.7494,22.2824,22.6996,7989015.0550444,0
+EXC.US,D,20090715,000000,22.9311,23.4461,22.8208,23.4148,12170424.649778,0
+EXC.US,D,20090716,000000,23.3571,23.6063,23.0649,23.5379,6743624.2429977,0
+EXC.US,D,20090717,000000,23.4802,23.6102,22.9614,23.3073,6904677.8579942,0
+EXC.US,D,20090720,000000,23.4334,23.5965,23.1216,23.5926,8057562.8372119,0
+EXC.US,D,20090721,000000,23.324,24.3215,23.324,24.172,17338722.111437,0
+EXC.US,D,20090722,000000,24.0264,24.2247,23.573,23.8457,8644070.4101345,0
+EXC.US,D,20090723,000000,23.7977,24.681,23.5682,24.4895,10941748.590181,0
+EXC.US,D,20090724,000000,24.5394,24.6898,23.9726,24.6751,10261659.487606,0
+EXC.US,D,20090727,000000,24.3312,24.6751,23.6434,23.8995,12365197.419723,0
+EXC.US,D,20090728,000000,23.8027,23.8995,23.2536,23.5789,10397948.535199,0
+EXC.US,D,20090729,000000,23.4802,23.5653,23.0532,23.2751,9188942.0679468,0
+EXC.US,D,20090730,000000,23.5339,23.8271,23.2926,23.4842,8276094.075629,0
+EXC.US,D,20090731,000000,23.3523,23.6464,22.9848,23.0532,8823711.7796616,0
+EXC.US,D,20090803,000000,23.2653,23.3571,23.0445,23.3073,8355265.7712391,0
+EXC.US,D,20090804,000000,23.1129,23.32,22.9527,23.0786,6489628.7848521,0
+EXC.US,D,20090805,000000,23.1032,23.1657,22.4719,22.6312,9153933.3050083,0
+EXC.US,D,20090806,000000,22.6849,22.7894,22.2413,22.4847,9681693.0929897,0
+EXC.US,D,20090807,000000,22.6312,22.8451,22.4455,22.681,5739147.5559842,0
+EXC.US,D,20090810,000000,22.5579,22.8793,22.3996,22.853,4889441.2272595,0
+EXC.US,D,20090811,000000,22.8119,22.9575,22.5775,22.8481,5178379.9444458,0
+EXC.US,D,20090812,000000,22.6625,22.8403,22.4455,22.6576,5716526.1942398,0
+EXC.US,D,20090813,000000,22.6498,22.8618,22.3831,22.8208,5781181.6119737,0
+EXC.US,D,20090814,000000,22.6849,22.9721,22.3283,22.6536,5979344.2086355,0
+EXC.US,D,20090817,000000,22.4505,22.6498,22.087,22.3313,4753160.3676545,0
+EXC.US,D,20090818,000000,22.3831,22.3831,22.0909,22.3087,4469033.1164697,0
+EXC.US,D,20090819,000000,22.172,22.5276,22.0284,22.3586,9413841.5134388,0
+EXC.US,D,20090820,000000,22.4133,22.4378,22.0684,22.3908,7897076.2403318,0
+EXC.US,D,20090821,000000,22.5862,23.2926,22.4905,23.1803,13982580.774016,0
+EXC.US,D,20090824,000000,23.3981,23.4919,23.0963,23.2027,6804903.139494,0
+EXC.US,D,20090825,000000,23.2438,23.3571,23.0269,23.0582,8464899.8498734,0
+EXC.US,D,20090826,000000,22.9721,23.107,22.7563,22.9429,7877344.2145844,0
+EXC.US,D,20090827,000000,23.0318,23.0582,22.6996,22.9311,7937468.60488,0
+EXC.US,D,20090828,000000,23.0395,23.0395,22.7133,22.894,5088378.6122138,0
+EXC.US,D,20090831,000000,22.766,22.8618,22.5775,22.6723,6102907.0770615,0
+EXC.US,D,20090901,000000,22.5541,22.8618,22.2863,22.3996,9136005.7069485,0
+EXC.US,D,20090902,000000,22.3283,22.4318,22.043,22.0479,10065164.169846,0
+EXC.US,D,20090903,000000,22.2102,22.3,21.9004,22.0821,8480021.0153069,0
+EXC.US,D,20090904,000000,22.1329,22.2502,21.8417,21.9825,6854772.0757728,0
+EXC.US,D,20090908,000000,22.1006,22.2649,21.9902,22.0909,8043189.8491124,0
+EXC.US,D,20090909,000000,22.1554,22.2677,21.9952,22.0519,6552230.0412874,0
+EXC.US,D,20090910,000000,22.0968,22.2239,21.8603,22.0636,9433350.416534,0
+EXC.US,D,20090911,000000,22.0821,22.1818,21.9043,21.9327,8225505.6199716,0
+EXC.US,D,20090914,000000,21.87,22.3869,21.7548,22.3283,8736797.3186186,0
+EXC.US,D,20090915,000000,22.3733,22.7894,22.2102,22.726,11828503.514165,0
+EXC.US,D,20090916,000000,22.8451,23.4118,22.6625,23.3386,12516803.120944,0
+EXC.US,D,20090917,000000,23.2614,23.6737,23.2536,23.4842,11665400.855362,0
+EXC.US,D,20090918,000000,23.5593,23.6502,23.2536,23.2839,9236256.352207,0
+EXC.US,D,20090921,000000,23.189,23.2565,22.9038,23.0895,5980988.970572,0
+EXC.US,D,20090922,000000,22.9135,23.3884,22.9135,23.2154,8079264.0738904,0
+EXC.US,D,20090923,000000,23.2291,23.28,22.8481,22.894,7762896.6229521,0
+EXC.US,D,20090924,000000,22.8843,23.0445,22.6899,22.7299,7497875.0164907,0
+EXC.US,D,20090925,000000,22.6625,22.7856,22.5501,22.598,5482989.4457091,0
+EXC.US,D,20090928,000000,22.6185,22.9614,22.5306,22.7621,3787675.8993713,0
+EXC.US,D,20090929,000000,22.8989,22.9174,22.5678,22.7093,5035094.2617579,0
+EXC.US,D,20090930,000000,22.6849,22.7299,22.3,22.4905,9642262.816942,0
+EXC.US,D,20091001,000000,22.4602,22.5678,21.9785,21.9785,8053634.6503342,0
+EXC.US,D,20091002,000000,21.8799,21.9327,21.6581,21.7469,10824530.388367,0
+EXC.US,D,20091005,000000,21.8653,21.9131,21.5652,21.8359,7581890.9300512,0
+EXC.US,D,20091006,000000,22.0245,22.2365,21.8564,22.0596,7839795.128605,0
+EXC.US,D,20091007,000000,22.1231,22.2824,21.8564,22.0195,5940309.0029722,0
+EXC.US,D,20091008,000000,22.2316,22.2502,21.9277,22.1974,8442757.4853825,0
+EXC.US,D,20091009,000000,22.2102,22.4944,22.1876,22.3996,7368220.2855589,0
+EXC.US,D,20091012,000000,22.5042,22.7093,22.3244,22.4759,8915633.1949012,0
+EXC.US,D,20091013,000000,22.3869,22.4847,22.2716,22.3908,6439535.7024227,0
+EXC.US,D,20091014,000000,22.5501,22.7494,22.2599,22.4172,11284865.171931,0
+EXC.US,D,20091015,000000,22.4133,22.6996,22.3283,22.6996,8654005.5091505,0
+EXC.US,D,20091016,000000,22.5501,22.8843,22.4045,22.7093,11623054.63236,0
+EXC.US,D,20091019,000000,22.7045,23.189,22.6673,23.0963,8576897.1863245,0
+EXC.US,D,20091020,000000,23.1549,23.195,22.5541,22.5678,8633567.2695036,0
+EXC.US,D,20091021,000000,22.5678,22.9575,22.5081,22.6849,9797147.8070524,0
+EXC.US,D,20091022,000000,22.6947,23.0622,22.6625,23.0445,9798953.2582385,0
+EXC.US,D,20091023,000000,22.9351,23.0786,22.5179,22.6019,10310838.58596,0
+EXC.US,D,20091026,000000,22.6225,22.7807,21.9736,22.0284,10700650.235436,0
+EXC.US,D,20091027,000000,22.0245,22.1769,21.829,21.8847,8913300.6420365,0
+EXC.US,D,20091028,000000,21.9228,22.1329,21.5985,21.6659,10244103.419468,0
+EXC.US,D,20091029,000000,21.7646,21.7998,21.4714,21.7215,14844603.882544,0
+EXC.US,D,20091030,000000,21.6815,21.7128,21.0454,21.2858,15420054.602199,0
+EXC.US,D,20091102,000000,21.3757,21.3757,20.8891,21.0454,10794713.832836,0
+EXC.US,D,20091103,000000,20.9633,21.0454,20.8041,20.8891,7654056.77908,0
+EXC.US,D,20091104,000000,20.977,21.3298,20.9556,21.1041,7630656.5350496,0
+EXC.US,D,20091105,000000,21.1901,21.5897,21.1305,21.3708,9751680.937413,0
+EXC.US,D,20091106,000000,21.2985,21.5037,21.0944,21.1686,9225145.2535237,0
+EXC.US,D,20091109,000000,21.3786,21.5652,21.2028,21.5398,11739922.797718,0
+EXC.US,D,20091110,000000,21.3406,21.5368,21.236,21.3923,7249190.491568,0
+EXC.US,D,20091111,000000,21.5468,21.5468,21.2673,21.3024,5591524.2870564,0
+EXC.US,D,20091112,000000,21.3249,21.408,20.855,20.8814,10040379.132474,0
+EXC.US,D,20091113,000000,20.9633,21.2809,20.9174,21.1275,6604444.8359102,0
+EXC.US,D,20091116,000000,21.2858,21.5311,21.2731,21.4891,7413299.2493029,0
+EXC.US,D,20091117,000000,21.5076,21.5076,21.1862,21.3298,5766247.7467483,0
+EXC.US,D,20091118,000000,21.2858,21.3874,21.1901,21.2497,6900455.927074,0
+EXC.US,D,20091119,000000,21.1939,21.2116,20.9223,21.0279,7119075.1863539,0
+EXC.US,D,20091120,000000,21.024,21.2937,20.9301,21.2145,10627280.752282,0
+EXC.US,D,20091123,000000,21.3786,21.5985,21.3298,21.4841,7942336.3632936,0
+EXC.US,D,20091124,000000,21.4841,21.574,21.3591,21.4988,7837739.9438081,0
+EXC.US,D,20091125,000000,21.5438,21.9863,21.4567,21.8897,10095269.351927,0
+EXC.US,D,20091127,000000,21.5368,21.787,21.4128,21.6024,4625799.296648,0
+EXC.US,D,20091130,000000,21.7939,21.87,21.6053,21.8359,10018703.483256,0
+EXC.US,D,20091201,000000,21.8847,22.3469,21.8847,22.2199,9550423.2815749,0
+EXC.US,D,20091202,000000,22.4455,22.6625,22.2199,22.6449,11380243.964782,0
+EXC.US,D,20091203,000000,22.6576,22.8892,22.4378,22.6673,8514427.9611834,0
+EXC.US,D,20091204,000000,22.8354,23.0358,22.0968,22.3469,9098130.1249781,0
+EXC.US,D,20091207,000000,22.5179,22.939,22.4505,22.7347,8553867.4487165,0
+EXC.US,D,20091208,000000,22.6625,22.8119,22.469,22.6498,6881101.572238,0
+EXC.US,D,20091209,000000,22.6673,22.8041,22.5541,22.8041,6609484.5420558,0
+EXC.US,D,20091210,000000,22.939,23.2341,22.9038,23.1363,8997096.5034399,0
+EXC.US,D,20091211,000000,23.28,23.4802,23.0649,23.3934,7419165.9421596,0
+EXC.US,D,20091214,000000,23.5183,23.5593,23.1607,23.2878,10987783.501435,0
+EXC.US,D,20091215,000000,23.2751,23.3337,23.0622,23.1403,10560459.611924,0
+EXC.US,D,20091216,000000,23.2839,23.2839,22.7445,22.7807,9894500.9283267,0
+EXC.US,D,20091217,000000,22.6362,22.6723,22.0479,22.4602,11169506.666718,0
+EXC.US,D,20091218,000000,22.6088,22.722,22.341,22.5452,11149809.439916,0
+EXC.US,D,20091221,000000,22.6362,22.6899,22.3087,22.4045,9539430.9087066,0
+EXC.US,D,20091222,000000,22.4847,22.5862,22.2239,22.255,9037867.5623978,0
+EXC.US,D,20091223,000000,22.2649,22.4553,22.2149,22.3869,6082026.6861037,0
+EXC.US,D,20091224,000000,22.3781,22.5725,22.3781,22.4455,1638304.6851866,0
+EXC.US,D,20091228,000000,22.5228,22.6019,22.2716,22.3948,6583127.4111335,0
+EXC.US,D,20091229,000000,22.4172,22.5452,22.3537,22.3537,6134369.4180271,0
+EXC.US,D,20091230,000000,22.3244,22.4318,22.3157,22.3908,5384892.2410944,0
+EXC.US,D,20091231,000000,22.3869,22.469,22.1378,22.1495,4165957.8393152,0
+EXC.US,D,20100104,000000,22.2413,22.305,22.1065,22.1554,9635855.7169276,0
+EXC.US,D,20100105,000000,22.1818,22.1818,21.6141,21.7939,11521703.726316,0
+EXC.US,D,20100106,000000,21.787,21.9277,21.5468,21.9228,9020503.9119592,0
+EXC.US,D,20100107,000000,21.9698,22.0382,21.8106,21.9952,11312164.944885,0
+EXC.US,D,20100108,000000,21.9785,21.9785,21.8516,21.8917,11230307.58946,0
+EXC.US,D,20100111,000000,21.9785,22.2443,21.9277,22.1475,11239774.949704,0
+EXC.US,D,20100112,000000,22.1212,22.3869,21.9902,22.2413,10185650.402067,0
+EXC.US,D,20100113,000000,22.2677,22.6088,22.2502,22.5081,7979098.3789996,0
+EXC.US,D,20100114,000000,22.4994,22.5042,22.2102,22.2443,12380833.404853,0
+EXC.US,D,20100115,000000,22.1554,22.2149,21.8897,22.0284,14009180.474059,0
+EXC.US,D,20100119,000000,21.9736,22.3361,21.9444,22.3313,10436280.597457,0
+EXC.US,D,20100120,000000,22.2199,22.2413,21.7753,21.961,20643607.672243,0
+EXC.US,D,20100121,000000,22.0147,22.1925,21.6024,21.7792,16023688.373929,0
+EXC.US,D,20100122,000000,21.7255,21.7704,21.1138,21.1275,15543639.987589,0
+EXC.US,D,20100125,000000,21.3542,21.3874,20.8774,20.8891,12217343.863654,0
+EXC.US,D,20100126,000000,20.9263,21.2116,20.6692,21.1217,17248698.26224,0
+EXC.US,D,20100127,000000,21.1178,21.1217,20.7416,20.977,13466130.643407,0
+EXC.US,D,20100128,000000,21.3024,21.3024,20.723,20.8315,8760995.891405,0
+EXC.US,D,20100129,000000,21.3024,21.3923,20.6692,20.6781,12746040.152677,0
+EXC.US,D,20100201,000000,20.7778,21.0534,20.6146,20.7886,9472488.9955362,0
+EXC.US,D,20100202,000000,20.7963,21.0093,20.6283,20.9126,8272664.3324743,0
+EXC.US,D,20100203,000000,20.8647,20.8647,20.6498,20.7182,17569897.649148,0
+EXC.US,D,20100204,000000,20.7103,20.7103,20.2716,20.2843,19962125.588339,0
+EXC.US,D,20100205,000000,20.1945,20.2355,19.6942,20.0518,23836539.907026,0
+EXC.US,D,20100208,000000,20.084,20.2795,19.8349,19.8349,6735353.352388,0
+EXC.US,D,20100209,000000,19.9883,20.2121,19.8936,20.0421,9880149.4336936,0
+EXC.US,D,20100210,000000,20.003,20.131,19.8095,20.0792,9729772.9540566,0
+EXC.US,D,20100211,000000,19.8437,19.8672,19.5516,19.8154,14091234.341177,0
+EXC.US,D,20100212,000000,19.7489,19.7636,19.4763,19.6258,11665998.578431,0
+EXC.US,D,20100216,000000,19.7588,20.0675,19.7206,20.0333,8994102.7706057,0
+EXC.US,D,20100217,000000,20.1886,20.1886,19.8936,19.9375,6258284.3699046,0
+EXC.US,D,20100218,000000,19.8769,20.1984,19.8349,20.1504,9153966.0569571,0
+EXC.US,D,20100219,000000,20.09,20.4377,20.09,20.343,8491592.6882724,0
+EXC.US,D,20100222,000000,20.4778,20.4778,20.2198,20.256,7118337.244004,0
+EXC.US,D,20100223,000000,20.1828,20.256,19.9883,20.0079,8377756.1251877,0
+EXC.US,D,20100224,000000,20.0333,20.1144,19.7588,19.9473,11317230.23849,0
+EXC.US,D,20100225,000000,19.7538,19.8839,19.4987,19.8583,9391348.088995,0
+EXC.US,D,20100226,000000,19.8583,19.9248,19.6053,19.6258,10636192.352894,0
+EXC.US,D,20100301,000000,19.7938,20.2589,19.7206,20.1504,12856812.361537,0
+EXC.US,D,20100302,000000,20.1945,20.2989,20.0244,20.0968,11793978.865972,0
+EXC.US,D,20100303,000000,20.1641,20.3293,20.0928,20.1544,8691958.8769997,0
+EXC.US,D,20100304,000000,20.2315,20.2989,20.084,20.2716,8966201.1805905,0
+EXC.US,D,20100305,000000,20.3693,20.6547,20.3606,20.6224,9061641.3833461,0
+EXC.US,D,20100308,000000,20.6692,20.7367,20.4739,20.5462,6036409.3621988,0
+EXC.US,D,20100309,000000,20.6107,20.6107,20.2989,20.383,8551782.5824658,0
+EXC.US,D,20100310,000000,20.4427,20.5296,20.3556,20.4475,9240548.904517,0
+EXC.US,D,20100311,000000,20.515,20.5774,20.2843,20.3655,7608783.3506391,0
+EXC.US,D,20100312,000000,20.3743,20.3967,19.961,20.0157,10804365.422794,0
+EXC.US,D,20100315,000000,20.0518,20.1368,19.9531,20.126,7037969.0787586,0
+EXC.US,D,20100316,000000,20.1368,20.5882,20.1368,20.551,10943129.289529,0
+EXC.US,D,20100317,000000,20.6391,20.6498,20.4612,20.554,7970750.7260095,0
+EXC.US,D,20100318,000000,20.4329,20.5042,20.1544,20.2472,9484206.0052751,0
+EXC.US,D,20100319,000000,20.3479,20.3527,20.0568,20.2238,12144156.563216,0
+EXC.US,D,20100322,000000,20.1945,20.383,20.0469,20.09,8904595.7881032,0
+EXC.US,D,20100323,000000,20.0616,20.173,19.957,20.084,12555279.496478,0
+EXC.US,D,20100324,000000,20.1437,20.1437,19.7157,19.7431,13000759.224194,0
+EXC.US,D,20100325,000000,19.7655,19.872,19.5124,19.6219,13724616.189055,0
+EXC.US,D,20100326,000000,19.6073,19.6639,19.4763,19.577,6903370.8505312,0
+EXC.US,D,20100329,000000,19.7157,19.9111,19.6298,19.9073,6808024.8096289,0
+EXC.US,D,20100330,000000,19.9073,20.0274,19.8583,19.9248,6164007.8848353,0
+EXC.US,D,20100331,000000,19.8525,19.9433,19.7431,19.8583,5988723.5480177,0
+EXC.US,D,20100401,000000,19.9375,20.2962,19.8769,20.0713,7280960.9055534,0
+EXC.US,D,20100405,000000,20.1437,20.2238,19.9883,20.126,5804132.5402045,0
+EXC.US,D,20100406,000000,20.0421,20.4427,19.9941,20.4329,8023021.8130446,0
+EXC.US,D,20100407,000000,20.3967,20.4133,20.1945,20.2746,7178140.2558005,0
+EXC.US,D,20100408,000000,20.3244,20.3244,20.0713,20.1407,5858056.5771634,0
+EXC.US,D,20100409,000000,20.131,20.131,19.9209,20.0616,6821562.62303,0
+EXC.US,D,20100412,000000,20.1202,20.3967,20.1202,20.2091,6822663.9073138,0
+EXC.US,D,20100413,000000,20.2278,20.2355,19.9209,20.1984,8393243.7030502,0
+EXC.US,D,20100414,000000,20.1691,20.1828,20.0469,20.1828,7152509.8087457,0
+EXC.US,D,20100415,000000,20.0713,20.1778,19.8769,20.131,9162769.1667375,0
+EXC.US,D,20100416,000000,19.9375,19.9375,19.6298,19.7714,15854958.520898,0
+EXC.US,D,20100419,000000,19.7655,19.8583,19.6493,19.7538,8513953.0579234,0
+EXC.US,D,20100420,000000,19.9531,20.0117,19.8095,19.9971,7652080.4036602,0
+EXC.US,D,20100421,000000,19.9073,20.0079,19.7244,19.7636,13132189.724858,0
+EXC.US,D,20100422,000000,19.7812,19.8769,19.5652,19.7861,11949540.388529,0
+EXC.US,D,20100423,000000,19.7128,19.9375,19.3885,19.9209,16252279.578169,0
+EXC.US,D,20100426,000000,19.9883,20.1544,19.7431,19.7714,0,0
+EXC.US,D,20100427,000000,19.7333,19.7938,19.4186,19.4236,11746278.722814,0
+EXC.US,D,20100428,000000,19.5516,19.7391,19.3992,19.6639,19500772.423862,0
+EXC.US,D,20100429,000000,19.7157,19.83,19.5457,19.6073,8793797.9917825,0
+EXC.US,D,20100430,000000,19.6678,19.8936,19.6298,19.7588,11648148.76625,0
+EXC.US,D,20100503,000000,19.8886,20.0381,19.7861,20.003,5542064.7501396,0
+EXC.US,D,20100504,000000,19.9023,19.9433,19.4706,19.5652,10308570.513495,0
+EXC.US,D,20100505,000000,19.49,19.8437,19.4616,19.8017,14987086.118984,0
+EXC.US,D,20100506,000000,19.6493,19.6493,18.9742,18.9742,27253903.848533,0
+EXC.US,D,20100507,000000,18.5531,19.069,18.5531,18.8296,25960220.287751,0
+EXC.US,D,20100510,000000,19.3885,19.49,19.0279,19.3083,13046642.657684,0
+EXC.US,D,20100511,000000,19.2185,19.577,19.1598,19.3455,8072419.9400571,0
+EXC.US,D,20100512,000000,19.2438,19.2907,19.0503,19.11,16293514.281903,0
+EXC.US,D,20100513,000000,19.106,19.3552,19.06,19.069,13642235.825946,0
+EXC.US,D,20100514,000000,19.0386,19.2292,18.7514,18.8921,13890490.481539,0
+EXC.US,D,20100517,000000,18.937,18.9966,18.5452,18.7415,11174678.404158,0
+EXC.US,D,20100518,000000,18.8002,18.8246,18.471,18.4866,9253110.3004399,0
+EXC.US,D,20100519,000000,18.4202,18.4866,18.2453,18.3986,10717521.583141,0
+EXC.US,D,20100520,000000,18.1817,18.1857,17.8174,17.8174,11994602.976298,0
+EXC.US,D,20100521,000000,17.3474,17.9385,17.3474,17.8721,11844289.953562,0
+EXC.US,D,20100524,000000,17.8212,17.9806,17.6229,17.6502,7169023.9555083,0
+EXC.US,D,20100525,000000,17.3337,17.4061,16.9838,17.3961,15513440.643655,0
+EXC.US,D,20100526,000000,17.9219,17.9219,17.2262,17.2516,12181962.547296,0
+EXC.US,D,20100527,000000,17.5193,17.6366,17.4098,17.6366,11473153.055982,0
+EXC.US,D,20100528,000000,17.6366,17.704,17.4548,17.4949,8959110.3836416,0
+EXC.US,D,20100601,000000,17.4285,17.4685,17.0503,17.0659,9634638.7773242,0
+EXC.US,D,20100602,000000,16.9507,17.1989,16.8774,17.1891,13959328.937253,0
+EXC.US,D,20100603,000000,17.2418,17.4548,17.1383,17.4098,13128137.694673,0
+EXC.US,D,20100604,000000,17.1423,17.364,16.9985,17.0552,15091720.407911,0
+EXC.US,D,20100607,000000,17.1187,17.4158,17.0612,17.1012,11058912.54658,0
+EXC.US,D,20100608,000000,17.1597,17.4909,17.0659,17.4509,17318246.002349,0
+EXC.US,D,20100609,000000,17.5633,17.6639,17.3425,17.4909,14569511.05178,0
+EXC.US,D,20100610,000000,17.8271,18.1534,17.7704,18.1486,14491858.227802,0
+EXC.US,D,20100611,000000,18.0939,18.2981,17.8808,18.0782,10182105.003594,0
+EXC.US,D,20100614,000000,18.2062,18.3245,18.1144,18.2453,9764533.0068828,0
+EXC.US,D,20100615,000000,18.2561,18.5491,18.2561,18.5452,9137837.7690933,0
+EXC.US,D,20100616,000000,18.4739,18.7104,18.3439,18.6741,9976372.6127288,0
+EXC.US,D,20100617,000000,18.6117,18.6117,18.1925,18.5413,12319873.83986,0
+EXC.US,D,20100618,000000,18.5531,18.7328,18.4817,18.6937,10319149.393008,0
+EXC.US,D,20100621,000000,18.8559,18.8638,18.3752,18.471,8807337.8521806,0
+EXC.US,D,20100622,000000,18.471,18.5686,17.9579,18.0166,11712069.312129,0
+EXC.US,D,20100623,000000,17.9726,18.0166,17.6366,17.6903,12417944.433516,0
+EXC.US,D,20100624,000000,17.7089,17.8759,17.4998,17.5193,11320874.916309,0
+EXC.US,D,20100625,000000,17.618,17.618,17.2731,17.3914,13827055.073903,0
+EXC.US,D,20100628,000000,17.4852,17.6717,17.2828,17.577,7254941.529105,0
+EXC.US,D,20100629,000000,17.4636,17.4636,17.1597,17.2565,10690861.496691,0
+EXC.US,D,20100630,000000,17.2584,17.4051,17.152,17.2116,11953954.737148,0
+EXC.US,D,20100701,000000,17.2516,17.3053,17.0552,17.2467,12843108.741394,0
+EXC.US,D,20100702,000000,17.3239,17.3239,17.0699,17.1686,7542180.2154408,0
+EXC.US,D,20100706,000000,17.2321,17.5633,17.2047,17.3718,12877341.69254,0
+EXC.US,D,20100707,000000,17.3767,18.0479,17.319,17.9726,15746271.178287,0
+EXC.US,D,20100708,000000,18.1817,18.3576,18.0997,18.3538,13031144.844837,0
+EXC.US,D,20100709,000000,18.2902,18.4241,18.0665,18.4104,7297259.0941526,0
+EXC.US,D,20100712,000000,18.4202,18.5413,18.2941,18.5247,8800957.3631246,0
+EXC.US,D,20100713,000000,18.5648,18.7611,18.4573,18.5746,7959759.3766396,0
+EXC.US,D,20100714,000000,18.6029,18.7719,18.4739,18.7719,10466412.390498,0
+EXC.US,D,20100715,000000,18.8002,18.9889,18.6224,18.9272,10045555.987406,0
+EXC.US,D,20100716,000000,18.8432,19.0279,18.7817,18.8002,14866849.620374,0
+EXC.US,D,20100719,000000,18.8921,18.9966,18.7104,18.9556,6653488.8324747,0
+EXC.US,D,20100720,000000,18.7915,19.3034,18.7181,19.3034,11191098.389068,0
+EXC.US,D,20100721,000000,19.3591,19.364,18.8344,19.0132,9961915.6977601,0
+EXC.US,D,20100722,000000,19.0445,19.2536,18.7944,18.9458,15914269.229961,0
+EXC.US,D,20100723,000000,18.9175,18.9175,18.3342,18.594,15583495.015475,0
+EXC.US,D,20100726,000000,18.7104,18.7181,18.4104,18.5531,11018277.612909,0
+EXC.US,D,20100727,000000,18.6878,18.9996,18.5072,18.9889,12867952.118174,0
+EXC.US,D,20100728,000000,18.9419,19.2272,18.8726,19.2125,14381336.776051,0
+EXC.US,D,20100729,000000,19.3455,19.3728,18.8432,19.0034,15897481.809124,0
+EXC.US,D,20100730,000000,18.8833,19.0445,18.7025,18.9595,9324598.5935248,0
+EXC.US,D,20100802,000000,19.0386,19.2497,18.8774,19.2292,10134281.017127,0
+EXC.US,D,20100803,000000,19.1411,19.3455,19.1217,19.2272,8153008.1574596,0
+EXC.US,D,20100804,000000,19.2702,19.3229,19.064,19.2379,8523776.5956134,0
+EXC.US,D,20100805,000000,19.1266,19.2067,18.9781,19.11,13555123.829711,0
+EXC.US,D,20100806,000000,18.9917,19.1598,18.8501,19.1138,9152731.7178809,0
+EXC.US,D,20100809,000000,19.1871,19.2653,19.0914,19.2067,6507745.7301167,0
+EXC.US,D,20100810,000000,19.06,19.4616,18.9966,19.3083,8976627.558841,0
+EXC.US,D,20100811,000000,19.1813,19.1813,19.0083,19.0327,9819745.6283335,0
+EXC.US,D,20100812,000000,18.6595,18.8501,18.6117,18.6967,9058351.8594729,0
+EXC.US,D,20100813,000000,18.6664,18.9126,18.6664,18.7514,7284053.917733,0
+EXC.US,D,20100816,000000,18.6713,18.7485,18.5491,18.6781,5893379.5541122,0
+EXC.US,D,20100817,000000,18.8296,18.9556,18.7288,18.7485,9303300.6152178,0
+EXC.US,D,20100818,000000,18.7768,18.7865,18.4739,18.6527,9091945.1241174,0
+EXC.US,D,20100819,000000,18.5892,18.5892,18.2854,18.3849,8791699.8200526,0
+EXC.US,D,20100820,000000,18.2599,18.3665,18.1925,18.3146,8162723.2043186,0
+EXC.US,D,20100823,000000,18.4241,18.637,18.3625,18.3811,9612614.1151498,0
+EXC.US,D,20100824,000000,18.1759,18.3439,18.1388,18.1534,14256572.320497,0
+EXC.US,D,20100825,000000,18.0625,18.2013,17.9131,18.1426,9780770.8090761,0
+EXC.US,D,20100826,000000,18.2277,18.3078,18.1094,18.1671,7629175.5328577,0
+EXC.US,D,20100827,000000,18.2501,18.5394,18.0997,18.4739,7537615.412555,0
+EXC.US,D,20100830,000000,18.471,18.5452,18.3342,18.3665,6779380.1597718,0
+EXC.US,D,20100831,000000,18.3137,18.5217,18.1534,18.4573,11024118.718307,0
+EXC.US,D,20100901,000000,18.6273,18.9126,18.4983,18.8833,8622793.925294,0
+EXC.US,D,20100902,000000,18.9742,18.9917,18.7104,18.9126,8429928.9563758,0
+EXC.US,D,20100903,000000,19.0279,19.1685,18.9223,19.1364,8767980.2445198,0
+EXC.US,D,20100907,000000,19.0327,19.1548,18.9077,18.9223,7558398.5711643,0
+EXC.US,D,20100908,000000,18.9781,19.151,18.9556,19.0132,7886841.2562832,0
+EXC.US,D,20100909,000000,19.1138,19.3083,19.1138,19.2536,7099315.5261496,0
+EXC.US,D,20100910,000000,19.3356,19.4706,19.2185,19.4089,8697405.9355104,0
+EXC.US,D,20100913,000000,19.5233,19.5457,19.3308,19.3455,9864358.9003032,0
+EXC.US,D,20100914,000000,19.3503,19.364,19.1177,19.1411,9131371.3061713,0
+EXC.US,D,20100915,000000,19.1217,19.235,19.0386,19.1685,5726002.7659705,0
+EXC.US,D,20100916,000000,19.1411,19.1598,18.9889,19.1011,5325278.576503,0
+EXC.US,D,20100917,000000,19.2232,19.2232,18.9889,19.0864,14188570.062978,0
+EXC.US,D,20100920,000000,19.1177,19.3885,19.0973,19.3728,6254585.4466693,0
+EXC.US,D,20100921,000000,19.3405,19.364,19.1411,19.1968,8280587.2336264,0
+EXC.US,D,20100922,000000,19.235,19.5564,19.2067,19.4549,8830523.1615461,0
+EXC.US,D,20100923,000000,19.3777,19.3777,19.1266,19.1548,8568835.0893894,0
+EXC.US,D,20100924,000000,19.3229,19.5818,19.3103,19.4803,6709888.712075,0
+EXC.US,D,20100927,000000,19.5174,19.6336,19.4803,19.532,5011213.9969755,0
+EXC.US,D,20100928,000000,19.5614,19.6258,19.3835,19.5086,5827257.4631641,0
+EXC.US,D,20100929,000000,19.4402,19.4666,19.2868,19.4089,5278746.245024,0
+EXC.US,D,20100930,000000,19.49,19.532,19.2086,19.2995,7375733.787349,0
+EXC.US,D,20101001,000000,19.4441,19.5233,19.2868,19.5037,8467766.6689054,0
+EXC.US,D,20101004,000000,19.4549,19.5946,19.2379,19.3591,6668062.4262616,0
+EXC.US,D,20101005,000000,19.485,19.49,19.2536,19.449,11694743.531131,0
+EXC.US,D,20101006,000000,19.4186,19.4706,19.2594,19.4236,7745262.7689346,0
+EXC.US,D,20101007,000000,19.49,19.5281,19.3688,19.4549,4613835.6237934,0
+EXC.US,D,20101008,000000,19.5086,19.5897,19.3885,19.5818,6369435.2731748,0
+EXC.US,D,20101011,000000,19.5564,19.6639,19.4706,19.5818,4948609.6700449,0
+EXC.US,D,20101012,000000,19.5867,19.5897,19.3992,19.5037,5923627.0024712,0
+EXC.US,D,20101013,000000,19.5437,19.6639,19.49,19.577,8256323.1569421,0
+EXC.US,D,20101014,000000,19.5867,19.6639,19.3835,19.4987,6500350.9541416,0
+EXC.US,D,20101015,000000,19.5946,19.6336,19.4353,19.5564,9250398.0296671,0
+EXC.US,D,20101018,000000,19.6298,19.9804,19.5818,19.9473,18046872.469778,0
+EXC.US,D,20101019,000000,19.7861,20.0469,19.7588,19.8252,11716238.021132,0
+EXC.US,D,20101020,000000,19.8525,20.1641,19.8486,20.0713,7657439.4413081,0
+EXC.US,D,20101021,000000,20.1144,20.1641,19.6385,19.7244,12982610.550478,0
+EXC.US,D,20101022,000000,19.7244,19.7244,18.9742,19.0386,19868671.995986,0
+EXC.US,D,20101025,000000,19.0737,19.1813,18.6967,18.7328,17480007.878242,0
+EXC.US,D,20101026,000000,18.7025,18.7915,18.599,18.6273,12164324.599285,0
+EXC.US,D,20101027,000000,18.5345,18.5648,18.3078,18.5491,11449753.83545,0
+EXC.US,D,20101028,000000,18.6313,18.6967,18.4523,18.5746,9419754.2637238,0
+EXC.US,D,20101029,000000,18.5736,18.5736,18.3889,18.5052,11533162.814456,0
+EXC.US,D,20101101,000000,18.643,18.8109,18.4485,18.5394,12645576.619749,0
+EXC.US,D,20101102,000000,18.7133,18.7485,18.5247,18.594,10120292.864428,0
+EXC.US,D,20101103,000000,18.6313,18.6547,18.3665,18.471,8820083.4778163,0
+EXC.US,D,20101104,000000,18.5892,18.6595,18.5394,18.6595,32654305.160957,0
+EXC.US,D,20101105,000000,18.6547,18.7104,18.5599,18.6595,19603586.932624,0
+EXC.US,D,20101108,000000,18.6595,18.7699,18.6313,18.7387,19365435.229786,0
+EXC.US,D,20101109,000000,18.7915,18.9556,18.7651,18.8344,15211799.287766,0
+EXC.US,D,20101110,000000,18.6595,18.6595,18.3038,18.4153,10616107.220196,0
+EXC.US,D,20101111,000000,18.3439,18.4573,18.2648,18.4026,7879546.7831517,0
+EXC.US,D,20101112,000000,18.2854,18.3038,18.1094,18.1534,13441820.509296,0
+EXC.US,D,20101115,000000,18.2227,18.3245,18.1857,18.2062,9609360.4137208,0
+EXC.US,D,20101116,000000,18.1886,18.1974,18.0039,18.0479,12378166.16801,0
+EXC.US,D,20101117,000000,18.0206,18.217,17.9893,18.1309,9816820.4698923,0
+EXC.US,D,20101118,000000,18.3038,18.3118,18.0733,18.1388,9613368.4334743,0
+EXC.US,D,20101119,000000,18.1388,18.171,17.8212,18.1309,9072599.980767,0
+EXC.US,D,20101122,000000,18.1144,18.1309,17.8995,18.0733,6294474.2500023,0
+EXC.US,D,20101123,000000,17.9669,18.0127,17.8574,17.9385,7789600.7198335,0
+EXC.US,D,20101124,000000,18.0333,18.0479,17.8632,18.0039,8779878.4134763,0
+EXC.US,D,20101126,000000,17.8995,18.0127,17.8174,17.9169,2977055.9512301,0
+EXC.US,D,20101129,000000,17.8495,17.8995,17.7011,17.8398,6387009.7642848,0
+EXC.US,D,20101130,000000,17.7382,17.8955,17.7069,17.8457,10156610.681826,0
+EXC.US,D,20101201,000000,17.999,18.0088,17.8037,17.8759,10572893.070546,0
+EXC.US,D,20101202,000000,17.8574,17.9893,17.7958,17.9258,8433448.7673902,0
+EXC.US,D,20101203,000000,17.9169,18.1925,17.8545,18.1534,19852190.601173,0
+EXC.US,D,20101206,000000,18.1486,18.1759,18.0273,18.0333,7668561.7984738,0
+EXC.US,D,20101207,000000,18.1144,18.2227,17.8398,17.8858,9422408.1950876,0
+EXC.US,D,20101208,000000,17.9336,18.0333,17.8759,17.9542,9850905.0137712,0
+EXC.US,D,20101209,000000,17.9629,17.9942,17.8174,17.9542,10104491.072555,0
+EXC.US,D,20101210,000000,18.0567,18.212,17.9542,18.1486,12707339.630991,0
+EXC.US,D,20101213,000000,18.4378,18.683,18.2707,18.4778,15181484.288513,0
+EXC.US,D,20101214,000000,18.5072,18.6967,18.4866,18.5491,10717851.149627,0
+EXC.US,D,20101215,000000,18.5345,18.7025,18.4573,18.5072,10776219.21666,0
+EXC.US,D,20101216,000000,18.5413,18.5892,18.2307,18.5599,10243144.401462,0
+EXC.US,D,20101217,000000,18.5247,18.6313,18.4153,18.6204,19739415.405934,0
+EXC.US,D,20101220,000000,18.6664,18.8062,18.6527,18.7415,8522033.5778299,0
+EXC.US,D,20101221,000000,18.7611,18.8921,18.7064,18.7181,9643437.7931109,0
+EXC.US,D,20101222,000000,18.7415,19.0279,18.7288,18.9742,8471537.2370289,0
+EXC.US,D,20101223,000000,18.9644,19.1715,18.937,18.9889,7587531.4297605,0
+EXC.US,D,20101227,000000,18.9742,19.106,18.8638,18.937,6033975.482992,0
+EXC.US,D,20101228,000000,18.9272,19.0327,18.8579,19.0171,6098400.6135848,0
+EXC.US,D,20101229,000000,19.0347,19.0396,18.7709,18.8422,7754306.4008401,0
+EXC.US,D,20101230,000000,18.7709,18.8911,18.7161,18.7992,5101667.7155026,0
+EXC.US,D,20101231,000000,18.807,18.9439,18.7161,18.8726,4623019.4749804,0
+EXC.US,D,20110103,000000,19.0279,19.0416,18.8686,19.0083,7292939.930884,0
+EXC.US,D,20110104,000000,19.0386,19.2839,18.9458,19.2497,8434117.1118485,0
+EXC.US,D,20110105,000000,19.2653,19.3688,19.2067,19.3591,11433805.683306,0
+EXC.US,D,20110106,000000,19.3356,19.4402,19.2067,19.3405,9424517.6253,0
+EXC.US,D,20110107,000000,19.3405,19.3885,19.151,19.2995,6485255.3761681,0
+EXC.US,D,20110110,000000,19.2653,19.278,19.0817,19.1411,7176780.0264204,0
+EXC.US,D,20110111,000000,19.2067,19.2067,18.9889,19.0327,9165552.0589003,0
+EXC.US,D,20110112,000000,19.1314,19.4987,19.0386,19.2995,9791326.1481255,0
+EXC.US,D,20110113,000000,19.2907,19.3268,19.069,19.2067,7082279.3952005,0
+EXC.US,D,20110114,000000,19.2594,19.4314,19.1266,19.4314,6690579.3911687,0
+EXC.US,D,20110118,000000,19.3728,19.532,19.2653,19.4549,8693345.7173383,0
+EXC.US,D,20110119,000000,19.449,19.5086,19.3083,19.4089,6160742.9249237,0
+EXC.US,D,20110120,000000,19.364,19.6991,19.2653,19.6493,14637146.896868,0
+EXC.US,D,20110121,000000,19.7089,19.7157,19.5564,19.5867,11028507.479466,0
+EXC.US,D,20110124,000000,19.6053,19.7244,19.537,19.6717,17906846.62951,0
+EXC.US,D,20110125,000000,19.6073,19.7294,19.495,19.5818,11009182.806084,0
+EXC.US,D,20110126,000000,19.49,19.6991,19.3591,19.5037,14246124.448779,0
+EXC.US,D,20110127,000000,19.4616,19.5457,19.2272,19.2702,13848961.010263,0
+EXC.US,D,20110128,000000,19.2702,19.4089,18.9829,18.9966,11174070.446105,0
+EXC.US,D,20110131,000000,19.0777,19.3435,19.062,19.2702,8187924.8055416,0
+EXC.US,D,20110201,000000,19.3942,19.3992,19.1685,19.3268,7980048.1855194,0
+EXC.US,D,20110202,000000,19.2995,19.485,19.2272,19.2741,7400428.7568617,0
+EXC.US,D,20110203,000000,19.2185,19.5897,19.1764,19.5516,33156383.326963,0
+EXC.US,D,20110204,000000,19.5281,19.6053,19.3171,19.3777,29011596.552152,0
+EXC.US,D,20110207,000000,19.4089,19.6073,19.3777,19.6004,29768934.196834,0
+EXC.US,D,20110208,000000,19.5457,19.5711,19.4578,19.4987,9646462.2308972,0
+EXC.US,D,20110209,000000,19.4402,19.5614,19.3591,19.5281,7919222.6988164,0
+EXC.US,D,20110210,000000,19.5086,19.6258,19.4549,19.6111,9003083.9691084,0
+EXC.US,D,20110211,000000,19.2868,19.364,19.0445,19.064,13311806.530424,0
+EXC.US,D,20110214,000000,19.0171,19.06,18.7699,18.7944,9846812.0436502,0
+EXC.US,D,20110215,000000,18.7719,18.8062,18.6029,18.6741,12069909.941932,0
+EXC.US,D,20110216,000000,18.6878,18.8501,18.599,18.6713,10801686.927468,0
+EXC.US,D,20110217,000000,18.7064,18.8871,18.6741,18.7514,9054395.0146397,0
+EXC.US,D,20110218,000000,18.8062,18.8559,18.7328,18.8461,9802011.4714723,0
+EXC.US,D,20110222,000000,18.7328,18.9556,18.7104,18.9322,11128801.111658,0
+EXC.US,D,20110223,000000,18.937,19.0083,18.7387,18.7387,9333799.8441845,0
+EXC.US,D,20110224,000000,18.7699,18.7699,18.5853,18.6741,7154961.0874254,0
+EXC.US,D,20110225,000000,18.7328,18.7415,18.643,18.7133,4854133.6027869,0
+EXC.US,D,20110228,000000,18.769,19.0152,18.7358,18.9272,7557313.6628551,0
+EXC.US,D,20110301,000000,18.9322,18.9595,18.5853,18.6273,9331051.7509675,0
+EXC.US,D,20110302,000000,18.6467,18.6967,18.5452,18.6029,6776906.3641272,0
+EXC.US,D,20110303,000000,18.683,18.8002,18.6713,18.7611,7172005.4063617,0
+EXC.US,D,20110304,000000,18.7768,18.896,18.5306,18.643,8500833.8553699,0
+EXC.US,D,20110307,000000,18.7181,19.0327,18.7025,18.9556,12129548.170484,0
+EXC.US,D,20110308,000000,19.0171,19.1764,19.0034,19.0132,8412977.7757945,0
+EXC.US,D,20110309,000000,19.023,19.6991,19.023,19.6111,22119017.468802,0
+EXC.US,D,20110310,000000,19.6385,19.7391,19.3405,19.4706,16948660.728352,0
+EXC.US,D,20110311,000000,19.537,19.7538,19.449,19.5614,10435217.182615,0
+EXC.US,D,20110314,000000,18.5853,19.4763,18.4925,19.4402,46977658.705375,0
+EXC.US,D,20110315,000000,18.8207,18.937,18.3488,18.7387,28587108.77672,0
+EXC.US,D,20110316,000000,18.6547,18.6595,17.704,18.1094,30581607.282775,0
+EXC.US,D,20110317,000000,18.2618,18.3165,17.7343,18.212,24197874.760383,0
+EXC.US,D,20110318,000000,18.3488,18.3986,17.9942,18.1426,15349342.120905,0
+EXC.US,D,20110321,000000,18.2648,18.3849,18.1759,18.3488,4469686.1084519,0
+EXC.US,D,20110322,000000,18.3538,18.7064,18.3118,18.6166,12127834.834154,0
+EXC.US,D,20110323,000000,18.5746,18.6117,18.4153,18.5413,7048775.1749171,0
+EXC.US,D,20110324,000000,18.5452,18.6664,18.3889,18.5892,7942226.8489643,0
+EXC.US,D,20110325,000000,18.643,18.6664,18.3849,18.3986,7360008.7578566,0
+EXC.US,D,20110328,000000,18.3889,18.4866,18.2013,18.217,7963149.2033566,0
+EXC.US,D,20110329,000000,18.212,18.5217,18.1886,18.4778,6844653.7705423,0
+EXC.US,D,20110330,000000,18.5746,18.8833,18.5452,18.7915,8807439.1785226,0
+EXC.US,D,20110331,000000,18.7572,18.7827,18.6058,18.6937,9885475.7193925,0
+EXC.US,D,20110401,000000,18.7064,18.7572,18.6204,18.6547,7641317.2944347,0
+EXC.US,D,20110404,000000,18.6547,18.7064,18.5599,18.6117,5234985.5472254,0
+EXC.US,D,20110405,000000,18.5892,18.6038,18.4523,18.471,7600132.7421212,0
+EXC.US,D,20110406,000000,18.4866,18.6741,18.4612,18.5531,6205317.3039542,0
+EXC.US,D,20110407,000000,18.5022,18.5345,18.3557,18.427,8502948.4030743,0
+EXC.US,D,20110408,000000,18.5072,18.5072,18.2472,18.3283,5591967.4618657,0
+EXC.US,D,20110411,000000,18.3703,18.3703,18.0537,18.0704,10402141.808164,0
+EXC.US,D,20110412,000000,18.0303,18.1026,17.9189,18.0255,8622653.7060125,0
+EXC.US,D,20110413,000000,18.1388,18.2755,18.0831,18.0831,6038115.5340397,0
+EXC.US,D,20110414,000000,17.9853,18.2804,17.9726,18.2227,9154454.2656963,0
+EXC.US,D,20110415,000000,18.2227,18.4739,18.1886,18.4241,8317284.768933,0
+EXC.US,D,20110418,000000,18.3078,18.4202,18.1573,18.2804,6125505.921841,0
+EXC.US,D,20110419,000000,18.2804,18.3118,18.1534,18.2599,4622311.2140842,0
+EXC.US,D,20110420,000000,18.4338,18.5413,18.3078,18.3752,10153742.839296,0
+EXC.US,D,20110421,000000,18.4573,18.4661,18.3488,18.4241,6324866.0116365,0
+EXC.US,D,20110425,000000,18.4202,18.5599,18.3752,18.4778,3968235.3469676,0
+EXC.US,D,20110426,000000,18.5696,18.8052,18.512,18.6614,6607851.0386016,0
+EXC.US,D,20110427,000000,18.8461,18.8726,18.5306,18.8062,12133362.749039,0
+EXC.US,D,20110428,000000,18.8774,19.1921,18.4446,19.1177,38287955.618859,0
+EXC.US,D,20110429,000000,19.1461,19.1998,18.9565,19.1129,23193513.728689,0
+EXC.US,D,20110502,000000,19.1266,19.2185,18.8559,18.9419,15792037.93296,0
+EXC.US,D,20110503,000000,18.9155,19.3464,18.8686,19.1529,12964431.171811,0
+EXC.US,D,20110504,000000,19.1431,19.1676,18.8549,18.9175,19625516.409447,0
+EXC.US,D,20110505,000000,18.9126,18.9175,18.5648,18.6332,13147163.506522,0
+EXC.US,D,20110506,000000,18.8052,18.9126,18.6567,18.7084,11239927.450966,0
+EXC.US,D,20110509,000000,18.7758,18.7992,18.599,18.6732,9090840.7693386,0
+EXC.US,D,20110510,000000,18.7358,19.2594,18.7044,19.0709,19339060.699391,0
+EXC.US,D,20110511,000000,19.0709,19.1294,18.9556,19.0777,11447942.243274,0
+EXC.US,D,20110512,000000,19.105,19.3229,19.0709,19.2789,11389989.716593,0
+EXC.US,D,20110513,000000,19.3121,19.4529,19.0836,19.1578,11295603.717195,0
+EXC.US,D,20110516,000000,19.1529,19.6649,19.1529,19.2115,16640966.402896,0
+EXC.US,D,20110517,000000,19.2008,19.2917,19.1294,19.2702,8964190.006225,0
+EXC.US,D,20110518,000000,19.2789,19.2995,19.0474,19.112,6397428.9780463,0
+EXC.US,D,20110519,000000,19.1861,19.2438,19.0836,19.1578,6732456.8519022,0
+EXC.US,D,20110520,000000,19.1627,19.4422,19.0777,19.3962,15681493.964243,0
+EXC.US,D,20110523,000000,19.2292,19.4686,19.1921,19.2956,14486473.602694,0
+EXC.US,D,20110524,000000,19.2956,19.4382,19.2839,19.3328,10422946.460239,0
+EXC.US,D,20110525,000000,19.3044,19.3044,19.0894,19.1705,10572997.467383,0
+EXC.US,D,20110526,000000,19.1294,19.2115,19.0396,19.1344,6083514.8527844,0
+EXC.US,D,20110527,000000,19.1148,19.2594,19.0836,19.1384,4758318.7996151,0
+EXC.US,D,20110531,000000,19.2789,19.3004,19.1558,19.2077,10736759.259158,0
+EXC.US,D,20110601,000000,19.2115,19.2839,19.1247,19.1481,12134349.401501,0
+EXC.US,D,20110602,000000,19.1431,19.1431,18.9889,19.1148,12082462.126368,0
+EXC.US,D,20110603,000000,18.9839,19.2175,18.9322,19.0347,9151852.5327512,0
+EXC.US,D,20110606,000000,18.9936,19.1861,18.8871,19.063,9229571.8841248,0
+EXC.US,D,20110607,000000,19.1529,19.3181,19.0191,19.0191,9812118.5182203,0
+EXC.US,D,20110608,000000,19.0426,19.2702,19.0152,19.1247,8622027.3249887,0
+EXC.US,D,20110609,000000,19.1294,19.3738,19.0474,19.108,15882302.304281,0
+EXC.US,D,20110610,000000,19.1627,19.2839,19.0474,19.2115,12239175.084629,0
+EXC.US,D,20110613,000000,19.2262,19.2839,19.112,19.1861,10752690.01183,0
+EXC.US,D,20110614,000000,19.1861,19.3328,19.0777,19.2839,11830493.195064,0
+EXC.US,D,20110615,000000,19.2223,19.2741,18.8197,18.8569,11620911.4267,0
+EXC.US,D,20110616,000000,18.8803,19.106,18.8656,19.063,9910623.0752001,0
+EXC.US,D,20110617,000000,19.108,19.2868,19.108,19.1578,8604044.4580152,0
+EXC.US,D,20110620,000000,19.1148,19.2789,19.0152,19.2702,12183125.241485,0
+EXC.US,D,20110621,000000,19.3044,19.4022,19.1481,19.2086,9637103.3614831,0
+EXC.US,D,20110622,000000,19.1754,19.2292,19.0533,19.0582,6705843.8463789,0
+EXC.US,D,20110623,000000,18.9322,18.9752,18.7758,18.9654,10926033.795673,0
+EXC.US,D,20110624,000000,19.0426,19.3698,19.0426,19.2868,20305412.070823,0
+EXC.US,D,20110627,000000,19.3659,19.447,19.3181,19.3904,8215477.3826007,0
+EXC.US,D,20110628,000000,19.447,19.6004,19.4333,19.536,11758154.374805,0
+EXC.US,D,20110629,000000,19.5652,19.658,19.4733,19.6219,7368959.2514072,0
+EXC.US,D,20110630,000000,19.6874,19.6874,19.5183,19.6649,7071509.1214861,0
+EXC.US,D,20110701,000000,19.6649,19.919,19.5437,19.8965,8752402.5987976,0
+EXC.US,D,20110705,000000,19.8476,19.8769,19.6844,19.7167,7712308.1672947,0
+EXC.US,D,20110706,000000,19.6717,19.7958,19.5731,19.7089,7332148.1077777,0
+EXC.US,D,20110707,000000,19.8008,20.1017,19.7548,20.0763,12413229.176365,0
+EXC.US,D,20110708,000000,19.9687,20.0381,19.8008,20.0234,11175700.879064,0
+EXC.US,D,20110711,000000,19.8427,19.8965,19.7137,19.7441,7758348.1960408,0
+EXC.US,D,20110712,000000,19.7743,20.0568,19.7401,19.8896,10975650.951344,0
+EXC.US,D,20110713,000000,19.9366,20.0157,19.7441,19.7998,7788305.9943513,0
+EXC.US,D,20110714,000000,19.8075,19.9883,19.7831,19.8379,9622188.9427274,0
+EXC.US,D,20110715,000000,19.8829,19.9658,19.7353,19.9073,10700620.553982,0
+EXC.US,D,20110718,000000,19.8829,19.919,19.6757,19.788,8240900.0594792,0
+EXC.US,D,20110719,000000,19.7655,19.9531,19.6678,19.9033,6816338.6871716,0
+EXC.US,D,20110720,000000,19.9423,20.1339,19.8759,20.0254,7905356.3424272,0
+EXC.US,D,20110721,000000,20.1017,20.2882,20.0801,20.1622,14203974.737471,0
+EXC.US,D,20110722,000000,20.2238,20.2278,20.0137,20.0568,9776523.2906959,0
+EXC.US,D,20110725,000000,20.0723,20.5169,20.0675,20.3186,15325597.98141,0
+EXC.US,D,20110726,000000,20.3547,20.3586,20.1711,20.2979,14818627.493028,0
+EXC.US,D,20110727,000000,20.4719,20.7787,20.2111,20.4671,19452852.228545,0
+EXC.US,D,20110728,000000,20.4671,20.5627,20.3547,20.4808,11191825.072935,0
+EXC.US,D,20110729,000000,20.342,20.4554,20.1964,20.2268,11212649.17148,0
+EXC.US,D,20110801,000000,20.4143,20.4631,20.0909,20.3479,13544931.832595,0
+EXC.US,D,20110802,000000,20.2531,20.2765,19.9687,19.9795,15512526.659581,0
+EXC.US,D,20110803,000000,19.9267,20.0117,19.6795,19.9824,16040814.572738,0
+EXC.US,D,20110804,000000,19.8398,19.9824,19.232,19.2409,25010370.781099,0
+EXC.US,D,20110805,000000,19.3805,19.489,18.8207,19.2682,28824514.349221,0
+EXC.US,D,20110808,000000,18.9839,19.2067,18.2444,18.3312,25985963.31963,0
+EXC.US,D,20110809,000000,18.5139,19.0006,18.1349,18.9966,42497597.393591,0
+EXC.US,D,20110810,000000,18.7269,18.9926,18.4495,18.5139,22239177.205032,0
+EXC.US,D,20110811,000000,18.7044,19.3552,18.5432,19.106,19812231.17645,0
+EXC.US,D,20110812,000000,19.2252,19.3308,18.8598,18.937,12963490.576777,0
+EXC.US,D,20110815,000000,19.0894,19.6795,19.0533,19.6435,15075476.464726,0
+EXC.US,D,20110816,000000,19.4167,19.7401,19.3464,19.6092,12980308.702566,0
+EXC.US,D,20110817,000000,19.7128,20.0333,19.7089,19.7695,11133428.347947,0
+EXC.US,D,20110818,000000,19.447,19.6092,19.236,19.495,16029162.043399,0
+EXC.US,D,20110819,000000,19.4793,19.663,19.2761,19.4167,11957788.762173,0
+EXC.US,D,20110822,000000,19.663,19.7089,19.2467,19.3601,10864842.92004,0
+EXC.US,D,20110823,000000,19.4422,19.7089,19.2575,19.6375,12896880.277089,0
+EXC.US,D,20110824,000000,19.6044,20.1173,19.5672,20.0196,10691948.451998,0
+EXC.US,D,20110825,000000,20.0421,20.0763,19.5975,19.6717,11652467.929519,0
+EXC.US,D,20110826,000000,19.6141,19.6435,19.2067,19.538,13938130.238292,0
+EXC.US,D,20110829,000000,19.7353,19.9824,19.6844,19.9737,10616118.478679,0
+EXC.US,D,20110830,000000,19.9316,20.002,19.7695,19.9219,11718790.626154,0
+EXC.US,D,20110831,000000,20.0811,20.1202,19.9503,20.0528,9749454.8283823,0
+EXC.US,D,20110901,000000,20.1065,20.2188,19.9316,20.0381,10578868.254233,0
+EXC.US,D,20110902,000000,19.7948,19.9649,19.7324,19.8125,8434866.3126809,0
+EXC.US,D,20110906,000000,19.489,19.7167,19.3405,19.703,10835878.938681,0
+EXC.US,D,20110907,000000,19.8622,19.9795,19.6795,19.8896,11876465.672916,0
+EXC.US,D,20110908,000000,19.8242,20.1681,19.7216,19.9687,9547518.5931018,0
+EXC.US,D,20110909,000000,19.8896,19.912,19.489,19.7089,13525180.360378,0
+EXC.US,D,20110912,000000,19.5124,19.7441,19.4382,19.7353,9781622.3597489,0
+EXC.US,D,20110913,000000,19.7695,19.7841,19.538,19.6483,11897127.035214,0
+EXC.US,D,20110914,000000,19.6795,19.7958,19.447,19.6063,12094238.499015,0
+EXC.US,D,20110915,000000,19.7401,20.0274,19.6795,19.9531,11026116.587193,0
+EXC.US,D,20110916,000000,20.0909,20.3459,20.0137,20.1974,12929651.672515,0
+EXC.US,D,20110919,000000,19.9971,20.216,19.9443,20.1427,10856172.865052,0
+EXC.US,D,20110920,000000,20.2238,20.768,20.1818,20.4905,13728549.493426,0
+EXC.US,D,20110921,000000,20.5413,20.7778,20.1876,20.2032,10685415.461679,0
+EXC.US,D,20110922,000000,19.9737,19.9737,19.5027,19.6942,16981555.967084,0
+EXC.US,D,20110923,000000,19.5467,19.9443,19.4987,19.7304,12587727.466408,0
+EXC.US,D,20110926,000000,19.8847,19.9531,19.6063,19.7802,26274778.193509,0
+EXC.US,D,20110927,000000,20.1387,20.1504,19.8799,19.9531,11692727.239274,0
+EXC.US,D,20110928,000000,19.9737,20.1017,19.8769,19.8847,12140537.472857,0
+EXC.US,D,20110929,000000,20.0626,20.1876,19.9219,20.1387,12664292.311581,0
+EXC.US,D,20110930,000000,20.0792,20.1681,19.8154,19.8154,13877225.942212,0
+EXC.US,D,20111003,000000,19.789,19.9033,19.1451,19.1608,16162608.835921,0
+EXC.US,D,20111004,000000,19.106,19.1266,18.6723,19.0426,21199152.37142,0
+EXC.US,D,20111005,000000,19.0777,19.1266,18.5658,18.939,23742766.983173,0
+EXC.US,D,20111006,000000,18.9565,19.2536,18.8911,19.1774,16612841.690228,0
+EXC.US,D,20111007,000000,19.2985,19.6044,19.2624,19.4987,16939159.592659,0
+EXC.US,D,20111010,000000,19.7001,19.8135,19.6063,19.8135,10106284.241761,0
+EXC.US,D,20111011,000000,19.7743,19.7841,19.4686,19.5789,11125525.916762,0
+EXC.US,D,20111012,000000,19.5672,19.9503,19.5417,19.8339,12080424.341045,0
+EXC.US,D,20111013,000000,19.7919,19.9073,19.6141,19.8847,8183488.963455,0
+EXC.US,D,20111014,000000,20.002,20.1427,19.912,20.1017,9277116.4555261,0
+EXC.US,D,20111017,000000,19.9267,20.1339,19.8339,19.872,7731332.9556444,0
+EXC.US,D,20111018,000000,19.872,19.9503,19.6288,19.8476,11928667.162059,0
+EXC.US,D,20111019,000000,19.8672,20.1065,19.7254,19.7841,7276738.9746334,0
+EXC.US,D,20111020,000000,19.8242,19.9687,19.7216,19.8672,7799535.8188496,0
+EXC.US,D,20111021,000000,20.003,20.1554,20.003,20.1407,9425598.4396156,0
+EXC.US,D,20111024,000000,20.0763,20.1232,19.8847,19.96,9779586.6214217,0
+EXC.US,D,20111025,000000,19.8662,19.9932,19.6727,19.6767,14920766.492844,0
+EXC.US,D,20111026,000000,19.8896,19.9503,19.533,19.8622,14047784.786894,0
+EXC.US,D,20111027,000000,20.1564,20.6722,20.0938,20.5627,18304775.644834,0
+EXC.US,D,20111028,000000,20.51,20.7729,20.3313,20.7269,17102229.499514,0
+EXC.US,D,20111031,000000,20.5834,20.8413,20.5834,20.6391,12554580.447068,0
+EXC.US,D,20111101,000000,20.429,20.5804,20.2268,20.2765,15872470.578605,0
+EXC.US,D,20111102,000000,20.5071,20.723,20.4759,20.5687,9950302.06136,0
+EXC.US,D,20111103,000000,20.6928,20.8354,20.5804,20.7367,31823187.610262,0
+EXC.US,D,20111104,000000,20.6224,20.6224,20.2414,20.4739,24563979.116306,0
+EXC.US,D,20111107,000000,20.5901,20.8589,20.4504,20.85,31689450.144192,0
+EXC.US,D,20111108,000000,20.85,21.0885,20.7895,21.0835,15930528.52562,0
+EXC.US,D,20111109,000000,20.7787,21.1353,20.7787,20.9204,17183517.789825,0
+EXC.US,D,20111110,000000,21.1275,21.148,20.8149,20.8959,12567639.263215,0
+EXC.US,D,20111111,000000,21.0787,21.278,21.0484,21.2018,6904317.5865557,0
+EXC.US,D,20111114,000000,21.1275,21.1852,20.8959,21.0093,8455754.8916259,0
+EXC.US,D,20111115,000000,20.9633,21.0504,20.8305,20.8774,10570825.603769,0
+EXC.US,D,20111116,000000,20.768,20.8149,20.5393,20.557,10033810.319712,0
+EXC.US,D,20111117,000000,20.5657,20.6839,20.2599,20.4192,11563783.839733,0
+EXC.US,D,20111118,000000,20.5296,20.6888,20.4896,20.553,8174515.9529396,0
+EXC.US,D,20111121,000000,20.3069,20.4504,20.2141,20.3469,8155848.3655331,0
+EXC.US,D,20111122,000000,20.3596,20.3967,20.0088,20.0206,10486289.753018,0
+EXC.US,D,20111123,000000,19.871,19.9356,19.6385,19.7109,7859327.5721636,0
+EXC.US,D,20111125,000000,19.7109,19.8769,19.6698,19.7284,3333873.0826273,0
+EXC.US,D,20111128,000000,20.0958,20.1964,19.9795,20.088,8906773.7927087,0
+EXC.US,D,20111129,000000,20.1603,20.2912,20.1036,20.2062,8109168.6502839,0
+EXC.US,D,20111130,000000,20.6274,20.8647,20.4016,20.85,13657433.75376,0
+EXC.US,D,20111201,000000,20.7729,20.9156,20.6791,20.7269,8406327.0831597,0
+EXC.US,D,20111202,000000,20.7787,20.8022,20.3596,20.388,11981904.431588,0
+EXC.US,D,20111205,000000,20.5003,20.7025,20.4504,20.5755,8415433.1484678,0
+EXC.US,D,20111206,000000,20.6654,20.7025,20.4661,20.5687,11408258.139621,0
+EXC.US,D,20111207,000000,20.4456,20.6321,20.388,20.5335,8136089.7288271,0
+EXC.US,D,20111208,000000,20.5159,20.5159,20.1857,20.2414,8995841.6943955,0
+EXC.US,D,20111209,000000,20.4691,20.5335,20.2863,20.5042,10181162.361562,0
+EXC.US,D,20111212,000000,20.4602,20.4866,20.1134,20.2599,9670748.8245464,0
+EXC.US,D,20111213,000000,20.3273,20.6058,20.2912,20.3791,10076178.036181,0
+EXC.US,D,20111214,000000,20.3928,20.4602,20.1964,20.2062,7857053.3587079,0
+EXC.US,D,20111215,000000,20.2765,20.4602,20.1857,20.3527,20553915.436529,0
+EXC.US,D,20111216,000000,20.4026,20.4896,20.0928,20.1554,15629949.561075,0
+EXC.US,D,20111219,000000,20.1857,20.2238,19.7479,19.7871,12230468.1837,0
+EXC.US,D,20111220,000000,20.003,20.0489,19.7782,19.917,12514586.223399,0
+EXC.US,D,20111221,000000,19.9219,20.4407,19.7059,20.4104,32973815.775496,0
+EXC.US,D,20111222,000000,20.4691,20.5492,20.256,20.3967,10458221.332762,0
+EXC.US,D,20111223,000000,20.4651,20.5853,20.4026,20.4778,5157330.6762513,0
+EXC.US,D,20111227,000000,20.4651,20.6058,20.4231,20.553,4252988.9791763,0
+EXC.US,D,20111228,000000,20.5618,20.6283,20.4456,20.4651,4328133.2085634,0
+EXC.US,D,20111229,000000,20.4896,20.6224,20.4691,20.5657,5168492.9498549,0
+EXC.US,D,20111230,000000,20.6058,20.6625,20.4065,20.4065,4690523.288775,0
+EXC.US,D,20120103,000000,20.3362,20.5618,19.5741,19.7948,22795482.363524,0
+EXC.US,D,20120104,000000,19.6825,19.7479,19.4519,19.4743,15088618.184246,0
+EXC.US,D,20120105,000000,19.4295,19.534,19.233,19.4089,16670838.227341,0
+EXC.US,D,20120106,000000,19.4422,19.4686,19.2428,19.3337,11333599.048479,0
+EXC.US,D,20120109,000000,19.3435,19.5437,19.2926,19.4793,22431350.289029,0
+EXC.US,D,20120110,000000,19.5936,19.6444,19.3337,19.3483,13844859.852155,0
+EXC.US,D,20120111,000000,19.3249,19.3728,19.0152,19.0591,22343714.26161,0
+EXC.US,D,20120112,000000,19.1247,19.1715,18.8305,18.9077,17765894.523186,0
+EXC.US,D,20120113,000000,18.8227,18.8452,18.6467,18.6997,19804084.129147,0
+EXC.US,D,20120117,000000,19.0093,19.0093,18.5619,18.6097,16625544.328932,0
+EXC.US,D,20120118,000000,18.6097,18.7124,18.5022,18.6224,18418871.153015,0
+EXC.US,D,20120119,000000,18.6997,18.7572,18.5159,18.5883,15096914.662315,0
+EXC.US,D,20120120,000000,18.5403,18.6547,18.4768,18.5217,16335944.431776,0
+EXC.US,D,20120123,000000,18.6097,18.8012,18.5658,18.7406,19134558.553609,0
+EXC.US,D,20120124,000000,18.6527,18.7035,18.4153,18.4543,16195950.319958,0
+EXC.US,D,20120125,000000,18.4543,18.8452,18.1476,18.8266,29853440.36613,0
+EXC.US,D,20120126,000000,18.8452,18.9869,18.681,18.8179,19853453.598204,0
+EXC.US,D,20120127,000000,18.7397,18.7397,18.4446,18.6097,18728117.102052,0
+EXC.US,D,20120130,000000,18.5413,18.6937,18.4202,18.6908,47516953.320378,0
+EXC.US,D,20120131,000000,18.7406,18.7719,18.5921,18.7151,11447046.68217,0
+EXC.US,D,20120201,000000,18.7699,18.8364,18.5883,18.6997,14466971.864088,0
+EXC.US,D,20120202,000000,18.7699,18.7728,18.5413,18.6527,11921625.493034,0
+EXC.US,D,20120203,000000,18.7397,18.7631,18.597,18.6927,10340401.313888,0
+EXC.US,D,20120206,000000,18.6674,18.7543,18.6204,18.7543,12892478.21045,0
+EXC.US,D,20120207,000000,18.7298,18.8911,18.6224,18.8354,13133896.920197,0
+EXC.US,D,20120208,000000,18.8755,18.9341,18.7298,18.9185,11345479.817962,0
+EXC.US,D,20120209,000000,18.8862,18.9682,18.7855,18.8432,65257687.182276,0
+EXC.US,D,20120210,000000,18.769,18.8305,18.6927,18.7504,16052873.430945,0
+EXC.US,D,20120213,000000,18.8706,18.9233,18.6732,18.7054,12386876.139437,0
+EXC.US,D,20120214,000000,18.6868,18.7005,18.511,18.6097,19443710.340793,0
+EXC.US,D,20120215,000000,18.6761,18.7005,18.597,18.638,11999697.951357,0
+EXC.US,D,20120216,000000,18.683,18.9185,18.6732,18.8354,12856994.544252,0
+EXC.US,D,20120217,000000,18.9165,18.939,18.7133,18.7231,16181847.535437,0
+EXC.US,D,20120221,000000,18.769,18.8354,18.5462,18.5549,13545601.200551,0
+EXC.US,D,20120222,000000,18.5774,18.7504,18.5149,18.683,13592031.182191,0
+EXC.US,D,20120223,000000,18.6761,18.683,18.5462,18.6058,10693415.125211,0
+EXC.US,D,20120224,000000,18.6097,18.8109,18.6019,18.7231,18998315.563445,0
+EXC.US,D,20120227,000000,18.6868,18.7231,18.6097,18.6674,7951430.1466208,0
+EXC.US,D,20120228,000000,18.6674,18.7231,18.5237,18.6019,9098370.6471032,0
+EXC.US,D,20120229,000000,18.6107,18.7298,18.5774,18.6273,12929029.385485,0
+EXC.US,D,20120301,000000,18.597,18.6732,18.5012,18.5833,10372411.226499,0
+EXC.US,D,20120302,000000,18.5716,18.6097,18.5012,18.5394,9114206.2144233,0
+EXC.US,D,20120305,000000,18.4954,18.6156,18.4143,18.5883,9603474.2743944,0
+EXC.US,D,20120306,000000,18.5199,18.5658,18.4036,18.4622,11907431.617155,0
+EXC.US,D,20120307,000000,18.467,18.4837,18.3332,18.3538,10313881.446718,0
+EXC.US,D,20120308,000000,18.4192,18.4192,18.3273,18.3391,9450321.0435852,0
+EXC.US,D,20120309,000000,18.3869,18.5501,18.2658,18.5501,13779374.377214,0
+EXC.US,D,20120312,000000,18.5413,19.0483,18.5413,18.9819,45564421.319418,0
+EXC.US,D,20120313,000000,19.0093,19.0191,18.8706,18.8813,21714086.700891,0
+EXC.US,D,20120314,000000,18.9165,18.9682,18.6204,18.644,14494776.221755,0
+EXC.US,D,20120315,000000,18.6732,18.7181,18.511,18.5716,13174888.031313,0
+EXC.US,D,20120316,000000,18.5833,18.597,18.4758,18.5296,17092103.006296,0
+EXC.US,D,20120319,000000,18.4954,18.6957,18.4954,18.5833,11533091.169568,0
+EXC.US,D,20120320,000000,18.5413,18.6097,18.5012,18.5149,10501590.030673,0
+EXC.US,D,20120321,000000,18.5149,18.5345,18.3957,18.3957,9578539.806255,0
+EXC.US,D,20120322,000000,18.3821,18.6273,18.3625,18.5921,12750673.529954,0
+EXC.US,D,20120323,000000,18.597,18.6567,18.511,18.5199,9006762.4223755,0
+EXC.US,D,20120326,000000,18.5774,18.6224,18.4758,18.5883,10440400.178537,0
+EXC.US,D,20120327,000000,18.5833,18.7133,18.5658,18.638,12133391.406995,0
+EXC.US,D,20120328,000000,18.6058,18.6567,18.4798,18.5237,10948539.502097,0
+EXC.US,D,20120329,000000,18.4837,18.6674,18.4533,18.6537,12194111.473362,0
+EXC.US,D,20120330,000000,18.6732,18.7054,18.6156,18.6957,10735723.478773,0
+EXC.US,D,20120402,000000,18.7435,18.7631,18.6204,18.6957,10819274.724058,0
+EXC.US,D,20120403,000000,18.6567,18.6761,18.4573,18.5619,12831337.486239,0
+EXC.US,D,20120404,000000,18.4573,18.5549,18.4026,18.5413,10678593.84481,0
+EXC.US,D,20120405,000000,18.4612,18.4827,18.2727,18.2971,13704769.531487,0
+EXC.US,D,20120409,000000,18.1993,18.2951,18.1886,18.2297,13833429.42197,0
+EXC.US,D,20120410,000000,18.2081,18.2472,18.1056,18.1251,16897766.246671,0
+EXC.US,D,20120411,000000,18.2033,18.2501,18.1212,18.2033,10050719.536858,0
+EXC.US,D,20120412,000000,18.2551,18.2551,18.0049,18.0665,12810731.392854,0
+EXC.US,D,20120413,000000,18.0665,18.2472,17.8711,17.8759,11656095.207866,0
+EXC.US,D,20120416,000000,17.9229,18.1212,17.8808,18.0293,9004813.6814126,0
+EXC.US,D,20120417,000000,18.1251,18.1769,17.9551,18.1534,7229261.9541268,0
+EXC.US,D,20120418,000000,18.129,18.129,17.9278,17.9532,8643505.4390149,0
+EXC.US,D,20120419,000000,17.9414,18.1212,17.8711,17.9326,10536399.211422,0
+EXC.US,D,20120420,000000,17.9219,18.0615,17.8975,17.999,10199721.458137,0
+EXC.US,D,20120423,000000,17.9375,18.0088,17.9278,17.9716,8876823.1588871,0
+EXC.US,D,20120424,000000,17.9766,18.1416,17.9766,18.0889,11528548.883648,0
+EXC.US,D,20120425,000000,18.129,18.1944,18.0352,18.1944,12761183.835075,0
+EXC.US,D,20120426,000000,18.1993,18.467,18.1319,18.3996,9312374.9520754,0
+EXC.US,D,20120427,000000,18.4514,18.5648,18.4163,18.5549,39125380.990223,0
+EXC.US,D,20120430,000000,18.4954,18.6156,18.4533,18.6019,42910212.587528,0
+EXC.US,D,20120501,000000,18.597,18.7651,18.5335,18.7406,11118602.973552,0
+EXC.US,D,20120502,000000,18.6927,18.7699,18.638,18.7298,13481938.576272,0
+EXC.US,D,20120503,000000,18.6878,18.769,18.4612,18.509,12022442.13291,0
+EXC.US,D,20120504,000000,18.5452,18.7025,18.3498,18.3703,11235165.112889,0
+EXC.US,D,20120507,000000,18.3292,18.3655,18.1368,18.2091,9799217.320827,0
+EXC.US,D,20120508,000000,18.1573,18.2354,17.999,18.1944,20043573.544401,0
+EXC.US,D,20120509,000000,18.1251,18.4368,18.0704,18.2727,15476624.382534,0
+EXC.US,D,20120510,000000,18.3655,18.6957,18.3292,18.5648,17192208.314781,0
+EXC.US,D,20120511,000000,18.6107,18.8022,18.5648,18.7298,12957046.63082,0
+EXC.US,D,20120514,000000,18.6322,18.7963,18.6322,18.6927,14062803.602487,0
+EXC.US,D,20120515,000000,18.6537,18.7251,18.5002,18.5335,15094113.347182,0
+EXC.US,D,20120516,000000,18.6019,18.7201,18.4475,18.4788,11054200.359924,0
+EXC.US,D,20120517,000000,18.5002,18.5774,18.4123,18.4123,6461051.6858897,0
+EXC.US,D,20120518,000000,18.4123,18.5833,18.2043,18.2453,16772684.506612,0
+EXC.US,D,20120521,000000,18.2209,18.2209,17.8076,17.8731,21761616.943314,0
+EXC.US,D,20120522,000000,17.8632,17.9346,17.704,17.8495,13018779.960608,0
+EXC.US,D,20120523,000000,17.8447,17.9258,17.6375,17.7255,11270854.502266,0
+EXC.US,D,20120524,000000,17.7284,17.8076,17.6043,17.746,21749753.573303,0
+EXC.US,D,20120525,000000,17.7098,17.8925,17.7098,17.7694,7223131.1986816,0
+EXC.US,D,20120529,000000,17.8398,17.8691,17.5848,17.7968,12671044.330557,0
+EXC.US,D,20120530,000000,17.7284,17.8632,17.574,17.6844,13249429.420139,0
+EXC.US,D,20120531,000000,17.7148,17.8878,17.6092,17.8056,14448894.835261,0
+EXC.US,D,20120601,000000,17.5994,17.7411,17.4969,17.6717,14012666.509628,0
+EXC.US,D,20120604,000000,17.618,17.9453,17.574,17.9453,14158802.635372,0
+EXC.US,D,20120605,000000,17.8788,18.046,17.8398,17.9453,10097638.750734,0
+EXC.US,D,20120606,000000,18.0391,18.0518,17.8398,18.0343,10333325.869413,0
+EXC.US,D,20120607,000000,18.3118,18.7719,18.257,18.7504,31239639.994726,0
+EXC.US,D,20120608,000000,18.6537,18.6878,17.9121,18.0137,31025886.446862,0
+EXC.US,D,20120611,000000,18.2618,18.2775,17.999,18.0733,14939770.811225,0
+EXC.US,D,20120612,000000,18.042,18.1534,17.9843,18.1534,11661737.754571,0
+EXC.US,D,20120613,000000,18.129,18.1769,17.9346,17.9923,11253800.971845,0
+EXC.US,D,20120614,000000,17.9923,18.2091,17.9599,18.1944,13298519.474132,0
+EXC.US,D,20120615,000000,18.1896,18.2618,17.9923,18.0225,12757127.710895,0
+EXC.US,D,20120618,000000,17.9697,18.0557,17.9219,18.0088,8578198.052797,0
+EXC.US,D,20120619,000000,18.0831,18.1944,17.9599,18.1153,10015074.157912,0
+EXC.US,D,20120620,000000,18.1251,18.1368,17.8251,17.8731,11751260.08955,0
+EXC.US,D,20120621,000000,17.9219,18.0039,17.6961,17.7284,14358554.725056,0
+EXC.US,D,20120622,000000,17.7627,17.8495,17.6571,17.7694,14012105.632501,0
+EXC.US,D,20120625,000000,17.704,17.7694,17.574,17.6131,15344990.205687,0
+EXC.US,D,20120626,000000,17.6092,17.6375,17.4636,17.6131,12029896.271793,0
+EXC.US,D,20120627,000000,17.6375,17.9923,17.6375,17.9697,7489218.2669824,0
+EXC.US,D,20120628,000000,17.8788,18.0225,17.8154,18.0088,6269985.003669,0
+EXC.US,D,20120629,000000,18.1896,18.2209,17.9923,18.1153,10865775.327087,0
+EXC.US,D,20120702,000000,18.1212,18.2209,18.0557,18.1466,9868578.7842265,0
+EXC.US,D,20120703,000000,18.129,18.1993,17.9796,18.0137,8281694.6589005,0
+EXC.US,D,20120705,000000,18.0137,18.0782,17.8975,17.9746,6500554.630324,0
+EXC.US,D,20120706,000000,17.8975,17.9873,17.8301,17.9843,8143899.0216563,0
+EXC.US,D,20120709,000000,17.9551,17.999,17.8349,17.9022,7161436.761833,0
+EXC.US,D,20120710,000000,17.9453,18.042,17.8584,17.8878,9169706.4389256,0
+EXC.US,D,20120711,000000,17.8975,18.129,17.8925,18.1007,6798100.9690952,0
+EXC.US,D,20120712,000000,18.042,18.1104,17.999,18.0782,7496117.6697297,0
+EXC.US,D,20120713,000000,18.0733,18.5883,18.0665,18.5452,14445968.653321,0
+EXC.US,D,20120716,000000,18.5394,18.6224,18.4475,18.5237,7580462.126278,0
+EXC.US,D,20120717,000000,18.5394,18.6567,18.4026,18.639,8366840.5146999,0
+EXC.US,D,20120718,000000,18.5774,18.7251,18.5002,18.6957,7397919.1387729,0
+EXC.US,D,20120719,000000,18.683,18.8461,18.5501,18.8188,11105871.676894,0
+EXC.US,D,20120720,000000,18.7817,18.9155,18.7104,18.894,14474563.151757,0
+EXC.US,D,20120723,000000,18.8276,18.9272,18.7768,18.894,11440671.310606,0
+EXC.US,D,20120724,000000,18.8843,18.9175,18.6322,18.7151,12614528.795637,0
+EXC.US,D,20120725,000000,18.7885,18.8843,18.5189,18.5394,10309205.082507,0
+EXC.US,D,20120726,000000,18.6567,18.8237,18.6567,18.769,6829455.8427284,0
+EXC.US,D,20120727,000000,18.8383,18.9907,18.769,18.9565,10548278.957408,0
+EXC.US,D,20120730,000000,18.9565,19.106,18.8422,19.0142,8306372.2289402,0
+EXC.US,D,20120731,000000,19.1715,19.1715,18.8383,18.8383,10612444.119405,0
+EXC.US,D,20120801,000000,18.9907,19.1384,18.1827,18.4163,37623476.913956,0
+EXC.US,D,20120802,000000,18.3595,18.4309,18.1007,18.2775,25803450.013578,0
+EXC.US,D,20120803,000000,18.5139,18.5609,18.3205,18.5237,33760487.90796,0
+EXC.US,D,20120806,000000,18.5335,18.597,18.3205,18.3254,10721129.415018,0
+EXC.US,D,20120807,000000,18.4612,18.4788,18.2834,18.3028,12312912.00371,0
+EXC.US,D,20120808,000000,18.3118,18.4368,18.1623,18.3929,11767586.936104,0
+EXC.US,D,20120809,000000,18.426,18.6322,18.3459,18.5774,14131332.961684,0
+EXC.US,D,20120810,000000,18.5609,18.7504,18.4944,18.7406,10245268.160653,0
+EXC.US,D,20120813,000000,18.7699,18.8062,18.6537,18.6937,9687889.3523327,0
+EXC.US,D,20120814,000000,18.6987,18.7855,18.5139,18.5648,11821045.281289,0
+EXC.US,D,20120815,000000,18.5335,18.5609,18.4046,18.4396,7579067.0979522,0
+EXC.US,D,20120816,000000,18.4153,18.4739,18.2902,18.2941,8904860.87419,0
+EXC.US,D,20120817,000000,18.2902,18.3312,18.2209,18.2991,7788928.2813815,0
+EXC.US,D,20120820,000000,18.3048,18.3957,18.2404,18.3909,9587124.9108751,0
+EXC.US,D,20120821,000000,18.3909,18.4456,18.2854,18.2854,9066353.5700021,0
+EXC.US,D,20120822,000000,18.258,18.3264,18.0929,18.0929,8319884.4548813,0
+EXC.US,D,20120823,000000,18.1036,18.1515,17.9472,17.9893,7858904.8673224,0
+EXC.US,D,20120824,000000,17.9659,17.9893,17.8886,17.9766,7572376.4888795,0
+EXC.US,D,20120827,000000,17.9766,18.2043,17.9532,18.0821,9864511.4015655,0
+EXC.US,D,20120828,000000,18.0997,18.1613,17.9609,17.9863,8236453.9824084,0
+EXC.US,D,20120829,000000,18.0098,18.044,17.8301,17.8398,9410163.0601717,0
+EXC.US,D,20120830,000000,17.8076,17.8985,17.8056,17.8584,9101428.860337,0
+EXC.US,D,20120831,000000,17.9561,17.9561,17.7675,17.8017,10529182.524169,0
+EXC.US,D,20120904,000000,17.8545,17.8545,17.6004,17.6249,10754208.883463,0
+EXC.US,D,20120905,000000,17.7138,17.7265,17.4548,17.4735,13157255.200793,0
+EXC.US,D,20120906,000000,17.5456,17.7557,17.5339,17.6688,8405099.9085722,0
+EXC.US,D,20120907,000000,17.6737,17.6942,17.5613,17.6444,7786854.6736132,0
+EXC.US,D,20120910,000000,17.6102,17.615,17.3512,17.4255,13787489.696067,0
+EXC.US,D,20120911,000000,17.4685,17.4919,17.2584,17.322,10328970.883701,0
+EXC.US,D,20120912,000000,17.2106,17.2438,16.8608,17.0201,27865947.706656,0
+EXC.US,D,20120913,000000,16.9956,17.3737,16.9956,17.3611,15609109.086556,0
+EXC.US,D,20120914,000000,17.4255,17.5663,17.3327,17.5428,19372500.439275,0
+EXC.US,D,20120917,000000,17.5809,17.5809,17.2731,17.3269,25002844.997329,0
+EXC.US,D,20120918,000000,17.2683,17.3611,17.2144,17.3132,8569488.0813717,0
+EXC.US,D,20120919,000000,17.3649,17.4158,17.2389,17.3269,8106577.1523228,0
+EXC.US,D,20120920,000000,17.2975,17.322,17.1744,17.3025,7612273.4801997,0
+EXC.US,D,20120921,000000,17.3327,17.3474,17.2047,17.2683,16972135.687765,0
+EXC.US,D,20120924,000000,17.3376,17.5339,17.3083,17.5076,11792910.333638,0
+EXC.US,D,20120925,000000,17.5018,17.5173,17.3787,17.3787,11896707.400868,0
+EXC.US,D,20120926,000000,17.4001,17.5173,17.3698,17.3737,9556568.3659976,0
+EXC.US,D,20120927,000000,17.3914,17.5018,17.3425,17.4001,7774854.1548162,0
+EXC.US,D,20120928,000000,17.3571,17.4206,17.279,17.3649,9474808.2429216,0
+EXC.US,D,20121001,000000,17.4061,17.4685,17.2536,17.279,9481320.7632718,0
+EXC.US,D,20121002,000000,17.3025,17.3787,17.1813,17.3425,9194494.5467931,0
+EXC.US,D,20121003,000000,17.3327,17.4304,17.3083,17.4001,8681237.7312088,0
+EXC.US,D,20121004,000000,17.4548,17.615,17.4001,17.6004,10251595.427791,0
+EXC.US,D,20121005,000000,17.6249,17.6492,17.4969,17.5291,7950855.9640157,0
+EXC.US,D,20121008,000000,17.5389,17.5907,17.4343,17.5456,6244972.7496509,0
+EXC.US,D,20121009,000000,17.5339,17.6942,17.4969,17.6385,10499071.201099,0
+EXC.US,D,20121010,000000,17.6688,17.745,17.6297,17.7176,9492492.248361,0
+EXC.US,D,20121011,000000,17.7557,18.0059,17.62,17.8076,11676439.285659,0
+EXC.US,D,20121012,000000,17.8632,17.8788,17.5701,17.6249,8723117.2389391,0
+EXC.US,D,20121015,000000,17.6249,17.8447,17.5809,17.8447,9451926.9125824,0
+EXC.US,D,20121016,000000,17.8935,17.9561,17.7176,17.8076,7722758.0860084,0
+EXC.US,D,20121017,000000,17.8632,18.1319,17.8495,18.1144,8457985.0946501,0
+EXC.US,D,20121018,000000,18.1466,18.2991,18.0929,18.2941,7402137.9991978,0
+EXC.US,D,20121019,000000,18.2991,18.3048,18.001,18.0635,10736204.523023,0
+EXC.US,D,20121022,000000,18.001,18.0635,17.8731,17.9806,9128903.6515172,0
+EXC.US,D,20121023,000000,17.8301,17.8632,17.6688,17.6991,9719605.5209028,0
+EXC.US,D,20121024,000000,17.7235,17.7235,17.4881,17.5076,10997999.039014,0
+EXC.US,D,20121025,000000,17.5663,17.5701,17.2878,17.3953,16007551.898079,0
+EXC.US,D,20121026,000000,17.4001,17.4392,17.279,17.322,13740092.508436,0
+EXC.US,D,20121031,000000,17.3327,17.4822,17.2838,17.4636,15522960.20232,0
+EXC.US,D,20121101,000000,17.5701,17.9806,16.2248,16.3898,63260926.744747,0
+EXC.US,D,20121102,000000,16.3644,16.3644,15.7206,15.9942,51513058.528911,0
+EXC.US,D,20121105,000000,15.8086,15.9404,15.4968,15.6229,21979243.40914,0
+EXC.US,D,20121106,000000,15.6151,15.702,15.4227,15.5926,18153985.671841,0
+EXC.US,D,20121107,000000,15.5408,15.5467,15.0865,15.3444,22725666.466833,0
+EXC.US,D,20121108,000000,15.4343,15.6033,15.3737,15.4675,53538574.154126,0
+EXC.US,D,20121109,000000,15.3689,15.4128,15.1598,15.1852,45038379.985258,0
+EXC.US,D,20121112,000000,15.2076,15.277,14.9106,15.0181,13943936.544743,0
+EXC.US,D,20121113,000000,14.9009,15.0904,14.807,14.8667,19144586.790981,0
+EXC.US,D,20121114,000000,14.8959,14.9419,14.554,14.5834,21868046.448442,0
+EXC.US,D,20121115,000000,14.5647,14.722,14.47,14.5834,19436872.34795,0
+EXC.US,D,20121116,000000,14.5794,14.598,14.4064,14.5257,20180372.294198,0
+EXC.US,D,20121119,000000,14.554,14.6136,14.3743,14.4944,15954000.414538,0
+EXC.US,D,20121120,000000,14.4788,14.5159,14.2765,14.3908,13245184.972254,0
+EXC.US,D,20121121,000000,14.38,14.4748,14.2013,14.3253,13088223.303879,0
+EXC.US,D,20121123,000000,14.3469,14.386,14.1036,14.1856,7936918.9862366,0
+EXC.US,D,20121126,000000,14.3089,14.7319,14.3019,14.5589,24124934.123062,0
+EXC.US,D,20121127,000000,14.6664,14.9273,14.6136,14.7758,33192306.073977,0
+EXC.US,D,20121128,000000,14.7132,14.8364,14.5754,14.8227,18619816.641839,0
+EXC.US,D,20121129,000000,14.8227,14.9419,14.7729,14.8774,15046541.141323,0
+EXC.US,D,20121130,000000,14.9058,15.0112,14.8227,15.0054,18930698.141328,0
+EXC.US,D,20121203,000000,14.9624,15.0054,14.4651,14.554,30058738.793671,0
+EXC.US,D,20121204,000000,14.5257,14.6038,14.3967,14.4064,19957839.177019,0
+EXC.US,D,20121205,000000,14.4338,14.7319,14.3664,14.6791,23369937.219231,0
+EXC.US,D,20121206,000000,14.6888,14.7699,14.4993,14.6341,15169839.947161,0
+EXC.US,D,20121207,000000,14.6528,14.7132,14.5931,14.6839,10249481.903586,0
+EXC.US,D,20121210,000000,14.7172,14.7963,14.598,14.765,11411244.707968,0
+EXC.US,D,20121211,000000,14.7729,15.0005,14.7279,14.8911,13536557.568647,0
+EXC.US,D,20121212,000000,14.8959,14.9624,14.812,14.8461,10880107.37525,0
+EXC.US,D,20121213,000000,14.8461,14.9106,14.641,14.7366,8873768.0161484,0
+EXC.US,D,20121214,000000,14.7426,14.7914,14.6136,14.7279,8847189.8095709,0
+EXC.US,D,20121217,000000,14.7132,14.8871,14.7132,14.8617,15517137.519895,0
+EXC.US,D,20121218,000000,14.8334,15.2028,14.812,15.2028,28956413.612155,0
+EXC.US,D,20121219,000000,15.2193,15.2253,14.9223,14.9556,14333282.502444,0
+EXC.US,D,20121220,000000,14.9712,15.0415,14.7729,14.8716,10993989.995763,0
+EXC.US,D,20121221,000000,14.8022,14.8716,14.6575,14.8364,24832316.857599,0
+EXC.US,D,20121224,000000,14.7279,14.7729,14.5882,14.722,5288180.85332,0
+EXC.US,D,20121226,000000,14.7132,14.7729,14.6078,14.6302,9212397.5808911,0
+EXC.US,D,20121227,000000,14.5754,14.6722,14.4191,14.6185,10933578.002414,0
+EXC.US,D,20121228,000000,14.5305,14.6244,14.4191,14.4299,8850688.1271188,0
+EXC.US,D,20121231,000000,14.4007,14.7914,14.3469,14.7699,16282435.935169,0
+EXC.US,D,20130102,000000,14.9624,15.0415,14.722,14.807,31199131.974857,0
+EXC.US,D,20130103,000000,14.8364,14.9957,14.7816,14.9273,12652624.429765,0
+EXC.US,D,20130104,000000,14.9223,15.0347,14.8911,15.0288,10989731.218899,0
+EXC.US,D,20130107,000000,14.9917,15.0171,14.8168,14.8334,9323161.6017644,0
+EXC.US,D,20130108,000000,14.807,14.8334,14.5931,14.7035,9090178.5658706,0
+EXC.US,D,20130109,000000,14.6966,14.7553,14.5042,14.5208,10793907.316093,0
+EXC.US,D,20130110,000000,14.5335,14.5931,14.4504,14.5305,11377720.017716,0
+EXC.US,D,20130111,000000,14.5687,14.6244,14.5042,14.5432,8062391.7026862,0
+EXC.US,D,20130114,000000,14.5754,14.6438,14.5305,14.6078,9017908.3200045,0
+EXC.US,D,20130115,000000,14.6136,14.7856,14.598,14.7729,11774314.39112,0
+EXC.US,D,20130116,000000,14.7484,14.7914,14.6575,14.7319,11070134.183091,0
+EXC.US,D,20130117,000000,14.8667,15.0415,14.8422,14.9273,21076918.003924,0
+EXC.US,D,20130118,000000,14.9712,15.1148,14.8774,15.0797,23386329.569684,0
+EXC.US,D,20130122,000000,15.0552,15.1499,14.9556,15.1198,11113666.640745,0
+EXC.US,D,20130123,000000,15.0698,15.0845,14.8461,14.8911,29138534.918318,0
+EXC.US,D,20130124,000000,14.9106,15.1061,14.9106,15.0904,10415292.739168,0
+EXC.US,D,20130125,000000,15.0952,15.4001,14.936,15.4001,20539648.892263,0
+EXC.US,D,20130128,000000,15.448,15.4978,15.32,15.4821,16159765.557353,0
+EXC.US,D,20130129,000000,15.4227,15.658,15.4128,15.5595,17662328.766593,0
+EXC.US,D,20130130,000000,15.5867,15.617,15.4891,15.5164,12893418.805485,0
+EXC.US,D,20130131,000000,15.5028,15.6268,15.3943,15.6122,12540228.952434,0
+EXC.US,D,20130201,000000,15.6346,15.6346,15.3533,15.408,15912465.825771,0
+EXC.US,D,20130204,000000,15.3533,15.3893,15.1813,15.2702,12870654.153964,0
+EXC.US,D,20130205,000000,15.3151,15.3659,15.2086,15.32,10846861.076564,0
+EXC.US,D,20130206,000000,15.2594,15.3943,15.1335,15.3835,12980356.806991,0
+EXC.US,D,20130207,000000,15.6903,16.1856,15.5535,15.5769,29617728.683489,0
+EXC.US,D,20130208,000000,15.5622,15.5622,15.3034,15.4343,42691873.76681,0
+EXC.US,D,20130211,000000,15.4177,15.658,15.3483,15.6014,40605188.759428,0
+EXC.US,D,20130212,000000,15.6072,15.8681,15.5916,15.8652,46292443.922787,0
+EXC.US,D,20130213,000000,15.8887,15.8887,15.6513,15.6864,14305588.682605,0
+EXC.US,D,20130214,000000,15.6434,15.7187,15.4871,15.5066,14073651.66208,0
+EXC.US,D,20130215,000000,15.5486,15.5916,15.4373,15.4607,14485774.553283,0
+EXC.US,D,20130219,000000,15.4411,15.5271,15.2253,15.446,13634810.345019,0
+EXC.US,D,20130220,000000,15.4109,15.4607,15.2653,15.2927,15023800.030265,0
+EXC.US,D,20130221,000000,15.2438,15.2877,15.2136,15.2507,10143826.163251,0
+EXC.US,D,20130222,000000,15.2555,15.5115,15.2555,15.3963,13844499.580716,0
+EXC.US,D,20130225,000000,15.4607,15.6268,15.3161,15.3259,11241311.22081,0
+EXC.US,D,20130226,000000,15.3689,15.6434,15.364,15.4529,21582404.419617,0
+EXC.US,D,20130227,000000,15.4529,15.5672,15.3503,15.5486,11382482.355794,0
+EXC.US,D,20130228,000000,15.5486,15.6991,15.4871,15.6483,11404894.923864,0
+EXC.US,D,20130301,000000,15.6316,15.6835,15.4704,15.6082,9108308.8166144,0
+EXC.US,D,20130304,000000,15.5721,15.8633,15.5428,15.8242,9413991.9677044,0
+EXC.US,D,20130305,000000,15.829,15.9971,15.8095,15.875,11997457.513349,0
+EXC.US,D,20130306,000000,15.9238,16.1163,15.8944,16.0626,11865349.45674,0
+EXC.US,D,20130307,000000,16.0303,16.127,16.0303,16.0674,10932443.966182,0
+EXC.US,D,20130308,000000,16.1212,16.2492,16.0372,16.2248,13924798.148071,0
+EXC.US,D,20130311,000000,16.1662,16.3908,16.1662,16.3644,11352784.526077,0
+EXC.US,D,20130312,000000,16.3547,16.3908,16.1602,16.1935,10240011.472844,0
+EXC.US,D,20130313,000000,16.1974,16.2794,16.1602,16.26,5444912.2345527,0
+EXC.US,D,20130314,000000,16.2697,16.4104,16.254,16.4015,8968748.6681203,0
+EXC.US,D,20130315,000000,16.3615,16.8832,16.2873,16.8618,26239064.240171,0
+EXC.US,D,20130318,000000,16.7543,16.9165,16.729,16.8657,11472571.708888,0
+EXC.US,D,20130319,000000,16.9165,17.0396,16.7884,16.8999,13933441.592099,0
+EXC.US,D,20130320,000000,16.9429,17.0347,16.8882,17.0122,10149973.29467,0
+EXC.US,D,20130321,000000,17.0172,17.0562,16.937,17.0172,8993170.3635589,0
+EXC.US,D,20130322,000000,17.0172,17.1383,16.9751,17.0933,10549177.589008,0
+EXC.US,D,20130325,000000,17.1432,17.2272,16.8832,16.9214,14487976.098352,0
+EXC.US,D,20130326,000000,17.0073,17.1109,16.9604,17.0513,6755968.6572588,0
+EXC.US,D,20130327,000000,16.9702,17.2037,16.9507,17.1842,7836009.2080055,0
+EXC.US,D,20130328,000000,17.1666,17.4519,17.1432,17.4108,11705023.549111,0
+EXC.US,D,20130401,000000,17.3787,17.4402,17.3142,17.3503,6740960.0766499,0
+EXC.US,D,20130402,000000,17.3737,17.5291,17.3601,17.5163,7854641.9964661,0
+EXC.US,D,20130403,000000,17.5339,17.576,17.3844,17.4206,11128157.331161,0
+EXC.US,D,20130404,000000,17.4402,17.5711,17.4206,17.5339,8223156.6911324,0
+EXC.US,D,20130405,000000,17.4206,17.7949,17.3787,17.7411,15254591.756075,0
+EXC.US,D,20130408,000000,17.7148,17.8905,17.6083,17.8905,9972690.0654681,0
+EXC.US,D,20130409,000000,17.9005,18.1144,17.8398,18.0333,11938035.242959,0
+EXC.US,D,20130410,000000,18.1026,18.3058,18.042,18.2472,11155462.221606,0
+EXC.US,D,20130411,000000,18.2854,18.3058,18.1847,18.2687,9123656.1751955,0
+EXC.US,D,20130412,000000,18.2297,18.3058,18.1974,18.2902,11243704.160081,0
+EXC.US,D,20130415,000000,18.1974,18.3245,18.0987,18.0987,14832804.992933,0
+EXC.US,D,20130416,000000,18.1319,18.1847,18.002,18.1788,11296751.058907,0
+EXC.US,D,20130417,000000,18.1094,18.2736,18.0811,18.213,11408800.593777,0
+EXC.US,D,20130418,000000,18.258,18.4573,18.1583,18.4094,10755152.548993,0
+EXC.US,D,20130419,000000,18.4475,18.5549,18.3283,18.5217,17400625.341961,0
+EXC.US,D,20130422,000000,18.5217,18.5784,18.4573,18.5169,9418402.2223309,0
+EXC.US,D,20130423,000000,18.5491,18.6185,18.3957,18.6185,10138070.008222,0
+EXC.US,D,20130424,000000,18.599,18.7925,18.5784,18.7641,11922839.362142,0
+EXC.US,D,20130425,000000,18.7827,18.8901,18.6077,18.7768,9743892.1145518,0
+EXC.US,D,20130426,000000,18.7728,18.9008,18.769,18.8501,10415410.441484,0
+EXC.US,D,20130429,000000,18.9077,19.0757,18.8638,19.0757,10932595.443946,0
+EXC.US,D,20130430,000000,19.0044,19.0864,18.7895,18.9409,18098569.374209,0
+EXC.US,D,20130501,000000,18.8256,18.9077,18.4612,18.5549,21379067.015021,0
+EXC.US,D,20130502,000000,18.4905,18.4905,18.1202,18.3498,14118706.061864,0
+EXC.US,D,20130503,000000,18.4036,18.5217,18.0674,18.0811,13904114.268806,0
+EXC.US,D,20130506,000000,17.9159,17.9659,17.6591,17.7997,12369834.890995,0
+EXC.US,D,20130507,000000,17.8447,17.9599,17.7997,17.9306,8877306.2501341,0
+EXC.US,D,20130508,000000,17.8955,18.0674,17.8955,18.0333,13302472.224972,0
+EXC.US,D,20130509,000000,18.002,18.0987,17.9062,17.9766,37674879.050844,0
+EXC.US,D,20130510,000000,17.9453,18.0518,17.9005,18.0518,34684394.800543,0
+EXC.US,D,20130513,000000,18.0333,18.0752,17.7743,17.7919,10582900.837949,0
+EXC.US,D,20130514,000000,17.8221,17.9599,17.7831,17.8271,10266579.444439,0
+EXC.US,D,20130515,000000,17.8056,18.1036,17.6737,17.9238,11400059.917399,0
+EXC.US,D,20130516,000000,17.8691,17.9296,17.6659,17.7216,10697195.928318,0
+EXC.US,D,20130517,000000,17.7831,17.9766,17.7343,17.9042,16582719.108675,0
+EXC.US,D,20130520,000000,17.9336,18.0206,17.7919,17.8221,9818758.9758712,0
+EXC.US,D,20130521,000000,17.8378,17.9706,17.7782,17.8329,9467577.2266912,0
+EXC.US,D,20130522,000000,17.8174,18.0625,17.577,17.6239,13647982.76949,0
+EXC.US,D,20130523,000000,17.5339,17.7919,17.4304,17.6844,12792961.413549,0
+EXC.US,D,20130524,000000,17.6043,17.6708,17.5242,17.6502,10440123.833968,0
+EXC.US,D,20130528,000000,16.3644,16.682,16.2648,16.3214,41743795.9359,0
+EXC.US,D,20130529,000000,16.1808,16.3918,15.999,16.1202,21762859.470377,0
+EXC.US,D,20130530,000000,16.2276,16.4866,16.0294,16.0449,14938517.02568,0
+EXC.US,D,20130531,000000,16.0772,16.2756,15.9658,15.9658,13166228.211308,0
+EXC.US,D,20130603,000000,15.9845,16.304,15.9208,16.1026,14625750.242129,0
+EXC.US,D,20130604,000000,16.0557,16.126,15.9424,16.0919,10479475.300639,0
+EXC.US,D,20130605,000000,16.0157,16.1065,15.8798,15.999,12172918.91539,0
+EXC.US,D,20130606,000000,15.9638,16.0919,15.9208,16.0449,15050278.957498,0
+EXC.US,D,20130607,000000,16.0557,16.1525,15.8163,15.9736,17440242.918216,0
+EXC.US,D,20130610,000000,16.0743,16.0743,15.8661,15.9892,13800307.990089,0
+EXC.US,D,20130611,000000,15.8847,16.1378,15.8476,15.8907,12233466.010527,0
+EXC.US,D,20130612,000000,15.9521,16.0255,15.4734,15.4841,14758175.583244,0
+EXC.US,D,20130613,000000,15.5252,15.6424,15.3434,15.6424,14569406.654942,0
+EXC.US,D,20130614,000000,15.6473,15.7909,15.5916,15.6014,9413918.2758192,0
+EXC.US,D,20130617,000000,15.6747,15.7539,15.5819,15.6531,11750796.444772,0
+EXC.US,D,20130618,000000,15.659,15.8661,15.6268,15.8661,11221107.362298,0
+EXC.US,D,20130619,000000,15.8242,15.9248,15.6219,15.6268,14826495.125268,0
+EXC.US,D,20130620,000000,15.5252,15.5916,15.1979,15.2301,17125037.137967,0
+EXC.US,D,20130621,000000,15.3434,15.5769,15.2457,15.4343,21571486.762133,0
+EXC.US,D,20130624,000000,15.279,15.7646,15.1979,15.5955,19715553.564123,0
+EXC.US,D,20130625,000000,15.6776,15.9424,15.4392,15.83,18600075.404606,0
+EXC.US,D,20130626,000000,15.9081,16.0449,15.8633,15.9688,11090619.503664,0
+EXC.US,D,20130627,000000,15.9892,16.0391,15.7909,15.8369,11987042.393581,0
+EXC.US,D,20130628,000000,15.8369,15.9208,15.7079,15.7304,15776763.242765,0
+EXC.US,D,20130701,000000,15.7646,15.8046,15.3776,15.4441,13241273.16135,0
+EXC.US,D,20130702,000000,15.4177,15.5955,15.3571,15.3943,10563974.305446,0
+EXC.US,D,20130703,000000,15.3473,15.3776,15.2301,15.3239,4786076.0763551,0
+EXC.US,D,20130705,000000,15.279,15.3122,14.9947,15.148,7952474.1149937,0
+EXC.US,D,20130708,000000,15.1636,15.5095,15.1539,15.5095,11273460.329205,0
+EXC.US,D,20130709,000000,15.5281,15.7402,15.5252,15.6923,10867319.78618,0
+EXC.US,D,20130710,000000,15.6424,15.659,15.5252,15.5712,8233257.59689,0
+EXC.US,D,20130711,000000,15.6923,15.8007,15.6473,15.7909,8827724.9169072,0
+EXC.US,D,20130712,000000,15.7909,15.83,15.6531,15.8095,7913015.180991,0
+EXC.US,D,20130715,000000,15.7694,16.1202,15.7402,16.0694,8344047.2052235,0
+EXC.US,D,20130716,000000,16.0606,16.0801,15.9208,16.0294,6347853.7858099,0
+EXC.US,D,20130717,000000,16.1026,16.1202,15.9571,16.0088,5301224.3169917,0
+EXC.US,D,20130718,000000,16.1065,16.2794,16.0968,16.213,8913750.9813347,0
+EXC.US,D,20130719,000000,16.2189,16.3264,16.1573,16.3214,15154046.343275,0
+EXC.US,D,20130722,000000,16.299,16.468,16.2794,16.4582,8213476.4432192,0
+EXC.US,D,20130723,000000,16.4152,16.5149,16.304,16.3498,8179388.8288451,0
+EXC.US,D,20130724,000000,16.3087,16.3264,15.83,15.8798,10798161.998962,0
+EXC.US,D,20130725,000000,15.8476,16.0694,15.8163,16.0519,8585814.9279261,0
+EXC.US,D,20130726,000000,15.999,16.126,15.9141,16.1202,6886276.380173,0
+EXC.US,D,20130729,000000,16.0157,16.259,15.9688,16.1427,8780091.3011446,0
+EXC.US,D,20130730,000000,16.2276,16.3498,16.0205,16.0255,11337258.055276,0
+EXC.US,D,20130731,000000,15.9932,16.0088,15.449,15.5819,16572977.450859,0
+EXC.US,D,20130801,000000,15.5769,15.703,15.4656,15.6873,10516008.052702,0
+EXC.US,D,20130802,000000,15.6873,15.745,15.5135,15.5955,12888324.853923,0
+EXC.US,D,20130805,000000,15.5819,15.7646,15.4958,15.6014,7619774.700009,0
+EXC.US,D,20130806,000000,15.5575,15.5955,15.3386,15.408,9719003.7038407,0
+EXC.US,D,20130807,000000,15.3659,15.7402,15.3181,15.7079,8982516.7686626,0
+EXC.US,D,20130808,000000,15.7245,16.0205,15.6747,15.9688,43655877.232903,0
+EXC.US,D,20130809,000000,15.9248,15.999,15.8534,15.9248,29739963.050986,0
+EXC.US,D,20130812,000000,15.8661,15.8907,15.7596,15.8203,35059177.39944,0
+EXC.US,D,20130813,000000,15.7802,15.8701,15.6053,15.6513,11664704.876447,0
+EXC.US,D,20130814,000000,15.6053,15.6913,15.4401,15.663,8399097.0904276,0
+EXC.US,D,20130815,000000,15.5495,15.702,15.5281,15.6776,10775363.571993,0
+EXC.US,D,20130816,000000,15.6864,15.744,15.4519,15.5164,13318115.374591,0
+EXC.US,D,20130819,000000,15.4519,15.5789,15.3064,15.361,11778742.04522,0
+EXC.US,D,20130820,000000,15.3571,15.6102,15.3004,15.4968,14493642.185521,0
+EXC.US,D,20130821,000000,15.4607,15.4754,15.2663,15.361,11955003.823013,0
+EXC.US,D,20130822,000000,15.3786,15.8798,15.3434,15.8036,13425147.72028,0
+EXC.US,D,20130823,000000,15.8671,15.9472,15.7402,15.9297,8181027.4497913,0
+EXC.US,D,20130826,000000,15.8974,15.9297,15.7909,15.7978,9642045.8352803,0
+EXC.US,D,20130827,000000,15.6815,15.8417,15.6259,15.7235,9121121.993145,0
+EXC.US,D,20130828,000000,15.7167,15.8633,15.658,15.8007,8257038.5823272,0
+EXC.US,D,20130829,000000,15.7402,15.8036,15.5995,15.6513,8813418.4562039,0
+EXC.US,D,20130830,000000,15.658,15.7909,15.6396,15.6864,8704068.9101262,0
+EXC.US,D,20130903,000000,15.7802,15.8203,15.4519,15.4811,9571558.5236354,0
+EXC.US,D,20130904,000000,15.4401,15.5369,15.279,15.4811,11605496.517223,0
+EXC.US,D,20130905,000000,15.4607,15.5222,15.361,15.4607,6634888.795963,0
+EXC.US,D,20130906,000000,15.5321,15.7596,15.5222,15.5926,10016257.322068,0
+EXC.US,D,20130909,000000,15.6102,15.6513,15.4558,15.5632,8410621.6824664,0
+EXC.US,D,20130910,000000,15.658,15.8242,15.5545,15.8095,10463820.892536,0
+EXC.US,D,20130911,000000,15.7978,15.8242,15.4294,15.4968,12477194.756174,0
+EXC.US,D,20130912,000000,15.4754,15.5595,15.3835,15.4441,8285701.6551555,0
+EXC.US,D,20130913,000000,15.4811,15.5428,15.4401,15.5222,5657846.9836918,0
+EXC.US,D,20130916,000000,15.6513,15.7802,15.4871,15.5495,9345029.6686828,0
+EXC.US,D,20130917,000000,15.5369,15.6864,15.4871,15.6102,9716732.5608803,0
+EXC.US,D,20130918,000000,15.5115,16.0479,15.4704,15.959,14901870.665293,0
+EXC.US,D,20130919,000000,15.9658,16.043,15.7235,15.8671,9398921.9771911,0
+EXC.US,D,20130920,000000,15.8701,15.8974,15.492,15.5018,15841850.576825,0
+EXC.US,D,20130923,000000,15.4666,15.7909,15.2946,15.6513,9978995.8391404,0
+EXC.US,D,20130924,000000,15.6727,15.7636,15.5632,15.702,9291819.010112,0
+EXC.US,D,20130925,000000,15.6678,15.7753,15.5428,15.5926,7772929.977815,0
+EXC.US,D,20130926,000000,15.6259,15.6678,15.3533,15.4811,7570719.444962,0
+EXC.US,D,20130927,000000,15.4441,15.5115,15.2183,15.3004,7192451.8339957,0
+EXC.US,D,20130930,000000,15.2663,15.3659,15.1353,15.2507,10287656.347091,0
+EXC.US,D,20131001,000000,15.2663,15.3288,15.1569,15.2507,7387021.9512564,0
+EXC.US,D,20131002,000000,15.1793,15.3786,15.1021,15.2839,8669834.9354802,0
+EXC.US,D,20131003,000000,15.2008,15.2076,14.9712,15.0074,9401131.7102473,0
+EXC.US,D,20131004,000000,15.023,15.0952,14.979,15.0386,5186833.0177716,0
+EXC.US,D,20131007,000000,14.9565,15.1472,14.9204,14.9624,6894302.6546641,0
+EXC.US,D,20131008,000000,14.9311,15.2183,14.9311,15.0758,9397553.5598237,0
+EXC.US,D,20131009,000000,15.1402,15.4294,15.1021,15.2839,12435187.311143,0
+EXC.US,D,20131010,000000,15.2946,15.5369,15.1402,15.5115,9158768.3114729,0
+EXC.US,D,20131011,000000,15.5281,15.7402,15.4607,15.6102,8343405.4717236,0
+EXC.US,D,20131014,000000,15.5281,15.5369,15.2301,15.4441,8678854.0034239,0
+EXC.US,D,20131015,000000,15.3903,15.409,15.1519,15.1891,9358432.3802945,0
+EXC.US,D,20131016,000000,14.8989,15.0533,14.7103,14.7905,24579795.237156,0
+EXC.US,D,20131017,000000,14.7621,15.1255,14.6019,14.941,16580687.464342,0
+EXC.US,D,20131018,000000,14.9517,14.9624,14.7719,14.7905,16114873.893816,0
+EXC.US,D,20131021,000000,14.812,14.8941,14.5961,14.7035,16494194.684641,0
+EXC.US,D,20131022,000000,14.7142,14.8168,14.515,14.7621,26457637.442021,0
+EXC.US,D,20131023,000000,14.6019,14.6625,14.2726,14.3908,33572835.616418,0
+EXC.US,D,20131024,000000,14.3498,14.4768,14.1886,14.2726,20928947.769037,0
+EXC.US,D,20131025,000000,14.2775,14.386,14.2169,14.386,15248980.937818,0
+EXC.US,D,20131028,000000,14.2258,14.4983,14.2258,14.4397,18409159.176652,0
+EXC.US,D,20131029,000000,14.4397,14.5853,14.3176,14.4309,17487735.291199,0
+EXC.US,D,20131030,000000,14.6673,14.8686,14.3059,14.6898,26718786.130518,0
+EXC.US,D,20131031,000000,14.7182,14.8344,14.4729,14.6849,16860047.259957,0
+EXC.US,D,20131101,000000,14.7406,14.807,14.64,14.7523,11587152.355313,0
+EXC.US,D,20131104,000000,14.7719,14.7856,14.5657,14.7103,15788632.753766,0
+EXC.US,D,20131105,000000,14.7035,14.8744,14.5335,14.5335,14830828.617514,0
+EXC.US,D,20131106,000000,14.6224,14.9663,14.5657,14.9253,22168117.757779,0
+EXC.US,D,20131107,000000,14.941,14.9927,14.6575,14.6947,37812217.184301,0
+EXC.US,D,20131108,000000,14.5911,14.6019,14.2677,14.5814,43302606.523477,0
+EXC.US,D,20131111,000000,14.5257,14.8647,14.5081,14.8442,13432487.227342,0
+EXC.US,D,20131112,000000,14.6898,14.7749,14.4358,14.4935,54479340.112433,0
+EXC.US,D,20131113,000000,14.4358,14.6488,14.4064,14.598,12771311.35179,0
+EXC.US,D,20131114,000000,14.6068,14.6966,14.4983,14.5159,15934831.312914,0
+EXC.US,D,20131115,000000,14.4885,14.7162,14.4681,14.6302,11929081.678913,0
+EXC.US,D,20131118,000000,14.6966,14.7366,14.5774,14.5872,10191581.575324,0
+EXC.US,D,20131119,000000,14.5667,14.6244,14.3693,14.4191,12267567.953879,0
+EXC.US,D,20131120,000000,14.5159,14.6528,14.3479,14.3586,11637958.816132,0
+EXC.US,D,20131121,000000,14.3733,14.5305,14.3313,14.384,11369380.552713,0
+EXC.US,D,20131122,000000,14.3781,14.4309,14.2179,14.2277,9527325.9930722,0
+EXC.US,D,20131125,000000,14.2277,14.2375,14.0899,14.1671,16851255.408659,0
+EXC.US,D,20131126,000000,14.1671,14.1671,14.0039,14.0215,11438765.556576,0
+EXC.US,D,20131127,000000,13.9981,14.0703,13.9785,14.0166,9729511.9619634,0
+EXC.US,D,20131129,000000,14.0215,14.1622,13.9874,13.9981,5186167.7438085,0
+EXC.US,D,20131202,000000,14.0039,14.0938,13.8603,13.9931,12594279.903195,0
+EXC.US,D,20131203,000000,13.9326,14.2648,13.9101,14.2599,14281293.900968,0
+EXC.US,D,20131204,000000,14.2071,14.4358,14.1574,14.4104,12107958.495133,0
+EXC.US,D,20131205,000000,14.4007,14.4681,14.1065,14.4681,17258829.87295,0
+EXC.US,D,20131206,000000,14.5042,14.811,14.4651,14.7943,20308089.54265,0
+EXC.US,D,20131209,000000,14.7885,14.8276,14.6302,14.811,14652285.461774,0
+EXC.US,D,20131210,000000,14.811,14.8148,14.6175,14.6692,15448899.857744,0
+EXC.US,D,20131211,000000,14.6488,14.7132,14.5257,14.5716,16825343.499542,0
+EXC.US,D,20131212,000000,14.5257,14.6488,14.4397,14.5159,12282641.014888,0
+EXC.US,D,20131213,000000,14.4983,14.5872,14.3206,14.4104,10109929.943078,0
+EXC.US,D,20131216,000000,14.4064,14.5774,14.4064,14.4534,14300410.804175,0
+EXC.US,D,20131217,000000,14.4397,14.4885,14.3537,14.425,13380753.47697,0
+EXC.US,D,20131218,000000,14.4191,14.5442,14.172,14.5305,17110729.653765,0
+EXC.US,D,20131219,000000,14.4309,14.4456,14.1065,14.1622,17232843.248451,0
+EXC.US,D,20131220,000000,14.1808,14.4064,14.084,14.1808,28914292.558801,0
+EXC.US,D,20131223,000000,14.2277,14.337,14.0938,14.1172,14331196.612694,0
+EXC.US,D,20131224,000000,14.0703,14.2277,14.0703,14.1974,5783041.3085753,0
+EXC.US,D,20131226,000000,14.2325,14.2815,14.129,14.1456,8293200.8279679,0
+EXC.US,D,20131227,000000,14.1759,14.2815,14.1124,14.1231,9979182.1158501,0
+EXC.US,D,20131230,000000,14.129,14.3313,14.129,14.297,12772199.748406,0
+EXC.US,D,20131231,000000,14.3253,14.4007,14.1905,14.2492,11519586.108115,0
+EXC.US,D,20140102,000000,14.2872,14.3479,14.129,14.1339,9579997.2679835,0
+EXC.US,D,20140103,000000,13.9931,14.0313,13.7596,13.8506,19523949.54524,0
+EXC.US,D,20140106,000000,13.8436,13.9737,13.8105,13.9366,14266048.892228,0
+EXC.US,D,20140107,000000,14.0313,14.046,13.8837,14.0108,13543203.14379,0
+EXC.US,D,20140108,000000,14.0421,14.0938,13.9209,13.9785,11187761.784268,0
+EXC.US,D,20140109,000000,13.9931,14.1007,13.9414,14.0606,10853776.855286,0
+EXC.US,D,20140110,000000,14.129,14.3537,14.1007,14.1339,10751125.082769,0
+EXC.US,D,20140113,000000,14.1172,14.1397,13.9814,14.0361,8463864.0694877,0
+EXC.US,D,20140114,000000,14.0421,14.172,13.9677,13.9874,10429029.11126,0
+EXC.US,D,20140115,000000,13.9874,14.0899,13.9003,13.9277,9093827.337684,0
+EXC.US,D,20140116,000000,13.9785,14.2756,13.9483,14.2599,10091762.846392,0
+EXC.US,D,20140117,000000,14.3156,14.3313,14.0772,14.1495,8767128.6938469,0
+EXC.US,D,20140121,000000,14.1856,14.4534,14.172,14.4456,14238611.970489,0
+EXC.US,D,20140122,000000,14.3899,14.6528,14.3899,14.6351,14823868.828361,0
+EXC.US,D,20140123,000000,14.5491,14.7739,14.5257,14.7319,16818619.115023,0
+EXC.US,D,20140124,000000,14.6752,15.1715,14.6692,14.7075,26537281.993895,0
+EXC.US,D,20140127,000000,14.8003,14.8003,14.6068,14.6692,15906569.45146,0
+EXC.US,D,20140128,000000,14.7709,14.7846,14.5159,14.6175,11414101.292015,0
+EXC.US,D,20140129,000000,14.598,14.7015,14.5394,14.6635,11757084.818972,0
+EXC.US,D,20140130,000000,14.7212,15.1275,14.6918,15.0806,19190195.926898,0
+EXC.US,D,20140131,000000,14.9849,15.2487,14.9712,15.0865,20015059.902339,0
+EXC.US,D,20140203,000000,15.1489,15.2927,14.9301,15.0708,27648230.149472,0
+EXC.US,D,20140204,000000,15.1959,15.2155,14.9927,15.0396,18037551.469806,0
+EXC.US,D,20140205,000000,14.9663,15.1275,14.8627,15.0142,19089327.088603,0
+EXC.US,D,20140206,000000,14.9887,15.5458,14.9887,15.3434,26456252.648679,0
+EXC.US,D,20140207,000000,15.4519,15.4519,15.1275,15.3161,18050918.358973,0
+EXC.US,D,20140210,000000,15.2692,15.3708,15.2047,15.2927,13705919.943693,0
+EXC.US,D,20140211,000000,15.2585,15.408,15.1598,15.3337,14641598.09143,0
+EXC.US,D,20140212,000000,15.3337,15.3386,15.1353,15.2145,10373374.338497,0
+EXC.US,D,20140213,000000,15.1852,15.5595,15.1686,15.4568,18561662.485973,0
+EXC.US,D,20140214,000000,15.4245,15.6678,15.3835,15.6346,13625269.292888,0
+EXC.US,D,20140218,000000,15.6463,15.8671,15.5838,15.8007,16343122.22609,0
+EXC.US,D,20140219,000000,15.7616,15.9444,15.6405,15.7519,13347442.697885,0
+EXC.US,D,20140220,000000,15.7421,15.9228,15.6288,15.8925,11772024.825187,0
+EXC.US,D,20140221,000000,15.9101,16.1465,15.8242,15.9932,15961319.451632,0
+EXC.US,D,20140224,000000,15.9932,16.2736,15.9688,15.9785,19651479.493483,0
+EXC.US,D,20140225,000000,15.9619,16.1642,15.8701,15.9619,10861365.07246,0
+EXC.US,D,20140226,000000,16.0039,16.1133,15.9492,15.9932,6908523.1415013,0
+EXC.US,D,20140227,000000,15.9619,16.0255,15.7519,15.8633,11525626.795701,0
+EXC.US,D,20140228,000000,15.9268,16.0704,15.9053,15.9892,8671257.5982629,0
+EXC.US,D,20140303,000000,15.8994,15.9492,15.7841,15.789,7096718.9106964,0
+EXC.US,D,20140304,000000,15.917,16.0352,15.789,15.9845,10281934.991007,0
+EXC.US,D,20140305,000000,15.9892,16.0352,15.8701,15.9228,7462079.1832789,0
+EXC.US,D,20140306,000000,15.876,15.9785,15.5672,15.6737,13551322.556636,0
+EXC.US,D,20140307,000000,15.6043,15.6835,15.3219,15.6776,15269198.10181,0
+EXC.US,D,20140310,000000,15.6737,15.7519,15.5622,15.7089,8215114.040667,0
+EXC.US,D,20140311,000000,15.8476,15.8476,15.6043,15.6873,5738414.7311263,0
+EXC.US,D,20140312,000000,15.6405,15.8701,15.6043,15.8671,6299132.1912428,0
+EXC.US,D,20140313,000000,15.8633,16.13,15.8534,16.0411,9054364.3096875,0
+EXC.US,D,20140314,000000,15.999,16.2296,15.9492,16.1085,9772679.0306872,0
+EXC.US,D,20140317,000000,16.1573,16.3303,16.0469,16.3087,10773595.990248,0
+EXC.US,D,20140318,000000,16.3449,16.4358,16.2511,16.3781,7922567.4916035,0
+EXC.US,D,20140319,000000,16.4182,16.5775,16.2473,16.3303,16601816.565412,0
+EXC.US,D,20140320,000000,16.2629,16.5306,16.0763,16.4914,14108634.837559,0
+EXC.US,D,20140321,000000,17.1403,17.2828,16.7866,17.1119,26979958.35948,0
+EXC.US,D,20140324,000000,17.1177,17.3337,17.0973,17.3132,17841477.833388,0
+EXC.US,D,20140325,000000,17.3025,17.3698,17.0709,17.3132,12341242.439556,0
+EXC.US,D,20140326,000000,17.3132,17.3503,16.8578,17.0542,19803869.194483,0
+EXC.US,D,20140327,000000,17.0659,17.3025,16.9028,17.2565,11799719.668524,0
+EXC.US,D,20140328,000000,17.2233,17.5252,17.1559,17.5018,13696019.643623,0
+EXC.US,D,20140331,000000,17.5603,17.8447,17.5193,17.6444,14804024.217788,0
+EXC.US,D,20140401,000000,17.6659,17.703,17.4079,17.6083,8319409.5516214,0
+EXC.US,D,20140402,000000,17.6131,17.748,17.4705,17.618,14742863.023608,0
+EXC.US,D,20140403,000000,17.6502,17.8056,17.5603,17.7597,10219409.473454,0
+EXC.US,D,20140404,000000,17.787,18.3391,17.7597,18.1241,23464894.33074,0
+EXC.US,D,20140407,000000,18.1144,18.4163,18.1144,18.2404,15733802.92072,0
+EXC.US,D,20140408,000000,18.1486,18.6918,18.0537,18.686,21167412.662386,0
+EXC.US,D,20140409,000000,18.7074,18.7944,18.3215,18.5511,19158776.572866,0
+EXC.US,D,20140410,000000,18.5873,18.7435,18.3821,18.4495,11491064.278067,0
+EXC.US,D,20140411,000000,18.4446,18.5686,18.3967,18.4837,11445744.792198,0
+EXC.US,D,20140414,000000,18.4788,18.5756,18.4329,18.5511,14216151.297993,0
+EXC.US,D,20140415,000000,18.6303,18.9262,18.6067,18.9262,13804618.965371,0
+EXC.US,D,20140416,000000,18.8793,19.0591,18.807,19.0543,6860696.0845402,0
+EXC.US,D,20140417,000000,18.9907,19.0973,18.8237,18.9585,12327848.93943,0
+EXC.US,D,20140421,000000,18.9214,19.1411,18.8002,18.896,7828604.1970463,0
+EXC.US,D,20140422,000000,18.8696,18.9809,18.7435,18.8696,8173526.229982,0
+EXC.US,D,20140423,000000,18.9214,19.1588,18.8393,18.8735,8918115.178533,0
+EXC.US,D,20140424,000000,18.9478,19.0474,18.7699,18.9322,11289552.794625,0
+EXC.US,D,20140425,000000,18.9322,19.0836,18.8735,19.064,9713828.8959057,0
+EXC.US,D,20140428,000000,19.0904,19.2399,19.0474,19.1968,9384086.3678126,0
+EXC.US,D,20140429,000000,19.1588,19.2155,18.9175,19.021,14382122.822826,0
+EXC.US,D,20140430,000000,17.9893,18.5921,17.9893,18.4163,42793790.667472,0
+EXC.US,D,20140501,000000,18.637,19.0327,18.5921,18.9214,28006327.677373,0
+EXC.US,D,20140502,000000,18.8559,19.0777,18.5921,18.8432,19242115.95398,0
+EXC.US,D,20140505,000000,18.807,19.1266,18.7552,19.0543,11674981.823931,0
+EXC.US,D,20140506,000000,19.2262,19.235,18.9175,18.9478,16499114.641473,0
+EXC.US,D,20140507,000000,18.9175,19.3698,18.9175,19.3268,13471432.365145,0
+EXC.US,D,20140508,000000,19.2761,19.2907,19.0044,19.1793,9585379.8460947,0
+EXC.US,D,20140509,000000,19.1725,19.3054,19.0279,19.0327,12447532.748903,0
+EXC.US,D,20140512,000000,19.0591,19.1374,18.5823,18.6126,14032413.887849,0
+EXC.US,D,20140513,000000,18.6957,18.8002,18.597,18.7318,12608401.110688,0
+EXC.US,D,20140514,000000,18.7738,18.8237,18.4202,18.4573,15341398.749784,0
+EXC.US,D,20140515,000000,18.469,18.5217,18.3088,18.3245,12564362.021323,0
+EXC.US,D,20140516,000000,18.3137,18.3459,18.17,18.2297,17019445.878033,0
+EXC.US,D,20140519,000000,18.2062,18.3048,17.9796,18.0166,13969007.13817,0
+EXC.US,D,20140520,000000,17.9951,18.1426,17.9112,17.9746,12534410.364003,0
+EXC.US,D,20140521,000000,17.9951,18.0108,17.7694,17.9796,14579230.192631,0
+EXC.US,D,20140522,000000,17.9414,18.2297,17.9052,18.1378,11144730.840832,0
+EXC.US,D,20140523,000000,18.0684,18.2599,18.0537,18.1144,10165195.786446,0
+EXC.US,D,20140527,000000,18.3889,19.067,18.383,18.7651,25736172.392931,0
+EXC.US,D,20140528,000000,18.636,19.1354,18.6293,19.0884,21167278.584096,0
+EXC.US,D,20140529,000000,19.1411,19.4069,19.0357,19.1247,24951340.510599,0
+EXC.US,D,20140530,000000,19.1568,19.5437,19.1247,19.535,15512121.354212,0
+EXC.US,D,20140602,000000,19.4236,19.4743,19.2644,19.4119,11102757.171248,0
+EXC.US,D,20140603,000000,19.4285,19.7568,19.3581,19.7244,14291559.589969,0
+EXC.US,D,20140604,000000,19.6669,19.7792,19.5701,19.7665,10066259.31314,0
+EXC.US,D,20140605,000000,19.6757,19.9209,19.6717,19.8672,22505279.625809,0
+EXC.US,D,20140606,000000,19.8936,20.0117,19.8037,19.8418,9601032.2072004,0
+EXC.US,D,20140609,000000,19.7626,19.8622,19.6385,19.6669,9928728.7619822,0
+EXC.US,D,20140610,000000,19.7187,19.8359,19.6571,19.7089,8495272.1650379,0
+EXC.US,D,20140611,000000,19.1411,19.5916,18.9448,18.9605,28973133.482098,0
+EXC.US,D,20140612,000000,18.5794,18.7435,18.4631,18.6019,83729575.552664,0
+EXC.US,D,20140613,000000,18.6117,19.0073,18.4935,18.9448,30870076.214194,0
+EXC.US,D,20140616,000000,19.0513,19.3581,19.0073,19.151,30404476.554836,0
+EXC.US,D,20140617,000000,19.2145,19.3581,19.1715,19.2457,22108523.539657,0
+EXC.US,D,20140618,000000,19.2203,19.5867,19.2203,19.5437,17180330.615792,0
+EXC.US,D,20140619,000000,19.5984,19.7665,19.5701,19.7137,15404090.07408,0
+EXC.US,D,20140620,000000,19.7284,19.7451,19.4333,19.4969,15042451.241697,0
+EXC.US,D,20140623,000000,19.5984,19.662,19.067,19.2389,13311772.754976,0
+EXC.US,D,20140624,000000,19.2067,19.2702,19.1411,19.2067,14361101.189089,0
+EXC.US,D,20140625,000000,19.1715,19.2907,19.106,19.2105,10335416.876654,0
+EXC.US,D,20140626,000000,19.2585,19.3093,19.0817,19.151,11411426.890683,0
+EXC.US,D,20140627,000000,19.0727,19.2702,19.0727,19.2457,9015293.28158,0
+EXC.US,D,20140630,000000,19.3376,19.4686,19.2252,19.3483,11821210.064532,0
+EXC.US,D,20140701,000000,19.1354,19.2292,18.8549,18.9341,13257622.524869,0
+EXC.US,D,20140702,000000,18.8549,18.8745,18.2062,18.3459,20947246.897017,0
+EXC.US,D,20140703,000000,18.2297,18.2297,17.9258,18.0166,15114616.067227,0
+EXC.US,D,20140707,000000,18.0645,18.3048,18.0479,18.2257,19916548.180871,0
+EXC.US,D,20140708,000000,18.1769,18.3088,18.1426,18.2013,13630057.218427,0
+EXC.US,D,20140709,000000,18.2297,18.2824,18.1144,18.17,14296517.416242,0
+EXC.US,D,20140710,000000,18.1144,18.2824,18.1144,18.2257,14096537.086413,0
+EXC.US,D,20140711,000000,18.1378,18.2297,17.8838,17.9159,17305384.721393,0
+EXC.US,D,20140714,000000,18.0059,18.0059,17.4285,17.4441,19307653.627339,0
+EXC.US,D,20140715,000000,17.4499,17.5359,17.3494,17.4225,17107215.983742,0
+EXC.US,D,20140716,000000,17.4441,17.4754,17.3063,17.4705,16695818.752908,0
+EXC.US,D,20140717,000000,17.4128,17.5536,16.9458,16.9458,19026838.416993,0
+EXC.US,D,20140718,000000,17.0669,17.1587,16.9028,17.0201,19118794.631177,0
+EXC.US,D,20140721,000000,17.0796,17.1413,16.8911,17.0943,15768119.798736,0
+EXC.US,D,20140722,000000,17.105,17.1314,16.8471,16.8568,16553425.560829,0
+EXC.US,D,20140723,000000,16.8852,16.9536,16.8002,16.8471,8614241.572623,0
+EXC.US,D,20140724,000000,16.6322,16.9409,16.5862,16.8695,11624206.068065,0
+EXC.US,D,20140725,000000,16.8295,16.9663,16.6429,16.68,6955558.0106969,0
+EXC.US,D,20140728,000000,16.6586,17.0386,16.6429,16.9458,10715842.022258,0
+EXC.US,D,20140729,000000,16.9409,16.9995,16.6693,16.6917,11867654.375148,0
+EXC.US,D,20140730,000000,16.7767,16.7914,16.3625,16.4465,15040060.349424,0
+EXC.US,D,20140731,000000,16.4045,16.7026,16.3341,16.4827,17415762.883369,0
+EXC.US,D,20140801,000000,16.5169,17.0152,16.4924,16.727,18353706.033076,0
+EXC.US,D,20140804,000000,16.7163,16.7163,16.2619,16.6322,19004853.671255,0
+EXC.US,D,20140805,000000,16.5912,16.7377,16.4632,16.512,12602252.95577,0
+EXC.US,D,20140806,000000,16.4632,16.5745,16.297,16.5374,21515283.394227,0
+EXC.US,D,20140807,000000,16.5804,16.8667,16.5511,16.7377,13654284.449168,0
+EXC.US,D,20140808,000000,16.7601,17.0503,16.7377,17.0338,11252438.695468,0
+EXC.US,D,20140811,000000,17.0669,17.148,16.9761,17.0298,9344685.7732188,0
+EXC.US,D,20140812,000000,17.0055,17.0552,16.8667,16.9028,9372148.2824182,0
+EXC.US,D,20140813,000000,16.9136,16.9888,16.7807,16.8461,6482511.3769446,0
+EXC.US,D,20140814,000000,16.8969,17.0953,16.8695,17.0465,6066228.9882246,0
+EXC.US,D,20140815,000000,17.0572,17.2458,16.9468,17.0308,10476981.035025,0
+EXC.US,D,20140818,000000,17.1012,17.1989,16.9937,17.0396,7538347.2139145,0
+EXC.US,D,20140819,000000,17.0923,17.1383,16.9663,17.1159,9183562.5603308,0
+EXC.US,D,20140820,000000,17.1276,17.15,17.0572,17.1333,4784730.1759527,0
+EXC.US,D,20140821,000000,17.1012,17.4011,17.1012,17.2721,11040400.530931,0
+EXC.US,D,20140822,000000,17.2721,17.4705,17.2341,17.3474,10290072.826824,0
+EXC.US,D,20140825,000000,17.3844,17.6307,17.3317,17.5828,8462292.9994362,0
+EXC.US,D,20140826,000000,17.5936,17.6971,17.2878,17.3043,7667164.7231512,0
+EXC.US,D,20140827,000000,17.321,17.5556,17.321,17.5496,8485390.2879389,0
+EXC.US,D,20140828,000000,17.4705,17.7665,17.407,17.6737,7481777.433579,0
+EXC.US,D,20140829,000000,17.6971,17.8985,17.6639,17.8985,6763114.7231218,0
+EXC.US,D,20140902,000000,17.9042,17.9219,17.4588,17.5828,12214422.799207,0
+EXC.US,D,20140903,000000,17.6893,17.8613,17.6639,17.8124,8294457.6840091,0
+EXC.US,D,20140904,000000,17.7411,17.9688,17.702,17.9688,15241728.428122,0
+EXC.US,D,20140905,000000,17.9306,18.1505,17.8778,18.1094,11376758.952713,0
+EXC.US,D,20140908,000000,18.1094,18.1837,17.8457,17.9102,6572060.3228817,0
+EXC.US,D,20140909,000000,17.8349,17.8349,17.6776,17.7382,8243300.1632386,0
+EXC.US,D,20140910,000000,17.748,17.7528,17.4548,17.6971,10618196.180441,0
+EXC.US,D,20140911,000000,17.7128,17.9414,17.6971,17.8056,7971187.7598284,0
+EXC.US,D,20140912,000000,17.7235,17.7597,17.4499,17.6004,9634726.798187,0
+EXC.US,D,20140915,000000,17.621,17.8828,17.621,17.7977,8611709.4375693,0
+EXC.US,D,20140916,000000,17.787,18.1505,17.7235,18.1144,8979114.6599648,0
+EXC.US,D,20140917,000000,18.1505,18.2081,17.9746,18.0391,11059394.614329,0
+EXC.US,D,20140918,000000,18.0108,18.2033,18.001,18.0909,11077640.520393,0
+EXC.US,D,20140919,000000,18.1212,18.4348,18.1094,18.428,16907184.478994,0
+EXC.US,D,20140922,000000,18.3381,18.6967,18.2501,18.3655,16266789.715054,0
+EXC.US,D,20140923,000000,18.3215,18.4182,18.1837,18.2727,11537273.18405,0
+EXC.US,D,20140924,000000,18.2902,18.3019,18.1251,18.1613,13508890.359766,0
+EXC.US,D,20140925,000000,18.1613,18.2326,17.9951,17.9951,7586742.3124903,0
+EXC.US,D,20140926,000000,18.043,18.0909,17.8778,18.0489,6445384.9958064,0
+EXC.US,D,20140929,000000,17.9629,18.3019,17.8886,18.2677,9833958.9506818,0
+EXC.US,D,20140930,000000,18.3605,18.5217,18.215,18.257,12879022.276921,0
+EXC.US,D,20141001,000000,18.3118,18.9322,18.3019,18.5149,17538564.268981,0
+EXC.US,D,20141002,000000,18.4622,18.7298,18.4231,18.6019,11954121.567388,0
+EXC.US,D,20141003,000000,18.6303,18.6967,18.3976,18.682,6869761.209912,0
+EXC.US,D,20141006,000000,18.7348,18.768,18.5384,18.6303,5023354.7350541,0
+EXC.US,D,20141007,000000,18.5873,18.9712,18.5267,18.6176,11200483.869439,0
+EXC.US,D,20141008,000000,18.682,19.2067,18.644,19.1921,14929701.633919,0
+EXC.US,D,20141009,000000,19.2067,19.2712,18.6253,18.637,16671309.036607,0
+EXC.US,D,20141010,000000,18.7221,18.9487,18.6253,18.6537,19542629.414628,0
+EXC.US,D,20141013,000000,18.6868,18.8266,18.257,18.2677,15858766.958462,0
+EXC.US,D,20141014,000000,18.3488,18.6868,18.2434,18.5501,16899010.820732,0
+EXC.US,D,20141015,000000,18.6176,18.7514,17.8349,18.172,22693425.243582,0
+EXC.US,D,20141016,000000,17.9102,18.4505,17.7128,18.257,15784101.726328,0
+EXC.US,D,20141017,000000,18.3909,18.6176,18.1788,18.4133,11495548.224579,0
+EXC.US,D,20141020,000000,18.3976,18.7514,18.3869,18.7406,8239706.6603391,0
+EXC.US,D,20141021,000000,18.852,18.9322,18.5676,18.7455,10518876.918731,0
+EXC.US,D,20141022,000000,18.6537,18.9595,18.637,18.682,11611849.371823,0
+EXC.US,D,20141023,000000,18.768,18.9126,18.6586,18.682,10559636.719206,0
+EXC.US,D,20141024,000000,18.7406,19.2712,18.7025,19.1364,12470114.194209,0
+EXC.US,D,20141027,000000,19.0436,19.2223,18.7621,18.852,9928096.2399681,0
+EXC.US,D,20141028,000000,18.9214,19.1411,18.8109,19.1411,10869695.325977,0
+EXC.US,D,20141029,000000,19.1578,19.2536,18.6751,18.896,11943550.875862,0
+EXC.US,D,20141030,000000,19.0132,19.703,18.9917,19.6571,14461669.118852,0
+EXC.US,D,20141031,000000,19.7588,19.7588,19.3865,19.5975,12572137.538704,0
+EXC.US,D,20141103,000000,19.576,19.7294,19.3777,19.4959,10487661.24088,0
+EXC.US,D,20141104,000000,19.4616,19.6044,19.2926,19.534,10382886.732673,0
+EXC.US,D,20141105,000000,19.6932,20.1925,19.5701,20.0958,17319693.229095,0
+EXC.US,D,20141106,000000,20.0049,20.1739,19.8329,20.0518,17575922.984258,0
+EXC.US,D,20141107,000000,20.0743,20.297,20.0196,20.2278,13756695.699559,0
+EXC.US,D,20141110,000000,20.1925,20.2178,19.8769,20.1407,11377918.576406,0
+EXC.US,D,20141111,000000,20.1524,20.2932,20.0469,20.1095,8059530.0011461,0
+EXC.US,D,20141112,000000,19.9824,19.9824,19.3601,19.404,18316801.751091,0
+EXC.US,D,20141113,000000,19.5066,19.6463,19.0152,19.0973,14545228.552124,0
+EXC.US,D,20141114,000000,19.0152,19.1998,18.9986,19.1217,12111562.233016,0
+EXC.US,D,20141117,000000,19.064,19.3728,19.0376,19.2858,10931605.720988,0
+EXC.US,D,20141118,000000,19.3445,19.5174,19.2644,19.3268,8813100.1482,0
+EXC.US,D,20141119,000000,19.2702,19.4783,19.1217,19.4666,10858328.352692,0
+EXC.US,D,20141120,000000,19.4539,19.4833,19.3229,19.4089,8265454.8097104,0
+EXC.US,D,20141121,000000,19.5994,19.6463,19.3552,19.577,11686054.029675,0
+EXC.US,D,20141124,000000,19.5174,19.577,19.0083,19.0376,11690226.83267,0
+EXC.US,D,20141125,000000,19.064,19.0904,18.7348,18.9986,13467483.7083,0
+EXC.US,D,20141126,000000,19.0836,19.2907,19.064,19.2761,6709688.1063875,0
+EXC.US,D,20141128,000000,19.2516,19.5467,19.1666,19.534,3480583.3909778,0
+EXC.US,D,20141201,000000,19.4353,19.7381,19.2702,19.5701,12107181.659843,0
+EXC.US,D,20141202,000000,19.5701,19.8906,19.4783,19.8182,14091267.093126,0
+EXC.US,D,20141203,000000,19.8115,19.9003,19.3385,19.5584,12677572.203383,0
+EXC.US,D,20141204,000000,19.5926,19.7548,19.2057,19.2761,13347266.656159,0
+EXC.US,D,20141205,000000,19.0464,19.2761,18.9497,19.2203,10980403.054438,0
+EXC.US,D,20141208,000000,19.2907,19.4089,19.1384,19.3503,11251990.403167,0
+EXC.US,D,20141209,000000,19.3337,19.7548,19.3054,19.6346,13120356.0363,0
+EXC.US,D,20141210,000000,19.6649,19.8672,19.404,19.4089,12277414.008535,0
+EXC.US,D,20141211,000000,19.4304,19.8182,19.4089,19.5867,11306801.813242,0
+EXC.US,D,20141212,000000,19.4666,19.6894,19.3337,19.3982,8947497.7707399,0
+EXC.US,D,20141215,000000,19.4959,19.534,19.0777,19.1754,9303746.8605224,0
+EXC.US,D,20141216,000000,19.1608,19.5652,19.0259,19.1608,9232476.5725978,0
+EXC.US,D,20141217,000000,19.2516,19.9277,19.2252,19.7548,11134174.478284,0
+EXC.US,D,20141218,000000,19.8182,20.2688,19.7059,20.2688,13022724.52346,0
+EXC.US,D,20141219,000000,20.2746,20.4681,20.0733,20.3097,21245113.590789,0
+EXC.US,D,20141222,000000,20.0997,20.2248,19.7431,19.9874,13897862.740549,0
+EXC.US,D,20141223,000000,20.0568,20.2912,19.9649,20.1095,6273004.3239633,0
+EXC.US,D,20141224,000000,20.1153,20.6575,20.1153,20.4407,8655988.0255606,0
+EXC.US,D,20141226,000000,20.4631,20.8745,20.4026,20.6331,10919003.38513,0
+EXC.US,D,20141229,000000,20.6234,21.026,20.6136,20.8637,12372346.55608,0
+EXC.US,D,20141230,000000,20.807,20.8989,20.4524,20.5755,9621187.9612874,0
+EXC.US,D,20141231,000000,20.5921,20.6575,19.9874,20.0234,10342914.00247,0
+EXC.US,D,20150102,000000,20.1641,20.3323,20.0469,20.2912,9214135.4811826,0
+EXC.US,D,20150105,000000,20.1437,20.2863,19.5525,19.7118,16297715.742856,0
+EXC.US,D,20150106,000000,19.7782,20.0508,19.534,19.5584,14080419.033534,0
+EXC.US,D,20150107,000000,19.6571,19.7381,19.4833,19.5867,13928790.815348,0
+EXC.US,D,20150108,000000,19.6737,20.0568,19.5867,19.7381,9942511.1915022,0
+EXC.US,D,20150109,000000,19.9366,19.9824,19.5867,19.7059,7870199.1722201,0
+EXC.US,D,20150112,000000,19.8583,19.9336,19.5467,19.7831,9410149.7546926,0
+EXC.US,D,20150113,000000,19.9277,20.1045,19.62,19.7157,10112335.16433,0
+EXC.US,D,20150114,000000,19.5994,19.9707,19.5701,19.9366,10974894.586023,0
+EXC.US,D,20150115,000000,20.084,20.1925,19.916,20.129,13927916.747709,0
+EXC.US,D,20150116,000000,20.0909,20.2746,20.0792,20.1867,11559175.026416,0
+EXC.US,D,20150120,000000,20.2512,20.2932,19.8672,20.1153,11987680.033087,0
+EXC.US,D,20150121,000000,20.0733,20.5335,19.9219,20.5169,11395305.767308,0
+EXC.US,D,20150122,000000,20.6381,20.6575,19.9824,20.1153,12506538.455442,0
+EXC.US,D,20150123,000000,20.1798,20.3323,20.1534,20.1798,5942203.4985196,0
+EXC.US,D,20150126,000000,20.1222,20.2111,19.9531,20.1641,7853679.9079655,0
+EXC.US,D,20150127,000000,20.1867,20.3586,20.1095,20.2042,7019458.0866081,0
+EXC.US,D,20150128,000000,20.1691,20.3967,19.9649,19.9824,6930146.5923009,0
+EXC.US,D,20150129,000000,19.9824,20.1153,19.7264,19.9971,8030528.1503458,0
+EXC.US,D,20150130,000000,19.83,19.9824,19.447,19.4616,12304816.131328,0
+EXC.US,D,20150202,000000,19.4412,19.6698,19.2858,19.4666,13244217.766262,0
+EXC.US,D,20150203,000000,19.4959,19.9767,19.4148,19.9433,15794027.613858,0
+EXC.US,D,20150204,000000,19.8622,19.8739,19.4616,19.5437,11362421.787058,0
+EXC.US,D,20150205,000000,19.62,19.9366,19.4666,19.7655,10318517.894492,0
+EXC.US,D,20150206,000000,19.6346,19.6785,18.7455,18.9028,17125109.806354,0
+EXC.US,D,20150209,000000,18.8901,18.939,18.5403,18.6204,13454735.012168,0
+EXC.US,D,20150210,000000,18.6058,18.9556,18.513,18.9028,17733528.433128,0
+EXC.US,D,20150211,000000,18.7963,18.8207,18.5873,18.6674,12952131.791481,0
+EXC.US,D,20150212,000000,18.7005,18.8608,18.472,18.7661,19037443.907463,0
+EXC.US,D,20150213,000000,17.8221,18.5325,17.7704,18.257,27689063.641832,0
+EXC.US,D,20150217,000000,18.215,18.2971,17.9306,18.0313,19899032.02917,0
+EXC.US,D,20150218,000000,18.0372,18.5384,17.9863,18.472,13370162.315476,0
+EXC.US,D,20150219,000000,18.5208,18.5325,18.1075,18.2081,9621943.3031102,0
+EXC.US,D,20150220,000000,18.2217,18.2804,18.0372,18.1915,12216997.921193,0
+EXC.US,D,20150223,000000,18.2326,18.4055,18.1603,18.4055,13553369.553446,0
+EXC.US,D,20150224,000000,18.4055,19.0474,18.3459,18.9556,15685926.735834,0
+EXC.US,D,20150225,000000,18.9223,19.0269,18.7661,18.7915,15433104.206861,0
+EXC.US,D,20150226,000000,18.8608,18.8608,18.2472,18.5032,14688766.015418,0
+EXC.US,D,20150227,000000,18.4983,18.5501,18.3576,18.4807,9652267.5138496,0
+EXC.US,D,20150302,000000,18.4495,18.4807,17.8604,17.8878,12770883.529457,0
+EXC.US,D,20150303,000000,17.9639,18.0557,17.7627,17.9893,16552742.887393,0
+EXC.US,D,20150304,000000,17.9756,18.0615,17.7343,17.7753,12401251.174533,0
+EXC.US,D,20150305,000000,18.1378,18.1426,17.8711,17.9639,13976875.793906,0
+EXC.US,D,20150306,000000,17.7079,17.7753,17.4998,17.5828,16903474.297276,0
+EXC.US,D,20150309,000000,17.616,17.6796,17.3112,17.4899,10707986.672001,0
+EXC.US,D,20150310,000000,17.5066,17.7704,17.3961,17.5066,13527768.787845,0
+EXC.US,D,20150311,000000,17.5828,17.6483,17.278,17.3434,13777192.278616,0
+EXC.US,D,20150312,000000,17.4558,17.9756,17.4558,17.8104,12952213.671352,0
+EXC.US,D,20150313,000000,17.7627,17.7627,17.3542,17.6483,11856897.406913,0
+EXC.US,D,20150316,000000,17.7753,18.0255,17.7392,17.8104,8007316.2300219,0
+EXC.US,D,20150317,000000,17.7851,18.1319,17.6649,17.9414,10836091.826348,0
+EXC.US,D,20150318,000000,17.9102,18.5267,17.8388,18.3722,14624375.683772,0
+EXC.US,D,20150319,000000,18.2971,18.5384,18.0186,18.1192,11574436.411131,0
+EXC.US,D,20150320,000000,18.215,18.426,18.0724,18.0879,23873465.682477,0
+EXC.US,D,20150323,000000,18.1192,18.3459,18.0948,18.1769,11064037.203092,0
+EXC.US,D,20150324,000000,18.1378,18.2628,17.9258,18.0948,10652742.3221,0
+EXC.US,D,20150325,000000,18.1075,18.2033,17.8447,17.8935,11553333.921019,0
+EXC.US,D,20150326,000000,17.8447,17.9579,17.6541,17.7196,12159909.227166,0
+EXC.US,D,20150327,000000,17.7958,17.915,17.6307,17.6698,10857198.410454,0
+EXC.US,D,20150330,000000,17.7079,18.3782,17.6737,18.2911,18388616.540167,0
+EXC.US,D,20150331,000000,18.1553,18.3722,18.0313,18.3128,28547059.284137,0
+EXC.US,D,20150401,000000,17.7293,18.0079,17.6004,17.8985,28932159.770455,0
+EXC.US,D,20150402,000000,17.915,18.2971,17.915,18.1867,13424625.736094,0
+EXC.US,D,20150406,000000,18.2374,18.5686,18.1827,18.4319,7744682.4453391,0
+EXC.US,D,20150407,000000,18.4211,18.5267,18.3782,18.4153,8852921.4006382,0
+EXC.US,D,20150408,000000,18.4055,18.4055,18.1661,18.1974,11217291.760245,0
+EXC.US,D,20150409,000000,18.1661,18.2804,18.0372,18.2287,8343118.8921702,0
+EXC.US,D,20150410,000000,18.257,18.3576,18.1319,18.1867,9583307.2618249,0
+EXC.US,D,20150413,000000,18.2033,18.2081,18.0186,18.0518,9818224.7097037,0
+EXC.US,D,20150414,000000,18.1124,18.257,18.0313,18.2326,8090639.235162,0
+EXC.US,D,20150415,000000,18.2804,18.5384,18.2628,18.3459,11429737.277147,0
+EXC.US,D,20150416,000000,18.257,18.2628,18.0079,18.1915,10435699.250365,0
+EXC.US,D,20150417,000000,18.0948,18.2501,17.8778,17.9756,11590961.816376,0
+EXC.US,D,20150420,000000,18.0557,18.5413,18.0255,18.3401,10086353.657322,0
+EXC.US,D,20150421,000000,18.3401,18.4915,17.9756,18.04,9929039.9054973,0
+EXC.US,D,20150422,000000,18.1426,18.2033,17.9806,18.04,8553430.4148977,0
+EXC.US,D,20150423,000000,18.046,18.1603,17.9532,18.0313,12134400.576422,0
+EXC.US,D,20150424,000000,18.0372,18.7151,18.0137,18.5549,16327903.828308,0
+EXC.US,D,20150427,000000,18.5813,18.6185,18.0615,18.1827,13770947.914848,0
+EXC.US,D,20150428,000000,18.1026,18.3947,18.046,18.3722,10957306.789434,0
+EXC.US,D,20150429,000000,18.2472,18.509,18.0674,18.426,11524149.887504,0
+EXC.US,D,20150430,000000,18.4211,18.5452,18.1915,18.5384,16449232.399716,0
+EXC.US,D,20150501,000000,18.5549,18.645,18.3625,18.5931,8538642.9099442,0
+EXC.US,D,20150504,000000,18.5873,19.061,18.4807,18.9663,15641507.928561,0
+EXC.US,D,20150505,000000,18.8784,18.9936,18.4319,18.5384,10673481.470277,0
+EXC.US,D,20150506,000000,18.5746,18.6136,18.0615,18.2217,13012698.333087,0
+EXC.US,D,20150507,000000,18.2472,18.5384,18.2217,18.4319,11176499.207821,0
+EXC.US,D,20150508,000000,18.6517,18.8159,18.3889,18.4856,10458566.251726,0
+EXC.US,D,20150511,000000,18.4446,18.6136,18.1192,18.1867,11849739.059069,0
+EXC.US,D,20150512,000000,18.1378,18.3996,17.9532,18.3342,10714453.134924,0
+EXC.US,D,20150513,000000,18.3625,18.4875,18.1212,18.1964,8205120.6022419,0
+EXC.US,D,20150514,000000,18.2501,18.4622,18.2472,18.4456,9319723.6706223,0
+EXC.US,D,20150515,000000,18.5286,19.0943,18.4113,18.9732,19440243.751696,0
+EXC.US,D,20150518,000000,18.896,19.0162,18.808,18.9673,8245492.4968219,0
+EXC.US,D,20150519,000000,18.852,19.111,18.808,19.0396,8901202.890891,0
+EXC.US,D,20150520,000000,19.0279,19.0767,18.8422,18.8784,11988102.737929,0
+EXC.US,D,20150521,000000,18.8901,19.0396,18.8305,18.9507,7096350.4512707,0
+EXC.US,D,20150522,000000,18.8901,18.9986,18.7788,18.9175,6391711.7159568,0
+EXC.US,D,20150526,000000,18.896,18.9097,18.4768,18.636,9747183.6854219,0
+EXC.US,D,20150527,000000,18.643,18.7533,18.6097,18.6713,7969553.2328757,0
+EXC.US,D,20150528,000000,18.6713,18.7485,18.5335,18.6713,8849206.1014285,0
+EXC.US,D,20150529,000000,18.6937,18.7094,18.468,18.6058,10603160.988873,0
+EXC.US,D,20150601,000000,18.7035,18.8197,18.5648,18.6937,9370275.2803373,0
+EXC.US,D,20150602,000000,18.5706,18.643,18.3235,18.5472,9740641.483618,0
+EXC.US,D,20150603,000000,18.5774,18.6097,18.3235,18.3792,13788287.001324,0
+EXC.US,D,20150604,000000,18.3165,18.7124,18.2961,18.473,11160867.316682,0
+EXC.US,D,20150605,000000,18.3401,18.4387,18.1896,18.3849,11721656.421687,0
+EXC.US,D,20150608,000000,18.4329,18.4387,18.169,18.2072,10035450.987655,0
+EXC.US,D,20150609,000000,18.1964,18.3078,18.1104,18.2072,11338246.754735,0
+EXC.US,D,20150610,000000,18.7251,18.8559,18.6156,18.7953,19273263.057436,0
+EXC.US,D,20150611,000000,18.9145,18.9272,18.7251,18.8364,10841199.083388,0
+EXC.US,D,20150612,000000,18.7485,18.8676,18.6233,18.643,7850628.8592205,0
+EXC.US,D,20150615,000000,18.5511,18.6937,18.4768,18.595,21266505.730949,0
+EXC.US,D,20150616,000000,18.5648,18.7485,18.473,18.6977,6953603.1287436,0
+EXC.US,D,20150617,000000,18.6977,18.8676,18.5892,18.7953,6876140.6754697,0
+EXC.US,D,20150618,000000,18.8139,18.9898,18.8012,18.8422,13092926.27905,0
+EXC.US,D,20150619,000000,18.769,18.8305,18.4221,18.4387,16706107.982373,0
+EXC.US,D,20150622,000000,18.5052,18.5511,18.2472,18.3684,11079038.619213,0
+EXC.US,D,20150623,000000,18.2902,18.3342,18.0156,18.0391,8617675.4097712,0
+EXC.US,D,20150624,000000,18.0391,18.1163,17.9726,18.0283,16752843.990034,0
+EXC.US,D,20150625,000000,18.0156,18.0156,17.615,17.615,11771852.877456,0
+EXC.US,D,20150626,000000,17.5985,17.7196,17.4499,17.6591,11280698.509925,0
+EXC.US,D,20150629,000000,17.6404,17.8281,17.4822,17.4881,8852213.139742,0
+EXC.US,D,20150630,000000,17.5691,17.6639,17.2027,17.279,12925448.164566,0
+EXC.US,D,20150701,000000,17.3288,17.4548,17.2888,17.4499,8592173.9235156,0
+EXC.US,D,20150702,000000,17.5653,17.7802,17.5282,17.6249,10084548.206136,0
+EXC.US,D,20150706,000000,17.5691,17.7138,17.3943,17.5653,8496160.5616533,0
+EXC.US,D,20150707,000000,17.6474,18.0929,17.6404,18.0215,12838350.49731,0
+EXC.US,D,20150708,000000,17.9062,18.086,17.8174,17.9268,11478909.211012,0
+EXC.US,D,20150709,000000,17.9669,18.0645,17.7968,17.8721,16211680.466942,0
+EXC.US,D,20150710,000000,17.8721,18.0929,17.8174,18.0098,14385452.263136,0
+EXC.US,D,20150713,000000,18.0704,18.1163,17.8457,17.9834,22648862.123034,0
+EXC.US,D,20150714,000000,18.0283,18.1212,17.9005,18.0215,10903617.13361,0
+EXC.US,D,20150715,000000,18.0098,18.0811,17.8788,18.0645,5018842.1305869,0
+EXC.US,D,20150716,000000,18.0645,18.5335,18.0645,18.473,16201500.751807,0
+EXC.US,D,20150717,000000,18.473,18.5774,18.2902,18.4163,15451950.906489,0
+EXC.US,D,20150720,000000,18.3889,18.3889,18.1964,18.3625,8639819.821259,0
+EXC.US,D,20150721,000000,18.3165,18.3459,18.0215,18.0283,19901242.785725,0
+EXC.US,D,20150722,000000,18.0343,18.1476,17.9834,18.0283,19288433.350794,0
+EXC.US,D,20150723,000000,17.9551,17.9599,17.0933,17.1793,31082655.809386,0
+EXC.US,D,20150724,000000,17.1793,17.3073,16.9928,16.9995,21593269.878684,0
+EXC.US,D,20150727,000000,16.9928,17.2272,16.8471,16.8471,21657281.515921,0
+EXC.US,D,20150728,000000,16.9654,17.2516,16.9282,17.0475,27758599.09996,0
+EXC.US,D,20150729,000000,17.2848,17.4499,16.8568,17.1236,23350591.052383,0
+EXC.US,D,20150730,000000,17.1129,17.4754,17.1129,17.4051,18183389.757514,0
+EXC.US,D,20150731,000000,17.5691,17.8613,17.5339,17.6474,15750353.913425,0
+EXC.US,D,20150803,000000,17.6356,17.9169,17.6249,17.8457,14426117.901758,0
+EXC.US,D,20150804,000000,17.8515,17.8895,17.4382,17.4588,13094751.176706,0
+EXC.US,D,20150805,000000,17.5476,17.703,17.4382,17.4499,9910161.4774194,0
+EXC.US,D,20150806,000000,17.4754,17.62,17.193,17.5926,14592704.549131,0
+EXC.US,D,20150807,000000,17.5476,17.9551,17.4929,17.8398,14341448.996216,0
+EXC.US,D,20150810,000000,17.8457,17.9169,17.574,17.6981,10676437.333672,0
+EXC.US,D,20150811,000000,17.7255,17.8955,17.5653,17.6474,11619414.048533,0
+EXC.US,D,20150812,000000,17.6796,18.2072,17.6639,18.1534,17253716.474919,0
+EXC.US,D,20150813,000000,18.0567,18.2628,17.8642,18.1857,9630201.9117391,0
+EXC.US,D,20150814,000000,18.0977,18.4133,18.0382,18.3703,7848443.6901261,0
+EXC.US,D,20150817,000000,18.2971,18.7025,18.2804,18.5501,10118229.491643,0
+EXC.US,D,20150818,000000,18.4523,18.6703,18.341,18.6567,12378830.418475,0
+EXC.US,D,20150819,000000,18.599,19.0357,18.5081,18.9809,18936788.980335,0
+EXC.US,D,20150820,000000,18.8793,19.1237,18.7406,18.769,12841106.778514,0
+EXC.US,D,20150821,000000,18.7475,18.852,18.2804,18.3245,20997492.480709,0
+EXC.US,D,20150824,000000,18.1349,18.6224,17.8535,18.1251,36787832.429815,0
+EXC.US,D,20150825,000000,18.4192,18.5813,16.8647,16.8784,47660265.614025,0
+EXC.US,D,20150826,000000,17.3142,17.6737,17.0308,17.4578,32443846.254458,0
+EXC.US,D,20150827,000000,17.5799,17.6541,17.319,17.614,13497335.062776,0
+EXC.US,D,20150828,000000,17.5466,17.6923,17.1744,17.4362,13341737.717775,0
+EXC.US,D,20150831,000000,17.3025,17.3249,16.8325,17.0826,18580400.69477,0
+EXC.US,D,20150901,000000,16.8852,17.0152,16.5208,16.6371,16917498.272419,0
+EXC.US,D,20150902,000000,16.7719,16.8491,16.5628,16.6371,14589364.873836,0
+EXC.US,D,20150903,000000,16.7143,16.854,16.6253,16.8011,12183256.249279,0
+EXC.US,D,20150904,000000,16.6586,16.7143,16.4319,16.5032,10443998.798928,0
+EXC.US,D,20150908,000000,16.6976,16.8442,16.6419,16.8188,6920287.2321668,0
+EXC.US,D,20150909,000000,16.8491,16.9429,16.5101,16.5403,8125409.5229723,0
+EXC.US,D,20150910,000000,16.6869,16.72,16.4592,16.5208,11721656.421687,0
+EXC.US,D,20150911,000000,16.4797,16.5628,16.4094,16.4905,7219590.9176992,0
+EXC.US,D,20150914,000000,16.5989,16.8969,16.5989,16.7474,9650191.8590846,0
+EXC.US,D,20150915,000000,16.8325,16.9868,16.7143,16.9331,9329816.3883927,0
+EXC.US,D,20150916,000000,16.9517,17.2819,16.9087,17.2467,14101874.630595,0
+EXC.US,D,20150917,000000,17.2418,17.7353,17.1696,17.532,12393927.019947,0
+EXC.US,D,20150918,000000,17.2134,17.5203,17.1413,17.1637,16507087.694048,0
+EXC.US,D,20150921,000000,17.1744,17.3249,16.937,16.9468,13647704.377924,0
+EXC.US,D,20150922,000000,16.9262,16.98,15.7763,15.8026,40487318.58913,0
+EXC.US,D,20150923,000000,15.9581,16.3761,15.8026,16.1133,26818903.720985,0
+EXC.US,D,20150924,000000,16.0303,16.2365,15.8007,16.1437,26373657.350905,0
+EXC.US,D,20150925,000000,16.3157,16.5032,16.1378,16.3831,18711320.469731,0
+EXC.US,D,20150928,000000,16.2707,16.5687,16.1475,16.2149,17441776.118827,0
+EXC.US,D,20150929,000000,16.3214,16.4123,16.0704,16.1856,12782754.063956,0
+EXC.US,D,20150930,000000,16.297,16.5266,16.1759,16.4905,12094115.679206,0
+EXC.US,D,20151001,000000,16.4749,16.5208,16.1378,16.2149,13402071.925243,0
+EXC.US,D,20151002,000000,16.3761,16.5579,16.171,16.5579,12867943.930187,0
+EXC.US,D,20151005,000000,16.6536,17.0766,16.6156,16.8256,16940501.399068,0
+EXC.US,D,20151006,000000,16.7914,16.8969,16.5872,16.7767,14241080.648642,0
+EXC.US,D,20151007,000000,16.8325,16.9468,16.6869,16.7308,12910561.380267,0
+EXC.US,D,20151008,000000,16.6976,17.2037,16.5755,17.148,14610436.658996,0
+EXC.US,D,20151009,000000,17.1413,17.2242,17.0201,17.1139,14186155.630242,0
+EXC.US,D,20151012,000000,17.1813,17.4206,17.1587,17.2291,11095618.269873,0
+EXC.US,D,20151013,000000,17.2204,17.3142,16.9517,16.9868,13084037.195404,0
+EXC.US,D,20151014,000000,17.0201,17.0465,16.7866,16.8725,17482170.530372,0
+EXC.US,D,20151015,000000,16.9429,17.2965,16.5403,17.194,21873606.091778,0
+EXC.US,D,20151016,000000,17.2653,17.2907,16.854,16.9145,17027708.580655,0
+EXC.US,D,20151019,000000,16.8647,16.9145,16.6371,16.7592,14215517.752481,0
+EXC.US,D,20151020,000000,16.7767,17.0522,16.7474,16.98,13026735.613709,0
+EXC.US,D,20151021,000000,17.0102,17.1314,16.8686,16.9145,8299735.865283,0
+EXC.US,D,20151022,000000,16.98,17.2418,16.9517,17.2204,9821989.1368368,0
+EXC.US,D,20151023,000000,17.1373,17.1637,16.5687,16.5823,13973297.643483,0
+EXC.US,D,20151026,000000,16.5872,16.6586,16.0948,16.1974,16866894.464286,0
+EXC.US,D,20151027,000000,16.126,16.171,15.7704,15.8554,12819137.385253,0
+EXC.US,D,20151028,000000,15.9044,16.087,15.661,15.8613,17065348.757992,0
+EXC.US,D,20151029,000000,15.8026,15.9044,15.4978,15.875,13793032.963427,0
+EXC.US,D,20151030,000000,15.9228,16.1602,15.3874,15.5037,23808072.322394,0
+EXC.US,D,20151102,000000,15.5311,15.787,15.5311,15.7519,14262427.754872,0
+EXC.US,D,20151103,000000,15.7489,15.8691,15.6033,15.831,11328897.096806,0
+EXC.US,D,20151104,000000,15.8369,16.1602,15.8026,16.1602,19732453.569784,0
+EXC.US,D,20151105,000000,16.1759,16.2199,15.9277,15.9581,11119314.304943,0
+EXC.US,D,20151106,000000,15.7431,15.8251,15.3992,15.5975,17401743.002219,0
+EXC.US,D,20151109,000000,15.661,16.2199,15.6424,15.9981,24745273.435757,0
+EXC.US,D,20151110,000000,16.0274,16.2833,15.9981,16.1339,12242601.757289,0
+EXC.US,D,20151111,000000,16.1886,16.2677,16.0996,16.2052,10973843.453161,0
+EXC.US,D,20151112,000000,16.1143,16.2677,16.0274,16.0303,12243494.247898,0
+EXC.US,D,20151113,000000,16.0372,16.2111,15.8633,15.9091,26007647.156835,0
+EXC.US,D,20151116,000000,15.9091,16.0889,15.8681,16.0821,12568795.816412,0
+EXC.US,D,20151117,000000,16.0489,16.1719,15.4929,15.5438,16890452.32707,0
+EXC.US,D,20151118,000000,15.5505,15.8125,15.4314,15.7841,16951020.915673,0
+EXC.US,D,20151119,000000,15.8233,16.0489,15.7792,15.8066,10620312.775142,0
+EXC.US,D,20151120,000000,15.873,15.9922,15.4821,15.7167,17276853.67986,0
+EXC.US,D,20151123,000000,15.705,15.7557,15.4978,15.5311,11314815.805753,0
+EXC.US,D,20151124,000000,15.4764,15.6414,15.3796,15.5926,12119528.1211,0
+EXC.US,D,20151125,000000,15.5769,15.617,15.4245,15.5505,8078247.7399744,0
+EXC.US,D,20151127,000000,15.5769,15.6268,15.4704,15.5037,4006168.2448488,0
+EXC.US,D,20151130,000000,15.5037,15.5662,15.3141,15.3308,15503579.236525,0
+EXC.US,D,20151201,000000,15.4245,15.6503,15.3923,15.6316,12936781.362404,0
+EXC.US,D,20151202,000000,15.5769,15.6219,15.3014,15.3464,11976140.088573,0
+EXC.US,D,20151203,000000,15.277,15.4245,15.1803,15.237,9917068.0446556,0
+EXC.US,D,20151204,000000,15.3464,15.41,14.9595,14.9927,20034563.687943,0
+EXC.US,D,20151207,000000,14.9927,15.1021,14.7533,15.022,17127924.426967,0
+EXC.US,D,20151208,000000,14.9311,14.9887,14.7182,14.8969,10195714.461883,0
+EXC.US,D,20151209,000000,14.807,15.191,14.7699,14.9155,10390945.759112,0
+EXC.US,D,20151210,000000,14.937,15.0161,14.7739,14.8647,12389754.216951,0
+EXC.US,D,20151211,000000,14.7406,14.8969,14.5286,14.5619,13011659.482205,0
+EXC.US,D,20151214,000000,14.5882,14.5999,14.085,14.2922,19425392.789841,0
+EXC.US,D,20151215,000000,14.3126,14.6224,14.2922,14.3987,19059925.049926,0
+EXC.US,D,20151216,000000,14.4133,14.9253,14.388,14.8422,19937833.877197,0
+EXC.US,D,20151217,000000,14.8422,15.0386,14.7132,14.9311,14489034.395703,0
+EXC.US,D,20151218,000000,14.8754,15.1803,14.7406,15.1021,30505139.66995,0
+EXC.US,D,20151221,000000,15.1949,15.4421,15.0661,15.3982,17502562.71259,0
+EXC.US,D,20151222,000000,15.3679,15.5037,15.2682,15.447,11097973.339704,0
+EXC.US,D,20151223,000000,15.4538,15.6376,15.3923,15.5985,9310311.5792913,0
+EXC.US,D,20151224,000000,15.5311,15.6376,15.5212,15.5769,3260562.9623818,0
+EXC.US,D,20151228,000000,15.5212,15.617,15.3571,15.5838,8163615.6949276,0
+EXC.US,D,20151229,000000,15.6678,15.7167,15.5545,15.6893,8503895.139099,0
+EXC.US,D,20151230,000000,15.5721,15.6893,15.4373,15.5438,7904546.7551891,0
+EXC.US,D,20151231,000000,15.5135,15.6316,15.3366,15.5877,9983124.6317058,0
+EXC.US,D,20160104,000000,15.4245,15.7137,15.3425,15.7,13037093.417565,0
+EXC.US,D,20160105,000000,15.6503,15.8233,15.3923,15.8066,9955412.3888954,0
+EXC.US,D,20160106,000000,15.6561,15.873,15.5838,15.8233,11961605.387726,0
+EXC.US,D,20160107,000000,15.617,15.8233,15.5311,15.6268,9814841.0239774,0
+EXC.US,D,20160108,000000,15.663,15.705,15.407,15.617,14190941.508784,0
+EXC.US,D,20160111,000000,15.6893,15.9218,15.617,15.7519,14589857.176569,0
+EXC.US,D,20160112,000000,15.8183,15.8183,15.4764,15.6845,12162036.056851,0
+EXC.US,D,20160113,000000,15.6942,15.8066,15.3533,15.4597,14354620.397188,0
+EXC.US,D,20160114,000000,15.4538,15.7743,15.2575,15.6678,16820465.506145,0
+EXC.US,D,20160115,000000,15.3571,15.7,15.1325,15.4147,18232349.827211,0
+EXC.US,D,20160119,000000,15.5085,15.6776,15.4197,15.5135,15834040.260499,0
+EXC.US,D,20160120,000000,15.3855,15.41,14.7406,15.0318,19159781.648299,0
+EXC.US,D,20160121,000000,15.0895,15.4538,14.9204,15.3923,16104471.05603,0
+EXC.US,D,20160122,000000,15.4421,15.7675,15.4147,15.7342,12653122.873489,0
+EXC.US,D,20160125,000000,15.7167,15.7743,15.237,15.2457,15030333.020584,0
+EXC.US,D,20160126,000000,15.2897,15.7167,15.277,15.6268,12345886.051819,0
+EXC.US,D,20160127,000000,15.7,15.9521,15.5135,15.746,10878766.592339,0
+EXC.US,D,20160128,000000,15.7519,16.2423,15.6316,16.1143,12116845.531782,0
+EXC.US,D,20160129,000000,16.2784,16.6556,16.257,16.5999,21288842.560137,0
+EXC.US,D,20160201,000000,16.5032,16.9019,16.4241,16.8422,16895730.508344,0
+EXC.US,D,20160202,000000,16.6723,16.9321,16.5101,16.9184,17573423.601153,0
+EXC.US,D,20160203,000000,16.9721,17.8094,16.9262,17.742,26895021.297355,0
+EXC.US,D,20160204,000000,17.7734,18.1984,17.742,18.1046,25324788.467577,0
+EXC.US,D,20160205,000000,18.2227,18.4954,17.9824,18.469,19498958.784688,0
+EXC.US,D,20160208,000000,18.3889,18.594,18.0255,18.1651,17922687.314322,0
+EXC.US,D,20160209,000000,18.0255,18.1857,17.8339,17.9287,17017084.667213,0
+EXC.US,D,20160210,000000,17.5711,17.8076,17.317,17.6395,19474095.961438,0
+EXC.US,D,20160211,000000,17.448,17.618,17.0064,17.1813,17594780.942367,0
+EXC.US,D,20160212,000000,17.1744,17.3571,16.9937,17.2663,15037228.329337,0
+EXC.US,D,20160216,000000,17.4548,18.0391,17.2604,17.5828,16323130.231747,0
+EXC.US,D,20160217,000000,17.6454,17.7313,17.4255,17.6229,13191543.420855,0
+EXC.US,D,20160218,000000,17.6287,17.9336,17.6063,17.8261,13561560.611179,0
+EXC.US,D,20160219,000000,17.7518,17.7753,17.5409,17.7069,12617495.917513,0
+EXC.US,D,20160222,000000,17.8505,17.9863,17.6981,17.9629,12185354.42101,0
+EXC.US,D,20160223,000000,17.6229,17.9229,17.5711,17.6786,15347487.541795,0
+EXC.US,D,20160224,000000,17.6854,18.0537,17.618,17.9961,15240709.023711,0
+EXC.US,D,20160225,000000,17.9893,18.1271,17.8895,18.1271,10748486.503882,0
+EXC.US,D,20160226,000000,18.0577,18.2189,17.6629,17.9863,22759782.739163,0
+EXC.US,D,20160229,000000,17.9863,18.2189,17.8261,17.8505,17113969.026217,0
+EXC.US,D,20160301,000000,18.0079,18.1173,17.6884,18.0079,17539505.887515,0
+EXC.US,D,20160302,000000,17.9179,18.3362,17.4989,18.3195,13018133.109616,0
+EXC.US,D,20160303,000000,18.3488,18.7621,18.1505,18.7514,16169418.170809,0
+EXC.US,D,20160304,000000,18.6233,19.064,18.5452,18.9116,14887221.332625,0
+EXC.US,D,20160307,000000,18.9781,19.3004,18.8745,19.2262,12180592.082931,0
+EXC.US,D,20160308,000000,19.2145,19.4549,18.9243,19.4031,15746659.084183,0
+EXC.US,D,20160309,000000,19.3103,19.4743,19.2419,19.3698,12629039.956022,0
+EXC.US,D,20160310,000000,19.4139,19.7548,19.3346,19.6854,13532725.590619,0
+EXC.US,D,20160311,000000,19.7988,19.8281,19.5233,19.6854,10073226.266782,0
+EXC.US,D,20160314,000000,19.6522,19.7655,19.5477,19.6405,8385186.7236071,0
+EXC.US,D,20160315,000000,19.5604,19.6991,19.4256,19.5544,8857686.8092113,0
+EXC.US,D,20160316,000000,19.494,19.7518,19.2946,19.7147,8819395.6868883,0
+EXC.US,D,20160317,000000,19.7606,19.8398,19.5858,19.79,9617339.6072852,0
+EXC.US,D,20160318,000000,19.8281,19.9013,19.6463,19.7489,17862406.328771,0
+EXC.US,D,20160321,000000,19.6991,19.8839,19.6522,19.7714,10303504.196391,0
+EXC.US,D,20160322,000000,19.7548,19.9531,19.6298,19.8398,6872910.5145038,0
+EXC.US,D,20160323,000000,19.8281,20.1232,19.5574,19.6805,20402904.38788,0
+EXC.US,D,20160324,000000,19.6805,20.044,19.4686,20.0137,10605418.826355,0
+EXC.US,D,20160328,000000,19.9922,20.1163,19.8065,19.9307,7996371.9615786,0
+EXC.US,D,20160329,000000,19.9757,20.2775,19.7548,20.2296,13342499.200588,0
+EXC.US,D,20160330,000000,20.2638,20.2716,20.0723,20.0821,7478711.0323581,0
+EXC.US,D,20160331,000000,20.1456,20.3772,20.1456,20.3273,12747716.643063,0
+EXC.US,D,20160401,000000,20.2569,20.3772,20.0371,20.215,13468698.600905,0
+EXC.US,D,20160404,000000,20.2296,20.2775,20.0665,20.13,7884153.549472,0
+EXC.US,D,20160405,000000,20.0254,20.0313,19.5858,19.6111,10803760.535237,0
+EXC.US,D,20160406,000000,19.5544,19.619,19.3229,19.449,14246999.539917,0
+EXC.US,D,20160407,000000,19.449,19.6111,19.4031,19.4686,7936523.9158523,0
+EXC.US,D,20160408,000000,19.5955,19.8622,19.5955,19.6708,8627263.5428281,0
+EXC.US,D,20160411,000000,19.6805,19.8672,19.5477,19.5799,6548799.2746343,0
+EXC.US,D,20160412,000000,19.5662,19.9102,19.5086,19.8839,10712675.318194,0
+EXC.US,D,20160413,000000,19.8906,19.8906,19.619,19.703,6375503.5952173,0
+EXC.US,D,20160414,000000,19.703,19.9073,19.6747,19.8037,6711432.1476694,0
+EXC.US,D,20160415,000000,19.8037,19.8037,19.4743,19.4803,18539186.461002,0
+EXC.US,D,20160418,000000,19.363,19.5721,19.2008,19.5174,8856128.0211406,0
+EXC.US,D,20160419,000000,19.6073,19.8212,19.5106,19.7254,11382011.546527,0
+EXC.US,D,20160420,000000,19.7254,19.7831,19.1304,19.1754,8263072.1054239,0
+EXC.US,D,20160421,000000,19.1304,19.1754,18.807,18.9116,10115278.745742,0
+EXC.US,D,20160422,000000,19.0289,19.363,19.0054,19.3229,8240860.1430415,0
+EXC.US,D,20160425,000000,19.2095,19.4031,19.1304,19.3698,7521973.2864334,0
+EXC.US,D,20160426,000000,19.449,19.6854,19.4031,19.6228,9841918.6977766,0
+EXC.US,D,20160427,000000,19.6805,20.1778,19.6649,20.0371,9191366.7356678,0
+EXC.US,D,20160428,000000,19.8573,20.1359,19.7782,19.9307,7476458.3123689,0
+EXC.US,D,20160429,000000,19.7782,19.9463,19.6111,19.8906,9442387.9074491,0
+EXC.US,D,20160502,000000,19.9874,20.0548,19.7362,19.8906,6734051.462417,0
+EXC.US,D,20160503,000000,19.8446,19.9433,19.5858,19.7147,11245494.258791,0
+EXC.US,D,20160504,000000,19.703,20.13,19.6991,19.9874,10333937.92146,0
+EXC.US,D,20160505,000000,19.9463,20.297,19.918,20.0548,11755432.892546,0
+EXC.US,D,20160506,000000,19.9356,20.3753,19.9238,20.2258,10365374.674965,0
+EXC.US,D,20160509,000000,20.2258,20.2833,19.9531,19.9824,8755410.6606096,0
+EXC.US,D,20160510,000000,20.0206,20.0723,19.8622,19.9531,9114945.1802716,0
+EXC.US,D,20160511,000000,19.963,20.2541,19.8965,20.216,7139546.1779497,0
+EXC.US,D,20160512,000000,20.2111,20.3527,20.0039,20.2853,8726925.6765038,0
+EXC.US,D,20160513,000000,20.2268,20.2432,19.9003,19.9874,5765332.7391744,0
+EXC.US,D,20160516,000000,19.9287,20.0274,19.7518,19.8603,8140031.2211843,0
+EXC.US,D,20160517,000000,19.8603,19.9229,19.5291,19.6425,7905751.4128116,0
+EXC.US,D,20160518,000000,19.5624,19.6308,19.2536,19.363,11089845.73887,0
+EXC.US,D,20160519,000000,19.2185,19.5965,19.1921,19.5487,8412792.5225832,0
+EXC.US,D,20160520,000000,19.6083,19.6258,19.4373,19.6044,6599527.9495733,0
+EXC.US,D,20160523,000000,19.6308,19.6727,19.278,19.2936,7454926.9764257,0
+EXC.US,D,20160524,000000,19.2839,19.4422,19.2751,19.4422,9531303.3078735,0
+EXC.US,D,20160525,000000,19.2536,19.4616,19.0299,19.3786,12461240.463039,0
+EXC.US,D,20160526,000000,19.3962,19.621,19.3455,19.5437,6199209.065474,0
+EXC.US,D,20160527,000000,19.5672,19.6542,19.488,19.6356,5680031.3116174,0
+EXC.US,D,20160531,000000,19.6425,19.6835,19.4256,19.6044,10611194.427852,0
+EXC.US,D,20160601,000000,19.6083,19.7274,19.5564,19.6835,7744256.6700027,0
+EXC.US,D,20160602,000000,19.621,19.8662,19.5564,19.8603,7812237.4340541,0
+EXC.US,D,20160603,000000,19.9804,20.1974,19.9687,19.9971,11372980.196603,0
+EXC.US,D,20160606,000000,20.0489,20.1632,19.917,20.0303,5855211.2515978,0
+EXC.US,D,20160607,000000,20.0665,20.0763,19.7968,19.8603,5114999.8057244,0
+EXC.US,D,20160608,000000,19.8886,20.0606,19.8427,20.0489,4559877.8113873,0
+EXC.US,D,20160609,000000,20.0431,20.1368,19.7919,20.0997,7311201.1894236,0
+EXC.US,D,20160610,000000,20.0489,20.1368,19.6356,19.7919,10663000.846613,0
+EXC.US,D,20160613,000000,19.8309,19.9287,19.6767,19.6767,6714350.1416218,0
+EXC.US,D,20160614,000000,19.6767,19.7001,19.2252,19.363,13172366.131243,0
+EXC.US,D,20160615,000000,19.3962,19.7518,19.3562,19.5564,10745927.75787,0
+EXC.US,D,20160616,000000,19.5487,19.6912,19.4636,19.5672,6377982.5083538,0
+EXC.US,D,20160617,000000,19.495,19.8182,19.449,19.8182,12293308.938761,0
+EXC.US,D,20160620,000000,19.872,19.9229,19.6854,19.7001,8121832.3960473,0
+EXC.US,D,20160621,000000,19.7147,19.9874,19.5809,19.8819,6232379.6252774,0
+EXC.US,D,20160622,000000,19.9287,19.9512,19.6727,19.6952,5264827.6902161,0
+EXC.US,D,20160623,000000,19.7685,19.9922,19.6669,19.9922,7807256.0673175,0
+EXC.US,D,20160624,000000,19.705,20.0254,19.5437,19.6727,16858643.020145,0
+EXC.US,D,20160627,000000,19.6044,19.8525,19.4089,19.7871,13835812.126256,0
+EXC.US,D,20160628,000000,19.8603,19.957,19.6767,19.9512,12125093.905427,0
+EXC.US,D,20160629,000000,20.0196,20.1622,19.9063,20.089,12914138.507193,0
+EXC.US,D,20160630,000000,20.1407,20.8041,19.9747,20.7983,15445522.313007,0
+EXC.US,D,20160701,000000,20.85,20.855,20.6204,20.8266,7912492.173306,0
+EXC.US,D,20160705,000000,20.6204,20.7778,20.5237,20.7132,7719215.7580291,0
+EXC.US,D,20160706,000000,20.7182,20.98,20.5901,20.9546,9460922.4400628,0
+EXC.US,D,20160707,000000,20.85,20.895,20.3527,20.4192,7352582.2534309,0
+EXC.US,D,20160708,000000,20.4494,20.6742,20.2325,20.6547,8594917.922739,0
+EXC.US,D,20160711,000000,20.6254,20.8383,20.4621,20.8207,7298764.6603062,0
+EXC.US,D,20160712,000000,20.8207,20.98,20.7689,20.8383,10981693.685927,0
+EXC.US,D,20160713,000000,20.936,21.0337,20.7465,21.022,10082817.470333,0
+EXC.US,D,20160714,000000,20.9009,20.975,20.7465,20.814,9842421.2354932,0
+EXC.US,D,20160715,000000,20.8617,20.936,20.7719,20.8745,5654733.5015443,0
+EXC.US,D,20160718,000000,20.8745,21.0787,20.809,20.975,8211351.6605307,0
+EXC.US,D,20160719,000000,20.9126,20.9633,20.8207,20.9243,4907574.5484986,0
+EXC.US,D,20160720,000000,20.9067,20.936,20.7289,20.7357,5535778.4229369,0
+EXC.US,D,20160721,000000,20.7631,20.8823,20.7357,20.855,9086718.1177638,0
+EXC.US,D,20160722,000000,20.936,21.4284,20.9301,21.3973,9435845.705645,0
+EXC.US,D,20160725,000000,21.3542,21.449,21.2692,21.449,8050921.3560628,0
+EXC.US,D,20160726,000000,21.449,21.4764,21.1646,21.2145,4840349.12627,0
+EXC.US,D,20160727,000000,21.0835,21.1764,20.7465,20.9301,7049383.1329696,0
+EXC.US,D,20160728,000000,20.9126,21.1275,20.8383,21.0835,5510243.1612339,0
+EXC.US,D,20160729,000000,21.0601,21.3923,20.9907,21.3239,8233361.9937274,0
+EXC.US,D,20160801,000000,21.279,21.5642,21.2106,21.4284,10797743.388115,0
+EXC.US,D,20160802,000000,21.3015,21.3366,21.0044,21.0387,9611527.1598439,0
+EXC.US,D,20160803,000000,21.0601,21.1178,20.8383,20.9174,7675199.1856293,0
+EXC.US,D,20160804,000000,20.9126,21.0551,20.7357,20.7816,7233654.8092805,0
+EXC.US,D,20160805,000000,20.7631,20.8207,20.6097,20.6742,8446255.8029304,0
+EXC.US,D,20160808,000000,20.7513,20.7758,20.5804,20.6547,9439395.1981131,0
+EXC.US,D,20160809,000000,20.8266,20.8677,20.4925,20.5051,7739911.919274,0
+EXC.US,D,20160810,000000,20.5882,20.6488,20.0948,20.3225,13942504.670475,0
+EXC.US,D,20160811,000000,20.3225,20.4446,19.9707,20.0918,17595179.083247,0
+EXC.US,D,20160812,000000,20.2569,20.4739,20.1534,20.1651,14549683.84068,0
+EXC.US,D,20160815,000000,20.1437,20.2472,19.9824,19.9883,7022616.6026856,0
+EXC.US,D,20160816,000000,19.9073,19.9707,19.7508,19.7578,9576759.9425289,0
+EXC.US,D,20160817,000000,19.7324,20.0049,19.4979,19.958,10826981.667046,0
+EXC.US,D,20160818,000000,19.8886,20.0918,19.8125,20.0323,10675538.702072,0
+EXC.US,D,20160819,000000,19.9883,19.9991,19.704,19.8369,8311943.130758,0
+EXC.US,D,20160822,000000,19.9073,19.9356,19.7743,19.873,3928385.4365741,0
+EXC.US,D,20160823,000000,19.9356,20.1075,19.9356,19.9639,7201208.8863478,0
+EXC.US,D,20160824,000000,19.9356,20.0792,19.8829,20.0323,6297763.7738754,0
+EXC.US,D,20160825,000000,20.0401,20.045,19.8886,19.917,4690097.5134387,0
+EXC.US,D,20160826,000000,19.9463,20.1075,19.5535,19.5652,6358109.2398265,0
+EXC.US,D,20160829,000000,19.6522,19.7391,19.5535,19.6522,5962556.7877987,0
+EXC.US,D,20160830,000000,19.6111,19.6815,19.445,19.5144,5491247.0308395,0
+EXC.US,D,20160831,000000,19.5027,19.6336,19.3992,19.6228,6839374.5657699,0
+EXC.US,D,20160901,000000,19.5711,19.6336,19.4715,19.5144,8173352.2352532,0
+EXC.US,D,20160902,000000,19.4979,19.7441,19.4616,19.6649,5717686.8414309,0
+EXC.US,D,20160906,000000,19.7802,19.8829,19.7508,19.8779,6079861.9869776,0
+EXC.US,D,20160907,000000,19.8613,20.0049,19.7938,19.9463,5089035.6981897,0
+EXC.US,D,20160908,000000,19.9073,20.1954,19.8886,20.1075,5868514.6838643,0
+EXC.US,D,20160909,000000,19.9238,19.9404,19.2731,19.2789,9118057.6389208,0
+EXC.US,D,20160912,000000,19.2477,19.491,19.2252,19.4099,11797376.880676,0
+EXC.US,D,20160913,000000,19.3288,19.3708,18.9654,19.0747,10311642.032208,0
+EXC.US,D,20160914,000000,19.1217,19.3083,18.9898,19.1148,8674100.8768316,0
+EXC.US,D,20160915,000000,19.07,19.4686,19.0591,19.4226,8695512.4634615,0
+EXC.US,D,20160916,000000,19.3922,19.6014,19.2604,19.5271,12557472.85356,0
+EXC.US,D,20160919,000000,19.5535,19.7441,19.5535,19.7147,5030155.8819544,0
+EXC.US,D,20160920,000000,19.7685,19.8672,19.532,19.5711,10455804.853029,0
+EXC.US,D,20160921,000000,19.658,20.1202,19.6298,20.1134,9025611.1689995,0
+EXC.US,D,20160922,000000,20.1828,20.3566,20.1075,20.3273,7768955.7335089,0
+EXC.US,D,20160923,000000,20.2979,20.3273,20.0694,20.085,6837914.0335463,0
+EXC.US,D,20160926,000000,20.0743,20.1759,19.9767,20.0968,6143285.112632,0
+EXC.US,D,20160927,000000,20.1027,20.1828,19.6932,19.7264,8253199.4398105,0
+EXC.US,D,20160928,000000,19.7636,19.8125,19.4343,19.6298,7633445.5682028,0
+EXC.US,D,20160929,000000,19.5779,19.5779,19.1568,19.2125,9204042.7634122,0
+EXC.US,D,20160930,000000,19.3288,19.4226,19.0523,19.2125,9580860.0771388,0
+EXC.US,D,20161003,000000,19.1921,19.1921,18.7963,18.9155,8673246.2556635,0
+EXC.US,D,20161004,000000,18.8726,18.8784,18.2854,18.3889,9926123.9585418,0
+EXC.US,D,20161005,000000,18.428,18.6664,18.3245,18.5432,13603762.520908,0
+EXC.US,D,20161006,000000,18.4798,18.5921,18.3362,18.5052,6723602.5672017,0
+EXC.US,D,20161007,000000,18.6595,18.8344,18.5676,18.5736,7932860.8150613,0
+EXC.US,D,20161010,000000,18.6937,18.8042,18.5892,18.7592,4285541.3459433,0
+EXC.US,D,20161011,000000,18.7114,18.7865,18.5276,18.5531,8232218.7460091,0
+EXC.US,D,20161012,000000,18.5921,18.7865,18.5482,18.7651,7557307.5218647,0
+EXC.US,D,20161013,000000,18.7406,19.1921,18.7171,18.9605,11030806.256884,0
+EXC.US,D,20161014,000000,18.9487,19.1558,18.8598,18.8726,7833059.4856026,0
+EXC.US,D,20161017,000000,18.9302,19.0523,18.8726,18.9038,5429855.5495187,0
+EXC.US,D,20161018,000000,19.0747,19.2038,18.7865,19.1001,6456108.1885943,0
+EXC.US,D,20161019,000000,19.0523,19.105,18.897,18.9781,6516744.3280922,0
+EXC.US,D,20161020,000000,19.0113,19.0591,18.8471,18.9546,6211198.3257886,0
+EXC.US,D,20161021,000000,18.8403,18.9605,18.6947,18.7592,6766517.8553178,0
+EXC.US,D,20161024,000000,18.8286,18.9038,18.639,18.8452,6458523.6448298,0
+EXC.US,D,20161025,000000,18.7592,19.0357,18.7221,18.9898,7676266.6944656,0
+EXC.US,D,20161026,000000,19.0455,19.3258,18.8559,19.1988,10030880.043778,0
+EXC.US,D,20161027,000000,19.2545,19.365,18.9038,19.2038,8586476.1078957,0
+EXC.US,D,20161028,000000,19.2125,19.3054,19.0523,19.1793,9001876.2409907,0
+EXC.US,D,20161031,000000,19.2409,19.7001,19.2409,19.6649,12228680.131985,0
+EXC.US,D,20161101,000000,19.6336,19.658,19.111,19.1988,9422869.7928681,0
+EXC.US,D,20161102,000000,19.1384,19.1558,18.7064,18.8726,9201344.8216169,0
+EXC.US,D,20161103,000000,18.8559,19.0318,18.7651,18.9185,5652909.6273868,0
+EXC.US,D,20161104,000000,18.9839,19.1266,18.8501,18.8666,5878287.046634,0
+EXC.US,D,20161107,000000,19.0357,19.2946,18.9155,19.2897,7693777.7286746,0
+EXC.US,D,20161108,000000,19.2125,19.5203,18.6937,19.4285,7448071.5841098,0
+EXC.US,D,20161109,000000,19.023,19.023,18.4739,18.511,15789336.920669,0
+EXC.US,D,20161110,000000,18.4505,18.4573,17.4636,17.5994,28489987.989583,0
+EXC.US,D,20161111,000000,17.6347,17.8447,17.3835,17.4881,17132981.532586,0
+EXC.US,D,20161114,000000,17.4304,18.0196,17.3933,17.9365,21652638.927157,0
+EXC.US,D,20161115,000000,18.0333,18.7485,18.0333,18.6947,21023850.635129,0
+EXC.US,D,20161116,000000,18.7181,18.7602,18.1671,18.4202,8732610.1866443,0
+EXC.US,D,20161117,000000,18.3215,18.5394,18.3215,18.3576,7039904.5142422,0
+EXC.US,D,20161118,000000,18.5482,18.7728,18.3947,18.4973,10311758.711026,0
+EXC.US,D,20161121,000000,18.5726,18.9341,18.5726,18.9341,9191780.2290235,0
+EXC.US,D,20161122,000000,18.9077,19.1266,18.7533,18.9223,12010980.997773,0
+EXC.US,D,20161123,000000,18.683,18.9077,18.6537,18.8364,7434001.5515382,0
+EXC.US,D,20161125,000000,18.8998,19.1608,18.8803,18.9926,3051929.9770382,0
+EXC.US,D,20161128,000000,19.0856,19.6228,19.0856,19.4636,11710209.615528,0
+EXC.US,D,20161129,000000,19.3815,19.6639,19.3777,19.6228,11304868.424755,0
+EXC.US,D,20161130,000000,19.3113,19.3875,18.9517,18.9517,14382234.384152,0
+EXC.US,D,20161201,000000,18.8432,19.0436,18.5208,18.7533,14922007.996409,0
+EXC.US,D,20161202,000000,19.0747,19.4743,19.0436,19.2419,13400442.515783,0
+EXC.US,D,20161205,000000,19.236,19.4616,19.0856,19.4246,11555706.390322,0
+EXC.US,D,20161206,000000,19.5818,19.6101,19.2194,19.2672,9673855.1422051,0
+EXC.US,D,20161207,000000,19.3815,19.6228,19.3815,19.5447,9450691.5500077,0
+EXC.US,D,20161208,000000,19.3942,19.9366,19.2858,19.9366,10984123.471139,0
+EXC.US,D,20161209,000000,19.9013,20.3967,19.9013,20.3459,17357976.16343,0
+EXC.US,D,20161212,000000,20.2062,20.4035,20.0176,20.1173,11145159.686664,0
+EXC.US,D,20161213,000000,20.2062,20.6839,20.1778,20.6722,16049451.875777,0
+EXC.US,D,20161214,000000,20.7523,21.1822,20.3635,20.4563,18032128.975256,0
+EXC.US,D,20161215,000000,20.339,20.9536,20.2629,20.8285,17121494.809988,0
+EXC.US,D,20161216,000000,20.8452,21.1969,20.7065,20.8237,18691800.308152,0
+EXC.US,D,20161219,000000,20.9038,20.9409,20.5071,20.8403,8586127.0949396,0
+EXC.US,D,20161220,000000,20.7943,20.9156,20.6244,20.6722,9658048.2328404,0
+EXC.US,D,20161221,000000,20.7005,20.8237,20.4563,20.4856,13633713.154728,0
+EXC.US,D,20161222,000000,20.5784,20.8061,20.514,20.5853,20172596.776817,0
+EXC.US,D,20161223,000000,20.6351,20.6888,20.4563,20.5784,8368511.887595,0
+EXC.US,D,20161227,000000,20.5443,20.7357,20.4768,20.6351,9691625.1215104,0
+EXC.US,D,20161228,000000,20.6722,20.7065,20.4739,20.5198,5873433.6171981,0
+EXC.US,D,20161229,000000,20.5961,20.9156,20.5657,20.8237,6988908.7062196,0
+EXC.US,D,20161230,000000,20.8403,20.8764,20.6185,20.6888,5982363.5289298,0
+EXC.US,D,20170103,000000,20.7943,20.8061,20.3527,20.514,12515946.452778,0
+EXC.US,D,20170104,000000,20.6019,20.8579,20.554,20.6888,11410500.624627,0
+EXC.US,D,20170105,000000,20.6938,20.7826,20.554,20.6938,8832536.3829083,0
+EXC.US,D,20170106,000000,20.6302,21.1099,20.5901,21.0337,10846382.07931,0
+EXC.US,D,20170109,000000,21.0387,21.0845,20.5492,20.5609,7987193.2278837,0
+EXC.US,D,20170110,000000,20.6478,20.6888,20.4094,20.4387,9142193.7783044,0
+EXC.US,D,20170111,000000,20.5198,20.6722,20.4739,20.6302,12433650.016539,0
+EXC.US,D,20170112,000000,20.6478,20.6888,20.5325,20.6605,6161326.3190146,0
+EXC.US,D,20170113,000000,20.6302,20.7758,20.5413,20.6605,8667843.2075843,0
+EXC.US,D,20170117,000000,20.7239,21.0161,20.7065,20.9156,6744530.0390861,0
+EXC.US,D,20170118,000000,20.8715,20.979,20.7523,20.8168,5174216.3529348,0
+EXC.US,D,20170119,000000,20.7582,21.0161,20.6478,20.8354,8619259.785302,0
+EXC.US,D,20170120,000000,20.8579,20.9214,20.7239,20.8715,9122796.4365353,0
+EXC.US,D,20170123,000000,20.8979,20.9156,20.5443,20.5784,6238699.7279274,0
+EXC.US,D,20170124,000000,20.5609,20.6381,20.4631,20.4798,8935805.3249628,0
+EXC.US,D,20170125,000000,20.6019,20.6654,20.5071,20.6077,6700251.4510947,0
+EXC.US,D,20170126,000000,20.6351,20.7943,20.4896,20.5717,7756735.1625549,0
+EXC.US,D,20170127,000000,20.6605,20.7132,20.4143,20.4504,5570248.8257145,0
+EXC.US,D,20170130,000000,20.4856,20.4896,20.2882,20.425,10613740.891884,0
+EXC.US,D,20170131,000000,20.425,20.9156,20.3967,20.9156,13882351.622224,0
+EXC.US,D,20170201,000000,20.7886,20.8764,20.425,20.6654,11083308.654558,0
+EXC.US,D,20170202,000000,20.6605,20.9273,20.6136,20.8814,6732163.10786,0
+EXC.US,D,20170203,000000,20.8579,20.935,20.7886,20.8579,7349673.4709642,0
+EXC.US,D,20170206,000000,20.9214,20.985,20.7886,20.8764,6912902.6911757,0
+EXC.US,D,20170207,000000,20.8921,21.0288,20.8452,20.9897,6593866.9798958,0
+EXC.US,D,20170208,000000,20.5609,21.1617,20.385,20.5384,16474555.797249,0
+EXC.US,D,20170209,000000,20.4896,20.5071,20.0938,20.3156,13050302.68798,0
+EXC.US,D,20170210,000000,20.2569,20.4456,20.2278,20.4143,12649690.059838,0
+EXC.US,D,20170213,000000,20.4621,20.7239,20.4621,20.6547,8239881.6785664,0
+EXC.US,D,20170214,000000,20.855,20.8959,20.5443,20.807,9415831.1943379,0
+EXC.US,D,20170215,000000,20.6244,20.7367,20.5061,20.7239,6871787.7367538,0
+EXC.US,D,20170216,000000,20.7239,20.855,20.6742,20.8413,5962109.5189959,0
+EXC.US,D,20170217,000000,20.8677,20.9605,20.6478,20.939,8416625.5241093,0
+EXC.US,D,20170221,000000,20.8266,21.1969,20.7436,21.1372,7607318.7244217,0
+EXC.US,D,20170222,000000,21.0962,21.1372,20.8266,21.0015,7311278.9753025,0
+EXC.US,D,20170223,000000,21.0835,21.2897,21.026,21.1735,8878990.9285086,0
+EXC.US,D,20170224,000000,21.2741,21.8857,21.1539,21.8799,13908616.63829,0
+EXC.US,D,20170227,000000,21.8251,21.831,21.4167,21.5204,7737573.2254189,0
+EXC.US,D,20170228,000000,21.4617,21.6952,21.448,21.6024,10278331.253123,0
+EXC.US,D,20170301,000000,21.3728,21.4617,21.1911,21.2233,8070032.1182785,0
+EXC.US,D,20170302,000000,21.1783,21.5545,21.1021,21.4334,7592691.9087178,0
+EXC.US,D,20170303,000000,21.4256,21.4256,21.1325,21.3728,5415097.7260189,0
+EXC.US,D,20170306,000000,21.3015,21.3581,21.1735,21.2233,6233621.1288425,0
+EXC.US,D,20170307,000000,21.2956,21.3953,21.1969,21.2623,7473455.368049,0
+EXC.US,D,20170308,000000,21.0728,21.1315,20.8959,21.0201,6720772.5941123,0
+EXC.US,D,20170309,000000,21.0084,21.1735,20.978,21.0543,5640559.0721353,0
+EXC.US,D,20170310,000000,21.1539,21.2741,21.0201,21.1686,5991770.5027689,0
+EXC.US,D,20170313,000000,21.1686,21.2233,21.0641,21.1471,4927053.77014,0
+EXC.US,D,20170314,000000,21.109,21.109,20.9253,20.9713,4972306.7286129,0
+EXC.US,D,20170315,000000,21.0601,21.4968,21.0084,21.3493,8845588.0345673,0
+EXC.US,D,20170316,000000,21.2174,21.32,21.1198,21.1735,6091332.3336008,0
+EXC.US,D,20170317,000000,21.2203,21.3122,21.1422,21.1911,14233618.321771,0
+EXC.US,D,20170320,000000,21.2497,21.2497,20.855,20.9321,6271179.4263075,0
+EXC.US,D,20170321,000000,20.8832,21.2682,20.8188,21.1617,9255804.1482415,0
+EXC.US,D,20170322,000000,21.2428,21.4334,21.2428,21.3601,9247378.7093727,0
+EXC.US,D,20170323,000000,21.3015,21.445,21.1372,21.1617,10676707.537251,0
+EXC.US,D,20170324,000000,21.1138,21.4207,21.109,21.2565,6127192.6472122,0
+EXC.US,D,20170327,000000,21.3386,21.3728,20.983,21.0894,3992354.0868784,0
+EXC.US,D,20170328,000000,20.9009,21.0015,20.813,20.9887,10048651.046582,0
+EXC.US,D,20170329,000000,21.0084,21.2565,20.7719,21.1422,7858240.6168576,0
+EXC.US,D,20170330,000000,21.0601,21.1315,20.8832,21.0084,6801106.9839104,0
+EXC.US,D,20170331,000000,21.0377,21.4363,20.978,21.1735,12149252.561775,0
+EXC.US,D,20170403,000000,21.1539,21.1735,20.9077,21.0787,7919686.3435938,0
+EXC.US,D,20170404,000000,21.0661,21.408,21.0201,21.2682,8561116.8879183,0
+EXC.US,D,20170405,000000,21.1138,21.279,21.0435,21.2174,7852695.3025,0
+EXC.US,D,20170406,000000,21.1852,21.3816,21.0327,21.3444,9702836.5230373,0
+EXC.US,D,20170407,000000,21.3669,21.4617,21.1422,21.1686,10290317.442943,0
+EXC.US,D,20170410,000000,21.1852,21.1852,21.0015,21.0728,8829741.2087647,0
+EXC.US,D,20170411,000000,21.0377,21.364,20.9321,21.2682,8902131.2039443,0
+EXC.US,D,20170412,000000,21.1686,21.3386,21.0435,21.2956,8081766.5274903,0
+EXC.US,D,20170413,000000,21.2682,21.2956,21.0787,21.1686,6130173.0745672,0
+EXC.US,D,20170417,000000,21.1735,21.2565,21.0894,21.1255,5352742.1092007,0
+EXC.US,D,20170418,000000,21.1315,21.2174,21.0171,21.0543,7573584.2169973,0
+EXC.US,D,20170419,000000,21.0601,21.109,20.807,20.8677,8061371.2747766,0
+EXC.US,D,20170420,000000,20.8188,20.8315,20.4934,20.6244,7412670.8212823,0
+EXC.US,D,20170421,000000,20.6244,20.7973,20.6019,20.6136,7595569.9862322,0
+EXC.US,D,20170424,000000,20.7132,20.9605,20.5784,20.8882,6833553.9303414,0
+EXC.US,D,20170425,000000,20.7973,20.8979,20.5003,20.642,9076416.6063187,0
+EXC.US,D,20170426,000000,20.6185,20.8481,20.5374,20.5374,6867191.2054174,0
+EXC.US,D,20170427,000000,20.5492,20.6986,20.4788,20.5003,6630310.687598,0
+EXC.US,D,20170428,000000,20.5003,20.5257,20.3186,20.3782,6988404.121506,0
+EXC.US,D,20170501,000000,20.3898,20.4182,20.1329,20.2023,7254725.5709415,0
+EXC.US,D,20170502,000000,20.2355,20.3186,20.0772,20.2785,8229274.1410984,0
+EXC.US,D,20170503,000000,20.3547,20.3547,19.8182,19.9961,11284463.960556,0
+EXC.US,D,20170504,000000,19.9785,20.1837,19.9366,20.0361,11910749.798984,0
+EXC.US,D,20170505,000000,20.1124,20.3244,20.1007,20.2091,6848639.2733308,0
+EXC.US,D,20170508,000000,20.2305,20.2912,20.1065,20.1584,8142977.8730918,0
+EXC.US,D,20170509,000000,20.1202,20.127,19.7548,19.7655,8635729.9216332,0
+EXC.US,D,20170510,000000,19.8115,19.8839,19.6835,19.8672,10200451.2125,0
+EXC.US,D,20170511,000000,19.8819,19.9844,19.789,19.9063,12749812.767796,0
+EXC.US,D,20170512,000000,19.9961,20.3527,19.9063,20.2815,10672035.267032,0
+EXC.US,D,20170515,000000,20.4162,20.6957,20.4055,20.6185,12391684.534942,0
+EXC.US,D,20170516,000000,20.5647,20.6244,20.3713,20.5051,10116647.163109,0
+EXC.US,D,20170517,000000,20.4719,20.7699,20.4602,20.7085,11852699.016456,0
+EXC.US,D,20170518,000000,20.7729,20.9917,20.512,20.8442,13300004.570317,0
+EXC.US,D,20170519,000000,20.8911,20.8911,20.6674,20.8335,10455528.50846,0
+EXC.US,D,20170522,000000,20.7455,21.1783,20.7455,21.1128,9566165.7105401,0
+EXC.US,D,20170523,000000,21.108,21.1471,20.9683,21.0181,18105667.335647,0
+EXC.US,D,20170524,000000,21.0641,21.2907,20.9995,21.279,13325697.450774,0
+EXC.US,D,20170525,000000,21.3513,21.4383,21.2126,21.41,7439569.3828606,0
+EXC.US,D,20170526,000000,21.3973,21.4383,21.2311,21.2848,9592263.8963658,0
+EXC.US,D,20170530,000000,21.2233,21.5115,21.1901,21.4284,6456748.8985957,0
+EXC.US,D,20170531,000000,21.4383,21.6591,21.3796,21.577,10668346.578781,0
+EXC.US,D,20170601,000000,21.5398,21.831,21.451,21.8251,7538562.1485794,0
+EXC.US,D,20170602,000000,21.8681,21.8867,21.6424,21.7479,5573273.2635008,0
+EXC.US,D,20170605,000000,21.7255,21.831,21.6171,21.7665,7353879.0259098,0
+EXC.US,D,20170606,000000,21.8359,21.9014,21.7138,21.8036,7543969.2906524,0
+EXC.US,D,20170607,000000,21.7969,21.8954,21.7205,21.7539,6647601.6696498,0
+EXC.US,D,20170608,000000,21.7479,21.7539,21.5378,21.6307,6927640.0447074,0
+EXC.US,D,20170609,000000,21.6307,21.7969,21.5819,21.7587,6828998.3389414,0
+EXC.US,D,20170612,000000,21.7832,21.9072,21.6249,21.6746,9158270.8912481,0
+EXC.US,D,20170613,000000,21.6746,21.7479,21.6112,21.7205,6699102.0623859,0
+EXC.US,D,20170614,000000,21.8623,21.9258,21.7431,21.8036,5285549.4389212,0
+EXC.US,D,20170615,000000,21.7899,21.9014,21.6933,21.8799,5432997.6896216,0
+EXC.US,D,20170616,000000,21.9131,22.0577,21.9034,22.0342,9323867.8156637,0
+EXC.US,D,20170619,000000,22.0694,22.0743,21.7802,21.8917,6528549.358694,0
+EXC.US,D,20170620,000000,21.875,22.0626,21.8036,21.919,6682676.9599848,0
+EXC.US,D,20170621,000000,21.9571,22.0626,21.6873,21.7899,5797752.0511486,0
+EXC.US,D,20170622,000000,21.7539,22.0342,21.7539,21.7832,7158100.1570331,0
+EXC.US,D,20170623,000000,21.7832,21.8623,21.6591,21.6873,7362191.8799542,0
+EXC.US,D,20170626,000000,21.7832,22.2473,21.7773,22.1124,8202484.0703509,0
+EXC.US,D,20170627,000000,21.9638,22.0577,21.7372,21.8427,6695886.230398,0
+EXC.US,D,20170628,000000,21.9072,21.9394,21.4694,21.5057,8278548.4248038,0
+EXC.US,D,20170629,000000,21.3855,21.5291,21.275,21.2965,8126378.7759617,0
+EXC.US,D,20170630,000000,21.3464,21.5575,21.2907,21.4334,7582679.0238229,0
+EXC.US,D,20170703,000000,21.5115,21.5398,21.1471,21.2965,3894597.7072325,0
+EXC.US,D,20170705,000000,21.2965,21.3738,21.025,21.108,6736524.2345632,0
+EXC.US,D,20170706,000000,21.0581,21.2311,21.0181,21.2018,10064451.814957,0
+EXC.US,D,20170707,000000,21.2126,21.3327,21.0953,21.1412,7237738.5679159,0
+EXC.US,D,20170710,000000,21.1471,21.3973,21.1471,21.2497,7393310.3254559,0
+EXC.US,D,20170711,000000,21.2848,21.3015,21.1011,21.2233,7184004.9016604,0
+EXC.US,D,20170712,000000,21.3973,21.5164,21.3562,21.4334,5858824.200967,0
+EXC.US,D,20170713,000000,21.3738,21.404,21.1901,21.2233,5836866.066189,0
+EXC.US,D,20170714,000000,21.3679,21.5535,21.3562,21.4284,5171129.4817457,0
+EXC.US,D,20170717,000000,21.6815,22.0215,21.6591,22.003,12385818.865584,0
+EXC.US,D,20170718,000000,22.0157,22.0988,21.9327,22.0801,8127029.7209472,0
+EXC.US,D,20170719,000000,22.1348,22.2296,22.0215,22.2179,5583756.957662,0
+EXC.US,D,20170720,000000,22.253,22.3948,22.169,22.342,5598377.6323754,0
+EXC.US,D,20170721,000000,22.3195,22.4387,22.1759,22.2707,7359840.9041183,0
+EXC.US,D,20170724,000000,22.2707,22.2766,22.0528,22.1056,8101598.8560815,0
+EXC.US,D,20170725,000000,22.1465,22.1955,21.9463,21.9971,6570637.660099,0
+EXC.US,D,20170726,000000,21.9971,22.4075,21.9591,22.3898,7855537.5575703,0
+EXC.US,D,20170727,000000,22.4192,22.6029,22.3067,22.5745,8840988.4327358,0
+EXC.US,D,20170728,000000,22.5618,22.8413,22.5081,22.8178,9570213.6467314,0
+EXC.US,D,20170731,000000,22.8119,22.8775,22.722,22.7827,13706399.964446,0
+EXC.US,D,20170801,000000,22.8647,23.0445,22.8256,22.9077,10692205.350097,0
+EXC.US,D,20170802,000000,22.6937,22.9477,22.4133,22.8296,10153466.494726,0
+EXC.US,D,20170803,000000,22.8071,22.8578,22.6909,22.8413,6512430.2823158,0
+EXC.US,D,20170804,000000,22.7827,22.8002,22.556,22.681,6544229.3542565,0
+EXC.US,D,20170807,000000,22.6693,22.7407,22.6097,22.7113,4305764.6509251,0
+EXC.US,D,20170808,000000,22.6566,22.8041,22.597,22.7055,5706528.6618211,0
+EXC.US,D,20170809,000000,22.8296,22.8647,22.4006,22.4006,9462671.5988368,0
+EXC.US,D,20170810,000000,22.4075,22.5325,22.3157,22.4251,6610628.8132724,0
+EXC.US,D,20170811,000000,22.4787,22.5208,22.3293,22.4787,6093597.3355709,0
+EXC.US,D,20170814,000000,22.5159,22.557,22.4251,22.5413,4629590.3347396,0
+EXC.US,D,20170815,000000,22.4192,22.7494,22.4192,22.683,7542642.8367197,0
+EXC.US,D,20170816,000000,22.683,22.8628,22.6508,22.8569,6965122.6032905,0
+EXC.US,D,20170817,000000,22.8159,22.8902,22.5345,22.5413,5985884.3634425,0
+EXC.US,D,20170818,000000,22.5208,22.8902,22.468,22.7739,6428876.9900343,0
+EXC.US,D,20170821,000000,22.8159,22.8628,22.683,22.7543,5151979.8265907,0
+EXC.US,D,20170822,000000,22.7739,22.9419,22.7543,22.9184,3168301.7456718,0
+EXC.US,D,20170823,000000,22.8989,23.0132,22.8208,22.9721,4591549.9695259,0
+EXC.US,D,20170824,000000,22.9654,23.0846,22.8569,22.9829,9940064.0068161,0
+EXC.US,D,20170825,000000,23.0709,23.1343,22.9527,22.9585,5326899.7979762,0
+EXC.US,D,20170828,000000,23.0005,23.0318,22.766,22.9419,6477787.9318063,0
+EXC.US,D,20170829,000000,22.9527,23.0445,22.8725,22.9126,4053278.8529265,0
+EXC.US,D,20170830,000000,22.9126,22.9126,22.6556,22.683,6676475.5831496,0
+EXC.US,D,20170831,000000,22.7787,22.8628,22.6713,22.7016,10735510.591104,0
+EXC.US,D,20170901,000000,22.7494,22.7543,22.4318,22.5032,9774176.4088535,0
+EXC.US,D,20170905,000000,22.5345,22.5882,22.4436,22.5413,10715745.813408,0
+EXC.US,D,20170906,000000,22.6362,22.6713,22.468,22.5091,8401667.0949223,0
+EXC.US,D,20170907,000000,22.5696,22.8393,22.5247,22.7983,7063786.8260213,0
+EXC.US,D,20170908,000000,22.7611,22.9527,22.72,22.8823,7451229.076689,0
+EXC.US,D,20170911,000000,22.8628,23.0776,22.8051,23.0612,5487010.7709417,0
+EXC.US,D,20170912,000000,22.9888,23.0512,22.5032,22.7083,7865236.2284549,0
+EXC.US,D,20170913,000000,22.725,22.851,22.6479,22.6586,8956642.7289875,0
+EXC.US,D,20170914,000000,22.5921,22.8628,22.5345,22.8393,6519087.115941,0
+EXC.US,D,20170915,000000,22.851,23.0191,22.4739,22.5471,25440797.917775,0
+EXC.US,D,20170918,000000,22.5345,22.7016,22.2276,22.4192,11355105.82046,0
+EXC.US,D,20170919,000000,22.4192,22.5091,22.1984,22.3488,8942366.9732365,0
+EXC.US,D,20170920,000000,22.4075,22.4075,21.9591,22.1271,13219494.138793,0
+EXC.US,D,20170921,000000,22.1212,22.4251,22.0958,22.2697,5749991.5215837,0
+EXC.US,D,20170922,000000,22.3293,22.3714,22.1378,22.2512,5644788.1675442,0
+EXC.US,D,20170925,000000,22.2639,22.5765,22.1935,22.5413,7584809.9475018,0
+EXC.US,D,20170926,000000,22.4915,22.4915,22.2716,22.2814,6625904.5269651,0
+EXC.US,D,20170927,000000,22.1798,22.3508,22.1085,22.2697,9541085.9056272,0
+EXC.US,D,20170928,000000,22.1798,22.5471,22.0772,22.4192,7095413.9502301,0
+EXC.US,D,20170929,000000,22.468,22.7543,22.4436,22.5814,11496911.524455,0
+EXC.US,D,20171002,000000,22.6653,23.0132,22.5696,22.8628,14537278.016515,0
+EXC.US,D,20171003,000000,22.851,22.8628,22.5091,22.683,8646258.6497241,0
+EXC.US,D,20171004,000000,22.6899,22.9057,22.5921,22.894,8293911.1358609,0
+EXC.US,D,20171005,000000,22.8989,23.0103,22.7739,22.9888,9065702.6250166,0
+EXC.US,D,20171006,000000,22.851,22.9292,22.7367,22.8696,6875876.6128812,0
+EXC.US,D,20171009,000000,22.8765,22.9721,22.7641,22.8051,4144706.941935,0
+EXC.US,D,20171010,000000,22.8823,23.0259,22.7856,22.9585,4009233.6225714,0
+EXC.US,D,20171011,000000,22.7367,23.0776,22.7367,23.0562,8189382.2672702,0
+EXC.US,D,20171012,000000,23.0191,23.3493,22.9292,23.3425,7980864.9372465,0
+EXC.US,D,20171013,000000,23.3787,23.6385,23.3317,23.5222,10637017.292608,0
+EXC.US,D,20171016,000000,23.4695,23.8221,23.366,23.7802,14272360.80689,0
+EXC.US,D,20171017,000000,23.7157,23.8104,23.5115,23.7383,7071020.9127469,0
+EXC.US,D,20171018,000000,23.7284,23.787,23.5877,23.7509,4548264.1749873,0
+EXC.US,D,20171019,000000,23.7383,23.9062,23.6434,23.8398,7799823.4219013,0
+EXC.US,D,20171020,000000,23.8291,23.8652,23.5809,23.7284,7065707.9325272,0
+EXC.US,D,20171023,000000,23.7313,23.8721,23.6102,23.8221,6093861.3981593,0
+EXC.US,D,20171024,000000,23.8221,23.9776,23.7383,23.9542,6322565.1872222,0
+EXC.US,D,20171025,000000,23.8995,24.087,23.5643,24.0206,8581223.5140818,0
+EXC.US,D,20171026,000000,24.1271,24.1808,23.8995,23.9062,6662395.3155938,0
+EXC.US,D,20171027,000000,23.8652,24.173,23.8221,24.1271,4643453.6206335,0
+EXC.US,D,20171030,000000,23.9776,24.1407,23.9434,24.1212,8149967.3436987,0
+EXC.US,D,20171031,000000,24.1095,24.2063,24.0372,24.1036,6159512.6798411,0
+EXC.US,D,20171101,000000,24.169,24.1945,23.9669,24.0685,8691154.4072535,0
+EXC.US,D,20171102,000000,24.0372,24.4631,23.66,24.4094,13002366.116689,0
+EXC.US,D,20171103,000000,24.4279,24.9126,24.3156,24.5432,9524130.6310523,0
+EXC.US,D,20171106,000000,24.5599,24.6614,24.3498,24.3929,6498447.2471085,0
+EXC.US,D,20171107,000000,24.4162,24.8169,24.3742,24.7387,6979231.5288015,0
+EXC.US,D,20171108,000000,24.7524,24.8608,24.4808,24.769,6364904.2457364,0
+EXC.US,D,20171109,000000,24.7034,24.9008,24.595,24.6614,5972690.4455054,0
+EXC.US,D,20171110,000000,24.4935,24.8344,24.4935,24.7572,6475148.32942,0
+EXC.US,D,20171113,000000,24.8061,25.2858,24.7572,25.2302,8858360.2711616,0
+EXC.US,D,20171114,000000,25.2252,25.6513,25.1285,25.6131,8735545.5800694,0
+EXC.US,D,20171115,000000,25.6532,25.7802,25.1833,25.237,9526303.5181658,0
+EXC.US,D,20171116,000000,25.1354,25.1637,24.8374,24.9165,11539463.470636,0
+EXC.US,D,20171117,000000,24.8871,24.9889,24.809,24.9292,7979653.115135,0
+EXC.US,D,20171120,000000,24.9644,25.1578,24.8989,24.9839,6277010.2967199,0
+EXC.US,D,20171121,000000,25.0493,25.1734,24.9772,25.0093,4913767.7373465,0
+EXC.US,D,20171122,000000,25.0376,25.105,24.8989,25.0728,5062731.7891845,0
+EXC.US,D,20171124,000000,25.0728,25.2223,25.0563,25.1529,2371033.3342221,0
+EXC.US,D,20171127,000000,25.196,25.2682,25.0493,25.1637,6784602.0486335,0
+EXC.US,D,20171128,000000,25.2419,25.4412,25.2203,25.3532,6384109.1698054,0
+EXC.US,D,20171129,000000,25.2751,25.3201,25.065,25.1891,7426737.7833588,0
+EXC.US,D,20171130,000000,25.2252,25.3532,25.0328,25.2018,10907388.725231,0
+EXC.US,D,20171201,000000,25.3093,25.4305,24.9292,25.2751,9628862.1523272,0
+EXC.US,D,20171204,000000,25.3093,25.3767,25.0259,25.11,8174939.6812791,0
+EXC.US,D,20171205,000000,25.1227,25.2018,24.7416,24.9233,10161732.267844,0
+EXC.US,D,20171206,000000,25.062,25.1637,24.639,24.8442,8910007.0241697,0
+EXC.US,D,20171207,000000,24.8579,24.8754,23.8965,24.6567,11278227.784775,0
+EXC.US,D,20171208,000000,24.5432,24.8149,24.3929,24.8032,13157953.226705,0
+EXC.US,D,20171211,000000,24.8257,25.3464,24.8257,25.3268,13674047.179868,0
+EXC.US,D,20171212,000000,25.2419,25.3093,24.7475,24.7788,13148260.696812,0
+EXC.US,D,20171213,000000,24.7718,25.068,24.6879,24.8511,13497155.950555,0
+EXC.US,D,20171214,000000,24.7602,24.9292,24.5365,24.6567,7845827.6282034,0
+EXC.US,D,20171215,000000,24.6879,24.7817,24.5784,24.6156,14924656.810281,0
+EXC.US,D,20171218,000000,24.7054,24.8198,24.4026,24.4593,8236811.1833518,0
+EXC.US,D,20171219,000000,24.5189,24.6156,23.9316,23.9385,7403582.1554471,0
+EXC.US,D,20171220,000000,23.9131,23.9991,23.5466,23.5868,10059111.20028,0
+EXC.US,D,20171221,000000,23.4852,23.7812,23.4178,23.6073,6644740.9916082,0
+EXC.US,D,20171222,000000,23.6776,23.6962,23.5466,23.5692,5841937.5007851,0
+EXC.US,D,20171226,000000,23.6375,23.703,23.4314,23.4481,3377888.6315286,0
+EXC.US,D,20171227,000000,23.5466,23.576,23.4245,23.5574,8314401.5739264,0
+EXC.US,D,20171228,000000,23.5213,23.7597,23.5213,23.745,6195415.9803855,0
+EXC.US,D,20171229,000000,23.8301,23.8661,23.7157,23.8358,5161150.3722983,0
+EXC.US,D,20180102,000000,23.8896,23.9805,23.7226,23.9199,8528886.9231489,0
+EXC.US,D,20180103,000000,23.788,24.0967,23.4245,23.6005,7968734.4341519,0
+EXC.US,D,20180104,000000,23.5466,23.6474,23.2556,23.2683,7827656.4375233,0
+EXC.US,D,20180105,000000,23.3952,23.4618,22.9975,23.0719,11820883.568542,0
+EXC.US,D,20180108,000000,23.1296,23.4852,23.0982,23.322,17845778.573685,0
+EXC.US,D,20180109,000000,23.2917,23.364,22.8031,23.0582,12683534.081591,0
+EXC.US,D,20180110,000000,22.9721,23.1617,22.8501,22.9292,8134508.4237916,0
+EXC.US,D,20180111,000000,23.0923,23.4079,22.9898,23.2067,12300478.545087,0
+EXC.US,D,20180112,000000,23.1578,23.3151,22.9654,23.195,8419217.0220705,0
+EXC.US,D,20180116,000000,23.2428,23.4548,23.0191,23.2428,12719195.836513,0
+EXC.US,D,20180117,000000,23.3151,23.6844,23.2917,23.618,9810428.722354,0
+EXC.US,D,20180118,000000,23.5643,23.6122,23.0622,23.3151,11665774.43228,0
+EXC.US,D,20180119,000000,23.4128,23.4411,22.8989,22.9419,14006529.613191,0
+EXC.US,D,20180122,000000,23.0923,23.3395,22.9145,22.9898,15333215.880038,0
+EXC.US,D,20180123,000000,23.2135,23.5272,23.152,23.28,10656211.981693,0
+EXC.US,D,20180124,000000,23.2428,23.2741,23.0328,23.0855,8163679.1518288,0
+EXC.US,D,20180125,000000,23.1647,23.4245,23.1139,23.3698,11387798.406508,0
+EXC.US,D,20180126,000000,23.4745,23.5339,23.2252,23.4802,12437539.310478,0
+EXC.US,D,20180129,000000,23.3884,23.3884,23.0582,23.1578,7700080.4318518,0
+EXC.US,D,20180130,000000,23.1578,23.3347,23.0142,23.1353,7624778.5837104,0
+EXC.US,D,20180131,000000,23.1413,23.3151,23.0191,23.2683,16676136.878583,0
+EXC.US,D,20180201,000000,23.28,23.3884,22.8168,22.8618,8101913.0700917,0
+EXC.US,D,20180202,000000,22.8091,23.0512,22.7416,22.7904,9144246.9161046,0
+EXC.US,D,20180205,000000,22.7904,23.0005,22.255,22.3067,11482098.432041,0
+EXC.US,D,20180206,000000,22.0596,22.2453,21.491,22.0352,20809414.41383,0
+EXC.US,D,20180207,000000,22.0352,22.7719,21.8066,21.8407,14156352.380191,0
+EXC.US,D,20180208,000000,21.8476,22.2649,21.7225,21.7392,18749605.451062,0
+EXC.US,D,20180209,000000,21.8407,22.4143,21.6718,22.2697,17919386.531967,0
+EXC.US,D,20180212,000000,22.295,22.555,22.0851,22.4592,12267491.191499,0
+EXC.US,D,20180213,000000,22.3801,22.4651,22.0049,22.3606,12261790.305384,0
+EXC.US,D,20180214,000000,22.301,22.598,22.0919,22.3186,12566125.509075,0
+EXC.US,D,20180215,000000,22.3918,22.8745,22.3303,22.8676,10622862.309668,0
+EXC.US,D,20180216,000000,22.9282,23.1598,22.8246,23.0386,14114004.11019,0
+EXC.US,D,20180220,000000,22.9781,23.2331,22.9781,22.9781,16206671.465749,0
+EXC.US,D,20180221,000000,22.9781,23.0269,22.5745,22.6116,24245538.0576,0
+EXC.US,D,20180222,000000,22.6723,22.8793,22.5198,22.7093,12329242.944258,0
+EXC.US,D,20180223,000000,22.7817,23.3425,22.6723,23.318,8834306.0116504,0
+EXC.US,D,20180226,000000,23.3493,23.4158,23.0865,23.19,8717258.7340696,0
+EXC.US,D,20180227,000000,23.19,23.4685,22.7093,22.7093,11043823.109597,0
+EXC.US,D,20180228,000000,22.7465,22.9644,22.5862,22.5862,12466397.871501,0
+EXC.US,D,20180301,000000,22.6723,22.897,22.3498,22.5257,8590326.5088948,0
+EXC.US,D,20180302,000000,22.5452,22.6479,22.257,22.513,8756753.4905167,0
+EXC.US,D,20180305,000000,22.4719,23.0191,22.3606,22.9781,9322006.0720653,0
+EXC.US,D,20180306,000000,22.9829,23.0074,22.5745,22.6663,10714933.155675,0
+EXC.US,D,20180307,000000,22.5921,22.6849,22.301,22.4534,7994664.7662392,0
+EXC.US,D,20180308,000000,22.4759,22.8793,22.4035,22.8374,7487845.7556215,0
+EXC.US,D,20180309,000000,22.8598,22.9117,22.5648,22.8676,12651470.947063,0
+EXC.US,D,20180312,000000,22.897,22.9575,22.6966,22.8852,13963676.758477,0
+EXC.US,D,20180313,000000,22.9711,23.19,22.6879,22.8305,10685204.621008,0
+EXC.US,D,20180314,000000,22.8745,23.2214,22.8745,23.0669,8754447.5486106,0
+EXC.US,D,20180315,000000,23.0669,23.3005,22.9868,23.0933,8955549.632691,0
+EXC.US,D,20180316,000000,23.147,23.5018,23.1089,23.4051,19317119.964086,0
+EXC.US,D,20180319,000000,23.4334,23.5174,23.1178,23.3053,10031146.153364,0
+EXC.US,D,20180320,000000,23.3493,23.532,23.2614,23.3601,16232877.118907,0
+EXC.US,D,20180321,000000,23.3934,23.618,23.1423,23.2154,12533100.286045,0
+EXC.US,D,20180322,000000,23.2331,23.831,23.2331,23.3981,9205259.7030156,0
+EXC.US,D,20180323,000000,23.4285,23.5262,22.9458,22.9956,7715428.8139312,0
+EXC.US,D,20180326,000000,23.1119,23.2702,23.0191,23.2331,5570879.3007318,0
+EXC.US,D,20180327,000000,23.2584,23.6913,23.1666,23.4598,9418168.8646946,0
+EXC.US,D,20180328,000000,23.5262,23.7626,23.4528,23.5018,12602941.770196,0
+EXC.US,D,20180329,000000,23.6659,23.9776,23.6365,23.789,10206391.597242,0
+EXC.US,D,20180402,000000,23.8427,23.8798,23.152,23.3317,12133030.112058,0
+EXC.US,D,20180403,000000,23.325,23.7383,23.2829,23.6307,9944516.2248773,0
+EXC.US,D,20180404,000000,23.574,23.659,23.325,23.6474,7028752.4756227,0
+EXC.US,D,20180405,000000,23.659,23.8554,23.4217,23.7822,7261394.6865476,0
+EXC.US,D,20180406,000000,23.7694,23.8368,23.4431,23.5564,5699657.9170291,0
+EXC.US,D,20180409,000000,23.6063,23.7166,23.4725,23.532,6289374.1574509,0
+EXC.US,D,20180410,000000,23.5262,23.6913,23.4217,23.5809,9179407.156807,0
+EXC.US,D,20180411,000000,23.5682,23.5682,23.4108,23.4655,6174792.4875274,0
+EXC.US,D,20180412,000000,23.2448,23.4979,22.8383,23.0269,15718414.622202,0
+EXC.US,D,20180413,000000,23.2097,23.6122,23.191,23.3797,9002805.5775423,0
+EXC.US,D,20180416,000000,23.49,23.5897,23.3377,23.532,7818766.3303786,0
+EXC.US,D,20180417,000000,23.5995,23.8798,23.5506,23.8241,8155108.3761864,0
+EXC.US,D,20180418,000000,23.8915,24.1104,23.745,23.745,6817741.9034846,0
+EXC.US,D,20180419,000000,23.7236,23.8007,23.5262,23.7577,5241428.4696841,0
+EXC.US,D,20180420,000000,23.7763,23.7822,23.4158,23.5389,7532163.2365523,0
+EXC.US,D,20180423,000000,23.6122,23.8184,23.4685,23.574,7188083.5428037,0
+EXC.US,D,20180424,000000,23.6844,24.1593,23.6239,23.8915,8589116.7337802,0
+EXC.US,D,20180425,000000,23.789,23.8985,23.5995,23.8798,6262541.0997704,0
+EXC.US,D,20180426,000000,23.916,24.1779,23.8741,24.0939,6577649.6476708,0
+EXC.US,D,20180427,000000,24.0372,24.3675,24.0313,24.3019,5414157.1309848,0
+EXC.US,D,20180430,000000,24.343,24.3869,24.1544,24.1974,11159889.875707,0
+EXC.US,D,20180501,000000,24.3929,24.6537,24.3195,24.4817,23181502.974908,0
+EXC.US,D,20180502,000000,24.6233,24.7524,24.343,24.6233,13238579.313549,0
+EXC.US,D,20180503,000000,24.5746,25.1148,24.4162,24.9106,13371632.059185,0
+EXC.US,D,20180504,000000,24.9419,25.1275,24.9282,25.0503,6866434.8400963,0
+EXC.US,D,20180507,000000,25.0807,25.3425,25.063,25.1842,11377377.14575,0
+EXC.US,D,20180508,000000,25.107,25.1187,24.7387,24.8422,15714963.385581,0
+EXC.US,D,20180509,000000,24.8237,24.8745,24.3361,24.3742,10319590.520821,0
+EXC.US,D,20180510,000000,24.5746,24.769,24.4875,24.7572,7936279.2997335,0
+EXC.US,D,20180511,000000,24.7269,24.8559,24.6019,24.7836,5564059.7308602,0
+EXC.US,D,20180514,000000,24.8745,24.937,24.6468,24.807,6873518.4725563,0
+EXC.US,D,20180515,000000,24.6468,24.7885,24.5189,24.726,13490449.989006,0
+EXC.US,D,20180516,000000,24.6654,24.7641,24.3391,24.469,7063478.7530015,0
+EXC.US,D,20180517,000000,24.4993,24.597,24.1369,24.1983,10410249.962527,0
+EXC.US,D,20180518,000000,24.2414,24.3929,24.046,24.2521,10556358.453816,0
+EXC.US,D,20180521,000000,24.3165,24.4192,24.0498,24.3762,7974458.8607304,0
+EXC.US,D,20180522,000000,24.3703,24.6684,24.3635,24.5189,8669124.6275872,0
+EXC.US,D,20180523,000000,24.5667,24.8129,24.5365,24.7836,10735160.554651,0
+EXC.US,D,20180524,000000,24.7084,24.937,24.5579,24.9243,9950834.2805305,0
+EXC.US,D,20180525,000000,24.8989,25.1431,24.8569,25.0103,7139150.084067,0
+EXC.US,D,20180529,000000,24.8989,25.1451,24.8012,25.0347,9991533.6946001,0
+EXC.US,D,20180530,000000,25.0152,25.4529,24.8745,25.3484,10939448.789265,0
+EXC.US,D,20180531,000000,25.3161,25.6522,25.1559,25.4529,10044146.630102,0
+EXC.US,D,20180601,000000,25.4529,25.4597,24.8501,25.2067,11237703.388932,0
+EXC.US,D,20180604,000000,25.2682,25.4206,24.8569,24.9302,10870380.046409,0
+EXC.US,D,20180605,000000,25.0279,25.0592,24.7377,24.8628,8011194.2654779,0
+EXC.US,D,20180606,000000,24.9976,24.9976,24.383,24.4192,10066562.268667,0
+EXC.US,D,20180607,000000,24.4378,24.9243,24.3665,24.685,9914725.2568068,0
+EXC.US,D,20180608,000000,24.6468,24.7885,24.4378,24.597,8806189.4869703,0
+EXC.US,D,20180611,000000,24.597,24.7328,24.4279,24.5549,7067852.1616854,0
+EXC.US,D,20180612,000000,24.5549,24.9429,24.5432,24.8989,11791889.905728,0
+EXC.US,D,20180613,000000,24.9722,25.2897,24.8188,24.9165,8861635.4660572,0
+EXC.US,D,20180614,000000,24.9165,25.2839,24.8432,25.2555,8263658.5700098,0
+EXC.US,D,20180615,000000,25.195,25.5633,24.9536,25.5125,17903480.343256,0
+EXC.US,D,20180618,000000,25.4783,25.7294,25.4783,25.6542,7876985.9901428,0
+EXC.US,D,20180619,000000,25.6737,25.9131,25.363,25.5867,11010295.34885,0
+EXC.US,D,20180620,000000,25.6434,25.791,25.4636,25.705,6336668.9952414,0
+EXC.US,D,20180621,000000,25.6493,25.7754,25.3288,25.4783,11212374.873908,0
+EXC.US,D,20180622,000000,25.5741,25.66,25.4275,25.5193,8355413.1550095,0
+EXC.US,D,20180625,000000,25.5741,25.8926,25.5125,25.7362,11238721.769845,0
+EXC.US,D,20180626,000000,25.7978,25.96,25.705,25.8466,17731739.357917,0
+EXC.US,D,20180627,000000,25.8466,26.0401,25.7655,25.9503,9165929.7298117,0
+EXC.US,D,20180628,000000,26.0294,26.2023,25.8956,25.9981,12597685.082389,0
+EXC.US,D,20180629,000000,26.0371,26.2658,25.8466,26.1964,16410430.551689,0
+EXC.US,D,20180702,000000,26.2404,26.3938,26.044,26.382,7093872.5616325,0
+EXC.US,D,20180703,000000,26.3753,26.4934,26.1837,26.3263,4975423.2812557,0
+EXC.US,D,20180705,000000,26.382,26.4329,26.2218,26.3938,6736627.607902,0
+EXC.US,D,20180706,000000,26.388,26.557,26.3088,26.4973,6064067.3595936,0
+EXC.US,D,20180709,000000,26.5413,26.5657,25.6308,25.7362,9678694.2426633,0
+EXC.US,D,20180710,000000,25.5193,26.0567,25.4959,25.9306,8635990.9137263,0
+EXC.US,D,20180711,000000,25.9981,26.1935,25.3356,26.1026,9057057.1339907,0
+EXC.US,D,20180712,000000,26.128,26.1964,25.8037,26.044,9873007.4618244,0
+EXC.US,D,20180713,000000,26.1163,26.1564,25.8515,26.0694,7758996.0705311,0
+EXC.US,D,20180716,000000,25.9981,26.0753,25.8037,25.9189,8819069.1908971,0
+EXC.US,D,20180717,000000,25.9503,26.0294,25.7597,25.7792,12587045.81647,0
+EXC.US,D,20180718,000000,25.8037,25.8398,25.577,25.7792,7957997.9358849,0
+EXC.US,D,20180719,000000,25.8262,26.1163,25.8242,25.9775,9916448.8281206,0
+EXC.US,D,20180720,000000,25.8593,25.9834,25.6864,25.8593,9557644.0628212,0
+EXC.US,D,20180723,000000,25.9306,25.9376,25.4959,25.5867,6887117.6958618,0
+EXC.US,D,20180724,000000,25.5193,25.6493,25.195,25.6131,8400512.5887216,0
+EXC.US,D,20180725,000000,25.5936,25.9775,25.5799,25.7528,9017145.8136928,0
+EXC.US,D,20180726,000000,25.8839,26.004,25.791,25.9922,9268898.7868335,0
+EXC.US,D,20180727,000000,26.0107,26.1837,25.8466,25.9503,4897386.6453765,0
+EXC.US,D,20180730,000000,25.9248,25.9864,25.6131,25.705,5562045.4859994,0
+EXC.US,D,20180731,000000,25.8037,26.1495,25.66,26.1359,13811278.869491,0
+EXC.US,D,20180801,000000,25.9376,25.957,25.6542,25.8262,8881226.2490248,0
+EXC.US,D,20180802,000000,25.9248,26.3683,25.8037,26.004,8272894.6196154,0
+EXC.US,D,20180803,000000,26.0489,26.2248,25.9131,26.128,7195548.9401688,0
+EXC.US,D,20180806,000000,26.0968,26.3088,26.0567,26.2023,6446526.1965279,0
+EXC.US,D,20180807,000000,26.2345,26.4172,25.9834,26.3019,9969795.6119791,0
+EXC.US,D,20180808,000000,26.2561,26.3938,26.1359,26.3499,5575891.3724205,0
+EXC.US,D,20180809,000000,26.3616,26.7065,26.2892,26.6712,7446755.3651613,0
+EXC.US,D,20180810,000000,26.7319,26.8979,26.4808,26.5218,7257770.4786959,0
+EXC.US,D,20180813,000000,26.5472,26.6712,26.4485,26.6331,7206303.8614072,0
+EXC.US,D,20180814,000000,26.6878,26.9741,26.6528,26.8687,7016633.2310107,0
+EXC.US,D,20180815,000000,26.9233,27.2536,26.8882,27.0417,9468195.4197278,0
+EXC.US,D,20180816,000000,27.0347,27.5438,27.0054,27.4764,13337171.891391,0
+EXC.US,D,20180817,000000,27.4567,27.9219,27.4207,27.6005,13365693.72144,0
+EXC.US,D,20180820,000000,27.45,27.576,27.3269,27.4333,10322715.261451,0
+EXC.US,D,20180821,000000,27.4694,27.4959,27.1598,27.3269,7079756.4716325,0
+EXC.US,D,20180822,000000,27.3943,27.3943,27.0417,27.2281,4872745.9212793,0
+EXC.US,D,20180823,000000,27.2223,27.4147,27.1353,27.2086,5449520.0243714,0
+EXC.US,D,20180824,000000,27.2223,27.3219,27.027,27.2897,5444444.4957817,0
+EXC.US,D,20180827,000000,27.3474,27.3816,26.9096,27.0544,4392764.0623356,0
+EXC.US,D,20180828,000000,26.9741,27.024,26.8198,26.8999,7360205.2695504,0
+EXC.US,D,20180829,000000,27.1725,27.235,27.0123,27.1598,4928170.4068997,0
+EXC.US,D,20180830,000000,27.2037,27.3532,27.1168,27.235,4627750.0846077,0
+EXC.US,D,20180831,000000,27.2281,27.3015,26.9312,27.0914,10532316.476285,0
+EXC.US,D,20180904,000000,27.3269,27.3542,27.1784,27.2663,5047401.8300765,0
+EXC.US,D,20180905,000000,27.2947,27.5067,27.2663,27.3943,11344619.055803,0
+EXC.US,D,20180906,000000,27.5506,27.6297,27.3816,27.4959,10174266.02931,0
+EXC.US,D,20180907,000000,27.3406,27.5438,27.1852,27.3142,7667275.2609789,0
+EXC.US,D,20180910,000000,27.4403,27.7989,27.3766,27.6571,8201140.2169453,0
+EXC.US,D,20180911,000000,27.45,27.5692,27.2536,27.3943,8591792.1586106,0
+EXC.US,D,20180912,000000,27.4275,27.5575,27.3082,27.3474,7527465.378874,0
+EXC.US,D,20180913,000000,27.3406,27.5506,27.1852,27.5438,7253094.114484,0
+EXC.US,D,20180914,000000,27.4831,27.4959,27.1725,27.3219,8506031.1802698,0
+EXC.US,D,20180917,000000,27.5067,27.6132,27.3766,27.5633,4803905.418568,0
+EXC.US,D,20180918,000000,27.4831,27.5692,27.2858,27.3943,7177743.1384193,0
+EXC.US,D,20180919,000000,27.4403,27.446,26.6204,26.8003,16072311.712649,0
+EXC.US,D,20180920,000000,26.7582,26.9986,26.601,26.8931,9793929.9280674,0
+EXC.US,D,20180921,000000,26.8373,27.1852,26.7289,27.0544,15294721.081532,0
+EXC.US,D,20180924,000000,27.0181,27.0855,26.7553,26.7749,7262580.9211989,0
+EXC.US,D,20180925,000000,26.8315,26.8315,26.3059,26.3928,9064982.0821396,0
+EXC.US,D,20180926,000000,26.4612,26.553,26.1524,26.1574,10098970.322159,0
+EXC.US,D,20180927,000000,26.1798,26.6204,26.1574,26.5345,9654871.2937916,0
+EXC.US,D,20180928,000000,26.6077,27.0982,26.553,27.0611,11583240.54441,0
+EXC.US,D,20181001,000000,26.936,26.9869,26.7749,26.9067,7495838.2546652,0
+EXC.US,D,20181002,000000,26.9927,27.3983,26.9595,27.278,7812674.4678728,0
+EXC.US,D,20181003,000000,27.2409,27.3142,26.4846,26.7142,8672346.6005657,0
+EXC.US,D,20181004,000000,26.6644,26.852,26.3801,26.8003,10357727.094884,0
+EXC.US,D,20181005,000000,26.8003,27.2478,26.7396,27.1539,5527870.8742609,0
+EXC.US,D,20181008,000000,27.2536,27.4011,26.9497,27.278,9170818.9816918,0
+EXC.US,D,20181009,000000,27.1852,27.4959,27.0417,27.2829,8909564.8728588,0
+EXC.US,D,20181010,000000,27.2223,27.576,26.9927,26.9986,11447791.789008,0
+EXC.US,D,20181011,000000,27.0797,27.1353,26.34,26.4846,11737466.401548,0
+EXC.US,D,20181012,000000,26.5413,26.7202,26.3059,26.5951,11085492.800155,0
+EXC.US,D,20181015,000000,26.6264,26.9927,26.5463,26.6712,9002187.3845057,0
+EXC.US,D,20181016,000000,26.6585,27.0387,26.5834,26.936,10036494.956028,0
+EXC.US,D,20181017,000000,26.936,26.9986,26.5463,26.6468,8192912.3132686,0
+EXC.US,D,20181018,000000,26.6585,26.8432,26.5286,26.6995,7186400.9114261,0
+EXC.US,D,20181019,000000,26.7943,27.5134,26.7455,27.3542,10455681.009723,0
+EXC.US,D,20181022,000000,27.1041,27.2605,26.8999,26.9624,7525859.5098767,0
+EXC.US,D,20181023,000000,27.0054,27.15,26.7749,26.98,7367115.9307801,0
+EXC.US,D,20181024,000000,27.1911,27.8086,27.0181,27.5945,10003726.631097,0
+EXC.US,D,20181025,000000,27.4011,27.4207,26.9624,27.1784,10507079.052618,0
+EXC.US,D,20181026,000000,27.2897,27.4011,26.8003,27.0347,15116099.116416,0
+EXC.US,D,20181029,000000,26.9986,27.446,26.9986,27.3219,11294536.208359,0
+EXC.US,D,20181030,000000,27.7597,27.7597,27.2281,27.5067,10175480.921917,0
+EXC.US,D,20181031,000000,27.4147,27.4147,26.98,27.1539,14576076.794046,0
+EXC.US,D,20181101,000000,27.235,27.4901,26.8491,27.0544,10855531.131552,0
+EXC.US,D,20181102,000000,27.1725,27.2722,26.6644,26.8999,9856872.0094715,0
+EXC.US,D,20181105,000000,27.1657,27.5877,26.9986,27.3816,10286835.501369,0
+EXC.US,D,20181106,000000,27.408,27.4959,27.0797,27.4637,8338574.5592526,0
+EXC.US,D,20181107,000000,27.5945,27.7724,27.3601,27.6864,13645504.879852,0
+EXC.US,D,20181108,000000,27.7548,27.7597,27.3874,27.7362,8998959.2705367,0
+EXC.US,D,20181109,000000,27.787,28.0753,27.6503,27.916,9482053.5881297,0
+EXC.US,D,20181112,000000,27.787,28.6352,27.7548,28.3371,7402868.7770589,0
+EXC.US,D,20181113,000000,28.4065,28.5443,28.1955,28.4553,8723049.6880445,0
+EXC.US,D,20181114,000000,28.343,28.4984,28.1271,28.2375,11491586.262254,0
+EXC.US,D,20181115,000000,28.045,28.5521,27.8262,28.4417,8561287.8121519,0
+EXC.US,D,20181116,000000,28.8306,28.8471,28.4622,28.6488,12503354.351904,0
+EXC.US,D,20181119,000000,28.6732,28.8374,28.5989,28.7856,7469266.189078,0
+EXC.US,D,20181120,000000,28.8813,28.9224,28.2814,28.3742,11649559.147051,0
+EXC.US,D,20181121,000000,28.2814,28.3996,27.9571,28.0694,7112935.2194231,0
+EXC.US,D,20181123,000000,28.0978,28.1183,27.8066,28.005,4092904.6171693,0
+EXC.US,D,20181126,000000,28.0616,28.2746,27.8867,28.2248,6943305.7112922,0
+EXC.US,D,20181127,000000,28.2306,28.5414,28.1437,28.43,6450992.7435668,0
+EXC.US,D,20181128,000000,28.512,28.6673,28.2129,28.6117,8220011.4805343,0
+EXC.US,D,20181129,000000,28.6312,28.6372,28.1437,28.5179,6693873.0090355,0
+EXC.US,D,20181130,000000,28.6048,29.0054,28.4934,28.9684,11001267.069421,0
+EXC.US,D,20181203,000000,28.9419,29.0298,28.7338,29.0241,9089415.0360606,0
+EXC.US,D,20181204,000000,29.1666,29.5799,29.0485,29.318,14125690.414978,0
+EXC.US,D,20181206,000000,29.318,29.5975,28.7807,29.2858,11666374.202345,0
+EXC.US,D,20181207,000000,29.2663,29.5349,28.899,29.325,7387322.8597873,0
+EXC.US,D,20181210,000000,29.2233,29.4411,28.725,29.3484,8115629.9957138,0
+EXC.US,D,20181211,000000,29.3981,29.4548,29.1324,29.279,8317378.9307862,0
+EXC.US,D,20181212,000000,29.3543,29.5682,29.236,29.279,10873079.011703,0
+EXC.US,D,20181213,000000,29.2741,29.5165,29.2165,29.318,7094287.0784864,0
+EXC.US,D,20181214,000000,29.3357,29.4802,29.2057,29.3854,8541157.6455249,0
+EXC.US,D,20181217,000000,29.4051,29.4929,28.3928,28.4807,11457609.185708,0
+EXC.US,D,20181218,000000,28.6439,29.0241,28.4652,28.5989,11276051.827167,0
+EXC.US,D,20181219,000000,28.6488,29.0241,28.3996,28.5481,11987179.542367,0
+EXC.US,D,20181220,000000,28.6117,29.0504,28.254,28.6048,13221245.344564,0
+EXC.US,D,20181221,000000,28.5989,29.361,28.5247,28.6546,19342596.886379,0
+EXC.US,D,20181224,000000,28.6488,28.8667,27.2575,27.3689,6624371.3263546,0
+EXC.US,D,20181226,000000,27.3796,27.7998,26.9126,27.7743,8672246.297722,0
+EXC.US,D,20181227,000000,27.6297,27.9746,27.1627,27.9619,10109353.713476,0
+EXC.US,D,20181228,000000,28.0245,28.2883,27.8564,27.9366,7971215.3942853,0
+EXC.US,D,20181231,000000,27.9619,28.1622,27.7558,28.1622,6860532.3247954,0
+EXC.US,D,20190102,000000,27.9619,28.0978,27.3796,27.5194,8652138.64806,0
+EXC.US,D,20190103,000000,27.5877,27.832,27.3992,27.5506,7547938.4174665,0
+EXC.US,D,20190104,000000,27.2184,27.8681,27.1695,27.8623,8873084.3192141,0
+EXC.US,D,20190107,000000,27.6747,28.0782,27.5877,27.9121,12081681.197085,0
+EXC.US,D,20190108,000000,27.9248,28.3674,27.8066,28.343,7377371.3847969,0
+EXC.US,D,20190109,000000,28.2179,28.3869,27.9932,28.1124,10033140.951755,0
+EXC.US,D,20190110,000000,28.1935,28.6245,28.045,28.5921,7069686.2708271,0
+EXC.US,D,20190111,000000,28.5608,28.7485,28.4055,28.5921,7659322.6783732,0
+EXC.US,D,20190114,000000,28.3117,28.3811,27.8163,28.1251,10913752.838313,0
+EXC.US,D,20190115,000000,28.0567,28.725,28.0567,28.5921,8090060.9585634,0
+EXC.US,D,20190116,000000,28.4241,28.6185,28.2814,28.5989,8922681.0049171,0
+EXC.US,D,20190117,000000,28.6185,28.7807,28.4739,28.7367,6626834.8870151,0
+EXC.US,D,20190118,000000,28.7856,28.9684,28.6625,28.7739,7721487.9244879,0
+EXC.US,D,20190122,000000,28.7367,29.0982,28.5862,28.8813,8430954.5017775,0
+EXC.US,D,20190123,000000,28.9097,29.279,28.8882,29.2663,7398683.6920814,0
+EXC.US,D,20190124,000000,29.3484,29.3854,29.0358,29.325,7107713.3305614,0
+EXC.US,D,20190125,000000,29.2106,29.365,28.8745,28.9928,10771931.781842,0
+EXC.US,D,20190128,000000,29.0171,29.0796,28.6019,28.8188,5694132.0491413,0
+EXC.US,D,20190129,000000,28.9097,29.0425,28.7485,28.8471,8231681.4093466,0
+EXC.US,D,20190130,000000,28.7992,29.2858,28.7914,29.1296,6063918.9523249,0
+EXC.US,D,20190131,000000,29.0982,29.9288,29.0122,29.8231,12848991.810224,0
+EXC.US,D,20190201,000000,29.7656,29.8291,29.4235,29.6356,7782752.4920064,0
+EXC.US,D,20190204,000000,29.4802,29.5613,29.2233,29.5613,10271122.753858,0
+EXC.US,D,20190205,000000,29.5095,29.66,29.365,29.5292,8123018.6306985,0
+EXC.US,D,20190206,000000,29.4235,29.6854,29.3415,29.5486,8196486.3696983,0
+EXC.US,D,20190207,000000,29.5741,30.0762,29.4548,30.0538,11422445.87451,0
+EXC.US,D,20190208,000000,28.8266,29.8525,28.7436,29.7997,14092127.855285,0
+EXC.US,D,20190211,000000,29.7607,30.0166,29.7166,29.8477,9063978.0302044,0
+EXC.US,D,20190212,000000,29.918,30.0381,29.6542,29.9238,7382629.0961026,0
+EXC.US,D,20190213,000000,29.8477,29.9854,29.8261,29.9102,7007253.8916285,0
+EXC.US,D,20190214,000000,29.8798,30.0225,29.6796,29.8848,6207626.3163556,0
+EXC.US,D,20190215,000000,30.086,30.1349,29.9258,30.1349,9814257.6298865,0
+EXC.US,D,20190219,000000,30.2237,30.3274,30.0166,30.2931,7688141.3229589,0
+EXC.US,D,20190220,000000,30.2033,30.4134,30.0723,30.2804,9247068.5893561,0
+EXC.US,D,20190221,000000,30.1105,30.5882,30.0889,30.5071,15121964.785775,0
+EXC.US,D,20190222,000000,30.5756,30.77,30.4818,30.6634,6756585.826797,0
+EXC.US,D,20190225,000000,30.8012,30.808,30.3176,30.4621,6361038.4922613,0
+EXC.US,D,20190226,000000,30.6019,30.6703,30.3732,30.5502,8576619.8182568,0
+EXC.US,D,20190227,000000,30.4182,30.6947,30.3488,30.3869,7877391.295511,0
+EXC.US,D,20190228,000000,30.3371,30.6947,30.255,30.5686,9984032.4747908,0
+EXC.US,D,20190301,000000,30.639,30.7172,30.4075,30.5375,7509199.0028422,0
+EXC.US,D,20190304,000000,30.6136,30.7084,30.258,30.4818,5928254.2387597,0
+EXC.US,D,20190305,000000,30.4251,30.5502,30.3615,30.4621,6965854.40465,0
+EXC.US,D,20190306,000000,30.4818,30.5756,30.2981,30.4681,5631432.5368591,0
+EXC.US,D,20190307,000000,30.5813,30.7963,30.5003,30.5432,6576447.037045,0
+EXC.US,D,20190308,000000,30.5756,30.7134,30.3928,30.6889,5412970.8963336,0
+EXC.US,D,20190311,000000,30.6947,30.9145,30.6323,30.8774,7159406.1409977,0
+EXC.US,D,20190312,000000,30.9409,31.1803,30.9145,31.1167,7694052.026247,0
+EXC.US,D,20190313,000000,31.0993,31.2682,31.0474,31.2243,7397434.0005291,0
+EXC.US,D,20190314,000000,31.2243,31.4509,31.0923,31.2175,6513615.4934685,0
+EXC.US,D,20190315,000000,31.1734,31.5789,31.0993,31.4579,19094274.679892,0
+EXC.US,D,20190318,000000,31.4636,31.5086,31.1227,31.2477,8874124.1935935,0
+EXC.US,D,20190319,000000,31.2243,31.2409,30.726,30.8774,10380543.944824,0
+EXC.US,D,20190320,000000,30.9712,31.193,30.7651,30.8891,7592050.1752179,0
+EXC.US,D,20190321,000000,30.8891,31.2966,30.8139,31.2409,13602194.521351,0
+EXC.US,D,20190322,000000,31.281,31.7518,31.2243,31.6326,11582154.612602,0
+EXC.US,D,20190325,000000,31.6503,31.7655,31.49,31.6962,9365457.6733454,0
+EXC.US,D,20190326,000000,31.8085,31.9287,31.6571,31.8847,6643399.1851995,0
+EXC.US,D,20190327,000000,31.9023,31.9883,31.5877,31.791,8180212.7450609,0
+EXC.US,D,20190328,000000,31.8212,31.8594,31.2058,31.3044,8588776.9323098,0
+EXC.US,D,20190329,000000,31.2751,31.5516,31.1998,31.5389,9047816.9903916,0
+EXC.US,D,20190401,000000,31.6698,31.6776,31.104,31.3552,6696557.6453515,0
+EXC.US,D,20190402,000000,31.6571,31.6776,31.3904,31.6386,10142328.785085,0
+EXC.US,D,20190403,000000,31.6141,31.6396,31.3376,31.4178,6860215.0402899,0
+EXC.US,D,20190404,000000,31.4939,31.5193,31.1344,31.2292,6336393.6741705,0
+EXC.US,D,20190405,000000,31.2751,31.4315,31.15,31.3932,7996580.7552532,0
+EXC.US,D,20190408,000000,31.3748,31.4479,31.104,31.2175,10126438.972349,0
+EXC.US,D,20190409,000000,31.1666,31.3552,31.0474,31.1539,8372270.1737377,0
+EXC.US,D,20190410,000000,31.4246,31.6209,31.1539,31.1803,7135660.9780048,0
+EXC.US,D,20190411,000000,31.1295,31.3308,31.066,31.3171,5684933.8689768,0
+EXC.US,D,20190412,000000,31.234,31.3494,30.9508,31.2682,10397215.71034,0
+EXC.US,D,20190415,000000,31.3376,31.6386,31.2751,31.576,8004142.3614684,0
+EXC.US,D,20190416,000000,31.5056,31.5819,30.8891,30.9536,5852933.967647,0
+EXC.US,D,20190417,000000,31.0093,31.0289,30.6947,30.7592,8240639.0673859,0
+EXC.US,D,20190418,000000,30.8276,31.2175,30.7134,31.0787,13817022.742539,0
+EXC.US,D,20190422,000000,31.1344,31.2907,31.023,31.1295,9704066.76812,0
+EXC.US,D,20190423,000000,31.1539,31.4372,31.023,31.2927,10447751.967579,0
+EXC.US,D,20190424,000000,31.3239,31.6698,31.2868,31.4998,11132630.019191,0
+EXC.US,D,20190425,000000,31.3805,31.8749,31.3308,31.701,6652228.9059383,0
+EXC.US,D,20190426,000000,31.8525,32.1026,31.7421,31.7518,7902635.8836672,0
+EXC.US,D,20190429,000000,31.6913,31.7391,31.2545,31.5056,8420066.5257465,0
+EXC.US,D,20190430,000000,31.5877,32.086,31.4372,32.0538,12081795.828907,0
+EXC.US,D,20190501,000000,31.9346,31.9717,31.6326,31.6386,8735098.3112666,0
+EXC.US,D,20190502,000000,31.8779,31.9063,30.9692,31.2868,7482573.715338,0
+EXC.US,D,20190503,000000,31.2994,31.4861,31.1998,31.3805,7306922.9660913,0
+EXC.US,D,20190506,000000,31.4119,31.4813,30.9809,31.0719,8349148.3212733,0
+EXC.US,D,20190507,000000,31.0289,31.1471,30.7592,30.8774,7399486.1148309,0
+EXC.US,D,20190508,000000,30.7963,30.9272,30.4651,30.5639,8827613.3555809,0
+EXC.US,D,20190509,000000,30.6263,30.7826,30.4075,30.6761,7068604.4330131,0
+EXC.US,D,20190510,000000,30.6889,31.0923,30.5071,31.0347,6457263.7182934,0
+EXC.US,D,20190513,000000,30.9595,31.3992,30.9145,31.3445,6552288.3806965,0
+EXC.US,D,20190514,000000,31.2917,31.4069,30.9946,31.0329,7785002.1415004,0
+EXC.US,D,20190515,000000,31.0573,31.1852,30.8862,30.9058,7127009.3459884,0
+EXC.US,D,20190516,000000,30.9302,31.152,30.8237,30.9946,7234637.3677492,0
+EXC.US,D,20190517,000000,30.7475,31.1686,30.7475,31.0386,6509634.0846737,0
+EXC.US,D,20190520,000000,31.1158,31.2604,30.9243,31.0064,7162073.3778408,0
+EXC.US,D,20190521,000000,31.0386,31.2741,30.9204,31.0064,6109055.2319795,0
+EXC.US,D,20190522,000000,31.064,31.2897,30.9302,31.2233,7411396.5657683,0
+EXC.US,D,20190523,000000,31.233,31.5106,31.1784,31.4696,5769353.0409086,0
+EXC.US,D,20190524,000000,31.4763,31.6923,31.3778,31.4069,6622331.4940337,0
+EXC.US,D,20190528,000000,31.4188,31.4452,30.8384,30.9106,6784641.9650713,0
+EXC.US,D,20190529,000000,31.0064,31.0269,30.5101,30.5756,5717891.5411118,0
+EXC.US,D,20190530,000000,30.64,30.7348,30.3899,30.4417,5161946.6540572,0
+EXC.US,D,20190531,000000,30.4417,30.6019,30.215,30.4681,8108566.8332218,0
+EXC.US,D,20190603,000000,30.6146,30.8042,30.4124,30.7475,5899344.5028157,0
+EXC.US,D,20190604,000000,30.7406,30.9087,30.2287,30.8677,5369901.0599584,0
+EXC.US,D,20190605,000000,30.9946,31.6659,30.9243,31.5066,7179746.1247977,0
+EXC.US,D,20190606,000000,31.5135,31.9102,31.4452,31.8311,7317908.1744708,0
+EXC.US,D,20190607,000000,32.172,32.4329,31.6533,31.6533,9121827.1835459,0
+EXC.US,D,20190610,000000,31.659,31.659,31.2067,31.4119,5900349.5782494,0
+EXC.US,D,20190611,000000,31.3308,31.4881,30.9996,31.1852,6592240.6409305,0
+EXC.US,D,20190612,000000,31.2986,31.9962,31.1207,31.9707,8168440.4664081,0
+EXC.US,D,20190613,000000,32.0206,32.1085,31.5711,31.7928,5967650.7393598,0
+EXC.US,D,20190614,000000,31.7988,32.2863,31.7284,32.1906,6486912.4200855,0
+EXC.US,D,20190617,000000,32.172,32.2315,31.8359,31.9707,6310581.0443997,0
+EXC.US,D,20190618,000000,32.0723,32.1222,31.3805,31.6229,8599472.4906407,0
+EXC.US,D,20190619,000000,31.4696,31.7958,31.2545,31.6874,10518475.707355,0
+EXC.US,D,20190620,000000,31.7627,31.9795,31.4763,31.8359,7704821.2764631,0
+EXC.US,D,20190621,000000,31.7928,31.9756,31.5594,31.9385,12931584.037503,0
+EXC.US,D,20190624,000000,31.8359,32.0459,31.6161,31.7871,8112491.9496045,0
+EXC.US,D,20190625,000000,31.6991,31.749,31.0513,31.0767,8925249.9859134,0
+EXC.US,D,20190626,000000,30.9635,31.0456,30.2667,30.2844,9769780.4832047,0
+EXC.US,D,20190627,000000,30.4065,30.4621,30.0245,30.1389,9824962.399703,0
+EXC.US,D,20190628,000000,30.1593,30.4554,30.1007,30.3792,10617568.775918,0
+EXC.US,D,20190701,000000,30.3997,30.5032,30.1007,30.4485,6939822.7462205,0
+EXC.US,D,20190702,000000,30.5188,30.9508,30.4945,30.9448,11527623.64109,0
+EXC.US,D,20190703,000000,30.9762,31.1852,30.8647,31.0699,5619086.0756011,0
+EXC.US,D,20190705,000000,30.8618,31.2165,30.5384,31.1784,7232639.4988629,0
+EXC.US,D,20190708,000000,31.1461,31.2165,30.7856,30.9058,10654489.433878,0
+EXC.US,D,20190709,000000,30.9058,31.1031,30.684,31.0386,8994786.4675402,0
+EXC.US,D,20190710,000000,31.1715,31.5594,31.0386,31.2868,9664642.6330629,0
+EXC.US,D,20190711,000000,31.3171,31.4099,31.0513,31.3942,6911583.4017318,0
+EXC.US,D,20190712,000000,31.4452,31.5008,31.064,31.0904,6283265.9189706,0
+EXC.US,D,20190715,000000,31.0573,31.1852,30.8491,30.9762,7804804.7886378,0
+EXC.US,D,20190716,000000,30.9302,31.0973,30.4621,30.6713,9060963.8274021,0
+EXC.US,D,20190717,000000,30.8305,30.9635,30.6967,30.7973,6285889.1453822,0
+EXC.US,D,20190718,000000,30.8744,30.9635,30.6146,30.8999,7403372.3382741,0
+EXC.US,D,20190719,000000,30.809,30.8744,30.1202,30.1456,10773367.750105,0
+EXC.US,D,20190722,000000,30.2209,30.2794,29.8271,29.9609,8409188.7846996,0
+EXC.US,D,20190723,000000,29.9111,29.9482,29.2926,29.3777,12217540.375348,0
+EXC.US,D,20190724,000000,29.2457,29.3396,28.5862,28.8217,16340222.655108,0
+EXC.US,D,20190725,000000,28.8334,29.323,28.6409,29.2331,14116427.754414,0
+EXC.US,D,20190726,000000,29.3025,29.4548,29.0298,29.0368,8719944.3938842,0
+EXC.US,D,20190729,000000,29.0875,29.2829,28.8091,29.1823,10849376.835644,0
+EXC.US,D,20190730,000000,29.1891,29.4265,29.0641,29.1823,6629163.3458862,0
+EXC.US,D,20190731,000000,29.1755,29.1989,28.4534,28.5551,11012090.565053,0
+EXC.US,D,20190801,000000,27.9082,28.6126,27.6874,28.1368,12451408.737362,0
+EXC.US,D,20190802,000000,28.2443,28.8091,28.2003,28.3587,12433007.259541,0
+EXC.US,D,20190805,000000,28.3958,28.7103,28.0792,28.1485,15739037.091562,0
+EXC.US,D,20190806,000000,28.2257,28.7582,28.0235,28.6498,11932302.628393,0
+EXC.US,D,20190807,000000,28.5989,28.7416,28.0919,28.5237,7977870.1809138,0
+EXC.US,D,20190808,000000,28.5032,28.8091,28.3459,28.7817,8140177.5814562,0
+EXC.US,D,20190809,000000,28.9028,29.0171,28.5989,28.6449,8934363.2157104,0
+EXC.US,D,20190812,000000,28.7387,28.8217,28.4094,28.6449,9554169.2857367,0
+EXC.US,D,20190813,000000,28.6947,29.0015,28.3704,28.8451,10564108.383736,0
+EXC.US,D,20190814,000000,28.7875,28.8451,28.2649,28.4123,8867176.6864212,0
+EXC.US,D,20190815,000000,28.3733,28.7191,28.3087,28.5208,8099317.4781371,0
+EXC.US,D,20190816,000000,28.6292,28.8579,28.4895,28.8276,8499526.8479068,0
+EXC.US,D,20190819,000000,28.8716,29.0308,28.7055,28.9224,6237817.4723025,0
+EXC.US,D,20190820,000000,28.9858,28.9928,28.68,28.8793,9651251.1799336,0
+EXC.US,D,20190821,000000,28.8863,29.1216,28.7729,29.0249,5918583.2023321,0
+EXC.US,D,20190822,000000,29.0249,29.1813,28.8793,29.0768,5746320.2328054,0
+EXC.US,D,20190823,000000,28.9624,29.1461,28.5521,28.6663,10924268.260924,0
+EXC.US,D,20190826,000000,28.7631,29.1852,28.6732,29.1773,6229887.4066615,0
+EXC.US,D,20190827,000000,29.7656,30.0196,29.5165,29.5359,15239582.151966,0
+EXC.US,D,20190828,000000,29.492,29.7148,29.3991,29.6572,8311872.509368,0
+EXC.US,D,20190829,000000,29.8174,29.8788,29.5868,29.8624,5628594.3757824,0
+EXC.US,D,20190830,000000,30.0039,30.3176,29.8691,30.1876,8570387.7364696,0
+EXC.US,D,20190903,000000,30.0723,30.6283,30.0039,30.6097,8931521.9841384,0
+EXC.US,D,20190904,000000,30.7817,30.813,30.4358,30.6596,8022547.9332831,0
+EXC.US,D,20190905,000000,30.5257,30.8384,30.4358,30.7367,14434258.808071,0
+EXC.US,D,20190906,000000,31.0249,31.1481,30.6341,30.7367,7534450.7554871,0
+EXC.US,D,20190909,000000,30.6097,30.8198,30.5198,30.6791,7822447.8541409,0
+EXC.US,D,20190910,000000,30.6146,30.9615,30.5648,30.8833,9451155.1947851,0
+EXC.US,D,20190911,000000,30.8267,31.1422,30.6283,31.1266,5676414.2682546,0
+EXC.US,D,20190912,000000,31.2994,31.3561,30.5775,30.5833,11897616.267452,0
+EXC.US,D,20190913,000000,30.4055,30.5833,29.793,30.1936,12812595.18345,0
+EXC.US,D,20190916,000000,30.1936,30.2747,30.0039,30.2648,6611504.9279069,0
+EXC.US,D,20190917,000000,30.2648,30.2648,30.2648,30.2648,5830718.9347693,0
+EXC.US,D,20190918,000000,30.3538,30.6742,30.3274,30.6214,6050019.8439868,0
+EXC.US,D,20190919,000000,30.7114,30.7114,30.4182,30.5315,6569464.730927,0
+EXC.US,D,20190920,000000,30.6742,31.0366,30.6341,30.9488,16251883.484286,0
+EXC.US,D,20190923,000000,30.8384,30.9272,30.7054,30.8589,8219732.0654697,0
+EXC.US,D,20190924,000000,31.0045,31.3112,30.9615,31.1706,7784548.7317071,0
+EXC.US,D,20190925,000000,31.1647,31.3278,30.9672,31.3054,7084041.8594537,0
+EXC.US,D,20190926,000000,31.3318,31.4998,31.151,31.4138,6005176.2848758,0
+EXC.US,D,20190927,000000,31.4461,31.4461,30.8384,31.0309,7268255.1963554,0
+EXC.US,D,20190930,000000,31.0366,31.1706,30.8002,30.8589,6099918.4617193,0
+EXC.US,D,20191001,000000,30.813,30.8833,30.5394,30.6487,8077228.3355631,0
+EXC.US,D,20191002,000000,30.6927,30.7299,30.3605,30.4182,7614239.6206355,0
+EXC.US,D,20191003,000000,30.4955,30.5198,30.2424,30.4818,8161884.959125,0
+EXC.US,D,20191004,000000,30.6283,30.9732,30.4387,30.9488,5253921.2912139,0
+EXC.US,D,20191007,000000,30.8071,31.0289,30.6487,30.9545,7509998.3550964,0
+EXC.US,D,20191008,000000,30.768,30.9488,30.5012,30.513,6862416.5853588,0
+EXC.US,D,20191009,000000,30.5012,30.7299,30.4055,30.6039,4788141.4961361,0
+EXC.US,D,20191010,000000,30.4554,30.4856,30.0792,30.2902,7733000.2345459,0
+EXC.US,D,20191011,000000,30.3713,30.6214,30.2991,30.3478,6908687.9247444,0
+EXC.US,D,20191014,000000,30.4182,30.4417,29.957,30.0899,4177818.1388308,0
+EXC.US,D,20191015,000000,30.1046,30.258,29.9756,30.0606,5455231.1454705,0
+EXC.US,D,20191016,000000,29.8624,29.8624,28.5775,28.6869,18131225.114314,0
+EXC.US,D,20191017,000000,28.298,28.3489,27.7313,28.1437,30655624.640419,0
+EXC.US,D,20191018,000000,28.1046,28.5941,28.0547,28.5316,31810329.3998,0
+EXC.US,D,20191021,000000,28.6038,28.6663,28.3918,28.5579,11592002.714254,0
+EXC.US,D,20191022,000000,28.726,28.9117,28.4817,28.9038,13595015.70354,0
+EXC.US,D,20191023,000000,29.0699,29.2487,28.8451,29.1588,13642734.269669,0
+EXC.US,D,20191024,000000,29.1012,29.5486,29.1012,29.4978,10771220.45045,0
+EXC.US,D,20191025,000000,29.4598,29.5359,29.1334,29.3133,10033811.34321,0
+EXC.US,D,20191028,000000,29.2741,29.3133,29.0249,29.1276,9968903.12137,0
+EXC.US,D,20191029,000000,29.1159,29.363,28.9801,29.2936,8727775.1801797,0
+EXC.US,D,20191030,000000,29.2673,29.8114,29.2165,29.8057,11864097.718191,0
+EXC.US,D,20191031,000000,29.7021,29.8174,28.8237,29.0572,12942152.682033,0
+EXC.US,D,20191101,000000,29.0249,29.3327,28.898,28.9624,8828694.1698965,0
+EXC.US,D,20191104,000000,29.0308,29.0796,28.2853,28.4251,10904662.125481,0
+EXC.US,D,20191105,000000,28.4123,28.7348,28.303,28.6038,11016515.148657,0
+EXC.US,D,20191106,000000,28.6292,28.8237,28.5149,28.6292,9791917.7302035,0
+EXC.US,D,20191107,000000,28.4934,28.6108,28.3283,28.5521,7543384.8730633,0
+EXC.US,D,20191108,000000,28.469,28.6615,28.3352,28.5579,6507506.23149,0
+EXC.US,D,20191111,000000,28.5344,28.5579,28.0519,28.1183,5742700.1189474,0
+EXC.US,D,20191112,000000,28.1183,28.4436,28.0792,28.3087,7007188.3877306,0
+EXC.US,D,20191113,000000,28.3606,28.6108,28.3087,28.4251,7069957.4979043,0
+EXC.US,D,20191114,000000,28.4123,28.7602,28.3479,28.7406,7451427.6353794,0
+EXC.US,D,20191115,000000,28.8481,29.0005,28.6635,28.9908,7155410.4032251,0
+EXC.US,D,20191118,000000,29.0943,29.364,28.9604,29.2429,9817505.1903252,0
+EXC.US,D,20191119,000000,29.3073,29.5184,29.1461,29.2165,15030230.670742,0
+EXC.US,D,20191120,000000,29.1079,29.2614,28.6752,29.2106,39380745.889235,0
+EXC.US,D,20191121,000000,29.1079,29.2106,28.5012,28.5852,13091622.342082,0
+EXC.US,D,20191122,000000,28.7016,28.7153,28.3801,28.6117,9084364.0714325,0
+EXC.US,D,20191125,000000,28.6117,28.722,28.4055,28.4436,12428282.790903,0
+EXC.US,D,20191126,000000,28.3987,28.4944,28.2129,28.341,17087149.274017,0
+EXC.US,D,20191127,000000,28.3987,28.5471,28.2179,28.5081,6497615.1429053,0
+EXC.US,D,20191129,000000,28.5471,28.7338,28.4642,28.5921,6061668.2793325,0
+EXC.US,D,20191202,000000,28.5286,28.6048,28.2375,28.2776,11011516.382447,0
+EXC.US,D,20191203,000000,28.4495,28.5354,28.2102,28.5012,11283258.279435,0
+EXC.US,D,20191204,000000,28.3918,28.7631,28.3606,28.682,7976097.4816766,0
+EXC.US,D,20191205,000000,28.7533,28.9077,28.4885,28.8901,9070436.3051391,0
+EXC.US,D,20191206,000000,28.8765,29.1706,28.728,28.8901,6899084.4392116,0
+EXC.US,D,20191209,000000,28.9194,29.0044,28.7719,28.9331,5319264.4998759,0
+EXC.US,D,20191210,000000,29.0112,29.0748,28.7719,28.7982,8825922.5362161,0
+EXC.US,D,20191211,000000,28.6498,28.7406,28.341,28.4602,8684382.941807,0
+EXC.US,D,20191212,000000,28.4944,28.682,28.2129,28.3987,10682426.846336,0
+EXC.US,D,20191213,000000,28.3987,28.4192,28.0547,28.2179,11178862.465637,0
+EXC.US,D,20191216,000000,28.3274,28.8237,28.3,28.7847,11323349.735452,0
+EXC.US,D,20191217,000000,28.9263,29.0368,28.6117,28.9664,11262734.065922,0
+EXC.US,D,20191218,000000,29.0748,29.236,28.6342,29.2165,10010248.362933,0
+EXC.US,D,20191219,000000,29.1461,29.235,28.5921,28.9664,14191204.547873,0
+EXC.US,D,20191220,000000,29.2047,29.4481,28.9664,29.2683,18576532.894298,0
+EXC.US,D,20191223,000000,29.2683,29.3581,28.8765,29.1079,10342485.156639,0
+EXC.US,D,20191224,000000,29.1578,29.2614,29.0368,29.1852,3044885.2375174,0
+EXC.US,D,20191226,000000,29.1012,29.3103,29.065,29.1852,5329497.4369278,0
+EXC.US,D,20191227,000000,29.236,29.321,29.0748,29.2429,5425032.8250349,0
+EXC.US,D,20191230,000000,29.236,29.4344,29.1334,29.2233,5623013.2389806,0
+EXC.US,D,20191231,000000,29.2302,29.3914,29.0943,29.3581,5732208.2367992,0
+EXC.US,D,20200102,000000,29.4812,29.4812,29.1383,29.2546,7591734.9377091,0
+EXC.US,D,20200103,000000,29.191,29.4715,29.1852,29.3454,8363121.1214966,0
+EXC.US,D,20200106,000000,29.3278,29.4675,29.2302,29.3874,8620730.5525098,0
+EXC.US,D,20200107,000000,29.321,29.4235,29.0552,29.4168,10524446.79705,0
+EXC.US,D,20200108,000000,29.4168,29.7383,29.3807,29.6258,9533880.4768569,0
+EXC.US,D,20200109,000000,29.5721,29.745,29.3523,29.7196,8262621.7661257,0
+EXC.US,D,20200110,000000,29.8164,29.8985,29.6972,29.79,8911234.1987572,0
+EXC.US,D,20200113,000000,29.7694,29.9971,29.7001,29.745,10332642.17248,0
+EXC.US,D,20200114,000000,29.6806,29.6835,29.3454,29.5008,9751538.6711347,0
+EXC.US,D,20200115,000000,29.6552,30.2082,29.6288,29.9756,9126685.7304739,0
+EXC.US,D,20200116,000000,30.0401,30.2864,29.9756,30.0978,8950589.7594211,0
+EXC.US,D,20200117,000000,30.2404,30.5686,30.0929,30.5179,11749510.930776,0
+EXC.US,D,20200121,000000,30.5492,30.6586,30.4153,30.64,7915562.6685207,0
+EXC.US,D,20200122,000000,30.6333,30.853,30.5882,30.6917,13590053.783273,0
+EXC.US,D,20200123,000000,30.6987,30.9106,30.5492,30.8784,9435302.2279921,0
+EXC.US,D,20200124,000000,30.813,31.0201,30.6206,30.7358,7455696.6472262,0
+EXC.US,D,20200127,000000,30.7573,31.0201,30.3889,30.4397,8464863.0039308,0
+EXC.US,D,20200128,000000,30.4329,30.853,30.4153,30.7358,7948448.6957675,0
+EXC.US,D,20200129,000000,30.6917,31.0885,30.64,30.7885,10134575.784668,0
+EXC.US,D,20200130,000000,30.6654,31.0064,30.5238,30.9498,8137823.535125,0
+EXC.US,D,20200131,000000,30.9106,31.0132,30.428,30.6469,10684822.856103,0
+EXC.US,D,20200203,000000,30.7044,31.104,30.6517,31.0386,9508096.5050415,0
+EXC.US,D,20200204,000000,30.9809,31.238,30.8394,30.9682,9459247.9966724,0
+EXC.US,D,20200205,000000,30.9165,31.195,30.7943,31.1227,7862156.5217546,0
+EXC.US,D,20200206,000000,31.1354,31.278,31.0386,31.0777,6463819.2255765,0
+EXC.US,D,20200207,000000,31.1481,31.2839,31.0064,31.0329,7502614.8376038,0
+EXC.US,D,20200210,000000,31.0993,31.1412,30.9468,31.11,6564775.0612359,0
+EXC.US,D,20200211,000000,31.11,31.8535,31.11,31.7734,9608327.7038303,0
+EXC.US,D,20200212,000000,31.8359,31.9541,31.5614,31.7207,8198725.7842082,0
+EXC.US,D,20200213,000000,31.8428,32.002,31.6874,31.9209,8021440.508009,0
+EXC.US,D,20200214,000000,31.9414,32.0567,31.7675,32.0441,5657227.767157,0
+EXC.US,D,20200218,000000,32.1476,32.5463,31.9727,32.4427,8017611.6004763,0
+EXC.US,D,20200219,000000,32.3322,32.4681,32.0499,32.1827,6200883.5088644,0
+EXC.US,D,20200220,000000,32.1046,32.3977,32.0674,32.3449,5772441.9590946,0
+EXC.US,D,20200221,000000,32.3391,32.4719,32.2161,32.2609,11331133.440821,0
+EXC.US,D,20200224,000000,32.5276,32.7485,31.664,31.6776,9230729.4608207,0
+EXC.US,D,20200225,000000,31.6453,31.7127,30.8276,30.9058,11728590.623381,0
+EXC.US,D,20200226,000000,31.2692,31.3405,30.5159,30.5296,10636375.559108,0
+EXC.US,D,20200227,000000,30.5676,30.5873,29.2761,29.2888,12753785.988604,0
+EXC.US,D,20200228,000000,28.771,28.7827,27.4597,27.9718,22931089.76118,0
+EXC.US,D,20200302,000000,28.0245,29.4842,27.8359,29.4783,14878037.481437,0
+EXC.US,D,20200303,000000,29.2506,30.2237,28.5745,28.6722,17957967.304338,0
+EXC.US,D,20200304,000000,28.9458,30.4094,28.8813,30.3792,12544783.520337,0
+EXC.US,D,20200305,000000,29.6854,30.1007,29.3874,29.9327,13082744.516918,0
+EXC.US,D,20200306,000000,28.5745,29.4382,28.2639,29.3093,14520273.614016,0
+EXC.US,D,20200309,000000,27.8935,28.9458,26.6878,27.1939,19184451.030351,0
+EXC.US,D,20200310,000000,27.6933,28.343,26.5267,27.9785,20484451.623287,0
+EXC.US,D,20200311,000000,27.3035,27.3035,25.5467,25.831,14091184.189756,0
+EXC.US,D,20200312,000000,24.3322,24.8061,22.3371,22.8843,20439319.437627,0
+EXC.US,D,20200313,000000,23.4558,24.6547,22.1251,23.5926,17591704.306163,0
+EXC.US,D,20200316,000000,21.5232,23.0923,19.3229,19.7968,13295054.932031,0
+EXC.US,D,20200317,000000,20.2962,23.5213,19.0894,23.3581,20980883.148595,0
+EXC.US,D,20200318,000000,21.9638,22.5354,20.0635,21.4373,14918430.869484,0
+EXC.US,D,20200319,000000,21.4001,22.2814,19.7968,21.0298,11529322.648441,0
+EXC.US,D,20200320,000000,21.1979,21.7245,19.9981,20.1153,13323363.874411,0
+EXC.US,D,20200323,000000,20.4065,20.7239,18.9986,19.4529,14943890.392305,0
+EXC.US,D,20200324,000000,20.4124,22.4309,20.3489,22.3918,17190529.777397,0
+EXC.US,D,20200325,000000,22.0811,23.5593,21.5418,22.4182,13899409.24664,0
+EXC.US,D,20200326,000000,22.4309,24.002,22.2306,23.7421,10720619.712813,0
+EXC.US,D,20200327,000000,22.7103,23.9209,22.5022,23.0348,10198536.246985,0
+EXC.US,D,20200330,000000,23.1568,24.3205,23.0348,24.1573,11075271.121585,0
+EXC.US,D,20200331,000000,23.8769,24.6313,23.5076,23.8838,16323811.881684,0
+EXC.US,D,20200401,000000,22.8403,23.2164,21.3728,21.7245,8993494.8125532,0
+EXC.US,D,20200402,000000,21.6591,22.898,21.3865,22.5022,6645785.9834796,0
+EXC.US,D,20200403,000000,22.1847,22.3537,21.0161,21.2506,9880096.2117765,0
+EXC.US,D,20200406,000000,22.1398,23.749,22.1065,23.5663,10630364.552976,0
+EXC.US,D,20200407,000000,24.3713,24.5853,23.1324,23.2224,9554348.3979575,0
+EXC.US,D,20200408,000000,23.2291,24.6126,23.0855,24.3909,10178713.12988,0
+EXC.US,D,20200409,000000,24.637,25.8446,24.637,25.4031,14426682.872878,0
+EXC.US,D,20200413,000000,25.7411,25.7411,24.1378,24.4945,8698601.3816473,0
+EXC.US,D,20200414,000000,25.2145,25.3952,24.7279,25.3522,7743223.9601121,0
+EXC.US,D,20200415,000000,24.767,24.8442,23.8769,24.0264,9101440.1188193,0
+EXC.US,D,20200416,000000,24.1046,24.4104,23.6287,24.0733,6999139.5962747,0
+EXC.US,D,20200417,000000,24.6703,25.02,24.2707,24.9429,8805668.5262822,0
+EXC.US,D,20200420,000000,24.4368,24.5589,24.0216,24.0528,7622104.1823785,0
+EXC.US,D,20200421,000000,23.5799,23.8194,22.853,23.151,12156237.938388,0
+EXC.US,D,20200422,000000,23.7997,24.3977,23.3679,24.1378,6300945.8304162,0
+EXC.US,D,20200423,000000,24.0146,24.4104,23.3268,23.5663,7074706.5305028,0
+EXC.US,D,20200424,000000,23.749,23.9434,23.2751,23.749,8265379.0708284,0
+EXC.US,D,20200427,000000,23.9951,24.6303,23.9033,24.5432,6362138.7530464,0
+EXC.US,D,20200428,000000,24.7054,25.3211,24.3782,24.5531,9773135.5109757,0
+EXC.US,D,20200429,000000,25.1431,25.3347,24.6703,24.8647,7075131.2823409,0
+EXC.US,D,20200430,000000,24.6233,25.2145,23.7967,24.0597,7642760.4271856,0
+EXC.US,D,20200501,000000,23.7118,23.9112,23.0288,23.2291,7484320.8271151,0
+EXC.US,D,20200504,000000,23.236,23.2624,22.6195,23.0015,9500687.4000887,0
+EXC.US,D,20200505,000000,23.1647,23.6893,23.1451,23.2751,7452015.1234639,0
+EXC.US,D,20200506,000000,23.3581,23.3991,22.3479,22.3694,7751404.7828622,0
+EXC.US,D,20200507,000000,22.6332,22.9829,22.5354,22.7357,10141799.636409,0
+EXC.US,D,20200508,000000,22.898,24.3205,22.8256,24.2864,12564824.642602,0
+EXC.US,D,20200511,000000,23.8194,24.4104,23.5145,24.1886,11128881.968032,0
+EXC.US,D,20200512,000000,23.9746,24.3713,23.832,23.8975,11529085.196811,0
+EXC.US,D,20200513,000000,23.6766,23.8067,22.771,23.151,11311869.153845,0
+EXC.US,D,20200514,000000,23.1451,23.8388,22.7377,23.6757,9624931.9184525,0
+EXC.US,D,20200515,000000,23.3542,23.5419,22.6956,23.1451,17864988.615246,0
+EXC.US,D,20200518,000000,23.8203,24.8169,23.6239,24.6195,9619334.4056762,0
+EXC.US,D,20200519,000000,24.3312,24.4954,24.0557,24.0772,8091924.7491587,0
+EXC.US,D,20200520,000000,24.1866,24.5746,24.169,24.2473,7520809.568747,0
+EXC.US,D,20200521,000000,24.1281,24.3645,23.8671,23.8985,6641563.0290611,0
+EXC.US,D,20200522,000000,23.8467,24.1866,23.791,24.169,5102866.2321346,0
+EXC.US,D,20200526,000000,24.7915,25.0113,24.4631,24.6605,8694302.6883469,0
+EXC.US,D,20200527,000000,25.0533,25.2712,24.5159,24.8823,9183231.9703459,0
+EXC.US,D,20200528,000000,25.1842,25.3885,24.8227,25.0924,10697630.915141,0
+EXC.US,D,20200529,000000,25.1637,25.3425,24.6263,25.1266,10622939.072049,0
+EXC.US,D,20200601,000000,25.1324,25.5525,25.0406,25.4733,5823783.7095779,0
+EXC.US,D,20200602,000000,25.532,25.6181,25.1608,25.532,6196629.8494937,0
+EXC.US,D,20200603,000000,25.7548,26.2658,25.6767,26.1749,6970629.0247087,0
+EXC.US,D,20200604,000000,26.1495,26.1612,25.3356,25.5643,8802070.9293891,0
+EXC.US,D,20200605,000000,26.1749,27.0006,25.9121,26.4699,8513031.9093591,0
+EXC.US,D,20200608,000000,26.6752,27.5164,26.4446,27.453,8053546.6294714,0
+EXC.US,D,20200609,000000,26.9937,27.1118,26.4172,26.5677,12508862.820318,0
+EXC.US,D,20200610,000000,26.8432,26.8902,26.0401,26.2335,12663081.512967,0
+EXC.US,D,20200611,000000,25.8535,25.9316,24.7377,24.9546,16954700.392439,0
+EXC.US,D,20200612,000000,25.3621,25.4733,24.5482,24.8628,11859584.090226,0
+EXC.US,D,20200615,000000,24.2473,25.2262,23.9913,25.1266,9293600.920835,0
+EXC.US,D,20200616,000000,25.7548,26.0713,25.066,25.3083,7827283.8841039,0
+EXC.US,D,20200617,000000,25.3679,25.4275,24.8706,25.2175,7428632.2789062,0
+EXC.US,D,20200618,000000,25.0142,25.1021,24.7982,25.0533,6823658.7477632,0
+EXC.US,D,20200619,000000,25.2565,25.4539,24.5482,24.6146,20293470.914933,0
+EXC.US,D,20200622,000000,24.4817,24.8169,24.2991,24.639,7097300.2577903,0
+EXC.US,D,20200623,000000,24.9155,24.9282,24.3909,24.4299,8340417.8798798,0
+EXC.US,D,20200624,000000,24.1416,24.3782,23.7704,23.9189,10174053.141642,0
+EXC.US,D,20200625,000000,23.8535,23.8535,22.9741,23.2301,13949532.010523,0
+EXC.US,D,20200626,000000,23.2428,23.3415,22.6195,22.7641,15226844.714318,0
+EXC.US,D,20200629,000000,23.0269,23.6112,22.8139,23.6043,7398128.955946,0
+EXC.US,D,20200630,000000,23.4118,23.9776,23.3425,23.8007,7833751.3705242,0
+EXC.US,D,20200701,000000,23.7089,24.5882,23.6365,24.5022,8646036.5505701,0
+EXC.US,D,20200702,000000,24.6126,24.9478,24.5062,24.5804,6571213.8897009,0
+EXC.US,D,20200706,000000,24.7788,25.0142,24.2854,24.5286,5810945.9690856,0
+EXC.US,D,20200707,000000,24.215,24.3195,23.9482,24.2658,7420595.7694312,0
+EXC.US,D,20200708,000000,24.2892,24.4406,23.9512,24.3645,6739502.6149213,0
+EXC.US,D,20200709,000000,24.2081,24.2854,23.5379,24.0176,8279690.6490237,0
+EXC.US,D,20200710,000000,24.084,24.6077,23.9462,24.5228,5894281.2562069,0
+EXC.US,D,20200713,000000,24.4954,24.7455,24.3312,24.5746,8693868.7250232,0
+EXC.US,D,20200714,000000,24.4104,24.9672,24.4104,24.8364,11045638.795767,0
+EXC.US,D,20200715,000000,24.9946,25.3083,24.8628,24.9546,7761424.8322459,0
+EXC.US,D,20200716,000000,24.9809,25.1911,24.8052,24.9605,6339879.7097374,0
+EXC.US,D,20200717,000000,25.3493,25.9189,25.1842,25.8369,10592013.044248,0
+EXC.US,D,20200720,000000,25.6298,25.7421,24.9986,25.1324,8290589.8835372,0
+EXC.US,D,20200721,000000,25.2223,25.5252,25.0142,25.4002,10598601.30348,0
+EXC.US,D,20200722,000000,25.0836,25.5984,24.8119,25.5682,15898715.124702,0
+EXC.US,D,20200723,000000,25.6111,25.7754,25.1978,25.3425,9517780.8469484,0
+EXC.US,D,20200724,000000,25.237,25.532,24.598,24.7915,8273519.9771407,0
+EXC.US,D,20200727,000000,24.811,24.9223,24.2911,24.6468,8797926.7843477,0
+EXC.US,D,20200728,000000,24.5804,25.3083,24.5355,24.9028,10455608.341335,0
+EXC.US,D,20200729,000000,24.9351,25.2956,24.7915,25.2897,8241367.7982503,0
+EXC.US,D,20200730,000000,24.9546,25.2467,24.6323,25.2302,6481069.2676921,0
+EXC.US,D,20200731,000000,25.1266,25.3356,24.8891,25.3211,14035603.10888,0
+EXC.US,D,20200803,000000,25.1705,25.2175,24.7251,24.9155,7202995.9145627,0
+EXC.US,D,20200804,000000,24.6323,25.532,24.4885,25.4139,10843950.247101,0
+EXC.US,D,20200805,000000,25.3738,25.5252,24.6009,24.7377,8062789.8435657,0
+EXC.US,D,20200806,000000,24.6927,24.8891,24.4954,24.8569,6900642.2037837,0
+EXC.US,D,20200807,000000,24.8569,25.6151,24.7524,25.532,9547865.5590611,0
+EXC.US,D,20200810,000000,25.5389,25.7685,24.8891,25.1266,11838128.493165,0
+EXC.US,D,20200811,000000,25.278,25.4139,24.7377,24.8569,9876679.7741011,0
+EXC.US,D,20200812,000000,24.9223,25.532,24.8628,25.3885,7456835.8009508,0
+EXC.US,D,20200813,000000,25.2819,25.3484,24.9908,25.1294,6183135.0230255,0
+EXC.US,D,20200814,000000,25.0045,25.1823,24.8706,25.1237,5002964.5998323,0
+EXC.US,D,20200817,000000,24.8979,24.9839,24.6068,24.7318,11558404.332117,0
+EXC.US,D,20200818,000000,24.7836,24.9116,24.4348,24.5531,6225794.4365404,0
+EXC.US,D,20200819,000000,24.6186,24.7718,24.4348,24.5208,6930655.2710081,0
+EXC.US,D,20200820,000000,24.639,24.6654,24.0293,24.0489,5485190.9907779,0
+EXC.US,D,20200821,000000,24.1426,24.2317,23.8251,24.1886,9566133.9820896,0
+EXC.US,D,20200824,000000,24.3811,24.9976,24.2023,24.9634,8654184.6213713,0
+EXC.US,D,20200825,000000,25.023,25.0376,24.4075,24.5931,5761286.8499799,0
+EXC.US,D,20200826,000000,24.514,24.7054,24.2091,24.6898,9968427.1946119,0
+EXC.US,D,20200827,000000,24.6068,24.8823,24.2951,24.4348,8258788.7645995,0
+EXC.US,D,20200828,000000,24.4406,24.5462,24.2707,24.5335,5934914.1428802,0
+EXC.US,D,20200831,000000,24.341,24.7114,24.341,24.4475,6015199.4047548,0
+EXC.US,D,20200901,000000,24.3088,24.341,23.9248,24.0635,6603564.627282,0
+EXC.US,D,20200902,000000,24.3547,25.3211,24.0108,25.1891,14465030.287614,0
+EXC.US,D,20200903,000000,25.196,25.4002,24.4006,24.6987,12697274.547678,0
+EXC.US,D,20200904,000000,24.8559,24.9702,24.2677,24.5667,9043186.683608,0
+EXC.US,D,20200908,000000,24.3547,24.5667,23.8905,24.1222,9165272.6438358,0
+EXC.US,D,20200909,000000,24.3742,24.5766,24.2023,24.2883,6745604.7124112,0
+EXC.US,D,20200910,000000,24.2883,24.2883,23.6581,23.7383,9212624.797537,0
+EXC.US,D,20200911,000000,23.8437,23.8769,23.5926,23.7323,6948089.5428366,0
+EXC.US,D,20200914,000000,23.6483,24.17,23.6063,24.0166,5532320.0218269,0
+EXC.US,D,20200915,000000,24.1222,24.4143,23.8378,23.9532,4998515.4522662,0
+EXC.US,D,20200916,000000,23.9004,24.3605,23.7851,24.0166,8502147.0038233,0
+EXC.US,D,20200917,000000,23.8251,23.8437,23.4675,23.7977,10697112.001449,0
+EXC.US,D,20200918,000000,23.8184,23.8515,23.0748,23.2291,12798525.150878,0
+EXC.US,D,20200921,000000,22.9439,23.0405,22.5267,23.0171,7876325.8336716,0
+EXC.US,D,20200922,000000,23.1226,23.4363,23.0572,23.322,6716796.3028094,0
+EXC.US,D,20200923,000000,23.2985,23.4392,22.7856,22.8383,7615092.1948067,0
+EXC.US,D,20200924,000000,22.725,23.278,22.4964,23.0572,6937321.316119,0
+EXC.US,D,20200925,000000,22.9038,23.6063,22.8109,23.5262,7845654.6569729,0
+EXC.US,D,20200928,000000,23.7255,23.9971,23.6063,23.6717,7038057.0996214,0
+EXC.US,D,20200929,000000,23.7383,23.8047,23.2819,23.3952,4950456.0611673,0
+EXC.US,D,20200930,000000,23.6131,23.9179,23.5203,23.6854,10657854.696632,0
+EXC.US,D,20201001,000000,23.7851,23.9444,23.5399,23.7323,7137026.3248769,0
+EXC.US,D,20201002,000000,23.5476,23.9736,23.3278,23.8047,7818810.34081,0
+EXC.US,D,20201005,000000,23.8769,24.4348,23.6649,24.3675,7546149.3422548,0
+EXC.US,D,20201006,000000,24.3088,25.0563,24.3019,24.6186,8622196.2022256,0
+EXC.US,D,20201007,000000,24.7592,25.1364,24.68,25.0699,9402700.7333019,0
+EXC.US,D,20201008,000000,24.7963,26.0713,24.7963,26.044,10462025.676334,0
+EXC.US,D,20201009,000000,26.8188,26.9048,25.7792,25.9648,9080549.4928776,0
+EXC.US,D,20201012,000000,25.9717,26.6878,25.8916,26.4808,8969385.2841281,0
+EXC.US,D,20201013,000000,27.0904,27.236,26.4417,27.1442,18305187.091192,0
+EXC.US,D,20201014,000000,27.3728,27.6532,27.1442,27.1754,13722867.030282,0
+EXC.US,D,20201015,000000,26.7846,27.4734,26.7015,27.4216,8936077.5755385,0
+EXC.US,D,20201016,000000,27.4216,27.9317,27.2692,27.877,9838550.364526,0
+EXC.US,D,20201019,000000,27.7313,28.0068,27.6854,27.7275,12451089.405859,0
+EXC.US,D,20201020,000000,27.9581,28.255,27.8457,28.0831,9229771.4663138,0
+EXC.US,D,20201021,000000,28.0108,28.3283,27.8974,27.9111,7534429.2620207,0
+EXC.US,D,20201022,000000,27.871,28.0108,27.536,27.9698,7314875.5486971,0
+EXC.US,D,20201023,000000,28.2032,28.2492,27.7861,27.9511,6254881.2377084,0
+EXC.US,D,20201026,000000,27.4284,27.6629,27.1822,27.619,9642574.9839556,0
+EXC.US,D,20201027,000000,27.5672,27.8223,27.2496,27.2565,7843100.0049544,0
+EXC.US,D,20201028,000000,26.7396,27.0434,26.1124,26.2091,9544423.5339256,0
+EXC.US,D,20201029,000000,25.9503,26.8687,25.6991,26.6,8259640.3152724,0
+EXC.US,D,20201030,000000,26.3098,26.6605,26.1359,26.4202,10676653.291835,0
+EXC.US,D,20201102,000000,26.8325,27.1402,26.4544,27.1305,7645089.909555,0
+EXC.US,D,20201103,000000,28.296,28.4739,27.5672,28.131,9725698.4069069,0
+EXC.US,D,20201104,000000,28.2766,28.4407,27.5868,27.9629,12111828.3426,0
+EXC.US,D,20201105,000000,28.1241,28.7201,28.0235,28.5277,11141045.223076,0
+EXC.US,D,20201106,000000,28.4407,28.5931,28.2219,28.3752,13358813.765162,0
+EXC.US,D,20201109,000000,29.4158,30.4818,28.5531,28.6928,12271498.187753,0
+EXC.US,D,20201110,000000,28.6596,28.9243,28.429,28.4739,15127995.238376,0
+EXC.US,D,20201111,000000,28.6136,29.0445,28.4016,29.0348,8881561.9565016,0
+EXC.US,D,20201112,000000,28.7787,28.898,28.0744,28.2833,8180073.5492778,0
+EXC.US,D,20201113,000000,28.5384,28.7046,28.4114,28.6635,5489430.3211709,0
+EXC.US,D,20201116,000000,28.8793,29.0787,28.4905,28.9654,6151025.8310679,0
+EXC.US,D,20201117,000000,28.6576,29.0992,28.6117,28.7847,6996685.2470998,0
+EXC.US,D,20201118,000000,28.8647,28.9928,28.5247,28.5384,8617686.6682537,0
+EXC.US,D,20201119,000000,28.3841,28.4563,27.9229,28.304,8044996.323797,0
+EXC.US,D,20201120,000000,28.2296,28.4436,27.9229,27.9825,6089740.7935813,0
+EXC.US,D,20201123,000000,28.2639,28.2706,27.6649,27.7822,6544371.6205348,0
+EXC.US,D,20201124,000000,28.1095,28.6117,27.9825,28.5697,7200235.5393648,0
+EXC.US,D,20201125,000000,28.3771,28.4436,27.9229,28.2159,5040869.8632566,0
+EXC.US,D,20201127,000000,28.2296,28.2776,27.7919,27.8954,2578735.9595155,0
+EXC.US,D,20201130,000000,27.7245,27.7489,27.3483,27.449,14133430.109916,0
+EXC.US,D,20201201,000000,27.6151,27.9893,27.4676,27.5682,8535876.3937558,0
+EXC.US,D,20201202,000000,27.4812,27.8086,27.2146,27.7822,7709873.2645895,0
+EXC.US,D,20201203,000000,27.6024,27.8359,27.2682,27.4353,6525804.3359721,0
+EXC.US,D,20201204,000000,27.6024,27.6278,27.0875,27.3562,5306237.4121787,0
+EXC.US,D,20201207,000000,27.2009,27.6991,27.1735,27.5311,4841582.4418479,0
+EXC.US,D,20201208,000000,27.5154,27.662,27.1412,27.6151,6180644.8514065,0
+EXC.US,D,20201209,000000,27.5887,27.7158,27.3796,27.4617,6571703.1219385,0
+EXC.US,D,20201210,000000,27.575,27.6561,27.1011,27.5341,6577804.1959299,0
+EXC.US,D,20201211,000000,27.2878,27.5955,27.2037,27.5281,5285499.2874994,0
+EXC.US,D,20201214,000000,27.7225,28.131,27.4216,27.4421,6023427.3084314,0
+EXC.US,D,20201215,000000,27.6952,28.6253,27.5858,28.5501,12420797.947069,0
+EXC.US,D,20201216,000000,28.6038,28.8119,28.1905,28.3634,11347409.112455,0
+EXC.US,D,20201217,000000,28.4778,28.8159,28.4739,28.5042,7824911.4148014,0
+EXC.US,D,20201218,000000,28.5316,28.7582,28.297,28.4495,13720728.942114,0
+EXC.US,D,20201221,000000,28.2112,28.2112,27.4744,27.7422,6587783.3053773,0
+EXC.US,D,20201222,000000,27.7959,28.0479,27.7225,27.9091,4670995.9627085,0
+EXC.US,D,20201223,000000,28.0235,28.3567,27.8359,27.876,4971999.6790914,0
+EXC.US,D,20201224,000000,28.0372,28.0372,27.6756,27.9571,2209502.768969,0
+EXC.US,D,20201228,000000,28.1769,28.4905,28.0597,28.2112,3808156.1024527,0
+EXC.US,D,20201229,000000,28.2159,28.3634,27.8496,27.9571,3961995.0771931,0
+EXC.US,D,20201230,000000,27.9229,28.2365,27.8817,28.0235,3787807.9306654,0
+EXC.US,D,20201231,000000,28.0352,28.257,27.872,28.2159,4860567.3137599,0
+EXC.US,D,20210104,000000,28.3507,28.43,27.2975,27.5154,7531860.2810244,0
+EXC.US,D,20210105,000000,27.5408,27.7158,27.2947,27.4744,5937700.1055382,0
+EXC.US,D,20210106,000000,27.6688,28.6117,27.6151,28.3704,9442383.8134554,0
+EXC.US,D,20210107,000000,28.3704,28.4436,27.8887,28.0889,7815251.6368563,0
+EXC.US,D,20210108,000000,28.0762,28.344,28.004,28.2112,6857066.7591965,0
+EXC.US,D,20210111,000000,28.2365,28.4436,27.8086,27.9756,7545530.1257199,0
+EXC.US,D,20210112,000000,27.916,28.1905,27.6756,28.1241,7837168.8316982,0
+EXC.US,D,20210113,000000,28.0762,28.7046,28.0342,28.6038,6684261.3355153,0
+EXC.US,D,20210114,000000,28.5971,28.7446,28.2903,28.4563,6476551.545733,0
+EXC.US,D,20210115,000000,28.2932,29.0582,28.1593,28.9791,7572500.3321866,0
+EXC.US,D,20210119,000000,29.0787,29.1666,28.6185,28.6185,6196823.2906923,0
+EXC.US,D,20210120,000000,28.5111,28.8159,28.3606,28.771,6301765.6526385,0
+EXC.US,D,20210121,000000,28.6038,28.9243,28.3967,28.7514,5484300.5471656,0
+EXC.US,D,20210122,000000,28.6185,28.7016,28.3234,28.43,6269095.5835551,0
+EXC.US,D,20210125,000000,28.344,29.0054,28.1241,28.9731,9061250.4069554,0
+EXC.US,D,20210126,000000,28.9243,28.9243,28.3704,28.6381,6666985.7059396,0
+EXC.US,D,20210127,000000,28.4378,28.6253,27.3591,27.4147,10698889.818179,0
+EXC.US,D,20210128,000000,27.5154,28.6322,27.4011,28.0958,7956854.6881666,0
+EXC.US,D,20210129,000000,27.8086,28.0626,27.4011,27.7753,10262828.322785,0
+EXC.US,D,20210201,000000,27.9825,28.2843,27.5506,28.1241,5461760.0417952,0
+EXC.US,D,20210202,000000,28.3841,29.0288,28.1241,28.6381,5819503.4392487,0
+EXC.US,D,20210203,000000,28.6381,28.6839,28.1905,28.3909,7229107.4058676,0
+EXC.US,D,20210204,000000,28.4046,29.192,28.3234,29.1862,6772581.0598683,0
+EXC.US,D,20210205,000000,29.3864,29.4324,28.9311,29.192,5952755.7670738,0
+EXC.US,D,20210208,000000,29.2467,29.3864,29.0758,29.2331,6456001.7447602,0
+EXC.US,D,20210209,000000,29.3591,29.407,28.9448,29.1197,6595761.4754433,0
+EXC.US,D,20210210,000000,29.2926,29.3269,28.771,28.9517,6372821.0058982,0
+EXC.US,D,20210211,000000,29.0386,29.0386,28.5081,28.5638,5169731.3829246,0
+EXC.US,D,20210212,000000,28.4837,28.7182,28.0762,28.2112,5150388.2865711,0
+EXC.US,D,20210216,000000,28.1701,28.3303,27.9893,28.0567,4803813.3037115,0
+EXC.US,D,20210217,000000,28.0235,28.2668,27.7489,28.1838,4732765.1149407,0
+EXC.US,D,20210218,000000,28.1632,28.729,28.1095,28.5384,5225113.9051105,0
+EXC.US,D,20210219,000000,28.0762,28.2706,27.5281,27.6561,7980674.5665431,0
+EXC.US,D,20210222,000000,27.5251,27.5408,26.8462,27.1345,9360067.9307454,0
+EXC.US,D,20210223,000000,27.3005,27.4011,26.9536,27.2682,7641858.7250908,0
+EXC.US,D,20210224,000000,26.7543,27.575,26.7338,26.8598,11645036.307602,0
+EXC.US,D,20210225,000000,26.6742,26.7338,25.6336,26.0107,13849985.532167,0
+EXC.US,D,20210226,000000,26.0968,26.386,25.7773,25.7968,13117843.347718,0
+EXC.US,D,20210301,000000,26.0909,26.6537,26.0655,26.2716,8008761.4097695,0
+EXC.US,D,20210302,000000,26.2589,26.5335,26.2442,26.2716,8634116.8881471,0
+EXC.US,D,20210303,000000,26.1377,26.56,25.9648,26.4182,9270599.8411823,0
+EXC.US,D,20210304,000000,26.56,27.0875,26.2853,26.5794,12191880.246838,0
+EXC.US,D,20210305,000000,26.6761,26.8413,26.4055,26.7504,11617302.571324,0
+EXC.US,D,20210308,000000,26.7152,27.7822,26.6204,27.4577,13240592.53491,0
+EXC.US,D,20210309,000000,27.6805,28.1465,27.3582,28.0255,10583080.973669,0
+EXC.US,D,20210310,000000,28.1271,28.3958,27.8496,28.2473,11202301.602607,0
+EXC.US,D,20210311,000000,28.2003,28.8149,28.1338,28.3625,8924977.7353377,0
+EXC.US,D,20210312,000000,28.5862,28.7944,28.3684,28.7406,7068343.4409198,0
+EXC.US,D,20210315,000000,28.9292,29.279,28.7777,29.2594,7406731.4600389,0
+EXC.US,D,20210316,000000,29.0836,29.367,28.9145,29.2594,8302451.2065512,0
+EXC.US,D,20210317,000000,29.3474,29.3474,28.8471,28.9966,8112795.9286307,0
+EXC.US,D,20210318,000000,28.8276,29.2125,28.6928,28.8149,8576816.3299505,0
+EXC.US,D,20210319,000000,28.9145,29.1783,28.47,28.9966,12516442.849505,0
+EXC.US,D,20210322,000000,28.8471,29.0084,28.6713,28.8755,7867458.2434918,0
+EXC.US,D,20210323,000000,28.939,29.1119,28.6956,28.8823,7167638.138668,0
+EXC.US,D,20210324,000000,28.8081,29.3142,28.767,28.9702,6566577.4419269,0
+EXC.US,D,20210325,000000,29.2194,29.409,28.896,29.2663,6212137.8973243,0
+EXC.US,D,20210326,000000,29.3474,29.4548,29.0298,29.3737,5921898.3136654,0
+EXC.US,D,20210329,000000,29.1852,29.6786,29.1852,29.5222,6508932.9882663,0
+EXC.US,D,20210330,000000,29.3737,29.4548,29.0777,29.3543,6365332.0680697,0
+EXC.US,D,20210331,000000,29.2594,29.617,29.2194,29.5155,8894144.845891,0
+EXC.US,D,20210401,000000,29.4959,29.6786,29.361,29.6307,6102928.570528,0
+EXC.US,D,20210405,000000,29.6982,30.1945,29.6581,30.0166,6611414.8600473,0
+EXC.US,D,20210406,000000,29.9345,30.1749,29.8134,30.0695,5997727.2634852,0
+EXC.US,D,20210407,000000,30.1506,30.4144,30.0968,30.3322,6819562.7071469,0
+EXC.US,D,20210408,000000,30.4075,30.5549,30.2794,30.2981,8835596.643139,0
+EXC.US,D,20210409,000000,30.2794,30.4476,30.1749,30.2521,6532551.237457,0
+EXC.US,D,20210412,000000,30.3665,30.5012,30.1105,30.1916,6875981.0097185,0
+EXC.US,D,20210413,000000,30.0968,30.5823,30.0284,30.4818,7742319.1875223,0
+EXC.US,D,20210414,000000,30.5218,30.6761,30.3938,30.6693,5713699.2916456,0
+EXC.US,D,20210415,000000,30.6487,30.9371,30.5482,30.8853,8783472.9398742,0
+EXC.US,D,20210416,000000,31.0553,31.2877,30.9058,31.1491,7345621.4407794,0
+EXC.US,D,20210419,000000,31.1833,31.2301,30.6487,30.7044,7118585.9541164,0
+EXC.US,D,20210420,000000,30.644,30.9879,30.644,30.9058,9198995.8927778,0
+EXC.US,D,20210421,000000,30.8921,31.0406,30.7044,30.8247,7115273.9132782,0
+EXC.US,D,20210422,000000,30.853,30.8667,30.3762,30.4192,6666114.7087972,0
+EXC.US,D,20210423,000000,30.4603,30.5619,30.2824,30.3048,6437045.5308035,0
+EXC.US,D,20210426,000000,30.2981,30.3615,30.0762,30.1299,4580335.4975037,0
+EXC.US,D,20210427,000000,30.1369,30.1964,29.9542,30.0558,5395427.1101757,0
+EXC.US,D,20210428,000000,29.9815,30.1369,29.8467,30.1036,6922118.2708131,0
+EXC.US,D,20210429,000000,29.9482,30.4329,29.9482,30.2921,6342623.7089609,0
+EXC.US,D,20210430,000000,30.2921,30.3528,30.1163,30.3254,7658620.5584673,0
+EXC.US,D,20210503,000000,30.5286,30.6693,30.2209,30.2921,7269566.2978121,0
+EXC.US,D,20210504,000000,30.2794,30.3468,30.0225,30.218,9550423.2815749,0
+EXC.US,D,20210505,000000,29.8671,30.2658,29.0161,29.3737,12548577.628923,0
+EXC.US,D,20210506,000000,29.361,30.0421,29.1119,30.0166,7395486.2830646,0
+EXC.US,D,20210507,000000,30.0899,30.4671,29.9746,30.1506,7201242.6617952,0
+EXC.US,D,20210510,000000,30.2658,30.4846,30.0166,30.0421,10163394.429254,0
+EXC.US,D,20210511,000000,30.1299,30.218,29.578,29.9883,8561496.6058264,0
+EXC.US,D,20210512,000000,29.786,30.0899,28.9801,29.0875,9698481.5373246,0
+EXC.US,D,20210513,000000,29.2155,30.3108,29.1393,30.2354,10800479.199351,0
+EXC.US,D,20210514,000000,30.3313,30.7328,30.2638,30.6997,8765937.3417037,0
+EXC.US,D,20210517,000000,30.6313,30.808,30.4261,30.6997,10937562.481706,0
+EXC.US,D,20210518,000000,30.638,31.1314,30.5639,31.0807,12171358.080324,0
+EXC.US,D,20210519,000000,30.9859,31.4138,30.6791,31.0045,22876666.256999,0
+EXC.US,D,20210520,000000,31.0045,31.3395,30.9448,31.1412,7341931.7290299,0
+EXC.US,D,20210521,000000,31.2712,31.4138,30.9585,31.2096,7363652.412178,0
+EXC.US,D,20210524,000000,31.3259,31.5018,31.1177,31.3395,7434671.9429933,0
+EXC.US,D,20210525,000000,31.4002,31.4002,30.5091,30.5765,7432253.4162626,0
+EXC.US,D,20210526,000000,30.5726,30.9165,30.5492,30.7543,8682298.0755562,0
+EXC.US,D,20210527,000000,30.9585,30.9585,30.3313,30.3665,11801181.224247,0
+EXC.US,D,20210528,000000,30.5629,30.8217,30.4671,30.7191,7143620.7250995,0
+EXC.US,D,20210601,000000,30.6273,30.811,30.5228,30.7328,7722109.1880197,0
+EXC.US,D,20210602,000000,30.8139,30.9927,30.638,30.7738,6011354.1212477,0
+EXC.US,D,20210603,000000,29.8711,31.2497,29.787,31.1617,11177931.082089,0
+EXC.US,D,20210604,000000,31.0943,31.2428,30.9517,31.0465,6067514.5022212,0
+EXC.US,D,20210607,000000,31.0943,31.2643,31.0329,31.2243,5059770.8082993,0
+EXC.US,D,20210608,000000,31.2467,31.2986,31.067,31.1481,5855867.3140753,0
+EXC.US,D,20210609,000000,31.3054,31.6249,31.1344,31.5643,6053082.1512141,0
+EXC.US,D,20210610,000000,31.8028,31.9727,31.578,31.8028,7948654.4189468,0
+EXC.US,D,20210611,000000,31.7685,31.9443,31.6288,31.9376,6733254.1571596,0
+EXC.US,D,20210614,000000,31.9864,32.087,31.6727,32.0743,7324630.511994,0
+EXC.US,D,20210615,000000,32.1359,32.1642,31.9443,32.0743,9475470.4463896,0
+EXC.US,D,20210616,000000,32.0196,32.2482,31.278,31.4559,8983854.4810777,0
+EXC.US,D,20210617,000000,31.4822,31.7274,31.3122,31.3181,6887354.1239933,0
+EXC.US,D,20210618,000000,31.2175,31.2428,30.2911,30.3313,17318828.372942,0
+EXC.US,D,20210621,000000,30.345,30.5941,30.2981,30.4407,7822380.3032462,0
+EXC.US,D,20210622,000000,30.3723,30.4476,30.1476,30.1818,6140690.5441756,0
+EXC.US,D,20210623,000000,30.1476,30.1759,29.834,30.0597,6144490.7937529,0
+EXC.US,D,20210624,000000,30.1007,30.2638,29.9844,30.1202,4721580.3243724,0
+EXC.US,D,20210625,000000,30.0381,30.4436,30.0313,30.386,5549931.3588795,0
+EXC.US,D,20210628,000000,30.4818,30.6547,30.3723,30.5492,4576848.4384384,0
+EXC.US,D,20210629,000000,30.5159,30.9165,30.212,30.3381,5493262.2991987,0
+EXC.US,D,20210630,000000,30.345,30.4476,30.0792,30.169,5659129.4271933,0
+EXC.US,D,20210701,000000,30.2638,30.6997,30.1339,30.6243,4553027.5365634,0
+EXC.US,D,20210702,000000,30.6713,30.7671,30.5022,30.726,3444518.3776854,0
+EXC.US,D,20210706,000000,30.5765,30.6507,30.1202,30.5559,5959022.6478067,0
+EXC.US,D,20210707,000000,30.597,30.7671,30.3665,30.726,4533072.3881638,0
+EXC.US,D,20210708,000000,30.5629,30.7611,30.4192,30.5902,4556232.1100691,0
+EXC.US,D,20210709,000000,30.5296,30.7124,30.3313,30.5765,4424127.123956,0
+EXC.US,D,20210712,000000,30.5629,30.8422,30.4192,30.8285,5356294.672164,0
+EXC.US,D,20210713,000000,30.7611,30.8422,30.3792,30.4955,3998779.6098641,0
+EXC.US,D,20210714,000000,30.6049,30.9712,30.3997,30.7328,5450855.6897897,0
+EXC.US,D,20210715,000000,30.597,31.1754,30.5696,31.1344,6841812.5389704,0
+EXC.US,D,20210716,000000,31.1617,31.5233,31.1275,31.3122,5594056.4221101,0
+EXC.US,D,20210719,000000,31.278,31.3591,30.4603,30.8559,11921667.456469,0
+EXC.US,D,20210720,000000,31.0192,31.6044,30.8422,31.3591,7120630.9039293,0
+EXC.US,D,20210721,000000,31.276,31.5086,31.1754,31.2096,5466374.9961028,0
+EXC.US,D,20210722,000000,31.2428,31.3932,31.1833,31.3259,4325903.0055392,0
+EXC.US,D,20210723,000000,31.4626,31.7617,31.3805,31.6727,3705653.7607035,0
+EXC.US,D,20210726,000000,31.659,31.9248,31.4188,31.5975,6706216.3997982,0
+EXC.US,D,20210727,000000,31.4753,32.2452,31.3942,32.1642,5299302.1869874,0
+EXC.US,D,20210728,000000,32.0743,32.2658,31.7274,31.9864,5621185.2708295,0
+EXC.US,D,20210729,000000,32.1153,32.3332,32.0538,32.217,4598886.4060919,0
+EXC.US,D,20210730,000000,32.1642,32.4212,31.8095,31.8632,5352918.1509265,0
+EXC.US,D,20210802,000000,32.0479,32.2727,31.8603,32.0196,5667346.0723875,0
+EXC.US,D,20210803,000000,32.3059,32.388,32.0264,32.258,6411843.9295805,0
+EXC.US,D,20210804,000000,32.1359,32.2521,31.6044,31.8428,5731803.9549292,0
+EXC.US,D,20210805,000000,31.8847,32.5228,31.8672,32.4554,6053272.5219174,0
+EXC.US,D,20210806,000000,32.388,32.596,32.2101,32.4075,5103722.9002995,0
+EXC.US,D,20210809,000000,32.3469,32.4075,32.0674,32.2912,3848195.360051,0
+EXC.US,D,20210810,000000,32.3059,32.558,32.1495,32.388,5162558.7061033,0
+EXC.US,D,20210811,000000,32.511,32.8588,32.4554,32.8168,5346030.0066616,0
+EXC.US,D,20210812,000000,32.983,33.0581,32.7739,32.9624,5553199.3892862,0
+EXC.US,D,20210813,000000,33.0924,33.2164,32.9663,33.1812,3203793.5998574,0
+EXC.US,D,20210816,000000,33.2848,33.6961,33.2224,33.3396,9160775.3918448,0
+EXC.US,D,20210817,000000,33.1882,33.2194,32.7631,33.1882,6980086.1499697,0
+EXC.US,D,20210818,000000,33.1549,33.2438,32.9136,33.0924,7556050.6658234,0
+EXC.US,D,20210819,000000,33.1618,33.6961,33.1335,33.4832,5773577.0188256,0
+EXC.US,D,20210820,000000,33.4431,33.9131,33.2575,33.875,9719166.440087,0
+EXC.US,D,20210823,000000,33.7451,33.9366,33.5077,33.6688,5370854.9604716,0
+EXC.US,D,20210824,000000,33.7098,33.7098,33.2917,33.5663,4831515.3115376,0
+EXC.US,D,20210825,000000,33.5252,33.6688,33.4226,33.5526,7096450.7541142,0
+EXC.US,D,20210826,000000,33.621,33.6277,33.4119,33.4764,3893381.7911276,0
+EXC.US,D,20210827,000000,33.5389,33.9063,33.5389,33.6894,5523482.1131008,0
+EXC.US,D,20210830,000000,33.6493,33.917,33.5721,33.7998,4321567.4662961,0
+EXC.US,D,20210831,000000,33.6961,33.7578,33.4764,33.6414,9036385.5367076,0
+EXC.US,D,20210901,000000,33.7031,34.0909,33.579,34.0392,5943639.4667816,0
+EXC.US,D,20210902,000000,34.0597,34.5471,34.0128,34.3831,7368902.9589949,0
+EXC.US,D,20210903,000000,34.1554,34.4515,33.9531,34.1905,5151383.1270207,0
+EXC.US,D,20210907,000000,34.1085,34.2522,33.8887,33.9776,7140296.4022805,0
+EXC.US,D,20210908,000000,33.9844,34.7358,33.8486,34.5608,7728163.1810845,0
+EXC.US,D,20210909,000000,34.4104,34.7387,34.3,34.472,7051904.0095408,0
+EXC.US,D,20210910,000000,34.5678,34.6849,34.2248,34.2522,8530811.1001501,0
+EXC.US,D,20210913,000000,34.6028,34.9898,34.4543,34.6986,9418136.1127456,0
+EXC.US,D,20210914,000000,34.9858,34.9858,34.4583,34.5745,8577012.8416442,0
+EXC.US,D,20210915,000000,34.5745,34.9594,34.346,34.897,11307934.825977,0
+EXC.US,D,20210916,000000,34.7807,34.8159,34.4026,34.4378,8521046.9253677,0
+EXC.US,D,20210917,000000,34.4515,34.8423,34.0059,34.2179,19301372.417628,0
+EXC.US,D,20210920,000000,34.1495,34.4583,33.6561,34.1154,9018228.6750052,0
+EXC.US,D,20210921,000000,34.1154,34.1838,33.621,33.6414,7088213.6389519,0
+EXC.US,D,20210922,000000,33.8339,34.0909,33.5526,33.8887,7265509.1501352,0
+EXC.US,D,20210923,000000,33.8887,34.4964,33.7451,34.0734,5951528.5924863,0
+EXC.US,D,20210924,000000,33.9229,34.2112,33.6894,33.7929,5672828.9533423,0
+EXC.US,D,20210927,000000,33.8339,34.1759,33.5037,33.5526,6667636.6509251,0
+EXC.US,D,20210928,000000,33.3465,33.5389,33.0308,33.0787,7773127.5130071,0
+EXC.US,D,20210929,000000,33.1198,33.576,32.9957,33.3739,8200539.4233816,0
+EXC.US,D,20210930,000000,33.3806,33.5389,32.9693,33.1745,10080981.314195,0
+EXC.US,D,20211001,000000,33.2291,33.4226,32.7504,32.7973,8261247.2077679,0
+EXC.US,D,20211004,000000,32.7504,33.2468,32.6458,33.1812,11213270.435013,0
+EXC.US,D,20211005,000000,33.2917,33.5496,32.9175,33.1745,8683522.1796485,0
+EXC.US,D,20211006,000000,33.0024,33.7168,32.7836,33.7031,7321079.9960275,0
+EXC.US,D,20211007,000000,33.7715,33.8545,33.3396,33.4294,7215297.3418908,0
+EXC.US,D,20211008,000000,33.4294,33.5604,33.1265,33.1812,4854478.5217492,0
+EXC.US,D,20211011,000000,33.2224,33.2224,32.598,32.6458,4561560.4427649,0
+EXC.US,D,20211012,000000,32.7504,33.2536,32.6391,33.1402,6453549.4425821,0
+EXC.US,D,20211013,000000,33.2224,33.7098,33.0621,33.6825,7797970.8897884,0
+EXC.US,D,20211014,000000,33.8125,34.468,33.7098,34.4026,9052114.6601936,0
+EXC.US,D,20211015,000000,34.472,34.767,34.1554,34.1838,8426641.4794994,0
+EXC.US,D,20211018,000000,33.9229,34.2796,33.7479,34.2395,5467563.2777509,0
+EXC.US,D,20211019,000000,34.3889,34.5716,34.2395,34.5335,4986842.4529588,0
+EXC.US,D,20211020,000000,34.5335,35.1891,34.5003,35.1442,6220764.9653789,0
+EXC.US,D,20211021,000000,34.9184,35.1793,34.8628,35.0485,4447775.0546005,0
+EXC.US,D,20211022,000000,35.1646,35.3503,35.0621,35.2125,4988599.7997201,0
+EXC.US,D,20211025,000000,35.151,35.5692,35.0621,35.406,4916698.0132796,0
+EXC.US,D,20211026,000000,35.5429,35.8935,35.4265,35.7002,5438339.3277966,0
+EXC.US,D,20211027,000000,35.5975,35.8935,35.364,35.6728,6218818.2714128,0
+EXC.US,D,20211028,000000,35.6865,36.2355,35.6669,36.2013,7600940.2823626,0
+EXC.US,D,20211029,000000,36.1456,36.7436,36.0919,36.5032,9681223.3072218,0
+EXC.US,D,20211101,000000,36.3938,37.0797,36.0851,36.9839,8464921.3433399,0
+EXC.US,D,20211102,000000,37.0229,37.1833,36.6547,36.8804,8557624.7113609,0
+EXC.US,D,20211103,000000,37.0866,37.5389,36.682,37.0933,7454466.4021435,0
+EXC.US,D,20211104,000000,37.0729,37.1833,36.7124,37.1344,9131906.5958372,0
+EXC.US,D,20211105,000000,37.1764,37.5056,37.107,37.1559,6801653.5320585,0
+EXC.US,D,20211108,000000,37.1344,37.2233,36.1154,36.4554,7373386.9055067,0
+EXC.US,D,20211109,000000,36.5442,37.2028,36.4554,37.1207,8106825.8624351,0
+EXC.US,D,20211110,000000,37.0866,37.4089,36.9078,37.3678,5346760.7845226,0
+EXC.US,D,20211111,000000,37.3268,37.5672,37.067,37.5389,6369759.7221692,0
+EXC.US,D,20211112,000000,37.5272,37.8486,37.4372,37.5965,8196310.3279727,0
+EXC.US,D,20211115,000000,37.6307,37.8662,37.3405,37.8525,4958476.1946679,0
+EXC.US,D,20211116,000000,37.8662,37.9141,37.4471,37.493,5310974.1627964,0
+EXC.US,D,20211117,000000,37.4168,37.5135,36.8569,37.0299,9670050.7986342,0
+EXC.US,D,20211118,000000,36.94,37.2301,36.7602,37.0015,6443685.9884544,0
+EXC.US,D,20211119,000000,37.0162,37.1823,36.7808,37.0503,6303549.6103583,0
+EXC.US,D,20211122,000000,37.0503,37.7314,37.0015,37.2927,6449460.5664546,0
+EXC.US,D,20211123,000000,37.1676,37.6581,37.1676,37.5819,5111786.0207331,0
+EXC.US,D,20211124,000000,37.5545,37.7724,37.3191,37.6718,4254329.7620868,0
+EXC.US,D,20211126,000000,37.5272,37.5408,36.8364,36.9263,4358356.0929608,0
+EXC.US,D,20211129,000000,37.1402,37.5614,36.9263,37.4372,6164122.5166567,0
+EXC.US,D,20211130,000000,37.2233,37.2643,36.1446,36.4427,15193625.026591,0
+EXC.US,D,20211201,000000,36.8013,37.1402,36.0968,36.1379,8632470.0792136,0
+EXC.US,D,20211202,000000,36.3938,36.9809,36.3723,36.5736,10495540.131601,0
+EXC.US,D,20211203,000000,36.8569,36.94,35.7519,36.4494,12100552.460675,0
+EXC.US,D,20211206,000000,36.8159,37.4031,36.6566,36.9946,8860378.610016,0
+EXC.US,D,20211207,000000,36.94,37.5135,36.9194,37.2643,9548393.684238,0
+EXC.US,D,20211208,000000,37.4579,37.5428,36.684,36.9263,7532341.3252747,0
+EXC.US,D,20211209,000000,36.8491,37.0229,36.4837,36.725,7662212.0143699,0
+EXC.US,D,20211210,000000,36.9809,37.3094,36.7387,37.2575,6381809.3688897,0
+EXC.US,D,20211213,000000,37.1949,37.579,36.9605,37.4168,10508400.389059,0
+EXC.US,D,20211214,000000,37.2575,37.5545,36.9672,37.2155,7080093.2026077,0
+EXC.US,D,20211215,000000,37.3191,37.8448,37.1579,37.7968,6749860.4187786,0
+EXC.US,D,20211216,000000,37.7382,37.9942,37.5135,37.5682,9424858.4502689,0
+EXC.US,D,20211217,000000,37.1539,37.6063,36.7739,36.9879,18405119.428447,0
+EXC.US,D,20211220,000000,36.5805,36.9742,35.8858,36.9048,9613861.7597054,0
+EXC.US,D,20211221,000000,37.2086,37.5203,36.8637,37.279,6632899.1150638,0
+EXC.US,D,20211222,000000,37.1266,37.6386,37.0914,37.575,6208935.3708155,0
+EXC.US,D,20211223,000000,37.6386,37.9326,37.5897,37.6581,5148825.4045069,0
+EXC.US,D,20211227,000000,37.6581,37.9102,37.5722,37.8799,3069508.5621419,0
+EXC.US,D,20211228,000000,37.9072,38.4534,37.8662,38.4329,4733927.8091288,0
+EXC.US,D,20211229,000000,38.5637,39.3171,38.5433,39.152,6822501.1710673,0
+EXC.US,D,20211230,000000,39.1588,39.7421,39.1373,39.6357,8650314.7739025,0
+EXC.US,D,20211231,000000,39.3318,40.0919,39.3318,39.918,5727582.0240092,0
+EXC.US,D,20220103,000000,39.4607,39.5037,38.5296,39.4413,15377504.703014,0
+EXC.US,D,20220104,000000,39.1168,39.8252,39.1168,39.4002,12802514.747659,0
+EXC.US,D,20220105,000000,39.3933,39.96,39.3025,39.3729,13722207.897309,0
+EXC.US,D,20220106,000000,39.3102,39.4764,39.1031,39.2067,8250285.5398518,0
+EXC.US,D,20220107,000000,39.2067,39.5242,38.8677,39.1442,12185356.468006,0
+EXC.US,D,20220110,000000,39.2204,39.4139,38.8755,39.2692,12716818.249719,0
+EXC.US,D,20220111,000000,39.2341,39.2828,38.087,38.4397,13873756.282619,0
+EXC.US,D,20220112,000000,38.3499,38.7367,38.1798,38.6958,13028014.986715,0
+EXC.US,D,20220113,000000,38.9927,39.3445,38.8501,39.0407,14578332.584531,0
+EXC.US,D,20220114,000000,39.0484,39.1373,38.7152,38.8677,10704984.75118,0
+EXC.US,D,20220118,000000,38.3157,38.8608,38.2385,38.7289,14861362.645426,0
+EXC.US,D,20220119,000000,38.7435,39.3102,38.7025,39.0407,12902152.317374,0
+EXC.US,D,20220120,000000,39.2556,40.0323,39.0748,39.3796,12228318.837048,0
+EXC.US,D,20220121,000000,39.5663,39.7041,39.0377,39.2341,13651195.530982,0
+EXC.US,D,20220124,000000,39.4343,39.5242,37.7694,38.7709,15083766.801807,0
+EXC.US,D,20220125,000000,38.4465,38.7572,38.13,38.3294,11525378.085589,0
+EXC.US,D,20220126,000000,38.4534,39.0484,38.2121,38.4945,12149961.84617,0
+EXC.US,D,20220127,000000,38.7709,39.4969,38.4329,38.7924,16047184.82681,0
+EXC.US,D,20220128,000000,38.6468,39.6484,38.3841,39.622,12220555.601648,0
+EXC.US,D,20220131,000000,39.2204,40.0811,39.1588,40.05,13968291.712784,0
+EXC.US,D,20220201,000000,39.8496,40.2287,39.3415,39.9669,10901630.523206,0
+EXC.US,D,20220202,000000,39.7842,41.7509,39.5321,41.5282,30648617.770339,0
+EXC.US,D,20220203,000000,40.8793,42.6527,40.8793,42.43,26408851.367055,0
+EXC.US,D,20220204,000000,41.3445,42.5315,41.2956,42.1682,18014213.659177,0
+EXC.US,D,20220207,000000,41.7606,42.3811,41.703,42.2844,14849298.669728,0
+EXC.US,D,20220208,000000,42.5169,42.6527,41.6248,41.6835,15228495.617245,0
+EXC.US,D,20220209,000000,41.8193,42.1339,41.2185,41.2761,10742277.962558,0
+EXC.US,D,20220210,000000,40.894,41.577,40.6518,40.7338,11720654.416749,0
+EXC.US,D,20220211,000000,40.811,41.4119,40.6859,40.8208,11614492.044703,0
+EXC.US,D,20220214,000000,40.9567,41.0348,39.9971,40.8892,13539119.385154,0
+EXC.US,D,20220215,000000,41.0151,41.1891,40.1428,40.4436,10807671.322642,0
+EXC.US,D,20220216,000000,40.6566,40.9713,40.2688,40.6947,10043602.128951,0
+EXC.US,D,20220217,000000,40.5501,40.6996,40.1428,40.4533,8215187.7325521,0
+EXC.US,D,20220218,000000,40.6859,40.6859,40.1574,40.3372,9251188.1704356,0
+EXC.US,D,20220222,000000,40.4339,40.6566,40.0753,40.3557,11843004.439565,0
+EXC.US,D,20220223,000000,40.4241,40.5882,39.5369,39.6971,8423607.8302274,0
+EXC.US,D,20220224,000000,39.9023,40.4495,39.1891,40.3518,12279673.893012,0
+EXC.US,D,20220225,000000,40.3909,41.7002,40.342,41.622,8168944.0276233,0
+EXC.US,D,20220228,000000,41.1823,41.8662,40.938,41.5829,13565043.576251,0
+EXC.US,D,20220301,000000,41.0358,41.6659,40.9087,41.2605,8228019.332054,0
+EXC.US,D,20220302,000000,41.2898,42.0371,41.1725,41.7783,7301376.6282354,0
+EXC.US,D,20220303,000000,41.8174,42.3108,41.7832,42.1398,7406224.8283284,0
+EXC.US,D,20220304,000000,41.8955,43.2633,41.5634,43.2633,9254101.0468959,0
+EXC.US,D,20220307,000000,43.1559,43.703,42.7651,42.8237,10301766.2961,0
+EXC.US,D,20220308,000000,43.1462,43.2732,42.1055,42.4915,8826865.178247,0
+EXC.US,D,20220309,000000,42.7357,42.9117,42.262,42.5502,8774596.1382088,0
+EXC.US,D,20220310,000000,42.3157,42.7993,42.1496,42.5989,10090837.603834,0
+EXC.US,D,20220311,000000,43.2243,43.3806,42.5892,42.6283,6558010.7602781,0
+EXC.US,D,20220314,000000,42.6967,43.107,42.5159,42.5795,6953140.5074647,0
+EXC.US,D,20220315,000000,42.8824,43.0045,42.2765,42.7553,6535007.6336288,0
+EXC.US,D,20220316,000000,42.638,43.0778,41.7297,42.4427,8923662.5398875,0
+EXC.US,D,20220317,000000,42.472,42.7407,42.3108,42.4524,7629576.7442324,0
+EXC.US,D,20220318,000000,42.3157,42.5305,41.876,42.257,13393489.891119,0
+EXC.US,D,20220321,000000,42.2961,42.7065,42.218,42.6576,8722610.6072287,0
+EXC.US,D,20220322,000000,42.8041,42.9801,42.3548,42.6283,5824007.8557286,0
+EXC.US,D,20220323,000000,42.6186,42.9995,42.0616,42.6967,7391075.0049397,0
+EXC.US,D,20220324,000000,42.8335,43.5467,42.7749,43.449,4987257.9933111,0
+EXC.US,D,20220325,000000,43.449,44.4993,43.4002,44.4652,5832491.6340065,0
+EXC.US,D,20220328,000000,44.5336,44.9732,44.2795,44.9634,9492670.3370833,0
+EXC.US,D,20220329,000000,44.9489,45.9405,44.9489,45.9112,8662748.2325249,0
+EXC.US,D,20220330,000000,45.8721,46.1651,45.7158,46.1457,6269788.4919753,0
+EXC.US,D,20220331,000000,46.3118,46.9273,46.2238,46.5364,8389069.8765552,0
+EXC.US,D,20220401,000000,46.5071,46.727,46.1995,46.5658,10514987.624792,0
+EXC.US,D,20220404,000000,46.6537,46.6928,45.7548,46.2532,6358768.3727993,0
+EXC.US,D,20220405,000000,46.2434,47.0738,46.2434,46.7026,8763767.5250853,0
+EXC.US,D,20220406,000000,46.9566,48.6957,46.81,48.5688,12731845.253299,0
+EXC.US,D,20220407,000000,48.3636,48.9791,48.1388,48.8717,13780438.815556,0
+EXC.US,D,20220408,000000,48.9595,49.1354,48.1192,48.9791,6162218.8096237,0
+EXC.US,D,20220411,000000,48.7836,48.9888,47.0641,47.1324,7664280.5046462,0
+EXC.US,D,20220412,000000,47.0641,47.5477,46.6585,46.9467,7712625.4518002,0
+EXC.US,D,20220413,000000,46.9566,47.6014,46.8686,47.5233,7180549.5710455,0
+EXC.US,D,20220414,000000,47.7578,48.217,47.5233,47.9043,6646176.9598703,0
+EXC.US,D,20220418,000000,47.9043,48.2463,47.6942,48.0998,5535111.1019769,0
+EXC.US,D,20220419,000000,48.1974,48.4612,47.9776,48.3636,4415618.7817163,0
+EXC.US,D,20220420,000000,48.9985,49.4969,48.8617,49.0963,6338854.1643357,0
+EXC.US,D,20220421,000000,48.8717,49.5458,48.5589,48.598,5462707.8013182,0
+EXC.US,D,20220422,000000,48.5395,48.7152,47.4451,47.533,7684832.352616,0
+EXC.US,D,20220425,000000,47.533,47.8262,46.3997,47.6503,6404151.3155695,0
+EXC.US,D,20220426,000000,47.2595,48.2072,47.1618,47.3083,4958412.7377667,0
+EXC.US,D,20220427,000000,47.3865,47.7311,46.6439,46.6928,7068686.3128854,0
+EXC.US,D,20220428,000000,46.7514,47.3865,46.473,47.2302,6648759.2463458,0
+EXC.US,D,20220429,000000,47.0543,47.1911,45.6376,45.7061,7354296.613259,0
+EXC.US,D,20220502,000000,45.7939,46.214,45.0123,45.579,6478811.4302111,0
+EXC.US,D,20220503,000000,45.7745,46.5317,45.4666,45.618,4620844.54087,0
+EXC.US,D,20220504,000000,46.1554,46.8492,45.7255,46.8198,8390955.1606169,0
+EXC.US,D,20220505,000000,46.5463,46.5854,45.3786,45.8232,7217189.7904413,0
+EXC.US,D,20220506,000000,45.7842,46.2336,45.4226,45.9796,11221331.508449,0
+EXC.US,D,20220509,000000,45.9796,46.1067,45.2174,45.6571,6617983.6728098,0
+EXC.US,D,20220510,000000,46.1358,46.9077,45.1588,45.6864,9084739.6953471,0
+EXC.US,D,20220511,000000,45.6376,47.2497,45.5301,46.5267,9627476.3354869,0
+EXC.US,D,20220512,000000,46.5838,46.9331,44.6699,45.1176,12239928.929073,0
+EXC.US,D,20220513,000000,45.4226,46.0229,45.1176,45.9835,5683593.180538,0
+EXC.US,D,20220516,000000,46.1114,46.5001,45.6686,46.1212,4783926.5153438,0
+EXC.US,D,20220517,000000,46.2492,46.7954,45.6292,46.7806,5206528.3400323,0
+EXC.US,D,20220518,000000,46.8691,47.125,46.2,46.3771,7058953.7868975,0
+EXC.US,D,20220519,000000,46.3082,46.7609,45.6735,46.5936,5916163.3573298,0
+EXC.US,D,20220520,000000,46.6132,46.8593,45.6046,46.3968,6276115.3870432,0
+EXC.US,D,20220523,000000,47.0365,47.3809,46.6527,47.125,4403539.0409816,0
+EXC.US,D,20220524,000000,47.1348,48.2369,46.7215,48.05,6525836.5409766,0
+EXC.US,D,20220525,000000,48.05,48.4042,47.8827,48.2369,5267791.9921609,0
+EXC.US,D,20220526,000000,48.2664,48.7043,48.2271,48.3747,5086614.7890018,0
+EXC.US,D,20220527,000000,48.2566,49.0635,48.1582,49.0537,5309716.7158661,0
+EXC.US,D,20220531,000000,48.6797,48.8864,48.0795,48.3649,12423145.713386,0
+EXC.US,D,20220601,000000,48.7093,48.7093,47.9122,48.4042,4929690.0044882,0
+EXC.US,D,20220602,000000,48.6895,48.6995,47.312,48.2074,5306605.0080978,0
+EXC.US,D,20220603,000000,47.9614,48.4092,47.8925,47.9516,4517331.8160849,0
+EXC.US,D,20220606,000000,48.3157,48.3551,47.6613,47.7744,4527226.884191,0
+EXC.US,D,20220607,000000,47.8089,48.3451,47.5285,48.2664,4124772.9099977,0
+EXC.US,D,20220608,000000,48.1484,48.4436,47.2922,47.4005,5616831.703776,0
+EXC.US,D,20220609,000000,47.1565,47.3809,45.7867,45.9146,5349867.0954291,0
+EXC.US,D,20220610,000000,45.3833,45.6785,44.97,45.275,6734088.2439286,0
+EXC.US,D,20220613,000000,44.537,44.7141,42.8248,42.9822,8225077.959793,0
+EXC.US,D,20220614,000000,43.1102,43.2085,41.0585,41.6341,9262094.7148452,0
+EXC.US,D,20220615,000000,41.9785,42.3525,40.9847,41.5849,7688500.4379246,0
+EXC.US,D,20220616,000000,40.8469,41.0634,40.1138,40.5615,7978571.1532376,0
+EXC.US,D,20220617,000000,40.7288,40.9453,39.5283,40.2565,14875441.753063,0
+EXC.US,D,20220621,000000,40.5714,41.2189,40.3549,40.9354,6525932.0669499,0
+EXC.US,D,20220622,000000,40.6108,41.4914,40.4532,41.0241,6018028.5968101,0
+EXC.US,D,20220623,000000,41.2798,41.7374,41.1372,41.5554,4997764.455266,0
+EXC.US,D,20220624,000000,41.6341,42.6673,41.4324,42.5984,7288910.2104626,0
+EXC.US,D,20220627,000000,42.5197,43.4496,42.4017,43.1889,4537885.1438498,0
+EXC.US,D,20220628,000000,43.2676,43.6957,42.9035,43.1791,5959513.8569982,0
+EXC.US,D,20220629,000000,43.2381,43.7596,43.2283,43.6317,4912001.4396885,0
+EXC.US,D,20220630,000000,43.4448,44.9257,43.1791,44.596,10849770.942957,0
+EXC.US,D,20220701,000000,44.478,45.3931,44.4189,45.3341,7810139.553877,0
+EXC.US,D,20220705,000000,45.1078,45.1668,42.0622,42.9232,8195934.4080679,0
+EXC.US,D,20220706,000000,43.4349,43.9958,42.8445,43.553,4690712.4738492,0
+EXC.US,D,20220707,000000,44.0942,44.4091,43.6415,43.6809,4628199.8704315,0
+EXC.US,D,20220708,000000,43.8481,43.9859,43.302,43.5825,3505770.7004483,0
+EXC.US,D,20220711,000000,43.5283,43.8285,43.0413,43.7203,3910524.4116371,0
+EXC.US,D,20220712,000000,43.6711,44.2516,43.2972,43.5235,4062180.024113,0
+EXC.US,D,20220713,000000,42.9724,43.553,42.7756,42.9035,4974680.7054426,0
+EXC.US,D,20220714,000000,42.2049,43.5136,42.0573,43.4448,4577222.5364059,0
+EXC.US,D,20220715,000000,43.6022,43.8875,42.938,43.5235,4984890.806014,0
+EXC.US,D,20220718,000000,43.5924,43.8088,43.0363,43.0609,3729003.7214675,0
+EXC.US,D,20220719,000000,43.5136,43.6415,42.9232,43.0019,7322026.2199495,0
+EXC.US,D,20220720,000000,43.1987,43.4152,42.4017,42.4115,8900694.5520261,0
+EXC.US,D,20220721,000000,42.4804,42.5936,42.0474,42.5689,6300585.2797131,0
+EXC.US,D,20220722,000000,42.7854,43.3906,42.7765,43.3168,4187713.3478278,0
+EXC.US,D,20220725,000000,43.3955,43.8481,43.1791,43.7104,3619589.8976294,0
+EXC.US,D,20220726,000000,43.917,44.2467,43.6415,43.9859,4731317.1099021,0
+EXC.US,D,20220727,000000,43.8285,43.9564,43.3119,43.7498,7196929.8767508,0
+EXC.US,D,20220728,000000,44.3107,45.5604,44.0942,45.5309,8306141.9104715,0
+EXC.US,D,20220729,000000,45.2848,45.9983,45.2848,45.7474,4656347.5130732,0
+EXC.US,D,20220801,000000,45.6686,45.8555,44.7928,45.3735,5776521.6603463,0
+EXC.US,D,20220802,000000,45.5407,45.7768,45.0191,45.0979,5386361.0659291,0
+EXC.US,D,20220803,000000,43.5628,44.2714,43.2578,43.6022,10866762.371398,0
+EXC.US,D,20220804,000000,43.7792,44.6403,43.7203,44.3402,7055144.9427708,0
+EXC.US,D,20220805,000000,44.2812,44.8667,43.425,44.0548,11781978.429331,0
+EXC.US,D,20220808,000000,44.6452,44.8027,43.9877,44.2614,4058437.2351806,0
+EXC.US,D,20220809,000000,44.4091,44.8469,44.2467,44.6747,5000767.4260223,0
+EXC.US,D,20220810,000000,44.8322,44.9502,44.1336,44.8027,5066898.8378539,0
+EXC.US,D,20220811,000000,44.8617,45.5604,44.7043,44.97,4318021.9539736,0
+EXC.US,D,20220812,000000,45.1068,45.8602,45.0969,45.771,4915011.9636263,0
+EXC.US,D,20220815,000000,45.6272,46.346,45.6223,46.2964,4635298.5993374,0
+EXC.US,D,20220816,000000,46.2468,46.8218,46.1675,46.2865,5157001.30594,0
+EXC.US,D,20220817,000000,46.0188,46.1378,45.5925,45.8503,5609898.3741939,0
+EXC.US,D,20220818,000000,45.9197,46.3063,45.7363,45.9098,6904942.5225737,0
+EXC.US,D,20220819,000000,45.8602,46.0882,45.6421,45.7412,7305809.9354052,0
+EXC.US,D,20220822,000000,45.543,45.6322,44.8279,44.9581,3942807.8931441,0
+EXC.US,D,20220823,000000,44.8788,44.968,44.3236,44.6805,7222840.8927955,0
+EXC.US,D,20220824,000000,44.5714,45.1464,44.5367,45.0969,8541938.9218113,0
+EXC.US,D,20220825,000000,45.2852,45.543,44.8887,45.424,7530274.8263102,0
+EXC.US,D,20220826,000000,45.6718,45.7412,44.2839,44.3236,7647833.8052148,0
+EXC.US,D,20220829,000000,43.9965,44.9779,43.8577,44.6111,5089434.3728426,0
+EXC.US,D,20220830,000000,44.5814,44.7201,43.5008,43.6792,4575210.2987585,0
+EXC.US,D,20220831,000000,43.6594,44.3038,43.5206,43.5305,8433443.2708239,0
+EXC.US,D,20220901,000000,43.3422,44.1997,43.3422,44.0659,5445902.0704148,0
+EXC.US,D,20220902,000000,44.3335,44.8738,43.6098,43.699,6960785.1306425,0
+EXC.US,D,20220906,000000,43.8279,44.5219,43.4165,43.5107,5615264.7519924,0
+EXC.US,D,20220907,000000,43.7982,45.0969,43.7288,44.7201,10304961.475751,0
+EXC.US,D,20220908,000000,44.4723,45.2803,44.4227,44.9779,7273387.7333,0
+EXC.US,D,20220909,000000,45.3744,45.7313,45.0374,45.4438,6533147.3605939,0
+EXC.US,D,20220912,000000,45.543,45.7908,45.2059,45.7115,7665276.5504953,0
+EXC.US,D,20220913,000000,45.2357,45.3348,43.4413,43.6396,8018040.2369253,0
+EXC.US,D,20220914,000000,43.6594,44.3236,43.6297,43.9667,6729600.1628777,0
+EXC.US,D,20220915,000000,43.699,43.7189,42.7325,42.8663,5791849.8518102,0
+EXC.US,D,20220916,000000,42.8564,43.0299,42.445,42.8366,13108694.149384,0
+EXC.US,D,20220919,000000,42.5689,43.02,42.4053,43.015,6541151.5349982,0
+EXC.US,D,20220920,000000,42.6185,42.792,42.2715,42.4103,6497101.844757,0
+EXC.US,D,20220921,000000,42.6482,42.9845,41.7064,41.7362,6467099.5562492,0
+EXC.US,D,20220922,000000,41.6965,41.7461,41.1166,41.3198,6548995.3232992,0
+EXC.US,D,20220923,000000,40.8142,41.528,40.4573,41.3099,8752909.1882448,0
+EXC.US,D,20220926,000000,41.3099,41.3396,39.8328,40.2293,6226825.0339088,0
+EXC.US,D,20220927,000000,40.378,40.6457,39.3866,39.803,8376572.7794888,0
+EXC.US,D,20220928,000000,40.0211,40.2194,39.2875,39.3371,10432686.310943,0
+EXC.US,D,20220929,000000,39.0793,39.1289,37.052,37.4238,14153458.305239,0
+EXC.US,D,20220930,000000,37.6121,37.8996,37.0371,37.1363,9700789.0417658,0
+EXC.US,D,20221003,000000,37.9194,38.5043,37.4535,38.1474,10629593.036161,0
+EXC.US,D,20221004,000000,38.4151,39.694,38.3358,39.6642,12465018.315522,0
+EXC.US,D,20221005,000000,38.9108,39.0198,37.8352,38.3655,10001775.252181,0
+EXC.US,D,20221006,000000,38.2268,38.3308,37.3593,37.4337,7888440.1956559,0
+EXC.US,D,20221007,000000,37.3643,37.513,36.4423,36.6406,7181584.3416753,0
+EXC.US,D,20221010,000000,36.8488,37.5923,36.8488,37.4832,11601469.273413,0
+EXC.US,D,20221011,000000,37.3742,37.9095,37.0768,37.1462,8388019.7071688,0
+EXC.US,D,20221012,000000,37.2156,37.2205,35.6294,35.6492,7634440.0525064,0
+EXC.US,D,20221013,000000,35.104,37.0966,35.0148,36.9082,9405905.5730197,0
+EXC.US,D,20221014,000000,37.2552,37.5229,36.1697,36.2738,6889606.988425,0
+EXC.US,D,20221017,000000,36.9776,37.5229,36.6901,36.7794,7975109.2145372,0
+EXC.US,D,20221018,000000,37.2354,37.7212,36.9479,37.2354,7570861.5889232,0
+EXC.US,D,20221019,000000,36.6128,37.1363,36.4621,36.5315,6317870.8785924,0
+EXC.US,D,20221020,000000,36.3233,36.3531,34.8809,35.2329,10173643.588355,0
+EXC.US,D,20221021,000000,35.4311,36.6703,35.1436,36.4027,11776639.142394,0
+EXC.US,D,20221024,000000,36.6307,36.938,36.3481,36.5514,5237092.4771475,0
+EXC.US,D,20221025,000000,36.5514,37.5427,36.5315,37.4337,7548963.3378653,0
+EXC.US,D,20221026,000000,37.4832,37.9591,37.0371,37.285,13436012.933565,0
+EXC.US,D,20221027,000000,37.7311,38.2168,37.285,37.3742,9772275.8515784,0
+EXC.US,D,20221028,000000,37.4238,38.4746,37.4238,38.425,7660581.9786392,0
+EXC.US,D,20221031,000000,38.3655,38.5242,38.0582,38.2565,6348597.4263594,0
+EXC.US,D,20221101,000000,38.5638,38.6729,38.2069,38.425,5415477.1292195,0
+EXC.US,D,20221102,000000,38.1574,38.9268,37.6518,37.7112,8676340.4590057,0
+EXC.US,D,20221103,000000,35.8078,37.4733,35.788,36.6406,15052205.540374,0
+EXC.US,D,20221104,000000,36.8587,37.2057,36.0656,36.8587,12638953.514123,0
+EXC.US,D,20221107,000000,37.1462,37.3048,35.7137,36.363,11243384.601478,0
+EXC.US,D,20221108,000000,36.3035,37.4931,36.3035,37.3841,11653187.235088,0
+EXC.US,D,20221109,000000,37.2453,37.9393,37.2156,37.3643,12008171.109024,0
+EXC.US,D,20221110,000000,38.653,38.772,37.86,38.663,8723806.6758641,0
+EXC.US,D,20221111,000000,38.8216,39.0248,38.1276,38.772,7553057.7227308,0
+EXC.US,D,20221114,000000,39,39.07,38.03,38.06,6553758,0
+EXC.US,D,20221115,000000,38.42,38.83,37.78,38.24,6885586,0
+EXC.US,D,20221116,000000,38.31,38.72,38.025,38.06,5964019,0
+EXC.US,D,20221117,000000,37.66,37.88,37.24,37.48,5341799,0
+EXC.US,D,20221118,000000,37.84,38.725,37.595,38.58,7599060,0
+EXC.US,D,20221121,000000,38.51,38.83,38.355,38.7,5784330,0
+EXC.US,D,20221122,000000,39.05,39.52,38.92,39.45,7653647,0
+EXC.US,D,20221123,000000,39.3,39.88,39.21,39.87,6215564,0
+EXC.US,D,20221125,000000,39.98,40.27,39.94,40.07,3381201,0
+EXC.US,D,20221128,000000,40.03,40.41,39.83,40.23,10027653,0
+EXC.US,D,20221129,000000,40.01,40.11,39.61,40,7992471,0
+EXC.US,D,20221130,000000,39.95,41.39,39.89,41.37,13045695,0
+EXC.US,D,20221201,000000,41.66,42.04,41.175,41.53,7897042,0
+EXC.US,D,20221202,000000,41.18,41.47,40.79,41.45,5736168,0
+EXC.US,D,20221205,000000,41.18,41.79,41.07,41.75,8675586,0
+EXC.US,D,20221206,000000,41.76,42.995,41.76,42.87,19809316,0
+EXC.US,D,20221207,000000,42.87,42.94,42.125,42.31,14466756,0
+EXC.US,D,20221208,000000,42.22,42.38,41.57,41.77,9186653,0
+EXC.US,D,20221209,000000,41.83,42.08,41.405,41.42,5334209,0
+EXC.US,D,20221212,000000,41.59,42.53,41.18,42.5,5326053,0
+EXC.US,D,20221213,000000,43.29,43.51,42.19,42.54,8747586,0
+EXC.US,D,20221214,000000,42.69,43.65,42.47,42.82,7271206,0
+EXC.US,D,20221215,000000,42.7,42.79,41.985,42.38,6088536,0
+EXC.US,D,20221216,000000,41.85,42.02,40.84,41.93,18680209,0
+EXC.US,D,20221219,000000,41.82,42.32,41.58,41.77,6261042,0
+EXC.US,D,20221220,000000,41.78,42.33,41.43,42.06,7406610,0
+EXC.US,D,20221221,000000,42.36,42.722,42.2,42.63,4721872,0
+EXC.US,D,20221222,000000,42.4,42.55,41.855,42.52,6051859,0
+EXC.US,D,20221223,000000,42.48,43.075,42.375,43.04,3317966,0
+EXC.US,D,20221227,000000,43.17,43.27,42.86,43.15,6136084,0
+EXC.US,D,20221228,000000,43.25,43.49,42.85,42.94,3852629,0
+EXC.US,D,20221229,000000,43.17,43.46,43.04,43.13,3207501,0
+EXC.US,D,20221230,000000,43.14,43.31,42.85,43.23,6185267,0
+EXC.US,D,20230103,000000,43.25,43.35,42.425,43.16,5156717,0
+EXC.US,D,20230104,000000,43.39,43.96,43.22,43.73,4379565,0
+EXC.US,D,20230105,000000,43.41,43.48,42.2901,42.78,8060586,0
+EXC.US,D,20230106,000000,43.24,43.92,43.14,43.67,6971935,0
+EXC.US,D,20230109,000000,43.575,44.365,43.335,44.15,9541708,0
+EXC.US,D,20230110,000000,43.86,44.06,43.17,43.69,4502833,0
+EXC.US,D,20230111,000000,43.68,44.236,43.57,44.14,5144188,0
+EXC.US,D,20230112,000000,44.01,44.1,43.29,43.38,6937153,0
+EXC.US,D,20230113,000000,43.13,43.535,42.89,43.38,5776477,0
+EXC.US,D,20230117,000000,43.24,43.48,42.98,43.16,4599766,0
+EXC.US,D,20230118,000000,43.16,43.25,42.12,42.23,4586945,0
+EXC.US,D,20230119,000000,42.18,42.245,41.68,42.04,5570904,0
+EXC.US,D,20230120,000000,42,42.39,41.4601,42.34,5209749,0
+EXC.US,D,20230123,000000,42.09,42.39,41.74,41.82,4702766,0
+EXC.US,D,20230124,000000,41.86,41.96,41.24,41.51,3871448,0
+EXC.US,D,20230125,000000,41.22,41.56,40.95,41.42,5448639,0
+EXC.US,D,20230126,000000,41.36,41.69,41.185,41.6,3704356,0
+EXC.US,D,20230127,000000,41.51,41.81,41.28,41.69,4773108,0
+EXC.US,D,20230130,000000,41.58,42.275,41.49,41.75,3836465,0
+EXC.US,D,20230131,000000,41.85,42.25,41.61,42.19,5133849,0
+EXC.US,D,20230201,000000,41.91,42.6,41.635,42.3,6373820,0
+EXC.US,D,20230202,000000,42.19,42.9454,41.79,41.89,9350950,0
+EXC.US,D,20230203,000000,41.52,41.6,40.09,40.9,6980170,0
+EXC.US,D,20230206,000000,40.88,41.035,40.29,40.96,6949293,0
+EXC.US,D,20230207,000000,40.84,41.015,40.3,40.82,5374225,0
+EXC.US,D,20230208,000000,40.48,40.5,39.895,40.24,6619015,0
+EXC.US,D,20230209,000000,40.27,40.55,39.69,39.99,6727770,0
+EXC.US,D,20230210,000000,40.17,40.76,39.885,40.71,8817963,0
+EXC.US,D,20230213,000000,40.72,41.19,40.65,41.19,5163738,0
+EXC.US,D,20230214,000000,41.82,42.79,41.52,42.03,8258578,0
+EXC.US,D,20230215,000000,41.78,42.82,41.71,42.67,8479486,0
+EXC.US,D,20230216,000000,42.27,42.78,41.89,42.49,6338900,0
+EXC.US,D,20230217,000000,42.94,43.34,42.515,43.05,9367004,0
+EXC.US,D,20230221,000000,42.68,42.88,42.08,42.23,6676000,0
+EXC.US,D,20230222,000000,42.13,42.52,41.69,41.84,6907158,0
+EXC.US,D,20230223,000000,41.835,41.96,41.46,41.84,5860941,0
+EXC.US,D,20230224,000000,41.1,41.415,40.91,41.32,7671720,0
+EXC.US,D,20230227,000000,41.55,42.22,41.335,41.43,5390107,0
+EXC.US,D,20230228,000000,41.27,41.38,40.34,40.39,22622276,0
+EXC.US,D,20230301,000000,40.07,40.19,39.49,39.75,7707804,0
+EXC.US,D,20230302,000000,39.63,40.41,39.535,40.38,8843838,0
+EXC.US,D,20230303,000000,40.49,41.42,40.32,41.38,7547285,0
+EXC.US,D,20230306,000000,41.45,41.63,41.03,41.49,6484522,0
+EXC.US,D,20230307,000000,41.64,41.83,40.61,41,8039502,0
+EXC.US,D,20230308,000000,41.04,41.36,40.755,41.25,4665580,0
+EXC.US,D,20230309,000000,41.32,41.61,40.5,40.59,5046453,0
+EXC.US,D,20230310,000000,40.8,40.9029,39.835,40.18,6166354,0
+EXC.US,D,20230313,000000,40.075,41.52,40,41.39,10910971,0
+EXC.US,D,20230314,000000,41.63,41.7526,40.89,41.34,7436050,0
+EXC.US,D,20230315,000000,41.03,42.13,40.655,41.84,10791409,0
+EXC.US,D,20230316,000000,41.58,42.19,41.195,42.15,8506728,0
+EXC.US,D,20230317,000000,42.03,42.26,41.345,42.14,28178198,0
+EXC.US,D,20230320,000000,42.14,42.385,41.78,41.82,12383252,0
+EXC.US,D,20230321,000000,41.95,42.03,40.235,40.68,10248757,0
+EXC.US,D,20230322,000000,40.34,40.79,39.66,39.68,9537169,0
+EXC.US,D,20230323,000000,39.64,40.3,38.98,39.2,8451991,0
+EXC.US,D,20230324,000000,39.13,40.25,39.06,40.24,6985036,0
+EXC.US,D,20230327,000000,40.47,40.91,40.4,40.52,5372074,0
+EXC.US,D,20230328,000000,40.54,41.225,40.45,40.82,6953388,0
+EXC.US,D,20230329,000000,40.93,41.355,40.92,41.15,6126691,0
+EXC.US,D,20230330,000000,41.42,41.91,41.22,41.45,5341419,0
+EXC.US,D,20230331,000000,41.55,41.93,41.35,41.89,5378220,0
+EXC.US,D,20230403,000000,41.81,42.165,41.44,41.81,5013247,0
+EXC.US,D,20230404,000000,41.76,42.07,41.61,41.86,4131814,0
+EXC.US,D,20230405,000000,42.01,43.08,42.01,42.93,7595182,0
+EXC.US,D,20230406,000000,43.13,43.33,42.77,43.06,8745500,0
+EXC.US,D,20230410,000000,42.93,43.275,42.43,43.26,5005590,0
+EXC.US,D,20230411,000000,43.35,43.43,43.07,43.26,4589338,0
+EXC.US,D,20230412,000000,43.3,43.5,42.96,43.08,7717312,0
+EXC.US,D,20230413,000000,42.95,43.03,41.95,42.89,12061450,0
+EXC.US,D,20230414,000000,42.415,42.6,41.915,42.13,6651163,0
+EXC.US,D,20230417,000000,42.32,42.72,42.2,42.67,5737280,0
+EXC.US,D,20230418,000000,42.8,43.04,42.58,42.85,4393573,0
+EXC.US,D,20230419,000000,42.75,43.11,42.75,43.04,3376965,0
+EXC.US,D,20230420,000000,43.08,43.14,42.66,43,4304816,0
+EXC.US,D,20230421,000000,43.22,43.32,42.83,43.22,4430053,0
+EXC.US,D,20230424,000000,43.19,43.62,42.82,43.45,4687371,0
+EXC.US,D,20230425,000000,43.3,43.71,43.3,43.61,3007196,0
+EXC.US,D,20230426,000000,43.32,43.54,42.61,42.79,5213776,0
+EXC.US,D,20230427,000000,42.92,43.27,42.63,42.78,6959378,0
+EXC.US,D,20230428,000000,42.78,43.03,42.37,42.44,11350478,0
+EXC.US,D,20230501,000000,42.45,43.395,42.39,43.18,8188490,0
+EXC.US,D,20230502,000000,43.16,43.35,42.38,42.57,6183910,0
+EXC.US,D,20230503,000000,42.87,43.23,42.2,42.33,6138797,0
+EXC.US,D,20230504,000000,42.42,43.07,41.53,42.56,6322050,0
+EXC.US,D,20230505,000000,42.58,43.045,42.48,42.85,3849856,0
+EXC.US,D,20230508,000000,42.87,43.325,42.625,42.77,4748639,0
+EXC.US,D,20230509,000000,42.6,42.81,42.19,42.62,5559034,0
+EXC.US,D,20230510,000000,42.76,43.05,42.425,42.92,5421023,0
+EXC.US,D,20230511,000000,42.84,43.02,42.23,42.48,5803429,0
+EXC.US,D,20230512,000000,42.43,42.685,41.43,41.75,8934216,0
+EXC.US,D,20230515,000000,42,42,40.435,40.76,6569363,0
+EXC.US,D,20230516,000000,40.76,40.805,39.33,39.37,8434577,0
+EXC.US,D,20230517,000000,39.35,39.8,39.05,39.26,6907349,0
+EXC.US,D,20230518,000000,39.1,39.449,38.88,39.39,6997486,0
+EXC.US,D,20230519,000000,39.44,40,39.41,39.87,11999391,0
+EXC.US,D,20230522,000000,40.16,40.47,39.765,40.12,6120674,0
+EXC.US,D,20230523,000000,40.11,40.76,39.85,40.44,13711975,0
+EXC.US,D,20230524,000000,40.54,40.66,40.08,40.15,4638895,0
+EXC.US,D,20230525,000000,39.76,39.92,39.16,39.51,7033004,0
+EXC.US,D,20230526,000000,39.47,39.47,38.795,39.39,5802094,0
+EXC.US,D,20230530,000000,39.39,39.74,39.25,39.34,8406337,0
+EXC.US,D,20230531,000000,39.34,39.75,38.955,39.65,8580226,0
+EXC.US,D,20230601,000000,39.87,39.87,39.2,39.48,7079493,0
+EXC.US,D,20230602,000000,39.31,40.02,39,39.69,6612221,0
+EXC.US,D,20230605,000000,39.73,40.32,39.7,39.98,4107768,0
+EXC.US,D,20230606,000000,40.09,40.21,39.72,39.75,6981184,0
+EXC.US,D,20230607,000000,39.85,40.5,39.525,40.34,7281080,0
+EXC.US,D,20230608,000000,39.85,40.34,39.735,40.13,8726563,0
+EXC.US,D,20230609,000000,40.2,40.349,39.89,40.08,5853443,0
+EXC.US,D,20230612,000000,40.09,40.18,39.73,39.91,4738328,0
+EXC.US,D,20230613,000000,39.91,40.08,39.63,39.8,6149921,0
+EXC.US,D,20230614,000000,40,40.335,39.85,40.12,5335992,0
+EXC.US,D,20230615,000000,40.385,40.905,40.25,40.82,5717330,0
+EXC.US,D,20230616,000000,40.86,41.43,40.79,41.21,9594990,0
+EXC.US,D,20230620,000000,41.21,41.225,40.69,40.74,5585899,0
+EXC.US,D,20230621,000000,40.54,40.92,40.01,40.91,4536562,0
+EXC.US,D,20230622,000000,40.97,41.1,40.38,40.54,3243579,0
+EXC.US,D,20230623,000000,40.65,40.79,39.835,39.87,6851196,0
+EXC.US,D,20230626,000000,40.04,40.75,39.91,40.57,4784142,0
+EXC.US,D,20230627,000000,40.64,40.95,40.47,40.82,6876713,0
+EXC.US,D,20230628,000000,40.71,40.76,39.94,40.09,4246931,0
+EXC.US,D,20230629,000000,39.8,40.32,39.67,40.11,4549114,0
+EXC.US,D,20230630,000000,40.41,40.885,40.39,40.74,5990809,0
+EXC.US,D,20230703,000000,40.62,41.1,40.45,41.05,2197557,0
+EXC.US,D,20230705,000000,40.94,41.7,40.87,41.48,6694297,0
+EXC.US,D,20230706,000000,41.11,41.16,40.67,41.06,4484888,0
+EXC.US,D,20230707,000000,41.16,41.23,40.79,40.96,5644197,0
+EXC.US,D,20230710,000000,41.1,41.3,40.7,40.98,5716362,0
+EXC.US,D,20230711,000000,41.11,41.735,41.01,41.71,3841782,0
+EXC.US,D,20230712,000000,41.7,42.3,41.46,42.05,6163818,0
+EXC.US,D,20230713,000000,41.88,42.245,41.785,42.18,4729374,0
+EXC.US,D,20230714,000000,42.08,42.2,41.59,42.02,3915097,0
+EXC.US,D,20230717,000000,42,42.09,41.555,41.78,5080835,0
+EXC.US,D,20230718,000000,41.73,42.02,40.85,41.28,7124464,0
+EXC.US,D,20230719,000000,41.36,42.025,41.31,41.51,5667832,0
+EXC.US,D,20230720,000000,41.81,42.34,41.475,42.01,5578100,0
+EXC.US,D,20230721,000000,42.27,42.81,42.01,42.55,16583838,0
+EXC.US,D,20230724,000000,42.71,42.97,42.47,42.83,4607569,0
+EXC.US,D,20230725,000000,42.68,43.2,42.67,43.02,3928648,0
+EXC.US,D,20230726,000000,42.98,43.525,42.875,43.2,3553501,0
+EXC.US,D,20230727,000000,43.12,43.28,41.845,41.96,5815714,0
+EXC.US,D,20230728,000000,42.08,42.335,41.53,41.7,8594828,0
+EXC.US,D,20230731,000000,41.5,42.075,41.34,41.86,6893234,0
+EXC.US,D,20230801,000000,41.81,42.01,41.45,41.47,5352675,0
+EXC.US,D,20230802,000000,41.17,41.65,41.03,41.5,6935798,0
+EXC.US,D,20230803,000000,41.15,41.25,40.43,40.5,4358346,0
+EXC.US,D,20230804,000000,40.73,40.97,39.55,39.92,4777698,0
+EXC.US,D,20230807,000000,39.84,40.235,39.84,39.97,5013326,0
+EXC.US,D,20230808,000000,39.77,40.115,39.49,40.08,5565471,0
+EXC.US,D,20230809,000000,40.03,40.515,39.88,40.25,5648529,0
+EXC.US,D,20230810,000000,40.42,40.62,40.12,40.19,4205019,0
+EXC.US,D,20230811,000000,40.26,40.64,40.0736,40.51,3302752,0
+EXC.US,D,20230814,000000,40.12,40.22,39.83,40.08,3798505,0
+EXC.US,D,20230815,000000,39.87,39.88,39.505,39.59,3716867,0
+EXC.US,D,20230816,000000,39.76,39.89,39.605,39.81,5557225,0
+EXC.US,D,20230817,000000,39.88,40.305,39.79,39.96,4263695,0
+EXC.US,D,20230818,000000,40.08,40.255,39.91,40.01,5361807,0
+EXC.US,D,20230821,000000,40.01,40.05,39.4,39.74,6239822,0
+EXC.US,D,20230822,000000,39.75,40.15,39.64,40,3982524,0
+EXC.US,D,20230823,000000,40.4,40.43,40.075,40.25,3236566,0
+EXC.US,D,20230824,000000,40.31,40.895,40.025,40.08,3766369,0
+EXC.US,D,20230825,000000,40.12,40.575,40.07,40.3,3412920,0
+EXC.US,D,20230828,000000,40.49,40.625,40.175,40.25,3167033,0
+EXC.US,D,20230829,000000,40.3,40.69,40.21,40.5,3606121,0
+EXC.US,D,20230830,000000,40.42,40.67,40.265,40.42,2260048,0
+EXC.US,D,20230831,000000,40.49,40.6,40.12,40.12,8455184,0
+EXC.US,D,20230901,000000,40.35,40.47,39.62,39.99,3931318,0
+EXC.US,D,20230905,000000,39.99,40,39.18,39.51,3584086,0
+EXC.US,D,20230906,000000,39.56,39.895,39.47,39.86,5607437,0
+EXC.US,D,20230907,000000,40.23,40.945,40.1,40.57,4917871,0
+EXC.US,D,20230908,000000,40.655,40.93,40.46,40.58,4545782,0
+EXC.US,D,20230911,000000,40.58,41.1,40.54,40.58,3597014,0
+EXC.US,D,20230912,000000,40.5,40.645,40.225,40.56,5485857,0
+EXC.US,D,20230913,000000,40.64,41.32,40.63,41.13,4013793,0
+EXC.US,D,20230914,000000,41.36,41.925,41.29,41.84,3764788,0
+EXC.US,D,20230915,000000,41.88,42.155,41.59,41.65,10297227,0
+EXC.US,D,20230918,000000,41.78,41.82,41.215,41.49,3536349,0
+EXC.US,D,20230919,000000,41.41,41.48,40.96,41.07,4230609,0
+EXC.US,D,20230920,000000,41.33,41.37,40.755,40.83,4909054,0
+EXC.US,D,20230921,000000,40.77,41.1,40.45,40.46,6719919,0
+EXC.US,D,20230922,000000,40.46,40.56,39.86,40.21,3760082,0
+EXC.US,D,20230925,000000,40.04,40.32,39.75,40.3,3849315,0
+EXC.US,D,20230926,000000,40.09,40.1,39.09,39.15,5592867,0
+EXC.US,D,20230927,000000,39.12,39.23,38.55,38.8,5320040,0
+EXC.US,D,20230928,000000,38.82,38.92,37.78,37.88,6134035,0
+EXC.US,D,20230929,000000,38.08,38.4,37.51,37.79,6834098,0
+EXC.US,D,20231002,000000,37.59,37.6483,36.28,36.61,9033642,0
+EXC.US,D,20231003,000000,36.2,37.18,35.71,37.05,8591351,0
+EXC.US,D,20231004,000000,37.04,37.5,36.69,37.41,6822852,0
+EXC.US,D,20231005,000000,37.39,37.525,36.8,37.41,5266446,0
+EXC.US,D,20231006,000000,37.08,38.165,36.35,38.08,6224139,0
+EXC.US,D,20231009,000000,38.1,38.745,38.02,38.7,5558257,0
+EXC.US,D,20231010,000000,38.61,39.33,38.61,39.28,4880816,0
+EXC.US,D,20231011,000000,39.45,40.175,39.25,40.04,6456818,0
+EXC.US,D,20231012,000000,39.89,40.17,39.33,39.83,4770536,0
+EXC.US,D,20231013,000000,40.16,40.6675,39.835,39.95,6173762,0
+EXC.US,D,20231016,000000,40.15,40.335,39.725,40.17,6931722,0
+EXC.US,D,20231017,000000,39.88,40.215,39.645,40.06,5631756,0
+EXC.US,D,20231018,000000,40.05,40.24,39.64,39.91,4937845,0
+EXC.US,D,20231019,000000,39.77,40.37,39.65,39.77,4372418,0
+EXC.US,D,20231020,000000,39.67,40.04,39.28,39.3,5034726,0
+EXC.US,D,20231023,000000,38.62,38.89,37.9,38.4,6526363,0
+EXC.US,D,20231024,000000,38.82,39.25,38.75,38.86,5210744,0
+EXC.US,D,20231025,000000,38.82,39.33,38.79,39,5973431,0
+EXC.US,D,20231026,000000,39.16,39.8,39.1,39.15,6967801,0
+EXC.US,D,20231027,000000,39.01,39.17,38.215,38.43,5213138,0
+EXC.US,D,20231030,000000,38.55,38.93,38.215,38.45,5177968,0
+EXC.US,D,20231031,000000,38.51,38.97,38.42,38.94,5971301,0
+EXC.US,D,20231101,000000,39.01,39.83,38.76,39.53,7721861,0
+EXC.US,D,20231102,000000,39.87,41.09,39.49,40.7,6468002,0
+EXC.US,D,20231103,000000,41.31,41.48,40.54,40.56,5902909,0
+EXC.US,D,20231106,000000,40.46,40.72,39.99,40.02,6858381,0
+EXC.US,D,20231107,000000,40.02,40.06,39.63,39.74,5491118,0
+EXC.US,D,20231108,000000,39.57,39.68,39.09,39.58,5553315,0
+EXC.US,D,20231109,000000,39.67,39.975,39.23,39.25,3867492,0
+EXC.US,D,20231110,000000,39.5,39.605,39.105,39.43,4495824,0
+EXC.US,D,20231113,000000,39.28,39.47,38.76,38.8,5511336,0
+EXC.US,D,20231114,000000,39.2,39.79,39.14,39.59,6434873,0
+EXC.US,D,20231115,000000,39.43,40.19,39.37,39.67,6703839,0
+EXC.US,D,20231116,000000,40.03,40.36,39.42,39.48,10366521,0
+EXC.US,D,20231117,000000,39.7,39.72,38.89,38.95,10868976,0
+EXC.US,D,20231120,000000,38.91,39.24,38.55,39.08,7680184,0
+EXC.US,D,20231121,000000,38.94,39.07,38.345,38.88,5053417,0
+EXC.US,D,20231122,000000,38.98,39.065,38.62,38.86,6251043,0
+EXC.US,D,20231124,000000,38.93,39.24,38.74,39.19,2523101,0
+EXC.US,D,20231127,000000,39.19,39.26,38.845,39.14,6884733,0
+EXC.US,D,20231128,000000,39.19,39.565,38.93,39.16,5652487,0
+EXC.US,D,20231129,000000,39.27,39.33,38.25,38.39,5268269,0
+EXC.US,D,20231130,000000,38.41,38.6,38.165,38.51,11572743,0
+EXC.US,D,20231201,000000,38.58,39.01,38.22,38.99,7383002,0
+EXC.US,D,20231204,000000,38.77,39.01,38.545,38.73,8158328,0
+EXC.US,D,20231205,000000,38.79,38.8,38.21,38.5,7114955,0
+EXC.US,D,20231206,000000,38.74,39.45,38.63,39.41,7815835,0
+EXC.US,D,20231207,000000,39.52,39.88,39.15,39.34,7687068,0
+EXC.US,D,20231208,000000,39.37,39.38,38.975,39.21,7433414,0
+EXC.US,D,20231211,000000,39.35,39.63,39.095,39.52,7793061,0
+EXC.US,D,20231212,000000,39.66,39.66,39.18,39.44,5695696,0
+EXC.US,D,20231213,000000,39.49,41.08,39.34,41,7994483,0
+EXC.US,D,20231214,000000,41.22,41.425,37.46,37.9,26398967,0
+EXC.US,D,20231215,000000,37.44,37.5,35.32,35.49,38846626,0
+EXC.US,D,20231218,000000,35.39,35.59,34.22,34.45,23411041,0
+EXC.US,D,20231219,000000,34.43,35.42,34.05,35.41,16414337,0
+EXC.US,D,20231220,000000,35.45,35.6,34.81,34.81,10523459,0
+EXC.US,D,20231221,000000,34.92,35.25,34.81,35.07,8332634,0
+EXC.US,D,20231222,000000,35.24,35.82,35.2,35.26,5795248,0
+EXC.US,D,20231226,000000,35.19,35.63,35.18,35.53,3900339,0
+EXC.US,D,20231227,000000,35.56,35.655,35.095,35.41,6881963,0
+EXC.US,D,20231228,000000,35.4,35.99,35.34,35.85,5832925,0
+EXC.US,D,20231229,000000,35.7,35.95,35.57,35.9,4634225,0
+EXC.US,D,20240102,000000,35.75,36.675,35.58,36.47,7584693,0
+EXC.US,D,20240103,000000,36.53,36.67,35.895,36.18,6784003,0
+EXC.US,D,20240104,000000,36.09,36.32,35.97,36.02,5443823,0
+EXC.US,D,20240105,000000,35.91,36.5,35.74,36.31,4980034,0
+EXC.US,D,20240108,000000,36.05,36.74,35.95,36.69,6027310,0
+EXC.US,D,20240109,000000,36.47,36.59,36.23,36.44,6096331,0
+EXC.US,D,20240110,000000,36.63,36.785,36.395,36.64,5345756,0
+EXC.US,D,20240111,000000,36.41,36.565,35.98,36.21,6882002,0
+EXC.US,D,20240112,000000,36.5,36.59,36.05,36.07,4096934,0
+EXC.US,D,20240116,000000,35.91,35.99,35.455,35.7,7465102,0
+EXC.US,D,20240117,000000,35.51,36.06,35.285,35.59,7004149,0
+EXC.US,D,20240118,000000,35.36,35.435,34.88,35.3,6258190,0
+EXC.US,D,20240119,000000,35.19,35.385,34.805,35.04,9295210,0
+EXC.US,D,20240122,000000,34.94,35.38,34.66,34.86,5031603,0
+EXC.US,D,20240123,000000,34.91,35.12,34.51,34.75,6110327,0
+EXC.US,D,20240124,000000,34.85,34.99,34.03,34.08,7287593,0
+EXC.US,D,20240125,000000,34.43,34.9,34.0833,34.9,12960439,0
+EXC.US,D,20240126,000000,34.905,35.025,34.655,35.01,6182280,0
+EXC.US,D,20240129,000000,34.97,35.3,34.66,35.29,5454521,0
+EXC.US,D,20240130,000000,35.01,35.15,34.65,35.05,6400527,0
+EXC.US,D,20240131,000000,35.225,35.3,34.525,34.81,13440811,0
+EXC.US,D,20240201,000000,34.81,35.06,34.46,35.02,5605729,0
+EXC.US,D,20240202,000000,34.7,34.7,33.94,34.35,5819726,0
+EXC.US,D,20240205,000000,33.94,34.23,33.575,33.62,6336293,0
+EXC.US,D,20240206,000000,33.62,34.15,33.46,33.91,6444677,0
+EXC.US,D,20240207,000000,34.11,34.26,33.66,34.1,6946774,0
+EXC.US,D,20240208,000000,33.98,33.98,33.53,33.75,5935435,0
+EXC.US,D,20240209,000000,33.64,33.9,33.345,33.84,6520357,0
+EXC.US,D,20240212,000000,33.79,34.5,33.58,34.38,7862484,0
+EXC.US,D,20240213,000000,34.42,34.655,33.5,34.19,9168844,0
+EXC.US,D,20240214,000000,34.25,34.49,34.04,34.12,6822225,0
+EXC.US,D,20240215,000000,34.31,34.94,34.295,34.86,5052482,0
+EXC.US,D,20240216,000000,34.76,35.14,34.43,34.91,7830957,0
+EXC.US,D,20240220,000000,34.9,35.335,34.68,34.73,6695058,0
+EXC.US,D,20240221,000000,35.68,36.455,35.5,36.21,12107183,0
+EXC.US,D,20240222,000000,36.03,36.195,35.375,36.03,7518336,0
+EXC.US,D,20240223,000000,35.88,36.41,35.86,36.13,4552311,0
+EXC.US,D,20240226,000000,36.07,36.07,35.29,35.63,6997440,0
+EXC.US,D,20240227,000000,35.88,36.4,35.73,36.21,6158573,0
+EXC.US,D,20240228,000000,36.05,36.33,35.67,35.8,5618792,0
+EXC.US,D,20240229,000000,35.94,36.28,35.62,35.84,11354086,0
+EXC.US,D,20240301,000000,35.22,35.62,34.98,35.49,4949033,0
+EXC.US,D,20240304,000000,35.34,36.285,35.27,36.2,5248712,0
+EXC.US,D,20240305,000000,36.25,36.985,36.13,36.27,9773767,0
+EXC.US,D,20240306,000000,36.32,36.725,36.32,36.67,5743356,0
+EXC.US,D,20240307,000000,37,37.26,36.7,36.83,5659323,0
+EXC.US,D,20240308,000000,37,37.08,36.53,36.96,6904790,0
+EXC.US,D,20240311,000000,37.09,37.39,36.735,37.19,5064168,0
+EXC.US,D,20240312,000000,37,37.11,36.775,37.01,11600324,0
+EXC.US,D,20240313,000000,37.21,37.42,36.95,36.99,8789112,0
+EXC.US,D,20240314,000000,36.95,37.08,36.37,36.57,9924918,0
+EXC.US,D,20240315,000000,36.55,36.93,36.205,36.48,17634847,0
+EXC.US,D,20240318,000000,36.54,36.98,36.38,36.6,7371138,0
+EXC.US,D,20240319,000000,36.51,37,36.5,36.81,6947259,0
+EXC.US,D,20240320,000000,36.63,37.125,36.345,36.56,5654620,0
+EXC.US,D,20240321,000000,36.64,37.18,36.53,37.03,6612841,0
+EXC.US,D,20240322,000000,37.28,37.28,36.68,36.7,5160949,0
+EXC.US,D,20240325,000000,36.75,36.96,36.565,36.85,5381642,0
+EXC.US,D,20240326,000000,36.77,36.955,36.52,36.56,5882968,0
+EXC.US,D,20240327,000000,36.85,37.32,36.77,37.31,7988293,0
+EXC.US,D,20240328,000000,37.23,37.7,37.18,37.57,5855367,0
+EXC.US,D,20240401,000000,37.7,37.7,37.06,37.23,4857012,0
+EXC.US,D,20240402,000000,37.07,37.68,37.05,37.58,7306977,0
+EXC.US,D,20240403,000000,37.62,37.69,37.2,37.21,4792225,0
+EXC.US,D,20240404,000000,37.56,37.65,36.95,37.22,4348795,0
+EXC.US,D,20240405,000000,36.98,37.445,36.51,37.34,3957547,0
+EXC.US,D,20240408,000000,37.35,37.81,37.24,37.78,5059243,0
+EXC.US,D,20240409,000000,37.9,37.99,37.695,37.87,3782777,0
+EXC.US,D,20240410,000000,37.21,37.21,36.625,36.91,5370234,0
+EXC.US,D,20240411,000000,37.11,37.29,36.575,36.8,4696981,0
+EXC.US,D,20240412,000000,36.8,36.96,36.19,36.48,4985001,0
+EXC.US,D,20240415,000000,36.78,36.83,36.065,36.27,3752482,0
+EXC.US,D,20240416,000000,36.3,36.35,35.75,35.75,5114405,0
+EXC.US,D,20240417,000000,35.9,36.515,35.9,36.42,4716914,0
+EXC.US,D,20240418,000000,36.62,36.745,36.285,36.68,4395547,0
+EXC.US,D,20240419,000000,36.77,37.645,36.5,37.575,6120969,0
+EXC.US,D,20240422,000000,37.61,37.945,37.215,37.67,5174426,0
+EXC.US,D,20240423,000000,37.44,37.95,37.32,37.56,5700331,0
+EXC.US,D,20240424,000000,36.85,37.895,36.8,37.77,5061364,0
+EXC.US,D,20240425,000000,37.97,38.04,37.21,37.66,3958519,0
+EXC.US,D,20240426,000000,37.42,37.6,37.26,37.32,5439450,0
+EXC.US,D,20240429,000000,37.56,37.75,37.43,37.72,3301766,0
+EXC.US,D,20240430,000000,37.46,37.795,37.035,37.58,6200162,0
+EXC.US,D,20240501,000000,37.29,38.2,37.26,37.84,7489074,0
+EXC.US,D,20240502,000000,38.45,38.45,37.33,37.89,5575258,0
+EXC.US,D,20240503,000000,38.09,38.15,36.955,37.41,6774456,0
+EXC.US,D,20240506,000000,37.47,37.595,37.08,37.55,5850338,0
+EXC.US,D,20240507,000000,37.68,37.93,37.29,37.91,9499803,0
+EXC.US,D,20240508,000000,37.84,38.01,37.565,37.82,7411669,0
+EXC.US,D,20240509,000000,37.8,38.35,37.7201,38.33,5308566,0
+EXC.US,D,20240510,000000,37.95,38.09,37.54,37.67,8898470,0
+EXC.US,D,20240513,000000,37.88,38.29,37.82,38.13,8883431,0
+EXC.US,D,20240514,000000,38.4,38.51,38.13,38.4,10192106,0
+EXC.US,D,20240515,000000,38.69,38.995,38.555,38.73,5570774,0
+EXC.US,D,20240516,000000,38.73,38.97,38.47,38.62,5369948,0
+EXC.US,D,20240517,000000,38.59,38.73,38.32,38.58,6088705,0
+EXC.US,D,20240520,000000,38.69,38.69,38.345,38.46,4560451,0
+EXC.US,D,20240521,000000,38.42,38.76,38.27,38.52,7711142,0
+EXC.US,D,20240522,000000,38.41,38.57,37.825,37.9,7480187,0
+EXC.US,D,20240523,000000,37.74,37.8,36.99,37.03,4691097,0
+EXC.US,D,20240524,000000,37,37.11,36.645,36.69,4187738,0
+EXC.US,D,20240528,000000,36.68,37.17,36.61,36.78,5891544,0
+EXC.US,D,20240529,000000,36.43,36.62,36.13,36.18,5635713,0
+EXC.US,D,20240530,000000,36.3,36.78,36.2,36.73,5189122,0
+EXC.US,D,20240531,000000,36.85,37.6,36.77,37.55,12030142,0
+EXC.US,D,20240603,000000,37.55,37.58,37.105,37.2,3995561,0
+EXC.US,D,20240604,000000,37,37.53,36.9,37.36,4529485,0
+EXC.US,D,20240605,000000,37.22,37.255,36.68,36.79,4781895,0
+EXC.US,D,20240606,000000,36.66,37.16,36.36,36.52,4758095,0
+EXC.US,D,20240607,000000,36.15,36.51,36.14,36.17,3199488,0
+EXC.US,D,20240610,000000,36.27,36.54,36.015,36.21,7102773,0
+EXC.US,D,20240611,000000,35.83,36.45,35.72,36.21,9487288,0
+EXC.US,D,20240612,000000,36.39,36.48,34.73,34.75,11084623,0
+EXC.US,D,20240613,000000,34.74,35.54,34.62,35.41,11503176,0
+EXC.US,D,20240614,000000,35.3,35.55,35.07,35.54,8863468,0
+EXC.US,D,20240617,000000,35.32,35.66,35.1,35.17,10260765,0
+EXC.US,D,20240618,000000,35.13,35.36,34.8,34.89,9493206,0
+EXC.US,D,20240620,000000,34.84,35.22,34.82,34.94,13698969,0
+EXC.US,D,20240621,000000,35.05,35.295,34.635,34.78,19441810,0
+EXC.US,D,20240624,000000,34.67,35.43,34.67,35.33,9125813,0
+EXC.US,D,20240625,000000,35.26,35.36,34.77,34.82,9609373,0
+EXC.US,D,20240626,000000,34.77,34.825,34.49,34.8,7809122,0
+EXC.US,D,20240627,000000,34.77,35.0001,34.52,34.7,5575272,0
+EXC.US,D,20240628,000000,34.67,34.835,34.46,34.61,23274021,0
+EXC.US,D,20240701,000000,34.76,34.86,34.255,34.55,6675809,0
+EXC.US,D,20240702,000000,34.73,34.77,34.38,34.53,4633434,0
+EXC.US,D,20240703,000000,34.46,34.87,34.46,34.73,2614724,0
+EXC.US,D,20240705,000000,34.66,34.735,34.24,34.31,5644949,0
+EXC.US,D,20240708,000000,34.34,34.34,34.005,34.24,5002649,0
+EXC.US,D,20240709,000000,34.09,34.64,34.09,34.43,7413489,0
+EXC.US,D,20240710,000000,34.55,34.81,34.34,34.69,4998808,0
+EXC.US,D,20240711,000000,34.86,35.505,34.73,35.32,6387339,0
+EXC.US,D,20240712,000000,35.49,35.66,35.21,35.24,8292834,0
+EXC.US,D,20240715,000000,34.95,35.42,34.82,35.35,8756750,0
+EXC.US,D,20240716,000000,35.57,35.715,35.34,35.52,6030240,0
+EXC.US,D,20240717,000000,35.79,36.595,35.65,36.43,7026372,0
+EXC.US,D,20240718,000000,36.31,36.92,36.2,36.24,5929410,0
+EXC.US,D,20240719,000000,36.26,36.26,35.92,36.13,4532694,0
+EXC.US,D,20240722,000000,36.26,36.29,36.04,36.25,4941159,0
+EXC.US,D,20240723,000000,36.16,36.23,35.84,35.87,3172675,0
+EXC.US,D,20240724,000000,36.17,36.525,36,36.47,5649814,0
+EXC.US,D,20240725,000000,36.75,37.28,36.365,36.48,7116889,0
+EXC.US,D,20240726,000000,36.61,36.88,36.53,36.75,4552576,0
+EXC.US,D,20240729,000000,36.75,37.05,36.65,36.89,4989195,0
+EXC.US,D,20240730,000000,36.84,37.33,36.715,37.22,7458319,0
+EXC.US,D,20240731,000000,37.39,37.535,36.91,37.2,6849926,0
+EXC.US,D,20240801,000000,36.96,38.34,36.96,38.26,7254674,0
+EXC.US,D,20240802,000000,38.72,39.02,38.015,38.77,9077691,0
+EXC.US,D,20240805,000000,39.78,39.88,37.44,37.52,6955586,0
+EXC.US,D,20240806,000000,37.6,37.985,37.48,37.59,6324884,0
+EXC.US,D,20240807,000000,37.56,38.329,37.48,37.84,6224704,0
+EXC.US,D,20240808,000000,37.59,38.005,37.44,37.54,7353956,0
+EXC.US,D,20240809,000000,37.66,37.66,36.965,37.48,6680155,0
+EXC.US,D,20240812,000000,37.02,37.115,36.77,36.9,6707812,0
+EXC.US,D,20240813,000000,37.05,37.175,36.785,37.13,6332270,0
+EXC.US,D,20240814,000000,37.01,37.415,36.83,37.03,5450221,0
+EXC.US,D,20240815,000000,36.87,37.53,36.8,37.5,10776891,0
+EXC.US,D,20240816,000000,37.53,37.745,37.2,37.61,5962282,0
+EXC.US,D,20240819,000000,37.69,37.72,37.49,37.61,3423255,0
+EXC.US,D,20240820,000000,37.65,37.78,37.401,37.54,3612329,0
+EXC.US,D,20240821,000000,37.59,38.17,37.57,37.87,5166306,0
+EXC.US,D,20240822,000000,37.75,37.96,37.69,37.88,5727979,0
+EXC.US,D,20240823,000000,38,38.09,37.7,37.79,3723710,0
+EXC.US,D,20240826,000000,37.97,38.18,37.9,37.97,2891432,0
+EXC.US,D,20240827,000000,38,38.06,37.625,37.68,4543352,0
+EXC.US,D,20240828,000000,37.714,38.275,37.64,37.89,5015213,0
+EXC.US,D,20240829,000000,38,38.05,37.54,38.03,3705580,0
+EXC.US,D,20240830,000000,37.99,38.195,37.815,38.09,6379520,0
+EXC.US,D,20240903,000000,38.12,38.685,38,38.49,7145129,0
+EXC.US,D,20240904,000000,38.67,39.26,38.645,38.89,6121119,0
+EXC.US,D,20240905,000000,39.11,39.25,38.28,38.42,7460601,0
+EXC.US,D,20240906,000000,38.45,38.66,38.17,38.2,4624717,0
+EXC.US,D,20240909,000000,38.38,38.865,38.2,38.73,6209481,0
+EXC.US,D,20240910,000000,38.85,39.21,38.72,39.05,7849058,0
+EXC.US,D,20240911,000000,38.89,39.375,38.63,39.3,11190962,0
+EXC.US,D,20240912,000000,39.39,39.93,39.12,39.86,19881403,0
+EXC.US,D,20240913,000000,39.93,40.27,39.69,40.23,6605797,0
+EXC.US,D,20240916,000000,40.41,40.63,40.2,40.43,7764096,0
+EXC.US,D,20240917,000000,40.36,40.52,40.11,40.2,6829529,0
+EXC.US,D,20240918,000000,40.18,40.23,39.29,39.5,6921888,0
+EXC.US,D,20240919,000000,39.34,39.45,38.88,39.29,6675475,0
+EXC.US,D,20240920,000000,39.65,40.76,39.52,40.27,18779568,0
+EXC.US,D,20240923,000000,40.45,40.45,40.08,40.4,5674328,0
+EXC.US,D,20240924,000000,40.25,40.49,39.75,39.99,9059380,0
+EXC.US,D,20240925,000000,40.22,40.23,39.615,39.99,6309464,0
+EXC.US,D,20240926,000000,39.82,40.29,39.81,39.93,3108109,0
+EXC.US,D,20240927,000000,40.14,40.56,40.055,40.38,5899209,0
+EXC.US,D,20240930,000000,40.38,40.68,40.08,40.55,8333494,0
+EXC.US,D,20241001,000000,40.55,41.045,40.44,40.77,7394575,0
+EXC.US,D,20241002,000000,40.59,41.115,40.58,40.95,4703057,0
+EXC.US,D,20241003,000000,41,41.025,40.6201,40.78,4137768,0
+EXC.US,D,20241004,000000,40.4,40.59,40.06,40.21,7512383,0
+EXC.US,D,20241007,000000,39.99,40,39.5,39.54,4301479,0
+EXC.US,D,20241008,000000,39.68,39.995,39.535,39.61,4679284,0
+EXC.US,D,20241009,000000,39.5,39.78,39.36,39.6,3616332,0
+EXC.US,D,20241010,000000,39.61,39.87,39.24,39.27,4011700,0
+EXC.US,D,20241011,000000,39.24,39.93,39.24,39.74,5000169,0
+EXC.US,D,20241014,000000,39.74,40.095,39.71,39.93,5496758,0
+EXC.US,D,20241015,000000,40.17,40.805,40.08,40.56,6077460,0
+EXC.US,D,20241016,000000,40.61,41.02,40.51,40.97,7927842,0
+EXC.US,D,20241017,000000,41.03,41.185,40.6701,40.77,6409627,0
+EXC.US,D,20241018,000000,40.74,41.135,40.45,40.95,6103568,0
+EXC.US,D,20241021,000000,40.9,41.015,40.485,40.5,4938868,0
+EXC.US,D,20241022,000000,40.38,40.6499,40.265,40.53,5737985,0
+EXC.US,D,20241023,000000,40.39,40.78,40.39,40.74,6340126,0
+EXC.US,D,20241024,000000,40.8,41,40.525,40.71,5218253,0
+EXC.US,D,20241025,000000,40.97,41.01,39.975,40.07,5418542,0
+EXC.US,D,20241028,000000,40.17,40.505,40.17,40.23,4288885,0
+EXC.US,D,20241029,000000,39.89,40,39.45,39.55,7521491,0
+EXC.US,D,20241030,000000,39.53,40.06,39.21,39.7,9458392,0
+EXC.US,D,20241031,000000,39.67,39.83,39.27,39.3,9240889,0
+EXC.US,D,20241101,000000,39.24,39.59,38.11,38.15,7671542,0
+EXC.US,D,20241104,000000,38.07,38.4,37.76,37.97,7614716,0
+EXC.US,D,20241105,000000,37.97,38.495,37.76,38.47,4591462,0
+EXC.US,D,20241106,000000,38.25,38.6,37.855,38.32,11397875,0
+EXC.US,D,20241107,000000,38.33,38.495,38.02,38.09,5879267,0
+EXC.US,D,20241108,000000,37.92,38.315,37.83,38.11,4985447,0
+EXC.US,D,20241111,000000,38.09,38.51,38.01,38.4,6534326,0
+EXC.US,D,20241112,000000,38.27,38.54,38.05,38.16,3815016,0
+EXC.US,D,20241113,000000,38.24,38.4,37.805,38.14,6174734,0
+EXC.US,D,20241114,000000,38.23,38.39,38.08,38.12,4663566,0
+EXC.US,D,20241115,000000,38.11,39.19,38.11,39.11,9038601,0
+EXC.US,D,20241118,000000,39.05,39.39,38.735,39.23,7261070,0
+EXC.US,D,20241119,000000,39.07,39.22,38.705,39.1,6070149,0
+EXC.US,D,20241120,000000,39.2,39.24,38.26,38.73,5551069,0
+EXC.US,D,20241121,000000,38.72,39.36,38.5,39.31,7606376,0
+EXC.US,D,20241122,000000,39.36,39.56,38.68,38.71,4038976,0
+EXC.US,D,20241125,000000,38.95,39.27,38.69,39.13,7013676,0
+EXC.US,D,20241126,000000,39.18,39.58,39.16,39.49,5591719,0
+EXC.US,D,20241127,000000,39.41,39.885,39.37,39.51,4226957,0
+EXC.US,D,20241129,000000,39.5,39.69,39.335,39.56,2407408,0
+EXC.US,D,20241202,000000,39.48,39.54,38.29,38.37,5682470,0
+EXC.US,D,20241203,000000,38.39,38.73,38.12,38.14,6606460,0
+EXC.US,D,20241204,000000,38.07,38.2,37.53,37.85,4176595,0
+EXC.US,D,20241205,000000,37.94,38.24,37.81,37.98,4712514,0
+EXC.US,D,20241206,000000,37.9,38.0399,37.725,37.85,6946421,0
+EXC.US,D,20241209,000000,37.79,37.97,37.41,37.44,6064817,0
+EXC.US,D,20241210,000000,37.53,37.53,36.91,37.32,5332601,0
+EXC.US,D,20241211,000000,37.32,37.39,36.595,36.76,6684933,0
+EXC.US,D,20241212,000000,37,37.11,36.67,36.83,7086632,0
+EXC.US,D,20241213,000000,36.67,37.05,36.58,36.87,7873455,0
+EXC.US,D,20241216,000000,36.89,36.96,36.195,36.22,5540661,0
+EXC.US,D,20241217,000000,36.09,36.63,35.94,36.52,7372917,0
+EXC.US,D,20241218,000000,36.5,36.775,36.41,36.56,9095749,0
+EXC.US,D,20241219,000000,36.62,37.73,36.49,37.19,14686156,0
+EXC.US,D,20241220,000000,37.09,37.26,36.55,37.02,20813959,0
+EXC.US,D,20241223,000000,36.99,37.385,36.8,37.33,6073317,0
+EXC.US,D,20241224,000000,37.33,37.55,37.19,37.52,1853407,0
+EXC.US,D,20241226,000000,37.36,37.535,37.28,37.45,4142917,0
+EXC.US,D,20241227,000000,37.21,37.63,37.12,37.43,3669381,0
+EXC.US,D,20241230,000000,37.45,37.715,37.06,37.63,4145110,0
+EXC.US,D,20241231,000000,37.73,37.79,37.39,37.64,5347860,0
+EXC.US,D,20250102,000000,37.91,38.126,37.51,37.66,4579126,0
+EXC.US,D,20250103,000000,37.96,38.2,37.63,38.05,4268182,0
+EXC.US,D,20250106,000000,37.76,38.085,37.52,37.8,6817250,0
+EXC.US,D,20250107,000000,37.91,38.4,37.44,37.53,5120046,0
+EXC.US,D,20250108,000000,37.48,38.23,37.2,38.19,5670203,0
+EXC.US,D,20250110,000000,38.05,38.48,37.29,37.3,7691767,0
+EXC.US,D,20250113,000000,37.56,37.735,37.125,37.56,5922955,0
+EXC.US,D,20250114,000000,37.63,38.075,37.32,37.92,6747029,0
+EXC.US,D,20250115,000000,38.3,38.58,37.895,38.02,5659482,0
+EXC.US,D,20250116,000000,37.96,39.37,37.9,39.34,5591867,0
+EXC.US,D,20250117,000000,39.605,39.66,39.185,39.42,6140601,0
+EXC.US,D,20250121,000000,39.95,40.665,39.82,40.44,5610434,0
+EXC.US,D,20250122,000000,40.22,40.35,39.16,39.22,7661265,0
+EXC.US,D,20250123,000000,39.39,39.569,39.06,39.24,5944683,0
+EXC.US,D,20250124,000000,39.2,39.49,38.85,39.38,5362923,0
+EXC.US,D,20250127,000000,39.8,40.855,39.65,40.7,12159408,0
+EXC.US,D,20250128,000000,40.77,40.77,39.71,39.81,9471928,0
+EXC.US,D,20250129,000000,39.78,40.15,39.465,39.57,5796648,0
+EXC.US,D,20250130,000000,39.9,40.25,39.825,40.02,5755789,0
+EXC.US,D,20250131,000000,40,40.23,39.89,40,7144082,0
+EXC.US,D,20250203,000000,39.83,40.755,39.67,40.57,7638500,0
+EXC.US,D,20250204,000000,40.3,40.68,39.85,40.54,5255514,0
+EXC.US,D,20250205,000000,40.67,41.255,40.65,41.04,5585314,0
+EXC.US,D,20250206,000000,41.17,41.24,40.75,41.12,5674444,0
+EXC.US,D,20250207,000000,41.02,41.47,40.98,41.31,5794144,0
+EXC.US,D,20250210,000000,41.44,41.88,41.13,41.8,7279338,0
+EXC.US,D,20250211,000000,41.65,42.455,41.47,42.36,8935766,0
+EXC.US,D,20250212,000000,40.875,43.09,40.81,42.89,10308125,0
+EXC.US,D,20250213,000000,42.87,43.45,42.54,42.97,7562517,0
+EXC.US,D,20250214,000000,42.95,43.15,42.735,42.85,8593044,0
+EXC.US,D,20250218,000000,42.87,42.87,42.38,42.7,11062922,0
+EXC.US,D,20250219,000000,42.64,42.78,42.205,42.65,7994011,0
+EXC.US,D,20250220,000000,42.49,43.225,42.46,43.17,6945051,0
+EXC.US,D,20250221,000000,43.195,43.69,43.06,43.39,13604687,0
+EXC.US,D,20250224,000000,43.31,44.01,43.083,43.35,8053403,0
+EXC.US,D,20250225,000000,43.56,44.24,43.36,44.04,8813520,0
+EXC.US,D,20250226,000000,43.965,44.255,43.644,44.06,11508585,0
+EXC.US,D,20250227,000000,43.89,44.32,43.65,43.79,6560800,0
+EXC.US,D,20250228,000000,44.23,44.46,43.72,44.2,12319568,0
+EXC.US,D,20250303,000000,44.05,44.62,44,44.55,7793146,0
+EXC.US,D,20250304,000000,44.85,45.195,43.635,43.68,9783875,0
+EXC.US,D,20250305,000000,43.41,43.82,43.22,43.36,6838866,0
+EXC.US,D,20250306,000000,43.37,43.38,42.62,42.88,6291516,0
+EXC.US,D,20250307,000000,42.76,43.405,42.7,43.11,6670176,0
+EXC.US,D,20250310,000000,43.31,44.3,43.25,43.76,8806150,0
+EXC.US,D,20250311,000000,43.82,43.98,43.255,43.4,6800034,0
+EXC.US,D,20250312,000000,42.95,43.155,42.55,42.61,9286683,0
+EXC.US,D,20250313,000000,42.84,43.51,42.7456,43.47,5983574,0
+EXC.US,D,20250314,000000,43.455,44.24,43.16,44.19,8133656,0
+EXC.US,D,20250317,000000,44.2,44.655,43.985,44.39,8074541,0
+EXC.US,D,20250318,000000,44.4,44.46,43.8,44.42,5343201,0
+EXC.US,D,20250319,000000,44.42,44.52,44.07,44.44,6408816,0
+EXC.US,D,20250320,000000,44.415,44.7,44.22,44.59,6306868,0
+EXC.US,D,20250321,000000,44.54,44.77,43.57,43.8,15732193,0
+EXC.US,D,20250324,000000,43.98,44.385,43.55,43.58,6491382,0
+EXC.US,D,20250325,000000,43.41,43.47,42.61,42.76,6354129,0
+EXC.US,D,20250326,000000,42.86,44.24,42.78,44.02,8550239,0
+EXC.US,D,20250327,000000,43.93,44.65,43.905,44.25,7009472,0
+EXC.US,D,20250328,000000,44.52,44.965,44.28,44.71,8286416,0
+EXC.US,D,20250331,000000,45.325,46.22,45.325,46.08,14993375,0
+EXC.US,D,20250401,000000,45.76,46.28,45.62,45.92,10432000,0
+EXC.US,D,20250402,000000,45.84,46.465,45.84,45.97,6833275,0
+EXC.US,D,20250403,000000,46.84,47.595,46.55,47.23,12659332,0
+EXC.US,D,20250404,000000,48.06,48.11,45.09,45.35,13937169,0
+EXC.US,D,20250407,000000,44.99,45.46,43.95,44.69,17543597,0
+EXC.US,D,20250408,000000,44.515,45.405,44.02,44.49,22009996,0
+EXC.US,D,20250409,000000,44.05,45.18,42.85,44.3,20037580,0
+EXC.US,D,20250410,000000,44.33,45.6,44.23,45.12,13452250,0
+EXC.US,D,20250411,000000,45.21,46.19,44.69,46,9451356,0
+EXC.US,D,20250414,000000,45.83,46.995,45.695,46.86,8091540,0
+EXC.US,D,20250415,000000,46.53,47.09,46.43,46.74,7445059,0
+EXC.US,D,20250416,000000,46.89,47.49,46.33,46.51,8354160,0
+EXC.US,D,20250417,000000,46.88,47.925,46.72,47.26,7496332,0
+EXC.US,D,20250421,000000,47.48,47.48,45.71,46.23,6867977,0
+EXC.US,D,20250422,000000,46.75,47.525,46.585,47.37,7382051,0
+EXC.US,D,20250423,000000,46.94,47.24,46.24,46.8,8389724,0
+EXC.US,D,20250424,000000,46.64,46.735,46.24,46.33,6241652,0
+EXC.US,D,20250425,000000,46.33,46.395,45.9,46.22,6271451,0
+EXC.US,D,20250428,000000,46.38,46.635,45.83,46.48,7142524,0
+EXC.US,D,20250429,000000,46.46,46.915,46.24,46.85,4245143,0
+EXC.US,D,20250430,000000,47.05,47.25,46.11,46.9,7678895,0
+EXC.US,D,20250501,000000,46.63,47.13,46.49,46.6,5583156,0
+EXC.US,D,20250502,000000,46.91,46.95,46.08,46.48,5880746,0
+EXC.US,D,20250505,000000,46.4,46.48,45.5595,46,3902897,0
+EXC.US,D,20250506,000000,45.99,46.61,45.87,46.29,6446667,0
+EXC.US,D,20250507,000000,46.335,46.735,46.16,46.34,6131359,0
+EXC.US,D,20250508,000000,46.11,46.32,45.03,45.1,6328901,0
+EXC.US,D,20250509,000000,45.15,45.325,44.8,45.21,4695341,0
+EXC.US,D,20250512,000000,44.31,44.5,43.34,43.61,9911028,0
+EXC.US,D,20250513,000000,43.59,43.77,42.895,42.97,9604451,0
+EXC.US,D,20250514,000000,42.67,42.7199,41.705,42.25,12273006,0
+EXC.US,D,20250515,000000,42.63,43.54,42.5034,43.43,8463815,0
+EXC.US,D,20250516,000000,43.1,44.12,43.02,44.09,7844097,0
+EXC.US,D,20250519,000000,43.87,44.43,43.66,44.39,6429481,0
+EXC.US,D,20250520,000000,44.31,44.62,44.225,44.26,6025603,0
+EXC.US,D,20250521,000000,44.14,44.47,44.01,44.19,6893480,0
+EXC.US,D,20250522,000000,44.14,44.17,43.17,43.42,6790458,0
+EXC.US,D,20250523,000000,43.9,43.9,42.99,43.67,9679465,0
+EXC.US,D,20250527,000000,43.83,44.15,43.525,43.91,8395537,0
+EXC.US,D,20250528,000000,43.73,43.84,43.09,43.28,4359167,0
+EXC.US,D,20250529,000000,43.12,43.83,43.01,43.7,5312396,0
+EXC.US,D,20250530,000000,43.81,43.98,43.48,43.82,20942227,0
+EXC.US,D,20250602,000000,43.58,43.81,43.27,43.79,4312983,0
+EXC.US,D,20250603,000000,43.79,43.89,42.9,43.46,7448071,0
+EXC.US,D,20250604,000000,43.46,43.52,42.73,42.75,5537479,0
+EXC.US,D,20250605,000000,42.75,43.085,42.49,42.86,5805177,0
+EXC.US,D,20250606,000000,42.95,43.03,42.36,42.62,7264655,0
+EXC.US,D,20250609,000000,42.4,42.68,42.11,42.2,8034397,0
+EXC.US,D,20250610,000000,42.28,42.92,42.145,42.92,6366118,0
+EXC.US,D,20250611,000000,42.77,43.04,42.56,42.88,6526354,0
+EXC.US,D,20250612,000000,43.03,43.74,43,43.64,7719846,0
+EXC.US,D,20250613,000000,43.57,43.69,43.135,43.25,5163867,0
+EXC.US,D,20250616,000000,43.25,43.49,42.441,42.68,4796162,0
+EXC.US,D,20250617,000000,42.75,42.75,42.26,42.39,3676742,0
+EXC.US,D,20250618,000000,42.51,42.55,42.1815,42.37,4343242,0
+EXC.US,D,20250620,000000,42.52,42.87,42.3301,42.6,12634993,0
+EXC.US,D,20250623,000000,42.9,43.29,42.76,43.2,5131452,0
+EXC.US,D,20250624,000000,43.05,43.3,42.86,43.1,4835567,0
+EXC.US,D,20250625,000000,42.92,42.94,42.23,42.29,4607421,0
+EXC.US,D,20250626,000000,42.41,42.71,42.23,42.51,4543569,0
+EXC.US,D,20250627,000000,42.6,43.09,42.39,42.91,7322644,0
+EXC.US,D,20250630,000000,42.69,43.46,42.665,43.42,7186402,0
+EXC.US,D,20250701,000000,43.9,44.05,43.235,43.41,7123475,0
+EXC.US,D,20250702,000000,43.15,43.32,42.54,42.92,5127837,0
+EXC.US,D,20250703,000000,42.995,43.33,42.89,43.13,3602321,0
+EXC.US,D,20250707,000000,43.175,43.23,42.92,43.17,4155737,0
+EXC.US,D,20250708,000000,42.85,43.14,42.495,43,6406840,0
+EXC.US,D,20250709,000000,43,43.26,42.82,43.14,4522312,0
+EXC.US,D,20250710,000000,43.015,43.679,42.86,43.63,4370150,0
+EXC.US,D,20250711,000000,43.34,43.76,43.09,43.51,5077216,0
+EXC.US,D,20250714,000000,43.49,43.8,43.07,43.43,4363137,0
+EXC.US,D,20250715,000000,43.35,43.36,42.745,42.95,5060050,0
+EXC.US,D,20250716,000000,42.95,43.04,42.47,42.85,4581976,0
+EXC.US,D,20250717,000000,42.7,43.225,42.7,42.95,4914108,0
+EXC.US,D,20250718,000000,43.005,43.55,42.89,43.4,5669784,0
+EXC.US,D,20250721,000000,43.4,43.96,43.34,43.73,5093710,0
+EXC.US,D,20250722,000000,43.91,44.74,43.82,44.45,4628798,0
+EXC.US,D,20250723,000000,44.64,44.64,43.45,43.49,7289422,0
+EXC.US,D,20250724,000000,43.49,43.97,43.37,43.735,4661625,0
+EXC.US,D,20250725,000000,43.85,44.025,43.71,43.99,3894715,0
+EXC.US,D,20250728,000000,43.91,43.93,43.25,43.41,5928712,0
+EXC.US,D,20250729,000000,43.58,44.325,43.33,44.3,5226519,0
+EXC.US,D,20250730,000000,44.35,44.665,44.105,44.26,6648275,0
+EXC.US,D,20250731,000000,43.95,44.97,43.895,44.94,11537136,0
+EXC.US,D,20250801,000000,45.51,45.51,44.135,44.67,9211367,0
+EXC.US,D,20250804,000000,44.74,45.3552,44.6,45.17,7356409,0
+EXC.US,D,20250805,000000,45.08,45.4,44.57,44.69,5787881,0
+EXC.US,D,20250806,000000,44.86,45.4,44.52,45.06,7263768,0
+EXC.US,D,20250807,000000,45.16,45.68,45.02,45.54,7454585,0
+EXC.US,D,20250808,000000,45.65,45.78,45.215,45.32,3803899,0
+EXC.US,D,20250811,000000,44.912,45.14,44.555,44.71,4396448,0
+EXC.US,D,20250812,000000,44.855,44.855,44.055,44.61,5345334,0
+EXC.US,D,20250813,000000,44.54,45.245,44.52,45.23,5881761,0
+EXC.US,D,20250814,000000,45.24,45.26,44.62,44.65,6822418,0
+EXC.US,D,20250815,000000,44.61,44.895,44.34,44.58,5730168,0
+EXC.US,D,20250818,000000,44.6,44.71,43.865,44,6591944,0
+EXC.US,D,20250819,000000,44.12,44.77,44.01,44.74,5753145,0
+EXC.US,D,20250820,000000,44.895,45.47,44.74,44.88,5923026,0
+EXC.US,D,20250821,000000,44.72,45.045,44.515,44.64,5169414,0
+EXC.US,D,20250822,000000,45.05,45.12,44.54,44.96,3730063,0
+EXC.US,D,20250825,000000,44.91,44.975,44.57,44.6,3777868,0
+EXC.US,D,20250826,000000,44.6,44.795,44.27,44.42,9450465,0
+EXC.US,D,20250827,000000,44.35,44.52,44.2025,44.39,6119375,0
+EXC.US,D,20250828,000000,44.33,44.33,43.665,43.76,5393225,0
+EXC.US,D,20250829,000000,43.79,43.89,43.54,43.68,4003388,0
+EXC.US,D,20250902,000000,43.63,43.71,43.155,43.37,5047819,0
+EXC.US,D,20250903,000000,43.58,43.6222,42.895,43.38,7992740,0
+EXC.US,D,20250904,000000,43.7,43.98,43.12,43.34,5274548,0
+EXC.US,D,20250905,000000,43.63,43.68,43.155,43.43,4423034,0
+EXC.US,D,20250908,000000,43.525,43.525,42.7525,43.02,4169495,0
+EXC.US,D,20250909,000000,43.015,43.37,42.87,43.09,3657821,0
+EXC.US,D,20250910,000000,43.05,43.45,42.89,43.32,4251534,0
+EXC.US,D,20250911,000000,43.25,43.54,43.07,43.5,5044459,0
+EXC.US,D,20250912,000000,43.35,43.63,43.21,43.38,4244990,0
+EXC.US,D,20250915,000000,43.37,43.67,43.135,43.43,5441733,0
+EXC.US,D,20250916,000000,43.38,43.555,42.705,42.73,6252264,0
+EXC.US,D,20250917,000000,42.96,43.33,42.8446,43.23,6037086,0
+EXC.US,D,20250918,000000,42.95,43.38,42.58,43.11,3894521,0
+EXC.US,D,20250919,000000,43.2,43.56,42.82,43.41,12225987,0
+EXC.US,D,20250922,000000,43.35,43.5655,43.225,43.4,4538053,0
+EXC.US,D,20250923,000000,43.24,44.28,43.24,44.23,4590246,0
+EXC.US,D,20250924,000000,44.23,44.525,44.14,44.23,5460488,0
+EXC.US,D,20250925,000000,44.47,44.67,43.74,43.78,5140209,0
+EXC.US,D,20250926,000000,43.99,44.25,43.81,44.09,6805985,0
+EXC.US,D,20250929,000000,43.94,44.36,43.495,44.27,5964563,0
+EXC.US,D,20250930,000000,44.31,45.06,44.25,45.01,6770654,0
+EXC.US,D,20251001,000000,45.48,45.58,44.96,45.06,7776560,0
+EXC.US,D,20251002,000000,44.88,45.11,44.545,44.97,11435884,0
+EXC.US,D,20251003,000000,44.94,45.635,44.89,45.34,4745835,0
+EXC.US,D,20251006,000000,45.31,45.73,45.12,45.69,6290490,0
+EXC.US,D,20251007,000000,46.3,47.055,45.89,46.79,6846489,0
+EXC.US,D,20251008,000000,46.9,46.92,46.0577,46.62,5218943,0
+EXC.US,D,20251009,000000,46.75,46.97,46.5211,46.66,4504782,0
+EXC.US,D,20251010,000000,46.74,47.345,46.645,47.07,5979699,0
+EXC.US,D,20251013,000000,46.98,47.1,46.5,46.85,5192454,0
+EXC.US,D,20251014,000000,47.32,47.63,47.17,47.38,5195761,0
+EXC.US,D,20251015,000000,47.46,47.88,47.38,47.83,5960629,0
+EXC.US,D,20251016,000000,47.73,48.0699,47.26,47.36,5269070,0
+EXC.US,D,20251017,000000,47.545,48.065,47.36,47.78,7553644,0
+EXC.US,D,20251020,000000,48.05,48.29,47.685,48.24,4466701,0
+EXC.US,D,20251021,000000,48.25,48.39,47.57,48,5343539,0
+EXC.US,D,20251022,000000,47.94,48.505,47.775,48.11,6652358,0
+EXC.US,D,20251023,000000,48.28,48.395,47.42,47.6,11514883,0
+EXC.US,D,20251024,000000,47.85,48.11,47.54,48.035,6296154,0
+EXC.US,D,20251027,000000,47.89,48.09,47.595,48.07,7681318,0
+EXC.US,D,20251028,000000,48.19,48.19,47.56,47.7,7730675,0
+EXC.US,D,20251029,000000,47.44,47.86,46.985,47.2,11932597,0
+EXC.US,D,20251030,000000,47.31,47.66,46.995,47.07,6539156,0
+EXC.US,D,20251031,000000,46.725,46.83,46.05,46.12,8716383,0
+EXC.US,D,20251103,000000,45.855,46.395,45.29,46.2,9713745,0
+EXC.US,D,20251104,000000,47.44,48,45.6,46.38,13496563,0
+EXC.US,D,20251105,000000,46.61,46.892,46.125,46.15,9720523,0
+EXC.US,D,20251106,000000,46.15,46.5,45.665,45.71,6483333,0
+EXC.US,D,20251107,000000,45.96,46.8,45.82,46.21,7715848,0
+EXC.US,D,20251110,000000,45.75,46.0672,45.07,45.46,7480885,0
+EXC.US,D,20251111,000000,45.61,45.75,45.275,45.44,6757150,0
+EXC.US,D,20251112,000000,45.45,46.215,45.31,45.93,8593868,0
+EXC.US,D,20251113,000000,45.87,46.26,45.375,45.45,7267799,0
+EXC.US,D,20251114,000000,45.53,46.2,45.19,45.94,9104340,0
+EXC.US,D,20251117,000000,46.2,46.885,46.0101,46.6,6633780,0
+EXC.US,D,20251118,000000,46.585,46.85,46.21,46.38,7872981,0
+EXC.US,D,20251119,000000,46.35,46.46,45.41,45.56,7332882,0
+EXC.US,D,20251120,000000,45.67,45.96,45.275,45.41,7564146,0
+EXC.US,D,20251121,000000,45.46,46.095,45.38,45.75,7010928,0
+EXC.US,D,20251124,000000,45.99,46.53,45.29,46.23,16557344,0
+EXC.US,D,20251125,000000,46.27,46.3575,45.445,45.78,6968860,0
+EXC.US,D,20251126,000000,45.93,46.615,45.93,46.57,5576271,0
+EXC.US,D,20251128,000000,46.56,47.17,46.4,47.12,3792758,0
+EXC.US,D,20251201,000000,46.222,46.57,45.42,45.69,11970676,0
+EXC.US,D,20251202,000000,45.68,45.68,44.87,45,10580800,0
+EXC.US,D,20251203,000000,45.04,45.35,44.22,44.54,11092719,0
+EXC.US,D,20251204,000000,44.37,44.47,43.63,43.91,9420289,0
+EXC.US,D,20251205,000000,44.13,44.22,43.77,43.81,7619776,0
+EXC.US,D,20251208,000000,43.97,43.97,43.19,43.33,8091321,0
+EXC.US,D,20251209,000000,43.52,43.83,43.435,43.76,7428646,0
+EXC.US,D,20251210,000000,43.76,43.87,43.25,43.28,6328822,0
+EXC.US,D,20251211,000000,43.51,43.745,42.97,43.09,4946874,0
+EXC.US,D,20251212,000000,43.345,43.62,43.12,43.57,5989346,0
+EXC.US,D,20251215,000000,43.87,44.105,43.665,43.87,7162168,0
+EXC.US,D,20251216,000000,43.95,44.01,43.5,43.76,6985765,0
+EXC.US,D,20251217,000000,43.86,44.425,43.69,44.22,7973702,0
+EXC.US,D,20251218,000000,44.265,44.45,44,44.28,6533656,0
+EXC.US,D,20251219,000000,44.14,44.71,43.61,43.66,15427230,0
+EXC.US,D,20251222,000000,43.48,43.73,43.305,43.55,4866375,0
+EXC.US,D,20251223,000000,43.58,43.585,43.215,43.46,6461324,0
+EXC.US,D,20251224,000000,43.29,43.55,43.2,43.52,2946364,0
+EXC.US,D,20251226,000000,43.52,43.67,43.31,43.56,2595617,0
+EXC.US,D,20251229,000000,43.67,43.9964,43.6,43.63,3380755,0
+EXC.US,D,20251230,000000,43.64,43.96,43.58,43.92,3421769,0
+EXC.US,D,20251231,000000,43.94,43.95,43.55,43.59,3374306,0
+EXC.US,D,20260102,000000,43.56,44.175,43.26,43.92,4809096,0
+EXC.US,D,20260105,000000,43.86,43.88,42.7901,43.54,5944915,0
+EXC.US,D,20260106,000000,43.54,44,43.33,43.84,5971385,0
+EXC.US,D,20260107,000000,43.92,44,42.815,42.99,4818293,0
+EXC.US,D,20260108,000000,42.9,43.77,42.86,43.45,5784852,0
+EXC.US,D,20260109,000000,43.5,43.84,43.225,43.3,4825806,0
+EXC.US,D,20260112,000000,43.15,43.57,42.86,42.9,5958414,0
+EXC.US,D,20260113,000000,42.89,43.355,42.755,43.32,5750584,0
+EXC.US,D,20260114,000000,43.49,43.88,43.405,43.6,10723314,0
+EXC.US,D,20260115,000000,43.77,44.18,43.62,44.15,8861884,0
+EXC.US,D,20260116,000000,44.17,44.815,44.07,44.73,14411097,0
+EXC.US,D,20260120,000000,44.61,44.975,44.095,44.95,9859375,0
+EXC.US,D,20260121,000000,45.06,45.23,44.425,45,9960206,0
+EXC.US,D,20260122,000000,44.92,44.98,44.25,44.6,8509845,0
+EXC.US,D,20260123,000000,44.24,44.5,43.415,44.06,8937168,0
+EXC.US,D,20260126,000000,44.27,44.81,44.2,44.55,7224147,0
+EXC.US,D,20260127,000000,44.385,44.915,44.295,44.83,8063808,0
+EXC.US,D,20260128,000000,44.77,45.045,44.48,44.76,6165275,0
+EXC.US,D,20260129,000000,44.99,45.17,44.34,44.41,8151957,0
+EXC.US,D,20260130,000000,44.32,44.82,44.055,44.78,6539326,0
+EXC.US,D,20260202,000000,45,45.07,43.61,43.91,6525494,0
+EXC.US,D,20260203,000000,43.89,45.06,43.865,44.01,9979088,0
+EXC.US,D,20260204,000000,44.39,44.435,43.245,43.43,10289715,0
+EXC.US,D,20260205,000000,43.84,44.305,43.58,44.06,9232309,0
+EXC.US,D,20260206,000000,44.275,44.56,43.55,44.33,8002228,0
+EXC.US,D,20260209,000000,44.09,44.195,43.665,43.97,7165283,0
+EXC.US,D,20260210,000000,43.97,44.92,43.7,44.64,8679952,0
+EXC.US,D,20260211,000000,44.885,44.885,44.34,44.45,10331503,0
+EXC.US,D,20260212,000000,45.92,48.435,44.99,47.55,24174201,0
+EXC.US,D,20260213,000000,47.47,48.7175,47.4,48.48,11557672,0
+EXC.US,D,20260217,000000,48.84,49.11,47.705,48.04,9356611,0
+EXC.US,D,20260218,000000,47.95,48.08,47.03,47.24,7978733,0
diff --git a/daily/us/nasdaq stocks/1/fbyd.us.txt b/daily/us/nasdaq stocks/1/fbyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5874fe01068bfc6b6064a99351f0937f0a6a1a00
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fbyd.us.txt	
@@ -0,0 +1,588 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBYD.US,D,20231009,000000,12.6667,12.6667,8.34175,12.45,171391.2,0
+FBYD.US,D,20231010,000000,12.6167,14.35,10,13.6667,101581.2,0
+FBYD.US,D,20231011,000000,10.0083,11.2269,9.36667,10.2667,71462.4,0
+FBYD.US,D,20231012,000000,9.65833,10.825,9.16667,9.99167,75769.2,0
+FBYD.US,D,20231013,000000,11.0833,11.0833,8.41667,9.6625,106640.4,0
+FBYD.US,D,20231016,000000,8.75,10.475,8.75,9.87492,31215.6,0
+FBYD.US,D,20231017,000000,10.5,10.7917,9.16667,10.2083,36747.6,0
+FBYD.US,D,20231018,000000,11.1167,36.6667,10.425,17.9083,1631467.2,0
+FBYD.US,D,20231019,000000,15.9917,20.8333,14.1918,18.3333,302152.8,0
+FBYD.US,D,20231020,000000,16.9333,18.8958,13.75,14.3917,138027.6,0
+FBYD.US,D,20231023,000000,13.7917,13.7917,10.675,10.675,149584.8,0
+FBYD.US,D,20231024,000000,11.05,20.7,10.7918,13.9042,637288.8,0
+FBYD.US,D,20231025,000000,13.075,14.2917,12.25,12.4917,74367.6,0
+FBYD.US,D,20231026,000000,12.2417,14.375,12.0333,12.375,85143.6,0
+FBYD.US,D,20231027,000000,12.6583,13.0833,12.2917,13.025,35500.8,0
+FBYD.US,D,20231030,000000,12.7667,14.1667,12.7083,13.2417,17628,0
+FBYD.US,D,20231031,000000,12.7083,13.7417,12.7083,13.2,34063.2,0
+FBYD.US,D,20231101,000000,13.25,16.1732,12.6088,13.1083,71689.2,0
+FBYD.US,D,20231102,000000,13.3333,14.5,13.3333,13.7917,37948.8,0
+FBYD.US,D,20231103,000000,13.375,14.0992,13.175,13.5833,15508.8,0
+FBYD.US,D,20231106,000000,13.4583,14.1583,12.7083,13.575,33456,0
+FBYD.US,D,20231107,000000,12.7167,13.7167,12.7167,13.3167,62964,0
+FBYD.US,D,20231108,000000,11.6667,12.1583,10.4667,11.0417,144302.4,0
+FBYD.US,D,20231109,000000,10.7583,10.8333,8.75833,9.31667,118750.8,0
+FBYD.US,D,20231110,000000,9.38333,10.1456,9.38333,9.525,40312.8,0
+FBYD.US,D,20231113,000000,9.58333,10.275,9.58333,9.80833,37338,0
+FBYD.US,D,20231114,000000,11.375,11.375,9.8,9.8,58591.2,0
+FBYD.US,D,20231115,000000,10.4333,10.5208,9.825,10.05,44596.8,0
+FBYD.US,D,20231116,000000,9.925,10.6488,9.925,10.225,66150,0
+FBYD.US,D,20231117,000000,10.5833,11.0417,9.84167,10.4167,49076.4,0
+FBYD.US,D,20231120,000000,10.3417,11.8708,10.2833,10.3,44341.2,0
+FBYD.US,D,20231121,000000,10.6583,10.6667,10.0138,10.0167,16646.4,0
+FBYD.US,D,20231122,000000,10.0417,11,10.0417,10.2917,58970.4,0
+FBYD.US,D,20231124,000000,10.25,10.4333,9.83342,9.93333,32014.8,0
+FBYD.US,D,20231127,000000,9.95842,10.4167,9.95842,10.1167,16182,0
+FBYD.US,D,20231128,000000,10.2083,10.2917,10.05,10.25,30408,0
+FBYD.US,D,20231129,000000,10,10.4167,10,10.2917,52497.6,0
+FBYD.US,D,20231130,000000,10.0167,10.4167,10.0167,10.4,9008.4,0
+FBYD.US,D,20231201,000000,10.2917,10.2917,9.95833,10.2417,6702,0
+FBYD.US,D,20231204,000000,10.2083,10.2996,9.775,9.88333,24726,0
+FBYD.US,D,20231205,000000,9.58333,9.78333,9.475,9.60833,15102,0
+FBYD.US,D,20231206,000000,9.87917,10.0833,9.85833,10,8713.2,0
+FBYD.US,D,20231207,000000,10.4167,10.4167,9.825,9.825,10506,0
+FBYD.US,D,20231208,000000,10.2167,10.2917,9.51667,9.51667,10048.8,0
+FBYD.US,D,20231211,000000,10.0583,10.1667,9.7,10.0833,14983.2,0
+FBYD.US,D,20231212,000000,9.525,10.175,9.525,10.0917,15960,0
+FBYD.US,D,20231213,000000,9.90833,10.125,9.79167,10.125,22881.6,0
+FBYD.US,D,20231214,000000,9.75833,10.125,9.75833,9.84167,18334.8,0
+FBYD.US,D,20231215,000000,9.825,10.3083,9.75833,10.3,316076.4,0
+FBYD.US,D,20231218,000000,9.75,10.3417,9.64975,9.99167,33813.6,0
+FBYD.US,D,20231219,000000,10.1286,10.3083,9.875,10.0917,13812,0
+FBYD.US,D,20231220,000000,10.325,10.6667,10.0667,10.3333,42568.8,0
+FBYD.US,D,20231221,000000,10.3083,10.3167,10.1583,10.2,5293.2,0
+FBYD.US,D,20231222,000000,10.2167,10.775,10.0028,10.3417,26725.2,0
+FBYD.US,D,20231226,000000,10.7417,10.7417,9.842,9.98333,68259.6,0
+FBYD.US,D,20231227,000000,9.96667,10.6667,9.84167,10.6667,28530,0
+FBYD.US,D,20231228,000000,10.35,10.35,10.3167,10.325,2607.6,0
+FBYD.US,D,20231229,000000,10.5,10.5,10,10.25,16735.2,0
+FBYD.US,D,20240102,000000,10.0833,10.2416,10,10.1417,4520.4,0
+FBYD.US,D,20240103,000000,10.4167,10.4167,10.125,10.225,9260.4,0
+FBYD.US,D,20240104,000000,10.3667,10.3667,9.89583,10.0417,10644,0
+FBYD.US,D,20240105,000000,10,10.1839,9.87508,10,9145.2,0
+FBYD.US,D,20240108,000000,10.025,10.0583,9.94167,10.05,10219.2,0
+FBYD.US,D,20240109,000000,10.0833,10.0833,9.91667,10.0833,12189.6,0
+FBYD.US,D,20240110,000000,10.0833,10.2083,9.99175,10.0708,18747.6,0
+FBYD.US,D,20240111,000000,10.6083,10.6083,9.975,10.0333,12633.6,0
+FBYD.US,D,20240112,000000,10,10.25,10,10.1833,3530.4,0
+FBYD.US,D,20240116,000000,10.3333,10.3333,9.8,9.80833,8833.2,0
+FBYD.US,D,20240117,000000,10.4083,10.4083,9.98333,9.98333,3327.6,0
+FBYD.US,D,20240118,000000,10.2833,10.3417,10.0833,10.0833,3837.6,0
+FBYD.US,D,20240119,000000,10.4583,10.4583,10.1583,10.175,3331.2,0
+FBYD.US,D,20240122,000000,10.3333,10.3333,10.1667,10.2667,9900,0
+FBYD.US,D,20240123,000000,10.1667,10.4167,10.1667,10.3,7624.8,0
+FBYD.US,D,20240124,000000,10.1,10.2083,10.0417,10.0417,4462.8,0
+FBYD.US,D,20240125,000000,10.1583,10.1667,10,10.1667,8992.8,0
+FBYD.US,D,20240126,000000,10.0583,10.1333,9.75833,10,10106.4,0
+FBYD.US,D,20240129,000000,10.1458,10.2917,9.95833,10.125,12916.8,0
+FBYD.US,D,20240130,000000,10.2167,10.25,9.96667,9.96667,7504.8,0
+FBYD.US,D,20240131,000000,10.2083,10.2083,10.0167,10.0333,4524,0
+FBYD.US,D,20240201,000000,10.0167,10.0333,10.0167,10.0333,1393.2,0
+FBYD.US,D,20240202,000000,10.075,10.2083,10.075,10.2083,970.8,0
+FBYD.US,D,20240205,000000,10.2083,10.2083,9.96667,10.2,1466.4,0
+FBYD.US,D,20240206,000000,10.0182,10.1583,9.96667,9.96667,3850.8,0
+FBYD.US,D,20240207,000000,10.0833,10.095,9.96667,10,5712,0
+FBYD.US,D,20240208,000000,10.2917,10.2917,10,10.15,11974.8,0
+FBYD.US,D,20240209,000000,10.2833,10.2833,10.0784,10.2083,6067.2,0
+FBYD.US,D,20240212,000000,9.95833,9.96667,9.95833,9.96667,3786,0
+FBYD.US,D,20240213,000000,9.96667,9.99167,9.95833,9.95833,1624.8,0
+FBYD.US,D,20240214,000000,9.95833,10.0356,9.95833,10.0353,4257.6,0
+FBYD.US,D,20240215,000000,9.96667,10.0417,9.58333,9.58333,5986.8,0
+FBYD.US,D,20240216,000000,9.58333,9.82917,9.58333,9.58333,3110.4,0
+FBYD.US,D,20240220,000000,9.58333,9.63025,9.17167,9.18333,11829.6,0
+FBYD.US,D,20240221,000000,9.28333,9.28333,8.75833,8.75833,6048,0
+FBYD.US,D,20240222,000000,8.76667,9.08333,8.75833,8.75833,5911.2,0
+FBYD.US,D,20240223,000000,9.06667,9.14075,8.75833,8.97008,14490,0
+FBYD.US,D,20240226,000000,8.775,9.10667,8.76667,8.88333,4878,0
+FBYD.US,D,20240227,000000,8.81667,9.04167,8.75833,8.83333,6836.4,0
+FBYD.US,D,20240228,000000,8.75833,9.20417,8.75833,8.96667,6981.6,0
+FBYD.US,D,20240229,000000,8.825,9.00825,8.75833,9.00825,6457.2,0
+FBYD.US,D,20240301,000000,8.96667,9.00825,8.775,9.00825,3016.8,0
+FBYD.US,D,20240304,000000,9.00833,9.17083,8.75833,8.874,13594.8,0
+FBYD.US,D,20240305,000000,8.95833,9.15,8.75833,8.75833,6224.4,0
+FBYD.US,D,20240306,000000,8.89167,8.89167,8.89167,8.89167,1330.8,0
+FBYD.US,D,20240307,000000,8.42508,8.79583,8.42508,8.79583,3458.4,0
+FBYD.US,D,20240308,000000,8.425,8.65,7.875,7.91667,25010.4,0
+FBYD.US,D,20240311,000000,8.01683,8.01683,6.875,6.96183,18902.4,0
+FBYD.US,D,20240312,000000,7.5,7.5,6.875,6.98658,3854.4,0
+FBYD.US,D,20240313,000000,6.68333,7.31667,6.68333,7.08333,6912,0
+FBYD.US,D,20240314,000000,7.325,7.325,5.85,6.36658,13491.6,0
+FBYD.US,D,20240315,000000,6.25,6.68325,6.04167,6.04167,10755.6,0
+FBYD.US,D,20240318,000000,6.475,6.65833,6.24167,6.25,15588,0
+FBYD.US,D,20240319,000000,6.65833,7.33333,6.65833,7.19167,6760.8,0
+FBYD.US,D,20240320,000000,7.28333,7.92858,7.01933,7.92858,12435.6,0
+FBYD.US,D,20240321,000000,7.79167,8.21333,7.79167,7.8,5150.4,0
+FBYD.US,D,20240322,000000,7.60833,7.625,7.04167,7.25833,15220.8,0
+FBYD.US,D,20240325,000000,7.25,7.37917,7.025,7.35,5774.4,0
+FBYD.US,D,20240326,000000,7.86667,7.86667,7.86667,7.86667,408,0
+FBYD.US,D,20240327,000000,7.35833,8.18333,7.35833,8.18333,1112.4,0
+FBYD.US,D,20240328,000000,8.75,8.94167,8.12592,8.54167,4227.6,0
+FBYD.US,D,20240401,000000,8.53333,8.96667,8.53333,8.575,5101.2,0
+FBYD.US,D,20240402,000000,8.76667,8.925,8.59167,8.8125,4938,0
+FBYD.US,D,20240403,000000,8.95833,9.62083,8.86025,9.14583,8569.2,0
+FBYD.US,D,20240404,000000,9.24542,9.24542,8.75,9.08842,1866,0
+FBYD.US,D,20240408,000000,8.80675,8.91658,8.5,8.5,5091.6,0
+FBYD.US,D,20240409,000000,8.63333,8.63333,7.81667,7.91667,964.8,0
+FBYD.US,D,20240410,000000,7.76667,8.33325,7.76667,8.3,962.4,0
+FBYD.US,D,20240411,000000,8.20833,8.91658,8.20833,8.91658,922.8,0
+FBYD.US,D,20240412,000000,7.94167,8.44167,7.6,8.44167,3207.6,0
+FBYD.US,D,20240415,000000,7.8,7.8,7.8,7.8,488.4,0
+FBYD.US,D,20240416,000000,8.56667,8.56667,8.56667,8.56667,560.4,0
+FBYD.US,D,20240417,000000,8.00833,8.06667,8.00833,8.06667,1120.8,0
+FBYD.US,D,20240418,000000,7.49167,7.7875,7.49167,7.7875,760.8,0
+FBYD.US,D,20240419,000000,7.5375,7.5375,7.53333,7.53333,897.6,0
+FBYD.US,D,20240422,000000,7.08333,7.76667,6.88733,6.96667,12828,0
+FBYD.US,D,20240423,000000,6.96667,7.34167,6.91675,7.24992,5384.4,0
+FBYD.US,D,20240424,000000,7.16667,7.16667,7.16667,7.16667,577.2,0
+FBYD.US,D,20240425,000000,6.675,7.29167,6.675,7.29167,620.4,0
+FBYD.US,D,20240426,000000,7.81667,7.81667,7.81667,7.81667,512.4,0
+FBYD.US,D,20240429,000000,7.2,7.81575,7.15183,7.81575,5953.2,0
+FBYD.US,D,20240430,000000,7.99992,7.99992,7.99992,7.99992,211.2,0
+FBYD.US,D,20240501,000000,7.64167,7.91658,7.64167,7.78333,1225.2,0
+FBYD.US,D,20240502,000000,7.95,7.95,7.67017,7.89167,2030.4,0
+FBYD.US,D,20240503,000000,7.86667,8.24167,7.75842,8.24158,6168,0
+FBYD.US,D,20240506,000000,8.21667,8.21667,7.575,7.575,5173.2,0
+FBYD.US,D,20240507,000000,7.66667,7.66667,7.66667,7.66667,2756.4,0
+FBYD.US,D,20240508,000000,7.58333,7.625,7.16667,7.16667,6427.2,0
+FBYD.US,D,20240509,000000,7.38333,8.125,7.317,8.10833,2040,0
+FBYD.US,D,20240513,000000,8.12142,8.13667,7.70025,8.13333,2034,0
+FBYD.US,D,20240514,000000,8.04167,8.11375,8.04167,8.11375,1408.8,0
+FBYD.US,D,20240515,000000,7.54683,8.54167,7.54683,8.54167,2510.4,0
+FBYD.US,D,20240516,000000,7.86667,8.54167,7.50833,8.54167,7674,0
+FBYD.US,D,20240517,000000,8.53333,8.56667,8.25,8.25,3730.8,0
+FBYD.US,D,20240520,000000,9.11667,9.11667,8.33325,8.33325,512.4,0
+FBYD.US,D,20240521,000000,8.475,9.01667,8.3375,9.01667,1550.4,0
+FBYD.US,D,20240523,000000,8.25142,8.54167,8.25142,8.54167,1102.8,0
+FBYD.US,D,20240524,000000,8.95833,8.95833,8.54167,8.87625,723.6,0
+FBYD.US,D,20240528,000000,8.25833,8.875,8.25833,8.875,1987.2,0
+FBYD.US,D,20240530,000000,8.59167,8.59167,8.275,8.275,866.4,0
+FBYD.US,D,20240531,000000,8.16675,8.34167,8.16675,8.33333,2762.4,0
+FBYD.US,D,20240603,000000,8.16667,8.33333,8.16667,8.33333,1923.6,0
+FBYD.US,D,20240604,000000,7.93333,8.325,7.93333,8.325,1208.4,0
+FBYD.US,D,20240605,000000,8.11667,8.325,8.11667,8.325,705.6,0
+FBYD.US,D,20240607,000000,8.00833,8.04983,7.62917,8.00825,2413.2,0
+FBYD.US,D,20240610,000000,7.66667,8.33333,7.66667,8.00833,9225.6,0
+FBYD.US,D,20240611,000000,7.64167,8.33333,7.35833,8.03333,12648,0
+FBYD.US,D,20240612,000000,7.89075,9.16667,7.89075,8.45833,16170,0
+FBYD.US,D,20240613,000000,9.125,9.9,8.00833,9.375,18820.8,0
+FBYD.US,D,20240614,000000,9.175,9.79167,9.08333,9.75,9589.2,0
+FBYD.US,D,20240617,000000,8.65,9.9,8.65,9.79167,19548,0
+FBYD.US,D,20240618,000000,9.89167,10,9.58333,9.71667,9898.8,0
+FBYD.US,D,20240620,000000,9.38333,10.025,9.17508,10.025,17246.4,0
+FBYD.US,D,20240621,000000,9.6,10,8.75,8.75,89983.2,0
+FBYD.US,D,20240624,000000,9.125,9.66667,8.95833,9.33333,6934.8,0
+FBYD.US,D,20240625,000000,9.125,9.54992,8.60833,9.16667,8352,0
+FBYD.US,D,20240626,000000,8.83333,9.16667,8.45883,9.14167,4327.2,0
+FBYD.US,D,20240627,000000,8.53333,9.06658,8.53333,8.78333,2299.2,0
+FBYD.US,D,20240628,000000,9,9.23333,8.54175,8.71667,6886.8,0
+FBYD.US,D,20240701,000000,8.5,9.16667,8.36667,8.94167,36319.2,0
+FBYD.US,D,20240702,000000,8.56667,8.58333,7.49167,7.91667,27390,0
+FBYD.US,D,20240703,000000,7.73333,8.26508,7.64167,7.75,3536.4,0
+FBYD.US,D,20240705,000000,7.58333,8,7.56667,7.875,3795.6,0
+FBYD.US,D,20240708,000000,7.70833,8.33325,7.53333,8.33325,6367.2,0
+FBYD.US,D,20240709,000000,8.78333,8.78333,8,8.58325,10740,0
+FBYD.US,D,20240710,000000,8.175,8.83333,8.175,8.83333,9015.6,0
+FBYD.US,D,20240711,000000,9.07492,9.16667,8.80833,9.16667,4378.8,0
+FBYD.US,D,20240712,000000,8.975,9.36658,8.88333,9.33333,3115.2,0
+FBYD.US,D,20240715,000000,9.16667,9.375,9.16667,9.35825,2433.6,0
+FBYD.US,D,20240716,000000,9.19167,9.35825,8.97275,9.33325,2359.2,0
+FBYD.US,D,20240717,000000,9.05,9.33333,8.91667,9.33333,1363.2,0
+FBYD.US,D,20240718,000000,8.975,9.33325,8.975,9.33325,2505.6,0
+FBYD.US,D,20240719,000000,9.31667,9.55,9.21667,9.21667,6622.8,0
+FBYD.US,D,20240722,000000,9.13333,9.49992,8.825,9.49992,15633.6,0
+FBYD.US,D,20240723,000000,9.1875,9.33325,9.17808,9.33325,976.8,0
+FBYD.US,D,20240724,000000,8.79167,9.24992,8.66667,9.24167,2257.2,0
+FBYD.US,D,20240725,000000,8.9955,9.16658,8.9955,9.16658,1712.4,0
+FBYD.US,D,20240726,000000,9.16658,9.16667,8.73333,9,14412,0
+FBYD.US,D,20240729,000000,8.95833,9.16667,8.66667,9.103,22434,0
+FBYD.US,D,20240730,000000,9.16667,9.16667,8.66667,8.66667,11962.8,0
+FBYD.US,D,20240731,000000,9.15833,9.15833,8.74167,9.08333,1081.2,0
+FBYD.US,D,20240801,000000,8.73333,9.15825,8.47233,8.54167,5394,0
+FBYD.US,D,20240802,000000,8.59167,8.84167,8.33333,8.84167,3117.6,0
+FBYD.US,D,20240805,000000,8.32492,9.12492,8.25408,8.58333,5028,0
+FBYD.US,D,20240806,000000,8.73333,8.73333,8.70833,8.70833,739.2,0
+FBYD.US,D,20240807,000000,8.46667,8.70833,8.33333,8.70833,8881.2,0
+FBYD.US,D,20240808,000000,8.35,8.70833,8.33333,8.70833,11203.2,0
+FBYD.US,D,20240809,000000,8.35833,8.68333,8.35,8.68333,7765.2,0
+FBYD.US,D,20240812,000000,8.35,8.66667,8.35,8.66667,5101.2,0
+FBYD.US,D,20240813,000000,8.36667,8.64708,8.36667,8.64708,1632,0
+FBYD.US,D,20240814,000000,8.58333,8.95825,8.52833,8.95,3852,0
+FBYD.US,D,20240815,000000,8.625,9,8.625,8.70833,5391.6,0
+FBYD.US,D,20240816,000000,9,9.07492,8.9,9.05,1311.6,0
+FBYD.US,D,20240819,000000,8.80833,9.16658,8.80833,9.16658,1315.2,0
+FBYD.US,D,20240820,000000,9.10833,9.25825,9.10833,9.25825,2667.6,0
+FBYD.US,D,20240821,000000,9.25825,9.25825,9.00483,9.25825,1087.2,0
+FBYD.US,D,20240822,000000,9.15825,9.15825,9.15825,9.15825,494.4,0
+FBYD.US,D,20240823,000000,9.11667,9.99167,8.94167,9.58333,53890.8,0
+FBYD.US,D,20240826,000000,9.20833,9.20833,8.3335,8.75,49509.6,0
+FBYD.US,D,20240827,000000,9.08333,9.08333,7.75,8.58333,3271.2,0
+FBYD.US,D,20240828,000000,8.53333,8.53333,8.3375,8.3375,1435.2,0
+FBYD.US,D,20240829,000000,8.54167,8.77517,8.4,8.55,9436.8,0
+FBYD.US,D,20240830,000000,8.375,8.75,8.375,8.75,3086.4,0
+FBYD.US,D,20240903,000000,8.40833,9.08333,8.40833,8.45,3309.6,0
+FBYD.US,D,20240904,000000,8.75833,9.13333,8.75833,8.92917,590.4,0
+FBYD.US,D,20240905,000000,8.88333,9.10325,8.781,8.975,5578.8,0
+FBYD.US,D,20240906,000000,9.01667,9.23333,8.75833,9.04167,14738.4,0
+FBYD.US,D,20240909,000000,9.23333,9.23333,8.33333,8.33333,17031.6,0
+FBYD.US,D,20240910,000000,8.34167,8.56667,7.79167,7.79167,5864.4,0
+FBYD.US,D,20240911,000000,7.66667,8.33333,7.09333,7.19167,12861.6,0
+FBYD.US,D,20240912,000000,7.54167,7.92083,7.28333,7.28333,5865.6,0
+FBYD.US,D,20240913,000000,7.91667,7.91667,7.11667,7.14167,3344.4,0
+FBYD.US,D,20240916,000000,7.5,7.77333,6.80833,7.04167,10964.4,0
+FBYD.US,D,20240917,000000,7.425,8.075,7.425,7.88333,15651.6,0
+FBYD.US,D,20240918,000000,8.33333,8.40417,8.04167,8.08333,21331.2,0
+FBYD.US,D,20240919,000000,8.31667,8.65,7.6,7.65258,32428.8,0
+FBYD.US,D,20240920,000000,8.65833,8.65833,7.78333,8.51667,100962,0
+FBYD.US,D,20240923,000000,8.75,8.75,8.00833,8.575,3576,0
+FBYD.US,D,20240924,000000,8.564,8.66667,8.24167,8.64167,6826.8,0
+FBYD.US,D,20240925,000000,8.47083,8.58333,8.225,8.56667,9146.4,0
+FBYD.US,D,20240926,000000,8.24133,8.58325,7.85133,8.20833,15404.4,0
+FBYD.US,D,20240927,000000,8.11667,8.48183,7.9665,8.33333,9278.4,0
+FBYD.US,D,20240930,000000,8.54167,8.54167,8.16667,8.25833,8484,0
+FBYD.US,D,20241001,000000,8.33333,8.33333,8.2,8.2,1030.8,0
+FBYD.US,D,20241002,000000,8.325,8.325,8.31667,8.31667,1848,0
+FBYD.US,D,20241003,000000,8.19942,8.24992,8.19942,8.24308,1858.8,0
+FBYD.US,D,20241004,000000,8.33325,8.33325,8.05,8.30633,6049.2,0
+FBYD.US,D,20241007,000000,8.33333,8.44167,8.25,8.28333,14205.6,0
+FBYD.US,D,20241008,000000,8.52233,8.52233,7.95842,8.2,4830,0
+FBYD.US,D,20241009,000000,8.53333,8.53333,8.11667,8.125,5991.6,0
+FBYD.US,D,20241010,000000,8.25,8.25,8.25,8.25,660,0
+FBYD.US,D,20241011,000000,8.13333,8.22342,7.87067,8.125,1455.6,0
+FBYD.US,D,20241014,000000,8.35142,8.39683,8.00833,8.34167,10802.4,0
+FBYD.US,D,20241015,000000,8.11667,8.41667,8.0005,8.26667,3766.8,0
+FBYD.US,D,20241016,000000,8.33333,8.425,7.65025,8.425,1530,0
+FBYD.US,D,20241017,000000,8.325,8.50833,8.325,8.50833,3022.8,0
+FBYD.US,D,20241018,000000,8.3,8.50833,8.29167,8.49167,2712,0
+FBYD.US,D,20241021,000000,8.24167,8.5,8.15,8.5,1472.4,0
+FBYD.US,D,20241022,000000,8.49167,8.49983,8.34167,8.44167,1004.4,0
+FBYD.US,D,20241023,000000,8.31667,8.43442,8.125,8.3125,8209.2,0
+FBYD.US,D,20241024,000000,8.29167,8.29167,7.86267,8.08333,11709.6,0
+FBYD.US,D,20241025,000000,7.55,8.125,7.53333,8.125,3038.4,0
+FBYD.US,D,20241028,000000,7.61667,8.125,7.61667,8.125,2310,0
+FBYD.US,D,20241029,000000,8.46125,8.47492,7.61667,8.125,6010.8,0
+FBYD.US,D,20241030,000000,8.14583,8.27083,7.70833,7.75,8722.8,0
+FBYD.US,D,20241031,000000,7.6,7.91667,7.575,7.60833,1962,0
+FBYD.US,D,20241101,000000,8.16667,8.16667,7.9,7.9,747.6,0
+FBYD.US,D,20241104,000000,8.375,8.375,7.625,7.74167,45194.4,0
+FBYD.US,D,20241105,000000,7.775,8.19167,7.5,7.75833,96410.4,0
+FBYD.US,D,20241106,000000,8.04167,8.19167,7.575,7.76667,12994.8,0
+FBYD.US,D,20241107,000000,7.9125,8.23333,7.59167,7.95833,4930.8,0
+FBYD.US,D,20241108,000000,8.23333,8.23333,7.50833,7.54167,24346.8,0
+FBYD.US,D,20241111,000000,8.23333,8.23333,7.50833,7.575,19437.6,0
+FBYD.US,D,20241112,000000,7.71667,8,7.7,7.97917,15877.2,0
+FBYD.US,D,20241113,000000,7.85,8.15567,7.83333,8.15567,1111.2,0
+FBYD.US,D,20241114,000000,8.04583,8.14158,7.76667,7.83333,2866.8,0
+FBYD.US,D,20241115,000000,8.22208,8.22208,7.5,7.64167,4647.6,0
+FBYD.US,D,20241118,000000,8.10292,8.10292,8.10292,8.10292,627.6,0
+FBYD.US,D,20241119,000000,8.07758,8.07758,7.09167,7.41667,112021.2,0
+FBYD.US,D,20241120,000000,7.425,7.75,7.275,7.74167,10620,0
+FBYD.US,D,20241121,000000,7.5,7.85,7.5,7.84167,1047.6,0
+FBYD.US,D,20241122,000000,8.03683,8.03683,7.75,7.75,4783.2,0
+FBYD.US,D,20241125,000000,7.96667,8.075,7.5,7.575,13732.8,0
+FBYD.US,D,20241126,000000,7.5,7.94167,7.5,7.92083,8294.4,0
+FBYD.US,D,20241127,000000,7.75,7.75,7.75,7.75,1182,0
+FBYD.US,D,20241129,000000,8.01667,8.01667,7.65,7.65,1819.2,0
+FBYD.US,D,20241202,000000,7.50833,7.95,7.50833,7.76667,28623.6,0
+FBYD.US,D,20241203,000000,7.69167,7.81642,7.51667,7.775,7593.6,0
+FBYD.US,D,20241204,000000,7.725,8.375,7.725,8.20833,18507.6,0
+FBYD.US,D,20241205,000000,8.01667,8.2,7.58808,7.9375,1722,0
+FBYD.US,D,20241206,000000,7.572,8.22917,7.572,8.22917,1432.8,0
+FBYD.US,D,20241209,000000,8.36667,8.36667,7.90833,7.90833,9027.6,0
+FBYD.US,D,20241210,000000,8.65,13.25,8.5,11.51,297671,0
+FBYD.US,D,20241211,000000,11.2,11.2,10,10.36,25428,0
+FBYD.US,D,20241212,000000,10.46,10.52,9.35,9.36,31337,0
+FBYD.US,D,20241213,000000,9.35,9.7594,9.3,9.7594,4816,0
+FBYD.US,D,20241216,000000,9.2,9.76,8.51,8.78,18902,0
+FBYD.US,D,20241217,000000,8.6412,9.2,8.6412,9.1885,21101,0
+FBYD.US,D,20241218,000000,8.9,9.18,8.7977,8.81,8235,0
+FBYD.US,D,20241219,000000,8.83,9.2723,8.7387,8.9316,10966,0
+FBYD.US,D,20241220,000000,8.8,9.1319,8.7454,9.1,13223,0
+FBYD.US,D,20241223,000000,8.5971,8.911,8.5971,8.9109,3053,0
+FBYD.US,D,20241224,000000,8.6,8.78,8.51,8.78,2680,0
+FBYD.US,D,20241226,000000,8.5001,8.6,8.27,8.54,6723,0
+FBYD.US,D,20241227,000000,8.27,8.3812,7.57,8.0959,12539,0
+FBYD.US,D,20241230,000000,7.68,8,7.5494,7.99,17957,0
+FBYD.US,D,20241231,000000,7.7,7.994,7.7,7.994,5992,0
+FBYD.US,D,20250102,000000,7.75,8.1,7.2645,8.1,5210,0
+FBYD.US,D,20250103,000000,7.55,7.9159,7.55,7.9159,3165,0
+FBYD.US,D,20250106,000000,7.63,7.775,7.31,7.575,14339,0
+FBYD.US,D,20250107,000000,7.35,7.59,6.05,6.84,14986,0
+FBYD.US,D,20250108,000000,6.5,6.8738,6.33,6.87,10222,0
+FBYD.US,D,20250110,000000,6.3,6.57,5.75,5.8422,33397,0
+FBYD.US,D,20250113,000000,5.89,6.2,5.229,5.9849,70553,0
+FBYD.US,D,20250114,000000,6.07,6.45,5.8,5.9899,45676,0
+FBYD.US,D,20250115,000000,6.11,6.22,5.91,6.22,4088,0
+FBYD.US,D,20250116,000000,6.0719,6.48,6,6.05,21408,0
+FBYD.US,D,20250117,000000,6.06,6.14,5.15,5.5469,46038,0
+FBYD.US,D,20250121,000000,5.74,6.29,5.4,5.41,53680,0
+FBYD.US,D,20250122,000000,5.5546,5.88,5.01,5.125,34314,0
+FBYD.US,D,20250123,000000,5,5,4.09,4.215,60536,0
+FBYD.US,D,20250124,000000,4.15,4.2,3.95,4.03,47936,0
+FBYD.US,D,20250127,000000,4.19,4.335,3.77,4.03,33343,0
+FBYD.US,D,20250128,000000,4.03,4.03,3.7597,3.77,25029,0
+FBYD.US,D,20250129,000000,3.8,3.93,3.62,3.64,25042,0
+FBYD.US,D,20250130,000000,3.64,4.05,3.64,3.72,56398,0
+FBYD.US,D,20250131,000000,3.8,4.135,3.8,3.99,48833,0
+FBYD.US,D,20250203,000000,4,4.5124,3.83,4.51,50172,0
+FBYD.US,D,20250204,000000,4.93,5.1483,4.36,4.7,47646,0
+FBYD.US,D,20250205,000000,4.82,5.8868,4.5835,5.79,19213,0
+FBYD.US,D,20250206,000000,5.88,9.75,5.79,6.78,381926,0
+FBYD.US,D,20250207,000000,7.64,8.0259,6.5425,7.95,63883,0
+FBYD.US,D,20250210,000000,8.5,8.5,5.4,6.27,61125,0
+FBYD.US,D,20250211,000000,6.3,6.86,5.9301,6.79,27973,0
+FBYD.US,D,20250212,000000,6.59,6.9899,6.2701,6.6,18879,0
+FBYD.US,D,20250213,000000,6.46,7.5,6.403,7.35,22404,0
+FBYD.US,D,20250214,000000,7.35,7.35,7,7.13,7039,0
+FBYD.US,D,20250218,000000,7.32,7.6,6.98,7.28,14903,0
+FBYD.US,D,20250219,000000,7.3,7.87,6.62,6.86,11913,0
+FBYD.US,D,20250220,000000,6.71,7.2,6.71,6.86,8889,0
+FBYD.US,D,20250221,000000,7.08,7.5,7.005,7.08,4850,0
+FBYD.US,D,20250224,000000,6.88,7.49,6.88,7.2,6424,0
+FBYD.US,D,20250225,000000,7.2,7.48,6.9,7.23,6478,0
+FBYD.US,D,20250226,000000,6.96,7.49,6.96,7.35,4377,0
+FBYD.US,D,20250227,000000,7.04,7.5,7.04,7.23,14798,0
+FBYD.US,D,20250228,000000,7.28,7.85,7.26,7.84,7207,0
+FBYD.US,D,20250303,000000,7.73,7.75,7.3901,7.62,6344,0
+FBYD.US,D,20250304,000000,7.21,7.85,7.14,7.51,7767,0
+FBYD.US,D,20250305,000000,7.64,8.36,7.5066,8.03,16260,0
+FBYD.US,D,20250306,000000,7.76,8.25,7.6845,8.03,6657,0
+FBYD.US,D,20250307,000000,8,8.56,7.9073,8.35,12424,0
+FBYD.US,D,20250310,000000,8.35,8.35,7.5,7.99,16626,0
+FBYD.US,D,20250311,000000,7.94,8.93,7.94,8.41,13884,0
+FBYD.US,D,20250312,000000,8.4,8.7461,8.4,8.49,4320,0
+FBYD.US,D,20250313,000000,8.67,8.8,8.25,8.25,5165,0
+FBYD.US,D,20250314,000000,8.76,8.76,8.3731,8.43,4817,0
+FBYD.US,D,20250317,000000,8.17,8.75,8.17,8.75,4843,0
+FBYD.US,D,20250318,000000,8.6776,8.73,8.25,8.55,9763,0
+FBYD.US,D,20250319,000000,8.35,8.76,8.3,8.58,8957,0
+FBYD.US,D,20250320,000000,8.53,8.66,8.2137,8.4,10471,0
+FBYD.US,D,20250321,000000,8.2,8.5,8.16,8.3,14561,0
+FBYD.US,D,20250324,000000,8.11,8.66,8.11,8.32,7969,0
+FBYD.US,D,20250325,000000,8.06,8.87,7.7,8.52,25821,0
+FBYD.US,D,20250326,000000,8.5,8.92,8.21,8.92,11276,0
+FBYD.US,D,20250327,000000,8.9,8.92,8.46,8.46,7139,0
+FBYD.US,D,20250328,000000,8.36,8.71,8.36,8.41,8794,0
+FBYD.US,D,20250331,000000,8.4,8.74,8.4,8.72,6597,0
+FBYD.US,D,20250401,000000,8.625,8.75,8.25,8.36,15097,0
+FBYD.US,D,20250402,000000,8.25,8.5951,8.25,8.52,5645,0
+FBYD.US,D,20250403,000000,8.6,8.6,7.48,7.9175,4391,0
+FBYD.US,D,20250404,000000,8.301254,8.44,7.625,7.75,9309,0
+FBYD.US,D,20250407,000000,7.53,8,7.52,7.71,4486,0
+FBYD.US,D,20250408,000000,7.99,8,7.8314,7.99,15209,0
+FBYD.US,D,20250409,000000,7.95,8.28,7.72,8.28,10821,0
+FBYD.US,D,20250410,000000,7.89,8.48,7.855,8.22,6322,0
+FBYD.US,D,20250411,000000,8.25,8.49,8.15,8.365,17573,0
+FBYD.US,D,20250414,000000,8.18,8.288,8.12,8.17,18093,0
+FBYD.US,D,20250415,000000,8.25,8.4,8.15,8.4,6790,0
+FBYD.US,D,20250416,000000,8.355,8.44,8.26,8.3485,10337,0
+FBYD.US,D,20250417,000000,8.32,8.405,8.25,8.39,20533,0
+FBYD.US,D,20250421,000000,8.31,8.31,7.57,7.57,9093,0
+FBYD.US,D,20250422,000000,7.57,8.07,7.57,8,10592,0
+FBYD.US,D,20250423,000000,7.9591,7.9591,7.53,7.63,3106,0
+FBYD.US,D,20250424,000000,7.8,7.97,7.8,7.86,2902,0
+FBYD.US,D,20250425,000000,7.99,7.99,6.95,7.15,24473,0
+FBYD.US,D,20250428,000000,7,7.17,6.99,7.17,5524,0
+FBYD.US,D,20250429,000000,7.19,7.19,6.52,6.6,9506,0
+FBYD.US,D,20250430,000000,6.4,6.4,5.66,6,9049,0
+FBYD.US,D,20250501,000000,6.16,6.31,5.57,5.83,6957,0
+FBYD.US,D,20250502,000000,5.51,7.92,5.51,6.74,8682,0
+FBYD.US,D,20250505,000000,6.9,6.9,6.5079,6.53,10755,0
+FBYD.US,D,20250506,000000,6.33,7.23,6.33,7.01,34929,0
+FBYD.US,D,20250507,000000,7,7.6,6.75,7.18,50438,0
+FBYD.US,D,20250508,000000,7.2,8,6.48,7.69,84746,0
+FBYD.US,D,20250509,000000,7.97,7.98,7.17,7.78,8674,0
+FBYD.US,D,20250512,000000,7.99,8.79,7.46,7.82,29313,0
+FBYD.US,D,20250513,000000,7.79,8.08,7.405,7.78,18281,0
+FBYD.US,D,20250514,000000,7.56,7.59,7.26,7.26,6629,0
+FBYD.US,D,20250515,000000,7.15,7.36,7.02,7.15,7998,0
+FBYD.US,D,20250516,000000,7.5,7.5431,6.6801,7.11,8578,0
+FBYD.US,D,20250519,000000,7,7,6.3,6.92,5179,0
+FBYD.US,D,20250520,000000,6.8,7.39,6.8,7.38,2820,0
+FBYD.US,D,20250521,000000,6.9,7.01,6.8428,7.01,2593,0
+FBYD.US,D,20250522,000000,6.88,6.89,6.88,6.89,2304,0
+FBYD.US,D,20250523,000000,6.71,7.3,6.71,7,6516,0
+FBYD.US,D,20250527,000000,6.55,7,6.55,6.58,5359,0
+FBYD.US,D,20250528,000000,6.52,6.96,6.28,6.28,7045,0
+FBYD.US,D,20250529,000000,6.4,6.96,6.39,6.39,4499,0
+FBYD.US,D,20250530,000000,6.31,7,6.31,7,4355,0
+FBYD.US,D,20250602,000000,6.46,6.9,5.94,6.9,4063,0
+FBYD.US,D,20250603,000000,6.7,6.73,6.54,6.54,2724,0
+FBYD.US,D,20250604,000000,6.49,7,6.49,6.86,15336,0
+FBYD.US,D,20250605,000000,6.53,6.96,6.3501,6.96,2062,0
+FBYD.US,D,20250606,000000,7,7,6.7,6.7,5797,0
+FBYD.US,D,20250609,000000,6.75,6.75,6.581538,6.7,2535,0
+FBYD.US,D,20250610,000000,6.54,6.7,6.54,6.7,1402,0
+FBYD.US,D,20250611,000000,6.53,6.53,6.2,6.2,6987,0
+FBYD.US,D,20250612,000000,5.935,6.1639,5.59,5.59,2370,0
+FBYD.US,D,20250613,000000,5.5,5.69,5.35,5.38,4543,0
+FBYD.US,D,20250616,000000,5.36,5.42,5.27,5.27,992,0
+FBYD.US,D,20250617,000000,5.2,6.19,4.98,5.4,7276,0
+FBYD.US,D,20250618,000000,5.4,7.2199,5.3,5.82,69643,0
+FBYD.US,D,20250620,000000,5.83,6.64,5.5047,5.57,13762,0
+FBYD.US,D,20250623,000000,5.51,5.95,5.24,5.24,5092,0
+FBYD.US,D,20250624,000000,5.14,5.64,4.81,5.21,4454,0
+FBYD.US,D,20250625,000000,5.45,6.7653,5.03,5.9558,223608,0
+FBYD.US,D,20250626,000000,6.05,6.4,5.4,5.7,139947,0
+FBYD.US,D,20250627,000000,6,6.4244,5.65,5.74,14702,0
+FBYD.US,D,20250630,000000,5.8074,6.0803,5.755,5.89,6329,0
+FBYD.US,D,20250701,000000,5.76,5.854,5.76,5.76,1161,0
+FBYD.US,D,20250702,000000,5.9737,6.46,5.63,5.7,11764,0
+FBYD.US,D,20250703,000000,6.14,6.14,5.6401,5.75,4802,0
+FBYD.US,D,20250707,000000,5.75,6.2,5.4,5.81,10852,0
+FBYD.US,D,20250708,000000,5.75,6.19,5.7085,5.81,6229,0
+FBYD.US,D,20250709,000000,5.7,6.49,5.69,6.31,9275,0
+FBYD.US,D,20250710,000000,5.6386,6.355,5.6386,6.26,19685,0
+FBYD.US,D,20250711,000000,5.81,6.163037,5.76,6.0338,5135,0
+FBYD.US,D,20250714,000000,6.06,6.34,5.94,5.94,1612,0
+FBYD.US,D,20250715,000000,6,6.25,6,6.25,3279,0
+FBYD.US,D,20250716,000000,6.37,6.5,6.25,6.28,5007,0
+FBYD.US,D,20250717,000000,6.5,8.39,6.5,7.625,37648,0
+FBYD.US,D,20250718,000000,7.4,7.62,7.1,7.62,10037,0
+FBYD.US,D,20250721,000000,7.44,8.16,7.26,7.9,18596,0
+FBYD.US,D,20250722,000000,7.625,7.9,7.5,7.5,7327,0
+FBYD.US,D,20250723,000000,7.45,7.9,7.075,7.49,7743,0
+FBYD.US,D,20250724,000000,7.2404,7.7,7.205,7.23,6607,0
+FBYD.US,D,20250725,000000,7.675,7.675,7.6,7.62,5382,0
+FBYD.US,D,20250728,000000,7.53,7.53,7.05,7.49,11723,0
+FBYD.US,D,20250729,000000,7.235,7.43,7.235,7.43,1818,0
+FBYD.US,D,20250730,000000,7.4,7.61,7.04,7.61,3412,0
+FBYD.US,D,20250731,000000,7.05,7.58,6.838,7.08,6085,0
+FBYD.US,D,20250801,000000,7,7.37,7,7.25,3138,0
+FBYD.US,D,20250804,000000,7.25,7.3,7.1048,7.1048,12973,0
+FBYD.US,D,20250805,000000,7.1,7.1,7,7,2737,0
+FBYD.US,D,20250806,000000,7,7.1325,6,6.42,13088,0
+FBYD.US,D,20250807,000000,6.2499,6.63,6.2,6.22,3150,0
+FBYD.US,D,20250808,000000,6.3013,6.785,6.3013,6.785,2329,0
+FBYD.US,D,20250811,000000,6.47,6.47,6.2,6.26,6028,0
+FBYD.US,D,20250812,000000,6.07,6.45,6.03,6.105,7123,0
+FBYD.US,D,20250813,000000,6.2,6.465,6.13,6.42,5117,0
+FBYD.US,D,20250814,000000,6.11,7.15,6.11,6.825,2995,0
+FBYD.US,D,20250815,000000,6.35,6.64,6.293,6.64,1686,0
+FBYD.US,D,20250818,000000,6.16,7.12,6.16,6.95,3353,0
+FBYD.US,D,20250819,000000,6.74,6.74,6.1401,6.34,6118,0
+FBYD.US,D,20250820,000000,6.25,6.465,6.0529,6.3,4815,0
+FBYD.US,D,20250821,000000,6.6,6.9,6.44,6.87,3360,0
+FBYD.US,D,20250822,000000,6.35,6.91,6.35,6.91,1879,0
+FBYD.US,D,20250825,000000,6.74,6.947,6.5401,6.947,4806,0
+FBYD.US,D,20250826,000000,7.15,7.5,7.0601,7.44,10765,0
+FBYD.US,D,20250827,000000,7.2,7.49,7.1,7.12,6893,0
+FBYD.US,D,20250828,000000,7.725,7.75,7.0801,7.33,3658,0
+FBYD.US,D,20250829,000000,7.3037,7.325,7.3037,7.325,1813,0
+FBYD.US,D,20250902,000000,6.88,7.48,6.71,7.46,5635,0
+FBYD.US,D,20250903,000000,7.06,7.3,6.7001,7.1,9599,0
+FBYD.US,D,20250904,000000,6.8,7.05,6.4217,7.05,14367,0
+FBYD.US,D,20250905,000000,6.62,6.81,6.1462,6.39,12207,0
+FBYD.US,D,20250908,000000,6.48,8,6.2221,8,49880,0
+FBYD.US,D,20250909,000000,7.9031,8.49,7.6209,7.9901,73350,0
+FBYD.US,D,20250910,000000,7.71,9.535,7.48,9,48217,0
+FBYD.US,D,20250911,000000,8.72,9.05,7.47,8.92,32485,0
+FBYD.US,D,20250912,000000,8.82,10.49,8.205,9.9,35655,0
+FBYD.US,D,20250915,000000,9.93,10.8,8.62,10.52,78340,0
+FBYD.US,D,20250916,000000,10.73,11.5559,10.12,11.49,53074,0
+FBYD.US,D,20250917,000000,11.49,14.76,11.1,13.84,152445,0
+FBYD.US,D,20250918,000000,13.94,16.345,10.22,13.47,356521,0
+FBYD.US,D,20250919,000000,12.71,15,12.71,14.99,567695,0
+FBYD.US,D,20250922,000000,15,15,14.28,14.84,91646,0
+FBYD.US,D,20250923,000000,14.55,14.73,13.31,13.44,98525,0
+FBYD.US,D,20250924,000000,13.19,13.77,11.47,11.97,31134,0
+FBYD.US,D,20250925,000000,11.73,12.0667,11.44,11.92,14961,0
+FBYD.US,D,20250926,000000,11.69,11.69,10.585,11.41,20246,0
+FBYD.US,D,20250929,000000,11.48,12,10.2741,10.45,73534,0
+FBYD.US,D,20250930,000000,10.28,11.3699,10.22,11.02,97868,0
+FBYD.US,D,20251001,000000,11.05,11.72,10.9421,11.61,22726,0
+FBYD.US,D,20251002,000000,11.99,11.99,11.18,11.18,16727,0
+FBYD.US,D,20251003,000000,11.5,12.07,11.5,11.8,22576,0
+FBYD.US,D,20251006,000000,12.49,13.39,12.155,12.91,63265,0
+FBYD.US,D,20251007,000000,13.03,13.37,12.0525,12.72,32946,0
+FBYD.US,D,20251008,000000,12.99,13,12.2792,12.84,25012,0
+FBYD.US,D,20251009,000000,12.98,12.98,12.33,12.76,43078,0
+FBYD.US,D,20251010,000000,12.76,12.87,12.52,12.65,17982,0
+FBYD.US,D,20251013,000000,12.65,13,12.01,12.58,10758,0
+FBYD.US,D,20251014,000000,12.38,13.13,12.0974,12.57,30851,0
+FBYD.US,D,20251015,000000,12.79,13.3,11.87,12.18,15386,0
+FBYD.US,D,20251016,000000,11.75,12.06,10.23,10.47,70956,0
+FBYD.US,D,20251017,000000,10.59,11.06,10.18,10.38,21396,0
+FBYD.US,D,20251020,000000,11.26,11.53,9,9.46,83197,0
+FBYD.US,D,20251021,000000,10.4,11.9999,9.41,11.39,103527,0
+FBYD.US,D,20251022,000000,11.31,11.42,10.71,10.93,30928,0
+FBYD.US,D,20251023,000000,10.59,12.45,10.59,12.02,66817,0
+FBYD.US,D,20251024,000000,12.02,12.02,10.25,10.6,34809,0
+FBYD.US,D,20251027,000000,10.5,10.5214,9.81,10.3,17245,0
+FBYD.US,D,20251028,000000,10,11.0469,10,10.39,81008,0
+FBYD.US,D,20251029,000000,10.51,11.1223,10.23,10.73,31803,0
+FBYD.US,D,20251030,000000,10.52,11.045,10.26,10.89,7103,0
+FBYD.US,D,20251031,000000,10.72,11,10.5,10.88,7234,0
+FBYD.US,D,20251103,000000,10.99,11.89,10.589464,11.48,24269,0
+FBYD.US,D,20251104,000000,11.49,12.68,11.49,12.33,43685,0
+FBYD.US,D,20251105,000000,11.96,12.79,11.9,12.79,33970,0
+FBYD.US,D,20251106,000000,12.69,13.45,12.6263,13.4,64883,0
+FBYD.US,D,20251107,000000,13.37,14.5,13,14.5,52080,0
+FBYD.US,D,20251110,000000,14.08,14.4,13.75,13.9,52391,0
+FBYD.US,D,20251111,000000,13.89,14.5,13.1001,13.32,71268,0
+FBYD.US,D,20251112,000000,13.38,13.66,11.48,12.14,44097,0
+FBYD.US,D,20251113,000000,12.2,12.505,11.9178,12.22,16839,0
+FBYD.US,D,20251114,000000,11.97,12.44,11.4262,11.81,28656,0
+FBYD.US,D,20251117,000000,11.65,12.22,11.38,11.93,17128,0
+FBYD.US,D,20251118,000000,12.11,14.3844,11.95,13.39,43842,0
+FBYD.US,D,20251119,000000,13.39,13.4999,12.44,13.34,26308,0
+FBYD.US,D,20251120,000000,13.31,13.74,12.7,12.71,12500,0
+FBYD.US,D,20251121,000000,12.64,12.99,12.21,12.21,17236,0
+FBYD.US,D,20251124,000000,12.21,13.75,12.0761,13.3,97602,0
+FBYD.US,D,20251125,000000,13.21,15.5,12.83,14.3,121472,0
+FBYD.US,D,20251126,000000,14.1,18.85,14.09,16.48,113279,0
+FBYD.US,D,20251128,000000,16.3,22.59,16.3,20.42,126602,0
+FBYD.US,D,20251201,000000,20.665,20.82,16.5715,17.27,112559,0
+FBYD.US,D,20251202,000000,17.14,29.02,17.14,20.8,732481,0
+FBYD.US,D,20251203,000000,21,24,17.5001,18.48,346129,0
+FBYD.US,D,20251204,000000,17.54,21.1,17.5115,19.65,132424,0
+FBYD.US,D,20251205,000000,19.88,22,19.0677,20.1,112984,0
+FBYD.US,D,20251208,000000,20.89,20.95,19.16,19.59,62007,0
+FBYD.US,D,20251209,000000,19.69,20.9,18.3,18.7,81549,0
+FBYD.US,D,20251210,000000,18.55,19.37,16.51,16.93,168318,0
+FBYD.US,D,20251211,000000,16.93,17.5,11.86,13.27,243546,0
+FBYD.US,D,20251212,000000,13.16,13.6799,10.27,11.25,114188,0
+FBYD.US,D,20251215,000000,11.51,13.3698,11.51,12.515,153214,0
+FBYD.US,D,20251216,000000,12.06,12.3921,11.545,12,115996,0
+FBYD.US,D,20251217,000000,12.02,14.37,11.775,12.47,129905,0
+FBYD.US,D,20251218,000000,12.37,15.6399,12.28,15.03,200368,0
+FBYD.US,D,20251219,000000,15.11,18.37,14.28,18.02,1697434,0
+FBYD.US,D,20251222,000000,17.5,18.69,15.58,18.32,202741,0
+FBYD.US,D,20251223,000000,18.44,18.77,15.695,16.77,153102,0
+FBYD.US,D,20251224,000000,16.98,18.71,16.675,18.36,97951,0
+FBYD.US,D,20251226,000000,17.88,17.88,15.27,16.96,110919,0
+FBYD.US,D,20251229,000000,16.45,17.61,16.45,16.99,46727,0
+FBYD.US,D,20251230,000000,17.02,17.91,15.87,16.29,52571,0
+FBYD.US,D,20251231,000000,16.5,17.32,14.8,15.01,275301,0
+FBYD.US,D,20260102,000000,14.94,15.17,13.98,14.25,73188,0
+FBYD.US,D,20260105,000000,14.1,15.07,13.61,13.76,96368,0
+FBYD.US,D,20260106,000000,13.55,14.04,13,14.04,70465,0
+FBYD.US,D,20260107,000000,14.1,14.1,12.51,13.105,64840,0
+FBYD.US,D,20260108,000000,13.02,13.605,12.7143,12.91,66883,0
+FBYD.US,D,20260109,000000,12.8,12.95,10.67,11.37,200906,0
+FBYD.US,D,20260112,000000,11.24,11.24,9.78,9.78,100314,0
+FBYD.US,D,20260113,000000,9.76,9.855,9.04,9.16,48673,0
+FBYD.US,D,20260114,000000,9.22,10.0016,7.8,8.6,168420,0
+FBYD.US,D,20260115,000000,8.54,8.54,6.49005,6.79,226720,0
+FBYD.US,D,20260116,000000,6.91,7.138,6.2801,6.64,103994,0
+FBYD.US,D,20260120,000000,6.8,6.86,6.36,6.38,153029,0
+FBYD.US,D,20260121,000000,6.28,6.7688,5.2421,6.06,206528,0
+FBYD.US,D,20260122,000000,6.02,6.5475,5.77,6.03,130343,0
+FBYD.US,D,20260123,000000,6,7.587,6,6.89,201702,0
+FBYD.US,D,20260126,000000,6.9,7.11,5.81,5.87,125053,0
+FBYD.US,D,20260127,000000,5.88,7.0073,5.88,6.7,153463,0
+FBYD.US,D,20260128,000000,6.7,7.26,5.17,5.41,256931,0
+FBYD.US,D,20260129,000000,5.51,5.635,5.3,5.305,115942,0
+FBYD.US,D,20260130,000000,5.26,6.6,5.26,5.97,383280,0
+FBYD.US,D,20260202,000000,5.89,6.2187,5.5,6,111588,0
+FBYD.US,D,20260203,000000,5.91,6,5.655,5.94,56928,0
+FBYD.US,D,20260204,000000,5.83,6.015,5.64,5.97,84611,0
+FBYD.US,D,20260205,000000,5.76,5.9,5,5.05,139136,0
+FBYD.US,D,20260206,000000,5.23,5.68,5.06,5.44,106392,0
+FBYD.US,D,20260209,000000,5.67,5.67,5.2202,5.4,105010,0
+FBYD.US,D,20260210,000000,5.48,5.705,4.46,4.55,130858,0
+FBYD.US,D,20260211,000000,4.63,4.71,3.87,4.16,116970,0
+FBYD.US,D,20260212,000000,4.16,4.3045,3.71,3.905,130441,0
+FBYD.US,D,20260213,000000,3.98,5.09,3.97,4.595,162597,0
+FBYD.US,D,20260217,000000,4.66,4.77,4.07,4.34,148155,0
+FBYD.US,D,20260218,000000,4.28,4.62,4.015,4.015,137675,0
diff --git a/daily/us/nasdaq stocks/1/ferau.us.txt b/daily/us/nasdaq stocks/1/ferau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..199e7d3f4e7c09408933098b688eaaf237e7fd8e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ferau.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FERAU.US,D,20251208,000000,10.54,10.54,10.5,10.5,8149,0
+FERAU.US,D,20251223,000000,10.4501,10.4501,10.4501,10.4501,100,0
+FERAU.US,D,20260105,000000,10.75,10.75,10.5,10.54,2010,0
+FERAU.US,D,20260106,000000,10.9,10.9,10.9,10.9,1700,0
+FERAU.US,D,20260108,000000,10.7,10.7,10.7,10.7,100,0
+FERAU.US,D,20260123,000000,10.7,10.7,10.5401,10.5401,300,0
+FERAU.US,D,20260127,000000,10.69,10.69,10.69,10.69,1000,0
+FERAU.US,D,20260211,000000,10.75,10.75,10.65,10.65,2502,0
+FERAU.US,D,20260212,000000,10.7,10.7,10.6,10.6,3400,0
+FERAU.US,D,20260218,000000,10.51,10.51,10.51,10.51,100,0
diff --git a/daily/us/nasdaq stocks/1/figx.us.txt b/daily/us/nasdaq stocks/1/figx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4eaa00bb037b83be43436ea978383c9c589ea4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/figx.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIGX.US,D,20250818,000000,9.96,9.96,9.9497,9.95,13293,0
+FIGX.US,D,20250819,000000,9.95,9.96,9.95,9.96,16124,0
+FIGX.US,D,20250820,000000,9.96,9.99,9.95,9.98,467529,0
+FIGX.US,D,20250821,000000,9.9713,10.01,9.9713,10.01,105965,0
+FIGX.US,D,20250822,000000,10.02,10.02,9.99,9.99,12994,0
+FIGX.US,D,20250825,000000,9.99,9.99,9.99,9.99,425271,0
+FIGX.US,D,20250826,000000,10.02,10.02,10.02,10.02,152,0
+FIGX.US,D,20250903,000000,10.01,10.01,10,10.01,253204,0
+FIGX.US,D,20250904,000000,10.05,10.05,10.01,10.01,423,0
+FIGX.US,D,20250905,000000,10.01,10.01,10.01,10.01,200102,0
+FIGX.US,D,20250908,000000,10.05,10.05,10,10,792,0
+FIGX.US,D,20250909,000000,9.98,9.98,9.98,9.98,234,0
+FIGX.US,D,20250911,000000,10.01,10.01,10.01,10.01,4915,0
+FIGX.US,D,20250916,000000,9.985,9.985,9.98,9.98,4069,0
+FIGX.US,D,20250917,000000,9.98,9.98,9.98,9.98,1005,0
+FIGX.US,D,20250918,000000,9.99,9.99,9.99,9.99,1033,0
+FIGX.US,D,20250919,000000,9.98,9.98,9.98,9.98,144,0
+FIGX.US,D,20250922,000000,9.98,9.99,9.98,9.99,1132,0
+FIGX.US,D,20250923,000000,9.99,9.99,9.99,9.99,142,0
+FIGX.US,D,20250924,000000,9.99,9.99,9.99,9.99,102,0
+FIGX.US,D,20250929,000000,9.99,9.99,9.99,9.99,102,0
+FIGX.US,D,20250930,000000,9.99,9.99,9.99,9.99,101,0
+FIGX.US,D,20251002,000000,9.99,10,9.99,10,88056,0
+FIGX.US,D,20251007,000000,10,10.01,9.98,10.01,11068,0
+FIGX.US,D,20251008,000000,9.99,10,9.99,10,13224,0
+FIGX.US,D,20251009,000000,9.99,10,9.99,10,63188,0
+FIGX.US,D,20251020,000000,10.029,10.03,10.02,10.02,4416,0
+FIGX.US,D,20251021,000000,10.03,10.05,10.03,10.05,1312,0
+FIGX.US,D,20251022,000000,10.0394,10.0394,10.0394,10.0394,3200,0
+FIGX.US,D,20251023,000000,10.03,10.03,10.03,10.03,1680,0
+FIGX.US,D,20251024,000000,10.0258,10.06,10.02,10.06,94241,0
+FIGX.US,D,20251027,000000,10.05,10.055,10.05,10.05,17520,0
+FIGX.US,D,20251028,000000,10.01,10.01,10.01,10.01,106,0
+FIGX.US,D,20251029,000000,10.01,10.01,10.01,10.01,25137,0
+FIGX.US,D,20251030,000000,10.03,10.03,10.03,10.03,100111,0
+FIGX.US,D,20251031,000000,10.03,10.03,10.03,10.03,108,0
+FIGX.US,D,20251103,000000,10.03,10.03,10.03,10.03,26354,0
+FIGX.US,D,20251104,000000,10.05,10.15,10.05,10.15,106631,0
+FIGX.US,D,20251105,000000,10.08,10.11,10.08,10.11,16240,0
+FIGX.US,D,20251107,000000,10.11,10.11,10.11,10.11,16310,0
+FIGX.US,D,20251110,000000,10.12,10.13,10.12,10.12,153656,0
+FIGX.US,D,20251114,000000,10.12,10.1201,10.12,10.1201,1053,0
+FIGX.US,D,20251120,000000,10.0929,10.0929,10.08,10.08,1211,0
+FIGX.US,D,20251124,000000,10.08,10.08,10.08,10.08,635,0
+FIGX.US,D,20251125,000000,10.09,10.09,10.09,10.09,1156,0
+FIGX.US,D,20251201,000000,10.13,10.13,10.1,10.1,13172,0
+FIGX.US,D,20251202,000000,10.08,10.08,10.08,10.08,2800,0
+FIGX.US,D,20251204,000000,10.1,10.1,10.09,10.09,28684,0
+FIGX.US,D,20251205,000000,10.1,10.1,10.1,10.1,1505,0
+FIGX.US,D,20251208,000000,10.1,10.1,10.1,10.1,24335,0
+FIGX.US,D,20251209,000000,10.1,10.1,10.1,10.1,31571,0
+FIGX.US,D,20251210,000000,10.1,10.1,10.1,10.1,1505,0
+FIGX.US,D,20251211,000000,10.07,10.075,10.07,10.07,5003,0
+FIGX.US,D,20251212,000000,10.0674,10.0674,10.0674,10.0674,3750,0
+FIGX.US,D,20251215,000000,10.06,10.06,10.06,10.06,12455,0
+FIGX.US,D,20251217,000000,10.05,10.06,10.05,10.06,14839,0
+FIGX.US,D,20251218,000000,10.054,10.054,10.05,10.05,2232,0
+FIGX.US,D,20251219,000000,10.055,10.055,10.05,10.05,100610,0
+FIGX.US,D,20251223,000000,10.0444,10.05,10.04,10.05,72681,0
+FIGX.US,D,20251224,000000,10.045,10.05,10.045,10.05,798,0
+FIGX.US,D,20251230,000000,10.05,10.06,10.05,10.06,1150,0
+FIGX.US,D,20251231,000000,10.0599,10.06,10.059,10.06,23841,0
+FIGX.US,D,20260106,000000,10.07,10.07,10.07,10.07,81445,0
+FIGX.US,D,20260113,000000,10.08,10.08,10.08,10.08,25506,0
+FIGX.US,D,20260114,000000,10.08,10.09,10.08,10.085,76976,0
+FIGX.US,D,20260115,000000,10.1,10.1,10.1,10.1,33309,0
+FIGX.US,D,20260116,000000,10.0751,10.0751,10.0751,10.0751,3074,0
+FIGX.US,D,20260121,000000,10.1,10.1,10.08,10.1,27815,0
+FIGX.US,D,20260122,000000,10.1,10.1,10.09,10.1,3402,0
+FIGX.US,D,20260123,000000,10.1,10.1,10.1,10.1,6383,0
+FIGX.US,D,20260126,000000,10.1,10.1,10.0999,10.1,2748,0
+FIGX.US,D,20260127,000000,10.1,10.12,10.1,10.12,30052,0
+FIGX.US,D,20260128,000000,10.1,10.11,10.1,10.11,2138,0
+FIGX.US,D,20260129,000000,10.11,10.115,10.11,10.11,10427,0
+FIGX.US,D,20260130,000000,10.1,10.11,10.1,10.11,2525,0
+FIGX.US,D,20260202,000000,10.1,10.15,10.095,10.15,31751,0
+FIGX.US,D,20260203,000000,10.1,10.1,10.1,10.1,8096,0
+FIGX.US,D,20260205,000000,10.1,10.15,10.1,10.15,21876,0
+FIGX.US,D,20260206,000000,10.1255,10.15,10.11,10.12,5680,0
+FIGX.US,D,20260209,000000,10.11,10.12,10.11,10.12,476,0
+FIGX.US,D,20260210,000000,10.13,10.13,10.13,10.13,394,0
+FIGX.US,D,20260211,000000,10.13,10.13,10.1,10.1,73788,0
+FIGX.US,D,20260212,000000,10.1,10.1069,10.0998,10.1,35333,0
+FIGX.US,D,20260213,000000,10.11,10.14,10.105,10.12,659775,0
+FIGX.US,D,20260218,000000,10.12,10.12,10.12,10.12,47610,0
diff --git a/daily/us/nasdaq stocks/1/fisv.us.txt b/daily/us/nasdaq stocks/1/fisv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb200bfad8320f43f62dd16f8242ca94f88e2a00
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fisv.us.txt	
@@ -0,0 +1,9041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FISV.US,D,19900326,000000,0.4875,0.4875,0.4775,0.4825,744184,0
+FISV.US,D,19900327,000000,0.4775,0.4825,0.4775,0.4825,191360,0
+FISV.US,D,19900328,000000,0.4775,0.4875,0.4775,0.4775,628760,0
+FISV.US,D,19900329,000000,0.4775,0.4825,0.4775,0.4825,100236,0
+FISV.US,D,19900330,000000,0.4875,0.4875,0.4775,0.4825,297672,0
+FISV.US,D,19900402,000000,0.4825,0.4825,0.4825,0.4825,48600,0
+FISV.US,D,19900403,000000,0.4875,0.4875,0.4775,0.4825,291600,0
+FISV.US,D,19900404,000000,0.4875,0.4875,0.485,0.4875,249072,0
+FISV.US,D,19900405,000000,0.4825,0.4875,0.4825,0.4875,279448,0
+FISV.US,D,19900406,000000,0.4875,0.4875,0.475,0.4825,2824872,0
+FISV.US,D,19900409,000000,0.4875,0.4875,0.4775,0.4775,953772,0
+FISV.US,D,19900410,000000,0.4775,0.4825,0.4725,0.4825,249072,0
+FISV.US,D,19900411,000000,0.4825,0.4825,0.4725,0.4725,188324,0
+FISV.US,D,19900412,000000,0.4825,0.4825,0.4725,0.4825,82012,0
+FISV.US,D,19900416,000000,0.4825,0.4875,0.4775,0.4825,1066160,0
+FISV.US,D,19900417,000000,0.4825,0.4825,0.4775,0.4825,170100,0
+FISV.US,D,19900418,000000,0.4825,0.4875,0.4825,0.4875,69860,0
+FISV.US,D,19900419,000000,0.4875,0.5,0.4825,0.4875,722924,0
+FISV.US,D,19900420,000000,0.4875,0.495,0.4875,0.4875,580160,0
+FISV.US,D,19900423,000000,0.4875,0.4875,0.4825,0.4825,558900,0
+FISV.US,D,19900424,000000,0.4825,0.4875,0.4775,0.485,1527860,0
+FISV.US,D,19900425,000000,0.4775,0.4875,0.4775,0.4825,1081348,0
+FISV.US,D,19900426,000000,0.4875,0.4875,0.4825,0.4875,1837684,0
+FISV.US,D,19900427,000000,0.4825,0.4875,0.4825,0.4875,36448,0
+FISV.US,D,19900430,000000,0.4825,0.4875,0.4825,0.4875,379684,0
+FISV.US,D,19900501,000000,0.4875,0.4875,0.4825,0.4825,170100,0
+FISV.US,D,19900502,000000,0.4875,0.5,0.4825,0.4875,504224,0
+FISV.US,D,19900503,000000,0.5,0.51,0.495,0.5,306784,0
+FISV.US,D,19900504,000000,0.51,0.51,0.5,0.505,719884,0
+FISV.US,D,19900507,000000,0.5,0.51,0.5,0.5,865684,0
+FISV.US,D,19900508,000000,0.5,0.5075,0.5,0.5075,950736,0
+FISV.US,D,19900509,000000,0.5,0.515,0.5,0.515,1476224,0
+FISV.US,D,19900510,000000,0.515,0.515,0.505,0.505,188324,0
+FISV.US,D,19900511,000000,0.505,0.5225,0.505,0.5225,282484,0
+FISV.US,D,19900514,000000,0.5225,0.5225,0.51,0.51,914284,0
+FISV.US,D,19900515,000000,0.51,0.5225,0.51,0.515,501184,0
+FISV.US,D,19900516,000000,0.5225,0.5225,0.51,0.5225,233884,0
+FISV.US,D,19900517,000000,0.51,0.5225,0.51,0.5225,66824,0
+FISV.US,D,19900518,000000,0.51,0.515,0.51,0.51,577124,0
+FISV.US,D,19900521,000000,0.51,0.5225,0.51,0.5125,589272,0
+FISV.US,D,19900522,000000,0.51,0.5225,0.51,0.5175,1054012,0
+FISV.US,D,19900523,000000,0.515,0.5275,0.515,0.5225,133648,0
+FISV.US,D,19900524,000000,0.525,0.5275,0.5225,0.5275,1148172,0
+FISV.US,D,19900525,000000,0.5225,0.5225,0.515,0.515,72900,0
+FISV.US,D,19900529,000000,0.5275,0.5375,0.5225,0.5375,1345612,0
+FISV.US,D,19900530,000000,0.5375,0.5375,0.5225,0.5325,610536,0
+FISV.US,D,19900531,000000,0.5275,0.53,0.5225,0.5225,440436,0
+FISV.US,D,19900601,000000,0.5275,0.5375,0.5225,0.5275,3432372,0
+FISV.US,D,19900604,000000,0.5375,0.5375,0.5225,0.5275,653060,0
+FISV.US,D,19900605,000000,0.5325,0.5375,0.5225,0.525,2047272,0
+FISV.US,D,19900606,000000,0.5325,0.5325,0.5225,0.525,832272,0
+FISV.US,D,19900607,000000,0.5325,0.5325,0.5275,0.53,911248,0
+FISV.US,D,19900608,000000,0.5225,0.5325,0.5225,0.5325,75936,0
+FISV.US,D,19900611,000000,0.5225,0.5425,0.5225,0.5275,1385100,0
+FISV.US,D,19900612,000000,0.5375,0.5375,0.5325,0.5375,297672,0
+FISV.US,D,19900613,000000,0.5325,0.5475,0.5325,0.535,646984,0
+FISV.US,D,19900614,000000,0.5475,0.555,0.5325,0.5475,1336500,0
+FISV.US,D,19900615,000000,0.56,0.5875,0.56,0.5825,1230184,0
+FISV.US,D,19900618,000000,0.63,0.665,0.625,0.645,12101400,0
+FISV.US,D,19900619,000000,0.6525,0.6525,0.615,0.6375,3690560,0
+FISV.US,D,19900620,000000,0.625,0.6375,0.625,0.6375,5841112,0
+FISV.US,D,19900621,000000,0.6375,0.6375,0.62,0.625,3089136,0
+FISV.US,D,19900622,000000,0.62,0.63,0.62,0.62,2487712,0
+FISV.US,D,19900625,000000,0.63,0.63,0.61,0.61,780636,0
+FISV.US,D,19900626,000000,0.6425,0.6575,0.62,0.655,10707188,0
+FISV.US,D,19900627,000000,0.65,0.6575,0.625,0.6325,10224224,0
+FISV.US,D,19900628,000000,0.6375,0.6425,0.63,0.6425,1837684,0
+FISV.US,D,19900629,000000,0.6425,0.6425,0.51,0.5375,17344124,0
+FISV.US,D,19900702,000000,0.5375,0.555,0.5375,0.555,5856300,0
+FISV.US,D,19900703,000000,0.555,0.555,0.545,0.555,577124,0
+FISV.US,D,19900705,000000,0.555,0.57,0.545,0.5625,744184,0
+FISV.US,D,19900706,000000,0.57,0.57,0.56,0.5675,561936,0
+FISV.US,D,19900709,000000,0.565,0.57,0.56,0.5675,4313248,0
+FISV.US,D,19900710,000000,0.575,0.5825,0.5675,0.5725,1218036,0
+FISV.US,D,19900711,000000,0.5725,0.59,0.5725,0.585,646984,0
+FISV.US,D,19900712,000000,0.5925,0.5975,0.5875,0.5975,303748,0
+FISV.US,D,19900713,000000,0.6,0.6025,0.5925,0.6,1172472,0
+FISV.US,D,19900716,000000,0.5925,0.5925,0.5925,0.5925,91124,0
+FISV.US,D,19900717,000000,0.5925,0.5975,0.5925,0.5925,1743524,0
+FISV.US,D,19900718,000000,0.5925,0.5925,0.5875,0.5875,1567348,0
+FISV.US,D,19900719,000000,0.5875,0.5875,0.585,0.585,121500,0
+FISV.US,D,19900720,000000,0.58,0.5875,0.58,0.5825,1640248,0
+FISV.US,D,19900723,000000,0.58,0.5825,0.5625,0.57,1284860,0
+FISV.US,D,19900724,000000,0.57,0.57,0.56,0.57,1375984,0
+FISV.US,D,19900725,000000,0.57,0.57,0.5575,0.5575,1202848,0
+FISV.US,D,19900726,000000,0.555,0.565,0.555,0.565,75936,0
+FISV.US,D,19900727,000000,0.555,0.5625,0.555,0.5625,950736,0
+FISV.US,D,19900730,000000,0.555,0.555,0.555,0.555,24300,0
+FISV.US,D,19900731,000000,0.555,0.56,0.5475,0.5475,48600,0
+FISV.US,D,19900801,000000,0.555,0.5575,0.5475,0.555,328048,0
+FISV.US,D,19900802,000000,0.5475,0.5475,0.53,0.53,443472,0
+FISV.US,D,19900803,000000,0.53,0.5325,0.505,0.505,811012,0
+FISV.US,D,19900806,000000,0.505,0.5075,0.5,0.5,1755672,0
+FISV.US,D,19900807,000000,0.515,0.5225,0.5075,0.5225,1479260,0
+FISV.US,D,19900808,000000,0.5325,0.5375,0.5225,0.5325,577124,0
+FISV.US,D,19900809,000000,0.5375,0.5375,0.5275,0.5275,100236,0
+FISV.US,D,19900810,000000,0.5425,0.5425,0.5275,0.5425,48600,0
+FISV.US,D,19900813,000000,0.5275,0.5425,0.5275,0.53,1640248,0
+FISV.US,D,19900814,000000,0.53,0.535,0.5275,0.5325,561936,0
+FISV.US,D,19900815,000000,0.5375,0.5375,0.5275,0.5375,325012,0
+FISV.US,D,19900816,000000,0.5275,0.5325,0.515,0.515,531560,0
+FISV.US,D,19900817,000000,0.5225,0.5275,0.515,0.515,707736,0
+FISV.US,D,19900820,000000,0.5325,0.5325,0.5225,0.5325,486000,0
+FISV.US,D,19900821,000000,0.5225,0.5325,0.51,0.51,1160324,0
+FISV.US,D,19900822,000000,0.51,0.515,0.505,0.505,643948,0
+FISV.US,D,19900823,000000,0.495,0.505,0.4825,0.49,264260,0
+FISV.US,D,19900824,000000,0.505,0.505,0.495,0.5,729000,0
+FISV.US,D,19900827,000000,0.51,0.51,0.495,0.51,993260,0
+FISV.US,D,19900828,000000,0.5,0.505,0.5,0.5025,136684,0
+FISV.US,D,19900829,000000,0.5025,0.51,0.5,0.51,1810348,0
+FISV.US,D,19900830,000000,0.5,0.505,0.5,0.5,671284,0
+FISV.US,D,19900831,000000,0.505,0.51,0.5,0.51,704700,0
+FISV.US,D,19900904,000000,0.5,0.5,0.5,0.5,75936,0
+FISV.US,D,19900905,000000,0.505,0.505,0.495,0.505,340200,0
+FISV.US,D,19900906,000000,0.495,0.505,0.495,0.495,312860,0
+FISV.US,D,19900907,000000,0.495,0.505,0.495,0.495,315900,0
+FISV.US,D,19900910,000000,0.505,0.505,0.485,0.495,9534712,0
+FISV.US,D,19900911,000000,0.495,0.5,0.4825,0.4825,589272,0
+FISV.US,D,19900912,000000,0.4825,0.4825,0.4825,0.4825,3036,0
+FISV.US,D,19900913,000000,0.4825,0.4875,0.4825,0.4825,370572,0
+FISV.US,D,19900914,000000,0.4775,0.4875,0.4675,0.4675,686472,0
+FISV.US,D,19900917,000000,0.4675,0.4725,0.4675,0.4675,1497484,0
+FISV.US,D,19900918,000000,0.4775,0.4775,0.4675,0.4675,899100,0
+FISV.US,D,19900919,000000,0.4775,0.4775,0.4675,0.4775,60748,0
+FISV.US,D,19900920,000000,0.4775,0.4775,0.4675,0.4775,148836,0
+FISV.US,D,19900921,000000,0.4775,0.4775,0.4775,0.4775,9112,0
+FISV.US,D,19900924,000000,0.4675,0.4725,0.455,0.455,106312,0
+FISV.US,D,19900925,000000,0.4725,0.4725,0.455,0.4675,722924,0
+FISV.US,D,19900926,000000,0.455,0.455,0.455,0.455,51636,0
+FISV.US,D,19900927,000000,0.455,0.455,0.445,0.445,458660,0
+FISV.US,D,19900928,000000,0.4325,0.445,0.4225,0.44,1248412,0
+FISV.US,D,19901001,000000,0.445,0.445,0.4325,0.445,486000,0
+FISV.US,D,19901002,000000,0.45,0.4825,0.445,0.4725,3672336,0
+FISV.US,D,19901003,000000,0.4775,0.4775,0.455,0.455,510300,0
+FISV.US,D,19901004,000000,0.4725,0.4725,0.455,0.4575,236924,0
+FISV.US,D,19901005,000000,0.455,0.46,0.45,0.4575,428284,0
+FISV.US,D,19901008,000000,0.45,0.4675,0.45,0.4675,504224,0
+FISV.US,D,19901009,000000,0.4575,0.4675,0.455,0.4675,950736,0
+FISV.US,D,19901010,000000,0.455,0.4675,0.455,0.46,540672,0
+FISV.US,D,19901011,000000,0.4675,0.4675,0.4675,0.4675,9112,0
+FISV.US,D,19901012,000000,0.4625,0.4625,0.4625,0.4625,15184,0
+FISV.US,D,19901015,000000,0.4725,0.475,0.4725,0.475,164024,0
+FISV.US,D,19901016,000000,0.46,0.4775,0.46,0.46,106312,0
+FISV.US,D,19901017,000000,0.46,0.4775,0.46,0.4775,45560,0
+FISV.US,D,19901018,000000,0.4725,0.4825,0.4725,0.4775,270336,0
+FISV.US,D,19901019,000000,0.4825,0.505,0.4825,0.5,200472,0
+FISV.US,D,19901022,000000,0.5225,0.5225,0.5075,0.5225,85048,0
+FISV.US,D,19901023,000000,0.515,0.5225,0.505,0.5125,331084,0
+FISV.US,D,19901024,000000,0.51,0.5275,0.51,0.5275,51636,0
+FISV.US,D,19901025,000000,0.515,0.5275,0.51,0.51,297672,0
+FISV.US,D,19901026,000000,0.5125,0.5125,0.51,0.51,33412,0
+FISV.US,D,19901029,000000,0.515,0.5325,0.515,0.5275,309824,0
+FISV.US,D,19901030,000000,0.5225,0.5275,0.5225,0.5225,145800,0
+FISV.US,D,19901031,000000,0.5225,0.5325,0.5225,0.525,1561272,0
+FISV.US,D,19901101,000000,0.5225,0.5275,0.5225,0.525,637872,0
+FISV.US,D,19901102,000000,0.5325,0.5425,0.5225,0.5425,355384,0
+FISV.US,D,19901105,000000,0.5275,0.5375,0.5275,0.5275,297672,0
+FISV.US,D,19901106,000000,0.5225,0.53,0.5225,0.525,2436072,0
+FISV.US,D,19901107,000000,0.53,0.5325,0.5225,0.5225,1664548,0
+FISV.US,D,19901108,000000,0.5325,0.5325,0.5325,0.5325,12148,0
+FISV.US,D,19901109,000000,0.5325,0.5325,0.5225,0.5225,33412,0
+FISV.US,D,19901112,000000,0.5225,0.5225,0.5225,0.5225,36448,0
+FISV.US,D,19901113,000000,0.5325,0.5325,0.5325,0.5325,30372,0
+FISV.US,D,19901114,000000,0.5425,0.5425,0.5275,0.5275,69860,0
+FISV.US,D,19901115,000000,0.5275,0.545,0.5275,0.5375,2697300,0
+FISV.US,D,19901116,000000,0.5475,0.5475,0.5275,0.5275,51636,0
+FISV.US,D,19901119,000000,0.5325,0.5475,0.5325,0.5475,762412,0
+FISV.US,D,19901120,000000,0.5475,0.56,0.5475,0.555,2867400,0
+FISV.US,D,19901121,000000,0.5575,0.5625,0.555,0.56,2147512,0
+FISV.US,D,19901123,000000,0.565,0.57,0.56,0.56,1366872,0
+FISV.US,D,19901126,000000,0.57,0.57,0.56,0.56,130612,0
+FISV.US,D,19901127,000000,0.57,0.5875,0.57,0.585,3143812,0
+FISV.US,D,19901128,000000,0.5925,0.6025,0.5875,0.6025,428284,0
+FISV.US,D,19901129,000000,0.5925,0.6025,0.5925,0.6025,1606836,0
+FISV.US,D,19901130,000000,0.5875,0.6025,0.5875,0.6025,1303084,0
+FISV.US,D,19901203,000000,0.6025,0.61,0.5875,0.61,63784,0
+FISV.US,D,19901204,000000,0.5875,0.61,0.5875,0.5975,179212,0
+FISV.US,D,19901205,000000,0.61,0.61,0.6025,0.6025,461700,0
+FISV.US,D,19901206,000000,0.62,0.62,0.61,0.615,835312,0
+FISV.US,D,19901207,000000,0.6175,0.625,0.61,0.61,798860,0
+FISV.US,D,19901210,000000,0.625,0.63,0.61,0.63,1634172,0
+FISV.US,D,19901211,000000,0.63,0.63,0.62,0.62,303748,0
+FISV.US,D,19901212,000000,0.62,0.63,0.62,0.63,239960,0
+FISV.US,D,19901213,000000,0.625,0.63,0.62,0.63,1050972,0
+FISV.US,D,19901214,000000,0.63,0.63,0.615,0.62,1014524,0
+FISV.US,D,19901217,000000,0.61,0.615,0.5975,0.6075,683436,0
+FISV.US,D,19901218,000000,0.62,0.6325,0.61,0.63,3034460,0
+FISV.US,D,19901219,000000,0.6425,0.6425,0.625,0.625,2715524,0
+FISV.US,D,19901220,000000,0.625,0.6525,0.625,0.6525,1858948,0
+FISV.US,D,19901221,000000,0.6525,0.6575,0.6425,0.6575,1764784,0
+FISV.US,D,19901224,000000,0.6425,0.6575,0.6425,0.6575,154912,0
+FISV.US,D,19901226,000000,0.6575,0.6575,0.6475,0.6475,133648,0
+FISV.US,D,19901227,000000,0.6475,0.665,0.6475,0.665,267300,0
+FISV.US,D,19901228,000000,0.665,0.665,0.6475,0.665,227812,0
+FISV.US,D,19901231,000000,0.6475,0.6825,0.6475,0.6825,938584,0
+FISV.US,D,19910102,000000,0.665,0.67,0.6425,0.6475,3250124,0
+FISV.US,D,19910103,000000,0.6425,0.645,0.63,0.6375,577124,0
+FISV.US,D,19910104,000000,0.6375,0.6425,0.62,0.64,1470148,0
+FISV.US,D,19910107,000000,0.62,0.6325,0.61,0.615,874800,0
+FISV.US,D,19910108,000000,0.61,0.625,0.61,0.61,528524,0
+FISV.US,D,19910109,000000,0.615,0.63,0.615,0.6225,2220412,0
+FISV.US,D,19910110,000000,0.625,0.625,0.61,0.615,39484,0
+FISV.US,D,19910111,000000,0.61,0.62,0.61,0.62,24300,0
+FISV.US,D,19910114,000000,0.5975,0.615,0.5925,0.615,2420884,0
+FISV.US,D,19910115,000000,0.5975,0.625,0.5975,0.62,331084,0
+FISV.US,D,19910116,000000,0.62,0.6425,0.62,0.6425,300712,0
+FISV.US,D,19910117,000000,0.6525,0.675,0.6525,0.6575,5980836,0
+FISV.US,D,19910118,000000,0.6475,0.665,0.6475,0.6475,264260,0
+FISV.US,D,19910121,000000,0.665,0.665,0.6475,0.6575,88084,0
+FISV.US,D,19910122,000000,0.6575,0.6575,0.6575,0.6575,97200,0
+FISV.US,D,19910123,000000,0.6575,0.6575,0.6425,0.645,60748,0
+FISV.US,D,19910124,000000,0.6425,0.675,0.6425,0.675,1300048,0
+FISV.US,D,19910125,000000,0.665,0.675,0.6575,0.675,807972,0
+FISV.US,D,19910128,000000,0.675,0.675,0.6575,0.6575,221736,0
+FISV.US,D,19910129,000000,0.665,0.6775,0.665,0.665,2894736,0
+FISV.US,D,19910130,000000,0.665,0.675,0.665,0.665,1211960,0
+FISV.US,D,19910131,000000,0.675,0.675,0.6575,0.675,218700,0
+FISV.US,D,19910201,000000,0.68,0.72,0.6675,0.72,5889712,0
+FISV.US,D,19910204,000000,0.73,0.735,0.72,0.725,3505272,0
+FISV.US,D,19910205,000000,0.725,0.735,0.725,0.725,2232560,0
+FISV.US,D,19910206,000000,0.7275,0.73,0.68,0.6975,4264648,0
+FISV.US,D,19910207,000000,0.68,0.7025,0.68,0.7025,2590984,0
+FISV.US,D,19910208,000000,0.7025,0.7025,0.68,0.7025,200472,0
+FISV.US,D,19910211,000000,0.6875,0.7125,0.685,0.7125,2235600,0
+FISV.US,D,19910212,000000,0.6975,0.7125,0.6975,0.7075,115424,0
+FISV.US,D,19910213,000000,0.72,0.725,0.7075,0.725,1169436,0
+FISV.US,D,19910214,000000,0.73,0.735,0.72,0.735,5768212,0
+FISV.US,D,19910215,000000,0.735,0.735,0.72,0.725,561936,0
+FISV.US,D,19910219,000000,0.72,0.735,0.72,0.735,1175512,0
+FISV.US,D,19910220,000000,0.735,0.735,0.725,0.725,555860,0
+FISV.US,D,19910221,000000,0.725,0.735,0.725,0.735,60748,0
+FISV.US,D,19910222,000000,0.735,0.735,0.725,0.73,461700,0
+FISV.US,D,19910225,000000,0.74,0.74,0.725,0.725,118460,0
+FISV.US,D,19910226,000000,0.725,0.7675,0.725,0.75,1154248,0
+FISV.US,D,19910227,000000,0.7625,0.7625,0.745,0.7525,862648,0
+FISV.US,D,19910228,000000,0.7625,0.7625,0.745,0.75,1157284,0
+FISV.US,D,19910301,000000,0.74,0.7525,0.735,0.745,106312,0
+FISV.US,D,19910304,000000,0.7525,0.7525,0.74,0.7525,3508312,0
+FISV.US,D,19910305,000000,0.7575,0.78,0.74,0.7675,968960,0
+FISV.US,D,19910306,000000,0.8,0.8075,0.78,0.78,2408736,0
+FISV.US,D,19910307,000000,0.78,0.79,0.78,0.79,1895400,0
+FISV.US,D,19910308,000000,0.795,0.795,0.7725,0.7725,452584,0
+FISV.US,D,19910311,000000,0.795,0.795,0.7725,0.7825,106312,0
+FISV.US,D,19910312,000000,0.7725,0.795,0.7725,0.79,249072,0
+FISV.US,D,19910313,000000,0.7725,0.795,0.7725,0.795,294636,0
+FISV.US,D,19910314,000000,0.795,0.795,0.7725,0.7725,54672,0
+FISV.US,D,19910315,000000,0.795,0.795,0.795,0.795,106312,0
+FISV.US,D,19910318,000000,0.795,0.795,0.78,0.7875,63784,0
+FISV.US,D,19910319,000000,0.79,0.79,0.7725,0.7725,610536,0
+FISV.US,D,19910320,000000,0.7675,0.785,0.7525,0.7525,719884,0
+FISV.US,D,19910321,000000,0.7625,0.7625,0.745,0.7625,519412,0
+FISV.US,D,19910322,000000,0.745,0.7625,0.745,0.745,51636,0
+FISV.US,D,19910325,000000,0.7625,0.7625,0.745,0.7575,394872,0
+FISV.US,D,19910326,000000,0.7625,0.7625,0.745,0.745,492072,0
+FISV.US,D,19910327,000000,0.745,0.7625,0.745,0.7575,683436,0
+FISV.US,D,19910328,000000,0.7625,0.7625,0.745,0.7625,510300,0
+FISV.US,D,19910401,000000,0.755,0.7675,0.745,0.7675,334124,0
+FISV.US,D,19910402,000000,0.7675,0.7675,0.7675,0.7675,191360,0
+FISV.US,D,19910403,000000,0.78,0.79,0.7625,0.79,413100,0
+FISV.US,D,19910404,000000,0.79,0.79,0.7725,0.79,1752636,0
+FISV.US,D,19910405,000000,0.79,0.79,0.78,0.78,291600,0
+FISV.US,D,19910408,000000,0.78,0.79,0.78,0.79,82012,0
+FISV.US,D,19910409,000000,0.795,0.795,0.78,0.795,300712,0
+FISV.US,D,19910410,000000,0.785,0.795,0.785,0.795,200472,0
+FISV.US,D,19910411,000000,0.79,0.795,0.785,0.785,103272,0
+FISV.US,D,19910412,000000,0.795,0.795,0.7925,0.795,85048,0
+FISV.US,D,19910415,000000,0.78,0.795,0.78,0.795,358424,0
+FISV.US,D,19910416,000000,0.78,0.795,0.78,0.795,589272,0
+FISV.US,D,19910417,000000,0.79,0.8,0.785,0.785,318936,0
+FISV.US,D,19910418,000000,0.8,0.85,0.79,0.85,1786048,0
+FISV.US,D,19910419,000000,0.85,0.85,0.8225,0.84,3228860,0
+FISV.US,D,19910422,000000,0.835,0.835,0.8175,0.835,215660,0
+FISV.US,D,19910423,000000,0.8175,0.835,0.8175,0.8275,531560,0
+FISV.US,D,19910424,000000,0.835,0.84,0.8175,0.8175,221736,0
+FISV.US,D,19910425,000000,0.84,0.84,0.8275,0.8275,69860,0
+FISV.US,D,19910426,000000,0.84,0.845,0.8225,0.8425,528524,0
+FISV.US,D,19910429,000000,0.85,0.85,0.835,0.85,130612,0
+FISV.US,D,19910430,000000,0.85,0.85,0.835,0.85,452584,0
+FISV.US,D,19910501,000000,0.85,0.85,0.8375,0.85,756336,0
+FISV.US,D,19910502,000000,0.85,0.855,0.84,0.855,662172,0
+FISV.US,D,19910503,000000,0.85,0.8675,0.845,0.8675,239960,0
+FISV.US,D,19910506,000000,0.845,0.8675,0.84,0.85,1281824,0
+FISV.US,D,19910507,000000,0.85,0.85,0.84,0.84,12681560,0
+FISV.US,D,19910508,000000,0.84,0.845,0.835,0.84,3244048,0
+FISV.US,D,19910509,000000,0.84,0.85,0.835,0.845,1309160,0
+FISV.US,D,19910510,000000,0.85,0.85,0.84,0.845,583200,0
+FISV.US,D,19910513,000000,0.85,0.85,0.84,0.85,273372,0
+FISV.US,D,19910514,000000,0.855,0.855,0.84,0.845,558900,0
+FISV.US,D,19910515,000000,0.84,0.85,0.84,0.84,1145136,0
+FISV.US,D,19910516,000000,0.84,0.8625,0.84,0.85,2123212,0
+FISV.US,D,19910517,000000,0.85,0.8625,0.845,0.8625,145800,0
+FISV.US,D,19910520,000000,0.8625,0.8625,0.845,0.8475,1673660,0
+FISV.US,D,19910521,000000,0.855,0.855,0.835,0.845,2791460,0
+FISV.US,D,19910522,000000,0.835,0.85,0.835,0.835,215660,0
+FISV.US,D,19910523,000000,0.84,0.85,0.835,0.845,962884,0
+FISV.US,D,19910524,000000,0.84,0.85,0.84,0.845,440436,0
+FISV.US,D,19910528,000000,0.85,0.85,0.845,0.845,926436,0
+FISV.US,D,19910529,000000,0.855,0.855,0.845,0.855,1403324,0
+FISV.US,D,19910530,000000,0.845,0.8725,0.845,0.8725,1752636,0
+FISV.US,D,19910531,000000,0.8725,0.8725,0.855,0.8725,355384,0
+FISV.US,D,19910603,000000,0.8675,0.895,0.8675,0.895,902136,0
+FISV.US,D,19910604,000000,0.9,0.9,0.8775,0.895,2329760,0
+FISV.US,D,19910605,000000,0.8825,0.9175,0.8825,0.905,777600,0
+FISV.US,D,19910606,000000,0.91,0.91,0.9,0.91,1609872,0
+FISV.US,D,19910607,000000,0.905,0.905,0.8775,0.89,2250784,0
+FISV.US,D,19910610,000000,0.8775,0.89,0.8775,0.885,941624,0
+FISV.US,D,19910611,000000,0.89,0.91,0.8775,0.905,829236,0
+FISV.US,D,19910612,000000,0.91,0.91,0.895,0.905,1564312,0
+FISV.US,D,19910613,000000,0.895,0.905,0.895,0.905,1303084,0
+FISV.US,D,19910614,000000,0.9175,0.9275,0.91,0.9275,750260,0
+FISV.US,D,19910617,000000,0.9275,0.96,0.9175,0.96,1099572,0
+FISV.US,D,19910618,000000,0.965,0.97,0.955,0.965,3918372,0
+FISV.US,D,19910619,000000,0.945,0.955,0.9325,0.945,762412,0
+FISV.US,D,19910620,000000,0.9375,0.9375,0.895,0.905,8028112,0
+FISV.US,D,19910621,000000,0.895,0.905,0.895,0.895,176172,0
+FISV.US,D,19910624,000000,0.895,0.9,0.8825,0.885,1187660,0
+FISV.US,D,19910625,000000,0.9,0.905,0.8825,0.885,546748,0
+FISV.US,D,19910626,000000,0.9,0.905,0.8825,0.905,403984,0
+FISV.US,D,19910627,000000,0.905,0.905,0.8825,0.9,440436,0
+FISV.US,D,19910628,000000,0.9,0.9,0.8625,0.8825,1458000,0
+FISV.US,D,19910701,000000,0.89,0.895,0.8775,0.8775,744184,0
+FISV.US,D,19910702,000000,0.8975,0.905,0.89,0.905,783672,0
+FISV.US,D,19910703,000000,0.905,0.905,0.88,0.8975,394872,0
+FISV.US,D,19910705,000000,0.89,0.8975,0.865,0.8975,382724,0
+FISV.US,D,19910708,000000,0.89,0.89,0.8725,0.8725,226800,0
+FISV.US,D,19910709,000000,0.88,0.8975,0.88,0.8975,641924,0
+FISV.US,D,19910710,000000,0.8975,0.8975,0.865,0.8775,2480624,0
+FISV.US,D,19910711,000000,0.88,0.885,0.865,0.8725,1743524,0
+FISV.US,D,19910712,000000,0.865,0.88,0.865,0.8725,716848,0
+FISV.US,D,19910715,000000,0.8725,0.89,0.865,0.89,844424,0
+FISV.US,D,19910716,000000,0.8725,0.89,0.8725,0.89,4325400,0
+FISV.US,D,19910717,000000,0.8975,0.8975,0.8975,0.8975,74924,0
+FISV.US,D,19910718,000000,0.8975,0.8975,0.8725,0.89,656100,0
+FISV.US,D,19910719,000000,0.8975,0.8975,0.88,0.8975,22272,0
+FISV.US,D,19910722,000000,0.8975,0.8975,0.88,0.8975,1656448,0
+FISV.US,D,19910723,000000,0.8975,0.8975,0.865,0.89,2071572,0
+FISV.US,D,19910724,000000,0.89,0.89,0.865,0.89,864672,0
+FISV.US,D,19910725,000000,0.89,0.89,0.89,0.89,287548,0
+FISV.US,D,19910726,000000,0.89,0.905,0.88,0.88,319948,0
+FISV.US,D,19910729,000000,0.905,0.9225,0.8975,0.9225,2207248,0
+FISV.US,D,19910730,000000,0.9125,0.9225,0.905,0.9225,2794500,0
+FISV.US,D,19910731,000000,0.93,0.9375,0.9125,0.9375,907200,0
+FISV.US,D,19910801,000000,0.955,0.9625,0.9475,0.955,2083724,0
+FISV.US,D,19910802,000000,0.955,0.955,0.9425,0.955,769500,0
+FISV.US,D,19910805,000000,0.955,0.9625,0.925,0.96,2997000,0
+FISV.US,D,19910806,000000,0.9625,0.9625,0.9475,0.9625,510300,0
+FISV.US,D,19910807,000000,0.9625,0.9625,0.9625,0.9625,16200,0
+FISV.US,D,19910808,000000,0.9625,0.9625,0.9375,0.9375,524472,0
+FISV.US,D,19910809,000000,0.9625,0.9625,0.9475,0.955,1391172,0
+FISV.US,D,19910812,000000,0.9475,0.9625,0.93,0.955,212624,0
+FISV.US,D,19910813,000000,0.955,0.955,0.93,0.955,164024,0
+FISV.US,D,19910814,000000,0.9475,0.955,0.935,0.955,119472,0
+FISV.US,D,19910815,000000,0.955,0.955,0.9375,0.955,14172,0
+FISV.US,D,19910816,000000,0.955,0.955,0.93,0.9425,1275748,0
+FISV.US,D,19910819,000000,0.855,0.93,0.8475,0.9125,1172472,0
+FISV.US,D,19910820,000000,0.93,0.93,0.9125,0.9225,500172,0
+FISV.US,D,19910821,000000,0.955,0.955,0.9375,0.955,206548,0
+FISV.US,D,19910822,000000,0.955,0.955,0.93,0.9375,1198800,0
+FISV.US,D,19910823,000000,0.9475,0.9475,0.9225,0.93,111372,0
+FISV.US,D,19910826,000000,0.9475,0.9475,0.9225,0.9225,87072,0
+FISV.US,D,19910827,000000,0.9375,0.9375,0.9225,0.9225,370572,0
+FISV.US,D,19910828,000000,0.9375,0.9625,0.9375,0.9625,1478248,0
+FISV.US,D,19910829,000000,0.955,0.995,0.9475,0.995,398924,0
+FISV.US,D,19910830,000000,0.97,1.005,0.97,0.9825,621672,0
+FISV.US,D,19910903,000000,1.005,1.0375,0.97,1.005,641924,0
+FISV.US,D,19910904,000000,1.0375,1.0525,1.005,1.0375,2184972,0
+FISV.US,D,19910905,000000,1.0525,1.0525,1.02,1.03,2711472,0
+FISV.US,D,19910906,000000,1.03,1.0375,1.02,1.0375,1235248,0
+FISV.US,D,19910909,000000,1.045,1.0525,1.03,1.0525,4554224,0
+FISV.US,D,19910910,000000,1.0525,1.0525,1.02,1.02,1397248,0
+FISV.US,D,19910911,000000,1.0375,1.0375,1.02,1.0375,891000,0
+FISV.US,D,19910912,000000,1.0375,1.0525,1.03,1.0525,2118148,0
+FISV.US,D,19910913,000000,1.0525,1.0525,1.03,1.0525,1482300,0
+FISV.US,D,19910916,000000,1.0525,1.0525,1.03,1.0525,224772,0
+FISV.US,D,19910917,000000,1.0375,1.0875,1.0375,1.0875,724948,0
+FISV.US,D,19910918,000000,1.07,1.0875,1.065,1.0875,828224,0
+FISV.US,D,19910919,000000,1.0875,1.1025,1.0775,1.1025,573072,0
+FISV.US,D,19910920,000000,1.1025,1.12,1.095,1.115,1885272,0
+FISV.US,D,19910923,000000,1.1275,1.1275,1.0875,1.1025,1172472,0
+FISV.US,D,19910924,000000,1.0875,1.1025,1.0625,1.0625,405000,0
+FISV.US,D,19910925,000000,1.0775,1.0775,1.0625,1.0625,103272,0
+FISV.US,D,19910926,000000,1.0775,1.0775,1.0625,1.0775,139724,0
+FISV.US,D,19910927,000000,1.0775,1.0875,1.0525,1.0525,486000,0
+FISV.US,D,19910930,000000,1.0775,1.0775,1.0525,1.0525,157948,0
+FISV.US,D,19911001,000000,1.0775,1.0775,1.0625,1.0625,1105648,0
+FISV.US,D,19911002,000000,1.0775,1.0775,1.0375,1.0375,678372,0
+FISV.US,D,19911003,000000,1.0525,1.0625,1.02,1.0375,192372,0
+FISV.US,D,19911004,000000,1.045,1.0625,1.02,1.0525,12441600,0
+FISV.US,D,19911007,000000,1.0775,1.0875,1.0525,1.0875,3894072,0
+FISV.US,D,19911008,000000,1.0875,1.0875,1.07,1.0875,1332448,0
+FISV.US,D,19911009,000000,1.0875,1.0875,1.0775,1.0875,1494448,0
+FISV.US,D,19911010,000000,1.0875,1.0875,1.07,1.0875,502200,0
+FISV.US,D,19911011,000000,1.0875,1.1275,1.0875,1.12,1668600,0
+FISV.US,D,19911014,000000,1.12,1.135,1.1025,1.11,1119824,0
+FISV.US,D,19911015,000000,1.12,1.1275,1.095,1.12,1668600,0
+FISV.US,D,19911016,000000,1.12,1.12,1.1025,1.12,1000348,0
+FISV.US,D,19911017,000000,1.12,1.12,1.1025,1.11,567000,0
+FISV.US,D,19911018,000000,1.12,1.1275,1.1025,1.1275,1354724,0
+FISV.US,D,19911021,000000,1.1275,1.1275,1.1025,1.1275,652048,0
+FISV.US,D,19911022,000000,1.135,1.135,1.12,1.135,828224,0
+FISV.US,D,19911023,000000,1.135,1.135,1.12,1.135,299700,0
+FISV.US,D,19911024,000000,1.135,1.135,1.11,1.1275,720900,0
+FISV.US,D,19911025,000000,1.115,1.135,1.11,1.1225,1423572,0
+FISV.US,D,19911028,000000,1.135,1.135,1.1,1.1,1144124,0
+FISV.US,D,19911029,000000,1.095,1.1025,1.0775,1.095,1514700,0
+FISV.US,D,19911030,000000,1.095,1.11,1.0825,1.11,1178548,0
+FISV.US,D,19911031,000000,1.11,1.1275,1.095,1.1275,1644300,0
+FISV.US,D,19911101,000000,1.1275,1.1275,1.1075,1.1275,2300400,0
+FISV.US,D,19911104,000000,1.11,1.1275,1.11,1.11,706724,0
+FISV.US,D,19911105,000000,1.1275,1.1275,1.11,1.11,376648,0
+FISV.US,D,19911106,000000,1.135,1.135,1.11,1.12,2956500,0
+FISV.US,D,19911107,000000,1.11,1.16,1.11,1.1525,2069548,0
+FISV.US,D,19911108,000000,1.185,1.185,1.1525,1.185,2486700,0
+FISV.US,D,19911111,000000,1.185,1.185,1.16,1.185,1478248,0
+FISV.US,D,19911112,000000,1.185,1.185,1.16,1.16,253124,0
+FISV.US,D,19911113,000000,1.1675,1.1675,1.145,1.16,729000,0
+FISV.US,D,19911114,000000,1.1675,1.1675,1.1525,1.165,2229524,0
+FISV.US,D,19911115,000000,1.1525,1.1775,1.145,1.145,301724,0
+FISV.US,D,19911118,000000,1.11,1.135,1.11,1.1325,824172,0
+FISV.US,D,19911119,000000,1.12,1.1275,1.11,1.11,747224,0
+FISV.US,D,19911120,000000,1.11,1.135,1.11,1.1275,1607848,0
+FISV.US,D,19911121,000000,1.12,1.1525,1.12,1.1525,3564000,0
+FISV.US,D,19911122,000000,1.135,1.1525,1.135,1.135,330072,0
+FISV.US,D,19911125,000000,1.135,1.1525,1.135,1.1525,139724,0
+FISV.US,D,19911126,000000,1.1525,1.1525,1.135,1.135,769500,0
+FISV.US,D,19911127,000000,1.135,1.1525,1.12,1.145,868724,0
+FISV.US,D,19911129,000000,1.11,1.145,1.11,1.1325,880872,0
+FISV.US,D,19911202,000000,1.11,1.145,1.11,1.145,4517772,0
+FISV.US,D,19911203,000000,1.145,1.145,1.11,1.135,1020600,0
+FISV.US,D,19911204,000000,1.135,1.135,1.11,1.135,773548,0
+FISV.US,D,19911205,000000,1.135,1.135,1.11,1.11,60748,0
+FISV.US,D,19911206,000000,1.11,1.135,1.11,1.11,178200,0
+FISV.US,D,19911209,000000,1.11,1.135,1.11,1.12,200472,0
+FISV.US,D,19911210,000000,1.135,1.135,1.11,1.135,153900,0
+FISV.US,D,19911211,000000,1.135,1.135,1.11,1.11,99224,0
+FISV.US,D,19911212,000000,1.135,1.135,1.11,1.135,1761748,0
+FISV.US,D,19911213,000000,1.135,1.145,1.11,1.145,1360800,0
+FISV.US,D,19911216,000000,1.145,1.145,1.12,1.1325,465748,0
+FISV.US,D,19911217,000000,1.145,1.145,1.12,1.145,319948,0
+FISV.US,D,19911218,000000,1.1525,1.19,1.1525,1.16,1093500,0
+FISV.US,D,19911219,000000,1.145,1.1675,1.135,1.135,676348,0
+FISV.US,D,19911220,000000,1.16,1.1675,1.145,1.145,516372,0
+FISV.US,D,19911223,000000,1.135,1.1675,1.135,1.1675,245024,0
+FISV.US,D,19911224,000000,1.16,1.16,1.135,1.145,479924,0
+FISV.US,D,19911226,000000,1.145,1.1525,1.1275,1.1525,1364848,0
+FISV.US,D,19911227,000000,1.1675,1.1675,1.145,1.145,1166400,0
+FISV.US,D,19911230,000000,1.1525,1.25,1.135,1.2175,3440472,0
+FISV.US,D,19911231,000000,1.21,1.2425,1.1925,1.2425,2743872,0
+FISV.US,D,19920102,000000,1.235,1.235,1.16,1.16,1846800,0
+FISV.US,D,19920103,000000,1.185,1.2425,1.16,1.235,1858948,0
+FISV.US,D,19920106,000000,1.2425,1.2425,1.21,1.2275,1162348,0
+FISV.US,D,19920107,000000,1.2275,1.2425,1.21,1.21,876824,0
+FISV.US,D,19920108,000000,1.21,1.3,1.21,1.285,2711472,0
+FISV.US,D,19920109,000000,1.275,1.285,1.26,1.2675,8454372,0
+FISV.US,D,19920110,000000,1.26,1.26,1.2175,1.23,1605824,0
+FISV.US,D,19920113,000000,1.235,1.25,1.21,1.23,2545424,0
+FISV.US,D,19920114,000000,1.2275,1.25,1.2275,1.2425,1541024,0
+FISV.US,D,19920115,000000,1.235,1.2425,1.235,1.235,2089800,0
+FISV.US,D,19920116,000000,1.2425,1.2425,1.2275,1.235,880872,0
+FISV.US,D,19920117,000000,1.2175,1.2275,1.2025,1.2275,261224,0
+FISV.US,D,19920120,000000,1.2025,1.2275,1.2025,1.21,168072,0
+FISV.US,D,19920121,000000,1.2025,1.2175,1.1775,1.2025,1696948,0
+FISV.US,D,19920122,000000,1.1775,1.2025,1.1775,1.2025,475872,0
+FISV.US,D,19920123,000000,1.2025,1.2025,1.185,1.185,413100,0
+FISV.US,D,19920124,000000,1.2025,1.2025,1.16,1.185,1709100,0
+FISV.US,D,19920127,000000,1.1675,1.185,1.16,1.16,439424,0
+FISV.US,D,19920128,000000,1.1675,1.1775,1.1525,1.1525,1771872,0
+FISV.US,D,19920129,000000,1.1775,1.1775,1.1525,1.1525,518400,0
+FISV.US,D,19920130,000000,1.145,1.1525,1.1275,1.1275,842400,0
+FISV.US,D,19920131,000000,1.1275,1.1525,1.12,1.1525,7468200,0
+FISV.US,D,19920203,000000,1.1275,1.1525,1.1275,1.1275,2980800,0
+FISV.US,D,19920204,000000,1.135,1.1525,1.12,1.12,976048,0
+FISV.US,D,19920205,000000,1.145,1.16,1.12,1.135,3843448,0
+FISV.US,D,19920206,000000,1.135,1.1525,1.135,1.145,1502548,0
+FISV.US,D,19920207,000000,1.1525,1.1525,1.1275,1.145,139724,0
+FISV.US,D,19920210,000000,1.12,1.135,1.11,1.1275,797848,0
+FISV.US,D,19920211,000000,1.12,1.135,1.12,1.1275,1494448,0
+FISV.US,D,19920212,000000,1.12,1.135,1.12,1.135,1024648,0
+FISV.US,D,19920213,000000,1.12,1.145,1.12,1.145,1486348,0
+FISV.US,D,19920214,000000,1.12,1.145,1.12,1.1225,287548,0
+FISV.US,D,19920218,000000,1.145,1.145,1.12,1.145,190348,0
+FISV.US,D,19920219,000000,1.11,1.12,1.1025,1.12,400948,0
+FISV.US,D,19920220,000000,1.12,1.12,1.095,1.095,263248,0
+FISV.US,D,19920221,000000,1.095,1.12,1.045,1.045,4764824,0
+FISV.US,D,19920224,000000,1.07,1.07,1.0375,1.045,6008172,0
+FISV.US,D,19920225,000000,1.05,1.07,1.045,1.05,2450248,0
+FISV.US,D,19920226,000000,1.045,1.07,1.045,1.07,172124,0
+FISV.US,D,19920227,000000,1.07,1.07,1.045,1.045,4260600,0
+FISV.US,D,19920228,000000,1.045,1.0625,1.045,1.0625,4179600,0
+FISV.US,D,19920302,000000,1.045,1.0625,1.045,1.05,3574124,0
+FISV.US,D,19920303,000000,1.045,1.0625,1.045,1.0625,7703100,0
+FISV.US,D,19920304,000000,1.045,1.0625,1.045,1.0625,7184700,0
+FISV.US,D,19920305,000000,1.045,1.07,1.045,1.07,5323724,0
+FISV.US,D,19920306,000000,1.0525,1.0775,1.0525,1.0775,3750300,0
+FISV.US,D,19920309,000000,1.095,1.1025,1.0875,1.0875,1753648,0
+FISV.US,D,19920310,000000,1.1025,1.12,1.0875,1.12,5137424,0
+FISV.US,D,19920311,000000,1.12,1.12,1.095,1.12,1281824,0
+FISV.US,D,19920312,000000,1.12,1.1275,1.1025,1.1275,360448,0
+FISV.US,D,19920313,000000,1.1275,1.1275,1.1275,1.1275,81000,0
+FISV.US,D,19920316,000000,1.1025,1.1275,1.1025,1.1275,269324,0
+FISV.US,D,19920317,000000,1.1025,1.1675,1.1025,1.1525,2573772,0
+FISV.US,D,19920318,000000,1.16,1.16,1.12,1.135,609524,0
+FISV.US,D,19920319,000000,1.1275,1.135,1.1225,1.135,1073248,0
+FISV.US,D,19920320,000000,1.135,1.135,1.12,1.12,828224,0
+FISV.US,D,19920323,000000,1.12,1.135,1.095,1.12,315900,0
+FISV.US,D,19920324,000000,1.12,1.12,1.095,1.12,78972,0
+FISV.US,D,19920325,000000,1.12,1.12,1.0875,1.0875,368548,0
+FISV.US,D,19920326,000000,1.0875,1.11,1.0875,1.0875,198448,0
+FISV.US,D,19920327,000000,1.11,1.11,1.0875,1.0875,182248,0
+FISV.US,D,19920330,000000,1.0875,1.11,1.0875,1.0875,615600,0
+FISV.US,D,19920331,000000,1.0875,1.11,1.0875,1.0875,50624,0
+FISV.US,D,19920401,000000,1.07,1.0875,1.0625,1.065,2095872,0
+FISV.US,D,19920402,000000,1.0625,1.0775,1.0625,1.07,425248,0
+FISV.US,D,19920403,000000,1.0875,1.0875,1.0625,1.075,812024,0
+FISV.US,D,19920406,000000,1.0625,1.07,1.0375,1.045,998324,0
+FISV.US,D,19920407,000000,1.0625,1.0625,1.02,1.03,4003424,0
+FISV.US,D,19920408,000000,1.0125,1.045,1.0125,1.0375,2604148,0
+FISV.US,D,19920409,000000,1.03,1.045,1.02,1.045,2610224,0
+FISV.US,D,19920410,000000,1.0775,1.0775,1.0525,1.0525,652048,0
+FISV.US,D,19920413,000000,1.0525,1.0775,1.0525,1.0775,998324,0
+FISV.US,D,19920414,000000,1.0525,1.095,1.0525,1.0775,1423572,0
+FISV.US,D,19920415,000000,1.095,1.095,1.07,1.095,797848,0
+FISV.US,D,19920416,000000,1.095,1.095,1.07,1.0825,1028700,0
+FISV.US,D,19920420,000000,1.095,1.095,1.07,1.095,398924,0
+FISV.US,D,19920421,000000,1.095,1.1025,1.07,1.1025,394872,0
+FISV.US,D,19920422,000000,1.07,1.1025,1.07,1.1025,218700,0
+FISV.US,D,19920423,000000,1.1025,1.1025,1.0875,1.0875,1427624,0
+FISV.US,D,19920424,000000,1.07,1.095,1.07,1.0775,917324,0
+FISV.US,D,19920427,000000,1.0775,1.11,1.0775,1.11,674324,0
+FISV.US,D,19920428,000000,1.11,1.1275,1.095,1.1275,1374972,0
+FISV.US,D,19920429,000000,1.1075,1.1275,1.1025,1.1025,332100,0
+FISV.US,D,19920430,000000,1.1275,1.145,1.1025,1.145,1561272,0
+FISV.US,D,19920501,000000,1.135,1.1525,1.1275,1.145,2004748,0
+FISV.US,D,19920504,000000,1.1525,1.1775,1.14,1.1525,3106348,0
+FISV.US,D,19920505,000000,1.1525,1.1675,1.1525,1.1675,184272,0
+FISV.US,D,19920506,000000,1.1675,1.1675,1.1525,1.1525,1046924,0
+FISV.US,D,19920507,000000,1.1675,1.1675,1.145,1.1675,1229172,0
+FISV.US,D,19920508,000000,1.145,1.1675,1.145,1.1525,22272,0
+FISV.US,D,19920511,000000,1.1675,1.1675,1.145,1.1525,119472,0
+FISV.US,D,19920512,000000,1.1675,1.1675,1.145,1.1675,52648,0
+FISV.US,D,19920513,000000,1.1675,1.1675,1.145,1.1675,1771872,0
+FISV.US,D,19920514,000000,1.1675,1.1675,1.145,1.145,3600448,0
+FISV.US,D,19920515,000000,1.1675,1.1675,1.145,1.145,62772,0
+FISV.US,D,19920518,000000,1.145,1.1675,1.145,1.1675,89100,0
+FISV.US,D,19920519,000000,1.1675,1.1675,1.145,1.1475,297672,0
+FISV.US,D,19920520,000000,1.1525,1.1775,1.1525,1.1525,194400,0
+FISV.US,D,19920521,000000,1.145,1.1675,1.145,1.1675,111372,0
+FISV.US,D,19920522,000000,1.145,1.1675,1.145,1.1675,1966272,0
+FISV.US,D,19920526,000000,1.1675,1.1675,1.145,1.165,60748,0
+FISV.US,D,19920527,000000,1.145,1.1575,1.145,1.1475,5696324,0
+FISV.US,D,19920528,000000,1.145,1.1675,1.145,1.1475,1168424,0
+FISV.US,D,19920529,000000,1.145,1.1675,1.145,1.1675,344248,0
+FISV.US,D,19920601,000000,1.185,1.185,1.1475,1.1475,48600,0
+FISV.US,D,19920602,000000,1.185,1.1975,1.16,1.1975,388800,0
+FISV.US,D,19920603,000000,1.1975,1.1975,1.1725,1.185,1822500,0
+FISV.US,D,19920604,000000,1.16,1.185,1.1475,1.1475,823500,0
+FISV.US,D,19920605,000000,1.185,1.185,1.1225,1.1475,1976400,0
+FISV.US,D,19920608,000000,1.1475,1.1475,1.11,1.135,189000,0
+FISV.US,D,19920609,000000,1.11,1.1475,1.11,1.135,112048,0
+FISV.US,D,19920610,000000,1.135,1.135,1.11,1.11,120148,0
+FISV.US,D,19920611,000000,1.11,1.135,1.11,1.1225,129600,0
+FISV.US,D,19920612,000000,1.135,1.135,1.11,1.135,24300,0
+FISV.US,D,19920615,000000,1.11,1.135,1.11,1.11,68848,0
+FISV.US,D,19920616,000000,1.135,1.135,1.11,1.1225,230848,0
+FISV.US,D,19920617,000000,1.11,1.135,1.1,1.1,220048,0
+FISV.US,D,19920618,000000,1.11,1.1225,1.1,1.1225,236248,0
+FISV.US,D,19920619,000000,1.135,1.135,1.1,1.105,31048,0
+FISV.US,D,19920622,000000,1.1,1.1225,1.1,1.1,1306800,0
+FISV.US,D,19920623,000000,1.1225,1.1225,1.0875,1.1225,1098900,0
+FISV.US,D,19920624,000000,1.11,1.1225,1.1,1.1,64800,0
+FISV.US,D,19920625,000000,1.1,1.1225,1.1,1.1225,635848,0
+FISV.US,D,19920626,000000,1.11,1.11,1.0375,1.0625,332100,0
+FISV.US,D,19920629,000000,1.0375,1.0875,1.0375,1.0875,1012500,0
+FISV.US,D,19920630,000000,1.0875,1.1,1.0625,1.0875,761400,0
+FISV.US,D,19920701,000000,1.08,1.1725,1.08,1.1725,1036800,0
+FISV.US,D,19920702,000000,1.185,1.21,1.1725,1.1725,2937600,0
+FISV.US,D,19920706,000000,1.1725,1.185,1.1475,1.1725,1105648,0
+FISV.US,D,19920707,000000,1.1475,1.1725,1.1475,1.1475,804600,0
+FISV.US,D,19920708,000000,1.1475,1.1725,1.1475,1.155,758700,0
+FISV.US,D,19920709,000000,1.16,1.1725,1.1475,1.16,411748,0
+FISV.US,D,19920710,000000,1.1725,1.1725,1.16,1.1725,21600,0
+FISV.US,D,19920713,000000,1.1725,1.1725,1.1475,1.1725,475200,0
+FISV.US,D,19920714,000000,1.1725,1.18,1.1475,1.1725,359100,0
+FISV.US,D,19920715,000000,1.185,1.185,1.1475,1.1475,24300,0
+FISV.US,D,19920716,000000,1.16,1.185,1.1475,1.16,174148,0
+FISV.US,D,19920717,000000,1.1725,1.1725,1.1475,1.1725,461700,0
+FISV.US,D,19920720,000000,1.135,1.1725,1.135,1.135,147148,0
+FISV.US,D,19920721,000000,1.1725,1.235,1.16,1.21,953100,0
+FISV.US,D,19920722,000000,1.21,1.2725,1.1725,1.2725,1757700,0
+FISV.US,D,19920723,000000,1.2475,1.285,1.235,1.2725,1524148,0
+FISV.US,D,19920724,000000,1.2725,1.2725,1.21,1.21,197100,0
+FISV.US,D,19920727,000000,1.2475,1.2475,1.21,1.2475,313200,0
+FISV.US,D,19920728,000000,1.2475,1.2475,1.21,1.2475,64800,0
+FISV.US,D,19920729,000000,1.2225,1.2475,1.2225,1.235,1649700,0
+FISV.US,D,19920730,000000,1.2475,1.2475,1.215,1.215,1995300,0
+FISV.US,D,19920731,000000,1.235,1.235,1.1975,1.2225,662848,0
+FISV.US,D,19920803,000000,1.21,1.235,1.21,1.21,72900,0
+FISV.US,D,19920804,000000,1.21,1.235,1.1975,1.235,81000,0
+FISV.US,D,19920805,000000,1.1975,1.235,1.1975,1.235,40500,0
+FISV.US,D,19920806,000000,1.235,1.235,1.21,1.2225,2097900,0
+FISV.US,D,19920807,000000,1.21,1.235,1.21,1.215,1240648,0
+FISV.US,D,19920810,000000,1.235,1.235,1.235,1.235,10800,0
+FISV.US,D,19920811,000000,1.235,1.235,1.1975,1.1975,1586248,0
+FISV.US,D,19920812,000000,1.1975,1.235,1.1975,1.21,13500,0
+FISV.US,D,19920813,000000,1.1975,1.235,1.1975,1.2225,27000,0
+FISV.US,D,19920814,000000,1.2225,1.2225,1.1975,1.1975,35100,0
+FISV.US,D,19920817,000000,1.185,1.2225,1.185,1.2225,874800,0
+FISV.US,D,19920818,000000,1.2225,1.2225,1.185,1.185,122848,0
+FISV.US,D,19920819,000000,1.2225,1.2225,1.185,1.215,45900,0
+FISV.US,D,19920820,000000,1.235,1.235,1.1975,1.1975,1679400,0
+FISV.US,D,19920821,000000,1.235,1.235,1.1975,1.2225,650700,0
+FISV.US,D,19920824,000000,1.1975,1.235,1.1975,1.215,1478248,0
+FISV.US,D,19920825,000000,1.1975,1.215,1.1975,1.1975,980100,0
+FISV.US,D,19920826,000000,1.1975,1.2225,1.1975,1.2225,122848,0
+FISV.US,D,19920827,000000,1.1975,1.235,1.1975,1.235,1605148,0
+FISV.US,D,19920828,000000,1.1975,1.235,1.1975,1.1975,1111048,0
+FISV.US,D,19920831,000000,1.2025,1.2225,1.1975,1.1975,143100,0
+FISV.US,D,19920901,000000,1.2225,1.2225,1.16,1.1675,1576800,0
+FISV.US,D,19920902,000000,1.1725,1.185,1.16,1.16,1344600,0
+FISV.US,D,19920903,000000,1.16,1.185,1.16,1.1725,1386448,0
+FISV.US,D,19920904,000000,1.16,1.1725,1.1475,1.155,1602448,0
+FISV.US,D,19920908,000000,1.1475,1.1725,1.1475,1.1475,16200,0
+FISV.US,D,19920909,000000,1.1725,1.1725,1.1475,1.1725,290248,0
+FISV.US,D,19920910,000000,1.1725,1.1725,1.16,1.1725,98548,0
+FISV.US,D,19920911,000000,1.1725,1.1725,1.16,1.1725,1366200,0
+FISV.US,D,19920914,000000,1.185,1.185,1.16,1.185,1618648,0
+FISV.US,D,19920915,000000,1.16,1.185,1.1475,1.1475,526500,0
+FISV.US,D,19920916,000000,1.1475,1.185,1.1475,1.1675,209248,0
+FISV.US,D,19920917,000000,1.185,1.185,1.1475,1.16,218700,0
+FISV.US,D,19920918,000000,1.16,1.1675,1.1225,1.1425,1084048,0
+FISV.US,D,19920921,000000,1.1225,1.1475,1.1225,1.1475,707400,0
+FISV.US,D,19920922,000000,1.1225,1.1475,1.1225,1.1425,633148,0
+FISV.US,D,19920923,000000,1.1475,1.1475,1.1225,1.1225,429300,0
+FISV.US,D,19920924,000000,1.1475,1.1475,1.1225,1.1475,291600,0
+FISV.US,D,19920925,000000,1.1475,1.1475,1.1225,1.1475,564300,0
+FISV.US,D,19920928,000000,1.1225,1.1475,1.1225,1.135,72900,0
+FISV.US,D,19920929,000000,1.135,1.1475,1.1225,1.1475,137700,0
+FISV.US,D,19920930,000000,1.1225,1.1725,1.1225,1.16,1404000,0
+FISV.US,D,19921001,000000,1.1725,1.1725,1.135,1.1725,141748,0
+FISV.US,D,19921002,000000,1.135,1.1725,1.135,1.135,274048,0
+FISV.US,D,19921005,000000,1.1475,1.16,1.135,1.135,87748,0
+FISV.US,D,19921006,000000,1.135,1.16,1.135,1.135,12148,0
+FISV.US,D,19921007,000000,1.1475,1.16,1.135,1.1475,186300,0
+FISV.US,D,19921008,000000,1.16,1.16,1.135,1.16,268648,0
+FISV.US,D,19921009,000000,1.1425,1.16,1.1225,1.135,399600,0
+FISV.US,D,19921012,000000,1.1225,1.16,1.1225,1.16,858600,0
+FISV.US,D,19921013,000000,1.1425,1.16,1.135,1.135,66148,0
+FISV.US,D,19921014,000000,1.16,1.16,1.11,1.1225,3593700,0
+FISV.US,D,19921015,000000,1.135,1.16,1.135,1.16,477900,0
+FISV.US,D,19921016,000000,1.135,1.16,1.135,1.16,167400,0
+FISV.US,D,19921019,000000,1.135,1.16,1.135,1.16,149848,0
+FISV.US,D,19921020,000000,1.16,1.16,1.1225,1.1225,2475900,0
+FISV.US,D,19921021,000000,1.13,1.1475,1.1225,1.135,214648,0
+FISV.US,D,19921022,000000,1.1225,1.1475,1.1,1.1475,10289700,0
+FISV.US,D,19921023,000000,1.1475,1.1475,1.1225,1.1425,222748,0
+FISV.US,D,19921026,000000,1.1475,1.1475,1.11,1.1225,167400,0
+FISV.US,D,19921027,000000,1.135,1.1475,1.1225,1.1225,249748,0
+FISV.US,D,19921028,000000,1.1475,1.1475,1.11,1.11,369900,0
+FISV.US,D,19921029,000000,1.135,1.135,1.11,1.11,1067848,0
+FISV.US,D,19921030,000000,1.11,1.135,1.11,1.135,444148,0
+FISV.US,D,19921102,000000,1.135,1.135,1.11,1.135,1128600,0
+FISV.US,D,19921103,000000,1.135,1.135,1.11,1.135,193048,0
+FISV.US,D,19921104,000000,1.11,1.135,1.11,1.135,265948,0
+FISV.US,D,19921105,000000,1.135,1.135,1.075,1.075,997648,0
+FISV.US,D,19921106,000000,1.075,1.1,1.075,1.1,3650400,0
+FISV.US,D,19921109,000000,1.1,1.1,1.075,1.0875,4182300,0
+FISV.US,D,19921110,000000,1.075,1.1,1.075,1.0875,1267648,0
+FISV.US,D,19921111,000000,1.0875,1.1225,1.075,1.1225,8411848,0
+FISV.US,D,19921112,000000,1.1225,1.135,1.1,1.135,2164048,0
+FISV.US,D,19921113,000000,1.11,1.135,1.11,1.135,5302800,0
+FISV.US,D,19921116,000000,1.1225,1.1725,1.1225,1.1475,388800,0
+FISV.US,D,19921117,000000,1.1475,1.185,1.1475,1.185,3322348,0
+FISV.US,D,19921118,000000,1.185,1.185,1.16,1.16,3195448,0
+FISV.US,D,19921119,000000,1.185,1.185,1.16,1.1675,1155600,0
+FISV.US,D,19921120,000000,1.16,1.1725,1.16,1.1675,592648,0
+FISV.US,D,19921123,000000,1.16,1.1725,1.1475,1.1725,463048,0
+FISV.US,D,19921124,000000,1.1475,1.185,1.1475,1.1725,2909248,0
+FISV.US,D,19921125,000000,1.1975,1.1975,1.16,1.1975,711448,0
+FISV.US,D,19921127,000000,1.1725,1.1975,1.1725,1.1725,108000,0
+FISV.US,D,19921130,000000,1.1975,1.1975,1.1725,1.185,603448,0
+FISV.US,D,19921201,000000,1.1975,1.1975,1.1725,1.1975,184948,0
+FISV.US,D,19921202,000000,1.1725,1.1975,1.1725,1.1975,932848,0
+FISV.US,D,19921203,000000,1.1975,1.1975,1.1725,1.18,735748,0
+FISV.US,D,19921204,000000,1.1975,1.1975,1.185,1.185,1764448,0
+FISV.US,D,19921207,000000,1.1975,1.21,1.185,1.1975,1162348,0
+FISV.US,D,19921208,000000,1.235,1.235,1.1975,1.235,1042200,0
+FISV.US,D,19921209,000000,1.235,1.235,1.1975,1.1975,230848,0
+FISV.US,D,19921210,000000,1.2225,1.2225,1.1975,1.21,2427300,0
+FISV.US,D,19921211,000000,1.21,1.21,1.1975,1.1975,174148,0
+FISV.US,D,19921214,000000,1.21,1.21,1.1725,1.1975,487348,0
+FISV.US,D,19921215,000000,1.1725,1.1975,1.1725,1.1975,823500,0
+FISV.US,D,19921216,000000,1.1725,1.1975,1.1725,1.185,221400,0
+FISV.US,D,19921217,000000,1.185,1.1975,1.16,1.1725,1760400,0
+FISV.US,D,19921218,000000,1.185,1.185,1.16,1.16,267300,0
+FISV.US,D,19921221,000000,1.185,1.185,1.16,1.16,209248,0
+FISV.US,D,19921222,000000,1.16,1.185,1.16,1.185,199800,0
+FISV.US,D,19921223,000000,1.185,1.185,1.16,1.185,149848,0
+FISV.US,D,19921224,000000,1.185,1.185,1.16,1.185,314548,0
+FISV.US,D,19921228,000000,1.16,1.21,1.16,1.1725,400948,0
+FISV.US,D,19921229,000000,1.1975,1.1975,1.1725,1.1725,29700,0
+FISV.US,D,19921230,000000,1.1975,1.21,1.1725,1.21,386100,0
+FISV.US,D,19921231,000000,1.185,1.2475,1.185,1.2475,757348,0
+FISV.US,D,19930104,000000,1.2475,1.3575,1.2475,1.345,4808700,0
+FISV.US,D,19930105,000000,1.345,1.3575,1.32,1.345,9027448,0
+FISV.US,D,19930106,000000,1.42,1.4325,1.3525,1.37,5929200,0
+FISV.US,D,19930107,000000,1.37,1.37,1.3325,1.345,4607548,0
+FISV.US,D,19930108,000000,1.3575,1.37,1.3325,1.37,1705048,0
+FISV.US,D,19930111,000000,1.37,1.4075,1.345,1.4075,4353748,0
+FISV.US,D,19930112,000000,1.4075,1.445,1.37,1.445,1071900,0
+FISV.US,D,19930113,000000,1.445,1.445,1.4075,1.42,2694600,0
+FISV.US,D,19930114,000000,1.4325,1.4325,1.4075,1.425,351000,0
+FISV.US,D,19930115,000000,1.4325,1.4325,1.4075,1.4325,1236600,0
+FISV.US,D,19930118,000000,1.4325,1.4325,1.4075,1.4325,1476900,0
+FISV.US,D,19930119,000000,1.4325,1.4325,1.4075,1.4125,1891348,0
+FISV.US,D,19930120,000000,1.4325,1.4325,1.4075,1.4075,252448,0
+FISV.US,D,19930121,000000,1.4325,1.4325,1.4075,1.4325,930148,0
+FISV.US,D,19930122,000000,1.42,1.4575,1.42,1.4575,2874148,0
+FISV.US,D,19930125,000000,1.4575,1.4575,1.42,1.4575,529200,0
+FISV.US,D,19930126,000000,1.4575,1.5175,1.42,1.505,3358800,0
+FISV.US,D,19930127,000000,1.5175,1.5925,1.4825,1.505,4207948,0
+FISV.US,D,19930128,000000,1.4825,1.495,1.4575,1.47,1067848,0
+FISV.US,D,19930129,000000,1.495,1.495,1.47,1.47,133648,0
+FISV.US,D,19930201,000000,1.47,1.495,1.47,1.495,141748,0
+FISV.US,D,19930202,000000,1.47,1.495,1.47,1.47,1121848,0
+FISV.US,D,19930203,000000,1.495,1.495,1.47,1.47,207900,0
+FISV.US,D,19930204,000000,1.495,1.495,1.47,1.495,888300,0
+FISV.US,D,19930205,000000,1.495,1.495,1.4575,1.4575,738448,0
+FISV.US,D,19930208,000000,1.47,1.47,1.445,1.47,68848,0
+FISV.US,D,19930209,000000,1.47,1.47,1.445,1.47,1543048,0
+FISV.US,D,19930210,000000,1.47,1.47,1.4575,1.47,251100,0
+FISV.US,D,19930211,000000,1.4575,1.4825,1.445,1.47,1629448,0
+FISV.US,D,19930212,000000,1.445,1.47,1.445,1.47,89100,0
+FISV.US,D,19930216,000000,1.445,1.47,1.395,1.445,676348,0
+FISV.US,D,19930217,000000,1.42,1.445,1.3825,1.3825,492748,0
+FISV.US,D,19930218,000000,1.395,1.42,1.37,1.37,589948,0
+FISV.US,D,19930219,000000,1.37,1.395,1.37,1.395,201148,0
+FISV.US,D,19930222,000000,1.4075,1.4075,1.32,1.345,849148,0
+FISV.US,D,19930223,000000,1.32,1.345,1.32,1.345,571048,0
+FISV.US,D,19930224,000000,1.345,1.345,1.32,1.345,826200,0
+FISV.US,D,19930225,000000,1.345,1.345,1.32,1.3325,729000,0
+FISV.US,D,19930226,000000,1.3325,1.345,1.3075,1.345,1321648,0
+FISV.US,D,19930301,000000,1.3325,1.345,1.3075,1.32,1336500,0
+FISV.US,D,19930302,000000,1.3325,1.3575,1.32,1.345,4063500,0
+FISV.US,D,19930303,000000,1.3575,1.37,1.3325,1.3525,2046600,0
+FISV.US,D,19930304,000000,1.3825,1.3825,1.345,1.3825,180900,0
+FISV.US,D,19930305,000000,1.3825,1.3825,1.345,1.37,1208248,0
+FISV.US,D,19930308,000000,1.3825,1.3825,1.3575,1.3825,854548,0
+FISV.US,D,19930309,000000,1.3825,1.395,1.3575,1.3575,893700,0
+FISV.US,D,19930310,000000,1.395,1.4325,1.365,1.4325,2756700,0
+FISV.US,D,19930311,000000,1.4325,1.4575,1.42,1.42,928800,0
+FISV.US,D,19930312,000000,1.4575,1.47,1.42,1.47,226800,0
+FISV.US,D,19930315,000000,1.4575,1.495,1.4575,1.475,1057048,0
+FISV.US,D,19930316,000000,1.495,1.505,1.4575,1.505,205200,0
+FISV.US,D,19930317,000000,1.495,1.505,1.4575,1.4875,1061100,0
+FISV.US,D,19930318,000000,1.4825,1.525,1.4825,1.5175,646648,0
+FISV.US,D,19930319,000000,1.53,1.555,1.505,1.5375,1186648,0
+FISV.US,D,19930322,000000,1.5425,1.58,1.53,1.58,1377000,0
+FISV.US,D,19930323,000000,1.58,1.58,1.5425,1.58,2651400,0
+FISV.US,D,19930324,000000,1.5425,1.5675,1.5425,1.5425,762748,0
+FISV.US,D,19930325,000000,1.5425,1.5675,1.53,1.53,592648,0
+FISV.US,D,19930326,000000,1.555,1.58,1.53,1.5625,3991948,0
+FISV.US,D,19930329,000000,1.58,1.58,1.555,1.58,3342600,0
+FISV.US,D,19930330,000000,1.58,1.58,1.5675,1.5675,942300,0
+FISV.US,D,19930331,000000,1.58,1.58,1.5175,1.53,1306800,0
+FISV.US,D,19930401,000000,1.53,1.5425,1.495,1.495,1316248,0
+FISV.US,D,19930402,000000,1.5175,1.5175,1.4575,1.4625,769500,0
+FISV.US,D,19930405,000000,1.4575,1.4825,1.4325,1.4375,2500200,0
+FISV.US,D,19930406,000000,1.4575,1.4575,1.4325,1.4325,495448,0
+FISV.US,D,19930407,000000,1.4325,1.4575,1.395,1.4075,2424600,0
+FISV.US,D,19930408,000000,1.4325,1.4325,1.3825,1.395,1308148,0
+FISV.US,D,19930412,000000,1.3825,1.4075,1.3825,1.395,926100,0
+FISV.US,D,19930413,000000,1.4075,1.4075,1.3825,1.395,2162700,0
+FISV.US,D,19930414,000000,1.3825,1.395,1.3825,1.395,2253148,0
+FISV.US,D,19930415,000000,1.395,1.395,1.3825,1.395,2586600,0
+FISV.US,D,19930416,000000,1.3825,1.395,1.345,1.3575,1809000,0
+FISV.US,D,19930419,000000,1.3575,1.3575,1.32,1.3325,753300,0
+FISV.US,D,19930420,000000,1.2725,1.32,1.24,1.29,2489400,0
+FISV.US,D,19930421,000000,1.2975,1.3325,1.285,1.3275,585900,0
+FISV.US,D,19930422,000000,1.3075,1.345,1.3075,1.3075,496800,0
+FISV.US,D,19930423,000000,1.3075,1.345,1.3075,1.3275,276748,0
+FISV.US,D,19930426,000000,1.345,1.345,1.3075,1.3075,365848,0
+FISV.US,D,19930427,000000,1.3325,1.3325,1.3075,1.3275,156600,0
+FISV.US,D,19930428,000000,1.345,1.345,1.32,1.3325,307800,0
+FISV.US,D,19930429,000000,1.345,1.345,1.3075,1.3325,498148,0
+FISV.US,D,19930430,000000,1.345,1.345,1.3075,1.32,396900,0
+FISV.US,D,19930503,000000,1.3325,1.37,1.3325,1.3425,1865700,0
+FISV.US,D,19930504,000000,1.37,1.37,1.3325,1.37,4305600,0
+FISV.US,D,19930505,000000,1.37,1.39,1.3525,1.39,514800,0
+FISV.US,D,19930506,000000,1.3525,1.39,1.3525,1.37,215100,0
+FISV.US,D,19930507,000000,1.39,1.39,1.3525,1.39,133200,0
+FISV.US,D,19930510,000000,1.39,1.39,1.37,1.38,639900,0
+FISV.US,D,19930511,000000,1.3525,1.39,1.3525,1.39,290700,0
+FISV.US,D,19930512,000000,1.39,1.39,1.3325,1.37,256500,0
+FISV.US,D,19930513,000000,1.37,1.37,1.3325,1.3325,132300,0
+FISV.US,D,19930514,000000,1.37,1.37,1.3325,1.37,70200,0
+FISV.US,D,19930517,000000,1.37,1.37,1.3325,1.3325,106200,0
+FISV.US,D,19930518,000000,1.37,1.37,1.3325,1.37,633600,0
+FISV.US,D,19930519,000000,1.37,1.37,1.3325,1.37,314100,0
+FISV.US,D,19930520,000000,1.37,1.37,1.3325,1.3325,2779200,0
+FISV.US,D,19930521,000000,1.3325,1.4825,1.3325,1.425,1619100,0
+FISV.US,D,19930524,000000,1.4625,1.4625,1.425,1.4525,216000,0
+FISV.US,D,19930525,000000,1.445,1.445,1.425,1.425,12528000,0
+FISV.US,D,19930526,000000,1.445,1.445,1.37,1.3975,3122100,0
+FISV.US,D,19930527,000000,1.3975,1.4075,1.37,1.4075,1746900,0
+FISV.US,D,19930528,000000,1.4075,1.425,1.39,1.425,1539900,0
+FISV.US,D,19930601,000000,1.39,1.425,1.39,1.4075,468900,0
+FISV.US,D,19930602,000000,1.4075,1.425,1.39,1.425,692100,0
+FISV.US,D,19930603,000000,1.39,1.425,1.39,1.4075,1254600,0
+FISV.US,D,19930604,000000,1.4075,1.4075,1.37,1.4075,1499400,0
+FISV.US,D,19930607,000000,1.3975,1.4075,1.39,1.3975,1238400,0
+FISV.US,D,19930608,000000,1.4075,1.4075,1.39,1.39,248400,0
+FISV.US,D,19930609,000000,1.39,1.425,1.39,1.39,1002600,0
+FISV.US,D,19930610,000000,1.425,1.425,1.3525,1.3525,2609100,0
+FISV.US,D,19930611,000000,1.39,1.39,1.3525,1.39,348300,0
+FISV.US,D,19930614,000000,1.37,1.39,1.3525,1.36,733500,0
+FISV.US,D,19930615,000000,1.39,1.39,1.3525,1.3525,1310400,0
+FISV.US,D,19930616,000000,1.3525,1.39,1.3325,1.3525,673200,0
+FISV.US,D,19930617,000000,1.3325,1.3525,1.3325,1.3325,138600,0
+FISV.US,D,19930618,000000,1.3325,1.3525,1.3325,1.3525,1169100,0
+FISV.US,D,19930621,000000,1.3325,1.3525,1.3325,1.3525,960300,0
+FISV.US,D,19930622,000000,1.3525,1.37,1.3325,1.37,857700,0
+FISV.US,D,19930623,000000,1.39,1.39,1.315,1.315,1140300,0
+FISV.US,D,19930624,000000,1.315,1.37,1.315,1.37,1080000,0
+FISV.US,D,19930625,000000,1.37,1.425,1.3525,1.425,623700,0
+FISV.US,D,19930628,000000,1.425,1.445,1.37,1.4175,2205900,0
+FISV.US,D,19930629,000000,1.4075,1.445,1.4075,1.425,1079100,0
+FISV.US,D,19930630,000000,1.445,1.445,1.4075,1.4075,602100,0
+FISV.US,D,19930701,000000,1.445,1.445,1.4075,1.4175,2878200,0
+FISV.US,D,19930702,000000,1.4075,1.445,1.4075,1.4175,641700,0
+FISV.US,D,19930706,000000,1.445,1.4825,1.4075,1.4825,1693800,0
+FISV.US,D,19930707,000000,1.445,1.4825,1.445,1.4625,723600,0
+FISV.US,D,19930708,000000,1.445,1.4625,1.425,1.445,695700,0
+FISV.US,D,19930709,000000,1.4625,1.4825,1.425,1.4825,411300,0
+FISV.US,D,19930712,000000,1.445,1.4825,1.435,1.4625,308700,0
+FISV.US,D,19930713,000000,1.4825,1.5375,1.425,1.5175,1103400,0
+FISV.US,D,19930714,000000,1.4825,1.5175,1.4825,1.5,928800,0
+FISV.US,D,19930715,000000,1.4625,1.5,1.445,1.4525,574200,0
+FISV.US,D,19930716,000000,1.425,1.445,1.4075,1.425,697500,0
+FISV.US,D,19930719,000000,1.445,1.445,1.4075,1.4075,427500,0
+FISV.US,D,19930720,000000,1.445,1.445,1.4075,1.425,773100,0
+FISV.US,D,19930721,000000,1.445,1.445,1.4075,1.445,274500,0
+FISV.US,D,19930722,000000,1.4075,1.445,1.4075,1.4175,117900,0
+FISV.US,D,19930723,000000,1.445,1.445,1.4075,1.4075,586800,0
+FISV.US,D,19930726,000000,1.445,1.445,1.4075,1.445,426600,0
+FISV.US,D,19930727,000000,1.425,1.4625,1.425,1.4525,579600,0
+FISV.US,D,19930728,000000,1.4825,1.4825,1.445,1.4825,547200,0
+FISV.US,D,19930729,000000,1.445,1.5175,1.445,1.4825,1428300,0
+FISV.US,D,19930730,000000,1.5175,1.5175,1.4825,1.4825,444600,0
+FISV.US,D,19930802,000000,1.5375,1.575,1.5375,1.555,1566000,0
+FISV.US,D,19930803,000000,1.5375,1.575,1.5175,1.5375,2260800,0
+FISV.US,D,19930804,000000,1.575,1.575,1.51,1.5475,377100,0
+FISV.US,D,19930805,000000,1.575,1.575,1.5375,1.555,352800,0
+FISV.US,D,19930806,000000,1.5375,1.575,1.5375,1.555,1859400,0
+FISV.US,D,19930809,000000,1.5375,1.575,1.5375,1.575,144000,0
+FISV.US,D,19930810,000000,1.575,1.575,1.5175,1.5375,1782900,0
+FISV.US,D,19930811,000000,1.555,1.555,1.5,1.5375,297900,0
+FISV.US,D,19930812,000000,1.5375,1.5375,1.4825,1.5175,1132200,0
+FISV.US,D,19930813,000000,1.5175,1.5175,1.4625,1.4625,628200,0
+FISV.US,D,19930816,000000,1.5,1.5,1.4625,1.5,804600,0
+FISV.US,D,19930817,000000,1.5175,1.5175,1.4825,1.4825,149400,0
+FISV.US,D,19930818,000000,1.4825,1.5175,1.4825,1.5175,500400,0
+FISV.US,D,19930819,000000,1.5175,1.5475,1.4825,1.5375,952200,0
+FISV.US,D,19930820,000000,1.5375,1.5375,1.5175,1.5175,351000,0
+FISV.US,D,19930823,000000,1.5175,1.5375,1.5175,1.5275,473400,0
+FISV.US,D,19930824,000000,1.5175,1.5375,1.5175,1.5375,793800,0
+FISV.US,D,19930825,000000,1.5375,1.575,1.5175,1.5375,1449000,0
+FISV.US,D,19930826,000000,1.5375,1.575,1.5375,1.5475,1279800,0
+FISV.US,D,19930827,000000,1.575,1.575,1.5,1.5175,730800,0
+FISV.US,D,19930830,000000,1.5375,1.5375,1.5,1.5375,1094400,0
+FISV.US,D,19930831,000000,1.5375,1.5375,1.5,1.5375,846000,0
+FISV.US,D,19930901,000000,1.5375,1.5375,1.5,1.5375,838800,0
+FISV.US,D,19930902,000000,1.5175,1.5375,1.5175,1.5375,1245600,0
+FISV.US,D,19930903,000000,1.5175,1.5375,1.5175,1.5375,261900,0
+FISV.US,D,19930907,000000,1.5275,1.5375,1.5175,1.5375,1436400,0
+FISV.US,D,19930908,000000,1.5175,1.5375,1.5175,1.5375,835200,0
+FISV.US,D,19930909,000000,1.5375,1.5375,1.5175,1.5275,289800,0
+FISV.US,D,19930910,000000,1.5375,1.555,1.5175,1.5375,2509200,0
+FISV.US,D,19930913,000000,1.5375,1.555,1.5375,1.555,791100,0
+FISV.US,D,19930914,000000,1.555,1.61,1.555,1.61,4515300,0
+FISV.US,D,19930915,000000,1.61,1.61,1.5925,1.61,1096200,0
+FISV.US,D,19930916,000000,1.61,1.61,1.5925,1.5925,2746800,0
+FISV.US,D,19930917,000000,1.61,1.61,1.5925,1.61,1872900,0
+FISV.US,D,19930920,000000,1.61,1.61,1.555,1.5925,1626300,0
+FISV.US,D,19930921,000000,1.555,1.5925,1.5175,1.575,548100,0
+FISV.US,D,19930922,000000,1.575,1.575,1.5175,1.565,1186200,0
+FISV.US,D,19930923,000000,1.575,1.575,1.5375,1.555,3790800,0
+FISV.US,D,19930924,000000,1.555,1.575,1.5375,1.565,1049400,0
+FISV.US,D,19930927,000000,1.575,1.575,1.555,1.555,531000,0
+FISV.US,D,19930928,000000,1.575,1.575,1.555,1.575,699300,0
+FISV.US,D,19930929,000000,1.575,1.575,1.5375,1.555,1114200,0
+FISV.US,D,19930930,000000,1.5375,1.575,1.5375,1.575,711000,0
+FISV.US,D,19931001,000000,1.575,1.575,1.5375,1.575,453600,0
+FISV.US,D,19931004,000000,1.575,1.6475,1.555,1.63,707400,0
+FISV.US,D,19931005,000000,1.63,1.6675,1.5925,1.63,2119500,0
+FISV.US,D,19931006,000000,1.6475,1.6475,1.61,1.61,912600,0
+FISV.US,D,19931007,000000,1.6475,1.6475,1.61,1.6475,1089000,0
+FISV.US,D,19931008,000000,1.61,1.6475,1.61,1.6475,538200,0
+FISV.US,D,19931011,000000,1.6475,1.6675,1.61,1.6475,500400,0
+FISV.US,D,19931012,000000,1.6675,1.6675,1.6475,1.6475,684900,0
+FISV.US,D,19931013,000000,1.6675,1.6675,1.63,1.6475,679500,0
+FISV.US,D,19931014,000000,1.6675,1.7025,1.6475,1.685,1256400,0
+FISV.US,D,19931015,000000,1.7025,1.76,1.685,1.76,2568600,0
+FISV.US,D,19931018,000000,1.74,1.76,1.7225,1.74,1206900,0
+FISV.US,D,19931019,000000,1.7225,1.74,1.61,1.6475,1643400,0
+FISV.US,D,19931020,000000,1.6475,1.6475,1.575,1.5925,732600,0
+FISV.US,D,19931021,000000,1.5925,1.63,1.5925,1.5925,392400,0
+FISV.US,D,19931022,000000,1.5925,1.63,1.5925,1.5925,543600,0
+FISV.US,D,19931025,000000,1.61,1.61,1.575,1.61,350100,0
+FISV.US,D,19931026,000000,1.575,1.61,1.575,1.575,684900,0
+FISV.US,D,19931027,000000,1.61,1.61,1.575,1.61,562500,0
+FISV.US,D,19931028,000000,1.575,1.61,1.575,1.61,1293300,0
+FISV.US,D,19931029,000000,1.61,1.61,1.575,1.5925,1329300,0
+FISV.US,D,19931101,000000,1.575,1.61,1.575,1.6025,655200,0
+FISV.US,D,19931102,000000,1.61,1.6475,1.575,1.6475,699300,0
+FISV.US,D,19931103,000000,1.6475,1.6475,1.61,1.63,306000,0
+FISV.US,D,19931104,000000,1.63,1.6475,1.61,1.63,1700100,0
+FISV.US,D,19931105,000000,1.6475,1.6475,1.555,1.5925,783900,0
+FISV.US,D,19931108,000000,1.5925,1.5925,1.555,1.5925,408600,0
+FISV.US,D,19931109,000000,1.5925,1.6475,1.5925,1.6475,461700,0
+FISV.US,D,19931110,000000,1.6475,1.6475,1.61,1.6475,879300,0
+FISV.US,D,19931111,000000,1.61,1.685,1.61,1.6475,534600,0
+FISV.US,D,19931112,000000,1.685,1.685,1.6475,1.685,991800,0
+FISV.US,D,19931115,000000,1.685,1.685,1.575,1.61,873000,0
+FISV.US,D,19931116,000000,1.61,1.61,1.575,1.61,372600,0
+FISV.US,D,19931117,000000,1.61,1.61,1.5375,1.575,1092600,0
+FISV.US,D,19931118,000000,1.575,1.575,1.5375,1.5375,4724100,0
+FISV.US,D,19931119,000000,1.555,1.555,1.5375,1.5375,611100,0
+FISV.US,D,19931122,000000,1.5375,1.555,1.5375,1.5375,711000,0
+FISV.US,D,19931123,000000,1.5375,1.5925,1.5375,1.555,406800,0
+FISV.US,D,19931124,000000,1.5925,1.63,1.555,1.63,641700,0
+FISV.US,D,19931126,000000,1.61,1.63,1.5925,1.63,55800,0
+FISV.US,D,19931129,000000,1.63,1.63,1.5925,1.5925,154800,0
+FISV.US,D,19931130,000000,1.5925,1.63,1.575,1.61,331200,0
+FISV.US,D,19931201,000000,1.575,1.61,1.575,1.575,639000,0
+FISV.US,D,19931202,000000,1.575,1.5925,1.445,1.445,3872700,0
+FISV.US,D,19931203,000000,1.5,1.5175,1.4625,1.49,5840100,0
+FISV.US,D,19931206,000000,1.5175,1.5175,1.445,1.4625,1166400,0
+FISV.US,D,19931207,000000,1.4825,1.5,1.445,1.4825,2339100,0
+FISV.US,D,19931208,000000,1.5,1.5,1.445,1.5,2238300,0
+FISV.US,D,19931209,000000,1.5,1.5,1.4625,1.5,146700,0
+FISV.US,D,19931210,000000,1.4625,1.5,1.4625,1.5,2501100,0
+FISV.US,D,19931213,000000,1.5,1.5,1.4625,1.5,174600,0
+FISV.US,D,19931214,000000,1.5,1.5,1.4625,1.4625,578700,0
+FISV.US,D,19931215,000000,1.4625,1.5,1.4625,1.4625,1663200,0
+FISV.US,D,19931216,000000,1.4625,1.4825,1.4625,1.4625,745200,0
+FISV.US,D,19931217,000000,1.4825,1.4825,1.4625,1.4825,1745100,0
+FISV.US,D,19931220,000000,1.4825,1.5175,1.4625,1.5175,841500,0
+FISV.US,D,19931221,000000,1.4825,1.555,1.4825,1.5475,1071900,0
+FISV.US,D,19931222,000000,1.555,1.555,1.5175,1.5175,2177100,0
+FISV.US,D,19931223,000000,1.555,1.555,1.5,1.5175,970200,0
+FISV.US,D,19931227,000000,1.5375,1.5375,1.4625,1.5,427500,0
+FISV.US,D,19931228,000000,1.5,1.5175,1.4825,1.5175,579600,0
+FISV.US,D,19931229,000000,1.5175,1.5175,1.4825,1.49,2132100,0
+FISV.US,D,19931230,000000,1.5,1.5,1.445,1.4625,619200,0
+FISV.US,D,19931231,000000,1.425,1.4625,1.425,1.425,387900,0
+FISV.US,D,19940103,000000,1.425,1.4625,1.425,1.4625,952200,0
+FISV.US,D,19940104,000000,1.4625,1.4825,1.445,1.4825,1889100,0
+FISV.US,D,19940105,000000,1.445,1.4825,1.4075,1.4625,2523600,0
+FISV.US,D,19940106,000000,1.4625,1.4625,1.425,1.445,363600,0
+FISV.US,D,19940107,000000,1.425,1.4825,1.425,1.4825,877500,0
+FISV.US,D,19940110,000000,1.4825,1.4825,1.4625,1.4625,236700,0
+FISV.US,D,19940111,000000,1.4825,1.5,1.4625,1.49,1399500,0
+FISV.US,D,19940112,000000,1.4825,1.5375,1.4825,1.5175,991800,0
+FISV.US,D,19940113,000000,1.5175,1.5375,1.5175,1.5175,1107000,0
+FISV.US,D,19940114,000000,1.5375,1.5375,1.5,1.5,687600,0
+FISV.US,D,19940117,000000,1.5175,1.5175,1.4525,1.4625,2070000,0
+FISV.US,D,19940118,000000,1.4825,1.5,1.445,1.4725,1271700,0
+FISV.US,D,19940119,000000,1.5,1.5,1.4625,1.4625,606600,0
+FISV.US,D,19940120,000000,1.4825,1.4825,1.445,1.4725,570600,0
+FISV.US,D,19940121,000000,1.4825,1.4825,1.4075,1.4075,991800,0
+FISV.US,D,19940124,000000,1.445,1.445,1.3325,1.37,3584700,0
+FISV.US,D,19940125,000000,1.37,1.39,1.3325,1.39,6109200,0
+FISV.US,D,19940126,000000,1.39,1.445,1.3525,1.445,5984100,0
+FISV.US,D,19940127,000000,1.445,1.445,1.4075,1.4075,2749500,0
+FISV.US,D,19940128,000000,1.445,1.445,1.4075,1.445,4138200,0
+FISV.US,D,19940131,000000,1.445,1.4625,1.425,1.425,1391400,0
+FISV.US,D,19940201,000000,1.4625,1.4825,1.425,1.4825,3675600,0
+FISV.US,D,19940202,000000,1.4825,1.5,1.445,1.4825,3663900,0
+FISV.US,D,19940203,000000,1.4825,1.4825,1.425,1.435,2180700,0
+FISV.US,D,19940204,000000,1.425,1.4625,1.425,1.445,799200,0
+FISV.US,D,19940207,000000,1.425,1.445,1.39,1.425,3254400,0
+FISV.US,D,19940208,000000,1.445,1.445,1.4075,1.4075,1183500,0
+FISV.US,D,19940209,000000,1.4075,1.4625,1.4075,1.445,1711800,0
+FISV.US,D,19940210,000000,1.4625,1.4625,1.425,1.425,1914300,0
+FISV.US,D,19940211,000000,1.445,1.445,1.425,1.435,5402700,0
+FISV.US,D,19940214,000000,1.4625,1.4625,1.425,1.4625,2648700,0
+FISV.US,D,19940215,000000,1.4625,1.4825,1.445,1.4825,3045600,0
+FISV.US,D,19940216,000000,1.4825,1.4825,1.445,1.4825,1315800,0
+FISV.US,D,19940217,000000,1.4825,1.5,1.445,1.5,1083600,0
+FISV.US,D,19940218,000000,1.5,1.5,1.4625,1.4725,2863800,0
+FISV.US,D,19940222,000000,1.4825,1.4825,1.4625,1.4625,1698300,0
+FISV.US,D,19940223,000000,1.4625,1.5,1.4625,1.4825,2932200,0
+FISV.US,D,19940224,000000,1.5,1.5,1.4825,1.4825,576000,0
+FISV.US,D,19940225,000000,1.4625,1.5,1.4625,1.5,877500,0
+FISV.US,D,19940228,000000,1.4625,1.5,1.4625,1.4825,1420200,0
+FISV.US,D,19940301,000000,1.5,1.5,1.4625,1.4625,883800,0
+FISV.US,D,19940302,000000,1.4625,1.4625,1.425,1.4625,500400,0
+FISV.US,D,19940303,000000,1.4825,1.4825,1.445,1.4825,253800,0
+FISV.US,D,19940304,000000,1.4825,1.5,1.445,1.5,279900,0
+FISV.US,D,19940307,000000,1.5,1.555,1.4625,1.555,1408500,0
+FISV.US,D,19940308,000000,1.555,1.575,1.5375,1.565,2827800,0
+FISV.US,D,19940309,000000,1.575,1.575,1.5375,1.575,2303100,0
+FISV.US,D,19940310,000000,1.5375,1.575,1.5375,1.5375,1124100,0
+FISV.US,D,19940311,000000,1.575,1.575,1.5375,1.5375,1309500,0
+FISV.US,D,19940314,000000,1.555,1.5925,1.555,1.5925,5142600,0
+FISV.US,D,19940315,000000,1.5925,1.6475,1.555,1.6475,1655100,0
+FISV.US,D,19940316,000000,1.6475,1.7225,1.61,1.7225,898200,0
+FISV.US,D,19940317,000000,1.685,1.76,1.685,1.74,1266300,0
+FISV.US,D,19940318,000000,1.76,1.76,1.7225,1.74,1786500,0
+FISV.US,D,19940321,000000,1.7225,1.74,1.6675,1.6675,1409400,0
+FISV.US,D,19940322,000000,1.7025,1.74,1.6675,1.7225,1585800,0
+FISV.US,D,19940323,000000,1.74,1.76,1.7025,1.7225,1361700,0
+FISV.US,D,19940324,000000,1.74,1.74,1.63,1.6675,1638000,0
+FISV.US,D,19940325,000000,1.6675,1.685,1.6475,1.6675,1167300,0
+FISV.US,D,19940328,000000,1.63,1.6675,1.5925,1.5925,382500,0
+FISV.US,D,19940329,000000,1.5925,1.63,1.5,1.5,675900,0
+FISV.US,D,19940330,000000,1.5,1.5375,1.5,1.5,479700,0
+FISV.US,D,19940331,000000,1.5375,1.5375,1.4825,1.51,1370700,0
+FISV.US,D,19940404,000000,1.5,1.5,1.4625,1.5,264600,0
+FISV.US,D,19940405,000000,1.4825,1.5175,1.4825,1.5175,1828800,0
+FISV.US,D,19940406,000000,1.5175,1.5175,1.4825,1.51,1658700,0
+FISV.US,D,19940407,000000,1.4825,1.5175,1.4825,1.5175,195300,0
+FISV.US,D,19940408,000000,1.4825,1.5175,1.4825,1.5175,130500,0
+FISV.US,D,19940411,000000,1.5175,1.5175,1.4825,1.5175,719100,0
+FISV.US,D,19940412,000000,1.4825,1.5175,1.4825,1.4825,1227600,0
+FISV.US,D,19940413,000000,1.5175,1.5175,1.4825,1.51,1188900,0
+FISV.US,D,19940414,000000,1.5175,1.5175,1.4825,1.5175,254700,0
+FISV.US,D,19940415,000000,1.5175,1.555,1.4825,1.5375,576900,0
+FISV.US,D,19940418,000000,1.555,1.5925,1.5175,1.5175,852300,0
+FISV.US,D,19940419,000000,1.555,1.555,1.5,1.5375,1906200,0
+FISV.US,D,19940420,000000,1.5175,1.5375,1.5175,1.5175,254700,0
+FISV.US,D,19940421,000000,1.555,1.575,1.5175,1.565,1962000,0
+FISV.US,D,19940422,000000,1.575,1.575,1.555,1.56,2167200,0
+FISV.US,D,19940425,000000,1.575,1.6025,1.555,1.5925,417600,0
+FISV.US,D,19940426,000000,1.61,1.6475,1.5925,1.6475,734400,0
+FISV.US,D,19940428,000000,1.61,1.6475,1.61,1.62,741600,0
+FISV.US,D,19940429,000000,1.6475,1.6475,1.61,1.6475,615600,0
+FISV.US,D,19940502,000000,1.61,1.6475,1.575,1.5925,1210500,0
+FISV.US,D,19940503,000000,1.5925,1.63,1.555,1.62,3536100,0
+FISV.US,D,19940504,000000,1.63,1.63,1.555,1.565,611100,0
+FISV.US,D,19940505,000000,1.575,1.575,1.4825,1.5375,1323000,0
+FISV.US,D,19940506,000000,1.4825,1.5175,1.4825,1.5175,1098900,0
+FISV.US,D,19940509,000000,1.5175,1.5175,1.5,1.5,355500,0
+FISV.US,D,19940510,000000,1.5,1.5175,1.5,1.5175,288900,0
+FISV.US,D,19940511,000000,1.5,1.555,1.5,1.5175,1823400,0
+FISV.US,D,19940512,000000,1.5175,1.555,1.5175,1.5175,1462500,0
+FISV.US,D,19940513,000000,1.5175,1.5375,1.5,1.5175,1512000,0
+FISV.US,D,19940516,000000,1.5175,1.5175,1.5,1.515,1264500,0
+FISV.US,D,19940517,000000,1.4825,1.5175,1.4825,1.5,624600,0
+FISV.US,D,19940518,000000,1.5375,1.555,1.5,1.5175,1069200,0
+FISV.US,D,19940519,000000,1.555,1.575,1.5175,1.555,2798100,0
+FISV.US,D,19940520,000000,1.575,1.575,1.5275,1.5475,6710400,0
+FISV.US,D,19940523,000000,1.555,1.555,1.5375,1.555,779400,0
+FISV.US,D,19940524,000000,1.5375,1.555,1.5175,1.5425,1179900,0
+FISV.US,D,19940525,000000,1.5175,1.555,1.5175,1.5175,1296000,0
+FISV.US,D,19940526,000000,1.555,1.575,1.5175,1.5375,922500,0
+FISV.US,D,19940527,000000,1.5375,1.555,1.4825,1.5175,2254500,0
+FISV.US,D,19940531,000000,1.5,1.5175,1.4825,1.515,863100,0
+FISV.US,D,19940601,000000,1.5175,1.5175,1.4825,1.485,534600,0
+FISV.US,D,19940602,000000,1.5,1.5,1.4825,1.49,2820600,0
+FISV.US,D,19940603,000000,1.4825,1.5,1.4825,1.5,1835100,0
+FISV.US,D,19940606,000000,1.5,1.5175,1.4825,1.5175,1262700,0
+FISV.US,D,19940607,000000,1.5,1.5375,1.5,1.51,670500,0
+FISV.US,D,19940608,000000,1.5,1.5375,1.5,1.51,1152900,0
+FISV.US,D,19940609,000000,1.5175,1.5175,1.5,1.5,2668500,0
+FISV.US,D,19940610,000000,1.5175,1.5375,1.5,1.5175,511200,0
+FISV.US,D,19940613,000000,1.5,1.5375,1.5,1.5375,191700,0
+FISV.US,D,19940614,000000,1.5375,1.555,1.5175,1.555,245700,0
+FISV.US,D,19940615,000000,1.555,1.575,1.5375,1.5475,417600,0
+FISV.US,D,19940616,000000,1.5375,1.575,1.5375,1.565,2761200,0
+FISV.US,D,19940617,000000,1.575,1.575,1.5375,1.575,388800,0
+FISV.US,D,19940620,000000,1.5375,1.555,1.5175,1.5175,1036800,0
+FISV.US,D,19940621,000000,1.5175,1.5375,1.5,1.5175,1368000,0
+FISV.US,D,19940622,000000,1.5,1.5375,1.5,1.5375,460800,0
+FISV.US,D,19940623,000000,1.5375,1.5375,1.5175,1.5375,1263600,0
+FISV.US,D,19940624,000000,1.5175,1.5475,1.5175,1.5175,1768500,0
+FISV.US,D,19940627,000000,1.5175,1.5375,1.5175,1.5175,1336500,0
+FISV.US,D,19940628,000000,1.5175,1.5375,1.5175,1.5375,2185200,0
+FISV.US,D,19940629,000000,1.5175,1.5375,1.5175,1.5175,537300,0
+FISV.US,D,19940630,000000,1.5175,1.5375,1.5175,1.5175,251100,0
+FISV.US,D,19940701,000000,1.5375,1.5375,1.5,1.5375,362700,0
+FISV.US,D,19940705,000000,1.5375,1.5375,1.4825,1.485,403200,0
+FISV.US,D,19940706,000000,1.4825,1.5,1.4625,1.4825,1116000,0
+FISV.US,D,19940707,000000,1.4825,1.5,1.4625,1.4625,2411100,0
+FISV.US,D,19940708,000000,1.5,1.5,1.4625,1.4625,319500,0
+FISV.US,D,19940711,000000,1.5,1.5,1.4625,1.4825,679500,0
+FISV.US,D,19940712,000000,1.4825,1.4825,1.425,1.425,418500,0
+FISV.US,D,19940713,000000,1.425,1.4625,1.425,1.435,1341900,0
+FISV.US,D,19940714,000000,1.425,1.4625,1.425,1.425,2671200,0
+FISV.US,D,19940715,000000,1.445,1.4625,1.37,1.39,1607400,0
+FISV.US,D,19940718,000000,1.4075,1.425,1.37,1.39,396900,0
+FISV.US,D,19940719,000000,1.39,1.425,1.39,1.425,136800,0
+FISV.US,D,19940720,000000,1.425,1.4625,1.4075,1.445,3143700,0
+FISV.US,D,19940721,000000,1.4625,1.4625,1.425,1.4625,4275900,0
+FISV.US,D,19940722,000000,1.4625,1.5375,1.425,1.5375,4139100,0
+FISV.US,D,19940725,000000,1.5375,1.575,1.5,1.555,715500,0
+FISV.US,D,19940726,000000,1.555,1.61,1.5375,1.6025,820800,0
+FISV.US,D,19940727,000000,1.61,1.63,1.575,1.63,1162800,0
+FISV.US,D,19940728,000000,1.5925,1.63,1.5925,1.5925,718200,0
+FISV.US,D,19940729,000000,1.5925,1.6675,1.5925,1.63,847800,0
+FISV.US,D,19940801,000000,1.6475,1.6475,1.61,1.61,1592100,0
+FISV.US,D,19940802,000000,1.5925,1.63,1.555,1.565,1548900,0
+FISV.US,D,19940803,000000,1.5925,1.61,1.555,1.5925,80100,0
+FISV.US,D,19940804,000000,1.555,1.5925,1.555,1.5925,76500,0
+FISV.US,D,19940805,000000,1.5925,1.5925,1.555,1.5925,419400,0
+FISV.US,D,19940808,000000,1.5925,1.61,1.575,1.61,1777500,0
+FISV.US,D,19940809,000000,1.61,1.61,1.575,1.575,493200,0
+FISV.US,D,19940810,000000,1.575,1.61,1.575,1.61,381600,0
+FISV.US,D,19940811,000000,1.5925,1.5925,1.555,1.5925,140400,0
+FISV.US,D,19940812,000000,1.5925,1.5925,1.5375,1.5375,295200,0
+FISV.US,D,19940815,000000,1.5375,1.575,1.495,1.51,1277100,0
+FISV.US,D,19940816,000000,1.5175,1.5375,1.49,1.5175,1013400,0
+FISV.US,D,19940817,000000,1.555,1.575,1.5,1.565,1959300,0
+FISV.US,D,19940818,000000,1.575,1.575,1.5375,1.5375,918000,0
+FISV.US,D,19940819,000000,1.5175,1.575,1.51,1.5375,1357200,0
+FISV.US,D,19940822,000000,1.5375,1.5375,1.4825,1.5175,432000,0
+FISV.US,D,19940823,000000,1.4825,1.555,1.4825,1.555,2342700,0
+FISV.US,D,19940824,000000,1.5375,1.6675,1.5375,1.64,3178800,0
+FISV.US,D,19940825,000000,1.6475,1.6475,1.575,1.575,1070100,0
+FISV.US,D,19940826,000000,1.61,1.6675,1.5925,1.6475,3827700,0
+FISV.US,D,19940829,000000,1.64,1.6475,1.63,1.6475,1287000,0
+FISV.US,D,19940830,000000,1.6475,1.685,1.63,1.6675,1772100,0
+FISV.US,D,19940831,000000,1.6675,1.7225,1.6675,1.685,1569600,0
+FISV.US,D,19940901,000000,1.685,1.7025,1.6675,1.6675,1090800,0
+FISV.US,D,19940902,000000,1.7025,1.7025,1.6475,1.6475,241200,0
+FISV.US,D,19940906,000000,1.6475,1.6675,1.63,1.63,569700,0
+FISV.US,D,19940907,000000,1.63,1.6675,1.5925,1.63,954000,0
+FISV.US,D,19940908,000000,1.63,1.63,1.5925,1.5925,522000,0
+FISV.US,D,19940909,000000,1.5925,1.63,1.5925,1.6025,247500,0
+FISV.US,D,19940912,000000,1.575,1.61,1.575,1.61,3652200,0
+FISV.US,D,19940913,000000,1.575,1.61,1.565,1.61,4365900,0
+FISV.US,D,19940914,000000,1.575,1.685,1.575,1.685,2753100,0
+FISV.US,D,19940915,000000,1.685,1.7025,1.6475,1.685,748800,0
+FISV.US,D,19940916,000000,1.6675,1.685,1.6475,1.685,1135800,0
+FISV.US,D,19940919,000000,1.685,1.685,1.63,1.63,207000,0
+FISV.US,D,19940920,000000,1.6675,1.6675,1.61,1.6475,243900,0
+FISV.US,D,19940921,000000,1.6475,1.6475,1.61,1.61,1699200,0
+FISV.US,D,19940922,000000,1.63,1.6475,1.5825,1.61,1046700,0
+FISV.US,D,19940923,000000,1.61,1.61,1.575,1.61,483300,0
+FISV.US,D,19940926,000000,1.61,1.61,1.575,1.5925,756000,0
+FISV.US,D,19940927,000000,1.5925,1.5925,1.555,1.555,925200,0
+FISV.US,D,19940928,000000,1.5925,1.63,1.555,1.61,3871800,0
+FISV.US,D,19940929,000000,1.63,1.63,1.5925,1.6025,307800,0
+FISV.US,D,19940930,000000,1.63,1.63,1.5925,1.5925,621900,0
+FISV.US,D,19941003,000000,1.63,1.63,1.575,1.5775,1539000,0
+FISV.US,D,19941004,000000,1.575,1.5925,1.5375,1.555,666000,0
+FISV.US,D,19941005,000000,1.5375,1.5925,1.5375,1.5925,402300,0
+FISV.US,D,19941006,000000,1.5925,1.6675,1.5875,1.6675,884700,0
+FISV.US,D,19941007,000000,1.6675,1.6675,1.63,1.64,742500,0
+FISV.US,D,19941010,000000,1.63,1.6475,1.63,1.6475,749700,0
+FISV.US,D,19941011,000000,1.6475,1.6675,1.61,1.63,849600,0
+FISV.US,D,19941012,000000,1.61,1.6475,1.61,1.61,1132200,0
+FISV.US,D,19941013,000000,1.61,1.6475,1.61,1.61,637200,0
+FISV.US,D,19941014,000000,1.6475,1.6475,1.6025,1.6475,3375000,0
+FISV.US,D,19941017,000000,1.63,1.63,1.61,1.63,643500,0
+FISV.US,D,19941018,000000,1.61,1.6475,1.61,1.63,621000,0
+FISV.US,D,19941019,000000,1.6475,1.7225,1.61,1.685,874800,0
+FISV.US,D,19941020,000000,1.7025,1.7025,1.6675,1.6875,696600,0
+FISV.US,D,19941021,000000,1.7025,1.7025,1.6675,1.6675,279900,0
+FISV.US,D,19941024,000000,1.695,1.7025,1.6675,1.675,243900,0
+FISV.US,D,19941025,000000,1.7025,1.7025,1.6675,1.6675,279900,0
+FISV.US,D,19941026,000000,1.7025,1.7025,1.6675,1.695,108000,0
+FISV.US,D,19941027,000000,1.7025,1.7225,1.6675,1.7225,881100,0
+FISV.US,D,19941028,000000,1.7025,1.76,1.7025,1.74,1182600,0
+FISV.US,D,19941031,000000,1.76,1.76,1.7225,1.74,795600,0
+FISV.US,D,19941101,000000,1.7225,1.74,1.675,1.685,419400,0
+FISV.US,D,19941102,000000,1.7025,1.7225,1.6675,1.7025,1806300,0
+FISV.US,D,19941103,000000,1.685,1.7225,1.6675,1.695,505800,0
+FISV.US,D,19941104,000000,1.6675,1.7025,1.61,1.62,1296900,0
+FISV.US,D,19941107,000000,1.6475,1.6475,1.61,1.6475,352800,0
+FISV.US,D,19941108,000000,1.6475,1.6675,1.61,1.6575,598500,0
+FISV.US,D,19941109,000000,1.6675,1.6675,1.6475,1.6575,818100,0
+FISV.US,D,19941110,000000,1.6475,1.6675,1.6475,1.6675,82800,0
+FISV.US,D,19941111,000000,1.6675,1.6675,1.6475,1.6675,130500,0
+FISV.US,D,19941114,000000,1.6575,1.6675,1.6475,1.6675,145800,0
+FISV.US,D,19941115,000000,1.6675,1.685,1.63,1.63,738900,0
+FISV.US,D,19941116,000000,1.6675,1.6675,1.63,1.6475,1120500,0
+FISV.US,D,19941117,000000,1.6675,1.6675,1.61,1.615,1063800,0
+FISV.US,D,19941118,000000,1.63,1.63,1.5925,1.61,1243800,0
+FISV.US,D,19941121,000000,1.61,1.61,1.5925,1.5925,631800,0
+FISV.US,D,19941122,000000,1.5925,1.61,1.555,1.555,1043100,0
+FISV.US,D,19941123,000000,1.555,1.555,1.4825,1.5175,745200,0
+FISV.US,D,19941125,000000,1.5,1.5375,1.4825,1.5375,215100,0
+FISV.US,D,19941128,000000,1.5375,1.575,1.5,1.565,1522800,0
+FISV.US,D,19941129,000000,1.575,1.5925,1.555,1.5925,1372500,0
+FISV.US,D,19941130,000000,1.5925,1.5925,1.555,1.575,639000,0
+FISV.US,D,19941201,000000,1.5925,1.5925,1.5375,1.5375,848700,0
+FISV.US,D,19941202,000000,1.5425,1.555,1.5375,1.5375,281700,0
+FISV.US,D,19941205,000000,1.555,1.555,1.5375,1.5475,216900,0
+FISV.US,D,19941206,000000,1.5375,1.555,1.5175,1.5275,3374100,0
+FISV.US,D,19941207,000000,1.5375,1.5375,1.4825,1.5,684000,0
+FISV.US,D,19941208,000000,1.5,1.5,1.4625,1.4825,1401300,0
+FISV.US,D,19941209,000000,1.5,1.5,1.4075,1.425,875700,0
+FISV.US,D,19941212,000000,1.4075,1.445,1.39,1.445,2900700,0
+FISV.US,D,19941213,000000,1.445,1.5,1.445,1.5,1111500,0
+FISV.US,D,19941214,000000,1.5,1.5175,1.4625,1.5175,823500,0
+FISV.US,D,19941215,000000,1.5175,1.5175,1.4825,1.5175,1242000,0
+FISV.US,D,19941216,000000,1.5175,1.555,1.4825,1.555,2979000,0
+FISV.US,D,19941219,000000,1.5375,1.555,1.5175,1.5375,512100,0
+FISV.US,D,19941220,000000,1.555,1.555,1.5175,1.5375,403200,0
+FISV.US,D,19941221,000000,1.5375,1.575,1.5375,1.575,434700,0
+FISV.US,D,19941222,000000,1.5375,1.5925,1.5375,1.5825,1788300,0
+FISV.US,D,19941223,000000,1.555,1.5925,1.555,1.5925,1236600,0
+FISV.US,D,19941227,000000,1.6075,1.61,1.575,1.61,1826100,0
+FISV.US,D,19941228,000000,1.575,1.61,1.575,1.6075,723600,0
+FISV.US,D,19941229,000000,1.5925,1.6475,1.5925,1.6475,1377000,0
+FISV.US,D,19941230,000000,1.6475,1.6475,1.5925,1.5925,1517400,0
+FISV.US,D,19950103,000000,1.63,1.6675,1.5925,1.63,1490400,0
+FISV.US,D,19950104,000000,1.63,1.6675,1.63,1.6475,1060200,0
+FISV.US,D,19950105,000000,1.6475,1.6475,1.61,1.61,496800,0
+FISV.US,D,19950106,000000,1.61,1.6475,1.61,1.63,364500,0
+FISV.US,D,19950109,000000,1.6675,1.6675,1.63,1.6675,466200,0
+FISV.US,D,19950110,000000,1.6475,1.6675,1.63,1.63,965700,0
+FISV.US,D,19950111,000000,1.61,1.6675,1.61,1.61,859500,0
+FISV.US,D,19950112,000000,1.6475,1.6475,1.61,1.63,1115100,0
+FISV.US,D,19950113,000000,1.63,1.63,1.61,1.63,451800,0
+FISV.US,D,19950116,000000,1.61,1.6475,1.61,1.63,1143900,0
+FISV.US,D,19950117,000000,1.61,1.6475,1.5925,1.6475,2250900,0
+FISV.US,D,19950118,000000,1.6475,1.6475,1.5925,1.5925,666900,0
+FISV.US,D,19950119,000000,1.5925,1.63,1.5925,1.5925,3552300,0
+FISV.US,D,19950120,000000,1.5925,1.63,1.5925,1.5925,496800,0
+FISV.US,D,19950123,000000,1.63,1.63,1.555,1.555,3740400,0
+FISV.US,D,19950124,000000,1.575,1.6575,1.555,1.6475,1761300,0
+FISV.US,D,19950125,000000,1.6475,1.6675,1.63,1.63,2389500,0
+FISV.US,D,19950126,000000,1.63,1.6675,1.63,1.6675,1947600,0
+FISV.US,D,19950127,000000,1.63,1.6675,1.61,1.61,2062800,0
+FISV.US,D,19950130,000000,1.61,1.61,1.5925,1.5925,562500,0
+FISV.US,D,19950131,000000,1.61,1.61,1.575,1.5975,512100,0
+FISV.US,D,19950201,000000,1.61,1.61,1.5925,1.5925,345600,0
+FISV.US,D,19950202,000000,1.61,1.63,1.5925,1.6025,540900,0
+FISV.US,D,19950203,000000,1.63,1.6675,1.5925,1.63,1087200,0
+FISV.US,D,19950206,000000,1.6475,1.685,1.5925,1.5925,3852900,0
+FISV.US,D,19950207,000000,1.5925,1.5925,1.555,1.5925,3582900,0
+FISV.US,D,19950208,000000,1.555,1.63,1.555,1.615,1213200,0
+FISV.US,D,19950209,000000,1.5925,1.63,1.5925,1.63,564300,0
+FISV.US,D,19950210,000000,1.63,1.6675,1.62,1.6475,1799100,0
+FISV.US,D,19950213,000000,1.63,1.6675,1.63,1.6475,452700,0
+FISV.US,D,19950214,000000,1.6675,1.6675,1.63,1.6675,399600,0
+FISV.US,D,19950215,000000,1.63,1.6675,1.575,1.63,1086300,0
+FISV.US,D,19950216,000000,1.63,1.6475,1.5925,1.6475,1344600,0
+FISV.US,D,19950217,000000,1.6475,1.6475,1.63,1.6475,244800,0
+FISV.US,D,19950221,000000,1.63,1.6675,1.63,1.6475,829800,0
+FISV.US,D,19950222,000000,1.6675,1.74,1.63,1.74,4258800,0
+FISV.US,D,19950223,000000,1.7675,1.8325,1.74,1.8325,5006700,0
+FISV.US,D,19950224,000000,1.8325,1.89,1.7975,1.87,3326400,0
+FISV.US,D,19950227,000000,1.8525,1.945,1.8325,1.88,3587400,0
+FISV.US,D,19950228,000000,1.87,1.945,1.87,1.945,2209500,0
+FISV.US,D,19950301,000000,1.925,1.9625,1.87,1.87,5814000,0
+FISV.US,D,19950302,000000,1.87,1.89,1.8325,1.8525,1473300,0
+FISV.US,D,19950303,000000,1.8325,1.87,1.8325,1.8525,1600200,0
+FISV.US,D,19950306,000000,1.8325,1.87,1.8325,1.8525,900900,0
+FISV.US,D,19950307,000000,1.8325,1.925,1.8325,1.9075,2799000,0
+FISV.US,D,19950308,000000,1.945,1.945,1.9075,1.935,4652100,0
+FISV.US,D,19950309,000000,1.9075,1.945,1.9075,1.925,1696500,0
+FISV.US,D,19950310,000000,1.9075,1.945,1.9075,1.945,5170500,0
+FISV.US,D,19950313,000000,1.945,2.075,1.9075,2.055,6729300,0
+FISV.US,D,19950314,000000,2.055,2.055,2,2.0175,3031200,0
+FISV.US,D,19950315,000000,2,2.0175,1.9625,1.9825,2124900,0
+FISV.US,D,19950316,000000,1.9825,2,1.9625,1.9725,3528000,0
+FISV.US,D,19950317,000000,1.9825,2,1.9625,1.9625,2746800,0
+FISV.US,D,19950320,000000,1.9625,2.0375,1.9625,2.005,2660400,0
+FISV.US,D,19950321,000000,2.0175,2.0375,1.9825,1.99,1257300,0
+FISV.US,D,19950322,000000,1.9825,2.0175,1.9825,1.9825,591300,0
+FISV.US,D,19950323,000000,1.9825,2.0175,1.9625,1.9825,1423800,0
+FISV.US,D,19950324,000000,1.9625,2,1.9625,1.9825,3150000,0
+FISV.US,D,19950327,000000,1.9825,1.9825,1.9625,1.9825,2597400,0
+FISV.US,D,19950328,000000,1.9625,2,1.945,2,3537900,0
+FISV.US,D,19950329,000000,2,2,1.9625,2,1754100,0
+FISV.US,D,19950330,000000,2,2,1.9825,2,3107700,0
+FISV.US,D,19950331,000000,1.9625,2,1.9625,1.9625,1193400,0
+FISV.US,D,19950403,000000,2,2,1.9625,1.9725,670500,0
+FISV.US,D,19950404,000000,1.99,2,1.89,1.9075,1222200,0
+FISV.US,D,19950405,000000,1.925,1.925,1.8525,1.9075,1981800,0
+FISV.US,D,19950406,000000,1.89,1.945,1.89,1.945,2337300,0
+FISV.US,D,19950407,000000,1.9825,2.0175,1.89,1.925,2366100,0
+FISV.US,D,19950410,000000,1.925,1.925,1.8325,1.9075,3258900,0
+FISV.US,D,19950411,000000,1.925,2.0175,1.9075,2,2673900,0
+FISV.US,D,19950412,000000,2.0375,2.13,2.0375,2.1025,9050400,0
+FISV.US,D,19950413,000000,2.11,2.13,2,2.0375,1782900,0
+FISV.US,D,19950417,000000,2.0175,2.0375,1.945,1.9825,832500,0
+FISV.US,D,19950418,000000,1.945,2.055,1.945,2.0175,2472300,0
+FISV.US,D,19950419,000000,2.0175,2.0925,2.0175,2.075,2854800,0
+FISV.US,D,19950420,000000,2.075,2.075,2.0375,2.055,637200,0
+FISV.US,D,19950421,000000,2.0375,2.0925,2.0375,2.075,1503900,0
+FISV.US,D,19950424,000000,2.0375,2.075,2.0375,2.075,629100,0
+FISV.US,D,19950425,000000,2.055,2.0925,2.055,2.075,2577600,0
+FISV.US,D,19950426,000000,2.0925,2.0925,2.0275,2.055,788400,0
+FISV.US,D,19950427,000000,2.0175,2.0375,1.9625,2,1120500,0
+FISV.US,D,19950428,000000,2,2,1.9625,1.9625,2367900,0
+FISV.US,D,19950501,000000,1.9625,2.0475,1.9625,2,1854900,0
+FISV.US,D,19950502,000000,2,2,1.9625,1.9725,533700,0
+FISV.US,D,19950503,000000,2,2,1.945,1.9625,545400,0
+FISV.US,D,19950504,000000,2,2.055,1.9625,1.99,758700,0
+FISV.US,D,19950505,000000,2.0175,2.0375,2,2.01,608400,0
+FISV.US,D,19950508,000000,2.0375,2.055,2,2.0175,352800,0
+FISV.US,D,19950509,000000,2.055,2.055,2.0175,2.0175,441000,0
+FISV.US,D,19950510,000000,2.055,2.0925,2.055,2.055,2997900,0
+FISV.US,D,19950511,000000,2.0925,2.0925,2,2,1103400,0
+FISV.US,D,19950512,000000,2.0175,2.0175,1.9825,2.0175,1656000,0
+FISV.US,D,19950515,000000,1.9825,2.055,1.9825,2.055,1593900,0
+FISV.US,D,19950516,000000,2.055,2.0925,2.0175,2.0875,2538900,0
+FISV.US,D,19950517,000000,2.075,2.0925,2.055,2.075,791100,0
+FISV.US,D,19950518,000000,2.075,2.075,2.055,2.055,284400,0
+FISV.US,D,19950519,000000,2.0375,2.0925,2.0375,2.0825,1627200,0
+FISV.US,D,19950522,000000,2.055,2.11,2.055,2.0925,1928700,0
+FISV.US,D,19950523,000000,2.11,2.11,2.075,2.0825,1565100,0
+FISV.US,D,19950524,000000,2.0925,2.0925,1.9825,1.99,2465100,0
+FISV.US,D,19950525,000000,2,2.0175,1.945,1.9525,1313100,0
+FISV.US,D,19950526,000000,1.9825,1.9825,1.945,1.9525,841500,0
+FISV.US,D,19950530,000000,1.945,1.9625,1.925,1.945,690300,0
+FISV.US,D,19950531,000000,1.9825,1.9825,1.925,1.9525,1292400,0
+FISV.US,D,19950601,000000,1.925,2,1.925,1.99,979200,0
+FISV.US,D,19950602,000000,1.9825,2.0375,1.945,2.0375,1282500,0
+FISV.US,D,19950605,000000,2,2.0925,2,2.0925,1251900,0
+FISV.US,D,19950606,000000,2.055,2.0825,2.055,2.055,2569500,0
+FISV.US,D,19950607,000000,2.075,2.075,2.0375,2.0475,1379700,0
+FISV.US,D,19950608,000000,2.0375,2.075,2.0375,2.0375,923400,0
+FISV.US,D,19950609,000000,2.0375,2.075,2,2.0375,1132200,0
+FISV.US,D,19950612,000000,2.0375,2.055,2,2.055,650700,0
+FISV.US,D,19950613,000000,2.0375,2.0925,2.0025,2.0175,2681100,0
+FISV.US,D,19950614,000000,2.0175,2.0175,1.9825,1.9825,1112400,0
+FISV.US,D,19950615,000000,2,2.0375,1.9825,1.9825,1080900,0
+FISV.US,D,19950616,000000,2.01,2.01,1.9525,1.9625,879300,0
+FISV.US,D,19950619,000000,1.9825,1.9825,1.9525,1.9825,493200,0
+FISV.US,D,19950620,000000,1.9825,2.0175,1.9625,2.0175,800100,0
+FISV.US,D,19950621,000000,2.0175,2.0375,2,2.0375,1161000,0
+FISV.US,D,19950622,000000,2.0375,2.075,2.01,2.0425,387900,0
+FISV.US,D,19950623,000000,2.065,2.0925,2.0375,2.0825,2268900,0
+FISV.US,D,19950626,000000,2.0925,2.0925,1.9625,1.9825,1414800,0
+FISV.US,D,19950627,000000,1.9825,2.0475,1.9625,2.0375,1326600,0
+FISV.US,D,19950628,000000,2.0375,2.075,2.0175,2.055,2312100,0
+FISV.US,D,19950629,000000,2.0375,2.0875,2.0375,2.065,1185300,0
+FISV.US,D,19950630,000000,2.075,2.0825,2.0375,2.0825,509400,0
+FISV.US,D,19950703,000000,2.055,2.0925,2.055,2.0925,258300,0
+FISV.US,D,19950705,000000,2.075,2.1475,2.075,2.13,1559700,0
+FISV.US,D,19950706,000000,2.13,2.1475,2.0925,2.11,1626300,0
+FISV.US,D,19950707,000000,2.13,2.24,2.11,2.2225,8050500,0
+FISV.US,D,19950710,000000,2.2225,2.2225,2.1575,2.1675,2601900,0
+FISV.US,D,19950711,000000,2.1675,2.1675,2.13,2.13,589500,0
+FISV.US,D,19950712,000000,2.1675,2.1675,2.13,2.1675,692100,0
+FISV.US,D,19950713,000000,2.1475,2.1675,2.14,2.1675,607500,0
+FISV.US,D,19950714,000000,2.13,2.1475,2.065,2.065,1418400,0
+FISV.US,D,19950717,000000,2.055,2.0925,1.9825,2.01,2189700,0
+FISV.US,D,19950718,000000,2.01,2.075,2,2.075,2110500,0
+FISV.US,D,19950719,000000,2.055,2.065,1.9825,1.99,1098000,0
+FISV.US,D,19950720,000000,2,2.055,1.9825,2.0375,660600,0
+FISV.US,D,19950721,000000,2.055,2.055,2.0175,2.0175,1351800,0
+FISV.US,D,19950724,000000,2.0475,2.0475,1.9625,1.99,838800,0
+FISV.US,D,19950725,000000,2.01,2.0175,1.89,1.9825,1656000,0
+FISV.US,D,19950726,000000,1.9825,1.9825,1.87,1.89,3277800,0
+FISV.US,D,19950727,000000,1.8975,2.0175,1.87,2.0175,6458400,0
+FISV.US,D,19950728,000000,2,2.13,2,2.0925,2186100,0
+FISV.US,D,19950731,000000,2.11,2.11,2.055,2.0925,932400,0
+FISV.US,D,19950801,000000,2.0925,2.0925,2.0375,2.0475,6592500,0
+FISV.US,D,19950802,000000,2.065,2.075,2.0175,2.0175,812700,0
+FISV.US,D,19950803,000000,2,2.0375,1.99,2.01,1140300,0
+FISV.US,D,19950804,000000,2.0375,2.0375,1.9625,2.01,877500,0
+FISV.US,D,19950807,000000,2.0175,2.0175,1.99,1.99,1449000,0
+FISV.US,D,19950808,000000,1.9825,2.0175,1.9725,1.99,1193400,0
+FISV.US,D,19950809,000000,1.99,1.99,1.9625,1.9825,814500,0
+FISV.US,D,19950810,000000,1.99,2.0825,1.9625,2.065,2502900,0
+FISV.US,D,19950811,000000,2.0925,2.0925,2.0375,2.0375,1196100,0
+FISV.US,D,19950814,000000,2.0375,2.055,2,2.0375,377100,0
+FISV.US,D,19950815,000000,2.0375,2.0375,1.9825,2.01,522000,0
+FISV.US,D,19950816,000000,2.01,2.01,1.945,1.9825,1969200,0
+FISV.US,D,19950817,000000,1.9625,2.0175,1.9625,2.0175,690300,0
+FISV.US,D,19950818,000000,2.015,2.0375,1.9825,2.01,562500,0
+FISV.US,D,19950821,000000,2.0175,2.0375,2,2.0375,592200,0
+FISV.US,D,19950822,000000,2,2.075,2,2.055,919800,0
+FISV.US,D,19950823,000000,2.055,2.075,2.0375,2.0375,369000,0
+FISV.US,D,19950824,000000,2.0375,2.075,2.0375,2.075,378900,0
+FISV.US,D,19950825,000000,2.075,2.075,1.9625,1.99,1600200,0
+FISV.US,D,19950828,000000,1.9625,2,1.9625,1.995,889200,0
+FISV.US,D,19950829,000000,1.9725,2.0275,1.9725,2.0175,2820600,0
+FISV.US,D,19950830,000000,2.14,2.2225,2.13,2.185,7398900,0
+FISV.US,D,19950831,000000,2.2025,2.2025,2.11,2.11,2006100,0
+FISV.US,D,19950901,000000,2.1475,2.1475,2.0925,2.12,2144700,0
+FISV.US,D,19950905,000000,2.13,2.1475,2.0925,2.13,2601000,0
+FISV.US,D,19950906,000000,2.13,2.1675,2.12,2.1675,5429700,0
+FISV.US,D,19950907,000000,2.185,2.2225,2.1675,2.2225,5447700,0
+FISV.US,D,19950908,000000,2.2225,2.2975,2.2025,2.2975,3901500,0
+FISV.US,D,19950911,000000,2.2975,2.2975,2.26,2.2675,2726100,0
+FISV.US,D,19950912,000000,2.26,2.26,2.2125,2.2325,1466100,0
+FISV.US,D,19950913,000000,2.24,2.26,2.2225,2.2275,2096100,0
+FISV.US,D,19950914,000000,2.24,2.26,2.2225,2.24,1588500,0
+FISV.US,D,19950915,000000,2.2325,2.24,2.1475,2.24,1268100,0
+FISV.US,D,19950918,000000,2.24,2.24,2.13,2.1575,2387700,0
+FISV.US,D,19950919,000000,2.1475,2.175,2.1475,2.175,1150200,0
+FISV.US,D,19950920,000000,2.175,2.175,2.13,2.1475,895500,0
+FISV.US,D,19950921,000000,2.13,2.1675,2.075,2.0875,3813300,0
+FISV.US,D,19950922,000000,2.075,2.12,2.055,2.12,2449800,0
+FISV.US,D,19950925,000000,2.12,2.1475,2.1025,2.14,1837800,0
+FISV.US,D,19950926,000000,2.11,2.14,2.0925,2.13,1155600,0
+FISV.US,D,19950927,000000,2.11,2.11,2.075,2.1025,1526400,0
+FISV.US,D,19950928,000000,2.1025,2.1025,2.0375,2.0375,851400,0
+FISV.US,D,19950929,000000,2.065,2.1475,2.055,2.14,2331000,0
+FISV.US,D,19951002,000000,2.11,2.14,2.0925,2.11,844200,0
+FISV.US,D,19951003,000000,2.12,2.12,2.0925,2.11,1260000,0
+FISV.US,D,19951004,000000,2.0925,2.0925,2.0475,2.075,1030500,0
+FISV.US,D,19951005,000000,2.075,2.0925,2.055,2.0825,1581300,0
+FISV.US,D,19951006,000000,2.0925,2.11,2.075,2.1025,4046400,0
+FISV.US,D,19951009,000000,2.11,2.11,2.0175,2.0375,1281600,0
+FISV.US,D,19951010,000000,2.0175,2.075,1.9625,2.0375,2576700,0
+FISV.US,D,19951011,000000,2.0925,2.0925,2.055,2.075,1107900,0
+FISV.US,D,19951012,000000,2.075,2.1475,2.065,2.1475,1247400,0
+FISV.US,D,19951013,000000,2.1475,2.185,2.13,2.1675,1127700,0
+FISV.US,D,19951016,000000,2.1675,2.2025,2.13,2.2025,823500,0
+FISV.US,D,19951017,000000,2.2025,2.2025,2.1475,2.1575,989100,0
+FISV.US,D,19951018,000000,2.1475,2.185,2.075,2.12,5777100,0
+FISV.US,D,19951019,000000,2.13,2.185,2.11,2.175,2480400,0
+FISV.US,D,19951020,000000,2.185,2.195,2.1675,2.175,1192500,0
+FISV.US,D,19951023,000000,2.185,2.185,2.14,2.14,1220400,0
+FISV.US,D,19951024,000000,2.1675,2.1675,2,2.01,2610900,0
+FISV.US,D,19951025,000000,2.0175,2.0275,1.8975,1.8975,5956200,0
+FISV.US,D,19951026,000000,1.8975,2,1.89,1.9625,2127600,0
+FISV.US,D,19951027,000000,1.9625,1.9825,1.925,1.945,639900,0
+FISV.US,D,19951030,000000,1.9825,1.9825,1.9075,1.925,1660500,0
+FISV.US,D,19951031,000000,1.935,1.945,1.9075,1.9075,943200,0
+FISV.US,D,19951101,000000,1.945,1.945,1.89,1.925,1774800,0
+FISV.US,D,19951102,000000,1.925,1.925,1.89,1.9075,1607400,0
+FISV.US,D,19951103,000000,1.925,1.925,1.89,1.89,3768300,0
+FISV.US,D,19951106,000000,1.925,1.925,1.87,1.9075,3517200,0
+FISV.US,D,19951107,000000,1.9075,2.0375,1.87,1.9825,4599000,0
+FISV.US,D,19951108,000000,2.0375,2.11,2.0375,2.075,2994300,0
+FISV.US,D,19951109,000000,2.075,2.0925,2.0375,2.075,1676700,0
+FISV.US,D,19951110,000000,2.0925,2.0925,2.055,2.0925,1840500,0
+FISV.US,D,19951113,000000,2.075,2.0925,2.055,2.065,1796400,0
+FISV.US,D,19951114,000000,2.075,2.075,2.055,2.065,602100,0
+FISV.US,D,19951115,000000,2.075,2.075,2.0375,2.0375,944100,0
+FISV.US,D,19951116,000000,2.0375,2.075,2.0375,2.055,3591900,0
+FISV.US,D,19951117,000000,2.055,2.055,2.0375,2.055,420300,0
+FISV.US,D,19951120,000000,2.055,2.055,2.0375,2.0375,630900,0
+FISV.US,D,19951121,000000,2.055,2.055,1.9825,1.99,981900,0
+FISV.US,D,19951122,000000,2,2,1.9625,1.9725,594900,0
+FISV.US,D,19951124,000000,1.99,2.0175,1.9625,2.0175,1301400,0
+FISV.US,D,19951127,000000,2.0175,2.0175,1.9725,2,1008900,0
+FISV.US,D,19951128,000000,2,2,1.945,1.9575,2026800,0
+FISV.US,D,19951129,000000,1.9825,1.9825,1.925,1.9625,2488500,0
+FISV.US,D,19951130,000000,1.9625,1.9625,1.935,1.9625,1503900,0
+FISV.US,D,19951201,000000,1.9625,2,1.945,1.99,3130200,0
+FISV.US,D,19951204,000000,2,2.0375,1.945,2.0175,5172300,0
+FISV.US,D,19951205,000000,2.0375,2.0375,1.9825,1.9825,3135600,0
+FISV.US,D,19951206,000000,2.0275,2.11,1.9825,2.0775,2139300,0
+FISV.US,D,19951207,000000,2.0925,2.185,2.075,2.1675,5870700,0
+FISV.US,D,19951208,000000,2.175,2.185,2.1475,2.175,710100,0
+FISV.US,D,19951211,000000,2.175,2.175,2.11,2.14,662400,0
+FISV.US,D,19951212,000000,2.11,2.1675,2.11,2.13,475200,0
+FISV.US,D,19951213,000000,2.175,2.185,2.1475,2.185,1332000,0
+FISV.US,D,19951214,000000,2.185,2.185,2.1475,2.1475,1409400,0
+FISV.US,D,19951215,000000,2.1575,2.185,2.13,2.1675,1221300,0
+FISV.US,D,19951218,000000,2.13,2.1675,2.13,2.1475,453600,0
+FISV.US,D,19951219,000000,2.1475,2.2125,2.11,2.2025,1857600,0
+FISV.US,D,19951220,000000,2.2225,2.2225,2.185,2.2225,1048500,0
+FISV.US,D,19951221,000000,2.2225,2.2225,2.1575,2.1575,2272500,0
+FISV.US,D,19951222,000000,2.1475,2.2025,2.11,2.1475,1918800,0
+FISV.US,D,19951226,000000,2.13,2.175,2.11,2.175,1188900,0
+FISV.US,D,19951227,000000,2.175,2.2025,2.1475,2.2025,590400,0
+FISV.US,D,19951228,000000,2.2125,2.24,2.185,2.2325,2817900,0
+FISV.US,D,19951229,000000,2.24,2.24,2.1475,2.2225,3213000,0
+FISV.US,D,19960102,000000,2.2225,2.2325,2.185,2.2125,755100,0
+FISV.US,D,19960103,000000,2.185,2.2325,2.185,2.2025,1248300,0
+FISV.US,D,19960104,000000,2.24,2.25,2.2125,2.24,2117700,0
+FISV.US,D,19960105,000000,2.2125,2.2125,2.185,2.185,1737900,0
+FISV.US,D,19960108,000000,2.2125,2.2125,2.185,2.2125,384300,0
+FISV.US,D,19960109,000000,2.185,2.2125,2.11,2.11,2029500,0
+FISV.US,D,19960110,000000,2.12,2.12,1.99,2.0175,2613600,0
+FISV.US,D,19960111,000000,2.0475,2.1025,2.0175,2.0925,1657800,0
+FISV.US,D,19960112,000000,2.0925,2.0925,2.0175,2.0475,1330200,0
+FISV.US,D,19960115,000000,2.055,2.055,1.9525,1.9525,1447200,0
+FISV.US,D,19960116,000000,1.9825,2,1.9525,1.9525,1143000,0
+FISV.US,D,19960117,000000,1.9825,1.9825,1.945,1.945,2997000,0
+FISV.US,D,19960118,000000,1.9825,2.0175,1.945,2.01,4194000,0
+FISV.US,D,19960119,000000,2.01,2.0175,1.9725,2,2070000,0
+FISV.US,D,19960122,000000,2,2,1.925,1.9625,3407400,0
+FISV.US,D,19960123,000000,1.9075,2.1575,1.87,2.11,7441200,0
+FISV.US,D,19960124,000000,2.13,2.13,1.9825,1.9825,3565800,0
+FISV.US,D,19960125,000000,2.0175,2.0175,1.945,2,1710000,0
+FISV.US,D,19960126,000000,1.9625,2.0175,1.9075,1.945,2530800,0
+FISV.US,D,19960129,000000,1.9625,1.9825,1.925,1.9825,2930400,0
+FISV.US,D,19960130,000000,1.9725,2.075,1.9725,2.055,3878100,0
+FISV.US,D,19960131,000000,2.055,2.055,2,2,3645000,0
+FISV.US,D,19960201,000000,2.0375,2.0375,1.9625,1.9625,3143700,0
+FISV.US,D,19960202,000000,2,2,1.9075,1.9625,3700800,0
+FISV.US,D,19960205,000000,1.9625,1.9825,1.89,1.9625,5064300,0
+FISV.US,D,19960206,000000,1.9825,2.01,1.9625,1.9725,3571200,0
+FISV.US,D,19960207,000000,2.0275,2.24,2.0175,2.2125,11971800,0
+FISV.US,D,19960208,000000,2.2025,2.2775,2.185,2.2675,6308100,0
+FISV.US,D,19960209,000000,2.2675,2.37,2.2225,2.325,6126300,0
+FISV.US,D,19960212,000000,2.315,2.37,2.2775,2.37,3316500,0
+FISV.US,D,19960213,000000,2.3425,2.39,2.2975,2.37,4353300,0
+FISV.US,D,19960214,000000,2.39,2.39,2.3325,2.37,2114100,0
+FISV.US,D,19960215,000000,2.37,2.37,2.315,2.3525,2513700,0
+FISV.US,D,19960216,000000,2.315,2.3525,2.315,2.3325,668700,0
+FISV.US,D,19960220,000000,2.315,2.315,2.26,2.26,1652400,0
+FISV.US,D,19960221,000000,2.2875,2.315,2.26,2.315,2512800,0
+FISV.US,D,19960222,000000,2.315,2.3525,2.2975,2.325,1949400,0
+FISV.US,D,19960223,000000,2.3325,2.3325,2.2775,2.315,1788300,0
+FISV.US,D,19960226,000000,2.2775,2.315,2.2775,2.2775,852300,0
+FISV.US,D,19960227,000000,2.315,2.315,2.26,2.26,1208700,0
+FISV.US,D,19960228,000000,2.26,2.3325,2.26,2.2975,1140300,0
+FISV.US,D,19960229,000000,2.2875,2.3325,2.2675,2.2975,747900,0
+FISV.US,D,19960301,000000,2.3325,2.3325,2.25,2.25,1289700,0
+FISV.US,D,19960304,000000,2.25,2.2775,2.195,2.2025,3135600,0
+FISV.US,D,19960305,000000,2.2025,2.2775,2.2025,2.2675,2091600,0
+FISV.US,D,19960306,000000,2.2775,2.2775,2.2025,2.24,6065100,0
+FISV.US,D,19960307,000000,2.24,2.24,1.9825,2.065,25553700,0
+FISV.US,D,19960308,000000,2.0375,2.0825,1.945,2,8743500,0
+FISV.US,D,19960311,000000,1.9825,2.0375,1.9825,2.0375,4295700,0
+FISV.US,D,19960312,000000,2.0375,2.0375,1.9825,2.0175,3038400,0
+FISV.US,D,19960313,000000,2,2.0175,1.925,1.9775,6827400,0
+FISV.US,D,19960314,000000,1.9625,2.01,1.945,1.9825,5719500,0
+FISV.US,D,19960315,000000,1.945,1.9625,1.8525,1.88,6421500,0
+FISV.US,D,19960318,000000,1.89,2.0375,1.87,2.0375,8643600,0
+FISV.US,D,19960319,000000,2.055,2.1025,1.9825,2,5200200,0
+FISV.US,D,19960320,000000,2.0175,2.0375,1.9825,1.99,5131800,0
+FISV.US,D,19960321,000000,2.075,2.0925,1.925,1.9625,8495100,0
+FISV.US,D,19960322,000000,1.9625,2.055,1.945,1.9825,6834600,0
+FISV.US,D,19960325,000000,2,2.0175,1.9825,2.01,4698000,0
+FISV.US,D,19960326,000000,2.0175,2.075,1.9825,2.0475,4585500,0
+FISV.US,D,19960327,000000,2.075,2.11,2.0475,2.0825,2102400,0
+FISV.US,D,19960328,000000,2.0825,2.0825,2.0275,2.0475,1543500,0
+FISV.US,D,19960329,000000,2.055,2.075,2.0375,2.075,1080900,0
+FISV.US,D,19960401,000000,2.0925,2.2125,2.0375,2.2025,3580200,0
+FISV.US,D,19960402,000000,2.2025,2.2025,2.14,2.1575,1478700,0
+FISV.US,D,19960403,000000,2.1675,2.1675,2.0375,2.1025,2452500,0
+FISV.US,D,19960404,000000,2.11,2.175,2.0825,2.1475,3557700,0
+FISV.US,D,19960408,000000,2.13,2.13,2.075,2.0775,5799600,0
+FISV.US,D,19960409,000000,2.1025,2.11,2.075,2.11,2137500,0
+FISV.US,D,19960410,000000,2.11,2.1575,2.0825,2.14,1583100,0
+FISV.US,D,19960411,000000,2.1575,2.1575,2.11,2.11,1261800,0
+FISV.US,D,19960412,000000,2.1475,2.1675,2.13,2.14,6858900,0
+FISV.US,D,19960415,000000,2.13,2.1675,2.13,2.1475,2448000,0
+FISV.US,D,19960416,000000,2.14,2.1575,2.14,2.1575,1550700,0
+FISV.US,D,19960417,000000,2.1575,2.1575,2.14,2.1575,2992500,0
+FISV.US,D,19960418,000000,2.1575,2.1575,2.14,2.14,498600,0
+FISV.US,D,19960419,000000,2.1575,2.1675,2.11,2.1475,1422000,0
+FISV.US,D,19960422,000000,2.1475,2.1575,2.11,2.13,1377900,0
+FISV.US,D,19960423,000000,2.1575,2.2325,2.13,2.185,3096900,0
+FISV.US,D,19960424,000000,2.2225,2.3325,2.2225,2.305,5544000,0
+FISV.US,D,19960425,000000,2.2675,2.39,2.2675,2.315,3719700,0
+FISV.US,D,19960426,000000,2.3525,2.3525,2.315,2.325,1703700,0
+FISV.US,D,19960429,000000,2.3525,2.3525,2.2675,2.2775,1986300,0
+FISV.US,D,19960430,000000,2.2975,2.2975,2.26,2.26,1341900,0
+FISV.US,D,19960501,000000,2.25,2.2775,2.2225,2.2775,3322800,0
+FISV.US,D,19960502,000000,2.2675,2.2775,2.14,2.14,4185000,0
+FISV.US,D,19960503,000000,2.1675,2.185,2.13,2.185,2279700,0
+FISV.US,D,19960506,000000,2.195,2.2775,2.1675,2.2775,3006000,0
+FISV.US,D,19960507,000000,2.26,2.305,2.24,2.2675,5257800,0
+FISV.US,D,19960508,000000,2.26,2.2775,2.2025,2.2025,1801800,0
+FISV.US,D,19960509,000000,2.2325,2.26,2.2025,2.26,1088100,0
+FISV.US,D,19960510,000000,2.2675,2.3425,2.24,2.3325,1719000,0
+FISV.US,D,19960513,000000,2.3425,2.3425,2.305,2.3325,1624500,0
+FISV.US,D,19960514,000000,2.3525,2.39,2.3425,2.375,2991600,0
+FISV.US,D,19960515,000000,2.36,2.4075,2.36,2.38,5831100,0
+FISV.US,D,19960516,000000,2.37,2.3975,2.37,2.39,3891600,0
+FISV.US,D,19960517,000000,2.37,2.39,2.37,2.39,952200,0
+FISV.US,D,19960520,000000,2.39,2.39,2.3325,2.3425,1128600,0
+FISV.US,D,19960521,000000,2.37,2.39,2.3425,2.36,1921500,0
+FISV.US,D,19960522,000000,2.38,2.38,2.3325,2.36,3093300,0
+FISV.US,D,19960523,000000,2.36,2.36,2.3325,2.3425,3186900,0
+FISV.US,D,19960524,000000,2.36,2.36,2.3425,2.3475,1981800,0
+FISV.US,D,19960528,000000,2.3425,2.36,2.315,2.315,1714500,0
+FISV.US,D,19960529,000000,2.3325,2.445,2.305,2.3525,3303900,0
+FISV.US,D,19960530,000000,2.3525,2.4075,2.3425,2.36,1422000,0
+FISV.US,D,19960531,000000,2.39,2.39,2.2775,2.325,2025900,0
+FISV.US,D,19960603,000000,2.3425,2.3425,2.305,2.3325,1184400,0
+FISV.US,D,19960604,000000,2.305,2.3325,2.2675,2.2975,864000,0
+FISV.US,D,19960605,000000,2.2675,2.2975,2.2675,2.2975,452700,0
+FISV.US,D,19960606,000000,2.2975,2.315,2.2675,2.2775,928800,0
+FISV.US,D,19960607,000000,2.2775,2.315,2.24,2.2775,935100,0
+FISV.US,D,19960610,000000,2.3325,2.39,2.2775,2.3525,1159200,0
+FISV.US,D,19960611,000000,2.3525,2.435,2.3525,2.37,2358900,0
+FISV.US,D,19960612,000000,2.39,2.39,2.3325,2.37,1127700,0
+FISV.US,D,19960613,000000,2.3425,2.4825,2.3425,2.4725,2868300,0
+FISV.US,D,19960614,000000,2.51,2.5375,2.3325,2.3325,4326300,0
+FISV.US,D,19960617,000000,2.36,2.36,2.325,2.3425,1260000,0
+FISV.US,D,19960618,000000,2.36,2.36,2.305,2.325,2113200,0
+FISV.US,D,19960619,000000,2.3425,2.3525,2.315,2.3525,1957500,0
+FISV.US,D,19960620,000000,2.3525,2.3525,2.2775,2.2775,1894500,0
+FISV.US,D,19960621,000000,2.315,2.315,2.26,2.26,1917900,0
+FISV.US,D,19960624,000000,2.2975,2.2975,2.2325,2.24,1120500,0
+FISV.US,D,19960625,000000,2.2775,2.2775,2.185,2.2225,1875600,0
+FISV.US,D,19960626,000000,2.2225,2.2225,2.1475,2.175,1161000,0
+FISV.US,D,19960627,000000,2.185,2.2025,2.1475,2.2025,1307700,0
+FISV.US,D,19960628,000000,2.2225,2.2975,2.185,2.2225,5375700,0
+FISV.US,D,19960701,000000,2.24,2.3325,2.195,2.3325,2627100,0
+FISV.US,D,19960702,000000,2.3525,2.4625,2.3525,2.445,4186800,0
+FISV.US,D,19960703,000000,2.445,2.4825,2.3975,2.4525,2842200,0
+FISV.US,D,19960705,000000,2.4075,2.4625,2.39,2.39,2167200,0
+FISV.US,D,19960708,000000,2.37,2.4525,2.37,2.4175,1797300,0
+FISV.US,D,19960709,000000,2.445,2.445,2.38,2.3975,1335600,0
+FISV.US,D,19960710,000000,2.4075,2.4075,2.1675,2.2025,4380300,0
+FISV.US,D,19960711,000000,2.2225,2.2225,2.0375,2.12,5206500,0
+FISV.US,D,19960712,000000,2.12,2.2975,2.11,2.2675,3790800,0
+FISV.US,D,19960715,000000,2.26,2.2675,2.2025,2.2125,2450700,0
+FISV.US,D,19960716,000000,2.2025,2.2225,2.055,2.12,2839500,0
+FISV.US,D,19960717,000000,2.1675,2.2225,2.12,2.175,2464200,0
+FISV.US,D,19960718,000000,2.2025,2.24,2.1675,2.2225,1710900,0
+FISV.US,D,19960719,000000,2.2325,2.2325,2.2025,2.2325,1134900,0
+FISV.US,D,19960722,000000,2.2025,2.2325,2.2025,2.2325,397800,0
+FISV.US,D,19960723,000000,2.26,2.2675,2.1475,2.175,2336400,0
+FISV.US,D,19960724,000000,2.13,2.2025,2.075,2.2025,1282500,0
+FISV.US,D,19960725,000000,2.2975,2.4075,2.2975,2.38,5229900,0
+FISV.US,D,19960726,000000,2.39,2.51,2.39,2.4825,4117500,0
+FISV.US,D,19960729,000000,2.49,2.49,2.425,2.445,4307400,0
+FISV.US,D,19960730,000000,2.4825,2.4825,2.4525,2.4625,5584500,0
+FISV.US,D,19960731,000000,2.4625,2.51,2.4625,2.4825,3415500,0
+FISV.US,D,19960801,000000,2.51,2.5375,2.4825,2.51,2536200,0
+FISV.US,D,19960802,000000,2.555,2.6475,2.5375,2.62,5468400,0
+FISV.US,D,19960805,000000,2.6475,2.685,2.61,2.6725,4509900,0
+FISV.US,D,19960806,000000,2.6575,2.685,2.5925,2.61,3680100,0
+FISV.US,D,19960807,000000,2.6025,2.6475,2.5825,2.64,4101300,0
+FISV.US,D,19960808,000000,2.63,2.63,2.5825,2.6025,2351700,0
+FISV.US,D,19960809,000000,2.575,2.5925,2.5175,2.5175,1060200,0
+FISV.US,D,19960812,000000,2.555,2.5925,2.4825,2.575,1577700,0
+FISV.US,D,19960813,000000,2.5175,2.61,2.5175,2.5825,2303100,0
+FISV.US,D,19960814,000000,2.5925,2.61,2.555,2.5825,620100,0
+FISV.US,D,19960815,000000,2.61,2.61,2.555,2.575,352800,0
+FISV.US,D,19960816,000000,2.555,2.5925,2.5,2.5175,2898900,0
+FISV.US,D,19960819,000000,2.5175,2.5375,2.5,2.51,627300,0
+FISV.US,D,19960820,000000,2.5375,2.5375,2.4525,2.49,1614600,0
+FISV.US,D,19960821,000000,2.49,2.5275,2.4525,2.5275,1316700,0
+FISV.US,D,19960822,000000,2.5275,2.5275,2.49,2.5175,526500,0
+FISV.US,D,19960823,000000,2.49,2.555,2.49,2.5475,915300,0
+FISV.US,D,19960826,000000,2.5275,2.63,2.5275,2.63,1721700,0
+FISV.US,D,19960827,000000,2.6675,2.6675,2.61,2.61,2500200,0
+FISV.US,D,19960828,000000,2.61,2.6475,2.575,2.575,710100,0
+FISV.US,D,19960829,000000,2.575,2.5925,2.5,2.5,727200,0
+FISV.US,D,19960830,000000,2.5,2.5375,2.4825,2.51,792900,0
+FISV.US,D,19960903,000000,2.4825,2.4825,2.3975,2.445,990900,0
+FISV.US,D,19960904,000000,2.4625,2.5175,2.4625,2.5,438300,0
+FISV.US,D,19960905,000000,2.4825,2.5275,2.4825,2.5175,1187100,0
+FISV.US,D,19960906,000000,2.5375,2.555,2.5175,2.555,666000,0
+FISV.US,D,19960909,000000,2.5375,2.63,2.5175,2.5275,1375200,0
+FISV.US,D,19960910,000000,2.5375,2.555,2.5,2.555,997200,0
+FISV.US,D,19960911,000000,2.5175,2.5375,2.5175,2.5375,518400,0
+FISV.US,D,19960912,000000,2.555,2.6025,2.5,2.5925,1621800,0
+FISV.US,D,19960913,000000,2.61,2.61,2.51,2.575,1979100,0
+FISV.US,D,19960916,000000,2.5475,2.6475,2.5475,2.61,2608200,0
+FISV.US,D,19960917,000000,2.61,2.7125,2.61,2.6675,3060900,0
+FISV.US,D,19960918,000000,2.685,2.685,2.62,2.62,1079100,0
+FISV.US,D,19960919,000000,2.62,2.64,2.5825,2.5925,770400,0
+FISV.US,D,19960920,000000,2.61,2.6475,2.5825,2.63,1130400,0
+FISV.US,D,19960923,000000,2.6475,2.685,2.61,2.675,2004300,0
+FISV.US,D,19960924,000000,2.6575,2.7025,2.6475,2.685,1088100,0
+FISV.US,D,19960925,000000,2.7025,2.7225,2.6675,2.7225,891900,0
+FISV.US,D,19960926,000000,2.76,2.9075,2.75,2.8525,5076900,0
+FISV.US,D,19960927,000000,2.86,2.88,2.8325,2.865,2079000,0
+FISV.US,D,19960930,000000,2.87,2.87,2.825,2.8325,1840500,0
+FISV.US,D,19961001,000000,2.815,2.8525,2.815,2.8525,1024200,0
+FISV.US,D,19961002,000000,2.8525,2.8525,2.74,2.74,2133900,0
+FISV.US,D,19961003,000000,2.76,2.86,2.6675,2.825,4632300,0
+FISV.US,D,19961004,000000,2.8325,2.89,2.815,2.8525,1090800,0
+FISV.US,D,19961007,000000,2.9075,2.945,2.8325,2.86,1827900,0
+FISV.US,D,19961008,000000,2.87,2.9075,2.8425,2.86,1808100,0
+FISV.US,D,19961009,000000,2.89,2.89,2.8325,2.8425,2601900,0
+FISV.US,D,19961010,000000,2.8325,2.89,2.8325,2.86,1611000,0
+FISV.US,D,19961011,000000,2.8425,2.86,2.7975,2.815,2070900,0
+FISV.US,D,19961014,000000,2.815,2.87,2.815,2.8525,557100,0
+FISV.US,D,19961015,000000,2.8325,2.9625,2.8325,2.87,1859400,0
+FISV.US,D,19961016,000000,2.87,2.9075,2.76,2.8525,1956600,0
+FISV.US,D,19961017,000000,2.8325,2.99,2.8325,2.925,2027700,0
+FISV.US,D,19961018,000000,2.925,2.945,2.86,2.935,1525500,0
+FISV.US,D,19961021,000000,2.89,2.9725,2.89,2.925,953100,0
+FISV.US,D,19961022,000000,2.925,2.9825,2.8525,2.8525,2544300,0
+FISV.US,D,19961023,000000,2.8525,2.88,2.7675,2.815,2057400,0
+FISV.US,D,19961024,000000,2.8525,2.87,2.7775,2.7925,1619100,0
+FISV.US,D,19961025,000000,2.7775,2.815,2.74,2.7775,1609200,0
+FISV.US,D,19961028,000000,2.7775,2.815,2.76,2.765,1442700,0
+FISV.US,D,19961029,000000,2.76,2.825,2.76,2.7675,1554300,0
+FISV.US,D,19961030,000000,2.7975,2.7975,2.76,2.7675,1357200,0
+FISV.US,D,19961031,000000,2.76,2.87,2.76,2.8425,1740600,0
+FISV.US,D,19961101,000000,2.8425,2.8525,2.7775,2.805,1062000,0
+FISV.US,D,19961104,000000,2.7975,2.8425,2.7975,2.8325,617400,0
+FISV.US,D,19961105,000000,2.805,2.8525,2.7675,2.815,2137500,0
+FISV.US,D,19961106,000000,2.8325,2.8525,2.815,2.825,1035900,0
+FISV.US,D,19961107,000000,2.825,2.8525,2.825,2.825,229500,0
+FISV.US,D,19961108,000000,2.825,2.8525,2.7975,2.7975,672300,0
+FISV.US,D,19961111,000000,2.7975,2.8325,2.7775,2.815,1229400,0
+FISV.US,D,19961112,000000,2.7875,2.825,2.7125,2.74,2246400,0
+FISV.US,D,19961113,000000,2.7125,2.74,2.7025,2.74,583200,0
+FISV.US,D,19961114,000000,2.74,2.74,2.7025,2.7225,744300,0
+FISV.US,D,19961115,000000,2.7225,2.74,2.6475,2.6725,2225700,0
+FISV.US,D,19961118,000000,2.695,2.695,2.63,2.6675,1015200,0
+FISV.US,D,19961119,000000,2.6475,2.7225,2.63,2.7225,1638900,0
+FISV.US,D,19961120,000000,2.7225,2.7225,2.695,2.695,290700,0
+FISV.US,D,19961121,000000,2.7225,2.8525,2.695,2.8325,1809000,0
+FISV.US,D,19961122,000000,2.825,2.88,2.825,2.8525,1549800,0
+FISV.US,D,19961125,000000,2.86,2.925,2.8425,2.9075,1478700,0
+FISV.US,D,19961126,000000,2.8975,2.925,2.825,2.825,1007100,0
+FISV.US,D,19961127,000000,2.825,2.8325,2.815,2.815,1054800,0
+FISV.US,D,19961129,000000,2.825,2.8325,2.7975,2.7975,448200,0
+FISV.US,D,19961202,000000,2.7975,2.805,2.7775,2.7775,1266300,0
+FISV.US,D,19961203,000000,2.7975,2.7975,2.685,2.7125,2127600,0
+FISV.US,D,19961204,000000,2.7125,2.7125,2.63,2.675,1438200,0
+FISV.US,D,19961205,000000,2.6675,2.685,2.6575,2.685,1091700,0
+FISV.US,D,19961206,000000,2.62,2.6475,2.6025,2.61,938700,0
+FISV.US,D,19961209,000000,2.6575,2.685,2.63,2.6675,314100,0
+FISV.US,D,19961210,000000,2.695,2.7675,2.6675,2.695,809100,0
+FISV.US,D,19961211,000000,2.7025,2.7025,2.6575,2.6675,683100,0
+FISV.US,D,19961212,000000,2.6675,2.675,2.4825,2.5175,2595600,0
+FISV.US,D,19961213,000000,2.51,2.565,2.4175,2.565,3804300,0
+FISV.US,D,19961216,000000,2.5825,2.5825,2.5,2.5275,1719900,0
+FISV.US,D,19961217,000000,2.5275,2.63,2.5175,2.6025,2394000,0
+FISV.US,D,19961218,000000,2.63,2.6675,2.5925,2.6025,2676600,0
+FISV.US,D,19961219,000000,2.63,2.6675,2.5925,2.6475,1656000,0
+FISV.US,D,19961220,000000,2.6475,2.6575,2.62,2.6575,604800,0
+FISV.US,D,19961223,000000,2.6475,2.6675,2.62,2.62,1076400,0
+FISV.US,D,19961224,000000,2.62,2.6475,2.62,2.64,1071900,0
+FISV.US,D,19961226,000000,2.62,2.64,2.62,2.62,336600,0
+FISV.US,D,19961227,000000,2.62,2.6475,2.61,2.6475,362700,0
+FISV.US,D,19961230,000000,2.61,2.7225,2.61,2.685,1313100,0
+FISV.US,D,19961231,000000,2.685,2.76,2.6675,2.7225,1913400,0
+FISV.US,D,19970102,000000,2.7225,2.74,2.695,2.7,1625400,0
+FISV.US,D,19970103,000000,2.695,2.76,2.695,2.74,2842200,0
+FISV.US,D,19970106,000000,2.74,2.75,2.7025,2.7225,2952000,0
+FISV.US,D,19970107,000000,2.7125,2.7325,2.6675,2.7025,504900,0
+FISV.US,D,19970108,000000,2.685,2.7225,2.6675,2.68,1979100,0
+FISV.US,D,19970109,000000,2.7025,2.7225,2.6475,2.68,2453400,0
+FISV.US,D,19970110,000000,2.685,2.7125,2.675,2.7125,1062000,0
+FISV.US,D,19970113,000000,2.685,2.7225,2.685,2.7125,1034100,0
+FISV.US,D,19970114,000000,2.7025,2.7675,2.7025,2.7675,2018700,0
+FISV.US,D,19970115,000000,2.75,2.7675,2.7225,2.7225,4778100,0
+FISV.US,D,19970116,000000,2.7225,2.76,2.7225,2.7325,2948400,0
+FISV.US,D,19970117,000000,2.7225,2.74,2.7125,2.74,347400,0
+FISV.US,D,19970120,000000,2.74,2.74,2.685,2.685,761400,0
+FISV.US,D,19970121,000000,2.685,2.7025,2.635,2.64,3032100,0
+FISV.US,D,19970122,000000,2.6675,2.7025,2.64,2.7025,2927700,0
+FISV.US,D,19970123,000000,2.7025,2.7775,2.6675,2.6675,3951000,0
+FISV.US,D,19970124,000000,2.675,2.675,2.5925,2.6025,1789200,0
+FISV.US,D,19970127,000000,2.63,2.63,2.555,2.5825,1728900,0
+FISV.US,D,19970128,000000,2.6025,2.6025,2.5475,2.555,4746600,0
+FISV.US,D,19970129,000000,2.555,2.565,2.49,2.49,3655800,0
+FISV.US,D,19970130,000000,2.5175,2.5375,2.5,2.5375,4246200,0
+FISV.US,D,19970131,000000,2.5475,2.5475,2.4725,2.4775,3739500,0
+FISV.US,D,19970203,000000,2.5,2.5,2.4075,2.4825,16605000,0
+FISV.US,D,19970204,000000,2.5,2.555,2.4825,2.5375,3344400,0
+FISV.US,D,19970205,000000,2.5375,2.61,2.51,2.565,4222800,0
+FISV.US,D,19970206,000000,2.5825,2.5825,2.555,2.5825,407700,0
+FISV.US,D,19970207,000000,2.61,2.6575,2.6025,2.63,1025100,0
+FISV.US,D,19970210,000000,2.6475,2.7125,2.62,2.685,2408400,0
+FISV.US,D,19970211,000000,2.7025,2.7025,2.6675,2.6675,1296900,0
+FISV.US,D,19970212,000000,2.695,2.7125,2.6675,2.7125,975600,0
+FISV.US,D,19970213,000000,2.685,2.7125,2.6575,2.6575,2031300,0
+FISV.US,D,19970214,000000,2.6575,2.685,2.6025,2.61,1570500,0
+FISV.US,D,19970218,000000,2.6025,2.63,2.6025,2.62,1278000,0
+FISV.US,D,19970219,000000,2.5925,2.61,2.5275,2.55,2996100,0
+FISV.US,D,19970220,000000,2.565,2.5825,2.5275,2.57,1296000,0
+FISV.US,D,19970221,000000,2.555,2.5825,2.555,2.575,938700,0
+FISV.US,D,19970224,000000,2.555,2.61,2.5475,2.5475,1527300,0
+FISV.US,D,19970225,000000,2.5825,2.5925,2.51,2.555,911700,0
+FISV.US,D,19970226,000000,2.565,2.565,2.5175,2.5175,906300,0
+FISV.US,D,19970227,000000,2.5175,2.5475,2.49,2.51,1691100,0
+FISV.US,D,19970228,000000,2.5175,2.5175,2.425,2.425,1812600,0
+FISV.US,D,19970303,000000,2.4525,2.74,2.425,2.7125,6071400,0
+FISV.US,D,19970304,000000,2.7125,2.825,2.685,2.7875,6203700,0
+FISV.US,D,19970305,000000,2.7975,2.8975,2.7675,2.89,5514300,0
+FISV.US,D,19970306,000000,2.89,2.89,2.7975,2.805,2340000,0
+FISV.US,D,19970307,000000,2.815,2.815,2.7875,2.805,1432800,0
+FISV.US,D,19970310,000000,2.7875,2.88,2.7875,2.875,3440700,0
+FISV.US,D,19970311,000000,2.9075,2.935,2.87,2.87,3060000,0
+FISV.US,D,19970312,000000,2.89,2.8975,2.8525,2.8525,2275200,0
+FISV.US,D,19970313,000000,2.8325,2.8325,2.7775,2.805,3062700,0
+FISV.US,D,19970314,000000,2.8325,2.88,2.805,2.815,3107700,0
+FISV.US,D,19970317,000000,2.8425,2.8425,2.7975,2.805,2985300,0
+FISV.US,D,19970318,000000,2.825,2.8425,2.7875,2.815,2562300,0
+FISV.US,D,19970319,000000,2.805,2.86,2.7975,2.805,3173400,0
+FISV.US,D,19970320,000000,2.81,2.825,2.7775,2.7775,2487600,0
+FISV.US,D,19970321,000000,2.8325,2.8525,2.805,2.805,2012400,0
+FISV.US,D,19970324,000000,2.8325,2.8325,2.7025,2.7675,1776600,0
+FISV.US,D,19970325,000000,2.75,2.7775,2.75,2.76,1618200,0
+FISV.US,D,19970326,000000,2.7675,2.805,2.75,2.7875,432900,0
+FISV.US,D,19970327,000000,2.76,2.7875,2.7125,2.74,1220400,0
+FISV.US,D,19970331,000000,2.76,2.76,2.7225,2.76,1437300,0
+FISV.US,D,19970401,000000,2.7225,2.7875,2.7225,2.76,2542500,0
+FISV.US,D,19970402,000000,2.7675,2.7675,2.7325,2.7675,196200,0
+FISV.US,D,19970403,000000,2.7325,2.7675,2.7025,2.74,1927800,0
+FISV.US,D,19970404,000000,2.7325,2.76,2.7225,2.745,3758400,0
+FISV.US,D,19970407,000000,2.7325,2.8325,2.7325,2.81,1118700,0
+FISV.US,D,19970408,000000,2.7875,2.825,2.7675,2.7975,447300,0
+FISV.US,D,19970409,000000,2.7875,2.7975,2.75,2.7775,538200,0
+FISV.US,D,19970410,000000,2.75,2.7675,2.75,2.75,1680300,0
+FISV.US,D,19970411,000000,2.74,2.75,2.7025,2.7225,3061800,0
+FISV.US,D,19970414,000000,2.7025,2.7975,2.7025,2.7975,790200,0
+FISV.US,D,19970415,000000,2.7775,2.87,2.7775,2.8425,1881000,0
+FISV.US,D,19970416,000000,2.8325,2.87,2.805,2.815,1211400,0
+FISV.US,D,19970417,000000,2.815,2.8525,2.74,2.7775,2134800,0
+FISV.US,D,19970418,000000,2.76,2.7775,2.74,2.74,1874700,0
+FISV.US,D,19970421,000000,2.7325,2.76,2.695,2.7025,989100,0
+FISV.US,D,19970422,000000,2.7125,2.7775,2.7025,2.76,4724100,0
+FISV.US,D,19970423,000000,2.76,2.9075,2.76,2.9075,2511900,0
+FISV.US,D,19970424,000000,2.89,2.8975,2.8425,2.8425,2834100,0
+FISV.US,D,19970425,000000,2.815,2.8325,2.7975,2.815,1523700,0
+FISV.US,D,19970428,000000,2.815,2.825,2.74,2.7775,1918800,0
+FISV.US,D,19970429,000000,2.76,2.825,2.76,2.7975,2570400,0
+FISV.US,D,19970430,000000,2.7975,2.8425,2.7775,2.7975,1701000,0
+FISV.US,D,19970501,000000,2.7775,2.815,2.7325,2.7325,2056500,0
+FISV.US,D,19970502,000000,2.7325,2.87,2.7325,2.87,8628300,0
+FISV.US,D,19970505,000000,2.8525,3.075,2.8525,3.0375,11045700,0
+FISV.US,D,19970506,000000,2.99,3.0175,2.945,2.9625,4555800,0
+FISV.US,D,19970507,000000,2.9175,2.9625,2.76,2.7775,1758600,0
+FISV.US,D,19970508,000000,2.76,2.8975,2.7225,2.87,4383900,0
+FISV.US,D,19970509,000000,2.89,2.89,2.8575,2.86,1583100,0
+FISV.US,D,19970512,000000,2.8525,2.86,2.7875,2.7925,1566900,0
+FISV.US,D,19970513,000000,2.7875,2.805,2.76,2.76,4753800,0
+FISV.US,D,19970514,000000,2.75,2.7775,2.7125,2.75,2783700,0
+FISV.US,D,19970515,000000,2.76,2.76,2.7325,2.7325,1484100,0
+FISV.US,D,19970516,000000,2.74,2.825,2.7225,2.7975,12298500,0
+FISV.US,D,19970519,000000,2.7875,2.815,2.7775,2.7975,3972600,0
+FISV.US,D,19970520,000000,2.7975,2.805,2.7775,2.805,7472700,0
+FISV.US,D,19970521,000000,2.815,2.825,2.7775,2.7775,4433400,0
+FISV.US,D,19970522,000000,2.7875,2.89,2.7675,2.87,7793100,0
+FISV.US,D,19970523,000000,2.86,2.89,2.86,2.88,4672800,0
+FISV.US,D,19970527,000000,2.87,2.9525,2.8425,2.945,7030800,0
+FISV.US,D,19970528,000000,2.9525,2.9525,2.935,2.945,7505100,0
+FISV.US,D,19970529,000000,2.935,2.9825,2.935,2.9725,3756600,0
+FISV.US,D,19970530,000000,2.89,3.0825,2.88,3.0475,7724700,0
+FISV.US,D,19970602,000000,3.0475,3.075,2.86,2.9175,5850900,0
+FISV.US,D,19970603,000000,2.89,2.9525,2.8525,2.94,4809600,0
+FISV.US,D,19970604,000000,2.945,2.945,2.9175,2.925,2667600,0
+FISV.US,D,19970605,000000,2.935,2.935,2.825,2.8425,4055400,0
+FISV.US,D,19970606,000000,2.8425,2.9725,2.815,2.8975,4468500,0
+FISV.US,D,19970609,000000,2.89,2.9825,2.89,2.9775,5277600,0
+FISV.US,D,19970610,000000,2.9825,3.0275,2.9825,2.99,3233700,0
+FISV.US,D,19970611,000000,3,3.11,2.99,3.0325,10577700,0
+FISV.US,D,19970612,000000,3.0275,3.075,3,3.0375,3457800,0
+FISV.US,D,19970613,000000,3.055,3.13,3.0475,3.12,9446400,0
+FISV.US,D,19970616,000000,3.11,3.175,3.1025,3.1575,7765200,0
+FISV.US,D,19970617,000000,3.1475,3.175,3.12,3.1575,5357700,0
+FISV.US,D,19970618,000000,3.13,3.175,3.13,3.175,1246500,0
+FISV.US,D,19970619,000000,3.1675,3.2775,3.1575,3.2675,4206600,0
+FISV.US,D,19970620,000000,3.2875,3.2975,3.26,3.2775,3465900,0
+FISV.US,D,19970623,000000,3.2675,3.2875,3.26,3.2775,5675400,0
+FISV.US,D,19970624,000000,3.305,3.315,3.2875,3.2975,2497500,0
+FISV.US,D,19970625,000000,3.305,3.315,3.2675,3.2675,2222100,0
+FISV.US,D,19970626,000000,3.2675,3.2975,3.2675,3.2825,1848600,0
+FISV.US,D,19970627,000000,3.2875,3.315,3.2675,3.2975,2146500,0
+FISV.US,D,19970630,000000,3.2775,3.325,3.2775,3.305,2583000,0
+FISV.US,D,19970701,000000,3.315,3.3325,3.2875,3.2975,3967200,0
+FISV.US,D,19970702,000000,3.305,3.315,3.2875,3.31,5297400,0
+FISV.US,D,19970703,000000,3.325,3.3325,3.305,3.3325,753300,0
+FISV.US,D,19970707,000000,3.305,3.3425,3.305,3.3275,1642500,0
+FISV.US,D,19970708,000000,3.3325,3.38,3.315,3.375,5128200,0
+FISV.US,D,19970709,000000,3.38,3.38,3.3325,3.3575,3921300,0
+FISV.US,D,19970710,000000,3.36,3.36,3.305,3.3425,1502100,0
+FISV.US,D,19970711,000000,3.3425,3.4725,3.315,3.45,6048000,0
+FISV.US,D,19970714,000000,3.4525,3.61,3.445,3.61,9390600,0
+FISV.US,D,19970715,000000,3.61,3.695,3.5825,3.6675,8753400,0
+FISV.US,D,19970716,000000,3.685,3.685,3.61,3.62,7728300,0
+FISV.US,D,19970717,000000,3.64,3.6475,3.62,3.64,4199400,0
+FISV.US,D,19970718,000000,3.64,3.64,3.62,3.64,2814300,0
+FISV.US,D,19970721,000000,3.63,3.63,3.575,3.575,2499300,0
+FISV.US,D,19970722,000000,3.575,3.6475,3.5,3.5275,4788900,0
+FISV.US,D,19970723,000000,3.5,3.51,3.4625,3.495,6500700,0
+FISV.US,D,19970724,000000,3.51,3.575,3.49,3.565,3309300,0
+FISV.US,D,19970725,000000,3.565,3.61,3.5375,3.565,2434500,0
+FISV.US,D,19970728,000000,3.5475,3.555,3.51,3.51,739800,0
+FISV.US,D,19970729,000000,3.51,3.5375,3.445,3.4825,1826100,0
+FISV.US,D,19970730,000000,3.4825,3.5375,3.445,3.5375,3204900,0
+FISV.US,D,19970731,000000,3.5175,3.56,3.5175,3.555,2229300,0
+FISV.US,D,19970801,000000,3.56,3.56,3.5225,3.555,4292100,0
+FISV.US,D,19970804,000000,3.555,3.555,3.5375,3.555,1419300,0
+FISV.US,D,19970805,000000,3.5275,3.555,3.5175,3.5475,1515600,0
+FISV.US,D,19970806,000000,3.5275,3.5475,3.4825,3.49,2267100,0
+FISV.US,D,19970807,000000,3.4725,3.5375,3.425,3.5,2106000,0
+FISV.US,D,19970808,000000,3.49,3.5175,3.4625,3.495,1352700,0
+FISV.US,D,19970811,000000,3.4725,3.4825,3.3975,3.4725,2315700,0
+FISV.US,D,19970812,000000,3.49,3.5475,3.4525,3.4825,1893600,0
+FISV.US,D,19970813,000000,3.49,3.49,3.4175,3.4825,1467900,0
+FISV.US,D,19970814,000000,3.5,3.5,3.4625,3.4825,785700,0
+FISV.US,D,19970815,000000,3.4625,3.5375,3.4625,3.49,1140300,0
+FISV.US,D,19970818,000000,3.4525,3.5,3.4525,3.4725,2124900,0
+FISV.US,D,19970819,000000,3.445,3.4725,3.4075,3.435,1182600,0
+FISV.US,D,19970820,000000,3.3975,3.49,3.3975,3.4825,1523700,0
+FISV.US,D,19970821,000000,3.49,3.49,3.4075,3.435,2804400,0
+FISV.US,D,19970822,000000,3.4075,3.4725,3.37,3.4075,1797300,0
+FISV.US,D,19970825,000000,3.4075,3.49,3.38,3.4525,2673000,0
+FISV.US,D,19970826,000000,3.425,3.5,3.425,3.4675,1692000,0
+FISV.US,D,19970827,000000,3.49,3.49,3.435,3.4625,978300,0
+FISV.US,D,19970828,000000,3.425,3.485,3.425,3.4575,812700,0
+FISV.US,D,19970829,000000,3.4725,3.4725,3.305,3.3325,1279800,0
+FISV.US,D,19970902,000000,3.3325,3.5,3.305,3.4625,1846800,0
+FISV.US,D,19970903,000000,3.4825,3.49,3.4175,3.445,3222900,0
+FISV.US,D,19970904,000000,3.435,3.49,3.435,3.4825,1247400,0
+FISV.US,D,19970905,000000,3.485,3.565,3.4825,3.5375,1885500,0
+FISV.US,D,19970908,000000,3.5475,3.64,3.5,3.5175,2872800,0
+FISV.US,D,19970909,000000,3.5175,3.5175,3.445,3.485,783900,0
+FISV.US,D,19970910,000000,3.4725,3.5,3.38,3.3975,2694600,0
+FISV.US,D,19970911,000000,3.39,3.4725,3.39,3.4675,1221300,0
+FISV.US,D,19970912,000000,3.4725,3.575,3.435,3.5175,1688400,0
+FISV.US,D,19970915,000000,3.5175,3.5825,3.49,3.5475,1405800,0
+FISV.US,D,19970916,000000,3.555,3.5825,3.49,3.575,1341900,0
+FISV.US,D,19970917,000000,3.5925,3.6475,3.5475,3.6025,2408400,0
+FISV.US,D,19970918,000000,3.63,3.64,3.5925,3.635,986400,0
+FISV.US,D,19970919,000000,3.64,3.64,3.555,3.555,1747800,0
+FISV.US,D,19970922,000000,3.575,3.61,3.5375,3.575,1373400,0
+FISV.US,D,19970923,000000,3.5375,3.555,3.4625,3.4725,1987200,0
+FISV.US,D,19970924,000000,3.4525,3.49,3.445,3.4525,1602000,0
+FISV.US,D,19970925,000000,3.435,3.4725,3.36,3.37,3763800,0
+FISV.US,D,19970926,000000,3.3975,3.3975,3.2775,3.2775,4843800,0
+FISV.US,D,19970929,000000,3.2875,3.3425,3.2675,3.3325,3613500,0
+FISV.US,D,19970930,000000,3.315,3.3325,3.2325,3.25,5287500,0
+FISV.US,D,19971001,000000,3.2775,3.49,3.2675,3.4775,5734800,0
+FISV.US,D,19971002,000000,3.4825,3.5275,3.4525,3.485,1845000,0
+FISV.US,D,19971003,000000,3.4825,3.5475,3.4625,3.5375,1421100,0
+FISV.US,D,19971006,000000,3.51,3.6575,3.4825,3.6475,2424600,0
+FISV.US,D,19971007,000000,3.63,3.7025,3.62,3.6675,2763900,0
+FISV.US,D,19971008,000000,3.6675,3.7125,3.63,3.63,3584700,0
+FISV.US,D,19971009,000000,3.64,3.6475,3.565,3.61,770400,0
+FISV.US,D,19971010,000000,3.6025,3.61,3.4825,3.5,1293300,0
+FISV.US,D,19971013,000000,3.5175,3.565,3.5,3.5,2576700,0
+FISV.US,D,19971014,000000,3.5175,3.5275,3.36,3.38,1420200,0
+FISV.US,D,19971015,000000,3.3425,3.4525,3.3425,3.4225,5233500,0
+FISV.US,D,19971016,000000,3.425,3.445,3.3425,3.36,1931400,0
+FISV.US,D,19971017,000000,3.3425,3.4075,3.2775,3.36,1228500,0
+FISV.US,D,19971020,000000,3.3525,3.38,3.2975,3.3325,1934100,0
+FISV.US,D,19971021,000000,3.38,3.445,3.365,3.38,1502100,0
+FISV.US,D,19971022,000000,3.37,3.4175,3.3475,3.385,2096100,0
+FISV.US,D,19971023,000000,3.325,3.37,3.1675,3.2,2074500,0
+FISV.US,D,19971024,000000,3.26,3.315,3.2025,3.24,3477600,0
+FISV.US,D,19971027,000000,3.2225,3.2675,2.925,2.945,3285900,0
+FISV.US,D,19971028,000000,2.89,3.2875,2.825,3.2875,13811400,0
+FISV.US,D,19971029,000000,3.2975,3.3425,3.055,3.195,8374500,0
+FISV.US,D,19971030,000000,3.11,3.2225,3.0925,3.2225,1510200,0
+FISV.US,D,19971031,000000,3.24,3.315,3.185,3.315,1293300,0
+FISV.US,D,19971103,000000,3.325,3.3325,3.185,3.255,3263400,0
+FISV.US,D,19971104,000000,3.26,3.305,3.2325,3.24,2809800,0
+FISV.US,D,19971105,000000,3.2975,3.5175,3.2875,3.435,2890800,0
+FISV.US,D,19971106,000000,3.5275,3.6475,3.5175,3.5925,6906600,0
+FISV.US,D,19971107,000000,3.5175,3.61,3.5175,3.61,2491200,0
+FISV.US,D,19971110,000000,3.61,3.63,3.555,3.5975,3769200,0
+FISV.US,D,19971111,000000,3.5825,3.63,3.555,3.555,2422800,0
+FISV.US,D,19971112,000000,3.5175,3.5825,3.4825,3.55,2443500,0
+FISV.US,D,19971113,000000,3.5375,3.6025,3.39,3.555,2267100,0
+FISV.US,D,19971114,000000,3.5825,3.5825,3.5,3.57,851400,0
+FISV.US,D,19971117,000000,3.5925,3.6675,3.555,3.6475,1279800,0
+FISV.US,D,19971118,000000,3.64,3.6575,3.62,3.63,2767500,0
+FISV.US,D,19971119,000000,3.62,3.64,3.62,3.64,2098800,0
+FISV.US,D,19971120,000000,3.63,3.64,3.62,3.63,2324700,0
+FISV.US,D,19971121,000000,3.635,3.635,3.62,3.63,3197700,0
+FISV.US,D,19971124,000000,3.62,3.6475,3.5925,3.5925,1831500,0
+FISV.US,D,19971125,000000,3.5925,3.62,3.555,3.5925,3333600,0
+FISV.US,D,19971126,000000,3.555,3.5825,3.5275,3.5775,667800,0
+FISV.US,D,19971128,000000,3.575,3.5925,3.575,3.5925,406800,0
+FISV.US,D,19971201,000000,3.6025,3.6475,3.5925,3.64,1452600,0
+FISV.US,D,19971202,000000,3.5475,3.5925,3.5375,3.565,1327500,0
+FISV.US,D,19971203,000000,3.565,3.5825,3.5175,3.57,2691000,0
+FISV.US,D,19971204,000000,3.575,3.575,3.51,3.555,2712600,0
+FISV.US,D,19971205,000000,3.5175,3.565,3.5175,3.5475,612900,0
+FISV.US,D,19971208,000000,3.565,3.575,3.5375,3.575,1508400,0
+FISV.US,D,19971209,000000,3.575,3.5825,3.4825,3.5475,2403900,0
+FISV.US,D,19971210,000000,3.555,3.5825,3.4775,3.5,1899000,0
+FISV.US,D,19971211,000000,3.4625,3.4825,3.38,3.4075,2750400,0
+FISV.US,D,19971212,000000,3.445,3.4625,3.3325,3.3525,1674900,0
+FISV.US,D,19971215,000000,3.3975,3.4075,3.305,3.305,2484900,0
+FISV.US,D,19971216,000000,3.305,3.3525,3.2775,3.3325,2250000,0
+FISV.US,D,19971217,000000,3.3425,3.3425,3.2775,3.3,2259900,0
+FISV.US,D,19971218,000000,3.325,3.325,3.1475,3.2125,4550400,0
+FISV.US,D,19971219,000000,3.195,3.4625,3.185,3.4525,6204600,0
+FISV.US,D,19971222,000000,3.435,3.5825,3.435,3.565,4137300,0
+FISV.US,D,19971223,000000,3.555,3.63,3.555,3.615,2614500,0
+FISV.US,D,19971224,000000,3.62,3.63,3.5825,3.5975,1086300,0
+FISV.US,D,19971226,000000,3.5825,3.5925,3.575,3.5925,415800,0
+FISV.US,D,19971229,000000,3.5925,3.61,3.575,3.6025,464400,0
+FISV.US,D,19971230,000000,3.61,3.7125,3.5925,3.7125,2214900,0
+FISV.US,D,19971231,000000,3.7125,3.815,3.64,3.64,3225600,0
+FISV.US,D,19980102,000000,3.625,3.685,3.555,3.6475,2803500,0
+FISV.US,D,19980105,000000,3.6475,3.6575,3.5925,3.6575,1654200,0
+FISV.US,D,19980106,000000,3.63,3.6675,3.5875,3.5875,2115900,0
+FISV.US,D,19980107,000000,3.61,3.62,3.5,3.5925,2871000,0
+FISV.US,D,19980108,000000,3.575,3.61,3.555,3.5775,1357200,0
+FISV.US,D,19980109,000000,3.575,3.575,3.445,3.445,3784500,0
+FISV.US,D,19980112,000000,3.4175,3.575,3.3325,3.5325,7002900,0
+FISV.US,D,19980113,000000,3.5175,3.575,3.5175,3.575,2430900,0
+FISV.US,D,19980114,000000,3.575,3.5775,3.5475,3.555,1105200,0
+FISV.US,D,19980115,000000,3.5825,3.76,3.5475,3.74,4293000,0
+FISV.US,D,19980116,000000,3.74,3.89,3.72,3.7775,5680800,0
+FISV.US,D,19980120,000000,3.75,3.9075,3.74,3.86,4675500,0
+FISV.US,D,19980121,000000,3.7875,3.8525,3.75,3.8525,2454300,0
+FISV.US,D,19980122,000000,3.7975,3.925,3.7875,3.86,3472200,0
+FISV.US,D,19980123,000000,3.9075,3.9075,3.8425,3.88,1821600,0
+FISV.US,D,19980126,000000,3.8525,3.89,3.7775,3.7825,2462400,0
+FISV.US,D,19980127,000000,3.7675,3.8325,3.7675,3.8325,2427300,0
+FISV.US,D,19980128,000000,3.8525,3.945,3.7975,3.9175,2709000,0
+FISV.US,D,19980129,000000,3.88,3.935,3.87,3.89,1504800,0
+FISV.US,D,19980130,000000,3.89,3.9075,3.8425,3.8425,683100,0
+FISV.US,D,19980202,000000,3.89,3.9825,3.88,3.9025,3195900,0
+FISV.US,D,19980203,000000,3.9075,4,3.87,3.925,4196700,0
+FISV.US,D,19980204,000000,3.89,3.9725,3.89,3.9175,1115100,0
+FISV.US,D,19980205,000000,3.925,3.9825,3.9075,3.935,2289600,0
+FISV.US,D,19980206,000000,3.95,3.95,3.9175,3.93,608400,0
+FISV.US,D,19980209,000000,3.945,3.945,3.9175,3.935,2664900,0
+FISV.US,D,19980210,000000,3.935,4.01,3.925,4,2925900,0
+FISV.US,D,19980211,000000,4.01,4.075,3.9825,4.055,3601800,0
+FISV.US,D,19980212,000000,4.055,4.0825,4.01,4.0775,4106700,0
+FISV.US,D,19980213,000000,4.055,4.0825,4.0275,4.0275,1575000,0
+FISV.US,D,19980217,000000,4.0475,4.0825,3.9825,3.9825,5337000,0
+FISV.US,D,19980218,000000,4,4.0775,3.9625,4.0775,1722600,0
+FISV.US,D,19980219,000000,4.0375,4.12,4.0375,4.0925,5964300,0
+FISV.US,D,19980220,000000,4.1025,4.12,3.9075,3.945,3404700,0
+FISV.US,D,19980223,000000,3.9725,4,3.925,4,2034900,0
+FISV.US,D,19980224,000000,4.01,4.0375,3.9625,3.9825,4122000,0
+FISV.US,D,19980225,000000,3.9825,4.14,3.9825,4.13,2532600,0
+FISV.US,D,19980226,000000,4.1475,4.175,4.0825,4.1575,4215600,0
+FISV.US,D,19980227,000000,4.13,4.1675,4.055,4.055,5469300,0
+FISV.US,D,19980302,000000,4.12,4.2225,4.0825,4.1575,4338000,0
+FISV.US,D,19980303,000000,4.14,4.2975,4.14,4.26,1812600,0
+FISV.US,D,19980304,000000,4.2225,4.38,4.2225,4.375,2481300,0
+FISV.US,D,19980305,000000,4.315,4.39,4.2675,4.315,3814200,0
+FISV.US,D,19980306,000000,4.3325,4.495,4.305,4.495,3415500,0
+FISV.US,D,19980309,000000,4.5,4.5,4.2025,4.24,3861000,0
+FISV.US,D,19980310,000000,4.315,4.3325,4.2225,4.25,3250800,0
+FISV.US,D,19980311,000000,4.24,4.37,4.2125,4.2975,6292800,0
+FISV.US,D,19980312,000000,4.2975,4.36,4.2875,4.3525,1131300,0
+FISV.US,D,19980313,000000,4.37,4.4075,4.3325,4.3525,755100,0
+FISV.US,D,19980316,000000,4.3325,4.36,4.2875,4.325,871200,0
+FISV.US,D,19980317,000000,4.3425,4.36,4.2875,4.2975,959400,0
+FISV.US,D,19980318,000000,4.2775,4.37,4.26,4.3575,543600,0
+FISV.US,D,19980319,000000,4.37,4.39,4.2975,4.39,985500,0
+FISV.US,D,19980320,000000,4.425,4.425,4.25,4.25,1532700,0
+FISV.US,D,19980323,000000,4.2725,4.39,4.2225,4.3525,2413800,0
+FISV.US,D,19980324,000000,4.315,4.4625,4.315,4.38,3571200,0
+FISV.US,D,19980325,000000,4.3975,4.4525,4.36,4.435,4748400,0
+FISV.US,D,19980326,000000,4.425,4.5275,4.4075,4.485,3803400,0
+FISV.US,D,19980327,000000,4.5275,4.5825,4.49,4.555,7663500,0
+FISV.US,D,19980330,000000,4.555,4.69,4.555,4.635,3910500,0
+FISV.US,D,19980331,000000,4.6675,4.7225,4.62,4.695,4374000,0
+FISV.US,D,19980401,000000,4.7025,4.7225,4.6675,4.6675,2869200,0
+FISV.US,D,19980402,000000,4.7075,4.825,4.6675,4.745,2984400,0
+FISV.US,D,19980403,000000,4.7875,4.8325,4.685,4.685,6653700,0
+FISV.US,D,19980406,000000,4.7225,4.7225,4.5925,4.6025,2087100,0
+FISV.US,D,19980407,000000,4.575,4.62,4.5375,4.565,2796300,0
+FISV.US,D,19980408,000000,4.595,4.6475,4.5375,4.5925,3514500,0
+FISV.US,D,19980409,000000,4.61,4.6675,4.575,4.61,1595700,0
+FISV.US,D,19980413,000000,4.62,4.745,4.565,4.74,1998000,0
+FISV.US,D,19980414,000000,4.755,4.7975,4.685,4.75,1798200,0
+FISV.US,D,19980415,000000,4.75,4.7675,4.7025,4.76,2165400,0
+FISV.US,D,19980416,000000,4.7325,4.825,4.7125,4.7775,2333700,0
+FISV.US,D,19980417,000000,4.7925,4.88,4.7875,4.88,2753100,0
+FISV.US,D,19980420,000000,4.88,5.01,4.87,4.99,1626300,0
+FISV.US,D,19980421,000000,5,5.0275,4.88,4.9125,4301100,0
+FISV.US,D,19980422,000000,4.9525,4.9525,4.815,4.815,1935000,0
+FISV.US,D,19980423,000000,4.815,4.87,4.815,4.8375,2283300,0
+FISV.US,D,19980424,000000,4.815,4.86,4.7225,4.755,1909800,0
+FISV.US,D,19980427,000000,4.7025,4.7775,4.51,4.555,1928700,0
+FISV.US,D,19980428,000000,4.61,4.6475,4.4175,4.4825,4489200,0
+FISV.US,D,19980429,000000,4.5175,4.61,4.4825,4.61,3357900,0
+FISV.US,D,19980430,000000,4.64,4.88,4.63,4.8425,3924000,0
+FISV.US,D,19980501,000000,4.87,4.87,4.7325,4.7675,2261700,0
+FISV.US,D,19980504,000000,4.7875,4.8425,4.685,4.7325,980100,0
+FISV.US,D,19980505,000000,4.74,4.74,4.7025,4.7025,1037700,0
+FISV.US,D,19980506,000000,4.7025,4.7975,4.6675,4.675,2915100,0
+FISV.US,D,19980507,000000,4.6575,4.675,4.555,4.555,1013400,0
+FISV.US,D,19980508,000000,4.5275,4.64,4.5275,4.64,2987100,0
+FISV.US,D,19980511,000000,4.6575,4.7225,4.5925,4.6575,2833200,0
+FISV.US,D,19980512,000000,4.64,4.685,4.5925,4.685,2267100,0
+FISV.US,D,19980513,000000,4.6575,4.7025,4.5275,4.555,1593000,0
+FISV.US,D,19980514,000000,4.5175,4.675,4.5175,4.5975,1226700,0
+FISV.US,D,19980515,000000,4.62,4.62,4.425,4.4625,2215800,0
+FISV.US,D,19980518,000000,4.445,4.5375,4.445,4.4575,1838700,0
+FISV.US,D,19980519,000000,4.4725,4.6675,4.4725,4.5825,1879200,0
+FISV.US,D,19980520,000000,4.6025,4.6025,4.435,4.435,2096100,0
+FISV.US,D,19980521,000000,4.4725,4.5375,4.4525,4.5275,1327500,0
+FISV.US,D,19980522,000000,4.5475,4.5475,4.375,4.3975,1090800,0
+FISV.US,D,19980526,000000,4.435,4.435,4.305,4.3425,2287800,0
+FISV.US,D,19980527,000000,4.3325,4.4075,4.2325,4.3975,1764000,0
+FISV.US,D,19980528,000000,4.38,4.39,4.2775,4.325,2504700,0
+FISV.US,D,19980529,000000,4.315,4.3975,4.315,4.3675,1782000,0
+FISV.US,D,19980601,000000,4.3475,4.3925,4.1725,4.2225,1524600,0
+FISV.US,D,19980602,000000,4.2925,4.32,4.235,4.2925,4285800,0
+FISV.US,D,19980603,000000,4.305,4.43,4.25,4.3675,1750200,0
+FISV.US,D,19980604,000000,4.4025,4.4025,4.32,4.34,1680600,0
+FISV.US,D,19980605,000000,4.34,4.375,4.32,4.36,2154000,0
+FISV.US,D,19980608,000000,4.3325,4.5,4.3325,4.445,3311400,0
+FISV.US,D,19980609,000000,4.43,4.66,4.43,4.6525,4852800,0
+FISV.US,D,19980610,000000,4.5975,4.6675,4.515,4.5275,2236800,0
+FISV.US,D,19980611,000000,4.5825,4.5975,4.5,4.5275,930600,0
+FISV.US,D,19980612,000000,4.515,4.555,4.39,4.485,2173800,0
+FISV.US,D,19980615,000000,4.4575,4.4575,4.36,4.43,1219200,0
+FISV.US,D,19980616,000000,4.445,4.5825,4.395,4.515,2724600,0
+FISV.US,D,19980617,000000,4.4725,4.5825,4.4175,4.4725,2511000,0
+FISV.US,D,19980618,000000,4.445,4.515,4.4175,4.43,1979400,0
+FISV.US,D,19980619,000000,4.5,4.515,4.4175,4.4225,3081600,0
+FISV.US,D,19980622,000000,4.4575,4.66,4.4175,4.625,1058400,0
+FISV.US,D,19980623,000000,4.625,4.785,4.61,4.785,2404200,0
+FISV.US,D,19980624,000000,4.77,4.9725,4.7475,4.9725,3803400,0
+FISV.US,D,19980625,000000,4.9725,4.9725,4.805,4.855,2249400,0
+FISV.US,D,19980626,000000,4.855,4.855,4.735,4.75,1146000,0
+FISV.US,D,19980629,000000,4.765,4.93,4.765,4.8825,1627800,0
+FISV.US,D,19980630,000000,4.855,4.9025,4.695,4.72,1714200,0
+FISV.US,D,19980701,000000,4.7775,4.86,4.7225,4.8275,933600,0
+FISV.US,D,19980702,000000,4.84,4.86,4.695,4.695,709200,0
+FISV.US,D,19980706,000000,4.7775,4.9725,4.7075,4.945,3045600,0
+FISV.US,D,19980707,000000,5,5,4.875,4.93,1205400,0
+FISV.US,D,19980708,000000,4.9175,5.055,4.9025,5.055,1737000,0
+FISV.US,D,19980709,000000,5.055,5.14,4.985,5.14,2612400,0
+FISV.US,D,19980710,000000,5.14,5.1675,5.0425,5.1675,1627200,0
+FISV.US,D,19980713,000000,5.1675,5.25,5.1175,5.25,3107400,0
+FISV.US,D,19980714,000000,5.25,5.25,5.1675,5.195,2209200,0
+FISV.US,D,19980715,000000,5.25,5.305,5.2075,5.2775,1449000,0
+FISV.US,D,19980716,000000,5.235,5.3475,5.2075,5.3125,1298400,0
+FISV.US,D,19980717,000000,5.36,5.445,5.2925,5.4175,1309800,0
+FISV.US,D,19980720,000000,5.43,5.4725,5.375,5.445,1824600,0
+FISV.US,D,19980721,000000,5.39,5.485,5.25,5.32,2601000,0
+FISV.US,D,19980722,000000,5.2925,5.4175,5.2575,5.3675,1080600,0
+FISV.US,D,19980723,000000,5.4025,5.4025,5.1525,5.1525,1264200,0
+FISV.US,D,19980724,000000,5.2225,5.23,4.89,4.985,1693200,0
+FISV.US,D,19980727,000000,5,5.1525,4.9575,5.14,2500800,0
+FISV.US,D,19980728,000000,5.0975,5.2225,5.0275,5.035,1665000,0
+FISV.US,D,19980729,000000,5.0825,5.2225,4.9175,5.0425,2383800,0
+FISV.US,D,19980730,000000,5.14,5.14,5.0425,5.11,1108200,0
+FISV.US,D,19980731,000000,5.14,5.1675,4.86,4.9025,1167600,0
+FISV.US,D,19980803,000000,4.9175,4.9175,4.7575,4.7775,1545000,0
+FISV.US,D,19980804,000000,4.7775,4.7775,4.64,4.6875,3740400,0
+FISV.US,D,19980805,000000,4.68,4.68,4.4925,4.6175,2567400,0
+FISV.US,D,19980806,000000,4.61,4.7225,4.5425,4.715,1546200,0
+FISV.US,D,19980807,000000,4.695,4.9575,4.695,4.805,2068800,0
+FISV.US,D,19980810,000000,4.875,4.875,4.7225,4.7225,603000,0
+FISV.US,D,19980811,000000,4.625,4.6325,4.4725,4.5425,1784400,0
+FISV.US,D,19980812,000000,4.5975,4.625,4.515,4.555,2052000,0
+FISV.US,D,19980813,000000,4.5,4.61,4.4725,4.5775,2544000,0
+FISV.US,D,19980814,000000,4.5975,4.6675,4.5425,4.61,1016400,0
+FISV.US,D,19980817,000000,4.61,4.7425,4.61,4.735,2304600,0
+FISV.US,D,19980818,000000,4.735,4.735,4.6525,4.715,1260000,0
+FISV.US,D,19980819,000000,4.715,4.9225,4.6675,4.9175,2278800,0
+FISV.US,D,19980820,000000,4.9375,4.9375,4.8475,4.895,1108200,0
+FISV.US,D,19980821,000000,4.86,4.8675,4.7225,4.73,3024600,0
+FISV.US,D,19980824,000000,4.7225,4.8475,4.7225,4.7775,929400,0
+FISV.US,D,19980825,000000,4.8125,5.11,4.765,5.11,2083200,0
+FISV.US,D,19980826,000000,4.985,5.0425,4.8825,4.89,883800,0
+FISV.US,D,19980827,000000,4.7225,4.765,4.445,4.445,3967200,0
+FISV.US,D,19980828,000000,4.5425,4.64,4.4575,4.5,2946000,0
+FISV.US,D,19980831,000000,4.555,4.61,4.3325,4.3325,2725800,0
+FISV.US,D,19980901,000000,4.3325,4.3475,4.0825,4.3275,3028200,0
+FISV.US,D,19980902,000000,4.39,4.7775,4.3825,4.695,7711200,0
+FISV.US,D,19980903,000000,4.625,4.8475,4.57,4.765,2984400,0
+FISV.US,D,19980904,000000,4.7925,4.8325,4.7075,4.8275,1713600,0
+FISV.US,D,19980908,000000,4.8475,5.015,4.8325,5,2666400,0
+FISV.US,D,19980909,000000,4.9025,4.9925,4.86,4.86,1069800,0
+FISV.US,D,19980910,000000,4.7775,4.9175,4.7775,4.855,3110400,0
+FISV.US,D,19980911,000000,4.8475,5.0975,4.805,5.0975,2890200,0
+FISV.US,D,19980914,000000,5.125,5.3325,5.09,5.195,4997400,0
+FISV.US,D,19980915,000000,5.2225,5.2225,5.07,5.195,2160600,0
+FISV.US,D,19980916,000000,5.14,5.2075,5.0825,5.195,1710000,0
+FISV.US,D,19980917,000000,5.07,5.1525,4.8325,4.9175,3441600,0
+FISV.US,D,19980918,000000,4.9575,5.055,4.9175,5.055,3049800,0
+FISV.US,D,19980921,000000,4.91,5.2225,4.91,5.215,1489800,0
+FISV.US,D,19980922,000000,5.2225,5.4175,5.2075,5.3475,3340200,0
+FISV.US,D,19980923,000000,5.36,5.36,5.2775,5.3475,1209600,0
+FISV.US,D,19980924,000000,5.3475,5.3475,5.1525,5.1525,1064400,0
+FISV.US,D,19980925,000000,5.125,5.32,5.125,5.305,1324800,0
+FISV.US,D,19980928,000000,5.3325,5.43,5.2775,5.34,1796400,0
+FISV.US,D,19980929,000000,5.2925,5.3475,5.0975,5.235,988200,0
+FISV.US,D,19980930,000000,5.195,5.2225,5,5.1175,1282800,0
+FISV.US,D,19981001,000000,5.0275,5.14,4.98,5.0425,2347800,0
+FISV.US,D,19981002,000000,5.015,5.055,4.61,4.82,11146200,0
+FISV.US,D,19981005,000000,4.7975,4.86,4.5425,4.5425,4364400,0
+FISV.US,D,19981006,000000,4.6525,4.6525,4.5,4.5425,3251400,0
+FISV.US,D,19981007,000000,4.555,4.61,4.485,4.5425,2928600,0
+FISV.US,D,19981008,000000,4.515,4.5275,4.125,4.25,6992400,0
+FISV.US,D,19981009,000000,4.3475,4.5,4.195,4.4725,4761600,0
+FISV.US,D,19981012,000000,4.5425,4.93,4.5,4.89,2811000,0
+FISV.US,D,19981013,000000,4.8325,4.86,4.5,4.555,3136200,0
+FISV.US,D,19981014,000000,4.5975,4.61,4.4175,4.4725,3516600,0
+FISV.US,D,19981015,000000,4.4525,4.9575,4.395,4.9525,3954600,0
+FISV.US,D,19981016,000000,4.985,4.985,4.765,4.8475,2483400,0
+FISV.US,D,19981019,000000,4.86,5.0425,4.7775,5.015,3824400,0
+FISV.US,D,19981020,000000,5,5.23,4.875,4.875,4791000,0
+FISV.US,D,19981021,000000,4.985,5.0825,4.9175,4.9925,4014600,0
+FISV.US,D,19981022,000000,4.9725,5.055,4.805,5,3103200,0
+FISV.US,D,19981023,000000,4.985,5,4.7975,4.8325,2329200,0
+FISV.US,D,19981026,000000,4.86,4.89,4.82,4.86,2630400,0
+FISV.US,D,19981027,000000,4.875,4.93,4.86,4.9225,6746400,0
+FISV.US,D,19981028,000000,4.89,5.055,4.86,4.98,4749000,0
+FISV.US,D,19981029,000000,4.9725,5.07,4.9725,5.035,3024600,0
+FISV.US,D,19981030,000000,5.035,5.195,5.02,5.1675,2904000,0
+FISV.US,D,19981102,000000,5.2225,5.25,5.11,5.2225,1324200,0
+FISV.US,D,19981103,000000,5.195,5.2075,5.07,5.1525,2600400,0
+FISV.US,D,19981104,000000,5.18,5.2075,5.11,5.16,2893800,0
+FISV.US,D,19981105,000000,5.155,5.16,5.145,5.16,694200,0
+FISV.US,D,19981106,000000,5.16,5.32,5.14,5.265,2948400,0
+FISV.US,D,19981109,000000,5.25,5.2775,5.11,5.11,1193400,0
+FISV.US,D,19981110,000000,5.14,5.14,5.0825,5.11,1860600,0
+FISV.US,D,19981111,000000,5.195,5.215,5.015,5.015,940200,0
+FISV.US,D,19981112,000000,5.0425,5.07,4.9025,4.9525,1413600,0
+FISV.US,D,19981113,000000,4.9725,5.02,4.9025,4.985,1691400,0
+FISV.US,D,19981116,000000,4.985,5.1525,4.985,5.1525,2201400,0
+FISV.US,D,19981117,000000,5.09,5.305,5.07,5.2925,1492800,0
+FISV.US,D,19981118,000000,5.2225,5.32,5.14,5.195,1252800,0
+FISV.US,D,19981119,000000,5.2775,5.3325,5.2225,5.3275,1337400,0
+FISV.US,D,19981120,000000,5.32,5.355,5.25,5.265,1141800,0
+FISV.US,D,19981123,000000,5.32,5.4175,5.265,5.36,1661400,0
+FISV.US,D,19981124,000000,5.3325,5.3675,5.11,5.125,2600400,0
+FISV.US,D,19981125,000000,5.14,5.1675,5.0275,5.0975,1569600,0
+FISV.US,D,19981127,000000,5.0975,5.11,5.055,5.11,728400,0
+FISV.US,D,19981130,000000,5.0975,5.11,4.89,4.91,2523000,0
+FISV.US,D,19981201,000000,4.9175,5.235,4.875,5.235,4515000,0
+FISV.US,D,19981202,000000,5.2225,5.25,5.1525,5.195,919200,0
+FISV.US,D,19981203,000000,5.18,5.2225,5.015,5.0275,1481400,0
+FISV.US,D,19981204,000000,5.0975,5.18,5.0275,5.14,1278600,0
+FISV.US,D,19981207,000000,5.1675,5.1675,5.0975,5.14,1447200,0
+FISV.US,D,19981208,000000,5.125,5.18,5.0975,5.1325,817800,0
+FISV.US,D,19981209,000000,5.125,5.25,5.125,5.23,1468200,0
+FISV.US,D,19981210,000000,5.235,5.265,5.145,5.1525,2136000,0
+FISV.US,D,19981211,000000,5.14,5.1675,5.0425,5.105,1628400,0
+FISV.US,D,19981214,000000,5.1525,5.1525,4.985,5.02,1762200,0
+FISV.US,D,19981215,000000,5.055,5.1675,5.0275,5.145,2476800,0
+FISV.US,D,19981216,000000,5.195,5.235,5.0975,5.11,1807800,0
+FISV.US,D,19981217,000000,5.1525,5.1725,5.09,5.1725,1715400,0
+FISV.US,D,19981218,000000,5.1175,5.235,5.0975,5.11,2167200,0
+FISV.US,D,19981221,000000,5.125,5.43,5.11,5.43,3550200,0
+FISV.US,D,19981222,000000,5.4575,5.625,5.43,5.5625,5193000,0
+FISV.US,D,19981223,000000,5.625,5.6875,5.5275,5.66,2470800,0
+FISV.US,D,19981224,000000,5.68,5.7075,5.5975,5.6875,451200,0
+FISV.US,D,19981228,000000,5.7075,5.9575,5.7025,5.9025,4296600,0
+FISV.US,D,19981229,000000,5.9175,5.9175,5.785,5.805,1782600,0
+FISV.US,D,19981230,000000,5.7925,5.805,5.64,5.68,2523000,0
+FISV.US,D,19981231,000000,5.68,5.7775,5.6675,5.715,5982600,0
+FISV.US,D,19990104,000000,5.7075,5.805,5.695,5.715,4752600,0
+FISV.US,D,19990105,000000,5.735,5.7925,5.695,5.785,2379000,0
+FISV.US,D,19990106,000000,5.8325,5.985,5.805,5.985,6900600,0
+FISV.US,D,19990107,000000,5.9175,6,5.9025,6,1854600,0
+FISV.US,D,19990108,000000,6,6.0475,5.9025,6.0275,1907400,0
+FISV.US,D,19990111,000000,6.015,6.0425,5.61,5.695,2586600,0
+FISV.US,D,19990112,000000,5.68,5.7225,5.43,5.445,2263800,0
+FISV.US,D,19990113,000000,5.43,5.625,5.32,5.5975,3375600,0
+FISV.US,D,19990114,000000,5.5975,5.6525,5.36,5.3675,1921200,0
+FISV.US,D,19990115,000000,5.32,5.605,5.305,5.57,2388600,0
+FISV.US,D,19990119,000000,5.64,5.7775,5.5825,5.735,2350800,0
+FISV.US,D,19990120,000000,5.765,5.765,5.4725,5.485,1406400,0
+FISV.US,D,19990121,000000,5.4725,5.5275,5.375,5.375,1504800,0
+FISV.US,D,19990122,000000,5.4175,5.4175,5.11,5.1525,5227200,0
+FISV.US,D,19990125,000000,5.265,5.265,5.07,5.1175,3352200,0
+FISV.US,D,19990126,000000,5.11,5.25,5.0425,5.235,5554800,0
+FISV.US,D,19990127,000000,5.2775,5.4175,5.25,5.32,2238000,0
+FISV.US,D,19990128,000000,5.445,5.7225,5.375,5.695,1871400,0
+FISV.US,D,19990129,000000,5.7075,5.75,5.3825,5.4375,2062200,0
+FISV.US,D,19990201,000000,5.485,5.485,5.39,5.445,2752800,0
+FISV.US,D,19990202,000000,5.4575,5.4575,5.1675,5.1675,2144400,0
+FISV.US,D,19990203,000000,5.1675,5.39,5.1525,5.265,2814000,0
+FISV.US,D,19990204,000000,5.305,5.32,5,5,1448400,0
+FISV.US,D,19990205,000000,5.055,5.2075,5.0275,5.125,2859000,0
+FISV.US,D,19990208,000000,5.1675,5.265,5.11,5.2075,4389600,0
+FISV.US,D,19990209,000000,5.18,5.2425,5.0625,5.0625,4090200,0
+FISV.US,D,19990210,000000,5.0975,5.1675,5.0425,5.09,2194200,0
+FISV.US,D,19990211,000000,5.0975,5.3675,5.0275,5.3675,2280600,0
+FISV.US,D,19990212,000000,5.235,5.32,5.07,5.0975,3357600,0
+FISV.US,D,19990216,000000,5.145,5.2075,5.09,5.1525,3047400,0
+FISV.US,D,19990217,000000,5.18,5.18,5.015,5.035,2887800,0
+FISV.US,D,19990218,000000,5.07,5.1525,5.0425,5.105,1755000,0
+FISV.US,D,19990219,000000,5.125,5.25,5.0825,5.215,2577600,0
+FISV.US,D,19990222,000000,5.195,5.43,5.1675,5.43,2331000,0
+FISV.US,D,19990223,000000,5.4175,5.43,5.14,5.1675,3510600,0
+FISV.US,D,19990224,000000,5.195,5.235,5.0975,5.11,3054000,0
+FISV.US,D,19990225,000000,5.11,5.32,5.11,5.2225,3589800,0
+FISV.US,D,19990226,000000,5.25,5.25,5.18,5.2225,1950000,0
+FISV.US,D,19990301,000000,5.2225,5.4175,5.1875,5.4175,3971400,0
+FISV.US,D,19990302,000000,5.375,5.5475,5.375,5.52,3562800,0
+FISV.US,D,19990303,000000,5.5275,5.535,5.4725,5.4725,1744800,0
+FISV.US,D,19990304,000000,5.485,5.5825,5.36,5.5275,2184000,0
+FISV.US,D,19990305,000000,5.555,5.56,5.375,5.485,1814400,0
+FISV.US,D,19990308,000000,5.515,5.695,5.47,5.6725,4394400,0
+FISV.US,D,19990309,000000,5.6675,5.82,5.555,5.5625,4555800,0
+FISV.US,D,19990310,000000,5.5425,5.6325,5.5,5.5975,2180400,0
+FISV.US,D,19990311,000000,5.6675,5.89,5.625,5.8275,3272400,0
+FISV.US,D,19990312,000000,5.8275,5.8325,5.735,5.7775,2112000,0
+FISV.US,D,19990315,000000,5.82,5.965,5.7775,5.965,2157600,0
+FISV.US,D,19990316,000000,5.9575,6.0425,5.9175,5.945,1369800,0
+FISV.US,D,19990317,000000,5.9025,6.0275,5.8475,5.9725,892200,0
+FISV.US,D,19990318,000000,5.9025,6.265,5.9025,6.265,2494200,0
+FISV.US,D,19990319,000000,6.1525,6.235,5.9175,5.9175,5289000,0
+FISV.US,D,19990322,000000,5.9525,5.9525,5.61,5.695,2466600,0
+FISV.US,D,19990323,000000,5.64,5.68,5.555,5.625,2485200,0
+FISV.US,D,19990324,000000,5.6325,5.8325,5.61,5.8325,2337600,0
+FISV.US,D,19990325,000000,5.8325,5.93,5.82,5.855,5959200,0
+FISV.US,D,19990326,000000,5.82,6,5.765,5.895,2711400,0
+FISV.US,D,19990329,000000,5.89,6.11,5.875,6.11,3437400,0
+FISV.US,D,19990330,000000,6.0975,6.1525,6.0275,6.11,2873400,0
+FISV.US,D,19990331,000000,6.11,6.1525,5.93,5.9575,4746000,0
+FISV.US,D,19990401,000000,5.9725,6,5.9175,5.9575,2671200,0
+FISV.US,D,19990405,000000,5.985,6.125,5.9525,6.0975,4140000,0
+FISV.US,D,19990406,000000,6.0975,6.17,5.9375,5.9575,4036800,0
+FISV.US,D,19990407,000000,5.9575,6.015,5.715,5.7775,4105800,0
+FISV.US,D,19990408,000000,5.82,5.82,5.61,5.7075,3964800,0
+FISV.US,D,19990409,000000,5.6675,5.8475,5.6675,5.805,2128200,0
+FISV.US,D,19990412,000000,5.82,5.8475,5.735,5.7775,2595600,0
+FISV.US,D,19990413,000000,5.7925,5.8475,5.735,5.805,2623200,0
+FISV.US,D,19990414,000000,5.82,5.84,5.695,5.7775,5482800,0
+FISV.US,D,19990415,000000,5.75,5.7975,5.6875,5.7775,4043400,0
+FISV.US,D,19990416,000000,5.86,6.07,5.805,5.8475,5005200,0
+FISV.US,D,19990419,000000,5.9175,6.0975,5.8325,5.8325,3498000,0
+FISV.US,D,19990420,000000,5.8475,5.875,5.61,5.735,5631000,0
+FISV.US,D,19990421,000000,5.735,5.89,5.64,5.89,3166200,0
+FISV.US,D,19990422,000000,5.89,6.105,5.86,6.07,3859200,0
+FISV.US,D,19990423,000000,6.0825,6.11,5.945,6.0625,1962600,0
+FISV.US,D,19990426,000000,6.0625,6.3325,6,6.14,3642600,0
+FISV.US,D,19990427,000000,6.18,6.36,6.09,6.2775,3454800,0
+FISV.US,D,19990428,000000,6.235,6.5975,6.1675,6.3325,3354600,0
+FISV.US,D,19990429,000000,6.305,6.625,6.265,6.625,4833600,0
+FISV.US,D,19990430,000000,6.64,6.75,6.41,6.5075,6359400,0
+FISV.US,D,19990503,000000,6.6675,6.77,6.4175,6.645,3109200,0
+FISV.US,D,19990504,000000,6.645,6.77,6.5425,6.5825,2104400,0
+FISV.US,D,19990505,000000,6.645,6.645,6.395,6.49,2097600,0
+FISV.US,D,19990506,000000,6.5625,6.7925,6.375,6.4175,3280000,0
+FISV.US,D,19990507,000000,6.4275,6.6675,6.4275,6.6675,1531600,0
+FISV.US,D,19990510,000000,6.625,6.6875,6.5425,6.6675,1457200,0
+FISV.US,D,19990511,000000,6.625,6.6675,6.4375,6.5425,2084000,0
+FISV.US,D,19990512,000000,6.5425,6.625,6.4175,6.595,2748800,0
+FISV.US,D,19990513,000000,6.605,6.645,6.355,6.355,3198400,0
+FISV.US,D,19990514,000000,6.375,6.375,6.0425,6.125,6033200,0
+FISV.US,D,19990517,000000,6.125,6.4375,6.0425,6.4175,1596800,0
+FISV.US,D,19990518,000000,6.4375,6.4375,6.145,6.2075,886800,0
+FISV.US,D,19990519,000000,6.28,6.4175,6.1875,6.355,1853200,0
+FISV.US,D,19990520,000000,6.3325,6.4175,6.0625,6.0625,3394000,0
+FISV.US,D,19990521,000000,6.25,6.375,6.0625,6.145,1348800,0
+FISV.US,D,19990524,000000,6.155,6.25,6.125,6.25,1338000,0
+FISV.US,D,19990525,000000,6.25,6.405,6.145,6.355,1648000,0
+FISV.US,D,19990526,000000,6.3325,6.375,6.125,6.375,2679200,0
+FISV.US,D,19990527,000000,6.375,6.4175,6.155,6.355,1240000,0
+FISV.US,D,19990528,000000,6.355,6.5725,6.1875,6.25,2226400,0
+FISV.US,D,19990601,000000,6.23,6.3325,6.125,6.155,1558400,0
+FISV.US,D,19990602,000000,6.1675,6.47,6.0825,6.4475,2289600,0
+FISV.US,D,19990603,000000,6.4475,6.48,6.1675,6.2925,1951600,0
+FISV.US,D,19990604,000000,6.355,6.5825,6.345,6.5725,1458800,0
+FISV.US,D,19990607,000000,6.5825,6.5825,6.395,6.5725,1351600,0
+FISV.US,D,19990608,000000,6.5525,6.5625,6.25,6.25,4275200,0
+FISV.US,D,19990609,000000,6.27,6.375,6.01,6.0525,2378400,0
+FISV.US,D,19990610,000000,6.0825,6.0825,5.6875,5.76,3464400,0
+FISV.US,D,19990611,000000,5.855,5.9475,5.6975,5.8225,1987200,0
+FISV.US,D,19990614,000000,5.8225,5.855,5.155,5.49,4866000,0
+FISV.US,D,19990615,000000,5.5825,5.605,5.4175,5.5625,3624400,0
+FISV.US,D,19990616,000000,5.5825,5.9175,5.5825,5.895,2094800,0
+FISV.US,D,19990617,000000,5.875,5.895,5.73,5.845,2625200,0
+FISV.US,D,19990618,000000,5.605,6.02,5.5825,5.99,3699600,0
+FISV.US,D,19990621,000000,6.01,6.0825,5.9175,6.0625,1443600,0
+FISV.US,D,19990622,000000,6.0625,6.0625,5.73,5.73,1617200,0
+FISV.US,D,19990623,000000,5.6675,5.9175,5.6675,5.9175,2281200,0
+FISV.US,D,19990624,000000,5.905,5.9175,5.625,5.6975,2761200,0
+FISV.US,D,19990625,000000,5.73,5.9175,5.625,5.655,2214800,0
+FISV.US,D,19990628,000000,5.7075,6,5.6675,5.98,2457200,0
+FISV.US,D,19990629,000000,5.99,6,5.7075,5.72,2194800,0
+FISV.US,D,19990630,000000,5.6975,5.75,5.0825,5.22,6068000,0
+FISV.US,D,19990701,000000,5.52,5.7075,5.47,5.605,6626800,0
+FISV.US,D,19990702,000000,5.605,5.6675,5.3325,5.4575,4581200,0
+FISV.US,D,19990706,000000,5.5,5.5,5.22,5.24,8253600,0
+FISV.US,D,19990707,000000,5.27,5.355,5.25,5.25,4595200,0
+FISV.US,D,19990708,000000,5.2925,5.3325,4.9575,5.01,6036000,0
+FISV.US,D,19990709,000000,5.24,5.25,5.0625,5.1675,17052000,0
+FISV.US,D,19990712,000000,5.25,5.355,5.22,5.28,11140400,0
+FISV.US,D,19990713,000000,5.27,5.52,5.25,5.5,8048800,0
+FISV.US,D,19990714,000000,5.52,5.6875,5.52,5.635,5558800,0
+FISV.US,D,19990715,000000,5.645,5.7075,5.5,5.6875,2853600,0
+FISV.US,D,19990716,000000,5.865,5.9575,5.5425,5.5625,3529600,0
+FISV.US,D,19990719,000000,5.5525,5.625,5.375,5.375,1382400,0
+FISV.US,D,19990720,000000,5.4525,5.48,5.145,5.145,5295200,0
+FISV.US,D,19990721,000000,5.375,5.405,5.145,5.1775,4032000,0
+FISV.US,D,19990722,000000,5.1875,5.26,4.98,5.0525,5042000,0
+FISV.US,D,19990723,000000,5.3125,5.5725,5.155,5.1675,6744000,0
+FISV.US,D,19990726,000000,5.2925,5.2925,5.0425,5.145,4412400,0
+FISV.US,D,19990727,000000,5.23,5.4375,5.145,5.3325,4961200,0
+FISV.US,D,19990728,000000,5.3125,5.3125,5.1875,5.24,3137200,0
+FISV.US,D,19990729,000000,5.23,5.24,5.02,5.03,7224800,0
+FISV.US,D,19990730,000000,5.0825,5.0825,4.9575,4.97,5806800,0
+FISV.US,D,19990802,000000,5,5.0425,4.9375,4.97,3187600,0
+FISV.US,D,19990803,000000,4.9575,4.99,4.74,4.74,4366000,0
+FISV.US,D,19990804,000000,4.8325,4.855,4.5625,4.5725,2611200,0
+FISV.US,D,19990805,000000,4.595,5,4.5725,4.98,5017200,0
+FISV.US,D,19990806,000000,4.905,5.0625,4.625,4.6875,4653600,0
+FISV.US,D,19990809,000000,4.7075,4.7075,4.5425,4.5425,4142400,0
+FISV.US,D,19990810,000000,4.6675,4.75,4.5825,4.6775,8363600,0
+FISV.US,D,19990811,000000,4.7075,4.8125,4.645,4.74,3949200,0
+FISV.US,D,19990812,000000,4.75,4.77,4.645,4.7075,3984000,0
+FISV.US,D,19990813,000000,4.7075,5.0425,4.7075,5.02,4291200,0
+FISV.US,D,19990816,000000,5.02,5.03,4.8325,4.8325,1656400,0
+FISV.US,D,19990817,000000,4.9175,4.9375,4.7925,4.9375,3565200,0
+FISV.US,D,19990818,000000,4.9,5.03,4.73,4.8025,1958800,0
+FISV.US,D,19990819,000000,4.8025,4.8025,4.6675,4.75,2912800,0
+FISV.US,D,19990820,000000,4.8225,4.8225,4.7075,4.77,2432000,0
+FISV.US,D,19990823,000000,4.77,4.99,4.75,4.98,1934800,0
+FISV.US,D,19990824,000000,4.98,5.3325,4.9375,5.095,4493200,0
+FISV.US,D,19990825,000000,5.125,5.3025,5.0825,5.2075,3514400,0
+FISV.US,D,19990826,000000,5.1875,5.1875,4.9175,4.9175,1863200,0
+FISV.US,D,19990827,000000,4.99,5.0825,4.855,4.9375,1575600,0
+FISV.US,D,19990830,000000,4.98,4.98,4.7925,4.895,1422800,0
+FISV.US,D,19990831,000000,4.895,5.1875,4.875,5.135,3440800,0
+FISV.US,D,19990901,000000,5.105,5.1875,5.0425,5.1675,3809200,0
+FISV.US,D,19990902,000000,5.145,5.395,5.105,5.24,3654000,0
+FISV.US,D,19990903,000000,5.26,5.5,5.26,5.5,2463200,0
+FISV.US,D,19990907,000000,5.49,5.5,5.2075,5.23,1842000,0
+FISV.US,D,19990908,000000,5.27,5.27,5.105,5.1675,2123200,0
+FISV.US,D,19990909,000000,5.25,5.4575,5.155,5.395,2285600,0
+FISV.US,D,19990910,000000,5.4575,5.53,5.365,5.5,3380800,0
+FISV.US,D,19990913,000000,5.48,5.48,5.2075,5.2075,2142800,0
+FISV.US,D,19990914,000000,5.25,5.5,5.22,5.49,3218800,0
+FISV.US,D,19990915,000000,5.48,5.52,5.2925,5.345,2812800,0
+FISV.US,D,19990916,000000,5.355,5.355,5.105,5.105,2012000,0
+FISV.US,D,19990917,000000,5.23,5.355,5.145,5.345,3949200,0
+FISV.US,D,19990920,000000,5.345,5.355,5.0625,5.135,1290000,0
+FISV.US,D,19990921,000000,5.115,5.23,5.02,5.03,2648800,0
+FISV.US,D,19990922,000000,5.0625,5.2925,4.99,5.28,2281600,0
+FISV.US,D,19990923,000000,5.3125,5.3325,5,5.02,2207200,0
+FISV.US,D,19990924,000000,5.03,5.355,5.02,5.1775,2454800,0
+FISV.US,D,19990927,000000,5.1975,5.365,5.1675,5.3325,2874800,0
+FISV.US,D,19990928,000000,5.3025,5.4575,5.25,5.345,2807600,0
+FISV.US,D,19990929,000000,5.3125,5.3325,5.1675,5.1875,1502800,0
+FISV.US,D,19990930,000000,5.1875,5.4575,5.155,5.4175,4380400,0
+FISV.US,D,19991001,000000,5.3325,5.405,5.1675,5.23,2852000,0
+FISV.US,D,19991004,000000,5.27,5.2925,5.1675,5.1975,3291200,0
+FISV.US,D,19991005,000000,5.145,5.1675,4.635,4.72,10120800,0
+FISV.US,D,19991006,000000,4.7925,4.895,4.48,4.51,8496400,0
+FISV.US,D,19991007,000000,4.5625,4.655,4.2075,4.475,10408400,0
+FISV.US,D,19991008,000000,4.51,4.51,4.355,4.375,3794800,0
+FISV.US,D,19991011,000000,4.365,4.6975,4.2925,4.6875,5374000,0
+FISV.US,D,19991012,000000,4.6875,4.6875,4.4375,4.47,3959200,0
+FISV.US,D,19991013,000000,4.48,4.5,4.27,4.275,3751600,0
+FISV.US,D,19991014,000000,4.355,4.5725,4.355,4.4425,4102000,0
+FISV.US,D,19991015,000000,4.375,4.5825,4.2075,4.345,4319200,0
+FISV.US,D,19991018,000000,4.3325,4.355,4.02,4.125,2939600,0
+FISV.US,D,19991019,000000,4.385,4.875,4.3325,4.7925,7972800,0
+FISV.US,D,19991020,000000,4.8325,5.25,4.8125,5.23,5254000,0
+FISV.US,D,19991021,000000,5.105,5.105,4.885,4.97,3893600,0
+FISV.US,D,19991022,000000,5.02,5.145,5,5.0425,4812400,0
+FISV.US,D,19991025,000000,5.03,5.0825,4.9575,5,3049600,0
+FISV.US,D,19991026,000000,5,5.1675,4.9375,4.9575,2279200,0
+FISV.US,D,19991027,000000,4.99,4.99,4.8225,4.8225,1650400,0
+FISV.US,D,19991028,000000,4.895,5.105,4.855,5.0425,2790800,0
+FISV.US,D,19991029,000000,5.095,5.4175,5.0825,5.3325,2116000,0
+FISV.US,D,19991101,000000,5.345,5.345,5.125,5.155,2104800,0
+FISV.US,D,19991102,000000,5.1875,5.2075,5.02,5.1675,3308800,0
+FISV.US,D,19991103,000000,5.1975,5.25,5.105,5.1875,2820000,0
+FISV.US,D,19991104,000000,5.23,5.2925,5.1675,5.25,3948400,0
+FISV.US,D,19991105,000000,5.27,5.47,5.26,5.375,3749200,0
+FISV.US,D,19991108,000000,5.5,5.8225,5.49,5.7925,5344800,0
+FISV.US,D,19991109,000000,5.8325,5.9575,5.725,5.905,5534800,0
+FISV.US,D,19991110,000000,5.9375,5.9375,5.5,5.6775,4987200,0
+FISV.US,D,19991111,000000,5.6975,5.8325,5.645,5.6775,5198000,0
+FISV.US,D,19991112,000000,5.74,5.77,5.6675,5.7075,3669600,0
+FISV.US,D,19991115,000000,5.6975,5.8325,5.6975,5.77,1360800,0
+FISV.US,D,19991117,000000,5.98,6.03,5.5825,5.625,5432000,0
+FISV.US,D,19991118,000000,5.6875,5.99,5.645,5.97,2327600,0
+FISV.US,D,19991119,000000,6.03,6.0625,5.865,6.0525,1996400,0
+FISV.US,D,19991122,000000,6.03,6.03,5.8225,5.97,1690000,0
+FISV.US,D,19991123,000000,5.97,6.0825,5.855,5.905,2245200,0
+FISV.US,D,19991124,000000,5.9275,6.145,5.875,6.0625,2163200,0
+FISV.US,D,19991126,000000,6.01,6.0725,5.905,5.9575,816800,0
+FISV.US,D,19991129,000000,5.9575,6,5.8125,5.8325,2039600,0
+FISV.US,D,19991130,000000,5.855,6.095,5.8325,5.9175,3968000,0
+FISV.US,D,19991201,000000,5.9175,5.99,5.8325,5.9375,2542000,0
+FISV.US,D,19991202,000000,5.905,6.0425,5.895,6.0425,2484400,0
+FISV.US,D,19991203,000000,6.0425,6.23,6.0425,6.1675,3237200,0
+FISV.US,D,19991206,000000,6.155,6.2075,6,6.0825,3616800,0
+FISV.US,D,19991207,000000,6.0575,6.1875,5.9575,6.0625,2330000,0
+FISV.US,D,19991208,000000,5.9575,6.2075,5.9175,5.97,2472800,0
+FISV.US,D,19991209,000000,6.03,6.0525,5.7925,5.905,2510000,0
+FISV.US,D,19991210,000000,5.9375,6.0425,5.865,5.98,1457600,0
+FISV.US,D,19991213,000000,5.9575,6.125,5.875,6.125,1554800,0
+FISV.US,D,19991214,000000,6.125,6.125,5.9175,5.9275,1303600,0
+FISV.US,D,19991215,000000,5.9175,6.105,5.8325,6.0825,2959600,0
+FISV.US,D,19991216,000000,6.0525,6.375,6,6.355,3932000,0
+FISV.US,D,19991217,000000,6.7075,6.7075,6.23,6.25,6817600,0
+FISV.US,D,19991220,000000,6.3125,6.5,6.25,6.47,4181600,0
+FISV.US,D,19991221,000000,6.47,6.48,6.0625,6.355,4868800,0
+FISV.US,D,19991222,000000,6.3125,6.5825,6.3125,6.405,3931200,0
+FISV.US,D,19991223,000000,6.49,6.6875,6.4375,6.53,3020800,0
+FISV.US,D,19991227,000000,6.5,6.5825,6.48,6.52,3443600,0
+FISV.US,D,19991228,000000,6.51,6.5625,6.4175,6.4575,1215600,0
+FISV.US,D,19991229,000000,6.4275,6.4375,6.3225,6.4375,1055200,0
+FISV.US,D,19991230,000000,6.48,6.5425,6.2925,6.4375,2441600,0
+FISV.US,D,19991231,000000,6.4575,6.4575,6.3325,6.385,1281200,0
+FISV.US,D,20000103,000000,6.365,6.385,6.1675,6.355,3152000,0
+FISV.US,D,20000104,000000,6.23,6.375,5.8325,5.9175,3714800,0
+FISV.US,D,20000105,000000,5.9175,6.395,5.895,6.3275,3500400,0
+FISV.US,D,20000106,000000,6.25,6.3225,6.02,6.13,2741200,0
+FISV.US,D,20000107,000000,6.105,6.395,6.02,6.36,2290800,0
+FISV.US,D,20000110,000000,6.345,6.4175,6.23,6.345,2878400,0
+FISV.US,D,20000111,000000,6.24,6.2925,5.645,5.6875,3334400,0
+FISV.US,D,20000112,000000,5.7075,5.98,5.7075,5.9375,3566400,0
+FISV.US,D,20000113,000000,5.985,6.355,5.98,6.3325,3025600,0
+FISV.US,D,20000114,000000,6.375,6.375,6.0425,6.0725,4679600,0
+FISV.US,D,20000118,000000,6,6.0625,5.895,6,3563600,0
+FISV.US,D,20000119,000000,6.0625,6.1675,6,6.135,3376400,0
+FISV.US,D,20000120,000000,6.0825,6.1975,6.0425,6.125,3652400,0
+FISV.US,D,20000121,000000,6.1675,6.1775,5.9175,5.9475,6493200,0
+FISV.US,D,20000124,000000,5.9575,6,5.615,5.67,5388800,0
+FISV.US,D,20000125,000000,5.6875,6,5.605,5.9475,10943200,0
+FISV.US,D,20000126,000000,6.03,6.0425,5.8125,5.845,3116400,0
+FISV.US,D,20000127,000000,5.855,5.895,5.76,5.8025,2128000,0
+FISV.US,D,20000128,000000,5.7925,5.8025,5.4375,5.4575,3644800,0
+FISV.US,D,20000131,000000,5.48,5.8125,5.4575,5.655,4174400,0
+FISV.US,D,20000201,000000,5.6675,5.73,5.52,5.73,3211600,0
+FISV.US,D,20000202,000000,5.73,6.27,5.7075,6.0625,4599600,0
+FISV.US,D,20000203,000000,6.115,6.2075,5.9375,6.01,4487600,0
+FISV.US,D,20000204,000000,6.02,6.0825,5.8225,5.8225,2697200,0
+FISV.US,D,20000207,000000,5.855,5.875,5.8025,5.845,2154400,0
+FISV.US,D,20000208,000000,5.895,6.0425,5.875,6.02,3555200,0
+FISV.US,D,20000209,000000,6,6.0425,5.7925,5.8325,2913200,0
+FISV.US,D,20000210,000000,5.895,6.03,5.7925,6.03,2489600,0
+FISV.US,D,20000211,000000,6.03,6.105,5.5625,5.6675,3318000,0
+FISV.US,D,20000214,000000,5.6975,5.75,5.605,5.655,2016800,0
+FISV.US,D,20000215,000000,5.645,5.6675,5.395,5.51,3350000,0
+FISV.US,D,20000216,000000,5.48,5.595,5.1675,5.3325,3927200,0
+FISV.US,D,20000217,000000,5.345,5.4175,5.03,5.0425,5757200,0
+FISV.US,D,20000218,000000,5.01,5.01,4.0525,4.5525,22667600,0
+FISV.US,D,20000222,000000,4.5625,5.02,4.5525,4.655,8252000,0
+FISV.US,D,20000223,000000,4.625,4.73,4.48,4.73,6018800,0
+FISV.US,D,20000224,000000,4.77,4.77,4.48,4.6675,6493200,0
+FISV.US,D,20000225,000000,4.6775,4.72,4.625,4.6875,9138400,0
+FISV.US,D,20000228,000000,4.625,4.645,4.3325,4.48,9005600,0
+FISV.US,D,20000229,000000,4.5425,4.615,4.49,4.5425,7951200,0
+FISV.US,D,20000301,000000,4.5425,4.605,4.48,4.5825,3497200,0
+FISV.US,D,20000302,000000,4.5625,4.5625,4.355,4.4275,3260400,0
+FISV.US,D,20000303,000000,4.4375,4.615,4.395,4.5725,5327200,0
+FISV.US,D,20000306,000000,4.595,4.595,4.4175,4.4275,5619600,0
+FISV.US,D,20000307,000000,4.4175,4.525,4.4175,4.5,8456000,0
+FISV.US,D,20000308,000000,4.5,5,4.5,4.8225,7188000,0
+FISV.US,D,20000309,000000,4.8325,5.365,4.75,5.355,6933600,0
+FISV.US,D,20000310,000000,5.345,5.73,5.345,5.6875,6775200,0
+FISV.US,D,20000313,000000,5.4175,5.465,5.2925,5.3125,6004400,0
+FISV.US,D,20000314,000000,5.28,5.5425,5.28,5.355,4222800,0
+FISV.US,D,20000315,000000,5.345,5.48,5.27,5.4175,6018000,0
+FISV.US,D,20000316,000000,5.4375,5.8325,5.4275,5.615,6241600,0
+FISV.US,D,20000317,000000,5.48,5.645,5.3125,5.345,7858000,0
+FISV.US,D,20000320,000000,5.355,5.5525,5.345,5.5,3768000,0
+FISV.US,D,20000321,000000,5.49,5.9275,5.48,5.9225,5918800,0
+FISV.US,D,20000322,000000,5.9175,6.02,5.8325,5.9175,3770400,0
+FISV.US,D,20000323,000000,5.885,6.1875,5.8325,6.01,6193200,0
+FISV.US,D,20000324,000000,6.0825,6.125,5.875,6.03,8470400,0
+FISV.US,D,20000327,000000,5.98,6.23,5.98,6.1775,2743200,0
+FISV.US,D,20000328,000000,6.0825,6.22,6.0625,6.0725,4750400,0
+FISV.US,D,20000329,000000,6.105,6.1675,5.97,6.0625,2396800,0
+FISV.US,D,20000330,000000,6.02,6.1875,5.9175,5.9575,3824400,0
+FISV.US,D,20000331,000000,6.03,6.2925,5.7075,6.1975,6402800,0
+FISV.US,D,20000403,000000,6.1975,6.355,6.1875,6.3125,5214800,0
+FISV.US,D,20000404,000000,6.28,6.4025,6.0425,6.2075,4485200,0
+FISV.US,D,20000405,000000,6.135,6.145,5.6475,5.7925,4244000,0
+FISV.US,D,20000406,000000,5.8125,6.2925,5.75,6.135,5371200,0
+FISV.US,D,20000407,000000,6.1875,6.1875,6.105,6.155,4377600,0
+FISV.US,D,20000410,000000,6.1875,6.2075,5.9275,6.01,2990800,0
+FISV.US,D,20000411,000000,5.875,6.25,5.8325,5.9575,3402000,0
+FISV.US,D,20000412,000000,5.9275,6.5425,5.9175,6.2925,5953600,0
+FISV.US,D,20000413,000000,6.355,6.6875,6.2075,6.22,8372800,0
+FISV.US,D,20000414,000000,6.1675,6.1875,5.6875,5.6875,5800800,0
+FISV.US,D,20000417,000000,5.62,6.2075,5.615,5.9575,5984400,0
+FISV.US,D,20000418,000000,5.895,6.0425,5.8325,5.99,5080400,0
+FISV.US,D,20000419,000000,5.9575,6.0825,5.7925,5.895,2834800,0
+FISV.US,D,20000420,000000,6.095,6.3125,5.9575,6.1875,3454800,0
+FISV.US,D,20000424,000000,6.125,6.2075,5.98,6.1875,2533600,0
+FISV.US,D,20000425,000000,6.375,7,6.375,7,10746000,0
+FISV.US,D,20000426,000000,6.99,7.5625,6.9575,7.105,12354000,0
+FISV.US,D,20000427,000000,6.885,7.75,6.8125,7.6675,9620400,0
+FISV.US,D,20000428,000000,7.655,7.6775,7.2925,7.655,8915200,0
+FISV.US,D,20000501,000000,7.7075,7.8025,7.395,7.7075,6678800,0
+FISV.US,D,20000502,000000,7.655,7.73,7.5,7.52,5956400,0
+FISV.US,D,20000503,000000,7.5,7.52,6.9175,7.125,5278800,0
+FISV.US,D,20000504,000000,7.095,7.645,7.0825,7.51,4736400,0
+FISV.US,D,20000505,000000,7.4375,7.8025,7.3325,7.6775,7236000,0
+FISV.US,D,20000508,000000,7.5425,7.5825,7.2925,7.3025,2653600,0
+FISV.US,D,20000509,000000,7.3225,7.4175,7.0725,7.395,3192000,0
+FISV.US,D,20000510,000000,7.3325,7.3325,7,7.01,2920000,0
+FISV.US,D,20000511,000000,7.105,7.28,7,7.27,3653200,0
+FISV.US,D,20000512,000000,7.2925,7.5625,7.1675,7.3225,4818800,0
+FISV.US,D,20000515,000000,7.3125,7.52,7.1675,7.51,3611600,0
+FISV.US,D,20000516,000000,7.52,7.6975,7.52,7.635,5877600,0
+FISV.US,D,20000517,000000,7.5,7.5425,7.355,7.48,2604800,0
+FISV.US,D,20000518,000000,7.53,7.595,7.01,7.01,3140400,0
+FISV.US,D,20000519,000000,6.855,7.0625,6.75,6.78,1816000,0
+FISV.US,D,20000522,000000,6.8125,7.01,6.3325,6.98,4382000,0
+FISV.US,D,20000523,000000,7.01,7.155,6.5625,6.5625,2247600,0
+FISV.US,D,20000524,000000,6.5625,7.4575,6.4475,7.4575,5282000,0
+FISV.US,D,20000525,000000,7.48,7.5425,6.9175,6.97,4850000,0
+FISV.US,D,20000526,000000,6.98,7.1975,6.9275,7.095,3306000,0
+FISV.US,D,20000530,000000,7.1875,7.8325,7.1725,7.7075,5348000,0
+FISV.US,D,20000531,000000,7.655,8.105,7.645,7.7925,5504800,0
+FISV.US,D,20000601,000000,7.7925,8.105,7.6675,7.9375,2932400,0
+FISV.US,D,20000602,000000,8.02,8.0825,7.865,7.895,3942400,0
+FISV.US,D,20000605,000000,7.8325,8.0825,7.8125,7.97,3782800,0
+FISV.US,D,20000606,000000,7.875,7.9575,7.605,7.635,2835600,0
+FISV.US,D,20000607,000000,7.615,8.145,7.48,8.135,5202400,0
+FISV.US,D,20000608,000000,8.095,8.135,7.845,7.905,3400400,0
+FISV.US,D,20000609,000000,7.9375,8.02,7.8325,7.9175,2026400,0
+FISV.US,D,20000612,000000,7.8325,7.845,7.5525,7.655,1447200,0
+FISV.US,D,20000613,000000,7.625,8.01,7.5625,7.99,2378000,0
+FISV.US,D,20000614,000000,7.98,8.01,7.6875,7.72,2172800,0
+FISV.US,D,20000615,000000,7.74,8.1775,7.51,8.1775,3650800,0
+FISV.US,D,20000616,000000,8.3125,8.395,7.875,8.0625,7494400,0
+FISV.US,D,20000619,000000,8.0625,8.25,7.75,8.23,2224400,0
+FISV.US,D,20000620,000000,8.22,8.25,7.9375,8.0725,2219600,0
+FISV.US,D,20000621,000000,8.01,8.03,7.5625,7.8225,3714400,0
+FISV.US,D,20000622,000000,7.845,7.875,7.5425,7.5625,3086800,0
+FISV.US,D,20000623,000000,7.5725,7.5725,7.1675,7.22,3452000,0
+FISV.US,D,20000626,000000,7.3125,7.405,6.97,7.405,3229200,0
+FISV.US,D,20000627,000000,7.4,7.4575,7.23,7.2925,3471600,0
+FISV.US,D,20000628,000000,7.4175,7.75,7.355,7.74,1606000,0
+FISV.US,D,20000629,000000,7.65,8.0525,7.5825,7.645,3786800,0
+FISV.US,D,20000630,000000,7.6875,7.8125,7.1675,7.2075,3559600,0
+FISV.US,D,20000703,000000,7.3325,7.75,7.25,7.49,1017200,0
+FISV.US,D,20000705,000000,7.49,7.5625,7.115,7.125,2214000,0
+FISV.US,D,20000706,000000,7.22,7.875,7.1975,7.72,3269200,0
+FISV.US,D,20000707,000000,7.7775,7.855,7.5825,7.625,2460800,0
+FISV.US,D,20000710,000000,7.655,7.6675,7.4175,7.5625,1424800,0
+FISV.US,D,20000711,000000,7.5425,8.0625,7.5425,7.98,3002800,0
+FISV.US,D,20000712,000000,7.98,8.02,7.76,7.845,1390400,0
+FISV.US,D,20000713,000000,7.7925,7.8125,7.49,7.5,2180800,0
+FISV.US,D,20000714,000000,7.5625,7.77,7.3325,7.74,3482000,0
+FISV.US,D,20000717,000000,7.6875,7.895,7.625,7.76,1343200,0
+FISV.US,D,20000718,000000,7.8325,7.875,7.605,7.6675,1994000,0
+FISV.US,D,20000719,000000,7.77,8.105,7.74,8,4004000,0
+FISV.US,D,20000720,000000,7.99,8.23,7.98,8.2075,3084800,0
+FISV.US,D,20000721,000000,8.25,8.345,8.105,8.125,2367200,0
+FISV.US,D,20000724,000000,8.105,8.27,7.9175,8,2025600,0
+FISV.US,D,20000725,000000,7.98,8.77,7.77,8.75,6387200,0
+FISV.US,D,20000726,000000,8.6975,8.75,8.4175,8.6675,5220400,0
+FISV.US,D,20000727,000000,8.6775,8.8225,8.4175,8.605,4614400,0
+FISV.US,D,20000728,000000,8.5675,8.625,8.3225,8.355,3000400,0
+FISV.US,D,20000731,000000,8.4375,9.5,8.4275,9.3025,8245600,0
+FISV.US,D,20000801,000000,9.2075,9.4175,8.855,8.98,5536000,0
+FISV.US,D,20000802,000000,9,9.2925,8.75,9.23,6104400,0
+FISV.US,D,20000803,000000,9.125,9.2075,9.03,9.1875,4727200,0
+FISV.US,D,20000804,000000,9.105,9.49,8.9375,9.1775,4534000,0
+FISV.US,D,20000807,000000,9.155,9.1775,8.885,8.97,3335200,0
+FISV.US,D,20000808,000000,8.9375,9,8.635,8.72,2763600,0
+FISV.US,D,20000809,000000,8.8325,8.8325,8.42,8.52,3314400,0
+FISV.US,D,20000810,000000,8.5425,8.9275,8.375,8.6975,3123200,0
+FISV.US,D,20000811,000000,8.6975,8.955,8.5,8.895,4479200,0
+FISV.US,D,20000814,000000,8.9575,9.25,8.885,9.23,3822800,0
+FISV.US,D,20000815,000000,9.1975,9.2075,8.77,8.8325,2298800,0
+FISV.US,D,20000816,000000,8.895,9.0425,8.77,8.895,3887200,0
+FISV.US,D,20000817,000000,8.895,9.1675,8.7925,9.115,2790000,0
+FISV.US,D,20000818,000000,8.9425,9.1675,8.8325,9,1985200,0
+FISV.US,D,20000821,000000,9,9.25,8.9575,9.165,4882400,0
+FISV.US,D,20000822,000000,9.1975,9.3325,8.9575,8.99,2602800,0
+FISV.US,D,20000823,000000,8.9575,8.97,8.7075,8.75,4205600,0
+FISV.US,D,20000824,000000,8.74,8.875,8.645,8.7075,4029200,0
+FISV.US,D,20000825,000000,8.7075,8.7125,8.28,8.405,4549600,0
+FISV.US,D,20000828,000000,8.4,8.74,8.3125,8.545,4064400,0
+FISV.US,D,20000829,000000,8.5525,8.74,8.3325,8.74,3011600,0
+FISV.US,D,20000830,000000,8.6925,9.03,8.5825,9.03,2642400,0
+FISV.US,D,20000831,000000,8.9425,9.125,8.9175,9.03,1758400,0
+FISV.US,D,20000901,000000,9.135,9.1675,8.6675,8.9375,3326000,0
+FISV.US,D,20000905,000000,8.98,9.02,8.6875,8.99,3376000,0
+FISV.US,D,20000906,000000,9,9.115,8.77,8.905,1980400,0
+FISV.US,D,20000907,000000,8.9375,9.1775,8.9175,9.1675,1415200,0
+FISV.US,D,20000908,000000,8.8325,9.3,8.8325,8.98,3957200,0
+FISV.US,D,20000911,000000,8.9275,9.22,8.875,8.97,2455200,0
+FISV.US,D,20000912,000000,8.9475,9.23,8.9475,9.0725,2679600,0
+FISV.US,D,20000913,000000,9.0425,9.668,9,9.28,3403200,0
+FISV.US,D,20000914,000000,9.27,9.395,8.905,9.145,4154800,0
+FISV.US,D,20000915,000000,9.145,9.375,9.105,9.3225,5499200,0
+FISV.US,D,20000918,000000,9.355,9.405,8.74,9.0625,2438800,0
+FISV.US,D,20000919,000000,9.115,9.375,9.0625,9.115,2450400,0
+FISV.US,D,20000920,000000,9.155,9.395,9.095,9.1775,3474800,0
+FISV.US,D,20000921,000000,9.22,9.698,9.105,9.562,3300400,0
+FISV.US,D,20000922,000000,9.552,10.155,9.552,10.095,7142400,0
+FISV.US,D,20000925,000000,10.23,10.332,10.082,10.105,6372000,0
+FISV.US,D,20000926,000000,10.105,10.145,9.77,9.855,3750400,0
+FISV.US,D,20000927,000000,9.84,10.208,9.562,10.178,8046400,0
+FISV.US,D,20000928,000000,10.24,10.688,9.3325,10.355,8924400,0
+FISV.US,D,20000929,000000,10.332,10.332,9.958,9.98,5689200,0
+FISV.US,D,20001002,000000,10.02,10.02,9.53,9.668,3347200,0
+FISV.US,D,20001003,000000,9.762,9.895,9.3025,9.375,2560400,0
+FISV.US,D,20001004,000000,9.3275,9.812,9.3025,9.4575,3864000,0
+FISV.US,D,20001005,000000,9.4525,10.302,9.375,10.095,6426000,0
+FISV.US,D,20001006,000000,10.115,10.292,9.595,9.625,3367200,0
+FISV.US,D,20001009,000000,9.625,10.208,9.582,10.125,2977600,0
+FISV.US,D,20001010,000000,10.208,10.25,9.582,9.645,3326800,0
+FISV.US,D,20001011,000000,9.53,10,9.385,9.4575,4065200,0
+FISV.US,D,20001012,000000,9.3325,9.875,9.0825,9.1975,4135600,0
+FISV.US,D,20001013,000000,9.26,9.668,9.1675,9.625,2593200,0
+FISV.US,D,20001016,000000,9.542,9.688,9.3125,9.595,1730800,0
+FISV.US,D,20001017,000000,9.745,9.918,9.365,9.47,4309600,0
+FISV.US,D,20001018,000000,9.47,9.832,9.155,9.552,2672000,0
+FISV.US,D,20001019,000000,9.76,10.062,9.4575,10.062,3551200,0
+FISV.US,D,20001020,000000,10.042,10.438,10,10.155,3386000,0
+FISV.US,D,20001023,000000,10.095,10.115,9.48,9.635,2937600,0
+FISV.US,D,20001024,000000,8.6675,8.6675,7.2925,7.76,44615600,0
+FISV.US,D,20001025,000000,7.75,8.145,7.6675,8.115,9766000,0
+FISV.US,D,20001026,000000,8.1675,8.4475,8.125,8.4175,9009600,0
+FISV.US,D,20001027,000000,8.355,8.52,8,8.1675,3259600,0
+FISV.US,D,20001030,000000,8,8.4575,7.9575,8.375,3415200,0
+FISV.US,D,20001031,000000,8.38,8.78,8.3325,8.74,6278400,0
+FISV.US,D,20001101,000000,8.74,8.75,8.605,8.73,5530800,0
+FISV.US,D,20001102,000000,8.6975,8.8125,8.605,8.6775,3460400,0
+FISV.US,D,20001103,000000,8.7075,8.7075,8.3125,8.355,1631600,0
+FISV.US,D,20001106,000000,8.405,8.4575,7.885,8,5563600,0
+FISV.US,D,20001107,000000,8.0725,8.75,7.9475,8.72,3211200,0
+FISV.US,D,20001108,000000,8.5825,8.595,8.095,8.115,2099600,0
+FISV.US,D,20001109,000000,8.0725,8.385,7.97,8.3325,1606800,0
+FISV.US,D,20001110,000000,8.2125,8.52,8.03,8.0425,2295600,0
+FISV.US,D,20001113,000000,7.99,8.5,7.5825,8.145,5911200,0
+FISV.US,D,20001114,000000,8.23,8.4575,7.9475,8.4275,3032800,0
+FISV.US,D,20001115,000000,8.375,8.4175,8.1775,8.3325,3273200,0
+FISV.US,D,20001116,000000,8.3275,8.5,8.1675,8.1775,1955200,0
+FISV.US,D,20001117,000000,8.1775,8.395,7.9175,8.27,2676000,0
+FISV.US,D,20001120,000000,8.25,8.3325,7.9375,8.28,4064400,0
+FISV.US,D,20001121,000000,8.3225,8.395,8.1975,8.3225,3994400,0
+FISV.US,D,20001122,000000,8.26,8.3225,7.9175,7.9275,4227600,0
+FISV.US,D,20001124,000000,7.9225,8.25,7.92,8.25,958400,0
+FISV.US,D,20001127,000000,8.3325,8.405,8.2075,8.345,2713600,0
+FISV.US,D,20001128,000000,8.1675,8.4825,8.145,8.1925,3350000,0
+FISV.US,D,20001129,000000,8.1975,8.7925,8.145,8.7075,4715200,0
+FISV.US,D,20001130,000000,8.5425,9.3225,8.52,9.3125,11336000,0
+FISV.US,D,20001201,000000,9.48,9.562,9.125,9.2075,4326800,0
+FISV.US,D,20001204,000000,9.1675,9.552,8.7925,9.375,4096400,0
+FISV.US,D,20001205,000000,9.4475,9.75,9.01,9.52,4205200,0
+FISV.US,D,20001206,000000,9.52,9.53,9.3325,9.4475,4203600,0
+FISV.US,D,20001207,000000,9.53,10,9.4375,9.865,4062400,0
+FISV.US,D,20001208,000000,9.952,9.958,8.77,9.355,12680800,0
+FISV.US,D,20001211,000000,9.375,9.405,8.27,8.645,9359200,0
+FISV.US,D,20001212,000000,8.605,8.885,8.405,8.5825,5932800,0
+FISV.US,D,20001213,000000,8.51,8.74,8.4575,8.53,5004000,0
+FISV.US,D,20001214,000000,8.51,8.78,8.47,8.51,5601600,0
+FISV.US,D,20001215,000000,8.4175,8.865,8.125,8.5625,9771600,0
+FISV.US,D,20001218,000000,8.6675,8.7075,8.155,8.1875,5208400,0
+FISV.US,D,20001219,000000,8.23,8.5825,7.895,7.9275,4964000,0
+FISV.US,D,20001220,000000,7.76,7.9575,7.24,7.25,6306800,0
+FISV.US,D,20001221,000000,7.4375,8.01,7.4175,7.615,5296000,0
+FISV.US,D,20001222,000000,7.8025,8.24,7.645,8,3850400,0
+FISV.US,D,20001226,000000,8.0525,8.25,7.97,8.125,1589600,0
+FISV.US,D,20001227,000000,8.125,8.4375,7.855,8.22,3094400,0
+FISV.US,D,20001228,000000,8.2075,8.4175,8.02,8.405,2679200,0
+FISV.US,D,20001229,000000,8.4175,8.4275,7.8125,7.905,3236800,0
+FISV.US,D,20010102,000000,7.9775,7.98,7.27,7.395,4142000,0
+FISV.US,D,20010103,000000,7.3125,8.3025,7.2925,7.8125,6157200,0
+FISV.US,D,20010104,000000,7.625,8.0625,7.5625,7.75,3784400,0
+FISV.US,D,20010105,000000,7.7075,7.8225,7.5825,7.6675,4373600,0
+FISV.US,D,20010108,000000,7.73,8.1875,7.6675,8.14,3355600,0
+FISV.US,D,20010109,000000,8.155,8.49,8.125,8.3225,3975200,0
+FISV.US,D,20010110,000000,8.1875,8.4375,7.75,8.385,3676000,0
+FISV.US,D,20010111,000000,8.355,8.4575,8.0825,8.1675,2479200,0
+FISV.US,D,20010112,000000,8.125,8.24,7.7925,7.9575,4642800,0
+FISV.US,D,20010116,000000,7.8325,7.9175,7.635,7.6975,2711200,0
+FISV.US,D,20010117,000000,7.775,8.0425,7.75,8,5191200,0
+FISV.US,D,20010118,000000,7.9575,8.2075,7.7075,8.155,3306800,0
+FISV.US,D,20010119,000000,8.2075,8.23,7.645,7.77,4295200,0
+FISV.US,D,20010122,000000,7.73,7.875,7.5,7.77,5293600,0
+FISV.US,D,20010123,000000,7.6775,8.73,7.645,8.6975,7780000,0
+FISV.US,D,20010124,000000,8.5425,8.74,8.2925,8.6675,6125200,0
+FISV.US,D,20010125,000000,8.625,8.8125,8.375,8.4275,2318400,0
+FISV.US,D,20010126,000000,8.395,8.8025,8.375,8.625,1489200,0
+FISV.US,D,20010129,000000,8.52,9.0625,8.4575,9.0525,2212400,0
+FISV.US,D,20010130,000000,8.9275,8.9275,8.5825,8.8025,1671600,0
+FISV.US,D,20010131,000000,8.77,8.905,8.365,8.635,2300000,0
+FISV.US,D,20010201,000000,8.4575,8.8725,8.375,8.7075,2330800,0
+FISV.US,D,20010202,000000,8.7075,8.8225,8.47,8.47,1630400,0
+FISV.US,D,20010205,000000,8.4575,8.78,8.4575,8.7075,1444000,0
+FISV.US,D,20010206,000000,8.6775,9.115,8.6675,8.9575,2660800,0
+FISV.US,D,20010207,000000,8.97,9.105,8.8025,8.99,2808000,0
+FISV.US,D,20010208,000000,9.0525,9.145,8.8325,8.875,2901600,0
+FISV.US,D,20010209,000000,8.855,9.0725,8.845,8.9175,2470000,0
+FISV.US,D,20010212,000000,8.98,9.3325,8.97,9.0725,2207600,0
+FISV.US,D,20010213,000000,8.9575,9.375,8.855,8.855,2072400,0
+FISV.US,D,20010214,000000,8.845,9.27,8.77,9.26,4952400,0
+FISV.US,D,20010215,000000,9.25,9.395,9.105,9.28,6141200,0
+FISV.US,D,20010216,000000,9.0525,9.3325,9.01,9.2925,2902800,0
+FISV.US,D,20010220,000000,9.3325,9.552,9.2925,9.5,3646800,0
+FISV.US,D,20010221,000000,9.53,9.678,9.0725,9.145,5306400,0
+FISV.US,D,20010222,000000,9.22,9.25,8.77,8.8325,7272000,0
+FISV.US,D,20010223,000000,8.905,9,8.5425,9,5292800,0
+FISV.US,D,20010226,000000,8.99,9.1675,8.6675,8.75,5349600,0
+FISV.US,D,20010227,000000,8.74,8.875,8.4575,8.52,4961600,0
+FISV.US,D,20010228,000000,8.5725,8.5725,8.105,8.25,7380800,0
+FISV.US,D,20010301,000000,8.25,8.25,8.0825,8.1675,5684000,0
+FISV.US,D,20010302,000000,8.1875,8.25,7.9175,7.9175,4213600,0
+FISV.US,D,20010305,000000,7.9375,8.25,7.9175,8.1875,4888000,0
+FISV.US,D,20010306,000000,8.27,8.375,7.9475,8.0825,3144800,0
+FISV.US,D,20010307,000000,8.1675,8.2925,8.02,8.1975,3257200,0
+FISV.US,D,20010308,000000,8.22,8.23,8.105,8.115,1940800,0
+FISV.US,D,20010309,000000,8.1675,8.1675,7.8325,7.98,1694000,0
+FISV.US,D,20010312,000000,7.9175,8.03,7.5,7.52,2498800,0
+FISV.US,D,20010313,000000,7.655,7.99,7.5625,7.76,5026000,0
+FISV.US,D,20010314,000000,7.7075,8.0425,7.5425,7.8125,2405600,0
+FISV.US,D,20010315,000000,7.865,8.02,7.845,7.9175,2409600,0
+FISV.US,D,20010316,000000,7.8325,7.865,7.3025,7.5425,5710000,0
+FISV.US,D,20010319,000000,7.5725,8.03,7.49,8,3552400,0
+FISV.US,D,20010320,000000,8.03,8.3025,7.7075,7.77,3904400,0
+FISV.US,D,20010321,000000,7.73,8,7.52,7.6975,3711600,0
+FISV.US,D,20010322,000000,7.6675,8.0825,7.6675,7.895,4316000,0
+FISV.US,D,20010323,000000,7.97,8.105,7.7075,7.9275,4218400,0
+FISV.US,D,20010326,000000,8,8.1675,7.77,7.905,2887600,0
+FISV.US,D,20010327,000000,7.9,8.23,7.7925,8.145,3277200,0
+FISV.US,D,20010328,000000,8.2925,8.405,8.095,8.145,16203600,0
+FISV.US,D,20010329,000000,8.115,8.24,8.03,8.1975,10614000,0
+FISV.US,D,20010330,000000,8.2925,8.2925,7.375,7.455,89672000,0
+FISV.US,D,20010402,000000,7.705,7.9375,7.625,7.875,15363200,0
+FISV.US,D,20010403,000000,7.77,7.78,7.53,7.5725,7484000,0
+FISV.US,D,20010404,000000,7.595,8.0425,7.5425,7.635,18428000,0
+FISV.US,D,20010405,000000,7.8225,8.125,7.72,8.0625,8586000,0
+FISV.US,D,20010406,000000,7.9425,8.02,7.7075,7.99,5217200,0
+FISV.US,D,20010409,000000,8.015,8.175,7.9675,8.1725,2845600,0
+FISV.US,D,20010410,000000,8.2075,8.345,8.2025,8.3325,4732800,0
+FISV.US,D,20010411,000000,8.375,8.38,7.8,7.9475,6394400,0
+FISV.US,D,20010412,000000,7.8775,8.08,7.775,8.0275,4101200,0
+FISV.US,D,20010416,000000,8.0425,8.1175,7.76,7.8775,3692400,0
+FISV.US,D,20010417,000000,7.83,8.1575,7.83,8.095,4633200,0
+FISV.US,D,20010418,000000,8.19,8.8225,8.1675,8.5075,5441600,0
+FISV.US,D,20010419,000000,8.5375,8.56,8.25,8.38,5011200,0
+FISV.US,D,20010420,000000,8.2975,8.4375,8.1,8.43,3742000,0
+FISV.US,D,20010423,000000,8.4475,8.5725,8.405,8.445,3305600,0
+FISV.US,D,20010424,000000,8.5075,8.7925,8.3925,8.3975,3575600,0
+FISV.US,D,20010425,000000,8.4175,9.14,8.4175,9.05,6076000,0
+FISV.US,D,20010426,000000,9.0625,9.0825,8.75,8.87,3436800,0
+FISV.US,D,20010427,000000,8.8975,9.015,8.8075,8.8825,2298800,0
+FISV.US,D,20010430,000000,8.9925,9.4475,8.9275,9.2225,4844800,0
+FISV.US,D,20010501,000000,9.1,9.1,8.8075,9.065,5127600,0
+FISV.US,D,20010502,000000,9.1225,9.2125,8.5875,8.6675,5464400,0
+FISV.US,D,20010503,000000,8.625,8.765,8.555,8.6425,3031200,0
+FISV.US,D,20010504,000000,8.5575,8.9225,8.4175,8.8325,2749200,0
+FISV.US,D,20010507,000000,8.7525,8.9175,8.6675,8.805,4540400,0
+FISV.US,D,20010508,000000,8.875,8.8925,8.64,8.8025,3187600,0
+FISV.US,D,20010509,000000,8.7675,8.875,8.65,8.6825,2570800,0
+FISV.US,D,20010510,000000,8.6675,8.85,8.5375,8.6725,3079200,0
+FISV.US,D,20010511,000000,8.6075,8.7675,8.6,8.7,2772400,0
+FISV.US,D,20010514,000000,8.6575,8.8475,8.63,8.7025,2016400,0
+FISV.US,D,20010515,000000,8.705,8.9,8.6975,8.7375,2151600,0
+FISV.US,D,20010516,000000,8.7875,9.1825,8.6375,9.165,3720400,0
+FISV.US,D,20010517,000000,9.125,9.2025,9.0325,9.0925,5190800,0
+FISV.US,D,20010518,000000,9.0825,9.125,8.975,9.0125,2598000,0
+FISV.US,D,20010521,000000,9.185,9.582,9.1825,9.568,6094800,0
+FISV.US,D,20010522,000000,9.568,9.58,9.36,9.548,2907200,0
+FISV.US,D,20010523,000000,9.508,9.542,9.13,9.3025,3148000,0
+FISV.US,D,20010524,000000,9.0925,9.4775,9.0625,9.2075,5636800,0
+FISV.US,D,20010525,000000,9.24,9.2925,8.9575,8.9625,2726000,0
+FISV.US,D,20010529,000000,9.0025,9.1325,8.925,8.96,5135600,0
+FISV.US,D,20010530,000000,8.925,9.1225,8.9,9.1125,4194800,0
+FISV.US,D,20010531,000000,9.1025,9.4175,9.1025,9.185,4504000,0
+FISV.US,D,20010601,000000,9.2075,9.4325,9,9.34,2805600,0
+FISV.US,D,20010604,000000,9.3975,9.4825,9.1675,9.3975,1569200,0
+FISV.US,D,20010605,000000,9.4,9.582,9.3275,9.522,2743200,0
+FISV.US,D,20010606,000000,9.4925,9.668,9.1025,9.2925,2887200,0
+FISV.US,D,20010607,000000,9.3175,9.4125,9.155,9.3675,1656800,0
+FISV.US,D,20010608,000000,9.4975,9.5,9.0825,9.2025,2393600,0
+FISV.US,D,20010611,000000,9.2025,9.4575,9.1825,9.3825,3522000,0
+FISV.US,D,20010612,000000,9.3775,9.582,9.0275,9.4675,3505200,0
+FISV.US,D,20010613,000000,9.522,9.875,9.5,9.635,5324000,0
+FISV.US,D,20010614,000000,9.602,9.608,9.2475,9.2875,4270800,0
+FISV.US,D,20010615,000000,9.27,9.692,9.1375,9.528,7457600,0
+FISV.US,D,20010618,000000,9.538,9.85,9.5,9.758,3426800,0
+FISV.US,D,20010619,000000,9.79,10.038,9.775,10.015,7593600,0
+FISV.US,D,20010620,000000,10,10.3,9.945,10.248,9492000,0
+FISV.US,D,20010621,000000,10.232,10.375,10.082,10.14,7211200,0
+FISV.US,D,20010622,000000,10.14,10.25,9.945,10.108,6297600,0
+FISV.US,D,20010625,000000,10.18,10.342,10.178,10.34,3568000,0
+FISV.US,D,20010626,000000,10.185,10.408,10.145,10.398,5632400,0
+FISV.US,D,20010627,000000,10.375,10.382,10.208,10.34,4452800,0
+FISV.US,D,20010628,000000,10.348,10.64,10.338,10.518,7260800,0
+FISV.US,D,20010629,000000,10.408,10.772,10.315,10.662,4666400,0
+FISV.US,D,20010702,000000,10.5,10.5,10.175,10.258,7161200,0
+FISV.US,D,20010703,000000,10.168,10.168,9.888,9.918,4526000,0
+FISV.US,D,20010705,000000,9.872,9.932,9.485,9.605,6528400,0
+FISV.US,D,20010706,000000,9.592,9.9,9.47,9.755,7049600,0
+FISV.US,D,20010709,000000,9.768,10.05,9.75,9.99,6110800,0
+FISV.US,D,20010710,000000,10.018,10.13,9.912,9.99,5274400,0
+FISV.US,D,20010711,000000,9.875,10.29,9.85,10.268,5672400,0
+FISV.US,D,20010712,000000,10.312,10.532,10.23,10.53,4592400,0
+FISV.US,D,20010713,000000,10.412,10.418,10.112,10.175,4265600,0
+FISV.US,D,20010716,000000,10.175,10.332,10.008,10.035,2852400,0
+FISV.US,D,20010717,000000,10.118,10.292,9.992,10.14,3458800,0
+FISV.US,D,20010718,000000,10.178,10.188,9.915,10.008,2438800,0
+FISV.US,D,20010719,000000,10.162,10.332,10.115,10.318,2951200,0
+FISV.US,D,20010720,000000,10.248,10.332,10.175,10.208,2726000,0
+FISV.US,D,20010723,000000,10.225,10.25,9.882,9.99,4141200,0
+FISV.US,D,20010724,000000,9.98,10,9.0575,9.662,17321600,0
+FISV.US,D,20010725,000000,9.672,9.672,9.3875,9.618,10444000,0
+FISV.US,D,20010726,000000,9.568,9.588,9.3925,9.505,6884800,0
+FISV.US,D,20010727,000000,9.5,9.508,9.3825,9.502,4204800,0
+FISV.US,D,20010730,000000,9.51,9.675,9.4175,9.562,3475200,0
+FISV.US,D,20010731,000000,9.602,9.772,9.3225,9.562,4351200,0
+FISV.US,D,20010801,000000,9.54,9.55,9.2075,9.3625,8363600,0
+FISV.US,D,20010802,000000,9.0825,9.3075,9.0075,9.25,5830800,0
+FISV.US,D,20010803,000000,9.34,9.35,9.0175,9.1475,6874800,0
+FISV.US,D,20010806,000000,9.1175,9.2,9,9.1125,3359600,0
+FISV.US,D,20010807,000000,9.1275,9.2175,9.0575,9.1175,3835200,0
+FISV.US,D,20010808,000000,9,9.1675,8.83,8.8975,3502400,0
+FISV.US,D,20010809,000000,8.8775,9.0825,8.85,8.985,2364400,0
+FISV.US,D,20010810,000000,8.9675,9.0925,8.8075,8.9875,3181600,0
+FISV.US,D,20010813,000000,8.9575,9.25,8.9525,9.2025,2908800,0
+FISV.US,D,20010814,000000,9.2325,9.3475,9.085,9.215,2704400,0
+FISV.US,D,20010815,000000,9.25,9.3175,9.0725,9.17,2118800,0
+FISV.US,D,20010816,000000,9.015,9.1675,8.9975,9.1075,3220000,0
+FISV.US,D,20010817,000000,8.9175,9.0925,8.76,8.8225,2511600,0
+FISV.US,D,20010820,000000,8.88,9.0275,8.7975,9.0075,2599200,0
+FISV.US,D,20010821,000000,8.9825,9.05,8.8425,8.88,2851600,0
+FISV.US,D,20010822,000000,8.895,9.1325,8.8325,9.0775,2362400,0
+FISV.US,D,20010823,000000,9.12,9.21,8.98,9,2250000,0
+FISV.US,D,20010824,000000,9.0075,9.375,9,9.2675,3433600,0
+FISV.US,D,20010827,000000,9.2175,9.49,9.1975,9.41,2621600,0
+FISV.US,D,20010828,000000,9.4325,9.465,9.0725,9.0875,2897600,0
+FISV.US,D,20010829,000000,9.0875,9.2325,8.985,9.1275,1697600,0
+FISV.US,D,20010830,000000,9.165,9.3675,8.9875,9.0425,2368000,0
+FISV.US,D,20010831,000000,9.0325,9.2475,9.0175,9.0275,2157200,0
+FISV.US,D,20010904,000000,9,9.1325,8.5375,8.555,8375200,0
+FISV.US,D,20010905,000000,8.575,8.705,8.4125,8.64,6942400,0
+FISV.US,D,20010906,000000,8.51,8.715,8.27,8.495,7354400,0
+FISV.US,D,20010907,000000,8.3,8.5925,8.1925,8.4575,6054800,0
+FISV.US,D,20010910,000000,8.265,8.6425,8.22,8.55,4292800,0
+FISV.US,D,20010917,000000,8.0375,8.525,7.875,8.2475,8541600,0
+FISV.US,D,20010918,000000,8.3125,8.7475,8.23,8.55,7074800,0
+FISV.US,D,20010919,000000,8.6025,8.8125,8.125,8.5375,7142400,0
+FISV.US,D,20010920,000000,8.41,8.6,8.125,8.18,5398000,0
+FISV.US,D,20010921,000000,7.5275,8.6325,7.5125,8.3,9824800,0
+FISV.US,D,20010924,000000,8.4,8.735,8.385,8.5975,4336000,0
+FISV.US,D,20010925,000000,8.5375,8.6375,8.125,8.3675,4729200,0
+FISV.US,D,20010926,000000,8.475,8.5875,8.0275,8.2425,3192400,0
+FISV.US,D,20010927,000000,8.24,8.6875,7.9525,8.5975,4270000,0
+FISV.US,D,20010928,000000,8.6375,8.8875,8.4375,8.55,9094800,0
+FISV.US,D,20011001,000000,8.4575,8.4575,7.89,7.9975,11658400,0
+FISV.US,D,20011002,000000,7.975,8.02,7.63,7.9825,9309200,0
+FISV.US,D,20011003,000000,7.7375,8.7875,7.575,8.605,8925600,0
+FISV.US,D,20011004,000000,8.675,8.9075,8.3,8.3775,10536400,0
+FISV.US,D,20011005,000000,8.415,8.765,8.305,8.7025,4951600,0
+FISV.US,D,20011008,000000,8.5875,8.8,8.2825,8.4725,3684000,0
+FISV.US,D,20011009,000000,8.4875,8.85,8.4125,8.455,4208400,0
+FISV.US,D,20011010,000000,8.53,9.07,8.53,9.0375,5784400,0
+FISV.US,D,20011011,000000,9.0725,9.075,8.7525,8.975,7605600,0
+FISV.US,D,20011012,000000,8.955,8.975,8.3275,8.7625,4805200,0
+FISV.US,D,20011015,000000,8.6375,8.8425,8.4825,8.755,3411200,0
+FISV.US,D,20011016,000000,8.835,8.9375,8.5275,8.78,5822400,0
+FISV.US,D,20011017,000000,8.98,9.0625,8.3475,8.5675,6944800,0
+FISV.US,D,20011018,000000,8.54,8.8125,8.375,8.805,5719200,0
+FISV.US,D,20011019,000000,8.6525,9.0225,8.65,9.0025,3714800,0
+FISV.US,D,20011022,000000,8.9875,9.085,8.8475,8.98,6108800,0
+FISV.US,D,20011023,000000,9.1525,9.622,9.125,9.502,13195200,0
+FISV.US,D,20011024,000000,9.565,9.968,9.4375,9.5,8854000,0
+FISV.US,D,20011025,000000,9.425,9.822,9.325,9.778,6228800,0
+FISV.US,D,20011026,000000,9.775,9.938,9.4875,9.508,4980000,0
+FISV.US,D,20011029,000000,9.425,9.4925,9.1875,9.225,5326800,0
+FISV.US,D,20011030,000000,9.2025,9.325,9.0425,9.1375,4681600,0
+FISV.US,D,20011031,000000,9.14,9.562,9.1375,9.2975,4706800,0
+FISV.US,D,20011101,000000,9.2525,9.732,9.0975,9.575,4259600,0
+FISV.US,D,20011102,000000,9.4975,9.76,9.375,9.718,2291200,0
+FISV.US,D,20011105,000000,9.792,10.065,9.745,10.062,5964000,0
+FISV.US,D,20011106,000000,9.972,10.288,9.785,10.248,5555600,0
+FISV.US,D,20011107,000000,10.212,10.328,9.968,10.058,5832000,0
+FISV.US,D,20011108,000000,10.245,10.338,9.938,10.01,6041200,0
+FISV.US,D,20011109,000000,10,10.01,9.795,9.962,4908800,0
+FISV.US,D,20011112,000000,9.882,9.948,9.562,9.898,4314800,0
+FISV.US,D,20011113,000000,9.965,10.192,9.942,10.068,4795600,0
+FISV.US,D,20011114,000000,10.215,10.245,9.9,10.085,2781600,0
+FISV.US,D,20011115,000000,10.04,10.185,9.912,10.055,4883600,0
+FISV.US,D,20011116,000000,10.12,10.125,9.692,9.892,5077200,0
+FISV.US,D,20011119,000000,9.908,10.015,9.825,9.898,4349600,0
+FISV.US,D,20011120,000000,9.888,9.898,9.625,9.778,4714000,0
+FISV.US,D,20011121,000000,9.725,9.938,9.698,9.81,3676800,0
+FISV.US,D,20011123,000000,9.812,10.028,9.76,9.922,1101200,0
+FISV.US,D,20011126,000000,9.998,10.11,9.885,10.025,7396400,0
+FISV.US,D,20011127,000000,9.978,10.03,9.69,9.818,4073600,0
+FISV.US,D,20011128,000000,9.81,9.89,9.562,9.6,4246800,0
+FISV.US,D,20011129,000000,9.588,9.75,9.4575,9.735,4121600,0
+FISV.US,D,20011130,000000,9.738,9.782,9.525,9.77,4954000,0
+FISV.US,D,20011203,000000,9.75,9.825,9.625,9.7,4623600,0
+FISV.US,D,20011204,000000,9.7,9.925,9.65,9.898,5722800,0
+FISV.US,D,20011205,000000,9.968,10.438,9.95,10.3,8544000,0
+FISV.US,D,20011206,000000,10.365,10.538,10.232,10.48,4852000,0
+FISV.US,D,20011207,000000,10.458,10.58,10.315,10.43,3654800,0
+FISV.US,D,20011210,000000,10.375,10.612,10.25,10.422,5052800,0
+FISV.US,D,20011211,000000,10.465,10.588,10.338,10.49,3068000,0
+FISV.US,D,20011212,000000,10.448,10.618,10.338,10.518,5836800,0
+FISV.US,D,20011213,000000,10.448,10.48,10.225,10.272,4024800,0
+FISV.US,D,20011214,000000,10.225,10.438,10.212,10.32,3193200,0
+FISV.US,D,20011217,000000,10.422,10.97,10.362,10.942,7503600,0
+FISV.US,D,20011218,000000,10.98,11.152,10.898,11.098,7685600,0
+FISV.US,D,20011219,000000,11.058,11.125,10.818,11.085,4770000,0
+FISV.US,D,20011220,000000,10.998,11.012,10.822,10.822,5712800,0
+FISV.US,D,20011221,000000,11.062,11.088,10.568,10.63,10737200,0
+FISV.US,D,20011224,000000,10.618,10.75,10.612,10.675,3319600,0
+FISV.US,D,20011226,000000,10.74,10.782,10.64,10.7,4206800,0
+FISV.US,D,20011227,000000,10.7,10.872,10.68,10.705,3202400,0
+FISV.US,D,20011228,000000,10.7,10.965,10.675,10.905,6234400,0
+FISV.US,D,20011231,000000,10.93,10.935,10.512,10.58,6270000,0
+FISV.US,D,20020102,000000,10.625,10.8,10.372,10.722,7925600,0
+FISV.US,D,20020103,000000,10.705,10.808,10.455,10.625,12130400,0
+FISV.US,D,20020104,000000,10.618,10.675,10.425,10.462,7230800,0
+FISV.US,D,20020107,000000,10.458,10.675,10.39,10.55,7717200,0
+FISV.US,D,20020108,000000,10.598,10.6,10.442,10.538,3146800,0
+FISV.US,D,20020109,000000,10.55,10.682,10.35,10.388,5334800,0
+FISV.US,D,20020110,000000,10.31,10.54,10.192,10.425,7234400,0
+FISV.US,D,20020111,000000,10.492,10.655,10.172,10.5,5642000,0
+FISV.US,D,20020114,000000,10.452,10.55,10.29,10.378,3794400,0
+FISV.US,D,20020115,000000,10.42,10.752,10.408,10.718,4385600,0
+FISV.US,D,20020116,000000,10.735,10.75,10.425,10.428,5508000,0
+FISV.US,D,20020117,000000,10.438,10.868,10.43,10.802,6976400,0
+FISV.US,D,20020118,000000,10.71,10.845,10.482,10.498,6459200,0
+FISV.US,D,20020122,000000,10.522,10.59,10.358,10.4,6742000,0
+FISV.US,D,20020123,000000,10.425,10.875,10.382,10.825,8230400,0
+FISV.US,D,20020124,000000,10.825,10.875,10.63,10.812,7797200,0
+FISV.US,D,20020125,000000,10.79,10.822,10.505,10.625,3931200,0
+FISV.US,D,20020128,000000,10.752,10.768,10.478,10.592,4998000,0
+FISV.US,D,20020129,000000,10.625,10.65,10.012,10.235,6810400,0
+FISV.US,D,20020130,000000,10.258,10.485,10.15,10.472,5638400,0
+FISV.US,D,20020131,000000,10.478,10.63,10.365,10.61,4245200,0
+FISV.US,D,20020201,000000,10.572,10.575,10.118,10.22,6724800,0
+FISV.US,D,20020204,000000,10.175,10.312,9.962,10.282,6608400,0
+FISV.US,D,20020205,000000,10.318,10.688,10.318,10.412,6244400,0
+FISV.US,D,20020206,000000,10.46,10.55,10.238,10.5,6556000,0
+FISV.US,D,20020207,000000,10.462,10.65,10.288,10.31,5310000,0
+FISV.US,D,20020208,000000,10.325,10.612,10.25,10.6,6391600,0
+FISV.US,D,20020211,000000,10.518,10.538,10.2,10.295,6990400,0
+FISV.US,D,20020212,000000,10.248,10.4,10.022,10.268,5399600,0
+FISV.US,D,20020213,000000,10.305,10.492,10.225,10.392,3894400,0
+FISV.US,D,20020214,000000,10.395,10.55,10.318,10.43,4074800,0
+FISV.US,D,20020215,000000,10.502,10.555,10.252,10.275,2951600,0
+FISV.US,D,20020219,000000,10.272,10.348,9.902,9.98,5323600,0
+FISV.US,D,20020220,000000,10.062,10.26,9.988,10.198,3839200,0
+FISV.US,D,20020221,000000,10.14,10.23,9.925,9.97,4557200,0
+FISV.US,D,20020222,000000,10.092,10.475,10.055,10.43,6202000,0
+FISV.US,D,20020225,000000,10.418,10.732,10.375,10.725,5450000,0
+FISV.US,D,20020226,000000,10.712,10.725,10.288,10.542,6509600,0
+FISV.US,D,20020227,000000,10.612,10.71,10.375,10.402,3969200,0
+FISV.US,D,20020228,000000,10.462,10.85,10.45,10.685,8417600,0
+FISV.US,D,20020301,000000,10.725,11,10.638,10.982,6174000,0
+FISV.US,D,20020304,000000,11.04,11.175,10.932,11.11,9886800,0
+FISV.US,D,20020305,000000,11.04,11.118,10.81,10.822,8380000,0
+FISV.US,D,20020306,000000,10.79,11.088,10.752,11.002,4764000,0
+FISV.US,D,20020307,000000,11.06,11.338,10.99,11.225,8994800,0
+FISV.US,D,20020308,000000,11.342,11.395,11.02,11.158,9006800,0
+FISV.US,D,20020311,000000,11.138,11.46,11.062,11.405,6650000,0
+FISV.US,D,20020312,000000,11.342,11.558,11.25,11.485,5879200,0
+FISV.US,D,20020313,000000,11.475,11.57,11.175,11.218,5139600,0
+FISV.US,D,20020314,000000,11.198,11.355,11.15,11.205,4211200,0
+FISV.US,D,20020315,000000,11.308,11.5,11.262,11.49,8268400,0
+FISV.US,D,20020318,000000,11.492,11.81,11.365,11.622,7167600,0
+FISV.US,D,20020319,000000,11.725,11.775,11.565,11.65,2836000,0
+FISV.US,D,20020320,000000,11.6,11.668,11.338,11.372,5182400,0
+FISV.US,D,20020321,000000,11.342,11.5,11.21,11.478,3826800,0
+FISV.US,D,20020322,000000,11.495,11.628,11.25,11.355,4744400,0
+FISV.US,D,20020325,000000,11.375,11.465,11.082,11.298,5753600,0
+FISV.US,D,20020326,000000,11.225,11.625,11.225,11.568,5062400,0
+FISV.US,D,20020327,000000,11.545,11.612,11.372,11.46,5495600,0
+FISV.US,D,20020328,000000,11.538,11.605,11.405,11.498,4061200,0
+FISV.US,D,20020401,000000,11.448,11.562,11.25,11.52,4589200,0
+FISV.US,D,20020402,000000,11.558,11.562,11.318,11.358,5570400,0
+FISV.US,D,20020403,000000,11.358,11.515,11.15,11.258,5754000,0
+FISV.US,D,20020404,000000,11.272,11.3,11.02,11.195,5757200,0
+FISV.US,D,20020405,000000,11.235,11.258,10.865,11.002,9944000,0
+FISV.US,D,20020408,000000,10.875,11.25,10.858,11.25,5412000,0
+FISV.US,D,20020409,000000,11.268,11.268,10.65,10.662,10772000,0
+FISV.US,D,20020410,000000,10.708,10.875,10.675,10.762,10360000,0
+FISV.US,D,20020411,000000,10.762,10.762,10.46,10.525,5369600,0
+FISV.US,D,20020412,000000,10.562,10.698,10.415,10.598,6625600,0
+FISV.US,D,20020415,000000,10.672,10.675,10.482,10.54,3788800,0
+FISV.US,D,20020416,000000,10.675,10.728,10.442,10.5,10333200,0
+FISV.US,D,20020417,000000,10.542,10.548,10.182,10.235,8763600,0
+FISV.US,D,20020418,000000,10.242,10.37,10.045,10.315,9355200,0
+FISV.US,D,20020419,000000,10.368,10.792,10.252,10.728,9020800,0
+FISV.US,D,20020422,000000,10.68,10.92,10.495,10.575,9798000,0
+FISV.US,D,20020423,000000,10.702,10.885,10.66,10.7,7729600,0
+FISV.US,D,20020424,000000,10.84,11.108,10.79,10.9,5888400,0
+FISV.US,D,20020425,000000,10.912,11.04,10.755,10.972,6664400,0
+FISV.US,D,20020426,000000,11.022,11.022,10.775,10.82,8216400,0
+FISV.US,D,20020429,000000,10.798,10.952,10.638,10.71,5925200,0
+FISV.US,D,20020430,000000,10.828,11.25,10.788,11.115,7750800,0
+FISV.US,D,20020501,000000,11.152,11.332,10.865,11.195,6094400,0
+FISV.US,D,20020502,000000,11.16,11.335,11.028,11.04,6152400,0
+FISV.US,D,20020503,000000,11.038,11.245,10.812,10.89,5766800,0
+FISV.US,D,20020506,000000,11.08,11.158,10.8,10.8,4557200,0
+FISV.US,D,20020507,000000,10.968,11.098,10.91,10.925,7112800,0
+FISV.US,D,20020508,000000,11.028,11.17,10.79,11.168,8622800,0
+FISV.US,D,20020509,000000,11.112,11.135,10.888,10.892,4840800,0
+FISV.US,D,20020510,000000,10.975,11.075,10.752,10.772,4814400,0
+FISV.US,D,20020513,000000,10.825,11.172,10.745,11.17,5537600,0
+FISV.US,D,20020514,000000,11.25,11.322,11.1,11.145,8520400,0
+FISV.US,D,20020515,000000,11.13,11.595,11.125,11.372,9956000,0
+FISV.US,D,20020516,000000,11.465,11.552,11.332,11.502,5428800,0
+FISV.US,D,20020517,000000,11.6,11.642,11.32,11.452,4648400,0
+FISV.US,D,20020520,000000,11.138,11.288,10.88,10.912,13953600,0
+FISV.US,D,20020521,000000,10.938,10.988,10.58,10.71,10660000,0
+FISV.US,D,20020522,000000,10.638,10.685,10.298,10.655,7337200,0
+FISV.US,D,20020523,000000,10.688,10.895,10.462,10.895,6040000,0
+FISV.US,D,20020524,000000,10.888,10.91,10.432,10.54,5415600,0
+FISV.US,D,20020528,000000,10.592,10.598,10.238,10.49,4511600,0
+FISV.US,D,20020529,000000,10.485,10.662,10.398,10.422,4168400,0
+FISV.US,D,20020530,000000,10.385,10.56,10.282,10.508,5428400,0
+FISV.US,D,20020531,000000,10.608,10.75,10.468,10.635,9604800,0
+FISV.US,D,20020603,000000,10.638,10.75,10.462,10.538,5732000,0
+FISV.US,D,20020604,000000,10.488,10.71,10.43,10.572,6305600,0
+FISV.US,D,20020605,000000,10.602,10.7,10.288,10.49,7570000,0
+FISV.US,D,20020606,000000,10.488,10.5,10.25,10.32,6827600,0
+FISV.US,D,20020607,000000,10.315,10.685,10.312,10.472,7523200,0
+FISV.US,D,20020610,000000,10.47,10.522,10.3,10.36,6537200,0
+FISV.US,D,20020611,000000,10.4,10.445,9.89,9.902,7667200,0
+FISV.US,D,20020612,000000,9.892,9.895,9.425,9.72,13920800,0
+FISV.US,D,20020613,000000,9.7,9.73,9.3825,9.4475,6842400,0
+FISV.US,D,20020614,000000,9.3975,9.86,9.1425,9.858,15671200,0
+FISV.US,D,20020617,000000,9.875,10.035,9.708,9.928,8094800,0
+FISV.US,D,20020618,000000,9.838,10.1,9.63,9.675,10550000,0
+FISV.US,D,20020619,000000,9.708,9.825,9.4625,9.4875,6346400,0
+FISV.US,D,20020620,000000,9.4975,9.72,9.345,9.355,8148000,0
+FISV.US,D,20020621,000000,9.2825,9.2875,8.955,9.0225,11691600,0
+FISV.US,D,20020624,000000,8.94,9.1975,8.85,9.0625,13794400,0
+FISV.US,D,20020625,000000,9.1325,9.1875,8.7,8.79,9686800,0
+FISV.US,D,20020626,000000,8.74,8.955,8.55,8.95,15734800,0
+FISV.US,D,20020627,000000,9.125,9.125,8.755,9.025,10390000,0
+FISV.US,D,20020628,000000,8.9725,9.3425,8.93,9.1775,9771200,0
+FISV.US,D,20020701,000000,9.145,9.3175,8.7625,8.8325,7332800,0
+FISV.US,D,20020702,000000,8.83,8.9175,8.5,8.55,9752800,0
+FISV.US,D,20020703,000000,8.5375,8.86,8.45,8.765,6754000,0
+FISV.US,D,20020705,000000,8.835,9.2475,8.8125,9.24,3492400,0
+FISV.US,D,20020708,000000,9.1425,9.23,8.4425,8.5975,9127200,0
+FISV.US,D,20020709,000000,8.685,8.8725,8.415,8.4325,7536800,0
+FISV.US,D,20020710,000000,8.43,8.4925,8.0225,8.0625,12932800,0
+FISV.US,D,20020711,000000,8.0875,8.4825,7.9625,8.46,9934400,0
+FISV.US,D,20020712,000000,8.5125,8.6125,8.195,8.33,8091200,0
+FISV.US,D,20020715,000000,8.33,8.4625,8.055,8.4025,12143600,0
+FISV.US,D,20020716,000000,8.43,8.745,8.375,8.675,11780800,0
+FISV.US,D,20020717,000000,8.79,8.9225,8.5625,8.895,10754800,0
+FISV.US,D,20020718,000000,8.8575,8.875,8.1375,8.1825,12234400,0
+FISV.US,D,20020719,000000,8.2475,8.25,7.94,8.075,9950000,0
+FISV.US,D,20020722,000000,8.11,8.135,7.6475,7.85,10640400,0
+FISV.US,D,20020723,000000,7.8025,7.9475,7.5175,7.6325,11520800,0
+FISV.US,D,20020724,000000,7.625,8.105,7.55,8.105,12390000,0
+FISV.US,D,20020725,000000,8.015,8.2125,7.715,7.8975,11803200,0
+FISV.US,D,20020726,000000,7.8625,8.1225,7.8,8.0425,9768000,0
+FISV.US,D,20020729,000000,8.215,8.5475,8.175,8.4925,7958400,0
+FISV.US,D,20020730,000000,8.3875,8.825,8.3125,8.555,8162800,0
+FISV.US,D,20020731,000000,8.69,8.6975,8.1775,8.6025,9309200,0
+FISV.US,D,20020801,000000,8.6075,8.61,8.255,8.33,7579200,0
+FISV.US,D,20020802,000000,8.2625,8.3125,7.9975,8.095,6755600,0
+FISV.US,D,20020805,000000,8.1175,8.2825,7.85,7.875,5021600,0
+FISV.US,D,20020806,000000,7.975,8.675,7.9,8.42,9445600,0
+FISV.US,D,20020807,000000,8.5375,8.625,8.1925,8.5125,8138000,0
+FISV.US,D,20020808,000000,8.53,8.8275,8.35,8.8125,6320400,0
+FISV.US,D,20020809,000000,8.8475,8.93,8.4775,8.6025,7335200,0
+FISV.US,D,20020812,000000,8.525,8.625,8.4025,8.5875,3926400,0
+FISV.US,D,20020813,000000,8.62,8.775,8.285,8.2925,7316000,0
+FISV.US,D,20020814,000000,8.3175,9.04,8.2125,9.035,7797200,0
+FISV.US,D,20020815,000000,8.95,9.3825,8.7875,9.245,9463200,0
+FISV.US,D,20020816,000000,9.225,9.5,9.075,9.4475,5115200,0
+FISV.US,D,20020819,000000,9.4675,9.64,9.28,9.638,4289600,0
+FISV.US,D,20020820,000000,9.532,9.575,9.18,9.2375,7454400,0
+FISV.US,D,20020821,000000,9.25,9.4375,9.0925,9.3575,5809200,0
+FISV.US,D,20020822,000000,9.3675,9.975,9.1725,9.812,7281600,0
+FISV.US,D,20020823,000000,9.808,9.812,9.32,9.4575,6036800,0
+FISV.US,D,20020826,000000,9.4725,9.712,9.32,9.665,4159200,0
+FISV.US,D,20020827,000000,9.708,9.72,9.26,9.32,5708400,0
+FISV.US,D,20020828,000000,9.235,9.2975,8.9425,9.0025,5492400,0
+FISV.US,D,20020829,000000,8.9375,9.2725,8.8125,9.2125,8938000,0
+FISV.US,D,20020830,000000,9.135,9.425,9.06,9.2025,4048400,0
+FISV.US,D,20020903,000000,9.075,9.0825,8.605,8.6325,6686400,0
+FISV.US,D,20020904,000000,8.66,8.9225,8.5725,8.8625,6281600,0
+FISV.US,D,20020905,000000,8.665,8.6675,8.14,8.2625,15460800,0
+FISV.US,D,20020906,000000,8.3775,8.76,8.375,8.6725,7515200,0
+FISV.US,D,20020909,000000,8.6625,8.7875,8.325,8.68,4822800,0
+FISV.US,D,20020910,000000,8.8,8.8175,8.47,8.7425,5844000,0
+FISV.US,D,20020911,000000,8.75,9.25,8.6725,8.705,5556400,0
+FISV.US,D,20020912,000000,8.625,8.6275,8.3725,8.38,4235200,0
+FISV.US,D,20020913,000000,8.4075,8.57,8.29,8.42,6162400,0
+FISV.US,D,20020916,000000,8.36,8.43,8.26,8.325,4836000,0
+FISV.US,D,20020917,000000,8.4125,8.6175,8.1925,8.2275,5178400,0
+FISV.US,D,20020918,000000,8.165,8.54,8.04,8.39,7299200,0
+FISV.US,D,20020919,000000,8.05,8.2425,7.8125,7.85,10730400,0
+FISV.US,D,20020920,000000,8.02,8.0725,7.7575,7.835,13918400,0
+FISV.US,D,20020923,000000,7.8025,7.8325,7.5625,7.6475,7771200,0
+FISV.US,D,20020924,000000,7.6475,7.845,7.325,7.4025,12379600,0
+FISV.US,D,20020925,000000,7.3025,7.3125,6.625,7.025,24972000,0
+FISV.US,D,20020926,000000,7.075,7.3625,6.885,7.195,13625200,0
+FISV.US,D,20020927,000000,7.115,7.4125,7.0675,7.135,8853200,0
+FISV.US,D,20020930,000000,6.9825,7.23,6.7325,7.02,9605200,0
+FISV.US,D,20021001,000000,7.0625,7.3125,6.9,7.265,8558000,0
+FISV.US,D,20021002,000000,7.115,7.2525,6.7625,6.8075,10116400,0
+FISV.US,D,20021003,000000,6.65,6.6675,5.8425,5.8975,23152000,0
+FISV.US,D,20021004,000000,5.9,6.075,5.625,5.65,19142000,0
+FISV.US,D,20021007,000000,5.655,5.975,5.625,5.6725,12304400,0
+FISV.US,D,20021008,000000,5.7475,6.155,5.7,6.0675,11727200,0
+FISV.US,D,20021009,000000,6.04,6.17,5.9075,5.945,12198800,0
+FISV.US,D,20021010,000000,5.97,6.58,5.9275,6.5375,13017600,0
+FISV.US,D,20021011,000000,6.79,7.1275,6.6575,6.9225,10842800,0
+FISV.US,D,20021014,000000,6.9,7.0175,6.845,6.9875,6578000,0
+FISV.US,D,20021015,000000,7.475,7.5425,7.1775,7.3475,9544000,0
+FISV.US,D,20021016,000000,7.125,7.445,7.0375,7.24,6585200,0
+FISV.US,D,20021017,000000,7.5025,7.825,7.495,7.8175,7797600,0
+FISV.US,D,20021018,000000,7.7275,7.8475,7.4125,7.61,6866400,0
+FISV.US,D,20021021,000000,7.5725,8.005,7.3975,8.005,7379200,0
+FISV.US,D,20021022,000000,7.465,7.625,7.0375,7.3225,16856000,0
+FISV.US,D,20021023,000000,7.31,7.47,7.095,7.46,7624000,0
+FISV.US,D,20021024,000000,7.515,7.585,7.3575,7.4025,5812400,0
+FISV.US,D,20021025,000000,7.3975,7.825,7.285,7.82,6805600,0
+FISV.US,D,20021028,000000,7.7975,7.8,7.34,7.5525,8666400,0
+FISV.US,D,20021029,000000,7.575,7.635,7.0775,7.3575,8432000,0
+FISV.US,D,20021030,000000,7.3625,7.8575,7.35,7.6125,7124800,0
+FISV.US,D,20021031,000000,7.6775,7.865,7.59,7.81,7598000,0
+FISV.US,D,20021101,000000,7.7025,7.8675,7.4475,7.8475,9187200,0
+FISV.US,D,20021104,000000,7.89,8.1625,7.725,7.945,7808800,0
+FISV.US,D,20021105,000000,7.925,8.0725,7.8375,7.995,6271600,0
+FISV.US,D,20021106,000000,8.025,8.075,7.7,7.965,7380400,0
+FISV.US,D,20021107,000000,7.8725,7.9425,7.5825,7.7975,7223600,0
+FISV.US,D,20021108,000000,7.7975,7.9,7.5325,7.5625,6830000,0
+FISV.US,D,20021111,000000,7.5575,7.5575,7.2475,7.375,7484400,0
+FISV.US,D,20021112,000000,7.3775,7.5175,7.2925,7.3975,6420400,0
+FISV.US,D,20021113,000000,7.35,7.465,7.125,7.36,8635200,0
+FISV.US,D,20021114,000000,7.45,7.615,7.4475,7.49,7095600,0
+FISV.US,D,20021115,000000,7.5,8.0975,7.4975,7.99,11772400,0
+FISV.US,D,20021118,000000,8.0725,8.175,7.9125,7.9825,7335200,0
+FISV.US,D,20021119,000000,7.845,7.995,7.6725,7.815,7747600,0
+FISV.US,D,20021120,000000,7.82,8.2425,7.6975,8.2125,12732800,0
+FISV.US,D,20021121,000000,8.2525,8.76,8.2,8.76,12138800,0
+FISV.US,D,20021122,000000,8.6375,8.7725,8.5525,8.675,7037200,0
+FISV.US,D,20021125,000000,8.68,8.7075,8.3975,8.5825,7239200,0
+FISV.US,D,20021126,000000,8.465,8.535,8.18,8.1925,6989600,0
+FISV.US,D,20021127,000000,8.2625,8.6575,8.2625,8.535,8968000,0
+FISV.US,D,20021129,000000,8.565,8.6175,8.4625,8.48,2204000,0
+FISV.US,D,20021202,000000,8.6375,8.8375,8.5475,8.5925,6050800,0
+FISV.US,D,20021203,000000,8.555,8.6425,8.3975,8.5525,4843600,0
+FISV.US,D,20021204,000000,8.6,8.72,8.4575,8.595,5456400,0
+FISV.US,D,20021205,000000,8.68,8.7,8.2775,8.4025,5734000,0
+FISV.US,D,20021206,000000,8.345,8.68,8.2,8.4975,5883600,0
+FISV.US,D,20021209,000000,8.4925,8.5,8.1575,8.1575,5896800,0
+FISV.US,D,20021210,000000,8.23,8.52,8.225,8.465,5519200,0
+FISV.US,D,20021211,000000,8.3075,8.4425,8.26,8.365,6413200,0
+FISV.US,D,20021212,000000,8.39,8.4175,8.1425,8.345,5900800,0
+FISV.US,D,20021213,000000,8.335,8.345,8.05,8.105,6404000,0
+FISV.US,D,20021216,000000,8.085,8.425,8.0825,8.37,5858800,0
+FISV.US,D,20021217,000000,8.33,8.44,8.22,8.315,7568400,0
+FISV.US,D,20021218,000000,8.325,8.3275,7.9575,8.0425,6690000,0
+FISV.US,D,20021219,000000,7.9725,8.2875,7.9675,8.0875,6505200,0
+FISV.US,D,20021220,000000,8.155,8.4375,7.9425,8.385,11122000,0
+FISV.US,D,20021223,000000,8.3375,8.5075,8.2625,8.47,4509600,0
+FISV.US,D,20021224,000000,8.4125,8.5625,8.3975,8.525,1511600,0
+FISV.US,D,20021226,000000,8.51,8.745,8.4975,8.5425,3832400,0
+FISV.US,D,20021227,000000,8.545,8.5925,8.4625,8.5,3745600,0
+FISV.US,D,20021230,000000,8.4525,8.7475,8.3825,8.5,3813200,0
+FISV.US,D,20021231,000000,8.4825,8.555,8.4225,8.4875,5627600,0
+FISV.US,D,20030102,000000,8.4925,8.9125,8.4,8.9075,6200000,0
+FISV.US,D,20030103,000000,8.8625,8.875,8.65,8.7725,6552800,0
+FISV.US,D,20030106,000000,8.7825,9.0075,8.775,8.9625,5780400,0
+FISV.US,D,20030107,000000,8.97,8.97,8.6625,8.795,7366000,0
+FISV.US,D,20030108,000000,8.785,8.7975,8.4575,8.5425,6340800,0
+FISV.US,D,20030109,000000,8.645,8.8725,8.58,8.66,6214800,0
+FISV.US,D,20030110,000000,8.5725,9.025,8.5,8.9,6409200,0
+FISV.US,D,20030113,000000,8.95,9.0525,8.775,8.8775,3812800,0
+FISV.US,D,20030114,000000,8.8275,9.0625,8.75,8.84,6855200,0
+FISV.US,D,20030115,000000,8.785,8.805,8.4225,8.4775,7552000,0
+FISV.US,D,20030116,000000,8.5275,8.54,8.3175,8.3425,6342400,0
+FISV.US,D,20030117,000000,8.31,8.3125,7.9925,8.0575,6570000,0
+FISV.US,D,20030121,000000,8.2375,8.46,8.1025,8.19,8050000,0
+FISV.US,D,20030122,000000,8.1225,8.2375,7.9875,8.0325,6080000,0
+FISV.US,D,20030123,000000,8.0625,8.25,8.0325,8.17,5378800,0
+FISV.US,D,20030124,000000,8.1375,8.1625,7.8875,8.06,6822400,0
+FISV.US,D,20030127,000000,8.005,8.2175,7.9625,7.9975,5840800,0
+FISV.US,D,20030128,000000,8.1625,8.25,8.01,8.155,6530000,0
+FISV.US,D,20030129,000000,8.13,8.2175,7.9375,8.2175,8282800,0
+FISV.US,D,20030130,000000,8.1575,8.1625,7.64,7.6775,11506800,0
+FISV.US,D,20030131,000000,7.625,7.915,7.5225,7.7925,6924000,0
+FISV.US,D,20030203,000000,7.8475,7.9725,7.7825,7.845,5014800,0
+FISV.US,D,20030204,000000,7.7775,7.8325,7.6875,7.755,6723600,0
+FISV.US,D,20030205,000000,7.7525,8.0125,7.75,7.785,7660400,0
+FISV.US,D,20030206,000000,7.705,7.95,7.7,7.835,5396400,0
+FISV.US,D,20030207,000000,7.8525,7.9725,7.7425,7.82,6863600,0
+FISV.US,D,20030210,000000,7.8175,7.865,7.55,7.735,6546000,0
+FISV.US,D,20030211,000000,7.735,7.8375,7.6675,7.7475,5674000,0
+FISV.US,D,20030212,000000,7.75,7.7975,7.5225,7.5675,7318800,0
+FISV.US,D,20030213,000000,7.575,7.5925,7.2575,7.4125,6282400,0
+FISV.US,D,20030214,000000,7.475,7.7525,7.42,7.75,7066400,0
+FISV.US,D,20030218,000000,7.7625,8.05,7.7525,8.0375,6466800,0
+FISV.US,D,20030219,000000,8.03,8.1725,7.93,8.0775,8398800,0
+FISV.US,D,20030220,000000,8.1375,8.2025,7.835,7.8525,6612800,0
+FISV.US,D,20030221,000000,7.8675,8.13,7.7,8,7099600,0
+FISV.US,D,20030224,000000,7.96,8,7.6575,7.7625,5499200,0
+FISV.US,D,20030225,000000,7.675,7.8925,7.525,7.8325,5275600,0
+FISV.US,D,20030226,000000,7.8125,7.87,7.6125,7.63,4644800,0
+FISV.US,D,20030227,000000,7.6075,7.875,7.5975,7.77,4084000,0
+FISV.US,D,20030228,000000,7.7725,8.0675,7.7675,7.975,5614000,0
+FISV.US,D,20030303,000000,8.005,8.165,7.805,7.8525,5801200,0
+FISV.US,D,20030304,000000,7.8625,7.9175,7.6875,7.73,3639600,0
+FISV.US,D,20030305,000000,7.7475,7.815,7.59,7.73,5499600,0
+FISV.US,D,20030306,000000,7.645,7.6625,7.43,7.625,4912800,0
+FISV.US,D,20030307,000000,7.53,7.74,7.445,7.5825,6002800,0
+FISV.US,D,20030310,000000,7.465,7.5675,7.2025,7.25,6128000,0
+FISV.US,D,20030311,000000,7.0125,7.1725,6.8725,6.8925,11431600,0
+FISV.US,D,20030312,000000,6.8125,7.0875,6.8075,7.0175,9017200,0
+FISV.US,D,20030313,000000,7.2375,7.33,7.1025,7.2625,8086800,0
+FISV.US,D,20030314,000000,7.305,7.5625,7.2875,7.34,7173200,0
+FISV.US,D,20030317,000000,7.345,7.7525,7.175,7.7025,10680400,0
+FISV.US,D,20030318,000000,7.6875,7.8025,7.595,7.79,6078000,0
+FISV.US,D,20030319,000000,7.84,7.9475,7.7775,7.885,5159600,0
+FISV.US,D,20030320,000000,7.8075,8.205,7.795,8.13,8734400,0
+FISV.US,D,20030321,000000,8.2975,8.6725,8.2325,8.545,10282400,0
+FISV.US,D,20030324,000000,8.4,8.4,8.0925,8.095,6877600,0
+FISV.US,D,20030325,000000,8.1775,8.4225,8.14,8.335,6533600,0
+FISV.US,D,20030326,000000,8.295,8.4625,8.255,8.3875,5890000,0
+FISV.US,D,20030327,000000,8.25,8.445,8.155,8.3375,5571200,0
+FISV.US,D,20030328,000000,8.3125,8.3975,8.115,8.1475,4100800,0
+FISV.US,D,20030331,000000,7.97,8.025,7.7875,7.87,11249600,0
+FISV.US,D,20030401,000000,7.915,7.995,7.7825,7.9275,8298400,0
+FISV.US,D,20030402,000000,8.125,8.2625,8.065,8.1925,6897600,0
+FISV.US,D,20030403,000000,8.1875,8.2375,8.0425,8.1825,4055092,0
+FISV.US,D,20030404,000000,8.21,8.2425,7.99,8.065,4402964,0
+FISV.US,D,20030407,000000,8.29,8.435,8.1025,8.1125,7126104,0
+FISV.US,D,20030408,000000,8.095,8.21,8.02,8.0425,4271596,0
+FISV.US,D,20030409,000000,7.905,8.1325,7.765,7.815,7733204,0
+FISV.US,D,20030410,000000,7.8,7.95,7.7425,7.8725,6783396,0
+FISV.US,D,20030411,000000,7.91,8.025,7.7325,7.83,5815508,0
+FISV.US,D,20030414,000000,7.8275,8.1225,7.8125,8.08,5067764,0
+FISV.US,D,20030415,000000,8.0425,8.25,7.975,8.1875,3942760,0
+FISV.US,D,20030416,000000,8.305,8.545,8.305,8.3575,9178200,0
+FISV.US,D,20030417,000000,8.3,8.7325,8.3,8.64,8104192,0
+FISV.US,D,20030421,000000,8.6225,8.635,8.375,8.475,5569552,0
+FISV.US,D,20030422,000000,8.425,8.5475,8.315,8.42,9669140,0
+FISV.US,D,20030423,000000,8.235,8.2375,7.8325,7.9525,18736280,0
+FISV.US,D,20030424,000000,7.7225,7.73,7.39,7.435,18288752,0
+FISV.US,D,20030425,000000,7.47,7.5,7.2975,7.38,8467648,0
+FISV.US,D,20030428,000000,7.19,7.585,7.19,7.5025,12017564,0
+FISV.US,D,20030429,000000,7.54,7.5625,7.2925,7.4825,7972260,0
+FISV.US,D,20030430,000000,7.4725,7.4975,7.2525,7.355,11512400,0
+FISV.US,D,20030501,000000,7.345,7.45,7.225,7.4275,9307252,0
+FISV.US,D,20030502,000000,7.4125,7.45,7.3025,7.4225,8844832,0
+FISV.US,D,20030505,000000,7.43,7.5,7.285,7.4,11698592,0
+FISV.US,D,20030506,000000,7.385,7.565,7.325,7.5075,5752216,0
+FISV.US,D,20030507,000000,7.4025,7.565,7.31,7.3725,7308700,0
+FISV.US,D,20030508,000000,7.315,7.3825,7.16,7.1925,9043944,0
+FISV.US,D,20030509,000000,7.255,7.4325,7.2125,7.33,8433776,0
+FISV.US,D,20030512,000000,7.3375,7.595,7.3025,7.5475,8787364,0
+FISV.US,D,20030513,000000,7.5025,7.75,7.4875,7.6875,11148020,0
+FISV.US,D,20030514,000000,7.7,7.7625,7.6825,7.685,10147472,0
+FISV.US,D,20030515,000000,7.7325,7.98,7.7325,7.8875,10250344,0
+FISV.US,D,20030516,000000,7.93,7.96,7.7225,7.8625,9117260,0
+FISV.US,D,20030519,000000,7.84,7.8675,7.575,7.5875,8984404,0
+FISV.US,D,20030520,000000,7.635,7.785,7.6125,7.69,7652028,0
+FISV.US,D,20030521,000000,7.71,7.755,7.6325,7.66,5896256,0
+FISV.US,D,20030522,000000,7.655,7.895,7.65,7.735,5055980,0
+FISV.US,D,20030523,000000,7.6975,7.79,7.6875,7.76,3765688,0
+FISV.US,D,20030527,000000,7.7275,8.175,7.6875,8.0725,8576268,0
+FISV.US,D,20030528,000000,8.0625,8.1875,7.9725,8.12,6188148,0
+FISV.US,D,20030529,000000,8.16,8.25,8.0375,8.05,4644072,0
+FISV.US,D,20030530,000000,8.0425,8.2925,8.0325,8.28,5810464,0
+FISV.US,D,20030602,000000,8.3325,8.475,8.02,8.105,10030008,0
+FISV.US,D,20030603,000000,8.1175,8.3425,8.09,8.2975,7863400,0
+FISV.US,D,20030604,000000,8.27,8.6125,8.1675,8.58,7331128,0
+FISV.US,D,20030605,000000,8.56,8.7725,8.5575,8.7225,7877760,0
+FISV.US,D,20030606,000000,8.9125,9.1375,8.725,8.77,10490536,0
+FISV.US,D,20030609,000000,8.8025,8.8925,8.5275,8.61,8606412,0
+FISV.US,D,20030610,000000,8.705,8.7825,8.535,8.745,8510452,0
+FISV.US,D,20030611,000000,8.8,9.0975,8.615,9.0825,11515648,0
+FISV.US,D,20030612,000000,9.0775,9.1675,8.995,9.135,8437980,0
+FISV.US,D,20030613,000000,9.1525,9.2925,9.1,9.125,14270732,0
+FISV.US,D,20030616,000000,9.1525,9.33,9.115,9.2575,11528664,0
+FISV.US,D,20030617,000000,9.315,9.3775,9.0375,9.175,7040452,0
+FISV.US,D,20030618,000000,9.1375,9.205,8.8575,9.185,9501284,0
+FISV.US,D,20030619,000000,9.145,9.185,8.9225,8.9775,8375560,0
+FISV.US,D,20030620,000000,9.105,9.2775,8.9775,9.2625,9824176,0
+FISV.US,D,20030623,000000,9.2275,9.23,8.805,8.975,8730176,0
+FISV.US,D,20030624,000000,8.95,9.0875,8.875,8.9825,5109120,0
+FISV.US,D,20030625,000000,8.9825,9.1375,8.83,8.88,6273872,0
+FISV.US,D,20030626,000000,8.78,9.0275,8.78,8.99,6893200,0
+FISV.US,D,20030627,000000,8.965,8.9875,8.675,8.745,8395312,0
+FISV.US,D,20030630,000000,8.755,9.01,8.7425,8.915,7506644,0
+FISV.US,D,20030701,000000,8.9675,9.2275,8.825,9.0575,9478496,0
+FISV.US,D,20030702,000000,9.0375,9.2375,9.0025,9.085,8520956,0
+FISV.US,D,20030703,000000,9.065,9.155,8.8625,8.8625,3707160,0
+FISV.US,D,20030707,000000,9,9.16,8.97,9.1125,5756512,0
+FISV.US,D,20030708,000000,9.1,9.355,9.1,9.34,6428532,0
+FISV.US,D,20030709,000000,9.34,9.41,9.1825,9.23,5207288,0
+FISV.US,D,20030710,000000,9.205,9.2975,8.975,9.045,4559272,0
+FISV.US,D,20030711,000000,9.0525,9.3275,9.0425,9.175,3542804,0
+FISV.US,D,20030714,000000,9.2875,9.72,9.2575,9.3475,7475444,0
+FISV.US,D,20030715,000000,9.3475,9.56,9.33,9.44,5021708,0
+FISV.US,D,20030716,000000,9.4375,9.562,9.315,9.56,5245852,0
+FISV.US,D,20030717,000000,9.46,9.562,9.18,9.2875,8974048,0
+FISV.US,D,20030718,000000,9.355,9.4425,9.12,9.36,5181496,0
+FISV.US,D,20030721,000000,9.3225,9.345,9.075,9.22,4512132,0
+FISV.US,D,20030722,000000,9.3125,9.45,9.0725,9.4025,6731984,0
+FISV.US,D,20030723,000000,9.4325,9.948,9.4325,9.725,14891724,0
+FISV.US,D,20030724,000000,9.808,9.985,9.562,9.588,7844864,0
+FISV.US,D,20030725,000000,9.6,9.748,9.395,9.708,7227128,0
+FISV.US,D,20030728,000000,9.722,9.775,9.595,9.718,5056032,0
+FISV.US,D,20030729,000000,9.75,9.812,9.4525,9.74,6492924,0
+FISV.US,D,20030730,000000,9.748,9.77,9.512,9.58,4930592,0
+FISV.US,D,20030731,000000,9.645,10.002,9.588,9.768,8247636,0
+FISV.US,D,20030801,000000,9.74,9.852,9.4925,9.612,6978168,0
+FISV.US,D,20030804,000000,9.61,9.818,9.3875,9.702,8623324,0
+FISV.US,D,20030805,000000,9.762,9.81,9.48,9.625,7940720,0
+FISV.US,D,20030806,000000,9.57,9.658,9.3775,9.4,7319992,0
+FISV.US,D,20030807,000000,9.375,9.425,9.205,9.3,6672952,0
+FISV.US,D,20030808,000000,9.395,9.41,9.16,9.2875,5552616,0
+FISV.US,D,20030811,000000,9.2875,9.4475,9.2375,9.3925,3383232,0
+FISV.US,D,20030812,000000,9.425,9.525,9.305,9.5,4726296,0
+FISV.US,D,20030813,000000,9.522,9.6,9.385,9.502,4504896,0
+FISV.US,D,20030814,000000,9.4925,9.798,9.4675,9.652,4554740,0
+FISV.US,D,20030815,000000,9.652,9.712,9,9.672,2369060,0
+FISV.US,D,20030818,000000,9.71,9.96,9.705,9.822,4622192,0
+FISV.US,D,20030819,000000,9.77,9.968,9.635,9.918,6580176,0
+FISV.US,D,20030820,000000,9.862,10.132,9.858,10.075,9916728,0
+FISV.US,D,20030821,000000,10.125,10.172,10.002,10.012,9332892,0
+FISV.US,D,20030822,000000,10.035,10.192,9.84,9.878,6703928,0
+FISV.US,D,20030825,000000,9.838,9.998,9.815,9.902,3265644,0
+FISV.US,D,20030826,000000,9.872,9.935,9.522,9.908,7318644,0
+FISV.US,D,20030827,000000,9.922,9.932,9.705,9.808,4515268,0
+FISV.US,D,20030828,000000,9.79,9.825,9.552,9.748,5164328,0
+FISV.US,D,20030829,000000,9.7,9.75,9.578,9.702,5430404,0
+FISV.US,D,20030902,000000,9.695,9.862,9.648,9.832,6308864,0
+FISV.US,D,20030903,000000,9.9,9.968,9.735,9.768,6559508,0
+FISV.US,D,20030904,000000,9.81,9.918,9.74,9.808,3451788,0
+FISV.US,D,20030905,000000,9.83,9.83,9.4275,9.598,7617732,0
+FISV.US,D,20030908,000000,9.555,9.762,9.545,9.67,4202788,0
+FISV.US,D,20030909,000000,9.63,9.65,9.465,9.538,6243708,0
+FISV.US,D,20030910,000000,9.502,9.528,9.2275,9.3175,6901084,0
+FISV.US,D,20030911,000000,9.33,9.415,9.225,9.315,6482532,0
+FISV.US,D,20030912,000000,9.325,9.385,9.1825,9.3775,4742300,0
+FISV.US,D,20030915,000000,9.3875,9.39,9.16,9.1875,4819136,0
+FISV.US,D,20030916,000000,9.1925,9.35,9.16,9.2925,8693272,0
+FISV.US,D,20030917,000000,9.275,9.385,9.1625,9.2425,4906148,0
+FISV.US,D,20030918,000000,9.26,9.585,9.195,9.455,7476696,0
+FISV.US,D,20030919,000000,9.4175,9.775,9.1075,9.542,10290260,0
+FISV.US,D,20030922,000000,9.522,9.622,9.4675,9.528,5548148,0
+FISV.US,D,20030923,000000,9.508,9.752,9.5,9.685,6632584,0
+FISV.US,D,20030924,000000,9.635,9.785,9.4525,9.4575,5662428,0
+FISV.US,D,20030925,000000,9.33,9.3625,9.1225,9.1675,6484344,0
+FISV.US,D,20030926,000000,9.1775,9.315,8.9925,9.1275,6514264,0
+FISV.US,D,20030929,000000,9.0825,9.355,9.05,9.3025,5819436,0
+FISV.US,D,20030930,000000,9.2775,9.3,9.01,9.0725,5827216,0
+FISV.US,D,20031001,000000,9.12,9.4825,9.08,9.415,5606252,0
+FISV.US,D,20031002,000000,9.41,9.4675,9.27,9.3425,5548296,0
+FISV.US,D,20031003,000000,9.53,9.792,9.455,9.605,7127284,0
+FISV.US,D,20031006,000000,9.602,9.78,9.578,9.6,5014568,0
+FISV.US,D,20031007,000000,9.575,9.638,9.4875,9.595,5468388,0
+FISV.US,D,20031008,000000,9.638,9.69,9.18,9.2525,11465752,0
+FISV.US,D,20031009,000000,9.375,9.508,9.2875,9.38,6277668,0
+FISV.US,D,20031010,000000,9.3975,9.6,9.365,9.575,6132084,0
+FISV.US,D,20031013,000000,9.612,9.732,9.525,9.605,4697176,0
+FISV.US,D,20031014,000000,9.515,9.645,9.46,9.59,3131700,0
+FISV.US,D,20031015,000000,9.59,9.722,9.525,9.608,4121520,0
+FISV.US,D,20031016,000000,9.608,9.638,9.37,9.4025,6173100,0
+FISV.US,D,20031017,000000,9.48,9.4925,9.1,9.1775,5564468,0
+FISV.US,D,20031020,000000,9.1775,9.1775,8.95,8.9625,7012912,0
+FISV.US,D,20031021,000000,9.1325,9.1575,8.945,8.995,8556020,0
+FISV.US,D,20031022,000000,8.705,8.75,8.2175,8.67,24773780,0
+FISV.US,D,20031023,000000,8.8225,8.84,8.56,8.62,14305216,0
+FISV.US,D,20031024,000000,8.5,8.535,8.39,8.48,9582284,0
+FISV.US,D,20031027,000000,8.5275,8.54,8.275,8.4525,10963004,0
+FISV.US,D,20031028,000000,8.4825,8.7425,8.4775,8.715,9591796,0
+FISV.US,D,20031029,000000,8.745,8.85,8.7225,8.8025,9228356,0
+FISV.US,D,20031030,000000,8.8025,9.0025,8.79,8.93,10507244,0
+FISV.US,D,20031031,000000,8.9625,8.99,8.8125,8.83,5921136,0
+FISV.US,D,20031103,000000,8.8925,9.125,8.885,9.0575,8135984,0
+FISV.US,D,20031104,000000,9.0325,9.145,8.975,9.0375,4895188,0
+FISV.US,D,20031105,000000,9.095,9.1225,8.9975,9.0475,7405132,0
+FISV.US,D,20031106,000000,9.1125,9.185,8.955,9.125,7131996,0
+FISV.US,D,20031107,000000,9.18,9.285,9.15,9.175,5597496,0
+FISV.US,D,20031110,000000,9.175,9.405,9.115,9.265,7884224,0
+FISV.US,D,20031111,000000,9.265,9.375,9.12,9.16,5274924,0
+FISV.US,D,20031112,000000,9.1125,9.4525,9.1025,9.4325,5953392,0
+FISV.US,D,20031113,000000,9.3725,9.4525,9.29,9.3625,4725500,0
+FISV.US,D,20031114,000000,9.34,9.495,9.1425,9.2175,5084748,0
+FISV.US,D,20031117,000000,9.175,9.22,8.995,9.1075,5289472,0
+FISV.US,D,20031118,000000,9.105,9.2425,8.91,8.92,4814552,0
+FISV.US,D,20031119,000000,8.9025,9.005,8.85,8.9475,3603864,0
+FISV.US,D,20031120,000000,8.8175,9.0475,8.715,8.8225,4221776,0
+FISV.US,D,20031121,000000,8.8775,8.9125,8.7225,8.795,5427680,0
+FISV.US,D,20031124,000000,8.895,9.3375,8.8825,9.29,6520188,0
+FISV.US,D,20031125,000000,9.31,9.4075,9.19,9.39,7670696,0
+FISV.US,D,20031126,000000,9.385,9.495,9.145,9.4025,4793852,0
+FISV.US,D,20031128,000000,9.4225,9.445,9.2975,9.375,1196184,0
+FISV.US,D,20031201,000000,9.45,9.63,9.4125,9.625,7410496,0
+FISV.US,D,20031202,000000,9.565,9.725,9.5,9.552,7134380,0
+FISV.US,D,20031203,000000,9.525,9.762,9.525,9.57,7512620,0
+FISV.US,D,20031204,000000,9.53,9.75,9.53,9.75,5750676,0
+FISV.US,D,20031205,000000,9.638,9.728,9.545,9.578,7890708,0
+FISV.US,D,20031208,000000,9.788,9.85,9.605,9.825,8136520,0
+FISV.US,D,20031209,000000,9.86,9.872,9.66,9.675,7969836,0
+FISV.US,D,20031210,000000,9.665,9.705,9.61,9.668,4898728,0
+FISV.US,D,20031211,000000,9.725,9.952,9.612,9.865,6972636,0
+FISV.US,D,20031212,000000,9.928,9.938,9.702,9.78,5622024,0
+FISV.US,D,20031215,000000,9.89,10,9.562,9.682,7655920,0
+FISV.US,D,20031216,000000,9.582,9.865,9.565,9.842,4882036,0
+FISV.US,D,20031217,000000,9.788,9.855,9.55,9.575,5990200,0
+FISV.US,D,20031218,000000,9.68,9.738,9.565,9.708,4567800,0
+FISV.US,D,20031219,000000,9.718,9.718,9.525,9.57,7234228,0
+FISV.US,D,20031222,000000,9.59,9.75,9.582,9.75,4974920,0
+FISV.US,D,20031223,000000,9.752,10,9.712,9.91,5283792,0
+FISV.US,D,20031224,000000,9.882,9.958,9.8,9.932,2363012,0
+FISV.US,D,20031226,000000,9.942,9.988,9.885,9.968,1476072,0
+FISV.US,D,20031229,000000,9.902,10.002,9.83,10,4074944,0
+FISV.US,D,20031230,000000,9.812,9.962,9.702,9.925,4475360,0
+FISV.US,D,20031231,000000,9.932,10,9.865,9.885,3761780,0
+FISV.US,D,20040102,000000,9.882,10.152,9.698,9.765,7730852,0
+FISV.US,D,20040105,000000,9.82,9.918,9.732,9.878,7647208,0
+FISV.US,D,20040106,000000,9.822,9.878,9.758,9.848,6673336,0
+FISV.US,D,20040107,000000,9.895,9.895,9.695,9.862,8187196,0
+FISV.US,D,20040108,000000,9.875,9.89,9.712,9.748,4997388,0
+FISV.US,D,20040109,000000,9.712,9.868,9.6,9.682,5064596,0
+FISV.US,D,20040112,000000,9.67,9.71,9.558,9.698,4527612,0
+FISV.US,D,20040113,000000,9.595,9.715,9.415,9.545,6741296,0
+FISV.US,D,20040114,000000,9.4775,9.872,9.4775,9.802,6914308,0
+FISV.US,D,20040115,000000,9.805,9.872,9.628,9.66,5202644,0
+FISV.US,D,20040116,000000,9.715,9.748,9.3375,9.37,10771040,0
+FISV.US,D,20040120,000000,9.3775,9.6,9.32,9.485,10770456,0
+FISV.US,D,20040121,000000,9.46,9.475,9.345,9.4,7142044,0
+FISV.US,D,20040122,000000,9.3125,9.538,9.2875,9.4825,7616280,0
+FISV.US,D,20040123,000000,9.4975,9.595,9.33,9.4275,5468068,0
+FISV.US,D,20040126,000000,9.4025,9.7,9.3625,9.695,7439848,0
+FISV.US,D,20040127,000000,9.675,9.74,9.588,9.698,7503036,0
+FISV.US,D,20040128,000000,9.7,9.7,9.1625,9.2025,11493768,0
+FISV.US,D,20040129,000000,9.3625,9.435,9.14,9.3,10630516,0
+FISV.US,D,20040130,000000,9.255,9.445,9.2,9.3425,6095752,0
+FISV.US,D,20040202,000000,9.3075,9.455,9.1725,9.215,6009324,0
+FISV.US,D,20040203,000000,9.2275,9.3075,9.0225,9.0425,9274124,0
+FISV.US,D,20040204,000000,9.0025,9.265,8.9675,9.2275,8168900,0
+FISV.US,D,20040205,000000,9.245,9.42,9.15,9.26,6360568,0
+FISV.US,D,20040206,000000,9.2575,9.525,9.23,9.4925,6978492,0
+FISV.US,D,20040209,000000,9.53,9.53,9.3825,9.44,5778816,0
+FISV.US,D,20040210,000000,9.3525,9.615,9.3375,9.555,4535868,0
+FISV.US,D,20040211,000000,9.528,9.9,9.4775,9.828,7868892,0
+FISV.US,D,20040212,000000,9.792,9.792,9.658,9.725,4556592,0
+FISV.US,D,20040213,000000,9.702,9.765,9.632,9.725,6026184,0
+FISV.US,D,20040217,000000,9.825,9.872,9.738,9.835,6711192,0
+FISV.US,D,20040218,000000,9.795,9.852,9.648,9.682,7058212,0
+FISV.US,D,20040219,000000,9.785,9.785,9.502,9.51,6645884,0
+FISV.US,D,20040220,000000,9.568,9.625,9.4375,9.47,6536528,0
+FISV.US,D,20040223,000000,9.4625,9.532,9.3975,9.4725,8172512,0
+FISV.US,D,20040224,000000,9.508,9.648,9.4625,9.53,8457352,0
+FISV.US,D,20040225,000000,9.555,9.628,9.475,9.542,3485468,0
+FISV.US,D,20040226,000000,9.52,9.705,9.508,9.6,3966184,0
+FISV.US,D,20040227,000000,9.55,9.712,9.4775,9.64,4927024,0
+FISV.US,D,20040301,000000,9.7,9.798,9.542,9.77,4562992,0
+FISV.US,D,20040302,000000,9.792,9.838,9.592,9.67,10110100,0
+FISV.US,D,20040303,000000,9.632,9.655,9.57,9.612,9395632,0
+FISV.US,D,20040304,000000,9.532,9.64,9.515,9.625,6682664,0
+FISV.US,D,20040305,000000,9.602,9.642,9.518,9.572,6701820,0
+FISV.US,D,20040308,000000,9.625,9.63,9.445,9.485,5932360,0
+FISV.US,D,20040309,000000,9.465,9.572,9.4475,9.525,5630448,0
+FISV.US,D,20040310,000000,9.465,9.585,9.4,9.4,7302776,0
+FISV.US,D,20040311,000000,9.4,9.512,9.135,9.17,11039936,0
+FISV.US,D,20040312,000000,9.17,9.3,9.165,9.235,8272504,0
+FISV.US,D,20040315,000000,9.1725,9.2225,8.98,8.98,5471544,0
+FISV.US,D,20040316,000000,9.115,9.1525,9.0425,9.1275,7969536,0
+FISV.US,D,20040317,000000,9.315,9.3275,9.15,9.305,5063904,0
+FISV.US,D,20040318,000000,9.245,9.355,9.1975,9.205,4154952,0
+FISV.US,D,20040319,000000,9.21,9.285,9.055,9.0925,5404664,0
+FISV.US,D,20040322,000000,9.0425,9.075,8.8825,9.05,4813112,0
+FISV.US,D,20040323,000000,9.1075,9.1475,8.99,8.9975,4336368,0
+FISV.US,D,20040324,000000,8.9975,9.1625,8.9,9.0725,6218264,0
+FISV.US,D,20040325,000000,9.1075,9.1675,9.0525,9.1,5223932,0
+FISV.US,D,20040326,000000,9.0425,9.075,8.85,8.875,6213104,0
+FISV.US,D,20040329,000000,8.93,9.0375,8.8675,8.89,7616704,0
+FISV.US,D,20040330,000000,8.91,8.9875,8.8575,8.94,7665804,0
+FISV.US,D,20040331,000000,9.03,9.03,8.755,8.9425,7530984,0
+FISV.US,D,20040401,000000,8.89,9.0075,8.865,8.895,7189672,0
+FISV.US,D,20040402,000000,9.1225,9.1225,8.7275,8.7775,11067296,0
+FISV.US,D,20040405,000000,8.74,8.8575,8.6175,8.7675,11071392,0
+FISV.US,D,20040406,000000,8.6625,8.7575,8.635,8.7,8653804,0
+FISV.US,D,20040407,000000,8.5675,8.715,8.565,8.5825,10921584,0
+FISV.US,D,20040408,000000,8.67,8.725,8.5325,8.565,9073872,0
+FISV.US,D,20040412,000000,8.5875,8.67,8.5625,8.6675,3793724,0
+FISV.US,D,20040413,000000,8.7,8.775,8.63,8.665,11060976,0
+FISV.US,D,20040414,000000,8.665,8.7325,8.5825,8.655,7392408,0
+FISV.US,D,20040415,000000,8.6775,8.7025,8.5675,8.6375,9582712,0
+FISV.US,D,20040416,000000,8.69,8.69,8.525,8.5875,6975204,0
+FISV.US,D,20040419,000000,8.59,8.805,8.565,8.79,10517112,0
+FISV.US,D,20040420,000000,8.775,8.905,8.655,8.655,8987800,0
+FISV.US,D,20040421,000000,8.63,8.815,8.5325,8.765,12327220,0
+FISV.US,D,20040422,000000,9.2375,10.25,9.2375,10.212,47058468,0
+FISV.US,D,20040423,000000,9.875,9.988,9.648,9.73,21892480,0
+FISV.US,D,20040426,000000,9.73,9.775,9.4425,9.4625,10520232,0
+FISV.US,D,20040427,000000,9.512,9.612,9.4075,9.4925,11166588,0
+FISV.US,D,20040428,000000,9.49,9.588,9.2775,9.35,9908756,0
+FISV.US,D,20040429,000000,9.3525,9.38,9.135,9.18,7088508,0
+FISV.US,D,20040430,000000,9.2375,9.3,9.125,9.1575,7489840,0
+FISV.US,D,20040503,000000,9.185,9.32,9.1175,9.275,7133636,0
+FISV.US,D,20040504,000000,9.1875,9.285,9.0875,9.16,5541448,0
+FISV.US,D,20040505,000000,9.1725,9.355,9.11,9.195,6408416,0
+FISV.US,D,20040506,000000,9.0925,9.2075,8.965,9.0475,6312240,0
+FISV.US,D,20040507,000000,9.03,9.18,8.945,9.01,8876000,0
+FISV.US,D,20040510,000000,9.005,9.1725,8.94,9.085,8017408,0
+FISV.US,D,20040511,000000,9.1525,9.34,9.0575,9.325,10633448,0
+FISV.US,D,20040512,000000,9.2625,9.4025,9.19,9.3575,9175388,0
+FISV.US,D,20040513,000000,9.365,9.548,9.3125,9.405,10118744,0
+FISV.US,D,20040514,000000,9.3725,9.5,9.25,9.3175,7229676,0
+FISV.US,D,20040517,000000,9.27,9.36,9.125,9.2125,7419728,0
+FISV.US,D,20040518,000000,9.2775,9.3775,9.2175,9.235,9581596,0
+FISV.US,D,20040519,000000,9.2975,9.395,9.2575,9.2825,9132456,0
+FISV.US,D,20040520,000000,9.2375,9.255,9.075,9.1125,9252452,0
+FISV.US,D,20040521,000000,9.1975,9.24,9.0675,9.2125,5880052,0
+FISV.US,D,20040524,000000,9.25,9.33,9.1775,9.2875,4768388,0
+FISV.US,D,20040525,000000,9.2975,9.4075,9.19,9.4075,7116140,0
+FISV.US,D,20040526,000000,9.37,9.41,9.265,9.35,7002216,0
+FISV.US,D,20040527,000000,9.3975,9.4875,9.3775,9.4425,3731900,0
+FISV.US,D,20040528,000000,9.43,9.495,9.355,9.4325,4062316,0
+FISV.US,D,20040601,000000,9.445,9.46,9.1525,9.2625,8488140,0
+FISV.US,D,20040602,000000,9.285,9.3025,9.165,9.2125,4586044,0
+FISV.US,D,20040603,000000,9.1875,9.265,9.12,9.135,3202664,0
+FISV.US,D,20040604,000000,9.2,9.3375,9.1775,9.205,4360596,0
+FISV.US,D,20040607,000000,9.24,9.43,9.18,9.405,3729388,0
+FISV.US,D,20040608,000000,9.375,9.435,9.355,9.43,3397472,0
+FISV.US,D,20040609,000000,9.3625,9.4425,9.3275,9.3575,4009252,0
+FISV.US,D,20040610,000000,9.3825,9.45,9.34,9.395,3673036,0
+FISV.US,D,20040614,000000,9.4,9.4075,9.25,9.28,3509972,0
+FISV.US,D,20040615,000000,9.3725,9.552,9.275,9.455,4654552,0
+FISV.US,D,20040616,000000,9.4825,9.505,9.405,9.4575,4250772,0
+FISV.US,D,20040617,000000,9.522,9.522,9.325,9.4975,4015776,0
+FISV.US,D,20040618,000000,9.4675,9.635,9.35,9.57,7876040,0
+FISV.US,D,20040621,000000,9.615,9.67,9.562,9.605,5002732,0
+FISV.US,D,20040622,000000,9.625,9.708,9.528,9.665,5807100,0
+FISV.US,D,20040623,000000,9.678,9.678,9.485,9.65,5347300,0
+FISV.US,D,20040624,000000,9.66,9.85,9.61,9.79,5383240,0
+FISV.US,D,20040625,000000,9.832,9.842,9.68,9.762,6070388,0
+FISV.US,D,20040628,000000,9.762,9.922,9.685,9.72,7854364,0
+FISV.US,D,20040629,000000,9.68,9.85,9.675,9.772,4261832,0
+FISV.US,D,20040630,000000,9.748,9.782,9.568,9.722,6574016,0
+FISV.US,D,20040701,000000,9.675,9.762,9.4675,9.47,5072740,0
+FISV.US,D,20040702,000000,9.45,9.538,9.375,9.4325,5473060,0
+FISV.US,D,20040706,000000,9.45,9.515,9.37,9.3725,4648488,0
+FISV.US,D,20040707,000000,9.3975,9.52,9.3025,9.3375,7288144,0
+FISV.US,D,20040708,000000,9.3175,9.365,9.17,9.175,4187576,0
+FISV.US,D,20040709,000000,9.195,9.33,9.105,9.315,4278536,0
+FISV.US,D,20040712,000000,9.205,9.325,9.15,9.2825,3914332,0
+FISV.US,D,20040713,000000,9.2275,9.305,9.04,9.0425,6265200,0
+FISV.US,D,20040714,000000,9.035,9.0425,8.9275,8.9625,6316496,0
+FISV.US,D,20040715,000000,9.03,9.055,8.9175,8.95,5141756,0
+FISV.US,D,20040716,000000,9,9.095,8.95,9.0025,6509420,0
+FISV.US,D,20040719,000000,9.075,9.1825,8.9475,9.045,4805312,0
+FISV.US,D,20040720,000000,9.0925,9.215,8.9975,9.215,3856568,0
+FISV.US,D,20040721,000000,9.185,9.2175,8.9475,8.9475,5275648,0
+FISV.US,D,20040722,000000,8.9375,8.955,8.4275,8.625,16612240,0
+FISV.US,D,20040723,000000,8.6,8.6275,8.46,8.4925,6256512,0
+FISV.US,D,20040726,000000,8.505,8.5675,8.2675,8.4925,5968416,0
+FISV.US,D,20040727,000000,8.51,8.645,8.4925,8.5975,4700400,0
+FISV.US,D,20040728,000000,8.5475,8.6225,8.3625,8.56,5929024,0
+FISV.US,D,20040729,000000,8.63,8.6425,8.19,8.55,10649780,0
+FISV.US,D,20040730,000000,8.4675,8.6175,8.4375,8.565,6062448,0
+FISV.US,D,20040802,000000,8.525,8.715,8.3775,8.7075,7937776,0
+FISV.US,D,20040803,000000,8.6775,8.6875,8.5225,8.5425,6901320,0
+FISV.US,D,20040804,000000,8.5325,8.635,8.485,8.51,6715608,0
+FISV.US,D,20040805,000000,8.5,8.5,8.27,8.2925,6118824,0
+FISV.US,D,20040806,000000,8.295,8.3125,8.0925,8.11,7167580,0
+FISV.US,D,20040809,000000,8.1,8.235,8.05,8.185,8166376,0
+FISV.US,D,20040810,000000,8.1825,8.3975,8.1775,8.39,5607072,0
+FISV.US,D,20040811,000000,8.335,8.3925,8.2875,8.3425,4257284,0
+FISV.US,D,20040812,000000,8.2575,8.48,8.2325,8.425,7761608,0
+FISV.US,D,20040813,000000,8.425,8.45,8.3275,8.39,5308560,0
+FISV.US,D,20040816,000000,8.435,8.5375,8.35,8.465,4349564,0
+FISV.US,D,20040817,000000,8.515,8.56,8.375,8.4125,3911080,0
+FISV.US,D,20040818,000000,8.45,8.6275,8.4125,8.555,5656976,0
+FISV.US,D,20040819,000000,8.525,8.6275,8.4525,8.51,4415404,0
+FISV.US,D,20040820,000000,8.51,8.66,8.4675,8.6225,3055424,0
+FISV.US,D,20040823,000000,8.6275,8.7225,8.585,8.635,3827708,0
+FISV.US,D,20040824,000000,8.6825,8.7625,8.66,8.73,4008060,0
+FISV.US,D,20040825,000000,8.7425,8.9,8.6925,8.875,4553696,0
+FISV.US,D,20040826,000000,8.85,8.8925,8.79,8.845,2751624,0
+FISV.US,D,20040827,000000,8.795,8.865,8.765,8.785,2245976,0
+FISV.US,D,20040830,000000,8.81,8.82,8.695,8.7175,3365764,0
+FISV.US,D,20040831,000000,8.7275,8.7475,8.59,8.695,4829184,0
+FISV.US,D,20040901,000000,8.6275,8.7375,8.5175,8.6475,3995084,0
+FISV.US,D,20040902,000000,8.72,8.75,8.6275,8.7375,3044044,0
+FISV.US,D,20040903,000000,8.745,8.75,8.5475,8.62,3973976,0
+FISV.US,D,20040907,000000,8.675,8.83,8.6425,8.7275,5229408,0
+FISV.US,D,20040908,000000,8.7375,8.84,8.6325,8.6525,3778104,0
+FISV.US,D,20040909,000000,8.7125,8.8875,8.6875,8.77,5878332,0
+FISV.US,D,20040910,000000,8.755,8.9725,8.7225,8.9675,4533340,0
+FISV.US,D,20040913,000000,8.9625,9.0425,8.8825,9.0025,4313396,0
+FISV.US,D,20040914,000000,9.0225,9.14,8.9725,9.0725,4567996,0
+FISV.US,D,20040915,000000,9.045,9.1025,8.935,8.9725,2115960,0
+FISV.US,D,20040916,000000,9.015,9.055,8.96,9.005,2050332,0
+FISV.US,D,20040917,000000,9.05,9.085,8.84,8.8625,7407448,0
+FISV.US,D,20040920,000000,8.89,8.905,8.77,8.82,4974252,0
+FISV.US,D,20040921,000000,8.8375,8.875,8.77,8.805,4386200,0
+FISV.US,D,20040922,000000,8.81,8.8125,8.565,8.5875,4803492,0
+FISV.US,D,20040923,000000,8.5525,8.6325,8.5425,8.5475,5327828,0
+FISV.US,D,20040924,000000,8.5625,8.7025,8.5275,8.5825,6202448,0
+FISV.US,D,20040927,000000,8.4575,8.515,8.43,8.4375,4656020,0
+FISV.US,D,20040928,000000,8.4775,8.5625,8.445,8.5475,3751916,0
+FISV.US,D,20040929,000000,8.5125,8.6675,8.4175,8.625,4288224,0
+FISV.US,D,20040930,000000,8.6275,8.72,8.5875,8.715,4651644,0
+FISV.US,D,20041001,000000,8.7175,9.0025,8.625,8.9475,9886824,0
+FISV.US,D,20041004,000000,8.96,9.0775,8.9275,9.025,8435216,0
+FISV.US,D,20041005,000000,8.9925,9.1,8.8625,9.0575,8990880,0
+FISV.US,D,20041006,000000,9.0525,9.12,9.015,9.12,9465556,0
+FISV.US,D,20041007,000000,9.0775,9.1225,8.9525,8.955,4814280,0
+FISV.US,D,20041008,000000,8.9825,9.01,8.7725,8.8025,6428080,0
+FISV.US,D,20041011,000000,8.8475,8.86,8.795,8.83,2545412,0
+FISV.US,D,20041012,000000,8.7375,8.795,8.6325,8.7,6793128,0
+FISV.US,D,20041013,000000,8.74,8.7925,8.5325,8.59,5257720,0
+FISV.US,D,20041014,000000,8.6175,8.65,8.4975,8.53,3580284,0
+FISV.US,D,20041015,000000,8.565,8.655,8.505,8.6,7917236,0
+FISV.US,D,20041018,000000,8.5825,8.7525,8.54,8.7525,5973088,0
+FISV.US,D,20041019,000000,8.74,8.7625,8.5375,8.55,5327964,0
+FISV.US,D,20041020,000000,8.5875,8.7,8.4475,8.6725,6039388,0
+FISV.US,D,20041021,000000,8.7025,8.855,8.5675,8.85,5728848,0
+FISV.US,D,20041022,000000,8.5525,8.7875,8.465,8.525,13538528,0
+FISV.US,D,20041025,000000,8.4775,8.6,8.32,8.5775,7068364,0
+FISV.US,D,20041026,000000,8.6,8.6875,8.5,8.6775,5245572,0
+FISV.US,D,20041027,000000,8.67,8.93,8.6025,8.8825,5404436,0
+FISV.US,D,20041028,000000,8.88,8.975,8.7675,8.975,5663536,0
+FISV.US,D,20041029,000000,8.985,8.99,8.79,8.885,4020544,0
+FISV.US,D,20041101,000000,9,9,8.7575,8.7775,5454048,0
+FISV.US,D,20041102,000000,8.785,8.9575,8.7275,8.74,6979120,0
+FISV.US,D,20041103,000000,8.9375,8.9575,8.8075,8.9125,9279484,0
+FISV.US,D,20041104,000000,8.8775,9.0975,8.8675,9.0525,7735924,0
+FISV.US,D,20041105,000000,9.09,9.3475,9.0275,9.34,13562340,0
+FISV.US,D,20041108,000000,9.3875,9.4,9.19,9.275,8391316,0
+FISV.US,D,20041109,000000,9.275,9.365,9.16,9.2025,5108388,0
+FISV.US,D,20041110,000000,9.285,9.325,9.1675,9.295,7042732,0
+FISV.US,D,20041111,000000,9.3375,9.4375,9.3,9.4275,4145768,0
+FISV.US,D,20041112,000000,9.375,9.4775,9.305,9.4725,5288700,0
+FISV.US,D,20041115,000000,9.4325,9.48,9.33,9.4075,6098860,0
+FISV.US,D,20041116,000000,9.3875,9.4125,9.2575,9.2975,3904000,0
+FISV.US,D,20041117,000000,9.3,9.365,9.2275,9.2875,5177268,0
+FISV.US,D,20041118,000000,9.2875,9.3275,9.23,9.32,4381072,0
+FISV.US,D,20041119,000000,9.325,9.36,9.1375,9.215,4830812,0
+FISV.US,D,20041122,000000,9.2325,9.4725,9.2025,9.4475,6363284,0
+FISV.US,D,20041123,000000,9.495,9.522,9.3725,9.49,4940572,0
+FISV.US,D,20041124,000000,9.525,9.692,9.512,9.655,4390068,0
+FISV.US,D,20041126,000000,9.655,9.785,9.598,9.695,2374188,0
+FISV.US,D,20041129,000000,9.788,9.868,9.728,9.808,9735364,0
+FISV.US,D,20041130,000000,9.85,9.855,9.565,9.628,6271680,0
+FISV.US,D,20041201,000000,9.675,9.862,9.635,9.768,5673320,0
+FISV.US,D,20041202,000000,9.742,9.785,9.632,9.752,6426144,0
+FISV.US,D,20041203,000000,9.75,9.782,9.63,9.708,4701928,0
+FISV.US,D,20041206,000000,9.78,9.87,9.668,9.84,4521808,0
+FISV.US,D,20041207,000000,9.875,9.875,9.64,9.68,3921132,0
+FISV.US,D,20041208,000000,9.74,9.855,9.7,9.778,3409564,0
+FISV.US,D,20041209,000000,9.75,9.812,9.588,9.765,4431696,0
+FISV.US,D,20041210,000000,9.67,9.75,9.622,9.728,3867460,0
+FISV.US,D,20041213,000000,9.772,9.792,9.685,9.752,3151712,0
+FISV.US,D,20041214,000000,9.722,9.788,9.63,9.785,5748200,0
+FISV.US,D,20041215,000000,9.8,9.805,9.562,9.628,8151892,0
+FISV.US,D,20041216,000000,9.63,9.662,9.38,9.45,6534072,0
+FISV.US,D,20041217,000000,9.52,9.998,9.445,9.938,16707836,0
+FISV.US,D,20041220,000000,9.928,10,9.895,9.96,6269940,0
+FISV.US,D,20041221,000000,9.99,10.125,9.972,10.038,4459056,0
+FISV.US,D,20041222,000000,9.978,10.252,9.965,10.102,5976936,0
+FISV.US,D,20041223,000000,10.058,10.14,9.992,10.122,3115924,0
+FISV.US,D,20041227,000000,10.145,10.145,9.895,10.01,3667176,0
+FISV.US,D,20041228,000000,9.998,10.135,9.942,10.11,2947872,0
+FISV.US,D,20041229,000000,10.092,10.168,10.055,10.16,2341376,0
+FISV.US,D,20041230,000000,10.105,10.178,10.028,10.06,2035188,0
+FISV.US,D,20041231,000000,10.028,10.09,10,10.048,2042952,0
+FISV.US,D,20050103,000000,10.048,10.1,9.928,10.005,7057548,0
+FISV.US,D,20050104,000000,9.99,10.13,9.86,9.878,5193592,0
+FISV.US,D,20050105,000000,9.805,9.988,9.795,9.928,5280640,0
+FISV.US,D,20050106,000000,9.938,10.065,9.912,10,7372668,0
+FISV.US,D,20050107,000000,10.012,10.088,9.975,10.025,6159420,0
+FISV.US,D,20050110,000000,10,10.06,9.845,9.882,6401068,0
+FISV.US,D,20050111,000000,9.838,9.882,9.775,9.8,6333656,0
+FISV.US,D,20050112,000000,9.788,9.848,9.682,9.848,6325000,0
+FISV.US,D,20050113,000000,9.8,9.828,9.675,9.685,7760400,0
+FISV.US,D,20050114,000000,9.695,9.825,9.668,9.75,4957096,0
+FISV.US,D,20050118,000000,9.722,9.812,9.7,9.79,5615504,0
+FISV.US,D,20050119,000000,9.82,9.822,9.668,9.668,3979268,0
+FISV.US,D,20050120,000000,9.732,9.75,9.64,9.69,4874092,0
+FISV.US,D,20050121,000000,9.688,9.735,9.652,9.672,5602820,0
+FISV.US,D,20050124,000000,9.64,9.912,9.628,9.862,6704268,0
+FISV.US,D,20050125,000000,9.86,9.97,9.852,9.852,4861964,0
+FISV.US,D,20050126,000000,9.87,9.932,9.762,9.885,4874404,0
+FISV.US,D,20050127,000000,9.862,9.938,9.768,9.89,8586444,0
+FISV.US,D,20050128,000000,10.075,10.145,9.295,9.618,31715836,0
+FISV.US,D,20050131,000000,9.608,9.662,9.495,9.562,10842156,0
+FISV.US,D,20050201,000000,9.532,9.648,9.4625,9.625,10519060,0
+FISV.US,D,20050202,000000,9.6,9.712,9.58,9.645,8531324,0
+FISV.US,D,20050203,000000,9.65,9.67,9.585,9.62,6283540,0
+FISV.US,D,20050204,000000,9.625,9.792,9.6,9.792,8210880,0
+FISV.US,D,20050207,000000,9.775,9.8,9.682,9.732,3598612,0
+FISV.US,D,20050208,000000,9.69,9.745,9.632,9.655,3575360,0
+FISV.US,D,20050209,000000,9.65,9.66,9.4625,9.528,4231756,0
+FISV.US,D,20050210,000000,9.56,9.562,9.4075,9.44,5998604,0
+FISV.US,D,20050211,000000,9.4375,9.735,9.395,9.642,5307740,0
+FISV.US,D,20050214,000000,9.662,9.675,9.525,9.585,2821548,0
+FISV.US,D,20050215,000000,9.578,9.725,9.53,9.605,5010144,0
+FISV.US,D,20050216,000000,9.568,9.612,9.505,9.54,3655504,0
+FISV.US,D,20050217,000000,9.53,9.558,9.4025,9.42,3220084,0
+FISV.US,D,20050218,000000,9.435,9.568,9.375,9.455,4297820,0
+FISV.US,D,20050222,000000,9.3925,9.475,9.3075,9.3075,4650228,0
+FISV.US,D,20050223,000000,9.21,9.2775,9.0825,9.2375,8408708,0
+FISV.US,D,20050224,000000,9.2525,9.4125,9.2175,9.385,4686836,0
+FISV.US,D,20050225,000000,9.385,9.548,9.35,9.5,4305008,0
+FISV.US,D,20050228,000000,9.57,9.625,9.3975,9.485,5718796,0
+FISV.US,D,20050301,000000,9.51,9.585,9.4525,9.542,4335464,0
+FISV.US,D,20050302,000000,9.54,9.678,9.505,9.64,4736048,0
+FISV.US,D,20050303,000000,9.675,9.675,9.485,9.582,4368256,0
+FISV.US,D,20050304,000000,9.61,9.71,9.605,9.655,4257044,0
+FISV.US,D,20050307,000000,9.632,9.822,9.632,9.788,5332628,0
+FISV.US,D,20050308,000000,9.748,9.8,9.605,9.608,5457176,0
+FISV.US,D,20050309,000000,9.58,9.64,9.538,9.56,5506672,0
+FISV.US,D,20050310,000000,9.565,9.565,9.415,9.5,5144820,0
+FISV.US,D,20050311,000000,9.512,9.545,9.4625,9.505,5370152,0
+FISV.US,D,20050314,000000,9.55,9.715,9.55,9.715,5828696,0
+FISV.US,D,20050315,000000,9.735,9.78,9.545,9.598,7150724,0
+FISV.US,D,20050316,000000,9.562,9.568,9.3025,9.325,6050612,0
+FISV.US,D,20050317,000000,9.285,9.39,9.2675,9.3225,7383836,0
+FISV.US,D,20050318,000000,9.325,9.3775,9.2375,9.28,7169644,0
+FISV.US,D,20050321,000000,9.3125,9.63,9.3025,9.565,9374436,0
+FISV.US,D,20050322,000000,9.59,9.625,9.4575,9.502,8256756,0
+FISV.US,D,20050323,000000,9.475,9.67,9.475,9.62,4723984,0
+FISV.US,D,20050324,000000,9.6,9.645,9.4625,9.4625,7177464,0
+FISV.US,D,20050328,000000,9.548,9.772,9.512,9.615,6899408,0
+FISV.US,D,20050329,000000,9.58,9.722,9.57,9.67,6613196,0
+FISV.US,D,20050330,000000,9.66,9.955,9.65,9.878,10242440,0
+FISV.US,D,20050331,000000,9.898,10.035,9.898,9.95,9264480,0
+FISV.US,D,20050401,000000,9.942,10.058,9.735,9.875,6842864,0
+FISV.US,D,20050404,000000,9.905,9.93,9.805,9.9,6924324,0
+FISV.US,D,20050405,000000,9.908,9.965,9.825,9.83,4922544,0
+FISV.US,D,20050406,000000,9.895,9.99,9.81,9.86,5367748,0
+FISV.US,D,20050407,000000,9.88,10.008,9.8,9.978,8552468,0
+FISV.US,D,20050408,000000,9.975,10.01,9.878,9.89,3521704,0
+FISV.US,D,20050411,000000,9.875,10.002,9.875,9.998,4171212,0
+FISV.US,D,20050412,000000,9.962,10.175,9.962,10.175,7921668,0
+FISV.US,D,20050413,000000,10.128,10.25,10.102,10.138,5866188,0
+FISV.US,D,20050414,000000,10.212,10.262,10.155,10.215,9447864,0
+FISV.US,D,20050415,000000,10.058,10.27,10.05,10.218,12306808,0
+FISV.US,D,20050418,000000,10.248,10.272,9.978,10.022,13083232,0
+FISV.US,D,20050419,000000,9.89,10.13,9.888,10.075,6683892,0
+FISV.US,D,20050420,000000,10.072,10.11,9.882,9.95,5648292,0
+FISV.US,D,20050421,000000,10.012,10.26,10.012,10.062,14824452,0
+FISV.US,D,20050422,000000,10.3,10.655,10.25,10.452,21689132,0
+FISV.US,D,20050425,000000,10.5,10.588,10.42,10.565,9399412,0
+FISV.US,D,20050426,000000,10.518,10.68,10.518,10.59,7932856,0
+FISV.US,D,20050427,000000,10.562,10.71,10.35,10.63,7097848,0
+FISV.US,D,20050428,000000,10.575,10.595,10.375,10.4,6591912,0
+FISV.US,D,20050429,000000,10.42,10.58,10.388,10.575,8893472,0
+FISV.US,D,20050502,000000,10.628,10.772,10.58,10.715,13044228,0
+FISV.US,D,20050503,000000,10.738,10.77,10.62,10.692,8204504,0
+FISV.US,D,20050504,000000,10.75,10.832,10.715,10.812,9494452,0
+FISV.US,D,20050505,000000,10.775,10.805,10.615,10.68,6668232,0
+FISV.US,D,20050506,000000,10.8,10.8,10.638,10.668,3796764,0
+FISV.US,D,20050509,000000,10.675,10.725,10.618,10.708,5035720,0
+FISV.US,D,20050510,000000,10.625,10.875,10.618,10.858,9708104,0
+FISV.US,D,20050511,000000,10.825,10.935,10.632,10.735,6328232,0
+FISV.US,D,20050512,000000,10.775,10.9,10.705,10.792,5478660,0
+FISV.US,D,20050513,000000,10.84,10.898,10.625,10.75,6653524,0
+FISV.US,D,20050516,000000,10.805,10.88,10.675,10.748,6664208,0
+FISV.US,D,20050517,000000,10.765,10.782,10.622,10.7,7624044,0
+FISV.US,D,20050518,000000,10.755,10.768,10.65,10.728,7814736,0
+FISV.US,D,20050519,000000,10.775,10.872,10.728,10.802,8384436,0
+FISV.US,D,20050520,000000,10.838,10.928,10.762,10.782,7775968,0
+FISV.US,D,20050523,000000,10.76,10.878,10.712,10.83,8368136,0
+FISV.US,D,20050524,000000,10.835,10.895,10.772,10.825,6872568,0
+FISV.US,D,20050525,000000,10.852,10.855,10.652,10.665,7302808,0
+FISV.US,D,20050526,000000,10.582,10.658,10.458,10.652,7782352,0
+FISV.US,D,20050527,000000,10.6,10.712,10.56,10.682,4015232,0
+FISV.US,D,20050531,000000,10.718,10.79,10.598,10.748,11291132,0
+FISV.US,D,20050601,000000,10.74,10.942,10.718,10.812,6474068,0
+FISV.US,D,20050602,000000,10.792,10.868,10.74,10.842,7656124,0
+FISV.US,D,20050603,000000,10.815,10.885,10.76,10.772,5370788,0
+FISV.US,D,20050606,000000,10.82,11.008,10.76,10.978,5249132,0
+FISV.US,D,20050607,000000,11.04,11.048,10.83,10.85,6216320,0
+FISV.US,D,20050608,000000,10.88,10.918,10.81,10.852,4009496,0
+FISV.US,D,20050609,000000,10.885,11.05,10.825,11.048,6460808,0
+FISV.US,D,20050610,000000,11.052,11.062,10.882,10.952,4343980,0
+FISV.US,D,20050613,000000,10.96,11.062,10.89,10.908,5353548,0
+FISV.US,D,20050614,000000,10.938,10.958,10.808,10.855,4839024,0
+FISV.US,D,20050615,000000,10.925,10.925,10.665,10.795,5849456,0
+FISV.US,D,20050616,000000,10.848,10.848,10.698,10.792,3804796,0
+FISV.US,D,20050617,000000,10.955,11.015,10.638,10.718,11759952,0
+FISV.US,D,20050620,000000,10.675,10.762,10.65,10.705,3976704,0
+FISV.US,D,20050621,000000,10.725,10.85,10.7,10.77,4461112,0
+FISV.US,D,20050622,000000,10.875,10.902,10.69,10.762,5043900,0
+FISV.US,D,20050623,000000,10.75,10.81,10.52,10.535,6248684,0
+FISV.US,D,20050624,000000,10.535,10.642,10.488,10.538,5037428,0
+FISV.US,D,20050627,000000,10.545,10.662,10.52,10.642,5251200,0
+FISV.US,D,20050628,000000,10.718,10.875,10.68,10.835,4287008,0
+FISV.US,D,20050629,000000,10.798,10.845,10.74,10.808,3365280,0
+FISV.US,D,20050630,000000,10.705,10.9,10.7,10.722,4440808,0
+FISV.US,D,20050701,000000,10.875,10.885,10.765,10.785,3550956,0
+FISV.US,D,20050705,000000,10.838,10.955,10.735,10.918,5892336,0
+FISV.US,D,20050706,000000,10.93,10.93,10.77,10.8,3894284,0
+FISV.US,D,20050707,000000,10.75,10.868,10.625,10.85,3706488,0
+FISV.US,D,20050708,000000,10.805,11.105,10.708,11.1,5212428,0
+FISV.US,D,20050711,000000,11.17,11.182,11.01,11.13,4611876,0
+FISV.US,D,20050712,000000,11.15,11.158,11.012,11.05,3792524,0
+FISV.US,D,20050713,000000,11.038,11.092,10.96,11.025,2875728,0
+FISV.US,D,20050714,000000,11.025,11.16,10.988,11.16,2955584,0
+FISV.US,D,20050715,000000,11.225,11.275,11.138,11.188,4427352,0
+FISV.US,D,20050718,000000,11.142,11.25,11.142,11.148,2657092,0
+FISV.US,D,20050719,000000,11.19,11.272,11.148,11.268,2654804,0
+FISV.US,D,20050720,000000,11.268,11.268,11.072,11.25,4314112,0
+FISV.US,D,20050721,000000,11.198,11.198,10.93,11.115,5229100,0
+FISV.US,D,20050722,000000,11.088,11.385,10.8,10.9,14977860,0
+FISV.US,D,20050725,000000,10.802,10.848,10.515,10.688,10935240,0
+FISV.US,D,20050726,000000,10.732,11.01,10.705,10.928,9203164,0
+FISV.US,D,20050727,000000,10.942,11.208,10.868,11.185,7647180,0
+FISV.US,D,20050728,000000,11.185,11.185,11.065,11.115,5431844,0
+FISV.US,D,20050729,000000,11.062,11.15,11.055,11.092,4230504,0
+FISV.US,D,20050801,000000,11.11,11.125,10.965,10.99,4621920,0
+FISV.US,D,20050802,000000,10.978,11.08,10.938,11.072,7641808,0
+FISV.US,D,20050803,000000,11.112,11.322,10.962,11.31,8158212,0
+FISV.US,D,20050804,000000,11.258,11.338,11.225,11.305,4882200,0
+FISV.US,D,20050805,000000,11.325,11.435,11.275,11.315,5454088,0
+FISV.US,D,20050808,000000,11.325,11.435,11.295,11.402,5496576,0
+FISV.US,D,20050809,000000,11.435,11.498,11.355,11.495,4910588,0
+FISV.US,D,20050810,000000,11.51,11.54,11.3,11.358,6770656,0
+FISV.US,D,20050811,000000,11.418,11.585,11.39,11.565,5703712,0
+FISV.US,D,20050812,000000,11.488,11.672,11.47,11.645,5545784,0
+FISV.US,D,20050815,000000,11.625,11.712,11.552,11.702,4396988,0
+FISV.US,D,20050816,000000,11.672,11.672,11.495,11.55,3898596,0
+FISV.US,D,20050817,000000,11.52,11.575,11.38,11.538,3871936,0
+FISV.US,D,20050818,000000,11.53,11.572,11.38,11.508,3129560,0
+FISV.US,D,20050819,000000,11.478,11.53,11.4,11.435,3381396,0
+FISV.US,D,20050822,000000,11.262,11.38,11.208,11.29,5739012,0
+FISV.US,D,20050823,000000,11.25,11.325,11.222,11.3,3289436,0
+FISV.US,D,20050824,000000,11.26,11.492,11.232,11.285,5323712,0
+FISV.US,D,20050825,000000,11.268,11.298,11.135,11.182,4156720,0
+FISV.US,D,20050826,000000,11.18,11.208,11.025,11.148,4675772,0
+FISV.US,D,20050829,000000,11.148,11.235,11.098,11.19,4224172,0
+FISV.US,D,20050830,000000,11.165,11.165,10.905,10.998,6564900,0
+FISV.US,D,20050831,000000,11.025,11.225,10.962,11.225,6940000,0
+FISV.US,D,20050901,000000,11.208,11.245,11.018,11.08,4224192,0
+FISV.US,D,20050902,000000,11.1,11.192,11.08,11.152,2429632,0
+FISV.US,D,20050906,000000,11.2,11.375,11.175,11.302,3528908,0
+FISV.US,D,20050907,000000,11.312,11.33,11.21,11.325,3189944,0
+FISV.US,D,20050908,000000,11.27,11.312,11.2,11.242,3965304,0
+FISV.US,D,20050909,000000,11.25,11.3,11.2,11.275,2045196,0
+FISV.US,D,20050912,000000,11.308,11.42,11.165,11.382,3652980,0
+FISV.US,D,20050913,000000,11.4,11.408,11.245,11.305,3081412,0
+FISV.US,D,20050914,000000,11.342,11.342,11.192,11.22,3125128,0
+FISV.US,D,20050915,000000,11.272,11.302,11.202,11.202,4728668,0
+FISV.US,D,20050916,000000,11.202,11.26,11.032,11.188,9351976,0
+FISV.US,D,20050919,000000,11.255,11.258,11.05,11.092,4140596,0
+FISV.US,D,20050920,000000,11.125,11.188,10.942,11.025,4673532,0
+FISV.US,D,20050921,000000,11,11.09,10.87,11.028,5606772,0
+FISV.US,D,20050922,000000,11.085,11.175,10.952,11.058,6127036,0
+FISV.US,D,20050923,000000,11.092,11.158,10.85,11.068,4474248,0
+FISV.US,D,20050926,000000,11.138,11.14,10.975,11.03,4610160,0
+FISV.US,D,20050927,000000,11.08,11.175,11.045,11.068,4092924,0
+FISV.US,D,20050928,000000,11.135,11.155,10.988,11.05,5226256,0
+FISV.US,D,20050929,000000,11.098,11.332,10.982,11.33,5816200,0
+FISV.US,D,20050930,000000,11.262,11.468,11.26,11.468,4535228,0
+FISV.US,D,20051003,000000,11.45,11.52,11.365,11.385,7484124,0
+FISV.US,D,20051004,000000,11.405,11.602,11.402,11.442,5387880,0
+FISV.US,D,20051005,000000,11.432,11.512,11.34,11.348,6339180,0
+FISV.US,D,20051006,000000,11.358,11.405,11.105,11.19,4811012,0
+FISV.US,D,20051007,000000,11.232,11.375,11.088,11.308,4380568,0
+FISV.US,D,20051010,000000,11.3,11.3,11.178,11.21,3203712,0
+FISV.US,D,20051011,000000,11.218,11.298,11.08,11.252,5370588,0
+FISV.US,D,20051012,000000,11.28,11.315,11.112,11.228,5689440,0
+FISV.US,D,20051013,000000,11.228,11.27,11.112,11.18,6587568,0
+FISV.US,D,20051014,000000,11.212,11.242,11.035,11.225,3495248,0
+FISV.US,D,20051017,000000,11.2,11.235,11.045,11.122,3733548,0
+FISV.US,D,20051018,000000,11.148,11.152,11.038,11.065,5419444,0
+FISV.US,D,20051019,000000,11.085,11.415,11.038,11.415,5084760,0
+FISV.US,D,20051020,000000,11.43,11.46,11.272,11.338,6977880,0
+FISV.US,D,20051021,000000,11.095,11.188,10.56,10.61,22716652,0
+FISV.US,D,20051024,000000,10.6,10.672,10.262,10.648,12971248,0
+FISV.US,D,20051025,000000,10.648,10.782,10.625,10.76,11325164,0
+FISV.US,D,20051026,000000,10.8,10.845,10.655,10.75,7906656,0
+FISV.US,D,20051027,000000,10.778,10.778,10.568,10.645,8668572,0
+FISV.US,D,20051028,000000,10.735,10.77,10.72,10.752,9324228,0
+FISV.US,D,20051031,000000,10.75,10.985,10.722,10.92,7372592,0
+FISV.US,D,20051101,000000,10.762,10.975,10.702,10.898,6126032,0
+FISV.US,D,20051102,000000,10.915,11.028,10.89,10.97,4767224,0
+FISV.US,D,20051103,000000,11.055,11.262,11.028,11.172,4907168,0
+FISV.US,D,20051104,000000,11.225,11.232,11.045,11.125,4546296,0
+FISV.US,D,20051107,000000,11.218,11.23,11.08,11.108,3508720,0
+FISV.US,D,20051108,000000,11.105,11.148,10.868,11.02,8203260,0
+FISV.US,D,20051109,000000,11.055,11.258,11,11.092,7742544,0
+FISV.US,D,20051110,000000,11.162,11.27,10.995,11.212,5188704,0
+FISV.US,D,20051111,000000,11.25,11.265,11.135,11.158,4012560,0
+FISV.US,D,20051114,000000,11.158,11.215,11.085,11.2,2364200,0
+FISV.US,D,20051115,000000,11.215,11.275,11.172,11.212,4272900,0
+FISV.US,D,20051116,000000,11.275,11.32,11.175,11.29,3877352,0
+FISV.US,D,20051117,000000,11.36,11.545,11.265,11.545,3986340,0
+FISV.US,D,20051118,000000,11.688,11.722,11.392,11.5,4220380,0
+FISV.US,D,20051121,000000,11.552,11.668,11.518,11.63,3365936,0
+FISV.US,D,20051122,000000,11.652,11.675,11.48,11.558,4475508,0
+FISV.US,D,20051123,000000,11.5,11.628,11.438,11.542,2533596,0
+FISV.US,D,20051125,000000,11.55,11.55,11.465,11.532,1426132,0
+FISV.US,D,20051128,000000,11.468,11.548,11.332,11.352,3836348,0
+FISV.US,D,20051129,000000,11.465,11.57,11.432,11.448,3592148,0
+FISV.US,D,20051130,000000,11.43,11.478,11.275,11.378,5067652,0
+FISV.US,D,20051201,000000,11.452,11.558,11.358,11.522,4039816,0
+FISV.US,D,20051202,000000,11.5,11.585,11.388,11.55,2424396,0
+FISV.US,D,20051205,000000,11.262,11.36,10.92,11.065,8628576,0
+FISV.US,D,20051206,000000,11.065,11.115,10.918,10.958,10319316,0
+FISV.US,D,20051207,000000,10.948,11,10.858,10.912,7544780,0
+FISV.US,D,20051208,000000,10.955,11.035,10.838,10.922,5159256,0
+FISV.US,D,20051209,000000,10.892,11,10.775,10.785,5695016,0
+FISV.US,D,20051212,000000,10.805,10.862,10.705,10.75,5884228,0
+FISV.US,D,20051213,000000,10.708,10.795,10.638,10.75,6385036,0
+FISV.US,D,20051214,000000,10.74,10.802,10.652,10.75,10149020,0
+FISV.US,D,20051215,000000,10.782,10.862,10.67,10.8,6470032,0
+FISV.US,D,20051216,000000,10.79,10.902,10.705,10.712,13079360,0
+FISV.US,D,20051219,000000,10.788,10.852,10.675,10.72,5612456,0
+FISV.US,D,20051220,000000,10.725,10.92,10.632,10.89,6757924,0
+FISV.US,D,20051221,000000,10.875,10.998,10.842,10.94,5914088,0
+FISV.US,D,20051222,000000,10.905,11.025,10.795,11.002,3373200,0
+FISV.US,D,20051223,000000,11.062,11.118,10.935,10.958,2564068,0
+FISV.US,D,20051227,000000,10.918,11.092,10.84,10.875,2768300,0
+FISV.US,D,20051228,000000,10.875,11,10.85,10.935,3374944,0
+FISV.US,D,20051229,000000,10.945,11.095,10.902,10.985,3380212,0
+FISV.US,D,20051230,000000,10.922,10.982,10.8,10.818,3404120,0
+FISV.US,D,20060103,000000,10.872,10.988,10.752,10.922,5773700,0
+FISV.US,D,20060104,000000,10.995,11.078,10.842,11.075,6328596,0
+FISV.US,D,20060105,000000,11.1,11.172,11.038,11.172,5027596,0
+FISV.US,D,20060106,000000,11.238,11.242,11.028,11.21,4715112,0
+FISV.US,D,20060109,000000,11.178,11.295,11.125,11.288,5208588,0
+FISV.US,D,20060110,000000,11.002,11.062,10.92,11.005,7663304,0
+FISV.US,D,20060111,000000,11.018,11.088,10.955,10.99,6065332,0
+FISV.US,D,20060112,000000,10.965,11.11,10.932,10.97,5294944,0
+FISV.US,D,20060113,000000,11.025,11.04,10.858,10.955,4201812,0
+FISV.US,D,20060117,000000,10.948,11.1,10.838,11.075,5196356,0
+FISV.US,D,20060118,000000,11.108,11.278,11.08,11.16,5448648,0
+FISV.US,D,20060119,000000,11.138,11.26,11.048,11.16,5368284,0
+FISV.US,D,20060120,000000,11.095,11.16,10.86,10.89,6731112,0
+FISV.US,D,20060123,000000,10.898,10.995,10.845,10.942,4489668,0
+FISV.US,D,20060124,000000,10.942,11.088,10.92,10.938,5313088,0
+FISV.US,D,20060125,000000,10.91,10.958,10.742,10.755,6138432,0
+FISV.US,D,20060126,000000,10.978,11.025,10.875,10.935,7406196,0
+FISV.US,D,20060127,000000,10.872,11.33,10.86,11.282,6206916,0
+FISV.US,D,20060130,000000,11.312,11.365,11.092,11.198,5512312,0
+FISV.US,D,20060131,000000,11.232,11.25,10.94,10.995,13348168,0
+FISV.US,D,20060201,000000,10.875,11.06,10.875,10.995,8908940,0
+FISV.US,D,20060202,000000,10.95,10.995,10.842,10.885,6236228,0
+FISV.US,D,20060203,000000,10.798,10.82,10.595,10.62,7049792,0
+FISV.US,D,20060206,000000,10.582,10.805,10.452,10.75,6351684,0
+FISV.US,D,20060207,000000,10.75,10.905,10.695,10.758,11875420,0
+FISV.US,D,20060208,000000,10.758,10.838,10.525,10.545,9261836,0
+FISV.US,D,20060209,000000,10.54,10.6,10.175,10.198,14420636,0
+FISV.US,D,20060210,000000,10.175,10.255,10.072,10.235,11988624,0
+FISV.US,D,20060213,000000,10.095,10.285,10.095,10.198,10424044,0
+FISV.US,D,20060214,000000,10.188,10.262,10.128,10.165,9291668,0
+FISV.US,D,20060215,000000,10.13,10.325,10.078,10.295,6551000,0
+FISV.US,D,20060216,000000,10.342,10.432,10.275,10.35,8927388,0
+FISV.US,D,20060217,000000,10.312,10.452,10.24,10.375,6115704,0
+FISV.US,D,20060221,000000,10.35,10.398,10.212,10.302,5566504,0
+FISV.US,D,20060222,000000,10.315,10.492,10.288,10.44,5346996,0
+FISV.US,D,20060223,000000,10.498,10.73,10.462,10.6,8374724,0
+FISV.US,D,20060224,000000,10.558,10.562,10.318,10.37,8696696,0
+FISV.US,D,20060227,000000,10.412,10.502,10.32,10.46,10297288,0
+FISV.US,D,20060228,000000,10.408,10.475,10.28,10.375,8611156,0
+FISV.US,D,20060301,000000,10.37,10.768,10.345,10.725,8303912,0
+FISV.US,D,20060302,000000,10.668,10.74,10.542,10.572,6462832,0
+FISV.US,D,20060303,000000,10.508,10.622,10.422,10.49,6623936,0
+FISV.US,D,20060306,000000,10.458,10.53,10.312,10.332,7299496,0
+FISV.US,D,20060307,000000,10.352,10.592,10.29,10.548,6796476,0
+FISV.US,D,20060308,000000,10.575,10.61,10.452,10.475,5742104,0
+FISV.US,D,20060309,000000,10.518,10.528,10.448,10.452,6547676,0
+FISV.US,D,20060310,000000,10.432,10.588,10.352,10.448,4825848,0
+FISV.US,D,20060313,000000,10.448,10.482,10.388,10.45,4169044,0
+FISV.US,D,20060314,000000,10.462,10.59,10.418,10.565,3388524,0
+FISV.US,D,20060315,000000,10.555,10.61,10.508,10.61,5163036,0
+FISV.US,D,20060316,000000,10.588,10.762,10.575,10.665,6301160,0
+FISV.US,D,20060317,000000,10.648,10.765,10.565,10.598,6672084,0
+FISV.US,D,20060320,000000,10.585,10.698,10.432,10.69,3694004,0
+FISV.US,D,20060321,000000,10.712,10.792,10.47,10.472,4796092,0
+FISV.US,D,20060322,000000,10.435,10.57,10.348,10.518,4788588,0
+FISV.US,D,20060323,000000,10.47,10.58,10.388,10.575,3937052,0
+FISV.US,D,20060324,000000,10.565,10.68,10.53,10.638,3491016,0
+FISV.US,D,20060327,000000,10.625,10.688,10.485,10.512,4522816,0
+FISV.US,D,20060328,000000,10.475,10.665,10.475,10.57,5615224,0
+FISV.US,D,20060329,000000,10.598,10.7,10.535,10.64,3427128,0
+FISV.US,D,20060330,000000,10.6,10.75,10.528,10.588,2840680,0
+FISV.US,D,20060331,000000,10.592,10.678,10.578,10.638,5195948,0
+FISV.US,D,20060403,000000,10.68,10.72,10.545,10.565,5406924,0
+FISV.US,D,20060404,000000,10.59,10.83,10.59,10.652,6316328,0
+FISV.US,D,20060405,000000,10.695,10.73,10.518,10.612,9514584,0
+FISV.US,D,20060406,000000,10.588,10.618,10.475,10.488,7756188,0
+FISV.US,D,20060407,000000,10.51,10.63,10.448,10.48,7476852,0
+FISV.US,D,20060410,000000,10.498,10.548,10.438,10.488,7303272,0
+FISV.US,D,20060411,000000,10.462,10.55,10.298,10.345,7749616,0
+FISV.US,D,20060412,000000,10.32,10.332,10.232,10.272,7572916,0
+FISV.US,D,20060413,000000,10.272,10.37,10.145,10.275,10023768,0
+FISV.US,D,20060417,000000,10.238,10.345,10.2,10.255,6670296,0
+FISV.US,D,20060418,000000,10.258,10.548,10.258,10.48,8131408,0
+FISV.US,D,20060419,000000,10.45,10.542,10.432,10.542,5895208,0
+FISV.US,D,20060420,000000,10.545,10.59,10.472,10.572,7669092,0
+FISV.US,D,20060421,000000,10.635,10.635,10.362,10.41,4739364,0
+FISV.US,D,20060424,000000,10.378,10.48,10.35,10.458,4907936,0
+FISV.US,D,20060425,000000,10.488,10.542,10.325,10.485,6296560,0
+FISV.US,D,20060426,000000,10.948,11.352,10.855,11.308,18628592,0
+FISV.US,D,20060427,000000,11.225,11.488,11.135,11.4,10770028,0
+FISV.US,D,20060428,000000,11.415,11.552,11.248,11.268,9529856,0
+FISV.US,D,20060501,000000,11.24,11.295,11.078,11.08,5936024,0
+FISV.US,D,20060502,000000,11.065,11.23,11.025,11.032,4849864,0
+FISV.US,D,20060503,000000,11,11.1,10.812,11.012,5160676,0
+FISV.US,D,20060504,000000,11.01,11.215,11.01,11.072,3476588,0
+FISV.US,D,20060505,000000,11.145,11.195,11.025,11.168,4233264,0
+FISV.US,D,20060508,000000,11.082,11.162,11.035,11.128,3207460,0
+FISV.US,D,20060509,000000,11.132,11.178,11.085,11.14,3767868,0
+FISV.US,D,20060510,000000,11.128,11.242,11.108,11.155,4436920,0
+FISV.US,D,20060511,000000,11.112,11.192,11.062,11.14,4577264,0
+FISV.US,D,20060512,000000,11.128,11.278,11.04,11.04,4554900,0
+FISV.US,D,20060515,000000,11.025,11.065,10.955,11.038,4385552,0
+FISV.US,D,20060516,000000,10.958,11.082,10.908,11.065,3701324,0
+FISV.US,D,20060517,000000,11.008,11.082,10.818,10.825,3575800,0
+FISV.US,D,20060518,000000,10.835,10.88,10.67,10.702,4740908,0
+FISV.US,D,20060519,000000,10.738,11.135,10.738,10.985,10997660,0
+FISV.US,D,20060522,000000,10.95,11.188,10.915,11.03,6057048,0
+FISV.US,D,20060523,000000,11.048,11.095,10.88,10.88,3987552,0
+FISV.US,D,20060524,000000,10.862,11.052,10.748,11,6210080,0
+FISV.US,D,20060525,000000,11.022,11.022,10.805,10.92,3725584,0
+FISV.US,D,20060526,000000,10.962,10.962,10.832,10.925,2686756,0
+FISV.US,D,20060530,000000,10.892,10.908,10.695,10.698,3110756,0
+FISV.US,D,20060531,000000,10.732,10.938,10.672,10.788,5397508,0
+FISV.US,D,20060601,000000,10.838,11.168,10.785,11.168,5304560,0
+FISV.US,D,20060602,000000,11.35,11.408,11.105,11.23,6253040,0
+FISV.US,D,20060605,000000,11.188,11.272,10.958,10.975,3493584,0
+FISV.US,D,20060606,000000,11.022,11.182,10.958,11.13,5964412,0
+FISV.US,D,20060607,000000,11.172,11.348,11.145,11.238,6257604,0
+FISV.US,D,20060608,000000,11.222,11.318,11,11.122,7259240,0
+FISV.US,D,20060609,000000,11.15,11.235,10.98,10.992,4136392,0
+FISV.US,D,20060612,000000,11,11.03,10.89,10.89,3196044,0
+FISV.US,D,20060613,000000,10.878,10.972,10.71,10.725,5004480,0
+FISV.US,D,20060614,000000,10.768,10.78,10.615,10.75,4858940,0
+FISV.US,D,20060615,000000,10.732,10.97,10.665,10.918,5314952,0
+FISV.US,D,20060616,000000,10.868,11.038,10.812,10.985,11526520,0
+FISV.US,D,20060619,000000,11.038,11.088,10.888,10.932,4665064,0
+FISV.US,D,20060620,000000,10.962,11.025,10.872,10.972,4515748,0
+FISV.US,D,20060621,000000,11.018,11.312,11,11.228,5004940,0
+FISV.US,D,20060622,000000,11.175,11.405,11.005,11.162,4099980,0
+FISV.US,D,20060623,000000,11.128,11.3,11.078,11.152,3267436,0
+FISV.US,D,20060626,000000,11.13,11.298,11.13,11.258,3283632,0
+FISV.US,D,20060627,000000,11.298,11.325,11.17,11.235,5078780,0
+FISV.US,D,20060628,000000,11.25,11.352,11.21,11.352,3063584,0
+FISV.US,D,20060629,000000,11.405,11.532,11.292,11.53,5581624,0
+FISV.US,D,20060630,000000,11.548,11.57,11.338,11.34,5436772,0
+FISV.US,D,20060703,000000,11.392,11.412,11.275,11.308,1804052,0
+FISV.US,D,20060705,000000,11.26,11.405,11.072,11.29,4579984,0
+FISV.US,D,20060706,000000,11.245,11.338,11.188,11.192,3254132,0
+FISV.US,D,20060707,000000,11.195,11.228,11.025,11.06,2716968,0
+FISV.US,D,20060710,000000,11.135,11.182,10.995,11.05,2303948,0
+FISV.US,D,20060711,000000,11.022,11.118,11,11.072,3626464,0
+FISV.US,D,20060712,000000,11.092,11.115,10.88,10.95,3580748,0
+FISV.US,D,20060713,000000,10.96,11,10.708,10.768,4824796,0
+FISV.US,D,20060714,000000,10.782,10.822,10.682,10.78,3899136,0
+FISV.US,D,20060717,000000,10.822,10.84,10.722,10.762,3231280,0
+FISV.US,D,20060718,000000,10.738,10.798,10.628,10.745,4171972,0
+FISV.US,D,20060719,000000,10.762,10.932,10.73,10.87,5024592,0
+FISV.US,D,20060720,000000,10.778,10.78,10.635,10.638,3520700,0
+FISV.US,D,20060721,000000,10.58,10.71,10.545,10.61,5399860,0
+FISV.US,D,20060724,000000,10.608,10.718,10.525,10.718,3801148,0
+FISV.US,D,20060725,000000,10.73,10.825,10.565,10.68,4136052,0
+FISV.US,D,20060726,000000,10.838,11.232,10.62,11.075,8426252,0
+FISV.US,D,20060727,000000,11.12,11.248,10.735,10.8,5501152,0
+FISV.US,D,20060728,000000,10.875,10.975,10.818,10.905,3079392,0
+FISV.US,D,20060731,000000,10.855,10.94,10.762,10.915,4724744,0
+FISV.US,D,20060801,000000,10.845,10.855,10.622,10.722,3975300,0
+FISV.US,D,20060802,000000,10.72,10.928,10.66,10.765,5561508,0
+FISV.US,D,20060803,000000,10.688,11.038,10.68,10.915,3479664,0
+FISV.US,D,20060804,000000,11.018,11.13,10.778,10.865,3172068,0
+FISV.US,D,20060807,000000,10.878,10.94,10.762,10.812,3531836,0
+FISV.US,D,20060808,000000,10.88,10.918,10.665,10.732,2807228,0
+FISV.US,D,20060809,000000,10.815,11.06,10.795,10.872,3847944,0
+FISV.US,D,20060810,000000,10.87,11.065,10.818,11.028,4541100,0
+FISV.US,D,20060811,000000,11.012,11.012,10.878,10.915,2331056,0
+FISV.US,D,20060814,000000,10.95,11.202,10.942,11.058,3027292,0
+FISV.US,D,20060815,000000,11.162,11.23,11.055,11.102,2537080,0
+FISV.US,D,20060816,000000,11.185,11.185,11.01,11.11,3904952,0
+FISV.US,D,20060817,000000,11.128,11.275,11.1,11.152,4027272,0
+FISV.US,D,20060818,000000,11.182,11.255,11.07,11.112,4353076,0
+FISV.US,D,20060821,000000,11.085,11.162,11.005,11.018,3003496,0
+FISV.US,D,20060822,000000,11,11.162,10.965,11.07,2832008,0
+FISV.US,D,20060823,000000,11.102,11.148,10.94,10.958,2464856,0
+FISV.US,D,20060824,000000,11.062,11.08,10.85,10.905,3072576,0
+FISV.US,D,20060825,000000,10.842,10.998,10.788,10.892,4648920,0
+FISV.US,D,20060828,000000,10.87,11,10.808,10.935,2427144,0
+FISV.US,D,20060829,000000,10.905,10.935,10.74,10.85,4557144,0
+FISV.US,D,20060830,000000,10.9,10.962,10.788,10.895,2479920,0
+FISV.US,D,20060831,000000,10.932,11.07,10.875,11.04,4293164,0
+FISV.US,D,20060901,000000,11.098,11.212,11.065,11.065,2684196,0
+FISV.US,D,20060905,000000,10.95,11.035,10.878,10.955,3787120,0
+FISV.US,D,20060906,000000,10.93,10.948,10.808,10.835,3529856,0
+FISV.US,D,20060907,000000,10.842,10.945,10.828,10.84,2655728,0
+FISV.US,D,20060908,000000,11.162,11.552,10.982,11.502,14608956,0
+FISV.US,D,20060911,000000,11.522,11.635,11.422,11.518,6295360,0
+FISV.US,D,20060912,000000,11.472,11.528,11.415,11.492,3837784,0
+FISV.US,D,20060913,000000,11.46,11.772,11.422,11.71,8541532,0
+FISV.US,D,20060914,000000,11.67,11.735,11.608,11.652,3368912,0
+FISV.US,D,20060915,000000,11.732,11.872,11.578,11.7,10236020,0
+FISV.US,D,20060918,000000,11.71,11.85,11.662,11.698,4062448,0
+FISV.US,D,20060919,000000,11.745,11.77,11.335,11.578,9493796,0
+FISV.US,D,20060920,000000,11.65,11.888,11.648,11.8,7340308,0
+FISV.US,D,20060921,000000,11.838,11.855,11.625,11.71,4951612,0
+FISV.US,D,20060922,000000,11.68,11.722,11.538,11.612,3016296,0
+FISV.US,D,20060925,000000,11.66,11.862,11.595,11.835,5137424,0
+FISV.US,D,20060926,000000,11.86,12.038,11.82,11.992,5987932,0
+FISV.US,D,20060927,000000,11.962,12.058,11.86,11.97,3972936,0
+FISV.US,D,20060928,000000,12.025,12.062,11.848,11.922,3531092,0
+FISV.US,D,20060929,000000,11.87,11.88,11.765,11.772,4184996,0
+FISV.US,D,20061002,000000,11.815,11.995,11.795,11.872,4595232,0
+FISV.US,D,20061003,000000,11.902,11.978,11.782,11.842,3527752,0
+FISV.US,D,20061004,000000,11.81,12.07,11.778,12.07,4897260,0
+FISV.US,D,20061005,000000,12.015,12.088,11.938,11.99,3269756,0
+FISV.US,D,20061006,000000,11.985,12.095,11.965,12.058,3672528,0
+FISV.US,D,20061009,000000,12.09,12.1,11.975,11.978,3019192,0
+FISV.US,D,20061010,000000,11.975,12.048,11.878,11.905,4742048,0
+FISV.US,D,20061011,000000,11.905,11.905,11.73,11.86,3913124,0
+FISV.US,D,20061012,000000,11.9,11.98,11.848,11.978,3599584,0
+FISV.US,D,20061013,000000,11.998,12,11.862,11.93,3073028,0
+FISV.US,D,20061016,000000,11.875,12.128,11.875,12.092,5094664,0
+FISV.US,D,20061017,000000,12,12.122,11.91,12.105,3589284,0
+FISV.US,D,20061018,000000,12.162,12.222,12.085,12.128,4468588,0
+FISV.US,D,20061019,000000,12.088,12.245,12.048,12.222,3681624,0
+FISV.US,D,20061020,000000,12.248,12.285,12.088,12.152,3311176,0
+FISV.US,D,20061023,000000,12.09,12.472,12.09,12.46,6563332,0
+FISV.US,D,20061024,000000,12.475,12.49,12.348,12.402,5650916,0
+FISV.US,D,20061025,000000,12.228,12.252,11.825,12.025,11441208,0
+FISV.US,D,20061026,000000,12.012,12.085,11.938,12.06,6928412,0
+FISV.US,D,20061027,000000,12.05,12.178,12,12.11,5539636,0
+FISV.US,D,20061030,000000,12.162,12.308,12.08,12.29,5005972,0
+FISV.US,D,20061031,000000,12.218,12.488,12.218,12.35,6528264,0
+FISV.US,D,20061101,000000,12.398,12.475,12.235,12.25,6380064,0
+FISV.US,D,20061102,000000,12.215,12.315,12.185,12.265,3765588,0
+FISV.US,D,20061103,000000,12.185,12.305,12.1,12.228,3191996,0
+FISV.US,D,20061106,000000,12.32,12.765,12.295,12.692,8155504,0
+FISV.US,D,20061107,000000,12.72,12.938,12.585,12.808,4979276,0
+FISV.US,D,20061108,000000,12.732,13.025,12.732,12.925,5439768,0
+FISV.US,D,20061109,000000,12.935,12.97,12.835,12.87,2939912,0
+FISV.US,D,20061110,000000,12.905,13.105,12.898,13.042,2939372,0
+FISV.US,D,20061113,000000,12.912,13.2,12.912,13,3649348,0
+FISV.US,D,20061114,000000,13.032,13.182,12.94,13.182,4488200,0
+FISV.US,D,20061115,000000,13.212,13.23,13.075,13.152,2900512,0
+FISV.US,D,20061116,000000,13.228,13.25,13.152,13.235,3351564,0
+FISV.US,D,20061117,000000,13.2,13.248,13.09,13.132,4506428,0
+FISV.US,D,20061120,000000,13.068,13.145,12.972,13.048,4531172,0
+FISV.US,D,20061121,000000,13.042,13.07,12.935,13.055,2891532,0
+FISV.US,D,20061122,000000,13.038,13.075,12.92,13.072,1929344,0
+FISV.US,D,20061124,000000,12.968,13.075,12.958,13.012,993912,0
+FISV.US,D,20061127,000000,12.915,12.95,12.682,12.778,4276364,0
+FISV.US,D,20061128,000000,12.768,12.878,12.74,12.825,4694004,0
+FISV.US,D,20061129,000000,12.862,12.908,12.702,12.88,4207692,0
+FISV.US,D,20061130,000000,12.84,12.945,12.762,12.778,4774620,0
+FISV.US,D,20061201,000000,12.742,12.825,12.56,12.728,4731624,0
+FISV.US,D,20061204,000000,12.715,13.11,12.688,12.905,4368164,0
+FISV.US,D,20061205,000000,12.94,13,12.828,12.898,4448752,0
+FISV.US,D,20061206,000000,12.912,12.995,12.88,12.935,2326140,0
+FISV.US,D,20061207,000000,12.992,12.992,12.75,12.838,3570036,0
+FISV.US,D,20061208,000000,12.75,13.095,12.712,12.938,4288028,0
+FISV.US,D,20061211,000000,12.86,13.075,12.788,12.98,3237084,0
+FISV.US,D,20061212,000000,12.978,13.055,12.872,12.918,3169996,0
+FISV.US,D,20061213,000000,13.018,13.03,12.888,13.025,3457408,0
+FISV.US,D,20061214,000000,13.08,13.27,13.068,13.202,4461252,0
+FISV.US,D,20061215,000000,13.218,13.4,13.148,13.222,7039000,0
+FISV.US,D,20061218,000000,13.225,13.352,13.092,13.122,3455552,0
+FISV.US,D,20061219,000000,13.058,13.22,12.965,13.17,3248864,0
+FISV.US,D,20061220,000000,13.155,13.205,13.105,13.115,2853552,0
+FISV.US,D,20061221,000000,13.145,13.225,13.038,13.12,2786552,0
+FISV.US,D,20061222,000000,13.165,13.208,12.972,13.028,1786076,0
+FISV.US,D,20061226,000000,13.028,13.138,12.975,13.112,1786328,0
+FISV.US,D,20061227,000000,13.212,13.32,13.195,13.275,2362324,0
+FISV.US,D,20061228,000000,13.215,13.325,13.175,13.242,2238960,0
+FISV.US,D,20061229,000000,13.2,13.232,13.088,13.105,2996940,0
+FISV.US,D,20070103,000000,13.028,13.125,12.788,12.892,8505644,0
+FISV.US,D,20070104,000000,12.938,13.19,12.888,13.165,7635656,0
+FISV.US,D,20070105,000000,13.188,13.212,13.025,13.115,4457508,0
+FISV.US,D,20070108,000000,13.045,13.192,12.965,13.148,3539356,0
+FISV.US,D,20070109,000000,13.195,13.27,13.065,13.188,3908944,0
+FISV.US,D,20070110,000000,13.065,13.175,12.97,13.152,3451060,0
+FISV.US,D,20070111,000000,13.255,13.38,13.188,13.295,3166452,0
+FISV.US,D,20070112,000000,13.362,13.4,13.212,13.24,3726164,0
+FISV.US,D,20070116,000000,13.23,13.425,13.225,13.385,4156012,0
+FISV.US,D,20070117,000000,13.395,13.468,13.248,13.278,4475316,0
+FISV.US,D,20070118,000000,13.345,13.382,13.035,13.068,5179072,0
+FISV.US,D,20070119,000000,12.992,13.142,12.965,13.102,4555332,0
+FISV.US,D,20070122,000000,13.062,13.095,12.86,12.99,3944716,0
+FISV.US,D,20070123,000000,13.022,13.17,12.975,13.068,3070652,0
+FISV.US,D,20070124,000000,13.132,13.335,13.12,13.315,3928752,0
+FISV.US,D,20070125,000000,13.202,13.23,12.895,12.925,5041076,0
+FISV.US,D,20070126,000000,12.942,13.012,12.778,12.955,3445080,0
+FISV.US,D,20070129,000000,12.912,13.032,12.788,12.97,4517892,0
+FISV.US,D,20070130,000000,12.942,12.985,12.875,12.972,3137716,0
+FISV.US,D,20070131,000000,12.995,13.195,12.85,13.15,3689572,0
+FISV.US,D,20070201,000000,13.162,13.308,12.982,13.002,5435284,0
+FISV.US,D,20070202,000000,13.015,13.458,13.005,13.452,5417352,0
+FISV.US,D,20070205,000000,13.388,13.468,13.33,13.375,3541096,0
+FISV.US,D,20070206,000000,13.375,13.438,13.218,13.27,3257484,0
+FISV.US,D,20070207,000000,13.278,13.525,13.21,13.445,6861164,0
+FISV.US,D,20070208,000000,13.455,13.512,13.405,13.43,4005320,0
+FISV.US,D,20070209,000000,13.425,13.448,13.15,13.262,5036292,0
+FISV.US,D,20070212,000000,13.308,13.372,13.245,13.325,2845432,0
+FISV.US,D,20070213,000000,13.345,13.48,13.345,13.428,3933792,0
+FISV.US,D,20070214,000000,13.438,13.625,13.412,13.575,3685868,0
+FISV.US,D,20070215,000000,13.55,13.735,13.522,13.705,3841988,0
+FISV.US,D,20070216,000000,13.675,13.75,13.602,13.68,4588308,0
+FISV.US,D,20070220,000000,13.58,13.77,13.508,13.758,3786904,0
+FISV.US,D,20070221,000000,13.758,13.768,13.62,13.7,2789480,0
+FISV.US,D,20070222,000000,13.742,13.742,13.585,13.722,2475072,0
+FISV.US,D,20070223,000000,13.72,13.742,13.582,13.672,2656000,0
+FISV.US,D,20070226,000000,13.662,13.75,13.51,13.545,3872952,0
+FISV.US,D,20070227,000000,13.505,13.555,13.132,13.22,6153496,0
+FISV.US,D,20070228,000000,13.195,13.395,13.008,13.24,5350960,0
+FISV.US,D,20070301,000000,12.99,13.33,12.845,13.155,5378792,0
+FISV.US,D,20070302,000000,13.082,13.142,12.938,12.96,4943704,0
+FISV.US,D,20070305,000000,12.902,13.04,12.772,12.842,4499536,0
+FISV.US,D,20070306,000000,12.838,13.07,12.778,13.035,4109644,0
+FISV.US,D,20070307,000000,12.955,13.01,12.882,12.912,3582804,0
+FISV.US,D,20070308,000000,13.01,13.04,12.895,12.95,3499924,0
+FISV.US,D,20070309,000000,13.078,13.078,12.895,12.988,3623112,0
+FISV.US,D,20070312,000000,12.918,12.998,12.882,12.948,2773284,0
+FISV.US,D,20070313,000000,12.8,12.872,12.64,12.652,4870176,0
+FISV.US,D,20070314,000000,12.725,12.838,12.568,12.815,4665828,0
+FISV.US,D,20070315,000000,12.815,12.918,12.78,12.838,3775132,0
+FISV.US,D,20070316,000000,12.835,12.875,12.63,12.718,7324608,0
+FISV.US,D,20070319,000000,12.768,12.91,12.742,12.83,2937804,0
+FISV.US,D,20070320,000000,12.825,13.042,12.79,13.018,3749728,0
+FISV.US,D,20070321,000000,13.022,13.342,12.998,13.34,5951244,0
+FISV.US,D,20070322,000000,13.325,13.44,13.308,13.408,6026892,0
+FISV.US,D,20070323,000000,13.458,13.48,13.348,13.372,3926796,0
+FISV.US,D,20070326,000000,13.415,13.455,13.268,13.452,3401576,0
+FISV.US,D,20070327,000000,13.388,13.468,13.335,13.39,2621628,0
+FISV.US,D,20070328,000000,13.38,13.475,13.225,13.232,4499832,0
+FISV.US,D,20070329,000000,13.298,13.328,13.108,13.248,3979964,0
+FISV.US,D,20070330,000000,13.248,13.342,13.118,13.265,3817724,0
+FISV.US,D,20070402,000000,13.378,13.5,13.278,13.485,5615196,0
+FISV.US,D,20070403,000000,13.525,13.672,13.498,13.558,5332096,0
+FISV.US,D,20070404,000000,13.592,13.69,13.518,13.622,4704512,0
+FISV.US,D,20070405,000000,13.65,13.77,13.645,13.758,3260900,0
+FISV.US,D,20070409,000000,13.758,13.788,13.562,13.568,4259120,0
+FISV.US,D,20070410,000000,13.548,13.64,13.522,13.575,5578072,0
+FISV.US,D,20070411,000000,13.548,13.6,13.44,13.502,3362492,0
+FISV.US,D,20070412,000000,13.502,13.64,13.502,13.598,2973480,0
+FISV.US,D,20070413,000000,13.562,13.622,13.515,13.565,2861852,0
+FISV.US,D,20070416,000000,13.565,13.672,13.525,13.628,3920336,0
+FISV.US,D,20070417,000000,13.628,13.658,13.565,13.608,3236948,0
+FISV.US,D,20070418,000000,13.548,13.625,13.47,13.482,4147152,0
+FISV.US,D,20070419,000000,13.438,13.465,13.355,13.45,4812260,0
+FISV.US,D,20070420,000000,13.608,13.805,13.472,13.745,7571320,0
+FISV.US,D,20070423,000000,13.722,13.77,13.672,13.755,5158544,0
+FISV.US,D,20070424,000000,13.725,13.84,13.605,13.762,5461876,0
+FISV.US,D,20070425,000000,13.75,13.772,13.608,13.712,5827488,0
+FISV.US,D,20070426,000000,13.678,13.718,13.26,13.335,10329620,0
+FISV.US,D,20070427,000000,13.335,13.468,13.325,13.428,5081564,0
+FISV.US,D,20070430,000000,13.405,13.5,13.29,13.292,4187984,0
+FISV.US,D,20070501,000000,13.288,13.392,13.138,13.202,12169460,0
+FISV.US,D,20070502,000000,13.2,13.285,13.138,13.22,4868932,0
+FISV.US,D,20070503,000000,13.225,13.24,13.142,13.208,5602404,0
+FISV.US,D,20070504,000000,13.24,13.24,13.028,13.115,5389108,0
+FISV.US,D,20070507,000000,13.118,13.178,13.05,13.085,6034764,0
+FISV.US,D,20070508,000000,13.038,13.122,12.992,13.05,4322900,0
+FISV.US,D,20070509,000000,13.025,13.062,12.955,12.978,7622208,0
+FISV.US,D,20070510,000000,12.972,13.162,12.938,13.108,9083124,0
+FISV.US,D,20070511,000000,13.1,13.238,13.005,13.232,6350604,0
+FISV.US,D,20070514,000000,13.235,13.25,13.108,13.152,8513896,0
+FISV.US,D,20070515,000000,13.15,13.318,13.12,13.16,6161704,0
+FISV.US,D,20070516,000000,13.2,13.292,13.078,13.232,4469540,0
+FISV.US,D,20070517,000000,13.338,13.435,13.262,13.268,3927336,0
+FISV.US,D,20070518,000000,13.295,13.438,13.22,13.378,5246448,0
+FISV.US,D,20070521,000000,13.342,13.45,13.325,13.375,3385124,0
+FISV.US,D,20070522,000000,13.325,13.375,13.278,13.308,4140960,0
+FISV.US,D,20070523,000000,13.348,13.372,13.225,13.242,5282000,0
+FISV.US,D,20070524,000000,13.275,13.29,13.068,13.092,4442692,0
+FISV.US,D,20070525,000000,13.062,13.448,13.062,13.435,6188588,0
+FISV.US,D,20070529,000000,13.625,14.225,13.625,14.08,15093356,0
+FISV.US,D,20070530,000000,14.07,14.755,14.04,14.748,16582568,0
+FISV.US,D,20070531,000000,14.75,14.962,14.7,14.812,11956600,0
+FISV.US,D,20070601,000000,14.782,14.828,14.625,14.72,9094540,0
+FISV.US,D,20070604,000000,14.608,14.625,14.455,14.542,13389900,0
+FISV.US,D,20070605,000000,14.405,14.5,14.29,14.412,8322552,0
+FISV.US,D,20070606,000000,14.435,14.445,14.178,14.342,7262492,0
+FISV.US,D,20070607,000000,14.135,14.305,14.112,14.112,9637432,0
+FISV.US,D,20070608,000000,13.985,14.358,13.928,14.318,8055016,0
+FISV.US,D,20070611,000000,14.262,14.318,14.115,14.128,7611032,0
+FISV.US,D,20070612,000000,14.125,14.225,14.055,14.122,6626620,0
+FISV.US,D,20070613,000000,14.162,14.54,14.062,14.525,8740588,0
+FISV.US,D,20070614,000000,14.5,14.565,14.362,14.425,5134840,0
+FISV.US,D,20070615,000000,14.61,14.885,14.515,14.625,10523160,0
+FISV.US,D,20070618,000000,14.662,14.898,14.628,14.685,6107992,0
+FISV.US,D,20070619,000000,14.612,14.76,14.532,14.712,5018212,0
+FISV.US,D,20070620,000000,14.745,14.745,14.492,14.508,4616468,0
+FISV.US,D,20070621,000000,14.5,14.68,14.48,14.54,6517188,0
+FISV.US,D,20070622,000000,14.5,14.51,14.222,14.238,9474240,0
+FISV.US,D,20070625,000000,14.148,14.25,14.012,14.032,6916904,0
+FISV.US,D,20070626,000000,14.148,14.238,13.968,14.218,5307664,0
+FISV.US,D,20070627,000000,14.038,14.312,13.97,14.298,7823208,0
+FISV.US,D,20070628,000000,14.3,14.418,14.222,14.312,4062436,0
+FISV.US,D,20070629,000000,14.302,14.348,14.138,14.2,4225856,0
+FISV.US,D,20070702,000000,14.252,14.33,14.152,14.202,3622148,0
+FISV.US,D,20070703,000000,14.255,14.265,14.21,14.248,1756512,0
+FISV.US,D,20070705,000000,14.158,14.2,14,14.13,4961208,0
+FISV.US,D,20070706,000000,14.162,14.332,14.138,14.28,3419528,0
+FISV.US,D,20070709,000000,14.235,14.43,14.162,14.415,5581528,0
+FISV.US,D,20070710,000000,14.465,14.58,14.13,14.162,6077776,0
+FISV.US,D,20070711,000000,14.172,14.25,14.108,14.15,5042772,0
+FISV.US,D,20070712,000000,14.212,14.258,14.125,14.258,4737724,0
+FISV.US,D,20070713,000000,14.265,14.308,14.21,14.272,3235912,0
+FISV.US,D,20070716,000000,14.212,14.25,14.148,14.2,2649000,0
+FISV.US,D,20070717,000000,14.198,14.33,14.132,14.255,3669540,0
+FISV.US,D,20070718,000000,14.255,14.328,14.125,14.24,6681240,0
+FISV.US,D,20070719,000000,14.27,14.315,14.125,14.128,6730972,0
+FISV.US,D,20070720,000000,14.185,14.192,13.87,13.888,8700112,0
+FISV.US,D,20070723,000000,13.998,14.16,13.942,13.992,4516100,0
+FISV.US,D,20070724,000000,13.902,14.125,13.64,13.675,5939448,0
+FISV.US,D,20070725,000000,13.72,13.798,13.565,13.672,6934520,0
+FISV.US,D,20070726,000000,12.818,13.248,12.648,12.712,17522268,0
+FISV.US,D,20070727,000000,12.72,12.72,12.385,12.385,10852676,0
+FISV.US,D,20070730,000000,12.425,12.488,12.268,12.462,13290300,0
+FISV.US,D,20070731,000000,12.5,12.562,12.355,12.355,10571232,0
+FISV.US,D,20070801,000000,12.312,12.37,12.11,12.298,9033068,0
+FISV.US,D,20070802,000000,12.222,12.755,12.07,12.375,32053896,0
+FISV.US,D,20070803,000000,12.45,12.475,11.93,11.945,17902312,0
+FISV.US,D,20070806,000000,12.04,12.075,11.682,12.058,16834572,0
+FISV.US,D,20070807,000000,11.98,12.102,11.812,11.892,10475908,0
+FISV.US,D,20070808,000000,11.988,12,11.52,11.952,11458644,0
+FISV.US,D,20070809,000000,11.842,11.948,11.61,11.685,14332460,0
+FISV.US,D,20070810,000000,11.65,11.875,11.04,11.76,10123028,0
+FISV.US,D,20070813,000000,11.825,12.138,11.6,12.09,10383724,0
+FISV.US,D,20070814,000000,12.105,12.232,11.918,11.99,6495664,0
+FISV.US,D,20070815,000000,11.982,12.138,11.875,11.89,8511156,0
+FISV.US,D,20070816,000000,11.825,11.975,11.588,11.92,10232544,0
+FISV.US,D,20070817,000000,11.92,12.11,11.662,12.078,8186028,0
+FISV.US,D,20070820,000000,12.105,12.182,11.915,12.008,5432092,0
+FISV.US,D,20070821,000000,12.008,12.17,11.915,12.005,7298420,0
+FISV.US,D,20070822,000000,12.128,12.128,11.89,11.912,10319776,0
+FISV.US,D,20070823,000000,11.958,12.05,11.882,11.988,5159808,0
+FISV.US,D,20070824,000000,11.932,12.125,11.905,12.098,4269312,0
+FISV.US,D,20070827,000000,12.088,12.128,11.932,11.932,3987568,0
+FISV.US,D,20070828,000000,11.838,11.932,11.602,11.608,5823996,0
+FISV.US,D,20070829,000000,11.66,11.662,11.428,11.658,7805836,0
+FISV.US,D,20070830,000000,11.515,11.838,11.515,11.655,4440076,0
+FISV.US,D,20070831,000000,11.765,11.795,11.612,11.63,5412120,0
+FISV.US,D,20070904,000000,11.668,11.965,11.615,11.962,7869492,0
+FISV.US,D,20070905,000000,11.9,11.932,11.745,11.762,9511944,0
+FISV.US,D,20070906,000000,11.785,11.825,11.588,11.82,7307896,0
+FISV.US,D,20070907,000000,11.725,11.805,11.565,11.605,6061264,0
+FISV.US,D,20070910,000000,11.682,11.77,11.535,11.645,11262968,0
+FISV.US,D,20070911,000000,11.748,11.85,11.668,11.735,5800228,0
+FISV.US,D,20070912,000000,11.685,11.938,11.685,11.78,7236492,0
+FISV.US,D,20070913,000000,11.895,11.922,11.69,11.835,8340420,0
+FISV.US,D,20070914,000000,11.798,11.978,11.692,11.97,5140336,0
+FISV.US,D,20070917,000000,11.895,11.958,11.81,11.85,5231308,0
+FISV.US,D,20070918,000000,11.878,12.165,11.825,12.152,6041100,0
+FISV.US,D,20070919,000000,12.24,12.428,12.2,12.378,6127780,0
+FISV.US,D,20070920,000000,12.368,12.4,12.275,12.352,5444656,0
+FISV.US,D,20070921,000000,12.378,12.5,12.288,12.332,9364328,0
+FISV.US,D,20070924,000000,12.378,12.535,12.345,12.412,6594116,0
+FISV.US,D,20070925,000000,12.422,12.655,12.35,12.615,6689864,0
+FISV.US,D,20070926,000000,12.628,12.712,12.538,12.602,6159284,0
+FISV.US,D,20070927,000000,12.692,12.775,12.612,12.718,8351948,0
+FISV.US,D,20070928,000000,12.745,12.75,12.578,12.715,7189868,0
+FISV.US,D,20071001,000000,12.725,12.97,12.72,12.945,10677580,0
+FISV.US,D,20071002,000000,12.968,13.25,12.83,13.23,12025212,0
+FISV.US,D,20071003,000000,13.29,13.822,13.275,13.75,17885248,0
+FISV.US,D,20071004,000000,13.875,13.905,13.595,13.685,9978000,0
+FISV.US,D,20071005,000000,13.692,13.805,13.6,13.705,6808312,0
+FISV.US,D,20071008,000000,13.64,13.725,13.508,13.625,2968536,0
+FISV.US,D,20071009,000000,13.578,13.672,13.505,13.665,5600752,0
+FISV.US,D,20071010,000000,13.635,13.755,13.585,13.688,3893088,0
+FISV.US,D,20071011,000000,13.705,13.832,13.472,13.492,7329796,0
+FISV.US,D,20071012,000000,13.542,13.69,13.365,13.62,5679004,0
+FISV.US,D,20071015,000000,13.518,13.65,13.27,13.39,7729504,0
+FISV.US,D,20071016,000000,13.41,13.592,13.268,13.298,8681924,0
+FISV.US,D,20071017,000000,13.43,13.432,12.985,13.31,6938348,0
+FISV.US,D,20071018,000000,13.228,13.285,13.078,13.212,4358124,0
+FISV.US,D,20071019,000000,13.198,13.255,12.878,12.895,9185532,0
+FISV.US,D,20071022,000000,12.882,13.11,12.795,13.098,5640916,0
+FISV.US,D,20071023,000000,13.022,13.122,12.835,13.115,4262644,0
+FISV.US,D,20071024,000000,13.01,13.12,12.752,13.04,5405072,0
+FISV.US,D,20071025,000000,13.472,13.672,13.15,13.268,7759460,0
+FISV.US,D,20071026,000000,13.455,13.62,13.315,13.528,6052608,0
+FISV.US,D,20071029,000000,13.548,13.678,13.525,13.6,5540228,0
+FISV.US,D,20071030,000000,13.512,13.862,13.455,13.748,7019880,0
+FISV.US,D,20071031,000000,13.74,13.948,13.652,13.85,5560992,0
+FISV.US,D,20071101,000000,13.81,13.972,13.59,13.598,4447468,0
+FISV.US,D,20071102,000000,13.735,13.905,13.61,13.865,5535760,0
+FISV.US,D,20071105,000000,13.712,13.768,13.525,13.628,5210276,0
+FISV.US,D,20071106,000000,13.662,13.722,13.405,13.592,5359220,0
+FISV.US,D,20071107,000000,13.458,13.51,13.22,13.235,6616060,0
+FISV.US,D,20071108,000000,13.215,13.31,12.638,12.852,10274008,0
+FISV.US,D,20071109,000000,12.73,13.162,12.622,12.978,7380188,0
+FISV.US,D,20071112,000000,12.93,13.24,12.852,12.97,6723788,0
+FISV.US,D,20071113,000000,12.978,13.2,12.768,13.198,6048988,0
+FISV.US,D,20071114,000000,13.128,13.32,13.025,13.22,8094924,0
+FISV.US,D,20071115,000000,13.228,13.392,13.108,13.185,7671652,0
+FISV.US,D,20071116,000000,13.29,13.29,13.005,13.162,6517224,0
+FISV.US,D,20071119,000000,13.08,13.138,12.832,12.892,5491300,0
+FISV.US,D,20071120,000000,12.995,13.125,12.692,12.918,5530216,0
+FISV.US,D,20071121,000000,12.9,13.05,12.762,12.77,4374460,0
+FISV.US,D,20071123,000000,12.825,12.872,12.74,12.815,1016932,0
+FISV.US,D,20071126,000000,12.75,12.86,12.335,12.34,6421336,0
+FISV.US,D,20071127,000000,12.405,12.75,12.345,12.735,6302596,0
+FISV.US,D,20071128,000000,12.862,13.04,12.815,13.012,3874836,0
+FISV.US,D,20071129,000000,12.96,13.052,12.885,13.03,4333228,0
+FISV.US,D,20071130,000000,13.065,13.115,12.78,12.832,6383044,0
+FISV.US,D,20071203,000000,12.84,13.022,12.765,12.908,3529900,0
+FISV.US,D,20071204,000000,12.798,12.898,12.578,12.698,4665364,0
+FISV.US,D,20071205,000000,12.86,13.072,12.81,12.912,4555716,0
+FISV.US,D,20071206,000000,12.965,13.305,12.895,13.305,5149368,0
+FISV.US,D,20071207,000000,13.328,13.51,13.208,13.428,5466064,0
+FISV.US,D,20071210,000000,13.508,13.755,13.428,13.745,6075780,0
+FISV.US,D,20071211,000000,13.705,13.878,13.508,13.552,9790684,0
+FISV.US,D,20071212,000000,13.628,13.78,13.535,13.71,6798252,0
+FISV.US,D,20071213,000000,13.738,13.782,13.268,13.348,11268740,0
+FISV.US,D,20071214,000000,13.288,13.66,13.252,13.505,9296324,0
+FISV.US,D,20071217,000000,13.485,13.588,13.395,13.465,4773808,0
+FISV.US,D,20071218,000000,13.592,13.652,13.348,13.44,5250912,0
+FISV.US,D,20071219,000000,13.395,13.63,13.285,13.535,6671776,0
+FISV.US,D,20071220,000000,13.588,13.635,13.36,13.572,4200524,0
+FISV.US,D,20071221,000000,13.66,13.75,13.485,13.67,8607648,0
+FISV.US,D,20071224,000000,13.678,13.882,13.602,13.762,2101328,0
+FISV.US,D,20071226,000000,13.775,13.928,13.715,13.928,2645076,0
+FISV.US,D,20071227,000000,13.92,13.932,13.705,13.732,4514576,0
+FISV.US,D,20071228,000000,13.835,14.052,13.71,14.008,5834740,0
+FISV.US,D,20071231,000000,13.922,14.055,13.842,13.872,3898852,0
+FISV.US,D,20080102,000000,13.842,14.2,13.782,13.815,11386572,0
+FISV.US,D,20080103,000000,13.845,13.925,13.688,13.725,5380180,0
+FISV.US,D,20080104,000000,13.708,13.795,13.338,13.355,7042228,0
+FISV.US,D,20080107,000000,13.38,13.472,13.152,13.36,7653684,0
+FISV.US,D,20080108,000000,13.365,13.658,13.188,13.205,7600860,0
+FISV.US,D,20080109,000000,13.215,13.442,13.215,13.395,8612372,0
+FISV.US,D,20080110,000000,13.278,13.55,13.212,13.42,7067596,0
+FISV.US,D,20080111,000000,13.262,13.485,12.932,13.008,9075004,0
+FISV.US,D,20080114,000000,13.172,13.248,12.705,12.765,11914980,0
+FISV.US,D,20080115,000000,12.682,12.75,12.51,12.51,13400080,0
+FISV.US,D,20080116,000000,12.505,12.78,12.488,12.538,11733140,0
+FISV.US,D,20080117,000000,12.588,12.615,12.34,12.375,9057364,0
+FISV.US,D,20080118,000000,12.315,12.558,12.142,12.348,10983808,0
+FISV.US,D,20080122,000000,11.812,12.268,11.75,12.028,8820564,0
+FISV.US,D,20080123,000000,11.702,12.202,11.688,12.175,11782568,0
+FISV.US,D,20080124,000000,12.17,12.412,12.008,12.328,6887336,0
+FISV.US,D,20080125,000000,12.475,12.475,12.022,12.058,7606968,0
+FISV.US,D,20080128,000000,12.085,12.468,12.045,12.45,6221144,0
+FISV.US,D,20080129,000000,12.458,12.515,12.338,12.485,6398828,0
+FISV.US,D,20080130,000000,12.41,12.662,12.398,12.435,7331840,0
+FISV.US,D,20080131,000000,12.325,12.918,12.298,12.842,9282912,0
+FISV.US,D,20080201,000000,12.932,13.075,12.795,13.022,5937212,0
+FISV.US,D,20080204,000000,13.055,13.055,12.835,12.91,3780644,0
+FISV.US,D,20080205,000000,12.608,12.72,12.5,12.525,6965540,0
+FISV.US,D,20080206,000000,12.588,12.698,12.372,12.398,7432012,0
+FISV.US,D,20080207,000000,12.192,12.818,12.18,12.805,16335424,0
+FISV.US,D,20080208,000000,12.75,12.885,12.505,12.7,8368660,0
+FISV.US,D,20080211,000000,12.708,12.838,12.578,12.815,5725436,0
+FISV.US,D,20080212,000000,12.915,13.115,12.81,12.875,7514852,0
+FISV.US,D,20080213,000000,12.99,13.14,12.972,13.062,5752560,0
+FISV.US,D,20080214,000000,13.06,13.125,12.768,12.83,6056548,0
+FISV.US,D,20080215,000000,12.772,12.975,12.678,12.948,5371760,0
+FISV.US,D,20080219,000000,13.082,13.168,12.67,12.672,5059872,0
+FISV.US,D,20080220,000000,12.632,12.97,12.62,12.958,5755940,0
+FISV.US,D,20080221,000000,12.968,12.998,12.718,12.758,6364540,0
+FISV.US,D,20080222,000000,12.852,13.005,12.77,12.988,4974068,0
+FISV.US,D,20080225,000000,13.01,13.29,12.962,13.27,6413808,0
+FISV.US,D,20080226,000000,13.188,13.562,13.168,13.485,5868180,0
+FISV.US,D,20080227,000000,13.418,13.675,13.4,13.552,7768028,0
+FISV.US,D,20080228,000000,13.41,13.445,13.152,13.218,5069844,0
+FISV.US,D,20080229,000000,13.042,13.168,12.9,13.155,10182852,0
+FISV.US,D,20080303,000000,13.138,13.19,13.008,13.112,5368788,0
+FISV.US,D,20080304,000000,13.06,13.35,13.005,13.315,6859392,0
+FISV.US,D,20080305,000000,13.318,13.5,13.108,13.262,8312984,0
+FISV.US,D,20080306,000000,13.21,13.21,12.738,12.745,8133132,0
+FISV.US,D,20080307,000000,12.498,12.772,12.458,12.492,12465812,0
+FISV.US,D,20080310,000000,12.468,12.5,12.348,12.35,5984540,0
+FISV.US,D,20080311,000000,12.485,12.73,12.368,12.73,7417740,0
+FISV.US,D,20080312,000000,12.755,12.808,12.352,12.382,10375544,0
+FISV.US,D,20080313,000000,12.242,12.355,12.042,12.185,9831152,0
+FISV.US,D,20080314,000000,12.235,12.308,11.928,12.045,11982724,0
+FISV.US,D,20080317,000000,11.875,12.08,11.718,11.87,11236336,0
+FISV.US,D,20080318,000000,11.972,12.062,11.66,11.822,14216612,0
+FISV.US,D,20080319,000000,11.93,12.252,11.908,12.02,13532664,0
+FISV.US,D,20080320,000000,12.092,12.225,12,12.175,9887528,0
+FISV.US,D,20080324,000000,12.225,12.515,12.148,12.328,8779124,0
+FISV.US,D,20080325,000000,12.35,12.47,12.258,12.39,5657864,0
+FISV.US,D,20080326,000000,12.35,12.435,12.112,12.232,4499700,0
+FISV.US,D,20080327,000000,12.208,12.23,12.03,12.042,4450328,0
+FISV.US,D,20080328,000000,12.1,12.195,11.925,11.94,3941132,0
+FISV.US,D,20080331,000000,12.072,12.09,11.915,12.022,7747480,0
+FISV.US,D,20080401,000000,12.28,12.72,12.228,12.718,11034944,0
+FISV.US,D,20080402,000000,12.682,12.885,12.562,12.828,8720008,0
+FISV.US,D,20080403,000000,12.792,12.888,12.655,12.818,5036044,0
+FISV.US,D,20080404,000000,12.87,12.965,12.695,12.882,4037676,0
+FISV.US,D,20080407,000000,12.78,12.868,12.728,12.745,3772604,0
+FISV.US,D,20080408,000000,12.622,12.798,12.535,12.612,3716172,0
+FISV.US,D,20080409,000000,12.602,12.732,12.49,12.565,5355276,0
+FISV.US,D,20080410,000000,12.622,12.79,12.542,12.652,4548388,0
+FISV.US,D,20080411,000000,12.575,12.598,12.262,12.28,5057956,0
+FISV.US,D,20080414,000000,12.255,12.38,12.195,12.202,5249876,0
+FISV.US,D,20080415,000000,12.25,12.298,12.118,12.268,4863596,0
+FISV.US,D,20080416,000000,12.5,12.88,12.5,12.75,7420380,0
+FISV.US,D,20080417,000000,12.78,12.832,12.535,12.722,4839712,0
+FISV.US,D,20080418,000000,13,13.572,12.872,13.525,12343760,0
+FISV.US,D,20080421,000000,13.545,13.545,13.218,13.335,10558528,0
+FISV.US,D,20080422,000000,13.21,13.212,12.842,12.86,8878588,0
+FISV.US,D,20080423,000000,12.985,13.192,12.88,13.175,6425136,0
+FISV.US,D,20080424,000000,13.028,13.372,12.982,13.245,5257088,0
+FISV.US,D,20080425,000000,13.2,13.205,12.518,12.7,9042432,0
+FISV.US,D,20080428,000000,12.75,12.825,12.67,12.69,4799912,0
+FISV.US,D,20080429,000000,12.62,12.872,12.62,12.84,6288684,0
+FISV.US,D,20080430,000000,12.808,12.905,12.53,12.638,6341720,0
+FISV.US,D,20080501,000000,12.638,13.095,12.298,13.08,14103872,0
+FISV.US,D,20080502,000000,13.4,13.592,13.228,13.358,10429796,0
+FISV.US,D,20080505,000000,13.378,13.48,13.132,13.188,4856568,0
+FISV.US,D,20080506,000000,13.118,13.42,13.06,13.355,4796500,0
+FISV.US,D,20080507,000000,13.352,13.352,12.802,12.875,4488292,0
+FISV.US,D,20080508,000000,13.055,13.055,12.778,12.885,6732128,0
+FISV.US,D,20080509,000000,12.772,12.922,12.65,12.788,2421968,0
+FISV.US,D,20080512,000000,12.835,13.035,12.668,13.012,3274668,0
+FISV.US,D,20080513,000000,13.035,13.252,12.925,13.222,5375708,0
+FISV.US,D,20080514,000000,12.978,13.222,12.86,12.902,7442376,0
+FISV.US,D,20080515,000000,12.855,13.148,12.775,13.105,5581736,0
+FISV.US,D,20080516,000000,13.252,13.26,13.022,13.142,6614720,0
+FISV.US,D,20080519,000000,13.138,13.272,13.012,13.122,3797056,0
+FISV.US,D,20080520,000000,13.095,13.272,12.89,12.972,4329144,0
+FISV.US,D,20080521,000000,13.015,13.145,12.685,12.748,8633164,0
+FISV.US,D,20080522,000000,12.802,12.882,12.628,12.705,4606796,0
+FISV.US,D,20080523,000000,12.635,12.635,12.498,12.585,5204400,0
+FISV.US,D,20080527,000000,12.568,12.8,12.528,12.73,7229208,0
+FISV.US,D,20080528,000000,12.725,12.852,12.64,12.75,4368136,0
+FISV.US,D,20080529,000000,12.775,13.115,12.688,12.918,4818032,0
+FISV.US,D,20080530,000000,12.9,13.13,12.8,13.09,5017340,0
+FISV.US,D,20080602,000000,13.085,13.118,12.7,12.78,4642256,0
+FISV.US,D,20080603,000000,12.872,12.962,12.65,12.732,5370088,0
+FISV.US,D,20080604,000000,12.655,13.065,12.608,12.962,4722724,0
+FISV.US,D,20080605,000000,12.948,13.175,12.842,13.158,5957676,0
+FISV.US,D,20080606,000000,13.05,13.05,12.488,12.5,9910988,0
+FISV.US,D,20080609,000000,12.64,12.662,12.22,12.34,6274192,0
+FISV.US,D,20080610,000000,12.252,12.53,12.238,12.402,5638736,0
+FISV.US,D,20080611,000000,12.285,12.438,12.018,12.022,5297356,0
+FISV.US,D,20080612,000000,12.125,12.628,12,12.535,12289136,0
+FISV.US,D,20080613,000000,12.63,12.808,12.462,12.58,6396348,0
+FISV.US,D,20080616,000000,12.49,12.62,12.295,12.592,4198460,0
+FISV.US,D,20080617,000000,12.512,12.52,12.235,12.235,5975208,0
+FISV.US,D,20080618,000000,12.152,12.175,11.978,12.025,6089304,0
+FISV.US,D,20080619,000000,11.978,12.248,11.975,12.225,6694852,0
+FISV.US,D,20080620,000000,12.08,12.138,11.978,12.038,8323376,0
+FISV.US,D,20080623,000000,12.055,12.248,11.985,11.995,5509368,0
+FISV.US,D,20080624,000000,11.908,12.018,11.802,11.895,6683192,0
+FISV.US,D,20080625,000000,12,12.242,11.852,12.058,4401076,0
+FISV.US,D,20080626,000000,11.92,11.97,11.67,11.68,5622980,0
+FISV.US,D,20080627,000000,11.748,11.772,11.402,11.475,8707240,0
+FISV.US,D,20080630,000000,11.452,11.605,11.325,11.342,7160592,0
+FISV.US,D,20080701,000000,11.282,11.438,11.16,11.325,9402072,0
+FISV.US,D,20080702,000000,11.772,12.11,11.75,11.938,16081724,0
+FISV.US,D,20080703,000000,11.912,12.2,11.912,12.06,6639984,0
+FISV.US,D,20080707,000000,12.028,12.142,11.72,11.818,9073344,0
+FISV.US,D,20080708,000000,11.798,12.058,11.708,12.055,6212132,0
+FISV.US,D,20080709,000000,12.058,12.085,11.795,11.808,7903096,0
+FISV.US,D,20080710,000000,11.852,11.998,11.672,11.978,7655404,0
+FISV.US,D,20080711,000000,11.875,11.958,11.558,11.75,5585824,0
+FISV.US,D,20080714,000000,11.802,11.848,11.622,11.652,4995488,0
+FISV.US,D,20080715,000000,11.59,11.805,11.42,11.61,7339604,0
+FISV.US,D,20080716,000000,11.552,12.002,11.532,11.998,6737400,0
+FISV.US,D,20080717,000000,12.045,12.302,11.97,12.222,5191460,0
+FISV.US,D,20080718,000000,12.122,12.332,11.905,12.032,7730828,0
+FISV.US,D,20080721,000000,11.662,11.838,11.605,11.66,8504536,0
+FISV.US,D,20080722,000000,11.792,12.158,11.652,12.158,6191508,0
+FISV.US,D,20080723,000000,12.172,12.278,11.92,12.028,7824900,0
+FISV.US,D,20080724,000000,11.888,11.902,11.575,11.608,5909244,0
+FISV.US,D,20080725,000000,11.725,11.82,11.592,11.818,4312696,0
+FISV.US,D,20080728,000000,11.75,11.86,11.52,11.568,5293804,0
+FISV.US,D,20080729,000000,11.675,12.132,11.66,12.042,8002408,0
+FISV.US,D,20080730,000000,12.21,12.618,12.078,12.408,17270056,0
+FISV.US,D,20080731,000000,12.308,12.37,11.772,11.955,11304444,0
+FISV.US,D,20080801,000000,12.05,12.205,11.782,12.14,7218972,0
+FISV.US,D,20080804,000000,12.112,12.21,11.995,12.095,6238636,0
+FISV.US,D,20080805,000000,12.225,12.458,12.2,12.438,8324196,0
+FISV.US,D,20080806,000000,12.465,12.638,12.355,12.59,5953948,0
+FISV.US,D,20080807,000000,12.48,12.642,12.428,12.488,4817868,0
+FISV.US,D,20080808,000000,12.468,12.9,12.468,12.845,8501172,0
+FISV.US,D,20080811,000000,12.742,12.925,12.61,12.702,5183516,0
+FISV.US,D,20080812,000000,12.69,12.878,12.69,12.8,5736892,0
+FISV.US,D,20080813,000000,12.76,12.888,12.528,12.682,6861244,0
+FISV.US,D,20080814,000000,12.545,12.978,12.545,12.88,4668468,0
+FISV.US,D,20080815,000000,12.91,13.008,12.83,12.96,4349596,0
+FISV.US,D,20080818,000000,12.998,13.075,12.678,12.738,5544372,0
+FISV.US,D,20080819,000000,12.66,12.798,12.438,12.498,4754784,0
+FISV.US,D,20080820,000000,12.462,12.585,12.342,12.465,4344012,0
+FISV.US,D,20080821,000000,12.355,12.758,12.355,12.718,4582536,0
+FISV.US,D,20080822,000000,12.782,13.02,12.665,12.962,4943188,0
+FISV.US,D,20080825,000000,12.82,12.965,12.692,12.7,5556672,0
+FISV.US,D,20080826,000000,12.72,12.802,12.605,12.755,3944820,0
+FISV.US,D,20080827,000000,12.79,13.062,12.68,12.972,5275780,0
+FISV.US,D,20080828,000000,13.02,13.192,12.91,13.168,3193816,0
+FISV.US,D,20080829,000000,13.072,13.17,12.852,12.965,4405920,0
+FISV.US,D,20080902,000000,13.205,13.25,12.862,12.908,4943088,0
+FISV.US,D,20080903,000000,12.852,12.972,12.665,12.938,5403300,0
+FISV.US,D,20080904,000000,12.905,12.908,12.482,12.482,7549992,0
+FISV.US,D,20080905,000000,12.448,12.658,12.295,12.58,6777768,0
+FISV.US,D,20080908,000000,12.56,13.01,12.525,12.915,8794404,0
+FISV.US,D,20080909,000000,12.915,13.228,12.848,12.848,12023780,0
+FISV.US,D,20080910,000000,12.928,13.025,12.798,12.975,8920680,0
+FISV.US,D,20080911,000000,12.868,13.285,12.852,13.258,8746904,0
+FISV.US,D,20080912,000000,13.195,13.668,13.1,13.585,14234296,0
+FISV.US,D,20080915,000000,13.352,13.472,13.17,13.22,9564752,0
+FISV.US,D,20080916,000000,13.085,13.385,12.89,13.298,14739060,0
+FISV.US,D,20080917,000000,13.078,13.205,12.635,12.638,9878940,0
+FISV.US,D,20080918,000000,12.76,13.008,12.405,12.612,13453176,0
+FISV.US,D,20080919,000000,12.962,13.3,12.508,12.878,14446296,0
+FISV.US,D,20080922,000000,12.8,12.948,12.522,12.53,5185436,0
+FISV.US,D,20080923,000000,12.475,12.808,12.475,12.562,7056268,0
+FISV.US,D,20080924,000000,12.588,12.758,12.32,12.415,9065848,0
+FISV.US,D,20080925,000000,12.495,12.732,12.252,12.628,5464660,0
+FISV.US,D,20080926,000000,12.428,12.548,12.232,12.455,5915584,0
+FISV.US,D,20080929,000000,12.25,12.318,10.762,11.47,15072932,0
+FISV.US,D,20080930,000000,11.66,11.832,11.178,11.83,12861156,0
+FISV.US,D,20081001,000000,11.652,11.72,11.392,11.508,6659396,0
+FISV.US,D,20081002,000000,11.475,11.59,11.21,11.235,7494516,0
+FISV.US,D,20081003,000000,11.32,11.662,10.952,10.958,9201360,0
+FISV.US,D,20081006,000000,10.882,10.942,9.9,10.272,15928812,0
+FISV.US,D,20081007,000000,10.315,10.525,9.828,9.832,10459788,0
+FISV.US,D,20081008,000000,9.712,10.08,9.2775,9.705,15758548,0
+FISV.US,D,20081009,000000,9.725,9.865,9.1575,9.215,9264304,0
+FISV.US,D,20081010,000000,8.96,9.4125,8.355,8.9975,16102812,0
+FISV.US,D,20081013,000000,9.23,9.665,9.1375,9.66,9302612,0
+FISV.US,D,20081014,000000,9.99,10.615,9.9,10.438,17840000,0
+FISV.US,D,20081015,000000,10.222,10.31,9.2425,9.2425,14761992,0
+FISV.US,D,20081016,000000,9.2125,9.4225,8.5925,9.25,14480864,0
+FISV.US,D,20081017,000000,9.0825,9.63,8.74,9.18,11822032,0
+FISV.US,D,20081020,000000,9.22,9.4225,9.09,9.415,8087868,0
+FISV.US,D,20081021,000000,9.275,9.435,8.9475,8.9675,6452232,0
+FISV.US,D,20081022,000000,8.9475,8.995,8.0925,8.3,15483288,0
+FISV.US,D,20081023,000000,8.25,8.3625,7.475,7.8225,17566508,0
+FISV.US,D,20081024,000000,7.3625,7.71,7.3225,7.4775,14365680,0
+FISV.US,D,20081027,000000,7.33,7.575,7.1425,7.2375,10112464,0
+FISV.US,D,20081028,000000,7.56,8.385,7.56,8.38,15756828,0
+FISV.US,D,20081029,000000,8.1125,8.125,7.395,7.62,19918824,0
+FISV.US,D,20081030,000000,7.8075,8.0675,7.775,8.0325,8474628,0
+FISV.US,D,20081031,000000,7.9625,8.4375,7.905,8.34,8475908,0
+FISV.US,D,20081103,000000,8.32,8.525,8.22,8.4775,5575448,0
+FISV.US,D,20081104,000000,8.525,8.93,8.475,8.9125,8047288,0
+FISV.US,D,20081105,000000,8.8375,9.0375,8.535,8.545,8610476,0
+FISV.US,D,20081106,000000,8.4225,8.575,8.125,8.19,9340568,0
+FISV.US,D,20081107,000000,8.25,8.3625,8.1425,8.3125,7912368,0
+FISV.US,D,20081110,000000,8.5975,8.5975,8.15,8.2275,6143216,0
+FISV.US,D,20081111,000000,8.1475,8.22,7.94,7.9975,8975532,0
+FISV.US,D,20081112,000000,7.87,8.3925,7.8625,8.215,12548856,0
+FISV.US,D,20081113,000000,8.19,8.545,7.82,8.5425,19825064,0
+FISV.US,D,20081114,000000,8.4,8.605,8.1825,8.1875,13521256,0
+FISV.US,D,20081117,000000,8.0475,8.2825,7.8725,7.9075,9681100,0
+FISV.US,D,20081118,000000,7.94,8.1775,7.745,7.995,8636636,0
+FISV.US,D,20081119,000000,7.995,8.2175,7.6025,7.605,7953616,0
+FISV.US,D,20081120,000000,7.5325,7.8875,7.29,7.34,16521780,0
+FISV.US,D,20081121,000000,7.385,7.7925,6.9375,7.5175,15300096,0
+FISV.US,D,20081124,000000,7.795,8.285,7.63,8.2625,11314760,0
+FISV.US,D,20081125,000000,8.3075,8.3575,7.8825,8.14,9344968,0
+FISV.US,D,20081126,000000,8.0575,8.4325,7.7,8.39,8297208,0
+FISV.US,D,20081128,000000,8.28,8.5425,8.26,8.535,3471200,0
+FISV.US,D,20081201,000000,8.39,8.39,8,8.0025,9733904,0
+FISV.US,D,20081202,000000,8.105,8.3325,7.89,8.1825,12273884,0
+FISV.US,D,20081203,000000,7.98,8.2975,7.8675,8.26,10350324,0
+FISV.US,D,20081204,000000,8.11,8.24,7.805,7.9325,9076448,0
+FISV.US,D,20081205,000000,7.87,8.32,7.7,8.2975,8056924,0
+FISV.US,D,20081208,000000,8.3025,8.6,8.2075,8.52,7037320,0
+FISV.US,D,20081209,000000,8.395,8.6625,8.295,8.3675,6629800,0
+FISV.US,D,20081210,000000,8.48,8.6625,8.3975,8.54,5584960,0
+FISV.US,D,20081211,000000,8.485,8.71,8.2625,8.2975,5391460,0
+FISV.US,D,20081212,000000,8.15,8.4275,8.0675,8.3825,4840348,0
+FISV.US,D,20081215,000000,8.4125,8.435,8.015,8.1375,4499880,0
+FISV.US,D,20081216,000000,8.2675,8.7575,8.1425,8.7525,9578920,0
+FISV.US,D,20081217,000000,8.66,9.1475,8.6475,8.995,8261952,0
+FISV.US,D,20081218,000000,8.99,9.255,8.7475,9.0275,8949656,0
+FISV.US,D,20081219,000000,9.0775,9.42,9.0275,9.11,10470264,0
+FISV.US,D,20081222,000000,9.1375,9.1975,8.7925,8.93,5613184,0
+FISV.US,D,20081223,000000,8.9875,9.085,8.6825,8.7575,3764364,0
+FISV.US,D,20081224,000000,8.7825,8.865,8.6875,8.8125,1941736,0
+FISV.US,D,20081226,000000,8.8075,8.895,8.6875,8.7525,1763452,0
+FISV.US,D,20081229,000000,8.7925,8.7925,8.5,8.6375,3154028,0
+FISV.US,D,20081230,000000,8.6925,8.95,8.6675,8.9075,4118148,0
+FISV.US,D,20081231,000000,8.885,9.145,8.8325,9.0925,5823000,0
+FISV.US,D,20090102,000000,9.03,9.598,9.01,9.548,5788836,0
+FISV.US,D,20090105,000000,9.4675,9.55,9.36,9.535,5165068,0
+FISV.US,D,20090106,000000,9.568,9.758,9.465,9.665,6028812,0
+FISV.US,D,20090107,000000,9.535,9.595,9.26,9.315,7139340,0
+FISV.US,D,20090108,000000,9.28,9.582,9.1375,9.3225,4455036,0
+FISV.US,D,20090109,000000,9.3425,9.3425,8.955,9.0225,4287368,0
+FISV.US,D,20090112,000000,9.045,9.155,8.8225,8.8775,5148656,0
+FISV.US,D,20090113,000000,8.89,8.995,8.8275,8.9175,5756116,0
+FISV.US,D,20090114,000000,8.8075,8.9225,8.5275,8.56,5627908,0
+FISV.US,D,20090115,000000,8.555,8.7075,8.39,8.6475,7105928,0
+FISV.US,D,20090116,000000,8.76,8.7775,8.0925,8.3775,12443880,0
+FISV.US,D,20090120,000000,8.315,8.475,7.9125,7.9175,7470192,0
+FISV.US,D,20090121,000000,8.0775,8.1525,7.8575,8.1475,9462196,0
+FISV.US,D,20090122,000000,7.945,8.14,7.8375,7.97,10490812,0
+FISV.US,D,20090123,000000,7.82,8.0225,7.7275,7.88,7016472,0
+FISV.US,D,20090126,000000,7.8625,8.115,7.845,7.9875,4880204,0
+FISV.US,D,20090127,000000,7.9625,8.0325,7.87,7.955,5467440,0
+FISV.US,D,20090128,000000,8.0725,8.4325,8.015,8.34,8749272,0
+FISV.US,D,20090129,000000,8.22,8.3375,8.1125,8.1375,5982940,0
+FISV.US,D,20090130,000000,8.2075,8.27,7.915,7.9375,6855720,0
+FISV.US,D,20090202,000000,7.875,8.0175,7.7825,7.955,7647956,0
+FISV.US,D,20090203,000000,8.0025,8.2675,7.8475,8.235,9186844,0
+FISV.US,D,20090204,000000,8.34,8.59,8.2225,8.505,11990044,0
+FISV.US,D,20090205,000000,8.2975,8.8425,8.2725,8.7925,14300608,0
+FISV.US,D,20090206,000000,8.8425,9.11,8.72,9.075,9390648,0
+FISV.US,D,20090209,000000,9.035,9.205,8.925,9.095,5533140,0
+FISV.US,D,20090210,000000,8.9775,9.19,8.69,8.6925,10770520,0
+FISV.US,D,20090211,000000,8.8,8.93,8.6625,8.805,7256096,0
+FISV.US,D,20090212,000000,8.69,8.865,8.5675,8.8525,5609232,0
+FISV.US,D,20090213,000000,8.805,9.02,8.755,8.8175,5532292,0
+FISV.US,D,20090217,000000,8.5025,8.5675,8.2925,8.44,8235196,0
+FISV.US,D,20090218,000000,8.5325,8.59,8.3325,8.4,7348896,0
+FISV.US,D,20090219,000000,8.4475,8.5225,8.3,8.3,5802380,0
+FISV.US,D,20090220,000000,8.3175,8.46,8.215,8.355,6947636,0
+FISV.US,D,20090223,000000,8.4325,8.495,8.19,8.2075,7670624,0
+FISV.US,D,20090224,000000,8.2625,8.5775,8.23,8.56,12090104,0
+FISV.US,D,20090225,000000,8.4975,8.5825,8.205,8.4325,8664880,0
+FISV.US,D,20090226,000000,8.5075,8.515,8.175,8.185,9872992,0
+FISV.US,D,20090227,000000,8.215,8.32,8.15,8.155,9974912,0
+FISV.US,D,20090302,000000,8.1775,8.245,8,8.005,8819364,0
+FISV.US,D,20090303,000000,8.0625,8.1575,7.79,7.825,10041008,0
+FISV.US,D,20090304,000000,7.895,8.065,7.825,7.9825,9499988,0
+FISV.US,D,20090305,000000,7.82,7.915,7.6125,7.6125,10319244,0
+FISV.US,D,20090306,000000,7.6675,7.8225,7.5375,7.675,10635484,0
+FISV.US,D,20090309,000000,7.5775,7.7325,7.365,7.41,8863924,0
+FISV.US,D,20090310,000000,7.51,7.8325,7.3825,7.8325,12069300,0
+FISV.US,D,20090311,000000,7.845,8.035,7.7825,7.9675,9416788,0
+FISV.US,D,20090312,000000,7.9275,8.23,7.8125,8.215,9249680,0
+FISV.US,D,20090313,000000,8.185,8.2825,8.035,8.2075,7366344,0
+FISV.US,D,20090316,000000,8.2575,8.435,8.1675,8.225,9907420,0
+FISV.US,D,20090317,000000,8.25,8.5675,8.2025,8.53,8909764,0
+FISV.US,D,20090318,000000,8.48,8.8625,8.4,8.7925,12954056,0
+FISV.US,D,20090319,000000,8.8125,8.8425,8.585,8.6475,7373548,0
+FISV.US,D,20090320,000000,8.7375,8.9,8.4925,8.525,13891936,0
+FISV.US,D,20090323,000000,8.6675,9.3025,8.6275,9.24,14575032,0
+FISV.US,D,20090324,000000,9.0775,9.125,8.89,8.8975,8401508,0
+FISV.US,D,20090325,000000,8.97,9.1625,8.7725,9.035,10675576,0
+FISV.US,D,20090326,000000,9.145,9.2575,9.0375,9.245,9338596,0
+FISV.US,D,20090327,000000,9.26,9.28,8.9375,8.9425,8500672,0
+FISV.US,D,20090330,000000,8.9075,8.925,8.7325,8.835,12519176,0
+FISV.US,D,20090331,000000,9.015,9.225,8.805,9.115,11239284,0
+FISV.US,D,20090401,000000,9.3425,9.36,9.0475,9.18,14309344,0
+FISV.US,D,20090402,000000,9.11,9.3325,8.9625,9.21,17359092,0
+FISV.US,D,20090403,000000,9.1575,9.2975,9.085,9.2525,11989832,0
+FISV.US,D,20090406,000000,9.1525,9.26,9.03,9.19,10545796,0
+FISV.US,D,20090407,000000,9.0525,9.125,8.93,8.94,8575960,0
+FISV.US,D,20090408,000000,9.0325,9.1225,8.94,9.0675,9652860,0
+FISV.US,D,20090409,000000,9.185,9.2925,9.015,9.125,13120636,0
+FISV.US,D,20090413,000000,9.065,9.185,8.9775,9.1125,8105928,0
+FISV.US,D,20090414,000000,9.0625,9.275,8.98,9.095,8416304,0
+FISV.US,D,20090415,000000,9.0075,9.15,9.0025,9.145,10049680,0
+FISV.US,D,20090416,000000,9.22,9.3975,9.185,9.36,9026724,0
+FISV.US,D,20090417,000000,9.37,9.375,9.1,9.1675,13498380,0
+FISV.US,D,20090420,000000,8.9825,9.0625,8.9425,8.9625,9574988,0
+FISV.US,D,20090421,000000,8.9225,9.15,8.9125,9.145,9952548,0
+FISV.US,D,20090422,000000,9.0275,9.2375,8.95,9.0175,11394944,0
+FISV.US,D,20090423,000000,8.9925,9.015,8.8025,8.9775,7821928,0
+FISV.US,D,20090424,000000,9.0075,9.2425,8.89,9.1675,9568500,0
+FISV.US,D,20090427,000000,9.0625,9.225,9,9.075,8052952,0
+FISV.US,D,20090428,000000,9.0025,9.1325,8.995,9.0375,7604776,0
+FISV.US,D,20090429,000000,9.08,9.395,9,9.26,11546508,0
+FISV.US,D,20090430,000000,9.3225,9.4025,9.1975,9.33,10998608,0
+FISV.US,D,20090501,000000,9.395,10.072,9.395,9.898,12650164,0
+FISV.US,D,20090504,000000,9.935,10.052,9.695,9.842,14304168,0
+FISV.US,D,20090505,000000,9.825,9.942,9.738,9.915,7268464,0
+FISV.US,D,20090506,000000,9.942,10.03,9.808,9.988,9078708,0
+FISV.US,D,20090507,000000,9.96,10.12,9.815,9.902,9710708,0
+FISV.US,D,20090508,000000,9.932,10.1,9.902,10.032,12125784,0
+FISV.US,D,20090511,000000,9.892,10.142,9.802,10.032,9108076,0
+FISV.US,D,20090512,000000,10.055,10.162,9.87,9.985,6372228,0
+FISV.US,D,20090513,000000,9.892,10.038,9.798,9.828,7712560,0
+FISV.US,D,20090514,000000,9.85,9.95,9.812,9.902,8194208,0
+FISV.US,D,20090515,000000,9.852,10.088,9.802,10.01,8080688,0
+FISV.US,D,20090518,000000,10.04,10.442,10.025,10.442,9779196,0
+FISV.US,D,20090519,000000,10.335,10.382,10.21,10.25,7925948,0
+FISV.US,D,20090520,000000,10.36,10.518,10.262,10.338,10809028,0
+FISV.US,D,20090521,000000,10.238,10.35,10.01,10.125,8326584,0
+FISV.US,D,20090522,000000,10.175,10.308,10.125,10.18,5208800,0
+FISV.US,D,20090526,000000,10.08,10.488,10,10.482,8163924,0
+FISV.US,D,20090527,000000,10.49,10.535,10.248,10.262,7716792,0
+FISV.US,D,20090528,000000,10.372,10.45,10.212,10.435,7779372,0
+FISV.US,D,20090529,000000,10.43,10.598,10.278,10.59,7648900,0
+FISV.US,D,20090601,000000,10.595,11.035,10.55,11,9602780,0
+FISV.US,D,20090602,000000,11.018,11.212,10.888,11.155,9990196,0
+FISV.US,D,20090603,000000,11.05,11.205,11.015,11.17,9491616,0
+FISV.US,D,20090604,000000,11.15,11.298,11.05,11.298,8957400,0
+FISV.US,D,20090605,000000,11.315,11.482,11.298,11.45,9651936,0
+FISV.US,D,20090608,000000,11.382,11.548,11.305,11.472,8641308,0
+FISV.US,D,20090609,000000,11.53,11.582,11.44,11.518,6694536,0
+FISV.US,D,20090610,000000,11.578,11.625,11.445,11.558,7690704,0
+FISV.US,D,20090611,000000,11.585,11.785,11.585,11.68,6381312,0
+FISV.US,D,20090612,000000,11.572,11.742,11.542,11.665,5790044,0
+FISV.US,D,20090615,000000,11.548,11.682,11.51,11.55,8576508,0
+FISV.US,D,20090616,000000,11.572,11.668,11.458,11.462,7286728,0
+FISV.US,D,20090617,000000,11.445,11.645,11.42,11.542,6827748,0
+FISV.US,D,20090618,000000,11.528,11.545,11.3,11.378,7660176,0
+FISV.US,D,20090619,000000,11.492,11.58,11.352,11.448,7748700,0
+FISV.US,D,20090622,000000,11.24,11.405,11.062,11.13,8208708,0
+FISV.US,D,20090623,000000,11.168,11.242,11.008,11.062,7819520,0
+FISV.US,D,20090624,000000,11.118,11.335,11.118,11.25,7189996,0
+FISV.US,D,20090625,000000,11.188,11.448,11.075,11.428,6242516,0
+FISV.US,D,20090626,000000,11.328,11.552,11.272,11.5,4832104,0
+FISV.US,D,20090629,000000,11.475,11.54,11.315,11.438,4739060,0
+FISV.US,D,20090630,000000,11.42,11.512,11.335,11.428,5122780,0
+FISV.US,D,20090701,000000,11.47,11.688,11.318,11.588,5497888,0
+FISV.US,D,20090702,000000,11.515,11.555,11.242,11.272,7252144,0
+FISV.US,D,20090706,000000,11.258,11.288,11.098,11.22,6652396,0
+FISV.US,D,20090707,000000,11.252,11.262,11.025,11.028,6019508,0
+FISV.US,D,20090708,000000,11.085,11.12,10.972,11.05,10213864,0
+FISV.US,D,20090709,000000,11.035,11.128,10.908,11.07,6432844,0
+FISV.US,D,20090710,000000,10.982,11.195,10.785,11.148,7509208,0
+FISV.US,D,20090713,000000,11.13,11.4,10.942,11.388,7275392,0
+FISV.US,D,20090714,000000,11.32,11.725,11.27,11.7,8346768,0
+FISV.US,D,20090715,000000,11.725,11.825,11.615,11.79,9904220,0
+FISV.US,D,20090716,000000,11.775,11.975,11.645,11.938,5134852,0
+FISV.US,D,20090717,000000,11.975,11.998,11.832,11.978,5231784,0
+FISV.US,D,20090720,000000,11.94,12.108,11.915,12.065,4440608,0
+FISV.US,D,20090721,000000,12.11,12.155,11.915,12.032,5757728,0
+FISV.US,D,20090722,000000,12.005,12.06,11.9,12.022,4246348,0
+FISV.US,D,20090723,000000,11.942,12.422,11.925,12.35,7902092,0
+FISV.US,D,20090724,000000,12.202,12.385,12.2,12.32,5204576,0
+FISV.US,D,20090727,000000,12.288,12.312,12.135,12.308,6977832,0
+FISV.US,D,20090728,000000,12.24,12.415,12.105,12.382,4918928,0
+FISV.US,D,20090729,000000,12.348,12.728,12.308,12.61,7584600,0
+FISV.US,D,20090730,000000,12.495,12.495,11.925,11.962,12324212,0
+FISV.US,D,20090731,000000,11.985,12.115,11.812,11.852,7196696,0
+FISV.US,D,20090803,000000,11.945,12.032,11.858,11.982,7747552,0
+FISV.US,D,20090804,000000,11.972,12.25,11.912,12.175,8321976,0
+FISV.US,D,20090805,000000,12.175,12.235,11.91,11.962,5031284,0
+FISV.US,D,20090806,000000,12.022,12.075,11.748,11.792,4822520,0
+FISV.US,D,20090807,000000,12.052,12.105,11.922,12.062,5119644,0
+FISV.US,D,20090810,000000,12.07,12.08,11.945,12.058,5699404,0
+FISV.US,D,20090811,000000,12.005,12.072,11.81,11.832,5722640,0
+FISV.US,D,20090812,000000,11.875,12.11,11.778,12.015,5879436,0
+FISV.US,D,20090813,000000,12.068,12.088,11.902,12.028,3100600,0
+FISV.US,D,20090814,000000,11.968,12.025,11.825,11.932,4460164,0
+FISV.US,D,20090817,000000,11.875,11.962,11.775,11.782,7160440,0
+FISV.US,D,20090818,000000,11.842,11.91,11.76,11.862,3417948,0
+FISV.US,D,20090819,000000,11.688,12.038,11.67,12.012,4398988,0
+FISV.US,D,20090820,000000,11.97,12.12,11.898,11.962,3763504,0
+FISV.US,D,20090821,000000,12.082,12.292,11.792,12.272,4834684,0
+FISV.US,D,20090824,000000,12.298,12.365,12.242,12.325,4643344,0
+FISV.US,D,20090825,000000,12.418,12.438,12.3,12.375,5764704,0
+FISV.US,D,20090826,000000,12.332,12.472,12.322,12.365,4029024,0
+FISV.US,D,20090827,000000,12.395,12.422,12.155,12.405,3155788,0
+FISV.US,D,20090828,000000,12.452,12.478,12.19,12.302,2698196,0
+FISV.US,D,20090831,000000,12.24,12.308,12.02,12.062,4971204,0
+FISV.US,D,20090901,000000,12.06,12.302,11.882,11.888,7477764,0
+FISV.US,D,20090902,000000,11.822,11.885,11.772,11.82,6317032,0
+FISV.US,D,20090903,000000,11.818,11.842,11.6,11.72,7102300,0
+FISV.US,D,20090904,000000,11.745,12.01,11.685,11.955,4913548,0
+FISV.US,D,20090908,000000,11.958,11.98,11.878,11.912,5335252,0
+FISV.US,D,20090909,000000,11.948,12.168,11.868,12.152,8668256,0
+FISV.US,D,20090910,000000,12.065,12.13,11.992,12.13,3510708,0
+FISV.US,D,20090911,000000,12.048,12.13,11.995,12,4501012,0
+FISV.US,D,20090914,000000,11.93,12.052,11.868,12.04,5465940,0
+FISV.US,D,20090915,000000,12.032,12.208,11.972,12.172,4500460,0
+FISV.US,D,20090916,000000,12.165,12.34,12.032,12.3,5307552,0
+FISV.US,D,20090917,000000,12.308,12.43,12.268,12.348,3735552,0
+FISV.US,D,20090918,000000,12.42,12.45,12.292,12.358,6275168,0
+FISV.US,D,20090921,000000,12.345,12.468,12.252,12.412,4213272,0
+FISV.US,D,20090922,000000,12.42,12.46,12.26,12.33,3774676,0
+FISV.US,D,20090923,000000,12.268,12.428,12.248,12.265,7245164,0
+FISV.US,D,20090924,000000,12.29,12.32,12.075,12.108,5702876,0
+FISV.US,D,20090925,000000,12.158,12.3,12.052,12.115,6019124,0
+FISV.US,D,20090928,000000,12.12,12.302,12.1,12.25,5664572,0
+FISV.US,D,20090929,000000,12.17,12.29,11.98,11.99,6009876,0
+FISV.US,D,20090930,000000,12.025,12.142,11.775,12.05,8852808,0
+FISV.US,D,20091001,000000,11.955,12.03,11.678,11.755,9987540,0
+FISV.US,D,20091002,000000,11.755,11.828,11.665,11.71,4661124,0
+FISV.US,D,20091005,000000,11.7,11.868,11.665,11.848,4283376,0
+FISV.US,D,20091006,000000,11.738,12.028,11.725,11.982,4072072,0
+FISV.US,D,20091007,000000,11.882,12.085,11.872,12.058,5137324,0
+FISV.US,D,20091008,000000,12.142,12.245,12.08,12.12,4440288,0
+FISV.US,D,20091009,000000,12.058,12.262,12.018,12.26,4131088,0
+FISV.US,D,20091012,000000,12.145,12.312,12.13,12.218,2867560,0
+FISV.US,D,20091013,000000,12.182,12.185,12.068,12.152,4172596,0
+FISV.US,D,20091014,000000,12.178,12.282,12.155,12.275,3923080,0
+FISV.US,D,20091015,000000,12.23,12.32,12.185,12.278,2986708,0
+FISV.US,D,20091016,000000,12.205,12.318,11.982,12.088,7486092,0
+FISV.US,D,20091019,000000,12.112,12.365,12.09,12.358,7404304,0
+FISV.US,D,20091020,000000,12.328,12.348,12.198,12.295,5303348,0
+FISV.US,D,20091021,000000,12.315,12.5,12.272,12.325,6113004,0
+FISV.US,D,20091022,000000,12.338,12.398,12.122,12.35,5140560,0
+FISV.US,D,20091023,000000,12.2,12.42,12.138,12.152,4184096,0
+FISV.US,D,20091026,000000,12.152,12.412,12.052,12.198,6455848,0
+FISV.US,D,20091027,000000,12.345,12.39,12.165,12.27,6377176,0
+FISV.US,D,20091028,000000,12.008,12.05,11.5,11.535,13414344,0
+FISV.US,D,20091029,000000,11.615,11.708,11.475,11.658,5613532,0
+FISV.US,D,20091030,000000,11.66,11.712,11.435,11.468,7873292,0
+FISV.US,D,20091102,000000,11.442,11.772,11.352,11.412,12445428,0
+FISV.US,D,20091103,000000,11.38,11.54,11.262,11.528,8839996,0
+FISV.US,D,20091104,000000,11.5,11.715,11.445,11.58,5455496,0
+FISV.US,D,20091105,000000,11.672,11.945,11.628,11.925,4859032,0
+FISV.US,D,20091106,000000,11.79,11.945,11.765,11.895,3486584,0
+FISV.US,D,20091109,000000,11.93,12.16,11.902,12.16,4071892,0
+FISV.US,D,20091110,000000,12.085,12.175,12.045,12.12,3542768,0
+FISV.US,D,20091111,000000,12.095,12.22,12.022,12.128,3041652,0
+FISV.US,D,20091112,000000,12.115,12.21,11.922,11.942,3661780,0
+FISV.US,D,20091113,000000,11.982,12.002,11.81,11.958,7818212,0
+FISV.US,D,20091116,000000,11.935,12.172,11.93,12.14,3438224,0
+FISV.US,D,20091117,000000,12.112,12.21,12.048,12.182,4758276,0
+FISV.US,D,20091118,000000,12.238,12.238,12.012,12.17,4866896,0
+FISV.US,D,20091119,000000,12.092,12.12,11.868,11.94,4032816,0
+FISV.US,D,20091120,000000,11.902,11.952,11.762,11.812,5346636,0
+FISV.US,D,20091123,000000,12.018,12.09,11.86,11.978,6205256,0
+FISV.US,D,20091124,000000,11.938,11.978,11.72,11.73,6899132,0
+FISV.US,D,20091125,000000,11.77,11.842,11.7,11.825,5108756,0
+FISV.US,D,20091127,000000,11.595,11.745,11.535,11.572,3032948,0
+FISV.US,D,20091130,000000,11.512,11.582,11.388,11.56,5262724,0
+FISV.US,D,20091201,000000,11.635,11.892,11.602,11.87,6614852,0
+FISV.US,D,20091202,000000,11.845,11.962,11.798,11.86,4394720,0
+FISV.US,D,20091203,000000,11.825,11.898,11.585,11.592,5044684,0
+FISV.US,D,20091204,000000,11.8,11.885,11.622,11.77,5041216,0
+FISV.US,D,20091207,000000,11.77,11.878,11.73,11.752,6174212,0
+FISV.US,D,20091208,000000,11.738,11.745,11.545,11.685,4523636,0
+FISV.US,D,20091209,000000,11.595,11.69,11.5,11.668,4862748,0
+FISV.US,D,20091210,000000,11.742,11.79,11.61,11.672,3060424,0
+FISV.US,D,20091211,000000,11.75,11.968,11.688,11.76,3409660,0
+FISV.US,D,20091214,000000,11.82,11.918,11.815,11.898,3417080,0
+FISV.US,D,20091215,000000,11.872,11.98,11.8,11.82,4113984,0
+FISV.US,D,20091216,000000,11.835,11.942,11.795,11.868,3372128,0
+FISV.US,D,20091217,000000,11.752,11.82,11.29,11.762,5270788,0
+FISV.US,D,20091218,000000,11.84,11.908,11.748,11.908,8904356,0
+FISV.US,D,20091221,000000,11.95,12.105,11.922,12.055,4708368,0
+FISV.US,D,20091222,000000,12.055,12.13,11.998,12.09,3571832,0
+FISV.US,D,20091223,000000,12.03,12.185,12.01,12.162,3229456,0
+FISV.US,D,20091224,000000,12.138,12.225,12.125,12.208,1652908,0
+FISV.US,D,20091228,000000,12.192,12.225,12.098,12.215,1614056,0
+FISV.US,D,20091229,000000,12.195,12.282,12.165,12.24,2392868,0
+FISV.US,D,20091230,000000,12.255,12.365,12.218,12.278,1943920,0
+FISV.US,D,20091231,000000,12.265,12.292,12.118,12.12,2702424,0
+FISV.US,D,20100104,000000,12.268,12.37,12.205,12.358,5071660,0
+FISV.US,D,20100105,000000,12.342,12.412,12.288,12.41,5347792,0
+FISV.US,D,20100106,000000,12.382,12.405,12.258,12.358,5438368,0
+FISV.US,D,20100107,000000,12.308,12.315,12.185,12.3,4806724,0
+FISV.US,D,20100108,000000,12.085,12.195,11.978,12.162,6076820,0
+FISV.US,D,20100111,000000,12.208,12.245,12.125,12.228,5785632,0
+FISV.US,D,20100112,000000,12.185,12.215,12.08,12.12,3303264,0
+FISV.US,D,20100113,000000,12.145,12.272,12.125,12.222,3622868,0
+FISV.US,D,20100114,000000,12.192,12.238,12.132,12.188,2330484,0
+FISV.US,D,20100115,000000,12.255,12.255,11.912,11.985,4349284,0
+FISV.US,D,20100119,000000,11.975,12.17,11.935,12.165,3692528,0
+FISV.US,D,20100120,000000,12.085,12.09,11.872,11.998,4243900,0
+FISV.US,D,20100121,000000,11.958,11.995,11.67,11.675,6828904,0
+FISV.US,D,20100122,000000,11.675,11.775,11.432,11.45,6255688,0
+FISV.US,D,20100125,000000,11.502,11.588,11.44,11.52,7760316,0
+FISV.US,D,20100126,000000,11.458,11.53,11.382,11.382,4373032,0
+FISV.US,D,20100127,000000,11.36,11.525,11.348,11.502,6179400,0
+FISV.US,D,20100128,000000,11.498,11.502,11.3,11.355,7303052,0
+FISV.US,D,20100129,000000,11.465,11.465,11.25,11.26,7722156,0
+FISV.US,D,20100201,000000,11.285,11.462,11.2,11.45,6857164,0
+FISV.US,D,20100202,000000,11.38,11.625,11.325,11.6,7634744,0
+FISV.US,D,20100203,000000,11.678,11.885,11.625,11.748,6965724,0
+FISV.US,D,20100204,000000,11.675,11.682,11.422,11.425,7308820,0
+FISV.US,D,20100205,000000,11.412,11.45,11.208,11.432,7327548,0
+FISV.US,D,20100208,000000,11.31,11.432,11.258,11.315,4685684,0
+FISV.US,D,20100209,000000,11.458,11.49,11.3,11.37,7165236,0
+FISV.US,D,20100210,000000,11.392,11.442,11.265,11.382,4794460,0
+FISV.US,D,20100211,000000,11.372,11.638,11.268,11.61,6241512,0
+FISV.US,D,20100212,000000,11.55,11.658,11.455,11.588,6213776,0
+FISV.US,D,20100216,000000,11.655,11.738,11.568,11.738,3922496,0
+FISV.US,D,20100217,000000,11.768,11.812,11.718,11.78,4187604,0
+FISV.US,D,20100218,000000,11.762,11.81,11.708,11.765,4329628,0
+FISV.US,D,20100219,000000,11.708,11.98,11.678,11.898,6017208,0
+FISV.US,D,20100222,000000,11.935,11.96,11.798,11.828,4538996,0
+FISV.US,D,20100223,000000,11.778,11.898,11.718,11.762,4114144,0
+FISV.US,D,20100224,000000,11.822,11.948,11.805,11.922,4377280,0
+FISV.US,D,20100225,000000,11.79,12.008,11.722,11.982,6572244,0
+FISV.US,D,20100226,000000,11.928,12.07,11.908,12.052,6241136,0
+FISV.US,D,20100301,000000,12.025,12.265,12.005,12.228,6192072,0
+FISV.US,D,20100302,000000,12.235,12.315,12.175,12.262,6155568,0
+FISV.US,D,20100303,000000,12.3,12.482,12.275,12.302,8088444,0
+FISV.US,D,20100304,000000,12.308,12.338,12.2,12.288,4698364,0
+FISV.US,D,20100305,000000,12.308,12.488,12.248,12.432,8402276,0
+FISV.US,D,20100308,000000,12.365,12.5,12.365,12.478,4645876,0
+FISV.US,D,20100309,000000,12.412,12.555,12.41,12.515,6964772,0
+FISV.US,D,20100310,000000,12.49,12.625,12.442,12.625,5113848,0
+FISV.US,D,20100311,000000,12.545,12.582,12.485,12.562,5908644,0
+FISV.US,D,20100312,000000,12.622,12.625,12.54,12.605,4473908,0
+FISV.US,D,20100315,000000,12.578,12.702,12.562,12.672,6953456,0
+FISV.US,D,20100316,000000,12.708,12.708,12.598,12.665,5217404,0
+FISV.US,D,20100317,000000,12.672,12.895,12.64,12.815,5789108,0
+FISV.US,D,20100318,000000,12.805,12.848,12.75,12.77,4003180,0
+FISV.US,D,20100319,000000,12.868,12.868,12.625,12.67,8669264,0
+FISV.US,D,20100322,000000,12.658,12.855,12.598,12.818,3837228,0
+FISV.US,D,20100323,000000,12.795,12.822,12.68,12.75,6023112,0
+FISV.US,D,20100324,000000,12.698,12.74,12.632,12.678,5500068,0
+FISV.US,D,20100325,000000,12.728,12.752,12.572,12.572,4212236,0
+FISV.US,D,20100326,000000,12.652,12.665,12.525,12.602,4474620,0
+FISV.US,D,20100329,000000,12.648,12.7,12.582,12.632,3418092,0
+FISV.US,D,20100330,000000,12.622,12.722,12.55,12.688,4901040,0
+FISV.US,D,20100331,000000,12.68,12.762,12.662,12.69,4236976,0
+FISV.US,D,20100401,000000,12.725,12.855,12.64,12.782,7764620,0
+FISV.US,D,20100405,000000,12.782,12.875,12.762,12.85,2558964,0
+FISV.US,D,20100406,000000,12.805,12.89,12.765,12.868,3790428,0
+FISV.US,D,20100407,000000,12.81,12.838,12.735,12.792,4250032,0
+FISV.US,D,20100408,000000,12.725,12.86,12.648,12.815,4107068,0
+FISV.US,D,20100409,000000,12.892,12.94,12.78,12.94,2112020,0
+FISV.US,D,20100412,000000,12.912,12.975,12.898,12.942,5200764,0
+FISV.US,D,20100413,000000,12.912,12.98,12.828,12.948,3801472,0
+FISV.US,D,20100414,000000,12.945,13.078,12.922,13.078,4210844,0
+FISV.US,D,20100415,000000,13.062,13.392,13.06,13.37,6566508,0
+FISV.US,D,20100416,000000,13.352,13.355,13.132,13.252,7665676,0
+FISV.US,D,20100419,000000,13.215,13.298,13.152,13.298,4906588,0
+FISV.US,D,20100420,000000,13.382,13.42,13.278,13.378,4743332,0
+FISV.US,D,20100421,000000,13.298,13.392,13.248,13.378,5575852,0
+FISV.US,D,20100422,000000,13.302,13.482,13.22,13.46,4861824,0
+FISV.US,D,20100423,000000,13.445,13.55,13.34,13.522,3624488,0
+FISV.US,D,20100426,000000,13.75,13.75,13.522,13.538,0,0
+FISV.US,D,20100427,000000,13.53,13.69,13.372,13.41,5900136,0
+FISV.US,D,20100428,000000,13.415,13.56,13.365,13.508,6454880,0
+FISV.US,D,20100429,000000,13.542,13.702,13.478,13.672,5430112,0
+FISV.US,D,20100430,000000,12.995,13.018,12.67,12.782,21079568,0
+FISV.US,D,20100503,000000,12.728,13.03,12.695,13.03,9321360,0
+FISV.US,D,20100504,000000,12.865,12.895,12.63,12.745,6590800,0
+FISV.US,D,20100505,000000,12.785,12.925,12.572,12.738,5531728,0
+FISV.US,D,20100506,000000,12.71,13.818,12.5,12.93,42866896,0
+FISV.US,D,20100507,000000,12.795,13.015,12.55,12.755,13837288,0
+FISV.US,D,20100510,000000,13.178,13.38,12.935,13.175,8441264,0
+FISV.US,D,20100511,000000,13.058,13.24,13.025,13.098,6630880,0
+FISV.US,D,20100512,000000,13.2,13.322,12.982,13.142,11283384,0
+FISV.US,D,20100513,000000,13.002,13.015,12.452,12.488,18769504,0
+FISV.US,D,20100514,000000,12.415,12.515,12.318,12.432,9952096,0
+FISV.US,D,20100517,000000,12.465,12.605,12.302,12.508,6457084,0
+FISV.US,D,20100518,000000,12.598,12.685,12.298,12.322,11464092,0
+FISV.US,D,20100519,000000,12.188,12.31,12.108,12.19,8618296,0
+FISV.US,D,20100520,000000,12.028,12.128,11.708,11.722,11146344,0
+FISV.US,D,20100521,000000,11.582,11.875,11.44,11.858,10212168,0
+FISV.US,D,20100524,000000,11.762,11.83,11.635,11.665,6729040,0
+FISV.US,D,20100525,000000,11.448,11.715,11.402,11.708,8265248,0
+FISV.US,D,20100526,000000,11.748,11.888,11.6,11.612,10923364,0
+FISV.US,D,20100527,000000,11.878,12.012,11.758,12.012,6685804,0
+FISV.US,D,20100528,000000,11.942,12,11.825,11.888,5757576,0
+FISV.US,D,20100601,000000,11.752,11.93,11.615,11.63,6774412,0
+FISV.US,D,20100602,000000,11.588,11.798,11.522,11.79,6334276,0
+FISV.US,D,20100603,000000,11.68,11.962,11.68,11.905,6632936,0
+FISV.US,D,20100604,000000,11.72,11.828,11.53,11.555,6252608,0
+FISV.US,D,20100607,000000,11.552,11.615,11.332,11.332,6699360,0
+FISV.US,D,20100608,000000,11.335,11.455,11.232,11.43,8149096,0
+FISV.US,D,20100609,000000,11.48,11.672,11.405,11.435,8233492,0
+FISV.US,D,20100610,000000,11.528,11.798,11.51,11.79,4839768,0
+FISV.US,D,20100611,000000,11.75,11.895,11.748,11.878,5249124,0
+FISV.US,D,20100614,000000,11.94,12.042,11.882,11.958,7972072,0
+FISV.US,D,20100615,000000,12.018,12.235,11.995,12.228,6448740,0
+FISV.US,D,20100616,000000,12.228,12.24,12.09,12.188,3509248,0
+FISV.US,D,20100617,000000,12.232,12.252,12.128,12.202,3199776,0
+FISV.US,D,20100618,000000,12.178,12.298,12.135,12.22,5179764,0
+FISV.US,D,20100621,000000,12.292,12.35,12.052,12.122,4320600,0
+FISV.US,D,20100622,000000,12.148,12.268,11.93,11.955,3344864,0
+FISV.US,D,20100623,000000,11.975,12,11.835,11.912,3301468,0
+FISV.US,D,20100624,000000,11.902,11.908,11.688,11.702,3227488,0
+FISV.US,D,20100625,000000,11.728,11.855,11.675,11.765,9925320,0
+FISV.US,D,20100628,000000,11.81,11.832,11.645,11.762,3502208,0
+FISV.US,D,20100629,000000,11.598,11.67,11.385,11.482,6699396,0
+FISV.US,D,20100630,000000,11.465,11.8,11.362,11.415,6135620,0
+FISV.US,D,20100701,000000,11.452,11.538,11.288,11.455,4657692,0
+FISV.US,D,20100702,000000,11.47,11.478,11.275,11.368,2559616,0
+FISV.US,D,20100706,000000,11.448,11.535,11.282,11.375,6937748,0
+FISV.US,D,20100707,000000,11.425,11.605,11.355,11.59,6404804,0
+FISV.US,D,20100708,000000,11.615,11.672,11.425,11.518,9630980,0
+FISV.US,D,20100709,000000,11.498,11.605,11.475,11.565,4399672,0
+FISV.US,D,20100712,000000,11.518,11.592,11.445,11.502,5669328,0
+FISV.US,D,20100713,000000,11.575,11.802,11.565,11.775,5043608,0
+FISV.US,D,20100714,000000,11.775,11.86,11.702,11.772,2934016,0
+FISV.US,D,20100715,000000,11.785,11.825,11.65,11.795,3727512,0
+FISV.US,D,20100716,000000,11.752,11.802,11.392,11.4,5880092,0
+FISV.US,D,20100719,000000,11.485,11.5,11.292,11.43,4059504,0
+FISV.US,D,20100720,000000,11.285,11.582,11.212,11.58,4445872,0
+FISV.US,D,20100721,000000,11.612,11.618,11.3,11.318,4156316,0
+FISV.US,D,20100722,000000,11.49,11.705,11.402,11.638,3871328,0
+FISV.US,D,20100723,000000,11.572,11.815,11.548,11.805,3459284,0
+FISV.US,D,20100726,000000,11.762,11.91,11.72,11.908,3659676,0
+FISV.US,D,20100727,000000,11.94,11.985,11.88,11.908,3672804,0
+FISV.US,D,20100728,000000,11.905,12.375,11.845,12.22,11892800,0
+FISV.US,D,20100729,000000,12.288,12.39,12.175,12.305,5676936,0
+FISV.US,D,20100730,000000,12.27,12.575,12.188,12.525,8032204,0
+FISV.US,D,20100802,000000,12.625,12.738,12.582,12.708,3621868,0
+FISV.US,D,20100803,000000,12.635,12.718,12.552,12.665,3089916,0
+FISV.US,D,20100804,000000,12.708,12.73,12.515,12.65,3755996,0
+FISV.US,D,20100805,000000,12.585,12.732,12.575,12.72,5309312,0
+FISV.US,D,20100806,000000,12.62,12.742,12.53,12.718,5148404,0
+FISV.US,D,20100809,000000,12.765,12.862,12.742,12.842,3836184,0
+FISV.US,D,20100810,000000,12.755,12.812,12.578,12.7,4196580,0
+FISV.US,D,20100811,000000,12.502,12.52,12.25,12.46,6874548,0
+FISV.US,D,20100812,000000,12.338,12.465,12.312,12.408,4985524,0
+FISV.US,D,20100813,000000,12.345,12.402,12.202,12.298,3626004,0
+FISV.US,D,20100816,000000,12.245,12.535,12.19,12.518,4589608,0
+FISV.US,D,20100817,000000,12.872,12.938,12.682,12.752,7328528,0
+FISV.US,D,20100818,000000,12.718,12.93,12.675,12.9,5926660,0
+FISV.US,D,20100819,000000,12.902,12.942,12.685,12.732,6020632,0
+FISV.US,D,20100820,000000,12.752,12.835,12.682,12.815,4795232,0
+FISV.US,D,20100823,000000,12.85,12.925,12.66,12.685,3897616,0
+FISV.US,D,20100824,000000,12.668,12.668,12.448,12.56,4025724,0
+FISV.US,D,20100825,000000,12.488,12.655,12.442,12.615,3986796,0
+FISV.US,D,20100826,000000,12.615,12.7,12.532,12.535,3763180,0
+FISV.US,D,20100827,000000,12.628,12.76,12.42,12.748,3614704,0
+FISV.US,D,20100830,000000,12.695,12.755,12.51,12.515,3760816,0
+FISV.US,D,20100831,000000,12.512,12.59,12.405,12.502,4049560,0
+FISV.US,D,20100901,000000,12.602,12.925,12.578,12.912,4710872,0
+FISV.US,D,20100902,000000,12.93,13.132,12.885,13.13,4216584,0
+FISV.US,D,20100903,000000,13.25,13.25,13.085,13.245,3220236,0
+FISV.US,D,20100907,000000,13.232,13.25,12.932,12.942,5119368,0
+FISV.US,D,20100908,000000,12.95,13.06,12.912,12.998,3842528,0
+FISV.US,D,20100909,000000,13.112,13.112,13.005,13.058,2697352,0
+FISV.US,D,20100910,000000,13.068,13.205,13.02,13.175,2189516,0
+FISV.US,D,20100913,000000,13.292,13.362,13.22,13.34,3607164,0
+FISV.US,D,20100914,000000,13.29,13.425,13.238,13.38,3472828,0
+FISV.US,D,20100915,000000,13.298,13.462,13.078,13.45,3586812,0
+FISV.US,D,20100916,000000,13.385,13.47,13.308,13.352,2576728,0
+FISV.US,D,20100917,000000,13.352,13.482,13.33,13.39,6258792,0
+FISV.US,D,20100920,000000,13.4,13.578,13.312,13.568,3661536,0
+FISV.US,D,20100921,000000,13.535,13.58,13.405,13.51,3542868,0
+FISV.US,D,20100922,000000,13.518,13.67,13.418,13.442,2994636,0
+FISV.US,D,20100923,000000,13.365,13.625,13.325,13.478,3485104,0
+FISV.US,D,20100924,000000,13.63,13.772,13.578,13.77,3615248,0
+FISV.US,D,20100927,000000,13.73,13.748,13.528,13.545,6442052,0
+FISV.US,D,20100928,000000,13.58,13.628,13.275,13.498,6921868,0
+FISV.US,D,20100929,000000,13.435,13.505,13.3,13.388,5513844,0
+FISV.US,D,20100930,000000,13.538,13.625,13.338,13.455,3700180,0
+FISV.US,D,20101001,000000,13.592,13.695,13.372,13.375,5445468,0
+FISV.US,D,20101004,000000,13.33,13.48,13.278,13.41,6492724,0
+FISV.US,D,20101005,000000,13.512,13.68,13.482,13.608,5198320,0
+FISV.US,D,20101006,000000,13.572,13.608,13.478,13.54,4187640,0
+FISV.US,D,20101007,000000,13.548,13.635,13.478,13.528,5151792,0
+FISV.US,D,20101008,000000,13.482,13.662,13.38,13.635,3775432,0
+FISV.US,D,20101011,000000,13.595,13.62,13.438,13.568,2285988,0
+FISV.US,D,20101012,000000,13.558,13.565,13.38,13.522,4946688,0
+FISV.US,D,20101013,000000,13.562,13.7,13.512,13.582,4327508,0
+FISV.US,D,20101014,000000,13.532,13.742,13.532,13.63,3596640,0
+FISV.US,D,20101015,000000,13.75,13.86,13.642,13.835,5339520,0
+FISV.US,D,20101018,000000,13.8,13.832,13.748,13.83,3185840,0
+FISV.US,D,20101019,000000,13.758,13.872,13.642,13.718,4914880,0
+FISV.US,D,20101020,000000,13.725,13.938,13.72,13.875,3484640,0
+FISV.US,D,20101021,000000,13.91,13.97,13.72,13.892,4580980,0
+FISV.US,D,20101022,000000,13.808,13.925,13.742,13.912,3304024,0
+FISV.US,D,20101025,000000,13.968,13.975,13.742,13.788,7223088,0
+FISV.US,D,20101026,000000,13.728,13.885,13.672,13.862,4906268,0
+FISV.US,D,20101027,000000,13.76,13.812,13.508,13.71,6753344,0
+FISV.US,D,20101028,000000,13.722,13.808,13.512,13.535,4658476,0
+FISV.US,D,20101029,000000,13.62,13.688,13.572,13.63,6408892,0
+FISV.US,D,20101101,000000,13.715,13.878,13.47,13.515,5372072,0
+FISV.US,D,20101102,000000,13.67,13.72,13.572,13.668,3985112,0
+FISV.US,D,20101103,000000,13.652,13.728,13.595,13.672,3636340,0
+FISV.US,D,20101104,000000,13.788,13.935,13.748,13.935,3903956,0
+FISV.US,D,20101105,000000,13.905,13.982,13.84,13.945,2702556,0
+FISV.US,D,20101108,000000,13.9,13.955,13.858,13.928,2613144,0
+FISV.US,D,20101109,000000,13.93,14.03,13.868,13.905,2924876,0
+FISV.US,D,20101110,000000,13.885,14.01,13.82,13.992,3271132,0
+FISV.US,D,20101111,000000,13.845,14.018,13.748,13.942,2360900,0
+FISV.US,D,20101112,000000,13.835,13.905,13.71,13.788,3189648,0
+FISV.US,D,20101115,000000,13.898,13.948,13.82,13.872,2857988,0
+FISV.US,D,20101116,000000,13.78,13.78,13.56,13.598,6940960,0
+FISV.US,D,20101117,000000,13.598,13.675,13.53,13.582,2800568,0
+FISV.US,D,20101118,000000,13.695,13.9,13.672,13.762,3176368,0
+FISV.US,D,20101119,000000,13.755,14.165,13.708,14.088,6951668,0
+FISV.US,D,20101122,000000,13.955,14.13,13.89,14.105,3859932,0
+FISV.US,D,20101123,000000,13.935,13.995,13.738,13.792,3291556,0
+FISV.US,D,20101124,000000,13.885,14.195,13.88,14.105,2974340,0
+FISV.US,D,20101126,000000,13.982,14.14,13.982,14.098,1111208,0
+FISV.US,D,20101129,000000,13.965,14.07,13.775,14.025,2466912,0
+FISV.US,D,20101130,000000,13.862,13.915,13.752,13.825,6180432,0
+FISV.US,D,20101201,000000,14.018,14.25,13.982,14.215,5021736,0
+FISV.US,D,20101202,000000,14.2,14.43,14.178,14.412,3307852,0
+FISV.US,D,20101203,000000,14.38,14.575,14.352,14.552,3380256,0
+FISV.US,D,20101206,000000,14.482,14.5,14.318,14.378,3494024,0
+FISV.US,D,20101207,000000,14.5,14.692,14.472,14.668,5212476,0
+FISV.US,D,20101208,000000,14.728,14.82,14.62,14.785,5752008,0
+FISV.US,D,20101209,000000,14.76,14.81,14.658,14.678,3556340,0
+FISV.US,D,20101210,000000,14.675,14.818,14.648,14.805,2561612,0
+FISV.US,D,20101213,000000,14.802,14.865,14.708,14.788,3245188,0
+FISV.US,D,20101214,000000,14.83,14.938,14.83,14.92,2639684,0
+FISV.US,D,20101215,000000,14.865,14.985,14.83,14.9,2635288,0
+FISV.US,D,20101216,000000,14.952,15.14,14.915,15.085,4497304,0
+FISV.US,D,20101217,000000,15.1,15.16,14.958,15.11,7049124,0
+FISV.US,D,20101220,000000,15.052,15.072,14.718,14.735,4150004,0
+FISV.US,D,20101221,000000,14.782,14.868,14.722,14.868,3446796,0
+FISV.US,D,20101222,000000,14.828,14.898,14.738,14.75,3422368,0
+FISV.US,D,20101223,000000,14.768,14.795,14.62,14.67,4062560,0
+FISV.US,D,20101227,000000,14.635,14.788,14.48,14.735,2450664,0
+FISV.US,D,20101228,000000,14.78,14.8,14.628,14.762,1353836,0
+FISV.US,D,20101229,000000,14.802,14.905,14.762,14.79,2818256,0
+FISV.US,D,20101230,000000,14.792,14.88,14.708,14.812,1813516,0
+FISV.US,D,20101231,000000,14.78,14.85,14.632,14.64,2373040,0
+FISV.US,D,20110103,000000,14.838,14.985,14.782,14.875,5420348,0
+FISV.US,D,20110104,000000,14.852,14.868,14.438,14.61,5322560,0
+FISV.US,D,20110105,000000,14.542,14.742,14.53,14.732,3765616,0
+FISV.US,D,20110106,000000,14.732,14.798,14.69,14.752,2732508,0
+FISV.US,D,20110107,000000,14.905,15,14.775,14.86,5535760,0
+FISV.US,D,20110110,000000,14.832,14.912,14.692,14.792,3650056,0
+FISV.US,D,20110111,000000,14.838,15.05,14.81,15.045,3489952,0
+FISV.US,D,20110112,000000,15.18,15.208,15.058,15.205,3263808,0
+FISV.US,D,20110113,000000,15.21,15.28,15.17,15.19,2644572,0
+FISV.US,D,20110114,000000,15.175,15.5,15.13,15.48,3514336,0
+FISV.US,D,20110118,000000,15.498,15.682,15.48,15.625,4165588,0
+FISV.US,D,20110119,000000,15.525,15.595,15.418,15.5,2806748,0
+FISV.US,D,20110120,000000,15.438,15.578,15.368,15.475,2517748,0
+FISV.US,D,20110121,000000,15.55,15.55,15.36,15.495,3533396,0
+FISV.US,D,20110124,000000,15.485,15.818,15.48,15.728,2932416,0
+FISV.US,D,20110125,000000,15.665,15.722,15.468,15.722,2964068,0
+FISV.US,D,20110126,000000,15.71,15.8,15.64,15.722,2273452,0
+FISV.US,D,20110127,000000,15.722,15.742,15.598,15.718,4149948,0
+FISV.US,D,20110128,000000,15.758,15.815,15.255,15.332,2985596,0
+FISV.US,D,20110131,000000,15.422,15.49,15.265,15.442,2826860,0
+FISV.US,D,20110201,000000,15.54,15.918,15.54,15.758,5040280,0
+FISV.US,D,20110202,000000,15.71,15.8,15.595,15.628,2928280,0
+FISV.US,D,20110203,000000,15.628,15.672,15.338,15.578,5456116,0
+FISV.US,D,20110204,000000,15.175,15.338,14.99,15.068,7186064,0
+FISV.US,D,20110207,000000,15.065,15.2,14.962,15.118,6872992,0
+FISV.US,D,20110208,000000,15.105,15.33,15.07,15.308,4445764,0
+FISV.US,D,20110209,000000,15.29,15.355,15.198,15.235,2815544,0
+FISV.US,D,20110210,000000,15.2,15.5,15.2,15.485,4595772,0
+FISV.US,D,20110211,000000,15.42,15.592,15.41,15.585,3590656,0
+FISV.US,D,20110214,000000,15.595,15.64,15.478,15.625,2399904,0
+FISV.US,D,20110215,000000,15.53,15.625,15.465,15.6,2874284,0
+FISV.US,D,20110216,000000,15.612,15.735,15.532,15.648,2832724,0
+FISV.US,D,20110217,000000,15.572,15.892,15.568,15.89,2241476,0
+FISV.US,D,20110218,000000,15.89,15.97,15.762,15.88,3138044,0
+FISV.US,D,20110222,000000,15.752,15.935,15.52,15.67,3560340,0
+FISV.US,D,20110223,000000,15.615,15.655,15.378,15.428,3718200,0
+FISV.US,D,20110224,000000,15.475,15.575,15.302,15.502,3520836,0
+FISV.US,D,20110225,000000,15.542,15.802,15.54,15.75,3751264,0
+FISV.US,D,20110228,000000,15.72,15.828,15.69,15.818,3654744,0
+FISV.US,D,20110301,000000,15.765,15.85,15.45,15.508,3883356,0
+FISV.US,D,20110302,000000,15.468,15.5,15.382,15.438,3455556,0
+FISV.US,D,20110303,000000,15.518,15.642,15.492,15.525,5217240,0
+FISV.US,D,20110304,000000,15.54,15.54,15.282,15.368,5159640,0
+FISV.US,D,20110307,000000,15.458,15.49,15.015,15.042,4917300,0
+FISV.US,D,20110308,000000,15.088,15.37,15.03,15.275,4932524,0
+FISV.US,D,20110309,000000,15.205,15.34,15.052,15.292,4030724,0
+FISV.US,D,20110310,000000,15.102,15.102,14.842,14.88,6370136,0
+FISV.US,D,20110311,000000,14.902,15.162,14.822,15.135,3206324,0
+FISV.US,D,20110314,000000,14.982,15.075,14.858,14.972,2689176,0
+FISV.US,D,20110315,000000,14.665,14.75,14.565,14.638,5799280,0
+FISV.US,D,20110316,000000,14.6,14.762,14.485,14.582,5790008,0
+FISV.US,D,20110317,000000,14.725,14.882,14.64,14.77,3264616,0
+FISV.US,D,20110318,000000,14.858,15.005,14.772,15.005,9048740,0
+FISV.US,D,20110321,000000,15.102,15.31,15.04,15.15,3265700,0
+FISV.US,D,20110322,000000,15.12,15.208,15.095,15.132,2200116,0
+FISV.US,D,20110323,000000,15.132,15.198,15.002,15.128,3015068,0
+FISV.US,D,20110324,000000,15.182,15.332,15.092,15.295,3942840,0
+FISV.US,D,20110325,000000,15.365,15.51,15.302,15.385,1792840,0
+FISV.US,D,20110328,000000,15.385,15.472,15.3,15.32,2420368,0
+FISV.US,D,20110329,000000,15.285,15.555,15.25,15.535,2563756,0
+FISV.US,D,20110330,000000,15.568,15.735,15.56,15.642,3177032,0
+FISV.US,D,20110331,000000,15.658,15.75,15.628,15.68,2895084,0
+FISV.US,D,20110401,000000,15.732,15.748,15.662,15.72,5656860,0
+FISV.US,D,20110404,000000,15.7,15.748,15.545,15.705,2455256,0
+FISV.US,D,20110405,000000,15.63,15.695,15.345,15.408,4134572,0
+FISV.US,D,20110406,000000,15.49,15.668,15.46,15.598,2155008,0
+FISV.US,D,20110407,000000,15.52,15.75,15.478,15.66,4028232,0
+FISV.US,D,20110408,000000,15.688,15.705,15.492,15.59,2175676,0
+FISV.US,D,20110411,000000,15.615,15.71,15.555,15.668,3659092,0
+FISV.US,D,20110412,000000,15.605,15.738,15.482,15.492,3516128,0
+FISV.US,D,20110413,000000,15.578,15.675,15.472,15.615,3265596,0
+FISV.US,D,20110414,000000,15.49,15.662,15.455,15.62,2947160,0
+FISV.US,D,20110415,000000,15.688,15.845,15.592,15.782,3605944,0
+FISV.US,D,20110418,000000,15.615,15.648,15.465,15.525,3705132,0
+FISV.US,D,20110419,000000,15.54,15.655,15.515,15.65,3804836,0
+FISV.US,D,20110420,000000,15.835,16.032,15.832,15.882,3456588,0
+FISV.US,D,20110421,000000,15.858,15.938,15.795,15.938,3846864,0
+FISV.US,D,20110425,000000,15.958,15.975,15.84,15.9,5296560,0
+FISV.US,D,20110426,000000,16,16.108,15.938,16.093,4898756,0
+FISV.US,D,20110427,000000,16.012,16.177,15.982,16.098,4257172,0
+FISV.US,D,20110428,000000,15.92,16.017,15.295,15.368,10667288,0
+FISV.US,D,20110429,000000,15.355,15.472,15.295,15.328,12797468,0
+FISV.US,D,20110502,000000,15.34,15.57,15.28,15.462,5219612,0
+FISV.US,D,20110503,000000,15.475,15.718,15.458,15.565,4773892,0
+FISV.US,D,20110504,000000,15.605,15.665,15.355,15.45,3712300,0
+FISV.US,D,20110505,000000,15.365,15.57,15.298,15.372,3973412,0
+FISV.US,D,20110506,000000,15.552,15.668,15.352,15.402,2546324,0
+FISV.US,D,20110509,000000,15.385,15.532,15.345,15.412,2405380,0
+FISV.US,D,20110510,000000,15.532,15.648,15.468,15.61,2299932,0
+FISV.US,D,20110511,000000,15.61,15.665,15.338,15.438,3574304,0
+FISV.US,D,20110512,000000,15.415,15.652,15.358,15.582,3006364,0
+FISV.US,D,20110513,000000,15.578,15.618,15.422,15.5,2673896,0
+FISV.US,D,20110516,000000,15.478,15.49,15.335,15.398,3514788,0
+FISV.US,D,20110517,000000,15.308,15.538,15.302,15.505,5157584,0
+FISV.US,D,20110518,000000,15.55,15.78,15.44,15.77,3876088,0
+FISV.US,D,20110519,000000,15.778,15.93,15.778,15.832,3771552,0
+FISV.US,D,20110520,000000,15.862,15.895,15.722,15.775,4215740,0
+FISV.US,D,20110523,000000,15.575,15.69,15.528,15.632,3966508,0
+FISV.US,D,20110524,000000,15.638,15.72,15.618,15.632,4056452,0
+FISV.US,D,20110525,000000,15.608,15.692,15.562,15.648,3580656,0
+FISV.US,D,20110526,000000,15.635,15.795,15.588,15.75,3045940,0
+FISV.US,D,20110527,000000,15.792,15.96,15.76,15.865,2903232,0
+FISV.US,D,20110531,000000,16.005,16.13,15.985,16.13,7738948,0
+FISV.US,D,20110601,000000,16.125,16.222,15.885,15.898,7478560,0
+FISV.US,D,20110602,000000,15.93,16.025,15.85,15.915,3033532,0
+FISV.US,D,20110603,000000,15.72,15.81,15.545,15.56,3033108,0
+FISV.US,D,20110606,000000,15.56,15.665,15.515,15.58,4239776,0
+FISV.US,D,20110607,000000,15.605,15.882,15.525,15.85,6774688,0
+FISV.US,D,20110608,000000,15.8,15.832,15.708,15.745,6063824,0
+FISV.US,D,20110609,000000,15.755,15.888,15.74,15.855,3929460,0
+FISV.US,D,20110610,000000,15.76,15.84,15.578,15.578,3489148,0
+FISV.US,D,20110613,000000,15.668,15.668,15.51,15.525,4179936,0
+FISV.US,D,20110614,000000,15.668,15.718,15.535,15.65,2149280,0
+FISV.US,D,20110615,000000,15.54,15.558,15.302,15.31,3038552,0
+FISV.US,D,20110616,000000,15.328,15.378,15.172,15.295,4696480,0
+FISV.US,D,20110617,000000,15.432,15.448,15.202,15.298,6150112,0
+FISV.US,D,20110620,000000,15.292,15.368,15.252,15.338,3708404,0
+FISV.US,D,20110621,000000,15.38,15.458,15.31,15.435,3921784,0
+FISV.US,D,20110622,000000,15.408,15.475,15.33,15.332,2945572,0
+FISV.US,D,20110623,000000,15.21,15.362,15.115,15.328,3900344,0
+FISV.US,D,20110624,000000,15.335,15.362,15.172,15.178,6296056,0
+FISV.US,D,20110627,000000,15.17,15.355,15.138,15.3,2163772,0
+FISV.US,D,20110628,000000,15.348,15.435,15.33,15.425,3035988,0
+FISV.US,D,20110629,000000,15.185,15.498,15.185,15.452,2580780,0
+FISV.US,D,20110630,000000,15.5,15.665,15.39,15.658,3013836,0
+FISV.US,D,20110701,000000,15.69,16,15.595,15.935,2958280,0
+FISV.US,D,20110705,000000,15.94,16.035,15.86,16.008,4128192,0
+FISV.US,D,20110706,000000,15.992,16.247,15.95,16.188,3492004,0
+FISV.US,D,20110707,000000,16.25,16.352,16.222,16.305,3581904,0
+FISV.US,D,20110708,000000,16.195,16.238,16.015,16.152,2277792,0
+FISV.US,D,20110711,000000,16.005,16.093,15.888,15.918,2376788,0
+FISV.US,D,20110712,000000,15.88,15.98,15.66,15.665,4533668,0
+FISV.US,D,20110713,000000,15.712,15.882,15.632,15.672,3093160,0
+FISV.US,D,20110714,000000,15.698,15.818,15.475,15.498,2248064,0
+FISV.US,D,20110715,000000,15.55,15.728,15.318,15.342,3778676,0
+FISV.US,D,20110718,000000,15.292,15.302,15.035,15.048,4033788,0
+FISV.US,D,20110719,000000,15.11,15.382,15.068,15.332,4780060,0
+FISV.US,D,20110720,000000,15.315,15.315,15.105,15.125,3795736,0
+FISV.US,D,20110721,000000,15.195,15.538,15.158,15.512,4719460,0
+FISV.US,D,20110722,000000,15.475,15.585,15.43,15.54,3001424,0
+FISV.US,D,20110725,000000,15.39,15.515,15.345,15.448,3066460,0
+FISV.US,D,20110726,000000,15.455,15.515,15.238,15.378,4817820,0
+FISV.US,D,20110727,000000,15.6,15.84,15.34,15.362,5589244,0
+FISV.US,D,20110728,000000,15.378,15.522,15.248,15.35,3643972,0
+FISV.US,D,20110729,000000,15.25,15.25,15.03,15.09,4808072,0
+FISV.US,D,20110801,000000,15.265,15.265,14.815,14.965,4503232,0
+FISV.US,D,20110802,000000,14.86,14.955,14.46,14.47,4609592,0
+FISV.US,D,20110803,000000,14.852,14.852,14.388,14.65,7500156,0
+FISV.US,D,20110804,000000,14.49,14.802,14.098,14.102,5563244,0
+FISV.US,D,20110805,000000,14.402,14.402,13.902,14.168,7572712,0
+FISV.US,D,20110808,000000,13.852,14.098,13.03,13.162,10064940,0
+FISV.US,D,20110809,000000,13.345,13.578,12.818,13.565,12402540,0
+FISV.US,D,20110810,000000,13.245,13.75,13.218,13.31,11742300,0
+FISV.US,D,20110811,000000,13.385,13.972,13.31,13.835,8130460,0
+FISV.US,D,20110812,000000,13.855,13.988,13.698,13.752,5042044,0
+FISV.US,D,20110815,000000,13.84,13.87,13.69,13.808,4585036,0
+FISV.US,D,20110816,000000,13.605,13.778,13.498,13.642,4545820,0
+FISV.US,D,20110817,000000,13.688,13.808,13.535,13.65,6188232,0
+FISV.US,D,20110818,000000,13.265,13.318,12.918,13.018,7173152,0
+FISV.US,D,20110819,000000,12.748,13.118,12.74,12.855,6827460,0
+FISV.US,D,20110822,000000,13.1,13.205,12.97,13.028,6437888,0
+FISV.US,D,20110823,000000,13.092,13.455,13.032,13.425,7720640,0
+FISV.US,D,20110824,000000,13.362,13.512,13.258,13.5,3628668,0
+FISV.US,D,20110825,000000,13.57,13.6,13.215,13.28,4974720,0
+FISV.US,D,20110826,000000,13.218,13.542,13.07,13.49,4293920,0
+FISV.US,D,20110829,000000,13.61,13.84,13.588,13.825,5272192,0
+FISV.US,D,20110830,000000,13.822,13.908,13.688,13.828,3558168,0
+FISV.US,D,20110831,000000,13.85,14.065,13.82,13.958,4969452,0
+FISV.US,D,20110901,000000,13.988,14.1,13.788,13.788,3988992,0
+FISV.US,D,20110902,000000,13.558,13.615,13.362,13.372,3346892,0
+FISV.US,D,20110906,000000,13.008,13.172,12.888,13.108,5398600,0
+FISV.US,D,20110907,000000,13.272,13.572,13.245,13.565,3669748,0
+FISV.US,D,20110908,000000,13.525,13.532,13.272,13.302,3824224,0
+FISV.US,D,20110909,000000,13.16,13.19,12.792,12.868,4206508,0
+FISV.US,D,20110912,000000,12.715,12.968,12.682,12.965,5404744,0
+FISV.US,D,20110913,000000,12.99,13.072,12.83,13.045,4195956,0
+FISV.US,D,20110914,000000,13.1,13.448,12.922,13.312,3588144,0
+FISV.US,D,20110915,000000,13.472,13.528,13.285,13.528,3293148,0
+FISV.US,D,20110916,000000,13.495,13.69,13.468,13.622,5258412,0
+FISV.US,D,20110919,000000,13.402,13.538,13.342,13.462,3081280,0
+FISV.US,D,20110920,000000,13.512,13.638,13.37,13.382,2890656,0
+FISV.US,D,20110921,000000,13.395,13.492,12.87,12.875,4491612,0
+FISV.US,D,20110922,000000,12.595,12.62,12.188,12.375,8006076,0
+FISV.US,D,20110923,000000,12.285,12.502,12.202,12.412,4642836,0
+FISV.US,D,20110926,000000,12.478,12.785,12.345,12.668,4383192,0
+FISV.US,D,20110927,000000,12.942,13.235,12.812,12.975,5268992,0
+FISV.US,D,20110928,000000,13.03,13.125,12.675,12.692,3464004,0
+FISV.US,D,20110929,000000,12.94,12.985,12.452,12.712,3990488,0
+FISV.US,D,20110930,000000,12.515,12.775,12.442,12.692,7605488,0
+FISV.US,D,20111003,000000,12.662,12.98,12.548,12.552,9079244,0
+FISV.US,D,20111004,000000,12.375,13.135,12.338,13.13,10237364,0
+FISV.US,D,20111005,000000,13.135,13.242,12.942,13.228,5295768,0
+FISV.US,D,20111006,000000,13.125,13.39,13.095,13.39,4536012,0
+FISV.US,D,20111007,000000,13.332,13.545,13.33,13.345,4782504,0
+FISV.US,D,20111010,000000,13.6,13.685,13.492,13.682,3688240,0
+FISV.US,D,20111011,000000,13.628,13.898,13.622,13.745,3326860,0
+FISV.US,D,20111012,000000,13.912,14.16,13.822,14.078,5814728,0
+FISV.US,D,20111013,000000,13.958,14.095,13.858,14.072,3745728,0
+FISV.US,D,20111014,000000,14.205,14.362,13.965,14.362,3712884,0
+FISV.US,D,20111017,000000,14.262,14.398,14.23,14.27,5592372,0
+FISV.US,D,20111018,000000,14.282,14.568,14.162,14.48,5001596,0
+FISV.US,D,20111019,000000,14.41,14.46,14.205,14.25,3621916,0
+FISV.US,D,20111020,000000,14.59,14.6,14.24,14.422,5911244,0
+FISV.US,D,20111021,000000,14.6,14.665,14.448,14.618,3842360,0
+FISV.US,D,20111024,000000,14.612,14.808,14.575,14.732,3260464,0
+FISV.US,D,20111025,000000,14.672,14.745,14.395,14.425,3540212,0
+FISV.US,D,20111026,000000,14.582,14.688,14.26,14.612,7202264,0
+FISV.US,D,20111027,000000,14.885,15.318,14.785,15.29,5205496,0
+FISV.US,D,20111028,000000,15.155,15.31,15.07,15.19,2999056,0
+FISV.US,D,20111031,000000,14.992,15.095,14.715,14.718,5000800,0
+FISV.US,D,20111101,000000,14.378,14.5,14.255,14.282,6966748,0
+FISV.US,D,20111102,000000,14.455,14.455,13.948,14.19,12291720,0
+FISV.US,D,20111103,000000,14.365,14.602,14.168,14.572,6747996,0
+FISV.US,D,20111104,000000,14.498,14.505,14.258,14.502,3492132,0
+FISV.US,D,20111107,000000,14.52,14.572,14.282,14.56,2757384,0
+FISV.US,D,20111108,000000,14.63,14.785,14.465,14.768,3453560,0
+FISV.US,D,20111109,000000,14.425,14.462,14.19,14.218,4689860,0
+FISV.US,D,20111110,000000,14.422,14.432,14.18,14.302,2311232,0
+FISV.US,D,20111111,000000,14.505,14.578,14.422,14.54,3518344,0
+FISV.US,D,20111114,000000,14.525,14.525,14.268,14.452,3154952,0
+FISV.US,D,20111115,000000,14.395,14.632,14.362,14.585,2752236,0
+FISV.US,D,20111116,000000,14.448,14.6,14.288,14.302,3906940,0
+FISV.US,D,20111117,000000,14.248,14.348,14.072,14.12,6006268,0
+FISV.US,D,20111118,000000,14.158,14.245,14.108,14.132,5313268,0
+FISV.US,D,20111121,000000,13.932,14.068,13.912,13.988,5346560,0
+FISV.US,D,20111122,000000,13.96,14.04,13.772,13.785,3423452,0
+FISV.US,D,20111123,000000,13.662,13.69,13.52,13.52,4036924,0
+FISV.US,D,20111125,000000,13.575,13.635,13.478,13.53,1563868,0
+FISV.US,D,20111128,000000,13.868,13.955,13.712,13.94,4924260,0
+FISV.US,D,20111129,000000,13.892,13.998,13.808,13.87,3293100,0
+FISV.US,D,20111130,000000,14.205,14.435,14.158,14.415,7441884,0
+FISV.US,D,20111201,000000,14.375,14.435,14.26,14.362,2539452,0
+FISV.US,D,20111202,000000,14.428,14.5,14.272,14.42,4384228,0
+FISV.US,D,20111205,000000,14.618,14.648,14.338,14.4,4378332,0
+FISV.US,D,20111206,000000,14.382,14.562,14.355,14.438,3738856,0
+FISV.US,D,20111207,000000,14.32,14.472,14.16,14.418,3193144,0
+FISV.US,D,20111208,000000,14.308,14.418,14.228,14.245,3892464,0
+FISV.US,D,20111209,000000,14.328,14.718,14.328,14.662,3060924,0
+FISV.US,D,20111212,000000,14.525,14.632,14.342,14.398,3015756,0
+FISV.US,D,20111213,000000,14.5,14.682,14.33,14.412,3887268,0
+FISV.US,D,20111214,000000,14.342,14.438,14.275,14.305,3605156,0
+FISV.US,D,20111215,000000,14.445,14.482,14.28,14.31,3402612,0
+FISV.US,D,20111216,000000,14.39,14.502,14.188,14.358,5198256,0
+FISV.US,D,20111219,000000,14.408,14.492,14.072,14.112,2407748,0
+FISV.US,D,20111220,000000,14.342,14.578,14.342,14.558,4583244,0
+FISV.US,D,20111221,000000,14.538,14.625,14.432,14.608,4303116,0
+FISV.US,D,20111222,000000,14.595,14.775,14.535,14.665,3650776,0
+FISV.US,D,20111223,000000,14.675,14.715,14.632,14.698,1993520,0
+FISV.US,D,20111227,000000,14.685,14.835,14.615,14.802,1897588,0
+FISV.US,D,20111228,000000,14.785,14.838,14.595,14.625,2701744,0
+FISV.US,D,20111229,000000,14.608,14.772,14.608,14.768,1832532,0
+FISV.US,D,20111230,000000,14.762,14.805,14.685,14.685,1769560,0
+FISV.US,D,20120103,000000,14.99,14.992,14.625,14.64,4487196,0
+FISV.US,D,20120104,000000,14.635,14.638,14.442,14.535,3904956,0
+FISV.US,D,20120105,000000,14.38,14.738,14.38,14.672,2593080,0
+FISV.US,D,20120106,000000,14.675,14.748,14.565,14.6,1972372,0
+FISV.US,D,20120109,000000,14.615,14.788,14.615,14.732,2273664,0
+FISV.US,D,20120110,000000,14.812,14.87,14.765,14.798,3217908,0
+FISV.US,D,20120111,000000,14.73,14.955,14.73,14.93,2485808,0
+FISV.US,D,20120112,000000,14.958,15.292,14.93,15.26,4358696,0
+FISV.US,D,20120113,000000,15.25,15.26,15.082,15.198,2892876,0
+FISV.US,D,20120117,000000,15.28,15.5,15.27,15.315,3606200,0
+FISV.US,D,20120118,000000,15.305,15.482,15.305,15.47,4289108,0
+FISV.US,D,20120119,000000,15.51,15.72,15.388,15.64,3418368,0
+FISV.US,D,20120120,000000,15.655,15.728,15.57,15.66,4041832,0
+FISV.US,D,20120123,000000,15.68,15.822,15.575,15.708,2738388,0
+FISV.US,D,20120124,000000,15.635,15.74,15.548,15.73,2387764,0
+FISV.US,D,20120125,000000,15.672,15.885,15.65,15.85,2508996,0
+FISV.US,D,20120126,000000,15.9,15.945,15.732,15.815,2879432,0
+FISV.US,D,20120127,000000,15.812,15.9,15.735,15.762,2678736,0
+FISV.US,D,20120130,000000,15.662,15.688,15.545,15.652,2091248,0
+FISV.US,D,20120131,000000,15.692,15.825,15.61,15.722,2312680,0
+FISV.US,D,20120201,000000,15.875,16.015,15.835,15.962,1950112,0
+FISV.US,D,20120202,000000,15.95,16.093,15.76,15.778,5885544,0
+FISV.US,D,20120203,000000,16.065,16.515,16.01,16.47,6943100,0
+FISV.US,D,20120206,000000,16.302,16.378,16.222,16.302,3117908,0
+FISV.US,D,20120207,000000,16.218,16.258,16.172,16.233,2974180,0
+FISV.US,D,20120208,000000,16.205,16.253,16.16,16.225,3518320,0
+FISV.US,D,20120209,000000,16.22,16.25,16.065,16.222,2192036,0
+FISV.US,D,20120210,000000,16.087,16.115,15.928,16.058,2974024,0
+FISV.US,D,20120213,000000,16.188,16.3,16.08,16.235,1986976,0
+FISV.US,D,20120214,000000,16.183,16.38,16.145,16.343,2941316,0
+FISV.US,D,20120215,000000,16.375,16.385,16.148,16.163,2773348,0
+FISV.US,D,20120216,000000,16.228,16.362,16.215,16.305,2722292,0
+FISV.US,D,20120217,000000,16.332,16.375,16.21,16.278,4256484,0
+FISV.US,D,20120221,000000,16.335,16.392,16.262,16.328,3111496,0
+FISV.US,D,20120222,000000,16.282,16.378,16.265,16.317,2505648,0
+FISV.US,D,20120223,000000,16.315,16.485,16.292,16.46,1842828,0
+FISV.US,D,20120224,000000,16.48,16.75,16.428,16.718,4294948,0
+FISV.US,D,20120227,000000,16.595,16.692,16.458,16.62,3229044,0
+FISV.US,D,20120228,000000,16.602,16.718,16.518,16.635,2503644,0
+FISV.US,D,20120229,000000,16.6,16.685,16.538,16.575,3449520,0
+FISV.US,D,20120301,000000,16.63,16.7,16.52,16.68,4008780,0
+FISV.US,D,20120302,000000,16.652,16.732,16.58,16.602,3018288,0
+FISV.US,D,20120305,000000,16.562,16.645,16.518,16.635,2875904,0
+FISV.US,D,20120306,000000,16.51,16.668,16.452,16.525,3423860,0
+FISV.US,D,20120307,000000,16.572,16.748,16.478,16.71,2160656,0
+FISV.US,D,20120308,000000,16.75,17,16.74,16.97,3385740,0
+FISV.US,D,20120309,000000,16.9,17.048,16.888,16.992,2396144,0
+FISV.US,D,20120312,000000,17.005,17.09,16.878,17.052,2487948,0
+FISV.US,D,20120313,000000,17.115,17.22,17.015,17.218,3186352,0
+FISV.US,D,20120314,000000,17.215,17.368,17.162,17.322,3495652,0
+FISV.US,D,20120315,000000,17.328,17.4,17.178,17.36,3532472,0
+FISV.US,D,20120316,000000,17.312,17.348,17.22,17.292,4585616,0
+FISV.US,D,20120319,000000,17.218,17.288,17.12,17.23,3363452,0
+FISV.US,D,20120320,000000,17.182,17.205,17.085,17.192,1498588,0
+FISV.US,D,20120321,000000,17.142,17.298,17.142,17.248,1736972,0
+FISV.US,D,20120322,000000,17.178,17.295,17.112,17.25,1868840,0
+FISV.US,D,20120323,000000,17.222,17.335,17.142,17.315,1698804,0
+FISV.US,D,20120326,000000,17.398,17.49,17.39,17.49,3057272,0
+FISV.US,D,20120327,000000,17.5,17.5,17.398,17.425,2083240,0
+FISV.US,D,20120328,000000,17.438,17.44,17.298,17.372,1915140,0
+FISV.US,D,20120329,000000,17.295,17.425,17.272,17.398,2278992,0
+FISV.US,D,20120330,000000,17.5,17.5,17.345,17.348,2532644,0
+FISV.US,D,20120402,000000,17.33,17.635,17.32,17.602,2612788,0
+FISV.US,D,20120403,000000,17.612,17.668,17.41,17.555,2713900,0
+FISV.US,D,20120404,000000,17.428,17.47,17.3,17.302,3490016,0
+FISV.US,D,20120405,000000,17.185,17.365,17.185,17.358,2698900,0
+FISV.US,D,20120409,000000,17.142,17.232,17.075,17.192,1548324,0
+FISV.US,D,20120410,000000,17.118,17.17,16.888,16.898,3699784,0
+FISV.US,D,20120411,000000,17.022,17.13,16.988,17.088,2177784,0
+FISV.US,D,20120412,000000,17.175,17.298,17.09,17.278,2135252,0
+FISV.US,D,20120413,000000,17.218,17.235,17.12,17.125,2475164,0
+FISV.US,D,20120416,000000,17.165,17.228,17.052,17.185,2514112,0
+FISV.US,D,20120417,000000,17.25,17.61,17.192,17.508,3526592,0
+FISV.US,D,20120418,000000,17.392,17.512,17.3,17.305,2807176,0
+FISV.US,D,20120419,000000,17.242,17.418,17.072,17.182,2382388,0
+FISV.US,D,20120420,000000,17.282,17.402,17.185,17.23,2611832,0
+FISV.US,D,20120423,000000,17.138,17.278,16.97,17.25,3298828,0
+FISV.US,D,20120424,000000,17.302,17.395,17.195,17.262,2395296,0
+FISV.US,D,20120425,000000,17.378,17.45,17.265,17.33,2073912,0
+FISV.US,D,20120426,000000,17.26,17.565,17.25,17.518,2561512,0
+FISV.US,D,20120427,000000,17.528,17.725,17.528,17.668,2679156,0
+FISV.US,D,20120430,000000,17.622,17.672,17.542,17.572,1804084,0
+FISV.US,D,20120501,000000,17.662,17.935,17.592,17.688,3764164,0
+FISV.US,D,20120502,000000,17,17.492,17,17.458,4982708,0
+FISV.US,D,20120503,000000,17.422,17.46,17.252,17.268,2553328,0
+FISV.US,D,20120504,000000,17.105,17.16,16.878,16.878,3022188,0
+FISV.US,D,20120507,000000,16.815,16.905,16.725,16.765,2864052,0
+FISV.US,D,20120508,000000,16.73,16.735,16.472,16.635,4943572,0
+FISV.US,D,20120509,000000,16.442,16.65,16.36,16.57,3512820,0
+FISV.US,D,20120510,000000,16.648,16.742,16.582,16.618,3000300,0
+FISV.US,D,20120511,000000,16.57,16.832,16.505,16.64,3022516,0
+FISV.US,D,20120514,000000,16.492,16.612,16.385,16.51,2380588,0
+FISV.US,D,20120515,000000,16.505,16.705,16.448,16.545,3197168,0
+FISV.US,D,20120516,000000,16.582,16.678,16.458,16.49,3437112,0
+FISV.US,D,20120517,000000,16.492,16.54,16.332,16.332,2376832,0
+FISV.US,D,20120518,000000,16.432,16.435,16.135,16.152,3192544,0
+FISV.US,D,20120521,000000,16.25,16.505,16.12,16.495,3282284,0
+FISV.US,D,20120522,000000,16.508,16.66,16.455,16.558,2177460,0
+FISV.US,D,20120523,000000,16.508,16.72,16.385,16.675,2612032,0
+FISV.US,D,20120524,000000,16.67,16.785,16.59,16.74,2506316,0
+FISV.US,D,20120525,000000,16.618,16.835,16.618,16.792,2153588,0
+FISV.US,D,20120529,000000,16.935,17,16.74,16.905,2461564,0
+FISV.US,D,20120530,000000,16.805,16.805,16.642,16.675,2635600,0
+FISV.US,D,20120531,000000,16.652,16.965,16.578,16.858,5143708,0
+FISV.US,D,20120601,000000,16.56,16.708,16.388,16.395,3349212,0
+FISV.US,D,20120604,000000,16.492,16.62,16.41,16.602,3346640,0
+FISV.US,D,20120605,000000,16.608,16.812,16.535,16.782,2953736,0
+FISV.US,D,20120606,000000,16.9,17.135,16.885,17.118,3034956,0
+FISV.US,D,20120607,000000,17.325,17.352,17.068,17.118,3382376,0
+FISV.US,D,20120608,000000,17.085,17.288,17.038,17.275,2929916,0
+FISV.US,D,20120611,000000,17.372,17.422,17.082,17.112,2222112,0
+FISV.US,D,20120612,000000,17.125,17.275,17.09,17.275,2371148,0
+FISV.US,D,20120613,000000,17.215,17.362,17.062,17.115,2311376,0
+FISV.US,D,20120614,000000,17.178,17.575,17.15,17.432,3118680,0
+FISV.US,D,20120615,000000,17.505,17.75,17.43,17.718,6056544,0
+FISV.US,D,20120618,000000,17.935,17.935,17.482,17.59,4122732,0
+FISV.US,D,20120619,000000,17.695,17.842,17.54,17.702,3800264,0
+FISV.US,D,20120620,000000,17.72,17.822,17.608,17.73,2099608,0
+FISV.US,D,20120621,000000,17.78,17.785,17.218,17.218,2838252,0
+FISV.US,D,20120622,000000,17.318,17.465,17.218,17.42,3377164,0
+FISV.US,D,20120625,000000,17.298,17.385,17.155,17.215,1317020,0
+FISV.US,D,20120626,000000,17.228,17.33,17.118,17.298,3178616,0
+FISV.US,D,20120627,000000,17.425,17.618,17.298,17.608,1951592,0
+FISV.US,D,20120628,000000,17.438,17.51,17.222,17.452,1986884,0
+FISV.US,D,20120629,000000,17.795,18.075,17.715,18.055,3520896,0
+FISV.US,D,20120702,000000,18.1,18.182,18.038,18.15,2694992,0
+FISV.US,D,20120703,000000,18.112,18.22,18,18.215,1223152,0
+FISV.US,D,20120705,000000,18.182,18.232,18.058,18.198,1996828,0
+FISV.US,D,20120706,000000,18.095,18.145,17.845,18.02,1720324,0
+FISV.US,D,20120709,000000,18.04,18.042,17.915,18.02,1253084,0
+FISV.US,D,20120710,000000,17.832,17.998,17.562,17.63,4949960,0
+FISV.US,D,20120711,000000,17.702,17.815,17.648,17.74,3699420,0
+FISV.US,D,20120712,000000,17.61,17.69,17.475,17.62,1956052,0
+FISV.US,D,20120713,000000,17.652,17.775,17.565,17.738,2738908,0
+FISV.US,D,20120716,000000,17.73,17.818,17.625,17.768,1589200,0
+FISV.US,D,20120717,000000,17.812,17.888,17.578,17.798,2006416,0
+FISV.US,D,20120718,000000,17.77,18,17.705,17.988,2122388,0
+FISV.US,D,20120719,000000,17.95,18.03,17.868,17.88,2629180,0
+FISV.US,D,20120720,000000,17.758,17.898,17.725,17.775,3222472,0
+FISV.US,D,20120723,000000,17.465,17.515,17.212,17.418,2325556,0
+FISV.US,D,20120724,000000,17.482,17.505,17.155,17.3,1921712,0
+FISV.US,D,20120725,000000,17.29,17.345,17.142,17.242,1549036,0
+FISV.US,D,20120726,000000,17.58,17.725,17.338,17.7,2179520,0
+FISV.US,D,20120727,000000,17.888,18.135,17.789,18.095,2100040,0
+FISV.US,D,20120730,000000,18.095,18.162,17.945,18.062,2734292,0
+FISV.US,D,20120731,000000,17.5,17.58,17.185,17.532,6341284,0
+FISV.US,D,20120801,000000,17.728,17.728,17.35,17.412,3009232,0
+FISV.US,D,20120802,000000,17.298,17.375,16.988,17.048,2950520,0
+FISV.US,D,20120803,000000,17.398,17.442,17.26,17.405,2521112,0
+FISV.US,D,20120806,000000,17.492,17.605,17.38,17.398,2256892,0
+FISV.US,D,20120807,000000,17.522,17.562,17.325,17.355,3144508,0
+FISV.US,D,20120808,000000,17.28,17.568,17.278,17.54,1699952,0
+FISV.US,D,20120809,000000,17.482,17.67,17.46,17.508,3192108,0
+FISV.US,D,20120810,000000,17.482,17.532,17.425,17.47,2821344,0
+FISV.US,D,20120813,000000,17.538,17.738,17.475,17.702,2534844,0
+FISV.US,D,20120814,000000,17.8,17.8,17.595,17.692,2353424,0
+FISV.US,D,20120815,000000,17.63,17.822,17.572,17.79,1606612,0
+FISV.US,D,20120816,000000,17.812,17.912,17.7,17.872,1873852,0
+FISV.US,D,20120817,000000,17.972,18.022,17.838,17.852,2769644,0
+FISV.US,D,20120820,000000,17.862,17.945,17.592,17.688,3144936,0
+FISV.US,D,20120821,000000,17.698,17.782,17.635,17.702,2227540,0
+FISV.US,D,20120822,000000,17.72,17.758,17.538,17.595,2270452,0
+FISV.US,D,20120823,000000,17.595,17.718,17.518,17.618,1878420,0
+FISV.US,D,20120824,000000,17.625,17.75,17.592,17.718,1969524,0
+FISV.US,D,20120827,000000,17.74,17.75,17.612,17.652,2037604,0
+FISV.US,D,20120828,000000,17.61,17.715,17.484,17.512,3062024,0
+FISV.US,D,20120829,000000,17.585,17.815,17.542,17.792,3026952,0
+FISV.US,D,20120830,000000,17.715,17.788,17.678,17.71,2780684,0
+FISV.US,D,20120831,000000,17.792,17.875,17.702,17.828,3413228,0
+FISV.US,D,20120904,000000,17.612,17.93,17.592,17.868,3768888,0
+FISV.US,D,20120905,000000,17.835,17.939,17.77,17.86,2250012,0
+FISV.US,D,20120906,000000,17.945,18.242,17.94,18.19,2624892,0
+FISV.US,D,20120907,000000,18.25,18.318,18.172,18.202,2229868,0
+FISV.US,D,20120910,000000,18.14,18.242,18.098,18.1,1676084,0
+FISV.US,D,20120911,000000,18.062,18.212,18.062,18.095,1558184,0
+FISV.US,D,20120912,000000,18.115,18.152,17.94,17.988,1660836,0
+FISV.US,D,20120913,000000,17.95,18.095,17.895,18.038,2852368,0
+FISV.US,D,20120914,000000,18.078,18.112,17.935,17.948,2983856,0
+FISV.US,D,20120917,000000,18.008,18.018,17.93,17.96,2237200,0
+FISV.US,D,20120918,000000,18.022,18.022,17.922,18.015,1162616,0
+FISV.US,D,20120919,000000,18.038,18.238,18.015,18.172,2299244,0
+FISV.US,D,20120920,000000,18.148,18.398,18.092,18.36,3672216,0
+FISV.US,D,20120921,000000,18.545,18.59,18.489,18.548,5202996,0
+FISV.US,D,20120924,000000,18.49,18.57,18.432,18.495,1920500,0
+FISV.US,D,20120925,000000,18.505,18.525,18.2,18.232,1507224,0
+FISV.US,D,20120926,000000,18.25,18.305,18.172,18.268,2267064,0
+FISV.US,D,20120927,000000,18.325,18.462,18.238,18.432,2428552,0
+FISV.US,D,20120928,000000,18.405,18.58,18.37,18.508,3212344,0
+FISV.US,D,20121001,000000,18.6,18.6,18.4,18.526,4544320,0
+FISV.US,D,20121002,000000,18.552,18.605,18.372,18.455,3131024,0
+FISV.US,D,20121003,000000,18.54,18.588,18.448,18.542,2868412,0
+FISV.US,D,20121004,000000,18.588,18.658,18.515,18.648,2477688,0
+FISV.US,D,20121005,000000,18.66,18.81,18.525,18.552,3401760,0
+FISV.US,D,20121008,000000,18.425,18.692,18.382,18.658,2762696,0
+FISV.US,D,20121009,000000,18.6,18.615,18.405,18.418,3014692,0
+FISV.US,D,20121010,000000,18.422,18.468,18.182,18.21,2409172,0
+FISV.US,D,20121011,000000,18.375,18.458,18.302,18.375,2886776,0
+FISV.US,D,20121012,000000,18.352,18.48,18.345,18.44,2448840,0
+FISV.US,D,20121015,000000,18.485,18.802,18.432,18.802,3929268,0
+FISV.US,D,20121016,000000,18.818,19.062,18.77,18.942,3008944,0
+FISV.US,D,20121017,000000,18.9,18.992,18.84,18.938,2112396,0
+FISV.US,D,20121018,000000,18.965,19.03,18.89,18.965,1995632,0
+FISV.US,D,20121019,000000,18.94,18.94,18.812,18.828,4944252,0
+FISV.US,D,20121022,000000,18.765,18.925,18.765,18.89,3084828,0
+FISV.US,D,20121023,000000,18.665,18.794,18.645,18.76,3348504,0
+FISV.US,D,20121024,000000,18.828,18.828,18.64,18.702,3198464,0
+FISV.US,D,20121025,000000,18.848,18.848,18.725,18.782,2552528,0
+FISV.US,D,20121026,000000,18.752,18.885,18.73,18.812,3190324,0
+FISV.US,D,20121031,000000,18.658,18.938,18.598,18.715,4544708,0
+FISV.US,D,20121101,000000,18.79,18.985,18.66,18.848,3864852,0
+FISV.US,D,20121102,000000,18.955,18.962,18.72,18.81,3554668,0
+FISV.US,D,20121105,000000,18.712,18.798,18.605,18.705,2949676,0
+FISV.US,D,20121106,000000,18.715,19.028,18.71,18.876,2254268,0
+FISV.US,D,20121107,000000,18.7,18.731,18.55,18.605,2308292,0
+FISV.US,D,20121108,000000,18.512,18.65,18.37,18.425,2175480,0
+FISV.US,D,20121109,000000,18.392,18.64,18.322,18.478,1994436,0
+FISV.US,D,20121112,000000,18.412,18.566,18.408,18.49,1318188,0
+FISV.US,D,20121113,000000,18.39,18.592,18.32,18.458,1756588,0
+FISV.US,D,20121114,000000,18.458,18.48,18.115,18.145,2768624,0
+FISV.US,D,20121115,000000,18.188,18.208,18.048,18.148,2230220,0
+FISV.US,D,20121116,000000,18.125,18.432,18.06,18.388,3190000,0
+FISV.US,D,20121119,000000,18.49,18.54,18.345,18.405,2698572,0
+FISV.US,D,20121120,000000,18.375,18.64,18.345,18.572,1873748,0
+FISV.US,D,20121121,000000,18.515,18.67,18.503,18.665,1293684,0
+FISV.US,D,20121123,000000,18.79,18.858,18.694,18.858,587576,0
+FISV.US,D,20121126,000000,18.882,18.91,18.76,18.845,1765500,0
+FISV.US,D,20121127,000000,18.812,18.918,18.77,18.782,1096352,0
+FISV.US,D,20121128,000000,18.76,18.91,18.695,18.91,1882468,0
+FISV.US,D,20121129,000000,18.93,19.045,18.902,19.032,1219752,0
+FISV.US,D,20121130,000000,19.045,19.255,19.015,19.248,3273584,0
+FISV.US,D,20121203,000000,19.282,19.355,19.2,19.225,1924960,0
+FISV.US,D,20121204,000000,19.215,19.422,19.165,19.42,2520296,0
+FISV.US,D,20121205,000000,19.438,20.1,19.345,19.928,6909236,0
+FISV.US,D,20121206,000000,19.93,20.13,19.782,19.972,4051796,0
+FISV.US,D,20121207,000000,20.062,20.182,19.788,19.952,3984604,0
+FISV.US,D,20121210,000000,19.872,20.085,19.862,20.028,3456812,0
+FISV.US,D,20121211,000000,20.05,20.315,20.048,20.168,5080332,0
+FISV.US,D,20121212,000000,20.178,20.282,20.05,20.06,3524104,0
+FISV.US,D,20121213,000000,20.128,20.222,19.87,19.982,4074868,0
+FISV.US,D,20121214,000000,19.955,20.045,19.895,19.918,4121668,0
+FISV.US,D,20121217,000000,19.928,20.208,19.892,20.125,4525628,0
+FISV.US,D,20121218,000000,20.215,20.292,20.065,20.278,3586872,0
+FISV.US,D,20121219,000000,20.252,20.3,19.922,19.922,5718552,0
+FISV.US,D,20121220,000000,19.988,20.092,19.835,20.055,3647604,0
+FISV.US,D,20121221,000000,19.932,20.002,19.78,19.925,7629940,0
+FISV.US,D,20121224,000000,19.968,20.048,19.772,19.935,971720,0
+FISV.US,D,20121226,000000,19.962,19.992,19.658,19.735,1637708,0
+FISV.US,D,20121227,000000,19.68,19.848,19.548,19.782,2591524,0
+FISV.US,D,20121228,000000,19.622,19.81,19.598,19.63,1905416,0
+FISV.US,D,20121231,000000,19.678,19.775,19.51,19.758,2276700,0
+FISV.US,D,20130102,000000,20.002,20.32,20.002,20.32,3571156,0
+FISV.US,D,20130103,000000,20.158,20.355,20.1,20.168,2020960,0
+FISV.US,D,20130104,000000,20.232,20.232,20.072,20.175,1851900,0
+FISV.US,D,20130107,000000,20.125,20.345,20.028,20.302,2425796,0
+FISV.US,D,20130108,000000,20.29,20.46,20.142,20.4,2952720,0
+FISV.US,D,20130109,000000,20.5,20.725,20.425,20.71,2736944,0
+FISV.US,D,20130110,000000,20.815,20.84,20.59,20.8,2186544,0
+FISV.US,D,20130111,000000,20.598,20.856,20.598,20.745,2590396,0
+FISV.US,D,20130114,000000,20.712,20.8,20.672,20.725,1655828,0
+FISV.US,D,20130115,000000,19.758,20.325,19.758,20.118,12348096,0
+FISV.US,D,20130116,000000,20.08,20.185,19.98,20.118,4788220,0
+FISV.US,D,20130117,000000,20.252,20.348,20.188,20.27,3061428,0
+FISV.US,D,20130118,000000,20.27,20.368,20.138,20.31,4256268,0
+FISV.US,D,20130122,000000,20.36,20.448,20.268,20.432,4444096,0
+FISV.US,D,20130123,000000,20.382,20.446,20.265,20.308,4539872,0
+FISV.US,D,20130124,000000,20.298,20.49,20.06,20.1,3958480,0
+FISV.US,D,20130125,000000,20.218,20.28,20.082,20.212,2704996,0
+FISV.US,D,20130128,000000,20.238,20.305,20.13,20.195,4032092,0
+FISV.US,D,20130129,000000,20.195,20.282,20.13,20.235,2453420,0
+FISV.US,D,20130130,000000,20.265,20.27,20.14,20.23,1789896,0
+FISV.US,D,20130131,000000,20.272,20.31,20.058,20.078,2052648,0
+FISV.US,D,20130201,000000,20.27,20.398,20.248,20.338,3257104,0
+FISV.US,D,20130204,000000,20.198,20.282,20.015,20.022,2590708,0
+FISV.US,D,20130205,000000,20.182,20.255,20.042,20.202,3439336,0
+FISV.US,D,20130206,000000,20.162,20.252,19.965,20.08,4159764,0
+FISV.US,D,20130207,000000,20.05,20.085,19.938,19.99,4710788,0
+FISV.US,D,20130208,000000,20.025,20.17,19.992,20.12,2558408,0
+FISV.US,D,20130211,000000,20.165,20.268,20.145,20.21,2863836,0
+FISV.US,D,20130212,000000,20.145,20.225,20.092,20.135,2082076,0
+FISV.US,D,20130213,000000,20.112,20.188,20.06,20.138,1867944,0
+FISV.US,D,20130214,000000,20.075,20.158,19.908,20.04,2785272,0
+FISV.US,D,20130215,000000,20.045,20.238,19.978,20.218,3198640,0
+FISV.US,D,20130219,000000,20.19,20.342,20.19,20.255,3677616,0
+FISV.US,D,20130220,000000,20.305,20.452,20.17,20.172,2940876,0
+FISV.US,D,20130221,000000,20.105,20.115,19.82,19.875,2451196,0
+FISV.US,D,20130222,000000,19.918,20.062,19.875,20.06,2491108,0
+FISV.US,D,20130225,000000,20.065,20.295,19.878,19.898,3115936,0
+FISV.US,D,20130226,000000,19.948,20.205,19.91,20.19,2652700,0
+FISV.US,D,20130227,000000,20.042,20.398,20.038,20.335,5375908,0
+FISV.US,D,20130228,000000,20.308,20.612,20.308,20.56,5283928,0
+FISV.US,D,20130301,000000,20.52,20.535,20.295,20.375,2867320,0
+FISV.US,D,20130304,000000,20.332,20.708,20.332,20.705,2860356,0
+FISV.US,D,20130305,000000,20.74,21.15,20.72,21.148,3578008,0
+FISV.US,D,20130306,000000,21.148,21.245,20.928,20.99,2383928,0
+FISV.US,D,20130307,000000,21.018,21.145,20.905,21.018,2623948,0
+FISV.US,D,20130308,000000,21.1,21.192,21.002,21.178,2367112,0
+FISV.US,D,20130311,000000,21.102,21.212,21.102,21.172,1092260,0
+FISV.US,D,20130312,000000,21.152,21.202,21.018,21.175,1218488,0
+FISV.US,D,20130313,000000,21.242,21.245,21.11,21.218,1142800,0
+FISV.US,D,20130314,000000,21.25,21.322,21.185,21.322,3386680,0
+FISV.US,D,20130315,000000,21.24,21.42,21.22,21.362,4178392,0
+FISV.US,D,20130318,000000,21.158,21.328,21.152,21.255,2271236,0
+FISV.US,D,20130319,000000,21.318,21.358,21.128,21.27,1564648,0
+FISV.US,D,20130320,000000,21.44,21.495,21.292,21.44,1335624,0
+FISV.US,D,20130321,000000,21.365,21.365,21.232,21.328,1866888,0
+FISV.US,D,20130322,000000,21.438,21.54,21.335,21.522,1437592,0
+FISV.US,D,20130325,000000,21.655,21.662,21.315,21.428,1287444,0
+FISV.US,D,20130326,000000,21.595,21.695,21.452,21.63,1139944,0
+FISV.US,D,20130327,000000,21.542,21.642,21.362,21.58,973136,0
+FISV.US,D,20130328,000000,21.532,21.978,21.525,21.965,2817852,0
+FISV.US,D,20130401,000000,21.99,21.998,21.715,21.752,1311508,0
+FISV.US,D,20130402,000000,21.83,21.872,21.685,21.762,1519984,0
+FISV.US,D,20130403,000000,21.772,21.772,21.385,21.458,2001240,0
+FISV.US,D,20130404,000000,21.522,21.628,21.452,21.56,1434020,0
+FISV.US,D,20130405,000000,21.25,21.36,21.095,21.21,1671176,0
+FISV.US,D,20130408,000000,21.202,21.415,21.178,21.415,1147312,0
+FISV.US,D,20130409,000000,21.518,21.6,21.306,21.558,1646196,0
+FISV.US,D,20130410,000000,21.552,22.098,21.525,22.088,2372048,0
+FISV.US,D,20130411,000000,22.062,22.192,21.986,22.098,1979080,0
+FISV.US,D,20130412,000000,21.968,22.02,21.82,21.958,1779924,0
+FISV.US,D,20130415,000000,21.878,21.952,21.425,21.428,1881948,0
+FISV.US,D,20130416,000000,21.502,21.882,21.385,21.87,2094428,0
+FISV.US,D,20130417,000000,21.768,21.768,21.51,21.685,2126996,0
+FISV.US,D,20130418,000000,21.755,21.79,21.4,21.5,1462856,0
+FISV.US,D,20130419,000000,21.395,21.86,21.353,21.83,2178816,0
+FISV.US,D,20130422,000000,21.86,21.97,21.592,21.918,1277348,0
+FISV.US,D,20130423,000000,21.978,22.125,21.808,22.068,1764572,0
+FISV.US,D,20130424,000000,22.05,22.35,21.988,22.332,1560560,0
+FISV.US,D,20130425,000000,22.45,22.602,22.358,22.542,2336604,0
+FISV.US,D,20130426,000000,22.572,22.652,22.482,22.532,2018296,0
+FISV.US,D,20130429,000000,22.525,22.732,22.505,22.71,2361124,0
+FISV.US,D,20130430,000000,22.695,22.79,22.6,22.778,3325460,0
+FISV.US,D,20130501,000000,21.708,22.375,21.68,21.732,6440768,0
+FISV.US,D,20130502,000000,21.818,21.912,21.562,21.575,4380836,0
+FISV.US,D,20130503,000000,21.775,21.785,21.652,21.7,4098204,0
+FISV.US,D,20130506,000000,21.745,21.835,21.585,21.63,3606148,0
+FISV.US,D,20130507,000000,21.605,22.032,21.6,22,3889588,0
+FISV.US,D,20130508,000000,21.988,22.192,21.926,22.182,3101020,0
+FISV.US,D,20130509,000000,22.195,22.39,22.19,22.248,2175696,0
+FISV.US,D,20130510,000000,22.238,22.392,22.225,22.38,2023620,0
+FISV.US,D,20130513,000000,22.408,22.465,22.272,22.348,1384412,0
+FISV.US,D,20130514,000000,22.315,22.47,22.287,22.45,2290816,0
+FISV.US,D,20130515,000000,22.432,22.575,22.338,22.565,1914744,0
+FISV.US,D,20130516,000000,22.435,22.638,22.23,22.238,1720932,0
+FISV.US,D,20130517,000000,22.408,22.65,22.295,22.648,2398212,0
+FISV.US,D,20130520,000000,22.542,22.67,22.455,22.55,2060404,0
+FISV.US,D,20130521,000000,22.528,22.682,22.462,22.5,2092744,0
+FISV.US,D,20130522,000000,22.542,22.602,22.242,22.338,3915440,0
+FISV.US,D,20130523,000000,22.272,22.36,22.17,22.2,1972036,0
+FISV.US,D,20130524,000000,22.052,22.06,21.898,22.022,2283632,0
+FISV.US,D,20130528,000000,22.175,22.405,22.128,22.348,1681284,0
+FISV.US,D,20130529,000000,22.198,22.258,21.925,21.948,2140048,0
+FISV.US,D,20130530,000000,21.942,22.195,21.93,22.125,2891496,0
+FISV.US,D,20130531,000000,22.052,22.24,21.762,21.79,4720920,0
+FISV.US,D,20130603,000000,21.918,21.99,21.595,21.802,3877844,0
+FISV.US,D,20130604,000000,21.878,21.898,21.485,21.578,3283460,0
+FISV.US,D,20130605,000000,21.532,21.61,21.26,21.302,2626168,0
+FISV.US,D,20130606,000000,21.342,21.418,21.15,21.37,2343872,0
+FISV.US,D,20130607,000000,21.525,21.722,21.488,21.63,2140036,0
+FISV.US,D,20130610,000000,21.638,21.658,21.49,21.605,1924076,0
+FISV.US,D,20130611,000000,21.445,21.858,21.372,21.665,1969736,0
+FISV.US,D,20130612,000000,21.792,21.85,21.482,21.482,1899724,0
+FISV.US,D,20130613,000000,21.512,22.018,21.388,21.974,1788896,0
+FISV.US,D,20130614,000000,21.998,21.998,21.649,21.745,1749852,0
+FISV.US,D,20130617,000000,21.822,22.125,21.692,21.972,2104444,0
+FISV.US,D,20130618,000000,21.918,22.182,21.918,22.16,1739944,0
+FISV.US,D,20130619,000000,22.165,22.335,22.012,22.04,2487356,0
+FISV.US,D,20130620,000000,21.845,21.845,21.495,21.508,2199484,0
+FISV.US,D,20130621,000000,21.622,21.742,21.248,21.625,4760660,0
+FISV.US,D,20130624,000000,21.51,21.602,21.362,21.362,2670224,0
+FISV.US,D,20130625,000000,21.528,21.663,21.265,21.605,1411648,0
+FISV.US,D,20130626,000000,21.752,21.835,21.628,21.685,1782200,0
+FISV.US,D,20130627,000000,21.752,22.04,21.685,22.015,1943896,0
+FISV.US,D,20130628,000000,21.83,22.048,21.712,21.852,4320264,0
+FISV.US,D,20130701,000000,21.925,22.166,21.782,21.822,2194048,0
+FISV.US,D,20130702,000000,21.735,21.995,21.652,21.712,1700320,0
+FISV.US,D,20130703,000000,21.57,22.15,21.57,21.98,1256816,0
+FISV.US,D,20130705,000000,22.142,22.378,22.02,22.24,1587108,0
+FISV.US,D,20130708,000000,22.5,22.628,22.36,22.362,3129936,0
+FISV.US,D,20130709,000000,22.488,22.528,22.345,22.368,2613964,0
+FISV.US,D,20130710,000000,22.378,22.61,22.378,22.572,2143240,0
+FISV.US,D,20130711,000000,22.738,22.842,22.67,22.785,2159916,0
+FISV.US,D,20130712,000000,22.772,22.958,22.668,22.765,3335008,0
+FISV.US,D,20130715,000000,22.712,22.954,22.655,22.81,1850484,0
+FISV.US,D,20130716,000000,22.848,22.932,22.69,22.758,1821296,0
+FISV.US,D,20130717,000000,22.868,22.942,22.7,22.74,1530616,0
+FISV.US,D,20130718,000000,22.795,22.998,22.745,22.902,1803088,0
+FISV.US,D,20130719,000000,22.902,22.985,22.778,22.945,2449640,0
+FISV.US,D,20130722,000000,23.015,23.095,22.862,23.038,1567896,0
+FISV.US,D,20130723,000000,23.41,23.41,22.805,22.97,1556956,0
+FISV.US,D,20130724,000000,23.07,23.16,22.945,23.002,1353084,0
+FISV.US,D,20130725,000000,22.94,23.208,22.892,23.178,1355472,0
+FISV.US,D,20130726,000000,22.988,23.208,22.928,23.198,1974084,0
+FISV.US,D,20130729,000000,23.095,23.222,23.005,23.1,2026104,0
+FISV.US,D,20130730,000000,23.25,23.25,23.018,23.128,3122116,0
+FISV.US,D,20130731,000000,23.932,24.97,23.932,24.06,9736272,0
+FISV.US,D,20130801,000000,24.145,24.352,24.075,24.22,3813140,0
+FISV.US,D,20130802,000000,24.25,24.548,24.108,24.545,3193788,0
+FISV.US,D,20130805,000000,24.445,25.13,24.425,25.088,3501148,0
+FISV.US,D,20130806,000000,25.112,25.325,25.045,25.198,3212276,0
+FISV.US,D,20130807,000000,25.232,25.302,25.025,25.24,2396784,0
+FISV.US,D,20130808,000000,25.398,25.462,25.112,25.288,2237996,0
+FISV.US,D,20130809,000000,25.278,25.4,25.108,25.28,1128984,0
+FISV.US,D,20130812,000000,25.19,25.43,25.065,25.368,1569500,0
+FISV.US,D,20130813,000000,25.352,25.558,25.145,25.385,1005596,0
+FISV.US,D,20130814,000000,25.41,25.41,25.162,25.25,1688076,0
+FISV.US,D,20130815,000000,25.02,25.035,24.735,24.808,3138056,0
+FISV.US,D,20130816,000000,24.765,25,24.765,24.838,1981200,0
+FISV.US,D,20130819,000000,24.802,25.01,24.63,24.705,2277460,0
+FISV.US,D,20130820,000000,24.69,24.882,24.59,24.792,1390320,0
+FISV.US,D,20130821,000000,24.62,24.81,24.512,24.575,1513212,0
+FISV.US,D,20130822,000000,24.612,24.992,24.58,24.778,1915792,0
+FISV.US,D,20130823,000000,24.942,24.975,24.798,24.868,2348928,0
+FISV.US,D,20130826,000000,24.765,24.948,24.685,24.702,1249964,0
+FISV.US,D,20130827,000000,24.422,24.555,24.092,24.125,1769468,0
+FISV.US,D,20130828,000000,24.202,24.262,24.045,24.055,1347936,0
+FISV.US,D,20130829,000000,23.935,24.222,23.702,24.09,1976244,0
+FISV.US,D,20130830,000000,24.092,24.148,23.958,24.068,2025384,0
+FISV.US,D,20130903,000000,24.465,24.788,24.018,24.135,2588904,0
+FISV.US,D,20130904,000000,24.095,24.44,23.968,24.425,2646164,0
+FISV.US,D,20130905,000000,23.272,24.478,23.172,24.425,1363860,0
+FISV.US,D,20130906,000000,24.538,24.8,24.182,24.642,2492832,0
+FISV.US,D,20130909,000000,24.662,24.89,24.59,24.88,1861640,0
+FISV.US,D,20130910,000000,24.972,25.028,24.775,24.995,2121148,0
+FISV.US,D,20130911,000000,24.94,25.338,24.898,25.262,1439948,0
+FISV.US,D,20130912,000000,25.148,25.38,25,25.038,1642980,0
+FISV.US,D,20130913,000000,25.135,25.215,24.958,25.092,1103532,0
+FISV.US,D,20130916,000000,25.308,25.375,25.155,25.31,1462236,0
+FISV.US,D,20130917,000000,25.335,25.565,25.258,25.478,1458372,0
+FISV.US,D,20130918,000000,25.562,25.792,25.302,25.738,1929624,0
+FISV.US,D,20130919,000000,25.775,25.802,25.485,25.485,1468400,0
+FISV.US,D,20130920,000000,25.512,25.65,25.282,25.46,5318980,0
+FISV.US,D,20130923,000000,25.695,25.695,25.222,25.225,2633524,0
+FISV.US,D,20130924,000000,25.288,25.548,25.142,25.452,2557228,0
+FISV.US,D,20130925,000000,25.455,25.542,25.252,25.355,1989600,0
+FISV.US,D,20130926,000000,25.37,25.428,25.152,25.235,1818400,0
+FISV.US,D,20130927,000000,25.158,25.285,25.078,25.272,1445600,0
+FISV.US,D,20130930,000000,25.115,25.305,25.015,25.262,1943720,0
+FISV.US,D,20131001,000000,25.342,25.635,25.262,25.635,1977296,0
+FISV.US,D,20131002,000000,25.428,25.542,25.192,25.448,2303444,0
+FISV.US,D,20131003,000000,25.35,25.405,25.02,25.08,2044400,0
+FISV.US,D,20131004,000000,25.08,25.32,25.032,25.25,1418000,0
+FISV.US,D,20131007,000000,25.01,25.1,24.848,24.855,1763972,0
+FISV.US,D,20131008,000000,24.802,24.968,24.625,24.635,1896800,0
+FISV.US,D,20131009,000000,24.76,24.83,24.475,24.59,2056000,0
+FISV.US,D,20131010,000000,24.87,25.132,24.728,25.105,1723200,0
+FISV.US,D,20131011,000000,24.908,25.432,24.908,25.432,1182908,0
+FISV.US,D,20131014,000000,25.335,25.62,25.29,25.592,1232000,0
+FISV.US,D,20131015,000000,25.518,25.615,25.428,25.485,1425784,0
+FISV.US,D,20131016,000000,25.645,25.93,25.592,25.928,1780296,0
+FISV.US,D,20131017,000000,25.818,26.078,25.782,26.058,1662800,0
+FISV.US,D,20131018,000000,26.042,26.222,26.03,26.155,1576448,0
+FISV.US,D,20131021,000000,26.132,26.348,26.075,26.342,1376400,0
+FISV.US,D,20131022,000000,26.45,26.598,26.3,26.558,1223600,0
+FISV.US,D,20131023,000000,26.442,26.528,26.232,26.34,930400,0
+FISV.US,D,20131024,000000,26.488,26.488,26.265,26.4,926000,0
+FISV.US,D,20131025,000000,26.258,26.575,26.242,26.575,1476800,0
+FISV.US,D,20131028,000000,26.72,26.782,26.51,26.665,1673600,0
+FISV.US,D,20131029,000000,26.862,27,26.532,26.66,3224000,0
+FISV.US,D,20131030,000000,26.375,26.645,26.188,26.298,3163600,0
+FISV.US,D,20131031,000000,26.248,26.323,26.136,26.182,4135200,0
+FISV.US,D,20131101,000000,26.208,26.258,26.065,26.212,1978000,0
+FISV.US,D,20131104,000000,26.275,26.375,26.178,26.275,1252800,0
+FISV.US,D,20131105,000000,26.102,26.202,26.012,26.172,2106472,0
+FISV.US,D,20131106,000000,26.092,26.332,26.092,26.328,1286400,0
+FISV.US,D,20131107,000000,26.45,26.452,25.932,25.965,1298000,0
+FISV.US,D,20131108,000000,25.95,26.418,25.91,26.405,1682800,0
+FISV.US,D,20131111,000000,26.35,26.412,26.258,26.345,923200,0
+FISV.US,D,20131112,000000,26.225,26.425,26.108,26.408,1771680,0
+FISV.US,D,20131113,000000,26.235,26.805,26.215,26.798,2078492,0
+FISV.US,D,20131114,000000,26.888,27.015,26.732,26.8,1682400,0
+FISV.US,D,20131115,000000,26.732,27.17,26.7,27.152,2509200,0
+FISV.US,D,20131118,000000,27.125,27.405,27.118,27.372,2155200,0
+FISV.US,D,20131119,000000,27.375,27.63,27.24,27.26,2215600,0
+FISV.US,D,20131120,000000,27.222,27.388,27.008,27.075,1477200,0
+FISV.US,D,20131121,000000,27.302,27.525,27.182,27.495,1824800,0
+FISV.US,D,20131122,000000,27.59,27.645,27.445,27.528,1814400,0
+FISV.US,D,20131125,000000,27.675,27.682,27.358,27.375,1808800,0
+FISV.US,D,20131126,000000,27.585,27.65,27.418,27.565,2840800,0
+FISV.US,D,20131127,000000,29.092,29.092,27.575,27.688,1280400,0
+FISV.US,D,20131129,000000,27.568,27.78,27.465,27.472,1581136,0
+FISV.US,D,20131202,000000,27.618,27.842,27.488,27.75,3694400,0
+FISV.US,D,20131203,000000,27.56,27.82,27.492,27.525,1990800,0
+FISV.US,D,20131204,000000,27.32,27.53,27.048,27.278,1326348,0
+FISV.US,D,20131205,000000,27.245,27.335,27.062,27.07,1501300,0
+FISV.US,D,20131206,000000,27.348,27.798,27.12,27.79,1869200,0
+FISV.US,D,20131209,000000,28.102,28.218,27.565,27.78,1462800,0
+FISV.US,D,20131210,000000,27.655,27.912,27.645,27.782,1540000,0
+FISV.US,D,20131211,000000,27.725,27.862,27.565,27.598,1793600,0
+FISV.US,D,20131212,000000,27.735,28.11,27.582,27.995,2684000,0
+FISV.US,D,20131213,000000,28.19,28.19,27.885,27.96,1712400,0
+FISV.US,D,20131216,000000,28.015,28.405,28.015,28.345,2362000,0
+FISV.US,D,20131217,000000,28.42,28.5,27.98,28.305,2529550,0
+FISV.US,D,20131218,000000,28.295,28.735,27.95,28.735,2321400,0
+FISV.US,D,20131219,000000,28.765,28.92,28.595,28.635,2091600,0
+FISV.US,D,20131220,000000,28.735,29.03,28.58,28.915,4661600,0
+FISV.US,D,20131223,000000,29.02,29.22,28.935,29.195,1890200,0
+FISV.US,D,20131224,000000,29.26,29.26,29.11,29.185,554120,0
+FISV.US,D,20131226,000000,29.26,29.5,29.14,29.44,1508000,0
+FISV.US,D,20131227,000000,29.535,29.56,29.28,29.305,1111200,0
+FISV.US,D,20131230,000000,29.295,29.485,29.25,29.36,1114200,0
+FISV.US,D,20131231,000000,29.39,29.64,29.39,29.525,1100634,0
+FISV.US,D,20140102,000000,29.525,29.61,28.995,29.1,2057534,0
+FISV.US,D,20140103,000000,29.085,29.2,28.965,29.02,2164976,0
+FISV.US,D,20140106,000000,29.06,29.21,28.91,29.055,2646400,0
+FISV.US,D,20140107,000000,29.15,29.255,29.105,29.2,1254800,0
+FISV.US,D,20140108,000000,29.17,29.41,29.035,29.355,2390800,0
+FISV.US,D,20140109,000000,29.38,29.485,29.215,29.305,1148600,0
+FISV.US,D,20140110,000000,29.4,29.4,28.95,29.15,2267200,0
+FISV.US,D,20140113,000000,28.98,29.23,28.595,28.695,1762400,0
+FISV.US,D,20140114,000000,28.8,29.08,28.635,28.99,2148400,0
+FISV.US,D,20140115,000000,28.99,29.05,28.825,28.9,1901322,0
+FISV.US,D,20140116,000000,28.915,28.92,28.65,28.695,2417000,0
+FISV.US,D,20140117,000000,28.58,28.765,28.33,28.625,3592200,0
+FISV.US,D,20140121,000000,28.835,28.9,28.375,28.56,3355800,0
+FISV.US,D,20140122,000000,28.735,29.235,28.61,29.195,2345600,0
+FISV.US,D,20140123,000000,28.86,29.235,28.73,28.875,3299600,0
+FISV.US,D,20140124,000000,28.705,28.715,28.17,28.2,3477824,0
+FISV.US,D,20140127,000000,27.79,28.31,27.79,27.95,3332600,0
+FISV.US,D,20140128,000000,27.985,28.44,27.905,28.39,2056500,0
+FISV.US,D,20140129,000000,28.255,28.47,28.09,28.105,2391800,0
+FISV.US,D,20140130,000000,28.29,28.61,28.18,28.39,2086000,0
+FISV.US,D,20140131,000000,27.62,28.14,26.84,28.025,4543600,0
+FISV.US,D,20140203,000000,28.195,28.24,27.165,27.2,3265882,0
+FISV.US,D,20140204,000000,27.27,27.86,27.18,27.76,2513086,0
+FISV.US,D,20140205,000000,27.65,27.925,27.31,27.865,2703714,0
+FISV.US,D,20140206,000000,27.515,27.995,27.215,27.425,4327882,0
+FISV.US,D,20140207,000000,27.64,27.795,27.44,27.615,3609262,0
+FISV.US,D,20140210,000000,27.435,27.5,27.02,27.39,7482898,0
+FISV.US,D,20140211,000000,27.275,27.805,27.045,27.775,5245488,0
+FISV.US,D,20140212,000000,27.845,28.045,27.59,27.93,4557538,0
+FISV.US,D,20140213,000000,27.79,28.155,27.68,28.045,4076082,0
+FISV.US,D,20140214,000000,27.94,28.165,27.905,28.06,2379340,0
+FISV.US,D,20140218,000000,28.03,28.56,28.015,28.505,2804930,0
+FISV.US,D,20140219,000000,28.46,28.665,28.325,28.485,2134264,0
+FISV.US,D,20140220,000000,28.52,28.685,28.375,28.59,1815936,0
+FISV.US,D,20140221,000000,28.69,28.93,28.512,28.685,2378466,0
+FISV.US,D,20140224,000000,28.475,29.04,28.375,28.78,2584096,0
+FISV.US,D,20140225,000000,28.71,28.9,28.615,28.75,1710266,0
+FISV.US,D,20140226,000000,28.865,29.01,28.735,28.82,1534188,0
+FISV.US,D,20140227,000000,28.744,29.17,28.744,28.995,1771914,0
+FISV.US,D,20140228,000000,29.035,29.165,28.805,29.025,2245108,0
+FISV.US,D,20140303,000000,28.75,28.945,28.635,28.815,1637062,0
+FISV.US,D,20140304,000000,29.125,29.64,29.125,29.59,2016400,0
+FISV.US,D,20140305,000000,29.49,29.58,29.12,29.14,2346646,0
+FISV.US,D,20140306,000000,29.12,29.415,29.092,29.33,1769198,0
+FISV.US,D,20140307,000000,29.49,29.56,29.275,29.39,1796664,0
+FISV.US,D,20140310,000000,29.365,29.47,29.225,29.325,1416172,0
+FISV.US,D,20140311,000000,29.39,29.465,29.23,29.315,1003780,0
+FISV.US,D,20140312,000000,29.12,29.355,29.01,29.31,1173772,0
+FISV.US,D,20140313,000000,29.385,29.46,28.605,28.73,2270138,0
+FISV.US,D,20140314,000000,28.72,28.99,28.61,28.62,1933104,0
+FISV.US,D,20140317,000000,28.75,29.215,28.75,29.085,2180186,0
+FISV.US,D,20140318,000000,29.03,29.37,28.945,29.215,1774296,0
+FISV.US,D,20140319,000000,29.14,29.36,28.865,29.055,1750268,0
+FISV.US,D,20140320,000000,28.94,29.225,28.885,29.22,1233232,0
+FISV.US,D,20140321,000000,29.58,29.58,28.75,28.875,4152950,0
+FISV.US,D,20140324,000000,29.005,29.06,28.176,28.29,2387990,0
+FISV.US,D,20140325,000000,27.88,28.5,27.88,28.16,2105084,0
+FISV.US,D,20140326,000000,28.215,28.315,27.84,27.845,1572400,0
+FISV.US,D,20140327,000000,27.935,28.085,27.685,27.705,3512766,0
+FISV.US,D,20140328,000000,27.86,28.18,27.75,27.945,2224022,0
+FISV.US,D,20140331,000000,28.04,28.69,28.04,28.345,3975128,0
+FISV.US,D,20140401,000000,28.66,28.665,28.31,28.645,1931316,0
+FISV.US,D,20140402,000000,28.665,28.898,28.577,28.84,2854598,0
+FISV.US,D,20140403,000000,28.865,28.985,28.855,28.88,2884002,0
+FISV.US,D,20140404,000000,29.035,29.148,28.61,28.65,4010372,0
+FISV.US,D,20140407,000000,28.495,28.665,28.025,28.215,5197284,0
+FISV.US,D,20140408,000000,28.245,28.515,28.175,28.38,2345112,0
+FISV.US,D,20140409,000000,28.375,28.56,28.225,28.52,1918438,0
+FISV.US,D,20140410,000000,28.47,28.59,27.898,27.9,2151254,0
+FISV.US,D,20140411,000000,27.655,27.955,27.46,27.525,2497538,0
+FISV.US,D,20140414,000000,27.69,27.892,27.455,27.765,1904690,0
+FISV.US,D,20140415,000000,27.85,28.165,27.665,28.105,1828400,0
+FISV.US,D,20140416,000000,28.37,28.62,28.22,28.56,2064610,0
+FISV.US,D,20140417,000000,28.49,28.965,28.335,28.79,2325852,0
+FISV.US,D,20140421,000000,28.835,28.87,28.5,28.59,1617400,0
+FISV.US,D,20140422,000000,28.5,28.708,28.4,28.54,1741558,0
+FISV.US,D,20140423,000000,28.475,28.59,28.262,28.305,2401700,0
+FISV.US,D,20140424,000000,28.555,28.645,28.255,28.335,2462312,0
+FISV.US,D,20140425,000000,28.345,28.345,27.935,27.945,2644136,0
+FISV.US,D,20140428,000000,28.01,28.545,27.905,28.395,7059288,0
+FISV.US,D,20140429,000000,28.585,28.815,28.48,28.75,3398578,0
+FISV.US,D,20140430,000000,29.04,30.405,28.5,30.39,7954584,0
+FISV.US,D,20140501,000000,30.355,30.525,30.08,30.455,4241988,0
+FISV.US,D,20140502,000000,30.645,30.87,30.42,30.79,3086028,0
+FISV.US,D,20140505,000000,30.585,30.875,30.35,30.87,2370698,0
+FISV.US,D,20140506,000000,30.865,30.87,30.605,30.765,1914108,0
+FISV.US,D,20140507,000000,30.755,30.885,30.485,30.845,2586512,0
+FISV.US,D,20140508,000000,30.755,31.135,30.605,30.765,2176144,0
+FISV.US,D,20140509,000000,30.755,30.855,30.41,30.5,3420008,0
+FISV.US,D,20140512,000000,30.54,30.87,30.5,30.8,3412504,0
+FISV.US,D,20140513,000000,30.835,30.835,30.625,30.635,1830048,0
+FISV.US,D,20140514,000000,30.6,30.665,30.19,30.245,1812136,0
+FISV.US,D,20140515,000000,30.4,30.4,29.725,29.845,2002264,0
+FISV.US,D,20140516,000000,29.92,29.92,29.465,29.74,7829520,0
+FISV.US,D,20140519,000000,29.69,30.025,29.67,29.94,1300660,0
+FISV.US,D,20140520,000000,29.94,30,29.595,29.615,1651660,0
+FISV.US,D,20140521,000000,29.72,29.79,29.6,29.65,1503798,0
+FISV.US,D,20140522,000000,29.6,29.74,29.38,29.645,1845522,0
+FISV.US,D,20140523,000000,29.77,29.95,29.625,29.915,1382668,0
+FISV.US,D,20140527,000000,29.86,30.21,29.86,30.095,1289546,0
+FISV.US,D,20140528,000000,30.075,30.132,29.9,29.945,1584766,0
+FISV.US,D,20140529,000000,29.985,30.185,29.93,30.145,1016426,0
+FISV.US,D,20140530,000000,30.25,30.32,29.925,30.055,1429606,0
+FISV.US,D,20140602,000000,30.045,30.255,29.925,30.215,1077818,0
+FISV.US,D,20140603,000000,30.145,30.505,30.055,30.475,2212694,0
+FISV.US,D,20140604,000000,30.355,30.465,30.29,30.39,1393332,0
+FISV.US,D,20140605,000000,30.41,30.595,30.13,30.535,1371270,0
+FISV.US,D,20140606,000000,30.675,30.745,30.385,30.6,1657566,0
+FISV.US,D,20140609,000000,30.535,30.75,30.496,30.62,1250744,0
+FISV.US,D,20140610,000000,30.46,30.685,30.265,30.42,1407862,0
+FISV.US,D,20140611,000000,30.39,30.445,30.112,30.225,1467916,0
+FISV.US,D,20140612,000000,30.185,30.25,29.68,29.77,1903628,0
+FISV.US,D,20140613,000000,29.855,30.07,29.75,29.955,1205468,0
+FISV.US,D,20140616,000000,29.91,30.02,29.68,29.76,1389994,0
+FISV.US,D,20140617,000000,29.73,29.915,29.595,29.835,1865894,0
+FISV.US,D,20140618,000000,29.83,30.165,29.658,30.09,1615944,0
+FISV.US,D,20140619,000000,30.085,30.11,29.83,30.1,1858772,0
+FISV.US,D,20140620,000000,30.22,30.29,30.05,30.205,4919820,0
+FISV.US,D,20140623,000000,30.145,30.205,29.918,30.155,968532,0
+FISV.US,D,20140624,000000,30.03,30.285,29.955,29.98,1092978,0
+FISV.US,D,20140625,000000,29.975,30.365,29.904,30.305,1425380,0
+FISV.US,D,20140626,000000,30.435,30.435,30.205,30.31,1379436,0
+FISV.US,D,20140627,000000,30.19,30.24,30.048,30.19,1722642,0
+FISV.US,D,20140630,000000,30.105,30.175,29.925,30.16,1706072,0
+FISV.US,D,20140701,000000,30.31,30.76,30.285,30.605,1899708,0
+FISV.US,D,20140702,000000,30.605,30.605,30.25,30.35,2151800,0
+FISV.US,D,20140703,000000,30.385,30.545,30.25,30.54,983042,0
+FISV.US,D,20140707,000000,30.37,30.475,30.23,30.42,2272218,0
+FISV.US,D,20140708,000000,30.455,30.5,30.34,30.43,1627560,0
+FISV.US,D,20140709,000000,30.5,30.565,30.36,30.48,1408328,0
+FISV.US,D,20140710,000000,30.315,30.505,30.175,30.455,1524558,0
+FISV.US,D,20140711,000000,30.495,30.62,29.84,30.61,1257816,0
+FISV.US,D,20140714,000000,30.71,30.765,30.58,30.755,1512164,0
+FISV.US,D,20140715,000000,30.63,30.965,30.63,30.95,1738010,0
+FISV.US,D,20140716,000000,31,31.095,30.93,31.02,1658016,0
+FISV.US,D,20140717,000000,30.925,31.185,30.85,30.975,1741436,0
+FISV.US,D,20140718,000000,31.14,31.505,30.915,31.435,2203162,0
+FISV.US,D,20140721,000000,31.34,31.55,31.25,31.325,2043142,0
+FISV.US,D,20140722,000000,31.43,31.48,31.178,31.33,1694850,0
+FISV.US,D,20140723,000000,31.235,31.35,31.135,31.19,1195404,0
+FISV.US,D,20140724,000000,31.275,31.475,31.275,31.39,1576386,0
+FISV.US,D,20140725,000000,31.33,31.44,31.23,31.335,1080800,0
+FISV.US,D,20140728,000000,31.23,31.345,31.01,31.175,1805498,0
+FISV.US,D,20140729,000000,31.115,31.37,31.015,31.18,1939628,0
+FISV.US,D,20140730,000000,30.73,31.34,30.655,31.275,2861148,0
+FISV.US,D,20140731,000000,31.37,31.37,30.8,30.835,2427342,0
+FISV.US,D,20140801,000000,30.78,30.985,30.655,30.72,2974958,0
+FISV.US,D,20140804,000000,30.72,30.795,30.47,30.705,2618938,0
+FISV.US,D,20140805,000000,30.555,30.675,30.35,30.425,2423138,0
+FISV.US,D,20140806,000000,30.36,30.76,30.27,30.635,3211406,0
+FISV.US,D,20140807,000000,30.705,30.8,30.35,30.41,1967942,0
+FISV.US,D,20140808,000000,30.41,30.745,30.4,30.695,2112582,0
+FISV.US,D,20140811,000000,30.695,30.925,30.685,30.835,1359302,0
+FISV.US,D,20140812,000000,30.745,30.895,30.65,30.76,1304932,0
+FISV.US,D,20140813,000000,30.895,31.065,30.82,31,1710102,0
+FISV.US,D,20140814,000000,31.045,31.235,31,31.185,1396518,0
+FISV.US,D,20140815,000000,31.415,31.585,31.07,31.36,5344446,0
+FISV.US,D,20140818,000000,31.5,31.785,31.39,31.76,1508800,0
+FISV.US,D,20140819,000000,31.745,31.965,31.65,31.958,1284214,0
+FISV.US,D,20140820,000000,31.855,32.18,31.78,32.15,1628596,0
+FISV.US,D,20140821,000000,32.085,32.235,32.04,32.11,1800646,0
+FISV.US,D,20140822,000000,32.195,32.205,32.01,32.115,1426012,0
+FISV.US,D,20140825,000000,32.295,32.385,32.18,32.265,1197988,0
+FISV.US,D,20140826,000000,32.24,32.405,32.2,32.22,1240978,0
+FISV.US,D,20140827,000000,32.195,32.265,31.975,32.085,1520066,0
+FISV.US,D,20140828,000000,32.07,32.245,31.97,32.175,1432310,0
+FISV.US,D,20140829,000000,32.21,32.34,31.99,32.235,1630680,0
+FISV.US,D,20140902,000000,32.285,32.4,32.105,32.325,2124936,0
+FISV.US,D,20140903,000000,32.44,32.58,32.35,32.525,1781998,0
+FISV.US,D,20140904,000000,32.58,32.9,32.56,32.618,1829730,0
+FISV.US,D,20140905,000000,32.56,32.83,32.56,32.81,1696552,0
+FISV.US,D,20140908,000000,32.72,33.01,32.625,32.742,1380990,0
+FISV.US,D,20140909,000000,32.67,32.775,32.485,32.495,1428090,0
+FISV.US,D,20140910,000000,32.56,32.742,32.48,32.645,1352052,0
+FISV.US,D,20140911,000000,32.56,32.715,32.515,32.64,1353234,0
+FISV.US,D,20140912,000000,32.54,32.68,32.265,32.47,1567326,0
+FISV.US,D,20140915,000000,32.57,32.616,32.35,32.51,1334172,0
+FISV.US,D,20140916,000000,32.415,32.63,32.305,32.59,1702890,0
+FISV.US,D,20140917,000000,32.61,32.745,32.41,32.575,1307470,0
+FISV.US,D,20140918,000000,32.64,32.81,32.575,32.77,1087550,0
+FISV.US,D,20140919,000000,32.935,33.055,32.725,32.85,2597198,0
+FISV.US,D,20140922,000000,32.77,32.825,32.365,32.465,1417320,0
+FISV.US,D,20140923,000000,32.51,32.58,32.225,32.24,1676616,0
+FISV.US,D,20140924,000000,32.3,32.795,32.245,32.74,1905488,0
+FISV.US,D,20140925,000000,32.555,32.75,32,32.005,2115938,0
+FISV.US,D,20140926,000000,31.965,32.255,31.895,32.175,1483776,0
+FISV.US,D,20140929,000000,31.85,32.315,31.73,32.263,1342496,0
+FISV.US,D,20140930,000000,32.275,32.56,32.21,32.318,1761974,0
+FISV.US,D,20141001,000000,32.29,32.35,32.02,32.16,2018608,0
+FISV.US,D,20141002,000000,32.135,32.405,32.015,32.175,1564916,0
+FISV.US,D,20141003,000000,32.29,32.67,32.275,32.57,1650406,0
+FISV.US,D,20141006,000000,32.645,32.758,32.235,32.25,2684006,0
+FISV.US,D,20141007,000000,32.045,32.13,31.57,31.595,2362252,0
+FISV.US,D,20141008,000000,31.66,32.425,31.65,32.4,3228712,0
+FISV.US,D,20141009,000000,32.26,32.38,31.78,31.835,2067830,0
+FISV.US,D,20141010,000000,31.805,32.155,31.435,31.46,3184772,0
+FISV.US,D,20141013,000000,31.36,31.655,31.18,31.18,2540502,0
+FISV.US,D,20141014,000000,31.46,31.7,31.26,31.485,1831196,0
+FISV.US,D,20141015,000000,31,31.29,30.435,30.865,3549940,0
+FISV.US,D,20141016,000000,30.3,30.925,30.275,30.855,2611770,0
+FISV.US,D,20141017,000000,31.065,31.535,30.97,31.385,2736512,0
+FISV.US,D,20141020,000000,31.33,31.485,31.125,31.455,1945380,0
+FISV.US,D,20141021,000000,31.595,32.295,31.555,32.275,3863814,0
+FISV.US,D,20141022,000000,32.35,32.46,32.07,32.09,2408582,0
+FISV.US,D,20141023,000000,32.46,32.74,32.33,32.545,2928564,0
+FISV.US,D,20141024,000000,32.71,33.14,32.405,33.02,1884290,0
+FISV.US,D,20141027,000000,33.015,33.338,32.875,33.06,1800778,0
+FISV.US,D,20141028,000000,33.16,33.635,33.05,33.63,2540612,0
+FISV.US,D,20141029,000000,34.38,34.97,33.77,33.845,4006370,0
+FISV.US,D,20141030,000000,33.83,34.445,33.8,34.285,2408600,0
+FISV.US,D,20141031,000000,35.035,35.035,34.505,34.74,3034970,0
+FISV.US,D,20141103,000000,34.81,34.98,34.73,34.835,2071614,0
+FISV.US,D,20141104,000000,34.85,35.09,34.565,34.575,2592682,0
+FISV.US,D,20141105,000000,35.125,35.125,34.655,34.94,2415166,0
+FISV.US,D,20141106,000000,35.02,35.112,34.935,34.99,2019684,0
+FISV.US,D,20141107,000000,35.085,35.105,34.675,34.73,2212678,0
+FISV.US,D,20141110,000000,34.695,35.04,34.64,35.035,3216620,0
+FISV.US,D,20141111,000000,35.015,35.095,34.85,34.92,1824882,0
+FISV.US,D,20141112,000000,34.75,35.01,34.75,34.925,1893554,0
+FISV.US,D,20141113,000000,35.045,35.21,34.86,35.185,2520716,0
+FISV.US,D,20141114,000000,35.31,35.31,34.995,35.045,1794200,0
+FISV.US,D,20141117,000000,34.935,35.265,34.92,35.155,1914514,0
+FISV.US,D,20141118,000000,35.11,35.425,35.015,35.25,1580538,0
+FISV.US,D,20141119,000000,35.235,35.28,35.095,35.205,2173698,0
+FISV.US,D,20141120,000000,35.105,35.255,34.91,35.215,2068242,0
+FISV.US,D,20141121,000000,35.605,35.605,34.97,35.03,4395766,0
+FISV.US,D,20141124,000000,35.05,35.34,35.04,35.315,2088946,0
+FISV.US,D,20141125,000000,35.5,35.575,35.205,35.245,2398022,0
+FISV.US,D,20141126,000000,35.3,35.5,35.24,35.45,1964662,0
+FISV.US,D,20141128,000000,35.74,35.96,35.685,35.745,2109032,0
+FISV.US,D,20141201,000000,35.61,35.725,35.505,35.605,3128188,0
+FISV.US,D,20141202,000000,35.61,35.77,35.528,35.63,2138864,0
+FISV.US,D,20141203,000000,35.62,35.75,35.435,35.735,2561596,0
+FISV.US,D,20141204,000000,35.77,35.925,35.38,35.45,2506174,0
+FISV.US,D,20141205,000000,35.545,35.685,35.47,35.685,3081084,0
+FISV.US,D,20141208,000000,35.01,35.75,35.01,35.395,3774088,0
+FISV.US,D,20141209,000000,35.025,35.33,34.81,35.235,2914846,0
+FISV.US,D,20141210,000000,35.075,35.275,34.675,34.718,3127216,0
+FISV.US,D,20141211,000000,34.975,35.3,34.785,34.965,2265408,0
+FISV.US,D,20141212,000000,34.55,35,34.175,34.175,3135808,0
+FISV.US,D,20141215,000000,34.44,34.61,34.025,34.485,2906970,0
+FISV.US,D,20141216,000000,34.45,34.97,34.335,34.38,2963780,0
+FISV.US,D,20141217,000000,34.335,35.07,34.17,35.025,2445180,0
+FISV.US,D,20141218,000000,35.455,35.845,35.005,35.845,2822912,0
+FISV.US,D,20141219,000000,35.82,36.065,35.48,35.66,6787414,0
+FISV.US,D,20141222,000000,35.83,36.21,35.82,36.185,1908334,0
+FISV.US,D,20141223,000000,36.38,36.635,36.2,36.512,2347062,0
+FISV.US,D,20141224,000000,36.625,36.625,36.31,36.325,1578710,0
+FISV.US,D,20141226,000000,36.36,36.57,36.235,36.272,1051274,0
+FISV.US,D,20141229,000000,36.115,36.265,36.115,36.17,1248988,0
+FISV.US,D,20141230,000000,36.005,36.155,35.965,35.995,1327728,0
+FISV.US,D,20141231,000000,36.075,36.21,35.47,35.485,1626068,0
+FISV.US,D,20150102,000000,35.735,35.995,35.18,35.31,2047798,0
+FISV.US,D,20150105,000000,35.18,35.345,34.78,34.91,2090762,0
+FISV.US,D,20150106,000000,35.055,35.255,34.565,34.945,5746058,0
+FISV.US,D,20150107,000000,35.14,35.43,34.87,35.42,2237032,0
+FISV.US,D,20150108,000000,35.77,36.26,35.75,36.14,3133034,0
+FISV.US,D,20150109,000000,36.165,36.355,35.875,36.035,2752154,0
+FISV.US,D,20150112,000000,36.14,36.22,35.84,35.985,2405020,0
+FISV.US,D,20150113,000000,36.25,36.865,35.87,36.11,1951888,0
+FISV.US,D,20150114,000000,35.715,35.965,35.585,35.895,1664278,0
+FISV.US,D,20150115,000000,35.935,36.115,35.69,35.86,1755048,0
+FISV.US,D,20150116,000000,35.915,36.57,35.765,36.52,2195358,0
+FISV.US,D,20150120,000000,36.735,36.8,36.085,36.57,2468646,0
+FISV.US,D,20150121,000000,36.135,36.532,35.995,36.215,2282082,0
+FISV.US,D,20150122,000000,36.41,36.86,35.952,36.815,2289298,0
+FISV.US,D,20150123,000000,36.825,37.18,36.645,37.03,1805886,0
+FISV.US,D,20150126,000000,37,37.305,36.81,37.155,1609698,0
+FISV.US,D,20150127,000000,36.61,36.947,36.35,36.62,1540918,0
+FISV.US,D,20150128,000000,36.715,37.04,36.395,36.425,2135522,0
+FISV.US,D,20150129,000000,36.335,36.955,36.305,36.935,2100436,0
+FISV.US,D,20150130,000000,36.55,36.825,36.225,36.265,3069566,0
+FISV.US,D,20150202,000000,36.555,36.76,35.89,36.72,2221638,0
+FISV.US,D,20150203,000000,36.93,37.28,36.685,37.245,2953300,0
+FISV.US,D,20150204,000000,37.025,38.145,36.855,37.898,4356304,0
+FISV.US,D,20150205,000000,37.99,38.565,37.82,38.56,3330194,0
+FISV.US,D,20150206,000000,38.56,38.9,38.355,38.49,2893418,0
+FISV.US,D,20150209,000000,38.33,38.495,38.075,38.235,1942520,0
+FISV.US,D,20150210,000000,38.36,38.828,38.25,38.75,1970704,0
+FISV.US,D,20150211,000000,38.735,38.955,38.63,38.845,2541624,0
+FISV.US,D,20150212,000000,39.005,39.235,38.91,39.225,1873250,0
+FISV.US,D,20150213,000000,39.245,39.365,39.1,39.35,2399160,0
+FISV.US,D,20150217,000000,39.295,39.52,39.14,39.368,1906854,0
+FISV.US,D,20150218,000000,39.205,39.544,39.155,39.525,1851810,0
+FISV.US,D,20150219,000000,39.545,39.695,39.425,39.525,1938426,0
+FISV.US,D,20150220,000000,39.19,39.775,39.155,39.525,5106914,0
+FISV.US,D,20150223,000000,39.09,39.475,39.085,39.405,2032776,0
+FISV.US,D,20150224,000000,39.295,39.58,39.295,39.52,2626146,0
+FISV.US,D,20150225,000000,39.46,39.745,39.32,39.45,2199072,0
+FISV.US,D,20150226,000000,39.535,39.625,39.21,39.318,1764124,0
+FISV.US,D,20150227,000000,39.315,39.36,38.995,39.035,2342456,0
+FISV.US,D,20150302,000000,39.16,39.525,38.995,39.435,2524200,0
+FISV.US,D,20150303,000000,39.295,39.345,39.1,39.25,2903400,0
+FISV.US,D,20150304,000000,39.185,39.275,38.85,38.99,1669200,0
+FISV.US,D,20150305,000000,39.155,39.155,38.86,38.98,1459400,0
+FISV.US,D,20150306,000000,38.835,39.115,38.17,38.765,1812800,0
+FISV.US,D,20150309,000000,38.715,39.12,38.6,39.07,2057400,0
+FISV.US,D,20150310,000000,38.635,38.815,38.35,38.365,2278000,0
+FISV.US,D,20150311,000000,38.41,38.635,38.345,38.475,1960800,0
+FISV.US,D,20150312,000000,38.94,39.165,38.585,39.12,1755800,0
+FISV.US,D,20150313,000000,38.99,39.115,38.465,38.695,2322600,0
+FISV.US,D,20150316,000000,39.085,39.375,38.95,39.335,2321800,0
+FISV.US,D,20150317,000000,39.16,39.38,39.16,39.285,1934400,0
+FISV.US,D,20150318,000000,39.14,40.085,39.07,39.92,2042600,0
+FISV.US,D,20150319,000000,39.985,40.115,39.825,40.09,1890600,0
+FISV.US,D,20150320,000000,40.36,40.485,40.13,40.145,4970400,0
+FISV.US,D,20150323,000000,40.32,40.34,40.1,40.12,1415400,0
+FISV.US,D,20150324,000000,39.965,40.035,39.79,39.8,1510600,0
+FISV.US,D,20150325,000000,39.82,39.82,38.915,38.915,1678000,0
+FISV.US,D,20150326,000000,38.705,39.33,38.65,39.215,1623800,0
+FISV.US,D,20150327,000000,39.13,39.315,38.995,39.2,1464800,0
+FISV.US,D,20150330,000000,39.43,39.93,39.4,39.865,1205200,0
+FISV.US,D,20150331,000000,39.49,39.95,39.445,39.7,2010600,0
+FISV.US,D,20150401,000000,39.685,39.79,39.235,39.79,1963000,0
+FISV.US,D,20150402,000000,39.66,40.04,39.585,39.815,1914800,0
+FISV.US,D,20150406,000000,39.495,40.105,39.415,39.915,1550600,0
+FISV.US,D,20150407,000000,39.865,40.03,39.66,39.66,1183506,0
+FISV.US,D,20150408,000000,39.705,40.22,39.68,40.15,1693000,0
+FISV.US,D,20150409,000000,40.095,40.135,39.555,40.005,1225106,0
+FISV.US,D,20150410,000000,39.96,39.96,39.225,39.53,2892400,0
+FISV.US,D,20150413,000000,39.495,39.915,39.38,39.475,1698000,0
+FISV.US,D,20150414,000000,39.25,39.59,39.17,39.305,1375400,0
+FISV.US,D,20150415,000000,39.31,39.63,39.3,39.44,1217012,0
+FISV.US,D,20150416,000000,39.31,39.445,39.185,39.325,1427074,0
+FISV.US,D,20150417,000000,38.99,39.105,38.46,38.715,1962400,0
+FISV.US,D,20150420,000000,38.89,39.202,38.82,39.08,1418160,0
+FISV.US,D,20150421,000000,39.32,39.5,39.02,39.272,1668372,0
+FISV.US,D,20150422,000000,39.36,39.555,39.09,39.465,1122520,0
+FISV.US,D,20150423,000000,39.3,39.955,39.3,39.875,1446000,0
+FISV.US,D,20150424,000000,40.015,40.015,39.39,39.635,1474130,0
+FISV.US,D,20150427,000000,39.755,39.835,39.45,39.555,1870800,0
+FISV.US,D,20150428,000000,39.355,39.785,39.285,39.76,1915680,0
+FISV.US,D,20150429,000000,39.515,39.75,39.31,39.41,1724200,0
+FISV.US,D,20150430,000000,39.18,39.41,38.68,38.8,2491400,0
+FISV.US,D,20150501,000000,39.035,39.4,38.915,39.33,2584600,0
+FISV.US,D,20150504,000000,39.33,39.54,39.25,39.31,2272800,0
+FISV.US,D,20150505,000000,39.105,39.47,38.55,38.74,2512800,0
+FISV.US,D,20150506,000000,39.245,40.395,38.535,39.445,5382158,0
+FISV.US,D,20150507,000000,39.305,39.746,39.26,39.6,2240416,0
+FISV.US,D,20150508,000000,39.895,40.3,39.78,40.07,1562000,0
+FISV.US,D,20150511,000000,40,40.45,39.92,40.105,2442800,0
+FISV.US,D,20150512,000000,39.995,40.165,39.56,39.99,1868352,0
+FISV.US,D,20150513,000000,40.11,40.5,39.955,40.095,1526088,0
+FISV.US,D,20150514,000000,40.405,40.5,40.18,40.44,2197800,0
+FISV.US,D,20150515,000000,40.615,40.775,40.325,40.49,1874466,0
+FISV.US,D,20150518,000000,40.405,40.83,40.405,40.73,1986088,0
+FISV.US,D,20150519,000000,40.715,40.775,40.435,40.505,1736424,0
+FISV.US,D,20150520,000000,40.435,40.79,40.358,40.555,1587424,0
+FISV.US,D,20150521,000000,40.43,40.6,40.335,40.45,1269800,0
+FISV.US,D,20150522,000000,40.315,40.52,40.285,40.285,1118000,0
+FISV.US,D,20150526,000000,40.25,40.25,39.695,39.88,1401246,0
+FISV.US,D,20150527,000000,39.99,40.47,39.775,40.39,1394600,0
+FISV.US,D,20150528,000000,40.295,40.485,40.125,40.395,1031582,0
+FISV.US,D,20150529,000000,40.335,40.335,39.97,40.075,2584600,0
+FISV.US,D,20150601,000000,40.3,40.455,39.78,40.28,1260680,0
+FISV.US,D,20150602,000000,39.985,40.315,39.845,40.235,1954370,0
+FISV.US,D,20150603,000000,40.435,40.745,40.195,40.69,1760600,0
+FISV.US,D,20150604,000000,40.57,40.66,40.04,40.1,1866400,0
+FISV.US,D,20150605,000000,40.015,40.21,39.78,40.11,1360800,0
+FISV.US,D,20150608,000000,40.1,40.24,39.795,39.795,1157000,0
+FISV.US,D,20150609,000000,39.805,39.99,39.585,39.62,1541802,0
+FISV.US,D,20150610,000000,39.74,40.37,39.635,40.21,2340214,0
+FISV.US,D,20150611,000000,40.185,40.65,40.164,40.49,1610480,0
+FISV.US,D,20150612,000000,40.245,40.44,40.1,40.16,993400,0
+FISV.US,D,20150615,000000,39.77,40,39.51,39.78,1617000,0
+FISV.US,D,20150616,000000,39.695,40.39,39.695,40.315,1881200,0
+FISV.US,D,20150617,000000,40.395,40.65,40.24,40.465,2610600,0
+FISV.US,D,20150618,000000,40.66,41.35,40.635,41.345,4436600,0
+FISV.US,D,20150619,000000,42.72,42.745,42.045,42.635,10107000,0
+FISV.US,D,20150622,000000,42.79,43.19,42.645,43.02,3521600,0
+FISV.US,D,20150623,000000,43.19,43.195,42.68,42.85,2707840,0
+FISV.US,D,20150624,000000,42.855,43.065,42.495,42.5,2787600,0
+FISV.US,D,20150625,000000,42.57,42.71,42.36,42.44,1993000,0
+FISV.US,D,20150626,000000,42.385,42.595,42.24,42.505,3216400,0
+FISV.US,D,20150629,000000,42.24,42.24,41.325,41.415,2853400,0
+FISV.US,D,20150630,000000,41.86,41.86,41.3,41.415,2396616,0
+FISV.US,D,20150701,000000,41.73,42.145,41.6,42.055,2143600,0
+FISV.US,D,20150702,000000,42.055,42.23,41.67,41.925,1891400,0
+FISV.US,D,20150706,000000,41.66,42.19,41.62,42.155,1797400,0
+FISV.US,D,20150707,000000,42.19,42.48,41.58,42.48,3218600,0
+FISV.US,D,20150708,000000,42.265,42.465,41.65,41.705,1771600,0
+FISV.US,D,20150709,000000,42.21,42.475,41.995,42.22,1949800,0
+FISV.US,D,20150710,000000,42.705,43.25,42.62,43.175,2402200,0
+FISV.US,D,20150713,000000,43.425,43.65,43.195,43.545,2328000,0
+FISV.US,D,20150714,000000,43.645,43.77,43.43,43.7,1804100,0
+FISV.US,D,20150715,000000,43.49,43.825,43.41,43.595,2146320,0
+FISV.US,D,20150716,000000,43.97,44.2,43.685,44.115,1751400,0
+FISV.US,D,20150717,000000,44.075,44.14,43.88,44.02,1568000,0
+FISV.US,D,20150720,000000,44.075,44.325,44.035,44.07,2059000,0
+FISV.US,D,20150721,000000,44.045,44.18,43.64,43.675,1976600,0
+FISV.US,D,20150722,000000,43.67,44.125,43.67,43.985,1432800,0
+FISV.US,D,20150723,000000,43.92,43.975,43.18,43.335,2425600,0
+FISV.US,D,20150724,000000,43.465,43.465,42.89,42.995,2210000,0
+FISV.US,D,20150727,000000,42.925,43.125,42.475,42.53,2732200,0
+FISV.US,D,20150728,000000,42.705,42.93,42.345,42.82,3281000,0
+FISV.US,D,20150729,000000,42.82,44.09,42.68,43.905,2981454,0
+FISV.US,D,20150730,000000,43.38,44.385,42.66,43.79,3983600,0
+FISV.US,D,20150731,000000,44.025,44.05,43.425,43.43,2387200,0
+FISV.US,D,20150803,000000,43.425,43.825,43.145,43.66,2210866,0
+FISV.US,D,20150804,000000,43.645,44.3,43.565,43.875,2115800,0
+FISV.US,D,20150805,000000,44.135,44.6,44.015,44.27,2220400,0
+FISV.US,D,20150806,000000,44.205,44.355,43.455,43.525,1817466,0
+FISV.US,D,20150807,000000,43.5,43.85,43.385,43.755,2222200,0
+FISV.US,D,20150810,000000,44.015,44.745,43.9,44.42,1955400,0
+FISV.US,D,20150811,000000,44.16,44.34,43.84,44.025,1670108,0
+FISV.US,D,20150812,000000,43.695,44.37,43.275,44.265,2805600,0
+FISV.US,D,20150813,000000,44.25,44.91,44.125,44.58,1520600,0
+FISV.US,D,20150814,000000,44.435,44.9,44.35,44.79,1145600,0
+FISV.US,D,20150817,000000,44.625,45.12,44.265,45.055,1434600,0
+FISV.US,D,20150818,000000,45.02,45.19,44.845,45.14,967400,0
+FISV.US,D,20150819,000000,44.995,45.27,44.535,44.9,1425800,0
+FISV.US,D,20150820,000000,44.48,44.81,44.205,44.21,2039800,0
+FISV.US,D,20150821,000000,43.8,43.97,42.425,42.435,3582000,0
+FISV.US,D,20150824,000000,40.3,42.11,38.98,40.705,6281430,0
+FISV.US,D,20150825,000000,41.705,41.77,40.025,40.035,4191000,0
+FISV.US,D,20150826,000000,41.045,42.365,40.58,42.315,4288000,0
+FISV.US,D,20150827,000000,42.74,43.39,42.385,43.28,3736800,0
+FISV.US,D,20150828,000000,43.155,43.495,42.955,43.39,1902400,0
+FISV.US,D,20150831,000000,42.905,43.26,42.615,42.635,2456200,0
+FISV.US,D,20150901,000000,41.715,42.085,41.2,41.435,2948400,0
+FISV.US,D,20150902,000000,41.91,42.595,41.66,42.59,3074800,0
+FISV.US,D,20150903,000000,43.015,43.225,42.5,42.865,2204200,0
+FISV.US,D,20150904,000000,42.115,42.505,41.85,42.055,2288000,0
+FISV.US,D,20150908,000000,42.86,43.32,42.07,43.285,2737000,0
+FISV.US,D,20150909,000000,43.72,43.86,42.46,42.555,2007800,0
+FISV.US,D,20150910,000000,42.435,43.375,42.295,42.96,1868236,0
+FISV.US,D,20150911,000000,42.605,43.12,42.565,43.035,2393800,0
+FISV.US,D,20150914,000000,42.99,43.035,42.56,42.605,2172200,0
+FISV.US,D,20150915,000000,42.83,43.485,42.54,43.35,2620600,0
+FISV.US,D,20150916,000000,43.305,43.745,43.165,43.65,1995200,0
+FISV.US,D,20150917,000000,43.725,44.44,43.678,43.8,2018546,0
+FISV.US,D,20150918,000000,43.21,44.095,43.045,43.265,3863400,0
+FISV.US,D,20150921,000000,43.585,44.135,43.515,43.905,1814800,0
+FISV.US,D,20150922,000000,43.155,43.57,42.985,43.14,3468800,0
+FISV.US,D,20150923,000000,43.14,43.81,43.025,43.69,2183326,0
+FISV.US,D,20150924,000000,43.235,43.935,43.125,43.82,2510396,0
+FISV.US,D,20150925,000000,44.235,44.61,43.65,43.89,2373000,0
+FISV.US,D,20150928,000000,43.725,43.895,42.26,42.265,3833742,0
+FISV.US,D,20150929,000000,42.435,42.6,42.24,42.38,3665600,0
+FISV.US,D,20150930,000000,42.925,43.345,42.72,43.305,2554200,0
+FISV.US,D,20151001,000000,43.455,43.755,43.06,43.755,2741600,0
+FISV.US,D,20151002,000000,43.14,44.12,42.705,44.11,3082200,0
+FISV.US,D,20151005,000000,44.62,44.78,44.43,44.68,2226350,0
+FISV.US,D,20151006,000000,44.5,44.73,44.12,44.205,1937000,0
+FISV.US,D,20151007,000000,44.46,44.925,44.28,44.775,1808210,0
+FISV.US,D,20151008,000000,44.56,45.7,44.445,45.67,2387200,0
+FISV.US,D,20151009,000000,45.57,46.135,45.515,46.09,2515000,0
+FISV.US,D,20151012,000000,46.09,46.335,46,46.22,2331352,0
+FISV.US,D,20151013,000000,46.085,46.18,45.715,45.785,1816600,0
+FISV.US,D,20151014,000000,45.81,46.01,45.36,45.465,1663658,0
+FISV.US,D,20151015,000000,45.69,45.745,45.315,45.515,2610600,0
+FISV.US,D,20151016,000000,45.6,45.99,45.395,45.975,2373800,0
+FISV.US,D,20151019,000000,45.895,46.38,45.73,46.38,1803358,0
+FISV.US,D,20151020,000000,46.29,46.5,46.195,46.435,2172824,0
+FISV.US,D,20151021,000000,46.6,46.8,46.165,46.295,1882400,0
+FISV.US,D,20151022,000000,46.455,47.385,46.455,47.255,2214600,0
+FISV.US,D,20151023,000000,47.785,48.065,47.245,47.875,2200000,0
+FISV.US,D,20151026,000000,47.98,48.07,47.49,47.77,2715200,0
+FISV.US,D,20151027,000000,47.585,47.875,47.44,47.715,1987400,0
+FISV.US,D,20151028,000000,48.095,48.71,47.75,48.295,3911800,0
+FISV.US,D,20151029,000000,48.05,48.515,47.875,48.355,2673600,0
+FISV.US,D,20151030,000000,48.49,48.685,48.255,48.255,2406800,0
+FISV.US,D,20151102,000000,48.425,48.56,48.13,48.385,2862188,0
+FISV.US,D,20151103,000000,48.445,48.47,47.515,47.82,3844710,0
+FISV.US,D,20151104,000000,47.875,48.215,47.78,47.87,3103728,0
+FISV.US,D,20151105,000000,48.195,48.195,47.8,47.97,2439000,0
+FISV.US,D,20151106,000000,47.815,48.135,47.735,47.95,2158000,0
+FISV.US,D,20151109,000000,47.875,47.895,47.37,47.655,2192448,0
+FISV.US,D,20151110,000000,47.655,48.215,47.615,48.195,1767600,0
+FISV.US,D,20151111,000000,48.2,48.57,48.055,48.235,1315200,0
+FISV.US,D,20151112,000000,47.99,48.17,47.7,47.72,1711600,0
+FISV.US,D,20151113,000000,47.55,47.805,47.145,47.19,1677000,0
+FISV.US,D,20151116,000000,47.28,47.795,47.11,47.78,1701600,0
+FISV.US,D,20151117,000000,47.94,48.125,47.635,47.785,1861400,0
+FISV.US,D,20151118,000000,47.87,48.11,47.415,48.01,2434400,0
+FISV.US,D,20151119,000000,48.215,48.505,48.045,48.33,2295480,0
+FISV.US,D,20151120,000000,48.595,48.76,48.325,48.395,2089600,0
+FISV.US,D,20151123,000000,48.505,48.635,48.1,48.13,2659400,0
+FISV.US,D,20151124,000000,47.88,48.09,47.29,47.615,2967000,0
+FISV.US,D,20151125,000000,47.74,47.875,47.54,47.71,1697200,0
+FISV.US,D,20151127,000000,47.7,48.065,47.53,47.87,925400,0
+FISV.US,D,20151130,000000,48.16,48.24,47.815,48.12,4084600,0
+FISV.US,D,20151201,000000,48.27,48.88,48.225,48.6,2311754,0
+FISV.US,D,20151202,000000,48.485,48.6,47.845,47.935,3508364,0
+FISV.US,D,20151203,000000,47.975,48.128,46.565,46.885,3599506,0
+FISV.US,D,20151204,000000,46.9,47.735,46.895,47.725,3769800,0
+FISV.US,D,20151207,000000,47.615,47.725,46.91,47.3,2252600,0
+FISV.US,D,20151208,000000,47.015,47.43,46.725,47.335,2233798,0
+FISV.US,D,20151209,000000,47,47.455,46.475,46.59,1815400,0
+FISV.US,D,20151210,000000,46.735,47.105,46.355,46.815,2114200,0
+FISV.US,D,20151211,000000,46.115,46.61,45.84,45.87,2683000,0
+FISV.US,D,20151214,000000,45.895,46.75,45.89,46.715,2740280,0
+FISV.US,D,20151215,000000,46.825,47.225,46.685,46.965,2570200,0
+FISV.US,D,20151216,000000,47.305,47.5,46.32,46.82,3214000,0
+FISV.US,D,20151217,000000,47.015,47.175,46.33,46.455,2900600,0
+FISV.US,D,20151218,000000,46.16,46.485,45.585,45.73,7899400,0
+FISV.US,D,20151221,000000,46.055,46.195,45.805,46.19,1792600,0
+FISV.US,D,20151222,000000,46.35,46.57,45.895,46.47,1600002,0
+FISV.US,D,20151223,000000,46.76,46.86,46.325,46.725,1576600,0
+FISV.US,D,20151224,000000,46.735,46.75,46.484,46.53,930584,0
+FISV.US,D,20151228,000000,46.32,46.58,46,46.57,1523550,0
+FISV.US,D,20151229,000000,46.955,47.335,46.815,47.09,1859138,0
+FISV.US,D,20151230,000000,47.09,47.255,46.48,46.48,1114366,0
+FISV.US,D,20151231,000000,46.39,46.745,45.7,45.73,1653172,0
+FISV.US,D,20160104,000000,45.045,45.485,44.085,44.75,2609336,0
+FISV.US,D,20160105,000000,44.705,45.12,44.64,44.955,1811458,0
+FISV.US,D,20160106,000000,44.28,44.8,44.09,44.615,1592366,0
+FISV.US,D,20160107,000000,43.21,44.365,42.815,44.105,3020296,0
+FISV.US,D,20160108,000000,44.12,44.51,43.55,43.765,2396482,0
+FISV.US,D,20160111,000000,43.925,44.18,43.64,43.97,2772066,0
+FISV.US,D,20160112,000000,44.035,44.74,43.845,44.655,1807582,0
+FISV.US,D,20160113,000000,44.75,44.78,43.34,43.415,1642692,0
+FISV.US,D,20160114,000000,43.585,44.915,43.4,44.515,2261884,0
+FISV.US,D,20160115,000000,43.105,43.98,43.01,43.67,2466714,0
+FISV.US,D,20160119,000000,44.25,44.73,43.92,44.52,3605200,0
+FISV.US,D,20160120,000000,43.825,44.82,43.165,44.475,3295040,0
+FISV.US,D,20160121,000000,44.695,45.255,44.285,44.82,2137296,0
+FISV.US,D,20160122,000000,45.49,45.93,45.085,45.745,1530426,0
+FISV.US,D,20160125,000000,45.2,45.745,44.985,45.08,2163396,0
+FISV.US,D,20160126,000000,45.26,45.933,45.045,45.7,1383396,0
+FISV.US,D,20160127,000000,45.625,46.13,45.105,45.225,1755242,0
+FISV.US,D,20160128,000000,45.6,45.935,45.135,45.51,1572438,0
+FISV.US,D,20160129,000000,45.8,47.32,45.655,47.28,2481986,0
+FISV.US,D,20160201,000000,46.775,47.465,46.695,47.185,2516680,0
+FISV.US,D,20160202,000000,46.955,46.955,46.235,46.52,1931978,0
+FISV.US,D,20160203,000000,47.5,47.605,46.365,47.4,4484420,0
+FISV.US,D,20160204,000000,47.51,48.28,47.35,48.265,2585454,0
+FISV.US,D,20160205,000000,47.905,48.26,47,47.295,2393178,0
+FISV.US,D,20160208,000000,46.885,47.35,45.245,45.905,3634426,0
+FISV.US,D,20160209,000000,45.67,46.46,45.48,46.045,2586602,0
+FISV.US,D,20160210,000000,46.56,47.18,46.27,46.355,1395972,0
+FISV.US,D,20160211,000000,45.465,46.14,45.3,45.84,2529764,0
+FISV.US,D,20160212,000000,46.675,47.165,46.205,46.535,1849654,0
+FISV.US,D,20160216,000000,47.16,47.385,46.645,47.175,2843916,0
+FISV.US,D,20160217,000000,47.5,48.12,47.02,47.93,3611830,0
+FISV.US,D,20160218,000000,48.02,48.325,47.775,48.16,1867258,0
+FISV.US,D,20160219,000000,48.035,48.395,47.685,48.325,2401780,0
+FISV.US,D,20160222,000000,48.46,49.155,48.445,48.96,1670980,0
+FISV.US,D,20160223,000000,48.9,49.035,48.555,48.595,2784808,0
+FISV.US,D,20160224,000000,48.255,49.23,47.92,49.145,1563182,0
+FISV.US,D,20160225,000000,49.36,49.74,48.86,49.735,1495700,0
+FISV.US,D,20160226,000000,49.795,49.855,48.82,48.99,1427136,0
+FISV.US,D,20160229,000000,48.835,49.135,47.75,47.815,4323072,0
+FISV.US,D,20160301,000000,48.36,49.17,48.13,49.17,2906660,0
+FISV.US,D,20160302,000000,49.12,49.485,48.31,48.64,1447470,0
+FISV.US,D,20160303,000000,48.415,48.665,48.235,48.645,1717772,0
+FISV.US,D,20160304,000000,48.815,48.865,48.225,48.58,1717654,0
+FISV.US,D,20160307,000000,48.44,48.575,48.065,48.285,1608934,0
+FISV.US,D,20160308,000000,48.165,48.405,47.87,47.915,1894500,0
+FISV.US,D,20160309,000000,48.175,48.35,47.995,48.23,1579900,0
+FISV.US,D,20160310,000000,48.49,49.01,47.83,48.215,1582504,0
+FISV.US,D,20160311,000000,48.71,49.095,48.155,49.07,1217420,0
+FISV.US,D,20160314,000000,48.92,49.32,48.81,49.205,1749152,0
+FISV.US,D,20160315,000000,48.935,49.42,48.872,49.405,1478466,0
+FISV.US,D,20160316,000000,49.06,50.01,49.05,49.96,1829110,0
+FISV.US,D,20160317,000000,49.74,50.495,49.74,50.315,2177420,0
+FISV.US,D,20160318,000000,50.54,50.845,49.82,50.79,5746392,0
+FISV.US,D,20160321,000000,50.315,50.6,49.878,50.21,2641218,0
+FISV.US,D,20160322,000000,49.975,50.5,49.85,49.96,2559984,0
+FISV.US,D,20160323,000000,49.935,50.505,49.79,50.155,1824688,0
+FISV.US,D,20160324,000000,50,50.265,49.52,49.885,1936284,0
+FISV.US,D,20160328,000000,49.945,50.155,49.635,49.755,1177248,0
+FISV.US,D,20160329,000000,50.62,50.88,49.61,50.845,1818280,0
+FISV.US,D,20160330,000000,51.055,51.28,50.655,51.04,1480980,0
+FISV.US,D,20160331,000000,50.875,51.44,50.805,51.29,2094996,0
+FISV.US,D,20160401,000000,51.18,51.765,50.955,51.685,1432634,0
+FISV.US,D,20160404,000000,51.65,51.745,51.09,51.21,1645454,0
+FISV.US,D,20160405,000000,50.58,51.055,50.42,50.485,2082856,0
+FISV.US,D,20160406,000000,50.485,50.895,50.455,50.88,3457532,0
+FISV.US,D,20160407,000000,50.55,50.675,49.92,50.15,1452956,0
+FISV.US,D,20160408,000000,50.41,50.565,50.025,50.23,1306932,0
+FISV.US,D,20160411,000000,50.455,50.71,49.85,49.875,967262,0
+FISV.US,D,20160412,000000,49.925,50.115,49.535,50.105,1794988,0
+FISV.US,D,20160413,000000,50.345,50.437,49.91,50.145,1764916,0
+FISV.US,D,20160414,000000,50.265,50.31,49.79,49.835,1579860,0
+FISV.US,D,20160415,000000,49.765,49.99,49.555,49.89,1190158,0
+FISV.US,D,20160418,000000,49.805,50.415,49.765,50.415,802466,0
+FISV.US,D,20160419,000000,50.54,50.624,50.105,50.37,918362,0
+FISV.US,D,20160420,000000,50.445,50.5,49.625,49.78,1799334,0
+FISV.US,D,20160421,000000,49.675,49.766,49.05,49.205,1693940,0
+FISV.US,D,20160422,000000,49,49.318,48.65,49.02,1784538,0
+FISV.US,D,20160425,000000,48.96,49.545,48.87,49.44,1249144,0
+FISV.US,D,20160426,000000,49.54,49.925,49.34,49.45,1448190,0
+FISV.US,D,20160427,000000,49.405,49.85,49.14,49.6,1241390,0
+FISV.US,D,20160428,000000,49.37,49.98,49.07,49.17,1430966,0
+FISV.US,D,20160429,000000,48.78,48.98,48.17,48.86,1511872,0
+FISV.US,D,20160502,000000,48.8,49.635,48.8,49.55,1268008,0
+FISV.US,D,20160503,000000,49.195,49.98,49.006,49.345,1243408,0
+FISV.US,D,20160504,000000,49.07,49.605,48.925,49.48,1656540,0
+FISV.US,D,20160505,000000,49.53,49.925,49.39,49.625,2366146,0
+FISV.US,D,20160506,000000,49.4,51.395,48.755,51.32,3288900,0
+FISV.US,D,20160509,000000,51.425,52.105,51.275,51.81,2332152,0
+FISV.US,D,20160510,000000,52.11,52.79,51.825,52.775,2043000,0
+FISV.US,D,20160511,000000,52.77,53.065,52.415,52.68,2367994,0
+FISV.US,D,20160512,000000,52.85,52.925,52.185,52.625,1119964,0
+FISV.US,D,20160513,000000,52.545,52.745,51.87,51.925,1680236,0
+FISV.US,D,20160516,000000,51.85,52.335,51.775,52.125,1134692,0
+FISV.US,D,20160517,000000,51.885,52.335,51.395,51.575,1651460,0
+FISV.US,D,20160518,000000,51.455,51.605,50.805,51.23,2114670,0
+FISV.US,D,20160519,000000,51.02,51.16,50.49,50.89,906968,0
+FISV.US,D,20160520,000000,51.085,51.55,50.93,51.22,1487670,0
+FISV.US,D,20160523,000000,51.25,51.48,50.89,50.93,1083914,0
+FISV.US,D,20160524,000000,51.13,52.225,50.945,52.185,1493694,0
+FISV.US,D,20160525,000000,52.25,52.374,51.92,51.995,1241998,0
+FISV.US,D,20160526,000000,51.27,52.18,51.265,52.13,818700,0
+FISV.US,D,20160527,000000,52.225,52.565,52.17,52.565,1043856,0
+FISV.US,D,20160531,000000,52.735,52.82,52.34,52.665,1771666,0
+FISV.US,D,20160601,000000,52.63,53.005,52.555,52.955,1442916,0
+FISV.US,D,20160602,000000,52.945,53.325,52.82,53.315,1031468,0
+FISV.US,D,20160603,000000,53.255,53.255,52.635,53.025,691210,0
+FISV.US,D,20160606,000000,53.03,53.51,52.83,53.315,935502,0
+FISV.US,D,20160607,000000,53.29,53.69,53.215,53.255,909162,0
+FISV.US,D,20160608,000000,53.215,53.795,53.06,53.7,1660562,0
+FISV.US,D,20160609,000000,53.53,53.79,53.325,53.67,1088752,0
+FISV.US,D,20160610,000000,53.13,53.68,53.06,53.2,990348,0
+FISV.US,D,20160613,000000,53.14,53.4,52.725,52.805,1317182,0
+FISV.US,D,20160614,000000,52.635,52.975,52.515,52.875,2401694,0
+FISV.US,D,20160615,000000,52.87,53.235,52.605,52.88,1326038,0
+FISV.US,D,20160616,000000,52.725,53.198,52.56,53.14,1008488,0
+FISV.US,D,20160617,000000,53.08,53.08,52.04,52.215,2041634,0
+FISV.US,D,20160620,000000,52.61,53.198,52.61,52.68,1070364,0
+FISV.US,D,20160621,000000,52.675,52.95,52.515,52.72,1309562,0
+FISV.US,D,20160622,000000,52.69,52.905,52.185,52.22,1077132,0
+FISV.US,D,20160623,000000,52.65,52.81,52.35,52.81,1174894,0
+FISV.US,D,20160624,000000,51,52.02,50.8,51.625,3095036,0
+FISV.US,D,20160627,000000,51.15,51.545,50.915,51.225,2958098,0
+FISV.US,D,20160628,000000,51.46,52.445,51.33,52.39,1720780,0
+FISV.US,D,20160629,000000,52.695,53.275,52.5,53.22,1409750,0
+FISV.US,D,20160630,000000,53.44,54.425,53.17,54.365,2458706,0
+FISV.US,D,20160701,000000,54.255,54.59,54.165,54.455,1045094,0
+FISV.US,D,20160705,000000,54.32,54.83,54.075,54.715,2364574,0
+FISV.US,D,20160706,000000,54.67,54.89,54.22,54.355,2172236,0
+FISV.US,D,20160707,000000,54.315,54.405,53.985,54.215,1220224,0
+FISV.US,D,20160708,000000,54.615,54.965,54.53,54.845,1811330,0
+FISV.US,D,20160711,000000,55,55.35,54.845,55.15,1589950,0
+FISV.US,D,20160712,000000,55.52,55.705,54.955,55.095,1487290,0
+FISV.US,D,20160713,000000,55.4,55.5,55.215,55.285,1561020,0
+FISV.US,D,20160714,000000,55.755,55.755,55.095,55.275,1343674,0
+FISV.US,D,20160715,000000,55.565,55.566,55.09,55.17,894636,0
+FISV.US,D,20160718,000000,55.305,55.5,55.055,55.13,935992,0
+FISV.US,D,20160719,000000,54.885,55.34,54.885,55.195,908794,0
+FISV.US,D,20160720,000000,55.24,55.485,55.24,55.455,819432,0
+FISV.US,D,20160721,000000,55.435,55.49,54.79,54.965,846334,0
+FISV.US,D,20160722,000000,55.105,55.3,54.94,55.24,866066,0
+FISV.US,D,20160725,000000,55.12,55.33,55,55.175,815958,0
+FISV.US,D,20160726,000000,55.25,55.73,55.165,55.46,1339612,0
+FISV.US,D,20160727,000000,55.405,55.48,54.839,55,1247194,0
+FISV.US,D,20160728,000000,54.92,55.45,54.735,55.355,1411330,0
+FISV.US,D,20160729,000000,55.4,55.4,54.965,55.18,1183324,0
+FISV.US,D,20160801,000000,55.075,55.5,55.04,55.175,1539154,0
+FISV.US,D,20160802,000000,54.96,55.3,54.625,54.705,1697984,0
+FISV.US,D,20160803,000000,53.35,53.775,51.15,52.225,5799162,0
+FISV.US,D,20160804,000000,52.415,53.03,52.3,52.79,2762888,0
+FISV.US,D,20160805,000000,52.965,53.15,52.555,52.595,2081504,0
+FISV.US,D,20160808,000000,52.54,52.622,51.872,51.995,1792298,0
+FISV.US,D,20160809,000000,51.9,52.248,51.765,52.095,1199482,0
+FISV.US,D,20160810,000000,52.105,52.475,51.89,52.095,962654,0
+FISV.US,D,20160811,000000,52.145,52.395,51.535,51.695,2022586,0
+FISV.US,D,20160812,000000,51.54,51.955,51.475,51.68,1127734,0
+FISV.US,D,20160815,000000,51.845,51.845,51.47,51.485,1084796,0
+FISV.US,D,20160816,000000,51.3,51.365,50.77,50.77,1381434,0
+FISV.US,D,20160817,000000,50.895,51.41,50.5,51.39,2190082,0
+FISV.US,D,20160818,000000,51.255,51.542,51.015,51.255,1077334,0
+FISV.US,D,20160819,000000,51.095,51.345,50.93,51.27,1200040,0
+FISV.US,D,20160822,000000,51.18,51.46,51.072,51.42,861116,0
+FISV.US,D,20160823,000000,51.5,52.23,51.47,52.06,2172814,0
+FISV.US,D,20160824,000000,51.905,52.12,51.33,51.36,1636384,0
+FISV.US,D,20160825,000000,51.4,51.875,51.3,51.505,729612,0
+FISV.US,D,20160826,000000,51.66,52.34,51.485,51.73,1126734,0
+FISV.US,D,20160829,000000,51.725,52,51.595,51.64,842870,0
+FISV.US,D,20160830,000000,51.585,51.808,51.285,51.47,813350,0
+FISV.US,D,20160831,000000,51.48,51.65,51.345,51.525,1067856,0
+FISV.US,D,20160901,000000,51.545,52,51.365,51.9,1086678,0
+FISV.US,D,20160902,000000,52.24,52.335,51.93,52.17,1061816,0
+FISV.US,D,20160906,000000,52.145,52.145,51.63,51.85,957544,0
+FISV.US,D,20160907,000000,51.88,51.88,51.44,51.57,821640,0
+FISV.US,D,20160908,000000,51.39,51.535,51.07,51.135,1123008,0
+FISV.US,D,20160909,000000,50.84,50.97,50.13,50.14,1606588,0
+FISV.US,D,20160912,000000,50.01,50.665,49.91,50.58,1413008,0
+FISV.US,D,20160913,000000,50.29,50.3,49.575,49.665,1985040,0
+FISV.US,D,20160914,000000,49.64,50.19,49.1,49.19,2074864,0
+FISV.US,D,20160915,000000,49.08,50.29,48.865,49.965,2871174,0
+FISV.US,D,20160916,000000,50.075,50.075,49.33,49.605,3154490,0
+FISV.US,D,20160919,000000,49.66,50.075,49.505,49.655,1031978,0
+FISV.US,D,20160920,000000,49.99,50.015,49.66,49.67,1198530,0
+FISV.US,D,20160921,000000,49.94,50.835,49.82,50.755,1797138,0
+FISV.US,D,20160922,000000,50.95,51.375,50.92,51.16,1489956,0
+FISV.US,D,20160923,000000,51.14,51.34,50.568,50.595,1058364,0
+FISV.US,D,20160926,000000,50.295,50.475,50.02,50.125,1248604,0
+FISV.US,D,20160927,000000,49.905,50.38,49.65,50.305,1568978,0
+FISV.US,D,20160928,000000,50.365,50.365,49.64,50.115,1952648,0
+FISV.US,D,20160929,000000,49.975,50.28,49.725,49.86,1208396,0
+FISV.US,D,20160930,000000,49.88,49.99,49.475,49.735,2287228,0
+FISV.US,D,20161003,000000,49.55,49.99,49.55,49.875,1199912,0
+FISV.US,D,20161004,000000,50.095,50.135,49.265,49.445,1534784,0
+FISV.US,D,20161005,000000,49.685,49.94,49.36,49.845,1808822,0
+FISV.US,D,20161006,000000,49.74,50.415,49.71,50.405,1615754,0
+FISV.US,D,20161007,000000,50.44,50.44,49.68,49.99,2659066,0
+FISV.US,D,20161010,000000,50.115,50.435,50.05,50.27,930148,0
+FISV.US,D,20161011,000000,50.275,50.275,49.285,49.565,1587702,0
+FISV.US,D,20161012,000000,49.54,50.17,49.31,50.045,1714078,0
+FISV.US,D,20161013,000000,49.74,50.03,49.43,49.865,1372584,0
+FISV.US,D,20161014,000000,49.25,50.415,49.25,50.035,1280082,0
+FISV.US,D,20161017,000000,50.08,50.16,49.765,49.925,1302112,0
+FISV.US,D,20161018,000000,50.35,50.5,50.015,50.03,651634,0
+FISV.US,D,20161019,000000,50.095,50.225,49.84,49.905,1648996,0
+FISV.US,D,20161020,000000,49.995,50.06,49.545,49.825,1282830,0
+FISV.US,D,20161021,000000,49.665,49.665,49.035,49.58,1850422,0
+FISV.US,D,20161024,000000,49.99,50.39,49.87,50.255,2064186,0
+FISV.US,D,20161025,000000,50.25,50.325,49.785,49.86,1825816,0
+FISV.US,D,20161026,000000,49.765,50.235,49.725,49.995,2058868,0
+FISV.US,D,20161027,000000,46.615,48.595,46.405,48.375,8956394,0
+FISV.US,D,20161028,000000,48.81,49.52,48.81,49.165,4753042,0
+FISV.US,D,20161031,000000,49.24,49.435,48.74,49.24,2924526,0
+FISV.US,D,20161101,000000,49.37,49.565,48.945,49.28,2957618,0
+FISV.US,D,20161102,000000,49.31,49.76,49.295,49.33,2615316,0
+FISV.US,D,20161103,000000,49.335,49.345,49.025,49.055,2009956,0
+FISV.US,D,20161104,000000,48.705,49.27,48.705,48.965,2106068,0
+FISV.US,D,20161107,000000,49.84,49.965,49.475,49.78,1843824,0
+FISV.US,D,20161108,000000,49.51,50.255,49.476,50.085,1521280,0
+FISV.US,D,20161109,000000,48.57,50.415,48.53,50.255,2375568,0
+FISV.US,D,20161110,000000,50.395,50.495,49.33,49.9,2621804,0
+FISV.US,D,20161111,000000,49.745,50.355,49.595,50.27,2604650,0
+FISV.US,D,20161114,000000,50.415,50.54,50.025,50.06,3401630,0
+FISV.US,D,20161115,000000,50.175,50.865,50.015,50.77,3699776,0
+FISV.US,D,20161116,000000,50.6,51.855,50.6,51.605,4739562,0
+FISV.US,D,20161117,000000,51.535,52.655,51.535,52.53,3962464,0
+FISV.US,D,20161118,000000,52.47,52.74,52.085,52.145,2407542,0
+FISV.US,D,20161121,000000,51.255,52.75,51.255,52.72,2464376,0
+FISV.US,D,20161122,000000,52.8,53.19,52.535,53.155,2218738,0
+FISV.US,D,20161123,000000,53.1,53.8,52.745,53.795,3102360,0
+FISV.US,D,20161125,000000,53.905,53.95,53.43,53.615,938594,0
+FISV.US,D,20161128,000000,53.605,53.885,53.175,53.305,1722586,0
+FISV.US,D,20161129,000000,53.38,53.6,53.185,53.27,1619084,0
+FISV.US,D,20161130,000000,53.27,53.475,52.305,52.31,2755884,0
+FISV.US,D,20161201,000000,52.275,52.425,51.415,51.66,2354380,0
+FISV.US,D,20161202,000000,51.7,52.085,51.53,51.685,2592418,0
+FISV.US,D,20161205,000000,51.84,52.275,51.665,51.815,3407536,0
+FISV.US,D,20161206,000000,51.95,51.975,51.52,51.625,1490538,0
+FISV.US,D,20161207,000000,51.625,52.45,51.3,52.41,1805390,0
+FISV.US,D,20161208,000000,52.28,52.535,52.115,52.355,1672822,0
+FISV.US,D,20161209,000000,52.495,52.495,52.195,52.395,1550416,0
+FISV.US,D,20161212,000000,52.335,52.435,52.18,52.41,1188044,0
+FISV.US,D,20161213,000000,52.705,53.275,52.245,53.05,1759088,0
+FISV.US,D,20161214,000000,53.165,53.465,52.9,53.015,2172968,0
+FISV.US,D,20161215,000000,53.02,53.845,52.855,53.635,1780358,0
+FISV.US,D,20161216,000000,53.665,53.935,53.34,53.515,2610488,0
+FISV.US,D,20161219,000000,53.485,54.09,53.37,53.675,1055940,0
+FISV.US,D,20161220,000000,53.945,54.555,53.665,54.535,1623952,0
+FISV.US,D,20161221,000000,54.355,54.495,54.09,54.285,1133506,0
+FISV.US,D,20161222,000000,54.29,54.395,53.71,53.805,1203684,0
+FISV.US,D,20161223,000000,53.83,54.1,53.81,54,597758,0
+FISV.US,D,20161227,000000,54.13,54.515,53.74,54.07,1227810,0
+FISV.US,D,20161228,000000,54.135,54.135,53.555,53.6,1331542,0
+FISV.US,D,20161229,000000,53.725,54.225,53.455,53.64,1174618,0
+FISV.US,D,20161230,000000,53.82,53.96,52.98,53.14,1671084,0
+FISV.US,D,20170103,000000,53.41,53.845,53.245,53.67,1982016,0
+FISV.US,D,20170104,000000,53.66,54.365,53.655,54.325,1143060,0
+FISV.US,D,20170105,000000,54.23,54.59,54.005,54.305,1394086,0
+FISV.US,D,20170106,000000,54.205,55.002,54.082,54.915,1530898,0
+FISV.US,D,20170109,000000,54.88,54.945,53.905,54.05,1724406,0
+FISV.US,D,20170110,000000,53.98,54.3,53.775,54.115,1381454,0
+FISV.US,D,20170111,000000,53.99,54.275,53.895,54.27,1016552,0
+FISV.US,D,20170112,000000,54.27,54.805,53.92,54.71,1634926,0
+FISV.US,D,20170113,000000,54.695,55.254,54.585,55.15,1319720,0
+FISV.US,D,20170117,000000,55.155,55.75,54.88,55.22,1944054,0
+FISV.US,D,20170118,000000,55.41,55.41,54.925,55.04,1133044,0
+FISV.US,D,20170119,000000,54.935,55.39,54.53,54.675,1234216,0
+FISV.US,D,20170120,000000,55.03,55.16,54.42,54.785,2262430,0
+FISV.US,D,20170123,000000,54.745,54.955,54.26,54.33,1406110,0
+FISV.US,D,20170124,000000,54.455,54.5,54.03,54.26,2161472,0
+FISV.US,D,20170125,000000,54.4,54.675,54.22,54.27,1701188,0
+FISV.US,D,20170126,000000,54.25,54.405,53.905,53.925,1681434,0
+FISV.US,D,20170127,000000,54.045,54.145,53.725,54.05,2045038,0
+FISV.US,D,20170130,000000,54.025,54.3,53.67,54.08,1661142,0
+FISV.US,D,20170131,000000,53.97,54.125,53.52,53.71,1529932,0
+FISV.US,D,20170201,000000,53.565,53.615,52.36,52.695,3214920,0
+FISV.US,D,20170202,000000,52.32,52.975,52.265,52.73,2559722,0
+FISV.US,D,20170203,000000,53.205,53.585,52.256,53.36,2376670,0
+FISV.US,D,20170206,000000,53.255,53.445,53,53.425,1545446,0
+FISV.US,D,20170207,000000,53.42,53.45,53.06,53.21,1980314,0
+FISV.US,D,20170208,000000,53.305,54.18,53.1,53.89,2316202,0
+FISV.US,D,20170209,000000,53.89,55.22,53.705,54.735,3519842,0
+FISV.US,D,20170210,000000,54.78,55.055,54.425,54.535,2113954,0
+FISV.US,D,20170213,000000,54.78,55.15,54.68,55.05,1967366,0
+FISV.US,D,20170214,000000,54.78,55.18,54.74,55.07,1618442,0
+FISV.US,D,20170215,000000,55.07,55.64,55.015,55.54,2441836,0
+FISV.US,D,20170216,000000,55.62,55.75,55.22,55.625,1596722,0
+FISV.US,D,20170217,000000,55.625,55.995,55.33,55.99,1754156,0
+FISV.US,D,20170221,000000,55.24,56.268,55.24,56.195,1826392,0
+FISV.US,D,20170222,000000,56.05,57.368,55.95,56.91,3825840,0
+FISV.US,D,20170223,000000,57.08,57.545,56.785,57.45,2290716,0
+FISV.US,D,20170224,000000,57.355,58.16,57.185,58.16,1742336,0
+FISV.US,D,20170227,000000,58.02,58.35,57.725,57.79,2342128,0
+FISV.US,D,20170228,000000,57.765,58.075,57.545,57.7,1832366,0
+FISV.US,D,20170301,000000,58.09,58.71,57.985,58.555,1996004,0
+FISV.US,D,20170302,000000,58.375,58.615,58.04,58.32,1218754,0
+FISV.US,D,20170303,000000,58.23,58.77,58.055,58.75,1263714,0
+FISV.US,D,20170306,000000,58.41,58.705,58.335,58.51,1214126,0
+FISV.US,D,20170307,000000,58.595,58.725,58.35,58.475,1114318,0
+FISV.US,D,20170308,000000,58.62,58.99,58.34,58.725,2024474,0
+FISV.US,D,20170309,000000,58.835,59.015,58.44,58.725,1720060,0
+FISV.US,D,20170310,000000,59.105,59.15,58.43,58.64,1777916,0
+FISV.US,D,20170313,000000,58.672,58.97,58.535,58.945,1260264,0
+FISV.US,D,20170314,000000,58.93,59.055,58.465,58.685,1170504,0
+FISV.US,D,20170315,000000,59.03,59.03,58.4,58.825,1738490,0
+FISV.US,D,20170316,000000,58.88,58.965,58.355,58.63,1426348,0
+FISV.US,D,20170317,000000,58.89,59.105,58.585,58.885,1982744,0
+FISV.US,D,20170320,000000,58.955,58.972,58.16,58.35,1611626,0
+FISV.US,D,20170321,000000,58.56,58.652,57.76,58.08,2769056,0
+FISV.US,D,20170322,000000,56.645,58.225,56.645,57.94,2725764,0
+FISV.US,D,20170323,000000,57.87,58.26,57.53,57.925,1857360,0
+FISV.US,D,20170324,000000,58.05,58.27,57.745,57.97,1353130,0
+FISV.US,D,20170327,000000,57.615,57.93,57.41,57.745,1434070,0
+FISV.US,D,20170328,000000,57.69,58.125,57.41,57.895,2010240,0
+FISV.US,D,20170329,000000,57.795,58.045,57.565,57.955,1060122,0
+FISV.US,D,20170330,000000,57.755,58.235,57.755,57.965,916586,0
+FISV.US,D,20170331,000000,57.76,58.01,57.645,57.66,1215264,0
+FISV.US,D,20170403,000000,57.75,58.005,57.475,57.82,2268788,0
+FISV.US,D,20170404,000000,57.68,58.048,57.506,57.69,1539818,0
+FISV.US,D,20170405,000000,57.84,58.485,57.68,57.785,1246060,0
+FISV.US,D,20170406,000000,57.65,57.995,57.575,57.835,849846,0
+FISV.US,D,20170407,000000,57.945,58.07,57.68,57.91,1464896,0
+FISV.US,D,20170410,000000,57.725,58.268,57.642,57.965,1332102,0
+FISV.US,D,20170411,000000,57.85,58.13,57.56,58.13,1128460,0
+FISV.US,D,20170412,000000,57.765,58.065,57.735,57.895,1245438,0
+FISV.US,D,20170413,000000,57.995,58.29,57.585,57.595,1247208,0
+FISV.US,D,20170417,000000,57.855,58.245,57.855,58.225,1075036,0
+FISV.US,D,20170418,000000,58.08,58.305,58.015,58.175,926680,0
+FISV.US,D,20170419,000000,58.22,58.525,58,58.275,1187698,0
+FISV.US,D,20170420,000000,58.545,58.995,58.285,58.895,1179094,0
+FISV.US,D,20170421,000000,58.85,59.285,58.7,59.2,1721082,0
+FISV.US,D,20170424,000000,59.795,60,59.455,59.72,1931556,0
+FISV.US,D,20170425,000000,59.985,60.045,59.62,59.81,1733992,0
+FISV.US,D,20170426,000000,59.725,60.22,59.585,59.995,2161646,0
+FISV.US,D,20170427,000000,60.425,61.455,59.775,59.945,2649396,0
+FISV.US,D,20170428,000000,60.06,60.06,59.185,59.57,1655360,0
+FISV.US,D,20170501,000000,59.75,59.815,59.415,59.545,1274782,0
+FISV.US,D,20170502,000000,59.72,59.72,59.145,59.32,1868338,0
+FISV.US,D,20170503,000000,59.315,59.32,58.665,59.23,2265160,0
+FISV.US,D,20170504,000000,59.315,60.59,58.876,60.125,2108296,0
+FISV.US,D,20170505,000000,60.17,60.206,59.63,60,1268528,0
+FISV.US,D,20170508,000000,59.99,60.09,59.705,59.92,1238462,0
+FISV.US,D,20170509,000000,60,60.1,59.695,59.865,1919292,0
+FISV.US,D,20170510,000000,59.71,59.945,59.545,59.625,1207100,0
+FISV.US,D,20170511,000000,59.485,59.945,59.05,59.93,1216990,0
+FISV.US,D,20170512,000000,59.82,59.955,59.595,59.89,1055862,0
+FISV.US,D,20170515,000000,59.815,60.47,59.815,60.45,1404464,0
+FISV.US,D,20170516,000000,60.125,60.57,59.745,59.875,1541164,0
+FISV.US,D,20170517,000000,59.505,60.005,59.365,59.565,1760552,0
+FISV.US,D,20170518,000000,59.65,60.185,59.475,60.02,1434152,0
+FISV.US,D,20170519,000000,60.06,60.554,59.735,60.34,1766928,0
+FISV.US,D,20170522,000000,60.375,61.245,60.34,61.16,1606176,0
+FISV.US,D,20170523,000000,61.455,61.585,61.03,61.17,1511654,0
+FISV.US,D,20170524,000000,61.135,61.395,61,61.38,1185778,0
+FISV.US,D,20170525,000000,61.435,62.4,61.41,62.26,1628588,0
+FISV.US,D,20170526,000000,62.295,62.405,61.935,62.045,1102752,0
+FISV.US,D,20170530,000000,61.965,62.35,61.845,62.265,1018258,0
+FISV.US,D,20170531,000000,62.445,62.665,62.165,62.64,3064958,0
+FISV.US,D,20170601,000000,62.695,62.82,62.191,62.615,1791956,0
+FISV.US,D,20170602,000000,62.8,62.952,62.285,62.855,1535780,0
+FISV.US,D,20170605,000000,63,63.14,62.525,62.73,1268870,0
+FISV.US,D,20170606,000000,62.705,62.9,62.155,62.215,2307528,0
+FISV.US,D,20170607,000000,62.25,62.58,61.99,62.55,1397772,0
+FISV.US,D,20170608,000000,62.485,62.59,61.42,61.875,1636614,0
+FISV.US,D,20170609,000000,61.96,62.21,60.975,61.43,1646176,0
+FISV.US,D,20170612,000000,61.225,61.792,61.13,61.59,1748300,0
+FISV.US,D,20170613,000000,61.565,62.345,61.405,62.255,1328840,0
+FISV.US,D,20170614,000000,62.52,62.775,61.845,62.31,1472688,0
+FISV.US,D,20170615,000000,61.95,62.775,61.685,62.735,1275372,0
+FISV.US,D,20170616,000000,60.87,62.795,60.87,62.325,3464846,0
+FISV.US,D,20170619,000000,62.53,62.66,62.325,62.595,1549466,0
+FISV.US,D,20170620,000000,62.385,62.975,62.195,62.31,1924778,0
+FISV.US,D,20170621,000000,62.37,62.879,62.155,62.69,2306388,0
+FISV.US,D,20170622,000000,62.61,62.81,61.975,62.455,1341362,0
+FISV.US,D,20170623,000000,62.485,62.73,62.32,62.4,2779470,0
+FISV.US,D,20170626,000000,62.53,63.548,62.07,62.165,1290582,0
+FISV.US,D,20170627,000000,61.93,62.04,61.405,61.425,1336230,0
+FISV.US,D,20170628,000000,61.58,62.125,61.15,62.03,1564250,0
+FISV.US,D,20170629,000000,61.81,61.82,60.186,60.805,2320100,0
+FISV.US,D,20170630,000000,61.07,61.385,60.685,61.17,2035562,0
+FISV.US,D,20170703,000000,61.38,61.738,60.62,60.655,922992,0
+FISV.US,D,20170705,000000,60.745,61.36,60.638,61.175,1738996,0
+FISV.US,D,20170706,000000,60.805,61.05,60.365,60.895,1668710,0
+FISV.US,D,20170707,000000,61,61.735,61,61.385,1370912,0
+FISV.US,D,20170710,000000,61.445,61.55,61.235,61.4,1013056,0
+FISV.US,D,20170711,000000,61.37,61.445,60.885,61.015,2213780,0
+FISV.US,D,20170712,000000,61.39,61.77,61.345,61.72,1289554,0
+FISV.US,D,20170713,000000,61.73,61.965,61.44,61.635,1419294,0
+FISV.US,D,20170714,000000,61.835,61.93,61.655,61.805,1028510,0
+FISV.US,D,20170717,000000,62.035,62.75,61.995,62.625,1673596,0
+FISV.US,D,20170718,000000,62.56,62.72,62.24,62.53,1289284,0
+FISV.US,D,20170719,000000,62.705,63.015,62.5,62.88,1116934,0
+FISV.US,D,20170720,000000,62.915,63.24,62.73,63.115,1017424,0
+FISV.US,D,20170721,000000,62.89,63.63,62.89,63.355,1170112,0
+FISV.US,D,20170724,000000,63.255,63.465,62.975,63.24,1535116,0
+FISV.US,D,20170725,000000,63.25,63.595,63.035,63.202,797638,0
+FISV.US,D,20170726,000000,63.315,63.605,63.175,63.505,746938,0
+FISV.US,D,20170727,000000,63.445,63.73,63.18,63.485,1244962,0
+FISV.US,D,20170728,000000,63.32,63.65,62.905,63.115,923298,0
+FISV.US,D,20170731,000000,63.41,64.285,63.312,64.25,2804002,0
+FISV.US,D,20170801,000000,64.285,64.675,64.03,64.635,2217976,0
+FISV.US,D,20170802,000000,62.27,64.422,61.96,61.985,4434728,0
+FISV.US,D,20170803,000000,62.085,62.235,61.39,61.985,2251740,0
+FISV.US,D,20170804,000000,61.705,62.125,61.43,61.54,1920996,0
+FISV.US,D,20170807,000000,61.545,62.135,61.445,62.04,1625958,0
+FISV.US,D,20170808,000000,61.725,62.06,61.655,61.79,1020672,0
+FISV.US,D,20170809,000000,61.635,61.825,61.32,61.65,1098670,0
+FISV.US,D,20170810,000000,61.305,61.79,61.135,61.245,1286508,0
+FISV.US,D,20170811,000000,61.44,61.715,61.37,61.42,896716,0
+FISV.US,D,20170814,000000,61.485,62.135,61.485,62.025,1137366,0
+FISV.US,D,20170815,000000,62.015,62.46,61.875,62.35,1114466,0
+FISV.US,D,20170816,000000,62.49,62.735,61.99,62.415,1218156,0
+FISV.US,D,20170817,000000,62.05,62.17,60.5,60.545,2320036,0
+FISV.US,D,20170818,000000,60.47,60.86,59.85,60.18,1858060,0
+FISV.US,D,20170821,000000,60.32,60.575,60.045,60.385,1649820,0
+FISV.US,D,20170822,000000,60.575,61.38,60.51,61.31,1275016,0
+FISV.US,D,20170823,000000,61.11,61.245,60.765,61.075,973650,0
+FISV.US,D,20170824,000000,61.025,61.15,60.67,60.755,897482,0
+FISV.US,D,20170825,000000,60.995,61.47,60.835,61.16,1739658,0
+FISV.US,D,20170828,000000,61.33,61.55,61.25,61.415,891640,0
+FISV.US,D,20170829,000000,61.095,61.595,61.085,61.51,1153326,0
+FISV.US,D,20170830,000000,61.52,61.855,61.32,61.605,1145342,0
+FISV.US,D,20170831,000000,61.87,62.025,61.615,61.855,1688980,0
+FISV.US,D,20170901,000000,62.095,62.31,61.33,61.5,956074,0
+FISV.US,D,20170905,000000,61.29,61.355,60.66,60.93,1737260,0
+FISV.US,D,20170906,000000,61.185,61.33,60.585,61.205,2252674,0
+FISV.US,D,20170907,000000,61.465,61.785,61.085,61.41,1207166,0
+FISV.US,D,20170908,000000,61.335,61.73,61.015,61.33,1436210,0
+FISV.US,D,20170911,000000,61.7,62.235,61.4,62.16,1179384,0
+FISV.US,D,20170912,000000,62.155,62.49,61.96,62.29,1050788,0
+FISV.US,D,20170913,000000,62.03,62.17,61.795,61.995,978100,0
+FISV.US,D,20170914,000000,61.8,62.05,61.58,61.775,1304752,0
+FISV.US,D,20170915,000000,61.81,62.155,61.51,62.025,2906978,0
+FISV.US,D,20170918,000000,61.955,62.785,61.885,62.765,1524420,0
+FISV.US,D,20170919,000000,62.825,63.13,62.515,62.59,1118526,0
+FISV.US,D,20170920,000000,62.705,62.92,62.195,62.55,1016142,0
+FISV.US,D,20170921,000000,62.545,62.635,62.145,62.38,1088280,0
+FISV.US,D,20170922,000000,62.28,63.145,62.235,63.115,1638926,0
+FISV.US,D,20170925,000000,62.895,63.575,62.75,63.555,2289928,0
+FISV.US,D,20170926,000000,63.805,63.955,63.5,63.74,1895614,0
+FISV.US,D,20170927,000000,63.995,64.315,63.93,64.18,1795932,0
+FISV.US,D,20170928,000000,63.875,64.32,63.835,64.105,1734220,0
+FISV.US,D,20170929,000000,64.06,64.805,63.932,64.48,2441560,0
+FISV.US,D,20171002,000000,64.61,64.905,64.165,64.435,1350080,0
+FISV.US,D,20171003,000000,64.575,64.76,64.38,64.415,1093504,0
+FISV.US,D,20171004,000000,64.295,64.385,63.84,64.29,967098,0
+FISV.US,D,20171005,000000,64.48,64.62,64.075,64.455,1382962,0
+FISV.US,D,20171006,000000,64.45,64.45,63.585,63.74,2665894,0
+FISV.US,D,20171009,000000,63.78,63.928,63.605,63.755,1903560,0
+FISV.US,D,20171010,000000,63.97,64.323,63.865,63.935,1401654,0
+FISV.US,D,20171011,000000,63.855,63.965,63.225,63.37,1664898,0
+FISV.US,D,20171012,000000,63.365,63.795,63.35,63.585,2819922,0
+FISV.US,D,20171013,000000,63.385,64,63.385,63.54,1405554,0
+FISV.US,D,20171016,000000,63.52,63.75,63.375,63.6,1252434,0
+FISV.US,D,20171017,000000,63.54,63.705,63.155,63.315,874942,0
+FISV.US,D,20171018,000000,63.25,63.755,63.25,63.535,1193666,0
+FISV.US,D,20171019,000000,63.475,63.885,63.32,63.775,957288,0
+FISV.US,D,20171020,000000,64.065,64.29,63.905,64.22,1181492,0
+FISV.US,D,20171023,000000,64.345,64.6,63.915,63.995,1348414,0
+FISV.US,D,20171024,000000,64,64.235,63.57,63.695,1925512,0
+FISV.US,D,20171025,000000,63.445,64.298,63.32,64.105,2131098,0
+FISV.US,D,20171026,000000,64.54,64.752,64.28,64.47,930474,0
+FISV.US,D,20171027,000000,64.345,65.1,64.245,65.09,1618362,0
+FISV.US,D,20171030,000000,64.93,65.09,64.36,64.725,1909670,0
+FISV.US,D,20171031,000000,64.595,64.85,64.255,64.715,2634524,0
+FISV.US,D,20171101,000000,62,62.895,60.19,62.76,10331978,0
+FISV.US,D,20171102,000000,62.81,63.59,62.675,63.29,3104634,0
+FISV.US,D,20171103,000000,63.23,63.55,63.07,63.515,2077162,0
+FISV.US,D,20171106,000000,63.48,63.905,63.315,63.885,2456842,0
+FISV.US,D,20171107,000000,63.87,63.87,63.17,63.485,1943246,0
+FISV.US,D,20171108,000000,63.38,64.555,63.295,64.415,1401006,0
+FISV.US,D,20171109,000000,64.06,64.58,63.71,64.44,1847192,0
+FISV.US,D,20171110,000000,64.27,64.27,63.79,64,965420,0
+FISV.US,D,20171113,000000,63.985,64.285,63.69,64.08,1386962,0
+FISV.US,D,20171114,000000,63.9,64.925,63.76,64.865,1428572,0
+FISV.US,D,20171115,000000,64.765,64.915,64,64.26,1999686,0
+FISV.US,D,20171116,000000,64.455,65.05,64.36,64.77,1266866,0
+FISV.US,D,20171117,000000,64.72,64.74,63.96,64.195,1610984,0
+FISV.US,D,20171120,000000,64.12,64.41,63.89,64.16,1371368,0
+FISV.US,D,20171121,000000,64.355,64.375,63.895,64.135,1547836,0
+FISV.US,D,20171122,000000,64.145,64.317,63.765,63.855,1375978,0
+FISV.US,D,20171124,000000,63.795,64.125,63.65,64.065,680984,0
+FISV.US,D,20171127,000000,64.19,64.315,63.835,64.08,1110676,0
+FISV.US,D,20171128,000000,64.055,64.285,63.88,64.21,2188746,0
+FISV.US,D,20171129,000000,64.185,64.495,63.795,64.36,1915742,0
+FISV.US,D,20171130,000000,64.555,65.925,64.555,65.705,3525394,0
+FISV.US,D,20171201,000000,65.25,65.905,64.095,65.205,2302126,0
+FISV.US,D,20171204,000000,65.695,66.555,65.465,66.12,2270300,0
+FISV.US,D,20171205,000000,66.12,66.285,65.31,65.44,1550236,0
+FISV.US,D,20171206,000000,65.57,65.755,65.005,65.28,1653100,0
+FISV.US,D,20171207,000000,65.155,65.7,65.01,65.6,1431160,0
+FISV.US,D,20171208,000000,65.945,66.06,65.635,65.875,1138446,0
+FISV.US,D,20171211,000000,65.7,65.915,65.565,65.915,1450408,0
+FISV.US,D,20171212,000000,66,66.16,65.545,65.6,1251914,0
+FISV.US,D,20171213,000000,65.73,66.035,65.14,65.405,1725400,0
+FISV.US,D,20171214,000000,65.37,65.5,64.92,64.95,1510858,0
+FISV.US,D,20171215,000000,65.48,66.14,64.705,65.955,3525692,0
+FISV.US,D,20171218,000000,66.16,66.68,66.055,66.18,1495318,0
+FISV.US,D,20171219,000000,66.265,66.45,65.708,66.08,1207324,0
+FISV.US,D,20171220,000000,66.385,66.385,65.78,65.795,1263850,0
+FISV.US,D,20171221,000000,65.935,66.135,65.24,65.315,1050238,0
+FISV.US,D,20171222,000000,65.185,65.49,65.095,65.16,820766,0
+FISV.US,D,20171226,000000,65.2,65.775,65.02,65.7,876356,0
+FISV.US,D,20171227,000000,65.615,65.825,65.515,65.745,1353682,0
+FISV.US,D,20171228,000000,65.95,66.05,65.58,65.98,1158086,0
+FISV.US,D,20171229,000000,65.935,66.24,65.535,65.565,1183266,0
+FISV.US,D,20180102,000000,65.98,65.985,64.91,65.175,1546300,0
+FISV.US,D,20180103,000000,65.285,65.995,65.245,65.705,1273452,0
+FISV.US,D,20180104,000000,65.895,66.7,65.895,66.63,1496004,0
+FISV.US,D,20180105,000000,66.82,67.495,66.435,67.29,1625204,0
+FISV.US,D,20180108,000000,67.205,67.64,66.985,67.425,1457480,0
+FISV.US,D,20180109,000000,67.425,68.37,67.215,68.145,1663392,0
+FISV.US,D,20180110,000000,68.025,68.69,67.625,68.505,2211778,0
+FISV.US,D,20180111,000000,68.44,68.955,68.19,68.915,1579660,0
+FISV.US,D,20180112,000000,68.9,69.035,68.535,68.61,1528236,0
+FISV.US,D,20180116,000000,68.86,69.28,68.67,68.755,1848716,0
+FISV.US,D,20180117,000000,69.36,69.625,69.05,69.125,3045718,0
+FISV.US,D,20180118,000000,69.155,69.285,68.77,68.97,1492750,0
+FISV.US,D,20180119,000000,68.795,69.345,68.55,69.055,1639492,0
+FISV.US,D,20180122,000000,69.115,70.1,69.05,70.095,1503018,0
+FISV.US,D,20180123,000000,69.585,70.54,69.475,70.195,1539912,0
+FISV.US,D,20180124,000000,70.495,70.64,69.955,70.07,1660356,0
+FISV.US,D,20180125,000000,70.29,70.575,69.815,70.4,1241468,0
+FISV.US,D,20180126,000000,70.765,71.405,70.24,71.29,1435440,0
+FISV.US,D,20180129,000000,71.15,71.995,71.005,71.515,2434258,0
+FISV.US,D,20180130,000000,71.585,72.1,71.245,71.27,2957810,0
+FISV.US,D,20180131,000000,71.22,71.22,70.065,70.42,2964154,0
+FISV.US,D,20180201,000000,70.34,70.935,69.725,70.05,2108376,0
+FISV.US,D,20180202,000000,69.71,69.988,68.71,68.765,2270310,0
+FISV.US,D,20180205,000000,68.85,69.29,65.005,65.055,4227402,0
+FISV.US,D,20180206,000000,64.145,65.595,62.76,65.375,5878476,0
+FISV.US,D,20180207,000000,64.89,65.493,64.285,64.595,4743490,0
+FISV.US,D,20180208,000000,71.075,71.08,66.38,66.525,7115300,0
+FISV.US,D,20180209,000000,67.4,69.22,66.885,68.73,5309484,0
+FISV.US,D,20180212,000000,69.065,70.315,68.9,69.32,3665364,0
+FISV.US,D,20180213,000000,68.905,69.77,68.243,69.515,1603530,0
+FISV.US,D,20180214,000000,69.255,69.555,68.58,69.2,2606822,0
+FISV.US,D,20180215,000000,69.55,70.245,68.94,70.23,1832458,0
+FISV.US,D,20180216,000000,70.25,71.71,70.25,71.36,2376526,0
+FISV.US,D,20180220,000000,70.925,71.71,70.645,70.86,2348404,0
+FISV.US,D,20180221,000000,71.285,71.49,69.855,69.895,2115310,0
+FISV.US,D,20180222,000000,70.085,71.4,70.085,71.065,1809304,0
+FISV.US,D,20180223,000000,71.5,73.13,71.31,73.095,2910734,0
+FISV.US,D,20180226,000000,73.435,73.68,72.49,72.68,2279640,0
+FISV.US,D,20180227,000000,72.87,73.715,72.055,72.105,3182880,0
+FISV.US,D,20180228,000000,72.55,73.005,71.69,71.695,3066736,0
+FISV.US,D,20180301,000000,71.925,72.295,70.485,70.935,3111834,0
+FISV.US,D,20180302,000000,70.655,72.17,70.33,71.99,2693284,0
+FISV.US,D,20180305,000000,71.405,72.63,71.195,72.465,1933036,0
+FISV.US,D,20180306,000000,72.495,72.56,71.795,72.11,2003230,0
+FISV.US,D,20180307,000000,71.835,72.695,71.83,72.53,1562176,0
+FISV.US,D,20180308,000000,72.73,73.4,72.73,73.05,1276950,0
+FISV.US,D,20180309,000000,73.43,74.21,73.215,74.115,2000962,0
+FISV.US,D,20180312,000000,74.265,74.325,73.675,73.82,2093708,0
+FISV.US,D,20180313,000000,73.915,74.245,73.29,73.75,3951286,0
+FISV.US,D,20180314,000000,73.97,74.17,73.41,73.795,3121906,0
+FISV.US,D,20180315,000000,73.73,74.355,73.565,73.835,1693258,0
+FISV.US,D,20180316,000000,74.01,74.455,73.635,74.22,3002962,0
+FISV.US,D,20180319,000000,73.9,74.195,72.855,73.62,1481906,0
+FISV.US,D,20180320,000000,73.71,73.99,72.86,73.46,1756910,0
+FISV.US,D,20180321,000000,73.63,74.3,73.02,73.17,2060809,0
+FISV.US,D,20180322,000000,72.86,72.99,71.25,71.34,1579310,0
+FISV.US,D,20180323,000000,71.29,71.89,70,70.01,2029689,0
+FISV.US,D,20180326,000000,70.98,71.54,70.07,71.28,1941258,0
+FISV.US,D,20180327,000000,71.7,71.92,69.77,70.28,1779599,0
+FISV.US,D,20180328,000000,70.43,71.41,70.06,70.74,2524537,0
+FISV.US,D,20180329,000000,71.25,71.9,70.1601,71.31,1585983,0
+FISV.US,D,20180402,000000,71.04,71.55,69.68,70.54,2350088,0
+FISV.US,D,20180403,000000,70.64,71.41,70.14,70.97,1920852,0
+FISV.US,D,20180404,000000,70.3,71.44,69.8,71.13,2663316,0
+FISV.US,D,20180405,000000,71.68,71.92,70.93,71.24,1461968,0
+FISV.US,D,20180406,000000,70.56,71.2683,69.67,69.84,1434074,0
+FISV.US,D,20180409,000000,70.1,71.19,70.02,70.12,1424460,0
+FISV.US,D,20180410,000000,70.86,71.56,70.7,71.13,1690987,0
+FISV.US,D,20180411,000000,70.55,71.35,70.435,70.85,1167643,0
+FISV.US,D,20180412,000000,71.11,71.34,70.734,70.98,1258974,0
+FISV.US,D,20180413,000000,71.16,71.37,70.6,70.9,1304504,0
+FISV.US,D,20180416,000000,71.49,71.9,71.15,71.59,1091529,0
+FISV.US,D,20180417,000000,72.16,72.62,71.8,72.29,1724709,0
+FISV.US,D,20180418,000000,72.47,72.49,71.84,72.12,1150665,0
+FISV.US,D,20180419,000000,71.95,72.37,71.53,71.75,958163,0
+FISV.US,D,20180420,000000,71.68,72.11,71,71.34,1212109,0
+FISV.US,D,20180423,000000,71.42,71.74,70.88,71.09,805725,0
+FISV.US,D,20180424,000000,71.52,71.7,70.45,70.9,1625860,0
+FISV.US,D,20180425,000000,70.81,70.93,69.66,70.16,1393756,0
+FISV.US,D,20180426,000000,70.4,71.72,70.32,71.32,1345051,0
+FISV.US,D,20180427,000000,71.12,71.91,70.97,71.47,1547429,0
+FISV.US,D,20180430,000000,71.51,72.15,70.82,70.86,2548402,0
+FISV.US,D,20180501,000000,70.85,71.83,70.83,71.63,2547569,0
+FISV.US,D,20180502,000000,71,71.559,68.86,69.03,3623266,0
+FISV.US,D,20180503,000000,68.66,69.42,68.43,68.99,2346784,0
+FISV.US,D,20180504,000000,68.62,69.97,68.45,69.72,2127310,0
+FISV.US,D,20180507,000000,69.83,70.52,69.78,70.41,1786771,0
+FISV.US,D,20180508,000000,69.95,71.2,69.31,70.41,2007558,0
+FISV.US,D,20180509,000000,70.54,71.8,70.21,71.49,1457263,0
+FISV.US,D,20180510,000000,71.79,72.55,71.45,72.41,956078,0
+FISV.US,D,20180511,000000,72.44,72.89,72.25,72.79,1518584,0
+FISV.US,D,20180514,000000,72.72,73.19,72.31,72.42,1205522,0
+FISV.US,D,20180515,000000,72.05,72.2,71.58,72.09,1473666,0
+FISV.US,D,20180516,000000,72.26,72.6,72.01,72.28,1278796,0
+FISV.US,D,20180517,000000,72.26,72.61,71.9,72.5,1511524,0
+FISV.US,D,20180518,000000,72.74,73.24,72.5,72.98,1461988,0
+FISV.US,D,20180521,000000,73.07,73.56,73,73.25,1559533,0
+FISV.US,D,20180522,000000,73.43,73.43,71.54,71.66,2409250,0
+FISV.US,D,20180523,000000,71.11,71.87,70.73,71.87,1600876,0
+FISV.US,D,20180524,000000,71.86,72.07,71.25,71.68,1836462,0
+FISV.US,D,20180525,000000,71.68,71.96,71.61,71.77,1003673,0
+FISV.US,D,20180529,000000,71.34,71.71,70.78,71.63,1920445,0
+FISV.US,D,20180530,000000,71.95,73.01,71.59,72.75,1675692,0
+FISV.US,D,20180531,000000,72.71,73.24,72.48,72.6,2077206,0
+FISV.US,D,20180601,000000,73.01,73.57,72.12,73.33,1230626,0
+FISV.US,D,20180604,000000,73.43,74.61,73.34,74.26,1194218,0
+FISV.US,D,20180605,000000,74.28,74.85,74.16,74.68,1943271,0
+FISV.US,D,20180606,000000,74.9,76.07,74.9,76.06,2636528,0
+FISV.US,D,20180607,000000,76,76.14,74.54,75.07,2461965,0
+FISV.US,D,20180608,000000,75.11,75.53,74.75,75.47,1141495,0
+FISV.US,D,20180611,000000,75.35,75.5,75.01,75.13,1188072,0
+FISV.US,D,20180612,000000,75.05,75.95,74.72,75.85,1487079,0
+FISV.US,D,20180613,000000,75.81,76.76,75.6,75.85,1920849,0
+FISV.US,D,20180614,000000,76.17,76.98,75.93,76.43,2083396,0
+FISV.US,D,20180615,000000,76.62,76.69,75.85,76.49,3351059,0
+FISV.US,D,20180618,000000,76,76.4165,75.48,76.22,1462455,0
+FISV.US,D,20180619,000000,75.81,76.218,75.55,76.16,1496293,0
+FISV.US,D,20180620,000000,76.36,76.75,76.14,76.21,1723888,0
+FISV.US,D,20180621,000000,74.86,76.377,74.86,75.78,1346835,0
+FISV.US,D,20180622,000000,76.01,76.3,75.36,75.57,2987983,0
+FISV.US,D,20180625,000000,75.54,75.55,74.11,74.38,1578143,0
+FISV.US,D,20180626,000000,74.66,74.775,73.99,74.18,1528174,0
+FISV.US,D,20180627,000000,74.24,74.59,73.19,73.26,1877586,0
+FISV.US,D,20180628,000000,73.31,74.05,73.22,73.93,1276365,0
+FISV.US,D,20180629,000000,74.02,74.63,73.89,74.09,1410396,0
+FISV.US,D,20180702,000000,73.7,74.76,73.54,74.74,1408802,0
+FISV.US,D,20180703,000000,74.96,75.1,74.33,74.42,597408,0
+FISV.US,D,20180705,000000,74.72,75.19,74.01,75.03,1238262,0
+FISV.US,D,20180706,000000,75.22,75.67,74.95,75.49,1282861,0
+FISV.US,D,20180709,000000,75.5,76.28,75.5,75.82,1228252,0
+FISV.US,D,20180710,000000,76.1,76.23,75.58,75.96,1617259,0
+FISV.US,D,20180711,000000,75.78,76.91,75.68,76.46,1392707,0
+FISV.US,D,20180712,000000,76.81,77.57,76.81,77.55,1365722,0
+FISV.US,D,20180713,000000,77.46,77.73,77.18,77.45,1104028,0
+FISV.US,D,20180716,000000,77.49,77.77,76.65,76.87,979371,0
+FISV.US,D,20180717,000000,76.43,77.35,76.43,77.15,1582927,0
+FISV.US,D,20180718,000000,77.24,77.43,76.85,77.24,1192690,0
+FISV.US,D,20180719,000000,77.23,77.56,76.875,77.43,983511,0
+FISV.US,D,20180720,000000,77.28,77.78,76.63,77.35,1500673,0
+FISV.US,D,20180723,000000,77.05,77.5,76.8,77.39,1035137,0
+FISV.US,D,20180724,000000,77.5,77.7432,76.66,77.18,1682794,0
+FISV.US,D,20180725,000000,77.35,77.69,77.09,77.61,2097838,0
+FISV.US,D,20180726,000000,77.79,78.21,77.09,77.22,1597654,0
+FISV.US,D,20180727,000000,77.34,77.6,75.83,76.12,1088899,0
+FISV.US,D,20180730,000000,75.91,76.06,74.34,74.46,1586490,0
+FISV.US,D,20180731,000000,75.06,76.82,74.51,75.48,2506981,0
+FISV.US,D,20180801,000000,75.48,76.54,73.87,74.74,2311070,0
+FISV.US,D,20180802,000000,74.26,75.26,73.84,75.19,2061058,0
+FISV.US,D,20180803,000000,75.34,76.3,74.975,76.25,1623616,0
+FISV.US,D,20180806,000000,76.26,76.96,76.11,76.9,1484902,0
+FISV.US,D,20180807,000000,76.68,77.41,76.53,77.05,1569028,0
+FISV.US,D,20180808,000000,77.18,77.82,77,77.58,1352771,0
+FISV.US,D,20180809,000000,77.86,78.93,77.63,78.64,1896501,0
+FISV.US,D,20180810,000000,78.3,80,78.3,79.24,2245148,0
+FISV.US,D,20180813,000000,79.53,79.96,79.015,79.27,2102279,0
+FISV.US,D,20180814,000000,78.33,79.57,78.25,79.03,2173913,0
+FISV.US,D,20180815,000000,78.72,79.09,78.26,78.69,1981146,0
+FISV.US,D,20180816,000000,79.18,79.18,77.65,78.92,1952189,0
+FISV.US,D,20180817,000000,78.83,79.63,78.72,79.44,1635214,0
+FISV.US,D,20180820,000000,79.63,79.91,79.22,79.59,936664,0
+FISV.US,D,20180821,000000,79.69,79.93,79.36,79.44,1197126,0
+FISV.US,D,20180822,000000,79.16,79.92,79,79.66,1776931,0
+FISV.US,D,20180823,000000,79.6,79.99,79.43,79.65,1501267,0
+FISV.US,D,20180824,000000,79.89,80.33,79.48,80.03,1445185,0
+FISV.US,D,20180827,000000,80.36,80.45,79.64,79.71,1570991,0
+FISV.US,D,20180828,000000,79.8,79.95,77.79,78.44,3231741,0
+FISV.US,D,20180829,000000,78.61,79.74,78.59,79.64,1668093,0
+FISV.US,D,20180830,000000,79.56,79.8,79.4,79.56,1365350,0
+FISV.US,D,20180831,000000,79.52,80.16,79.51,80.07,1689189,0
+FISV.US,D,20180904,000000,79.83,80.12,79.291,79.98,1201508,0
+FISV.US,D,20180905,000000,80.14,80.38,79.24,79.71,1584827,0
+FISV.US,D,20180906,000000,79.62,80.7,79.53,80.37,1457390,0
+FISV.US,D,20180907,000000,80.34,80.55,79.74,79.92,1371132,0
+FISV.US,D,20180910,000000,80.19,80.57,79.99,80.39,1456252,0
+FISV.US,D,20180911,000000,80.4,81.21,80.23,80.79,1348744,0
+FISV.US,D,20180912,000000,80.72,80.99,80.39,80.78,1111496,0
+FISV.US,D,20180913,000000,81.12,81.31,80.86,81.09,1558066,0
+FISV.US,D,20180914,000000,81.19,81.47,80.87,81.34,2015579,0
+FISV.US,D,20180917,000000,81.74,81.87,80.03,80.08,1461576,0
+FISV.US,D,20180918,000000,80.05,80.56,79.78,80.28,1220973,0
+FISV.US,D,20180919,000000,80.47,80.87,79.28,79.42,1662361,0
+FISV.US,D,20180920,000000,79.56,80.23,79.34,80.12,1784304,0
+FISV.US,D,20180921,000000,80.73,81.5,80,81.44,4347564,0
+FISV.US,D,20180924,000000,80.7,81.13,80.54,80.92,2001066,0
+FISV.US,D,20180925,000000,81.2,81.88,81.155,81.68,1646504,0
+FISV.US,D,20180926,000000,81.95,82.39,81.42,81.65,1699522,0
+FISV.US,D,20180927,000000,81.75,82.05,81.52,81.63,1992496,0
+FISV.US,D,20180928,000000,81.7,82.41,81.67,82.38,1700182,0
+FISV.US,D,20181001,000000,82.66,82.79,81.38,81.53,1583258,0
+FISV.US,D,20181002,000000,81.61,82.24,81.025,81.85,1783096,0
+FISV.US,D,20181003,000000,82.21,82.38,81.65,81.68,1683996,0
+FISV.US,D,20181004,000000,81.31,81.45,79.82,80.47,1751864,0
+FISV.US,D,20181005,000000,80.65,81.29,80.49,81.06,1521742,0
+FISV.US,D,20181008,000000,81,81.365,79.63,80.61,1409016,0
+FISV.US,D,20181009,000000,80.67,81.5,80.29,80.76,1229753,0
+FISV.US,D,20181010,000000,80.42,80.45,76.91,77.01,2456406,0
+FISV.US,D,20181011,000000,77.34,77.7,75.74,75.9,2732036,0
+FISV.US,D,20181012,000000,76.59,77.39,76.1277,77.14,2117517,0
+FISV.US,D,20181015,000000,76.85,77.67,76.28,76.75,1455858,0
+FISV.US,D,20181016,000000,77.55,79.18,77.42,78.86,1709473,0
+FISV.US,D,20181017,000000,78.94,79.2177,78.22,79.06,1135122,0
+FISV.US,D,20181018,000000,79,79.59,78.11,78.5,1586061,0
+FISV.US,D,20181019,000000,78.49,79.83,78.4,78.53,1924002,0
+FISV.US,D,20181022,000000,78.89,79.995,78.73,79.4,1876715,0
+FISV.US,D,20181023,000000,78.35,79.99,77.73,79.36,2239712,0
+FISV.US,D,20181024,000000,79.2,79.55,77.01,77.17,2446225,0
+FISV.US,D,20181025,000000,77.89,79.29,77.16,78.89,2159129,0
+FISV.US,D,20181026,000000,76.8,78.68,76.54,77.9,2170438,0
+FISV.US,D,20181029,000000,78.77,79.35,76.22,77.18,2923588,0
+FISV.US,D,20181030,000000,77.42,78,76.72,77.94,3257679,0
+FISV.US,D,20181031,000000,78.77,79.73,78.29,79.3,3374698,0
+FISV.US,D,20181101,000000,74.09,77.7197,73.51,74.91,5988568,0
+FISV.US,D,20181102,000000,75.47,75.78,73.96,74.99,3272180,0
+FISV.US,D,20181105,000000,75.4,76.94,75.34,76.71,2196710,0
+FISV.US,D,20181106,000000,76.75,77.71,76.75,77.51,2236952,0
+FISV.US,D,20181107,000000,78.2,79.28,77.97,79.21,2630666,0
+FISV.US,D,20181108,000000,78.99,79.82,78.6618,79.8,1424151,0
+FISV.US,D,20181109,000000,79.27,80.48,79.13,80.24,2076548,0
+FISV.US,D,20181112,000000,79.98,80.5,78.47,78.59,1970826,0
+FISV.US,D,20181113,000000,78.93,79.22,77.495,77.66,1680487,0
+FISV.US,D,20181114,000000,78.28,78.69,77.34,77.75,2704726,0
+FISV.US,D,20181115,000000,77.56,79.71,77.14,79.71,1640940,0
+FISV.US,D,20181116,000000,79.02,80.62,78.67,80.28,1757284,0
+FISV.US,D,20181119,000000,80.42,80.59,78.21,78.56,1683751,0
+FISV.US,D,20181120,000000,77.88,78.1,75.84,76.08,2670008,0
+FISV.US,D,20181121,000000,76.63,77.38,75.98,76.84,1591035,0
+FISV.US,D,20181123,000000,76.16,77.65,76.16,76.87,810071,0
+FISV.US,D,20181126,000000,77.62,77.8,76.71,77.41,2080075,0
+FISV.US,D,20181127,000000,77.27,77.48,76.44,77.17,1561374,0
+FISV.US,D,20181128,000000,77.3,79.45,77.22,79.4,1642672,0
+FISV.US,D,20181129,000000,79.05,79.43,78.4,78.44,1716398,0
+FISV.US,D,20181130,000000,78.64,79.32,78.38,79.13,2597139,0
+FISV.US,D,20181203,000000,79.58,80.04,79.19,79.67,2151509,0
+FISV.US,D,20181204,000000,79.5,80.07,76.55,76.91,2887871,0
+FISV.US,D,20181206,000000,75.55,76.16,74.04,76.07,3567284,0
+FISV.US,D,20181207,000000,75.56,76.57,74.32,74.74,2403117,0
+FISV.US,D,20181210,000000,74.88,76.36,74.19,76.14,2216721,0
+FISV.US,D,20181211,000000,77.98,78,76.52,76.76,1881659,0
+FISV.US,D,20181212,000000,77.85,78.76,77.39,77.64,1670110,0
+FISV.US,D,20181213,000000,77.7,78.21,76.96,77.74,1660167,0
+FISV.US,D,20181214,000000,77.07,77.43,76.24,76.28,1840546,0
+FISV.US,D,20181217,000000,76.29,76.53,73.94,74.43,2198181,0
+FISV.US,D,20181218,000000,75.18,75.71,72.34,73.01,2832397,0
+FISV.US,D,20181219,000000,73,75.15,71.98,72.84,3031048,0
+FISV.US,D,20181220,000000,72.65,73.37,71.56,72.5,3315546,0
+FISV.US,D,20181221,000000,72.16,73.73,70.195,70.92,5012466,0
+FISV.US,D,20181224,000000,70.75,71.01,68.92,69,1591906,0
+FISV.US,D,20181226,000000,69.38,71.98,68.55,71.91,2146724,0
+FISV.US,D,20181227,000000,70.34,73.08,70,73.07,2110716,0
+FISV.US,D,20181228,000000,73.19,73.96,72.49,72.96,1742656,0
+FISV.US,D,20181231,000000,73.38,73.62,72.62,73.49,1538309,0
+FISV.US,D,20190102,000000,72.21,73.49,71.82,72.21,2278612,0
+FISV.US,D,20190103,000000,71.38,71.99,69.97,70.11,2542331,0
+FISV.US,D,20190104,000000,71.07,73.4599,70.89,73.22,1782686,0
+FISV.US,D,20190107,000000,73.15,74.36,72.62,73.07,1837552,0
+FISV.US,D,20190108,000000,73.45,74.2867,72.49,73.55,1930626,0
+FISV.US,D,20190109,000000,73.74,73.835,73.01,73.32,1749348,0
+FISV.US,D,20190110,000000,73.18,74.45,72.99,74.38,1367362,0
+FISV.US,D,20190111,000000,73.95,74.14,73.52,74.1,1360071,0
+FISV.US,D,20190114,000000,73.22,74.275,73.12,73.88,1178420,0
+FISV.US,D,20190115,000000,74,75.35,73.88,75.04,1093865,0
+FISV.US,D,20190116,000000,70.545,72.78,68.45,72.57,49523629,0
+FISV.US,D,20190117,000000,72.07,75.57,72.07,74.5,19092028,0
+FISV.US,D,20190118,000000,75.11,77.91,75.06,77.82,13492996,0
+FISV.US,D,20190122,000000,78.19,78.31,77.01,78.19,11480686,0
+FISV.US,D,20190123,000000,78.55,80.67,78.21,80.59,10606538,0
+FISV.US,D,20190124,000000,80.68,82.88,80.58,82.79,10378249,0
+FISV.US,D,20190125,000000,82.93,85.12,82.22,85.07,10138680,0
+FISV.US,D,20190128,000000,84.67,85.65,83.82,85.21,8740260,0
+FISV.US,D,20190129,000000,85.02,85.06,83.1,83.63,5510657,0
+FISV.US,D,20190130,000000,84.2,84.88,83.8,84.66,6490534,0
+FISV.US,D,20190131,000000,84.79,84.79,82.65,82.93,8094710,0
+FISV.US,D,20190201,000000,82.63,83.66,82.29,82.92,6008581,0
+FISV.US,D,20190204,000000,82.88,84.1,82.43,84.09,4238472,0
+FISV.US,D,20190205,000000,83.8,85.21,83.55,85.11,5839894,0
+FISV.US,D,20190206,000000,84.82,85.12,83.9,84.61,3858374,0
+FISV.US,D,20190207,000000,84.12,84.34,83,84.01,5825278,0
+FISV.US,D,20190208,000000,83.89,85.73,82.9,85.7,5768097,0
+FISV.US,D,20190211,000000,86.26,86.29,84.2783,84.56,5971798,0
+FISV.US,D,20190212,000000,85.3,85.3,83.87,84.38,4156301,0
+FISV.US,D,20190213,000000,84.57,84.86,83.93,84.39,5343506,0
+FISV.US,D,20190214,000000,84.28,84.77,83.81,84.35,3541184,0
+FISV.US,D,20190215,000000,85.03,86.115,84.55,85.78,6187787,0
+FISV.US,D,20190219,000000,85.59,85.88,85.42,85.62,3371284,0
+FISV.US,D,20190220,000000,85.47,85.47,84.46,84.73,2884502,0
+FISV.US,D,20190221,000000,84.49,85.43,84.076,84.75,4173233,0
+FISV.US,D,20190222,000000,84.94,85.45,84.75,85.03,2206682,0
+FISV.US,D,20190225,000000,85.46,85.5,84.18,84.24,3975507,0
+FISV.US,D,20190226,000000,84.32,84.95,84.09,84.72,3071481,0
+FISV.US,D,20190227,000000,84.27,85.14,84.2,85.05,2595166,0
+FISV.US,D,20190228,000000,84.89,85.38,84.66,84.69,2595403,0
+FISV.US,D,20190301,000000,85.11,86.67,84.94,86.39,3614613,0
+FISV.US,D,20190304,000000,87.03,87.22,85.1,85.55,3128260,0
+FISV.US,D,20190305,000000,85.63,85.94,85.25,85.61,1958811,0
+FISV.US,D,20190306,000000,85.7,86.09,84.95,85.37,2133553,0
+FISV.US,D,20190307,000000,85.21,85.65,84.53,85.01,3320945,0
+FISV.US,D,20190308,000000,84.25,85.16,84.02,84.88,2230502,0
+FISV.US,D,20190311,000000,84.99,86.26,84.92,86.03,2948587,0
+FISV.US,D,20190312,000000,86.36,86.42,85.5,86.08,3561963,0
+FISV.US,D,20190313,000000,86.48,87,85.73,86.08,3577785,0
+FISV.US,D,20190314,000000,86.24,86.32,85.19,85.5,4654195,0
+FISV.US,D,20190315,000000,85.57,87.26,85.57,86.24,5867611,0
+FISV.US,D,20190318,000000,86.81,87.03,84.58,85.09,5706342,0
+FISV.US,D,20190319,000000,85.27,85.49,84.13,84.6,5084170,0
+FISV.US,D,20190320,000000,84.45,84.63,83.31,83.73,6126982,0
+FISV.US,D,20190321,000000,83.65,86.105,83.53,86.07,5076693,0
+FISV.US,D,20190322,000000,85.78,86.29,85.15,85.58,4052424,0
+FISV.US,D,20190325,000000,85.37,85.615,84.86,85.26,2078813,0
+FISV.US,D,20190326,000000,85.64,86.94,85.42,86.93,3296817,0
+FISV.US,D,20190327,000000,87.01,88.03,86.63,87.65,4381146,0
+FISV.US,D,20190328,000000,87.81,88.09,87.01,87.78,2413491,0
+FISV.US,D,20190329,000000,88.45,88.65,87.55,88.28,4295241,0
+FISV.US,D,20190401,000000,88.98,89.48,88.12,89.31,2821589,0
+FISV.US,D,20190402,000000,89.535,90.175,89.265,89.78,3517873,0
+FISV.US,D,20190403,000000,90.36,91.19,89.7,90.64,3156102,0
+FISV.US,D,20190404,000000,90.67,90.84,89.41,90.08,2671633,0
+FISV.US,D,20190405,000000,90.39,90.6,89.62,89.86,1924928,0
+FISV.US,D,20190408,000000,89.63,89.63,87.98,88.33,7082332,0
+FISV.US,D,20190409,000000,87.85,88.56,87.68,88.23,4726325,0
+FISV.US,D,20190410,000000,88.12,88.38,86.3,86.75,6478389,0
+FISV.US,D,20190411,000000,87.09,87.17,85.32,85.54,9136612,0
+FISV.US,D,20190412,000000,86.04,86.82,85.25,86.3,5758555,0
+FISV.US,D,20190415,000000,86.45,87.06,85.65,86.55,3938511,0
+FISV.US,D,20190416,000000,86.66,86.7092,84.95,85.01,5085388,0
+FISV.US,D,20190417,000000,85.26,85.58,84.96,85.29,2984279,0
+FISV.US,D,20190418,000000,85.92,85.92,85.01,85.06,3588577,0
+FISV.US,D,20190422,000000,84.61,85.79,84.52,85.73,3857014,0
+FISV.US,D,20190423,000000,85.76,87.35,85.26,87.08,3410581,0
+FISV.US,D,20190424,000000,86.92,87.075,85.87,86.53,2621589,0
+FISV.US,D,20190425,000000,86.54,86.76,85.67,86.3,3051199,0
+FISV.US,D,20190426,000000,86.41,86.74,84.96,85.37,2587555,0
+FISV.US,D,20190429,000000,85.37,85.6,84.315,85.05,7410552,0
+FISV.US,D,20190430,000000,86.25,89.21,86.18,87.24,6439872,0
+FISV.US,D,20190501,000000,85.75,87.81,84.78,85.93,7909977,0
+FISV.US,D,20190502,000000,85.69,86.285,84.63,85.46,3011476,0
+FISV.US,D,20190503,000000,85.89,86.97,85.44,86.74,3254893,0
+FISV.US,D,20190506,000000,85.82,88.03,85.105,87.8,3896593,0
+FISV.US,D,20190507,000000,87.13,87.36,84.985,85.54,4073536,0
+FISV.US,D,20190508,000000,85.3,85.82,84.91,85.42,2378203,0
+FISV.US,D,20190509,000000,81.91,84.93,81.62,84.69,11169340,0
+FISV.US,D,20190510,000000,84.45,85.25,83.13,85.23,2647135,0
+FISV.US,D,20190513,000000,83.6,84.25,83.05,83.36,3510976,0
+FISV.US,D,20190514,000000,83.69,85.36,83.43,84.46,3314857,0
+FISV.US,D,20190515,000000,84.12,86,83.8,85.87,4041152,0
+FISV.US,D,20190516,000000,86.72,87.84,85.99,87.78,3647364,0
+FISV.US,D,20190517,000000,87.33,87.59,86.91,87.3,2876618,0
+FISV.US,D,20190520,000000,86.55,87.85,86.34,87.18,4298974,0
+FISV.US,D,20190521,000000,88.14,88.995,87.78,88.41,3323682,0
+FISV.US,D,20190522,000000,88.41,89.66,88.115,89.6,3459659,0
+FISV.US,D,20190523,000000,88.82,88.97,86.37,87.2,3393232,0
+FISV.US,D,20190524,000000,87.72,88.16,86.495,86.9,2573211,0
+FISV.US,D,20190528,000000,87.33,87.88,86.74,86.97,4511063,0
+FISV.US,D,20190529,000000,86.65,86.91,85.95,86.81,2442913,0
+FISV.US,D,20190530,000000,86.96,87.71,86.61,87.13,2112003,0
+FISV.US,D,20190531,000000,86.3,86.77,85.19,85.86,3794565,0
+FISV.US,D,20190603,000000,86.09,86.46,82.24,82.68,5528792,0
+FISV.US,D,20190604,000000,84.23,86.23,83.53,86.16,4354999,0
+FISV.US,D,20190605,000000,87.45,88.45,87.04,88.36,2841811,0
+FISV.US,D,20190606,000000,88.27,89.44,88.01,89.41,4204119,0
+FISV.US,D,20190607,000000,90,90.72,89.6,89.74,3776751,0
+FISV.US,D,20190610,000000,90.1,91.09,89.43,90.58,2392287,0
+FISV.US,D,20190611,000000,91.27,91.38,88.14,89.64,2774040,0
+FISV.US,D,20190612,000000,89.71,90.1,88.9,89.77,2789052,0
+FISV.US,D,20190613,000000,90.08,90.49,88.33,88.66,2044042,0
+FISV.US,D,20190614,000000,88.7,89.34,88.35,89.2,1806939,0
+FISV.US,D,20190617,000000,89.17,89.585,88.18,88.97,1936394,0
+FISV.US,D,20190618,000000,89.36,90.09,88.28,89.1,2680778,0
+FISV.US,D,20190619,000000,89.78,90.1,88.48,90,2726012,0
+FISV.US,D,20190620,000000,90.79,91.79,90.29,91.69,3103384,0
+FISV.US,D,20190621,000000,92.16,92.29,91.04,91.48,4128175,0
+FISV.US,D,20190624,000000,91.86,92.09,90.63,90.81,2318096,0
+FISV.US,D,20190625,000000,90.87,91.02,89.73,90.28,2415584,0
+FISV.US,D,20190626,000000,91.22,92.2,90.14,90.19,2593966,0
+FISV.US,D,20190627,000000,90.34,91.28,90.12,90.83,3188842,0
+FISV.US,D,20190628,000000,91.03,91.38,90.47,91.16,4179224,0
+FISV.US,D,20190701,000000,92.3,92.69,91.33,92.51,3014180,0
+FISV.US,D,20190702,000000,92.54,93.61,92.15,93.59,2902549,0
+FISV.US,D,20190703,000000,94.37,94.44,93.66,94.23,1460357,0
+FISV.US,D,20190705,000000,93.34,94.48,92.51,94.46,1593071,0
+FISV.US,D,20190708,000000,94.1,94.6,93.52,93.58,2547960,0
+FISV.US,D,20190709,000000,92.82,93.9,92.28,93.84,3104420,0
+FISV.US,D,20190710,000000,94.36,94.89,93.3,93.86,2582165,0
+FISV.US,D,20190711,000000,93.8,94.3,93.17,93.69,3118150,0
+FISV.US,D,20190712,000000,93.87,94.64,93.33,94.51,2322288,0
+FISV.US,D,20190715,000000,94.94,95.42,94.4,94.75,2398387,0
+FISV.US,D,20190716,000000,94.72,95.22,93.655,93.91,2051092,0
+FISV.US,D,20190717,000000,94.11,94.7,93.6,94.11,2769279,0
+FISV.US,D,20190718,000000,96.87,96.98,94,96.87,10758154,0
+FISV.US,D,20190719,000000,96.72,97.25,94.9,95.39,6020714,0
+FISV.US,D,20190722,000000,95.83,96.16,95.2,95.3,3724459,0
+FISV.US,D,20190723,000000,95.77,95.77,94.33,95.3,3284239,0
+FISV.US,D,20190724,000000,94.17,95.29,92.86,94.17,3579302,0
+FISV.US,D,20190725,000000,95.47,97.18,94.5,96.36,7095286,0
+FISV.US,D,20190726,000000,98.97,104.31,98.51,102.3,22063401,0
+FISV.US,D,20190729,000000,102.71,105.015,102.49,104.64,41146363,0
+FISV.US,D,20190730,000000,102.78,104.22,102.78,103.91,11513735,0
+FISV.US,D,20190731,000000,104.84,106.88,103.97,105.43,8796245,0
+FISV.US,D,20190801,000000,107.06,107.06,104.18,104.66,6432782,0
+FISV.US,D,20190802,000000,103.9,104.83,103.245,104.32,4358246,0
+FISV.US,D,20190805,000000,102.73,103.36,99.55,100.45,7151792,0
+FISV.US,D,20190806,000000,103.02,103.3,101.14,103.02,5443239,0
+FISV.US,D,20190807,000000,101.79,105.495,101.17,104.97,5600903,0
+FISV.US,D,20190808,000000,105.92,106.2,105.01,105.43,4644977,0
+FISV.US,D,20190809,000000,105.08,105.55,104.05,105.3,4169267,0
+FISV.US,D,20190812,000000,104.93,105.73,103.5,104.21,5054593,0
+FISV.US,D,20190813,000000,104.25,105.82,103.85,105.78,8490261,0
+FISV.US,D,20190814,000000,104.64,105.245,101.67,102.4,3934979,0
+FISV.US,D,20190815,000000,102.5,105.93,101.985,105.49,5207060,0
+FISV.US,D,20190816,000000,106.22,107.48,105.537,107.26,5899417,0
+FISV.US,D,20190819,000000,108.1,108.57,106.67,107.75,5335744,0
+FISV.US,D,20190820,000000,107.54,108,106.85,106.99,4713494,0
+FISV.US,D,20190821,000000,107.77,108,106.93,107.56,2552634,0
+FISV.US,D,20190822,000000,107.99,108.535,106.95,108.16,2818824,0
+FISV.US,D,20190823,000000,107.81,108.19,104.34,104.68,4545562,0
+FISV.US,D,20190826,000000,105.51,106.41,105.04,106.38,3320125,0
+FISV.US,D,20190827,000000,107.19,107.34,106.09,106.98,3451960,0
+FISV.US,D,20190828,000000,106.38,106.96,105.76,106.75,1491262,0
+FISV.US,D,20190829,000000,107.85,108.28,107.32,107.64,1991097,0
+FISV.US,D,20190830,000000,108.05,108.32,106.32,106.94,4353341,0
+FISV.US,D,20190903,000000,107.09,107.21,105.62,105.84,2529129,0
+FISV.US,D,20190904,000000,106.36,106.66,105.76,106.29,3608372,0
+FISV.US,D,20190905,000000,107.63,108.82,106.88,108.7,4913978,0
+FISV.US,D,20190906,000000,108.67,109.915,108.56,108.62,4046914,0
+FISV.US,D,20190909,000000,108.81,109.2,105.92,106.68,4541718,0
+FISV.US,D,20190910,000000,105.72,106.19,101.9,103.69,4909204,0
+FISV.US,D,20190911,000000,103.3,103.72,101.341,102,4683336,0
+FISV.US,D,20190912,000000,103.29,104.81,102.93,103.89,4468608,0
+FISV.US,D,20190913,000000,103.76,103.96,102.06,102.6,2856049,0
+FISV.US,D,20190916,000000,101.78,104.322,101.5,103.62,2489720,0
+FISV.US,D,20190917,000000,104.55,105.25,104.06,104.82,2511528,0
+FISV.US,D,20190918,000000,105,105,102.67,104.34,4571473,0
+FISV.US,D,20190919,000000,104.02,105.84,104.01,104.91,4908544,0
+FISV.US,D,20190920,000000,105.06,106.09,103.875,104.08,6635595,0
+FISV.US,D,20190923,000000,103.38,105.24,103.38,105.04,4163754,0
+FISV.US,D,20190924,000000,105.34,106.76,103.54,103.76,6844263,0
+FISV.US,D,20190925,000000,104.18,104.58,102.33,103.94,3434477,0
+FISV.US,D,20190926,000000,104.19,105.33,103.81,105.07,3641408,0
+FISV.US,D,20190927,000000,105.71,105.785,102.12,102.61,3023759,0
+FISV.US,D,20190930,000000,102.7,103.805,102.67,103.59,2246288,0
+FISV.US,D,20191001,000000,103.93,104.58,102.72,103.15,1984590,0
+FISV.US,D,20191002,000000,102.27,102.34,99.75,100.96,3673064,0
+FISV.US,D,20191003,000000,101.03,103.23,100.18,103.05,2652853,0
+FISV.US,D,20191004,000000,103.66,105.86,103.64,105.7,3382531,0
+FISV.US,D,20191007,000000,104.88,105.31,104.02,104.59,2535475,0
+FISV.US,D,20191008,000000,103.74,104.5,102.17,103.11,2403913,0
+FISV.US,D,20191009,000000,103.52,105.09,103.22,104.7,1970741,0
+FISV.US,D,20191010,000000,104.04,105.56,103.64,105.14,2160870,0
+FISV.US,D,20191011,000000,106.09,106.76,105.43,105.68,1932335,0
+FISV.US,D,20191014,000000,105.81,106.66,105.6,106.02,3338086,0
+FISV.US,D,20191015,000000,106.85,107.1,105.92,106.89,2765303,0
+FISV.US,D,20191016,000000,106.02,106.71,105.02,106.55,2352889,0
+FISV.US,D,20191017,000000,106.53,107.11,105.91,106.19,2012420,0
+FISV.US,D,20191018,000000,107.16,107.23,104.59,105.67,4536700,0
+FISV.US,D,20191021,000000,106.73,106.83,103.21,104.44,2732573,0
+FISV.US,D,20191022,000000,104.25,104.655,100.03,100.79,4321291,0
+FISV.US,D,20191023,000000,100.49,101.56,100.29,101.1,3533026,0
+FISV.US,D,20191024,000000,101.71,103.58,101.28,103.45,2632367,0
+FISV.US,D,20191025,000000,102.74,103.43,101.77,102.51,2602232,0
+FISV.US,D,20191028,000000,103.03,103.38,102.01,102.46,1612578,0
+FISV.US,D,20191029,000000,102.39,106.859,102.12,105.35,3881988,0
+FISV.US,D,20191030,000000,105.27,106.53,104.37,106.3,2204171,0
+FISV.US,D,20191031,000000,106.41,107.44,105.67,106.14,3296816,0
+FISV.US,D,20191101,000000,106.8,107.03,105.71,106.85,2006294,0
+FISV.US,D,20191104,000000,107.57,107.59,105.13,105.29,2218694,0
+FISV.US,D,20191105,000000,105.3,105.82,102.84,104,3028087,0
+FISV.US,D,20191106,000000,103.9,105.04,103.44,104.91,2912433,0
+FISV.US,D,20191107,000000,108,111.455,106.61,109.65,8463659,0
+FISV.US,D,20191108,000000,109.01,110.66,108.8,110.61,4201080,0
+FISV.US,D,20191111,000000,110.47,111.26,108.68,110.25,3503311,0
+FISV.US,D,20191112,000000,110.58,111.321,109.92,110.65,2449115,0
+FISV.US,D,20191113,000000,110.39,111.75,110.34,111.33,3429006,0
+FISV.US,D,20191114,000000,112.32,114.29,110.81,114.1,3655052,0
+FISV.US,D,20191115,000000,114.88,115,112.2,113.91,3246613,0
+FISV.US,D,20191118,000000,114.32,115,113.72,114.5,2221778,0
+FISV.US,D,20191119,000000,114.9,116.24,114.23,116.04,2181166,0
+FISV.US,D,20191120,000000,115.61,116.76,114.82,115.35,2354164,0
+FISV.US,D,20191121,000000,115.78,116.2,113.84,114.08,2608053,0
+FISV.US,D,20191122,000000,114.04,114.39,112.63,113.92,2486717,0
+FISV.US,D,20191125,000000,114.03,115.1,114.03,114.74,2463576,0
+FISV.US,D,20191126,000000,114.74,116.95,114.51,116.22,8239225,0
+FISV.US,D,20191127,000000,116.17,116.35,114.54,116.32,2030333,0
+FISV.US,D,20191129,000000,116.12,117.04,115.86,116.24,1193270,0
+FISV.US,D,20191202,000000,116.14,116.37,112.97,114.28,2682019,0
+FISV.US,D,20191203,000000,114.59,114.97,113.35,114.42,3047486,0
+FISV.US,D,20191204,000000,114.58,115.25,114.227,114.79,2114116,0
+FISV.US,D,20191205,000000,115.11,115.54,114.1,114.79,2037056,0
+FISV.US,D,20191206,000000,115.55,115.89,114.29,114.49,2264903,0
+FISV.US,D,20191209,000000,114.39,115.49,114.15,114.75,3295402,0
+FISV.US,D,20191210,000000,114.1,114.98,113.52,113.84,1743834,0
+FISV.US,D,20191211,000000,113.9,114.73,112.6,114.61,2808713,0
+FISV.US,D,20191212,000000,114.32,115.46,113.91,115.18,1934789,0
+FISV.US,D,20191213,000000,114.83,116.89,113.6,116.75,2346217,0
+FISV.US,D,20191216,000000,117.1,118,115.58,116.51,2271932,0
+FISV.US,D,20191217,000000,116.95,117.15,115.66,116.78,2434725,0
+FISV.US,D,20191218,000000,116.62,117.15,115.76,115.89,2120175,0
+FISV.US,D,20191219,000000,116.14,116.7,115.745,116.5,2574084,0
+FISV.US,D,20191220,000000,117.08,117.2,115.89,116.67,5097361,0
+FISV.US,D,20191223,000000,116.59,117.01,115.83,116.33,1451354,0
+FISV.US,D,20191224,000000,116.04,116.63,115.63,116.63,532075,0
+FISV.US,D,20191226,000000,116.5,116.78,115.54,116.03,1888895,0
+FISV.US,D,20191227,000000,116.31,117.22,115.29,117.08,1563685,0
+FISV.US,D,20191230,000000,116.61,116.71,115.13,115.47,1656027,0
+FISV.US,D,20191231,000000,115.37,115.76,114.65,115.63,2370937,0
+FISV.US,D,20200102,000000,116,116.343,115.02,115.52,4991801,0
+FISV.US,D,20200103,000000,115.03,116.73,114.5,116.37,2833977,0
+FISV.US,D,20200106,000000,115.18,116.97,114.86,116.93,2115245,0
+FISV.US,D,20200107,000000,115.95,117.33,115.19,116.48,2397900,0
+FISV.US,D,20200108,000000,116.56,117.685,116.56,116.8,3323232,0
+FISV.US,D,20200109,000000,117.54,118.01,117.12,117.8,3434247,0
+FISV.US,D,20200110,000000,118.48,118.7,116.95,117.13,2077231,0
+FISV.US,D,20200113,000000,117,118.61,116.86,118.53,3094251,0
+FISV.US,D,20200114,000000,118.31,118.53,117.28,117.55,2662652,0
+FISV.US,D,20200115,000000,117.93,119.31,117.71,118.51,2015127,0
+FISV.US,D,20200116,000000,119.5,120.27,118.93,120.21,2011061,0
+FISV.US,D,20200117,000000,120.79,120.86,119.77,120.68,4086601,0
+FISV.US,D,20200121,000000,120.6,121.61,120.34,120.61,2426651,0
+FISV.US,D,20200122,000000,121.3,122.52,121.28,122.05,2922868,0
+FISV.US,D,20200123,000000,122.05,122.51,121.04,122.23,2105293,0
+FISV.US,D,20200124,000000,122.58,122.93,120.527,120.84,1736280,0
+FISV.US,D,20200127,000000,118.7,120.37,118.218,119.3,1651276,0
+FISV.US,D,20200128,000000,119.3,121.14,119.06,120.43,3917549,0
+FISV.US,D,20200129,000000,120.85,121.05,119.69,120.04,2088105,0
+FISV.US,D,20200130,000000,119,121.34,118.27,121.23,2094390,0
+FISV.US,D,20200131,000000,120.59,120.82,118.11,118.61,3428521,0
+FISV.US,D,20200203,000000,119.96,122.08,119.51,121.94,2986339,0
+FISV.US,D,20200204,000000,123.62,125.05,123,123.89,4570660,0
+FISV.US,D,20200205,000000,122.64,124.24,119.67,121.67,5650261,0
+FISV.US,D,20200206,000000,120.75,122,120.415,121.67,3494302,0
+FISV.US,D,20200207,000000,120.7,122.13,120.29,121.86,2373976,0
+FISV.US,D,20200210,000000,121.42,123.55,121.17,123.21,2742853,0
+FISV.US,D,20200211,000000,123.81,124.61,120.54,120.71,3231163,0
+FISV.US,D,20200212,000000,120.48,121.07,119.01,119.14,4050422,0
+FISV.US,D,20200213,000000,118.85,122.34,118.71,121.06,3207559,0
+FISV.US,D,20200214,000000,121.12,122.36,120.7,122.32,2796511,0
+FISV.US,D,20200218,000000,122.95,123.72,121.67,122.25,2899520,0
+FISV.US,D,20200219,000000,122.65,123.78,122.4,123.55,3636711,0
+FISV.US,D,20200220,000000,123.3,123.48,120.25,121.84,3285109,0
+FISV.US,D,20200221,000000,121.52,121.79,118.64,119.49,3563689,0
+FISV.US,D,20200224,000000,116.79,118.88,116.04,116.59,3706411,0
+FISV.US,D,20200225,000000,116.79,117.275,113.05,113.25,4117847,0
+FISV.US,D,20200226,000000,113.8,115.26,112.07,112.87,3918381,0
+FISV.US,D,20200227,000000,110.79,112.74,108.16,108.54,6824483,0
+FISV.US,D,20200228,000000,105.12,109.51,104.58,109.36,7131794,0
+FISV.US,D,20200302,000000,108.73,114.29,107.175,114.23,5516409,0
+FISV.US,D,20200303,000000,113,114.95,108.385,109.37,5171299,0
+FISV.US,D,20200304,000000,111,112.91,109.38,112.18,5787535,0
+FISV.US,D,20200305,000000,109.15,111.53,107.64,109.25,4642429,0
+FISV.US,D,20200306,000000,103.1935,107.38,103.07,106.81,4426357,0
+FISV.US,D,20200309,000000,99.87,103,98.11,100.03,5444709,0
+FISV.US,D,20200310,000000,102.75,107.09,99.1,107.03,8579658,0
+FISV.US,D,20200311,000000,103.8,108.04,101.88,102.42,8779504,0
+FISV.US,D,20200312,000000,95.2,101.11,93.58,94.92,13496017,0
+FISV.US,D,20200313,000000,100.16,103.65,95.36,103.42,8218255,0
+FISV.US,D,20200316,000000,93.69,94.81,84.76,86.18,11294864,0
+FISV.US,D,20200317,000000,88.45,91.17,83.91,90.89,8093485,0
+FISV.US,D,20200318,000000,84.67,86.92,75.91,80.95,9787943,0
+FISV.US,D,20200319,000000,80.5,85.99,73.5,84.46,9574578,0
+FISV.US,D,20200320,000000,87.11,89.59,81.135,81.77,9676616,0
+FISV.US,D,20200323,000000,81.42,81.73,74.85,77,9240462,0
+FISV.US,D,20200324,000000,81.62,87.38,80.7399,86.65,6874945,0
+FISV.US,D,20200325,000000,86.6,94.59,85.09,91.2,5645406,0
+FISV.US,D,20200326,000000,92.23,98.35,90.4969,97.69,5699233,0
+FISV.US,D,20200327,000000,94.54,96.79,92.02,93.95,7067593,0
+FISV.US,D,20200330,000000,93.95,98.735,93.7446,98.33,4787764,0
+FISV.US,D,20200331,000000,95.88,97.99,94.08,94.99,8472168,0
+FISV.US,D,20200401,000000,91,92,87.44,88.01,4128046,0
+FISV.US,D,20200402,000000,85.92,89.41,85,88.75,3913708,0
+FISV.US,D,20200403,000000,88.27,89.7194,84.37,86.19,3739995,0
+FISV.US,D,20200406,000000,91.58,96.53,90.13,95.86,7687730,0
+FISV.US,D,20200407,000000,99.8965,100.425,94.47,94.62,3622642,0
+FISV.US,D,20200408,000000,95.68,98.83,94.53,98.37,3847315,0
+FISV.US,D,20200409,000000,100.0955,101.82,97.91,99.22,3830595,0
+FISV.US,D,20200413,000000,97.99,98.4,94.61,96.97,3721405,0
+FISV.US,D,20200414,000000,98.8018,98.8018,95.36,96.85,6405232,0
+FISV.US,D,20200415,000000,94.76,95.39,92.83,93.66,6378219,0
+FISV.US,D,20200416,000000,95.11,96.05,93.02,95.73,4143537,0
+FISV.US,D,20200417,000000,98.89,100.765,98,100.63,4171887,0
+FISV.US,D,20200420,000000,98.83,99.78,96.83,97.24,3060757,0
+FISV.US,D,20200421,000000,94.87,95.6,91.4,91.76,3795350,0
+FISV.US,D,20200422,000000,94.29,96.46,93.33,95.4,3742823,0
+FISV.US,D,20200423,000000,94.95,96.65,93.79,94.61,2496276,0
+FISV.US,D,20200424,000000,95.29,96.69,93.62,96.29,3279272,0
+FISV.US,D,20200427,000000,97.49,99.38,96.48,99.18,3202505,0
+FISV.US,D,20200428,000000,100.84,101.2,99.01,99.78,4735377,0
+FISV.US,D,20200429,000000,102,105.58,101.68,104.73,4935430,0
+FISV.US,D,20200430,000000,103.93,104.26,102.09,103.06,3281969,0
+FISV.US,D,20200501,000000,101.19,102.15,99.67,100.25,2984699,0
+FISV.US,D,20200504,000000,99.43,101.7,99,101.54,3496345,0
+FISV.US,D,20200505,000000,102.13,105.12,102.06,103.83,3330720,0
+FISV.US,D,20200506,000000,105,107.06,104.42,105.49,3864613,0
+FISV.US,D,20200507,000000,105.49,108.37,105.05,107.32,4236674,0
+FISV.US,D,20200508,000000,106.69,108.83,103.42,104.78,8497173,0
+FISV.US,D,20200511,000000,104.09,104.34,101.5,101.73,6577386,0
+FISV.US,D,20200512,000000,101.96,102.54,100.07,100.27,7032199,0
+FISV.US,D,20200513,000000,99.48,101.19,97.5,98.86,6212292,0
+FISV.US,D,20200514,000000,99.69,99.87,96.94,99.32,5779968,0
+FISV.US,D,20200515,000000,99.2936,100.64,98.19,100.02,3755583,0
+FISV.US,D,20200518,000000,102.15,106.51,101.8,105.05,5026751,0
+FISV.US,D,20200519,000000,104.59,106.16,101.89,102.48,6305648,0
+FISV.US,D,20200520,000000,104.04,106.04,103.44,105.8,4425061,0
+FISV.US,D,20200521,000000,105.49,105.55,103.07,103.58,2951929,0
+FISV.US,D,20200522,000000,103.56,104.49,102.93,103.93,3035465,0
+FISV.US,D,20200526,000000,106.61,106.88,104.33,105.24,4137438,0
+FISV.US,D,20200527,000000,105.76,106.32,102.94,105.35,3381620,0
+FISV.US,D,20200528,000000,105.8,107.69,104.965,106.19,3773250,0
+FISV.US,D,20200529,000000,106.56,107.07,104.71,106.77,5377221,0
+FISV.US,D,20200601,000000,106.33,109.085,106.33,108.87,3407558,0
+FISV.US,D,20200602,000000,108.94,109.5,106.79,107.82,3752560,0
+FISV.US,D,20200603,000000,108.792,109.25,106.9101,108.84,3924993,0
+FISV.US,D,20200604,000000,108.47,108.84,105.04,105.75,4265167,0
+FISV.US,D,20200605,000000,107.48,109.8427,106.22,109.55,6215859,0
+FISV.US,D,20200608,000000,109.14,109.71,106.32,106.88,5069046,0
+FISV.US,D,20200609,000000,106.98,108.76,106.75,107.39,4525055,0
+FISV.US,D,20200610,000000,107.55,108.405,105.13,106.67,4297705,0
+FISV.US,D,20200611,000000,105.25,105.4,98.83,99.85,6983320,0
+FISV.US,D,20200612,000000,102.4,102.62,98.45,100.34,4836899,0
+FISV.US,D,20200615,000000,99.15,100.93,97.6,99.94,4434703,0
+FISV.US,D,20200616,000000,102.74,104.25,101.42,103.32,3928392,0
+FISV.US,D,20200617,000000,103.64,104.31,102.17,103.15,3143759,0
+FISV.US,D,20200618,000000,103.45,104.36,102.38,104.03,3445222,0
+FISV.US,D,20200619,000000,105.34,105.34,99.21,100.05,7937645,0
+FISV.US,D,20200622,000000,99.79,102.5027,99.49,101.29,4970537,0
+FISV.US,D,20200623,000000,102.33,103.2,101.1017,101.96,3608211,0
+FISV.US,D,20200624,000000,101.02,101.6,96.35,96.61,5705194,0
+FISV.US,D,20200625,000000,96.63,97.74,96.05,97.43,3708596,0
+FISV.US,D,20200626,000000,97.24,97.9,94.5,94.92,20213745,0
+FISV.US,D,20200629,000000,95.16,97.04,93.75,97.01,5012564,0
+FISV.US,D,20200630,000000,96.28,98.02,96.01,97.62,4393410,0
+FISV.US,D,20200701,000000,97.88,98.98,96.96,98.5,4013111,0
+FISV.US,D,20200702,000000,100,100.72,98.06,98.25,2663376,0
+FISV.US,D,20200706,000000,99.43,99.87,97.84,98.11,2960418,0
+FISV.US,D,20200707,000000,97.96,99.85,96.46,96.81,4228784,0
+FISV.US,D,20200708,000000,96.99,97.69,95.89,97.1,3536014,0
+FISV.US,D,20200709,000000,97.1,97.63,93.9,94.82,4720312,0
+FISV.US,D,20200710,000000,94.81,96.21,94.359,95.98,4769806,0
+FISV.US,D,20200713,000000,96.76,97.18,94.19,94.36,4305713,0
+FISV.US,D,20200714,000000,93.85,97.69,93.62,97.54,5134722,0
+FISV.US,D,20200715,000000,98.9595,102.02,98.6,100.74,5643750,0
+FISV.US,D,20200716,000000,100.25,100.69,98.82,99.38,3571046,0
+FISV.US,D,20200717,000000,100.91,102.99,99.42,102.6,5067441,0
+FISV.US,D,20200720,000000,102.55,103.63,101.785,102.07,4117756,0
+FISV.US,D,20200721,000000,102.69,102.98,101.35,101.61,3179865,0
+FISV.US,D,20200722,000000,101.61,102.66,101.46,102.44,2517810,0
+FISV.US,D,20200723,000000,102.73,104.29,101.51,102.19,4905204,0
+FISV.US,D,20200724,000000,101.79,102.17,99.87,100.63,2095136,0
+FISV.US,D,20200727,000000,100.17,101.53,99.5,101.15,2737471,0
+FISV.US,D,20200728,000000,100.86,101.31,99.18,99.9,3800021,0
+FISV.US,D,20200729,000000,100.3,101.71,99.69,101.365,2144494,0
+FISV.US,D,20200730,000000,99.7,100.68,98.84,100.45,3604703,0
+FISV.US,D,20200731,000000,100.47,100.47,98.86,99.79,3472224,0
+FISV.US,D,20200803,000000,100.52,101.35,99.275,100.54,5105411,0
+FISV.US,D,20200804,000000,100.2,101.83,99.325,99.65,5032058,0
+FISV.US,D,20200805,000000,100.72,100.97,97.62,98,5284272,0
+FISV.US,D,20200806,000000,100.9049,103.69,99.39,102.38,9840791,0
+FISV.US,D,20200807,000000,101.51,103.99,100.22,103.91,4631415,0
+FISV.US,D,20200810,000000,103.68,103.93,99,99.34,7090479,0
+FISV.US,D,20200811,000000,98.9,99.885,96.99,98.22,6512114,0
+FISV.US,D,20200812,000000,98.89,100.18,97.89,97.97,4012259,0
+FISV.US,D,20200813,000000,98.22,100.25,97.99,99.48,2541557,0
+FISV.US,D,20200814,000000,98.94,100.1,98.51,99.77,2182239,0
+FISV.US,D,20200817,000000,100.29,102.72,99.97,102.18,3473757,0
+FISV.US,D,20200818,000000,102.22,103.545,101.55,102.67,4320967,0
+FISV.US,D,20200819,000000,103.43,104.4,100.2,100.44,5470234,0
+FISV.US,D,20200820,000000,99.53,99.72,96.82,97,6029014,0
+FISV.US,D,20200821,000000,96.568,97.59,95.05,95.63,6789944,0
+FISV.US,D,20200824,000000,96.43,97.46,94.99,96.22,6829283,0
+FISV.US,D,20200825,000000,96.65,98.45,96.26,98.24,3663895,0
+FISV.US,D,20200826,000000,98.72,99.2,97.63,97.94,2943234,0
+FISV.US,D,20200827,000000,99.72,99.72,97.655,99,4962860,0
+FISV.US,D,20200828,000000,99.26,100.17,98.26,100.16,3014387,0
+FISV.US,D,20200831,000000,100.0228,101.04,98.83,99.58,4930679,0
+FISV.US,D,20200901,000000,99.44,99.99,98.64,99.37,4219231,0
+FISV.US,D,20200902,000000,100,103.63,99.41,103.13,4505834,0
+FISV.US,D,20200903,000000,103.17,103.37,99.37,100.66,7170763,0
+FISV.US,D,20200904,000000,101.05,101.79,98.03,99.03,5882802,0
+FISV.US,D,20200908,000000,97.58,97.9552,94.7427,94.98,7057312,0
+FISV.US,D,20200909,000000,96.83,96.83,94.64,96.425,4582655,0
+FISV.US,D,20200910,000000,96.82,98.77,94.48,95,4107206,0
+FISV.US,D,20200911,000000,95.4115,96.07,92.15,93.06,6057920,0
+FISV.US,D,20200914,000000,94.75,97.69,94.19,97.17,5031426,0
+FISV.US,D,20200915,000000,98.24,101.41,98,100.59,5667044,0
+FISV.US,D,20200916,000000,101.06,103.35,100.84,102.26,7866698,0
+FISV.US,D,20200917,000000,100.14,103.86,99.73,103.8,6920870,0
+FISV.US,D,20200918,000000,104.16,104.7,101.9,103.5,15881903,0
+FISV.US,D,20200921,000000,101.24,102,98.16,99.61,6952149,0
+FISV.US,D,20200922,000000,100.07,101.2,98.46,101.09,3664017,0
+FISV.US,D,20200923,000000,100.56,101.37,98.5,99.35,4648583,0
+FISV.US,D,20200924,000000,98.17,99.67,96.77,98.28,4944751,0
+FISV.US,D,20200925,000000,98,102.495,97.535,102.13,4459408,0
+FISV.US,D,20200928,000000,104,104.67,103.19,104.07,3650038,0
+FISV.US,D,20200929,000000,103.58,104.74,103.41,103.59,3675108,0
+FISV.US,D,20200930,000000,103.96,104.25,102.07,103.05,5067327,0
+FISV.US,D,20201001,000000,104.29,105.8,103.38,104.25,2943581,0
+FISV.US,D,20201002,000000,101.9,102.95,100.9,101.65,3257248,0
+FISV.US,D,20201005,000000,102.8,102.99,100.06,100.82,4268129,0
+FISV.US,D,20201006,000000,102.66,104.74,101.8612,102.36,4581510,0
+FISV.US,D,20201007,000000,102.96,103.633,101.78,102.42,3744209,0
+FISV.US,D,20201008,000000,103.33,104.2,102.64,103.39,2680590,0
+FISV.US,D,20201009,000000,103.88,105.27,103.15,105.11,2484742,0
+FISV.US,D,20201012,000000,105.59,107.2,104.56,106.68,4772471,0
+FISV.US,D,20201013,000000,106.75,107.08,104.71,104.76,4155032,0
+FISV.US,D,20201014,000000,104.88,105.33,101.8,102.71,4643417,0
+FISV.US,D,20201015,000000,101.23,102.06,100.318,101.81,3689034,0
+FISV.US,D,20201016,000000,102.31,103.53,101,101.22,2886180,0
+FISV.US,D,20201019,000000,101.36,101.52,98.46,98.74,3800246,0
+FISV.US,D,20201020,000000,99.11,100.23,98.355,99.53,2889557,0
+FISV.US,D,20201021,000000,98.89,100.6,98.64,99.36,3908112,0
+FISV.US,D,20201022,000000,99.5,101.06,98.4,100.88,3174409,0
+FISV.US,D,20201023,000000,101.41,101.9,100.19,101.18,2232909,0
+FISV.US,D,20201026,000000,99.89,100.05,96.72,98.38,4897687,0
+FISV.US,D,20201027,000000,98.51,99.525,96.25,96.61,6889278,0
+FISV.US,D,20201028,000000,97,98.25,93.21,93.52,9223547,0
+FISV.US,D,20201029,000000,93.62,96.725,92.81,95.77,5087359,0
+FISV.US,D,20201030,000000,94.75,95.56,93.35,95.47,6677244,0
+FISV.US,D,20201102,000000,96.92,97.88,95.95,97.29,3533094,0
+FISV.US,D,20201103,000000,98.03,99.885,97.62,98.95,3593387,0
+FISV.US,D,20201104,000000,101.47,102.5,100.76,101.19,5508827,0
+FISV.US,D,20201105,000000,102.2,103.58,101.78,102.16,3679133,0
+FISV.US,D,20201106,000000,102.21,103.4,101.74,103.07,2825925,0
+FISV.US,D,20201109,000000,109.75,117.53,109.04,109.1,8323921,0
+FISV.US,D,20201110,000000,108.1,108.53,106.36,106.8,5180204,0
+FISV.US,D,20201111,000000,108.01,108.39,105.42,107.36,3031928,0
+FISV.US,D,20201112,000000,106.55,107.19,105.22,105.7,2761102,0
+FISV.US,D,20201113,000000,106.8,109.25,106.27,108.85,2620213,0
+FISV.US,D,20201116,000000,110.77,111.44,108.61,109.71,3215083,0
+FISV.US,D,20201117,000000,108.79,110.42,108.17,109.95,2524705,0
+FISV.US,D,20201118,000000,109.75,110.36,107.91,107.97,2862099,0
+FISV.US,D,20201119,000000,111.37,113.2,109.26,113.02,6914603,0
+FISV.US,D,20201120,000000,112.69,114.14,112.34,113.07,4370637,0
+FISV.US,D,20201123,000000,114.13,114.2,111.56,112.1,2896585,0
+FISV.US,D,20201124,000000,113.83,115,113.12,114.88,4377477,0
+FISV.US,D,20201125,000000,114.8116,115.31,112.3,114.98,3663347,0
+FISV.US,D,20201127,000000,115.08,115.81,114.675,115.53,1706961,0
+FISV.US,D,20201130,000000,114.63,115.33,112.89,115.18,3735078,0
+FISV.US,D,20201201,000000,116.47,117.35,115.55,115.79,3635636,0
+FISV.US,D,20201202,000000,115.44,116.49,114.33,115.52,2479203,0
+FISV.US,D,20201203,000000,115.13,117.325,114.95,116.05,3347919,0
+FISV.US,D,20201204,000000,116.52,117.7,115.29,117.13,3444824,0
+FISV.US,D,20201207,000000,117.9351,118.19,116.64,116.93,3685468,0
+FISV.US,D,20201208,000000,120,121.83,117.49,117.99,4837596,0
+FISV.US,D,20201209,000000,116,116.43,113.97,114.58,6429927,0
+FISV.US,D,20201210,000000,112.34,115.6,112.25,114.83,10790225,0
+FISV.US,D,20201211,000000,114.25,115.39,113.57,114.82,3786286,0
+FISV.US,D,20201214,000000,115.54,115.8,113.53,113.63,3691779,0
+FISV.US,D,20201215,000000,114.48,114.84,113.25,114.68,3164527,0
+FISV.US,D,20201216,000000,114.65,115.45,113.7,114.17,3659787,0
+FISV.US,D,20201217,000000,114.73,115.035,113.655,114.7,3944348,0
+FISV.US,D,20201218,000000,115.39,115.49,113.13,114.81,6349077,0
+FISV.US,D,20201221,000000,112.47,113.14,110.35,112.49,4212376,0
+FISV.US,D,20201222,000000,110.82,111.67,110.19,110.52,3802681,0
+FISV.US,D,20201223,000000,111.04,111.2,109.61,110.64,2906255,0
+FISV.US,D,20201224,000000,111.08,112.74,110.89,112.63,1683125,0
+FISV.US,D,20201228,000000,113.34,113.44,111.78,112.67,2534816,0
+FISV.US,D,20201229,000000,113.48,113.95,111.69,111.87,4950317,0
+FISV.US,D,20201230,000000,112.71,113.6,112.49,112.88,2421868,0
+FISV.US,D,20201231,000000,112.56,113.96,112.32,113.86,2052236,0
+FISV.US,D,20210104,000000,113.75,114,109.57,111.92,4326396,0
+FISV.US,D,20210105,000000,113.31,114.11,112.04,112.36,4036093,0
+FISV.US,D,20210106,000000,111.9,115.99,111.5304,114.18,3166462,0
+FISV.US,D,20210107,000000,114.98,115.599,114,114.43,4053555,0
+FISV.US,D,20210108,000000,114.48,117.27,114.48,116.79,3859860,0
+FISV.US,D,20210111,000000,116.25,117.1,114.3,115.05,2729322,0
+FISV.US,D,20210112,000000,114.04,115.44,109.52,111.2,6062899,0
+FISV.US,D,20210113,000000,112.0245,112.33,109.18,110.24,6099120,0
+FISV.US,D,20210114,000000,110.83,111.01,107.87,107.98,6471870,0
+FISV.US,D,20210115,000000,106.555,109.01,106.17,108.2,7128866,0
+FISV.US,D,20210119,000000,109.375,109.44,107.26,107.67,3855396,0
+FISV.US,D,20210120,000000,107.68,109.97,107.6,109.14,5003516,0
+FISV.US,D,20210121,000000,109.36,109.915,108.46,108.95,3715831,0
+FISV.US,D,20210122,000000,107.755,108.65,106.85,107.28,3858083,0
+FISV.US,D,20210125,000000,106.75,106.76,103.78,106.71,7769126,0
+FISV.US,D,20210126,000000,107.05,107.99,105.94,106.21,5365214,0
+FISV.US,D,20210127,000000,104.06,104.79,100.36,103.22,9201213,0
+FISV.US,D,20210128,000000,104.36,106.29,103.9201,105.25,6837476,0
+FISV.US,D,20210129,000000,104.82,104.95,102.31,102.69,5523525,0
+FISV.US,D,20210201,000000,103.862,107.55,103.0901,106.5,5445938,0
+FISV.US,D,20210202,000000,107.93,111.1,107.24,110.02,4617508,0
+FISV.US,D,20210203,000000,110.12,111.11,109.55,110.2,4551469,0
+FISV.US,D,20210204,000000,111.72,113.08,110.2,112.24,3515299,0
+FISV.US,D,20210205,000000,112.7501,113.74,111.98,112.22,2656229,0
+FISV.US,D,20210208,000000,113.42,114.37,112.5625,113.4,3876415,0
+FISV.US,D,20210209,000000,112.65,114.06,111.22,113.45,3774672,0
+FISV.US,D,20210210,000000,113.95,114.35,108.59,109.42,7297114,0
+FISV.US,D,20210211,000000,110.69,110.69,107.66,108.48,6702251,0
+FISV.US,D,20210212,000000,108.79,110.71,108.19,109.99,3605870,0
+FISV.US,D,20210216,000000,110.99,110.99,108.6,110.2,3768711,0
+FISV.US,D,20210217,000000,109.77,111.88,109.58,111.07,3774156,0
+FISV.US,D,20210218,000000,111.6,113.56,111.26,113.05,6335855,0
+FISV.US,D,20210219,000000,113.46,113.845,110.25,111.36,5864825,0
+FISV.US,D,20210222,000000,110.945,114.5,109.87,113.36,4778909,0
+FISV.US,D,20210223,000000,113.22,116.2,112.23,115.6,5072865,0
+FISV.US,D,20210224,000000,114.5,120.5,114.43,119.07,6884280,0
+FISV.US,D,20210225,000000,118.09,119.16,116.17,116.29,6158757,0
+FISV.US,D,20210226,000000,117.11,117.68,114.28,115.37,4169755,0
+FISV.US,D,20210301,000000,117,117.67,116.11,116.68,3493671,0
+FISV.US,D,20210302,000000,116.05,116.87,115.09,115.68,3232445,0
+FISV.US,D,20210303,000000,115.2,116.34,114.55,115.8,3602190,0
+FISV.US,D,20210304,000000,116.24,118.09,113.93,115.55,5181374,0
+FISV.US,D,20210305,000000,116.98,120.45,115.52,119.69,6138540,0
+FISV.US,D,20210308,000000,120.2,123.36,119.75,121.5,5790916,0
+FISV.US,D,20210309,000000,122.4,124.2182,122.2,122.5,5017925,0
+FISV.US,D,20210310,000000,123.12,124.35,121.84,123.86,3938206,0
+FISV.US,D,20210311,000000,122.67,126.25,122.67,124.11,4352168,0
+FISV.US,D,20210312,000000,123.97,125.01,123.12,124.13,3340592,0
+FISV.US,D,20210315,000000,124.2,124.8899,123.44,124,2758169,0
+FISV.US,D,20210316,000000,124.32,124.94,123.63,124.12,2523628,0
+FISV.US,D,20210317,000000,124.31,124.31,122.9,123.53,2631115,0
+FISV.US,D,20210318,000000,121.79,123.71,121.34,122.41,3224214,0
+FISV.US,D,20210319,000000,122.7,123,121.03,121.87,5051166,0
+FISV.US,D,20210322,000000,121.97,122.58,121.18,121.71,2876390,0
+FISV.US,D,20210323,000000,121.89,122.57,120.79,121.29,2907597,0
+FISV.US,D,20210324,000000,121.8,124.03,121.72,123.25,3552137,0
+FISV.US,D,20210325,000000,122.53,123.39,120.7,122.95,3485148,0
+FISV.US,D,20210326,000000,123.16,124.205,122.26,123.61,4134997,0
+FISV.US,D,20210329,000000,122.44,122.7599,119.05,121.49,5340001,0
+FISV.US,D,20210330,000000,120.58,121.45,119.295,120.76,3511967,0
+FISV.US,D,20210331,000000,120.3,120.74,118.54,119.04,5063811,0
+FISV.US,D,20210401,000000,120,122.69,119.63,122.17,4114399,0
+FISV.US,D,20210405,000000,122.29,123.79,121.64,122.87,3575661,0
+FISV.US,D,20210406,000000,122.66,123.87,121.28,123.69,2989950,0
+FISV.US,D,20210407,000000,123.53,124.04,122.7,123.12,3133703,0
+FISV.US,D,20210408,000000,123.54,124.4,123.19,124.15,2952274,0
+FISV.US,D,20210409,000000,123.505,124.68,123.15,124.29,3649176,0
+FISV.US,D,20210412,000000,124.29,124.6421,123.66,124.13,2670402,0
+FISV.US,D,20210413,000000,124.04,124.7,123.07,124.5,3370150,0
+FISV.US,D,20210414,000000,124.79,125.05,123.51,123.85,2412497,0
+FISV.US,D,20210415,000000,124.66,126.3,124.39,125.53,3054552,0
+FISV.US,D,20210416,000000,125.35,126.03,124.88,125.09,5110974,0
+FISV.US,D,20210419,000000,125.09,125.66,124.34,125.13,3175645,0
+FISV.US,D,20210420,000000,124.5,125.48,124.03,124.56,3715639,0
+FISV.US,D,20210421,000000,125.87,125.87,124.14,124.82,3909786,0
+FISV.US,D,20210422,000000,124.42,125.23,123.79,124.63,3504090,0
+FISV.US,D,20210423,000000,124.3,126.52,123.58,126.02,3887711,0
+FISV.US,D,20210426,000000,126.04,127.34,125.87,126.55,4584059,0
+FISV.US,D,20210427,000000,124.85,125.46,121.23,121.66,9037164,0
+FISV.US,D,20210428,000000,122.14,124.07,121.94,123.42,5084619,0
+FISV.US,D,20210429,000000,123.63,123.715,121.1,122.26,3581942,0
+FISV.US,D,20210430,000000,118.44,120.4,118.08,120.12,14411875,0
+FISV.US,D,20210503,000000,121.29,121.79,119.73,120.07,10724149,0
+FISV.US,D,20210504,000000,119.5,119.85,117.13,118.04,7520913,0
+FISV.US,D,20210505,000000,118.61,118.99,116.44,116.59,3896209,0
+FISV.US,D,20210506,000000,116.93,118.17,115.63,118.13,4155348,0
+FISV.US,D,20210507,000000,118.83,119.07,117.13,117.65,3840065,0
+FISV.US,D,20210510,000000,118.22,118.71,116.09,116.15,3146353,0
+FISV.US,D,20210511,000000,115.14,115.7311,113.67,114.83,6195673,0
+FISV.US,D,20210512,000000,113.9863,114.36,112.74,113.04,4974635,0
+FISV.US,D,20210513,000000,113.46,114.03,112.41,113.51,4464826,0
+FISV.US,D,20210514,000000,114.02,115.57,114,114.41,2734694,0
+FISV.US,D,20210517,000000,113.45,114.2,112.1,112.82,6114063,0
+FISV.US,D,20210518,000000,113.4066,114.53,112.54,113.7,5246280,0
+FISV.US,D,20210519,000000,112.04,113.12,111.41,113.07,4623846,0
+FISV.US,D,20210520,000000,113.085,115.505,113.07,114.62,4976828,0
+FISV.US,D,20210521,000000,115.21,115.56,113.93,114.22,2727849,0
+FISV.US,D,20210524,000000,115.56,116,114.36,115.86,3656734,0
+FISV.US,D,20210525,000000,115.94,116.6,115.58,115.71,4594215,0
+FISV.US,D,20210526,000000,115.76,116.19,114.7,115.35,4137658,0
+FISV.US,D,20210527,000000,115.64,116.26,115.18,115.65,7142750,0
+FISV.US,D,20210528,000000,116.6,116.72,114.97,115.2,2778982,0
+FISV.US,D,20210601,000000,115.949,116.44,114.33,114.43,4237852,0
+FISV.US,D,20210602,000000,114.87,116.205,114.6189,114.89,3296045,0
+FISV.US,D,20210603,000000,114.15,114.19,112.76,113.06,4141324,0
+FISV.US,D,20210604,000000,113.37,113.95,113.09,113.4,3412445,0
+FISV.US,D,20210607,000000,112.52,113.35,109.32,109.66,6853078,0
+FISV.US,D,20210608,000000,110.47,110.8,109.665,109.81,4823085,0
+FISV.US,D,20210609,000000,110.72,111.65,110,111.11,4789582,0
+FISV.US,D,20210610,000000,111,111.4,109.05,109.49,7492335,0
+FISV.US,D,20210611,000000,110.393,110.5,109.83,110.2,3552911,0
+FISV.US,D,20210614,000000,110.13,110.2,108.09,109.11,4863564,0
+FISV.US,D,20210615,000000,109.38,109.975,108.43,109.73,3655070,0
+FISV.US,D,20210616,000000,109.85,109.91,107.47,108.2,4554963,0
+FISV.US,D,20210617,000000,108.06,110.26,107.99,109.05,4220957,0
+FISV.US,D,20210618,000000,108.23,108.6,107.42,107.56,4886462,0
+FISV.US,D,20210621,000000,108.2,109.36,107.68,108.49,3756531,0
+FISV.US,D,20210622,000000,108.49,108.6012,107.4,108.3,3567462,0
+FISV.US,D,20210623,000000,108.3,108.51,107.28,107.37,3172771,0
+FISV.US,D,20210624,000000,108.06,109.05,107.865,108.5,3052329,0
+FISV.US,D,20210625,000000,108.44,109.37,108.18,108.99,5546522,0
+FISV.US,D,20210628,000000,109.25,109.48,107.355,108.13,3592635,0
+FISV.US,D,20210629,000000,108.08,108.91,106.48,106.59,4325595,0
+FISV.US,D,20210630,000000,106.6,107.16,106.36,106.89,4234221,0
+FISV.US,D,20210701,000000,107.26,108.81,107.11,108.34,3196813,0
+FISV.US,D,20210702,000000,108.72,109.54,108.47,109.27,3262078,0
+FISV.US,D,20210706,000000,109.18,109.49,108.07,108.7,3827688,0
+FISV.US,D,20210707,000000,109.08,109.68,108.81,109.14,3254923,0
+FISV.US,D,20210708,000000,108.35,108.45,107.27,107.74,3197168,0
+FISV.US,D,20210709,000000,108.57,109.48,108.39,108.94,2865574,0
+FISV.US,D,20210712,000000,108.24,109.03,107.79,108.83,3119230,0
+FISV.US,D,20210713,000000,109.29,110.59,108.9,110.09,4127016,0
+FISV.US,D,20210714,000000,110.07,110.505,109.42,109.74,3672625,0
+FISV.US,D,20210715,000000,109.63,111.01,109.5,110.8,3616539,0
+FISV.US,D,20210716,000000,111.385,112.47,111.16,111.2,3616440,0
+FISV.US,D,20210719,000000,110.18,110.18,106.05,106.66,4818580,0
+FISV.US,D,20210720,000000,106.87,109.73,106.73,108.84,4586920,0
+FISV.US,D,20210721,000000,109,110.18,108.57,110.04,2747993,0
+FISV.US,D,20210722,000000,110.32,110.48,108.955,110.05,3066022,0
+FISV.US,D,20210723,000000,110.73,112.16,110.26,111.79,3542467,0
+FISV.US,D,20210726,000000,111.31,111.93,110.68,111.35,3402139,0
+FISV.US,D,20210727,000000,113,117,112.5,114.68,8284987,0
+FISV.US,D,20210728,000000,115.14,115.53,112.88,113.91,3925898,0
+FISV.US,D,20210729,000000,114.33,115.6201,114.33,114.46,2881931,0
+FISV.US,D,20210730,000000,113.96,115.38,113.6,115.11,3441890,0
+FISV.US,D,20210802,000000,115.94,116.04,109.0013,109.75,7416549,0
+FISV.US,D,20210803,000000,110,110.515,105.89,108.2,8642412,0
+FISV.US,D,20210804,000000,107.61,109.35,106.35,108.74,6085592,0
+FISV.US,D,20210805,000000,108.77,110.8,108.77,109.64,3642398,0
+FISV.US,D,20210806,000000,109.48,111.71,109.22,110.89,4889542,0
+FISV.US,D,20210809,000000,110.82,110.97,109.94,110.32,2355413,0
+FISV.US,D,20210810,000000,110.87,111.105,110.3,111,2929827,0
+FISV.US,D,20210811,000000,111.6,112.17,110.62,111.81,2619294,0
+FISV.US,D,20210812,000000,111.55,111.746,110.6,110.96,2180526,0
+FISV.US,D,20210813,000000,111.66,112.2899,111.27,111.62,1986251,0
+FISV.US,D,20210816,000000,110.8326,112.43,110.22,112.34,3150697,0
+FISV.US,D,20210817,000000,111.84,113.47,111.42,112.93,5038720,0
+FISV.US,D,20210818,000000,112.5,115.31,112.035,114.26,5550859,0
+FISV.US,D,20210819,000000,113.88,119.86,112.54,116.25,10284300,0
+FISV.US,D,20210820,000000,116.3735,117.9,115.82,116.09,5865359,0
+FISV.US,D,20210823,000000,116.8066,117.9692,116.06,117.87,2883206,0
+FISV.US,D,20210824,000000,118.08,119.43,117.87,118.62,3592451,0
+FISV.US,D,20210825,000000,118.6,119.51,118.0413,119.11,2368350,0
+FISV.US,D,20210826,000000,118.66,118.95,117.37,117.41,2418014,0
+FISV.US,D,20210827,000000,117.64,118.33,117.35,117.94,2457631,0
+FISV.US,D,20210830,000000,117.4,118.07,116,116.96,3195990,0
+FISV.US,D,20210831,000000,117.59,118.1,116.69,117.79,3432009,0
+FISV.US,D,20210901,000000,117.99,118.83,117.5812,118.34,3312183,0
+FISV.US,D,20210902,000000,118.93,118.99,115.51,115.83,3309842,0
+FISV.US,D,20210903,000000,115.5,116.28,115.16,115.66,2429430,0
+FISV.US,D,20210907,000000,115.5,116.29,114.87,115,4334146,0
+FISV.US,D,20210908,000000,114.99,117.42,114.61,117,4753112,0
+FISV.US,D,20210909,000000,117,117.21,114.85,115.01,3125125,0
+FISV.US,D,20210910,000000,115.6762,115.6762,110.58,110.68,5279302,0
+FISV.US,D,20210913,000000,110.83,112.17,109.43,110.07,4352320,0
+FISV.US,D,20210914,000000,110.08,110.32,106.48,107.39,5279548,0
+FISV.US,D,20210915,000000,107.15,109.22,106.74,108.36,4744642,0
+FISV.US,D,20210916,000000,108.2,109.11,108.03,108.55,3683662,0
+FISV.US,D,20210917,000000,107.5149,108.79,107.12,108.62,4690055,0
+FISV.US,D,20210920,000000,107.4,107.55,105.48,107.33,4665586,0
+FISV.US,D,20210921,000000,107.7,107.93,105.99,106.21,3448973,0
+FISV.US,D,20210922,000000,106.91,109.45,106.72,108.69,3602599,0
+FISV.US,D,20210923,000000,108.77,110.7192,108.23,110.24,3003508,0
+FISV.US,D,20210924,000000,110,110.92,109.68,109.74,1993318,0
+FISV.US,D,20210927,000000,108.74,110.62,108.74,109.14,2729805,0
+FISV.US,D,20210928,000000,108.76,109.88,108.46,109.33,3653088,0
+FISV.US,D,20210929,000000,109.23,111.685,109.08,110.67,3696593,0
+FISV.US,D,20210930,000000,110.9507,111.52,108.2,108.5,3921882,0
+FISV.US,D,20211001,000000,109.03,110.43,108.01,109.78,2177545,0
+FISV.US,D,20211004,000000,109.62,109.62,106.77,108.26,3251126,0
+FISV.US,D,20211005,000000,108.19,109.2208,107.63,108.02,2214538,0
+FISV.US,D,20211006,000000,106.98,108.62,106.06,108.48,2383831,0
+FISV.US,D,20211007,000000,109.06,110.5,108.84,109.26,1902344,0
+FISV.US,D,20211008,000000,109.47,110.06,107.72,107.89,2404564,0
+FISV.US,D,20211011,000000,107.73,107.84,103.61,103.77,3362809,0
+FISV.US,D,20211012,000000,104.01,105.68,103.38,104.3,2805994,0
+FISV.US,D,20211013,000000,104.43,104.97,102.68,104.34,2760358,0
+FISV.US,D,20211014,000000,105.5,108.02,105.18,107.78,2698639,0
+FISV.US,D,20211015,000000,108.55,110.16,108.31,109.8,3309977,0
+FISV.US,D,20211018,000000,108.445,110.8,107.7889,110.01,2902897,0
+FISV.US,D,20211019,000000,110.39,111.31,109.32,111.29,2474501,0
+FISV.US,D,20211020,000000,109.75,111.13,109.61,110.11,2643699,0
+FISV.US,D,20211021,000000,109.75,110.21,108.86,110.16,2144937,0
+FISV.US,D,20211022,000000,109.85,110.63,109.435,110.18,2209805,0
+FISV.US,D,20211025,000000,110.24,111.66,109.69,111.11,3694710,0
+FISV.US,D,20211026,000000,111.84,111.84,109.59,109.84,3303591,0
+FISV.US,D,20211027,000000,107,107.33,95.48,98.83,19436400,0
+FISV.US,D,20211028,000000,98.7101,99.09,94.385,98.53,13347867,0
+FISV.US,D,20211029,000000,98.35,100.32,98.175,98.49,5108273,0
+FISV.US,D,20211101,000000,98.74,102.29,98.33,101.99,5504224,0
+FISV.US,D,20211102,000000,101.33,101.59,95.74,99.38,10150385,0
+FISV.US,D,20211103,000000,99.62,101.59,99.25,101.46,5974837,0
+FISV.US,D,20211104,000000,102.22,104.77,100.34,101.97,6561793,0
+FISV.US,D,20211105,000000,102.37,103.75,99.81,100.36,5417976,0
+FISV.US,D,20211108,000000,100.59,100.83,99.4,100.02,4592419,0
+FISV.US,D,20211109,000000,99.82,100.49,98.68,99.62,4381536,0
+FISV.US,D,20211110,000000,99.91,101.275,99.51,100.25,6117881,0
+FISV.US,D,20211111,000000,100.2,100.82,99.77,99.92,3741805,0
+FISV.US,D,20211112,000000,100.1923,101.7,100.15,100.82,3681580,0
+FISV.US,D,20211115,000000,100.76,102.381,100.75,101.84,3723842,0
+FISV.US,D,20211116,000000,102,103.05,101.765,102.11,4614895,0
+FISV.US,D,20211117,000000,101.41,101.59,98.21,100.88,8019397,0
+FISV.US,D,20211118,000000,100.77,101.46,98.74,101.25,6308646,0
+FISV.US,D,20211119,000000,101.28,101.67,99.675,100.06,6572826,0
+FISV.US,D,20211122,000000,99.9,99.9673,95.43,95.71,8246769,0
+FISV.US,D,20211123,000000,94.99,96.53,92.06,96.11,6471512,0
+FISV.US,D,20211124,000000,96.76,99.605,96.58,99.31,4072217,0
+FISV.US,D,20211126,000000,97.21,99.47,96.82,98.25,3720878,0
+FISV.US,D,20211129,000000,99.0269,99.41,95.765,97.47,4637100,0
+FISV.US,D,20211130,000000,97.31,98,94.795,96.52,7419664,0
+FISV.US,D,20211201,000000,97.91,98.58,95.5,95.55,4568731,0
+FISV.US,D,20211202,000000,96.17,100.38,96.02,99.86,5064722,0
+FISV.US,D,20211203,000000,100.31,101.47,98.79,100.5,5774871,0
+FISV.US,D,20211206,000000,100.97,104.13,100.83,103.13,4516217,0
+FISV.US,D,20211207,000000,103.34,105.26,102.67,103.13,4240774,0
+FISV.US,D,20211208,000000,102.96,104.49,102.7232,103.95,3673068,0
+FISV.US,D,20211209,000000,103.22,104.805,102.9,103.53,3070459,0
+FISV.US,D,20211210,000000,101.95,103.975,101.93,103.19,3673535,0
+FISV.US,D,20211213,000000,103.01,104.93,102.9,104.29,3920609,0
+FISV.US,D,20211214,000000,103.45,105.64,102.9711,104.23,3835037,0
+FISV.US,D,20211215,000000,103.18,104.41,102.32,103.66,4264791,0
+FISV.US,D,20211216,000000,104.9027,106.2,104.2,104.82,4568675,0
+FISV.US,D,20211217,000000,104.2713,105.17,102.51,103.65,6891876,0
+FISV.US,D,20211220,000000,101.76,101.83,99.66,100.52,3880329,0
+FISV.US,D,20211221,000000,100.51,105.3,100.3667,105.26,3691787,0
+FISV.US,D,20211222,000000,105.43,106.42,105.07,106.19,2666606,0
+FISV.US,D,20211223,000000,105.52,106.22,105.02,105.54,2127439,0
+FISV.US,D,20211227,000000,105.29,105.29,102.75,103.94,2984866,0
+FISV.US,D,20211228,000000,104,105.4196,103.11,104.7,2240847,0
+FISV.US,D,20211229,000000,104.28,104.62,103.55,104.27,1641350,0
+FISV.US,D,20211230,000000,104.39,105.44,104.04,104.52,1918766,0
+FISV.US,D,20211231,000000,104.23,104.91,103.48,103.79,2351121,0
+FISV.US,D,20220103,000000,103.86,107.85,103.53,107.62,4911793,0
+FISV.US,D,20220104,000000,107.32,110.24,107.29,109,5520385,0
+FISV.US,D,20220105,000000,109.16,110.6,108.28,108.36,3762390,0
+FISV.US,D,20220106,000000,108.16,109.865,107.64,109.14,2621504,0
+FISV.US,D,20220107,000000,108.68,109.98,107.83,108.83,2687087,0
+FISV.US,D,20220110,000000,108.09,108.77,104.41,107.75,3677259,0
+FISV.US,D,20220111,000000,107.605,109.54,106.38,109.47,2709282,0
+FISV.US,D,20220112,000000,107.98,109.35,107.05,108.5,3396131,0
+FISV.US,D,20220113,000000,108.5,110.99,108.19,108.94,3259442,0
+FISV.US,D,20220114,000000,107.424,109.5,106.92,109.11,3431525,0
+FISV.US,D,20220118,000000,108.94,109.2,106.07,106.4,4366815,0
+FISV.US,D,20220119,000000,106.26,107.72,105.93,106.05,3592539,0
+FISV.US,D,20220120,000000,106.41,109.64,106.11,106.3,4059796,0
+FISV.US,D,20220121,000000,106.28,107.51,104.74,104.86,4664458,0
+FISV.US,D,20220124,000000,103,104.98,100.25,102.74,7867529,0
+FISV.US,D,20220125,000000,101.29,102.42,98.665,101.04,5863968,0
+FISV.US,D,20220126,000000,101.53,102.98,98.935,99.97,4864744,0
+FISV.US,D,20220127,000000,100.48,102.12,99.144,100.28,3847251,0
+FISV.US,D,20220128,000000,100.4,105,100.18,104.89,4380329,0
+FISV.US,D,20220131,000000,104.7,105.99,103.78,105.7,4190668,0
+FISV.US,D,20220201,000000,106.05,108.85,105.41,108.66,4129019,0
+FISV.US,D,20220202,000000,107.86,108.58,106.995,108.36,2762683,0
+FISV.US,D,20220203,000000,107.95,108.36,106.155,106.28,3609144,0
+FISV.US,D,20220204,000000,104.21,105.29,102.3897,104.88,4075822,0
+FISV.US,D,20220207,000000,106.67,107.18,104.55,105.89,3951617,0
+FISV.US,D,20220208,000000,99.67,102.33,98.745,99.54,8846867,0
+FISV.US,D,20220209,000000,100.75,102.91,100.41,102.18,4646073,0
+FISV.US,D,20220210,000000,100.53,101.22,98.97,99.18,4352753,0
+FISV.US,D,20220211,000000,99.39,99.835,96.97,97.4,4663191,0
+FISV.US,D,20220214,000000,97.63,98.2,96.6001,97.89,4162207,0
+FISV.US,D,20220215,000000,98.77,98.87,96.185,97.07,5331605,0
+FISV.US,D,20220216,000000,96.67,97.2,94.66,96.81,5121396,0
+FISV.US,D,20220217,000000,96,96.66,94.23,94.33,3578515,0
+FISV.US,D,20220218,000000,93.79,94.86,92.86,94.13,4655174,0
+FISV.US,D,20220222,000000,93.81,94.7,93.42,93.52,3752141,0
+FISV.US,D,20220223,000000,93.7,95.11,92.49,92.6,4745827,0
+FISV.US,D,20220224,000000,90.32,95.71,89.91,95.56,6486240,0
+FISV.US,D,20220225,000000,96.09,99.08,95.88,98.05,4892980,0
+FISV.US,D,20220228,000000,96.57,98.02,96.01,97.67,5129051,0
+FISV.US,D,20220301,000000,97.33,98.33,96.63,97.06,3898024,0
+FISV.US,D,20220302,000000,97.55,99.27,96.7,98.74,3963529,0
+FISV.US,D,20220303,000000,99.79,100.22,96.89,98.63,3897908,0
+FISV.US,D,20220304,000000,97.5,98.29,95.53,97.32,3570002,0
+FISV.US,D,20220307,000000,97.4,97.46,94.7,94.92,4160084,0
+FISV.US,D,20220308,000000,94.66,96.54,93.53,94.2,4252878,0
+FISV.US,D,20220309,000000,95.85,97.04,94.72,96.27,4452408,0
+FISV.US,D,20220310,000000,94.73,95.65,94.07,95.05,2764771,0
+FISV.US,D,20220311,000000,96.18,96.25,94,94.15,2720970,0
+FISV.US,D,20220314,000000,94.14,96.25,93.43,93.99,2573003,0
+FISV.US,D,20220315,000000,94.96,95.96,94.39,95.45,3272265,0
+FISV.US,D,20220316,000000,96.14,98.35,95.76,98.3,3049614,0
+FISV.US,D,20220317,000000,97.7,100.2,97.7,100.04,3361704,0
+FISV.US,D,20220318,000000,99.56,100.7137,98.5958,100.61,4408241,0
+FISV.US,D,20220321,000000,99.85,100.43,98.745,99.56,2448359,0
+FISV.US,D,20220322,000000,99.65,101.27,99.56,100.5,2919772,0
+FISV.US,D,20220323,000000,100.26,100.31,98.6,98.78,2356940,0
+FISV.US,D,20220324,000000,99.11,99.4,98.33,98.7,2684078,0
+FISV.US,D,20220325,000000,99.54,100.56,98.7,100.51,1882454,0
+FISV.US,D,20220328,000000,100.04,100.98,99.42,100.74,2457600,0
+FISV.US,D,20220329,000000,102.22,103.48,101.97,103,5136430,0
+FISV.US,D,20220330,000000,102.47,103.02,101.55,102.14,3668102,0
+FISV.US,D,20220331,000000,101.86,102.675,101.37,101.4,3778431,0
+FISV.US,D,20220401,000000,102.35,103.09,101.81,102.99,2170195,0
+FISV.US,D,20220404,000000,103.15,103.91,102.741,103.18,1938456,0
+FISV.US,D,20220405,000000,103.18,104.74,102.92,103.34,2271827,0
+FISV.US,D,20220406,000000,102.2,103.65,101.43,102.67,2373665,0
+FISV.US,D,20220407,000000,101.9,102.43,99.495,100.79,2215775,0
+FISV.US,D,20220408,000000,101.01,101.92,99.06,100.55,2787800,0
+FISV.US,D,20220411,000000,100,102.13,99.93,100.6,2319943,0
+FISV.US,D,20220412,000000,99.87,100.53,98.91,98.97,2900411,0
+FISV.US,D,20220413,000000,98.57,99.36,98.19,99.08,2206652,0
+FISV.US,D,20220414,000000,99.21,100.62,99.19,99.67,2251389,0
+FISV.US,D,20220418,000000,99.15,100.86,99.03,99.89,2060522,0
+FISV.US,D,20220419,000000,99.96,102.79,99.72,102.45,2685422,0
+FISV.US,D,20220420,000000,103,104.03,101.29,101.49,3063061,0
+FISV.US,D,20220421,000000,102.12,102.95,100.971,101.44,2440293,0
+FISV.US,D,20220422,000000,101.04,101.04,97.22,97.36,3029763,0
+FISV.US,D,20220425,000000,97.05,98.27,95.23,97.95,3158322,0
+FISV.US,D,20220426,000000,97.37,97.64,95.965,96.1,3574891,0
+FISV.US,D,20220427,000000,98.76,101.875,95.49,100.93,5785062,0
+FISV.US,D,20220428,000000,102.04,105.26,101.77,104.74,4790813,0
+FISV.US,D,20220429,000000,104.16,104.52,97.78,97.92,4687293,0
+FISV.US,D,20220502,000000,97.56,98.03,94.57,97.13,4296797,0
+FISV.US,D,20220503,000000,97.94,100.71,97.41,99.44,4239526,0
+FISV.US,D,20220504,000000,99.57,102.72,98.5,102.54,3351881,0
+FISV.US,D,20220505,000000,101.74,101.815,98.64,99.55,3763500,0
+FISV.US,D,20220506,000000,98.7,98.79,94.83,95.71,3347742,0
+FISV.US,D,20220509,000000,94.51,95.46,93.3,93.63,4202353,0
+FISV.US,D,20220510,000000,95.05,95.62,91.861,92.78,3250310,0
+FISV.US,D,20220511,000000,92.58,94.66,91.825,92.58,3993560,0
+FISV.US,D,20220512,000000,91.66,93.63,91.325,93.55,3302306,0
+FISV.US,D,20220513,000000,94.72,97.145,94.43,96.17,3136610,0
+FISV.US,D,20220516,000000,95.64,96.58,94.87,96.25,3024917,0
+FISV.US,D,20220517,000000,97.76,98.1,96.38,97.71,2298737,0
+FISV.US,D,20220518,000000,96.32,97.39,93.94,94.17,3273139,0
+FISV.US,D,20220519,000000,93.56,95.68,92.58,94.39,2736357,0
+FISV.US,D,20220520,000000,95.35,95.73,93.37,95.59,2859932,0
+FISV.US,D,20220523,000000,96.6,99.06,96.33,98.83,2586159,0
+FISV.US,D,20220524,000000,98.16,98.31,95.71,96.9,2251122,0
+FISV.US,D,20220525,000000,96.39,98.03,96.18,97.47,2235264,0
+FISV.US,D,20220526,000000,98.25,99.86,98.01,99.29,2306204,0
+FISV.US,D,20220527,000000,99.83,101.37,99.4,101.37,2734803,0
+FISV.US,D,20220531,000000,100.88,101.385,99.76,100.18,4045950,0
+FISV.US,D,20220601,000000,100.73,100.83,98.67,99.16,2397405,0
+FISV.US,D,20220602,000000,99.24,100.92,97.915,100.85,2447905,0
+FISV.US,D,20220603,000000,100.28,100.43,99.28,99.67,1854601,0
+FISV.US,D,20220606,000000,100.8,102.17,99.87,100.29,1805070,0
+FISV.US,D,20220607,000000,99.62,101.505,99.28,101.24,2050501,0
+FISV.US,D,20220608,000000,101.04,101.475,99.75,100.13,1702808,0
+FISV.US,D,20220609,000000,99.4,99.4,95.78,95.82,2637640,0
+FISV.US,D,20220610,000000,94.01,95.23,93.05,94.34,3782588,0
+FISV.US,D,20220613,000000,91.88,92.26,89.235,89.62,4766846,0
+FISV.US,D,20220614,000000,90.36,91.21,88.97,89.89,3103579,0
+FISV.US,D,20220615,000000,91.04,93.13,90.11,91.47,3244620,0
+FISV.US,D,20220616,000000,89.87,89.87,87.03,88.38,4243655,0
+FISV.US,D,20220617,000000,88.46,89.7,87.78,89.15,6498794,0
+FISV.US,D,20220621,000000,90,90.57,89.04,89.26,3103148,0
+FISV.US,D,20220622,000000,88.34,90.355,87.83,89.36,3490997,0
+FISV.US,D,20220623,000000,89.98,90.87,88.705,89.73,2306035,0
+FISV.US,D,20220624,000000,90.55,94.32,90.33,94.19,4527886,0
+FISV.US,D,20220627,000000,93.475,94.085,92.54,93.09,2912995,0
+FISV.US,D,20220628,000000,93.26,94.99,90.395,90.62,2606331,0
+FISV.US,D,20220629,000000,90.62,91.04,89.18,90.9,1997329,0
+FISV.US,D,20220630,000000,89.29,90.02,87.8,88.97,3399960,0
+FISV.US,D,20220701,000000,88.77,92.9,88.77,92.58,3711302,0
+FISV.US,D,20220705,000000,91.45,94.56,90.4,94.11,3719277,0
+FISV.US,D,20220706,000000,93.85,94.9,93.17,93.86,3973670,0
+FISV.US,D,20220707,000000,94.02,94.42,92.225,93.35,3192210,0
+FISV.US,D,20220708,000000,93.35,93.79,92.1,93.06,3382221,0
+FISV.US,D,20220711,000000,92.31,92.87,91.91,92.59,3302726,0
+FISV.US,D,20220712,000000,92.45,94.11,92.205,92.59,3423273,0
+FISV.US,D,20220713,000000,90.37,92.47,90.21,91.87,3139249,0
+FISV.US,D,20220714,000000,90.07,91.92,89.26,91.66,2864306,0
+FISV.US,D,20220715,000000,93.37,94.81,93.19,94.16,3658727,0
+FISV.US,D,20220718,000000,94.87,95.4,93.48,93.97,2475468,0
+FISV.US,D,20220719,000000,95.4,97.805,94.99,97.56,3564706,0
+FISV.US,D,20220720,000000,97.56,98.03,96.58,97.85,2863571,0
+FISV.US,D,20220721,000000,98.06,99.25,97.68,99.18,2444157,0
+FISV.US,D,20220722,000000,99.79,100.82,98.93,99.87,3056545,0
+FISV.US,D,20220725,000000,100.14,100.34,97.52,98.05,3482181,0
+FISV.US,D,20220726,000000,99.93,103.9399,97.925,102.22,7040216,0
+FISV.US,D,20220727,000000,102.57,105.35,102.52,104.46,5105936,0
+FISV.US,D,20220728,000000,104.62,105.905,103.4,105.68,3091503,0
+FISV.US,D,20220729,000000,105.52,106.47,104.83,105.68,2883712,0
+FISV.US,D,20220801,000000,105,106.92,103.86,106.13,2919973,0
+FISV.US,D,20220802,000000,105.4,106.455,104.55,106.23,3213494,0
+FISV.US,D,20220803,000000,106.8,108.57,106.54,108.17,2805512,0
+FISV.US,D,20220804,000000,108.26,108.26,105.68,106.66,4693264,0
+FISV.US,D,20220805,000000,104.55,106.95,104.49,106.08,2943739,0
+FISV.US,D,20220808,000000,106.95,107.14,104.62,104.99,2674961,0
+FISV.US,D,20220809,000000,104.5,106.04,104.19,105.9,2695996,0
+FISV.US,D,20220810,000000,107.5,107.87,106.24,106.54,2597206,0
+FISV.US,D,20220811,000000,108.07,108.79,107.41,107.96,3091008,0
+FISV.US,D,20220812,000000,108.28,109.4099,108.23,109.37,2959870,0
+FISV.US,D,20220815,000000,108.612,110.89,108.612,110.16,2293992,0
+FISV.US,D,20220816,000000,109.57,110.94,108.8807,110.72,2917005,0
+FISV.US,D,20220817,000000,109.68,110.19,108.375,108.72,2967856,0
+FISV.US,D,20220818,000000,108.34,110.835,108.16,110.55,3654785,0
+FISV.US,D,20220819,000000,109.47,110.46,109.21,109.48,3195262,0
+FISV.US,D,20220822,000000,108.07,108.505,106.52,106.77,2751261,0
+FISV.US,D,20220823,000000,106.52,107.55,105.98,106.01,2869474,0
+FISV.US,D,20220824,000000,105.4,106.53,104.796,106.18,3061657,0
+FISV.US,D,20220825,000000,106.56,107.3,105.76,107.27,2610149,0
+FISV.US,D,20220826,000000,107.34,107.71,103.72,103.83,3142354,0
+FISV.US,D,20220829,000000,102.94,103.95,102.84,103.165,2805701,0
+FISV.US,D,20220830,000000,103.3,103.54,101.39,101.86,2757019,0
+FISV.US,D,20220831,000000,102.73,102.9,100.675,101.19,4432591,0
+FISV.US,D,20220901,000000,100.71,103.6,100.64,103.5,4327366,0
+FISV.US,D,20220902,000000,104.45,105,100.83,101.44,3007240,0
+FISV.US,D,20220906,000000,101.84,104.565,101.62,104.16,5486544,0
+FISV.US,D,20220907,000000,104.24,106.11,104.1,105.75,3638217,0
+FISV.US,D,20220908,000000,104.97,106.02,103.9,105.78,3056250,0
+FISV.US,D,20220909,000000,105.62,106.68,105.24,106.46,3718684,0
+FISV.US,D,20220912,000000,107.09,109.16,106.98,109.05,4722525,0
+FISV.US,D,20220913,000000,106.78,108.275,105.7,105.92,5683138,0
+FISV.US,D,20220914,000000,106.26,106.99,104.95,105.9,3756174,0
+FISV.US,D,20220915,000000,105.16,106.87,104.02,104.58,3931237,0
+FISV.US,D,20220916,000000,103.84,103.95,102.12,103.61,16562679,0
+FISV.US,D,20220919,000000,102.5,103.79,101.96,103.65,3342035,0
+FISV.US,D,20220920,000000,103.1,103.38,101.475,102.17,2416124,0
+FISV.US,D,20220921,000000,102.76,103.22,99.57,99.59,4093194,0
+FISV.US,D,20220922,000000,99.399,99.74,97.95,98.56,3930091,0
+FISV.US,D,20220923,000000,98.07,98.22,96.6791,97.95,3968670,0
+FISV.US,D,20220926,000000,97.99,98.52,95.69,95.9,3515668,0
+FISV.US,D,20220927,000000,96.57,97.39,94.01,95.14,3704133,0
+FISV.US,D,20220928,000000,95.46,96.77,93.89,96.17,4449441,0
+FISV.US,D,20220929,000000,95.28,96.28,93.97,94.85,4006827,0
+FISV.US,D,20220930,000000,95.12,95.77,93.51,93.57,3934418,0
+FISV.US,D,20221003,000000,94.33,95.99,93.21,95.42,3827084,0
+FISV.US,D,20221004,000000,96.66,98.98,96.56,98.73,3416631,0
+FISV.US,D,20221005,000000,97.94,101.03,97.78,100.55,2967357,0
+FISV.US,D,20221006,000000,99.89,100.92,98.87,99.08,3548622,0
+FISV.US,D,20221007,000000,98.34,99.035,97.58,98.7,3787235,0
+FISV.US,D,20221010,000000,98.57,99.07,97.19,98.49,2966425,0
+FISV.US,D,20221011,000000,98.27,98.34,94.57,95.45,4484033,0
+FISV.US,D,20221012,000000,94.25,95.41,93.595,93.7,3231927,0
+FISV.US,D,20221013,000000,91.72,96.08,91.55,95.65,3826604,0
+FISV.US,D,20221014,000000,96.33,96.65,93.986,94.14,2966790,0
+FISV.US,D,20221017,000000,96.46,97.5,96.21,97.37,4732716,0
+FISV.US,D,20221018,000000,98.62,99.285,96.03,97.17,3227886,0
+FISV.US,D,20221019,000000,95.35,96.83,95.09,96.23,2452941,0
+FISV.US,D,20221020,000000,96.46,96.7475,94.5,95.01,3610525,0
+FISV.US,D,20221021,000000,94.55,96.89,93.93,96.74,5468260,0
+FISV.US,D,20221024,000000,97.9,98.67,96.8,97.35,3421151,0
+FISV.US,D,20221025,000000,97.71,100.61,97.64,100.08,5327367,0
+FISV.US,D,20221026,000000,100.91,102.645,100.74,101.76,6248418,0
+FISV.US,D,20221027,000000,95.895,100.27,95.35,98.81,7085012,0
+FISV.US,D,20221028,000000,99.68,103.46,99.59,102.6,5654780,0
+FISV.US,D,20221031,000000,102.72,103.465,100.92,102.74,5317745,0
+FISV.US,D,20221101,000000,103.27,104.5,102.7,104.02,5208081,0
+FISV.US,D,20221102,000000,103.81,104.99,100.43,100.56,6184711,0
+FISV.US,D,20221103,000000,99.57,99.8,94.335,94.57,7059466,0
+FISV.US,D,20221104,000000,95.98,95.98,92.84,94.32,6052720,0
+FISV.US,D,20221107,000000,95.18,96.59,94.7,96.39,4086208,0
+FISV.US,D,20221108,000000,96.3,99.95,95.95,98.48,3868810,0
+FISV.US,D,20221109,000000,98.3,98.3,96.13,96.18,2858136,0
+FISV.US,D,20221110,000000,101.43,101.99,99.89,101,5850212,0
+FISV.US,D,20221111,000000,101.03,101.72,99.97,100.47,5989617,0
+FISV.US,D,20221114,000000,100.6,102.44,99.45,100.01,3763452,0
+FISV.US,D,20221115,000000,102.25,102.63,99.41,100.35,4595851,0
+FISV.US,D,20221116,000000,100.97,101.26,99.62,99.98,4188584,0
+FISV.US,D,20221117,000000,98.53,99.06,97.84,98.59,4353172,0
+FISV.US,D,20221118,000000,99.77,100.87,98.39,99.86,3367551,0
+FISV.US,D,20221121,000000,99.67,100.58,99.01,99.38,2720383,0
+FISV.US,D,20221122,000000,99.85,101.11,98.95,100.99,2889194,0
+FISV.US,D,20221123,000000,100.99,102.43,100.77,102.08,2259558,0
+FISV.US,D,20221125,000000,102.08,103.48,101.87,102.49,1446651,0
+FISV.US,D,20221128,000000,102.15,102.89,101.47,101.76,2867767,0
+FISV.US,D,20221129,000000,101.74,102.75,101.21,101.52,3194498,0
+FISV.US,D,20221130,000000,100.72,104.99,100.72,104.36,5573147,0
+FISV.US,D,20221201,000000,104.36,105.5,103.98,105.03,3086867,0
+FISV.US,D,20221202,000000,103.37,105.85,103.37,105.46,2881656,0
+FISV.US,D,20221205,000000,104.75,104.75,101.63,102.19,3411840,0
+FISV.US,D,20221206,000000,102.54,102.61,99.91,100.35,2342199,0
+FISV.US,D,20221207,000000,100.61,101.15,99.5607,100.49,2361664,0
+FISV.US,D,20221208,000000,100.98,102.075,100.51,101.46,2063226,0
+FISV.US,D,20221209,000000,101.04,101.86,100.57,100.64,1763318,0
+FISV.US,D,20221212,000000,101.43,102.72,100.56,102.47,2212246,0
+FISV.US,D,20221213,000000,106.22,106.23,100.55,101.56,3585891,0
+FISV.US,D,20221214,000000,101.9,103.88,100.98,101.91,3456893,0
+FISV.US,D,20221215,000000,100.43,101.16,98.1417,98.47,3223041,0
+FISV.US,D,20221216,000000,97.9,99.21,97.25,98.58,8253260,0
+FISV.US,D,20221219,000000,98.98,100.23,98.26,98.67,3912366,0
+FISV.US,D,20221220,000000,98.54,100.07,98.32,99.56,2942086,0
+FISV.US,D,20221221,000000,100.04,101.96,99.9,101.14,2906267,0
+FISV.US,D,20221222,000000,100.38,101.07,97.8,99.54,2259059,0
+FISV.US,D,20221223,000000,99.38,100.67,98.82,100.46,1446680,0
+FISV.US,D,20221227,000000,100.5,101.19,100.07,100.82,1560726,0
+FISV.US,D,20221228,000000,100.99,101.815,99.88,99.91,1906464,0
+FISV.US,D,20221229,000000,100.5,102.02,100.05,101.5,1943700,0
+FISV.US,D,20221230,000000,100.69,101.1,99.75,101.07,1956191,0
+FISV.US,D,20230103,000000,101.72,102.7017,100.4,101.21,2269280,0
+FISV.US,D,20230104,000000,102.11,103.02,101,102.06,3436489,0
+FISV.US,D,20230105,000000,101.26,101.265,98.81,99.4,4282212,0
+FISV.US,D,20230106,000000,100.03,102.75,99.85,102.18,3040971,0
+FISV.US,D,20230109,000000,100.2,102.63,100.2,102.07,2811876,0
+FISV.US,D,20230110,000000,101.79,102.18,100.14,101.04,2410848,0
+FISV.US,D,20230111,000000,101.26,101.59,100.17,101.53,2355379,0
+FISV.US,D,20230112,000000,101.2,102.6,101.095,102.42,2681380,0
+FISV.US,D,20230113,000000,102.19,102.83,101.29,102.56,3881176,0
+FISV.US,D,20230117,000000,102.96,104.11,102.83,104.01,3697053,0
+FISV.US,D,20230118,000000,104.23,105.1,103.2,103.23,3269466,0
+FISV.US,D,20230119,000000,102.9,103.57,101.91,102.18,2666640,0
+FISV.US,D,20230120,000000,102.07,104.16,101.58,104.05,2444266,0
+FISV.US,D,20230123,000000,104.33,106.3,104.08,105.55,2391297,0
+FISV.US,D,20230124,000000,105.79,105.87,103.56,103.71,3218134,0
+FISV.US,D,20230125,000000,102.57,104.51,101.72,104.4,1749139,0
+FISV.US,D,20230126,000000,105.17,106.3,104.41,106.26,2030871,0
+FISV.US,D,20230127,000000,106.04,107.15,105.935,106.49,2091748,0
+FISV.US,D,20230130,000000,105.62,106.76,105.23,105.75,3116145,0
+FISV.US,D,20230131,000000,106.17,106.69,105.805,106.68,2434222,0
+FISV.US,D,20230201,000000,105.94,108.64,105.65,108.16,2906201,0
+FISV.US,D,20230202,000000,108.78,110.02,107.21,107.6,3905093,0
+FISV.US,D,20230203,000000,105.46,107.08,105.1,106.6,3451588,0
+FISV.US,D,20230206,000000,105.89,106.6,105.52,106.4,3958996,0
+FISV.US,D,20230207,000000,109.25,115.5,109.11,115.28,7775072,0
+FISV.US,D,20230208,000000,115.28,117.15,114.9,115.9,4156773,0
+FISV.US,D,20230209,000000,116.79,117.49,115.72,116.5,4673775,0
+FISV.US,D,20230210,000000,116.21,116.675,114.83,115.64,3918355,0
+FISV.US,D,20230213,000000,114.51,116.64,114.12,116.45,3467001,0
+FISV.US,D,20230214,000000,116,117.195,115.0646,116.01,2782451,0
+FISV.US,D,20230215,000000,115.51,118.02,114.975,117.74,3246772,0
+FISV.US,D,20230216,000000,116.19,118.05,115.86,115.95,2518016,0
+FISV.US,D,20230217,000000,116.18,116.18,114.6801,115.37,2820245,0
+FISV.US,D,20230221,000000,114.65,115.315,113.72,113.82,2789600,0
+FISV.US,D,20230222,000000,114.29,114.29,112.73,113.1,3227198,0
+FISV.US,D,20230223,000000,114.71,116.99,114.13,116.54,5156391,0
+FISV.US,D,20230224,000000,114.89,115.22,114.17,114.45,3880855,0
+FISV.US,D,20230227,000000,116.52,116.52,114.38,114.71,3382213,0
+FISV.US,D,20230228,000000,114.53,116.22,114.42,115.09,3172910,0
+FISV.US,D,20230301,000000,114.74,115.98,113.915,115.81,3184210,0
+FISV.US,D,20230302,000000,116,117.57,115.51,117.06,3733673,0
+FISV.US,D,20230303,000000,117.15,118.285,117.04,118.26,3050578,0
+FISV.US,D,20230306,000000,118.38,119.48,118,118.06,2237240,0
+FISV.US,D,20230307,000000,118.16,118.78,116.86,117.25,2457559,0
+FISV.US,D,20230308,000000,117.11,117.6,116.7606,117.07,2476944,0
+FISV.US,D,20230309,000000,116.915,118.47,115.3,115.41,2742960,0
+FISV.US,D,20230310,000000,114.85,114.85,110.88,111.83,4708080,0
+FISV.US,D,20230313,000000,110.55,110.6,103.99,104.25,9819924,0
+FISV.US,D,20230314,000000,108.07,112.3,107,110.53,9400639,0
+FISV.US,D,20230315,000000,109.17,109.67,107.12,109.26,5686476,0
+FISV.US,D,20230316,000000,108.13,109.795,106.52,109.49,5951775,0
+FISV.US,D,20230317,000000,109.07,110.0879,107.76,108.17,8972190,0
+FISV.US,D,20230320,000000,108.58,111.07,108.305,110.81,4695017,0
+FISV.US,D,20230321,000000,112.92,114.26,111.73,113.04,4124034,0
+FISV.US,D,20230322,000000,112.8,114.355,111.3,111.35,3848897,0
+FISV.US,D,20230323,000000,110.98,113.36,110.38,111.1,3432173,0
+FISV.US,D,20230324,000000,109.77,112.68,109.13,112.52,3377478,0
+FISV.US,D,20230327,000000,113.52,114.08,111.65,111.77,3054355,0
+FISV.US,D,20230328,000000,111.36,111.51,110.68,111.28,2762418,0
+FISV.US,D,20230329,000000,112.21,112.5,111.22,111.84,2936173,0
+FISV.US,D,20230330,000000,112.66,113.69,112,113,2222337,0
+FISV.US,D,20230331,000000,113.79,113.9,112.6,113.03,3874126,0
+FISV.US,D,20230403,000000,112.57,113.1,111.91,112.83,3303334,0
+FISV.US,D,20230404,000000,113.07,113.35,111.08,111.59,2364743,0
+FISV.US,D,20230405,000000,111.29,112.45,111.1,112.34,2376605,0
+FISV.US,D,20230406,000000,112.34,113.3927,111.98,113.01,2456884,0
+FISV.US,D,20230410,000000,112.55,113.75,112.35,113.71,1749104,0
+FISV.US,D,20230411,000000,114.32,115.275,113.86,114.83,3166355,0
+FISV.US,D,20230412,000000,115.62,116.025,113.7,114.49,4208526,0
+FISV.US,D,20230413,000000,114.73,115.97,114.3,115.72,2647456,0
+FISV.US,D,20230414,000000,115.85,116.53,114.385,115.59,2327073,0
+FISV.US,D,20230417,000000,115.59,117.2,115.375,117.11,2541559,0
+FISV.US,D,20230418,000000,117.49,117.75,116.47,117.11,2561075,0
+FISV.US,D,20230419,000000,117.3,117.545,116.25,117.08,2276297,0
+FISV.US,D,20230420,000000,116.9,117.41,116.48,116.81,3019783,0
+FISV.US,D,20230421,000000,116.5,117.125,116.18,116.96,2081277,0
+FISV.US,D,20230424,000000,116.93,118.23,116.825,117.3,3926936,0
+FISV.US,D,20230425,000000,118.22,122.39,118.16,120.09,7399173,0
+FISV.US,D,20230426,000000,119.42,120.92,117.75,118.38,3457506,0
+FISV.US,D,20230427,000000,119.48,120.04,118.59,119.6,3018712,0
+FISV.US,D,20230428,000000,119.49,122.17,119.16,122.12,2767956,0
+FISV.US,D,20230501,000000,121.66,122.36,121.305,121.44,2012508,0
+FISV.US,D,20230502,000000,121.295,121.72,118.42,119.26,2543664,0
+FISV.US,D,20230503,000000,119.7,121.17,118.96,119.34,1729167,0
+FISV.US,D,20230504,000000,119.2,119.64,116.95,117.78,2523082,0
+FISV.US,D,20230505,000000,118.59,120.617,118.22,120.3,2163266,0
+FISV.US,D,20230508,000000,119.64,120.16,118.82,119.5,2189268,0
+FISV.US,D,20230509,000000,118.99,119.64,118.05,119.39,2393496,0
+FISV.US,D,20230510,000000,120.095,120.41,117.39,118.35,2434299,0
+FISV.US,D,20230511,000000,118.22,119.75,117.455,119.35,1856896,0
+FISV.US,D,20230512,000000,119.75,120.33,118.715,119.45,1711650,0
+FISV.US,D,20230515,000000,119.45,119.85,119.04,119.72,1805017,0
+FISV.US,D,20230516,000000,119.57,119.91,118.58,118.68,1752868,0
+FISV.US,D,20230517,000000,118.8,120.32,118.75,119.69,2599084,0
+FISV.US,D,20230518,000000,119.46,120.19,118.825,120.16,3211990,0
+FISV.US,D,20230519,000000,120.49,120.83,119.29,119.54,3224554,0
+FISV.US,D,20230522,000000,119.98,120.2585,119.331,119.54,2042025,0
+FISV.US,D,20230523,000000,118.41,119.84,117.75,118.27,2173406,0
+FISV.US,D,20230524,000000,117.75,117.84,115.92,116.47,2623968,0
+FISV.US,D,20230525,000000,115.38,116.05,112.49,112.81,5620385,0
+FISV.US,D,20230526,000000,112.68,114,112.1,113.77,4027345,0
+FISV.US,D,20230530,000000,113.77,113.83,111.38,112.96,4087484,0
+FISV.US,D,20230531,000000,112.29,112.96,110.305,112.19,16398427,0
+FISV.US,D,20230601,000000,112.1,113.23,111.6,112.75,4084447,0
+FISV.US,D,20230602,000000,113.41,114.35,112.85,113.9,4527026,0
+FISV.US,D,20230605,000000,113.9,114.29,111.765,112.23,5873121,0
+FISV.US,D,20230606,000000,112.54,116.07,112.48,114.23,31736858,0
+FISV.US,D,20230607,000000,115.5,116,113.57,115.78,3075800,0
+FISV.US,D,20230608,000000,115.87,116.29,115.06,115.29,2963500,0
+FISV.US,D,20230609,000000,115.81,117.25,115.02,116.82,2635900,0
+FISV.US,D,20230612,000000,117.05,117.77,116.64,117.63,3573019,0
+FISV.US,D,20230613,000000,117.91,119.01,117.67,118.76,3709600,0
+FISV.US,D,20230614,000000,119.45,121.49,119.33,120,4561626,0
+FISV.US,D,20230615,000000,118.86,120.94,118.45,120.35,3082944,0
+FISV.US,D,20230616,000000,120.73,120.86,119.4,119.96,6420131,0
+FISV.US,D,20230620,000000,118.91,120.29,118.9,119.57,2530348,0
+FISV.US,D,20230621,000000,119.01,120.53,118.39,120.03,2227042,0
+FISV.US,D,20230622,000000,119.8,120.55,119.15,120.54,1666300,0
+FISV.US,D,20230623,000000,120.01,120.9,119,120.49,4278353,0
+FISV.US,D,20230626,000000,120.03,121.715,119.69,120.16,2302114,0
+FISV.US,D,20230627,000000,120.51,122.43,120.15,122.4,2593491,0
+FISV.US,D,20230628,000000,122.72,123.81,122.5,122.95,2940213,0
+FISV.US,D,20230629,000000,123.01,124.15,123.01,124.05,2561626,0
+FISV.US,D,20230630,000000,124.91,126.55,124.675,126.15,3083942,0
+FISV.US,D,20230703,000000,125.69,126.16,125.28,125.95,1395604,0
+FISV.US,D,20230705,000000,125.28,125.94,124.16,124.9,3508961,0
+FISV.US,D,20230706,000000,123.99,125.75,123.44,125.39,2260349,0
+FISV.US,D,20230707,000000,124.66,125.825,124.52,125.2,2004562,0
+FISV.US,D,20230710,000000,125.51,127.09,125.11,126.89,2588908,0
+FISV.US,D,20230711,000000,126.93,127.66,126.53,126.99,1903518,0
+FISV.US,D,20230712,000000,128,128.03,126.99,127.57,2212260,0
+FISV.US,D,20230713,000000,127.395,128.85,127.395,128.68,2366089,0
+FISV.US,D,20230714,000000,128.48,128.69,127.53,128,1829522,0
+FISV.US,D,20230717,000000,127.9,129.15,127.28,128.51,1822651,0
+FISV.US,D,20230718,000000,128.22,129.5,127.026,129.32,2063011,0
+FISV.US,D,20230719,000000,129.235,129.39,127.6,127.63,3417689,0
+FISV.US,D,20230720,000000,128.11,129.56,127.6,129.38,2625665,0
+FISV.US,D,20230721,000000,129.74,130.25,128.5,128.53,2409008,0
+FISV.US,D,20230724,000000,129.36,130.16,128.91,129.75,2706807,0
+FISV.US,D,20230725,000000,129.42,130.74,128.82,130.06,3114403,0
+FISV.US,D,20230726,000000,124.74,128.39,122.6,127.3,4829349,0
+FISV.US,D,20230727,000000,128.07,128.07,122.93,123.51,3923897,0
+FISV.US,D,20230728,000000,124.67,125.1299,123.745,124.99,3294139,0
+FISV.US,D,20230731,000000,125.66,126.54,125.355,126.21,2811193,0
+FISV.US,D,20230801,000000,125.96,127.23,125.3,126.97,2064410,0
+FISV.US,D,20230802,000000,126.2,126.89,124.43,124.56,2205958,0
+FISV.US,D,20230803,000000,124.25,125.555,123.95,125.18,1784057,0
+FISV.US,D,20230804,000000,124.98,125.695,124.1,124.82,1788810,0
+FISV.US,D,20230807,000000,125.58,126.1796,125.08,125.88,1493158,0
+FISV.US,D,20230808,000000,124.82,125.49,124.31,125.2,1553101,0
+FISV.US,D,20230809,000000,125.585,126.32,124.95,125.05,1681358,0
+FISV.US,D,20230810,000000,126.01,126.95,125.72,126.01,1880053,0
+FISV.US,D,20230811,000000,126.01,126.175,124.98,125.59,1338470,0
+FISV.US,D,20230814,000000,125.5,126.3,124.21,124.47,2168838,0
+FISV.US,D,20230815,000000,123.89,124.55,122.945,123.17,1950707,0
+FISV.US,D,20230816,000000,123.48,123.48,121.61,121.78,1994802,0
+FISV.US,D,20230817,000000,122.13,122.29,120.18,120.33,2428210,0
+FISV.US,D,20230818,000000,119.32,120.8,119.32,120.08,2223651,0
+FISV.US,D,20230821,000000,120.09,120.44,118.57,119.09,1767736,0
+FISV.US,D,20230822,000000,119.6,119.7,118.9,119.26,1631834,0
+FISV.US,D,20230823,000000,119.8,121.02,119.09,120.41,1673826,0
+FISV.US,D,20230824,000000,120.42,121.3,120.21,120.66,2085928,0
+FISV.US,D,20230825,000000,121.34,122.01,120.55,121.48,1894510,0
+FISV.US,D,20230828,000000,122.06,122.83,121.79,122.74,1354164,0
+FISV.US,D,20230829,000000,122.63,123.24,122.12,122.73,1457764,0
+FISV.US,D,20230830,000000,122.51,122.97,121.875,122.59,1765652,0
+FISV.US,D,20230831,000000,122.75,122.97,120.98,121.39,2869748,0
+FISV.US,D,20230901,000000,122.22,123.03,121.51,122.81,1777223,0
+FISV.US,D,20230905,000000,122.78,123.63,121.62,121.81,2119529,0
+FISV.US,D,20230906,000000,121.9,122.975,121.715,122.5,1892621,0
+FISV.US,D,20230907,000000,122.575,123.35,122.15,123.1,2346152,0
+FISV.US,D,20230908,000000,123.26,123.74,121.255,121.6,2263789,0
+FISV.US,D,20230911,000000,121.74,122.45,121.35,121.68,2075907,0
+FISV.US,D,20230912,000000,121.51,122.36,120.95,121.65,2290655,0
+FISV.US,D,20230913,000000,121.41,121.68,120.48,121.3,2596242,0
+FISV.US,D,20230914,000000,121.96,122.595,121.26,122.2,1930850,0
+FISV.US,D,20230915,000000,121.32,122.615,120.92,121.05,5501837,0
+FISV.US,D,20230918,000000,121.05,121.365,120.17,121.2,2077138,0
+FISV.US,D,20230919,000000,121.14,121.34,120.13,120.69,1702837,0
+FISV.US,D,20230920,000000,120.76,121.26,119.57,119.69,1444442,0
+FISV.US,D,20230921,000000,119.04,119.13,116.66,116.72,3260464,0
+FISV.US,D,20230922,000000,116.74,116.95,115.64,116.08,2238646,0
+FISV.US,D,20230925,000000,115.64,116.38,115.46,116.09,1513187,0
+FISV.US,D,20230926,000000,115.28,115.96,114.5,114.56,2147850,0
+FISV.US,D,20230927,000000,114.86,115.405,112.4,113.19,3084264,0
+FISV.US,D,20230928,000000,113.25,113.905,113.01,113.55,2599729,0
+FISV.US,D,20230929,000000,114,114.32,112.53,112.96,2376600,0
+FISV.US,D,20231002,000000,112.09,113.36,111.79,112.85,2289754,0
+FISV.US,D,20231003,000000,111.94,112.165,110.16,111.05,2696886,0
+FISV.US,D,20231004,000000,111.28,113.09,110.42,112.97,3170607,0
+FISV.US,D,20231005,000000,112.73,113.34,111.78,113.15,2613326,0
+FISV.US,D,20231006,000000,113.25,114.95,112.76,114.06,2044546,0
+FISV.US,D,20231009,000000,112.64,114.83,112.64,114.36,2041070,0
+FISV.US,D,20231010,000000,114.52,115.18,113.92,114.65,1673693,0
+FISV.US,D,20231011,000000,114.87,115.48,112.675,113.55,2313948,0
+FISV.US,D,20231012,000000,113.28,113.96,111.95,112.68,1740482,0
+FISV.US,D,20231013,000000,112.47,113.35,111.87,112.48,2067872,0
+FISV.US,D,20231016,000000,113.92,114.12,112.85,113.58,2247695,0
+FISV.US,D,20231017,000000,113.06,115.38,112.81,114.99,3163992,0
+FISV.US,D,20231018,000000,114.85,114.88,112.9,113.08,1990187,0
+FISV.US,D,20231019,000000,112.9,113.83,111.582,111.97,2760859,0
+FISV.US,D,20231020,000000,112.86,113.23,110.26,110.5,3295083,0
+FISV.US,D,20231023,000000,109.9,110.98,109.115,109.61,4488292,0
+FISV.US,D,20231024,000000,113.14,116.79,112.41,115.45,6064130,0
+FISV.US,D,20231025,000000,114.85,117.14,113.92,114.12,5210790,0
+FISV.US,D,20231026,000000,114.09,115.3,113,114.26,4179866,0
+FISV.US,D,20231027,000000,114.14,114.9,112.17,112.46,2953092,0
+FISV.US,D,20231030,000000,113.27,113.61,111.53,112.94,2655664,0
+FISV.US,D,20231031,000000,113.64,114.92,113.11,113.75,2978876,0
+FISV.US,D,20231101,000000,114.08,115.22,113.59,114.93,2387273,0
+FISV.US,D,20231102,000000,115.88,117.87,114.32,117.81,2807481,0
+FISV.US,D,20231103,000000,119.31,120.105,118.7725,119.54,2724830,0
+FISV.US,D,20231106,000000,119.42,119.98,118.78,119.64,1947439,0
+FISV.US,D,20231107,000000,119.78,119.935,118.985,119.21,2340303,0
+FISV.US,D,20231108,000000,119.23,120.72,118.66,120.13,2737203,0
+FISV.US,D,20231109,000000,119.66,119.92,118.42,119.38,2697592,0
+FISV.US,D,20231110,000000,119.95,121.84,119.51,121.51,2093765,0
+FISV.US,D,20231113,000000,121.34,122.2,121.07,121.56,2403562,0
+FISV.US,D,20231114,000000,122.405,123.12,122,122.16,2674103,0
+FISV.US,D,20231115,000000,123.18,125.675,122.15,125.24,4259325,0
+FISV.US,D,20231116,000000,126.64,127.94,124.115,124.83,4478332,0
+FISV.US,D,20231117,000000,125.27,125.51,123.68,124.08,5007185,0
+FISV.US,D,20231120,000000,123.98,124.44,121.865,124.08,3367107,0
+FISV.US,D,20231121,000000,124.5,125.33,124.1101,125.09,2795324,0
+FISV.US,D,20231122,000000,125.53,125.89,125.05,125.45,1843262,0
+FISV.US,D,20231124,000000,125.5,126.27,125.48,125.8,1111237,0
+FISV.US,D,20231127,000000,125.42,126.63,125.42,126.53,2334825,0
+FISV.US,D,20231128,000000,127.02,127.97,126.68,127.47,3003077,0
+FISV.US,D,20231129,000000,127.97,129.76,127.8,129.36,3277455,0
+FISV.US,D,20231130,000000,129.22,130.7,128.4309,130.61,4734054,0
+FISV.US,D,20231201,000000,129.97,131.25,129.64,130.61,2516384,0
+FISV.US,D,20231204,000000,130.11,131.46,129.83,130.35,2466672,0
+FISV.US,D,20231205,000000,130.76,130.99,129.6,130.45,2291860,0
+FISV.US,D,20231206,000000,131,131.7165,130.085,131.09,2613480,0
+FISV.US,D,20231207,000000,131.5,131.55,130.27,131.42,2634404,0
+FISV.US,D,20231208,000000,131.5,132.58,131.46,132.36,2364472,0
+FISV.US,D,20231211,000000,133,134.66,132.45,133.92,3122231,0
+FISV.US,D,20231212,000000,134.01,134.68,133.57,134.49,3076470,0
+FISV.US,D,20231213,000000,134.15,135.36,133.385,135.22,3265767,0
+FISV.US,D,20231214,000000,135.29,136.49,134.26,135.01,5353179,0
+FISV.US,D,20231215,000000,133.65,134.33,132.35,133.01,7200131,0
+FISV.US,D,20231218,000000,133.6,135.2747,132.585,134.49,4164973,0
+FISV.US,D,20231219,000000,134.08,134.77,133.56,134.18,4221796,0
+FISV.US,D,20231220,000000,133.46,134.8,132.675,132.74,2780573,0
+FISV.US,D,20231221,000000,133.14,134.11,132.75,133.21,2036598,0
+FISV.US,D,20231222,000000,134,134.1953,133.12,133.61,2360064,0
+FISV.US,D,20231226,000000,133.43,133.58,132.36,132.59,2149521,0
+FISV.US,D,20231227,000000,132.47,133.25,132.47,133.01,1762876,0
+FISV.US,D,20231228,000000,132.65,133.84,132.65,133.38,1636069,0
+FISV.US,D,20231229,000000,133.41,133.81,132.22,132.84,2021783,0
+FISV.US,D,20240102,000000,132.33,133.67,131.94,133.08,3227824,0
+FISV.US,D,20240103,000000,133.01,133.01,131.41,131.75,3710743,0
+FISV.US,D,20240104,000000,132.16,133.28,131.95,133,2839159,0
+FISV.US,D,20240105,000000,133.21,133.7,132.1502,132.57,2564880,0
+FISV.US,D,20240108,000000,134.3,135.27,133.665,135.23,2453496,0
+FISV.US,D,20240109,000000,134.34,135.28,134.34,135.1,2322699,0
+FISV.US,D,20240110,000000,136,136.48,134.94,135.4,2008954,0
+FISV.US,D,20240111,000000,136.5,136.5,135.13,136.39,2105152,0
+FISV.US,D,20240112,000000,136.99,137.15,136.25,136.92,1963174,0
+FISV.US,D,20240116,000000,136.3,137.25,135.97,137,2702907,0
+FISV.US,D,20240117,000000,137,137.99,136.48,137.44,3139533,0
+FISV.US,D,20240118,000000,138,138.71,136.93,137.81,2882857,0
+FISV.US,D,20240119,000000,138.21,139.35,137.65,139.02,3053996,0
+FISV.US,D,20240122,000000,139.525,140.64,139.525,140.52,2082085,0
+FISV.US,D,20240123,000000,140.78,141.01,140.21,140.6,2242499,0
+FISV.US,D,20240124,000000,141.06,141.685,139.74,140,2455250,0
+FISV.US,D,20240125,000000,140.89,141.085,139.79,140.66,2130788,0
+FISV.US,D,20240126,000000,140.56,141.75,140.17,141.34,1972696,0
+FISV.US,D,20240129,000000,140.69,143.12,140.68,142.91,2080233,0
+FISV.US,D,20240130,000000,143.35,144.2,142.62,144.05,2301876,0
+FISV.US,D,20240131,000000,144.41,144.82,141.85,141.87,3091883,0
+FISV.US,D,20240201,000000,142.17,143.98,141.83,143.94,2337318,0
+FISV.US,D,20240202,000000,144.27,145.87,143.485,144.9,2565294,0
+FISV.US,D,20240205,000000,144.46,145.28,143.6,144.15,3297390,0
+FISV.US,D,20240206,000000,141.62,141.89,137.13,141.09,5105375,0
+FISV.US,D,20240207,000000,141.11,143.7699,140.26,142.71,2906444,0
+FISV.US,D,20240208,000000,142.25,143.665,142.14,143.55,2283661,0
+FISV.US,D,20240209,000000,143.38,144.34,142.74,144.23,2095015,0
+FISV.US,D,20240212,000000,144.31,144.86,143.7,144.23,1689617,0
+FISV.US,D,20240213,000000,143.7,144.35,142.47,143.58,2116018,0
+FISV.US,D,20240214,000000,144.16,145.21,142.98,144.98,2234226,0
+FISV.US,D,20240215,000000,145.73,148.07,145.4389,148.01,2216246,0
+FISV.US,D,20240216,000000,148.32,148.645,147.31,148.04,2207483,0
+FISV.US,D,20240220,000000,147.95,149.16,147.59,147.93,2542032,0
+FISV.US,D,20240221,000000,147.63,147.88,146.335,147.64,2162549,0
+FISV.US,D,20240222,000000,148.95,150.435,148.57,150.11,1868975,0
+FISV.US,D,20240223,000000,150.19,151.56,149.6,150.76,2178724,0
+FISV.US,D,20240226,000000,149.93,151.72,149.651,150.96,2487669,0
+FISV.US,D,20240227,000000,150.44,151.08,149.67,150.65,1858949,0
+FISV.US,D,20240228,000000,150.79,151.97,146.01,147.95,5774622,0
+FISV.US,D,20240229,000000,148.59,149.97,147.47,149.27,4807471,0
+FISV.US,D,20240301,000000,149.6,151.14,149.38,150.35,2169656,0
+FISV.US,D,20240304,000000,150.13,150.89,149.11,149.99,2162686,0
+FISV.US,D,20240305,000000,150.21,151.36,149.66,149.95,2255443,0
+FISV.US,D,20240306,000000,150.51,151.5,149.915,150.64,1918085,0
+FISV.US,D,20240307,000000,151.37,152.19,149.86,150.27,2106200,0
+FISV.US,D,20240308,000000,150.21,151.8,149.95,151.24,1919126,0
+FISV.US,D,20240311,000000,151.45,151.82,149.135,149.74,2879494,0
+FISV.US,D,20240312,000000,150.08,151.26,149.78,150.65,1937668,0
+FISV.US,D,20240313,000000,150.3,151.72,149.75,151.05,2784825,0
+FISV.US,D,20240314,000000,151.66,151.97,149.26,149.94,2703398,0
+FISV.US,D,20240315,000000,148.3,150.76,148.19,149.63,3408153,0
+FISV.US,D,20240318,000000,150.07,152.42,150.07,152.15,2211136,0
+FISV.US,D,20240319,000000,152.38,154.52,152,154.31,3068890,0
+FISV.US,D,20240320,000000,154,155.615,153.43,155.49,2296227,0
+FISV.US,D,20240321,000000,155.98,156.86,155.48,156.36,3021175,0
+FISV.US,D,20240322,000000,156.5,157.33,155.96,156.29,2532995,0
+FISV.US,D,20240325,000000,156.24,156.91,155.66,156.78,2272226,0
+FISV.US,D,20240326,000000,157.26,158.78,157.1,158.67,3465147,0
+FISV.US,D,20240327,000000,159.25,159.9,157.8,159.33,2382919,0
+FISV.US,D,20240328,000000,159.67,159.99,158.875,159.82,2751422,0
+FISV.US,D,20240401,000000,159.74,159.92,158.41,158.57,1865992,0
+FISV.US,D,20240402,000000,158.57,159.75,157.53,158.27,1920350,0
+FISV.US,D,20240403,000000,158.48,159.35,157.68,157.68,2067053,0
+FISV.US,D,20240404,000000,158.6,159.13,154.77,154.91,2600090,0
+FISV.US,D,20240405,000000,155.86,157.84,155.13,157.38,1691821,0
+FISV.US,D,20240408,000000,157.34,158.27,156.72,157.85,1998603,0
+FISV.US,D,20240409,000000,158.23,158.39,154.36,155.38,1889121,0
+FISV.US,D,20240410,000000,153.71,155.1257,153.5063,153.78,1733804,0
+FISV.US,D,20240411,000000,153.6,154.45,152.01,153.59,1763365,0
+FISV.US,D,20240412,000000,152.44,153.35,150.655,151.2,2118392,0
+FISV.US,D,20240415,000000,152.72,153.015,148.16,148.19,2275670,0
+FISV.US,D,20240416,000000,148.61,149.16,146.06,146.4,3294098,0
+FISV.US,D,20240417,000000,147.6,148.74,146.93,147.1,2949247,0
+FISV.US,D,20240418,000000,146.5,147.88,146.305,146.91,1989629,0
+FISV.US,D,20240419,000000,147.01,148.66,145.98,148.61,2515094,0
+FISV.US,D,20240422,000000,149.28,149.77,148,148.8,2773124,0
+FISV.US,D,20240423,000000,159.23,159.56,153.52,155.39,5334751,0
+FISV.US,D,20240424,000000,155.44,155.88,151.9,152.25,2487304,0
+FISV.US,D,20240425,000000,151.64,153.52,150.32,153.29,3049955,0
+FISV.US,D,20240426,000000,153.1,156.92,152.72,155.89,3196489,0
+FISV.US,D,20240429,000000,156,156.38,153.435,154.32,1940779,0
+FISV.US,D,20240430,000000,153.36,153.95,152.18,152.67,2730169,0
+FISV.US,D,20240501,000000,152.1,152.66,148.755,148.86,3248496,0
+FISV.US,D,20240502,000000,149.85,149.85,148.43,149.17,2572284,0
+FISV.US,D,20240503,000000,149.01,149.51,147.725,149.22,2942846,0
+FISV.US,D,20240506,000000,149.6,150.66,149.35,150.59,2132449,0
+FISV.US,D,20240507,000000,150.71,153.14,150.61,153.04,1964416,0
+FISV.US,D,20240508,000000,152.9,153.61,152.03,153.29,2221493,0
+FISV.US,D,20240509,000000,153.19,154.78,153.135,154.67,2408084,0
+FISV.US,D,20240510,000000,155.38,155.53,154.2,154.22,2055296,0
+FISV.US,D,20240513,000000,154.85,155.23,152.4,153.22,2067398,0
+FISV.US,D,20240514,000000,153.48,154.25,152.6,153.68,1993235,0
+FISV.US,D,20240515,000000,153.73,155.66,153.73,155.01,1692587,0
+FISV.US,D,20240516,000000,155,155.75,152.71,152.84,2914356,0
+FISV.US,D,20240517,000000,153.5,153.5,151.925,152.71,3093991,0
+FISV.US,D,20240520,000000,152.72,153.05,150.76,151.34,1777059,0
+FISV.US,D,20240521,000000,151.08,153.26,150.27,152.77,2101294,0
+FISV.US,D,20240522,000000,152.88,153.205,151.87,152.57,1446001,0
+FISV.US,D,20240523,000000,152.83,152.92,149.9,150.2,1612903,0
+FISV.US,D,20240524,000000,150.89,151.26,149.83,150.34,1579942,0
+FISV.US,D,20240528,000000,149.77,150.765,147.57,148.42,2217594,0
+FISV.US,D,20240529,000000,147.11,148.3,146.71,147.82,2252707,0
+FISV.US,D,20240530,000000,147.98,148.68,146.8,147.88,1821117,0
+FISV.US,D,20240531,000000,147.8,149.86,146.79,149.76,3582696,0
+FISV.US,D,20240603,000000,149.48,150.05,146.76,148.47,2571904,0
+FISV.US,D,20240604,000000,147.66,148.8,147.52,147.99,2111813,0
+FISV.US,D,20240605,000000,148.74,150.03,147.84,149.31,1947485,0
+FISV.US,D,20240606,000000,149.36,151.36,148.88,150.56,1771274,0
+FISV.US,D,20240607,000000,150.79,152.18,150.4165,151.42,1835543,0
+FISV.US,D,20240610,000000,150.34,150.4,148.1,149.6,2375089,0
+FISV.US,D,20240611,000000,149.08,149.15,147.38,148,2556687,0
+FISV.US,D,20240612,000000,150.62,150.675,147.68,148.02,2420223,0
+FISV.US,D,20240613,000000,147.66,148.31,146.25,148.26,2025908,0
+FISV.US,D,20240614,000000,147.45,149.25,146.97,148.94,2374240,0
+FISV.US,D,20240617,000000,148.27,150.08,147.46,149.73,2140671,0
+FISV.US,D,20240618,000000,150.46,150.58,148.18,149.49,2461400,0
+FISV.US,D,20240620,000000,148.99,150.56,148.42,149.94,2653378,0
+FISV.US,D,20240621,000000,150.41,151.12,148.68,149.79,6996585,0
+FISV.US,D,20240624,000000,149.7,151.82,149.1,150.27,2073276,0
+FISV.US,D,20240625,000000,150.4,150.69,148.535,148.88,2333488,0
+FISV.US,D,20240626,000000,147.74,150.05,147.74,149.75,2662005,0
+FISV.US,D,20240627,000000,150.02,150.23,148.36,149.08,2330563,0
+FISV.US,D,20240628,000000,149.64,149.64,147.94,149.04,3926039,0
+FISV.US,D,20240701,000000,149.55,150.07,147.05,147.14,1572842,0
+FISV.US,D,20240702,000000,146.77,149.46,146.77,149.39,1480427,0
+FISV.US,D,20240703,000000,149.42,149.97,148.16,148.79,1142575,0
+FISV.US,D,20240705,000000,149.08,150.57,148.13,150.51,1684544,0
+FISV.US,D,20240708,000000,150,151.2799,149.71,150.98,2461056,0
+FISV.US,D,20240709,000000,150.96,151.97,150.18,151.09,1917940,0
+FISV.US,D,20240710,000000,150.86,150.94,146.46,148.89,2570974,0
+FISV.US,D,20240711,000000,149.24,151.46,148.58,151.25,2087333,0
+FISV.US,D,20240712,000000,151.88,154.44,151.585,153.2,2657550,0
+FISV.US,D,20240715,000000,154.19,155.7618,153.77,155.39,1915148,0
+FISV.US,D,20240716,000000,155.81,157.44,155.295,157.14,2261714,0
+FISV.US,D,20240717,000000,157.06,158.62,157.04,157.96,3100550,0
+FISV.US,D,20240718,000000,157.74,159.95,157.05,157.69,2965639,0
+FISV.US,D,20240719,000000,158.39,158.81,155.55,156.04,2631527,0
+FISV.US,D,20240722,000000,157.04,158.76,156.35,158.63,1916003,0
+FISV.US,D,20240723,000000,158.13,159.21,157.123,157.22,3494202,0
+FISV.US,D,20240724,000000,160,161.7259,158.76,161.16,5170577,0
+FISV.US,D,20240725,000000,161.6,162.47,155.96,156.01,5358448,0
+FISV.US,D,20240726,000000,156.99,160.16,156.89,159.94,3345301,0
+FISV.US,D,20240729,000000,160.5,163.91,160.205,162.71,2350399,0
+FISV.US,D,20240730,000000,163.74,164.465,162.51,163.11,1660326,0
+FISV.US,D,20240731,000000,163.58,164.54,162.9803,163.57,2077132,0
+FISV.US,D,20240801,000000,164.17,165.5566,161.11,161.39,3070649,0
+FISV.US,D,20240802,000000,160.07,161.01,157.5,158.92,3082216,0
+FISV.US,D,20240805,000000,157.46,159.67,154.17,154.77,3614783,0
+FISV.US,D,20240806,000000,155.49,159.39,154.635,157.34,2760928,0
+FISV.US,D,20240807,000000,159.01,160.84,155.96,156.22,2318138,0
+FISV.US,D,20240808,000000,156.89,160.44,156.41,160.15,1787075,0
+FISV.US,D,20240809,000000,159.95,161.77,159.34,161.59,1576019,0
+FISV.US,D,20240812,000000,162,162.92,160.49,161.1,2529895,0
+FISV.US,D,20240813,000000,161.25,162.575,160.85,162.46,2203938,0
+FISV.US,D,20240814,000000,162.25,164.35,162.02,164.03,1447598,0
+FISV.US,D,20240815,000000,165,165.98,164.16,165.72,1902782,0
+FISV.US,D,20240816,000000,165.47,167.43,165.05,167.32,3799303,0
+FISV.US,D,20240819,000000,167.63,168.41,167.13,167.91,1369991,0
+FISV.US,D,20240820,000000,169.75,169.77,167.03,168.04,1789864,0
+FISV.US,D,20240821,000000,167.41,168.41,166.7,168.33,1819843,0
+FISV.US,D,20240822,000000,168.38,169.21,168.06,168.79,1934070,0
+FISV.US,D,20240823,000000,169.36,169.97,168.44,169.81,2428348,0
+FISV.US,D,20240826,000000,170.05,171.12,169.57,169.85,1518941,0
+FISV.US,D,20240827,000000,169.83,170.655,169,170.17,2005037,0
+FISV.US,D,20240828,000000,170.4,172.6,169.88,171.83,1994294,0
+FISV.US,D,20240829,000000,172.44,173.49,171.71,172.95,1999767,0
+FISV.US,D,20240830,000000,173.31,174.81,172.79,174.6,2373597,0
+FISV.US,D,20240903,000000,174.43,175.47,173.11,173.91,1972098,0
+FISV.US,D,20240904,000000,174.13,174.585,172.7,173.62,2098072,0
+FISV.US,D,20240905,000000,173.98,174.03,171.23,172.51,1893163,0
+FISV.US,D,20240906,000000,172.51,173.51,169.86,170.02,2443937,0
+FISV.US,D,20240909,000000,171.27,173.015,170.665,172.44,2245579,0
+FISV.US,D,20240910,000000,172.85,173.45,170.81,172.4,1597478,0
+FISV.US,D,20240911,000000,171.48,171.6716,167.66,171.02,2275414,0
+FISV.US,D,20240912,000000,171.5,173.88,171.35,173.63,2127570,0
+FISV.US,D,20240913,000000,174,175.48,173.845,174.89,1844275,0
+FISV.US,D,20240916,000000,175.56,176.48,174.6,175.35,1584353,0
+FISV.US,D,20240917,000000,175.47,176.335,174.43,175.3,1568485,0
+FISV.US,D,20240918,000000,175.61,176.76,174.605,175.23,1774860,0
+FISV.US,D,20240919,000000,176.88,178.89,175.71,178.78,3140788,0
+FISV.US,D,20240920,000000,178.18,178.25,176.17,177.61,6022201,0
+FISV.US,D,20240923,000000,179,179.53,177.65,179.31,1822152,0
+FISV.US,D,20240924,000000,178.23,178.95,176.01,177.35,2329319,0
+FISV.US,D,20240925,000000,177.51,178.41,174.21,176.8,2311488,0
+FISV.US,D,20240926,000000,177.15,177.79,175.98,177.4,2584968,0
+FISV.US,D,20240927,000000,177.4,179.385,176.91,178.38,2950197,0
+FISV.US,D,20240930,000000,178.055,179.95,177.52,179.65,2140842,0
+FISV.US,D,20241001,000000,180.24,181.88,178.995,181.31,2140313,0
+FISV.US,D,20241002,000000,181.63,182.56,180.61,182.45,2296505,0
+FISV.US,D,20241003,000000,182.31,183.56,181.87,183.36,1974264,0
+FISV.US,D,20241004,000000,184.47,185.51,182.87,185.42,1859528,0
+FISV.US,D,20241007,000000,185.42,186.26,183.94,184.98,2579636,0
+FISV.US,D,20241008,000000,186.64,188.85,185.72,187.94,2393774,0
+FISV.US,D,20241009,000000,188.18,188.42,187.15,187.74,2426259,0
+FISV.US,D,20241010,000000,187.67,188.52,187.1302,187.99,1853581,0
+FISV.US,D,20241011,000000,188.85,191.225,188.43,190.35,1970527,0
+FISV.US,D,20241014,000000,191.22,193.39,190.6,193.23,2200833,0
+FISV.US,D,20241015,000000,194.23,195.83,193.29,194.02,3223554,0
+FISV.US,D,20241016,000000,193.96,197.89,193.02,197.7,2611713,0
+FISV.US,D,20241017,000000,198.47,198.86,195.52,195.74,3687248,0
+FISV.US,D,20241018,000000,197.12,198.315,195.53,197.29,3463499,0
+FISV.US,D,20241021,000000,196.88,197.67,195.65,197.17,3011993,0
+FISV.US,D,20241022,000000,191.93,199.87,188.94,199.67,4479198,0
+FISV.US,D,20241023,000000,199.75,203,199.58,202.36,3577311,0
+FISV.US,D,20241024,000000,202.52,204.5,202.01,203.29,2032829,0
+FISV.US,D,20241025,000000,203.43,203.7,199.23,199.52,2436675,0
+FISV.US,D,20241028,000000,200.44,201.715,200.01,201.42,1993592,0
+FISV.US,D,20241029,000000,201.51,202.66,200.64,200.91,1915449,0
+FISV.US,D,20241030,000000,201.22,202.37,199.035,199.81,2719246,0
+FISV.US,D,20241031,000000,199.83,201.62,197.89,197.9,2261322,0
+FISV.US,D,20241101,000000,198.28,202.88,197.94,202.05,4239704,0
+FISV.US,D,20241104,000000,202.45,202.96,200.3,200.82,2026683,0
+FISV.US,D,20241105,000000,200.29,203.32,198.35,203.02,2718972,0
+FISV.US,D,20241106,000000,210.31,211.98,204.875,211.2,3808883,0
+FISV.US,D,20241107,000000,210.35,210.94,207.795,208.87,2084922,0
+FISV.US,D,20241108,000000,210.38,212.84,209.18,210.7,1761528,0
+FISV.US,D,20241111,000000,212.72,215.45,212.56,214.86,2353368,0
+FISV.US,D,20241112,000000,214.06,215.25,213.5,214.06,1805977,0
+FISV.US,D,20241113,000000,213.45,215.5,213.13,213.18,2096815,0
+FISV.US,D,20241114,000000,213.25,214.45,210.11,210.85,2283631,0
+FISV.US,D,20241115,000000,208.8857,211.24,208.8857,210.92,2279330,0
+FISV.US,D,20241118,000000,211.01,213.28,210.57,212.74,1748885,0
+FISV.US,D,20241119,000000,212.15,216.93,211.65,215.12,2609779,0
+FISV.US,D,20241120,000000,216.89,218.18,215.06,217.94,2828196,0
+FISV.US,D,20241121,000000,217.885,219.11,217.21,217.41,2832341,0
+FISV.US,D,20241122,000000,217.15,222.05,217.15,221.56,2876564,0
+FISV.US,D,20241125,000000,221.15,223.22,219.78,221.76,4340847,0
+FISV.US,D,20241126,000000,222,223.23,221.01,222.45,1868509,0
+FISV.US,D,20241127,000000,219.54,222.26,219.37,220.59,2234422,0
+FISV.US,D,20241129,000000,221.33,222.35,220.7,220.96,1543376,0
+FISV.US,D,20241202,000000,221.4,222.19,217.7411,218.51,2512740,0
+FISV.US,D,20241203,000000,220,220.13,214.91,215.38,3949064,0
+FISV.US,D,20241204,000000,215.15,216.3822,213.24,215.85,3801879,0
+FISV.US,D,20241205,000000,203,208,200.71,204,7613815,0
+FISV.US,D,20241206,000000,205.29,207.56,204.6901,207.28,3642676,0
+FISV.US,D,20241209,000000,207.13,207.57,202.72,202.89,3985435,0
+FISV.US,D,20241210,000000,202.6,203.28,200.52,201.54,3582157,0
+FISV.US,D,20241211,000000,202.575,205.035,201.65,203.96,2720419,0
+FISV.US,D,20241212,000000,203.88,205.22,203.18,204.85,2316508,0
+FISV.US,D,20241213,000000,206.85,206.85,203.86,204.66,2536167,0
+FISV.US,D,20241216,000000,205.505,206.25,202.93,203.38,3181522,0
+FISV.US,D,20241217,000000,202.5,204.71,201.95,204.15,3547123,0
+FISV.US,D,20241218,000000,205.16,208.28,201.61,201.76,3396511,0
+FISV.US,D,20241219,000000,203.245,205.64,201.99,202.26,3310458,0
+FISV.US,D,20241220,000000,201.66,206.68,201.45,206.05,6792078,0
+FISV.US,D,20241223,000000,204.325,206.85,203.58,206.71,1586464,0
+FISV.US,D,20241224,000000,206.285,209.45,206.28,209.45,795811,0
+FISV.US,D,20241226,000000,208.47,210.43,208.38,210.29,1202715,0
+FISV.US,D,20241227,000000,209.215,209.36,206.2,207.95,1426751,0
+FISV.US,D,20241230,000000,205.71,207.41,204.15,206.27,1912851,0
+FISV.US,D,20241231,000000,206.81,207.2643,204.8,205.42,1416897,0
+FISV.US,D,20250102,000000,207,207.85,204.51,205.98,2002709,0
+FISV.US,D,20250103,000000,206.5,208.75,205.585,208.57,1579964,0
+FISV.US,D,20250106,000000,208.57,208.99,205.4,205.63,1823730,0
+FISV.US,D,20250107,000000,206,207.33,203.46,203.82,2711253,0
+FISV.US,D,20250108,000000,204.345,205.74,203.73,205.23,2490879,0
+FISV.US,D,20250110,000000,204.255,204.255,199.58,200.51,3114414,0
+FISV.US,D,20250113,000000,199.705,201.71,199.5201,201.53,1918078,0
+FISV.US,D,20250114,000000,204.05,205.405,203.15,204.47,2680344,0
+FISV.US,D,20250115,000000,206.3,207.01,203.33,204.25,3322798,0
+FISV.US,D,20250116,000000,204.36,207.28,204.3,206.26,2530955,0
+FISV.US,D,20250117,000000,207.8,209.31,206.01,208.58,2598084,0
+FISV.US,D,20250121,000000,210,210.7762,208.6701,208.98,2014268,0
+FISV.US,D,20250122,000000,209.02,209.86,207.62,209.45,1805516,0
+FISV.US,D,20250123,000000,207.36,208.99,204.72,206.49,3297984,0
+FISV.US,D,20250124,000000,206.675,209.43,206.51,208.84,1979595,0
+FISV.US,D,20250127,000000,207.61,213.23,207.48,213.13,2836423,0
+FISV.US,D,20250128,000000,212.715,213.885,210.83,211.72,2419752,0
+FISV.US,D,20250129,000000,211.69,220.26,211.37,212.51,4113489,0
+FISV.US,D,20250130,000000,214.91,218.03,214.015,215.91,2501864,0
+FISV.US,D,20250131,000000,215.82,217.52,215.4,216.04,2180530,0
+FISV.US,D,20250203,000000,214.41,217.47,212.27,216.62,2025485,0
+FISV.US,D,20250204,000000,219.97,219.97,213.11,214.22,3169187,0
+FISV.US,D,20250205,000000,224.41,231.61,221.7,229.53,5443554,0
+FISV.US,D,20250206,000000,229.5,232.25,228.27,231.24,2734134,0
+FISV.US,D,20250207,000000,231.62,233.26,229.785,230.06,2737067,0
+FISV.US,D,20250210,000000,229.5,231.495,229.03,230.65,2907626,0
+FISV.US,D,20250211,000000,229.41,230.59,228.37,229.89,2787979,0
+FISV.US,D,20250212,000000,227.41,229.64,226.3503,227.73,2721571,0
+FISV.US,D,20250213,000000,228.74,230.75,227.29,229.87,2189051,0
+FISV.US,D,20250214,000000,230.75,232.65,230,230.6,2111032,0
+FISV.US,D,20250218,000000,231.71,236.93,230.9375,236.28,5087073,0
+FISV.US,D,20250219,000000,236,237.13,234.36,236.34,2849918,0
+FISV.US,D,20250220,000000,237.325,237.995,234.02,234.43,3688314,0
+FISV.US,D,20250221,000000,234.21,235.24,231.24,232.34,4404370,0
+FISV.US,D,20250224,000000,230,233.33,225.89,232.09,3779632,0
+FISV.US,D,20250225,000000,229.5,233,229.055,232.38,4307612,0
+FISV.US,D,20250226,000000,231.25,234.95,229.43,229.71,4558374,0
+FISV.US,D,20250227,000000,231.505,234.94,230,231.58,2938126,0
+FISV.US,D,20250228,000000,232.485,235.86,231.3745,235.69,3161640,0
+FISV.US,D,20250303,000000,235.435,238.59,234.8,237.79,4041349,0
+FISV.US,D,20250304,000000,235.7,235.7,222.95,223.92,4323495,0
+FISV.US,D,20250305,000000,224.5,226.8099,222.9601,225.96,2415752,0
+FISV.US,D,20250306,000000,223.08,224.33,218.0126,219.95,3058522,0
+FISV.US,D,20250307,000000,219,220.835,212.85,218.04,4456927,0
+FISV.US,D,20250310,000000,212.52,216.989,211.87,214.62,5614430,0
+FISV.US,D,20250311,000000,215.44,216.3694,212.7901,213.41,4734638,0
+FISV.US,D,20250312,000000,216.68,216.68,209.5921,211.33,3744972,0
+FISV.US,D,20250313,000000,210.7,213.63,208.39,209.45,2659435,0
+FISV.US,D,20250314,000000,210.75,214.99,207.54,214.61,3190486,0
+FISV.US,D,20250317,000000,213.6836,218.85,213.27,218.16,2063864,0
+FISV.US,D,20250318,000000,217.48,218.45,215.8,216.94,2402150,0
+FISV.US,D,20250319,000000,217.385,221.74,216.57,220.35,3475373,0
+FISV.US,D,20250320,000000,219.105,222.68,218.56,221.79,2298889,0
+FISV.US,D,20250321,000000,221.62,221.62,217.345,218.09,3538035,0
+FISV.US,D,20250324,000000,220.43,223.3,219.9416,221.79,1685773,0
+FISV.US,D,20250325,000000,222.495,223.36,221.0651,222.62,1935421,0
+FISV.US,D,20250326,000000,224,224.21,220.81,221.69,1690163,0
+FISV.US,D,20250327,000000,221.39,222.24,218.7,219.18,3964725,0
+FISV.US,D,20250328,000000,218.16,220.38,214.93,216.13,2499797,0
+FISV.US,D,20250331,000000,215.43,221.83,214.28,220.83,4243971,0
+FISV.US,D,20250401,000000,220.5,222.3,217.13,222.01,3372249,0
+FISV.US,D,20250402,000000,221.91,227,221.4,226.15,4440319,0
+FISV.US,D,20250403,000000,218.17,222.62,216.6411,216.9,3705029,0
+FISV.US,D,20250404,000000,209.395,211.28,198.51,198.6,4944164,0
+FISV.US,D,20250407,000000,192.2,202.85,186.666,198.44,5346057,0
+FISV.US,D,20250408,000000,206.565,208.2,191.44,195.59,4478925,0
+FISV.US,D,20250409,000000,192.42,211.63,191.115,210.38,5111881,0
+FISV.US,D,20250410,000000,207.385,208.36,198.435,204.38,3427401,0
+FISV.US,D,20250411,000000,203.32,209.87,200.81,208.14,2784696,0
+FISV.US,D,20250414,000000,210.695,213.645,209.925,212.24,2421059,0
+FISV.US,D,20250415,000000,213.55,215.15,211.4,212.83,2120721,0
+FISV.US,D,20250416,000000,212.605,214.32,208.695,210.11,2351032,0
+FISV.US,D,20250417,000000,209.75,212.58,204.55,208.66,3571294,0
+FISV.US,D,20250421,000000,208.42,209.74,204.34,207.46,2843419,0
+FISV.US,D,20250422,000000,210,214.8,208.5,214.29,2618694,0
+FISV.US,D,20250423,000000,219.5,221.5,216.25,217.1,3563665,0
+FISV.US,D,20250424,000000,193.04,198.68,176.24,176.9,17074759,0
+FISV.US,D,20250425,000000,181.15,182.0732,177.33,177.53,7894688,0
+FISV.US,D,20250428,000000,178.985,183.44,176.495,178.03,4925051,0
+FISV.US,D,20250429,000000,177.635,185.7,177.635,185.29,5115096,0
+FISV.US,D,20250430,000000,182.78,185.28,180,184.57,3471933,0
+FISV.US,D,20250501,000000,183.715,185.04,182.29,183.02,2955039,0
+FISV.US,D,20250502,000000,185,187.035,182.91,184.37,3723874,0
+FISV.US,D,20250505,000000,183.89,186.74,181.75,185.5,2376396,0
+FISV.US,D,20250506,000000,183.7,186.83,183.16,184.95,2519840,0
+FISV.US,D,20250507,000000,186.05,186.39,181.97,182.19,3483161,0
+FISV.US,D,20250508,000000,183.725,184.88,180.89,181.39,6664849,0
+FISV.US,D,20250509,000000,181.74,184.55,180.88,184.07,3881976,0
+FISV.US,D,20250512,000000,187.23,187.55,184.92,186.82,3096580,0
+FISV.US,D,20250513,000000,188.44,191.91,187.9,191,4664579,0
+FISV.US,D,20250514,000000,190.61,191.28,187.34,189.86,3791396,0
+FISV.US,D,20250515,000000,189.32,190.86,157.35,159.13,23336305,0
+FISV.US,D,20250516,000000,159.5,167.99,159.5,166.66,11453581,0
+FISV.US,D,20250519,000000,165.88,169.32,165.75,169.14,5835088,0
+FISV.US,D,20250520,000000,168.625,169.73,165.54,165.87,5133793,0
+FISV.US,D,20250521,000000,166.93,167.6999,162.16,162.22,6022793,0
+FISV.US,D,20250522,000000,162,163,160.9,161.34,5427826,0
+FISV.US,D,20250523,000000,159.17,160.9452,158.56,159.34,8355739,0
+FISV.US,D,20250527,000000,161.3,161.75,159.37,160.14,8278020,0
+FISV.US,D,20250528,000000,159.54,160.78,156.3,160.74,6227840,0
+FISV.US,D,20250529,000000,161.12,161.54,158.51,159.62,8233908,0
+FISV.US,D,20250530,000000,159.03,162.83,159,162.79,11958332,0
+FISV.US,D,20250602,000000,161.76,162.34,159.88,162,6515145,0
+FISV.US,D,20250603,000000,161.52,162.205,157.57,162.11,7628725,0
+FISV.US,D,20250604,000000,163,164.69,161.95,164.16,4522050,0
+FISV.US,D,20250605,000000,164.44,165.72,163.6601,165.38,4120257,0
+FISV.US,D,20250606,000000,166.215,167.89,165.4,166.71,4271550,0
+FISV.US,D,20250609,000000,167.25,169.66,166.57,166.94,4373335,0
+FISV.US,D,20250610,000000,166.5,169.56,166.32,168.81,3872109,0
+FISV.US,D,20250611,000000,168.22,168.84,166.325,168.07,3347782,0
+FISV.US,D,20250612,000000,167.74,168.245,166.49,168.02,2352003,0
+FISV.US,D,20250613,000000,164.65,166,162.3801,163.02,3499785,0
+FISV.US,D,20250616,000000,163.745,165.77,163.38,164.89,3074274,0
+FISV.US,D,20250617,000000,164.17,165.3448,163.27,163.44,2957935,0
+FISV.US,D,20250618,000000,163.58,164.2,159.76,161.36,5641033,0
+FISV.US,D,20250620,000000,162.31,164.58,161.78,163.38,8513772,0
+FISV.US,D,20250623,000000,169.04,170.74,166.5,170.54,7169784,0
+FISV.US,D,20250624,000000,177,177.36,171.68,172.66,6884865,0
+FISV.US,D,20250625,000000,174.745,174.745,170.2,170.36,4125585,0
+FISV.US,D,20250626,000000,170.66,171.56,169.35,171.36,3052892,0
+FISV.US,D,20250627,000000,171.65,173.5,170.68,172.33,3934972,0
+FISV.US,D,20250630,000000,173.25,173.5,171.06,172.41,3289133,0
+FISV.US,D,20250701,000000,171.55,173.09,170.8,172.68,3152022,0
+FISV.US,D,20250702,000000,172.57,173.5,170.545,172.45,2784759,0
+FISV.US,D,20250703,000000,173.43,175.79,172.78,175.55,2211394,0
+FISV.US,D,20250707,000000,175.22,175.92,172.6,173.31,2964497,0
+FISV.US,D,20250708,000000,172.9,173.5,168.66,170.42,3965387,0
+FISV.US,D,20250709,000000,171.18,171.77,169.7895,170.95,3324085,0
+FISV.US,D,20250710,000000,170.71,171.075,168.535,169.7,4338383,0
+FISV.US,D,20250711,000000,168.98,169.745,164.05,165.52,6294547,0
+FISV.US,D,20250714,000000,166.51,168.9299,165.38,167,4080380,0
+FISV.US,D,20250715,000000,166.465,167.025,164.22,164.42,4376441,0
+FISV.US,D,20250716,000000,164.83,165.94,164.09,165.71,3564841,0
+FISV.US,D,20250717,000000,166.175,167.8,166,167.35,5478324,0
+FISV.US,D,20250718,000000,167.75,168.015,165.66,165.74,3994345,0
+FISV.US,D,20250721,000000,166.86,167.07,164.89,165.46,4710458,0
+FISV.US,D,20250722,000000,165.5,167.39,164.61,165.98,4729671,0
+FISV.US,D,20250723,000000,137,143.25,128.22,143,29008090,0
+FISV.US,D,20250724,000000,143.31,144.18,139.25,140.08,12905006,0
+FISV.US,D,20250725,000000,141,142.15,138.39,142.03,7783801,0
+FISV.US,D,20250728,000000,142.13,144.05,139.25,139.94,7907054,0
+FISV.US,D,20250729,000000,140.25,142.64,140.06,142.5,6644546,0
+FISV.US,D,20250730,000000,141.62,142.83,139.91,140.85,5181085,0
+FISV.US,D,20250731,000000,138.9008,141.3799,138.76,138.94,5669300,0
+FISV.US,D,20250801,000000,138.5,138.81,134.825,135.33,5451759,0
+FISV.US,D,20250804,000000,135.21,136.5,134.38,136.15,4981683,0
+FISV.US,D,20250805,000000,136.26,136.695,133.81,134.28,5427775,0
+FISV.US,D,20250806,000000,134.5,136.47,134.01,134.04,5699917,0
+FISV.US,D,20250807,000000,134.6,135.4499,131.06,132.7,6307200,0
+FISV.US,D,20250808,000000,133.53,134.43,131.65,133.24,3928110,0
+FISV.US,D,20250811,000000,133.68,135.2,131.64,132.22,3477321,0
+FISV.US,D,20250812,000000,132.43,133.3,131.815,132.32,3002936,0
+FISV.US,D,20250813,000000,132.59,135.29,132.22,134.29,4260127,0
+FISV.US,D,20250814,000000,134.05,134.73,132.67,134.62,4159248,0
+FISV.US,D,20250815,000000,135.53,137.86,135.01,136.7,4221642,0
+FISV.US,D,20250818,000000,136.65,137.65,135.51,137.06,3793700,0
+FISV.US,D,20250819,000000,137.66,140.21,137.06,139.11,4669973,0
+FISV.US,D,20250820,000000,139.03,140.42,138.11,139.96,3749804,0
+FISV.US,D,20250821,000000,139.3,140.19,137.815,140,3596073,0
+FISV.US,D,20250822,000000,139.7,140.09,136.79,139.68,6163121,0
+FISV.US,D,20250825,000000,139.1876,139.94,137.04,137.26,2783180,0
+FISV.US,D,20250826,000000,137,138.2,136.72,137.88,4108456,0
+FISV.US,D,20250827,000000,137.565,138.67,137.39,137.98,3615276,0
+FISV.US,D,20250828,000000,138.47,138.47,136.2366,137.65,3853868,0
+FISV.US,D,20250829,000000,137.8,138.85,137.43,138.18,3769837,0
+FISV.US,D,20250902,000000,137.51,138.49,134.03,136.78,4914037,0
+FISV.US,D,20250903,000000,137.075,137.7,135.9609,136.77,3329432,0
+FISV.US,D,20250904,000000,136.485,136.7505,135.2397,136.18,3337061,0
+FISV.US,D,20250905,000000,136.42,138.62,134.25,135.05,3575191,0
+FISV.US,D,20250908,000000,134.6,135.39,132.465,135.21,5130166,0
+FISV.US,D,20250909,000000,135.605,136.43,134.69,136.41,4124168,0
+FISV.US,D,20250910,000000,136,136.6,131.955,132.14,4828868,0
+FISV.US,D,20250911,000000,132.81,136.14,132.5925,135.7,3859098,0
+FISV.US,D,20250912,000000,135.6,135.7999,134.28,134.32,2913499,0
+FISV.US,D,20250915,000000,135.12,135.88,132.57,132.65,2969900,0
+FISV.US,D,20250916,000000,131.5,133.9475,130.76,132.75,3374262,0
+FISV.US,D,20250917,000000,133.3425,135.585,133.2398,134.18,3042919,0
+FISV.US,D,20250918,000000,135.15,135.32,132.4,132.87,3239378,0
+FISV.US,D,20250919,000000,133.37,133.37,131.39,131.8,10594018,0
+FISV.US,D,20250922,000000,130.83,131.97,128.75,130.48,7526804,0
+FISV.US,D,20250923,000000,130.75,131.7208,128.81,129.82,7440571,0
+FISV.US,D,20250924,000000,130.445,130.855,129.49,130.59,6231260,0
+FISV.US,D,20250925,000000,130.03,130.7653,128.08,128.66,4520000,0
+FISV.US,D,20250926,000000,128.8,130.58,128.5737,129.56,3202463,0
+FISV.US,D,20250929,000000,129.7,130.64,128.6,130.45,3990498,0
+FISV.US,D,20250930,000000,130.16,130.4,127.41,128.93,4764307,0
+FISV.US,D,20251001,000000,128.64,129.6446,124.89,126.09,5073517,0
+FISV.US,D,20251002,000000,126.09,127.735,125.01,125.76,5563825,0
+FISV.US,D,20251003,000000,126.255,129.85,126.13,127.56,4431972,0
+FISV.US,D,20251006,000000,128,128.24,125,125.05,5773038,0
+FISV.US,D,20251007,000000,125.67,128.35,125.51,126.69,4196363,0
+FISV.US,D,20251008,000000,126.985,127.86,125.72,126.51,3233566,0
+FISV.US,D,20251009,000000,126.92,127.6899,125.345,125.96,3554941,0
+FISV.US,D,20251010,000000,126.3,126.35,122.62,122.63,4497608,0
+FISV.US,D,20251013,000000,122.62,123.5565,121.93,122.55,3518768,0
+FISV.US,D,20251014,000000,121.78,124.53,121.4,124.12,3923860,0
+FISV.US,D,20251015,000000,124.18,125.165,120.79,121.11,4927603,0
+FISV.US,D,20251016,000000,120.69,121.68,117.84,118,5394702,0
+FISV.US,D,20251017,000000,118,121.82,117.86,121.65,4315878,0
+FISV.US,D,20251020,000000,122.8671,124.78,121.89,124.14,3958319,0
+FISV.US,D,20251021,000000,123.87,126.72,123.8,126.07,3086831,0
+FISV.US,D,20251022,000000,125.86,126.7,124.46,125.25,3953648,0
+FISV.US,D,20251023,000000,125.29,125.637,123.5,123.96,2454390,0
+FISV.US,D,20251024,000000,125.31,126.23,124.855,125.17,2840906,0
+FISV.US,D,20251027,000000,126.3,126.8,124.935,126.54,3809938,0
+FISV.US,D,20251028,000000,126.73,128.78,125.8,126.17,5802797,0
+FISV.US,D,20251029,000000,71.36,76.645,66.58,70.6,103454150,0
+FISV.US,D,20251030,000000,68.86,70.1,64.52,65.19,63794834,0
+FISV.US,D,20251031,000000,65.71,68,65.13,66.69,30157021,0
+FISV.US,D,20251103,000000,66.26,67.48,64.6601,65.14,22480465,0
+FISV.US,D,20251104,000000,64.64,66.22,63.71,64.45,16559511,0
+FISV.US,D,20251105,000000,63.81,64.87,63.5,64,15622957,0
+FISV.US,D,20251106,000000,63.755,64,61.33,61.63,17566204,0
+FISV.US,D,20251107,000000,60.95,63.84,60.95,63.7,14163908,0
+FISV.US,D,20251110,000000,63.91,64.18,62.67,63.8,8431560,0
+FISV.US,D,20251111,000000,63.6,64.475,62.841,64.26,5512700,0
+FISV.US,D,20251112,000000,64.2,64.87,63.11,64.38,6244600,0
+FISV.US,D,20251113,000000,64.85,66.95,64.3701,64.53,9274509,0
+FISV.US,D,20251114,000000,64,64.15,63.02,63.42,5596494,0
+FISV.US,D,20251117,000000,63.565,64.2,62.41,62.7,5473962,0
+FISV.US,D,20251118,000000,62.16,62.69,61.13,61.34,7240107,0
+FISV.US,D,20251119,000000,61.52,61.98,60.38,61.17,5086125,0
+FISV.US,D,20251120,000000,61.655,62.255,59.72,59.77,7165461,0
+FISV.US,D,20251121,000000,59.9,61.8599,59.56,60.84,8356432,0
+FISV.US,D,20251124,000000,60.36,61.17,59.8001,60.67,10106085,0
+FISV.US,D,20251125,000000,60.67,61.7799,60.55,60.76,6886945,0
+FISV.US,D,20251126,000000,60.84,61.58,60.6,60.8,7883189,0
+FISV.US,D,20251128,000000,61.12,62.4,60.76,61.47,6770459,0
+FISV.US,D,20251201,000000,61.44,63.805,60.455,62.69,11001949,0
+FISV.US,D,20251202,000000,62.86,64.056,61.72,63.24,7088376,0
+FISV.US,D,20251203,000000,64.67,67.72,64.4,66.95,14913184,0
+FISV.US,D,20251204,000000,66.29,66.95,65.27,66.06,7480517,0
+FISV.US,D,20251205,000000,66.1,67.46,66.06,66.28,7187612,0
+FISV.US,D,20251208,000000,66.3,67.45,65.43,65.73,8524999,0
+FISV.US,D,20251209,000000,66.25,66.775,65.67,66.21,5925674,0
+FISV.US,D,20251210,000000,66,66.63,65.57,66.57,10319239,0
+FISV.US,D,20251211,000000,66.505,68.51,66.505,68.16,26056921,0
+FISV.US,D,20251212,000000,68.73,69.35,67.9102,68.75,20182732,0
+FISV.US,D,20251215,000000,69.3,69.43,67.97,68.97,17650084,0
+FISV.US,D,20251216,000000,69.135,69.4,67.175,67.7,19180036,0
+FISV.US,D,20251217,000000,67.7,69.39,67.59,68.33,14524677,0
+FISV.US,D,20251218,000000,68.74,69.25,67.22,68,13085961,0
+FISV.US,D,20251219,000000,68.14,68.685,67.48,67.94,20614500,0
+FISV.US,D,20251222,000000,68.04,69.11,67.97,68.62,6077158,0
+FISV.US,D,20251223,000000,68.39,68.82,67.58,67.72,8820243,0
+FISV.US,D,20251224,000000,67.72,68.1,67.05,67.95,3243899,0
+FISV.US,D,20251226,000000,67.75,67.8,66.94,67.5,3476866,0
+FISV.US,D,20251229,000000,67.39,67.49,66.4,67.28,6639267,0
+FISV.US,D,20251230,000000,67.15,68.59,67.05,67.54,5251902,0
+FISV.US,D,20251231,000000,67.42,67.99,67.155,67.17,4244242,0
+FISV.US,D,20260102,000000,67.53,67.53,65.07,65.59,6039590,0
+FISV.US,D,20260105,000000,65.19,68.03,64.51,66.99,7127370,0
+FISV.US,D,20260106,000000,66.77,68.96,66.77,68.76,6920974,0
+FISV.US,D,20260107,000000,68.91,69.27,67.46,68.71,13040281,0
+FISV.US,D,20260108,000000,68.19,70.41,68.04,69.5,5567550,0
+FISV.US,D,20260109,000000,69.69,70.15,68.77,69.85,5070801,0
+FISV.US,D,20260112,000000,69.44,69.53,67.22,68.2,10700644,0
+FISV.US,D,20260113,000000,68.42,68.62,65.97,66.75,18278376,0
+FISV.US,D,20260114,000000,66.615,67.51,66.42,67.5,16416234,0
+FISV.US,D,20260115,000000,67.69,68.08,66.4665,66.78,10638388,0
+FISV.US,D,20260116,000000,66.575,66.875,66.08,66.29,8288437,0
+FISV.US,D,20260120,000000,65.88,66.16,64.18,64.49,11106257,0
+FISV.US,D,20260121,000000,64.705,66,64.5,65.73,8036954,0
+FISV.US,D,20260122,000000,66.025,67.55,65.99,67.4,7179849,0
+FISV.US,D,20260123,000000,66.91,67.63,66.74,67.56,6234741,0
+FISV.US,D,20260126,000000,67.5,67.905,66.29,67.15,13436299,0
+FISV.US,D,20260127,000000,66.775,66.87,65.3592,66.29,10184968,0
+FISV.US,D,20260128,000000,66.6,66.75,64.62,64.95,7358710,0
+FISV.US,D,20260129,000000,65.4,65.55,63.21,63.43,8011936,0
+FISV.US,D,20260130,000000,63.335,64.052,62.67,63.73,6569073,0
+FISV.US,D,20260202,000000,63.72,63.75,62.65,62.94,6932162,0
+FISV.US,D,20260203,000000,61.29,61.79,57.79,58.12,17142904,0
+FISV.US,D,20260204,000000,57.97,60.31,57.86,59.72,11652386,0
+FISV.US,D,20260205,000000,60.22,60.88,58,58.44,9734378,0
+FISV.US,D,20260206,000000,58.695,60.14,58.52,60,9883359,0
+FISV.US,D,20260209,000000,60,60.95,59.78,60.14,12541954,0
+FISV.US,D,20260210,000000,59.64,63.59,58.62,62.59,13506646,0
+FISV.US,D,20260211,000000,62.66,63.64,62.02,62.11,10305052,0
+FISV.US,D,20260212,000000,62.53,62.75,58.53,58.82,10397979,0
+FISV.US,D,20260213,000000,59.245,60.08,58.57,59.36,12085768,0
+FISV.US,D,20260217,000000,60.72,63.78,60.56,63.45,11408813,0
+FISV.US,D,20260218,000000,63.41,64.4,61.82,63.01,8721881,0
diff --git a/daily/us/nasdaq stocks/1/fitbi.us.txt b/daily/us/nasdaq stocks/1/fitbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f9551db219e820a772857b0a8e7b0133f04ef86
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fitbi.us.txt	
@@ -0,0 +1,3059 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FITBI.US,D,20131219,000000,16.437,16.513,16.345,16.423,243884,0
+FITBI.US,D,20131220,000000,16.513,16.537,16.398,16.537,355594,0
+FITBI.US,D,20131223,000000,16.544,16.644,16.471,16.631,180105,0
+FITBI.US,D,20131224,000000,16.644,16.71,16.59,16.679,69166,0
+FITBI.US,D,20131226,000000,16.644,16.693,16.568,16.598,86274,0
+FITBI.US,D,20131227,000000,16.572,16.644,16.572,16.598,61789,0
+FITBI.US,D,20131230,000000,16.52,16.672,16.52,16.631,103205,0
+FITBI.US,D,20131231,000000,16.614,16.693,16.614,16.66,140142,0
+FITBI.US,D,20140102,000000,16.703,16.74,16.631,16.74,131834,0
+FITBI.US,D,20140103,000000,16.679,16.839,16.679,16.794,148803,0
+FITBI.US,D,20140106,000000,16.806,16.806,16.719,16.77,503624,0
+FITBI.US,D,20140107,000000,16.764,16.878,16.71,16.878,542941,0
+FITBI.US,D,20140108,000000,16.878,16.914,16.806,16.89,390694,0
+FITBI.US,D,20140109,000000,16.89,16.934,16.862,16.899,454135,0
+FITBI.US,D,20140110,000000,16.938,17.114,16.907,17.024,166837,0
+FITBI.US,D,20140113,000000,17.024,17.07,16.934,16.966,235364,0
+FITBI.US,D,20140114,000000,17.001,17.001,16.883,16.96,91568,0
+FITBI.US,D,20140115,000000,16.938,16.971,16.854,16.925,81578,0
+FITBI.US,D,20140116,000000,16.938,16.966,16.883,16.925,157343,0
+FITBI.US,D,20140117,000000,16.883,16.966,16.878,16.96,1886748,0
+FITBI.US,D,20140121,000000,16.934,16.934,16.818,16.865,328059,0
+FITBI.US,D,20140122,000000,16.914,16.914,16.845,16.878,1387549,0
+FITBI.US,D,20140123,000000,16.907,16.907,16.77,16.812,122242,0
+FITBI.US,D,20140124,000000,16.823,16.883,16.758,16.883,721470,0
+FITBI.US,D,20140127,000000,16.823,16.914,16.823,16.907,95288,0
+FITBI.US,D,20140128,000000,16.907,16.918,16.878,16.917,191813,0
+FITBI.US,D,20140129,000000,16.839,16.907,16.829,16.872,1048805,0
+FITBI.US,D,20140130,000000,16.878,16.98,16.847,16.934,719924,0
+FITBI.US,D,20140131,000000,16.933,17.011,16.86,17.011,668326,0
+FITBI.US,D,20140203,000000,16.883,17.011,16.883,16.985,956485,0
+FITBI.US,D,20140204,000000,16.925,17.003,16.865,17.003,279085,0
+FITBI.US,D,20140205,000000,16.907,17.001,16.839,16.966,142700,0
+FITBI.US,D,20140206,000000,17.001,17.011,16.925,17.011,121044,0
+FITBI.US,D,20140207,000000,16.951,17.018,16.943,17.018,189909,0
+FITBI.US,D,20140210,000000,17.047,17.065,17.011,17.047,79727,0
+FITBI.US,D,20140211,000000,17.001,17.07,16.987,17.054,467329,0
+FITBI.US,D,20140212,000000,17.06,17.084,17.003,17.054,41110,0
+FITBI.US,D,20140213,000000,17.054,17.16,17.054,17.153,118024,0
+FITBI.US,D,20140214,000000,17.166,17.204,17.139,17.153,1742337,0
+FITBI.US,D,20140218,000000,17.185,17.307,17.18,17.278,60549,0
+FITBI.US,D,20140219,000000,17.512,17.512,17.245,17.379,423545,0
+FITBI.US,D,20140220,000000,17.316,17.332,17.271,17.332,56929,0
+FITBI.US,D,20140221,000000,17.307,17.365,17.295,17.348,140265,0
+FITBI.US,D,20140224,000000,17.414,17.414,17.18,17.307,108299,0
+FITBI.US,D,20140225,000000,17.332,17.355,17.295,17.355,644397,0
+FITBI.US,D,20140226,000000,17.439,17.545,17.348,17.447,199303,0
+FITBI.US,D,20140227,000000,17.499,17.644,17.348,17.545,960578,0
+FITBI.US,D,20140228,000000,17.76,17.778,17.551,17.699,191455,0
+FITBI.US,D,20140303,000000,17.718,17.864,17.66,17.699,136321,0
+FITBI.US,D,20140304,000000,17.747,17.854,17.67,17.713,1180947,0
+FITBI.US,D,20140305,000000,17.778,17.971,17.533,17.971,348998,0
+FITBI.US,D,20140306,000000,17.984,17.984,17.778,17.854,386079,0
+FITBI.US,D,20140307,000000,17.827,17.978,17.778,17.879,366108,0
+FITBI.US,D,20140310,000000,17.833,17.871,17.618,17.707,103138,0
+FITBI.US,D,20140311,000000,17.67,17.733,17.587,17.654,122069,0
+FITBI.US,D,20140312,000000,17.641,17.725,17.601,17.694,142518,0
+FITBI.US,D,20140313,000000,17.699,17.725,17.587,17.659,35621,0
+FITBI.US,D,20140314,000000,17.647,17.718,17.55,17.632,172726,0
+FITBI.US,D,20140317,000000,17.725,17.732,17.606,17.687,145314,0
+FITBI.US,D,20140318,000000,17.718,17.859,17.664,17.859,180197,0
+FITBI.US,D,20140319,000000,18.013,18.013,17.694,17.794,60477,0
+FITBI.US,D,20140320,000000,17.907,17.907,17.732,17.859,19057,0
+FITBI.US,D,20140321,000000,17.947,17.977,17.754,17.787,195277,0
+FITBI.US,D,20140324,000000,18.022,18.086,17.718,17.725,148945,0
+FITBI.US,D,20140325,000000,17.914,17.914,17.778,17.778,516642,0
+FITBI.US,D,20140326,000000,17.886,17.922,17.795,17.897,401007,0
+FITBI.US,D,20140327,000000,17.941,17.941,17.696,17.832,100240,0
+FITBI.US,D,20140328,000000,17.858,17.972,17.858,17.934,58491,0
+FITBI.US,D,20140331,000000,17.869,18.04,17.869,17.985,44499,0
+FITBI.US,D,20140401,000000,18.01,18.047,17.931,17.931,185837,0
+FITBI.US,D,20140402,000000,17.991,18.032,17.961,18.028,246834,0
+FITBI.US,D,20140403,000000,18.064,18.064,17.906,18.032,16129,0
+FITBI.US,D,20140404,000000,17.991,18.055,17.914,17.968,100545,0
+FITBI.US,D,20140407,000000,18.032,18.032,17.941,18.001,21229,0
+FITBI.US,D,20140408,000000,18.093,18.104,17.961,18.032,102005,0
+FITBI.US,D,20140409,000000,18.117,18.117,17.922,18.076,158853,0
+FITBI.US,D,20140410,000000,18.11,18.143,18.07,18.076,37243,0
+FITBI.US,D,20140411,000000,18.136,18.179,18.001,18.149,8573,0
+FITBI.US,D,20140414,000000,18.273,18.273,18.047,18.047,20383,0
+FITBI.US,D,20140415,000000,18.064,18.13,18.055,18.13,26075,0
+FITBI.US,D,20140416,000000,18.163,18.234,18.076,18.117,61416,0
+FITBI.US,D,20140417,000000,18.163,18.179,17.941,17.941,77521,0
+FITBI.US,D,20140421,000000,18.023,18.023,17.914,17.922,18268,0
+FITBI.US,D,20140422,000000,18.015,18.015,17.893,17.947,99557,0
+FITBI.US,D,20140423,000000,17.979,18.001,17.914,17.914,447988,0
+FITBI.US,D,20140424,000000,17.922,17.922,17.858,17.914,175884,0
+FITBI.US,D,20140425,000000,17.931,18.047,17.922,18.047,77493,0
+FITBI.US,D,20140428,000000,18.023,18.076,18.001,18.028,28315,0
+FITBI.US,D,20140429,000000,18.088,18.088,18.023,18.04,405120,0
+FITBI.US,D,20140430,000000,18.117,18.125,18.063,18.07,49632,0
+FITBI.US,D,20140501,000000,18.11,18.329,18.064,18.292,98900,0
+FITBI.US,D,20140502,000000,18.299,18.334,18.09,18.149,210157,0
+FITBI.US,D,20140505,000000,18.149,18.234,18.117,18.13,32136,0
+FITBI.US,D,20140506,000000,18.136,18.163,18.101,18.136,15856,0
+FITBI.US,D,20140507,000000,18.189,18.189,17.972,18.069,47131,0
+FITBI.US,D,20140508,000000,18.07,18.117,17.755,18.028,299878,0
+FITBI.US,D,20140509,000000,18.047,18.084,18.001,18.084,1184339,0
+FITBI.US,D,20140512,000000,18.125,18.13,18.064,18.064,54968,0
+FITBI.US,D,20140513,000000,18.04,18.109,18.04,18.076,66155,0
+FITBI.US,D,20140514,000000,18.076,18.125,18.076,18.088,1723655,0
+FITBI.US,D,20140515,000000,18.125,18.125,18.064,18.093,179044,0
+FITBI.US,D,20140516,000000,18.136,18.179,18.136,18.172,28090,0
+FITBI.US,D,20140519,000000,18.189,18.251,18.13,18.225,347037,0
+FITBI.US,D,20140520,000000,18.234,18.28,18.197,18.251,128378,0
+FITBI.US,D,20140521,000000,18.334,18.367,18.204,18.238,13034,0
+FITBI.US,D,20140522,000000,18.234,18.258,18.055,18.143,37234,0
+FITBI.US,D,20140523,000000,18.189,18.189,18.064,18.163,21459,0
+FITBI.US,D,20140527,000000,18.185,18.238,18.136,18.217,351882,0
+FITBI.US,D,20140528,000000,18.136,18.225,18.055,18.189,435018,0
+FITBI.US,D,20140529,000000,18.225,18.312,18.101,18.101,2006054,0
+FITBI.US,D,20140530,000000,18.11,18.179,18.11,18.13,65484,0
+FITBI.US,D,20140602,000000,18.185,18.185,17.991,18.07,152103,0
+FITBI.US,D,20140603,000000,18.156,18.156,18.015,18.076,1262738,0
+FITBI.US,D,20140604,000000,18.093,18.163,17.941,18.13,283674,0
+FITBI.US,D,20140605,000000,18.13,18.334,18.076,18.244,45874,0
+FITBI.US,D,20140606,000000,18.307,18.354,18.238,18.354,17528,0
+FITBI.US,D,20140609,000000,18.434,18.434,18.334,18.381,16461,0
+FITBI.US,D,20140610,000000,18.456,18.587,18.258,18.299,32489,0
+FITBI.US,D,20140611,000000,18.329,18.334,18.273,18.334,14809,0
+FITBI.US,D,20140612,000000,18.333,18.379,18.286,18.379,10007,0
+FITBI.US,D,20140613,000000,18.401,18.434,18.341,18.395,20814,0
+FITBI.US,D,20140616,000000,18.423,18.502,18.374,18.381,14752,0
+FITBI.US,D,20140617,000000,18.512,18.619,18.367,18.611,31418,0
+FITBI.US,D,20140618,000000,18.659,18.673,18.544,18.641,29479,0
+FITBI.US,D,20140619,000000,18.665,18.727,18.557,18.573,17917,0
+FITBI.US,D,20140620,000000,18.641,18.641,18.434,18.434,22876,0
+FITBI.US,D,20140623,000000,18.526,18.526,18.329,18.401,41246,0
+FITBI.US,D,20140624,000000,18.456,18.537,18.434,18.504,41899,0
+FITBI.US,D,20140625,000000,18.652,18.708,18.554,18.645,16805,0
+FITBI.US,D,20140626,000000,18.609,18.701,18.429,18.584,733762,0
+FITBI.US,D,20140627,000000,18.584,18.758,18.528,18.595,18570,0
+FITBI.US,D,20140630,000000,18.769,18.823,18.478,18.501,66589,0
+FITBI.US,D,20140701,000000,18.492,18.607,18.391,18.429,75595,0
+FITBI.US,D,20140702,000000,18.554,18.554,18.437,18.446,17082,0
+FITBI.US,D,20140703,000000,18.457,18.457,18.257,18.266,27970,0
+FITBI.US,D,20140707,000000,18.397,18.429,18.273,18.329,24364,0
+FITBI.US,D,20140708,000000,18.374,18.478,18.374,18.437,48170,0
+FITBI.US,D,20140709,000000,18.528,18.652,18.478,18.54,278872,0
+FITBI.US,D,20140710,000000,18.727,18.727,18.429,18.54,21541,0
+FITBI.US,D,20140711,000000,18.547,18.75,18.485,18.75,656914,0
+FITBI.US,D,20140714,000000,18.595,18.886,18.584,18.823,1777069,0
+FITBI.US,D,20140715,000000,18.886,18.886,18.797,18.862,11038,0
+FITBI.US,D,20140716,000000,18.926,18.926,18.797,18.818,68851,0
+FITBI.US,D,20140717,000000,18.671,18.818,18.547,18.715,32262,0
+FITBI.US,D,20140718,000000,18.843,19.092,18.701,19.092,28098,0
+FITBI.US,D,20140721,000000,18.922,19.019,18.758,18.818,22036,0
+FITBI.US,D,20140722,000000,18.915,18.915,18.715,18.843,18429,0
+FITBI.US,D,20140723,000000,18.908,18.915,18.758,18.901,8213,0
+FITBI.US,D,20140724,000000,18.872,18.872,18.7,18.775,7970,0
+FITBI.US,D,20140725,000000,18.733,18.788,18.733,18.769,7072,0
+FITBI.US,D,20140728,000000,18.837,18.894,18.659,18.708,16239,0
+FITBI.US,D,20140729,000000,18.763,18.818,18.708,18.718,7693,0
+FITBI.US,D,20140730,000000,18.831,18.831,18.741,18.775,54162,0
+FITBI.US,D,20140731,000000,18.664,18.718,18.492,18.533,17603,0
+FITBI.US,D,20140801,000000,18.671,18.727,18.292,18.374,24839,0
+FITBI.US,D,20140804,000000,18.576,18.609,18.307,18.307,33814,0
+FITBI.US,D,20140805,000000,18.429,18.429,18.292,18.374,13278,0
+FITBI.US,D,20140806,000000,18.329,18.465,18.202,18.465,41411,0
+FITBI.US,D,20140807,000000,18.334,18.718,18.307,18.671,44062,0
+FITBI.US,D,20140808,000000,18.645,18.758,18.562,18.602,18719,0
+FITBI.US,D,20140811,000000,18.616,18.652,18.584,18.595,29249,0
+FITBI.US,D,20140812,000000,18.638,18.638,18.547,18.633,5969,0
+FITBI.US,D,20140813,000000,18.769,18.862,18.649,18.862,25914,0
+FITBI.US,D,20140814,000000,18.818,18.886,18.758,18.886,11786,0
+FITBI.US,D,20140815,000000,18.727,18.878,18.727,18.872,11702,0
+FITBI.US,D,20140818,000000,18.886,18.988,18.886,18.963,24657,0
+FITBI.US,D,20140819,000000,19.012,19.012,18.862,18.922,29431,0
+FITBI.US,D,20140820,000000,18.988,18.988,18.788,18.934,27706,0
+FITBI.US,D,20140821,000000,18.977,18.988,18.862,18.934,25455,0
+FITBI.US,D,20140822,000000,18.983,18.983,18.894,18.926,38291,0
+FITBI.US,D,20140825,000000,19.033,19.033,18.853,18.922,11221,0
+FITBI.US,D,20140826,000000,18.977,18.977,18.894,18.957,16435,0
+FITBI.US,D,20140827,000000,18.997,18.997,18.867,18.894,23814,0
+FITBI.US,D,20140828,000000,18.867,18.963,18.718,18.862,24832,0
+FITBI.US,D,20140829,000000,18.926,18.997,18.894,18.997,10259,0
+FITBI.US,D,20140902,000000,18.908,18.997,18.616,18.679,49000,0
+FITBI.US,D,20140903,000000,18.758,18.758,18.562,18.616,24058,0
+FITBI.US,D,20140904,000000,18.595,18.788,18.453,18.478,93967,0
+FITBI.US,D,20140905,000000,18.576,18.576,18.374,18.485,12206,0
+FITBI.US,D,20140908,000000,18.609,18.708,18.374,18.453,423607,0
+FITBI.US,D,20140909,000000,18.522,18.522,18.382,18.465,38344,0
+FITBI.US,D,20140910,000000,18.465,18.478,18.32,18.458,19516,0
+FITBI.US,D,20140911,000000,18.57,18.57,18.329,18.478,29529,0
+FITBI.US,D,20140912,000000,18.465,18.508,18.308,18.465,53302,0
+FITBI.US,D,20140915,000000,18.514,18.514,18.423,18.453,133384,0
+FITBI.US,D,20140916,000000,18.522,18.547,18.345,18.506,317345,0
+FITBI.US,D,20140917,000000,18.528,18.554,18.453,18.469,72137,0
+FITBI.US,D,20140918,000000,18.458,18.547,18.458,18.465,20904,0
+FITBI.US,D,20140919,000000,18.602,18.602,18.501,18.533,7040,0
+FITBI.US,D,20140922,000000,18.679,18.679,18.465,18.473,19480,0
+FITBI.US,D,20140923,000000,18.554,18.576,18.453,18.576,33309,0
+FITBI.US,D,20140924,000000,18.591,18.649,18.438,18.509,18291,0
+FITBI.US,D,20140925,000000,18.524,18.557,18.423,18.423,22127,0
+FITBI.US,D,20140926,000000,18.494,18.509,18.447,18.473,15967,0
+FITBI.US,D,20140929,000000,18.509,18.524,18.454,18.509,15393,0
+FITBI.US,D,20140930,000000,18.535,18.557,18.382,18.557,219369,0
+FITBI.US,D,20141001,000000,18.524,18.524,18.403,18.503,56670,0
+FITBI.US,D,20141002,000000,18.524,18.524,18.417,18.524,10074,0
+FITBI.US,D,20141003,000000,18.591,18.6,18.535,18.6,11471,0
+FITBI.US,D,20141006,000000,18.63,18.7,18.486,18.515,117027,0
+FITBI.US,D,20141007,000000,18.515,18.543,18.417,18.48,28482,0
+FITBI.US,D,20141008,000000,18.503,18.605,18.473,18.605,12578,0
+FITBI.US,D,20141009,000000,18.692,18.692,18.524,18.589,5642,0
+FITBI.US,D,20141010,000000,18.642,18.724,18.591,18.724,20189,0
+FITBI.US,D,20141013,000000,18.787,18.787,18.661,18.661,8935,0
+FITBI.US,D,20141014,000000,18.717,18.779,18.668,18.668,16534,0
+FITBI.US,D,20141015,000000,18.494,18.7,18.494,18.692,12152,0
+FITBI.US,D,20141016,000000,18.779,18.779,18.557,18.676,19534,0
+FITBI.US,D,20141017,000000,18.748,18.768,18.57,18.591,34965,0
+FITBI.US,D,20141020,000000,18.714,18.714,18.605,18.636,20692,0
+FITBI.US,D,20141021,000000,18.661,18.739,18.656,18.7,11305,0
+FITBI.US,D,20141022,000000,18.763,18.787,18.724,18.748,21452,0
+FITBI.US,D,20141023,000000,18.813,18.873,18.731,18.739,66704,0
+FITBI.US,D,20141024,000000,18.873,18.873,18.787,18.843,12315,0
+FITBI.US,D,20141027,000000,18.843,18.868,18.748,18.843,10606,0
+FITBI.US,D,20141028,000000,18.942,19.028,18.928,18.985,23422,0
+FITBI.US,D,20141029,000000,19.006,19.028,18.96,18.985,10653,0
+FITBI.US,D,20141030,000000,18.991,19.028,18.942,18.985,8382,0
+FITBI.US,D,20141031,000000,19.049,19.049,18.942,19.041,19066,0
+FITBI.US,D,20141103,000000,19.196,19.196,18.965,19.028,22554,0
+FITBI.US,D,20141104,000000,19.07,19.189,19.07,19.142,20489,0
+FITBI.US,D,20141105,000000,19.125,19.155,19.085,19.095,9330,0
+FITBI.US,D,20141106,000000,19.146,19.189,19.07,19.142,19822,0
+FITBI.US,D,20141107,000000,19.21,19.295,19.146,19.252,21060,0
+FITBI.US,D,20141110,000000,19.295,19.295,19.232,19.232,20471,0
+FITBI.US,D,20141111,000000,19.295,19.295,19.146,19.196,15046,0
+FITBI.US,D,20141112,000000,19.281,19.288,19.155,19.168,13032,0
+FITBI.US,D,20141113,000000,19.281,19.281,19.146,19.196,23936,0
+FITBI.US,D,20141114,000000,19.266,19.266,19.181,19.181,14042,0
+FITBI.US,D,20141117,000000,19.258,19.258,19.232,19.232,15924,0
+FITBI.US,D,20141118,000000,19.295,19.295,19.155,19.155,27650,0
+FITBI.US,D,20141119,000000,19.2,19.284,19.168,19.243,44308,0
+FITBI.US,D,20141120,000000,19.288,19.288,19.218,19.218,18281,0
+FITBI.US,D,20141121,000000,19.288,19.288,19.239,19.243,11180,0
+FITBI.US,D,20141124,000000,19.274,19.274,19.189,19.189,41866,0
+FITBI.US,D,20141125,000000,19.243,19.243,19.155,19.155,28982,0
+FITBI.US,D,20141126,000000,19.232,19.239,19.155,19.155,95495,0
+FITBI.US,D,20141128,000000,19.21,19.224,19.142,19.21,4640,0
+FITBI.US,D,20141201,000000,19.224,19.224,19.146,19.189,27323,0
+FITBI.US,D,20141202,000000,19.155,19.189,19.085,19.104,21891,0
+FITBI.US,D,20141203,000000,19.118,19.168,19.078,19.078,15973,0
+FITBI.US,D,20141204,000000,19.203,19.203,18.813,18.853,23596,0
+FITBI.US,D,20141205,000000,18.942,18.979,18.895,18.979,9662,0
+FITBI.US,D,20141208,000000,19.049,19.049,18.914,18.923,16125,0
+FITBI.US,D,20141209,000000,18.873,19.061,18.873,19.034,16541,0
+FITBI.US,D,20141210,000000,19.118,19.118,18.936,18.936,8605,0
+FITBI.US,D,20141211,000000,18.878,19.07,18.878,18.936,10160,0
+FITBI.US,D,20141212,000000,19.041,19.041,18.928,18.936,8810,0
+FITBI.US,D,20141215,000000,19.085,19.085,18.887,18.887,7735,0
+FITBI.US,D,20141216,000000,19.055,19.055,18.667,18.717,75808,0
+FITBI.US,D,20141217,000000,18.868,18.868,18.661,18.779,49917,0
+FITBI.US,D,20141218,000000,18.895,18.936,18.862,18.887,59693,0
+FITBI.US,D,20141219,000000,18.942,18.942,18.895,18.909,21989,0
+FITBI.US,D,20141222,000000,18.936,19.078,18.936,19.03,14552,0
+FITBI.US,D,20141223,000000,19.217,19.217,18.981,19.065,13752,0
+FITBI.US,D,20141224,000000,19.194,19.194,19.082,19.093,7479,0
+FITBI.US,D,20141226,000000,19.01,19.208,19.01,19.208,10574,0
+FITBI.US,D,20141229,000000,19.223,19.345,19.223,19.265,18398,0
+FITBI.US,D,20141230,000000,19.33,19.422,19.302,19.394,22040,0
+FITBI.US,D,20141231,000000,19.557,19.557,19.322,19.472,9946,0
+FITBI.US,D,20150102,000000,19.571,19.587,19.388,19.513,22696,0
+FITBI.US,D,20150105,000000,19.444,19.521,19.416,19.416,7499,0
+FITBI.US,D,20150106,000000,19.508,19.508,19.378,19.499,8516,0
+FITBI.US,D,20150107,000000,19.378,19.513,19.378,19.494,24604,0
+FITBI.US,D,20150108,000000,19.615,19.615,19.521,19.53,11260,0
+FITBI.US,D,20150109,000000,19.587,19.658,19.422,19.422,23668,0
+FITBI.US,D,20150112,000000,19.635,19.644,19.499,19.62,18862,0
+FITBI.US,D,20150113,000000,19.595,19.595,19.408,19.485,25935,0
+FITBI.US,D,20150114,000000,19.321,19.416,19.202,19.345,33904,0
+FITBI.US,D,20150115,000000,19.378,19.45,19.243,19.321,24316,0
+FITBI.US,D,20150116,000000,19.345,19.436,19.345,19.402,24773,0
+FITBI.US,D,20150120,000000,19.422,19.466,19.422,19.444,18874,0
+FITBI.US,D,20150121,000000,19.466,19.466,19.345,19.378,32770,0
+FITBI.US,D,20150122,000000,19.472,19.482,19.416,19.45,56956,0
+FITBI.US,D,20150123,000000,19.499,19.508,19.467,19.486,22161,0
+FITBI.US,D,20150126,000000,19.508,19.571,19.45,19.486,24702,0
+FITBI.US,D,20150127,000000,19.546,19.651,19.482,19.587,16228,0
+FITBI.US,D,20150128,000000,19.571,19.658,19.508,19.651,21824,0
+FITBI.US,D,20150129,000000,19.665,19.665,19.521,19.644,26139,0
+FITBI.US,D,20150130,000000,19.62,19.665,19.608,19.608,38330,0
+FITBI.US,D,20150202,000000,19.686,19.686,19.557,19.557,48971,0
+FITBI.US,D,20150203,000000,19.756,19.756,19.55,19.615,50394,0
+FITBI.US,D,20150204,000000,19.722,19.722,19.577,19.635,20184,0
+FITBI.US,D,20150205,000000,19.571,19.665,19.571,19.595,22270,0
+FITBI.US,D,20150206,000000,19.587,19.7,19.472,19.486,12441,0
+FITBI.US,D,20150209,000000,19.587,19.587,19.427,19.521,26742,0
+FITBI.US,D,20150210,000000,19.62,19.644,19.416,19.534,28981,0
+FITBI.US,D,20150211,000000,19.595,19.665,19.521,19.571,135174,0
+FITBI.US,D,20150212,000000,19.628,19.644,19.608,19.62,21697,0
+FITBI.US,D,20150213,000000,19.7,19.7,19.508,19.608,32300,0
+FITBI.US,D,20150217,000000,19.651,19.651,19.53,19.53,33996,0
+FITBI.US,D,20150218,000000,19.571,19.571,19.273,19.307,98870,0
+FITBI.US,D,20150219,000000,19.466,19.486,19.32,19.482,54802,0
+FITBI.US,D,20150220,000000,19.53,19.55,19.462,19.539,14813,0
+FITBI.US,D,20150223,000000,19.693,19.693,19.497,19.571,28344,0
+FITBI.US,D,20150224,000000,19.672,19.672,19.587,19.62,20851,0
+FITBI.US,D,20150225,000000,19.693,19.75,19.589,19.7,28456,0
+FITBI.US,D,20150226,000000,19.644,19.7,19.602,19.7,23520,0
+FITBI.US,D,20150227,000000,19.689,19.771,19.689,19.756,14654,0
+FITBI.US,D,20150302,000000,19.75,19.818,19.737,19.818,10389,0
+FITBI.US,D,20150303,000000,19.827,19.865,19.75,19.865,31861,0
+FITBI.US,D,20150304,000000,19.865,19.914,19.761,19.914,60631,0
+FITBI.US,D,20150305,000000,20.013,20.021,19.877,20.006,21896,0
+FITBI.US,D,20150306,000000,19.984,19.984,19.743,19.75,25828,0
+FITBI.US,D,20150309,000000,19.837,19.844,19.686,19.693,18668,0
+FITBI.US,D,20150310,000000,19.679,19.78,19.679,19.75,39722,0
+FITBI.US,D,20150311,000000,19.807,19.837,19.743,19.812,19650,0
+FITBI.US,D,20150312,000000,19.78,19.837,19.78,19.807,10805,0
+FITBI.US,D,20150313,000000,19.837,19.837,19.771,19.771,11085,0
+FITBI.US,D,20150316,000000,19.686,19.902,19.686,19.812,16984,0
+FITBI.US,D,20150317,000000,19.929,19.929,19.679,19.722,49541,0
+FITBI.US,D,20150318,000000,19.812,19.865,19.644,19.851,33686,0
+FITBI.US,D,20150319,000000,19.909,20.036,19.909,20,16703,0
+FITBI.US,D,20150320,000000,20.056,20.396,20.049,20.328,20635,0
+FITBI.US,D,20150323,000000,20.328,20.413,20.265,20.396,36208,0
+FITBI.US,D,20150324,000000,20.396,20.396,20.328,20.328,49965,0
+FITBI.US,D,20150325,000000,20.294,20.467,20.294,20.352,46753,0
+FITBI.US,D,20150326,000000,20.352,20.375,20.219,20.324,41082,0
+FITBI.US,D,20150327,000000,20.387,20.418,20.329,20.375,27387,0
+FITBI.US,D,20150330,000000,20.317,20.459,20.317,20.445,19366,0
+FITBI.US,D,20150331,000000,20.445,20.445,20.37,20.409,20337,0
+FITBI.US,D,20150401,000000,20.401,20.445,20.37,20.445,24758,0
+FITBI.US,D,20150402,000000,20.49,20.496,20.38,20.431,22270,0
+FITBI.US,D,20150406,000000,20.38,20.453,20.37,20.418,8713,0
+FITBI.US,D,20150407,000000,20.387,20.475,20.375,20.387,12412,0
+FITBI.US,D,20150408,000000,20.387,20.459,20.38,20.459,15494,0
+FITBI.US,D,20150409,000000,20.459,20.524,20.459,20.524,24038,0
+FITBI.US,D,20150410,000000,20.533,20.561,20.496,20.561,18118,0
+FITBI.US,D,20150413,000000,20.57,20.574,20.533,20.561,20610,0
+FITBI.US,D,20150414,000000,20.561,20.561,20.504,20.517,33610,0
+FITBI.US,D,20150415,000000,20.547,20.57,20.496,20.561,26042,0
+FITBI.US,D,20150416,000000,20.641,20.641,20.427,20.524,23286,0
+FITBI.US,D,20150417,000000,20.547,20.547,20.36,20.36,113972,0
+FITBI.US,D,20150420,000000,20.38,20.49,20.36,20.418,22925,0
+FITBI.US,D,20150421,000000,20.484,20.528,20.409,20.496,20015,0
+FITBI.US,D,20150422,000000,20.533,20.533,20.418,20.459,16513,0
+FITBI.US,D,20150423,000000,20.496,20.524,20.467,20.467,23236,0
+FITBI.US,D,20150424,000000,20.438,20.504,20.438,20.496,13971,0
+FITBI.US,D,20150427,000000,20.496,20.496,20.445,20.484,8161,0
+FITBI.US,D,20150428,000000,20.496,20.496,20.36,20.37,29321,0
+FITBI.US,D,20150429,000000,20.387,20.409,20.252,20.387,16734,0
+FITBI.US,D,20150430,000000,20.484,20.484,20.294,20.334,10790,0
+FITBI.US,D,20150501,000000,20.36,20.459,20.304,20.31,9545,0
+FITBI.US,D,20150504,000000,20.453,20.475,20.324,20.38,104427,0
+FITBI.US,D,20150505,000000,20.37,20.418,20.245,20.27,115633,0
+FITBI.US,D,20150506,000000,20.294,20.387,19.906,20.039,71425,0
+FITBI.US,D,20150507,000000,20.128,20.128,19.341,19.854,54919,0
+FITBI.US,D,20150508,000000,20.097,20.097,19.939,20.092,11618,0
+FITBI.US,D,20150511,000000,20.097,20.097,19.738,19.969,36933,0
+FITBI.US,D,20150512,000000,19.939,20.128,19.93,20.097,33548,0
+FITBI.US,D,20150513,000000,20.17,20.245,20.137,20.236,39143,0
+FITBI.US,D,20150514,000000,20.245,20.561,20.105,20.561,27663,0
+FITBI.US,D,20150515,000000,20.561,20.634,20.487,20.551,28167,0
+FITBI.US,D,20150518,000000,20.649,20.649,20.375,20.57,15822,0
+FITBI.US,D,20150519,000000,20.504,20.626,20.459,20.533,25588,0
+FITBI.US,D,20150520,000000,20.598,20.598,20.445,20.504,41360,0
+FITBI.US,D,20150521,000000,20.592,20.592,20.475,20.547,8852,0
+FITBI.US,D,20150522,000000,20.633,20.656,20.504,20.656,18395,0
+FITBI.US,D,20150526,000000,20.649,20.649,20.504,20.533,30187,0
+FITBI.US,D,20150527,000000,20.605,20.641,20.453,20.626,13278,0
+FITBI.US,D,20150528,000000,20.605,20.633,20.533,20.557,37212,0
+FITBI.US,D,20150529,000000,20.633,20.633,20.475,20.574,20884,0
+FITBI.US,D,20150601,000000,20.598,20.613,20.49,20.561,40252,0
+FITBI.US,D,20150602,000000,20.598,20.598,20.387,20.49,43846,0
+FITBI.US,D,20150603,000000,20.475,20.533,20.37,20.431,30569,0
+FITBI.US,D,20150604,000000,20.533,20.533,20.427,20.445,20610,0
+FITBI.US,D,20150605,000000,20.427,20.57,20.427,20.555,8576,0
+FITBI.US,D,20150608,000000,20.453,20.533,20.38,20.511,19226,0
+FITBI.US,D,20150609,000000,20.453,20.494,20.38,20.427,19523,0
+FITBI.US,D,20150610,000000,20.252,20.475,20.252,20.475,20420,0
+FITBI.US,D,20150611,000000,20.475,20.475,20.329,20.427,8983,0
+FITBI.US,D,20150612,000000,20.475,20.475,20.294,20.375,20470,0
+FITBI.US,D,20150615,000000,20.511,20.511,20.294,20.36,22960,0
+FITBI.US,D,20150616,000000,20.387,20.431,20.329,20.38,10928,0
+FITBI.US,D,20150617,000000,20.504,20.504,20.245,20.343,262526,0
+FITBI.US,D,20150618,000000,20.475,20.475,20.195,20.259,34992,0
+FITBI.US,D,20150619,000000,20.245,20.38,20.245,20.38,26697,0
+FITBI.US,D,20150622,000000,20.511,20.511,20.294,20.438,15075,0
+FITBI.US,D,20150623,000000,20.633,20.633,20.304,20.633,113723,0
+FITBI.US,D,20150624,000000,20.667,20.725,20.564,20.702,85467,0
+FITBI.US,D,20150625,000000,20.739,20.739,20.438,20.659,26308,0
+FITBI.US,D,20150626,000000,20.702,20.702,20.468,20.667,28217,0
+FITBI.US,D,20150629,000000,20.375,20.659,20.375,20.542,102502,0
+FITBI.US,D,20150630,000000,20.542,20.725,20.542,20.689,179599,0
+FITBI.US,D,20150701,000000,20.725,20.725,20.593,20.62,11586,0
+FITBI.US,D,20150702,000000,20.702,20.79,20.615,20.731,14450,0
+FITBI.US,D,20150706,000000,20.761,20.93,20.608,20.806,304788,0
+FITBI.US,D,20150707,000000,20.79,20.864,20.696,20.812,234727,0
+FITBI.US,D,20150708,000000,20.864,20.864,20.731,20.739,9677,0
+FITBI.US,D,20150709,000000,20.864,20.864,20.739,20.851,30670,0
+FITBI.US,D,20150710,000000,20.864,20.864,20.753,20.753,44572,0
+FITBI.US,D,20150713,000000,20.864,20.864,20.753,20.799,11586,0
+FITBI.US,D,20150714,000000,20.826,20.826,20.63,20.753,184212,0
+FITBI.US,D,20150715,000000,20.696,20.768,20.636,20.731,264538,0
+FITBI.US,D,20150716,000000,20.776,20.864,20.768,20.819,202831,0
+FITBI.US,D,20150717,000000,20.834,20.834,20.63,20.826,45530,0
+FITBI.US,D,20150720,000000,20.843,20.843,20.761,20.826,10629,0
+FITBI.US,D,20150721,000000,20.834,20.834,20.645,20.748,92692,0
+FITBI.US,D,20150722,000000,20.748,20.784,20.652,20.739,173929,0
+FITBI.US,D,20150723,000000,20.784,20.784,20.717,20.784,27808,0
+FITBI.US,D,20150724,000000,20.784,20.784,20.711,20.748,14586,0
+FITBI.US,D,20150727,000000,20.819,20.819,20.673,20.696,160982,0
+FITBI.US,D,20150728,000000,20.812,20.812,20.62,20.711,24535,0
+FITBI.US,D,20150729,000000,20.812,20.812,20.645,20.652,15539,0
+FITBI.US,D,20150730,000000,20.593,20.652,20.593,20.615,79743,0
+FITBI.US,D,20150731,000000,20.725,20.725,20.526,20.593,22761,0
+FITBI.US,D,20150803,000000,20.535,20.615,20.535,20.57,50603,0
+FITBI.US,D,20150804,000000,20.586,20.6,20.468,20.491,25218,0
+FITBI.US,D,20150805,000000,20.673,20.673,20.427,20.505,31217,0
+FITBI.US,D,20150806,000000,20.542,20.542,20.394,20.445,33211,0
+FITBI.US,D,20150807,000000,20.369,20.497,20.369,20.431,49347,0
+FITBI.US,D,20150810,000000,20.445,20.453,20.359,20.438,25081,0
+FITBI.US,D,20150811,000000,20.463,20.463,20.409,20.445,38430,0
+FITBI.US,D,20150812,000000,20.535,20.535,20.379,20.431,19219,0
+FITBI.US,D,20150813,000000,20.387,20.453,20.341,20.375,14586,0
+FITBI.US,D,20150814,000000,20.282,20.445,20.282,20.394,12540,0
+FITBI.US,D,20150817,000000,20.526,20.526,20.359,20.418,21811,0
+FITBI.US,D,20150818,000000,20.505,20.505,20.369,20.379,44844,0
+FITBI.US,D,20150819,000000,20.427,20.427,20.316,20.359,22901,0
+FITBI.US,D,20150820,000000,20.427,20.427,20.322,20.35,102502,0
+FITBI.US,D,20150821,000000,20.359,20.359,20.265,20.328,10357,0
+FITBI.US,D,20150824,000000,19.845,20.427,19.078,19.78,63064,0
+FITBI.US,D,20150825,000000,20.013,20.138,19.596,19.86,32853,0
+FITBI.US,D,20150826,000000,20.013,20.199,19.802,20.124,22355,0
+FITBI.US,D,20150827,000000,20.265,20.265,20.072,20.175,40347,0
+FITBI.US,D,20150828,000000,20.232,20.27,20.036,20.19,54794,0
+FITBI.US,D,20150831,000000,20.087,20.199,19.918,20.165,42939,0
+FITBI.US,D,20150901,000000,19.99,20.159,19.99,20.159,13905,0
+FITBI.US,D,20150902,000000,20.138,20.199,20.116,20.138,25899,0
+FITBI.US,D,20150903,000000,20.242,20.242,20.124,20.165,9677,0
+FITBI.US,D,20150904,000000,20.224,20.224,20.013,20.165,11450,0
+FITBI.US,D,20150908,000000,20.175,20.217,20.132,20.175,179521,0
+FITBI.US,D,20150909,000000,20.175,20.205,20.152,20.175,14176,0
+FITBI.US,D,20150910,000000,20.309,20.309,20.152,20.152,12383,0
+FITBI.US,D,20150911,000000,20.199,20.205,20.099,20.175,562007,0
+FITBI.US,D,20150914,000000,20.132,20.199,20.132,20.175,7088,0
+FITBI.US,D,20150915,000000,20.27,20.27,20.08,20.175,24535,0
+FITBI.US,D,20150916,000000,20.217,20.217,20.165,20.175,12406,0
+FITBI.US,D,20150917,000000,20.322,20.322,19.99,20.124,53160,0
+FITBI.US,D,20150918,000000,20.242,20.242,20.108,20.175,13905,0
+FITBI.US,D,20150921,000000,20.375,20.375,20.132,20.175,44713,0
+FITBI.US,D,20150922,000000,20.165,20.182,20.108,20.159,91462,0
+FITBI.US,D,20150923,000000,20.357,20.357,20.195,20.328,24301,0
+FITBI.US,D,20150924,000000,20.399,20.399,20.238,20.357,69363,0
+FITBI.US,D,20150925,000000,20.367,20.393,20.314,20.393,44172,0
+FITBI.US,D,20150928,000000,20.393,20.399,20.332,20.373,69347,0
+FITBI.US,D,20150929,000000,20.399,20.399,20.332,20.339,21749,0
+FITBI.US,D,20150930,000000,20.431,20.431,20.298,20.298,27524,0
+FITBI.US,D,20151001,000000,20.426,20.426,20.207,20.298,65653,0
+FITBI.US,D,20151002,000000,20.288,20.288,20.09,20.207,19600,0
+FITBI.US,D,20151005,000000,20.267,20.298,20.238,20.262,66846,0
+FITBI.US,D,20151006,000000,20.339,20.339,20.288,20.298,24973,0
+FITBI.US,D,20151007,000000,20.332,20.332,20.207,20.228,107539,0
+FITBI.US,D,20151008,000000,20.279,20.279,20.228,20.228,55046,0
+FITBI.US,D,20151009,000000,20.298,20.298,20.161,20.161,18393,0
+FITBI.US,D,20151012,000000,20.279,20.314,20.217,20.314,18530,0
+FITBI.US,D,20151013,000000,20.279,20.314,20.238,20.267,104986,0
+FITBI.US,D,20151014,000000,20.307,20.373,20.238,20.247,89414,0
+FITBI.US,D,20151015,000000,20.328,20.332,20.212,20.307,82970,0
+FITBI.US,D,20151016,000000,20.408,20.408,20.267,20.367,50077,0
+FITBI.US,D,20151019,000000,20.476,20.476,20.298,20.314,56657,0
+FITBI.US,D,20151020,000000,20.367,20.367,20.271,20.279,101424,0
+FITBI.US,D,20151021,000000,20.399,20.399,20.298,20.349,23898,0
+FITBI.US,D,20151022,000000,20.393,20.399,20.328,20.373,377396,0
+FITBI.US,D,20151023,000000,20.426,20.588,20.373,20.557,88609,0
+FITBI.US,D,20151026,000000,20.557,20.579,20.498,20.579,35979,0
+FITBI.US,D,20151027,000000,20.579,20.631,20.557,20.624,72902,0
+FITBI.US,D,20151028,000000,20.655,20.707,20.588,20.699,60012,0
+FITBI.US,D,20151029,000000,20.699,20.715,20.624,20.676,58804,0
+FITBI.US,D,20151030,000000,20.707,20.774,20.662,20.774,54775,0
+FITBI.US,D,20151102,000000,20.796,20.842,20.774,20.818,46099,0
+FITBI.US,D,20151103,000000,20.842,20.923,20.842,20.877,26852,0
+FITBI.US,D,20151104,000000,20.892,21.013,20.8,20.953,61803,0
+FITBI.US,D,20151105,000000,21.02,21.043,20.953,20.989,77332,0
+FITBI.US,D,20151106,000000,21.02,21.02,20.766,20.909,43229,0
+FITBI.US,D,20151109,000000,20.996,20.996,20.79,20.944,38889,0
+FITBI.US,D,20151110,000000,20.953,21.003,20.909,20.983,36249,0
+FITBI.US,D,20151111,000000,21.003,21.08,20.944,21.056,35979,0
+FITBI.US,D,20151112,000000,21.122,21.176,20.856,21.048,335238,0
+FITBI.US,D,20151113,000000,21.116,21.189,21.056,21.116,32491,0
+FITBI.US,D,20151116,000000,21.222,21.234,21.096,21.146,53702,0
+FITBI.US,D,20151117,000000,21.168,21.214,21.043,21.214,38535,0
+FITBI.US,D,20151118,000000,21.266,21.266,21.116,21.176,73838,0
+FITBI.US,D,20151119,000000,21.228,21.274,21.168,21.274,36382,0
+FITBI.US,D,20151120,000000,21.333,21.34,21.222,21.325,31686,0
+FITBI.US,D,20151123,000000,21.348,21.4,21.325,21.392,25105,0
+FITBI.US,D,20151124,000000,21.442,21.442,21.168,21.289,72632,0
+FITBI.US,D,20151125,000000,21.407,21.407,21.333,21.383,24301,0
+FITBI.US,D,20151127,000000,21.442,21.442,21.176,21.421,21749,0
+FITBI.US,D,20151130,000000,21.488,21.495,21.34,21.37,344500,0
+FITBI.US,D,20151201,000000,21.377,21.407,21.348,21.37,33465,0
+FITBI.US,D,20151202,000000,21.281,21.4,21.274,21.325,31487,0
+FITBI.US,D,20151203,000000,21.34,21.34,21.232,21.293,83829,0
+FITBI.US,D,20151204,000000,21.317,21.348,21.274,21.34,27253,0
+FITBI.US,D,20151207,000000,21.333,21.37,21.222,21.281,75318,0
+FITBI.US,D,20151208,000000,21.281,21.333,21.257,21.293,32188,0
+FITBI.US,D,20151209,000000,21.355,21.362,21.293,21.333,13829,0
+FITBI.US,D,20151210,000000,21.362,21.4,21.293,21.362,47663,0
+FITBI.US,D,20151211,000000,21.34,21.34,21.181,21.222,31686,0
+FITBI.US,D,20151214,000000,21.214,21.214,20.521,20.579,51515,0
+FITBI.US,D,20151215,000000,20.707,21.122,20.528,20.631,31816,0
+FITBI.US,D,20151216,000000,20.976,20.976,20.676,20.736,31417,0
+FITBI.US,D,20151217,000000,20.885,20.976,20.81,20.877,26852,0
+FITBI.US,D,20151218,000000,20.936,21.122,20.877,21.102,36787,0
+FITBI.US,D,20151221,000000,21.102,21.139,21.035,21.108,52496,0
+FITBI.US,D,20151222,000000,21.247,21.247,21.112,21.112,30356,0
+FITBI.US,D,20151223,000000,21.119,21.331,21.038,21.203,46172,0
+FITBI.US,D,20151224,000000,21.293,21.323,21.293,21.309,30722,0
+FITBI.US,D,20151228,000000,21.301,21.461,21.279,21.461,39925,0
+FITBI.US,D,20151229,000000,21.279,21.617,21.279,21.596,36202,0
+FITBI.US,D,20151230,000000,21.634,21.634,21.339,21.634,30723,0
+FITBI.US,D,20151231,000000,21.626,21.845,21.565,21.845,15455,0
+FITBI.US,D,20160104,000000,21.548,22.002,21.548,21.995,36870,0
+FITBI.US,D,20160105,000000,22.102,22.335,22.035,22.095,56853,0
+FITBI.US,D,20160106,000000,22.095,22.124,21.785,21.929,73154,0
+FITBI.US,D,20160107,000000,21.792,21.891,21.634,21.808,24983,0
+FITBI.US,D,20160108,000000,21.922,21.922,21.301,21.483,98385,0
+FITBI.US,D,20160111,000000,21.617,21.617,21.407,21.443,34611,0
+FITBI.US,D,20160112,000000,21.522,21.522,21.392,21.392,21718,0
+FITBI.US,D,20160113,000000,21.461,21.468,21.377,21.4,25083,0
+FITBI.US,D,20160114,000000,21.377,21.432,21.279,21.279,106419,0
+FITBI.US,D,20160115,000000,21.203,21.203,20.99,21.166,46195,0
+FITBI.US,D,20160119,000000,21.468,21.468,21.065,21.24,32806,0
+FITBI.US,D,20160120,000000,21.377,21.377,20.794,20.945,45271,0
+FITBI.US,D,20160121,000000,21.151,21.151,20.945,21.029,120685,0
+FITBI.US,D,20160122,000000,21.355,21.355,21.085,21.099,30484,0
+FITBI.US,D,20160125,000000,21.166,21.166,20.946,21.021,65157,0
+FITBI.US,D,20160126,000000,21.126,21.126,20.945,21.038,28932,0
+FITBI.US,D,20160127,000000,21.09,21.112,20.962,21.005,39965,0
+FITBI.US,D,20160128,000000,21.166,21.166,20.962,21.074,109622,0
+FITBI.US,D,20160129,000000,21.166,21.233,21.119,21.203,41172,0
+FITBI.US,D,20160201,000000,21.256,21.287,21.126,21.195,20655,0
+FITBI.US,D,20160202,000000,21.203,21.315,21.119,21.226,98892,0
+FITBI.US,D,20160203,000000,21.287,21.287,20.923,20.984,148369,0
+FITBI.US,D,20160204,000000,21.044,21.159,20.968,21.099,36480,0
+FITBI.US,D,20160205,000000,21.119,21.301,21.021,21.195,59324,0
+FITBI.US,D,20160208,000000,21.392,21.392,20.56,20.719,57945,0
+FITBI.US,D,20160209,000000,20.977,20.993,19.91,20.568,43531,0
+FITBI.US,D,20160210,000000,20.909,20.909,20.251,20.711,41214,0
+FITBI.US,D,20160211,000000,20.711,20.711,19.697,20.114,93401,0
+FITBI.US,D,20160212,000000,20.469,20.614,20.032,20.553,56449,0
+FITBI.US,D,20160216,000000,20.749,21.293,20.474,21.293,21971,0
+FITBI.US,D,20160217,000000,21.143,21.263,21.021,21.044,27149,0
+FITBI.US,D,20160218,000000,21.263,21.271,21.074,21.226,134061,0
+FITBI.US,D,20160219,000000,21.263,21.263,21.072,21.172,31071,0
+FITBI.US,D,20160222,000000,21.143,21.309,21.143,21.203,29562,0
+FITBI.US,D,20160223,000000,21.271,21.271,21.166,21.256,35775,0
+FITBI.US,D,20160224,000000,21.24,21.271,21.119,21.263,16930,0
+FITBI.US,D,20160225,000000,21.323,21.369,21.186,21.301,20146,0
+FITBI.US,D,20160226,000000,21.4,21.536,21.279,21.347,181606,0
+FITBI.US,D,20160229,000000,21.513,21.513,21.248,21.377,105131,0
+FITBI.US,D,20160301,000000,21.392,21.544,21.287,21.355,43872,0
+FITBI.US,D,20160302,000000,21.488,21.504,21.247,21.293,31777,0
+FITBI.US,D,20160303,000000,21.315,21.369,20.885,21.104,42402,0
+FITBI.US,D,20160304,000000,21.203,21.203,21.065,21.159,25848,0
+FITBI.US,D,20160307,000000,21.226,21.415,21.083,21.415,41708,0
+FITBI.US,D,20160308,000000,21.382,21.382,21.256,21.293,38393,0
+FITBI.US,D,20160309,000000,21.369,21.369,21.203,21.315,32361,0
+FITBI.US,D,20160310,000000,21.339,21.415,21.229,21.382,16692,0
+FITBI.US,D,20160311,000000,21.513,21.544,21.436,21.452,43504,0
+FITBI.US,D,20160314,000000,21.536,21.556,21.392,21.522,83091,0
+FITBI.US,D,20160315,000000,21.556,21.556,21.407,21.43,104730,0
+FITBI.US,D,20160316,000000,21.556,21.556,21.407,21.461,171478,0
+FITBI.US,D,20160317,000000,21.573,21.71,21.468,21.617,38502,0
+FITBI.US,D,20160318,000000,21.77,21.83,21.702,21.83,32497,0
+FITBI.US,D,20160321,000000,21.845,22.071,21.837,21.922,80070,0
+FITBI.US,D,20160322,000000,22.086,22.107,21.885,21.999,41102,0
+FITBI.US,D,20160323,000000,22.086,22.123,22.024,22.086,32811,0
+FITBI.US,D,20160324,000000,22.086,22.114,22.058,22.068,46419,0
+FITBI.US,D,20160328,000000,22.147,22.161,22.086,22.161,36051,0
+FITBI.US,D,20160329,000000,22.222,22.52,22.114,22.151,49702,0
+FITBI.US,D,20160330,000000,22.423,22.567,22.283,22.345,32248,0
+FITBI.US,D,20160331,000000,22.452,22.492,22.23,22.3,38843,0
+FITBI.US,D,20160401,000000,22.537,22.537,21.832,21.839,44484,0
+FITBI.US,D,20160404,000000,22.14,22.14,21.572,21.77,20905,0
+FITBI.US,D,20160405,000000,21.732,22.024,21.67,21.925,15916,0
+FITBI.US,D,20160406,000000,22.024,22.283,22.024,22.215,16699,0
+FITBI.US,D,20160407,000000,22.337,22.501,21.486,21.739,85693,0
+FITBI.US,D,20160408,000000,21.963,21.963,21.572,21.955,26961,0
+FITBI.US,D,20160411,000000,22.107,22.114,21.963,22.016,54214,0
+FITBI.US,D,20160412,000000,22.13,22.13,21.839,21.931,43875,0
+FITBI.US,D,20160413,000000,21.978,22.06,21.946,22.031,30334,0
+FITBI.US,D,20160414,000000,22.078,22.078,21.963,21.993,24908,0
+FITBI.US,D,20160415,000000,22.068,22.208,21.88,21.955,37897,0
+FITBI.US,D,20160418,000000,22.068,22.086,21.675,21.863,104304,0
+FITBI.US,D,20160419,000000,21.832,22.114,21.832,21.993,64477,0
+FITBI.US,D,20160420,000000,22.053,22.093,21.946,21.946,43367,0
+FITBI.US,D,20160421,000000,22.04,22.185,21.955,22.007,60424,0
+FITBI.US,D,20160422,000000,22.114,22.185,21.993,22.068,24354,0
+FITBI.US,D,20160425,000000,22.13,22.185,21.901,22.053,55079,0
+FITBI.US,D,20160426,000000,22.168,22.168,22.06,22.14,39986,0
+FITBI.US,D,20160427,000000,22.215,22.275,21.978,22.053,60575,0
+FITBI.US,D,20160428,000000,22.155,22.208,22.046,22.185,56127,0
+FITBI.US,D,20160429,000000,22.222,22.606,22.185,22.468,56318,0
+FITBI.US,D,20160502,000000,22.547,22.739,22.377,22.622,328559,0
+FITBI.US,D,20160503,000000,22.591,22.652,22.349,22.652,295633,0
+FITBI.US,D,20160504,000000,22.696,22.89,22.582,22.835,31215,0
+FITBI.US,D,20160505,000000,23.02,23.046,22.582,22.8,22953,0
+FITBI.US,D,20160506,000000,22.975,22.975,22.682,22.966,27565,0
+FITBI.US,D,20160509,000000,23.036,23.036,22.774,22.984,26221,0
+FITBI.US,D,20160510,000000,22.774,22.999,22.774,22.929,48172,0
+FITBI.US,D,20160511,000000,22.949,22.966,22.868,22.949,35957,0
+FITBI.US,D,20160512,000000,23.098,23.098,22.844,22.929,39213,0
+FITBI.US,D,20160513,000000,22.966,23.258,22.916,23.01,37770,0
+FITBI.US,D,20160516,000000,23.046,23.046,22.929,22.984,79338,0
+FITBI.US,D,20160517,000000,23.065,23.219,23.003,23.16,17663,0
+FITBI.US,D,20160518,000000,23.335,23.335,22.731,22.999,31222,0
+FITBI.US,D,20160519,000000,23.098,23.098,22.713,22.984,35824,0
+FITBI.US,D,20160520,000000,22.835,23.306,22.835,23.166,20525,0
+FITBI.US,D,20160523,000000,23.219,23.871,23.089,23.749,33693,0
+FITBI.US,D,20160524,000000,23.871,23.96,23.403,23.788,44881,0
+FITBI.US,D,20160525,000000,23.78,23.922,23.579,23.658,23751,0
+FITBI.US,D,20160526,000000,23.711,23.809,23.711,23.772,24999,0
+FITBI.US,D,20160527,000000,23.788,23.788,23.567,23.719,24148,0
+FITBI.US,D,20160531,000000,23.794,23.794,23.591,23.765,23613,0
+FITBI.US,D,20160601,000000,23.788,24.574,23.618,23.841,34966,0
+FITBI.US,D,20160602,000000,23.955,23.955,23.604,23.749,28431,0
+FITBI.US,D,20160603,000000,23.579,23.803,23.579,23.788,79555,0
+FITBI.US,D,20160606,000000,23.765,23.871,23.711,23.711,56915,0
+FITBI.US,D,20160607,000000,23.703,23.818,23.703,23.788,32930,0
+FITBI.US,D,20160608,000000,23.849,23.849,23.803,23.841,36999,0
+FITBI.US,D,20160609,000000,23.849,23.849,23.733,23.733,36847,0
+FITBI.US,D,20160610,000000,23.733,23.841,23.542,23.618,23926,0
+FITBI.US,D,20160613,000000,23.765,23.841,23.589,23.695,20131,0
+FITBI.US,D,20160614,000000,23.772,23.772,23.596,23.726,21158,0
+FITBI.US,D,20160615,000000,23.794,23.794,23.68,23.726,31358,0
+FITBI.US,D,20160616,000000,23.741,23.88,23.711,23.765,58190,0
+FITBI.US,D,20160617,000000,23.733,23.941,23.733,23.827,37615,0
+FITBI.US,D,20160620,000000,24.109,24.109,23.852,23.955,23985,0
+FITBI.US,D,20160621,000000,23.857,24.592,23.78,23.809,37740,0
+FITBI.US,D,20160622,000000,23.945,23.999,23.726,23.884,26884,0
+FITBI.US,D,20160623,000000,24.124,24.773,23.758,24.008,29462,0
+FITBI.US,D,20160624,000000,23.471,23.978,23.471,23.849,43426,0
+FITBI.US,D,20160627,000000,23.992,23.992,23.652,23.735,41780,0
+FITBI.US,D,20160628,000000,24.008,24.077,23.86,23.992,62115,0
+FITBI.US,D,20160629,000000,24.094,24.094,23.699,23.721,103033,0
+FITBI.US,D,20160630,000000,23.798,23.938,23.573,23.573,27904,0
+FITBI.US,D,20160701,000000,23.784,23.86,23.239,23.65,19526,0
+FITBI.US,D,20160705,000000,23.65,23.837,23.331,23.837,34443,0
+FITBI.US,D,20160706,000000,23.922,23.922,23.466,23.884,31176,0
+FITBI.US,D,20160707,000000,23.922,23.922,23.651,23.689,40569,0
+FITBI.US,D,20160708,000000,23.751,24.031,23.751,24.031,39887,0
+FITBI.US,D,20160711,000000,24.015,24.149,23.338,23.984,34332,0
+FITBI.US,D,20160712,000000,23.938,24.381,23.891,24.149,31807,0
+FITBI.US,D,20160713,000000,24.14,24.319,23.449,24.108,24705,0
+FITBI.US,D,20160714,000000,24.171,24.269,23.768,24.031,39331,0
+FITBI.US,D,20160715,000000,24.07,24.178,23.833,23.922,89075,0
+FITBI.US,D,20160718,000000,23.821,24.132,23.495,24.008,16267,0
+FITBI.US,D,20160719,000000,24.015,24.015,23.784,23.907,28753,0
+FITBI.US,D,20160720,000000,23.837,24.077,23.721,23.922,44935,0
+FITBI.US,D,20160721,000000,24.023,24.218,23.541,24.07,43092,0
+FITBI.US,D,20160722,000000,24.156,24.496,24.041,24.086,36871,0
+FITBI.US,D,20160725,000000,23.758,24.045,23.758,23.945,42219,0
+FITBI.US,D,20160726,000000,23.992,24.194,23.819,24.186,47640,0
+FITBI.US,D,20160727,000000,24.194,24.257,24.102,24.202,38615,0
+FITBI.US,D,20160728,000000,24.046,24.218,24.046,24.156,28858,0
+FITBI.US,D,20160729,000000,24.186,24.202,24.094,24.102,61043,0
+FITBI.US,D,20160801,000000,24.031,24.171,24.031,24.149,21335,0
+FITBI.US,D,20160802,000000,24.102,24.264,24.102,24.264,32149,0
+FITBI.US,D,20160803,000000,24.14,24.202,24.044,24.171,27685,0
+FITBI.US,D,20160804,000000,24.163,24.403,23.734,24.287,52702,0
+FITBI.US,D,20160805,000000,24.381,24.381,24.156,24.365,15402,0
+FITBI.US,D,20160808,000000,24.381,24.473,24.265,24.437,32790,0
+FITBI.US,D,20160809,000000,24.444,24.984,24.392,24.662,50739,0
+FITBI.US,D,20160810,000000,24.87,24.87,24.5,24.662,39461,0
+FITBI.US,D,20160811,000000,24.723,24.723,24.527,24.599,42893,0
+FITBI.US,D,20160812,000000,24.753,24.753,24.335,24.527,40997,0
+FITBI.US,D,20160815,000000,24.341,24.456,24.341,24.437,14019,0
+FITBI.US,D,20160816,000000,24.643,24.643,24.375,24.428,21909,0
+FITBI.US,D,20160817,000000,24.616,24.738,24.375,24.692,50076,0
+FITBI.US,D,20160818,000000,24.698,24.731,24.59,24.715,22166,0
+FITBI.US,D,20160819,000000,24.747,24.793,24.59,24.643,24460,0
+FITBI.US,D,20160822,000000,24.761,24.777,24.608,24.731,17229,0
+FITBI.US,D,20160823,000000,24.91,24.91,24.761,24.8,40954,0
+FITBI.US,D,20160824,000000,24.863,24.863,24.303,24.753,16848,0
+FITBI.US,D,20160825,000000,24.769,24.777,24.711,24.711,17267,0
+FITBI.US,D,20160826,000000,24.662,24.848,24.643,24.809,20040,0
+FITBI.US,D,20160829,000000,24.91,24.91,24.456,24.747,35309,0
+FITBI.US,D,20160830,000000,24.902,24.91,24.698,24.878,18589,0
+FITBI.US,D,20160831,000000,24.91,25.389,24.856,25.236,34688,0
+FITBI.US,D,20160901,000000,25.19,25.236,25.065,25.182,31855,0
+FITBI.US,D,20160902,000000,25.423,25.423,25.119,25.22,18531,0
+FITBI.US,D,20160906,000000,25.322,25.322,24.979,25.143,46118,0
+FITBI.US,D,20160907,000000,25.057,25.103,24.848,24.994,22508,0
+FITBI.US,D,20160908,000000,24.839,24.839,24.678,24.698,40031,0
+FITBI.US,D,20160909,000000,24.59,24.59,23.891,24.325,13465,0
+FITBI.US,D,20160912,000000,24.294,24.348,23.978,24.319,20019,0
+FITBI.US,D,20160913,000000,24.156,24.334,24.118,24.225,24275,0
+FITBI.US,D,20160914,000000,24.294,24.327,24.05,24.249,19343,0
+FITBI.US,D,20160915,000000,24.357,24.395,23.922,24.149,25258,0
+FITBI.US,D,20160916,000000,24.031,24.287,24.031,24.186,34180,0
+FITBI.US,D,20160919,000000,24.225,24.257,21.817,23.984,33615,0
+FITBI.US,D,20160920,000000,23.884,24.046,23.763,24.015,17634,0
+FITBI.US,D,20160921,000000,24.248,24.454,24.208,24.348,20210,0
+FITBI.US,D,20160922,000000,24.575,24.877,24.184,24.365,16905,0
+FITBI.US,D,20160923,000000,24.381,24.949,23.712,24.467,37652,0
+FITBI.US,D,20160926,000000,24.556,24.68,24.078,24.318,26698,0
+FITBI.US,D,20160927,000000,24.223,24.792,24.183,24.396,41839,0
+FITBI.US,D,20160928,000000,24.357,24.846,23.822,24.318,51452,0
+FITBI.US,D,20160929,000000,24.161,24.391,23.657,23.657,12688,0
+FITBI.US,D,20160930,000000,23.923,24.183,23.923,24.058,25858,0
+FITBI.US,D,20161003,000000,24.128,24.232,24.026,24.094,19020,0
+FITBI.US,D,20161004,000000,24.035,24.223,23.83,24.065,13159,0
+FITBI.US,D,20161005,000000,24.065,24.106,23.966,24.026,17081,0
+FITBI.US,D,20161006,000000,23.838,24.058,23.838,23.923,37293,0
+FITBI.US,D,20161007,000000,23.845,24.272,23.83,24.01,45448,0
+FITBI.US,D,20161010,000000,23.822,24.01,23.192,23.664,30591,0
+FITBI.US,D,20161011,000000,23.617,23.617,22.996,23.129,28044,0
+FITBI.US,D,20161012,000000,23.044,23.649,23.044,23.318,12547,0
+FITBI.US,D,20161013,000000,23.248,23.318,22.357,23.273,17250,0
+FITBI.US,D,20161014,000000,23.098,23.688,23.098,23.435,25183,0
+FITBI.US,D,20161017,000000,23.538,23.657,23.263,23.396,32567,0
+FITBI.US,D,20161018,000000,23.484,23.554,23.404,23.491,47265,0
+FITBI.US,D,20161019,000000,23.388,23.649,23.263,23.586,20543,0
+FITBI.US,D,20161020,000000,23.381,23.594,23.318,23.554,18995,0
+FITBI.US,D,20161021,000000,23.617,23.947,23.423,23.751,54868,0
+FITBI.US,D,20161024,000000,23.57,23.996,23.57,23.798,32808,0
+FITBI.US,D,20161025,000000,23.735,23.98,23.672,23.9,46496,0
+FITBI.US,D,20161026,000000,23.625,23.885,23.625,23.813,26308,0
+FITBI.US,D,20161027,000000,23.594,23.916,23.594,23.83,24509,0
+FITBI.US,D,20161028,000000,23.657,23.774,23.608,23.696,13966,0
+FITBI.US,D,20161031,000000,23.72,23.758,23.641,23.641,16552,0
+FITBI.US,D,20161101,000000,23.672,24.257,22.648,23.523,42948,0
+FITBI.US,D,20161102,000000,23.523,23.523,22.597,23.184,26506,0
+FITBI.US,D,20161103,000000,23.153,23.435,22.237,22.674,32946,0
+FITBI.US,D,20161104,000000,22.631,23.035,22.276,22.862,15502,0
+FITBI.US,D,20161107,000000,22.907,23.24,22.543,23.058,11842,0
+FITBI.US,D,20161108,000000,22.988,23.529,22.883,23.058,12798,0
+FITBI.US,D,20161109,000000,22.548,22.992,22.387,22.593,30350,0
+FITBI.US,D,20161110,000000,22.38,22.38,21.442,21.695,54193,0
+FITBI.US,D,20161111,000000,21.505,21.789,20.631,21.292,46417,0
+FITBI.US,D,20161114,000000,21.072,21.262,20.845,21.063,47098,0
+FITBI.US,D,20161115,000000,21.153,21.695,21.153,21.624,26942,0
+FITBI.US,D,20161116,000000,21.396,22.413,21.363,22.301,43488,0
+FITBI.US,D,20161117,000000,22.082,22.364,21.915,22.16,21830,0
+FITBI.US,D,20161118,000000,22.23,22.23,21.52,21.56,29853,0
+FITBI.US,D,20161121,000000,21.435,22.127,21.435,21.601,16776,0
+FITBI.US,D,20161122,000000,21.892,22.301,21.695,22.301,20754,0
+FITBI.US,D,20161123,000000,22.063,22.237,21.734,22.237,12368,0
+FITBI.US,D,20161125,000000,22.063,22.254,21.678,22.063,7603,0
+FITBI.US,D,20161128,000000,22.119,22.119,21.703,22.082,15537,0
+FITBI.US,D,20161129,000000,22.019,22.031,21.892,21.892,14294,0
+FITBI.US,D,20161130,000000,21.876,21.876,21.41,21.484,71985,0
+FITBI.US,D,20161201,000000,21.435,21.489,21.161,21.302,39809,0
+FITBI.US,D,20161202,000000,21.286,21.446,21.262,21.262,62216,0
+FITBI.US,D,20161205,000000,21.262,21.379,21.199,21.199,40023,0
+FITBI.US,D,20161206,000000,21.199,21.373,21.199,21.271,17587,0
+FITBI.US,D,20161207,000000,21.245,21.443,21.245,21.309,21324,0
+FITBI.US,D,20161208,000000,21.208,21.349,21.153,21.153,34659,0
+FITBI.US,D,20161209,000000,21.174,21.299,21,21.025,32160,0
+FITBI.US,D,20161212,000000,20.963,21.07,20.9,20.916,71036,0
+FITBI.US,D,20161213,000000,20.916,21.018,20.882,20.882,52705,0
+FITBI.US,D,20161214,000000,20.89,21.063,20.875,20.908,64622,0
+FITBI.US,D,20161215,000000,21.035,21.292,20.764,21.112,96207,0
+FITBI.US,D,20161216,000000,21.3,21.577,21.127,21.498,60271,0
+FITBI.US,D,20161219,000000,21.387,21.552,21.35,21.552,34120,0
+FITBI.US,D,20161220,000000,21.459,21.569,21.355,21.396,37420,0
+FITBI.US,D,20161221,000000,21.349,22.208,21.349,21.829,52007,0
+FITBI.US,D,20161222,000000,21.876,22.027,21.742,22.019,65400,0
+FITBI.US,D,20161223,000000,21.837,21.93,21.703,21.726,13319,0
+FITBI.US,D,20161227,000000,21.687,21.97,21.663,21.671,45333,0
+FITBI.US,D,20161228,000000,21.914,21.914,21.506,21.875,23026,0
+FITBI.US,D,20161229,000000,21.794,21.889,21.699,21.721,19899,0
+FITBI.US,D,20161230,000000,21.716,21.845,21.716,21.794,24641,0
+FITBI.US,D,20170103,000000,21.707,22.187,21.707,22.13,34165,0
+FITBI.US,D,20170104,000000,22.049,22.723,22.049,22.696,19443,0
+FITBI.US,D,20170105,000000,22.795,22.976,22.323,22.594,29337,0
+FITBI.US,D,20170106,000000,22.393,22.575,22.234,22.329,22624,0
+FITBI.US,D,20170109,000000,22.291,22.513,22.058,22.147,30455,0
+FITBI.US,D,20170110,000000,22.113,22.491,22.099,22.401,21797,0
+FITBI.US,D,20170111,000000,22.259,22.555,22.049,22.306,28039,0
+FITBI.US,D,20170112,000000,22.411,22.549,22.205,22.549,21242,0
+FITBI.US,D,20170113,000000,22.449,22.594,22.117,22.475,25347,0
+FITBI.US,D,20170117,000000,22.356,22.633,22.268,22.379,47031,0
+FITBI.US,D,20170118,000000,22.234,22.525,22.234,22.5,21522,0
+FITBI.US,D,20170119,000000,22.315,22.361,21.881,22.065,34860,0
+FITBI.US,D,20170120,000000,21.937,22.117,21.77,21.77,85278,0
+FITBI.US,D,20170123,000000,21.826,22.099,21.786,22,45551,0
+FITBI.US,D,20170124,000000,21.994,22.128,21.89,22.035,46314,0
+FITBI.US,D,20170125,000000,21.842,22.14,21.834,21.955,53159,0
+FITBI.US,D,20170126,000000,21.85,22.113,21.842,22.058,36744,0
+FITBI.US,D,20170127,000000,22.049,22.195,21.942,22.155,35097,0
+FITBI.US,D,20170130,000000,22.187,22.346,22.13,22.259,30808,0
+FITBI.US,D,20170131,000000,22.211,22.346,22.187,22.346,26977,0
+FITBI.US,D,20170201,000000,22.147,22.436,22.147,22.386,25913,0
+FITBI.US,D,20170202,000000,22.281,22.841,22.281,22.682,20610,0
+FITBI.US,D,20170203,000000,22.618,22.987,22.618,22.896,31704,0
+FITBI.US,D,20170206,000000,22.867,23.09,22.846,23.025,22904,0
+FITBI.US,D,20170207,000000,22.931,23.25,22.723,23.25,15748,0
+FITBI.US,D,20170208,000000,23.217,23.401,22.89,22.89,246783,0
+FITBI.US,D,20170209,000000,22.85,23.008,22.723,22.945,29112,0
+FITBI.US,D,20170210,000000,22.761,23.073,22.761,22.995,25465,0
+FITBI.US,D,20170213,000000,23.065,23.073,23.008,23.065,10937,0
+FITBI.US,D,20170214,000000,23.162,23.187,22.85,23.13,111315,0
+FITBI.US,D,20170215,000000,23.217,23.217,23.064,23.122,30927,0
+FITBI.US,D,20170216,000000,23.008,23.146,22.952,23.137,12474,0
+FITBI.US,D,20170217,000000,23.211,23.211,22.979,23.008,17063,0
+FITBI.US,D,20170221,000000,23.17,23.187,22.995,23.073,10692,0
+FITBI.US,D,20170222,000000,23.257,23.385,23.051,23.17,17435,0
+FITBI.US,D,20170223,000000,23.338,23.338,23.008,23.194,25233,0
+FITBI.US,D,20170224,000000,23.081,23.243,23.081,23.194,17912,0
+FITBI.US,D,20170227,000000,23.307,23.307,23.128,23.154,32871,0
+FITBI.US,D,20170228,000000,23.234,23.234,23.13,23.137,9933,0
+FITBI.US,D,20170301,000000,23.194,23.202,23.025,23.107,14806,0
+FITBI.US,D,20170302,000000,23.17,23.457,23.059,23.289,41991,0
+FITBI.US,D,20170303,000000,23.267,23.427,23.086,23.427,29544,0
+FITBI.US,D,20170306,000000,23.154,23.358,23.118,23.234,29444,0
+FITBI.US,D,20170307,000000,23.394,23.394,23.154,23.257,5927,0
+FITBI.US,D,20170308,000000,23.017,23.059,22.696,22.696,22225,0
+FITBI.US,D,20170309,000000,22.618,23.035,22.356,22.905,30948,0
+FITBI.US,D,20170310,000000,23.09,23.09,22.396,22.89,20026,0
+FITBI.US,D,20170313,000000,22.485,23.154,22.485,23.025,12864,0
+FITBI.US,D,20170314,000000,22.826,23.025,22.81,23.017,15032,0
+FITBI.US,D,20170315,000000,22.905,23.081,22.787,23.081,159985,0
+FITBI.US,D,20170316,000000,23.107,23.267,23.073,23.217,9334,0
+FITBI.US,D,20170317,000000,23.09,23.163,22.914,22.995,22611,0
+FITBI.US,D,20170320,000000,22.995,23.107,22.995,23.008,14701,0
+FITBI.US,D,20170321,000000,23.065,23.13,22.905,22.931,41187,0
+FITBI.US,D,20170322,000000,22.915,23.194,22.826,23.11,18830,0
+FITBI.US,D,20170323,000000,23.194,23.226,23.139,23.187,20329,0
+FITBI.US,D,20170324,000000,23.115,23.226,22.995,23.146,19617,0
+FITBI.US,D,20170327,000000,23.109,23.287,23.109,23.14,39944,0
+FITBI.US,D,20170328,000000,23.109,23.214,23.109,23.132,11981,0
+FITBI.US,D,20170329,000000,23.263,23.263,23.118,23.165,52680,0
+FITBI.US,D,20170330,000000,23.109,23.384,23.109,23.23,24436,0
+FITBI.US,D,20170331,000000,23.174,23.198,23.053,23.053,19681,0
+FITBI.US,D,20170403,000000,23.068,23.287,23.068,23.23,182041,0
+FITBI.US,D,20170404,000000,23.165,23.296,23.11,23.197,39934,0
+FITBI.US,D,20170405,000000,23.221,23.311,23.158,23.174,75075,0
+FITBI.US,D,20170406,000000,23.126,23.255,23.109,23.206,70085,0
+FITBI.US,D,20170407,000000,23.206,23.221,23.132,23.206,22344,0
+FITBI.US,D,20170410,000000,23.149,23.255,23.149,23.149,47913,0
+FITBI.US,D,20170411,000000,23.158,23.174,23.053,23.126,37555,0
+FITBI.US,D,20170412,000000,23.075,23.165,23.075,23.126,37354,0
+FITBI.US,D,20170413,000000,23.068,23.132,23.068,23.126,21933,0
+FITBI.US,D,20170417,000000,23.126,23.245,23.102,23.214,152573,0
+FITBI.US,D,20170418,000000,23.149,23.296,23.149,23.214,33659,0
+FITBI.US,D,20170419,000000,23.305,23.305,23.174,23.214,50749,0
+FITBI.US,D,20170420,000000,23.19,23.248,23.17,23.248,32816,0
+FITBI.US,D,20170421,000000,23.263,23.282,23.197,23.278,28934,0
+FITBI.US,D,20170424,000000,23.343,23.343,23.248,23.255,19108,0
+FITBI.US,D,20170425,000000,23.263,23.287,23.221,23.23,26294,0
+FITBI.US,D,20170426,000000,23.197,23.271,23.197,23.221,21646,0
+FITBI.US,D,20170427,000000,23.248,23.328,23.213,23.255,48647,0
+FITBI.US,D,20170428,000000,23.24,23.287,23.19,23.19,25378,0
+FITBI.US,D,20170501,000000,23.271,23.271,23.174,23.23,30350,0
+FITBI.US,D,20170502,000000,23.182,23.523,23.182,23.514,29643,0
+FITBI.US,D,20170503,000000,23.507,23.507,23.392,23.484,112937,0
+FITBI.US,D,20170504,000000,23.49,23.49,23.305,23.376,39391,0
+FITBI.US,D,20170505,000000,23.392,23.441,23.255,23.432,31170,0
+FITBI.US,D,20170508,000000,23.352,23.401,23.32,23.352,73672,0
+FITBI.US,D,20170509,000000,23.376,23.497,23.335,23.497,16801,0
+FITBI.US,D,20170510,000000,23.484,23.596,23.352,23.589,23817,0
+FITBI.US,D,20170511,000000,23.589,23.589,23.478,23.571,40586,0
+FITBI.US,D,20170512,000000,23.343,23.733,23.343,23.685,93873,0
+FITBI.US,D,20170515,000000,23.667,23.79,23.606,23.71,23568,0
+FITBI.US,D,20170516,000000,23.742,23.767,23.641,23.767,25121,0
+FITBI.US,D,20170517,000000,23.701,23.733,23.541,23.637,31000,0
+FITBI.US,D,20170518,000000,23.685,23.685,23.466,23.523,32463,0
+FITBI.US,D,20170519,000000,23.484,23.55,23.392,23.49,37792,0
+FITBI.US,D,20170522,000000,23.589,23.589,23.486,23.532,15336,0
+FITBI.US,D,20170523,000000,23.604,23.604,23.523,23.532,33023,0
+FITBI.US,D,20170524,000000,23.589,23.589,23.484,23.554,45024,0
+FITBI.US,D,20170525,000000,23.596,23.596,23.515,23.535,17901,0
+FITBI.US,D,20170526,000000,23.571,23.604,23.496,23.546,31464,0
+FITBI.US,D,20170530,000000,23.563,23.563,23.532,23.554,13634,0
+FITBI.US,D,20170531,000000,23.579,23.589,23.484,23.507,49255,0
+FITBI.US,D,20170601,000000,23.554,23.611,23.474,23.604,24527,0
+FITBI.US,D,20170602,000000,23.604,23.767,23.604,23.767,20031,0
+FITBI.US,D,20170605,000000,23.653,23.839,23.653,23.823,23664,0
+FITBI.US,D,20170606,000000,23.831,23.831,23.76,23.814,17979,0
+FITBI.US,D,20170607,000000,23.823,23.831,23.697,23.814,16021,0
+FITBI.US,D,20170608,000000,23.831,24.196,23.792,24.196,9815,0
+FITBI.US,D,20170609,000000,24.082,24.082,23.852,23.863,21391,0
+FITBI.US,D,20170612,000000,23.978,23.978,23.863,23.921,9379,0
+FITBI.US,D,20170613,000000,23.961,24.326,23.871,24.245,28681,0
+FITBI.US,D,20170614,000000,24.245,24.261,24.139,24.148,24096,0
+FITBI.US,D,20170615,000000,24.05,24.229,24,24.229,19805,0
+FITBI.US,D,20170616,000000,24.187,24.22,24.067,24.148,14673,0
+FITBI.US,D,20170619,000000,24.213,24.292,24.191,24.261,12751,0
+FITBI.US,D,20170620,000000,24.229,24.406,24.201,24.236,24709,0
+FITBI.US,D,20170621,000000,24.326,24.397,24.245,24.27,9524,0
+FITBI.US,D,20170622,000000,24.367,24.462,24.196,24.454,12876,0
+FITBI.US,D,20170623,000000,24.447,24.504,24.326,24.498,37612,0
+FITBI.US,D,20170626,000000,24.504,24.518,24.49,24.49,48069,0
+FITBI.US,D,20170627,000000,24.508,24.599,24.458,24.574,20644,0
+FITBI.US,D,20170628,000000,24.408,24.58,24.385,24.574,19117,0
+FITBI.US,D,20170629,000000,24.599,24.599,24.417,24.574,20855,0
+FITBI.US,D,20170630,000000,24.58,24.673,24.482,24.673,11541,0
+FITBI.US,D,20170703,000000,24.748,25.249,24.436,25.018,17217,0
+FITBI.US,D,20170705,000000,25.018,25.422,25.018,25.158,29056,0
+FITBI.US,D,20170706,000000,25.116,25.298,25.05,25.108,23812,0
+FITBI.US,D,20170707,000000,24.984,25.215,24.936,25.093,31764,0
+FITBI.US,D,20170710,000000,24.969,25.001,24.393,24.557,37706,0
+FITBI.US,D,20170711,000000,24.5,24.705,24.427,24.427,17813,0
+FITBI.US,D,20170712,000000,24.427,24.638,24.327,24.5,14410,0
+FITBI.US,D,20170713,000000,24.443,24.557,24.278,24.302,14149,0
+FITBI.US,D,20170714,000000,24.319,24.574,24.319,24.35,28503,0
+FITBI.US,D,20170717,000000,24.369,24.5,24.312,24.312,24582,0
+FITBI.US,D,20170718,000000,24.335,24.427,24.319,24.427,23455,0
+FITBI.US,D,20170719,000000,24.466,24.681,24.35,24.4,20146,0
+FITBI.US,D,20170720,000000,24.457,24.551,24.393,24.408,23243,0
+FITBI.US,D,20170721,000000,24.514,24.705,24.427,24.705,31476,0
+FITBI.US,D,20170724,000000,24.508,25.112,24.508,25.018,33366,0
+FITBI.US,D,20170725,000000,25.027,25.027,24.872,24.943,87368,0
+FITBI.US,D,20170726,000000,24.961,24.961,24.869,24.961,23455,0
+FITBI.US,D,20170727,000000,24.961,24.961,24.814,24.927,12322,0
+FITBI.US,D,20170728,000000,24.961,24.961,24.917,24.943,17226,0
+FITBI.US,D,20170731,000000,24.961,25.027,24.894,25.027,14962,0
+FITBI.US,D,20170801,000000,24.878,24.999,24.878,24.92,30223,0
+FITBI.US,D,20170802,000000,25.027,25.027,24.779,24.943,20790,0
+FITBI.US,D,20170803,000000,24.951,24.951,24.528,24.528,37570,0
+FITBI.US,D,20170804,000000,24.59,24.59,24.391,24.449,22554,0
+FITBI.US,D,20170807,000000,24.449,24.457,24.04,24.369,103610,0
+FITBI.US,D,20170808,000000,24.393,24.4,24.302,24.369,50120,0
+FITBI.US,D,20170809,000000,24.457,24.457,24.22,24.36,35953,0
+FITBI.US,D,20170810,000000,24.427,24.427,23.858,24.36,24836,0
+FITBI.US,D,20170811,000000,24.436,24.436,24.047,24.278,92562,0
+FITBI.US,D,20170814,000000,24.484,24.608,24.324,24.608,85633,0
+FITBI.US,D,20170815,000000,24.599,24.63,24.477,24.533,18609,0
+FITBI.US,D,20170816,000000,24.474,24.705,24.474,24.705,10927,0
+FITBI.US,D,20170817,000000,24.763,24.782,24.534,24.623,15198,0
+FITBI.US,D,20170818,000000,24.623,24.623,24.457,24.623,17424,0
+FITBI.US,D,20170821,000000,24.608,24.673,24.484,24.673,10209,0
+FITBI.US,D,20170822,000000,24.697,24.697,24.551,24.632,80285,0
+FITBI.US,D,20170823,000000,24.714,24.714,24.533,24.533,12799,0
+FITBI.US,D,20170824,000000,24.647,24.647,24.493,24.514,15959,0
+FITBI.US,D,20170825,000000,24.58,24.59,24.493,24.557,10938,0
+FITBI.US,D,20170828,000000,24.58,24.657,24.561,24.657,18341,0
+FITBI.US,D,20170829,000000,24.657,24.721,24.484,24.721,11628,0
+FITBI.US,D,20170830,000000,24.738,24.738,24.533,24.697,25835,0
+FITBI.US,D,20170831,000000,24.541,24.574,24.4,24.474,80089,0
+FITBI.US,D,20170901,000000,24.474,24.551,24.293,24.533,16816,0
+FITBI.US,D,20170905,000000,24.335,24.514,24.335,24.474,22286,0
+FITBI.US,D,20170906,000000,24.533,24.565,24.4,24.557,13312,0
+FITBI.US,D,20170907,000000,24.565,24.58,24.369,24.514,28205,0
+FITBI.US,D,20170908,000000,24.427,24.57,24.417,24.417,16373,0
+FITBI.US,D,20170911,000000,24.565,24.738,24.369,24.714,25095,0
+FITBI.US,D,20170912,000000,24.738,24.738,24.59,24.599,11250,0
+FITBI.US,D,20170913,000000,24.664,24.697,24.599,24.608,12639,0
+FITBI.US,D,20170914,000000,24.616,24.738,24.565,24.574,15329,0
+FITBI.US,D,20170915,000000,24.697,24.738,24.652,24.664,14539,0
+FITBI.US,D,20170918,000000,24.738,24.738,24.565,24.714,9812,0
+FITBI.US,D,20170919,000000,24.721,24.721,24.599,24.616,16451,0
+FITBI.US,D,20170920,000000,24.705,24.705,24.593,24.616,6478,0
+FITBI.US,D,20170921,000000,24.632,24.673,24.614,24.647,7020,0
+FITBI.US,D,20170922,000000,24.69,24.703,24.59,24.69,15061,0
+FITBI.US,D,20170925,000000,24.697,24.855,24.652,24.828,18676,0
+FITBI.US,D,20170926,000000,24.828,24.978,24.828,24.951,13331,0
+FITBI.US,D,20170927,000000,24.951,25.125,24.82,25.116,26688,0
+FITBI.US,D,20170928,000000,25.116,25.308,24.984,25.084,17158,0
+FITBI.US,D,20170929,000000,25.224,25.224,24.89,25.007,22811,0
+FITBI.US,D,20171002,000000,25.016,25.193,24.774,24.824,152708,0
+FITBI.US,D,20171003,000000,24.867,24.992,24.809,24.918,14633,0
+FITBI.US,D,20171004,000000,24.851,25,24.838,24.984,22826,0
+FITBI.US,D,20171005,000000,25.007,25.075,24.919,25.075,19220,0
+FITBI.US,D,20171006,000000,24.783,24.906,24.676,24.882,21958,0
+FITBI.US,D,20171009,000000,24.783,24.991,24.551,24.649,18238,0
+FITBI.US,D,20171010,000000,24.659,24.858,24.659,24.684,12783,0
+FITBI.US,D,20171011,000000,24.757,24.976,24.725,24.909,18489,0
+FITBI.US,D,20171012,000000,24.958,25.058,24.89,25.007,18311,0
+FITBI.US,D,20171013,000000,24.976,25.093,24.949,24.976,35891,0
+FITBI.US,D,20171016,000000,24.925,25.049,24.825,25.041,157043,0
+FITBI.US,D,20171017,000000,24.949,25.026,24.435,24.574,114563,0
+FITBI.US,D,20171018,000000,24.533,24.533,24.058,24.191,53240,0
+FITBI.US,D,20171019,000000,24.141,24.383,24.073,24.082,63997,0
+FITBI.US,D,20171020,000000,24.073,24.073,23.857,24.058,56287,0
+FITBI.US,D,20171023,000000,24.082,24.3,23.983,24.233,85586,0
+FITBI.US,D,20171024,000000,24.25,24.25,24.05,24.116,44402,0
+FITBI.US,D,20171025,000000,23.999,24.05,23.884,23.924,24985,0
+FITBI.US,D,20171026,000000,23.924,24.082,23.79,23.866,27655,0
+FITBI.US,D,20171027,000000,23.841,24.018,23.708,23.716,35541,0
+FITBI.US,D,20171030,000000,23.841,23.982,23.557,23.566,127595,0
+FITBI.US,D,20171031,000000,23.692,23.891,23.665,23.758,78358,0
+FITBI.US,D,20171101,000000,23.783,24.016,23.708,24.008,86258,0
+FITBI.US,D,20171102,000000,23.924,24.05,23.924,24.024,52561,0
+FITBI.US,D,20171103,000000,23.899,24.133,23.899,24.116,31451,0
+FITBI.US,D,20171106,000000,24.066,24.191,24.016,24.032,31037,0
+FITBI.US,D,20171107,000000,24.066,24.166,24.066,24.166,20896,0
+FITBI.US,D,20171108,000000,24.108,24.166,24.032,24.124,48574,0
+FITBI.US,D,20171109,000000,24.066,24.15,23.958,24.032,49273,0
+FITBI.US,D,20171110,000000,23.983,24.042,23.783,23.849,37691,0
+FITBI.US,D,20171113,000000,23.974,24.032,23.849,24.024,122919,0
+FITBI.US,D,20171114,000000,23.966,24.141,23.966,24.141,80431,0
+FITBI.US,D,20171115,000000,24.141,24.141,23.708,23.884,81581,0
+FITBI.US,D,20171116,000000,23.924,24.008,23.887,23.974,23976,0
+FITBI.US,D,20171117,000000,24.008,24.116,23.908,24.082,29857,0
+FITBI.US,D,20171120,000000,24.108,24.282,24.108,24.241,26461,0
+FITBI.US,D,20171121,000000,24.25,24.493,24.233,24.375,32703,0
+FITBI.US,D,20171122,000000,24.29,24.493,24.29,24.442,17320,0
+FITBI.US,D,20171124,000000,24.508,24.657,24.285,24.566,19345,0
+FITBI.US,D,20171127,000000,24.514,24.617,24.391,24.391,14337,0
+FITBI.US,D,20171128,000000,24.574,24.574,24.183,24.316,25599,0
+FITBI.US,D,20171129,000000,24.158,24.258,23.908,23.941,54741,0
+FITBI.US,D,20171130,000000,23.983,24.066,23.941,24.008,68790,0
+FITBI.US,D,20171201,000000,24.05,24.09,23.908,24.09,25768,0
+FITBI.US,D,20171204,000000,24.09,24.166,23.999,23.999,25888,0
+FITBI.US,D,20171205,000000,24.024,24.233,23.999,24.116,74616,0
+FITBI.US,D,20171206,000000,24.199,24.217,24.108,24.217,25716,0
+FITBI.US,D,20171207,000000,24.217,24.375,24.15,24.358,36513,0
+FITBI.US,D,20171208,000000,24.266,24.442,24.266,24.348,23118,0
+FITBI.US,D,20171211,000000,24.282,24.398,24.183,24.282,35582,0
+FITBI.US,D,20171212,000000,24.341,24.341,24.133,24.183,16802,0
+FITBI.US,D,20171213,000000,24.141,24.275,23.999,24.183,50230,0
+FITBI.US,D,20171214,000000,24.108,24.158,24.016,24.024,22609,0
+FITBI.US,D,20171215,000000,24.09,24.145,24.024,24.141,20760,0
+FITBI.US,D,20171218,000000,24.174,24.282,24.1,24.241,34887,0
+FITBI.US,D,20171219,000000,24.25,24.25,24.136,24.183,14316,0
+FITBI.US,D,20171220,000000,24.208,24.208,24.152,24.183,27258,0
+FITBI.US,D,20171221,000000,24.174,24.474,24.073,24.341,33525,0
+FITBI.US,D,20171222,000000,24.233,24.358,24.199,24.333,14462,0
+FITBI.US,D,20171226,000000,24.266,24.287,24.1,24.174,27443,0
+FITBI.US,D,20171227,000000,24.108,24.183,24.09,24.133,20794,0
+FITBI.US,D,20171228,000000,24.158,24.243,24.107,24.15,29542,0
+FITBI.US,D,20171229,000000,24.072,24.158,23.989,24.108,74057,0
+FITBI.US,D,20180102,000000,24.072,24.158,23.811,23.829,48098,0
+FITBI.US,D,20180103,000000,23.777,24.004,23.77,23.998,16721,0
+FITBI.US,D,20180104,000000,23.887,24.124,23.777,24.099,46060,0
+FITBI.US,D,20180105,000000,24.108,24.302,23.998,24.29,48468,0
+FITBI.US,D,20180108,000000,24.234,24.234,23.98,24.057,34896,0
+FITBI.US,D,20180109,000000,24.099,24.099,23.98,23.998,26946,0
+FITBI.US,D,20180110,000000,23.98,24.065,23.906,24.023,23943,0
+FITBI.US,D,20180111,000000,24.03,24.217,23.988,24.209,19013,0
+FITBI.US,D,20180112,000000,24.209,24.209,23.939,23.939,18273,0
+FITBI.US,D,20180116,000000,23.904,24.167,23.881,23.98,60819,0
+FITBI.US,D,20180117,000000,23.836,23.964,23.821,23.836,61371,0
+FITBI.US,D,20180118,000000,23.836,23.88,23.599,23.744,25934,0
+FITBI.US,D,20180119,000000,23.592,23.702,23.321,23.431,52112,0
+FITBI.US,D,20180122,000000,23.456,23.702,23.431,23.54,48613,0
+FITBI.US,D,20180123,000000,23.473,23.66,23.431,23.592,159721,0
+FITBI.US,D,20180124,000000,23.557,23.71,23.483,23.651,184993,0
+FITBI.US,D,20180125,000000,23.566,23.896,23.483,23.896,43633,0
+FITBI.US,D,20180126,000000,23.786,24.014,23.694,23.947,65292,0
+FITBI.US,D,20180129,000000,23.93,23.939,23.684,23.734,31785,0
+FITBI.US,D,20180130,000000,23.599,23.845,23.36,23.829,53731,0
+FITBI.US,D,20180131,000000,23.845,23.93,23.608,23.921,28992,0
+FITBI.US,D,20180201,000000,23.726,23.856,23.606,23.726,17260,0
+FITBI.US,D,20180202,000000,23.726,23.726,23.261,23.328,62251,0
+FITBI.US,D,20180205,000000,23.328,23.331,23.059,23.059,32461,0
+FITBI.US,D,20180206,000000,22.838,23.216,22.838,23.202,39874,0
+FITBI.US,D,20180207,000000,23.127,23.447,23.127,23.405,38905,0
+FITBI.US,D,20180208,000000,23.447,23.447,23.166,23.287,34931,0
+FITBI.US,D,20180209,000000,23.151,23.424,23.01,23.424,72383,0
+FITBI.US,D,20180212,000000,23.424,23.548,23.387,23.497,27442,0
+FITBI.US,D,20180213,000000,23.532,23.584,23.371,23.584,23587,0
+FITBI.US,D,20180214,000000,23.566,23.66,23.511,23.643,20541,0
+FITBI.US,D,20180215,000000,23.66,23.684,23.52,23.684,12723,0
+FITBI.US,D,20180216,000000,23.675,23.675,23.525,23.634,15878,0
+FITBI.US,D,20180220,000000,23.515,23.599,23.439,23.574,17744,0
+FITBI.US,D,20180221,000000,23.483,23.719,23.421,23.719,20497,0
+FITBI.US,D,20180222,000000,23.719,23.752,23.54,23.684,34371,0
+FITBI.US,D,20180223,000000,23.752,24.049,23.567,23.93,23912,0
+FITBI.US,D,20180226,000000,23.955,24.421,23.829,24.26,39096,0
+FITBI.US,D,20180227,000000,24.43,24.43,24.049,24.285,36524,0
+FITBI.US,D,20180228,000000,24.057,24.276,23.998,24.2,45283,0
+FITBI.US,D,20180301,000000,24.057,24.311,23.896,23.896,31322,0
+FITBI.US,D,20180302,000000,23.896,24.078,23.896,23.955,21460,0
+FITBI.US,D,20180305,000000,23.896,24.34,23.853,24.302,23662,0
+FITBI.US,D,20180306,000000,24.15,24.312,24.065,24.293,37840,0
+FITBI.US,D,20180307,000000,24.26,24.276,24.104,24.268,31322,0
+FITBI.US,D,20180308,000000,24.335,24.438,24.252,24.438,27220,0
+FITBI.US,D,20180309,000000,24.403,24.444,24.201,24.209,20798,0
+FITBI.US,D,20180312,000000,24.362,24.362,24.141,24.251,56985,0
+FITBI.US,D,20180313,000000,24.276,24.386,24.243,24.379,13840,0
+FITBI.US,D,20180314,000000,24.386,24.877,24.238,24.559,21563,0
+FITBI.US,D,20180315,000000,24.853,24.853,24.599,24.758,31024,0
+FITBI.US,D,20180316,000000,24.869,24.869,24.564,24.648,55523,0
+FITBI.US,D,20180319,000000,24.549,25.215,24.549,24.971,18423,0
+FITBI.US,D,20180320,000000,24.986,24.986,24.608,24.937,15574,0
+FITBI.US,D,20180321,000000,24.734,24.933,24.616,24.699,12780,0
+FITBI.US,D,20180322,000000,24.767,24.914,24.623,24.648,8160,0
+FITBI.US,D,20180323,000000,24.825,24.825,24.678,24.699,12898,0
+FITBI.US,D,20180326,000000,24.952,24.952,24.648,24.92,8312,0
+FITBI.US,D,20180327,000000,24.944,25.377,24.75,24.767,18496,0
+FITBI.US,D,20180328,000000,24.946,25.025,24.767,24.77,20527,0
+FITBI.US,D,20180329,000000,24.871,25.068,24.761,25.006,20238,0
+FITBI.US,D,20180402,000000,25.179,25.179,24.758,25.059,32869,0
+FITBI.US,D,20180403,000000,25.085,25.144,24.754,24.965,21085,0
+FITBI.US,D,20180404,000000,24.904,24.94,24.621,24.94,116044,0
+FITBI.US,D,20180405,000000,24.844,24.94,24.752,24.862,28699,0
+FITBI.US,D,20180406,000000,24.793,24.802,24.638,24.802,17564,0
+FITBI.US,D,20180409,000000,24.802,24.823,24.724,24.775,21769,0
+FITBI.US,D,20180410,000000,24.862,24.878,24.775,24.871,22681,0
+FITBI.US,D,20180411,000000,24.854,24.946,24.784,24.854,29172,0
+FITBI.US,D,20180412,000000,24.878,24.878,24.784,24.812,11237,0
+FITBI.US,D,20180413,000000,24.784,24.87,24.613,24.767,25215,0
+FITBI.US,D,20180416,000000,24.758,24.758,24.664,24.724,7815,0
+FITBI.US,D,20180417,000000,24.706,24.793,24.621,24.793,15379,0
+FITBI.US,D,20180418,000000,24.758,24.802,24.646,24.742,25979,0
+FITBI.US,D,20180419,000000,24.784,24.784,24.637,24.733,13985,0
+FITBI.US,D,20180420,000000,24.724,24.826,24.613,24.826,34131,0
+FITBI.US,D,20180423,000000,24.664,24.738,24.623,24.706,19431,0
+FITBI.US,D,20180424,000000,24.698,24.722,24.425,24.517,31388,0
+FITBI.US,D,20180425,000000,24.466,24.466,24.288,24.397,34833,0
+FITBI.US,D,20180426,000000,24.364,24.561,24.244,24.561,25870,0
+FITBI.US,D,20180427,000000,24.442,24.442,24.313,24.381,27259,0
+FITBI.US,D,20180430,000000,24.397,24.448,24.328,24.345,16461,0
+FITBI.US,D,20180501,000000,24.425,24.459,24.295,24.374,18447,0
+FITBI.US,D,20180502,000000,24.389,24.389,24.313,24.364,24760,0
+FITBI.US,D,20180503,000000,24.374,24.374,24.261,24.261,54366,0
+FITBI.US,D,20180504,000000,24.252,24.481,24.252,24.381,20210,0
+FITBI.US,D,20180507,000000,24.415,24.461,24.338,24.338,20795,0
+FITBI.US,D,20180508,000000,24.338,24.395,24.27,24.389,26084,0
+FITBI.US,D,20180509,000000,24.287,24.341,24.244,24.244,11231,0
+FITBI.US,D,20180510,000000,24.244,24.339,24.227,24.227,20292,0
+FITBI.US,D,20180511,000000,24.227,24.415,24.029,24.415,36083,0
+FITBI.US,D,20180514,000000,24.406,24.406,24.15,24.158,45623,0
+FITBI.US,D,20180515,000000,24.098,24.15,23.987,24.012,29724,0
+FITBI.US,D,20180516,000000,23.952,24.055,23.884,23.969,17123,0
+FITBI.US,D,20180517,000000,23.917,23.952,23.721,23.849,50343,0
+FITBI.US,D,20180518,000000,23.841,23.857,23.677,23.755,11384,0
+FITBI.US,D,20180521,000000,23.755,23.755,23.472,23.488,26588,0
+FITBI.US,D,20180522,000000,23.532,23.607,23.454,23.566,42021,0
+FITBI.US,D,20180523,000000,23.566,23.584,23.523,23.584,18635,0
+FITBI.US,D,20180524,000000,23.644,23.832,23.575,23.832,38217,0
+FITBI.US,D,20180525,000000,23.866,24.072,23.548,23.677,120495,0
+FITBI.US,D,20180529,000000,23.626,23.677,23.464,23.54,113322,0
+FITBI.US,D,20180530,000000,23.593,23.6,23.482,23.482,85255,0
+FITBI.US,D,20180531,000000,23.482,23.53,23.437,23.496,28656,0
+FITBI.US,D,20180601,000000,23.506,23.575,23.472,23.566,83400,0
+FITBI.US,D,20180604,000000,23.575,23.617,23.496,23.524,63617,0
+FITBI.US,D,20180605,000000,23.532,23.584,23.506,23.575,131678,0
+FITBI.US,D,20180606,000000,23.617,23.641,23.566,23.607,75892,0
+FITBI.US,D,20180607,000000,23.607,23.607,23.482,23.557,74497,0
+FITBI.US,D,20180608,000000,23.548,23.667,23.548,23.566,74945,0
+FITBI.US,D,20180611,000000,23.557,23.626,23.557,23.557,24894,0
+FITBI.US,D,20180612,000000,23.584,23.614,23.488,23.548,29607,0
+FITBI.US,D,20180613,000000,23.524,23.6,23.445,23.464,41171,0
+FITBI.US,D,20180614,000000,23.54,23.557,23.464,23.557,51976,0
+FITBI.US,D,20180615,000000,23.557,23.653,23.546,23.626,43990,0
+FITBI.US,D,20180618,000000,23.635,23.667,23.566,23.644,48755,0
+FITBI.US,D,20180619,000000,23.653,23.661,23.6,23.644,29233,0
+FITBI.US,D,20180620,000000,23.667,23.727,23.607,23.626,62603,0
+FITBI.US,D,20180621,000000,23.607,23.653,23.575,23.575,22965,0
+FITBI.US,D,20180622,000000,23.557,23.635,23.557,23.617,11029,0
+FITBI.US,D,20180625,000000,23.617,23.626,23.548,23.557,25481,0
+FITBI.US,D,20180626,000000,23.54,23.592,23.532,23.54,21579,0
+FITBI.US,D,20180627,000000,23.514,23.645,23.514,23.626,50216,0
+FITBI.US,D,20180628,000000,23.617,23.714,23.539,23.661,46529,0
+FITBI.US,D,20180629,000000,23.668,23.834,23.607,23.607,70676,0
+FITBI.US,D,20180702,000000,23.687,23.887,23.607,23.668,55336,0
+FITBI.US,D,20180703,000000,23.678,23.887,23.678,23.774,18298,0
+FITBI.US,D,20180705,000000,23.835,23.958,23.774,23.922,31769,0
+FITBI.US,D,20180706,000000,23.966,24.183,23.87,23.87,123919,0
+FITBI.US,D,20180709,000000,23.87,24,23.774,23.845,47409,0
+FITBI.US,D,20180710,000000,23.852,23.931,23.784,23.791,22261,0
+FITBI.US,D,20180711,000000,23.774,23.879,23.696,23.696,42634,0
+FITBI.US,D,20180712,000000,23.739,23.779,23.661,23.696,18661,0
+FITBI.US,D,20180713,000000,23.653,23.818,23.592,23.661,16271,0
+FITBI.US,D,20180716,000000,23.635,23.729,23.617,23.644,21509,0
+FITBI.US,D,20180717,000000,23.714,23.87,23.644,23.687,20646,0
+FITBI.US,D,20180718,000000,23.678,23.817,23.668,23.723,19431,0
+FITBI.US,D,20180719,000000,23.757,23.86,23.664,23.852,22069,0
+FITBI.US,D,20180720,000000,23.897,23.983,23.767,23.983,41259,0
+FITBI.US,D,20180723,000000,23.983,24.019,23.88,23.974,33554,0
+FITBI.US,D,20180724,000000,24.026,24.026,23.938,23.966,27498,0
+FITBI.US,D,20180725,000000,24.026,24.026,23.867,23.879,43630,0
+FITBI.US,D,20180726,000000,23.948,23.983,23.876,23.913,10389,0
+FITBI.US,D,20180727,000000,23.887,23.931,23.809,23.818,22466,0
+FITBI.US,D,20180730,000000,23.766,23.852,23.687,23.687,29267,0
+FITBI.US,D,20180731,000000,23.704,23.86,23.687,23.687,21821,0
+FITBI.US,D,20180801,000000,23.687,23.748,23.574,23.583,28052,0
+FITBI.US,D,20180802,000000,23.565,23.809,23.565,23.809,21840,0
+FITBI.US,D,20180803,000000,23.809,24.019,23.655,23.94,21982,0
+FITBI.US,D,20180806,000000,23.94,23.991,23.879,23.966,23058,0
+FITBI.US,D,20180807,000000,23.966,24,23.834,23.887,20724,0
+FITBI.US,D,20180808,000000,23.887,23.974,23.786,23.948,12578,0
+FITBI.US,D,20180809,000000,23.931,23.958,23.87,23.958,19645,0
+FITBI.US,D,20180810,000000,23.931,23.948,23.86,23.931,20539,0
+FITBI.US,D,20180813,000000,23.931,23.948,23.861,23.948,26216,0
+FITBI.US,D,20180814,000000,23.948,24.061,23.914,23.931,28867,0
+FITBI.US,D,20180815,000000,23.948,24.044,23.835,24.044,17381,0
+FITBI.US,D,20180816,000000,24.053,24.053,23.922,23.974,27515,0
+FITBI.US,D,20180817,000000,24.019,24.088,23.897,24.088,53520,0
+FITBI.US,D,20180820,000000,24.106,24.106,23.913,23.913,180537,0
+FITBI.US,D,20180821,000000,23.931,24.01,23.931,23.948,13223,0
+FITBI.US,D,20180822,000000,23.94,24.068,23.94,24.035,20543,0
+FITBI.US,D,20180823,000000,23.992,24.035,23.913,24.026,31674,0
+FITBI.US,D,20180824,000000,23.974,24.053,23.958,24.053,26980,0
+FITBI.US,D,20180827,000000,24.053,24.131,24.035,24.035,29647,0
+FITBI.US,D,20180828,000000,23.983,24.149,23.983,24.114,20450,0
+FITBI.US,D,20180829,000000,24.061,24.21,24.061,24.166,22941,0
+FITBI.US,D,20180830,000000,24.088,24.287,24.079,24.287,21476,0
+FITBI.US,D,20180831,000000,24.21,24.306,24.131,24.166,22947,0
+FITBI.US,D,20180904,000000,24.376,24.387,24.133,24.236,45778,0
+FITBI.US,D,20180905,000000,24.261,24.261,24.119,24.218,18923,0
+FITBI.US,D,20180906,000000,24.236,24.236,24.071,24.175,16859,0
+FITBI.US,D,20180907,000000,24.183,24.183,24.044,24.114,14671,0
+FITBI.US,D,20180910,000000,24.114,24.218,23.975,24.201,15262,0
+FITBI.US,D,20180911,000000,24.201,24.367,24.184,24.358,28437,0
+FITBI.US,D,20180912,000000,24.358,24.438,24.26,24.332,16265,0
+FITBI.US,D,20180913,000000,24.332,24.34,24.201,24.34,19311,0
+FITBI.US,D,20180914,000000,24.314,24.314,24.192,24.297,13309,0
+FITBI.US,D,20180917,000000,24.306,24.314,24.218,24.253,16068,0
+FITBI.US,D,20180918,000000,24.297,24.314,24.222,24.314,18268,0
+FITBI.US,D,20180919,000000,24.314,24.332,24.123,24.332,28750,0
+FITBI.US,D,20180920,000000,24.332,24.375,24.192,24.367,13548,0
+FITBI.US,D,20180921,000000,24.376,24.376,24.201,24.358,20189,0
+FITBI.US,D,20180924,000000,24.358,24.452,24.201,24.444,22954,0
+FITBI.US,D,20180925,000000,24.438,24.461,24.237,24.452,59683,0
+FITBI.US,D,20180926,000000,24.452,24.452,24.218,24.409,21126,0
+FITBI.US,D,20180927,000000,24.665,24.665,24.322,24.357,21344,0
+FITBI.US,D,20180928,000000,24.286,24.602,24.135,24.304,21938,0
+FITBI.US,D,20181001,000000,24.331,24.569,24.126,24.25,45904,0
+FITBI.US,D,20181002,000000,24.25,24.4,24.048,24.216,30397,0
+FITBI.US,D,20181003,000000,24.304,24.304,23.96,24.188,22228,0
+FITBI.US,D,20181004,000000,24.172,24.26,23.8,24.003,54467,0
+FITBI.US,D,20181005,000000,23.95,24.003,23.685,24.003,23380,0
+FITBI.US,D,20181008,000000,23.871,24.048,23.728,24.048,17038,0
+FITBI.US,D,20181009,000000,24.039,24.17,23.995,24.083,21283,0
+FITBI.US,D,20181010,000000,24.021,24.135,23.923,23.923,14380,0
+FITBI.US,D,20181011,000000,23.923,24.073,23.824,23.977,12727,0
+FITBI.US,D,20181012,000000,23.853,24.039,23.845,23.845,40586,0
+FITBI.US,D,20181015,000000,23.907,24.039,23.907,24.021,15701,0
+FITBI.US,D,20181016,000000,24.021,24.059,23.835,23.907,20602,0
+FITBI.US,D,20181017,000000,23.915,24.021,23.915,24.021,12783,0
+FITBI.US,D,20181018,000000,24.029,24.234,23.827,24.065,24528,0
+FITBI.US,D,20181019,000000,24.109,24.445,24.083,24.445,31383,0
+FITBI.US,D,20181022,000000,24.375,24.409,24.18,24.304,13753,0
+FITBI.US,D,20181023,000000,24.25,24.331,24.163,24.188,12344,0
+FITBI.US,D,20181024,000000,24.172,24.322,24.012,24.163,17368,0
+FITBI.US,D,20181025,000000,24.003,24.143,24.003,24.065,21118,0
+FITBI.US,D,20181026,000000,24.145,24.172,23.95,24.172,19517,0
+FITBI.US,D,20181029,000000,24.26,24.295,24.033,24.14,11403,0
+FITBI.US,D,20181030,000000,24.126,24.216,24.101,24.18,15304,0
+FITBI.US,D,20181031,000000,24.091,24.188,24.091,24.188,15982,0
+FITBI.US,D,20181101,000000,24.065,24.188,23.981,24.18,8606,0
+FITBI.US,D,20181102,000000,24.083,24.18,23.923,23.95,19736,0
+FITBI.US,D,20181105,000000,23.96,24.136,23.933,24.029,16162,0
+FITBI.US,D,20181106,000000,24.101,24.145,23.923,24.012,18631,0
+FITBI.US,D,20181107,000000,24.029,24.186,23.968,23.995,21015,0
+FITBI.US,D,20181108,000000,24.048,24.056,23.923,23.977,9412,0
+FITBI.US,D,20181109,000000,24.18,24.18,23.915,24.163,11907,0
+FITBI.US,D,20181112,000000,24.18,24.304,24.021,24.039,18097,0
+FITBI.US,D,20181113,000000,24.048,24.203,23.88,24.065,11638,0
+FITBI.US,D,20181114,000000,23.907,24.135,23.88,23.897,29169,0
+FITBI.US,D,20181115,000000,23.897,23.907,23.685,23.685,17162,0
+FITBI.US,D,20181116,000000,23.695,23.861,23.65,23.685,12985,0
+FITBI.US,D,20181119,000000,23.827,23.955,23.666,23.813,42487,0
+FITBI.US,D,20181120,000000,23.907,23.907,23.614,23.614,18286,0
+FITBI.US,D,20181121,000000,23.614,23.703,23.446,23.499,12923,0
+FITBI.US,D,20181123,000000,23.438,23.8,23.438,23.527,6116,0
+FITBI.US,D,20181126,000000,23.791,23.791,23.455,23.589,18161,0
+FITBI.US,D,20181127,000000,23.728,23.728,23.455,23.513,24456,0
+FITBI.US,D,20181128,000000,23.508,23.614,23.384,23.384,52346,0
+FITBI.US,D,20181129,000000,23.465,23.633,23.208,23.552,33440,0
+FITBI.US,D,20181130,000000,23.508,23.517,23.209,23.315,29836,0
+FITBI.US,D,20181203,000000,23.438,23.587,23.287,23.376,20110,0
+FITBI.US,D,20181204,000000,23.253,23.566,23.163,23.331,59827,0
+FITBI.US,D,20181206,000000,23.359,23.421,23.005,23.216,71297,0
+FITBI.US,D,20181207,000000,23.244,23.588,23.191,23.331,30887,0
+FITBI.US,D,20181210,000000,23.508,23.666,23.248,23.596,70045,0
+FITBI.US,D,20181211,000000,24.039,24.039,23.34,23.402,92943,0
+FITBI.US,D,20181212,000000,23.941,24.003,23.499,23.641,51594,0
+FITBI.US,D,20181213,000000,23.517,23.692,23.455,23.508,40002,0
+FITBI.US,D,20181214,000000,23.402,23.641,23.041,23.163,98833,0
+FITBI.US,D,20181217,000000,23.182,23.483,22.979,23.349,66209,0
+FITBI.US,D,20181218,000000,23.27,23.421,23.137,23.384,32338,0
+FITBI.US,D,20181219,000000,23.527,23.589,23.111,23.186,61937,0
+FITBI.US,D,20181220,000000,22.997,23.315,22.552,22.917,43675,0
+FITBI.US,D,20181221,000000,22.74,23.111,22.67,22.774,107815,0
+FITBI.US,D,20181224,000000,22.936,22.955,22.372,22.686,19609,0
+FITBI.US,D,20181226,000000,22.713,22.943,22.713,22.855,37096,0
+FITBI.US,D,20181227,000000,22.89,23.078,22.683,22.981,49625,0
+FITBI.US,D,20181228,000000,22.45,23.012,22.424,22.836,60321,0
+FITBI.US,D,20181231,000000,23.573,23.661,23.034,23.232,52442,0
+FITBI.US,D,20190102,000000,23.141,23.599,23.141,23.591,30983,0
+FITBI.US,D,20190103,000000,23.591,23.591,23.227,23.519,19178,0
+FITBI.US,D,20190104,000000,23.582,23.582,23.209,23.582,31865,0
+FITBI.US,D,20190107,000000,23.707,23.906,23.521,23.843,36162,0
+FITBI.US,D,20190108,000000,23.914,23.968,23.501,23.843,16002,0
+FITBI.US,D,20190109,000000,23.843,23.843,23.545,23.77,21172,0
+FITBI.US,D,20190110,000000,23.726,23.968,23.608,23.968,38110,0
+FITBI.US,D,20190111,000000,23.986,24.192,23.843,24.192,48768,0
+FITBI.US,D,20190114,000000,24.156,24.175,23.51,24.103,39028,0
+FITBI.US,D,20190115,000000,24.103,24.112,23.662,23.878,43384,0
+FITBI.US,D,20190116,000000,23.914,24.093,23.77,23.843,22809,0
+FITBI.US,D,20190117,000000,24.03,24.093,23.81,24.075,29813,0
+FITBI.US,D,20190118,000000,24.093,24.247,23.914,24.247,50385,0
+FITBI.US,D,20190122,000000,24.219,24.219,24.03,24.129,84566,0
+FITBI.US,D,20190123,000000,24.166,24.219,23.896,24.219,39801,0
+FITBI.US,D,20190124,000000,24.192,24.427,23.961,24.381,34464,0
+FITBI.US,D,20190125,000000,24.444,24.444,24.166,24.264,22399,0
+FITBI.US,D,20190128,000000,24.31,24.64,24.093,24.543,65886,0
+FITBI.US,D,20190129,000000,24.553,24.93,24.394,24.696,29322,0
+FITBI.US,D,20190130,000000,24.829,25.235,24.678,24.892,33139,0
+FITBI.US,D,20190131,000000,24.955,25.279,23.734,24.112,242732,0
+FITBI.US,D,20190201,000000,24.49,24.677,23.852,24.3,542041,0
+FITBI.US,D,20190204,000000,24.318,24.324,24.148,24.201,54581,0
+FITBI.US,D,20190205,000000,24.192,24.507,24.188,24.461,46254,0
+FITBI.US,D,20190206,000000,24.507,24.507,24.166,24.417,22643,0
+FITBI.US,D,20190207,000000,24.39,24.792,24.201,24.436,22888,0
+FITBI.US,D,20190208,000000,24.452,24.452,24.179,24.229,28964,0
+FITBI.US,D,20190211,000000,24.247,24.444,24.197,24.31,10300,0
+FITBI.US,D,20190212,000000,24.444,24.461,24.18,24.408,59708,0
+FITBI.US,D,20190213,000000,24.524,24.785,24.327,24.775,47804,0
+FITBI.US,D,20190214,000000,24.624,24.785,24.452,24.785,32475,0
+FITBI.US,D,20190215,000000,24.704,24.9,24.541,24.813,33283,0
+FITBI.US,D,20190219,000000,24.939,25.202,24.741,25.072,61878,0
+FITBI.US,D,20190220,000000,25.055,25.359,25.009,25.206,22325,0
+FITBI.US,D,20190221,000000,25.36,25.719,25.257,25.513,33143,0
+FITBI.US,D,20190222,000000,25.675,25.675,25.211,25.53,25726,0
+FITBI.US,D,20190225,000000,25.583,25.583,25.337,25.504,26005,0
+FITBI.US,D,20190226,000000,25.583,25.583,25.217,25.324,27409,0
+FITBI.US,D,20190227,000000,25.414,25.549,25.216,25.549,27038,0
+FITBI.US,D,20190228,000000,25.549,25.638,25.25,25.638,58476,0
+FITBI.US,D,20190301,000000,25.684,25.773,25.352,25.747,123560,0
+FITBI.US,D,20190304,000000,25.81,25.81,25.49,25.701,12917,0
+FITBI.US,D,20190305,000000,25.773,25.818,25.378,25.818,59641,0
+FITBI.US,D,20190306,000000,25.863,25.89,25.593,25.89,41877,0
+FITBI.US,D,20190307,000000,26.032,26.032,25.327,25.567,23435,0
+FITBI.US,D,20190308,000000,25.593,25.593,25.324,25.324,29484,0
+FITBI.US,D,20190311,000000,25.504,25.565,25.235,25.235,40044,0
+FITBI.US,D,20190312,000000,25.252,25.252,25.127,25.226,28951,0
+FITBI.US,D,20190313,000000,25.424,25.424,25.072,25.072,11811,0
+FITBI.US,D,20190314,000000,25.252,25.252,25.018,25.181,31632,0
+FITBI.US,D,20190315,000000,25.153,25.279,25.143,25.143,73732,0
+FITBI.US,D,20190318,000000,25.153,25.252,25.028,25.072,23838,0
+FITBI.US,D,20190319,000000,25.081,25.143,25.023,25.135,18239,0
+FITBI.US,D,20190320,000000,25.028,25.143,24.609,25.055,27847,0
+FITBI.US,D,20190321,000000,24.877,25.278,24.877,25.055,15376,0
+FITBI.US,D,20190322,000000,24.974,25.243,24.92,25.099,10215,0
+FITBI.US,D,20190325,000000,25.172,25.172,24.741,24.813,20002,0
+FITBI.US,D,20190326,000000,24.946,25.037,24.75,24.758,37215,0
+FITBI.US,D,20190327,000000,24.848,24.973,24.75,24.848,38433,0
+FITBI.US,D,20190328,000000,25.012,25.012,24.757,24.784,32005,0
+FITBI.US,D,20190329,000000,24.893,24.893,24.565,24.565,99912,0
+FITBI.US,D,20190401,000000,24.857,25.048,24.702,24.784,38170,0
+FITBI.US,D,20190402,000000,24.766,24.814,24.657,24.665,53126,0
+FITBI.US,D,20190403,000000,24.72,24.816,24.657,24.729,66605,0
+FITBI.US,D,20190404,000000,24.749,24.893,24.725,24.884,31767,0
+FITBI.US,D,20190405,000000,24.893,25.007,24.893,24.93,82858,0
+FITBI.US,D,20190408,000000,25.012,25.012,24.856,24.867,29127,0
+FITBI.US,D,20190409,000000,24.857,24.921,24.766,24.774,32310,0
+FITBI.US,D,20190410,000000,24.766,24.893,24.702,24.702,28058,0
+FITBI.US,D,20190411,000000,24.813,24.893,24.793,24.829,31358,0
+FITBI.US,D,20190412,000000,24.838,24.921,24.838,24.838,39907,0
+FITBI.US,D,20190415,000000,24.877,24.984,24.838,24.957,10464,0
+FITBI.US,D,20190416,000000,24.921,25.266,24.921,25.266,38183,0
+FITBI.US,D,20190417,000000,25.266,25.377,25.234,25.368,77485,0
+FITBI.US,D,20190418,000000,25.368,25.86,25.094,25.531,140616,0
+FITBI.US,D,20190422,000000,25.632,25.632,25.212,25.305,28779,0
+FITBI.US,D,20190423,000000,25.258,25.777,25.158,25.687,41484,0
+FITBI.US,D,20190424,000000,25.76,25.895,25.45,25.895,27220,0
+FITBI.US,D,20190425,000000,25.959,26.023,25.751,26.023,19544,0
+FITBI.US,D,20190426,000000,25.988,26.014,25.632,25.733,32129,0
+FITBI.US,D,20190429,000000,25.742,25.998,25.733,25.998,18433,0
+FITBI.US,D,20190430,000000,25.998,26.207,25.659,26.189,42881,0
+FITBI.US,D,20190501,000000,26.16,26.508,25.926,26.498,18940,0
+FITBI.US,D,20190502,000000,26.508,26.508,26.032,26.199,19616,0
+FITBI.US,D,20190503,000000,26.16,26.278,25.791,25.87,44460,0
+FITBI.US,D,20190506,000000,25.95,26.233,25.758,25.88,12642,0
+FITBI.US,D,20190507,000000,25.914,25.944,25.595,25.669,36453,0
+FITBI.US,D,20190508,000000,25.641,25.816,25.531,25.751,35515,0
+FITBI.US,D,20190509,000000,25.786,25.786,25.25,25.505,36274,0
+FITBI.US,D,20190510,000000,25.796,25.796,25.368,25.521,34626,0
+FITBI.US,D,20190513,000000,25.505,25.505,25.276,25.35,32719,0
+FITBI.US,D,20190514,000000,25.35,25.521,25.34,25.467,85057,0
+FITBI.US,D,20190515,000000,25.45,25.88,25.45,25.76,21747,0
+FITBI.US,D,20190516,000000,25.723,25.742,25.548,25.704,20848,0
+FITBI.US,D,20190517,000000,25.723,25.723,25.438,25.496,13606,0
+FITBI.US,D,20190520,000000,25.521,25.649,25.212,25.258,23731,0
+FITBI.US,D,20190521,000000,25.35,25.413,25.202,25.295,28752,0
+FITBI.US,D,20190522,000000,25.24,25.413,25.24,25.368,60024,0
+FITBI.US,D,20190523,000000,25.358,25.358,25.231,25.286,18393,0
+FITBI.US,D,20190524,000000,25.377,25.377,25.24,25.313,59858,0
+FITBI.US,D,20190528,000000,25.295,25.295,25.24,25.266,50948,0
+FITBI.US,D,20190529,000000,25.25,25.286,25.222,25.222,43944,0
+FITBI.US,D,20190530,000000,25.231,25.577,25.231,25.322,51509,0
+FITBI.US,D,20190531,000000,25.313,25.413,25.085,25.085,101681,0
+FITBI.US,D,20190603,000000,25.195,25.377,25.158,25.158,13692,0
+FITBI.US,D,20190604,000000,25.322,25.368,25.176,25.24,17973,0
+FITBI.US,D,20190605,000000,25.286,25.322,25.231,25.276,24937,0
+FITBI.US,D,20190606,000000,25.295,25.386,25.262,25.377,24688,0
+FITBI.US,D,20190607,000000,25.404,25.669,25.305,25.649,73240,0
+FITBI.US,D,20190610,000000,25.659,25.768,25.477,25.56,34223,0
+FITBI.US,D,20190611,000000,25.605,25.659,25.458,25.605,20178,0
+FITBI.US,D,20190612,000000,25.649,25.661,25.477,25.615,14569,0
+FITBI.US,D,20190613,000000,25.624,25.696,25.458,25.652,19653,0
+FITBI.US,D,20190614,000000,25.632,25.786,25.521,25.786,19764,0
+FITBI.US,D,20190617,000000,25.786,25.86,25.659,25.659,10293,0
+FITBI.US,D,20190618,000000,25.924,26.493,25.924,26.052,69374,0
+FITBI.US,D,20190619,000000,26.207,26.278,26.023,26.023,125224,0
+FITBI.US,D,20190620,000000,26.263,26.263,26.023,26.023,19302,0
+FITBI.US,D,20190621,000000,26.032,26.042,25.86,25.924,15848,0
+FITBI.US,D,20190624,000000,26.233,26.233,25.823,25.86,12931,0
+FITBI.US,D,20190625,000000,25.95,25.95,25.724,25.806,37523,0
+FITBI.US,D,20190626,000000,25.832,25.832,25.679,25.736,14729,0
+FITBI.US,D,20190627,000000,25.852,25.852,25.593,25.678,17650,0
+FITBI.US,D,20190628,000000,25.686,25.686,25.464,25.483,87204,0
+FITBI.US,D,20190701,000000,25.678,25.678,25.464,25.483,110360,0
+FITBI.US,D,20190702,000000,25.501,25.795,25.454,25.713,52896,0
+FITBI.US,D,20190703,000000,25.686,25.852,25.574,25.733,6678,0
+FITBI.US,D,20190705,000000,25.713,25.713,25.585,25.639,15889,0
+FITBI.US,D,20190708,000000,25.639,25.713,25.557,25.713,18415,0
+FITBI.US,D,20190709,000000,25.566,25.907,25.566,25.807,24936,0
+FITBI.US,D,20190710,000000,25.852,25.953,25.737,25.852,8855,0
+FITBI.US,D,20190711,000000,25.937,25.946,25.815,25.946,25412,0
+FITBI.US,D,20190712,000000,25.953,26.102,25.904,26.102,67644,0
+FITBI.US,D,20190715,000000,26.157,26.157,25.993,26.131,25971,0
+FITBI.US,D,20190716,000000,26.139,26.157,25.946,26.157,36726,0
+FITBI.US,D,20190717,000000,26.102,26.176,26.018,26.083,84273,0
+FITBI.US,D,20190718,000000,26.047,26.176,26.047,26.121,44010,0
+FITBI.US,D,20190719,000000,26.204,26.204,26.083,26.196,43580,0
+FITBI.US,D,20190722,000000,26.204,26.221,26.111,26.121,62091,0
+FITBI.US,D,20190723,000000,26.277,26.328,26.166,26.277,78585,0
+FITBI.US,D,20190724,000000,26.342,26.361,26.201,26.268,75299,0
+FITBI.US,D,20190725,000000,26.277,26.306,26.176,26.186,43183,0
+FITBI.US,D,20190726,000000,26.268,26.268,26.156,26.268,28475,0
+FITBI.US,D,20190729,000000,26.268,26.463,26.157,26.186,79383,0
+FITBI.US,D,20190730,000000,26.261,26.261,26.111,26.176,21848,0
+FITBI.US,D,20190731,000000,26.083,26.221,26.037,26.056,105905,0
+FITBI.US,D,20190801,000000,26.121,26.206,26.018,26.074,178140,0
+FITBI.US,D,20190802,000000,26.111,26.131,26.028,26.083,58111,0
+FITBI.US,D,20190805,000000,25.963,26.186,25.834,25.972,18383,0
+FITBI.US,D,20190806,000000,26.01,26.056,25.937,26.028,20601,0
+FITBI.US,D,20190807,000000,25.842,25.982,25.839,25.953,18331,0
+FITBI.US,D,20190808,000000,25.953,26.047,25.879,26.047,27912,0
+FITBI.US,D,20190809,000000,26.047,26.083,25.937,26.066,21417,0
+FITBI.US,D,20190812,000000,26.139,26.176,25.953,26.176,15967,0
+FITBI.US,D,20190813,000000,26.176,26.268,26.047,26.241,30063,0
+FITBI.US,D,20190814,000000,26.342,26.342,26.083,26.251,86523,0
+FITBI.US,D,20190815,000000,26.231,26.268,26.102,26.241,29834,0
+FITBI.US,D,20190816,000000,26.229,26.268,26.054,26.176,14935,0
+FITBI.US,D,20190819,000000,26.204,26.204,26.037,26.131,19292,0
+FITBI.US,D,20190820,000000,25.946,26.24,25.937,26.176,56168,0
+FITBI.US,D,20190821,000000,26.241,26.241,26.037,26.066,242061,0
+FITBI.US,D,20190822,000000,26.166,26.204,26.075,26.093,29058,0
+FITBI.US,D,20190823,000000,26.148,26.277,26.028,26.047,28503,0
+FITBI.US,D,20190826,000000,26.139,26.148,26.001,26.056,10150,0
+FITBI.US,D,20190827,000000,26.139,26.166,25.963,26.166,25656,0
+FITBI.US,D,20190828,000000,26.166,26.325,26.019,26.231,12505,0
+FITBI.US,D,20190829,000000,26.306,26.306,26.037,26.066,51288,0
+FITBI.US,D,20190830,000000,26.166,26.166,26.028,26.037,48982,0
+FITBI.US,D,20190903,000000,26.102,26.196,26.001,26.093,43225,0
+FITBI.US,D,20190904,000000,26.121,26.251,26.027,26.251,17164,0
+FITBI.US,D,20190905,000000,26.251,26.286,26.185,26.268,40897,0
+FITBI.US,D,20190906,000000,26.316,26.407,26.272,26.389,33964,0
+FITBI.US,D,20190909,000000,26.389,26.592,26.268,26.575,41098,0
+FITBI.US,D,20190910,000000,26.584,26.64,26.407,26.592,39044,0
+FITBI.US,D,20190911,000000,26.592,26.842,26.296,26.842,12653,0
+FITBI.US,D,20190912,000000,26.833,26.833,26.55,26.722,128754,0
+FITBI.US,D,20190913,000000,26.75,26.75,26.143,26.296,20756,0
+FITBI.US,D,20190916,000000,26.703,26.727,26.091,26.49,15244,0
+FITBI.US,D,20190917,000000,26.61,26.61,26.325,26.361,45087,0
+FITBI.US,D,20190918,000000,26.371,26.474,26.241,26.286,52539,0
+FITBI.US,D,20190919,000000,26.268,26.282,26.213,26.221,74543,0
+FITBI.US,D,20190920,000000,26.286,26.481,26.239,26.325,60015,0
+FITBI.US,D,20190923,000000,26.316,26.361,26.221,26.261,97588,0
+FITBI.US,D,20190924,000000,26.361,26.361,26.204,26.221,14759,0
+FITBI.US,D,20190925,000000,26.306,26.316,26.148,26.231,22604,0
+FITBI.US,D,20190926,000000,26.335,26.391,26.138,26.269,21485,0
+FITBI.US,D,20190927,000000,26.326,26.419,26.213,26.41,26579,0
+FITBI.US,D,20190930,000000,26.41,26.41,26.205,26.278,96089,0
+FITBI.US,D,20191001,000000,26.363,26.391,26.223,26.373,26724,0
+FITBI.US,D,20191002,000000,26.373,26.373,26.148,26.363,13648,0
+FITBI.US,D,20191003,000000,26.363,26.457,26.138,26.278,134781,0
+FITBI.US,D,20191004,000000,26.297,26.326,26.261,26.297,38879,0
+FITBI.US,D,20191007,000000,26.287,26.326,26.19,26.269,27767,0
+FITBI.US,D,20191008,000000,26.195,26.269,26.138,26.138,23005,0
+FITBI.US,D,20191009,000000,26.204,26.335,26.138,26.138,24465,0
+FITBI.US,D,20191010,000000,26.147,26.221,26.138,26.204,36532,0
+FITBI.US,D,20191011,000000,26.213,26.332,26.185,26.287,27666,0
+FITBI.US,D,20191014,000000,26.297,26.438,26.297,26.438,33824,0
+FITBI.US,D,20191015,000000,26.457,26.494,26.329,26.382,34932,0
+FITBI.US,D,20191016,000000,26.373,26.533,26.326,26.514,24126,0
+FITBI.US,D,20191017,000000,26.533,26.533,26.429,26.467,28179,0
+FITBI.US,D,20191018,000000,26.476,26.494,26.335,26.335,54114,0
+FITBI.US,D,20191021,000000,26.344,26.484,26.344,26.484,9508,0
+FITBI.US,D,20191022,000000,26.476,26.579,26.462,26.579,26017,0
+FITBI.US,D,20191023,000000,26.541,26.86,26.541,26.786,45737,0
+FITBI.US,D,20191024,000000,26.86,26.869,26.762,26.86,26904,0
+FITBI.US,D,20191025,000000,26.852,26.879,26.794,26.879,9506,0
+FITBI.US,D,20191028,000000,26.983,26.991,26.72,26.973,17100,0
+FITBI.US,D,20191029,000000,26.908,26.964,26.738,26.964,11830,0
+FITBI.US,D,20191030,000000,26.644,26.908,26.484,26.832,14147,0
+FITBI.US,D,20191031,000000,26.813,27.198,26.72,26.766,142297,0
+FITBI.US,D,20191101,000000,26.823,26.896,26.606,26.692,26936,0
+FITBI.US,D,20191104,000000,26.73,26.776,26.514,26.677,21860,0
+FITBI.US,D,20191105,000000,26.672,26.832,26.438,26.533,31728,0
+FITBI.US,D,20191106,000000,26.541,26.764,26.541,26.589,12119,0
+FITBI.US,D,20191107,000000,26.56,26.658,26.287,26.373,16503,0
+FITBI.US,D,20191108,000000,26.317,26.56,26.317,26.514,11089,0
+FITBI.US,D,20191111,000000,26.438,26.504,26.366,26.504,8268,0
+FITBI.US,D,20191112,000000,26.484,26.71,26.484,26.616,41075,0
+FITBI.US,D,20191113,000000,26.514,26.908,26.504,26.813,17947,0
+FITBI.US,D,20191114,000000,26.842,27.049,26.748,26.973,90952,0
+FITBI.US,D,20191115,000000,26.682,26.823,26.682,26.823,26382,0
+FITBI.US,D,20191118,000000,26.748,26.818,26.467,26.476,22408,0
+FITBI.US,D,20191119,000000,26.467,26.664,26.424,26.533,31033,0
+FITBI.US,D,20191120,000000,26.429,26.664,26.401,26.626,21327,0
+FITBI.US,D,20191121,000000,26.664,26.795,26.41,26.795,11979,0
+FITBI.US,D,20191122,000000,26.935,26.935,26.768,26.926,19490,0
+FITBI.US,D,20191125,000000,26.917,26.917,26.748,26.748,19534,0
+FITBI.US,D,20191126,000000,26.73,26.917,26.72,26.776,16558,0
+FITBI.US,D,20191127,000000,26.73,26.926,26.626,26.626,31485,0
+FITBI.US,D,20191129,000000,26.636,26.636,26.419,26.419,64845,0
+FITBI.US,D,20191202,000000,26.365,26.365,26.1,26.138,19795,0
+FITBI.US,D,20191203,000000,26.1,26.278,25.942,26.278,48415,0
+FITBI.US,D,20191204,000000,26.317,26.636,26.297,26.514,24770,0
+FITBI.US,D,20191205,000000,26.55,26.55,26.251,26.269,23549,0
+FITBI.US,D,20191206,000000,26.261,26.353,26.213,26.344,11840,0
+FITBI.US,D,20191209,000000,26.391,26.457,26.221,26.353,22403,0
+FITBI.US,D,20191210,000000,26.269,26.636,26.241,26.636,26458,0
+FITBI.US,D,20191211,000000,26.467,26.748,26.424,26.748,49014,0
+FITBI.US,D,20191212,000000,26.682,26.823,26.524,26.823,28486,0
+FITBI.US,D,20191213,000000,26.823,27.149,26.644,26.973,90402,0
+FITBI.US,D,20191216,000000,27.029,27.029,26.818,26.908,19375,0
+FITBI.US,D,20191217,000000,27.001,27.001,26.804,26.852,21171,0
+FITBI.US,D,20191218,000000,26.832,27.067,26.636,27.067,36192,0
+FITBI.US,D,20191219,000000,27.039,27.039,26.746,26.795,27774,0
+FITBI.US,D,20191220,000000,26.879,26.935,26.757,26.842,28429,0
+FITBI.US,D,20191223,000000,27.067,27.067,26.748,26.955,130826,0
+FITBI.US,D,20191224,000000,27.057,27.057,26.869,27.029,10147,0
+FITBI.US,D,20191226,000000,27.138,27.31,27.044,27.29,9256,0
+FITBI.US,D,20191227,000000,27.29,27.414,27.093,27.414,10516,0
+FITBI.US,D,20191230,000000,27.195,27.367,27.195,27.281,6205,0
+FITBI.US,D,20191231,000000,27.338,27.347,27.138,27.338,25332,0
+FITBI.US,D,20200102,000000,27.329,27.661,27.265,27.661,57346,0
+FITBI.US,D,20200103,000000,27.661,28.081,27.661,27.748,50994,0
+FITBI.US,D,20200106,000000,27.881,27.881,27.767,27.862,34557,0
+FITBI.US,D,20200107,000000,27.938,27.938,27.329,27.452,58758,0
+FITBI.US,D,20200108,000000,27.595,27.71,27.585,27.671,33790,0
+FITBI.US,D,20200109,000000,27.557,27.71,27.557,27.661,31767,0
+FITBI.US,D,20200110,000000,27.681,27.852,27.681,27.714,36407,0
+FITBI.US,D,20200113,000000,27.548,27.681,27.491,27.661,46168,0
+FITBI.US,D,20200114,000000,27.681,27.681,27.29,27.434,42363,0
+FITBI.US,D,20200115,000000,27.461,27.497,27.281,27.376,18400,0
+FITBI.US,D,20200116,000000,27.395,27.585,27.386,27.476,21774,0
+FITBI.US,D,20200117,000000,27.509,27.548,27.347,27.414,37701,0
+FITBI.US,D,20200121,000000,27.538,27.538,27.271,27.271,34085,0
+FITBI.US,D,20200122,000000,27.329,27.519,27.291,27.501,31186,0
+FITBI.US,D,20200123,000000,27.519,27.519,27.367,27.367,14398,0
+FITBI.US,D,20200124,000000,27.501,27.576,27.368,27.576,43689,0
+FITBI.US,D,20200127,000000,27.509,27.681,27.404,27.681,18796,0
+FITBI.US,D,20200128,000000,27.681,27.758,27.519,27.738,23706,0
+FITBI.US,D,20200129,000000,27.767,27.852,27.72,27.852,18861,0
+FITBI.US,D,20200130,000000,27.948,28.042,27.83,28.014,35626,0
+FITBI.US,D,20200131,000000,28.042,28.072,27.833,27.842,44042,0
+FITBI.US,D,20200203,000000,27.89,28.072,27.89,28.052,18529,0
+FITBI.US,D,20200204,000000,28.052,28.052,27.899,27.948,28496,0
+FITBI.US,D,20200205,000000,27.966,28.042,27.89,27.985,27583,0
+FITBI.US,D,20200206,000000,28.033,28.033,27.89,27.985,28993,0
+FITBI.US,D,20200207,000000,27.976,28.072,27.929,27.957,35574,0
+FITBI.US,D,20200210,000000,28.014,28.072,27.99,28.033,29144,0
+FITBI.US,D,20200211,000000,27.995,28.072,27.995,28.024,41235,0
+FITBI.US,D,20200212,000000,27.929,28.014,27.614,27.758,17355,0
+FITBI.US,D,20200213,000000,27.775,27.89,27.718,27.805,58595,0
+FITBI.US,D,20200214,000000,27.823,28.033,27.823,27.909,11426,0
+FITBI.US,D,20200218,000000,28.024,28.033,27.871,27.872,19699,0
+FITBI.US,D,20200219,000000,27.89,27.968,27.509,27.566,55939,0
+FITBI.US,D,20200220,000000,27.738,27.89,27.619,27.738,29735,0
+FITBI.US,D,20200221,000000,27.643,27.805,27.205,27.347,51146,0
+FITBI.US,D,20200224,000000,27.501,27.656,27.157,27.157,13568,0
+FITBI.US,D,20200225,000000,27.461,27.519,26.567,26.748,64897,0
+FITBI.US,D,20200226,000000,27.128,27.167,26.542,26.862,57311,0
+FITBI.US,D,20200227,000000,26.853,27.157,25.996,26.452,33481,0
+FITBI.US,D,20200228,000000,26.433,26.7,25.518,25.709,79742,0
+FITBI.US,D,20200302,000000,26.129,26.643,25.538,26.634,28888,0
+FITBI.US,D,20200303,000000,26.662,26.861,26.395,26.671,33627,0
+FITBI.US,D,20200304,000000,26.891,27.376,26.519,27.376,34199,0
+FITBI.US,D,20200305,000000,27.015,27.386,26.9,26.966,24072,0
+FITBI.US,D,20200306,000000,26.693,27.342,26.429,27.281,46483,0
+FITBI.US,D,20200309,000000,26.624,27.128,25.495,25.824,20091,0
+FITBI.US,D,20200310,000000,26.043,27.033,24.482,26.567,77984,0
+FITBI.US,D,20200311,000000,26.138,26.481,25.501,25.805,83432,0
+FITBI.US,D,20200312,000000,24.472,25.147,21.901,21.911,90853,0
+FITBI.US,D,20200313,000000,23.062,25.081,22.625,23.948,57506,0
+FITBI.US,D,20200316,000000,22.853,23.757,21.035,21.911,101049,0
+FITBI.US,D,20200317,000000,21.901,22.815,20.94,21.101,73694,0
+FITBI.US,D,20200318,000000,20.806,21.964,17.854,18.578,114212,0
+FITBI.US,D,20200319,000000,18.568,19.606,15.725,18.406,199714,0
+FITBI.US,D,20200320,000000,19.273,21.799,18.412,18.902,71889,0
+FITBI.US,D,20200323,000000,17.911,19.521,15.712,19.282,129587,0
+FITBI.US,D,20200324,000000,20.853,22.129,19.349,20.596,71592,0
+FITBI.US,D,20200325,000000,19.94,25.471,19.94,22.177,102213,0
+FITBI.US,D,20200326,000000,22.879,24.711,21.474,24.517,85328,0
+FITBI.US,D,20200327,000000,23.451,24.624,23.451,24.197,38217,0
+FITBI.US,D,20200330,000000,23.674,24.759,23.422,24.246,60561,0
+FITBI.US,D,20200331,000000,24.246,25.371,24.246,24.799,36428,0
+FITBI.US,D,20200401,000000,24.479,24.691,23.441,23.945,59708,0
+FITBI.US,D,20200402,000000,23.839,23.945,23.024,23.616,33568,0
+FITBI.US,D,20200403,000000,24.101,24.101,23.189,23.674,32853,0
+FITBI.US,D,20200406,000000,23.703,24.178,23.393,23.548,77776,0
+FITBI.US,D,20200407,000000,23.567,23.751,23.325,23.364,86631,0
+FITBI.US,D,20200408,000000,23.461,25.205,23.412,24.643,79000,0
+FITBI.US,D,20200409,000000,24.769,26.102,24.769,25.817,58817,0
+FITBI.US,D,20200413,000000,25.787,26.088,24.963,25.981,55899,0
+FITBI.US,D,20200414,000000,26.165,26.66,26.165,26.291,35108,0
+FITBI.US,D,20200415,000000,25.797,26.563,25.603,26.272,29295,0
+FITBI.US,D,20200416,000000,26.311,26.66,25.331,26.34,23709,0
+FITBI.US,D,20200417,000000,26.805,26.889,25.971,26.088,70062,0
+FITBI.US,D,20200420,000000,26.059,26.059,24.373,25.787,35967,0
+FITBI.US,D,20200421,000000,25.177,25.407,24.043,24.353,41266,0
+FITBI.US,D,20200422,000000,24.547,25.185,24.547,24.885,18674,0
+FITBI.US,D,20200423,000000,25.263,25.958,24.953,25.555,20006,0
+FITBI.US,D,20200424,000000,25.971,25.971,25.467,25.787,20655,0
+FITBI.US,D,20200427,000000,25.865,25.903,25.399,25.467,40255,0
+FITBI.US,D,20200428,000000,25.681,25.865,25.457,25.593,28490,0
+FITBI.US,D,20200429,000000,25.593,26.66,25.593,26.127,31294,0
+FITBI.US,D,20200430,000000,26.321,26.65,25.642,25.885,42054,0
+FITBI.US,D,20200501,000000,25.749,26.059,25.686,25.981,23613,0
+FITBI.US,D,20200504,000000,26.078,26.321,25.691,26.311,23958,0
+FITBI.US,D,20200505,000000,26.476,26.476,26.059,26.243,8616,0
+FITBI.US,D,20200506,000000,26.301,26.364,25.87,26.272,19644,0
+FITBI.US,D,20200507,000000,26.282,26.553,26.263,26.369,15615,0
+FITBI.US,D,20200508,000000,26.359,26.649,26.282,26.524,22392,0
+FITBI.US,D,20200511,000000,26.379,26.66,26.282,26.524,18774,0
+FITBI.US,D,20200512,000000,26.515,26.66,26.301,26.466,43993,0
+FITBI.US,D,20200513,000000,26.437,26.505,25.859,25.981,66163,0
+FITBI.US,D,20200514,000000,25.971,25.971,24.693,25.671,21200,0
+FITBI.US,D,20200515,000000,25.642,25.836,25.119,25.448,11100,0
+FITBI.US,D,20200518,000000,25.555,26.34,25.555,26.291,21895,0
+FITBI.US,D,20200519,000000,26.34,26.34,25.729,26.233,33003,0
+FITBI.US,D,20200520,000000,26.282,26.282,25.7,25.865,29347,0
+FITBI.US,D,20200521,000000,25.962,26.369,25.865,26.369,69743,0
+FITBI.US,D,20200522,000000,26.582,26.66,26.266,26.66,16999,0
+FITBI.US,D,20200526,000000,26.67,26.902,26.611,26.611,38875,0
+FITBI.US,D,20200527,000000,26.757,27.057,26.543,26.66,20566,0
+FITBI.US,D,20200528,000000,26.757,26.994,26.476,26.543,39077,0
+FITBI.US,D,20200529,000000,26.543,26.543,26.195,26.417,21491,0
+FITBI.US,D,20200601,000000,26.592,26.97,26.398,26.64,35556,0
+FITBI.US,D,20200602,000000,26.737,26.737,26.5,26.621,55783,0
+FITBI.US,D,20200603,000000,26.757,26.757,26.49,26.602,14729,0
+FITBI.US,D,20200604,000000,26.621,26.625,26.304,26.485,238867,0
+FITBI.US,D,20200605,000000,26.66,27.048,26.66,27.048,24821,0
+FITBI.US,D,20200608,000000,26.922,27.483,26.844,26.999,22968,0
+FITBI.US,D,20200609,000000,26.699,27.436,26.699,26.805,11619,0
+FITBI.US,D,20200610,000000,27.144,27.144,26.223,26.805,27949,0
+FITBI.US,D,20200611,000000,26.369,26.49,25.675,25.875,23221,0
+FITBI.US,D,20200612,000000,26.146,26.695,25.836,25.836,23964,0
+FITBI.US,D,20200615,000000,25.739,26.137,25.691,25.797,25532,0
+FITBI.US,D,20200616,000000,26.369,26.369,25.836,25.933,12759,0
+FITBI.US,D,20200617,000000,26.175,26.321,26.078,26.263,10244,0
+FITBI.US,D,20200618,000000,26.253,26.253,25.943,26.146,24774,0
+FITBI.US,D,20200619,000000,26.505,26.505,25.903,26.097,22909,0
+FITBI.US,D,20200622,000000,26.301,26.416,25.535,25.7,26300,0
+FITBI.US,D,20200623,000000,25.709,25.981,25.336,25.962,58356,0
+FITBI.US,D,20200624,000000,26.107,26.107,25.642,26.049,17063,0
+FITBI.US,D,20200625,000000,26.467,26.467,25.723,25.994,26055,0
+FITBI.US,D,20200626,000000,26.142,26.339,25.846,26.319,46735,0
+FITBI.US,D,20200629,000000,26.309,26.496,25.723,26.496,17790,0
+FITBI.US,D,20200630,000000,26.555,26.565,25.896,26.004,201799,0
+FITBI.US,D,20200701,000000,26.221,26.51,25.99,26.477,16469,0
+FITBI.US,D,20200702,000000,26.536,26.536,26.161,26.161,15859,0
+FITBI.US,D,20200706,000000,26.299,26.526,26.24,26.408,11011,0
+FITBI.US,D,20200707,000000,26.457,26.575,26.093,26.093,13586,0
+FITBI.US,D,20200708,000000,26.25,26.683,26.161,26.496,12506,0
+FITBI.US,D,20200709,000000,26.467,26.534,26.299,26.477,11598,0
+FITBI.US,D,20200710,000000,26.477,26.673,26.324,26.614,20411,0
+FITBI.US,D,20200713,000000,26.614,26.782,26.329,26.329,11424,0
+FITBI.US,D,20200714,000000,26.329,26.654,26.201,26.201,14928,0
+FITBI.US,D,20200715,000000,26.309,26.58,26.221,26.25,13307,0
+FITBI.US,D,20200716,000000,26.25,26.629,26.191,26.585,21258,0
+FITBI.US,D,20200717,000000,26.693,27.048,26.661,26.851,20918,0
+FITBI.US,D,20200720,000000,26.89,27.225,26.299,27.166,15182,0
+FITBI.US,D,20200721,000000,26.87,27.107,26.467,26.88,24540,0
+FITBI.US,D,20200722,000000,26.693,27.028,26.477,26.733,22059,0
+FITBI.US,D,20200723,000000,26.782,27.313,26.543,27.205,11871,0
+FITBI.US,D,20200724,000000,27.313,27.56,26.841,27.441,25613,0
+FITBI.US,D,20200727,000000,27.402,27.55,27.195,27.215,63053,0
+FITBI.US,D,20200728,000000,27.313,27.457,26.774,27.205,14392,0
+FITBI.US,D,20200729,000000,27.235,27.274,26.88,27.057,103919,0
+FITBI.US,D,20200730,000000,27.057,27.176,26.803,26.998,29265,0
+FITBI.US,D,20200731,000000,27.304,27.338,26.939,27.008,53152,0
+FITBI.US,D,20200803,000000,27.077,27.252,26.949,27.048,23749,0
+FITBI.US,D,20200804,000000,27.048,27.048,26.841,27.028,13031,0
+FITBI.US,D,20200805,000000,27.067,27.067,26.831,26.979,23503,0
+FITBI.US,D,20200806,000000,26.979,26.979,26.713,26.792,18323,0
+FITBI.US,D,20200807,000000,26.614,26.634,26.349,26.575,27872,0
+FITBI.US,D,20200810,000000,26.575,26.683,26.526,26.634,35355,0
+FITBI.US,D,20200811,000000,26.752,26.752,26.536,26.536,25381,0
+FITBI.US,D,20200812,000000,26.536,26.762,26.536,26.673,50530,0
+FITBI.US,D,20200813,000000,26.644,26.792,26.624,26.634,42400,0
+FITBI.US,D,20200814,000000,26.752,26.762,26.624,26.683,39891,0
+FITBI.US,D,20200817,000000,26.831,26.841,26.673,26.782,25634,0
+FITBI.US,D,20200818,000000,26.713,26.87,26.713,26.831,48269,0
+FITBI.US,D,20200819,000000,26.742,26.989,26.713,26.88,43591,0
+FITBI.US,D,20200820,000000,26.88,27.087,26.88,27.087,21004,0
+FITBI.US,D,20200821,000000,27.087,27.284,27.05,27.254,36796,0
+FITBI.US,D,20200824,000000,27.363,27.461,27.07,27.441,24768,0
+FITBI.US,D,20200825,000000,27.501,27.707,27.353,27.707,31427,0
+FITBI.US,D,20200826,000000,27.766,27.973,27.658,27.806,33284,0
+FITBI.US,D,20200827,000000,27.816,27.953,27.481,27.875,72039,0
+FITBI.US,D,20200828,000000,27.569,27.963,27.569,27.707,20487,0
+FITBI.US,D,20200831,000000,27.845,27.914,27.648,27.717,49842,0
+FITBI.US,D,20200901,000000,27.816,27.816,27.55,27.584,26052,0
+FITBI.US,D,20200902,000000,27.757,27.757,27.373,27.373,29710,0
+FITBI.US,D,20200903,000000,27.54,27.54,26.998,27.166,32450,0
+FITBI.US,D,20200904,000000,27.353,27.353,26.855,26.959,20893,0
+FITBI.US,D,20200908,000000,26.969,26.969,26.634,26.782,15749,0
+FITBI.US,D,20200909,000000,26.88,26.929,26.787,26.811,39414,0
+FITBI.US,D,20200910,000000,26.9,26.964,26.782,26.831,46538,0
+FITBI.US,D,20200911,000000,26.92,26.932,26.762,26.811,19886,0
+FITBI.US,D,20200914,000000,26.91,26.949,26.782,26.831,122499,0
+FITBI.US,D,20200915,000000,26.87,26.896,26.664,26.733,38762,0
+FITBI.US,D,20200916,000000,26.801,26.831,26.713,26.752,91126,0
+FITBI.US,D,20200917,000000,26.673,26.742,26.516,26.595,40567,0
+FITBI.US,D,20200918,000000,26.683,26.683,26.526,26.634,36175,0
+FITBI.US,D,20200921,000000,26.585,26.673,26.24,26.673,58895,0
+FITBI.US,D,20200922,000000,26.723,26.831,26.654,26.821,96135,0
+FITBI.US,D,20200923,000000,26.929,26.929,26.309,26.536,50346,0
+FITBI.US,D,20200924,000000,26.654,26.713,26.434,26.516,51114,0
+FITBI.US,D,20200925,000000,26.74,27.1,26.615,27.06,40695,0
+FITBI.US,D,20200928,000000,27.16,27.2,26.92,26.94,117284,0
+FITBI.US,D,20200929,000000,27.03,27.07,26.9166,26.96,36909,0
+FITBI.US,D,20200930,000000,27.05,27.14,26.35,26.69,429997,0
+FITBI.US,D,20201001,000000,26.83,27.08,26.77,27.08,58496,0
+FITBI.US,D,20201002,000000,26.95,27.27,26.8884,27.21,39878,0
+FITBI.US,D,20201005,000000,27.24,27.3,27.1,27.22,79053,0
+FITBI.US,D,20201006,000000,27.24,27.422,26.97,27.2,76994,0
+FITBI.US,D,20201007,000000,27.35,27.54,27.35,27.38,60323,0
+FITBI.US,D,20201008,000000,27.5,27.72,27.44,27.57,37128,0
+FITBI.US,D,20201009,000000,27.72,27.73,27.4293,27.51,31342,0
+FITBI.US,D,20201012,000000,27.67,27.67,27.295,27.31,48426,0
+FITBI.US,D,20201013,000000,27.4,27.584,27.32,27.56,46304,0
+FITBI.US,D,20201014,000000,27.4722,27.7499,27.4722,27.71,40717,0
+FITBI.US,D,20201015,000000,27.68,28.1,27.6304,28.06,43024,0
+FITBI.US,D,20201016,000000,28.18,28.48,27.87,28.35,45730,0
+FITBI.US,D,20201019,000000,28.33,28.48,28,28.43,45547,0
+FITBI.US,D,20201020,000000,28.49,28.62,28.295,28.47,28271,0
+FITBI.US,D,20201021,000000,28.6,28.6,27.81,28.09,40850,0
+FITBI.US,D,20201022,000000,28.25,28.4,28.04,28.35,20034,0
+FITBI.US,D,20201023,000000,28.4,28.7685,28.2323,28.71,29809,0
+FITBI.US,D,20201026,000000,28.69,28.69,28.19,28.55,22880,0
+FITBI.US,D,20201027,000000,28.59,28.7,28.155,28.68,28524,0
+FITBI.US,D,20201028,000000,28.48,28.64,27.8501,28.02,29756,0
+FITBI.US,D,20201029,000000,28.08,28.469,27.96,28.21,29777,0
+FITBI.US,D,20201030,000000,28.28,28.3614,27.92,28.28,58570,0
+FITBI.US,D,20201102,000000,28.36,28.68,28.07,28.07,27900,0
+FITBI.US,D,20201103,000000,28.19,28.45,27.8,27.81,35500,0
+FITBI.US,D,20201104,000000,27.81,28.2764,27.81,27.88,27402,0
+FITBI.US,D,20201105,000000,27.94,28.47,27.94,28.19,15826,0
+FITBI.US,D,20201106,000000,28.19,28.32,27.95,28.1,21078,0
+FITBI.US,D,20201109,000000,28.25,28.9,28.19,28.79,40654,0
+FITBI.US,D,20201110,000000,28.75,28.84,28.4469,28.82,26776,0
+FITBI.US,D,20201111,000000,28.75,28.85,28.565,28.82,16360,0
+FITBI.US,D,20201112,000000,28.86,28.88,28.23,28.45,21979,0
+FITBI.US,D,20201113,000000,28.75,28.82,28.542,28.78,31087,0
+FITBI.US,D,20201116,000000,28.61,29.1,28.4971,28.96,131201,0
+FITBI.US,D,20201117,000000,28.83,28.99,28.49,28.62,38855,0
+FITBI.US,D,20201118,000000,28.56,28.98,28.56,28.63,31862,0
+FITBI.US,D,20201119,000000,28.79,29.06,28.62,28.98,51972,0
+FITBI.US,D,20201120,000000,28.99,28.99,28.695,28.95,24864,0
+FITBI.US,D,20201123,000000,29.09,29.09,28.71,28.97,42511,0
+FITBI.US,D,20201124,000000,28.84,29.08,28.7,28.84,35388,0
+FITBI.US,D,20201125,000000,29.01,29.01,28.68,28.73,27568,0
+FITBI.US,D,20201127,000000,28.89,28.93,28.67,28.74,12838,0
+FITBI.US,D,20201130,000000,28.86,28.9188,28.4379,28.72,59929,0
+FITBI.US,D,20201201,000000,28.91,28.91,28.47,28.47,22897,0
+FITBI.US,D,20201202,000000,28.63,28.89,28.63,28.83,51248,0
+FITBI.US,D,20201203,000000,28.91,28.92,28.58,28.85,50382,0
+FITBI.US,D,20201204,000000,28.89,29.1,28.79,28.91,66760,0
+FITBI.US,D,20201207,000000,28.97,29,28.67,28.83,44477,0
+FITBI.US,D,20201208,000000,28.95,28.96,28.75,28.87,42378,0
+FITBI.US,D,20201209,000000,28.95,28.95,28.7512,28.87,35758,0
+FITBI.US,D,20201210,000000,28.9,28.92,28.69,28.83,42963,0
+FITBI.US,D,20201211,000000,28.88,28.93,28.69,28.88,45989,0
+FITBI.US,D,20201214,000000,28.94,28.97,28.745,28.85,31102,0
+FITBI.US,D,20201215,000000,28.92,28.98,28.722,28.98,33264,0
+FITBI.US,D,20201216,000000,28.99,28.99,28.78,28.87,61545,0
+FITBI.US,D,20201217,000000,28.96,28.97,28.8,28.94,70451,0
+FITBI.US,D,20201218,000000,28.95,28.95,28.8179,28.89,48770,0
+FITBI.US,D,20201221,000000,28.93,28.95,28.82,28.89,49031,0
+FITBI.US,D,20201222,000000,29.08,29.1604,28.51,28.74,52521,0
+FITBI.US,D,20201223,000000,28.84,28.84,28.55,28.8,17844,0
+FITBI.US,D,20201224,000000,28.94,28.94,28.8,28.81,24755,0
+FITBI.US,D,20201228,000000,28.71,28.85,28.71,28.74,41463,0
+FITBI.US,D,20201229,000000,28.87,29.19,28.38,28.66,57608,0
+FITBI.US,D,20201230,000000,28.67,28.7857,28.3149,28.78,18049,0
+FITBI.US,D,20201231,000000,28.78,29.12,28.685,29.12,39836,0
+FITBI.US,D,20210104,000000,29.11,29.11,28.54,28.78,31201,0
+FITBI.US,D,20210105,000000,28.91,28.97,28.7937,28.97,27309,0
+FITBI.US,D,20210106,000000,28.89,28.89,28.09,28.41,24207,0
+FITBI.US,D,20210107,000000,28.64,28.64,27.63,28.26,45637,0
+FITBI.US,D,20210108,000000,28.42,28.79,28.04,28.79,15521,0
+FITBI.US,D,20210111,000000,28.77,28.77,28.13,28.51,24386,0
+FITBI.US,D,20210112,000000,28.5,28.5,27.6248,28.32,36326,0
+FITBI.US,D,20210113,000000,28.26,28.9152,28.26,28.91,54515,0
+FITBI.US,D,20210114,000000,28.91,28.92,28.62,28.92,31777,0
+FITBI.US,D,20210115,000000,28.88,28.88,28.69,28.74,27364,0
+FITBI.US,D,20210119,000000,28.78,28.85,28.5,28.85,25162,0
+FITBI.US,D,20210120,000000,28.87,28.97,28.67,28.84,37591,0
+FITBI.US,D,20210121,000000,28.87,28.95,28.65,28.85,29822,0
+FITBI.US,D,20210122,000000,28.84,28.84,28.7352,28.84,26509,0
+FITBI.US,D,20210125,000000,28.89,28.89,28.5123,28.62,20008,0
+FITBI.US,D,20210126,000000,28.76,28.8,28.41,28.45,31101,0
+FITBI.US,D,20210127,000000,28.31,28.52,27.78,28.14,46397,0
+FITBI.US,D,20210128,000000,28.29,28.3799,27.81,28,50027,0
+FITBI.US,D,20210129,000000,27.99,27.99,27.68,27.89,89557,0
+FITBI.US,D,20210201,000000,27.95,28.28,27.95,28.21,37126,0
+FITBI.US,D,20210202,000000,28.2,28.46,28.18,28.24,33653,0
+FITBI.US,D,20210203,000000,28.2,28.42,28.11,28.12,25821,0
+FITBI.US,D,20210204,000000,28.23,28.23,27.93,28.19,45372,0
+FITBI.US,D,20210205,000000,28.23,28.23,28.14,28.14,26336,0
+FITBI.US,D,20210208,000000,28.22,28.25,28.185,28.19,18557,0
+FITBI.US,D,20210209,000000,28.35,28.37,28.15,28.17,31109,0
+FITBI.US,D,20210210,000000,28.41,28.41,27.97,28.33,38185,0
+FITBI.US,D,20210211,000000,28.42,28.42,28.03,28.03,50330,0
+FITBI.US,D,20210212,000000,28.09,28.26,27.75,28.25,25610,0
+FITBI.US,D,20210216,000000,28.24,28.24,27.74,27.74,29654,0
+FITBI.US,D,20210217,000000,27.97,28.21,27.78,27.93,31736,0
+FITBI.US,D,20210218,000000,27.97,28.11,27.6423,27.96,27938,0
+FITBI.US,D,20210219,000000,28.02,28.02,27.65,27.73,30818,0
+FITBI.US,D,20210222,000000,27.67,27.87,27.24,27.78,83243,0
+FITBI.US,D,20210223,000000,27.65,27.8375,27.5535,27.61,24694,0
+FITBI.US,D,20210224,000000,27.78,27.78,27.55,27.71,30586,0
+FITBI.US,D,20210225,000000,27.77,27.8,27.27,27.38,39469,0
+FITBI.US,D,20210226,000000,27.49,27.99,27.24,27.93,84581,0
+FITBI.US,D,20210301,000000,28.19,28.19,27.59,27.92,32259,0
+FITBI.US,D,20210302,000000,28,28,27.7069,27.95,11161,0
+FITBI.US,D,20210303,000000,28.01,28.03,27.55,27.95,38180,0
+FITBI.US,D,20210304,000000,27.96,28.13,27.755,28.09,20872,0
+FITBI.US,D,20210305,000000,28.11,28.6027,27.9461,28.46,24564,0
+FITBI.US,D,20210308,000000,28.46,28.48,28.23,28.45,22096,0
+FITBI.US,D,20210309,000000,28.48,28.5,28.24,28.5,24888,0
+FITBI.US,D,20210310,000000,28.5,28.72,28.29,28.7,27333,0
+FITBI.US,D,20210311,000000,28.7,28.74,28.5919,28.65,43967,0
+FITBI.US,D,20210312,000000,28.54,28.74,28.3931,28.64,23976,0
+FITBI.US,D,20210315,000000,28.7,28.7,28.52,28.65,25780,0
+FITBI.US,D,20210316,000000,28.84,28.84,28.58,28.6,20232,0
+FITBI.US,D,20210317,000000,28.73,28.73,28.51,28.67,24471,0
+FITBI.US,D,20210318,000000,28.6,28.68,28.25,28.56,26981,0
+FITBI.US,D,20210319,000000,28.6,28.67,28.11,28.55,53831,0
+FITBI.US,D,20210322,000000,28.69,28.69,28.3768,28.48,52682,0
+FITBI.US,D,20210323,000000,28.56,28.56,28.42,28.5,27957,0
+FITBI.US,D,20210324,000000,28.58,28.65,28.46,28.51,52360,0
+FITBI.US,D,20210325,000000,28.61,28.61,28.461,28.5,18209,0
+FITBI.US,D,20210326,000000,28.27,28.27,28.09,28.2,25333,0
+FITBI.US,D,20210329,000000,28.18,28.4359,28.03,28.08,34068,0
+FITBI.US,D,20210330,000000,28.16,28.27,28.1,28.16,21523,0
+FITBI.US,D,20210331,000000,28.19,28.24,28.08,28.15,71682,0
+FITBI.US,D,20210401,000000,28.34,28.457,28.07,28.2,78805,0
+FITBI.US,D,20210405,000000,28.24,28.35,28.2,28.27,30415,0
+FITBI.US,D,20210406,000000,28.38,28.5,28.24,28.49,40125,0
+FITBI.US,D,20210407,000000,28.48,28.5,28.34,28.34,25283,0
+FITBI.US,D,20210408,000000,28.54,28.61,28.4,28.54,87455,0
+FITBI.US,D,20210409,000000,28.6,28.6,28.31,28.46,31754,0
+FITBI.US,D,20210412,000000,28.54,28.54,28.41,28.41,18802,0
+FITBI.US,D,20210413,000000,28.48,28.5,28.4,28.47,24458,0
+FITBI.US,D,20210414,000000,28.46,28.5,28.31,28.34,29065,0
+FITBI.US,D,20210415,000000,28.44,28.62,28.35,28.56,55977,0
+FITBI.US,D,20210416,000000,28.58,28.58,28.35,28.42,37666,0
+FITBI.US,D,20210419,000000,28.49,28.49,28.37,28.47,37085,0
+FITBI.US,D,20210420,000000,28.53,28.53,28.38,28.47,24401,0
+FITBI.US,D,20210421,000000,28.41,28.56,28.41,28.47,40858,0
+FITBI.US,D,20210422,000000,28.55,28.55,28.41,28.48,26708,0
+FITBI.US,D,20210423,000000,28.48,28.485,28.45,28.45,33641,0
+FITBI.US,D,20210426,000000,28.5,28.56,28.45,28.48,54798,0
+FITBI.US,D,20210427,000000,28.56,28.56,28.45,28.5,41225,0
+FITBI.US,D,20210428,000000,28.55,28.55,28.33,28.45,19525,0
+FITBI.US,D,20210429,000000,28.38,28.46,28.3,28.46,22046,0
+FITBI.US,D,20210430,000000,28.27,28.47,28.26,28.26,71688,0
+FITBI.US,D,20210503,000000,28.26,28.48,28.26,28.47,32885,0
+FITBI.US,D,20210504,000000,28.41,28.49,28.41,28.48,34640,0
+FITBI.US,D,20210505,000000,28.41,28.475,28.31,28.44,16643,0
+FITBI.US,D,20210506,000000,28.4,28.48,28.4,28.46,32138,0
+FITBI.US,D,20210507,000000,28.31,28.49,28.31,28.49,54359,0
+FITBI.US,D,20210510,000000,28.5,28.5,28.39,28.43,38039,0
+FITBI.US,D,20210511,000000,28.39,28.42,28.2,28.34,37198,0
+FITBI.US,D,20210512,000000,28.32,28.35,28.08,28.26,26632,0
+FITBI.US,D,20210513,000000,28.33,28.35,28.0701,28.32,11042,0
+FITBI.US,D,20210514,000000,28.25,28.44,28.25,28.43,27190,0
+FITBI.US,D,20210517,000000,28.46,28.46,28.17,28.43,28610,0
+FITBI.US,D,20210518,000000,28.45,28.46,28.32,28.43,27726,0
+FITBI.US,D,20210519,000000,28.38,28.49,28.25,28.37,42210,0
+FITBI.US,D,20210520,000000,28.48,28.65,28.3523,28.52,122606,0
+FITBI.US,D,20210521,000000,28.45,28.53,28.34,28.4,54461,0
+FITBI.US,D,20210524,000000,28.5,28.5,28.4003,28.42,25493,0
+FITBI.US,D,20210525,000000,28.52,28.52,28.36,28.4,39795,0
+FITBI.US,D,20210526,000000,28.47,28.47,28.32,28.43,34664,0
+FITBI.US,D,20210527,000000,28.43,28.44,28.31,28.43,47372,0
+FITBI.US,D,20210528,000000,28.49,28.63,28.39,28.62,94146,0
+FITBI.US,D,20210601,000000,28.6,28.63,28.42,28.49,60558,0
+FITBI.US,D,20210602,000000,28.59,28.7399,28.4593,28.62,103780,0
+FITBI.US,D,20210603,000000,28.54,28.69,28.42,28.43,87107,0
+FITBI.US,D,20210604,000000,28.5,28.5688,28.43,28.47,76062,0
+FITBI.US,D,20210607,000000,28.54,28.57,28.3,28.4,64663,0
+FITBI.US,D,20210608,000000,28.42,28.42,28.32,28.36,28988,0
+FITBI.US,D,20210609,000000,28.39,28.5,28.37,28.47,43314,0
+FITBI.US,D,20210610,000000,28.48,28.51,28.4403,28.51,29921,0
+FITBI.US,D,20210611,000000,28.48,28.5495,28.4021,28.52,29246,0
+FITBI.US,D,20210614,000000,28.52,28.67,28.52,28.62,21435,0
+FITBI.US,D,20210615,000000,28.47,28.72,28.47,28.71,37110,0
+FITBI.US,D,20210616,000000,28.71,28.71,28.57,28.71,37684,0
+FITBI.US,D,20210617,000000,28.7,28.91,28.61,28.91,24157,0
+FITBI.US,D,20210618,000000,28.79,28.92,28.79,28.92,14786,0
+FITBI.US,D,20210621,000000,28.92,28.96,28.84,28.95,14687,0
+FITBI.US,D,20210622,000000,28.94,29.17,28.8256,29.17,42825,0
+FITBI.US,D,20210623,000000,29.22,29.33,29.05,29.26,19640,0
+FITBI.US,D,20210624,000000,29.26,29.87,29.09,29.76,136194,0
+FITBI.US,D,20210625,000000,29.49,29.54,29.1534,29.27,37904,0
+FITBI.US,D,20210628,000000,29.25,29.29,29.08,29.12,32927,0
+FITBI.US,D,20210629,000000,29.13,29.13,28.95,29.04,33843,0
+FITBI.US,D,20210630,000000,29.1,29.17,28.9792,29.09,127344,0
+FITBI.US,D,20210701,000000,29,29.1041,28.8701,28.88,124943,0
+FITBI.US,D,20210702,000000,28.92,29.05,28.88,28.93,33337,0
+FITBI.US,D,20210706,000000,29.01,29.18,29,29.11,53929,0
+FITBI.US,D,20210707,000000,29.21,29.21,28.98,28.99,73585,0
+FITBI.US,D,20210708,000000,28.98,29.07,28.85,29.02,32289,0
+FITBI.US,D,20210709,000000,29.08,29.13,28.95,28.96,39646,0
+FITBI.US,D,20210712,000000,28.99,29.1,28.98,29.07,35589,0
+FITBI.US,D,20210713,000000,29.06,29.07,28.76,28.78,53609,0
+FITBI.US,D,20210714,000000,28.93,29.04,28.77,28.93,32202,0
+FITBI.US,D,20210715,000000,28.81,29.03,28.76,28.79,22088,0
+FITBI.US,D,20210716,000000,28.93,29.0399,28.76,28.8,33631,0
+FITBI.US,D,20210719,000000,28.76,28.96,28.725,28.79,22697,0
+FITBI.US,D,20210720,000000,28.89,28.97,28.72,28.94,16257,0
+FITBI.US,D,20210721,000000,28.94,28.99,28.71,28.93,27058,0
+FITBI.US,D,20210722,000000,28.93,28.95,28.7001,28.95,23838,0
+FITBI.US,D,20210723,000000,28.95,29.04,28.86,28.94,31516,0
+FITBI.US,D,20210726,000000,28.91,28.95,28.8,28.92,20568,0
+FITBI.US,D,20210727,000000,28.88,28.89,28.71,28.85,25135,0
+FITBI.US,D,20210728,000000,28.81,28.95,28.56,28.61,46628,0
+FITBI.US,D,20210729,000000,28.73,28.73,28.5487,28.64,157857,0
+FITBI.US,D,20210730,000000,28.6,28.74,28.6,28.71,30430,0
+FITBI.US,D,20210802,000000,28.81,29.0099,28.6595,28.89,28743,0
+FITBI.US,D,20210803,000000,28.9,28.94,28.74,28.9,23674,0
+FITBI.US,D,20210804,000000,28.94,28.94,28.64,28.69,90817,0
+FITBI.US,D,20210805,000000,28.73,28.8265,28.71,28.78,24693,0
+FITBI.US,D,20210806,000000,28.81,28.87,28.6811,28.79,28094,0
+FITBI.US,D,20210809,000000,28.78,28.82,28.46,28.46,52277,0
+FITBI.US,D,20210810,000000,28.59,28.59,28.03,28.34,22736,0
+FITBI.US,D,20210811,000000,28.48,28.55,28.405,28.49,10211,0
+FITBI.US,D,20210812,000000,28.52,28.65,28.44,28.53,29725,0
+FITBI.US,D,20210813,000000,28.56,28.75,28.51,28.75,45179,0
+FITBI.US,D,20210816,000000,28.71,28.75,28.64,28.74,20583,0
+FITBI.US,D,20210817,000000,28.74,28.74,28.49,28.6,25158,0
+FITBI.US,D,20210818,000000,28.7,28.7,28.33,28.44,27983,0
+FITBI.US,D,20210819,000000,28.41,28.47,28.25,28.38,39510,0
+FITBI.US,D,20210820,000000,28.4,28.53,28.3,28.42,171835,0
+FITBI.US,D,20210823,000000,28.44,28.48,28.3719,28.46,20554,0
+FITBI.US,D,20210824,000000,28.47,28.52,28.44,28.44,24577,0
+FITBI.US,D,20210825,000000,28.5,28.51,28.4381,28.51,19998,0
+FITBI.US,D,20210826,000000,28.36,29.06,28.36,28.4858,13148,0
+FITBI.US,D,20210827,000000,28.53,28.61,28.41,28.61,22076,0
+FITBI.US,D,20210830,000000,28.65,28.7723,28.53,28.61,21602,0
+FITBI.US,D,20210831,000000,28.61,28.75,28.61,28.73,50060,0
+FITBI.US,D,20210901,000000,28.72,28.85,28.66,28.85,29232,0
+FITBI.US,D,20210902,000000,28.85,28.89,28.72,28.89,29769,0
+FITBI.US,D,20210903,000000,28.88,28.92,28.7,28.92,12717,0
+FITBI.US,D,20210907,000000,28.83,28.83,28.7,28.71,21083,0
+FITBI.US,D,20210908,000000,28.71,28.7748,28.5844,28.65,24271,0
+FITBI.US,D,20210909,000000,28.58,28.7,28.54,28.59,25724,0
+FITBI.US,D,20210910,000000,28.58,28.69,28.48,28.53,31374,0
+FITBI.US,D,20210913,000000,28.5,28.73,28.5,28.67,16469,0
+FITBI.US,D,20210914,000000,28.71,28.77,28.49,28.64,20822,0
+FITBI.US,D,20210915,000000,28.64,28.7,28.5149,28.65,13170,0
+FITBI.US,D,20210916,000000,28.7,28.91,28.53,28.85,18331,0
+FITBI.US,D,20210917,000000,28.87,28.88,28.75,28.78,15093,0
+FITBI.US,D,20210920,000000,28.7,28.82,28.55,28.73,16355,0
+FITBI.US,D,20210921,000000,28.79,28.79,28.59,28.71,23666,0
+FITBI.US,D,20210922,000000,28.83,28.84,28.6792,28.84,64385,0
+FITBI.US,D,20210923,000000,28.94,28.94,28.62,28.8,43698,0
+FITBI.US,D,20210924,000000,28.79,28.91,28.62,28.81,58779,0
+FITBI.US,D,20210927,000000,28.55,28.55,28.17,28.34,35413,0
+FITBI.US,D,20210928,000000,28.16,28.3318,27.85,28.1591,38591,0
+FITBI.US,D,20210929,000000,28.27,28.43,28.0935,28.4,30298,0
+FITBI.US,D,20210930,000000,28.38,28.54,28.18,28.3,62022,0
+FITBI.US,D,20211001,000000,28.51,28.54,28.16,28.16,23586,0
+FITBI.US,D,20211004,000000,28.17,28.17,27.55,27.55,61707,0
+FITBI.US,D,20211005,000000,27.61,27.87,27.49,27.53,37797,0
+FITBI.US,D,20211006,000000,27.53,27.7,27.28,27.62,35448,0
+FITBI.US,D,20211007,000000,27.62,27.7209,27.43,27.45,18011,0
+FITBI.US,D,20211008,000000,27.49,27.6,27.34,27.45,15673,0
+FITBI.US,D,20211011,000000,27.48,27.5412,27.38,27.38,23397,0
+FITBI.US,D,20211012,000000,27.47,27.69,27.4193,27.65,17519,0
+FITBI.US,D,20211013,000000,27.68,28.03,27.5725,27.79,36518,0
+FITBI.US,D,20211014,000000,27.92,28.19,27.79,28.04,44975,0
+FITBI.US,D,20211015,000000,28.13,28.13,27.91,27.96,34017,0
+FITBI.US,D,20211018,000000,28.06,28.11,27.7663,28.07,17368,0
+FITBI.US,D,20211019,000000,28.06,28.09,27.9501,28.05,23906,0
+FITBI.US,D,20211020,000000,27.97,28.31,27.93,28.31,33395,0
+FITBI.US,D,20211021,000000,28.3,28.38,28.1957,28.38,17510,0
+FITBI.US,D,20211022,000000,28.41,28.43,28.26,28.35,21376,0
+FITBI.US,D,20211025,000000,28.41,28.44,28.2,28.43,12671,0
+FITBI.US,D,20211026,000000,28.47,28.6,28.3,28.3,17221,0
+FITBI.US,D,20211027,000000,28.42,28.53,28.27,28.53,16937,0
+FITBI.US,D,20211028,000000,28.44,28.64,28.44,28.64,22022,0
+FITBI.US,D,20211029,000000,28.48,28.82,28.45,28.75,63482,0
+FITBI.US,D,20211101,000000,28.77,28.8,28.5792,28.79,30035,0
+FITBI.US,D,20211102,000000,28.75,28.79,28.65,28.76,15040,0
+FITBI.US,D,20211103,000000,28.84,28.9,28.65,28.715,30703,0
+FITBI.US,D,20211104,000000,28.77,28.91,28.77,28.88,25858,0
+FITBI.US,D,20211105,000000,28.92,28.99,28.803,28.94,22084,0
+FITBI.US,D,20211108,000000,28.95,28.97,28.8323,28.9,15164,0
+FITBI.US,D,20211109,000000,28.82,28.96,28.8,28.87,18484,0
+FITBI.US,D,20211110,000000,28.84,28.84,28.4,28.585,39807,0
+FITBI.US,D,20211111,000000,28.51,28.64,28.24,28.3098,19374,0
+FITBI.US,D,20211112,000000,28.29,28.5199,28.2757,28.45,10463,0
+FITBI.US,D,20211115,000000,28.38,28.48,28.21,28.23,9386,0
+FITBI.US,D,20211116,000000,28.23,28.4074,27.96,28,18034,0
+FITBI.US,D,20211117,000000,27.97,28.2913,27.9,27.96,21410,0
+FITBI.US,D,20211118,000000,27.93,28.14,27.9,27.96,28561,0
+FITBI.US,D,20211119,000000,27.94,28.045,27.91,28.01,11254,0
+FITBI.US,D,20211122,000000,28.02,28.06,27.9,27.99,15793,0
+FITBI.US,D,20211123,000000,27.96,27.96,27.7,27.77,23352,0
+FITBI.US,D,20211124,000000,27.84,27.85,27.65,27.71,29858,0
+FITBI.US,D,20211126,000000,27.55,27.7017,27.26,27.32,23049,0
+FITBI.US,D,20211129,000000,27.56,27.72,27.4,27.67,28381,0
+FITBI.US,D,20211130,000000,27.59,27.68,27.16,27.33,97260,0
+FITBI.US,D,20211201,000000,27.37,27.72,27.34,27.35,28535,0
+FITBI.US,D,20211202,000000,27.34,27.6972,27.34,27.61,27274,0
+FITBI.US,D,20211203,000000,27.5,27.59,27.29,27.36,14687,0
+FITBI.US,D,20211206,000000,27.43,27.67,27.3874,27.59,34758,0
+FITBI.US,D,20211207,000000,27.74,27.87,27.62,27.675,22742,0
+FITBI.US,D,20211208,000000,27.79,27.79,27.3938,27.46,27592,0
+FITBI.US,D,20211209,000000,27.38,27.58,27.31,27.35,40088,0
+FITBI.US,D,20211210,000000,27.46,27.4974,27.26,27.38,18946,0
+FITBI.US,D,20211213,000000,27.33,27.4576,27.32,27.37,25389,0
+FITBI.US,D,20211214,000000,27.24,27.42,27.2,27.32,20506,0
+FITBI.US,D,20211215,000000,27.37,27.54,27.28,27.46,27799,0
+FITBI.US,D,20211216,000000,27.47,27.731,27.42,27.72,20250,0
+FITBI.US,D,20211217,000000,27.59,27.805,27.49,27.63,20196,0
+FITBI.US,D,20211220,000000,27.51,27.7376,27.443,27.66,52225,0
+FITBI.US,D,20211221,000000,27.7,27.84,27.4703,27.7,22689,0
+FITBI.US,D,20211222,000000,27.65,28.01,27.65,27.9,21874,0
+FITBI.US,D,20211223,000000,28.02,28.1,27.7723,27.97,14231,0
+FITBI.US,D,20211227,000000,28.02,28.0713,27.81,27.96,30552,0
+FITBI.US,D,20211228,000000,27.64,27.79,27.4745,27.79,25715,0
+FITBI.US,D,20211229,000000,27.71,28.07,27.6884,28.06,23991,0
+FITBI.US,D,20211230,000000,27.95,28.115,27.87,27.9627,20399,0
+FITBI.US,D,20211231,000000,28.02,28.15,27.83,27.84,65253,0
+FITBI.US,D,20220103,000000,27.84,27.98,27.83,27.91,33843,0
+FITBI.US,D,20220104,000000,27.92,27.92,27.52,27.92,19683,0
+FITBI.US,D,20220105,000000,27.94,28.01,27.7,27.86,29157,0
+FITBI.US,D,20220106,000000,27.84,27.9099,27.58,27.8539,23435,0
+FITBI.US,D,20220107,000000,27.75,28.21,27.74,28.205,31253,0
+FITBI.US,D,20220110,000000,27.94,28.18,27.734,28.16,41614,0
+FITBI.US,D,20220111,000000,28.08,28.18,27.95,27.99,24861,0
+FITBI.US,D,20220112,000000,28,28.2,27.9963,28.19,23811,0
+FITBI.US,D,20220113,000000,28.08,28.28,28.05,28.12,29698,0
+FITBI.US,D,20220114,000000,28.1,28.28,28.03,28.2,28738,0
+FITBI.US,D,20220118,000000,28.02,28.14,27.8041,27.98,37195,0
+FITBI.US,D,20220119,000000,27.91,28.03,27.81,27.92,43314,0
+FITBI.US,D,20220120,000000,27.95,28.09,27.9102,27.92,31558,0
+FITBI.US,D,20220121,000000,27.81,28.05,27.72,28.05,42285,0
+FITBI.US,D,20220124,000000,27.91,28.02,27.475,27.99,35762,0
+FITBI.US,D,20220125,000000,27.75,27.96,27.66,27.74,23890,0
+FITBI.US,D,20220126,000000,27.93,27.94,27.47,27.47,20740,0
+FITBI.US,D,20220127,000000,27.56,27.69,27.1,27.12,30850,0
+FITBI.US,D,20220128,000000,27.02,27.6727,26.95,27.13,30309,0
+FITBI.US,D,20220131,000000,27.26,27.53,27.1401,27.41,65632,0
+FITBI.US,D,20220201,000000,27.34,27.56,27.3001,27.42,18355,0
+FITBI.US,D,20220202,000000,27.36,27.58,27.15,27.29,58309,0
+FITBI.US,D,20220203,000000,27.15,27.2342,26.85,26.88,41704,0
+FITBI.US,D,20220204,000000,26.83,26.95,26.56,26.62,36568,0
+FITBI.US,D,20220207,000000,26.55,26.94,26.55,26.9,18784,0
+FITBI.US,D,20220208,000000,26.76,26.96,26.39,26.62,65274,0
+FITBI.US,D,20220209,000000,26.55,26.755,26.425,26.6,37615,0
+FITBI.US,D,20220210,000000,26.34,26.515,26.07,26.4,50215,0
+FITBI.US,D,20220211,000000,26.31,26.53,26.09,26.13,32106,0
+FITBI.US,D,20220214,000000,26.15,26.31,25.99,26.01,40741,0
+FITBI.US,D,20220215,000000,26.13,26.5357,25.9801,26.05,34055,0
+FITBI.US,D,20220216,000000,26.01,26.3844,25.98,26.15,202821,0
+FITBI.US,D,20220217,000000,26.09,26.32,26.05,26.14,133719,0
+FITBI.US,D,20220218,000000,26.12,26.3,25.9931,26.19,157611,0
+FITBI.US,D,20220222,000000,26.05,26.2,25.98,26.05,164181,0
+FITBI.US,D,20220223,000000,26.11,26.27,26.02,26.24,86964,0
+FITBI.US,D,20220224,000000,26.1,26.4,26.025,26.39,87801,0
+FITBI.US,D,20220225,000000,26.29,26.5,26.17,26.23,207578,0
+FITBI.US,D,20220228,000000,26.21,26.52,26.15,26.52,108264,0
+FITBI.US,D,20220301,000000,26.45,26.55,26.3622,26.49,35154,0
+FITBI.US,D,20220302,000000,26.53,26.551,26.39,26.45,38998,0
+FITBI.US,D,20220303,000000,26.46,26.67,26.35,26.38,17926,0
+FITBI.US,D,20220304,000000,26.44,26.44,26.17,26.27,53400,0
+FITBI.US,D,20220307,000000,26.25,26.34,26.0725,26.09,50768,0
+FITBI.US,D,20220308,000000,26,26.07,25.83,26.01,35011,0
+FITBI.US,D,20220309,000000,26.02,26.28,26.02,26.27,117184,0
+FITBI.US,D,20220310,000000,26.12,26.2,26.01,26.09,14985,0
+FITBI.US,D,20220311,000000,26.05,26.32,26.02,26.05,39749,0
+FITBI.US,D,20220314,000000,26.15,26.29,25.41,25.9123,70917,0
+FITBI.US,D,20220315,000000,25.75,26.1536,25.63,25.82,30051,0
+FITBI.US,D,20220316,000000,25.88,26.14,25.79,25.9,70584,0
+FITBI.US,D,20220317,000000,26.03,26.29,25.9881,26.09,24652,0
+FITBI.US,D,20220318,000000,26.07,26.23,26.03,26.11,51177,0
+FITBI.US,D,20220321,000000,26.05,26.17,26.04,26.08,33674,0
+FITBI.US,D,20220322,000000,26.02,26.12,26,26.09,55376,0
+FITBI.US,D,20220323,000000,26.06,26.18,26.01,26.14,27456,0
+FITBI.US,D,20220324,000000,26.16,26.16,26.02,26.06,32911,0
+FITBI.US,D,20220325,000000,26.07,26.18,25.9353,26,43189,0
+FITBI.US,D,20220328,000000,25.69,25.8,25.46,25.69,33847,0
+FITBI.US,D,20220329,000000,25.71,25.79,25.66,25.75,68591,0
+FITBI.US,D,20220330,000000,25.79,25.98,25.78,25.95,39288,0
+FITBI.US,D,20220331,000000,25.96,26.14,25.7948,26.11,51820,0
+FITBI.US,D,20220401,000000,26.1145,26.23,25.849,26.11,57493,0
+FITBI.US,D,20220404,000000,26.03,26.1799,26.01,26.12,52452,0
+FITBI.US,D,20220405,000000,26.02,26.095,25.81,25.82,37527,0
+FITBI.US,D,20220406,000000,25.67,26.05,25.67,25.8,46830,0
+FITBI.US,D,20220407,000000,25.76,26.1,25.76,25.96,21855,0
+FITBI.US,D,20220408,000000,25.96,26.08,25.66,25.74,33023,0
+FITBI.US,D,20220411,000000,25.61,25.7455,25.6,25.65,30652,0
+FITBI.US,D,20220412,000000,25.72,25.87,25.63,25.64,34589,0
+FITBI.US,D,20220413,000000,25.64,26.08,25.64,25.75,32173,0
+FITBI.US,D,20220414,000000,25.75,25.83,25.632,25.8,42802,0
+FITBI.US,D,20220418,000000,25.71,25.92,25.52,25.87,19837,0
+FITBI.US,D,20220419,000000,25.72,25.8125,25.61,25.75,34116,0
+FITBI.US,D,20220420,000000,25.815,26.01,25.8,25.94,45151,0
+FITBI.US,D,20220421,000000,25.94,26.1,25.78,26.03,49955,0
+FITBI.US,D,20220422,000000,25.98,26.01,25.7959,25.96,25006,0
+FITBI.US,D,20220425,000000,25.78,25.99,25.78,25.99,20787,0
+FITBI.US,D,20220426,000000,25.86,26.12,25.85,25.85,19515,0
+FITBI.US,D,20220427,000000,25.85,25.9454,25.49,25.49,75201,0
+FITBI.US,D,20220428,000000,25.55,25.88,25.45,25.84,45202,0
+FITBI.US,D,20220429,000000,25.69,25.89,25.51,25.89,98849,0
+FITBI.US,D,20220502,000000,25.89,25.89,25.4,25.59,59753,0
+FITBI.US,D,20220503,000000,25.5,25.76,25.5,25.76,53947,0
+FITBI.US,D,20220504,000000,25.6,26.24,25.45,26.02,46538,0
+FITBI.US,D,20220505,000000,25.61,25.857,25.4,25.75,38689,0
+FITBI.US,D,20220506,000000,25.58,25.86,25.47,25.8,39461,0
+FITBI.US,D,20220509,000000,25.61,25.8109,25.6,25.68,54027,0
+FITBI.US,D,20220510,000000,25.72,25.9357,25.46,25.75,67408,0
+FITBI.US,D,20220511,000000,25.7,25.9,25.56,25.74,35092,0
+FITBI.US,D,20220512,000000,25.76,25.88,25.55,25.7,47704,0
+FITBI.US,D,20220513,000000,25.64,25.78,25.42,25.49,44195,0
+FITBI.US,D,20220516,000000,25.4,25.5,25.2,25.35,39264,0
+FITBI.US,D,20220517,000000,25.475,25.58,25.25,25.25,44301,0
+FITBI.US,D,20220518,000000,25.24,25.31,24.55,24.86,148577,0
+FITBI.US,D,20220519,000000,24.81,25.09,24.74,24.81,79738,0
+FITBI.US,D,20220520,000000,24.91,25.0899,24.61,24.61,46119,0
+FITBI.US,D,20220523,000000,24.68,24.83,24.13,24.16,93224,0
+FITBI.US,D,20220524,000000,24.19,24.77,24.06,24.73,49737,0
+FITBI.US,D,20220525,000000,24.8,25.3,24.8,25.28,56563,0
+FITBI.US,D,20220526,000000,25.2429,25.8299,25.235,25.68,156977,0
+FITBI.US,D,20220527,000000,25.58,26.42,25.505,26.08,29338,0
+FITBI.US,D,20220531,000000,26.27,26.28,25.76,26.2,68964,0
+FITBI.US,D,20220601,000000,26.25,26.3044,25.95,26.14,54108,0
+FITBI.US,D,20220602,000000,26.17,26.17,25.84,26.04,26208,0
+FITBI.US,D,20220603,000000,25.89,26.15,25.74,25.94,18333,0
+FITBI.US,D,20220606,000000,26.0684,26.0684,25.73,25.73,11724,0
+FITBI.US,D,20220607,000000,25.73,25.94,25.73,25.93,27509,0
+FITBI.US,D,20220608,000000,25.9,25.96,25.7,25.7,21386,0
+FITBI.US,D,20220609,000000,25.69,25.94,25.45,25.55,40985,0
+FITBI.US,D,20220610,000000,25.36,25.45,25,25.3,60173,0
+FITBI.US,D,20220613,000000,24.7,25.06,24.7,24.85,39621,0
+FITBI.US,D,20220614,000000,24.85,25.33,24.6,25.15,71180,0
+FITBI.US,D,20220615,000000,25.18,25.94,25.05,25.64,73192,0
+FITBI.US,D,20220616,000000,25.34,25.97,25.1801,25.64,162304,0
+FITBI.US,D,20220617,000000,25.65,25.88,25.22,25.4,41524,0
+FITBI.US,D,20220621,000000,25.39,25.77,25.39,25.47,63271,0
+FITBI.US,D,20220622,000000,25.4,25.68,25.33,25.6,19862,0
+FITBI.US,D,20220623,000000,25.48,25.87,25.4296,25.52,110927,0
+FITBI.US,D,20220624,000000,25.71,26.0075,25.4801,25.66,60602,0
+FITBI.US,D,20220627,000000,25.46,25.49,25.2107,25.4,26656,0
+FITBI.US,D,20220628,000000,25.48,25.4833,25.292,25.405,57682,0
+FITBI.US,D,20220629,000000,25.45,25.49,25.24,25.31,23127,0
+FITBI.US,D,20220630,000000,25.44,25.49,25.18,25.21,36346,0
+FITBI.US,D,20220701,000000,25.34,25.5,25.25,25.5,18980,0
+FITBI.US,D,20220705,000000,25.365,25.58,25.28,25.45,27666,0
+FITBI.US,D,20220706,000000,25.41,25.5799,25.4,25.49,24792,0
+FITBI.US,D,20220707,000000,25.56,25.7,25.44,25.54,16420,0
+FITBI.US,D,20220708,000000,25.4837,25.7,25.4837,25.7,9273,0
+FITBI.US,D,20220711,000000,25.55,25.87,25.55,25.87,14288,0
+FITBI.US,D,20220712,000000,25.69,26.135,25.69,25.86,25403,0
+FITBI.US,D,20220713,000000,25.68,25.9826,25.54,25.65,25040,0
+FITBI.US,D,20220714,000000,25.56,25.62,25.38,25.38,49243,0
+FITBI.US,D,20220715,000000,25.41,25.64,25.41,25.58,23902,0
+FITBI.US,D,20220718,000000,25.58,25.85,25.55,25.84,11971,0
+FITBI.US,D,20220719,000000,25.65,25.85,25.58,25.8,19634,0
+FITBI.US,D,20220720,000000,25.78,26.11,25.615,26.1,18161,0
+FITBI.US,D,20220721,000000,25.82,26.21,25.6701,26.2,20564,0
+FITBI.US,D,20220722,000000,26.31,26.4099,26.1027,26.31,13599,0
+FITBI.US,D,20220725,000000,26.31,26.36,25.8488,26.35,18968,0
+FITBI.US,D,20220726,000000,26.31,26.35,26.1579,26.35,24212,0
+FITBI.US,D,20220727,000000,26.31,26.35,26.2001,26.32,14296,0
+FITBI.US,D,20220728,000000,26.3,26.58,26.1543,26.56,25618,0
+FITBI.US,D,20220729,000000,26.43,26.75,26.2135,26.42,87694,0
+FITBI.US,D,20220801,000000,26.32,26.77,26.32,26.75,26830,0
+FITBI.US,D,20220802,000000,26.62,26.84,26.44,26.69,66066,0
+FITBI.US,D,20220803,000000,26.55,26.76,26.54,26.7,36036,0
+FITBI.US,D,20220804,000000,26.61,26.755,26.57,26.7,26956,0
+FITBI.US,D,20220805,000000,26.6,26.66,26.2579,26.47,12681,0
+FITBI.US,D,20220808,000000,26.44,26.645,26.42,26.59,12584,0
+FITBI.US,D,20220809,000000,26.47,26.48,26.25,26.29,18803,0
+FITBI.US,D,20220810,000000,26.54,26.73,26.33,26.62,25975,0
+FITBI.US,D,20220811,000000,26.73,26.75,26.51,26.66,21488,0
+FITBI.US,D,20220812,000000,26.66,26.99,26.66,26.99,16071,0
+FITBI.US,D,20220815,000000,26.97,27.06,26.8,26.8,130880,0
+FITBI.US,D,20220816,000000,26.94,26.94,26.66,26.7,88129,0
+FITBI.US,D,20220817,000000,26.69,26.69,26.26,26.26,79949,0
+FITBI.US,D,20220818,000000,26.32,26.32,25.79,25.79,81778,0
+FITBI.US,D,20220819,000000,25.71,25.8432,25.46,25.84,59049,0
+FITBI.US,D,20220822,000000,25.66,25.77,25.48,25.75,31279,0
+FITBI.US,D,20220823,000000,25.62,25.79,25.26,25.77,123975,0
+FITBI.US,D,20220824,000000,25.68,26.1,25.44,25.83,102662,0
+FITBI.US,D,20220825,000000,25.91,26.3,25.86,25.95,131102,0
+FITBI.US,D,20220826,000000,25.87,26,25.63,25.68,27168,0
+FITBI.US,D,20220829,000000,25.61,25.8199,25.5519,25.78,19470,0
+FITBI.US,D,20220830,000000,25.67,25.84,25.45,25.55,34158,0
+FITBI.US,D,20220831,000000,25.61,25.84,25.45,25.63,91373,0
+FITBI.US,D,20220901,000000,25.61,25.76,25.44,25.57,33220,0
+FITBI.US,D,20220902,000000,25.61,25.8483,25.59,25.78,21251,0
+FITBI.US,D,20220906,000000,25.75,25.8299,25.45,25.67,20616,0
+FITBI.US,D,20220907,000000,25.55,25.86,25.55,25.8,19153,0
+FITBI.US,D,20220908,000000,25.68,25.93,25.68,25.76,12249,0
+FITBI.US,D,20220909,000000,25.85,26.2,25.85,26.18,21798,0
+FITBI.US,D,20220912,000000,26.14,26.4,26.14,26.26,18771,0
+FITBI.US,D,20220913,000000,26.15,26.21,25.8501,25.99,23308,0
+FITBI.US,D,20220914,000000,26.13,26.1714,25.9,26.17,21188,0
+FITBI.US,D,20220915,000000,26.05,26.22,25.86,26.12,25403,0
+FITBI.US,D,20220916,000000,25.98,26.24,25.85,26.21,28562,0
+FITBI.US,D,20220919,000000,26.15,26.24,26.05,26.15,38639,0
+FITBI.US,D,20220920,000000,26.01,26.2,25.57,25.75,59704,0
+FITBI.US,D,20220921,000000,25.76,26.11,25.7205,25.75,13326,0
+FITBI.US,D,20220922,000000,25.76,25.76,25.38,25.46,20946,0
+FITBI.US,D,20220923,000000,25.53,25.65,25.32,25.495,27797,0
+FITBI.US,D,20220926,000000,25.27,25.5723,25.27,25.54,19839,0
+FITBI.US,D,20220927,000000,25.06,25.35,25,25.28,134413,0
+FITBI.US,D,20220928,000000,25.28,25.4,25.19,25.28,30080,0
+FITBI.US,D,20220929,000000,25.14,25.3,25,25.28,27140,0
+FITBI.US,D,20220930,000000,25.37,25.67,25.03,25.47,146947,0
+FITBI.US,D,20221003,000000,25.46,25.46,25.26,25.35,39097,0
+FITBI.US,D,20221004,000000,25.32,25.44,25.09,25.1,66405,0
+FITBI.US,D,20221005,000000,25,25.3,24.98,25.04,37369,0
+FITBI.US,D,20221006,000000,25.05,25.2999,24.98,25.07,18546,0
+FITBI.US,D,20221007,000000,24.98,25.1999,24.8014,25.15,26259,0
+FITBI.US,D,20221010,000000,25.2,25.2,24.59,24.78,70533,0
+FITBI.US,D,20221011,000000,24.79,24.87,24.6001,24.7654,26419,0
+FITBI.US,D,20221012,000000,24.84,24.84,24.6,24.6,23498,0
+FITBI.US,D,20221013,000000,24.49,24.6619,24.3,24.51,24585,0
+FITBI.US,D,20221014,000000,24.51,24.77,24.51,24.74,15230,0
+FITBI.US,D,20221017,000000,24.7,24.99,24.67,24.795,29704,0
+FITBI.US,D,20221018,000000,24.8,24.9999,24.54,24.64,20144,0
+FITBI.US,D,20221019,000000,24.6,24.7429,24.41,24.41,45712,0
+FITBI.US,D,20221020,000000,24.42,24.65,24.36,24.36,33311,0
+FITBI.US,D,20221021,000000,24.36,24.72,24.25,24.72,46959,0
+FITBI.US,D,20221024,000000,24.68,24.79,24.6,24.72,48988,0
+FITBI.US,D,20221025,000000,24.63,25.34,24.63,25.34,33584,0
+FITBI.US,D,20221026,000000,25.16,25.47,25,25,147499,0
+FITBI.US,D,20221027,000000,24.87,25.165,24.87,24.95,28806,0
+FITBI.US,D,20221028,000000,24.92,25.23,24.92,25.01,26853,0
+FITBI.US,D,20221031,000000,25.23,25.31,25.02,25.22,68953,0
+FITBI.US,D,20221101,000000,25.15,25.4,25.0115,25.05,21750,0
+FITBI.US,D,20221102,000000,25.09,25.475,24.8,25.21,33192,0
+FITBI.US,D,20221103,000000,24.94,25.11,24.63,24.63,37528,0
+FITBI.US,D,20221104,000000,24.73,24.98,24.6158,24.73,29051,0
+FITBI.US,D,20221107,000000,24.75,25.07,24.75,24.97,40817,0
+FITBI.US,D,20221108,000000,24.9951,25.475,24.8,25.38,43257,0
+FITBI.US,D,20221109,000000,25.31,25.49,24.85,25.15,57799,0
+FITBI.US,D,20221110,000000,25.25,25.87,25.15,25.62,47152,0
+FITBI.US,D,20221111,000000,25.45,26.195,25.43,25.6,31860,0
+FITBI.US,D,20221114,000000,25.65,25.69,25.01,25.07,73438,0
+FITBI.US,D,20221115,000000,25.25,25.6111,25.2262,25.34,75025,0
+FITBI.US,D,20221116,000000,25.32,25.47,25.2001,25.42,25255,0
+FITBI.US,D,20221117,000000,25.26,25.46,25.25,25.41,49710,0
+FITBI.US,D,20221118,000000,25.41,25.52,25.25,25.42,45060,0
+FITBI.US,D,20221121,000000,25.34,25.55,25.31,25.5,38630,0
+FITBI.US,D,20221122,000000,25.485,25.64,25.41,25.54,81201,0
+FITBI.US,D,20221123,000000,25.48,25.7711,25.41,25.63,29145,0
+FITBI.US,D,20221125,000000,25.52,25.73,25.5,25.5,13951,0
+FITBI.US,D,20221128,000000,25.62,25.7,25.47,25.58,24925,0
+FITBI.US,D,20221129,000000,25.61,25.65,25.33,25.33,46767,0
+FITBI.US,D,20221130,000000,25.49,25.87,25.31,25.66,83975,0
+FITBI.US,D,20221201,000000,25.6,25.85,25.47,25.66,43229,0
+FITBI.US,D,20221202,000000,25.56,25.83,25.4363,25.79,28401,0
+FITBI.US,D,20221205,000000,25.82,25.82,25.39,25.72,28605,0
+FITBI.US,D,20221206,000000,25.62,25.72,25.45,25.51,36730,0
+FITBI.US,D,20221207,000000,25.47,25.6799,25.47,25.62,32792,0
+FITBI.US,D,20221208,000000,25.63,25.77,25.55,25.59,42967,0
+FITBI.US,D,20221209,000000,25.58,25.6,25.25,25.25,33487,0
+FITBI.US,D,20221212,000000,25.43,25.67,25.14,25.24,54355,0
+FITBI.US,D,20221213,000000,25.44,25.75,25.4001,25.52,55518,0
+FITBI.US,D,20221214,000000,25.67,25.74,25.3,25.45,64846,0
+FITBI.US,D,20221215,000000,25.43,25.61,25.32,25.32,33153,0
+FITBI.US,D,20221216,000000,25.32,25.66,25.16,25.64,83676,0
+FITBI.US,D,20221219,000000,25.5,25.76,25.3499,25.68,74063,0
+FITBI.US,D,20221220,000000,25.61,25.73,25.3696,25.56,47854,0
+FITBI.US,D,20221221,000000,25.59,25.69,25.42,25.43,40402,0
+FITBI.US,D,20221222,000000,25.44,25.5823,25.26,25.26,68382,0
+FITBI.US,D,20221223,000000,25.34,25.5141,25.08,25.13,112519,0
+FITBI.US,D,20221227,000000,25.13,25.2,24.9,24.92,65106,0
+FITBI.US,D,20221228,000000,24.57,24.6417,24.5,24.5,73107,0
+FITBI.US,D,20221229,000000,24.53,24.7799,24.43,24.45,61039,0
+FITBI.US,D,20221230,000000,24.56,24.848,24.4,24.52,124494,0
+FITBI.US,D,20230103,000000,24.69,25.1799,24.5,24.62,37113,0
+FITBI.US,D,20230104,000000,24.72,24.9999,24.6501,24.9,67783,0
+FITBI.US,D,20230105,000000,24.82,25.175,24.75,25.1,33600,0
+FITBI.US,D,20230106,000000,25.1,25.5113,25.1,25.16,47345,0
+FITBI.US,D,20230109,000000,25.23,25.37,25.0902,25.22,54607,0
+FITBI.US,D,20230110,000000,25.13,25.38,25.0619,25.19,31085,0
+FITBI.US,D,20230111,000000,25.34,25.38,25.1301,25.27,22728,0
+FITBI.US,D,20230112,000000,25.28,25.74,25.2085,25.65,53086,0
+FITBI.US,D,20230113,000000,25.62,25.88,25.4741,25.68,26215,0
+FITBI.US,D,20230117,000000,25.57,25.6999,25.3,25.33,54419,0
+FITBI.US,D,20230118,000000,25.35,25.6499,25.045,25.13,77722,0
+FITBI.US,D,20230119,000000,25.01,25.2199,25.01,25.08,78120,0
+FITBI.US,D,20230120,000000,25.06,25.1999,24.96,25.06,86349,0
+FITBI.US,D,20230123,000000,25.08,25.3869,25.01,25.11,87424,0
+FITBI.US,D,20230124,000000,25.08,25.21,25.08,25.11,58923,0
+FITBI.US,D,20230125,000000,25.04,25.19,25.04,25.07,44146,0
+FITBI.US,D,20230126,000000,25.07,25.2599,25.04,25.08,86463,0
+FITBI.US,D,20230127,000000,25.06,25.1399,25,25.01,90293,0
+FITBI.US,D,20230130,000000,24.96,25.0899,24.96,24.99,102954,0
+FITBI.US,D,20230131,000000,24.98,25.08,24.87,24.97,1230387,0
+FITBI.US,D,20230201,000000,25.01,25.15,24.96,25.15,178697,0
+FITBI.US,D,20230202,000000,25.15,25.37,25.15,25.28,207147,0
+FITBI.US,D,20230203,000000,25.06,25.2655,25.06,25.14,82260,0
+FITBI.US,D,20230206,000000,25.03,25.215,25.03,25.2,66452,0
+FITBI.US,D,20230207,000000,25.2,25.3,25.1,25.23,71783,0
+FITBI.US,D,20230208,000000,25.26,25.281,25.15,25.27,58413,0
+FITBI.US,D,20230209,000000,25.3,25.3,25.23,25.25,24075,0
+FITBI.US,D,20230210,000000,25.25,25.25,25.12,25.25,36275,0
+FITBI.US,D,20230213,000000,25.23,25.28,25.2,25.25,28179,0
+FITBI.US,D,20230214,000000,25.2391,25.3,25.2,25.25,37920,0
+FITBI.US,D,20230215,000000,25.25,25.305,25.21,25.29,21692,0
+FITBI.US,D,20230216,000000,25.25,25.28,25.09,25.14,28599,0
+FITBI.US,D,20230217,000000,25.13,25.21,25.02,25.19,83563,0
+FITBI.US,D,20230221,000000,25.08,25.19,25.03,25.03,47916,0
+FITBI.US,D,20230222,000000,25.06,25.2,25.06,25.14,40980,0
+FITBI.US,D,20230223,000000,25.1,25.25,25.1,25.19,32941,0
+FITBI.US,D,20230224,000000,25.15,25.2641,25.11,25.11,21702,0
+FITBI.US,D,20230227,000000,25.23,25.4218,25.14,25.19,21018,0
+FITBI.US,D,20230228,000000,25.22,25.31,25.08,25.15,338275,0
+FITBI.US,D,20230301,000000,25.17,25.2786,25.07,25.16,37575,0
+FITBI.US,D,20230302,000000,25.16,25.2298,25.08,25.21,28262,0
+FITBI.US,D,20230303,000000,25.11,25.2699,24.51,25.26,24840,0
+FITBI.US,D,20230306,000000,25.29,25.2933,25.22,25.23,18503,0
+FITBI.US,D,20230307,000000,25.22,25.2692,25.16,25.19,28195,0
+FITBI.US,D,20230308,000000,25.195,25.23,25.15,25.19,21994,0
+FITBI.US,D,20230309,000000,25.23,25.23,25.06,25.06,40186,0
+FITBI.US,D,20230310,000000,25.02,25.1316,24.55,24.8299,113772,0
+FITBI.US,D,20230313,000000,24,24.7499,21.08,21.59,238926,0
+FITBI.US,D,20230314,000000,22.79,24,22.5,23.19,210692,0
+FITBI.US,D,20230315,000000,22.9,23.4495,22.5,23.03,162291,0
+FITBI.US,D,20230316,000000,23.02,24.29,23.02,23.85,79002,0
+FITBI.US,D,20230317,000000,23.64,24,23.01,23.08,69511,0
+FITBI.US,D,20230320,000000,23.08,23.8577,23.08,23.41,92628,0
+FITBI.US,D,20230321,000000,23.62,23.95,23.45,23.66,67364,0
+FITBI.US,D,20230322,000000,23.72,24.019,23.56,23.61,62448,0
+FITBI.US,D,20230323,000000,23.56,23.8738,22.56,22.65,70909,0
+FITBI.US,D,20230324,000000,22.63,23.06,22.565,22.76,63107,0
+FITBI.US,D,20230327,000000,23.4,23.8252,22.8936,23.53,59620,0
+FITBI.US,D,20230328,000000,23.15,23.55,23,23.25,60259,0
+FITBI.US,D,20230329,000000,23.44,24.16,23.3816,24.08,60746,0
+FITBI.US,D,20230330,000000,24.19,24.58,24.15,24.58,83760,0
+FITBI.US,D,20230331,000000,24.58,24.58,23.61,23.71,397943,0
+FITBI.US,D,20230403,000000,23.84,24.12,23.38,23.52,80254,0
+FITBI.US,D,20230404,000000,23.52,23.52,23.14,23.21,70909,0
+FITBI.US,D,20230405,000000,23.22,23.39,23.14,23.21,57438,0
+FITBI.US,D,20230406,000000,23.36,23.55,23.11,23.345,53188,0
+FITBI.US,D,20230410,000000,23.25,23.69,23.2,23.35,65515,0
+FITBI.US,D,20230411,000000,23.41,23.87,23.4,23.57,55642,0
+FITBI.US,D,20230412,000000,23.7,23.84,23.22,23.35,86924,0
+FITBI.US,D,20230413,000000,23.4,23.75,23.16,23.38,82816,0
+FITBI.US,D,20230414,000000,23.45,23.7699,23.42,23.45,66206,0
+FITBI.US,D,20230417,000000,23.53,24.01,23.45,23.88,58763,0
+FITBI.US,D,20230418,000000,23.95,24.08,23.83,24.04,54022,0
+FITBI.US,D,20230419,000000,24.04,24.31,23.87,24.31,106757,0
+FITBI.US,D,20230420,000000,24.27,24.58,24.02,24.43,72516,0
+FITBI.US,D,20230421,000000,24.53,24.84,24.42,24.8,80795,0
+FITBI.US,D,20230424,000000,24.77,24.89,24.61,24.79,52798,0
+FITBI.US,D,20230425,000000,24.67,24.89,24.36,24.48,67689,0
+FITBI.US,D,20230426,000000,24.51,24.8074,24.2,24.27,36466,0
+FITBI.US,D,20230427,000000,24.21,24.54,24.14,24.435,523482,0
+FITBI.US,D,20230428,000000,24.33,24.605,24.3,24.5,151129,0
+FITBI.US,D,20230501,000000,24.36,24.57,24.36,24.57,75861,0
+FITBI.US,D,20230502,000000,24.5,24.6,24.1,24.55,260492,0
+FITBI.US,D,20230503,000000,24.46,24.7,24.31,24.32,80170,0
+FITBI.US,D,20230504,000000,23.81,24.09,23.4001,23.61,124441,0
+FITBI.US,D,20230505,000000,23.9,24.46,23.9,24.26,59775,0
+FITBI.US,D,20230508,000000,24.32,24.4,24.0501,24.23,34265,0
+FITBI.US,D,20230509,000000,24.18,24.25,23.93,24.03,51802,0
+FITBI.US,D,20230510,000000,24.11,24.34,24.1037,24.13,27758,0
+FITBI.US,D,20230511,000000,24.11,24.12,23.85,23.97,28190,0
+FITBI.US,D,20230512,000000,24.01,24.185,23.95,24.03,49470,0
+FITBI.US,D,20230515,000000,24.16,24.42,23.97,24.21,27440,0
+FITBI.US,D,20230516,000000,24.21,24.28,24.05,24.07,47471,0
+FITBI.US,D,20230517,000000,24.03,24.58,24.03,24.43,40171,0
+FITBI.US,D,20230518,000000,24.37,24.7,24.26,24.34,39191,0
+FITBI.US,D,20230519,000000,24.47,24.47,24.15,24.35,25162,0
+FITBI.US,D,20230522,000000,24.27,24.435,24.2,24.2,84615,0
+FITBI.US,D,20230523,000000,24.18,24.5,24.18,24.37,21939,0
+FITBI.US,D,20230524,000000,24.31,24.65,24.23,24.58,40313,0
+FITBI.US,D,20230525,000000,24.52,24.66,24.31,24.57,33201,0
+FITBI.US,D,20230526,000000,24.48,24.64,24.48,24.55,24772,0
+FITBI.US,D,20230530,000000,24.54,24.89,24.54,24.84,27911,0
+FITBI.US,D,20230531,000000,24.75,24.93,24.61,24.64,120789,0
+FITBI.US,D,20230601,000000,24.65,24.98,24.65,24.9,40629,0
+FITBI.US,D,20230602,000000,24.9,25.2028,24.89,25.05,36451,0
+FITBI.US,D,20230605,000000,25,25.08,24.88,24.88,43451,0
+FITBI.US,D,20230606,000000,24.88,25,24.88,24.93,67762,0
+FITBI.US,D,20230607,000000,24.94,24.98,24.82,24.92,33969,0
+FITBI.US,D,20230608,000000,24.89,24.94,24.8,24.91,46381,0
+FITBI.US,D,20230609,000000,24.95,24.95,24.81,24.9,24264,0
+FITBI.US,D,20230612,000000,24.81,24.95,24.7,24.86,27900,0
+FITBI.US,D,20230613,000000,24.94,25.03,24.8501,25.03,44745,0
+FITBI.US,D,20230614,000000,25.06,25.0899,24.9,24.94,96898,0
+FITBI.US,D,20230615,000000,24.91,25.15,24.88,25.1,13364,0
+FITBI.US,D,20230616,000000,25.095,25.2,24.99,25.09,32363,0
+FITBI.US,D,20230620,000000,25.1,25.18,24.92,24.92,19355,0
+FITBI.US,D,20230621,000000,24.91,25.05,24.9,24.96,29241,0
+FITBI.US,D,20230622,000000,24.91,25.04,24.9,24.9,26413,0
+FITBI.US,D,20230623,000000,24.89,25.06,24.8,24.96,36252,0
+FITBI.US,D,20230626,000000,25.05,25.19,25,25.02,29569,0
+FITBI.US,D,20230627,000000,24.91,24.9799,24.7,24.75,54816,0
+FITBI.US,D,20230628,000000,24.93,24.93,24.65,24.81,30450,0
+FITBI.US,D,20230629,000000,24.93,24.93,24.76,24.77,33967,0
+FITBI.US,D,20230630,000000,24.96,25.03,24.81,25.03,235193,0
+FITBI.US,D,20230703,000000,25.06,25.0617,24.9642,24.995,14496,0
+FITBI.US,D,20230705,000000,24.97,25,24.8118,24.85,46693,0
+FITBI.US,D,20230706,000000,24.85,24.85,24.55,24.55,49218,0
+FITBI.US,D,20230707,000000,24.62,24.8504,24.5502,24.61,13969,0
+FITBI.US,D,20230710,000000,24.69,24.88,24.62,24.77,34257,0
+FITBI.US,D,20230711,000000,24.79,25.11,24.71,25.08,46495,0
+FITBI.US,D,20230712,000000,25.13,25.13,24.92,25.04,36062,0
+FITBI.US,D,20230713,000000,25.12,25.26,25.01,25.1,24803,0
+FITBI.US,D,20230714,000000,25.14,25.18,24.98,25.15,28967,0
+FITBI.US,D,20230717,000000,25.09,25.26,25.02,25.11,28288,0
+FITBI.US,D,20230718,000000,25.07,25.28,24.91,25.2,24806,0
+FITBI.US,D,20230719,000000,25.2,25.56,25.1419,25.45,73213,0
+FITBI.US,D,20230720,000000,25.41,25.57,25.24,25.435,31313,0
+FITBI.US,D,20230721,000000,25.41,25.54,25.35,25.54,40849,0
+FITBI.US,D,20230724,000000,25.55,25.6,25.32,25.42,120911,0
+FITBI.US,D,20230725,000000,25.31,25.6,25.31,25.49,43484,0
+FITBI.US,D,20230726,000000,25.47,25.59,25.28,25.37,118330,0
+FITBI.US,D,20230727,000000,25.36,25.45,25.18,25.4,51079,0
+FITBI.US,D,20230728,000000,25.38,25.44,25.1601,25.35,17004,0
+FITBI.US,D,20230731,000000,25.3573,25.4,25.35,25.36,34092,0
+FITBI.US,D,20230801,000000,25.3388,25.36,25.19,25.32,15873,0
+FITBI.US,D,20230802,000000,25.25,25.4962,25.12,25.26,20354,0
+FITBI.US,D,20230803,000000,25.15,25.39,25.15,25.39,21286,0
+FITBI.US,D,20230804,000000,25.38,25.59,25.16,25.56,63069,0
+FITBI.US,D,20230807,000000,25.49,25.67,25.45,25.59,28967,0
+FITBI.US,D,20230808,000000,25.55,25.7,25.4,25.7,43876,0
+FITBI.US,D,20230809,000000,25.66,25.69,25.64,25.66,36316,0
+FITBI.US,D,20230810,000000,25.68,25.77,25.63,25.71,49315,0
+FITBI.US,D,20230811,000000,25.62,25.74,25.4806,25.72,25579,0
+FITBI.US,D,20230814,000000,25.54,25.71,25.54,25.65,15862,0
+FITBI.US,D,20230815,000000,25.69,25.69,25.41,25.63,18880,0
+FITBI.US,D,20230816,000000,25.62,25.64,25.2501,25.27,41354,0
+FITBI.US,D,20230817,000000,25.47,25.52,25.17,25.39,27988,0
+FITBI.US,D,20230818,000000,25.34,25.59,25.17,25.52,54800,0
+FITBI.US,D,20230821,000000,25.49,25.64,25.43,25.63,33207,0
+FITBI.US,D,20230822,000000,25.66,25.66,25.53,25.57,25289,0
+FITBI.US,D,20230823,000000,25.61,25.76,25.53,25.69,30648,0
+FITBI.US,D,20230824,000000,25.7,25.7,25.57,25.58,24984,0
+FITBI.US,D,20230825,000000,25.65,25.67,25.51,25.6,44139,0
+FITBI.US,D,20230828,000000,25.68,25.68,25.535,25.65,18080,0
+FITBI.US,D,20230829,000000,25.53,25.68,25.53,25.58,18178,0
+FITBI.US,D,20230830,000000,25.64,25.68,25.4873,25.68,27318,0
+FITBI.US,D,20230831,000000,25.69,25.88,25.38,25.38,69698,0
+FITBI.US,D,20230901,000000,25.71,25.74,25.48,25.67,13759,0
+FITBI.US,D,20230905,000000,25.42,25.6699,25.42,25.53,18481,0
+FITBI.US,D,20230906,000000,25.51,25.58,25.44,25.47,15528,0
+FITBI.US,D,20230907,000000,25.48,25.65,25.43,25.51,24908,0
+FITBI.US,D,20230908,000000,25.48,25.64,25.48,25.63,13153,0
+FITBI.US,D,20230911,000000,25.65,25.65,25.48,25.56,20385,0
+FITBI.US,D,20230912,000000,25.5275,25.64,25.52,25.54,26450,0
+FITBI.US,D,20230913,000000,25.53,25.62,25.45,25.56,18199,0
+FITBI.US,D,20230914,000000,25.53,25.68,25.48,25.67,14755,0
+FITBI.US,D,20230915,000000,25.67,25.73,25.5414,25.71,9231,0
+FITBI.US,D,20230918,000000,25.6978,25.93,25.66,25.76,13075,0
+FITBI.US,D,20230919,000000,25.67,25.875,25.56,25.75,20635,0
+FITBI.US,D,20230920,000000,25.6683,25.84,25.6501,25.78,19294,0
+FITBI.US,D,20230921,000000,25.72,25.9,25.4989,25.84,47115,0
+FITBI.US,D,20230922,000000,25.82,25.92,25.6,25.92,20625,0
+FITBI.US,D,20230925,000000,25.86,25.91,25.67,25.82,16988,0
+FITBI.US,D,20230926,000000,25.91,25.93,25.67,25.85,39414,0
+FITBI.US,D,20230927,000000,25.53,25.56,25.29,25.56,46967,0
+FITBI.US,D,20230928,000000,25.35,25.558,25.32,25.36,39116,0
+FITBI.US,D,20230929,000000,25.38,25.84,25.38,25.6,134467,0
+FITBI.US,D,20231002,000000,25.6,25.6,25.23,25.3,21084,0
+FITBI.US,D,20231003,000000,25.26,25.3,24.893,25.14,26689,0
+FITBI.US,D,20231004,000000,25.2016,25.37,25.06,25.23,37970,0
+FITBI.US,D,20231005,000000,25.24,25.33,25.03,25.04,33343,0
+FITBI.US,D,20231006,000000,24.9,25.15,24.75,24.95,35094,0
+FITBI.US,D,20231009,000000,24.9701,25.133,24.9701,25.09,9893,0
+FITBI.US,D,20231010,000000,25.06,25.15,25.04,25.04,15691,0
+FITBI.US,D,20231011,000000,25.09,25.16,24.99,25.02,25578,0
+FITBI.US,D,20231012,000000,25.095,25.12,24.87,24.95,33032,0
+FITBI.US,D,20231013,000000,24.96,25.152,24.81,24.81,35936,0
+FITBI.US,D,20231016,000000,24.93,25.08,24.795,25,41675,0
+FITBI.US,D,20231017,000000,24.94,25.09,24.83,24.88,42980,0
+FITBI.US,D,20231018,000000,24.75,24.9498,24.63,24.81,44137,0
+FITBI.US,D,20231019,000000,24.85,24.97,24.67,24.67,32736,0
+FITBI.US,D,20231020,000000,24.87,24.87,24.115,24.67,58889,0
+FITBI.US,D,20231023,000000,24.54,24.8081,24.49,24.65,19506,0
+FITBI.US,D,20231024,000000,24.661,24.775,24.6364,24.68,27586,0
+FITBI.US,D,20231025,000000,24.67,24.67,24.55,24.59,36507,0
+FITBI.US,D,20231026,000000,24.65,24.68,24.46,24.46,47388,0
+FITBI.US,D,20231027,000000,24.5,24.67,24.15,24.2,41042,0
+FITBI.US,D,20231030,000000,24.18,24.45,24.18,24.27,32168,0
+FITBI.US,D,20231031,000000,24.35,24.4,24.27,24.37,68020,0
+FITBI.US,D,20231101,000000,24.43,24.7082,24.3718,24.68,46672,0
+FITBI.US,D,20231102,000000,24.8,25,24.77,24.89,46096,0
+FITBI.US,D,20231103,000000,24.99,25.19,24.85,25.14,33144,0
+FITBI.US,D,20231106,000000,25.19,25.19,24.93,24.96,19525,0
+FITBI.US,D,20231107,000000,25,25.16,24.904,25.11,16307,0
+FITBI.US,D,20231108,000000,25.02,25.095,24.9691,24.99,23127,0
+FITBI.US,D,20231109,000000,24.98,25,24.8,24.89,21256,0
+FITBI.US,D,20231110,000000,25.02,25.1729,24.9089,24.97,18482,0
+FITBI.US,D,20231113,000000,24.92,25.0881,24.9,25.053,24707,0
+FITBI.US,D,20231114,000000,25.2,25.26,25.0601,25.11,37342,0
+FITBI.US,D,20231115,000000,25.12,25.12,24.94,25,58950,0
+FITBI.US,D,20231116,000000,25.02,25.1,24.99,25.01,45873,0
+FITBI.US,D,20231117,000000,25.11,25.16,25,25.05,20756,0
+FITBI.US,D,20231120,000000,25.01,25.13,24.92,25,33921,0
+FITBI.US,D,20231121,000000,24.96,25.03,24.94,24.985,37731,0
+FITBI.US,D,20231122,000000,24.92,25.08,24.91,24.97,37517,0
+FITBI.US,D,20231124,000000,25.04,25.1099,25.0101,25.0401,10586,0
+FITBI.US,D,20231127,000000,25,25.26,24.96,25.19,35508,0
+FITBI.US,D,20231128,000000,25.12,25.2525,25.12,25.21,23103,0
+FITBI.US,D,20231129,000000,25.16,25.44,25.16,25.33,36386,0
+FITBI.US,D,20231130,000000,25.39,25.48,25.11,25.11,107379,0
+FITBI.US,D,20231201,000000,25.32,25.43,25.19,25.42,43643,0
+FITBI.US,D,20231204,000000,25.33,25.65,25.3222,25.6,105803,0
+FITBI.US,D,20231205,000000,25.61,25.74,25.4601,25.6,54441,0
+FITBI.US,D,20231206,000000,25.473,25.6363,25.46,25.53,40874,0
+FITBI.US,D,20231207,000000,25.59,25.68,25.52,25.57,28611,0
+FITBI.US,D,20231208,000000,25.57,25.6,25.47,25.51,45627,0
+FITBI.US,D,20231211,000000,25.53,25.5599,25.51,25.545,57160,0
+FITBI.US,D,20231212,000000,25.56,25.67,25.53,25.66,42857,0
+FITBI.US,D,20231213,000000,25.74,25.9,25.5501,25.73,36905,0
+FITBI.US,D,20231214,000000,25.73,25.76,25.57,25.68,46929,0
+FITBI.US,D,20231215,000000,25.65,25.7837,25.63,25.65,26410,0
+FITBI.US,D,20231218,000000,25.65,25.7585,25.57,25.74,100432,0
+FITBI.US,D,20231219,000000,25.685,25.86,25.6126,25.68,31036,0
+FITBI.US,D,20231220,000000,25.69,25.81,25.54,25.715,84796,0
+FITBI.US,D,20231221,000000,25.76,25.8099,25.44,25.51,92121,0
+FITBI.US,D,20231222,000000,25.66,25.685,25.51,25.58,44973,0
+FITBI.US,D,20231226,000000,25.67,25.6739,25.57,25.57,32858,0
+FITBI.US,D,20231227,000000,25.32,25.32,25.19,25.25,106605,0
+FITBI.US,D,20231228,000000,25.25,25.34,25.25,25.29,56077,0
+FITBI.US,D,20231229,000000,25.25,25.62,25.22,25.47,882104,0
+FITBI.US,D,20240102,000000,25.42,25.42,25.18,25.19,77449,0
+FITBI.US,D,20240103,000000,25.2,25.2429,25.04,25.1,70089,0
+FITBI.US,D,20240104,000000,25.09,25.1599,25.07,25.09,58058,0
+FITBI.US,D,20240105,000000,25.12,25.2299,25.12,25.17,35005,0
+FITBI.US,D,20240108,000000,25.201,25.28,25.15,25.26,18538,0
+FITBI.US,D,20240109,000000,25.22,25.34,25.21,25.3,22951,0
+FITBI.US,D,20240110,000000,25.3,25.39,25.265,25.39,30060,0
+FITBI.US,D,20240111,000000,25.35,25.39,25.25,25.25,16870,0
+FITBI.US,D,20240112,000000,25.28,25.3492,25.24,25.26,31531,0
+FITBI.US,D,20240116,000000,25.26,25.32,25.15,25.15,34779,0
+FITBI.US,D,20240117,000000,25.15,25.31,25.15,25.31,31129,0
+FITBI.US,D,20240118,000000,25.28,25.35,25.28,25.32,38093,0
+FITBI.US,D,20240119,000000,25.32,25.4,25.29,25.4,21183,0
+FITBI.US,D,20240122,000000,25.4,25.49,25.38,25.43,25999,0
+FITBI.US,D,20240123,000000,25.42,25.5,25.3707,25.5,20736,0
+FITBI.US,D,20240124,000000,25.4058,25.5,25.28,25.44,28496,0
+FITBI.US,D,20240125,000000,25.4,25.49,25.3643,25.49,30842,0
+FITBI.US,D,20240126,000000,25.4699,25.69,25.435,25.69,23549,0
+FITBI.US,D,20240129,000000,25.55,25.67,25.55,25.67,26637,0
+FITBI.US,D,20240130,000000,25.67,25.71,25.57,25.6714,18776,0
+FITBI.US,D,20240131,000000,25.57,25.6894,25.5,25.63,21423,0
+FITBI.US,D,20240201,000000,25.63,25.6402,25.42,25.6,36188,0
+FITBI.US,D,20240202,000000,25.59,25.69,25.4804,25.69,16345,0
+FITBI.US,D,20240205,000000,25.63,25.65,25.4576,25.46,23809,0
+FITBI.US,D,20240206,000000,25.5398,25.6998,25.4808,25.65,36863,0
+FITBI.US,D,20240207,000000,25.65,25.6931,25.55,25.61,22501,0
+FITBI.US,D,20240208,000000,25.56,25.67,25.5301,25.6,16504,0
+FITBI.US,D,20240209,000000,25.6308,25.68,25.56,25.6,18523,0
+FITBI.US,D,20240212,000000,25.54,25.635,25.51,25.6,30803,0
+FITBI.US,D,20240213,000000,25.51,25.57,25.4,25.5,24333,0
+FITBI.US,D,20240214,000000,25.58,25.64,25.39,25.44,51042,0
+FITBI.US,D,20240215,000000,25.44,25.64,25.44,25.47,26605,0
+FITBI.US,D,20240216,000000,25.47,25.5901,25.4106,25.42,12647,0
+FITBI.US,D,20240220,000000,25.44,25.66,25.39,25.42,19961,0
+FITBI.US,D,20240221,000000,25.43,25.55,25.43,25.475,15066,0
+FITBI.US,D,20240222,000000,25.49,25.5984,25.47,25.525,14161,0
+FITBI.US,D,20240223,000000,25.54,25.71,25.54,25.71,14828,0
+FITBI.US,D,20240226,000000,25.63,25.6985,25.51,25.66,12728,0
+FITBI.US,D,20240227,000000,25.605,25.6632,25.54,25.62,11436,0
+FITBI.US,D,20240228,000000,25.58,25.65,25.48,25.51,13225,0
+FITBI.US,D,20240229,000000,25.51,25.75,25.51,25.75,55920,0
+FITBI.US,D,20240301,000000,25.53,25.7,25.53,25.69,17293,0
+FITBI.US,D,20240304,000000,25.71,25.71,25.58,25.7,13885,0
+FITBI.US,D,20240305,000000,25.7,25.75,25.665,25.75,14858,0
+FITBI.US,D,20240306,000000,25.75,25.83,25.69,25.8,16194,0
+FITBI.US,D,20240307,000000,25.79,25.83,25.705,25.82,24489,0
+FITBI.US,D,20240308,000000,25.83,25.87,25.6701,25.87,14295,0
+FITBI.US,D,20240311,000000,25.7791,25.9281,25.765,25.82,20306,0
+FITBI.US,D,20240312,000000,25.76,25.8,25.53,25.76,23721,0
+FITBI.US,D,20240313,000000,25.76,25.8099,25.66,25.75,16226,0
+FITBI.US,D,20240314,000000,25.69,25.8,25.6101,25.76,12327,0
+FITBI.US,D,20240315,000000,25.7177,25.8,25.6781,25.79,10070,0
+FITBI.US,D,20240318,000000,25.7,25.89,25.7,25.89,15524,0
+FITBI.US,D,20240319,000000,25.7986,25.9699,25.7986,25.9,20752,0
+FITBI.US,D,20240320,000000,25.8767,26.0498,25.85,26,21535,0
+FITBI.US,D,20240321,000000,26.09,26.23,26.07,26.22,24681,0
+FITBI.US,D,20240322,000000,26.24,26.25,26,26.22,26321,0
+FITBI.US,D,20240325,000000,26.16,26.22,26.02,26.02,16240,0
+FITBI.US,D,20240326,000000,26.17,26.2099,25.95,26,39256,0
+FITBI.US,D,20240327,000000,25.57,25.58,25.41,25.5,30048,0
+FITBI.US,D,20240328,000000,25.5009,25.6,25.26,25.26,41299,0
+FITBI.US,D,20240401,000000,25.38,25.5,25.28,25.4917,32831,0
+FITBI.US,D,20240402,000000,25.48,25.56,25.2007,25.24,65280,0
+FITBI.US,D,20240403,000000,25.23,25.3625,25.22,25.29,40014,0
+FITBI.US,D,20240404,000000,25.33,25.375,25.19,25.2,36551,0
+FITBI.US,D,20240405,000000,25.17,25.24,25.15,25.2,78523,0
+FITBI.US,D,20240408,000000,25.22,25.25,25.2,25.21,47745,0
+FITBI.US,D,20240409,000000,25.25,25.28,25.2,25.25,43826,0
+FITBI.US,D,20240410,000000,25.23,25.259,25.19,25.21,39685,0
+FITBI.US,D,20240411,000000,25.21,25.26,25.2,25.23,41588,0
+FITBI.US,D,20240412,000000,25.25,25.27,25.17,25.24,29069,0
+FITBI.US,D,20240415,000000,25.25,25.25,25.13,25.15,24117,0
+FITBI.US,D,20240416,000000,25.14,25.2799,25.14,25.25,26351,0
+FITBI.US,D,20240417,000000,25.28,25.3156,25.2125,25.28,20976,0
+FITBI.US,D,20240418,000000,25.2,25.34,25.12,25.28,94638,0
+FITBI.US,D,20240419,000000,25.27,25.31,25.2,25.25,16201,0
+FITBI.US,D,20240422,000000,25.31,25.312,25.22,25.25,28529,0
+FITBI.US,D,20240423,000000,25.28,25.38,25.26,25.38,30861,0
+FITBI.US,D,20240424,000000,25.39,25.4,25.26,25.31,34015,0
+FITBI.US,D,20240425,000000,25.25,25.286,25.2312,25.27,15966,0
+FITBI.US,D,20240426,000000,25.25,25.3299,25.25,25.26,21508,0
+FITBI.US,D,20240429,000000,25.31,25.33,25.2635,25.33,10940,0
+FITBI.US,D,20240430,000000,25.3,25.42,25.28,25.41,36665,0
+FITBI.US,D,20240501,000000,25.31,25.4485,25.31,25.39,17752,0
+FITBI.US,D,20240502,000000,25.39,25.41,25.35,25.41,18269,0
+FITBI.US,D,20240503,000000,25.4,25.49,25.362,25.49,11653,0
+FITBI.US,D,20240506,000000,25.49,25.66,25.49,25.66,14771,0
+FITBI.US,D,20240507,000000,25.72,25.72,25.43,25.43,35038,0
+FITBI.US,D,20240508,000000,25.45,25.55,25.34,25.405,25849,0
+FITBI.US,D,20240509,000000,25.4299,25.6096,25.4,25.57,28740,0
+FITBI.US,D,20240510,000000,25.57,25.59,25.4863,25.59,13491,0
+FITBI.US,D,20240513,000000,25.6,25.6699,25.5125,25.52,14115,0
+FITBI.US,D,20240514,000000,25.51,25.67,25.51,25.6055,19054,0
+FITBI.US,D,20240515,000000,25.64,25.64,25.55,25.63,23116,0
+FITBI.US,D,20240516,000000,25.63,25.7,25.46,25.645,37169,0
+FITBI.US,D,20240517,000000,25.61,25.68,25.57,25.64,23771,0
+FITBI.US,D,20240520,000000,25.64,25.72,25.64,25.72,15898,0
+FITBI.US,D,20240521,000000,25.74,25.7893,25.58,25.68,15415,0
+FITBI.US,D,20240522,000000,25.71,25.71,25.54,25.58,23892,0
+FITBI.US,D,20240523,000000,25.6,25.6,25.44,25.4665,33732,0
+FITBI.US,D,20240524,000000,25.45,25.62,25.45,25.575,12813,0
+FITBI.US,D,20240528,000000,25.58,25.58,25.53,25.56,18028,0
+FITBI.US,D,20240529,000000,25.53,25.62,25.5228,25.62,22131,0
+FITBI.US,D,20240530,000000,25.56,25.6958,25.56,25.69,12429,0
+FITBI.US,D,20240531,000000,25.7,25.75,25.61,25.63,33971,0
+FITBI.US,D,20240603,000000,25.64,25.75,25.64,25.74,14122,0
+FITBI.US,D,20240604,000000,25.69,25.92,25.69,25.8,45037,0
+FITBI.US,D,20240605,000000,25.83,25.9,25.72,25.9,15162,0
+FITBI.US,D,20240606,000000,25.99,26,25.8,25.98,27852,0
+FITBI.US,D,20240607,000000,25.95,25.98,25.77,25.93,14829,0
+FITBI.US,D,20240610,000000,25.9275,25.97,25.7964,25.9509,11816,0
+FITBI.US,D,20240611,000000,25.97,25.97,25.75,25.7708,21535,0
+FITBI.US,D,20240612,000000,25.8,25.93,25.7659,25.93,14305,0
+FITBI.US,D,20240613,000000,25.83,25.96,25.7201,25.855,18012,0
+FITBI.US,D,20240614,000000,25.96,25.9994,25.8582,25.98,28176,0
+FITBI.US,D,20240617,000000,25.98,26.03,25.8501,25.92,34774,0
+FITBI.US,D,20240618,000000,25.9209,26.07,25.85,25.98,35470,0
+FITBI.US,D,20240620,000000,25.93,26.1,25.86,25.91,62089,0
+FITBI.US,D,20240621,000000,25.91,26.22,25.91,26.15,153331,0
+FITBI.US,D,20240624,000000,26.14,26.24,26.08,26.19,26155,0
+FITBI.US,D,20240625,000000,26.24,26.24,26.03,26.1,48455,0
+FITBI.US,D,20240626,000000,26.12,26.12,25.95,26,61168,0
+FITBI.US,D,20240627,000000,25.5,25.57,25.4,25.465,42127,0
+FITBI.US,D,20240628,000000,25.46,25.5,25.36,25.36,25741,0
+FITBI.US,D,20240701,000000,25.59,25.59,25.39,25.54,26082,0
+FITBI.US,D,20240702,000000,25.46,25.79,25.46,25.75,42931,0
+FITBI.US,D,20240703,000000,25.86,25.86,25.67,25.69,16643,0
+FITBI.US,D,20240705,000000,25.77,25.77,25.6701,25.71,20464,0
+FITBI.US,D,20240708,000000,25.7,25.7,25.61,25.61,14967,0
+FITBI.US,D,20240709,000000,25.7,25.7,25.55,25.58,20291,0
+FITBI.US,D,20240710,000000,25.58,25.58,25.53,25.58,18968,0
+FITBI.US,D,20240711,000000,25.6,25.69,25.55,25.61,24531,0
+FITBI.US,D,20240712,000000,25.62,25.75,25.5961,25.75,24769,0
+FITBI.US,D,20240715,000000,25.7,25.95,25.7,25.91,37117,0
+FITBI.US,D,20240716,000000,25.86,25.95,25.82,25.82,16938,0
+FITBI.US,D,20240717,000000,25.8602,25.99,25.7401,25.99,26911,0
+FITBI.US,D,20240718,000000,25.81,26.17,25.81,26.095,71316,0
+FITBI.US,D,20240719,000000,26.13,26.22,26.1143,26.18,13766,0
+FITBI.US,D,20240722,000000,26.18,26.18,26.058,26.06,15727,0
+FITBI.US,D,20240723,000000,25.96,26.0682,25.96,26.05,18839,0
+FITBI.US,D,20240724,000000,26.05,26.05,25.9401,25.99,19738,0
+FITBI.US,D,20240725,000000,26.07,26.1404,26,26.13,23288,0
+FITBI.US,D,20240726,000000,26.22,26.22,26.07,26.09,21289,0
+FITBI.US,D,20240729,000000,26.18,26.18,26.01,26.02,25604,0
+FITBI.US,D,20240730,000000,25.97,26.09,25.94,25.94,39299,0
+FITBI.US,D,20240731,000000,25.94,25.9706,25.89,25.95,32937,0
+FITBI.US,D,20240801,000000,25.97,25.99,25.85,25.85,40263,0
+FITBI.US,D,20240802,000000,25.85,25.85,25.7,25.775,31912,0
+FITBI.US,D,20240805,000000,25.54,26,25.51,25.57,33084,0
+FITBI.US,D,20240806,000000,25.58,25.87,25.43,25.52,70127,0
+FITBI.US,D,20240807,000000,25.52,25.622,25.45,25.5,49547,0
+FITBI.US,D,20240808,000000,25.47,25.5899,25.42,25.43,56708,0
+FITBI.US,D,20240809,000000,25.4,25.44,25.38,25.39,25666,0
+FITBI.US,D,20240812,000000,25.4,25.4785,25.37,25.39,27579,0
+FITBI.US,D,20240813,000000,25.4,25.48,25.38,25.42,43365,0
+FITBI.US,D,20240814,000000,25.41,25.5799,25.41,25.45,34419,0
+FITBI.US,D,20240815,000000,25.45,25.5399,25.43,25.49,34666,0
+FITBI.US,D,20240816,000000,25.48,25.49,25.41,25.46,55492,0
+FITBI.US,D,20240819,000000,25.5,25.57,25.485,25.55,25711,0
+FITBI.US,D,20240820,000000,25.55,25.63,25.5001,25.63,26398,0
+FITBI.US,D,20240821,000000,25.63,25.7,25.6,25.67,26797,0
+FITBI.US,D,20240822,000000,25.67,25.67,25.57,25.62,19903,0
+FITBI.US,D,20240823,000000,25.615,25.7,25.5513,25.69,21461,0
+FITBI.US,D,20240826,000000,25.7,25.71,25.61,25.68,22902,0
+FITBI.US,D,20240827,000000,25.67,25.8562,25.6373,25.79,42285,0
+FITBI.US,D,20240828,000000,25.73,25.88,25.73,25.88,25374,0
+FITBI.US,D,20240829,000000,25.88,25.964,25.81,25.81,24793,0
+FITBI.US,D,20240830,000000,25.8,25.825,25.5501,25.64,93859,0
+FITBI.US,D,20240903,000000,25.69,25.78,25.65,25.73,16081,0
+FITBI.US,D,20240904,000000,25.735,25.9,25.735,25.86,15911,0
+FITBI.US,D,20240905,000000,25.88,26.02,25.83,25.98,33690,0
+FITBI.US,D,20240906,000000,26.04,26.04,25.82,25.98,15811,0
+FITBI.US,D,20240909,000000,26,26.12,25.95,26.12,20067,0
+FITBI.US,D,20240910,000000,26.12,26.17,26.0533,26.17,12162,0
+FITBI.US,D,20240911,000000,26.06,26.19,26.03,26.03,19375,0
+FITBI.US,D,20240912,000000,26.03,26.09,25.96,25.96,20599,0
+FITBI.US,D,20240913,000000,25.96,26.24,25.96,26.24,36561,0
+FITBI.US,D,20240916,000000,26.13,26.24,26.13,26.21,27256,0
+FITBI.US,D,20240917,000000,26.23,26.25,25.96,26.1,41064,0
+FITBI.US,D,20240918,000000,26.16,26.1909,26.0301,26.04,29766,0
+FITBI.US,D,20240919,000000,26.14,26.2084,26.01,26.08,53939,0
+FITBI.US,D,20240920,000000,26.05,26.11,26.05,26.11,58932,0
+FITBI.US,D,20240923,000000,26.13,26.17,26.1,26.13,27109,0
+FITBI.US,D,20240924,000000,26.05,26.18,26.04,26.18,48320,0
+FITBI.US,D,20240925,000000,26.11,26.23,26.08,26.11,37947,0
+FITBI.US,D,20240926,000000,25.71,25.71,25.35,25.52,49408,0
+FITBI.US,D,20240927,000000,25.44,25.6577,25.39,25.39,86499,0
+FITBI.US,D,20240930,000000,25.47,25.49,25.31,25.39,114169,0
+FITBI.US,D,20241001,000000,25.41,25.65,25.36,25.64,31953,0
+FITBI.US,D,20241002,000000,25.52,25.64,25.41,25.63,30308,0
+FITBI.US,D,20241003,000000,25.64,25.64,25.54,25.56,38021,0
+FITBI.US,D,20241004,000000,25.54,25.605,25.47,25.58,21454,0
+FITBI.US,D,20241007,000000,25.57,25.64,25.49,25.53,33634,0
+FITBI.US,D,20241008,000000,25.61,25.66,25.575,25.65,12857,0
+FITBI.US,D,20241009,000000,25.61,25.68,25.5701,25.66,28830,0
+FITBI.US,D,20241010,000000,25.63,25.66,25.59,25.63,14150,0
+FITBI.US,D,20241011,000000,25.58,25.68,25.58,25.61,26428,0
+FITBI.US,D,20241014,000000,25.6,25.64,25.53,25.64,32853,0
+FITBI.US,D,20241015,000000,25.68,25.68,25.53,25.58,25614,0
+FITBI.US,D,20241016,000000,25.6165,25.6499,25.5502,25.58,20203,0
+FITBI.US,D,20241017,000000,25.64,25.64,25.44,25.475,52895,0
+FITBI.US,D,20241018,000000,25.4608,25.54,25.4608,25.52,19469,0
+FITBI.US,D,20241021,000000,25.52,25.5631,25.46,25.56,31629,0
+FITBI.US,D,20241022,000000,25.51,25.58,25.51,25.56,16306,0
+FITBI.US,D,20241023,000000,25.59,25.5945,25.52,25.54,12767,0
+FITBI.US,D,20241024,000000,25.62,25.62,25.53,25.62,17542,0
+FITBI.US,D,20241025,000000,25.62,25.63,25.585,25.59,12486,0
+FITBI.US,D,20241028,000000,25.63,25.63,25.55,25.55,21401,0
+FITBI.US,D,20241029,000000,25.56,25.63,25.52,25.59,18950,0
+FITBI.US,D,20241030,000000,25.62,25.675,25.5603,25.6238,21991,0
+FITBI.US,D,20241031,000000,25.7,25.75,25.56,25.68,47302,0
+FITBI.US,D,20241101,000000,25.72,25.8,25.5912,25.73,26603,0
+FITBI.US,D,20241104,000000,25.79,25.79,25.6975,25.71,16235,0
+FITBI.US,D,20241105,000000,25.61,25.73,25.61,25.73,23610,0
+FITBI.US,D,20241106,000000,25.7,25.73,25.65,25.69,26271,0
+FITBI.US,D,20241107,000000,25.7,25.7299,25.6,25.64,46404,0
+FITBI.US,D,20241108,000000,25.7114,25.77,25.69,25.76,22017,0
+FITBI.US,D,20241111,000000,25.71,25.76,25.6,25.62,15856,0
+FITBI.US,D,20241112,000000,25.64,25.69,25.6,25.6,19623,0
+FITBI.US,D,20241113,000000,25.69,25.73,25.6,25.73,17944,0
+FITBI.US,D,20241114,000000,25.71,25.7583,25.61,25.64,20519,0
+FITBI.US,D,20241115,000000,25.65,25.75,25.65,25.7,17703,0
+FITBI.US,D,20241118,000000,25.67,25.7,25.65,25.65,18303,0
+FITBI.US,D,20241119,000000,25.66,25.67,25.54,25.56,30112,0
+FITBI.US,D,20241120,000000,25.56,25.62,25.53,25.6,48141,0
+FITBI.US,D,20241121,000000,25.63,25.7091,25.56,25.56,25150,0
+FITBI.US,D,20241122,000000,25.56,25.71,25.53,25.54,30401,0
+FITBI.US,D,20241125,000000,25.6,25.695,25.5607,25.62,21509,0
+FITBI.US,D,20241126,000000,25.62,25.7533,25.54,25.58,27606,0
+FITBI.US,D,20241127,000000,25.58,25.69,25.56,25.58,27250,0
+FITBI.US,D,20241129,000000,25.58,25.89,25.49,25.89,95304,0
+FITBI.US,D,20241202,000000,25.8214,25.8881,25.6501,25.67,20446,0
+FITBI.US,D,20241203,000000,25.61,25.86,25.6,25.72,29411,0
+FITBI.US,D,20241204,000000,25.8,25.88,25.77,25.78,31737,0
+FITBI.US,D,20241205,000000,25.87,25.88,25.75,25.76,47671,0
+FITBI.US,D,20241206,000000,25.77,25.88,25.75,25.78,34994,0
+FITBI.US,D,20241209,000000,25.8788,25.9526,25.77,25.88,17911,0
+FITBI.US,D,20241210,000000,25.95,25.9599,25.78,25.78,37927,0
+FITBI.US,D,20241211,000000,25.76,25.88,25.66,25.685,42453,0
+FITBI.US,D,20241212,000000,25.69,25.7606,25.5766,25.63,29970,0
+FITBI.US,D,20241213,000000,25.61,25.82,25.57,25.6,37289,0
+FITBI.US,D,20241216,000000,25.6,25.7755,25.57,25.57,31505,0
+FITBI.US,D,20241217,000000,25.6,25.85,25.6,25.74,31699,0
+FITBI.US,D,20241218,000000,25.71,25.85,25.57,25.63,57993,0
+FITBI.US,D,20241219,000000,25.63,25.7397,25.4801,25.73,53834,0
+FITBI.US,D,20241220,000000,25.72,25.87,25.65,25.87,53638,0
+FITBI.US,D,20241223,000000,25.89,25.95,25.845,25.87,53532,0
+FITBI.US,D,20241224,000000,25.92,25.92,25.75,25.91,19160,0
+FITBI.US,D,20241226,000000,25.91,25.93,25.86,25.91,32223,0
+FITBI.US,D,20241227,000000,25.41,25.48,25.3186,25.39,72488,0
+FITBI.US,D,20241230,000000,25.28,25.45,25.28,25.415,74519,0
+FITBI.US,D,20241231,000000,25.6,25.6,25.25,25.32,229287,0
+FITBI.US,D,20250102,000000,25.36,25.5,25.3416,25.5,35591,0
+FITBI.US,D,20250103,000000,25.5,25.6328,25.46,25.59,44192,0
+FITBI.US,D,20250106,000000,25.6,25.65,25.5263,25.55,22410,0
+FITBI.US,D,20250107,000000,25.62,25.6475,25.49,25.52,20706,0
+FITBI.US,D,20250108,000000,25.59,25.5999,25.47,25.52,21973,0
+FITBI.US,D,20250110,000000,25.5,25.52,25.4,25.4,35280,0
+FITBI.US,D,20250113,000000,25.5,25.5,25.32,25.35,40959,0
+FITBI.US,D,20250114,000000,25.33,25.49,25.33,25.43,14771,0
+FITBI.US,D,20250115,000000,25.56,25.65,25.49,25.64,22894,0
+FITBI.US,D,20250116,000000,25.59,25.82,25.59,25.8,22278,0
+FITBI.US,D,20250117,000000,25.81,25.81,25.65,25.75,21933,0
+FITBI.US,D,20250121,000000,25.76,25.92,25.7501,25.78,28165,0
+FITBI.US,D,20250122,000000,25.89,25.8999,25.75,25.75,21784,0
+FITBI.US,D,20250123,000000,25.73,25.83,25.65,25.78,17212,0
+FITBI.US,D,20250124,000000,25.82,25.8209,25.6914,25.73,20081,0
+FITBI.US,D,20250127,000000,25.78,25.93,25.76,25.93,34465,0
+FITBI.US,D,20250128,000000,25.95,25.9589,25.83,25.88,32066,0
+FITBI.US,D,20250129,000000,25.96,25.96,25.8191,25.85,20712,0
+FITBI.US,D,20250130,000000,25.82,26.04,25.82,26.04,29311,0
+FITBI.US,D,20250131,000000,25.88,26.04,25.85,25.9,47907,0
+FITBI.US,D,20250203,000000,25.8844,25.98,25.81,25.82,14873,0
+FITBI.US,D,20250204,000000,25.81,25.9456,25.81,25.92,15296,0
+FITBI.US,D,20250205,000000,25.85,26,25.85,25.97,20185,0
+FITBI.US,D,20250206,000000,26,26.03,25.9,26.02,27232,0
+FITBI.US,D,20250207,000000,26.04,26.04,25.85,26.03,13067,0
+FITBI.US,D,20250210,000000,26.09,26.13,25.8701,26,20195,0
+FITBI.US,D,20250211,000000,26.03,26.0924,25.9953,26.01,24793,0
+FITBI.US,D,20250212,000000,25.93,26.03,25.85,26.03,16483,0
+FITBI.US,D,20250213,000000,26.11,26.19,25.97,26.19,23103,0
+FITBI.US,D,20250214,000000,26.2,26.25,26.03,26.25,11888,0
+FITBI.US,D,20250218,000000,26.23,26.24,26.0601,26.08,15560,0
+FITBI.US,D,20250219,000000,26.14,26.2089,26.0665,26.17,13626,0
+FITBI.US,D,20250220,000000,26.17,26.2036,26.06,26.2036,13892,0
+FITBI.US,D,20250221,000000,26.1,26.2229,26.0614,26.15,14991,0
+FITBI.US,D,20250224,000000,26.19,26.192,26.06,26.12,8982,0
+FITBI.US,D,20250225,000000,26.2,26.24,26,26,22071,0
+FITBI.US,D,20250226,000000,26,26.21,25.9401,25.97,15829,0
+FITBI.US,D,20250227,000000,26.04,26.18,25.83,25.92,23638,0
+FITBI.US,D,20250228,000000,25.98,26.13,25.91,26.13,27972,0
+FITBI.US,D,20250303,000000,26.03,26.13,25.97,26.13,20267,0
+FITBI.US,D,20250304,000000,26.13,26.15,25.9853,26.15,19599,0
+FITBI.US,D,20250305,000000,26.15,26.2268,26.01,26.08,22886,0
+FITBI.US,D,20250306,000000,26.16,26.22,26.07,26.12,26476,0
+FITBI.US,D,20250307,000000,26.13,26.2185,25.76,25.77,70132,0
+FITBI.US,D,20250310,000000,25.85,25.97,25.61,25.72,72578,0
+FITBI.US,D,20250311,000000,25.7,25.8,25.6,25.7,69536,0
+FITBI.US,D,20250312,000000,25.69,25.7689,25.62,25.67,62818,0
+FITBI.US,D,20250313,000000,25.75,25.8099,25.62,25.67,33744,0
+FITBI.US,D,20250314,000000,25.61,25.81,25.61,25.64,59056,0
+FITBI.US,D,20250317,000000,25.65,25.7016,25.6,25.66,71283,0
+FITBI.US,D,20250318,000000,25.65,25.69,25.6118,25.65,45457,0
+FITBI.US,D,20250319,000000,25.65,25.69,25.63,25.65,22574,0
+FITBI.US,D,20250320,000000,25.65,25.7,25.63,25.655,82355,0
+FITBI.US,D,20250321,000000,25.66,25.701,25.64,25.67,24129,0
+FITBI.US,D,20250324,000000,25.72,25.76,25.67,25.72,51784,0
+FITBI.US,D,20250325,000000,25.73,25.82,25.73,25.76,36490,0
+FITBI.US,D,20250326,000000,25.77,25.77,25.67,25.7,38038,0
+FITBI.US,D,20250327,000000,25.24,25.4,25.18,25.36,109033,0
+FITBI.US,D,20250328,000000,25.4,25.4186,25.26,25.26,67398,0
+FITBI.US,D,20250331,000000,25.32,25.35,25.05,25.16,232439,0
+FITBI.US,D,20250401,000000,25.21,25.306201,25.17,25.22,47191,0
+FITBI.US,D,20250402,000000,25.21,25.2748,25.18,25.24,82996,0
+FITBI.US,D,20250403,000000,25.1,25.2099,25,25.06,79390,0
+FITBI.US,D,20250404,000000,25.06,25.22,24.95,25.13,94572,0
+FITBI.US,D,20250407,000000,24.83,25.18,24.82,25.08,101330,0
+FITBI.US,D,20250408,000000,25.11,25.16,25.05,25.0728,61235,0
+FITBI.US,D,20250409,000000,25.0552,25.19,25,25.05,114848,0
+FITBI.US,D,20250410,000000,25.05,25.05,24.75,24.9,113472,0
+FITBI.US,D,20250411,000000,24.89,25.24,24.75,25.18,206764,0
+FITBI.US,D,20250414,000000,25.28,25.69,25.28,25.53,239638,0
+FITBI.US,D,20250415,000000,25.63,25.73,25.5001,25.57,46773,0
+FITBI.US,D,20250416,000000,25.55,25.65,25.5,25.51,28449,0
+FITBI.US,D,20250417,000000,25.6,25.6,25.4379,25.49,25650,0
+FITBI.US,D,20250421,000000,25.36,25.5221,25.23,25.28,49041,0
+FITBI.US,D,20250422,000000,25.28,25.4358,25.28,25.32,35484,0
+FITBI.US,D,20250423,000000,25.46,25.54,25.3011,25.48,27511,0
+FITBI.US,D,20250424,000000,25.35,25.5133,25.35,25.413865,22293,0
+FITBI.US,D,20250425,000000,25.4,25.54,25.4,25.53,19183,0
+FITBI.US,D,20250428,000000,25.42,25.54,25.4,25.475,34937,0
+FITBI.US,D,20250429,000000,25.42,25.55,25.34,25.35,36707,0
+FITBI.US,D,20250430,000000,25.39,25.54,25.328,25.54,37367,0
+FITBI.US,D,20250501,000000,25.44,25.55,25.37,25.48,23424,0
+FITBI.US,D,20250502,000000,25.4,25.54,25.35,25.36,19797,0
+FITBI.US,D,20250505,000000,25.35,25.44,25.3,25.3,25365,0
+FITBI.US,D,20250506,000000,25.25,25.47,25.25,25.38,22785,0
+FITBI.US,D,20250507,000000,25.36,25.5293,25.36,25.36,36515,0
+FITBI.US,D,20250508,000000,25.39,25.45,25.36,25.36,16484,0
+FITBI.US,D,20250509,000000,25.36,25.4902,25.36,25.38,15216,0
+FITBI.US,D,20250512,000000,25.48,25.54,25.35,25.4,43422,0
+FITBI.US,D,20250513,000000,25.41,25.5,25.38,25.38,47605,0
+FITBI.US,D,20250514,000000,25.39,25.4999,25.39,25.39,30261,0
+FITBI.US,D,20250515,000000,25.43,25.51,25.41,25.41,17957,0
+FITBI.US,D,20250516,000000,25.41,25.52,25.41,25.45,35070,0
+FITBI.US,D,20250519,000000,25.41,25.49,25.38,25.49,57301,0
+FITBI.US,D,20250520,000000,25.43,25.52,25.385,25.4,95755,0
+FITBI.US,D,20250521,000000,25.4,25.5096,25.4,25.44,65910,0
+FITBI.US,D,20250522,000000,25.43,25.52,25.4,25.45,22616,0
+FITBI.US,D,20250523,000000,25.44,25.5199,25.44,25.51,10663,0
+FITBI.US,D,20250527,000000,25.54,25.6154,25.515,25.6,19147,0
+FITBI.US,D,20250528,000000,25.55,25.6,25.55,25.58,16782,0
+FITBI.US,D,20250529,000000,25.55,25.6,25.4925,25.555,20558,0
+FITBI.US,D,20250530,000000,25.58,25.75,25.55,25.69,142830,0
+FITBI.US,D,20250602,000000,25.72,25.72,25.56,25.62,14194,0
+FITBI.US,D,20250603,000000,25.63,25.65,25.54,25.54,26741,0
+FITBI.US,D,20250604,000000,25.65,25.66,25.55,25.643271,8555,0
+FITBI.US,D,20250605,000000,25.66,25.6892,25.58,25.59,31147,0
+FITBI.US,D,20250606,000000,25.64,25.64,25.56,25.57,14475,0
+FITBI.US,D,20250609,000000,25.61,25.61,25.52,25.55,13494,0
+FITBI.US,D,20250610,000000,25.64,25.64,25.5571,25.59,20266,0
+FITBI.US,D,20250611,000000,25.63,25.63,25.5805,25.62,13515,0
+FITBI.US,D,20250612,000000,25.64,25.65,25.56,25.59,14703,0
+FITBI.US,D,20250613,000000,25.59,25.66,25.5,25.64,20649,0
+FITBI.US,D,20250616,000000,25.66,25.76,25.57,25.76,38750,0
+FITBI.US,D,20250617,000000,25.71,25.7568,25.6,25.71,42055,0
+FITBI.US,D,20250618,000000,25.75,25.75,25.62,25.74,18283,0
+FITBI.US,D,20250620,000000,25.75,25.85,25.63,25.72,48683,0
+FITBI.US,D,20250623,000000,25.8,25.8,25.7,25.7,23381,0
+FITBI.US,D,20250624,000000,25.74,25.88,25.7199,25.78,41170,0
+FITBI.US,D,20250625,000000,25.88,25.9,25.71,25.73,49727,0
+FITBI.US,D,20250626,000000,25.34,25.3422,25.22,25.34,39293,0
+FITBI.US,D,20250627,000000,25.21,25.33,25.18,25.21,68074,0
+FITBI.US,D,20250630,000000,25.33,25.34,25.05,25.11,276149,0
+FITBI.US,D,20250701,000000,25.14,25.26,25.1208,25.26,59130,0
+FITBI.US,D,20250702,000000,25.26,25.33,25.22,25.29,35355,0
+FITBI.US,D,20250703,000000,25.29,25.3299,25.27,25.29,19107,0
+FITBI.US,D,20250707,000000,25.28,25.34,25.28,25.32,35719,0
+FITBI.US,D,20250708,000000,25.32,25.38,25.29,25.34,36323,0
+FITBI.US,D,20250709,000000,25.37,25.4,25.3101,25.35,32086,0
+FITBI.US,D,20250710,000000,25.37,25.41,25.3301,25.41,15463,0
+FITBI.US,D,20250711,000000,25.41,25.46,25.3966,25.44,38950,0
+FITBI.US,D,20250714,000000,25.45,25.46,25.41,25.46,22273,0
+FITBI.US,D,20250715,000000,25.43,25.49,25.4101,25.44,41760,0
+FITBI.US,D,20250716,000000,25.42,25.5097,25.4,25.4,26905,0
+FITBI.US,D,20250717,000000,25.44,25.4699,25.36,25.4,39310,0
+FITBI.US,D,20250718,000000,25.42,25.44,25.3763,25.39,15606,0
+FITBI.US,D,20250721,000000,25.39,25.4307,25.36,25.43,24678,0
+FITBI.US,D,20250722,000000,25.41,25.45,25.4,25.4,18450,0
+FITBI.US,D,20250723,000000,25.45,25.46,25.4,25.41,37583,0
+FITBI.US,D,20250724,000000,25.4,25.4534,25.4,25.435,23944,0
+FITBI.US,D,20250725,000000,25.4382,25.54,25.417,25.46,27828,0
+FITBI.US,D,20250728,000000,25.54,25.54,25.4,25.4,24863,0
+FITBI.US,D,20250729,000000,25.41,25.59,25.41,25.59,47001,0
+FITBI.US,D,20250730,000000,25.59,25.59,25.45,25.46,25703,0
+FITBI.US,D,20250731,000000,25.52,25.57,25.4509,25.56,25462,0
+FITBI.US,D,20250801,000000,25.5,25.7583,25.5,25.75,43316,0
+FITBI.US,D,20250804,000000,25.76,25.87,25.69,25.77,22678,0
+FITBI.US,D,20250805,000000,25.84,25.84,25.65,25.75,11554,0
+FITBI.US,D,20250806,000000,25.79,25.79,25.37,25.42,164957,0
+FITBI.US,D,20250807,000000,25.42,25.4909,25.37,25.43,43185,0
+FITBI.US,D,20250808,000000,25.46,25.58,25.4301,25.56,36543,0
+FITBI.US,D,20250811,000000,25.5,25.58,25.4415,25.49,22240,0
+FITBI.US,D,20250812,000000,25.53,25.5718,25.465,25.5,13027,0
+FITBI.US,D,20250813,000000,25.51,25.55,25.47,25.55,18612,0
+FITBI.US,D,20250814,000000,25.49,25.6089,25.49,25.5,18359,0
+FITBI.US,D,20250815,000000,25.54,25.54,25.4997,25.5,10474,0
+FITBI.US,D,20250818,000000,25.5,25.61,25.5,25.57,19841,0
+FITBI.US,D,20250819,000000,25.585,25.66,25.58,25.65,19612,0
+FITBI.US,D,20250820,000000,25.66,25.7,25.64,25.69,15823,0
+FITBI.US,D,20250821,000000,25.655,25.72,25.61,25.68,22586,0
+FITBI.US,D,20250822,000000,25.72,25.77,25.68,25.72,13969,0
+FITBI.US,D,20250825,000000,25.76,25.8091,25.65,25.68,27600,0
+FITBI.US,D,20250826,000000,25.74,25.78,25.6314,25.77,25019,0
+FITBI.US,D,20250827,000000,25.78,25.81,25.7373,25.81,23994,0
+FITBI.US,D,20250828,000000,25.8,25.8,25.65,25.67,16426,0
+FITBI.US,D,20250829,000000,25.77,25.77,25.55,25.55,64783,0
+FITBI.US,D,20250902,000000,25.64,25.7,25.59,25.66,25405,0
+FITBI.US,D,20250903,000000,25.7,25.7,25.6401,25.66,14543,0
+FITBI.US,D,20250904,000000,25.7,25.78,25.6303,25.7,13893,0
+FITBI.US,D,20250905,000000,25.81,25.81,25.6667,25.79,14017,0
+FITBI.US,D,20250908,000000,25.79,25.84,25.77,25.84,23028,0
+FITBI.US,D,20250909,000000,25.82,25.82,25.75,25.77,17722,0
+FITBI.US,D,20250910,000000,25.73,25.8,25.58,25.59,122193,0
+FITBI.US,D,20250911,000000,25.63,25.69,25.62,25.65,44532,0
+FITBI.US,D,20250912,000000,25.67,25.67,25.63,25.65,23129,0
+FITBI.US,D,20250915,000000,25.66,25.73,25.66,25.73,48487,0
+FITBI.US,D,20250916,000000,25.72,25.78,25.7097,25.78,37418,0
+FITBI.US,D,20250917,000000,25.78,25.79,25.7,25.76,33642,0
+FITBI.US,D,20250918,000000,25.73,25.805,25.73,25.79,42333,0
+FITBI.US,D,20250919,000000,25.79,25.82,25.777,25.82,40942,0
+FITBI.US,D,20250922,000000,25.84,25.84,25.79,25.815,22262,0
+FITBI.US,D,20250923,000000,25.85,25.85,25.79,25.8078,26939,0
+FITBI.US,D,20250924,000000,25.84,25.85,25.78,25.8485,26054,0
+FITBI.US,D,20250925,000000,25.86,25.93,25.82,25.93,55955,0
+FITBI.US,D,20250926,000000,25.45,25.588,25.37,25.49,79444,0
+FITBI.US,D,20250929,000000,25.48,25.59,25.45,25.58,26075,0
+FITBI.US,D,20250930,000000,25.6,25.6299,25.41,25.41,120045,0
+FITBI.US,D,20251001,000000,25.47,25.5399,25.42,25.44,37665,0
+FITBI.US,D,20251002,000000,25.5,25.6,25.46,25.58,30137,0
+FITBI.US,D,20251003,000000,25.58,25.64,25.49,25.64,19484,0
+FITBI.US,D,20251006,000000,25.64,25.69,25.64,25.69,31748,0
+FITBI.US,D,20251007,000000,25.77,25.77,25.5439,25.71,38277,0
+FITBI.US,D,20251008,000000,25.59,25.6999,25.59,25.62,27605,0
+FITBI.US,D,20251009,000000,25.61,25.7783,25.52,25.52,20182,0
+FITBI.US,D,20251010,000000,25.52,25.7586,25.5,25.5,29503,0
+FITBI.US,D,20251013,000000,25.52,25.73,25.5005,25.6636,41018,0
+FITBI.US,D,20251014,000000,25.615,25.78,25.615,25.6993,14563,0
+FITBI.US,D,20251015,000000,25.75,25.7782,25.62,25.68,16018,0
+FITBI.US,D,20251016,000000,25.69,25.7248,25.42,25.49,42569,0
+FITBI.US,D,20251017,000000,25.56,25.69,25.4901,25.57,31911,0
+FITBI.US,D,20251020,000000,25.68,25.725,25.625,25.72,34574,0
+FITBI.US,D,20251021,000000,25.68,25.83,25.68,25.83,25363,0
+FITBI.US,D,20251022,000000,25.83,25.83,25.63,25.69,20901,0
+FITBI.US,D,20251023,000000,25.74,25.77,25.61,25.61,15604,0
+FITBI.US,D,20251024,000000,25.62,25.7299,25.61,25.66,25215,0
+FITBI.US,D,20251027,000000,25.72,25.72,25.62,25.665,21540,0
+FITBI.US,D,20251028,000000,25.67,25.72,25.64,25.72,8228,0
+FITBI.US,D,20251029,000000,25.71,25.7699,25.68,25.7,17158,0
+FITBI.US,D,20251030,000000,25.68,25.77,25.55,25.575,26889,0
+FITBI.US,D,20251031,000000,25.58,25.72,25.41,25.5,91059,0
+FITBI.US,D,20251103,000000,25.51,25.55,25.4,25.49,52683,0
+FITBI.US,D,20251104,000000,25.48,25.54,25.39,25.43,35745,0
+FITBI.US,D,20251105,000000,25.43,25.52,25.42,25.48,46615,0
+FITBI.US,D,20251106,000000,25.5,25.55,25.45,25.51,23174,0
+FITBI.US,D,20251107,000000,25.54,25.5499,25.47,25.53,20642,0
+FITBI.US,D,20251110,000000,25.55,25.6,25.51,25.585,19006,0
+FITBI.US,D,20251111,000000,25.61,25.6583,25.583,25.62,7920,0
+FITBI.US,D,20251112,000000,25.55,25.6299,25.5401,25.6195,13782,0
+FITBI.US,D,20251113,000000,25.52,25.6,25.52,25.5706,24825,0
+FITBI.US,D,20251114,000000,25.62,25.68,25.56,25.56,24075,0
+FITBI.US,D,20251117,000000,25.5986,25.68,25.5601,25.65,19766,0
+FITBI.US,D,20251118,000000,25.62,25.68,25.56,25.58,15163,0
+FITBI.US,D,20251119,000000,25.54,25.6591,25.54,25.55,23911,0
+FITBI.US,D,20251120,000000,25.55,25.63,25.52,25.52,30529,0
+FITBI.US,D,20251121,000000,25.5437,25.6,25.52,25.59,32885,0
+FITBI.US,D,20251124,000000,25.59,25.6099,25.53,25.58,9898,0
+FITBI.US,D,20251125,000000,25.6,25.65,25.53,25.65,12792,0
+FITBI.US,D,20251126,000000,25.64,25.67,25.5924,25.66,23616,0
+FITBI.US,D,20251128,000000,25.63,25.67,25.6,25.67,9610,0
+FITBI.US,D,20251201,000000,25.66,25.73,25.65,25.71,45315,0
+FITBI.US,D,20251202,000000,25.66,25.77,25.66,25.75,30665,0
+FITBI.US,D,20251203,000000,25.77,25.77,25.75,25.77,21624,0
+FITBI.US,D,20251204,000000,25.77,25.77,25.73,25.77,22778,0
+FITBI.US,D,20251205,000000,25.77,25.77,25.6701,25.735,25832,0
+FITBI.US,D,20251208,000000,25.71,25.79,25.69,25.79,24717,0
+FITBI.US,D,20251209,000000,25.73,25.83,25.72,25.83,26428,0
+FITBI.US,D,20251210,000000,25.83,25.83,25.75,25.81,29876,0
+FITBI.US,D,20251211,000000,25.82,25.835,25.74,25.83,96171,0
+FITBI.US,D,20251212,000000,25.75,25.84,25.75,25.84,36984,0
+FITBI.US,D,20251215,000000,25.84,25.85,25.8,25.85,27123,0
+FITBI.US,D,20251216,000000,25.8501,25.89,25.74,25.86,80731,0
+FITBI.US,D,20251217,000000,25.87,25.89,25.78,25.855,32352,0
+FITBI.US,D,20251218,000000,25.85,25.91,25.8101,25.91,18600,0
+FITBI.US,D,20251219,000000,25.9,25.9,25.78,25.84,33236,0
+FITBI.US,D,20251222,000000,25.9,25.9,25.86,25.88,36985,0
+FITBI.US,D,20251223,000000,25.8773,25.8999,25.83,25.87,12975,0
+FITBI.US,D,20251224,000000,25.82,25.8992,25.82,25.88,14800,0
+FITBI.US,D,20251226,000000,25.9,25.93,25.8913,25.925,35872,0
+FITBI.US,D,20251229,000000,25.42,25.5199,25.4,25.4599,50623,0
+FITBI.US,D,20251230,000000,25.49,25.51,25.45,25.51,19938,0
+FITBI.US,D,20251231,000000,25.53,25.59,25.4625,25.59,44372,0
+FITBI.US,D,20260102,000000,25.59,25.6399,25.55,25.6026,25627,0
+FITBI.US,D,20260105,000000,25.6,25.7037,25.6,25.655,44443,0
+FITBI.US,D,20260106,000000,25.66,25.67,25.62,25.67,24657,0
+FITBI.US,D,20260107,000000,25.64,25.71,25.64,25.65,22709,0
+FITBI.US,D,20260108,000000,25.7,25.7,25.6,25.61,30675,0
+FITBI.US,D,20260109,000000,25.61,25.74,25.61,25.71,19014,0
+FITBI.US,D,20260112,000000,25.72,25.72,25.64,25.64,20022,0
+FITBI.US,D,20260113,000000,25.65,25.72,25.65,25.7,20143,0
+FITBI.US,D,20260114,000000,25.67,25.72,25.5,25.56,84588,0
+FITBI.US,D,20260115,000000,25.62,25.69,25.5701,25.62,31595,0
+FITBI.US,D,20260116,000000,25.62,25.6495,25.58,25.59,24234,0
+FITBI.US,D,20260120,000000,25.59,25.6499,25.5101,25.58,14913,0
+FITBI.US,D,20260121,000000,25.5816,25.65,25.5816,25.65,15770,0
+FITBI.US,D,20260122,000000,25.65,25.69,25.6,25.69,24057,0
+FITBI.US,D,20260123,000000,25.74,25.74,25.5901,25.73,20931,0
+FITBI.US,D,20260126,000000,25.66,25.74,25.65,25.74,20619,0
+FITBI.US,D,20260127,000000,25.74,25.8099,25.726,25.8092,21754,0
+FITBI.US,D,20260128,000000,25.745,25.8,25.7189,25.79,26814,0
+FITBI.US,D,20260129,000000,25.79,25.86,25.68,25.69,44421,0
+FITBI.US,D,20260130,000000,25.75,25.79,25.51,25.6,64195,0
+FITBI.US,D,20260202,000000,25.6,25.7099,25.6,25.61,24269,0
+FITBI.US,D,20260203,000000,25.67,25.68,25.58,25.67,25817,0
+FITBI.US,D,20260204,000000,25.635,25.67,25.58,25.6,29045,0
+FITBI.US,D,20260205,000000,25.66,25.66,25.5901,25.6,16327,0
+FITBI.US,D,20260206,000000,25.63,25.671809,25.6,25.63,23515,0
+FITBI.US,D,20260209,000000,25.68,25.7299,25.6635,25.715,20184,0
+FITBI.US,D,20260210,000000,25.72,25.73,25.58,25.58,41749,0
+FITBI.US,D,20260211,000000,25.65,25.68,25.6,25.68,25207,0
+FITBI.US,D,20260212,000000,25.67,25.76,25.65,25.72,37457,0
+FITBI.US,D,20260213,000000,25.76,25.84,25.72,25.84,28329,0
+FITBI.US,D,20260217,000000,25.77,25.95,25.77,25.94,67535,0
+FITBI.US,D,20260218,000000,25.95,25.99,25.85,25.85,38625,0
diff --git a/daily/us/nasdaq stocks/1/flyw.us.txt b/daily/us/nasdaq stocks/1/flyw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee421b7749220421ead73b9f9ff9d72b5fb55d48
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flyw.us.txt	
@@ -0,0 +1,1189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLYW.US,D,20210526,000000,34,35.31,32.11,35.1,7719190,0
+FLYW.US,D,20210527,000000,33.4,34.74,31.51,33.31,1478091,0
+FLYW.US,D,20210528,000000,33.29,35,32,34.34,604509,0
+FLYW.US,D,20210601,000000,34.75,34.82,32.4,33.82,473308,0
+FLYW.US,D,20210602,000000,33.82,34.1608,30.58,32.54,1611330,0
+FLYW.US,D,20210603,000000,32.21,32.96,29.71,31.28,347525,0
+FLYW.US,D,20210604,000000,31.12,32.33,30.8501,31.86,156573,0
+FLYW.US,D,20210607,000000,31.51,31.85,29.51,30.67,283039,0
+FLYW.US,D,20210608,000000,30.3,30.89,29.35,29.59,196015,0
+FLYW.US,D,20210609,000000,29.4,29.88,28.36,29.09,168973,0
+FLYW.US,D,20210610,000000,29.25,29.655,27.71,28.11,393482,0
+FLYW.US,D,20210611,000000,27.63,30.65,27.63,30.45,299967,0
+FLYW.US,D,20210614,000000,29.96,31.38,29.7254,31.12,271529,0
+FLYW.US,D,20210615,000000,31.11,31.25,30.1301,30.86,235610,0
+FLYW.US,D,20210616,000000,30.88,31.65,30.01,31.35,581846,0
+FLYW.US,D,20210617,000000,31.43,33.3999,30.85,32.44,490127,0
+FLYW.US,D,20210618,000000,32.07,33.98,31.1007,33.85,252192,0
+FLYW.US,D,20210621,000000,35.02,37.14,35,36.1,950380,0
+FLYW.US,D,20210622,000000,36.02,37.7,35.115,37.12,390906,0
+FLYW.US,D,20210623,000000,37.96,38.68,36.67,37.25,364474,0
+FLYW.US,D,20210624,000000,37.54,40.1542,37.33,39.4,281314,0
+FLYW.US,D,20210625,000000,39.65,40.4899,37.84,38.08,341960,0
+FLYW.US,D,20210628,000000,38.61,39.3,37.28,37.77,497974,0
+FLYW.US,D,20210629,000000,37.82,37.82,35.41,36.23,463616,0
+FLYW.US,D,20210630,000000,35.98,37.08,34.95,36.74,339748,0
+FLYW.US,D,20210701,000000,36.39,36.75,33.9953,34.7,309985,0
+FLYW.US,D,20210702,000000,34.8,35.37,34.315,35.08,203140,0
+FLYW.US,D,20210706,000000,34.57,35.33,34.525,34.99,129467,0
+FLYW.US,D,20210707,000000,35.4,35.9899,34.9,34.9,111391,0
+FLYW.US,D,20210708,000000,34.01,34.1417,32.81,33.64,181576,0
+FLYW.US,D,20210709,000000,33.7,34.9599,33.64,34.53,63811,0
+FLYW.US,D,20210712,000000,34.46,34.59,33.315,33.75,77016,0
+FLYW.US,D,20210713,000000,34.15,34.15,31.5,32.1,123280,0
+FLYW.US,D,20210714,000000,32.1,33.07,31.51,31.54,105590,0
+FLYW.US,D,20210715,000000,31.45,31.51,30.03,30.74,157176,0
+FLYW.US,D,20210716,000000,30.76,31.03,30.31,30.56,86523,0
+FLYW.US,D,20210719,000000,30,30.38,29.5,30.33,91739,0
+FLYW.US,D,20210720,000000,30.25,31.85,29.89,31.55,147796,0
+FLYW.US,D,20210721,000000,31.56,32.44,30.39,31.3,169293,0
+FLYW.US,D,20210722,000000,31.52,32.86,31,32.73,216453,0
+FLYW.US,D,20210723,000000,32.75,33.77,31,32.99,251499,0
+FLYW.US,D,20210726,000000,32.99,33.5643,32.4053,32.53,195719,0
+FLYW.US,D,20210727,000000,31.94,32.55,31.09,31.63,119789,0
+FLYW.US,D,20210728,000000,31.63,33.32,31.35,31.78,187646,0
+FLYW.US,D,20210729,000000,31.4,32.86,31.4,31.83,131504,0
+FLYW.US,D,20210730,000000,32.09,32.61,31.7,31.76,61943,0
+FLYW.US,D,20210802,000000,32.03,32.45,31.76,32.05,99539,0
+FLYW.US,D,20210803,000000,32.5,33.02,31.5,31.7,57296,0
+FLYW.US,D,20210804,000000,31.62,32.788,31.45,31.67,45558,0
+FLYW.US,D,20210805,000000,31.8,32.585,31.35,32.34,42755,0
+FLYW.US,D,20210806,000000,31.6218,34.46,31.6218,34.34,117274,0
+FLYW.US,D,20210809,000000,34.25,35.81,33.0601,35.81,96202,0
+FLYW.US,D,20210810,000000,35.99,37.88,34.85,37.28,671950,0
+FLYW.US,D,20210811,000000,38.95,39,35.71,37.2,401310,0
+FLYW.US,D,20210812,000000,37.37,38.925,36.805,38.92,105108,0
+FLYW.US,D,20210813,000000,39,40.98,38.75,40.05,222032,0
+FLYW.US,D,20210816,000000,39.93,41.748,39,40.95,327424,0
+FLYW.US,D,20210817,000000,41.43,41.43,37.72,38.24,242080,0
+FLYW.US,D,20210818,000000,38.39,38.7,37.05,38.13,160566,0
+FLYW.US,D,20210819,000000,37.92,38.94,37.54,38.89,143847,0
+FLYW.US,D,20210820,000000,38.84,40.37,38.65,39.59,158841,0
+FLYW.US,D,20210823,000000,39.66,40.1129,38.34,40,107130,0
+FLYW.US,D,20210824,000000,40.43,41.46,39.29,39.99,178916,0
+FLYW.US,D,20210825,000000,39.66,40.19,38.5432,39.01,147887,0
+FLYW.US,D,20210826,000000,38.87,39.1,37.72,38.56,90631,0
+FLYW.US,D,20210827,000000,38.5,41.445,38.5,40.73,301033,0
+FLYW.US,D,20210830,000000,41.27,44.3,41.27,43.96,673963,0
+FLYW.US,D,20210831,000000,44.34,45.8,42.41,43.91,201548,0
+FLYW.US,D,20210901,000000,44.84,48.96,43.6,47.01,272121,0
+FLYW.US,D,20210902,000000,47.1,48.12,46.28,48.12,167112,0
+FLYW.US,D,20210903,000000,48.12,48.505,45.55,47.54,385156,0
+FLYW.US,D,20210907,000000,47.8,49.225,46.47,48.09,475427,0
+FLYW.US,D,20210908,000000,48.22,48.63,45.92,46.21,549637,0
+FLYW.US,D,20210909,000000,46.17,49.3999,45.1247,48.01,471289,0
+FLYW.US,D,20210910,000000,48.1,49.3799,47.3912,47.74,238058,0
+FLYW.US,D,20210913,000000,48.53,49.0799,45.22,45.63,347258,0
+FLYW.US,D,20210914,000000,45.38,46.01,43.925,45.31,226583,0
+FLYW.US,D,20210915,000000,45.01,46.99,44.235,46.82,205423,0
+FLYW.US,D,20210916,000000,46.76,49.9452,46.76,49.44,328666,0
+FLYW.US,D,20210917,000000,49.25,49.25,45.93,46.17,2214305,0
+FLYW.US,D,20210920,000000,44.42,45.25,42.5,44.29,428480,0
+FLYW.US,D,20210921,000000,44.33,46.56,43.36,46.25,349032,0
+FLYW.US,D,20210922,000000,46.88,47.2407,44.83,46.11,254400,0
+FLYW.US,D,20210923,000000,46.55,48.105,44.71,47.94,247057,0
+FLYW.US,D,20210924,000000,47.55,48.72,46.3,47.35,177082,0
+FLYW.US,D,20210927,000000,46.81,47.425,45.52,47.05,299882,0
+FLYW.US,D,20210928,000000,46.1,46.44,44.36,44.73,455484,0
+FLYW.US,D,20210929,000000,44.68,45.23,43.15,43.64,225051,0
+FLYW.US,D,20210930,000000,43.96,44.49,43.23,43.84,231064,0
+FLYW.US,D,20211001,000000,44.2,46.88,43.64,46.52,208367,0
+FLYW.US,D,20211004,000000,46.33,46.41,44.0201,44.87,550962,0
+FLYW.US,D,20211005,000000,45.07,46.82,45.02,45.12,81760,0
+FLYW.US,D,20211006,000000,44.51,45.95,44.29,45.28,403190,0
+FLYW.US,D,20211007,000000,45.82,49.4899,45.82,48.19,258146,0
+FLYW.US,D,20211008,000000,48.24,49.48,47.96,48.69,357423,0
+FLYW.US,D,20211011,000000,48.67,51.24,47.001,48.71,707837,0
+FLYW.US,D,20211012,000000,48.71,50.32,46.06,47.04,483248,0
+FLYW.US,D,20211013,000000,47.14,52.78,46.0795,52.63,304418,0
+FLYW.US,D,20211014,000000,54,57.41,52.91,53.96,469398,0
+FLYW.US,D,20211015,000000,55,56.02,49.3,51.85,896976,0
+FLYW.US,D,20211018,000000,51.24,51.6,46.406,48.37,930612,0
+FLYW.US,D,20211019,000000,48.43,49.26,47.1,47.69,262381,0
+FLYW.US,D,20211020,000000,47.79,49.33,47.02,47.44,288385,0
+FLYW.US,D,20211021,000000,47.57,48.83,45.83,46.87,356307,0
+FLYW.US,D,20211022,000000,46.56,49.17,46.21,47.88,448114,0
+FLYW.US,D,20211025,000000,48.04,50.36,47.39,47.95,687681,0
+FLYW.US,D,20211026,000000,48.26,50.21,46.19,47.65,361639,0
+FLYW.US,D,20211027,000000,47.44,47.59,45.28,45.74,651461,0
+FLYW.US,D,20211028,000000,45.83,46.895,45.4,46.7,269209,0
+FLYW.US,D,20211029,000000,46.31,47.6999,46.15,47.44,217570,0
+FLYW.US,D,20211101,000000,47.59,48.49,46.52,47.31,356767,0
+FLYW.US,D,20211102,000000,47.44,47.44,45.39,46.53,550888,0
+FLYW.US,D,20211103,000000,46.62,46.745,44.25,44.45,778464,0
+FLYW.US,D,20211104,000000,44.52,44.52,42.31,43.01,965127,0
+FLYW.US,D,20211105,000000,43.48,43.71,41.665,42.39,492005,0
+FLYW.US,D,20211108,000000,42.74,46.22,42.74,45.36,718721,0
+FLYW.US,D,20211109,000000,45.46,47.14,44.13,44.35,1084064,0
+FLYW.US,D,20211110,000000,47.14,50.44,43.73,45.11,2772046,0
+FLYW.US,D,20211111,000000,44,45.74,40.49,43.97,3291574,0
+FLYW.US,D,20211112,000000,43.75,45.6,42.565,44.76,1342550,0
+FLYW.US,D,20211115,000000,44.43,45.54,42.23,43.41,960394,0
+FLYW.US,D,20211116,000000,43.32,45.5,42.7,45.26,1271815,0
+FLYW.US,D,20211117,000000,45.36,45.36,42.2058,44,1089173,0
+FLYW.US,D,20211118,000000,44.08,44.77,42.53,43.66,590359,0
+FLYW.US,D,20211119,000000,43.41,43.88,39.71,41.71,1902505,0
+FLYW.US,D,20211122,000000,41.28,41.28,35.77,37.33,2896210,0
+FLYW.US,D,20211123,000000,36.94,37.7,36.2,37.3,1410529,0
+FLYW.US,D,20211124,000000,37.31,41.945,36.16,41.88,1972623,0
+FLYW.US,D,20211126,000000,39.87,42.32,39.87,41.53,700404,0
+FLYW.US,D,20211129,000000,42.15,43.17,41.6,42.33,1293088,0
+FLYW.US,D,20211130,000000,42.51,42.51,39.4,40.64,1532053,0
+FLYW.US,D,20211201,000000,41.74,41.74,38.78,38.83,985766,0
+FLYW.US,D,20211202,000000,38.5,40.8499,38.3846,40.63,1038205,0
+FLYW.US,D,20211203,000000,40.9,40.9,37.39,39.34,996036,0
+FLYW.US,D,20211206,000000,38.72,41.93,38.37,41.35,1441627,0
+FLYW.US,D,20211207,000000,42,42.7,40.77,41.66,1675447,0
+FLYW.US,D,20211208,000000,41.6,42.39,40.84,41.36,1437037,0
+FLYW.US,D,20211209,000000,40.99,41.44,39.8617,40.02,1221548,0
+FLYW.US,D,20211210,000000,39.96,40.57,38.77,39.99,1758330,0
+FLYW.US,D,20211213,000000,39.99,40.14,37.02,37.06,1249426,0
+FLYW.US,D,20211214,000000,36.69,37.13,34.6,35.03,1569425,0
+FLYW.US,D,20211215,000000,34.88,36.81,34,35.96,3024987,0
+FLYW.US,D,20211216,000000,35.96,36.31,32.77,33.53,2661899,0
+FLYW.US,D,20211217,000000,33.15,35.11,31.91,33.64,8017066,0
+FLYW.US,D,20211220,000000,32.19,33.6,32.07,33.07,1885031,0
+FLYW.US,D,20211221,000000,33.63,35.51,33.08,35.16,1839451,0
+FLYW.US,D,20211222,000000,34.91,35.84,33.54,35.34,942768,0
+FLYW.US,D,20211223,000000,35.54,36.61,34.74,36.53,492284,0
+FLYW.US,D,20211227,000000,36.82,37.11,36.1,36.66,582161,0
+FLYW.US,D,20211228,000000,36.66,37.23,36.12,36.51,504457,0
+FLYW.US,D,20211229,000000,36.39,37.6,35.38,37.53,548290,0
+FLYW.US,D,20211230,000000,37.33,38.165,36.82,37.72,778467,0
+FLYW.US,D,20211231,000000,37.72,38.72,37.39,38.06,749825,0
+FLYW.US,D,20220103,000000,37.96,38.95,37.03,38.45,777208,0
+FLYW.US,D,20220104,000000,38.78,39.31,34.72,36.12,942203,0
+FLYW.US,D,20220105,000000,35.67,36.4,32.2,32.76,600057,0
+FLYW.US,D,20220106,000000,32.91,33.71,32.32,33.3,591281,0
+FLYW.US,D,20220107,000000,33.28,34.37,32.76,33.11,304902,0
+FLYW.US,D,20220110,000000,32.34,32.52,30.63,32.4,733684,0
+FLYW.US,D,20220111,000000,32.59,34.22,31.8,33.99,586952,0
+FLYW.US,D,20220112,000000,34.49,34.69,33.44,33.65,390321,0
+FLYW.US,D,20220113,000000,33.2,33.495,31.615,31.75,1069528,0
+FLYW.US,D,20220114,000000,31.27,32.75,29.93,31.09,663998,0
+FLYW.US,D,20220118,000000,30.35,30.84,29.52,29.74,434338,0
+FLYW.US,D,20220119,000000,29.98,31.21,29.75,30.09,472217,0
+FLYW.US,D,20220120,000000,30.28,31.22,29.06,29.18,643936,0
+FLYW.US,D,20220121,000000,28.57,28.88,27.1,27.37,811042,0
+FLYW.US,D,20220124,000000,26.45,28.05,25.15,27.88,1384970,0
+FLYW.US,D,20220125,000000,27.05,27.62,26.05,26.42,510031,0
+FLYW.US,D,20220126,000000,27.25,28.51,25.58,25.83,661638,0
+FLYW.US,D,20220127,000000,26.55,27.31,25.08,25.33,591562,0
+FLYW.US,D,20220128,000000,25.49,26.54,24.85,26.15,920128,0
+FLYW.US,D,20220131,000000,26.64,28.3,26.0582,28.19,818895,0
+FLYW.US,D,20220201,000000,29.42,29.84,27.97,29.36,1297424,0
+FLYW.US,D,20220202,000000,29.79,29.79,27.73,28.44,744919,0
+FLYW.US,D,20220203,000000,27.39,28.38,27.21,27.45,752999,0
+FLYW.US,D,20220204,000000,27.34,28.035,26.67,27.42,2804014,0
+FLYW.US,D,20220207,000000,27.66,29.37,27,28.86,1696194,0
+FLYW.US,D,20220208,000000,28.59,29.62,27.7905,29.03,508189,0
+FLYW.US,D,20220209,000000,29.38,31.09,29.19,31.07,810251,0
+FLYW.US,D,20220210,000000,29.94,32.75,28.03,30.54,1200668,0
+FLYW.US,D,20220211,000000,30.51,31.88,28.93,29.44,366264,0
+FLYW.US,D,20220214,000000,29.32,30.55,28.94,29.11,886710,0
+FLYW.US,D,20220215,000000,29.86,30.58,29.51,30.35,270923,0
+FLYW.US,D,20220216,000000,30.1,30.1,29.25,29.57,256814,0
+FLYW.US,D,20220217,000000,29.01,29.4,27.08,27.14,421824,0
+FLYW.US,D,20220218,000000,27.11,27.45,25.63,25.88,438760,0
+FLYW.US,D,20220222,000000,25.37,26.02,24.96,25.49,490360,0
+FLYW.US,D,20220223,000000,25.89,26.215,24.61,24.7,347701,0
+FLYW.US,D,20220224,000000,23.28,27.17,22.81,26.98,720415,0
+FLYW.US,D,20220225,000000,27.28,27.36,25.98,27.24,375083,0
+FLYW.US,D,20220228,000000,26.92,27.97,25.775,27.06,435334,0
+FLYW.US,D,20220301,000000,27.06,27.65,25.59,25.71,610647,0
+FLYW.US,D,20220302,000000,25.81,26.48,25.43,26.26,723390,0
+FLYW.US,D,20220303,000000,28.56,28.59,25.27,26.17,944457,0
+FLYW.US,D,20220304,000000,25.84,27.41,24.9101,25.33,692954,0
+FLYW.US,D,20220307,000000,25.33,25.88,24.47,24.92,458108,0
+FLYW.US,D,20220308,000000,24.99,26.53,24.18,25.69,653680,0
+FLYW.US,D,20220309,000000,26.33,27.48,26.26,27.19,365051,0
+FLYW.US,D,20220310,000000,26.44,27.21,25.75,27.02,456379,0
+FLYW.US,D,20220311,000000,27.27,27.27,25.27,25.3,802797,0
+FLYW.US,D,20220314,000000,25.17,25.17,22.38,22.51,854338,0
+FLYW.US,D,20220315,000000,22.65,23.64,22.56,23.29,644405,0
+FLYW.US,D,20220316,000000,23.79,26.065,23.41,25.43,1515007,0
+FLYW.US,D,20220317,000000,25.36,26.72,25.12,26.17,809865,0
+FLYW.US,D,20220318,000000,25.72,28.49,25.68,28.36,2292971,0
+FLYW.US,D,20220321,000000,27.97,28.35,26,26.23,597515,0
+FLYW.US,D,20220322,000000,26.21,27.9,26.05,27.4,461287,0
+FLYW.US,D,20220323,000000,26.99,28.11,26.64,27.03,290113,0
+FLYW.US,D,20220324,000000,27.1,28.24,26.69,28.1,359534,0
+FLYW.US,D,20220325,000000,27.89,28.27,27.27,27.92,388091,0
+FLYW.US,D,20220328,000000,28.2,29.05,27.19,28.99,545972,0
+FLYW.US,D,20220329,000000,28.88,31.7,28.82,31.46,1286454,0
+FLYW.US,D,20220330,000000,30.73,31.67,29.775,30.7,628922,0
+FLYW.US,D,20220331,000000,30.29,31.58,30.29,30.58,609950,0
+FLYW.US,D,20220401,000000,30.72,31.62,30.47,31.55,418351,0
+FLYW.US,D,20220404,000000,31.61,32.52,31.32,32.26,450311,0
+FLYW.US,D,20220405,000000,32.54,32.88,31.42,31.69,1209199,0
+FLYW.US,D,20220406,000000,31.08,31.08,29.7,30.83,962395,0
+FLYW.US,D,20220407,000000,30.5,31,29.38,30.08,481187,0
+FLYW.US,D,20220408,000000,29.72,29.72,28.28,28.86,412770,0
+FLYW.US,D,20220411,000000,28.47,29.69,28.215,29.01,321163,0
+FLYW.US,D,20220412,000000,30.03,30.77,28.72,28.87,329384,0
+FLYW.US,D,20220413,000000,29.41,30.92,29.24,30.33,563717,0
+FLYW.US,D,20220414,000000,30.32,30.585,29.305,29.79,491869,0
+FLYW.US,D,20220418,000000,29.52,29.95,28.53,29.43,379162,0
+FLYW.US,D,20220419,000000,29.44,31.03,29.43,31,350796,0
+FLYW.US,D,20220420,000000,31.01,31.485,30.27,30.45,635425,0
+FLYW.US,D,20220421,000000,30.6,31.85,30.225,30.41,1225956,0
+FLYW.US,D,20220422,000000,30.31,31.01,28.56,29.24,718393,0
+FLYW.US,D,20220425,000000,28.51,31.31,28.21,31.3,708884,0
+FLYW.US,D,20220426,000000,31,31,29.29,29.41,387576,0
+FLYW.US,D,20220427,000000,29.24,30.75,29.12,29.92,491406,0
+FLYW.US,D,20220428,000000,30.57,32.29,30.081,32.1,549420,0
+FLYW.US,D,20220429,000000,31.76,32.43,30.25,30.51,493484,0
+FLYW.US,D,20220502,000000,30.35,31.43,30.04,31.36,530274,0
+FLYW.US,D,20220503,000000,31.35,31.7,29.37,29.95,328676,0
+FLYW.US,D,20220504,000000,30.24,30.57,27.72,30.43,553735,0
+FLYW.US,D,20220505,000000,29.68,30.645,27.81,28.37,382667,0
+FLYW.US,D,20220506,000000,28.22,28.22,24.75,25.65,888614,0
+FLYW.US,D,20220509,000000,25.04,25.17,22.27,22.56,804984,0
+FLYW.US,D,20220510,000000,22.81,23.87,19.84,21.14,1256846,0
+FLYW.US,D,20220511,000000,20.61,23,19.135,19.4,1545599,0
+FLYW.US,D,20220512,000000,18.52,18.99,16.3,17.91,3374478,0
+FLYW.US,D,20220513,000000,18.91,20.68,18.27,20.18,2712361,0
+FLYW.US,D,20220516,000000,19.96,20.5,19.115,19.27,1396987,0
+FLYW.US,D,20220517,000000,19.85,20.62,18.735,19.29,1079978,0
+FLYW.US,D,20220518,000000,18.81,19.36,18.14,18.53,1040334,0
+FLYW.US,D,20220519,000000,18.49,19.44,17.78,18.71,1861630,0
+FLYW.US,D,20220520,000000,19.35,19.75,18.35,19.18,1969780,0
+FLYW.US,D,20220523,000000,19.46,19.46,18.44,18.71,800793,0
+FLYW.US,D,20220524,000000,18.32,18.53,17.085,17.5,749133,0
+FLYW.US,D,20220525,000000,17.27,18.45,17.195,18.32,690668,0
+FLYW.US,D,20220526,000000,18.69,19.7,18.1,19.58,1685926,0
+FLYW.US,D,20220527,000000,19.8,20.27,19.57,20,1213461,0
+FLYW.US,D,20220531,000000,19.85,20.42,18.93,19.31,1798332,0
+FLYW.US,D,20220601,000000,19.4,19.82,18.94,19.46,878094,0
+FLYW.US,D,20220602,000000,19.34,20.905,19.23,20.85,1330124,0
+FLYW.US,D,20220603,000000,20.39,20.49,19.2,19.47,1021528,0
+FLYW.US,D,20220606,000000,20.03,20.07,18.6,18.99,974442,0
+FLYW.US,D,20220607,000000,18.46,19.62,18.44,19.25,1042930,0
+FLYW.US,D,20220608,000000,19.07,19.375,18.44,18.77,1054655,0
+FLYW.US,D,20220609,000000,18.47,18.85,17.73,17.84,1045236,0
+FLYW.US,D,20220610,000000,17.47,17.87,16.74,16.87,652728,0
+FLYW.US,D,20220613,000000,16.09,16.29,15.51,15.73,679493,0
+FLYW.US,D,20220614,000000,15.85,16,14.95,15.52,1010387,0
+FLYW.US,D,20220615,000000,15.86,16.395,15.56,15.98,925641,0
+FLYW.US,D,20220616,000000,15.21,17.37,14.56,15.24,1535325,0
+FLYW.US,D,20220617,000000,15.42,16.28,15.42,16.05,854312,0
+FLYW.US,D,20220621,000000,16.4,17.73,15.99,17.15,1395375,0
+FLYW.US,D,20220622,000000,16.86,18.13,16.54,18,1138459,0
+FLYW.US,D,20220623,000000,18.32,19.49,17.64,19.22,1161626,0
+FLYW.US,D,20220624,000000,19.62,20.83,19.483,20.58,2533428,0
+FLYW.US,D,20220627,000000,20.61,20.75,18.725,19.21,995909,0
+FLYW.US,D,20220628,000000,19.22,19.58,18.21,18.31,367299,0
+FLYW.US,D,20220629,000000,18.5,18.73,17.41,17.91,562239,0
+FLYW.US,D,20220630,000000,17.83,18.15,16.865,17.63,618661,0
+FLYW.US,D,20220701,000000,17.71,18.59,17.52,18.4,479739,0
+FLYW.US,D,20220705,000000,18.25,20.06,17.6,19.88,684809,0
+FLYW.US,D,20220706,000000,19.88,20.32,19.65,20.01,562361,0
+FLYW.US,D,20220707,000000,20.1,21.165,19.41,21.15,808135,0
+FLYW.US,D,20220708,000000,20.72,21.57,20.1,21.33,419370,0
+FLYW.US,D,20220711,000000,21.21,21.45,20.52,20.97,742026,0
+FLYW.US,D,20220712,000000,21.08,22.24,21,21.31,933603,0
+FLYW.US,D,20220713,000000,21.35,21.565,20.361,21.4,1116910,0
+FLYW.US,D,20220714,000000,22,22.29,21.02,21.52,1298632,0
+FLYW.US,D,20220715,000000,22.01,22.46,20.73,21.6,1065072,0
+FLYW.US,D,20220718,000000,21.95,22.12,20.495,20.64,1129926,0
+FLYW.US,D,20220719,000000,21.01,21.72,20.84,21.59,646995,0
+FLYW.US,D,20220720,000000,21.88,23.2,21.75,22.81,1376657,0
+FLYW.US,D,20220721,000000,22.77,23.32,22.45,23.01,361666,0
+FLYW.US,D,20220722,000000,23.08,23.48,22.36,22.93,574159,0
+FLYW.US,D,20220725,000000,22.75,23.01,22.1,22.16,307698,0
+FLYW.US,D,20220726,000000,21.95,21.96,20.755,21.18,705908,0
+FLYW.US,D,20220727,000000,22.02,22.55,21.37,22.51,329541,0
+FLYW.US,D,20220728,000000,22.48,23.52,22.35,23.34,524347,0
+FLYW.US,D,20220729,000000,23.34,23.9299,23.05,23.46,424343,0
+FLYW.US,D,20220801,000000,23.35,23.35,22.5,23.01,821015,0
+FLYW.US,D,20220802,000000,22.94,23.45,22.8,23.17,587663,0
+FLYW.US,D,20220803,000000,23.43,25.02,23.43,24.86,869289,0
+FLYW.US,D,20220804,000000,25.06,25.06,24.2,24.66,439690,0
+FLYW.US,D,20220805,000000,23.91,24.99,23.52,24.56,542089,0
+FLYW.US,D,20220808,000000,24.57,25.37,23.91,24.18,1310857,0
+FLYW.US,D,20220809,000000,23.79,24,22.93,23.63,943000,0
+FLYW.US,D,20220810,000000,25,28.2,25,26.65,2941090,0
+FLYW.US,D,20220811,000000,26,26.4,24.31,24.87,1730065,0
+FLYW.US,D,20220812,000000,25.3,26.35,25.12,26.27,1121398,0
+FLYW.US,D,20220815,000000,26.09,27.475,25.89,27.16,1702673,0
+FLYW.US,D,20220816,000000,26.8,28.46,26.8,28.11,3385475,0
+FLYW.US,D,20220817,000000,27.39,27.41,26.06,27.15,1039382,0
+FLYW.US,D,20220818,000000,26.76,27.12,25.96,26.96,883789,0
+FLYW.US,D,20220819,000000,26.25,26.495,25.8,25.81,1004878,0
+FLYW.US,D,20220822,000000,24.96,25.56,24.725,25.33,950097,0
+FLYW.US,D,20220823,000000,25.42,25.67,25.25,25.38,1051378,0
+FLYW.US,D,20220824,000000,25.42,26.58,25.39,25.75,563618,0
+FLYW.US,D,20220825,000000,26.29,26.41,25.87,26.22,730488,0
+FLYW.US,D,20220826,000000,26.21,26.4,25.07,25.14,517987,0
+FLYW.US,D,20220829,000000,24.5,25.38,22.8948,25.11,380278,0
+FLYW.US,D,20220830,000000,25.35,25.665,24.635,25,580598,0
+FLYW.US,D,20220831,000000,25.69,25.86,24.81,24.86,727565,0
+FLYW.US,D,20220901,000000,24.28,24.815,22.79,23.92,1172018,0
+FLYW.US,D,20220902,000000,24,24.49,23.02,23.35,766136,0
+FLYW.US,D,20220906,000000,23.47,24.5,23.355,24.16,894605,0
+FLYW.US,D,20220907,000000,24.42,25.1,24.31,25.03,770862,0
+FLYW.US,D,20220908,000000,24.57,25.86,24.25,25.62,614850,0
+FLYW.US,D,20220909,000000,26,26.78,25.98,26.67,772373,0
+FLYW.US,D,20220912,000000,26.72,27.745,26.67,27.66,849030,0
+FLYW.US,D,20220913,000000,26.11,27.14,23.9286,26.35,799475,0
+FLYW.US,D,20220914,000000,26.34,27.44,25.9668,27,1372177,0
+FLYW.US,D,20220915,000000,26.54,27.78,25.215,25.46,1487059,0
+FLYW.US,D,20220916,000000,24.63,25.2,23.86,24.04,4204642,0
+FLYW.US,D,20220919,000000,23.5,23.97,23.395,23.85,818741,0
+FLYW.US,D,20220920,000000,23.55,24.595,23.55,24.23,719270,0
+FLYW.US,D,20220921,000000,24.51,24.97,23.94,24.07,417693,0
+FLYW.US,D,20220922,000000,23.96,24.3,23.13,23.91,996401,0
+FLYW.US,D,20220923,000000,23.91,23.99,22.105,23.04,1591056,0
+FLYW.US,D,20220926,000000,22.93,23.35,21.76,21.8,964660,0
+FLYW.US,D,20220927,000000,22.29,23.25,22.14,22.38,1225685,0
+FLYW.US,D,20220928,000000,22.51,23.6,22.24,23.34,1051323,0
+FLYW.US,D,20220929,000000,22.62,22.8757,22.01,22.58,685174,0
+FLYW.US,D,20220930,000000,22.62,23.93,22.46,22.96,785159,0
+FLYW.US,D,20221003,000000,23.16,24.49,22.86,24.08,696081,0
+FLYW.US,D,20221004,000000,24.84,25.88,24.84,25.88,835907,0
+FLYW.US,D,20221005,000000,25.16,25.64,24.78,24.84,1052130,0
+FLYW.US,D,20221006,000000,24.58,25,23.58,23.86,781932,0
+FLYW.US,D,20221007,000000,23.18,23.45,22.535,22.71,556298,0
+FLYW.US,D,20221010,000000,22.7,22.76,21.14,21.35,639038,0
+FLYW.US,D,20221011,000000,21.09,21.66,20,20.84,1061971,0
+FLYW.US,D,20221012,000000,20.73,20.8,19.86,20.65,820905,0
+FLYW.US,D,20221013,000000,19.62,21.13,18.99,21.06,1045046,0
+FLYW.US,D,20221014,000000,21.31,21.645,19.39,19.73,980500,0
+FLYW.US,D,20221017,000000,20.29,21.02,20.27,20.44,552841,0
+FLYW.US,D,20221018,000000,21.19,21.49,20.51,21.26,689035,0
+FLYW.US,D,20221019,000000,20.92,21.37,20.67,20.82,454202,0
+FLYW.US,D,20221020,000000,20.88,21.86,20.66,20.89,442783,0
+FLYW.US,D,20221021,000000,20.91,21.51,20.29,21.48,724236,0
+FLYW.US,D,20221024,000000,21.56,22.2623,20.71,21.14,417833,0
+FLYW.US,D,20221025,000000,21.36,22.555,21.26,22.51,473791,0
+FLYW.US,D,20221026,000000,22.15,23.49,21.8046,21.93,480186,0
+FLYW.US,D,20221027,000000,22.02,22.34,21.48,21.95,543179,0
+FLYW.US,D,20221028,000000,21.94,22.55,21.73,22,598841,0
+FLYW.US,D,20221031,000000,21.68,22.08,21.195,21.95,441513,0
+FLYW.US,D,20221101,000000,22.53,23.07,21.03,21.24,1234181,0
+FLYW.US,D,20221102,000000,21.14,21.56,20.01,20.03,861431,0
+FLYW.US,D,20221103,000000,19.56,19.81,18.79,18.8,614272,0
+FLYW.US,D,20221104,000000,18.98,19.63,17.62,18.28,2016359,0
+FLYW.US,D,20221107,000000,18.51,18.7,17.16,17.91,1029737,0
+FLYW.US,D,20221108,000000,18.17,18.869,17.3,18.09,1165723,0
+FLYW.US,D,20221109,000000,18.11,19.555,17.62,18.98,2480057,0
+FLYW.US,D,20221110,000000,20.3,22.55,18.98,22.04,3297277,0
+FLYW.US,D,20221111,000000,22.15,23.04,21.81,22.02,1760208,0
+FLYW.US,D,20221114,000000,21.71,22.65,20.89,22.47,1440743,0
+FLYW.US,D,20221115,000000,23.57,24.325,23.12,23.92,1428463,0
+FLYW.US,D,20221116,000000,23.37,23.78,22.18,22.62,1019226,0
+FLYW.US,D,20221117,000000,21.75,21.75,20.16,20.92,1925547,0
+FLYW.US,D,20221118,000000,21.48,21.48,20.69,20.99,1138115,0
+FLYW.US,D,20221121,000000,20.61,20.99,20.215,20.5,901751,0
+FLYW.US,D,20221122,000000,20.5,20.66,19.8,20.17,996607,0
+FLYW.US,D,20221123,000000,20.23,21.11,19.88,21.11,875466,0
+FLYW.US,D,20221125,000000,21.01,21.07,20.69,20.97,296008,0
+FLYW.US,D,20221128,000000,20.71,21.13,20.32,20.5,443922,0
+FLYW.US,D,20221129,000000,20.59,20.98,20.37,20.53,475009,0
+FLYW.US,D,20221130,000000,20.51,21.75,20.2,21.69,1019325,0
+FLYW.US,D,20221201,000000,21.63,22.24,21.28,21.69,725642,0
+FLYW.US,D,20221202,000000,21.12,22.29,20.89,22.01,702283,0
+FLYW.US,D,20221205,000000,21.83,22.41,21.54,21.77,721720,0
+FLYW.US,D,20221206,000000,21.64,21.67,20.41,20.95,1791607,0
+FLYW.US,D,20221207,000000,20.73,21.63,20.62,21.12,658827,0
+FLYW.US,D,20221208,000000,21.53,22.05,20.8,21.35,803969,0
+FLYW.US,D,20221209,000000,21.45,21.62,20.9431,21.17,606425,0
+FLYW.US,D,20221212,000000,21.35,22.455,21.14,22.39,1016073,0
+FLYW.US,D,20221213,000000,23.42,23.915,22.6,22.96,1155823,0
+FLYW.US,D,20221214,000000,22.94,23.36,22.44,22.68,592938,0
+FLYW.US,D,20221215,000000,22.15,22.4,21.42,21.62,844757,0
+FLYW.US,D,20221216,000000,21.39,22.02,20.845,21.84,1292452,0
+FLYW.US,D,20221219,000000,22.03,22.31,21.06,21.41,817032,0
+FLYW.US,D,20221220,000000,21.37,21.73,20.785,21.26,661644,0
+FLYW.US,D,20221221,000000,21.36,21.93,21.1061,21.9,715167,0
+FLYW.US,D,20221222,000000,21.29,21.79,21,21.74,982040,0
+FLYW.US,D,20221223,000000,21.6,21.91,20.96,21.9,1054219,0
+FLYW.US,D,20221227,000000,21.57,22.5,21.07,22.32,1178710,0
+FLYW.US,D,20221228,000000,22.12,22.745,21.65,21.96,882919,0
+FLYW.US,D,20221229,000000,22.19,24.245,22.01,23.73,1493336,0
+FLYW.US,D,20221230,000000,23.21,24.535,22.23,24.47,1040808,0
+FLYW.US,D,20230103,000000,25,25,22.47,23.93,1496363,0
+FLYW.US,D,20230104,000000,24.43,24.995,24,24.86,1050441,0
+FLYW.US,D,20230105,000000,24.8,24.8,23.44,23.79,853410,0
+FLYW.US,D,20230106,000000,24.04,24.91,23.7,23.92,1082862,0
+FLYW.US,D,20230109,000000,24.6,25.37,24.23,24.69,870864,0
+FLYW.US,D,20230110,000000,24.5,25.85,24,24.77,764167,0
+FLYW.US,D,20230111,000000,25.05,25.93,24.87,25.84,534527,0
+FLYW.US,D,20230112,000000,25.93,26.06,25.37,25.75,408750,0
+FLYW.US,D,20230113,000000,25.34,26.52,25.03,26.37,814131,0
+FLYW.US,D,20230117,000000,25.85,26.07,25.33,25.49,787365,0
+FLYW.US,D,20230118,000000,25.79,26.7698,25.47,25.52,1158246,0
+FLYW.US,D,20230119,000000,24.805,25.255,24.43,24.76,640721,0
+FLYW.US,D,20230120,000000,25.25,26.4,24.82,26.28,558659,0
+FLYW.US,D,20230123,000000,26.44,26.974,25.63,26.36,533423,0
+FLYW.US,D,20230124,000000,26.21,26.78,25.72,26.01,559424,0
+FLYW.US,D,20230125,000000,25.38,26.385,25.14,26.17,491504,0
+FLYW.US,D,20230126,000000,26.65,26.79,25.68,26.59,725957,0
+FLYW.US,D,20230127,000000,26.42,27.21,26.19,26.96,554081,0
+FLYW.US,D,20230130,000000,26.46,26.81,25.8,26.09,589815,0
+FLYW.US,D,20230131,000000,26.12,27.05,26.11,26.97,624512,0
+FLYW.US,D,20230201,000000,26.97,28.4,26.7,28.28,952426,0
+FLYW.US,D,20230202,000000,28.95,29.31,28.43,29.26,1048797,0
+FLYW.US,D,20230203,000000,28.23,29.117,27.77,27.85,646931,0
+FLYW.US,D,20230206,000000,27.4,27.818,27.14,27.28,345119,0
+FLYW.US,D,20230207,000000,27.33,27.89,27.02,27.86,658343,0
+FLYW.US,D,20230208,000000,27.79,28.11,27.35,27.56,341131,0
+FLYW.US,D,20230209,000000,27.96,27.96,26.415,26.46,469446,0
+FLYW.US,D,20230210,000000,26.27,26.46,25.84,26.25,342628,0
+FLYW.US,D,20230213,000000,26.41,26.55,25.8519,25.97,325021,0
+FLYW.US,D,20230214,000000,25.47,27.08,25.47,26.26,738757,0
+FLYW.US,D,20230215,000000,26.05,26.195,25.49,25.66,1040200,0
+FLYW.US,D,20230216,000000,24.9,25.56,23.8787,23.99,864463,0
+FLYW.US,D,20230217,000000,23.95,24.12,23.27,24.02,912945,0
+FLYW.US,D,20230221,000000,23.37,23.815,23.17,23.61,449244,0
+FLYW.US,D,20230222,000000,23.86,24.69,23.47,24.39,780710,0
+FLYW.US,D,20230223,000000,24.82,26.0768,24.04,24.64,547007,0
+FLYW.US,D,20230224,000000,23.98,24.29,23.74,24.26,669951,0
+FLYW.US,D,20230227,000000,24.62,24.74,24.23,24.52,736052,0
+FLYW.US,D,20230228,000000,24.52,25.31,24.145,24.73,1317693,0
+FLYW.US,D,20230301,000000,27,27.475,24.71,25.74,2245973,0
+FLYW.US,D,20230302,000000,25.05,27.14,25.01,26.3,1895484,0
+FLYW.US,D,20230303,000000,26.25,27.72,26.14,27.64,1042648,0
+FLYW.US,D,20230306,000000,27.65,28.39,27.565,27.8,847130,0
+FLYW.US,D,20230307,000000,27.73,27.8,26.95,27.12,787190,0
+FLYW.US,D,20230308,000000,27.27,27.33,26.2942,27.11,492572,0
+FLYW.US,D,20230309,000000,27.04,27.7,26.17,26.23,464065,0
+FLYW.US,D,20230310,000000,26.05,26.05,24.14,24.78,986529,0
+FLYW.US,D,20230313,000000,24.26,25.54,23.59,25.01,896764,0
+FLYW.US,D,20230314,000000,25.79,27.005,25.48,26.82,1275760,0
+FLYW.US,D,20230315,000000,26.39,27,25.55,26.9,695660,0
+FLYW.US,D,20230316,000000,27.24,28.08,26.57,27.93,942640,0
+FLYW.US,D,20230317,000000,27.65,28.53,27.33,28.02,1335083,0
+FLYW.US,D,20230320,000000,28.04,28.31,27.11,27.62,545594,0
+FLYW.US,D,20230321,000000,27.8,28.7,27.8,28.31,556693,0
+FLYW.US,D,20230322,000000,28.36,28.9737,27.86,27.86,585545,0
+FLYW.US,D,20230323,000000,28.3,28.79,27.62,27.86,724673,0
+FLYW.US,D,20230324,000000,27.56,28.09,27.18,27.69,553741,0
+FLYW.US,D,20230327,000000,28.08,28.24,27.59,27.66,508415,0
+FLYW.US,D,20230328,000000,27.6,27.73,27.09,27.34,515039,0
+FLYW.US,D,20230329,000000,27.94,29.1,27.69,28.93,793142,0
+FLYW.US,D,20230330,000000,29.5,29.7,28.85,29.01,805058,0
+FLYW.US,D,20230331,000000,29.32,29.74,29.17,29.36,648534,0
+FLYW.US,D,20230403,000000,29.02,29.36,28.495,29.22,626936,0
+FLYW.US,D,20230404,000000,29.18,29.46,28.85,28.92,410425,0
+FLYW.US,D,20230405,000000,28.73,28.73,27.1,27.5,635620,0
+FLYW.US,D,20230406,000000,27.27,27.61,26.46,27.57,756858,0
+FLYW.US,D,20230410,000000,27.22,28.32,26.85,28.22,478197,0
+FLYW.US,D,20230411,000000,28.24,29.28,28.07,28.95,640952,0
+FLYW.US,D,20230412,000000,29.5,29.57,28.69,28.86,485100,0
+FLYW.US,D,20230413,000000,29.48,30.18,29.175,30.03,1065995,0
+FLYW.US,D,20230414,000000,29.5,29.84,28.72,28.95,561823,0
+FLYW.US,D,20230417,000000,28.72,29.379,28.72,29.14,356341,0
+FLYW.US,D,20230418,000000,29.54,29.71,28.82,29.02,331656,0
+FLYW.US,D,20230419,000000,28.69,29.57,28.57,29.23,628317,0
+FLYW.US,D,20230420,000000,28.81,29.8,28.6,29.39,547287,0
+FLYW.US,D,20230421,000000,29.29,29.95,28.9621,29.77,619674,0
+FLYW.US,D,20230424,000000,29.67,30.17,29.2,29.36,574890,0
+FLYW.US,D,20230425,000000,29.2,29.2,28,28.04,479649,0
+FLYW.US,D,20230426,000000,27.88,28.77,27.86,28.27,699879,0
+FLYW.US,D,20230427,000000,28.56,28.695,27.81,28.53,496237,0
+FLYW.US,D,20230428,000000,28.32,29.24,28.1026,29.17,668212,0
+FLYW.US,D,20230501,000000,28.95,29.27,28,28.4,553134,0
+FLYW.US,D,20230502,000000,28.21,28.21,27.38,27.57,479998,0
+FLYW.US,D,20230503,000000,27.65,29.07,27.19,28.49,403363,0
+FLYW.US,D,20230504,000000,28.57,29.58,28.18,28.23,683078,0
+FLYW.US,D,20230505,000000,28.66,29.24,28.63,28.76,775727,0
+FLYW.US,D,20230508,000000,28.85,29.85,28.45,29.62,1852016,0
+FLYW.US,D,20230509,000000,29.22,29.5,27.92,28.86,1530753,0
+FLYW.US,D,20230510,000000,30.5,30.96,27.69,29.36,1760016,0
+FLYW.US,D,20230511,000000,29,29.86,28.6221,29.51,1067701,0
+FLYW.US,D,20230512,000000,29.55,29.99,29.11,29.58,1598384,0
+FLYW.US,D,20230515,000000,29.51,31.23,29.22,31.2,2106423,0
+FLYW.US,D,20230516,000000,30.87,31.041,29.261,29.45,1701115,0
+FLYW.US,D,20230517,000000,29.65,29.97,28.55,29.69,854890,0
+FLYW.US,D,20230518,000000,29.71,31.22,29.555,31.19,1139143,0
+FLYW.US,D,20230519,000000,31.32,31.35,30.81,30.99,1253368,0
+FLYW.US,D,20230522,000000,30.59,31.555,30.36,31.29,995170,0
+FLYW.US,D,20230523,000000,31.07,32.01,30.58,30.75,1099030,0
+FLYW.US,D,20230524,000000,29.97,30.5,28.29,30.36,1952145,0
+FLYW.US,D,20230525,000000,30.63,30.63,28.935,29.72,1283198,0
+FLYW.US,D,20230526,000000,29.85,30.18,29.26,29.51,1182203,0
+FLYW.US,D,20230530,000000,29.97,30.405,29.16,29.54,766831,0
+FLYW.US,D,20230531,000000,29.49,30.15,29.13,30.04,2113407,0
+FLYW.US,D,20230601,000000,29.82,30.89,29.5778,30.655,1244077,0
+FLYW.US,D,20230602,000000,31.7,31.7,30.71,31.32,1124929,0
+FLYW.US,D,20230605,000000,31.14,31.82,30.885,31.31,717297,0
+FLYW.US,D,20230606,000000,31.06,31.675,30.8071,31.1,1007983,0
+FLYW.US,D,20230607,000000,31.15,31.8799,30.96,31.42,1367308,0
+FLYW.US,D,20230608,000000,31.36,32.52,31.31,32.14,1304382,0
+FLYW.US,D,20230609,000000,32.14,32.55,31.24,31.72,1501617,0
+FLYW.US,D,20230612,000000,32,32.54,31.72,32.16,781026,0
+FLYW.US,D,20230613,000000,32.39,32.6,32.15,32.57,999527,0
+FLYW.US,D,20230614,000000,31.87,31.9692,30.7669,31.86,2624781,0
+FLYW.US,D,20230615,000000,31.5,32.15,31.31,31.96,1453670,0
+FLYW.US,D,20230616,000000,32.465,32.465,30.68,30.74,2919684,0
+FLYW.US,D,20230620,000000,30.45,32.05,30.36,31.97,2067441,0
+FLYW.US,D,20230621,000000,32,32.14,31.27,32.04,1696406,0
+FLYW.US,D,20230622,000000,31.89,31.89,31.11,31.39,1127422,0
+FLYW.US,D,20230623,000000,31.6,32.019,31.075,31.26,6634522,0
+FLYW.US,D,20230626,000000,31.27,31.45,30.27,30.61,1097242,0
+FLYW.US,D,20230627,000000,30.77,31.07,30.445,30.45,945255,0
+FLYW.US,D,20230628,000000,30.42,31.065,30.36,30.55,1711817,0
+FLYW.US,D,20230629,000000,30.61,31.2699,30.55,30.94,862559,0
+FLYW.US,D,20230630,000000,31.13,31.29,30.76,31.04,944072,0
+FLYW.US,D,20230703,000000,30.94,31.12,30.51,30.91,427389,0
+FLYW.US,D,20230705,000000,30.67,30.735,29.32,29.63,1099625,0
+FLYW.US,D,20230706,000000,29.17,29.31,28.32,28.52,914088,0
+FLYW.US,D,20230707,000000,28.35,29.2,28.35,28.82,993123,0
+FLYW.US,D,20230710,000000,28.72,29.57,28.3101,29.57,874228,0
+FLYW.US,D,20230711,000000,29.49,29.99,29.17,29.9,963768,0
+FLYW.US,D,20230712,000000,30.33,30.6143,29.67,30.54,1095005,0
+FLYW.US,D,20230713,000000,30.72,32.4,30.72,32.27,1069999,0
+FLYW.US,D,20230714,000000,32.45,33.39,32.22,32.73,1258746,0
+FLYW.US,D,20230717,000000,32.84,33.66,32.6,33.65,4655765,0
+FLYW.US,D,20230718,000000,33.53,33.57,32.61,33.51,1069546,0
+FLYW.US,D,20230719,000000,33.55,33.6,31.88,32.49,1155724,0
+FLYW.US,D,20230720,000000,32.16,32.505,31.62,31.95,751513,0
+FLYW.US,D,20230721,000000,32.2,33.26,31.8825,33.04,1154154,0
+FLYW.US,D,20230724,000000,33,33.64,32.62,33.59,999211,0
+FLYW.US,D,20230725,000000,33.54,34.19,33.52,33.85,2005984,0
+FLYW.US,D,20230726,000000,33.61,33.94,33.115,33.5,686132,0
+FLYW.US,D,20230727,000000,34.09,34.2,31.781,32.07,994419,0
+FLYW.US,D,20230728,000000,32.5,33.72,32.4,33.69,668264,0
+FLYW.US,D,20230731,000000,33.25,34.16,33.02,34.14,1273824,0
+FLYW.US,D,20230801,000000,33.82,35.11,33.5,35.05,903161,0
+FLYW.US,D,20230802,000000,34.52,34.52,32.76,33.58,874383,0
+FLYW.US,D,20230803,000000,33.57,33.57,32.785,33.29,745056,0
+FLYW.US,D,20230804,000000,33.15,34.065,32.64,33.61,873896,0
+FLYW.US,D,20230807,000000,33.65,33.65,33,33.41,572009,0
+FLYW.US,D,20230808,000000,33.01,33.29,31.9,32.17,1348063,0
+FLYW.US,D,20230809,000000,33.78,35.8,33.12,34.17,2589595,0
+FLYW.US,D,20230810,000000,32.26,33.38,30.99,31.19,5279277,0
+FLYW.US,D,20230811,000000,31.05,31.13,30,30.63,2569840,0
+FLYW.US,D,20230814,000000,30.36,30.7,30.03,30.4,1331609,0
+FLYW.US,D,20230815,000000,29.99,30.48,29.82,30.35,1389292,0
+FLYW.US,D,20230816,000000,30.13,31.04,29.88,31,1143561,0
+FLYW.US,D,20230817,000000,31,31.66,30.56,31.19,1378978,0
+FLYW.US,D,20230818,000000,30.52,31.6,30.065,31.29,1237405,0
+FLYW.US,D,20230821,000000,31.3,31.6,30.63,31.5,879946,0
+FLYW.US,D,20230822,000000,31.55,32.03,31.405,31.69,822205,0
+FLYW.US,D,20230823,000000,31.95,32.1483,31.64,31.91,640408,0
+FLYW.US,D,20230824,000000,32,32.01,31.05,31.42,622392,0
+FLYW.US,D,20230825,000000,31.4,31.91,30.98,31.74,645141,0
+FLYW.US,D,20230828,000000,31.95,32.05,31.51,31.75,738061,0
+FLYW.US,D,20230829,000000,31.56,32.855,31.46,32.82,532491,0
+FLYW.US,D,20230830,000000,32.82,33.99,32.56,33.75,750920,0
+FLYW.US,D,20230831,000000,33.93,34.97,33.7,34.58,695620,0
+FLYW.US,D,20230901,000000,34.93,35.01,34.03,34.3,742205,0
+FLYW.US,D,20230905,000000,34,34.07,33.47,33.6,626046,0
+FLYW.US,D,20230906,000000,33.54,33.65,32.69,32.92,571849,0
+FLYW.US,D,20230907,000000,32.62,32.9,32.0007,32.68,647955,0
+FLYW.US,D,20230908,000000,32.39,33.04,32.05,32.14,718903,0
+FLYW.US,D,20230911,000000,32.24,32.51,31.711,31.86,790853,0
+FLYW.US,D,20230912,000000,31.5,31.93,31.221,31.59,810855,0
+FLYW.US,D,20230913,000000,31.52,31.94,31.0801,31.74,664976,0
+FLYW.US,D,20230914,000000,31.88,32.12,30.9,31.4,1130992,0
+FLYW.US,D,20230915,000000,31.3,31.78,30.83,31.39,2839805,0
+FLYW.US,D,20230918,000000,30.93,31.5,30.65,31.09,639124,0
+FLYW.US,D,20230919,000000,30.92,30.92,30.05,30.66,719250,0
+FLYW.US,D,20230920,000000,30.55,31.16,30.21,30.27,605252,0
+FLYW.US,D,20230921,000000,29.93,30.57,29.32,30.52,1378666,0
+FLYW.US,D,20230922,000000,30.73,31,30.28,30.73,1634754,0
+FLYW.US,D,20230925,000000,30.56,31.18,30.505,31.16,785856,0
+FLYW.US,D,20230926,000000,31.03,31.41,30.88,31.12,851610,0
+FLYW.US,D,20230927,000000,31.25,31.88,31.11,31.48,1133619,0
+FLYW.US,D,20230928,000000,31.52,32.57,31.35,32.08,536791,0
+FLYW.US,D,20230929,000000,32.48,32.84,31.65,31.89,493734,0
+FLYW.US,D,20231002,000000,31.72,31.95,31.37,31.6,494928,0
+FLYW.US,D,20231003,000000,31.32,31.42,29.9,30.11,846831,0
+FLYW.US,D,20231004,000000,30.26,30.42,29.1,29.97,778799,0
+FLYW.US,D,20231005,000000,29.81,30.54,29.41,30.01,919542,0
+FLYW.US,D,20231006,000000,29.91,30.64,29.715,30.24,1147736,0
+FLYW.US,D,20231009,000000,29.8,29.925,28.625,29.23,1343053,0
+FLYW.US,D,20231010,000000,29.27,31.36,29.24,31.095,1576867,0
+FLYW.US,D,20231011,000000,31.19,31.61,30.28,30.54,1050983,0
+FLYW.US,D,20231012,000000,30.97,30.97,28.49,28.68,853304,0
+FLYW.US,D,20231013,000000,28.47,28.5049,27.01,27.66,1269003,0
+FLYW.US,D,20231016,000000,27.78,29.16,27.395,28.97,774416,0
+FLYW.US,D,20231017,000000,28.7,29.78,28.7,29.74,832875,0
+FLYW.US,D,20231018,000000,29.4,29.56,28.291,28.45,606412,0
+FLYW.US,D,20231019,000000,28.41,28.965,28.0122,28.41,532115,0
+FLYW.US,D,20231020,000000,28.7,28.77,27.73,27.85,846990,0
+FLYW.US,D,20231023,000000,27.51,28.57,27.4,28.3,636767,0
+FLYW.US,D,20231024,000000,28.81,29.21,28.36,28.72,467286,0
+FLYW.US,D,20231025,000000,28.28,28.6,26.96,27,600605,0
+FLYW.US,D,20231026,000000,27,27.07,26.14,26.52,1067111,0
+FLYW.US,D,20231027,000000,26.53,27.01,26.02,26.38,928078,0
+FLYW.US,D,20231030,000000,26.83,26.84,25.92,26.12,927949,0
+FLYW.US,D,20231031,000000,26.7,27.85,26.03,26.89,899063,0
+FLYW.US,D,20231101,000000,26.85,27.12,26.39,27.08,660016,0
+FLYW.US,D,20231102,000000,27.83,28.06,27.12,27.2,1074496,0
+FLYW.US,D,20231103,000000,27.67,29.13,27.54,28.47,1915670,0
+FLYW.US,D,20231106,000000,28.5,28.575,26.86,27.3,1173842,0
+FLYW.US,D,20231107,000000,27.38,28.125,27.12,27.68,2042106,0
+FLYW.US,D,20231108,000000,19,21.2537,18.65,20.68,7979568,0
+FLYW.US,D,20231109,000000,20.96,21,19,19.59,6420827,0
+FLYW.US,D,20231110,000000,19.68,20.365,19.51,19.89,3615642,0
+FLYW.US,D,20231113,000000,20.02,21.02,19.96,20.62,2102630,0
+FLYW.US,D,20231114,000000,21.48,22.93,21.41,22.5,2331406,0
+FLYW.US,D,20231115,000000,22.47,23.25,22.15,22.54,1728193,0
+FLYW.US,D,20231116,000000,22.31,22.7,21.9595,22.48,1679693,0
+FLYW.US,D,20231117,000000,22.59,22.85,21.98,22.26,1755297,0
+FLYW.US,D,20231120,000000,22.24,23.37,21.99,23.33,1249249,0
+FLYW.US,D,20231121,000000,23.11,23.29,22.32,22.63,1133797,0
+FLYW.US,D,20231122,000000,22.99,23.58,22.99,23.18,1487399,0
+FLYW.US,D,20231124,000000,23.08,23.29,22.99,23.23,422975,0
+FLYW.US,D,20231127,000000,23.37,23.47,22.9,23.03,1073874,0
+FLYW.US,D,20231128,000000,22.97,23.2,22.47,22.59,1659321,0
+FLYW.US,D,20231129,000000,22.95,23.52,22.81,23,1626377,0
+FLYW.US,D,20231130,000000,23.09,23.5,22.89,23.3,1398107,0
+FLYW.US,D,20231201,000000,23.07,25.19,23.07,25.045,1933815,0
+FLYW.US,D,20231204,000000,24.84,25.12,23.57,23.59,1672695,0
+FLYW.US,D,20231205,000000,23.52,23.825,22.62,22.93,1747796,0
+FLYW.US,D,20231206,000000,23.16,23.7,22.52,22.7,1024949,0
+FLYW.US,D,20231207,000000,22.71,22.71,20.8,22.42,3826528,0
+FLYW.US,D,20231208,000000,22,22.43,21.58,21.81,1696818,0
+FLYW.US,D,20231211,000000,21.77,22.14,21.61,21.94,1071444,0
+FLYW.US,D,20231212,000000,22,22.1566,21.47,21.9,926993,0
+FLYW.US,D,20231213,000000,22.04,23.89,21.85,23.87,1289668,0
+FLYW.US,D,20231214,000000,24.46,24.94,22.99,23.27,2657057,0
+FLYW.US,D,20231215,000000,23.57,23.67,22.9911,23.35,2983686,0
+FLYW.US,D,20231218,000000,22.6,23.71,22.59,23.5,1408543,0
+FLYW.US,D,20231219,000000,23.93,24.3,23.645,24.04,1307374,0
+FLYW.US,D,20231220,000000,23.96,24.0466,23.12,23.18,1739663,0
+FLYW.US,D,20231221,000000,23.77,23.86,23.12,23.49,2668735,0
+FLYW.US,D,20231222,000000,23.65,23.71,23.08,23.42,1373028,0
+FLYW.US,D,20231226,000000,23.63,23.72,22.85,23.14,1322515,0
+FLYW.US,D,20231227,000000,23.36,23.39,22.81,23.24,1699035,0
+FLYW.US,D,20231228,000000,23.19,24.27,23.19,23.81,1127638,0
+FLYW.US,D,20231229,000000,23.72,23.91,23.13,23.15,878383,0
+FLYW.US,D,20240102,000000,22.65,23.06,22.17,22.75,1673793,0
+FLYW.US,D,20240103,000000,22.66,22.66,21.27,21.45,1355598,0
+FLYW.US,D,20240104,000000,21.74,21.74,20.91,21.51,1426489,0
+FLYW.US,D,20240105,000000,21.31,21.926,21.255,21.85,1061776,0
+FLYW.US,D,20240108,000000,22.02,22.89,22.02,22.83,2092064,0
+FLYW.US,D,20240109,000000,22.3,22.54,21.93,21.98,1371368,0
+FLYW.US,D,20240110,000000,21.95,21.95,21.28,21.48,1408634,0
+FLYW.US,D,20240111,000000,21.52,21.58,20.885,21.24,2226064,0
+FLYW.US,D,20240112,000000,21.45,21.71,20.48,20.69,1401008,0
+FLYW.US,D,20240116,000000,20.31,20.46,20.15,20.3,1504023,0
+FLYW.US,D,20240117,000000,19.91,20.17,19.63,20.15,1608405,0
+FLYW.US,D,20240118,000000,20.29,20.41,19.47,19.73,2928670,0
+FLYW.US,D,20240119,000000,19.8,20.44,19.365,19.78,3550592,0
+FLYW.US,D,20240122,000000,20.27,21.04,19.97,20.5,2066118,0
+FLYW.US,D,20240123,000000,20.94,21.42,20.855,21.13,1508044,0
+FLYW.US,D,20240124,000000,21.49,21.49,20.73,20.87,1776374,0
+FLYW.US,D,20240125,000000,21.19,21.225,20.665,20.83,870776,0
+FLYW.US,D,20240126,000000,20.96,21.8,20.9388,21.34,1598977,0
+FLYW.US,D,20240129,000000,22.71,22.75,21.68,22.17,1661322,0
+FLYW.US,D,20240130,000000,22.12,22.32,21.38,21.7,1104109,0
+FLYW.US,D,20240131,000000,21.58,22.37,21.33,21.37,1252366,0
+FLYW.US,D,20240201,000000,21.49,21.92,21.11,21.9,870944,0
+FLYW.US,D,20240202,000000,21.61,22.12,21.305,21.94,853470,0
+FLYW.US,D,20240205,000000,21.58,21.68,21.07,21.47,827850,0
+FLYW.US,D,20240206,000000,21.81,22.175,21.55,21.88,1089525,0
+FLYW.US,D,20240207,000000,21.88,22.03,21.35,21.7,1204845,0
+FLYW.US,D,20240208,000000,21.65,21.93,21.4,21.71,1219069,0
+FLYW.US,D,20240209,000000,21.97,22.46,21.88,22.37,1403839,0
+FLYW.US,D,20240212,000000,22.48,23.34,22.42,22.79,1259796,0
+FLYW.US,D,20240213,000000,21.69,22.7,21.48,21.69,1095073,0
+FLYW.US,D,20240214,000000,22,22.815,21.92,22.65,906215,0
+FLYW.US,D,20240215,000000,22.83,23.16,22.67,22.87,839073,0
+FLYW.US,D,20240216,000000,22.71,23.085,22.27,22.87,1264708,0
+FLYW.US,D,20240220,000000,22.38,22.9,22.38,22.77,737023,0
+FLYW.US,D,20240221,000000,22.5,22.62,22,22.16,1133564,0
+FLYW.US,D,20240222,000000,22.73,23.17,22.4,23,1947689,0
+FLYW.US,D,20240223,000000,23.03,23.5,22.88,23.39,1358406,0
+FLYW.US,D,20240226,000000,23.37,24.195,23.18,24.12,2073911,0
+FLYW.US,D,20240227,000000,24.44,24.78,24.08,24.52,2963077,0
+FLYW.US,D,20240228,000000,31.47,31.54,28.15,28.85,6133574,0
+FLYW.US,D,20240229,000000,29.53,29.53,28.02,28.39,2914393,0
+FLYW.US,D,20240301,000000,28.33,29.18,27.74,28.25,2305962,0
+FLYW.US,D,20240304,000000,28.15,28.24,26.87,27.27,2132855,0
+FLYW.US,D,20240305,000000,26.64,27.3981,26.33,26.5,1897110,0
+FLYW.US,D,20240306,000000,26.64,26.97,26.02,26.28,1715705,0
+FLYW.US,D,20240307,000000,26.11,26.86,26.09,26.34,1966677,0
+FLYW.US,D,20240308,000000,26.5,27.02,26.36,26.97,1649241,0
+FLYW.US,D,20240311,000000,26.78,27.06,25.98,26.03,917468,0
+FLYW.US,D,20240312,000000,25.86,26.505,25.64,26.44,1772739,0
+FLYW.US,D,20240313,000000,26.25,26.6,25.9,26.21,1275053,0
+FLYW.US,D,20240314,000000,26.21,26.41,25.34,25.47,1051659,0
+FLYW.US,D,20240315,000000,25.25,25.67,25.115,25.6,1713650,0
+FLYW.US,D,20240318,000000,25.5,26.15,25.47,25.78,1264757,0
+FLYW.US,D,20240319,000000,25.7,25.86,24.91,24.95,1405958,0
+FLYW.US,D,20240320,000000,25.44,25.9,24.8304,25.27,1397934,0
+FLYW.US,D,20240321,000000,25.73,25.95,25.14,25.32,1195730,0
+FLYW.US,D,20240322,000000,25.15,25.28,24.23,24.47,950412,0
+FLYW.US,D,20240325,000000,24.53,24.6331,24.12,24.13,628036,0
+FLYW.US,D,20240326,000000,24.41,25.265,24.21,24.75,1331169,0
+FLYW.US,D,20240327,000000,24.92,24.969,24.32,24.72,1056102,0
+FLYW.US,D,20240328,000000,24.8,25.1,24.6,24.81,1013652,0
+FLYW.US,D,20240401,000000,24.96,24.97,23.515,23.64,1022229,0
+FLYW.US,D,20240402,000000,23.01,23.64,22.9,23.59,764089,0
+FLYW.US,D,20240403,000000,23.31,24.18,23.31,24,1183788,0
+FLYW.US,D,20240404,000000,24.12,24.33,23.27,23.39,1115278,0
+FLYW.US,D,20240405,000000,23.32,23.405,23.07,23.23,622164,0
+FLYW.US,D,20240408,000000,23.27,23.78,23.17,23.54,450217,0
+FLYW.US,D,20240409,000000,23.9,23.9,23.04,23.25,739337,0
+FLYW.US,D,20240410,000000,22.29,22.61,22.1,22.31,1069761,0
+FLYW.US,D,20240411,000000,22.51,22.89,22.11,22.72,1478525,0
+FLYW.US,D,20240412,000000,22.38,22.7225,21.01,21.2,1833491,0
+FLYW.US,D,20240415,000000,21.25,21.485,20.62,20.93,1219159,0
+FLYW.US,D,20240416,000000,20.75,21.07,20.4,20.79,1429987,0
+FLYW.US,D,20240417,000000,20.76,20.845,20.19,20.43,2107145,0
+FLYW.US,D,20240418,000000,20.58,20.96,20.405,20.92,2322916,0
+FLYW.US,D,20240419,000000,20.85,21.135,20.61,21.1,1990628,0
+FLYW.US,D,20240422,000000,21.28,21.305,20.615,21.02,1224617,0
+FLYW.US,D,20240423,000000,21.15,21.77,20.99,21.41,1210791,0
+FLYW.US,D,20240424,000000,21.42,21.58,21.13,21.13,1378425,0
+FLYW.US,D,20240425,000000,20.71,20.83,20.42,20.55,1368838,0
+FLYW.US,D,20240426,000000,20.68,21.04,20.44,20.79,710397,0
+FLYW.US,D,20240429,000000,21,21,20.54,20.66,850039,0
+FLYW.US,D,20240430,000000,20.33,20.6497,20.11,20.5,1341834,0
+FLYW.US,D,20240501,000000,20.51,21.12,20.19,20.4,1465092,0
+FLYW.US,D,20240502,000000,20.6,20.62,20.015,20.25,1214892,0
+FLYW.US,D,20240503,000000,20.69,20.745,19.53,19.81,1297521,0
+FLYW.US,D,20240506,000000,19.89,20.525,19.88,20.01,2583718,0
+FLYW.US,D,20240507,000000,20.18,20.83,19.78,20.54,3751584,0
+FLYW.US,D,20240508,000000,16.89,17.31,15.77,17.24,11780851,0
+FLYW.US,D,20240509,000000,17.41,18.11,16.87,17.68,3716932,0
+FLYW.US,D,20240510,000000,17.73,17.96,17.03,17.59,2369303,0
+FLYW.US,D,20240513,000000,17.63,17.9,16.925,17.21,1569636,0
+FLYW.US,D,20240514,000000,17.47,17.56,16.61,16.82,1548904,0
+FLYW.US,D,20240515,000000,17.21,17.36,16.73,16.86,1667059,0
+FLYW.US,D,20240516,000000,16.72,16.93,16.59,16.78,998793,0
+FLYW.US,D,20240517,000000,16.85,16.85,16.46,16.6,794232,0
+FLYW.US,D,20240520,000000,16.57,16.81,16.29,16.8,1148355,0
+FLYW.US,D,20240521,000000,16.78,17.0093,16.465,16.79,1547563,0
+FLYW.US,D,20240522,000000,16.79,17.605,16.7108,17.35,2577557,0
+FLYW.US,D,20240523,000000,17.43,17.96,17.27,17.755,1564061,0
+FLYW.US,D,20240524,000000,17.65,18.47,17.52,18.33,1520428,0
+FLYW.US,D,20240528,000000,18.51,18.57,17.87,18.2,1362355,0
+FLYW.US,D,20240529,000000,17.93,18.06,17.59,17.61,972686,0
+FLYW.US,D,20240530,000000,17.69,17.82,17.28,17.33,814506,0
+FLYW.US,D,20240531,000000,17.56,17.62,16.955,17.15,1143310,0
+FLYW.US,D,20240603,000000,17.05,17.21,16.825,17.09,1330204,0
+FLYW.US,D,20240604,000000,17.08,17.08,16.71,16.72,810052,0
+FLYW.US,D,20240605,000000,16.83,17.31,16.52,17.27,1383190,0
+FLYW.US,D,20240606,000000,17.24,17.675,17.1,17.37,887739,0
+FLYW.US,D,20240607,000000,17.11,17.22,16.95,17.08,731753,0
+FLYW.US,D,20240610,000000,17,17.08,16.79,17.04,735228,0
+FLYW.US,D,20240611,000000,16.85,17.04,16.46,16.475,855394,0
+FLYW.US,D,20240612,000000,16.94,17.35,16.8,16.9,1193044,0
+FLYW.US,D,20240613,000000,16.9,16.99,16.03,16.51,1555377,0
+FLYW.US,D,20240614,000000,16.44,16.44,15.99,16.05,813397,0
+FLYW.US,D,20240617,000000,16.02,16.16,15.575,15.76,892060,0
+FLYW.US,D,20240618,000000,15.72,15.95,15.38,15.39,1991121,0
+FLYW.US,D,20240620,000000,15.24,16.33,15.19,16.075,3423823,0
+FLYW.US,D,20240621,000000,16.12,16.29,15.84,16.26,2327391,0
+FLYW.US,D,20240624,000000,16.31,16.55,16.23,16.35,1250685,0
+FLYW.US,D,20240625,000000,16.28,16.49,15.87,15.88,1006874,0
+FLYW.US,D,20240626,000000,15.75,16.01,15.46,15.96,1159304,0
+FLYW.US,D,20240627,000000,16.05,16.57,15.93,16.55,970685,0
+FLYW.US,D,20240628,000000,16.51,16.57,16.16,16.39,3597970,0
+FLYW.US,D,20240701,000000,16.45,16.505,15.45,15.63,1140542,0
+FLYW.US,D,20240702,000000,15.73,15.955,15.52,15.92,696745,0
+FLYW.US,D,20240703,000000,15.95,16.125,15.82,15.97,305204,0
+FLYW.US,D,20240705,000000,15.93,16.085,15.65,16.03,486534,0
+FLYW.US,D,20240708,000000,16.15,16.34,15.93,16.3,547752,0
+FLYW.US,D,20240709,000000,16.42,17.31,16.4,16.48,1552307,0
+FLYW.US,D,20240710,000000,16.48,16.48,16.11,16.3,1028032,0
+FLYW.US,D,20240711,000000,16.79,17,16.56,16.98,1270904,0
+FLYW.US,D,20240712,000000,17.21,17.72,17.16,17.37,1301692,0
+FLYW.US,D,20240715,000000,17.57,17.95,17.48,17.61,1157309,0
+FLYW.US,D,20240716,000000,17.83,18.935,17.83,18.91,2167296,0
+FLYW.US,D,20240717,000000,18.76,19.07,18.64,18.99,1294394,0
+FLYW.US,D,20240718,000000,18.7,19.07,18.04,18.05,1417742,0
+FLYW.US,D,20240719,000000,18.06,18.26,17.7301,18.19,900244,0
+FLYW.US,D,20240722,000000,18.29,18.44,17.505,18.02,886965,0
+FLYW.US,D,20240723,000000,17.91,18.42,17.8,18.33,787489,0
+FLYW.US,D,20240724,000000,18.21,18.45,17.47,17.49,583567,0
+FLYW.US,D,20240725,000000,17.67,18.5,17.58,18.1,926666,0
+FLYW.US,D,20240726,000000,18.41,18.62,18.24,18.52,796355,0
+FLYW.US,D,20240729,000000,18.66,18.97,18.53,18.93,904199,0
+FLYW.US,D,20240730,000000,19.15,19.48,18.5,18.67,774718,0
+FLYW.US,D,20240731,000000,18.85,18.88,18.285,18.31,817942,0
+FLYW.US,D,20240801,000000,18.48,18.48,17.082,17.33,940851,0
+FLYW.US,D,20240802,000000,16.46,19.23,16.34,18.96,4740393,0
+FLYW.US,D,20240805,000000,17.53,18.7,17.5135,18,1606507,0
+FLYW.US,D,20240806,000000,18.06,18.415,17.6401,17.77,1967339,0
+FLYW.US,D,20240807,000000,17.5,18.89,17.3,18.27,3960586,0
+FLYW.US,D,20240808,000000,18.45,18.9,17.97,18.71,1540273,0
+FLYW.US,D,20240809,000000,18.69,18.71,17.99,18,921440,0
+FLYW.US,D,20240812,000000,17.91,18.285,17.29,17.3,1044730,0
+FLYW.US,D,20240813,000000,17.29,17.83,17.19,17.69,848805,0
+FLYW.US,D,20240814,000000,17.68,17.79,17.53,17.66,1444290,0
+FLYW.US,D,20240815,000000,18.06,18.35,17.915,18.11,1389365,0
+FLYW.US,D,20240816,000000,18.03,18.25,17.51,17.65,1054416,0
+FLYW.US,D,20240819,000000,17.65,17.68,17.04,17.19,1211535,0
+FLYW.US,D,20240820,000000,17.2,17.2,16.77,16.8,687941,0
+FLYW.US,D,20240821,000000,16.89,17.04,16.46,16.95,645692,0
+FLYW.US,D,20240822,000000,17.01,17.28,16.63,16.74,1065753,0
+FLYW.US,D,20240823,000000,16.88,17.59,16.72,17.58,915780,0
+FLYW.US,D,20240826,000000,17.76,18.345,17.76,17.96,779006,0
+FLYW.US,D,20240827,000000,17.83,17.865,17.27,17.68,1032924,0
+FLYW.US,D,20240828,000000,17.65,17.8,17.21,17.29,1076912,0
+FLYW.US,D,20240829,000000,17.43,18.71,17.35,18.28,2047006,0
+FLYW.US,D,20240830,000000,18.34,18.7,17.98,18.11,1430811,0
+FLYW.US,D,20240903,000000,17.87,18.25,17.76,17.89,966972,0
+FLYW.US,D,20240904,000000,17.83,17.92,17.27,17.38,658245,0
+FLYW.US,D,20240905,000000,17.48,17.55,17.13,17.54,676353,0
+FLYW.US,D,20240906,000000,17.56,17.87,17.145,17.45,610843,0
+FLYW.US,D,20240909,000000,17.52,17.79,16.983031,17.25,1538761,0
+FLYW.US,D,20240910,000000,17.16,17.41,16.76,17.38,1008604,0
+FLYW.US,D,20240911,000000,17.37,17.93,17.175,17.72,669263,0
+FLYW.US,D,20240912,000000,17.74,18.03,17.39,17.83,763170,0
+FLYW.US,D,20240913,000000,17.84,18.5,17.765,17.79,711273,0
+FLYW.US,D,20240916,000000,17.86,18.22,17.58,17.99,681815,0
+FLYW.US,D,20240917,000000,18.22,18.4,17.48,17.5,864180,0
+FLYW.US,D,20240918,000000,17.47,18.14,16.54,16.66,2753688,0
+FLYW.US,D,20240919,000000,17.08,17.3,16.66,16.99,2018684,0
+FLYW.US,D,20240920,000000,17.09,17.17,16.49,16.56,1830595,0
+FLYW.US,D,20240923,000000,16.56,16.62,16.31,16.49,1077380,0
+FLYW.US,D,20240924,000000,16.59,16.885,16.48,16.67,659269,0
+FLYW.US,D,20240925,000000,16.61,16.68,15.93,16.35,670734,0
+FLYW.US,D,20240926,000000,16.69,17.025,16.165,16.82,903636,0
+FLYW.US,D,20240927,000000,17,17.0962,16.39,16.47,943533,0
+FLYW.US,D,20240930,000000,16.42,16.775,16.25,16.39,801654,0
+FLYW.US,D,20241001,000000,16.4,16.52,15.93,15.94,404008,0
+FLYW.US,D,20241002,000000,15.98,16.125,15.7,15.72,489016,0
+FLYW.US,D,20241003,000000,15.5,15.9,15.48,15.87,652576,0
+FLYW.US,D,20241004,000000,16.19,16.61,15.785,16.41,1109960,0
+FLYW.US,D,20241007,000000,16.34,16.42,15.87,16.31,772983,0
+FLYW.US,D,20241008,000000,16.26,16.55,16.0825,16.49,1142427,0
+FLYW.US,D,20241009,000000,16.51,16.57,15.985,16.05,816553,0
+FLYW.US,D,20241010,000000,15.82,16.58,15.73,16.49,824465,0
+FLYW.US,D,20241011,000000,16.03,16.57,16.03,16.49,1534418,0
+FLYW.US,D,20241014,000000,16.54,16.76,16.35,16.47,1003753,0
+FLYW.US,D,20241015,000000,16.47,17.3,16.3329,16.96,1368974,0
+FLYW.US,D,20241016,000000,17.18,17.401,16.9,17.14,730503,0
+FLYW.US,D,20241017,000000,17.14,17.26,16.7063,17.05,659475,0
+FLYW.US,D,20241018,000000,17.17,18.04,17.065,17.48,917482,0
+FLYW.US,D,20241021,000000,17.44,17.63,17.16,17.2,602965,0
+FLYW.US,D,20241022,000000,17.15,17.43,17,17.25,541743,0
+FLYW.US,D,20241023,000000,17.17,17.56,17.0877,17.44,676773,0
+FLYW.US,D,20241024,000000,17.55,17.6,17.135,17.5,718144,0
+FLYW.US,D,20241025,000000,17.65,17.85,17.24,17.32,667370,0
+FLYW.US,D,20241028,000000,17.44,17.59,17.09,17.17,691228,0
+FLYW.US,D,20241029,000000,17.04,17.75,16.98,17.52,729213,0
+FLYW.US,D,20241030,000000,17.44,18.1,17.43,18,622214,0
+FLYW.US,D,20241031,000000,17.95,18.1384,17.38,17.42,1020506,0
+FLYW.US,D,20241101,000000,17.49,17.605,17.26,17.44,697328,0
+FLYW.US,D,20241104,000000,17.48,17.6,17.26,17.44,932526,0
+FLYW.US,D,20241105,000000,17.44,17.85,17.17,17.84,1078466,0
+FLYW.US,D,20241106,000000,19.14,19.43,17.82,17.95,1858936,0
+FLYW.US,D,20241107,000000,18.05,18.795,17.86,18.3,2452349,0
+FLYW.US,D,20241108,000000,20.59,22.24,19.88,20.99,5427563,0
+FLYW.US,D,20241111,000000,21.35,23.22,21.25,23.17,2291980,0
+FLYW.US,D,20241112,000000,22.91,23,22.04,22.63,2241106,0
+FLYW.US,D,20241113,000000,22.96,23.13,21.59,21.63,1531925,0
+FLYW.US,D,20241114,000000,21.73,21.81,21.05,21.77,1998109,0
+FLYW.US,D,20241115,000000,21.58,22.04,21.31,21.93,1610109,0
+FLYW.US,D,20241118,000000,22.05,22.31,21.67,21.79,1656616,0
+FLYW.US,D,20241119,000000,21.52,22.435,21.51,22.43,1512260,0
+FLYW.US,D,20241120,000000,22.33,22.51,22.15,22.36,1375402,0
+FLYW.US,D,20241121,000000,22.36,23.09,22.1,22.93,1580245,0
+FLYW.US,D,20241122,000000,23.03,23.31,22.71,22.92,1033718,0
+FLYW.US,D,20241125,000000,23.13,23.33,22.66,22.95,1269574,0
+FLYW.US,D,20241126,000000,22.8,22.8,22.24,22.46,1605050,0
+FLYW.US,D,20241127,000000,22.73,23.36,22.45,23.3,1355729,0
+FLYW.US,D,20241129,000000,23.22,23.4,22.33,22.71,854150,0
+FLYW.US,D,20241202,000000,23.03,23.19,22.55,23.14,1859614,0
+FLYW.US,D,20241203,000000,23.14,23.23,22.36,22.7,1220529,0
+FLYW.US,D,20241204,000000,22.57,22.735,21.83,22.05,1024202,0
+FLYW.US,D,20241205,000000,22,22.0085,21.13,21.32,837929,0
+FLYW.US,D,20241206,000000,21.45,21.75,21.32,21.47,1010992,0
+FLYW.US,D,20241209,000000,21.46,21.67,20.88,20.99,1112277,0
+FLYW.US,D,20241210,000000,20.91,21.03,20.36,20.41,1536342,0
+FLYW.US,D,20241211,000000,20.5,20.63,20.12,20.36,1257734,0
+FLYW.US,D,20241212,000000,20.35,20.52,20.14,20.2,1131707,0
+FLYW.US,D,20241213,000000,20.26,20.43,19.8301,19.98,2090494,0
+FLYW.US,D,20241216,000000,20,21.505,19.92,21.13,1650313,0
+FLYW.US,D,20241217,000000,21.06,21.75,21.06,21.49,1444771,0
+FLYW.US,D,20241218,000000,21.51,21.67,20.53,20.71,1770984,0
+FLYW.US,D,20241219,000000,21,21.04,20.44,20.47,1113335,0
+FLYW.US,D,20241220,000000,20.22,20.6,20.05,20.13,2249393,0
+FLYW.US,D,20241223,000000,20.15,20.565,19.68,19.84,666087,0
+FLYW.US,D,20241224,000000,19.91,20.38,19.86,20.24,364100,0
+FLYW.US,D,20241226,000000,19.98,20.43,19.975,20.23,639007,0
+FLYW.US,D,20241227,000000,20.11,20.35,19.8,20.25,599686,0
+FLYW.US,D,20241230,000000,20.09,20.265,19.765,20.13,1225843,0
+FLYW.US,D,20241231,000000,20.29,20.655,20.17,20.62,1128732,0
+FLYW.US,D,20250102,000000,20.69,20.87,20,20.1,798256,0
+FLYW.US,D,20250103,000000,20.3,20.57,20.18,20.45,580815,0
+FLYW.US,D,20250106,000000,20.59,20.6,19.13,19.47,1722981,0
+FLYW.US,D,20250107,000000,19.42,19.455,18.75,19.26,1523600,0
+FLYW.US,D,20250108,000000,19.05,19.14,18.7,18.72,1225820,0
+FLYW.US,D,20250110,000000,18.19,18.485,17.5,17.8,2344606,0
+FLYW.US,D,20250113,000000,17.68,19.06,17.59,19.01,1497898,0
+FLYW.US,D,20250114,000000,18.61,19.235,18.595,19.03,1417269,0
+FLYW.US,D,20250115,000000,19.56,20.01,19.27,19.95,1334540,0
+FLYW.US,D,20250116,000000,20.03,20.69,19.94,20.09,2014960,0
+FLYW.US,D,20250117,000000,20.27,20.31,19.835,20.03,1026591,0
+FLYW.US,D,20250121,000000,20.18,20.285,19.16,19.36,1507422,0
+FLYW.US,D,20250122,000000,19.33,19.78,19.05,19.16,1200780,0
+FLYW.US,D,20250123,000000,19.1,19.23,18.15,18.44,5706203,0
+FLYW.US,D,20250124,000000,18.54,19.47,18.16,19.17,1974871,0
+FLYW.US,D,20250127,000000,19.01,19.61,18.73,18.79,1407983,0
+FLYW.US,D,20250128,000000,18.71,19.5,18.605,19.2,1174344,0
+FLYW.US,D,20250129,000000,18.78,19.975,18.78,19.84,1161181,0
+FLYW.US,D,20250130,000000,20,20.53,19.35,19.53,708878,0
+FLYW.US,D,20250131,000000,19.61,20.17,19.27,19.33,621783,0
+FLYW.US,D,20250203,000000,18.95,20.325,18.925,19.95,1115802,0
+FLYW.US,D,20250204,000000,19.9,19.965,19.49,19.81,905377,0
+FLYW.US,D,20250205,000000,19.95,20.3,19.66,19.72,967308,0
+FLYW.US,D,20250206,000000,19.82,20.33,19.6608,20.2,982064,0
+FLYW.US,D,20250207,000000,20.25,20.53,19.96,20.4,787189,0
+FLYW.US,D,20250210,000000,20.52,21.31,20.3,21.27,1172323,0
+FLYW.US,D,20250211,000000,21.1,21.1,19.9342,20.05,1142109,0
+FLYW.US,D,20250212,000000,19.84,20.36,19.7253,20.21,2256235,0
+FLYW.US,D,20250213,000000,20.34,20.3425,19.855,19.99,907537,0
+FLYW.US,D,20250214,000000,20.16,20.16,19.3,19.51,1331666,0
+FLYW.US,D,20250218,000000,19.55,19.81,19.29,19.65,996320,0
+FLYW.US,D,20250219,000000,19.51,19.705,18.99,19.01,897710,0
+FLYW.US,D,20250220,000000,19.05,19.75,18.48,18.74,923905,0
+FLYW.US,D,20250221,000000,18.95,18.97,17.54,17.66,1516197,0
+FLYW.US,D,20250224,000000,17.75,17.94,17.2,17.33,3036636,0
+FLYW.US,D,20250225,000000,17.55,17.995,17.29,17.64,2906789,0
+FLYW.US,D,20250226,000000,9.075,11.2,8.62,11.05,25426760,0
+FLYW.US,D,20250227,000000,11.04,11.6,10.615,10.91,9152767,0
+FLYW.US,D,20250228,000000,10.84,11.505,10.81,11.4,4836958,0
+FLYW.US,D,20250303,000000,11.35,11.65,10.6,10.76,3568938,0
+FLYW.US,D,20250304,000000,10.67,10.9797,10.36,10.64,3062711,0
+FLYW.US,D,20250305,000000,10.77,10.845,10.5,10.74,2164625,0
+FLYW.US,D,20250306,000000,10.54,10.635,10.04,10.06,3659457,0
+FLYW.US,D,20250307,000000,10.08,10.275,9.765,10.26,4353455,0
+FLYW.US,D,20250310,000000,10.19,10.49,9.64,9.87,3907344,0
+FLYW.US,D,20250311,000000,9.95,10.265,9.81,9.82,2795552,0
+FLYW.US,D,20250312,000000,10,10.27,9.97,10.08,3108895,0
+FLYW.US,D,20250313,000000,10.15,10.42,9.96,10.1,2040539,0
+FLYW.US,D,20250314,000000,10.3,10.6,10.2,10.54,1584816,0
+FLYW.US,D,20250317,000000,10.47,10.6372,10.31,10.45,1384755,0
+FLYW.US,D,20250318,000000,10.53,10.62,10.28,10.39,1561838,0
+FLYW.US,D,20250319,000000,10.36,10.5,10.18,10.29,1658986,0
+FLYW.US,D,20250320,000000,10.25,10.33,10.065,10.12,1463083,0
+FLYW.US,D,20250321,000000,10.04,10.18,9.88,9.96,2690758,0
+FLYW.US,D,20250324,000000,10.16,10.58,9.9,10.06,6019741,0
+FLYW.US,D,20250325,000000,10.11,10.4,10,10.21,2751148,0
+FLYW.US,D,20250326,000000,10.41,10.41,9.79,10.025,3283457,0
+FLYW.US,D,20250327,000000,10.04,10.22,9.9,9.95,2129119,0
+FLYW.US,D,20250328,000000,9.91,10,9.57,9.6,1569123,0
+FLYW.US,D,20250331,000000,9.42,9.635,9.4,9.5,1374636,0
+FLYW.US,D,20250401,000000,9.47,9.65,9.44,9.56,1356400,0
+FLYW.US,D,20250402,000000,9.39,10.025,9.38,9.83,1254310,0
+FLYW.US,D,20250403,000000,9.35,9.56,9.12,9.29,1762092,0
+FLYW.US,D,20250404,000000,8.99,9.365,8.94,9.1,3171565,0
+FLYW.US,D,20250407,000000,8.88,9.41,8.61,9.02,3963838,0
+FLYW.US,D,20250408,000000,9.37,9.5,8.56,8.65,2542337,0
+FLYW.US,D,20250409,000000,8.71,9.39,8.56,9.14,3372883,0
+FLYW.US,D,20250410,000000,9.19,9.19,8.315,8.42,3360797,0
+FLYW.US,D,20250411,000000,8.42,8.58,8.2,8.53,2740963,0
+FLYW.US,D,20250414,000000,8.63,8.725,8.44,8.65,2267505,0
+FLYW.US,D,20250415,000000,8.64,8.75,8.43,8.61,1568132,0
+FLYW.US,D,20250416,000000,8.61,9.25,8.55,8.83,4334133,0
+FLYW.US,D,20250417,000000,8.89,9,8.7,8.88,2281740,0
+FLYW.US,D,20250421,000000,8.78,8.8692,8.505,8.62,2449928,0
+FLYW.US,D,20250422,000000,8.73,8.875,8.605,8.68,5704531,0
+FLYW.US,D,20250423,000000,8.79,9.015,8.54,8.6,3851932,0
+FLYW.US,D,20250424,000000,8.72,8.885,8.65,8.82,1950753,0
+FLYW.US,D,20250425,000000,8.75,9.04,8.62,8.94,5857948,0
+FLYW.US,D,20250428,000000,9,9.09,8.82,9.08,2279309,0
+FLYW.US,D,20250429,000000,9.11,9.425,9.086,9.3,1852748,0
+FLYW.US,D,20250430,000000,9.12,9.48,9.05,9.41,1563881,0
+FLYW.US,D,20250501,000000,9.42,9.63,9.355,9.57,1398837,0
+FLYW.US,D,20250502,000000,9.63,9.76,9.56,9.57,1421683,0
+FLYW.US,D,20250505,000000,9.55,9.83,9.5,9.72,2894538,0
+FLYW.US,D,20250506,000000,9.83,10.105,9.69,10.04,4003450,0
+FLYW.US,D,20250507,000000,9.87,10.91,9.79,10.9,5039361,0
+FLYW.US,D,20250508,000000,10.9,11.43,10.9,11.12,5008835,0
+FLYW.US,D,20250509,000000,11.12,11.22,10.84,10.89,2043832,0
+FLYW.US,D,20250512,000000,11.37,11.41,11.075,11.29,2676878,0
+FLYW.US,D,20250513,000000,11.35,11.39,10.91,11.1,2706834,0
+FLYW.US,D,20250514,000000,11.11,11.29,10.95,11.11,4029945,0
+FLYW.US,D,20250515,000000,11.11,11.35,11,11.33,1507624,0
+FLYW.US,D,20250516,000000,11.33,11.605,11.325,11.36,1684359,0
+FLYW.US,D,20250519,000000,11.15,11.58,11.11,11.55,1692752,0
+FLYW.US,D,20250520,000000,11.55,11.82,11.39,11.81,1498443,0
+FLYW.US,D,20250521,000000,11.58,11.8,11.22,11.48,2069904,0
+FLYW.US,D,20250522,000000,11.41,11.62,10.9,11.03,4586905,0
+FLYW.US,D,20250523,000000,10.85,11.1792,10.78,11.03,1960713,0
+FLYW.US,D,20250527,000000,11.25,11.33,10.38,10.58,4324617,0
+FLYW.US,D,20250528,000000,10.63,10.76,10.46,10.58,1491379,0
+FLYW.US,D,20250529,000000,10.62,10.64,10.305,10.34,2435853,0
+FLYW.US,D,20250530,000000,10.34,11,10.28,10.75,2158412,0
+FLYW.US,D,20250602,000000,10.75,10.975,10.5201,10.79,2134430,0
+FLYW.US,D,20250603,000000,10.72,10.81,10.25,10.3,2542654,0
+FLYW.US,D,20250604,000000,10.36,10.42,9.97,10,2895154,0
+FLYW.US,D,20250605,000000,10.02,10.415,9.965,10.18,2491961,0
+FLYW.US,D,20250606,000000,10.2,10.61,10.165,10.5,2879489,0
+FLYW.US,D,20250609,000000,10.57,10.6,10.09,10.27,2512120,0
+FLYW.US,D,20250610,000000,10.41,10.6,10.27,10.38,2004545,0
+FLYW.US,D,20250611,000000,10.48,11.09,10.42,10.88,3622000,0
+FLYW.US,D,20250612,000000,10.74,10.98,10.64,10.79,2460556,0
+FLYW.US,D,20250613,000000,10.61,10.79,10.464,10.7,2590533,0
+FLYW.US,D,20250616,000000,10.75,10.9,10.63,10.82,2648496,0
+FLYW.US,D,20250617,000000,10.72,10.82,10.58,10.79,1135374,0
+FLYW.US,D,20250618,000000,10.81,11.02,10.695,10.93,1942469,0
+FLYW.US,D,20250620,000000,11.01,11.23,10.69,10.85,3560970,0
+FLYW.US,D,20250623,000000,10.91,11.06,10.663,11.02,2085939,0
+FLYW.US,D,20250624,000000,11.18,11.52,11.18,11.4,4919751,0
+FLYW.US,D,20250625,000000,11.4,11.43,11.255,11.36,1805541,0
+FLYW.US,D,20250626,000000,11.4,11.49,11.22,11.34,2344515,0
+FLYW.US,D,20250627,000000,11.34,11.645,11.2641,11.41,2358768,0
+FLYW.US,D,20250630,000000,11.46,11.75,11.33,11.7,2762390,0
+FLYW.US,D,20250701,000000,11.58,11.74,11.38,11.63,2877154,0
+FLYW.US,D,20250702,000000,11.65,11.88,11.61,11.83,2602691,0
+FLYW.US,D,20250703,000000,11.93,12.02,11.8,11.83,818806,0
+FLYW.US,D,20250707,000000,11.76,11.93,11.66,11.92,2485497,0
+FLYW.US,D,20250708,000000,11.97,12.02,11.655,11.79,3479443,0
+FLYW.US,D,20250709,000000,11.89,12.18,11.79,12.16,2565870,0
+FLYW.US,D,20250710,000000,12.09,12.12,11.62,11.63,1808163,0
+FLYW.US,D,20250711,000000,11.54,11.6999,11.025,11.14,2056139,0
+FLYW.US,D,20250714,000000,11.34,11.55,11.065,11.27,3206693,0
+FLYW.US,D,20250715,000000,11.31,11.32,11.085,11.19,1628122,0
+FLYW.US,D,20250716,000000,11.315,11.37,11.04,11.14,1447732,0
+FLYW.US,D,20250717,000000,11.19,11.425,11.115,11.25,1960124,0
+FLYW.US,D,20250718,000000,11.3,11.34,10.68,10.84,2499869,0
+FLYW.US,D,20250721,000000,10.87,11.23,10.765,11.21,1943979,0
+FLYW.US,D,20250722,000000,11.32,11.56,11.26,11.54,2817298,0
+FLYW.US,D,20250723,000000,11.52,11.895,11.32,11.84,2088691,0
+FLYW.US,D,20250724,000000,11.83,11.9199,11.72,11.81,1384973,0
+FLYW.US,D,20250725,000000,11.87,11.87,11.64,11.69,1358945,0
+FLYW.US,D,20250728,000000,11.7,11.89,11.595,11.66,1771684,0
+FLYW.US,D,20250729,000000,11.77,11.84,11.5,11.59,2401817,0
+FLYW.US,D,20250730,000000,11.62,11.67,11.08,11.14,3229011,0
+FLYW.US,D,20250731,000000,11.14,11.295,10.845,10.89,1805503,0
+FLYW.US,D,20250801,000000,10.78,10.84,10.325,10.37,2809616,0
+FLYW.US,D,20250804,000000,10.39,10.8,10.23,10.33,3713843,0
+FLYW.US,D,20250805,000000,10.76,10.76,10.105,10.38,4015484,0
+FLYW.US,D,20250806,000000,13.095,13.23,11.85,12.12,7243113,0
+FLYW.US,D,20250807,000000,12.035,12.51,12.02,12.33,4259981,0
+FLYW.US,D,20250808,000000,12.35,12.47,11.56,11.79,3990909,0
+FLYW.US,D,20250811,000000,11.96,12.14,11.6,11.66,2584563,0
+FLYW.US,D,20250812,000000,11.73,11.84,11.565,11.78,2501482,0
+FLYW.US,D,20250813,000000,11.85,12.22,11.735,12.21,2097972,0
+FLYW.US,D,20250814,000000,12.19,12.25,11.79,12.15,1924229,0
+FLYW.US,D,20250815,000000,12.18,12.47,12.1219,12.37,1751227,0
+FLYW.US,D,20250818,000000,12.38,12.94,12.32,12.65,2352119,0
+FLYW.US,D,20250819,000000,12.75,12.87,12.33,12.35,1490934,0
+FLYW.US,D,20250820,000000,12.28,12.38,12.05,12.2,1468888,0
+FLYW.US,D,20250821,000000,12.12,12.33,12,12.28,1028507,0
+FLYW.US,D,20250822,000000,12.33,12.85,12.19,12.82,1334415,0
+FLYW.US,D,20250825,000000,12.83,12.925,12.71,12.84,1415074,0
+FLYW.US,D,20250826,000000,12.67,13.32,12.67,13.04,2336608,0
+FLYW.US,D,20250827,000000,13.05,13.17,12.95,13.07,1798460,0
+FLYW.US,D,20250828,000000,13.13,13.245,12.84,13.16,1267601,0
+FLYW.US,D,20250829,000000,13.31,13.39,12.98,13.15,2418473,0
+FLYW.US,D,20250902,000000,13.09,13.28,12.995,13.13,1932899,0
+FLYW.US,D,20250903,000000,13.1,13.315,13.04,13.18,1907558,0
+FLYW.US,D,20250904,000000,13.12,13.18,12.78,13.05,1670945,0
+FLYW.US,D,20250905,000000,13.05,13.31,12.69,12.99,1496554,0
+FLYW.US,D,20250908,000000,13.03,13.32,12.92,13.22,2015283,0
+FLYW.US,D,20250909,000000,13.18,13.355,13.06,13.07,2055322,0
+FLYW.US,D,20250910,000000,12.99,13.25,12.765,13.23,2434588,0
+FLYW.US,D,20250911,000000,13.28,14.02,13.19,13.74,3591962,0
+FLYW.US,D,20250912,000000,13.73,13.73,13.27,13.35,2953971,0
+FLYW.US,D,20250915,000000,13.47,13.68,12.97,13.06,3942567,0
+FLYW.US,D,20250916,000000,13.06,13.49,12.875,13.35,2092768,0
+FLYW.US,D,20250917,000000,13.39,13.92,13.385,13.53,1832980,0
+FLYW.US,D,20250918,000000,13.71,13.8,13.455,13.56,1570712,0
+FLYW.US,D,20250919,000000,13.56,13.66,12.01,13.12,4173472,0
+FLYW.US,D,20250922,000000,13,13.28,12.83,13.14,1999294,0
+FLYW.US,D,20250923,000000,13.25,13.25,12.89,13.05,1670836,0
+FLYW.US,D,20250924,000000,13.12,13.265,12.98,13.18,1255541,0
+FLYW.US,D,20250925,000000,13.2,13.47,13.075,13.3,1921577,0
+FLYW.US,D,20250926,000000,13.32,13.735,13.18,13.62,1983474,0
+FLYW.US,D,20250929,000000,13.69,13.89,13.51,13.52,1983442,0
+FLYW.US,D,20250930,000000,13.54,13.64,13.405,13.54,2382280,0
+FLYW.US,D,20251001,000000,13.5,13.68,13.305,13.47,1761690,0
+FLYW.US,D,20251002,000000,13.5,13.7,13.3875,13.59,1050363,0
+FLYW.US,D,20251003,000000,13.64,13.75,13.5,13.55,1153620,0
+FLYW.US,D,20251006,000000,13.55,13.73,13.41,13.47,1146896,0
+FLYW.US,D,20251007,000000,13.6,13.665,12.635,12.68,2940389,0
+FLYW.US,D,20251008,000000,12.68,13.0907,12.53,13.03,1463094,0
+FLYW.US,D,20251009,000000,12.99,13.17,12.825,12.93,750903,0
+FLYW.US,D,20251010,000000,12.95,12.98,12.52,12.57,1675292,0
+FLYW.US,D,20251013,000000,12.62,12.75,12.36,12.56,1268181,0
+FLYW.US,D,20251014,000000,12.51,13.135,12.42,13.02,1020476,0
+FLYW.US,D,20251015,000000,13.03,13.06,12.58,12.64,1365727,0
+FLYW.US,D,20251016,000000,12.84,12.87,12.555,12.76,921787,0
+FLYW.US,D,20251017,000000,12.85,13.13,12.73,12.95,1611501,0
+FLYW.US,D,20251020,000000,13.07,13.245,12.9201,13.22,1370000,0
+FLYW.US,D,20251021,000000,13.22,13.5,13.13,13.36,1137689,0
+FLYW.US,D,20251022,000000,13.8,13.86,13.27,13.5,1519002,0
+FLYW.US,D,20251023,000000,13.38,13.575,13.285,13.31,975308,0
+FLYW.US,D,20251024,000000,13.57,14.02,13.57,13.77,2051118,0
+FLYW.US,D,20251027,000000,13.85,14.14,13.7,13.91,1673893,0
+FLYW.US,D,20251028,000000,13.86,13.99,13.63,13.635,962236,0
+FLYW.US,D,20251029,000000,13.48,13.82,13.27,13.49,1611657,0
+FLYW.US,D,20251030,000000,13.41,13.535,12.9,12.95,1258886,0
+FLYW.US,D,20251031,000000,12.97,13.38,12.84,13.32,1961099,0
+FLYW.US,D,20251103,000000,13.41,13.55,13.01,13.43,2014526,0
+FLYW.US,D,20251104,000000,13.25,13.94,13.13,13.81,3387746,0
+FLYW.US,D,20251105,000000,14.99,15.17,13.53,13.99,4735117,0
+FLYW.US,D,20251106,000000,13.86,13.97,13.39,13.54,2834840,0
+FLYW.US,D,20251107,000000,13.41,13.62,13.055,13.56,2655712,0
+FLYW.US,D,20251110,000000,13.57,13.8799,13.43,13.59,1807963,0
+FLYW.US,D,20251111,000000,13.67,14,13.625,13.735,1101829,0
+FLYW.US,D,20251112,000000,13.76,14.01,13.63,13.84,1091606,0
+FLYW.US,D,20251113,000000,13.78,14.08,13.585,13.84,1101681,0
+FLYW.US,D,20251114,000000,13.73,14.02,13.6,13.92,1330386,0
+FLYW.US,D,20251117,000000,13.94,13.99,13.485,13.57,1283083,0
+FLYW.US,D,20251118,000000,13.5,13.97,13.34,13.53,1940187,0
+FLYW.US,D,20251119,000000,13.55,13.842,13.305,13.35,1923631,0
+FLYW.US,D,20251120,000000,13.46,13.63,13.05,13.1,1526741,0
+FLYW.US,D,20251121,000000,13.14,13.66,13.11,13.37,1751673,0
+FLYW.US,D,20251124,000000,13.33,13.5,13.2,13.39,1318384,0
+FLYW.US,D,20251125,000000,13.37,13.85,13.37,13.78,913640,0
+FLYW.US,D,20251126,000000,13.73,14,13.7,13.77,1086063,0
+FLYW.US,D,20251128,000000,13.8,14.06,13.8,13.99,593145,0
+FLYW.US,D,20251201,000000,13.85,14.1,13.67,13.78,1709204,0
+FLYW.US,D,20251202,000000,13.87,14,13.53,13.63,1100090,0
+FLYW.US,D,20251203,000000,13.66,14.06,13.6,13.95,1157859,0
+FLYW.US,D,20251204,000000,13.94,14,13.575,13.77,1287050,0
+FLYW.US,D,20251205,000000,13.71,14.05,13.56,13.61,1180941,0
+FLYW.US,D,20251208,000000,13.7,13.739,13.275,13.49,1517815,0
+FLYW.US,D,20251209,000000,13.42,13.96,13.37,13.59,1564317,0
+FLYW.US,D,20251210,000000,13.56,14.28,13.46,14.1,1689411,0
+FLYW.US,D,20251211,000000,14.1,14.83,14.06,14.61,3287767,0
+FLYW.US,D,20251212,000000,14.61,14.84,14.41,14.77,1934158,0
+FLYW.US,D,20251215,000000,14.83,14.84,14.33,14.34,1563644,0
+FLYW.US,D,20251216,000000,14.36,14.76,14.34,14.58,1514598,0
+FLYW.US,D,20251217,000000,14.52,14.74,14.365,14.44,963913,0
+FLYW.US,D,20251218,000000,14.59,14.7,14.38,14.6,1271330,0
+FLYW.US,D,20251219,000000,14.52,14.81,14.46,14.8,1918976,0
+FLYW.US,D,20251222,000000,14.83,14.97,14.665,14.81,1044633,0
+FLYW.US,D,20251223,000000,14.81,15,14.67,14.78,1322013,0
+FLYW.US,D,20251224,000000,14.72,14.72,14.44,14.47,519205,0
+FLYW.US,D,20251226,000000,14.49,14.51,14.255,14.45,742874,0
+FLYW.US,D,20251229,000000,14.37,14.465,14.16,14.37,777127,0
+FLYW.US,D,20251230,000000,14.33,14.46,14.14,14.15,739356,0
+FLYW.US,D,20251231,000000,14.13,14.26,13.98,14.16,899761,0
+FLYW.US,D,20260102,000000,14.15,14.22,13.62,13.9,1025264,0
+FLYW.US,D,20260105,000000,13.9,14.32,13.82,14.16,898288,0
+FLYW.US,D,20260106,000000,14.18,14.71,14.17,14.7,939867,0
+FLYW.US,D,20260107,000000,14.72,15.25,14.43,14.5,2536976,0
+FLYW.US,D,20260108,000000,14.77,14.97,14.3298,14.46,1413475,0
+FLYW.US,D,20260109,000000,14.73,14.89,14.36,14.62,1388276,0
+FLYW.US,D,20260112,000000,14.56,14.67,14.205,14.61,1289396,0
+FLYW.US,D,20260113,000000,14.59,14.72,14.24,14.3,863029,0
+FLYW.US,D,20260114,000000,14.72,14.72,14.075,14.29,1434108,0
+FLYW.US,D,20260115,000000,14.29,14.5,13.85,13.87,1156266,0
+FLYW.US,D,20260116,000000,14.07,14.11,13.66,13.79,958518,0
+FLYW.US,D,20260120,000000,13.57,13.84,13.25,13.3,1292510,0
+FLYW.US,D,20260121,000000,13.38,13.675,13.37,13.47,807701,0
+FLYW.US,D,20260122,000000,13.53,13.935,13.53,13.75,536034,0
+FLYW.US,D,20260123,000000,13.72,13.92,13.58,13.73,583255,0
+FLYW.US,D,20260126,000000,13.73,14,13.54,13.75,741410,0
+FLYW.US,D,20260127,000000,13.785,13.93,13.295,13.35,1064376,0
+FLYW.US,D,20260128,000000,13.39,13.615,13.04,13.2,756194,0
+FLYW.US,D,20260129,000000,13.14,13.235,12.62,12.91,1250126,0
+FLYW.US,D,20260130,000000,12.78,12.98,12.46,12.6,1408998,0
+FLYW.US,D,20260202,000000,12.65,12.9,12.475,12.58,910240,0
+FLYW.US,D,20260203,000000,12.39,12.56,11.25,11.29,2618707,0
+FLYW.US,D,20260204,000000,11.25,11.46,10.955,11.15,2452272,0
+FLYW.US,D,20260205,000000,11.17,11.35,10.81,10.84,2006743,0
+FLYW.US,D,20260206,000000,10.96,11.455,10.73,11.25,2343846,0
+FLYW.US,D,20260209,000000,11.25,11.47,10.97,11.29,1262956,0
+FLYW.US,D,20260210,000000,11.34,11.58,11.16,11.24,1119833,0
+FLYW.US,D,20260211,000000,11.27,11.27,10.96,11.13,1497312,0
+FLYW.US,D,20260212,000000,11.13,11.26,10.55,10.79,1096008,0
+FLYW.US,D,20260213,000000,10.94,11.18,10.7,10.97,1457889,0
+FLYW.US,D,20260217,000000,10.99,11.16,10.73,10.79,1285787,0
+FLYW.US,D,20260218,000000,10.86,11.21,10.735,11.11,1640435,0
diff --git a/daily/us/nasdaq stocks/1/frog.us.txt b/daily/us/nasdaq stocks/1/frog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dee6b0f732838be33c0eb814f5369ca5c917c6e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/frog.us.txt	
@@ -0,0 +1,1363 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FROG.US,D,20200916,000000,71.27,77,64.03,64.79,14577957,0
+FROG.US,D,20200917,000000,60.75,68.5,60,64.46,3069020,0
+FROG.US,D,20200918,000000,63.42,66.4,62.5,64.78,967151,0
+FROG.US,D,20200921,000000,63,68.25,62.5917,67,1046727,0
+FROG.US,D,20200922,000000,69.25,79.385,64,77.71,4117807,0
+FROG.US,D,20200923,000000,77.7,83.5,71.66,75.5,2604001,0
+FROG.US,D,20200924,000000,73.65,81.2066,72.35,72.46,1249165,0
+FROG.US,D,20200925,000000,74,77.1738,72.98,75.73,873773,0
+FROG.US,D,20200928,000000,77.48,87.11,76.05,86.35,2190080,0
+FROG.US,D,20200929,000000,85.2,90.8,82.1,85.47,1980427,0
+FROG.US,D,20200930,000000,85.83,88.856,81.7,84.65,1447300,0
+FROG.US,D,20201001,000000,86.01,86.49,77.28,79.01,2861829,0
+FROG.US,D,20201002,000000,75,78.69,74,75.75,902591,0
+FROG.US,D,20201005,000000,78.7,79.99,76.1,78.01,394136,0
+FROG.US,D,20201006,000000,78.64,78.99,74.1071,74.62,503205,0
+FROG.US,D,20201007,000000,74.89,76.03,72.35,73,724268,0
+FROG.US,D,20201008,000000,75,75,69.2,73.37,928514,0
+FROG.US,D,20201009,000000,73.74,76.8499,72.25,74,1147816,0
+FROG.US,D,20201012,000000,76.94,77.38,74.5,76.73,855442,0
+FROG.US,D,20201013,000000,76,76,73.48,73.62,633126,0
+FROG.US,D,20201014,000000,74.36,76.9,73.585,73.8,781187,0
+FROG.US,D,20201015,000000,73.14,75.13,71.82,75.01,406232,0
+FROG.US,D,20201016,000000,75.17,81.29,74.4401,80.18,1002586,0
+FROG.US,D,20201019,000000,80,86.99,77.31,78.14,1638285,0
+FROG.US,D,20201020,000000,79.66,83.88,79.2122,81.77,758264,0
+FROG.US,D,20201021,000000,81.53,86.19,77.3,77.4,625394,0
+FROG.US,D,20201022,000000,78.65,81.84,75.61,80.88,618715,0
+FROG.US,D,20201023,000000,81.21,85.5,79.37,85.25,718623,0
+FROG.US,D,20201026,000000,82.9,95.2,82.0101,85.07,2717843,0
+FROG.US,D,20201027,000000,85.9,88.3599,80.1757,81.56,1124013,0
+FROG.US,D,20201028,000000,78.77,79.3788,74,74.44,970303,0
+FROG.US,D,20201029,000000,75.93,80.3099,74.38,76.3,679500,0
+FROG.US,D,20201030,000000,75.69,75.69,69.53,72.43,733729,0
+FROG.US,D,20201102,000000,73.64,74,68.72,70.49,674061,0
+FROG.US,D,20201103,000000,71,73.22,69.48,71.81,567570,0
+FROG.US,D,20201104,000000,74.71,74.71,70.17,71.86,1070445,0
+FROG.US,D,20201105,000000,68.5,68.5,64.04,64.97,4569504,0
+FROG.US,D,20201106,000000,65.2,67.14,63.3806,64.42,1928364,0
+FROG.US,D,20201109,000000,64.5,65.8,60.01,60.15,1603049,0
+FROG.US,D,20201110,000000,60.5,61.87,57.18,59.6,1942692,0
+FROG.US,D,20201111,000000,60.97,62.56,60.2,61.05,970190,0
+FROG.US,D,20201112,000000,61.01,63.4,59.1446,59.99,1094009,0
+FROG.US,D,20201113,000000,60.57,63.24,60.25,62.47,865775,0
+FROG.US,D,20201116,000000,62.04,63.42,61.47,63.4,542909,0
+FROG.US,D,20201117,000000,63.01,64.74,61.7501,61.98,719243,0
+FROG.US,D,20201118,000000,62.16,64.4,61.65,63.27,861740,0
+FROG.US,D,20201119,000000,63.3,63.9,61.86,62.12,555995,0
+FROG.US,D,20201120,000000,61.85,62.297,60.26,61.23,961289,0
+FROG.US,D,20201123,000000,60,60.88,57.1416,60.48,2574052,0
+FROG.US,D,20201124,000000,61.5,63.87,59.64,59.73,2310018,0
+FROG.US,D,20201125,000000,59.7085,67.8299,59.42,66.69,4750267,0
+FROG.US,D,20201127,000000,69,70.99,65.51,69.37,3161413,0
+FROG.US,D,20201130,000000,70.22,72.358,67.4,70.36,3512088,0
+FROG.US,D,20201201,000000,70.5,71.35,67.14,69.26,1822032,0
+FROG.US,D,20201202,000000,65.82,68.3,65.07,65.7,1131618,0
+FROG.US,D,20201203,000000,67,69.83,66.5,68.22,1047867,0
+FROG.US,D,20201204,000000,67.71,68.5,66.81,68.12,1259923,0
+FROG.US,D,20201207,000000,68.89,73.61,67.88,69.77,2657679,0
+FROG.US,D,20201208,000000,70.38,71.27,67.6,68.57,1627392,0
+FROG.US,D,20201209,000000,69.59,70.3,65.69,67.54,1594282,0
+FROG.US,D,20201210,000000,65.71,68.99,65.6814,68.18,879597,0
+FROG.US,D,20201211,000000,68.14,68.7,66.01,68.34,1120203,0
+FROG.US,D,20201214,000000,69.12,69.76,66.85,68.07,978163,0
+FROG.US,D,20201215,000000,68.33,68.66,64.39,65.44,2000306,0
+FROG.US,D,20201216,000000,65.71,66.24,62.43,63.2,1637101,0
+FROG.US,D,20201217,000000,63.66,67.76,62.52,67.23,1856494,0
+FROG.US,D,20201218,000000,67.03,68.99,66.01,68.9,2004113,0
+FROG.US,D,20201221,000000,67.5,69.03,66.26,68.08,889803,0
+FROG.US,D,20201222,000000,68.6259,68.94,65.61,67.52,1874514,0
+FROG.US,D,20201223,000000,67.48,68.94,66.095,67.8,1587277,0
+FROG.US,D,20201224,000000,67.85,72.28,66.63,68.82,2314753,0
+FROG.US,D,20201228,000000,69.46,69.8499,63.02,63.59,2029281,0
+FROG.US,D,20201229,000000,64.27,65.816,62.58,64.67,1132643,0
+FROG.US,D,20201230,000000,64.22,65.2,64.05,64.74,583303,0
+FROG.US,D,20201231,000000,64.71,64.7876,61.81,62.83,1148518,0
+FROG.US,D,20210104,000000,62.35,62.7,59.73,60.37,1416942,0
+FROG.US,D,20210105,000000,60.8,61.65,60.01,61.48,982995,0
+FROG.US,D,20210106,000000,60.75,60.8,59.22,59.54,1367084,0
+FROG.US,D,20210107,000000,60,62.15,59.86,62.07,1482994,0
+FROG.US,D,20210108,000000,62.22,63.55,61.2847,62.59,853259,0
+FROG.US,D,20210111,000000,62,63.28,60.5,61.93,710604,0
+FROG.US,D,20210112,000000,62.8,63,61.0657,62.98,584207,0
+FROG.US,D,20210113,000000,62.52,64.01,62.18,63.87,717230,0
+FROG.US,D,20210114,000000,64.0438,64.86,61.85,62,687950,0
+FROG.US,D,20210115,000000,62.15,62.48,59.61,59.65,989566,0
+FROG.US,D,20210119,000000,60.8,60.85,58.9,60.43,898077,0
+FROG.US,D,20210120,000000,61.27,61.47,59.8301,61.42,1215528,0
+FROG.US,D,20210121,000000,61.5,63.85,60.5237,63.54,817983,0
+FROG.US,D,20210122,000000,63.64,65.225,63,64.74,1129768,0
+FROG.US,D,20210125,000000,65.76,69.59,65.66,67.36,2107706,0
+FROG.US,D,20210126,000000,68.17,70.44,67.4507,69.81,1418230,0
+FROG.US,D,20210127,000000,67.18,70.01,66.32,69.93,1825310,0
+FROG.US,D,20210128,000000,69.1,69.9,64.63,64.63,925849,0
+FROG.US,D,20210129,000000,64.72,65.24,61.54,62.47,876551,0
+FROG.US,D,20210201,000000,63.09,63.68,60.9,62.61,678377,0
+FROG.US,D,20210202,000000,63.6,65.185,62.8885,63.89,493474,0
+FROG.US,D,20210203,000000,63.9,64.6912,62.85,63.3,354047,0
+FROG.US,D,20210204,000000,63.46,63.9646,62.69,63.46,457150,0
+FROG.US,D,20210205,000000,64,67.23,63.01,67.22,843740,0
+FROG.US,D,20210208,000000,67.87,69.2,65.89,66,756022,0
+FROG.US,D,20210209,000000,67.12,67.37,65.15,65.99,560863,0
+FROG.US,D,20210210,000000,67.27,67.63,64.71,65.96,1058022,0
+FROG.US,D,20210211,000000,64.5832,71.78,63.56,65.93,3381612,0
+FROG.US,D,20210212,000000,65.61,70.82,65.61,65.8,1794405,0
+FROG.US,D,20210216,000000,67.69,70,67.13,69.23,1214231,0
+FROG.US,D,20210217,000000,67.69,67.69,64.61,66.37,2290094,0
+FROG.US,D,20210218,000000,64.33,67.79,62.82,66.4,1659828,0
+FROG.US,D,20210219,000000,66.54,68.57,66.11,66.84,3118786,0
+FROG.US,D,20210222,000000,64.83,65.92,60.98,61.36,3198715,0
+FROG.US,D,20210223,000000,59.3,60.51,56.12,59.78,2071970,0
+FROG.US,D,20210224,000000,59.51,59.8899,57.74,58.82,1130543,0
+FROG.US,D,20210225,000000,58.52,59.4,54.09,54.58,1651950,0
+FROG.US,D,20210226,000000,54.72,55.19,51.39,53.49,1400818,0
+FROG.US,D,20210301,000000,55.17,56.31,54,55.87,840327,0
+FROG.US,D,20210302,000000,55.66,55.8,53.405,53.51,730602,0
+FROG.US,D,20210303,000000,53.31,53.93,49.03,49.66,1677864,0
+FROG.US,D,20210304,000000,49.62,49.89,45.19,47.21,2070795,0
+FROG.US,D,20210305,000000,47.81,48.15,43.846,47.4,1823788,0
+FROG.US,D,20210308,000000,47.41,48.75,44.7,44.9,1171967,0
+FROG.US,D,20210309,000000,46.82,47.85,45.47,47.18,1984475,0
+FROG.US,D,20210310,000000,48,48.81,45.32,45.88,1336399,0
+FROG.US,D,20210311,000000,47.53,49.25,46.5,49.02,1527495,0
+FROG.US,D,20210312,000000,48.04,49.97,46.66,49.91,978043,0
+FROG.US,D,20210315,000000,50.63,51.89,49.63,51.08,1243347,0
+FROG.US,D,20210316,000000,51.99,51.99,48.73,49.76,806788,0
+FROG.US,D,20210317,000000,48.3,48.75,47.08,47.55,1407337,0
+FROG.US,D,20210318,000000,47.31,49.47,46.97,48.5,1343944,0
+FROG.US,D,20210319,000000,48.04,50.82,48.04,50.66,983414,0
+FROG.US,D,20210322,000000,50.79,52.49,50.47,50.79,945214,0
+FROG.US,D,20210323,000000,51,51.83,49.97,50.53,744411,0
+FROG.US,D,20210324,000000,50.53,50.8,47.48,47.63,553542,0
+FROG.US,D,20210325,000000,46.38,47.2,44.85,45.26,1287316,0
+FROG.US,D,20210326,000000,45.71,46.74,43.87,45.29,695634,0
+FROG.US,D,20210329,000000,45.18,45.6,43.16,43.38,795866,0
+FROG.US,D,20210330,000000,43.28,43.96,41.89,43.48,1161218,0
+FROG.US,D,20210331,000000,43.84,45.3,43.84,44.37,957152,0
+FROG.US,D,20210401,000000,45.96,46.37,44.52,44.8,812247,0
+FROG.US,D,20210405,000000,46.15,46.45,44.0678,44.42,747243,0
+FROG.US,D,20210406,000000,44.74,47.2,44.44,46.88,1030972,0
+FROG.US,D,20210407,000000,46.88,48.2099,46.15,47.6,1014010,0
+FROG.US,D,20210408,000000,47.98,49.74,46.68,49.53,905198,0
+FROG.US,D,20210409,000000,48.98,49.495,47.27,49.43,792940,0
+FROG.US,D,20210412,000000,48.63,51.48,47.88,51.22,1140186,0
+FROG.US,D,20210413,000000,51.5,52.38,50.09,52.01,829385,0
+FROG.US,D,20210414,000000,52.52,54.05,51.61,51.96,969387,0
+FROG.US,D,20210415,000000,52.28,52.92,51.43,52.53,451444,0
+FROG.US,D,20210416,000000,52.34,52.41,50.36,51.21,494389,0
+FROG.US,D,20210419,000000,50.08,50.59,47.55,48.6,637554,0
+FROG.US,D,20210420,000000,48.52,49.45,47.25,47.76,448725,0
+FROG.US,D,20210421,000000,47.61,48.4999,46.155,48.35,713991,0
+FROG.US,D,20210422,000000,48.65,50.93,48.41,50.08,422301,0
+FROG.US,D,20210423,000000,51.85,53.45,51.4,52.57,578722,0
+FROG.US,D,20210426,000000,53.49,53.51,52.01,52.5,918123,0
+FROG.US,D,20210427,000000,53.02,53.05,51.1,51.19,561085,0
+FROG.US,D,20210428,000000,51.15,51.69,49.69,51.05,1856657,0
+FROG.US,D,20210429,000000,51.41,51.9073,49,50.59,472286,0
+FROG.US,D,20210430,000000,49.7,50.52,49,49.03,489427,0
+FROG.US,D,20210503,000000,49.3,49.3,46.5,46.62,642598,0
+FROG.US,D,20210504,000000,46.26,46.44,43.94,44.56,1039897,0
+FROG.US,D,20210505,000000,45.01,45.35,43.1,43.45,923115,0
+FROG.US,D,20210506,000000,43,43.1373,40.25,42.05,2034699,0
+FROG.US,D,20210507,000000,36.57,37.968,34.8,35.91,4979030,0
+FROG.US,D,20210510,000000,36.24,36.45,34.53,35.57,1715828,0
+FROG.US,D,20210511,000000,33.665,37.36,33.3766,36.76,1817550,0
+FROG.US,D,20210512,000000,37.17,37.4,34.8807,36.31,1148021,0
+FROG.US,D,20210513,000000,36.66,37.64,34.07,34.42,1120887,0
+FROG.US,D,20210514,000000,34.98,37.11,34.78,36.48,1094935,0
+FROG.US,D,20210517,000000,36.48,37.46,35.81,36.65,687260,0
+FROG.US,D,20210518,000000,37.11,38.81,36.5544,37.95,914745,0
+FROG.US,D,20210519,000000,37.22,38.895,36.38,37.72,904965,0
+FROG.US,D,20210520,000000,38.58,39.75,38.11,38.8,774755,0
+FROG.US,D,20210521,000000,39.08,39.68,38.318,38.96,570035,0
+FROG.US,D,20210524,000000,39.28,39.65,38.3,38.75,615227,0
+FROG.US,D,20210525,000000,39,39.6,38.75,38.89,481642,0
+FROG.US,D,20210526,000000,39.09,40.79,38.8,40.76,693277,0
+FROG.US,D,20210527,000000,40.4,40.9,39.07,39.91,1441621,0
+FROG.US,D,20210528,000000,40.02,42.11,40.02,41.75,1167101,0
+FROG.US,D,20210601,000000,41.89,42.65,40.72,42.31,770535,0
+FROG.US,D,20210602,000000,42.51,44.43,41.73,44.21,1702030,0
+FROG.US,D,20210603,000000,43.85,43.9899,42.34,43.28,694584,0
+FROG.US,D,20210604,000000,43.36,44.49,43.18,44.1,788074,0
+FROG.US,D,20210607,000000,43.29,46.4,43.29,45.93,1040831,0
+FROG.US,D,20210608,000000,45.98,47.33,45.6343,46.29,995201,0
+FROG.US,D,20210609,000000,46.65,47.005,44.83,44.96,686670,0
+FROG.US,D,20210610,000000,44.7,46.28,44.7,45.72,713065,0
+FROG.US,D,20210611,000000,45.89,47.26,45.5,47.25,660142,0
+FROG.US,D,20210614,000000,47.22,47.23,45.38,45.63,898269,0
+FROG.US,D,20210615,000000,45.7,46.28,43.33,43.43,1250078,0
+FROG.US,D,20210616,000000,43.59,44.88,42.74,44.14,1448285,0
+FROG.US,D,20210617,000000,43.98,46.5,43.78,45.88,1119441,0
+FROG.US,D,20210618,000000,45.99,47.17,45.15,46.79,1062123,0
+FROG.US,D,20210621,000000,46.66,46.66,44.5,45.99,1369225,0
+FROG.US,D,20210622,000000,45.96,46.885,45.38,45.97,806389,0
+FROG.US,D,20210623,000000,45.97,47,45.56,46.82,533388,0
+FROG.US,D,20210624,000000,47.5,50.0972,47.5,49.65,1521664,0
+FROG.US,D,20210625,000000,49.56,50.27,48.63,49.71,7500828,0
+FROG.US,D,20210628,000000,49.86,50.31,48.68,49.73,979623,0
+FROG.US,D,20210629,000000,50.12,50.2727,47.16,48.22,904893,0
+FROG.US,D,20210630,000000,47.385,48,45.5,45.52,666161,0
+FROG.US,D,20210701,000000,45.5,46.86,45.121,46.81,565932,0
+FROG.US,D,20210702,000000,47.27,47.31,45.76,46.05,444091,0
+FROG.US,D,20210706,000000,46.5,48.55,45.9,47.46,865510,0
+FROG.US,D,20210707,000000,48,48.25,46.3,47.29,739909,0
+FROG.US,D,20210708,000000,46.12,46.705,44.6501,46.25,553077,0
+FROG.US,D,20210709,000000,45.96,46.88,45.31,46.8,363954,0
+FROG.US,D,20210712,000000,46.91,47.64,44.54,45.59,642019,0
+FROG.US,D,20210713,000000,45.62,46.6,45,45.38,621423,0
+FROG.US,D,20210714,000000,45.77,45.77,42.32,42.41,801540,0
+FROG.US,D,20210715,000000,42.43,43.98,41.75,43.06,494583,0
+FROG.US,D,20210716,000000,43.66,44.55,43.4,43.45,650145,0
+FROG.US,D,20210719,000000,42.4,45.17,42.0056,44.85,583913,0
+FROG.US,D,20210720,000000,45.02,45.83,44.165,45.66,498254,0
+FROG.US,D,20210721,000000,45.11,45.65,44.57,45.32,480338,0
+FROG.US,D,20210722,000000,45.45,46.45,45.11,45.9,385450,0
+FROG.US,D,20210723,000000,45.97,46.015,44.65,45.87,353659,0
+FROG.US,D,20210726,000000,45.68,45.76,44.8,45.24,230240,0
+FROG.US,D,20210727,000000,44.77,45.16,42.3,43.45,492941,0
+FROG.US,D,20210728,000000,43.64,45.7,43.21,45.45,307346,0
+FROG.US,D,20210729,000000,45.76,46.26,44.83,45.62,316140,0
+FROG.US,D,20210730,000000,45.09,46.36,43.74,43.82,529936,0
+FROG.US,D,20210802,000000,44.06,45.84,43.15,44.94,524957,0
+FROG.US,D,20210803,000000,44.9,44.9,42.36,42.93,514264,0
+FROG.US,D,20210804,000000,43,43.83,42.63,43.16,432073,0
+FROG.US,D,20210805,000000,43.01,46.75,42.94,45.97,1369065,0
+FROG.US,D,20210806,000000,41.0896,41.28,39.02,39.87,3447666,0
+FROG.US,D,20210809,000000,40,40.15,38.58,38.63,1210877,0
+FROG.US,D,20210810,000000,38,38.35,36.97,37.6,2555377,0
+FROG.US,D,20210811,000000,37.88,38.63,37.08,38.56,1353917,0
+FROG.US,D,20210812,000000,38.33,38.63,37.71,38.55,852521,0
+FROG.US,D,20210813,000000,38.33,39.2,38.22,38.29,737348,0
+FROG.US,D,20210816,000000,38.14,38.14,36.17,36.87,756340,0
+FROG.US,D,20210817,000000,36.5,37.1,35.94,36.45,776217,0
+FROG.US,D,20210818,000000,36.62,36.69,35.47,35.89,803676,0
+FROG.US,D,20210819,000000,35.98,36.16,35.37,35.83,573217,0
+FROG.US,D,20210820,000000,35.48,36.38,34.43,34.9,1438985,0
+FROG.US,D,20210823,000000,34.98,37.435,34.9,37.36,914632,0
+FROG.US,D,20210824,000000,37.66,37.775,36.68,37.5,1056694,0
+FROG.US,D,20210825,000000,37.34,38.12,36.42,37.74,790504,0
+FROG.US,D,20210826,000000,37.89,38.68,37.74,38.19,515549,0
+FROG.US,D,20210827,000000,38.3,39.38,38.21,38.97,562763,0
+FROG.US,D,20210830,000000,39.27,39.27,38.32,38.87,553671,0
+FROG.US,D,20210831,000000,39.05,39.05,37.53,38.44,1184816,0
+FROG.US,D,20210901,000000,37.55,38.65,37.21,38.5,1227377,0
+FROG.US,D,20210902,000000,38.24,38.7,36.56,37.78,1143331,0
+FROG.US,D,20210903,000000,37.87,38.59,37.42,37.79,729924,0
+FROG.US,D,20210907,000000,38.14,39.36,37.87,38.89,867072,0
+FROG.US,D,20210908,000000,38.48,38.48,36.8,37.61,600417,0
+FROG.US,D,20210909,000000,37.38,37.84,37.07,37.48,712698,0
+FROG.US,D,20210910,000000,37.53,37.75,36.53,36.57,504848,0
+FROG.US,D,20210913,000000,36.8,37.5,35.83,36.7,523839,0
+FROG.US,D,20210914,000000,36.5,37.2,35.91,36.26,569745,0
+FROG.US,D,20210915,000000,36.2,36.6,35.7,36.4,448203,0
+FROG.US,D,20210916,000000,36.25,36.8,35.93,36.01,565315,0
+FROG.US,D,20210917,000000,36.39,37.09,36.02,36.78,1127053,0
+FROG.US,D,20210920,000000,36.2,36.2,35.1,35.73,870721,0
+FROG.US,D,20210921,000000,35.93,36.31,35.36,35.77,648580,0
+FROG.US,D,20210922,000000,36.2,36.3599,35.35,35.76,453858,0
+FROG.US,D,20210923,000000,35.87,36.67,35.49,36.01,523046,0
+FROG.US,D,20210924,000000,36,36.0097,35.22,35.34,381310,0
+FROG.US,D,20210927,000000,35.26,35.81,34.57,35.48,611904,0
+FROG.US,D,20210928,000000,35.23,35.23,33.71,33.73,665621,0
+FROG.US,D,20210929,000000,34.12,34.551,33.41,33.48,576875,0
+FROG.US,D,20210930,000000,33.6,34,33.28,33.5,487404,0
+FROG.US,D,20211001,000000,33.74,34.04,32.8,33.11,651889,0
+FROG.US,D,20211004,000000,33.16,33.18,31.17,31.4,737473,0
+FROG.US,D,20211005,000000,31.5,32.42,31.4353,31.58,513760,0
+FROG.US,D,20211006,000000,31.38,32.45,31.21,32.4,580768,0
+FROG.US,D,20211007,000000,32.67,33.46,32.4,33.17,1150151,0
+FROG.US,D,20211008,000000,33.37,34.1,33.15,33.45,888572,0
+FROG.US,D,20211011,000000,33.16,33.56,32.59,32.75,928631,0
+FROG.US,D,20211012,000000,33.05,33.1799,32.64,32.73,785838,0
+FROG.US,D,20211013,000000,33.2,33.7,32.775,33.51,1367991,0
+FROG.US,D,20211014,000000,34,34.97,33.81,34.34,883944,0
+FROG.US,D,20211015,000000,34.56,34.72,33.63,33.99,660102,0
+FROG.US,D,20211018,000000,33.75,34.07,33.05,33.69,475144,0
+FROG.US,D,20211019,000000,33.95,35.83,33.79,35.42,1124904,0
+FROG.US,D,20211020,000000,35.4,36.205,34.755,35.98,667711,0
+FROG.US,D,20211021,000000,34.85,35.76,34.33,35.43,715929,0
+FROG.US,D,20211022,000000,35.14,35.89,34.89,35.26,511819,0
+FROG.US,D,20211025,000000,35.14,35.38,34.51,34.56,529113,0
+FROG.US,D,20211026,000000,34.89,34.89,33.77,33.97,469911,0
+FROG.US,D,20211027,000000,34.02,34.26,32.46,32.49,579830,0
+FROG.US,D,20211028,000000,32.5,33.09,32.07,32.57,533351,0
+FROG.US,D,20211029,000000,32.755,33.36,32.235,32.69,420450,0
+FROG.US,D,20211101,000000,32.76,33.85,32.69,33.78,433383,0
+FROG.US,D,20211102,000000,33.91,34.05,32.625,32.89,567315,0
+FROG.US,D,20211103,000000,33.19,34.75,32.55,34.62,559834,0
+FROG.US,D,20211104,000000,35,35.92,34.78,35.45,1491470,0
+FROG.US,D,20211105,000000,42.33,42.33,38.66,39.02,4744471,0
+FROG.US,D,20211108,000000,38.7197,38.9,37.45,37.77,1714089,0
+FROG.US,D,20211109,000000,38.2362,38.72,37.42,38.65,1219699,0
+FROG.US,D,20211110,000000,38.28,38.96,36.8,37.27,1049726,0
+FROG.US,D,20211111,000000,37.42,38.51,36.69,37.04,830343,0
+FROG.US,D,20211112,000000,37.45,37.94,36.07,37,691868,0
+FROG.US,D,20211115,000000,36.93,36.98,35.88,36.01,919509,0
+FROG.US,D,20211116,000000,35.99,36.7,35.56,36.7,1069079,0
+FROG.US,D,20211117,000000,36.77,37.19,35.9201,36.61,965412,0
+FROG.US,D,20211118,000000,36.67,36.67,34.91,35.59,898187,0
+FROG.US,D,20211119,000000,35.55,35.86,34.9,35.03,790593,0
+FROG.US,D,20211122,000000,35,35.16,33.88,34.5,1481111,0
+FROG.US,D,20211123,000000,34.25,34.84,32.86,33.05,988502,0
+FROG.US,D,20211124,000000,32.64,33.85,32.5,33.62,528247,0
+FROG.US,D,20211126,000000,32.92,33.41,32.44,33.13,375409,0
+FROG.US,D,20211129,000000,32.87,33.34,31.41,31.89,1080082,0
+FROG.US,D,20211130,000000,31.91,32.47,31.21,31.96,766534,0
+FROG.US,D,20211201,000000,32.3,33.16,30.03,30.08,1301723,0
+FROG.US,D,20211202,000000,29.68,30.3,28.87,30.13,1168411,0
+FROG.US,D,20211203,000000,30.01,30.13,27.65,28.51,1470144,0
+FROG.US,D,20211206,000000,28.47,29.63,27.72,29.38,1144639,0
+FROG.US,D,20211207,000000,30.25,32.19,30.08,32.01,1643863,0
+FROG.US,D,20211208,000000,32.23,33.03,31.43,32.37,973534,0
+FROG.US,D,20211209,000000,33.61,34,31.55,31.71,1329433,0
+FROG.US,D,20211210,000000,31.96,32.68,30.45,30.55,783131,0
+FROG.US,D,20211213,000000,30.3,30.915,29.69,30.13,622799,0
+FROG.US,D,20211214,000000,29.44,29.515,28.6,29.17,644742,0
+FROG.US,D,20211215,000000,29.0574,29.73,28.32,29.64,816574,0
+FROG.US,D,20211216,000000,30.13,30.32,28.43,28.83,748186,0
+FROG.US,D,20211217,000000,28.55,29.86,27.74,29.83,1466543,0
+FROG.US,D,20211220,000000,28.97,29.74,28.31,28.72,1102787,0
+FROG.US,D,20211221,000000,28.92,30.235,28.54,30.01,910777,0
+FROG.US,D,20211222,000000,30.21,30.35,29.32,29.71,636045,0
+FROG.US,D,20211223,000000,30.08,30.75,29.5,30.29,570662,0
+FROG.US,D,20211227,000000,30.39,30.81,29.94,30.39,818307,0
+FROG.US,D,20211228,000000,30.52,30.75,30.07,30.5,676576,0
+FROG.US,D,20211229,000000,30.46,30.74,29.86,30.55,658331,0
+FROG.US,D,20211230,000000,30.49,31.55,30.49,31.03,650081,0
+FROG.US,D,20211231,000000,31.08,31.6999,29.63,29.7,687684,0
+FROG.US,D,20220103,000000,29.99,31.48,29.15,31.36,822413,0
+FROG.US,D,20220104,000000,31.27,31.34,29.3,29.73,1018024,0
+FROG.US,D,20220105,000000,29.32,30.08,27.6,27.67,696361,0
+FROG.US,D,20220106,000000,27.49,29.48,26.41,28.95,1232529,0
+FROG.US,D,20220107,000000,28.74,29.27,27.98,28.08,572484,0
+FROG.US,D,20220110,000000,27.61,27.61,25.745,27.17,1032322,0
+FROG.US,D,20220111,000000,27.17,28.97,27.01,28.67,1029982,0
+FROG.US,D,20220112,000000,28.765,29.5,27.14,27.46,721297,0
+FROG.US,D,20220113,000000,27.86,28.295,26.03,26.34,674157,0
+FROG.US,D,20220114,000000,25.95,26.7,25.58,26.19,688004,0
+FROG.US,D,20220118,000000,25.43,26.44,24.78,25.24,666292,0
+FROG.US,D,20220119,000000,25.28,26.32,25.13,25.16,395682,0
+FROG.US,D,20220120,000000,25.4,26.88,25.4,25.63,648433,0
+FROG.US,D,20220121,000000,25.18,25.6099,24.27,24.56,848942,0
+FROG.US,D,20220124,000000,23.23,25.33,22.8,25.27,1050060,0
+FROG.US,D,20220125,000000,24.78,25.19,23.31,23.87,467286,0
+FROG.US,D,20220126,000000,25.15,25.79,23.7248,23.98,794192,0
+FROG.US,D,20220127,000000,24.57,25.3686,23.85,23.98,682711,0
+FROG.US,D,20220128,000000,23.88,24.87,23.265,24.74,521679,0
+FROG.US,D,20220131,000000,24.81,26.73,24.79,26.72,784790,0
+FROG.US,D,20220201,000000,26.93,27.49,25.3,27.24,957497,0
+FROG.US,D,20220202,000000,27.28,27.28,25.35,25.88,464248,0
+FROG.US,D,20220203,000000,25,25.5,24.6,24.63,543492,0
+FROG.US,D,20220204,000000,24.6,25.66,24.36,25.41,490375,0
+FROG.US,D,20220207,000000,25.4,26.75,25.2773,26.08,484020,0
+FROG.US,D,20220208,000000,25.88,26.48,25.41,26.43,566511,0
+FROG.US,D,20220209,000000,26.66,27.23,25.95,27.09,761939,0
+FROG.US,D,20220210,000000,26.69,28.18,26.07,26.86,1036779,0
+FROG.US,D,20220211,000000,26.63,27.39,24.78,24.95,1408746,0
+FROG.US,D,20220214,000000,24.64,26.79,24.56,25.71,1056326,0
+FROG.US,D,20220215,000000,26.4,27.16,25.82,26.41,1533780,0
+FROG.US,D,20220216,000000,25.98,26.02,25.05,25.92,1020383,0
+FROG.US,D,20220217,000000,25.76,25.89,24.6,24.73,602283,0
+FROG.US,D,20220218,000000,24.52,24.76,23.28,23.57,1090608,0
+FROG.US,D,20220222,000000,23.1,23.97,22.75,22.94,671440,0
+FROG.US,D,20220223,000000,23.13,23.46,22.265,22.33,592035,0
+FROG.US,D,20220224,000000,21.36,24.28,21.06,24.16,981166,0
+FROG.US,D,20220225,000000,24.13,24.51,22.86,24.27,546168,0
+FROG.US,D,20220228,000000,23.91,25.69,23.91,24.77,1094429,0
+FROG.US,D,20220301,000000,24.5,25.5,24.33,24.53,801977,0
+FROG.US,D,20220302,000000,24.74,24.74,23.13,24.23,844684,0
+FROG.US,D,20220303,000000,24.43,24.65,22.87,23.11,525908,0
+FROG.US,D,20220304,000000,22.79,23.26,21.9,22.71,1151724,0
+FROG.US,D,20220307,000000,22.71,23.4999,21.74,22.7,842710,0
+FROG.US,D,20220308,000000,22.56,24.63,21.97,24.16,1918897,0
+FROG.US,D,20220309,000000,24.42,25.45,23.72,25.05,1143057,0
+FROG.US,D,20220310,000000,24.72,25.344,24.32,24.43,577200,0
+FROG.US,D,20220311,000000,24.51,24.8008,23.02,23.03,879312,0
+FROG.US,D,20220314,000000,22.86,22.92,21.12,21.61,811056,0
+FROG.US,D,20220315,000000,21.49,22.21,21.34,21.77,1084237,0
+FROG.US,D,20220316,000000,22.26,23.42,22.12,23.39,1506142,0
+FROG.US,D,20220317,000000,23.28,24.37,23,24.29,541671,0
+FROG.US,D,20220318,000000,24.27,25.07,24.19,24.73,773261,0
+FROG.US,D,20220321,000000,24.48,25.28,24.1,24.5,839764,0
+FROG.US,D,20220322,000000,24.71,25.48,24.44,25.06,813166,0
+FROG.US,D,20220323,000000,24.72,25.365,23.98,24.84,578473,0
+FROG.US,D,20220324,000000,24.93,25.49,24.44,25.19,766979,0
+FROG.US,D,20220325,000000,25.23,25.29,24.22,24.81,670441,0
+FROG.US,D,20220328,000000,24.82,25.57,24.41,25.3,578601,0
+FROG.US,D,20220329,000000,25.54,26.53,25.54,26.24,706171,0
+FROG.US,D,20220330,000000,25.88,26.7,25.4917,26.32,901310,0
+FROG.US,D,20220331,000000,26.37,27.32,25.951,26.95,1062029,0
+FROG.US,D,20220401,000000,27.07,27.69,27.06,27.32,607262,0
+FROG.US,D,20220404,000000,27.27,28.03,27.025,27.2,839100,0
+FROG.US,D,20220405,000000,26.84,27.25,26.07,26.26,590741,0
+FROG.US,D,20220406,000000,25.69,25.78,24.83,25.32,569136,0
+FROG.US,D,20220407,000000,25.29,25.72,24.52,25.13,562347,0
+FROG.US,D,20220408,000000,24.87,24.96,24.06,24.09,522200,0
+FROG.US,D,20220411,000000,23.98,24.36,23.27,23.94,740312,0
+FROG.US,D,20220412,000000,24.48,25.21,24.37,24.7,913676,0
+FROG.US,D,20220413,000000,24.75,25.74,24.4801,25.63,419297,0
+FROG.US,D,20220414,000000,25.53,25.8011,25.22,25.35,410465,0
+FROG.US,D,20220418,000000,25.18,25.2,23.92,24.59,696671,0
+FROG.US,D,20220419,000000,24.4,26.15,24.4,25.89,631674,0
+FROG.US,D,20220420,000000,25.89,25.89,24.35,24.46,567211,0
+FROG.US,D,20220421,000000,24.81,25.23,23.06,23.31,750866,0
+FROG.US,D,20220422,000000,23.37,23.79,22.52,22.67,703016,0
+FROG.US,D,20220425,000000,22.46,23.54,22.23,23.37,644349,0
+FROG.US,D,20220426,000000,23.16,23.21,22.05,22.16,665131,0
+FROG.US,D,20220427,000000,22.18,22.66,21.51,21.53,650940,0
+FROG.US,D,20220428,000000,21.92,22.22,20.9,21.86,786479,0
+FROG.US,D,20220429,000000,21.69,22.2,20.67,20.87,839736,0
+FROG.US,D,20220502,000000,20.79,21.83,20.51,21.77,791589,0
+FROG.US,D,20220503,000000,21.69,21.93,20.91,21.35,647384,0
+FROG.US,D,20220504,000000,21.34,22.13,20.22,22,641218,0
+FROG.US,D,20220505,000000,21.57,21.57,20.64,21.3,781039,0
+FROG.US,D,20220506,000000,21.15,21.15,20.1,20.18,727278,0
+FROG.US,D,20220509,000000,19.65,20.085,18.23,18.4,1231174,0
+FROG.US,D,20220510,000000,19.18,19.49,17.88,18.35,2233159,0
+FROG.US,D,20220511,000000,18.05,18.53,16.86,16.94,1300734,0
+FROG.US,D,20220512,000000,16.42,17.57,16.356,17,1493178,0
+FROG.US,D,20220513,000000,17.49,18.63,17.39,18.27,1356688,0
+FROG.US,D,20220516,000000,18.03,18.265,17.46,17.7,1282057,0
+FROG.US,D,20220517,000000,18.53,18.68,17.37,18.32,1072756,0
+FROG.US,D,20220518,000000,17.93,18.39,17.57,17.84,732243,0
+FROG.US,D,20220519,000000,17.91,19.9499,17.4107,19.46,966001,0
+FROG.US,D,20220520,000000,19.95,20.26,18.68,19.71,856009,0
+FROG.US,D,20220523,000000,19.69,19.69,18.55,18.94,707704,0
+FROG.US,D,20220524,000000,18.47,18.61,17.5,17.72,804342,0
+FROG.US,D,20220525,000000,17.81,18.33,17.37,18.18,673522,0
+FROG.US,D,20220526,000000,17.95,18.9,17.81,18.49,674011,0
+FROG.US,D,20220527,000000,18.72,19.58,18.72,19.41,513649,0
+FROG.US,D,20220531,000000,19.31,19.58,18.34,18.65,787632,0
+FROG.US,D,20220601,000000,18.86,19.49,18.6,18.93,926759,0
+FROG.US,D,20220602,000000,18.78,20.2,18.61,20.13,746870,0
+FROG.US,D,20220603,000000,19.63,19.96,19.31,19.46,640233,0
+FROG.US,D,20220606,000000,19.43,19.71,17.86,18.25,2227535,0
+FROG.US,D,20220607,000000,17.96,18.7218,17.86,18.56,1137831,0
+FROG.US,D,20220608,000000,18.47,19.13,18.41,18.44,731573,0
+FROG.US,D,20220609,000000,18.205,18.41,17.595,18.35,1588044,0
+FROG.US,D,20220610,000000,17.97,18.37,17.57,18.15,2611642,0
+FROG.US,D,20220613,000000,17.53,17.93,16.94,17.5,2542446,0
+FROG.US,D,20220614,000000,17.59,18.06,17.01,17.91,1373685,0
+FROG.US,D,20220615,000000,18.24,19.1,18.13,18.79,1422511,0
+FROG.US,D,20220616,000000,18.09,18.66,18.085,18.35,1455773,0
+FROG.US,D,20220617,000000,18.44,18.91,18.3,18.78,1204527,0
+FROG.US,D,20220621,000000,19.01,19.5,18.87,18.96,1101866,0
+FROG.US,D,20220622,000000,18.69,20.92,18.505,20.44,1892794,0
+FROG.US,D,20220623,000000,20.59,22.17,20.22,22.06,2262934,0
+FROG.US,D,20220624,000000,22.28,23.64,22.02,23.17,8854891,0
+FROG.US,D,20220627,000000,23.2,23.22,22.015,22.63,1563909,0
+FROG.US,D,20220628,000000,22.49,23.32,22.44,22.72,1561252,0
+FROG.US,D,20220629,000000,22.67,22.75,21.93,22.17,759948,0
+FROG.US,D,20220630,000000,21.86,21.96,20.86,21.07,843282,0
+FROG.US,D,20220701,000000,21.13,22.05,21.01,21.94,682768,0
+FROG.US,D,20220705,000000,21.86,22.965,21.42,22.91,592714,0
+FROG.US,D,20220706,000000,23.05,23.25,22.58,22.78,565052,0
+FROG.US,D,20220707,000000,23.12,23.97,22.71,23.89,852131,0
+FROG.US,D,20220708,000000,23.5,23.64,22.69,23.37,684596,0
+FROG.US,D,20220711,000000,22.92,23.155,22.38,22.76,720796,0
+FROG.US,D,20220712,000000,22.64,23.26,21.945,22.05,779979,0
+FROG.US,D,20220713,000000,21.89,22.55,21.52,22.08,870348,0
+FROG.US,D,20220714,000000,21.86,22.1,21.34,22.07,571375,0
+FROG.US,D,20220715,000000,22.2,22.48,21.79,22.06,873724,0
+FROG.US,D,20220718,000000,22.36,22.67,21.37,21.52,897498,0
+FROG.US,D,20220719,000000,21.82,21.86,21.12,21.82,429761,0
+FROG.US,D,20220720,000000,21.94,22.795,21.94,22.64,478070,0
+FROG.US,D,20220721,000000,22.56,23.5,22.56,23.49,457784,0
+FROG.US,D,20220722,000000,23.53,23.56,22.39,22.58,591739,0
+FROG.US,D,20220725,000000,22.41,22.44,21.85,22.03,308773,0
+FROG.US,D,20220726,000000,21.87,21.87,21.08,21.21,291005,0
+FROG.US,D,20220727,000000,21.63,22,21.38,21.95,340377,0
+FROG.US,D,20220728,000000,21.94,22.32,21.35,22.2,500866,0
+FROG.US,D,20220729,000000,22.12,22.26,21.685,22.2,424087,0
+FROG.US,D,20220801,000000,22.17,22.86,21.885,22.51,352900,0
+FROG.US,D,20220802,000000,22.42,23.1899,22.275,23.1,532798,0
+FROG.US,D,20220803,000000,23.32,24.84,23.32,24.27,1346109,0
+FROG.US,D,20220804,000000,24.77,24.84,23.74,24.8,1233242,0
+FROG.US,D,20220805,000000,24.17,24.97,24.05,24.68,537394,0
+FROG.US,D,20220808,000000,24.68,25.68,24.68,25.17,838920,0
+FROG.US,D,20220809,000000,24.98,25.06,24.61,24.8,381930,0
+FROG.US,D,20220810,000000,25.13,26.69,25.13,26.35,1134444,0
+FROG.US,D,20220811,000000,26.64,26.98,25.14,25.17,578393,0
+FROG.US,D,20220812,000000,25.04,25.135,24.41,24.92,319350,0
+FROG.US,D,20220815,000000,24.96,25.51,24.6,25.48,389122,0
+FROG.US,D,20220816,000000,25.15,25.32,24.79,24.95,869054,0
+FROG.US,D,20220817,000000,24.61,24.71,24.14,24.19,443720,0
+FROG.US,D,20220818,000000,23.99,24.43,23.78,24.18,316651,0
+FROG.US,D,20220819,000000,23.92,23.94,22.98,23.13,467003,0
+FROG.US,D,20220822,000000,22.74,23.045,22.61,22.92,285819,0
+FROG.US,D,20220823,000000,22.97,23.57,22.88,23,355504,0
+FROG.US,D,20220824,000000,23.07,23.67,23.07,23.13,286305,0
+FROG.US,D,20220825,000000,23.33,23.5,22.99,23.39,326701,0
+FROG.US,D,20220826,000000,23.39,23.44,21.9068,22.07,308425,0
+FROG.US,D,20220829,000000,21.58,22.14,21.25,21.25,374120,0
+FROG.US,D,20220830,000000,21.44,21.995,21.02,21.31,408306,0
+FROG.US,D,20220831,000000,21.61,22.5338,21.04,21.15,717066,0
+FROG.US,D,20220901,000000,20.78,20.95,19.35,19.85,856928,0
+FROG.US,D,20220902,000000,19.92,20.09,19.54,19.94,586135,0
+FROG.US,D,20220906,000000,19.86,20.1,19.6481,19.68,388398,0
+FROG.US,D,20220907,000000,19.69,20.82,19.5,20.53,1128626,0
+FROG.US,D,20220908,000000,20.32,21.47,20.2,21.3,664489,0
+FROG.US,D,20220909,000000,21.53,22.3,21.2903,22.25,705524,0
+FROG.US,D,20220912,000000,22.44,22.6499,21.87,22.04,422053,0
+FROG.US,D,20220913,000000,20.95,21.25,20.67,20.76,382988,0
+FROG.US,D,20220914,000000,20.73,21.32,20.28,21.29,738321,0
+FROG.US,D,20220915,000000,21.29,21.84,20.85,21.65,744595,0
+FROG.US,D,20220916,000000,21.2,21.22,20.03,20.12,659090,0
+FROG.US,D,20220919,000000,19.97,20.145,19.66,20.07,413742,0
+FROG.US,D,20220920,000000,19.94,20.09,19.5,19.63,309184,0
+FROG.US,D,20220921,000000,19.84,20.17,19.36,19.5,314484,0
+FROG.US,D,20220922,000000,19.27,19.59,19.1,19.53,851634,0
+FROG.US,D,20220923,000000,19.23,19.46,18.92,19.28,744179,0
+FROG.US,D,20220926,000000,19.24,20.02,19.24,19.93,526269,0
+FROG.US,D,20220927,000000,20.35,20.54,19.78,20.19,489392,0
+FROG.US,D,20220928,000000,20.19,21.33,19.995,21.26,666433,0
+FROG.US,D,20220929,000000,20.92,21.24,20.613,21.22,520599,0
+FROG.US,D,20220930,000000,21.57,22.83,21.21,22.11,1212201,0
+FROG.US,D,20221003,000000,22.165,23.11,22.165,22.91,1198753,0
+FROG.US,D,20221004,000000,23.39,24.19,23.2867,24.13,1383806,0
+FROG.US,D,20221005,000000,23.67,24.52,23.6,24.47,795096,0
+FROG.US,D,20221006,000000,23.92,25.26,23.92,25.25,918940,0
+FROG.US,D,20221007,000000,24.83,25.06,23.43,23.59,663363,0
+FROG.US,D,20221010,000000,23.56,23.56,22.61,22.79,427814,0
+FROG.US,D,20221011,000000,22.69,22.75,21.72,22.15,776699,0
+FROG.US,D,20221012,000000,21.97,22.36,21.5,22.04,294650,0
+FROG.US,D,20221013,000000,21.4,22.36,20.8401,22.14,456789,0
+FROG.US,D,20221014,000000,22.46,22.63,21.28,21.47,254438,0
+FROG.US,D,20221017,000000,22.11,22.5,21.87,22.02,355781,0
+FROG.US,D,20221018,000000,22.63,23.54,22.6,23.5,830346,0
+FROG.US,D,20221019,000000,23.21,23.68,22.48,22.62,469402,0
+FROG.US,D,20221020,000000,22.58,24.44,22.52,24.42,875647,0
+FROG.US,D,20221021,000000,24.42,26.22,23.91,25.11,1686283,0
+FROG.US,D,20221024,000000,25.29,25.29,23.75,24.74,601207,0
+FROG.US,D,20221025,000000,25.01,26.5,24.81,26.355,1071610,0
+FROG.US,D,20221026,000000,25.63,26.62,25.39,25.58,662209,0
+FROG.US,D,20221027,000000,25.54,26.35,25.54,25.67,711253,0
+FROG.US,D,20221028,000000,25.56,25.93,25.12,25.88,523440,0
+FROG.US,D,20221031,000000,25.5,25.58,24.75,25.4,619750,0
+FROG.US,D,20221101,000000,25.9,25.91,24.68,24.75,549482,0
+FROG.US,D,20221102,000000,24.64,24.73,22.96,22.99,1254912,0
+FROG.US,D,20221103,000000,22.78,23.36,22.15,22.7,1021281,0
+FROG.US,D,20221104,000000,23.025,23.065,19.73,20.45,1782011,0
+FROG.US,D,20221107,000000,20.44,20.87,19.86,20.61,597370,0
+FROG.US,D,20221108,000000,20.84,20.84,19.82,20.46,750389,0
+FROG.US,D,20221109,000000,20.13,20.33,19.75,20.17,497245,0
+FROG.US,D,20221110,000000,21.19,22.05,21.02,21.98,1151521,0
+FROG.US,D,20221111,000000,22.1,24.32,21.82,23.8,1036245,0
+FROG.US,D,20221114,000000,23.48,23.8,22.94,23.48,540300,0
+FROG.US,D,20221115,000000,24,24.98,24,24.56,532819,0
+FROG.US,D,20221116,000000,24.26,24.32,23.16,23.42,392089,0
+FROG.US,D,20221117,000000,22.91,23.09,22.49,22.72,311863,0
+FROG.US,D,20221118,000000,23.28,23.28,22.29,22.41,351181,0
+FROG.US,D,20221121,000000,22.27,22.28,21.69,22.05,263294,0
+FROG.US,D,20221122,000000,22.2,22.2,21.04,21.68,315319,0
+FROG.US,D,20221123,000000,21.82,22.39,21.42,22.39,351712,0
+FROG.US,D,20221125,000000,22.15,22.37,21.86,21.87,136541,0
+FROG.US,D,20221128,000000,21.63,22.01,21.52,21.57,274071,0
+FROG.US,D,20221129,000000,21.63,21.63,20.29,21.1,609263,0
+FROG.US,D,20221130,000000,21.25,22.05,20.8437,21.98,851442,0
+FROG.US,D,20221201,000000,21.9,22.87,21.3575,22.76,356343,0
+FROG.US,D,20221202,000000,21.99,22.7,21.81,22.6,462131,0
+FROG.US,D,20221205,000000,22.43,22.47,21.27,21.46,344325,0
+FROG.US,D,20221206,000000,21.48,21.79,21.2,21.79,445598,0
+FROG.US,D,20221207,000000,21.62,22.33,21.24,22,545523,0
+FROG.US,D,20221208,000000,22.13,23.06,21.6,22.67,520334,0
+FROG.US,D,20221209,000000,22.44,23,22.2169,22.44,598786,0
+FROG.US,D,20221212,000000,22.28,24.16,22.17,24.14,865545,0
+FROG.US,D,20221213,000000,25,25.12,22.85,23.17,662014,0
+FROG.US,D,20221214,000000,23.02,23.61,23,23.29,447348,0
+FROG.US,D,20221215,000000,22.92,23.69,22.81,23.06,445336,0
+FROG.US,D,20221216,000000,22.84,23.305,22.285,22.78,427698,0
+FROG.US,D,20221219,000000,22.69,22.69,21.48,21.53,328796,0
+FROG.US,D,20221220,000000,21.39,21.94,21.2,21.83,316800,0
+FROG.US,D,20221221,000000,21.72,22.26,21.44,21.71,228161,0
+FROG.US,D,20221222,000000,21.32,21.395,20.64,21.07,303082,0
+FROG.US,D,20221223,000000,21.06,21.22,20.73,20.94,261057,0
+FROG.US,D,20221227,000000,20.83,20.83,19.75,19.93,496077,0
+FROG.US,D,20221228,000000,19.92,20.51,19.62,20.31,438344,0
+FROG.US,D,20221229,000000,20.63,21.37,20.1,21.24,411793,0
+FROG.US,D,20221230,000000,20.85,21.41,20.8,21.33,221683,0
+FROG.US,D,20230103,000000,21.5,22.48,21.5,22.01,922701,0
+FROG.US,D,20230104,000000,23.76,23.78,21.94,22.43,746244,0
+FROG.US,D,20230105,000000,22.07,22.27,21.312,22.12,1101707,0
+FROG.US,D,20230106,000000,22.01,22.23,20.5,20.98,837386,0
+FROG.US,D,20230109,000000,21.33,22.41,21.3,21.87,393354,0
+FROG.US,D,20230110,000000,21.66,21.91,20.86,21.29,297314,0
+FROG.US,D,20230111,000000,21.36,22.13,21.05,22.12,420158,0
+FROG.US,D,20230112,000000,22.03,22.2363,21.4787,21.79,496244,0
+FROG.US,D,20230113,000000,21.64,22.66,21.1975,22.25,591698,0
+FROG.US,D,20230117,000000,22.05,23.16,21.69,23.07,549027,0
+FROG.US,D,20230118,000000,23.43,23.55,22.68,22.96,454073,0
+FROG.US,D,20230119,000000,22.54,23.18,22.54,23.07,394412,0
+FROG.US,D,20230120,000000,23.28,23.5,22.87,23.34,370657,0
+FROG.US,D,20230123,000000,23.49,24.73,23.18,24.72,561909,0
+FROG.US,D,20230124,000000,24.6,25.1,24.6,25.01,458110,0
+FROG.US,D,20230125,000000,24.67,25.3,24.16,25.26,605587,0
+FROG.US,D,20230126,000000,25.9,26.73,25.5,25.96,777538,0
+FROG.US,D,20230127,000000,25.85,26.98,25.7245,26.77,427965,0
+FROG.US,D,20230130,000000,26.5,26.76,25.63,25.95,1307230,0
+FROG.US,D,20230131,000000,26.11,26.25,25.4,25.71,2164952,0
+FROG.US,D,20230201,000000,25.72,26.3,25.27,26.29,1976164,0
+FROG.US,D,20230202,000000,26.91,27.96,26.79,27.58,990075,0
+FROG.US,D,20230203,000000,26.68,27.92,26.43,26.64,1205297,0
+FROG.US,D,20230206,000000,26.23,27.2,24.86,25.21,1146106,0
+FROG.US,D,20230207,000000,24.97,24.97,23.93,24.56,2504425,0
+FROG.US,D,20230208,000000,24.49,24.86,23.83,24,1247936,0
+FROG.US,D,20230209,000000,22.4,23.66,22.4,23.58,2953791,0
+FROG.US,D,20230210,000000,23.33,24.72,22.68,24.15,1618095,0
+FROG.US,D,20230213,000000,23.95,24.28,23.32,23.59,665239,0
+FROG.US,D,20230214,000000,23.54,24.275,23.2701,24.2,411329,0
+FROG.US,D,20230215,000000,24,24.27,23.3357,23.54,780674,0
+FROG.US,D,20230216,000000,23.3,23.96,22.81,23.6,519050,0
+FROG.US,D,20230217,000000,23.38,23.45,22.95,23.05,524496,0
+FROG.US,D,20230221,000000,22.68,23.01,22.22,22.6,986988,0
+FROG.US,D,20230222,000000,22.78,23.26,22.735,23.01,634243,0
+FROG.US,D,20230223,000000,23.45,23.57,23,23.57,426654,0
+FROG.US,D,20230224,000000,22.98,23.06,22.39,22.77,671708,0
+FROG.US,D,20230227,000000,22.91,23.45,22.6,23.01,662661,0
+FROG.US,D,20230228,000000,22.98,23.22,22.87,23,628369,0
+FROG.US,D,20230301,000000,22.87,23.305,22.7,23.03,1274293,0
+FROG.US,D,20230302,000000,23,23.04,22.34,22.58,791727,0
+FROG.US,D,20230303,000000,22.7,23.22,22.5,22.73,1095001,0
+FROG.US,D,20230306,000000,22.78,22.9,22.26,22.27,929302,0
+FROG.US,D,20230307,000000,22.455,22.51,21.82,21.82,394591,0
+FROG.US,D,20230308,000000,21.84,21.84,20.945,21.07,901474,0
+FROG.US,D,20230309,000000,20.99,21.3889,19.65,19.72,846684,0
+FROG.US,D,20230310,000000,19.64,19.705,18.45,18.58,1346593,0
+FROG.US,D,20230313,000000,18.185,18.56,17.86,18.1,1530345,0
+FROG.US,D,20230314,000000,18.17,18.7,18.14,18.48,743386,0
+FROG.US,D,20230315,000000,18.16,18.81,18.03,18.8,653652,0
+FROG.US,D,20230316,000000,18.69,18.85,18.13,18.68,969364,0
+FROG.US,D,20230317,000000,18.94,18.94,18.31,18.34,868057,0
+FROG.US,D,20230320,000000,18.565,18.565,17.905,18.33,658579,0
+FROG.US,D,20230321,000000,18.62,19.36,18.53,19.25,649444,0
+FROG.US,D,20230322,000000,19.15,19.31,18.6,18.61,634644,0
+FROG.US,D,20230323,000000,19.2,19.37,18.82,19.15,513006,0
+FROG.US,D,20230324,000000,18.98,19.37,18.41,18.89,430487,0
+FROG.US,D,20230327,000000,18.97,19.22,18.67,19.05,593834,0
+FROG.US,D,20230328,000000,18.87,19.13,18.52,18.73,626288,0
+FROG.US,D,20230329,000000,18.89,19.28,18.635,19.14,472168,0
+FROG.US,D,20230330,000000,19.39,19.53,18.98,19.07,454398,0
+FROG.US,D,20230331,000000,19.14,19.87,19.1,19.7,351016,0
+FROG.US,D,20230403,000000,19.52,19.5766,19.01,19.39,694938,0
+FROG.US,D,20230404,000000,19.45,20,19.3,19.86,645808,0
+FROG.US,D,20230405,000000,19.73,20.18,19.25,20.15,996880,0
+FROG.US,D,20230406,000000,20.14,20.84,19.845,20.75,771071,0
+FROG.US,D,20230410,000000,20.44,20.845,20.195,20.76,530956,0
+FROG.US,D,20230411,000000,20.81,20.81,20.35,20.64,478189,0
+FROG.US,D,20230412,000000,20.97,21.11,20.46,20.52,674695,0
+FROG.US,D,20230413,000000,20.72,21.385,20.72,21.06,381367,0
+FROG.US,D,20230414,000000,20.8,21.23,20.62,20.83,310748,0
+FROG.US,D,20230417,000000,20.79,21.06,20.54,20.6,656713,0
+FROG.US,D,20230418,000000,20.81,21.35,20.81,21.3,413610,0
+FROG.US,D,20230419,000000,21,21.34,20.8,20.98,406979,0
+FROG.US,D,20230420,000000,20.8,20.81,20.19,20.27,318027,0
+FROG.US,D,20230421,000000,20.28,20.6,20.2,20.36,361555,0
+FROG.US,D,20230424,000000,20.49,20.49,19.19,19.36,406113,0
+FROG.US,D,20230425,000000,19.2,19.2,18.65,18.72,434605,0
+FROG.US,D,20230426,000000,19.15,19.3,18.8,18.85,736565,0
+FROG.US,D,20230427,000000,18.95,19.16,18.84,19.14,442119,0
+FROG.US,D,20230428,000000,19.02,19.18,18.41,18.57,495711,0
+FROG.US,D,20230501,000000,18.52,19.05,18.32,19.03,626476,0
+FROG.US,D,20230502,000000,18.86,18.97,18.12,18.24,729539,0
+FROG.US,D,20230503,000000,18.25,18.38,17.11,17.7,2281232,0
+FROG.US,D,20230504,000000,19.65,21.65,19.56,20.42,2940984,0
+FROG.US,D,20230505,000000,20.48,21.47,19.98,20.99,1428995,0
+FROG.US,D,20230508,000000,20.99,21.52,20.8,21.47,849646,0
+FROG.US,D,20230509,000000,21.43,21.75,21.18,21.51,681024,0
+FROG.US,D,20230510,000000,21.99,22.88,21.865,22.77,723792,0
+FROG.US,D,20230511,000000,22.15,22.82,21.91,22.8,1045877,0
+FROG.US,D,20230512,000000,22.82,22.98,22.32,22.58,955825,0
+FROG.US,D,20230515,000000,22.5,23,22.5,22.91,997269,0
+FROG.US,D,20230516,000000,22.8,22.9,22.31,22.36,779287,0
+FROG.US,D,20230517,000000,22.35,22.5325,21.95,22.41,1247154,0
+FROG.US,D,20230518,000000,22.4,22.91,21.99,22.28,1412591,0
+FROG.US,D,20230519,000000,22.34,22.735,22.19,22.43,573898,0
+FROG.US,D,20230522,000000,22.41,22.74,21.98,22,567731,0
+FROG.US,D,20230523,000000,21.9,22.09,21.445,22.07,759075,0
+FROG.US,D,20230524,000000,21.85,22.72,21.7391,22.62,618564,0
+FROG.US,D,20230525,000000,22.85,23.13,22.55,23.01,713768,0
+FROG.US,D,20230526,000000,23.04,23.83,23,23.42,857859,0
+FROG.US,D,20230530,000000,23.73,24.04,23.15,23.74,669104,0
+FROG.US,D,20230531,000000,23.58,24.5,23.58,24.36,1642734,0
+FROG.US,D,20230601,000000,23.96,24.17,23.62,24.02,772118,0
+FROG.US,D,20230602,000000,23.85,24.25,23.33,23.97,1357660,0
+FROG.US,D,20230605,000000,23.74,24.24,23.37,24.1,782383,0
+FROG.US,D,20230606,000000,24.2,25.87,24,25.82,1412081,0
+FROG.US,D,20230607,000000,25.802,26.16,24.42,24.68,928062,0
+FROG.US,D,20230608,000000,24.61,25.5,24.295,24.96,723249,0
+FROG.US,D,20230609,000000,25.18,26.38,25.18,26.04,998497,0
+FROG.US,D,20230612,000000,26.15,26.32,25.81,25.92,963826,0
+FROG.US,D,20230613,000000,26.26,26.6,25.74,26.3,1703042,0
+FROG.US,D,20230614,000000,26.31,27.81,26.08,27.17,1446062,0
+FROG.US,D,20230615,000000,26.74,27.81,26.74,27.5,704282,0
+FROG.US,D,20230616,000000,27.83,27.85,26.995,27.35,837516,0
+FROG.US,D,20230620,000000,27.02,27.48,26.82,27.16,675632,0
+FROG.US,D,20230621,000000,27.1,27.21,26.05,26.81,926894,0
+FROG.US,D,20230622,000000,26.63,26.84,26.3339,26.53,501670,0
+FROG.US,D,20230623,000000,26.32,26.73,26.06,26.54,475661,0
+FROG.US,D,20230626,000000,26.85,27.16,26.18,26.39,940730,0
+FROG.US,D,20230627,000000,26.44,27.54,26.21,27.35,876568,0
+FROG.US,D,20230628,000000,27.42,28.05,27.13,28,939020,0
+FROG.US,D,20230629,000000,28.16,29.3,28.16,28.82,2186639,0
+FROG.US,D,20230630,000000,29.13,29.28,27.67,27.7,1520674,0
+FROG.US,D,20230703,000000,27.94,28.45,27.04,27.13,629499,0
+FROG.US,D,20230705,000000,26.88,27.51,26.63,27.42,623803,0
+FROG.US,D,20230706,000000,27.02,27.15,26.51,26.83,535946,0
+FROG.US,D,20230707,000000,26.88,27.18,26.12,26.4,750635,0
+FROG.US,D,20230710,000000,26.4,27.37,25.952,27.35,842014,0
+FROG.US,D,20230711,000000,27.15,27.89,26.9,27.87,582866,0
+FROG.US,D,20230712,000000,28.4,28.57,27.57,28.09,742790,0
+FROG.US,D,20230713,000000,28.52,29.81,28.3984,29.65,950251,0
+FROG.US,D,20230714,000000,29.31,29.93,28.69,29.19,883890,0
+FROG.US,D,20230717,000000,29.78,30.82,29.59,30.4,2258536,0
+FROG.US,D,20230718,000000,30.44,30.94,30.236,30.44,702691,0
+FROG.US,D,20230719,000000,30.74,30.846,29.5,29.8,936154,0
+FROG.US,D,20230720,000000,29.5,29.7,28.905,29.19,957692,0
+FROG.US,D,20230721,000000,29.44,29.885,28.89,28.94,574651,0
+FROG.US,D,20230724,000000,29,29.12,28.3,28.97,641901,0
+FROG.US,D,20230725,000000,29.42,29.91,29.18,29.62,532293,0
+FROG.US,D,20230726,000000,29.42,29.78,28.88,29,533932,0
+FROG.US,D,20230727,000000,29.67,29.94,28.92,28.94,1083110,0
+FROG.US,D,20230728,000000,29.42,29.73,28.89,29.66,531585,0
+FROG.US,D,20230731,000000,29.67,30.84,29.67,30.77,831536,0
+FROG.US,D,20230801,000000,30.48,30.75,29.5,29.62,2640407,0
+FROG.US,D,20230802,000000,29.06,29.06,28.1559,28.37,1291677,0
+FROG.US,D,20230803,000000,29.1,30.81,28.86,29.33,1069829,0
+FROG.US,D,20230804,000000,29.74,30.29,29.565,29.62,1051645,0
+FROG.US,D,20230807,000000,28.78,29.43,27.61,29.25,2023229,0
+FROG.US,D,20230808,000000,28.66,28.95,27.54,28.2,1316994,0
+FROG.US,D,20230809,000000,28.35,28.38,27.31,27.36,606096,0
+FROG.US,D,20230810,000000,27.56,27.74,26.57,26.67,653280,0
+FROG.US,D,20230811,000000,26.42,26.64,26.2,26.55,720200,0
+FROG.US,D,20230814,000000,26.54,26.81,26.2301,26.68,632869,0
+FROG.US,D,20230815,000000,26.38,26.65,26.16,26.5,468256,0
+FROG.US,D,20230816,000000,26.39,27.03,26.17,27.02,1066405,0
+FROG.US,D,20230817,000000,27,27.06,26.54,26.75,866585,0
+FROG.US,D,20230818,000000,26,26.995,25.32,26.9,1546376,0
+FROG.US,D,20230821,000000,26.9,27.27,26.72,27,1014340,0
+FROG.US,D,20230822,000000,27.05,27.4,26.985,27.2,547043,0
+FROG.US,D,20230823,000000,27.23,27.32,26.96,27.17,866572,0
+FROG.US,D,20230824,000000,27.33,27.5,26.73,26.74,621211,0
+FROG.US,D,20230825,000000,26.73,26.9886,26.42,26.75,361635,0
+FROG.US,D,20230828,000000,26.82,27.27,26.73,26.96,568566,0
+FROG.US,D,20230829,000000,26.92,27.45,26.8,27.39,648051,0
+FROG.US,D,20230830,000000,27.5,28.42,27.388,28.35,871764,0
+FROG.US,D,20230831,000000,28.44,29.255,28.41,28.69,1284412,0
+FROG.US,D,20230901,000000,28.55,29.73,28.27,29.72,820446,0
+FROG.US,D,20230905,000000,29.33,29.38,28.67,29.09,1644633,0
+FROG.US,D,20230906,000000,29.15,29.93,28.91,28.99,821112,0
+FROG.US,D,20230907,000000,28.57,28.76,28.01,28.39,603956,0
+FROG.US,D,20230908,000000,28.66,28.94,27.32,27.35,831345,0
+FROG.US,D,20230911,000000,27.35,27.8,26.79,26.9,1880128,0
+FROG.US,D,20230912,000000,26.59,26.93,26.06,26.45,897807,0
+FROG.US,D,20230913,000000,26.29,27.1,26.29,26.94,1226007,0
+FROG.US,D,20230914,000000,28.39,28.44,27.36,27.87,1650823,0
+FROG.US,D,20230915,000000,27.87,27.87,26.88,27.03,847806,0
+FROG.US,D,20230918,000000,26.93,27.315,26.71,26.98,507371,0
+FROG.US,D,20230919,000000,26.88,26.94,26.21,26.54,440623,0
+FROG.US,D,20230920,000000,26.7,27.12,26.47,26.49,390602,0
+FROG.US,D,20230921,000000,26.1,26.18,25.76,25.99,896464,0
+FROG.US,D,20230922,000000,26.2,26.41,25.9207,26,610523,0
+FROG.US,D,20230925,000000,25.85,26.11,25.625,25.75,646987,0
+FROG.US,D,20230926,000000,25.54,25.93,25.26,25.32,330360,0
+FROG.US,D,20230927,000000,25.32,25.9,25.23,25.73,632963,0
+FROG.US,D,20230928,000000,25.31,25.62,24.65,25.33,727395,0
+FROG.US,D,20230929,000000,25.57,25.9,25.2425,25.36,440781,0
+FROG.US,D,20231002,000000,25.29,25.75,25.14,25.48,430280,0
+FROG.US,D,20231003,000000,25.22,25.46,24.41,24.58,979027,0
+FROG.US,D,20231004,000000,24.61,24.98,24.1101,24.76,415237,0
+FROG.US,D,20231005,000000,24.77,24.8,23.83,24.19,485781,0
+FROG.US,D,20231006,000000,23.87,25.065,23.811,24.84,565979,0
+FROG.US,D,20231009,000000,24.6,24.6,23.59,23.69,1331736,0
+FROG.US,D,20231010,000000,23.73,24.775,23.73,24.17,595081,0
+FROG.US,D,20231011,000000,24.19,24.5,23.86,24.4,692170,0
+FROG.US,D,20231012,000000,24.47,24.47,23.14,23.57,819520,0
+FROG.US,D,20231013,000000,23.52,23.675,23.25,23.36,651136,0
+FROG.US,D,20231016,000000,23.34,24.37,23.14,23.88,458525,0
+FROG.US,D,20231017,000000,23.51,24.27,23.39,23.67,444963,0
+FROG.US,D,20231018,000000,23.67,23.74,22.77,22.99,827020,0
+FROG.US,D,20231019,000000,22.98,23.13,22.35,22.51,1034081,0
+FROG.US,D,20231020,000000,22.35,22.685,21.85,22.39,818503,0
+FROG.US,D,20231023,000000,22.09,22.75,21.63,22.36,581127,0
+FROG.US,D,20231024,000000,22.52,23.23,22.52,23.02,492543,0
+FROG.US,D,20231025,000000,23.01,23.435,21.73,21.78,457728,0
+FROG.US,D,20231026,000000,21.79,22.09,21.44,21.83,593433,0
+FROG.US,D,20231027,000000,22.07,22.31,21.38,21.5,936580,0
+FROG.US,D,20231030,000000,21.84,21.97,21.395,21.45,580207,0
+FROG.US,D,20231031,000000,21.5,22.52,21.45,22.49,542231,0
+FROG.US,D,20231101,000000,22.47,23,22.16,22.53,768591,0
+FROG.US,D,20231102,000000,26.2,27,25.59,26.26,1967569,0
+FROG.US,D,20231103,000000,26.59,27.11,26.38,26.83,1460537,0
+FROG.US,D,20231106,000000,27,27.57,26.72,27.46,884631,0
+FROG.US,D,20231107,000000,26.4,28.24,25.97,26.3,2509082,0
+FROG.US,D,20231108,000000,26.27,26.44,25.39,26.38,1129675,0
+FROG.US,D,20231109,000000,26.58,26.8,25.83,25.86,973407,0
+FROG.US,D,20231110,000000,25.91,26.15,25.6,26.1,488245,0
+FROG.US,D,20231113,000000,26.1,26.6,26,26.51,738165,0
+FROG.US,D,20231114,000000,27.2,27.68,27.05,27.32,992222,0
+FROG.US,D,20231115,000000,27.3,27.77,27.19,27.37,671623,0
+FROG.US,D,20231116,000000,27.31,27.31,26.595,27.03,553113,0
+FROG.US,D,20231117,000000,27.39,27.39,26.37,26.56,689127,0
+FROG.US,D,20231120,000000,26.45,27.19,26.36,27.04,748570,0
+FROG.US,D,20231121,000000,26.93,26.93,26.23,26.83,545015,0
+FROG.US,D,20231122,000000,26.9,26.99,26.45,26.88,702610,0
+FROG.US,D,20231124,000000,26.78,26.915,26.625,26.8,174183,0
+FROG.US,D,20231127,000000,26.67,27.54,26.4105,27.1,606041,0
+FROG.US,D,20231128,000000,27.31,27.5,26.84,26.95,638090,0
+FROG.US,D,20231129,000000,27.2,27.59,26.94,27.06,726171,0
+FROG.US,D,20231130,000000,27.15,27.36,26.4431,26.98,507417,0
+FROG.US,D,20231201,000000,26.93,28.38,26.84,28.29,968996,0
+FROG.US,D,20231204,000000,28,28.6,27.666,28.22,899016,0
+FROG.US,D,20231205,000000,28.43,29.17,28.05,29.11,771482,0
+FROG.US,D,20231206,000000,29,29.468,28.66,29.25,998765,0
+FROG.US,D,20231207,000000,29.07,29.88,29.01,29.08,993737,0
+FROG.US,D,20231208,000000,29.08,30.08,28.82,29.77,943067,0
+FROG.US,D,20231211,000000,29.51,30.35,29.2701,30.18,669900,0
+FROG.US,D,20231212,000000,30.18,30.38,29.91,30.2,518357,0
+FROG.US,D,20231213,000000,30.1,30.97,29.58,30.83,1242317,0
+FROG.US,D,20231214,000000,31.44,32.205,30.6,31.22,742745,0
+FROG.US,D,20231215,000000,31.28,31.58,30.73,31.55,1030345,0
+FROG.US,D,20231218,000000,31.61,32.37,31.445,31.63,569729,0
+FROG.US,D,20231219,000000,31.8,32.43,31.7236,32.35,614580,0
+FROG.US,D,20231220,000000,32.22,32.48,31.78,31.83,687517,0
+FROG.US,D,20231221,000000,33.52,35.005,33.21,34.93,2366326,0
+FROG.US,D,20231222,000000,35,35.015,34.25,34.68,792589,0
+FROG.US,D,20231226,000000,34.61,35.35,34.61,34.92,721640,0
+FROG.US,D,20231227,000000,34.99,35.07,34.55,34.7,342549,0
+FROG.US,D,20231228,000000,34.74,35.22,34.5,34.88,338082,0
+FROG.US,D,20231229,000000,34.88,35.02,34.57,34.61,503739,0
+FROG.US,D,20240102,000000,34.08,34.205,33.27,33.52,880339,0
+FROG.US,D,20240103,000000,33.11,33.22,31.84,32.05,613043,0
+FROG.US,D,20240104,000000,31.88,32.0899,31.25,31.45,418672,0
+FROG.US,D,20240105,000000,31.26,31.75,31.1302,31.3,371909,0
+FROG.US,D,20240108,000000,31.34,32.34,31.34,32.2,372403,0
+FROG.US,D,20240109,000000,31.99,33.285,31.91,33.06,397643,0
+FROG.US,D,20240110,000000,33.2,34.205,33.2,33.68,875225,0
+FROG.US,D,20240111,000000,33.6,34.2494,33.21,33.33,488168,0
+FROG.US,D,20240112,000000,33.55,33.84,32.8,32.98,326500,0
+FROG.US,D,20240116,000000,33.14,33.55,32.95,33.21,463397,0
+FROG.US,D,20240117,000000,32.71,33.078,32.2,33.01,427511,0
+FROG.US,D,20240118,000000,33.6,33.89,32.94,33.28,667140,0
+FROG.US,D,20240119,000000,33.54,34.11,32.96,33.94,804530,0
+FROG.US,D,20240122,000000,34.69,34.9772,33.57,34.24,702549,0
+FROG.US,D,20240123,000000,34.45,35,34,34.19,485726,0
+FROG.US,D,20240124,000000,34.73,34.78,33.39,33.48,673270,0
+FROG.US,D,20240125,000000,34.05,34.05,33.05,33.18,739718,0
+FROG.US,D,20240126,000000,33.23,33.62,32.83,32.9,585847,0
+FROG.US,D,20240129,000000,32.9,33.69,32.9,33.69,937924,0
+FROG.US,D,20240130,000000,33.83,34,32.33,32.81,654532,0
+FROG.US,D,20240131,000000,32.62,33.27,32,32.53,948268,0
+FROG.US,D,20240201,000000,32.73,33.69,32.68,33.63,988373,0
+FROG.US,D,20240202,000000,33.51,35.03,33.33,34.94,1567096,0
+FROG.US,D,20240205,000000,35.25,36.31,34.235,35.79,1891434,0
+FROG.US,D,20240206,000000,36.36,37.18,34.4394,34.57,1918119,0
+FROG.US,D,20240207,000000,34.86,36.4,34.4401,36.38,1299453,0
+FROG.US,D,20240208,000000,37.48,39.44,36.938,37.91,3107867,0
+FROG.US,D,20240209,000000,38.94,39.44,38.3,39.22,1877541,0
+FROG.US,D,20240212,000000,39.26,40.4,37.31,37.33,2986623,0
+FROG.US,D,20240213,000000,35.83,36.77,34.5,35.75,2224287,0
+FROG.US,D,20240214,000000,36,37.13,35.69,37.09,2493750,0
+FROG.US,D,20240215,000000,46,48.81,44.25,47.64,10412595,0
+FROG.US,D,20240216,000000,47.4,47.47,44.502,44.83,3035250,0
+FROG.US,D,20240220,000000,43.48,43.49,41.33,42.5,3140551,0
+FROG.US,D,20240221,000000,41.41,41.9,40.0209,40.5,1949945,0
+FROG.US,D,20240222,000000,41.4,44.3791,41.4,43.8,3300882,0
+FROG.US,D,20240223,000000,43.95,44.4,43.215,43.38,1193987,0
+FROG.US,D,20240226,000000,43.5,44.8399,43.29,44.21,1359605,0
+FROG.US,D,20240227,000000,44.4,44.98,44.17,44.4,1111912,0
+FROG.US,D,20240228,000000,43.97,45.0003,43.55,44.8,995520,0
+FROG.US,D,20240229,000000,44.91,45,43.79,44.79,1274505,0
+FROG.US,D,20240301,000000,44.61,45.4,43.85,45.01,1373609,0
+FROG.US,D,20240304,000000,45,45.02,43.22,43.64,1481372,0
+FROG.US,D,20240305,000000,42.73,42.8,40.68,41.59,1812275,0
+FROG.US,D,20240306,000000,42.36,43.3999,41.81,42.68,1036899,0
+FROG.US,D,20240307,000000,42.87,43.49,42.67,42.77,901512,0
+FROG.US,D,20240308,000000,43.1,43.6,41.85,42.38,735806,0
+FROG.US,D,20240311,000000,42.04,42.28,41.3,41.72,649560,0
+FROG.US,D,20240312,000000,41.82,42.97,41.24,42.7,975132,0
+FROG.US,D,20240313,000000,42.8,44.09,42.51,42.75,922296,0
+FROG.US,D,20240314,000000,42.58,43.46,41.76,42.44,691687,0
+FROG.US,D,20240315,000000,42.28,42.6485,41.8044,42.2,960127,0
+FROG.US,D,20240318,000000,42.39,43.55,42.39,43.11,914692,0
+FROG.US,D,20240319,000000,42.86,43.03,42.06,42.96,868076,0
+FROG.US,D,20240320,000000,42.905,44.69,42.34,44.65,1191198,0
+FROG.US,D,20240321,000000,45.75,46.65,43.92,44.31,1484943,0
+FROG.US,D,20240322,000000,44.13,44.19,43.3,44.09,597100,0
+FROG.US,D,20240325,000000,44.04,44.56,43.01,43.12,929724,0
+FROG.US,D,20240326,000000,43.22,44.9,43.01,44.22,1057608,0
+FROG.US,D,20240327,000000,44.67,44.71,42.65,43.92,1076538,0
+FROG.US,D,20240328,000000,44.08,44.62,43.5401,44.22,1110311,0
+FROG.US,D,20240401,000000,44.57,45.94,43.443,44.31,1236838,0
+FROG.US,D,20240402,000000,43,43.545,42,43.4,880222,0
+FROG.US,D,20240403,000000,43.04,43.78,42.33,43.28,749966,0
+FROG.US,D,20240404,000000,43.99,44.61,42.61,42.66,794727,0
+FROG.US,D,20240405,000000,42.68,43.35,42.145,43.09,577199,0
+FROG.US,D,20240408,000000,43.51,43.67,42.95,43.02,375855,0
+FROG.US,D,20240409,000000,42.93,43.49,41.36,42.12,882977,0
+FROG.US,D,20240410,000000,41.09,41.58,40.85,40.93,670714,0
+FROG.US,D,20240411,000000,41.12,41.38,40.04,40.28,1294400,0
+FROG.US,D,20240412,000000,39.91,40.03,38.22,38.6,997081,0
+FROG.US,D,20240415,000000,38.73,39.05,37.35,37.45,987289,0
+FROG.US,D,20240416,000000,37.32,37.78,36.46,37.49,705643,0
+FROG.US,D,20240417,000000,37.79,38.755,37.79,38.03,978424,0
+FROG.US,D,20240418,000000,37.99,38.88,37.24,37.94,706342,0
+FROG.US,D,20240419,000000,37.62,37.86,36.93,37.14,557802,0
+FROG.US,D,20240422,000000,37.41,37.935,36.93,37.74,601791,0
+FROG.US,D,20240423,000000,37.79,39.33,37.79,39.17,727314,0
+FROG.US,D,20240424,000000,39.91,40.62,39.21,39.83,1023246,0
+FROG.US,D,20240425,000000,38.47,40.68,38.46,40.47,995574,0
+FROG.US,D,20240426,000000,41.13,42.44,40.86,41.99,1228791,0
+FROG.US,D,20240429,000000,42,42.18,40.68,40.93,827648,0
+FROG.US,D,20240430,000000,40.46,41.0538,39.68,39.88,593268,0
+FROG.US,D,20240501,000000,40.05,40.95,39.15,39.48,732919,0
+FROG.US,D,20240502,000000,39.97,40.11,38.65,39.72,402899,0
+FROG.US,D,20240503,000000,40.69,41.04,39.775,39.89,657423,0
+FROG.US,D,20240506,000000,40.16,41.27,39.99,41.04,561233,0
+FROG.US,D,20240507,000000,40.75,41.05,40.42,41.02,770516,0
+FROG.US,D,20240508,000000,40.53,40.85,39.9205,40.74,853520,0
+FROG.US,D,20240509,000000,40.95,41.168,40.12,40.62,1820221,0
+FROG.US,D,20240510,000000,33.6,35.2,32.608,33.01,9102945,0
+FROG.US,D,20240513,000000,33.34,34.4,32.02,34.1,2202054,0
+FROG.US,D,20240514,000000,33.98,34.16,32.81,33.3,2287047,0
+FROG.US,D,20240515,000000,33.98,34.31,33.51,33.98,1409387,0
+FROG.US,D,20240516,000000,33.91,34.5,32.85,32.89,1157192,0
+FROG.US,D,20240517,000000,33.06,33.4204,32.93,33.1,1247516,0
+FROG.US,D,20240520,000000,33,33.6,32.79,33.18,960259,0
+FROG.US,D,20240521,000000,32.91,33.2,32.33,32.44,1106247,0
+FROG.US,D,20240522,000000,33.02,33.91,32.865,33.46,1068028,0
+FROG.US,D,20240523,000000,33.59,33.675,32.75,33.25,983724,0
+FROG.US,D,20240524,000000,33.09,33.44,32.75,32.94,769416,0
+FROG.US,D,20240528,000000,33.17,33.29,32.44,32.58,786713,0
+FROG.US,D,20240529,000000,32.2,34.56,32.0314,34.22,1978586,0
+FROG.US,D,20240530,000000,33.86,34.19,32.71,32.72,1258494,0
+FROG.US,D,20240531,000000,32.85,32.91,31.72,32.17,1502702,0
+FROG.US,D,20240603,000000,32.14,32.175,30.62,31.06,2089213,0
+FROG.US,D,20240604,000000,30.97,31.01,30.52,30.78,1692382,0
+FROG.US,D,20240605,000000,30.87,32.315,30.8,32.27,1045685,0
+FROG.US,D,20240606,000000,32.33,33.03,32.1624,32.96,1278931,0
+FROG.US,D,20240607,000000,32.55,32.7,31.89,32.48,1062744,0
+FROG.US,D,20240610,000000,32.24,32.82,32.19,32.79,823962,0
+FROG.US,D,20240611,000000,32.66,33.34,32.41,33.29,794288,0
+FROG.US,D,20240612,000000,34.44,35.53,34.25,34.3,1087712,0
+FROG.US,D,20240613,000000,34.51,34.52,33.4,33.97,831910,0
+FROG.US,D,20240614,000000,33.93,33.93,33.26,33.66,726958,0
+FROG.US,D,20240617,000000,33.6,34.17,32.63,33.71,1172001,0
+FROG.US,D,20240618,000000,33.44,33.64,31.84,32.44,2210060,0
+FROG.US,D,20240620,000000,32.52,32.85,32.01,32.76,945790,0
+FROG.US,D,20240621,000000,32.62,34,32.2801,33.8,1324847,0
+FROG.US,D,20240624,000000,33.38,34.2699,33.38,33.78,765860,0
+FROG.US,D,20240625,000000,33.76,35,32.86,34.81,2004063,0
+FROG.US,D,20240626,000000,35.04,36.59,35.04,35.81,1843856,0
+FROG.US,D,20240627,000000,35.9,37.05,35.81,36.75,1193040,0
+FROG.US,D,20240628,000000,37.01,37.89,36.38,37.55,1192786,0
+FROG.US,D,20240701,000000,37.59,37.82,37.06,37.43,1202099,0
+FROG.US,D,20240702,000000,37.02,37.5,35.91,35.995,707998,0
+FROG.US,D,20240703,000000,36.12,36.235,35.46,35.69,815744,0
+FROG.US,D,20240705,000000,35.73,36.81,35.47,36.7,629129,0
+FROG.US,D,20240708,000000,36.5,36.65,35.9901,36.12,385686,0
+FROG.US,D,20240709,000000,36.22,36.235,35.31,35.58,752963,0
+FROG.US,D,20240710,000000,35.69,35.69,34.83,35.28,444046,0
+FROG.US,D,20240711,000000,35.73,37.05,35.48,36.07,606627,0
+FROG.US,D,20240712,000000,36.05,36.7176,35.83,36.22,793406,0
+FROG.US,D,20240715,000000,36.61,37.629,36.4028,37,763934,0
+FROG.US,D,20240716,000000,37.27,37.51,36.6624,37.41,664860,0
+FROG.US,D,20240717,000000,36.87,38,36.56,37.86,1074017,0
+FROG.US,D,20240718,000000,38,39.2996,37.26,37.57,1401751,0
+FROG.US,D,20240719,000000,37.41,38.395,37.18,37.79,879742,0
+FROG.US,D,20240722,000000,38.13,38.25,37.16,37.87,537337,0
+FROG.US,D,20240723,000000,38.25,39.35,38,38.65,819482,0
+FROG.US,D,20240724,000000,38.77,38.89,37.115,37.19,551133,0
+FROG.US,D,20240725,000000,37.36,39,36.14,38.23,862131,0
+FROG.US,D,20240726,000000,39,39.84,38.72,39.51,948714,0
+FROG.US,D,20240729,000000,39.75,40.08,37.89,37.99,994925,0
+FROG.US,D,20240730,000000,37.88,38.715,37.355,38.65,629264,0
+FROG.US,D,20240731,000000,39.38,39.44,38.46,38.56,492684,0
+FROG.US,D,20240801,000000,38.56,38.79,35.28,36.02,950067,0
+FROG.US,D,20240802,000000,34.99,35.4,33.6101,34.99,894285,0
+FROG.US,D,20240805,000000,32.45,34.3259,32.15,33.63,1029951,0
+FROG.US,D,20240806,000000,34.25,34.62,33.22,34.15,623300,0
+FROG.US,D,20240807,000000,34.7,35.56,33.91,34.05,1245915,0
+FROG.US,D,20240808,000000,25.19,25.64,22.91,24.68,11986582,0
+FROG.US,D,20240809,000000,24.93,26.19,24.13,26.14,3122110,0
+FROG.US,D,20240812,000000,26.14,26.5,25.47,25.9,2286652,0
+FROG.US,D,20240813,000000,26,26.9199,25.9,26.52,1038875,0
+FROG.US,D,20240814,000000,26.54,26.63,25.78,25.9,1133522,0
+FROG.US,D,20240815,000000,26.43,26.8,26.12,26.72,774976,0
+FROG.US,D,20240816,000000,26.58,27.32,26.435,27.15,835923,0
+FROG.US,D,20240819,000000,27.01,27.72,27.0099,27.45,851035,0
+FROG.US,D,20240820,000000,27.46,27.77,27.11,27.34,560100,0
+FROG.US,D,20240821,000000,27.48,27.6875,26.84,27.15,742703,0
+FROG.US,D,20240822,000000,27.14,27.36,25.93,26.03,1195000,0
+FROG.US,D,20240823,000000,26.27,26.62,25.945,26.51,1697064,0
+FROG.US,D,20240826,000000,26.51,26.935,26.19,26.6,1369238,0
+FROG.US,D,20240827,000000,27,27.59,26.855,27.065,1790147,0
+FROG.US,D,20240828,000000,27.15,27.72,27.02,27.34,1425756,0
+FROG.US,D,20240829,000000,27.55,28.65,27.55,27.75,1269162,0
+FROG.US,D,20240830,000000,27.96,28.14,27.32,27.76,1838748,0
+FROG.US,D,20240903,000000,27.38,27.53,26.1,26.34,1829740,0
+FROG.US,D,20240904,000000,26.26,29.42,26.11,28.61,6209829,0
+FROG.US,D,20240905,000000,28.66,29.38,27.28,28.4,2357179,0
+FROG.US,D,20240906,000000,28.45,28.815,27.14,27.36,1561435,0
+FROG.US,D,20240909,000000,27.48,28.645,27.43,28.11,2185163,0
+FROG.US,D,20240910,000000,28.18,28.7,27.19,27.78,2417037,0
+FROG.US,D,20240911,000000,27.68,28.06,27.27,27.74,1082082,0
+FROG.US,D,20240912,000000,27.96,28.28,27.44,27.9,1407296,0
+FROG.US,D,20240913,000000,27.95,28.25,27.7,27.99,1057785,0
+FROG.US,D,20240916,000000,27.93,28.58,27.4,28.14,1967767,0
+FROG.US,D,20240917,000000,28.35,28.56,27.93,28.12,1280907,0
+FROG.US,D,20240918,000000,28.12,28.8199,27.46,28.17,1323060,0
+FROG.US,D,20240919,000000,29,29,28.12,28.38,1120149,0
+FROG.US,D,20240920,000000,28.03,28.63,28.03,28.61,998370,0
+FROG.US,D,20240923,000000,28.725,28.725,28.14,28.39,1214754,0
+FROG.US,D,20240924,000000,28.47,28.9,28.04,28.48,1217726,0
+FROG.US,D,20240925,000000,28.58,28.8837,28.42,28.57,780089,0
+FROG.US,D,20240926,000000,28.88,29.15,28.54,28.94,728546,0
+FROG.US,D,20240927,000000,29.23,29.79,29.0766,29.26,696858,0
+FROG.US,D,20240930,000000,29.32,29.475,28.76,29.04,647306,0
+FROG.US,D,20241001,000000,29.09,29.21,27.89,28.16,1080700,0
+FROG.US,D,20241002,000000,27.94,28.4,27.9048,28.12,635727,0
+FROG.US,D,20241003,000000,27.88,28.18,27.52,27.54,710961,0
+FROG.US,D,20241004,000000,28,28.775,27.8385,28.76,557388,0
+FROG.US,D,20241007,000000,28.76,28.84,27.18,27.22,701369,0
+FROG.US,D,20241008,000000,27.38,27.78,27.02,27.4,1233728,0
+FROG.US,D,20241009,000000,27.55,28.43,27.4,28.25,644546,0
+FROG.US,D,20241010,000000,27.91,30.21,27.91,29.72,1873906,0
+FROG.US,D,20241011,000000,31.5,31.91,29.75,31.05,5166842,0
+FROG.US,D,20241014,000000,31.24,31.64,30.81,31.46,1051533,0
+FROG.US,D,20241015,000000,31.57,32.6,31.53,31.6,1632955,0
+FROG.US,D,20241016,000000,31.7,31.84,31.12,31.46,703232,0
+FROG.US,D,20241017,000000,31.51,31.54,30.14,30.29,798422,0
+FROG.US,D,20241018,000000,30.32,31.13,30.1509,30.73,541613,0
+FROG.US,D,20241021,000000,30.58,30.95,30.09,30.91,864619,0
+FROG.US,D,20241022,000000,30.84,30.86,30.22,30.36,320435,0
+FROG.US,D,20241023,000000,30.43,30.43,28.9615,29.36,548516,0
+FROG.US,D,20241024,000000,29.55,29.98,29.13,29.24,660482,0
+FROG.US,D,20241025,000000,29.44,29.78,29.0902,29.28,609635,0
+FROG.US,D,20241028,000000,29.78,29.89,29.01,29.32,857653,0
+FROG.US,D,20241029,000000,29.37,30.14,29.17,30.11,533220,0
+FROG.US,D,20241030,000000,30.04,30.08,29.27,29.37,781523,0
+FROG.US,D,20241031,000000,29.255,29.68,29.18,29.18,799291,0
+FROG.US,D,20241101,000000,29.6,30.14,29.06,29.83,720641,0
+FROG.US,D,20241104,000000,29.82,30,29.4,29.85,736656,0
+FROG.US,D,20241105,000000,29.8,30.7,29.66,30.43,825924,0
+FROG.US,D,20241106,000000,31.49,32.3,31.16,31.72,1319575,0
+FROG.US,D,20241107,000000,31.7,33.14,31.51,32.86,2027454,0
+FROG.US,D,20241108,000000,31.54,32.9,30.05,31.1,2392968,0
+FROG.US,D,20241111,000000,31.16,31.36,30.0804,30.91,1206251,0
+FROG.US,D,20241112,000000,30.41,31.43,30.35,30.58,798819,0
+FROG.US,D,20241113,000000,30.7,31.86,30.7,31.39,1574916,0
+FROG.US,D,20241114,000000,31.415,31.725,31.03,31.49,1015911,0
+FROG.US,D,20241115,000000,31.47,31.4799,30.63,30.72,1172513,0
+FROG.US,D,20241118,000000,30.51,30.55,29.54,30.16,687371,0
+FROG.US,D,20241119,000000,30,30.36,29.6,29.96,863001,0
+FROG.US,D,20241120,000000,30.2,30.7,29.77,30.66,391897,0
+FROG.US,D,20241121,000000,30.86,32.18,30.85,31.94,568840,0
+FROG.US,D,20241122,000000,32.09,32.73,31.73,32.15,575925,0
+FROG.US,D,20241125,000000,32.58,33.11,31.79,32.03,1413398,0
+FROG.US,D,20241126,000000,31.83,32,31.15,31.33,708819,0
+FROG.US,D,20241127,000000,31.24,31.38,30.64,31.12,526351,0
+FROG.US,D,20241129,000000,31.16,31.44,30.92,31.15,283108,0
+FROG.US,D,20241202,000000,30.91,31.08,30.13,30.81,1371472,0
+FROG.US,D,20241203,000000,30.52,30.855,30.04,30.77,882449,0
+FROG.US,D,20241204,000000,31,32.15,30.86,32.05,1354750,0
+FROG.US,D,20241205,000000,31.64,31.76,30.9,31,646674,0
+FROG.US,D,20241206,000000,31.46,31.67,30.94,31.23,1064687,0
+FROG.US,D,20241209,000000,30.99,31.59,30.58,30.93,760458,0
+FROG.US,D,20241210,000000,30.51,31.15,30.03,30.26,578674,0
+FROG.US,D,20241211,000000,30.57,30.57,29.81,30.38,805389,0
+FROG.US,D,20241212,000000,30,30.42,29.6,30.41,932679,0
+FROG.US,D,20241213,000000,30.39,30.41,29.37,30.16,1241006,0
+FROG.US,D,20241216,000000,30.16,31.3564,30.02,31.22,1003344,0
+FROG.US,D,20241217,000000,31.01,31.79,30.78,31.21,980942,0
+FROG.US,D,20241218,000000,31.4,32.38,30.11,30.46,1251987,0
+FROG.US,D,20241219,000000,30.95,31.2,30.34,30.56,1137679,0
+FROG.US,D,20241220,000000,30.13,30.95,30.13,30.86,1666405,0
+FROG.US,D,20241223,000000,30.64,30.68,29.85,30.17,651588,0
+FROG.US,D,20241224,000000,30.29,30.64,29.97,30.49,269594,0
+FROG.US,D,20241226,000000,30.23,30.83,30.1501,30.73,389660,0
+FROG.US,D,20241227,000000,30.65,30.65,29.44,29.56,755718,0
+FROG.US,D,20241230,000000,29.02,29.84,28.7,29.53,506046,0
+FROG.US,D,20241231,000000,29.71,29.995,29.3,29.41,364034,0
+FROG.US,D,20250102,000000,29.83,31.28,29.33,30.7,954231,0
+FROG.US,D,20250103,000000,30.92,31.23,30.35,30.59,879021,0
+FROG.US,D,20250106,000000,30.9,31.245,30.47,31.21,570968,0
+FROG.US,D,20250107,000000,31.4,32.23,30.71,31.06,739237,0
+FROG.US,D,20250108,000000,30.99,32,30.79,31.41,789874,0
+FROG.US,D,20250110,000000,30.75,32.01,30.67,31.93,995209,0
+FROG.US,D,20250113,000000,31.61,31.61,30.8524,31.3,819078,0
+FROG.US,D,20250114,000000,31.52,32.0899,31.48,31.93,695753,0
+FROG.US,D,20250115,000000,32.35,33.55,32.31,33.23,917850,0
+FROG.US,D,20250116,000000,33.73,34.0533,32.39,32.78,1656554,0
+FROG.US,D,20250117,000000,33.5,33.99,32.63,32.75,1391182,0
+FROG.US,D,20250121,000000,33.1,34.39,33,33.92,1189081,0
+FROG.US,D,20250122,000000,34.05,34.8,34.02,34.3,752986,0
+FROG.US,D,20250123,000000,34.1,34.575,33.76,34.5,577834,0
+FROG.US,D,20250124,000000,34.95,34.99,34.37,34.81,588751,0
+FROG.US,D,20250127,000000,34.15,35.93,33.895,34.44,1122714,0
+FROG.US,D,20250128,000000,34.06,36.25,34.06,35.77,1552299,0
+FROG.US,D,20250129,000000,35.77,35.81,34.85,35.3,644826,0
+FROG.US,D,20250130,000000,35.07,35.67,35,35.36,864515,0
+FROG.US,D,20250131,000000,35.74,35.81,34.71,34.76,852074,0
+FROG.US,D,20250203,000000,33.55,35.6,33.39,35.45,827888,0
+FROG.US,D,20250204,000000,35.7,36.36,35.58,36.34,787604,0
+FROG.US,D,20250205,000000,36.13,36.68,36.01,36.31,852561,0
+FROG.US,D,20250206,000000,36.44,36.61,35.69,36.04,700947,0
+FROG.US,D,20250207,000000,37.1,37.15,35.33,35.83,1621528,0
+FROG.US,D,20250210,000000,36.44,37.0099,36.13,36.54,963985,0
+FROG.US,D,20250211,000000,36.23,36.625,35.3,35.95,1128494,0
+FROG.US,D,20250212,000000,35.89,37,35.53,36.93,1287452,0
+FROG.US,D,20250213,000000,37.22,37.89,36.56,37.71,2657746,0
+FROG.US,D,20250214,000000,43,43,39.36,39.8,4889399,0
+FROG.US,D,20250218,000000,40,42.14,39.85,42.03,2560330,0
+FROG.US,D,20250219,000000,41.59,41.87,39.73,39.82,2016962,0
+FROG.US,D,20250220,000000,39.53,39.53,38.58,39.2,1371560,0
+FROG.US,D,20250221,000000,39.38,39.525,38.43,38.53,2015937,0
+FROG.US,D,20250224,000000,38.28,38.4123,36.87,37.97,867606,0
+FROG.US,D,20250225,000000,37.61,37.9372,36.55,36.79,816837,0
+FROG.US,D,20250226,000000,37.19,37.75,37.13,37.43,931990,0
+FROG.US,D,20250227,000000,37.75,38.2245,36.92,36.97,1089163,0
+FROG.US,D,20250228,000000,36.78,37.25,36.3,36.75,719915,0
+FROG.US,D,20250303,000000,36.55,37.3,35.88,36.09,1387756,0
+FROG.US,D,20250304,000000,35.24,36,34.5405,35.83,1286537,0
+FROG.US,D,20250305,000000,36.06,36.94,35.45,36.81,758782,0
+FROG.US,D,20250306,000000,35.78,36.67,34.6,34.71,844119,0
+FROG.US,D,20250307,000000,34.64,35.2105,33.1502,34.47,828270,0
+FROG.US,D,20250310,000000,33.69,34,32.83,33.57,1141359,0
+FROG.US,D,20250311,000000,33.12,34.02,32.9629,33.54,874263,0
+FROG.US,D,20250312,000000,34.44,34.68,33.2418,33.46,613246,0
+FROG.US,D,20250313,000000,33.27,33.27,32.4,32.47,566288,0
+FROG.US,D,20250314,000000,33.12,33.785,32.89,33.58,726721,0
+FROG.US,D,20250317,000000,33.62,34.75,33.48,34.35,447296,0
+FROG.US,D,20250318,000000,34.18,34.355,33.6812,33.92,428861,0
+FROG.US,D,20250319,000000,33.89,34.7,33.3586,34.27,415073,0
+FROG.US,D,20250320,000000,33.81,34.52,33.7226,33.87,353407,0
+FROG.US,D,20250321,000000,33.44,34.105,33.32,33.98,597813,0
+FROG.US,D,20250324,000000,34.87,34.87,34.38,34.64,632813,0
+FROG.US,D,20250325,000000,34.82,35.76,34.57,34.67,448286,0
+FROG.US,D,20250326,000000,34.5,34.66,33.33,33.6,780414,0
+FROG.US,D,20250327,000000,33.33,33.55,32.23,32.36,679193,0
+FROG.US,D,20250328,000000,32.2,32.58,31.84,32,1381366,0
+FROG.US,D,20250331,000000,31.38,32.04,30.71,32,758202,0
+FROG.US,D,20250401,000000,31.91,33,31.58,32.4,656118,0
+FROG.US,D,20250402,000000,32,33.73,32,33.18,1062278,0
+FROG.US,D,20250403,000000,31.25,31.8821,30.91,31.04,1190025,0
+FROG.US,D,20250404,000000,30,30.26,28.41,29.08,1225529,0
+FROG.US,D,20250407,000000,27.7,30.06,27,28.49,1104683,0
+FROG.US,D,20250408,000000,29.8,29.8,27.615,27.99,902969,0
+FROG.US,D,20250409,000000,27.98,31.97,27.98,31.55,895087,0
+FROG.US,D,20250410,000000,30.81,31.06,29.74,30.39,538674,0
+FROG.US,D,20250411,000000,30.89,31.115,29.92,31.01,670262,0
+FROG.US,D,20250414,000000,31.75,32.195,31.02,31.26,471052,0
+FROG.US,D,20250415,000000,31.29,32.32,31.29,32.15,833018,0
+FROG.US,D,20250416,000000,31.88,32.55,31.44,31.8,806909,0
+FROG.US,D,20250417,000000,31.95,31.95,30.98,31.08,615107,0
+FROG.US,D,20250421,000000,30.81,31.08,29.5,29.79,970325,0
+FROG.US,D,20250422,000000,30.22,30.98,29.8143,30.61,397812,0
+FROG.US,D,20250423,000000,31.84,32.85,31.66,31.97,729070,0
+FROG.US,D,20250424,000000,32.08,33.52,32.054,33.23,442690,0
+FROG.US,D,20250425,000000,32.94,33.96,32.94,33.95,569948,0
+FROG.US,D,20250428,000000,34,34.33,32.595,32.99,1638234,0
+FROG.US,D,20250429,000000,33.12,33.54,32.955,33.28,1449746,0
+FROG.US,D,20250430,000000,32.53,33.81,32.19,33.77,1768608,0
+FROG.US,D,20250501,000000,34.55,34.805,34.05,34.52,716562,0
+FROG.US,D,20250502,000000,34.77,35.61,34.625,34.83,822613,0
+FROG.US,D,20250505,000000,34.65,35.225,34.36,34.4,658855,0
+FROG.US,D,20250506,000000,33.93,34.52,33.33,34.39,983291,0
+FROG.US,D,20250507,000000,34.47,34.79,33.74,34.55,911193,0
+FROG.US,D,20250508,000000,34.72,35.79,34.285,35.26,1603458,0
+FROG.US,D,20250509,000000,38.675,39.19,36.5,39,3227308,0
+FROG.US,D,20250512,000000,40,41.44,39.39,40.43,1894615,0
+FROG.US,D,20250513,000000,40.06,42.66,40.02,42.18,3112975,0
+FROG.US,D,20250514,000000,42.18,43.59,41.68,42.77,2082647,0
+FROG.US,D,20250515,000000,42.1,43.415,42.01,43.17,1632990,0
+FROG.US,D,20250516,000000,43.17,43.79,42.82,43.11,768592,0
+FROG.US,D,20250519,000000,42.57,43.64,42.3401,42.66,1072460,0
+FROG.US,D,20250520,000000,42.61,43.555,42.3501,43.55,788316,0
+FROG.US,D,20250521,000000,43.13,43.76,42.335,42.61,763629,0
+FROG.US,D,20250522,000000,42.57,43.51,42.57,42.77,734339,0
+FROG.US,D,20250523,000000,42.43,42.9,42,42.49,598462,0
+FROG.US,D,20250527,000000,43.04,43.47,42.6246,43.1,555622,0
+FROG.US,D,20250528,000000,43.11,43.24,42.63,42.72,546004,0
+FROG.US,D,20250529,000000,42.89,43.2199,41.8911,42.9,901311,0
+FROG.US,D,20250530,000000,42.93,43,42.2111,42.94,698088,0
+FROG.US,D,20250602,000000,42.075,44.88,41.63,44.55,2391893,0
+FROG.US,D,20250603,000000,44.695,44.888,41.74,43.43,2486603,0
+FROG.US,D,20250604,000000,43.5,45.1,42.79,42.84,1944140,0
+FROG.US,D,20250605,000000,42.85,43.88,42.39,43.18,1402113,0
+FROG.US,D,20250606,000000,43.24,43.59,42.56,42.75,1026762,0
+FROG.US,D,20250609,000000,42.91,43.2499,42.35,42.44,913162,0
+FROG.US,D,20250610,000000,42.38,43.67,41.96,42.225,1410411,0
+FROG.US,D,20250611,000000,42.13,42.83,41.81,41.96,764225,0
+FROG.US,D,20250612,000000,41.84,43.075,41.805,42.02,956274,0
+FROG.US,D,20250613,000000,41.31,41.76,40.59,40.68,1140778,0
+FROG.US,D,20250616,000000,40.69,41.92,40.55,41.49,568255,0
+FROG.US,D,20250617,000000,41.43,42.21,40.8701,41.44,566873,0
+FROG.US,D,20250618,000000,41.65,42.47,41.42,41.53,853115,0
+FROG.US,D,20250620,000000,41.72,41.82,40.2,40.68,1166965,0
+FROG.US,D,20250623,000000,40.43,41.71,39.65,41.52,723393,0
+FROG.US,D,20250624,000000,42.31,43.1,41.91,43.06,960000,0
+FROG.US,D,20250625,000000,43.46,43.79,42.7923,43.59,953415,0
+FROG.US,D,20250626,000000,43.7,44.1,42.905,43.38,1042489,0
+FROG.US,D,20250627,000000,43.59,43.94,42.85,43.905,947605,0
+FROG.US,D,20250630,000000,43.95,44.7237,43.74,43.88,1174898,0
+FROG.US,D,20250701,000000,44.07,44.9419,42.14,42.61,1407706,0
+FROG.US,D,20250702,000000,42.4,42.84,41.32,41.35,866943,0
+FROG.US,D,20250703,000000,41.61,42.6579,41.61,42,1056669,0
+FROG.US,D,20250707,000000,41.98,42.68,41.81,42.32,679950,0
+FROG.US,D,20250708,000000,42.35,42.49,41.18,41.81,750314,0
+FROG.US,D,20250709,000000,41.78,42.78,41.5241,42.05,959282,0
+FROG.US,D,20250710,000000,42.06,42.13,40.205,40.56,792543,0
+FROG.US,D,20250711,000000,40.47,40.778,39.7,39.83,878773,0
+FROG.US,D,20250714,000000,39.68,40.65,39.68,39.94,694312,0
+FROG.US,D,20250715,000000,40.33,40.465,39.7701,40.24,762622,0
+FROG.US,D,20250716,000000,40.35,40.44,39.64,40.3,783352,0
+FROG.US,D,20250717,000000,40.6,41.07,39.86,40.96,1053988,0
+FROG.US,D,20250718,000000,40.92,42.38,40.66,42.25,1195609,0
+FROG.US,D,20250721,000000,42.77,42.83,41.865,41.95,578085,0
+FROG.US,D,20250722,000000,42.21,42.32,41.39,42.29,690437,0
+FROG.US,D,20250723,000000,42.42,42.84,41.46,41.97,531238,0
+FROG.US,D,20250724,000000,42.08,42.18,40.94,41.62,621314,0
+FROG.US,D,20250725,000000,41.81,42.2403,41.24,41.54,738505,0
+FROG.US,D,20250728,000000,41.71,42.68,41.39,42.65,567686,0
+FROG.US,D,20250729,000000,42.95,43.4,42.17,43.36,994530,0
+FROG.US,D,20250730,000000,43.5,45.465,42.83,45.14,2061249,0
+FROG.US,D,20250731,000000,45.97,45.99,43.33,43.41,799023,0
+FROG.US,D,20250801,000000,42.46,42.795,41.144,41.92,865999,0
+FROG.US,D,20250804,000000,42.46,43.855,42,43.4,965355,0
+FROG.US,D,20250805,000000,43.53,44.06,42.23,42.32,1092219,0
+FROG.US,D,20250806,000000,42.39,42.92,41.365,42.02,1145428,0
+FROG.US,D,20250807,000000,42.02,42.375,37.185,38.79,4036017,0
+FROG.US,D,20250808,000000,45.5,46.64,40.7101,43.62,4878954,0
+FROG.US,D,20250811,000000,43.575,45.27,42.14,42.16,2035169,0
+FROG.US,D,20250812,000000,42.07,42.75,40.75,41.06,1774513,0
+FROG.US,D,20250813,000000,41.81,42.8,41.34,41.94,1276512,0
+FROG.US,D,20250814,000000,41.75,42.77,41.6,42.73,1077553,0
+FROG.US,D,20250815,000000,42.73,45.735,42.73,45.11,2108567,0
+FROG.US,D,20250818,000000,45,45.1,43.9849,44.88,1195047,0
+FROG.US,D,20250819,000000,44.92,45.44,43.73,44.74,780989,0
+FROG.US,D,20250820,000000,44.38,45,43.89,44.65,1220569,0
+FROG.US,D,20250821,000000,44.58,46.94,44.3773,46.89,2962602,0
+FROG.US,D,20250822,000000,46.88,47.48,46.34,47.04,1753903,0
+FROG.US,D,20250825,000000,46.76,47.98,46.66,47.5,1363590,0
+FROG.US,D,20250826,000000,47.62,48.17,46.06,46.19,1500586,0
+FROG.US,D,20250827,000000,47.075,49.07,46.4,48.99,1728969,0
+FROG.US,D,20250828,000000,49,50.5665,48.99,50.07,2440369,0
+FROG.US,D,20250829,000000,50,50.257,48.9642,49.37,842269,0
+FROG.US,D,20250902,000000,47.98,48.77,47.08,47.88,1645050,0
+FROG.US,D,20250903,000000,47.92,48.15,46.49,47.76,1076802,0
+FROG.US,D,20250904,000000,47.68,48.54,46.925,48.4,1162577,0
+FROG.US,D,20250905,000000,48.93,50.11,48.5,50.06,1047105,0
+FROG.US,D,20250908,000000,49.97,50.76,49.58,50.43,2298966,0
+FROG.US,D,20250909,000000,50.45,50.98,49.68,49.95,1451133,0
+FROG.US,D,20250910,000000,50.26,50.4654,48.91,49.66,1763292,0
+FROG.US,D,20250911,000000,50.1,50.66,49.59,49.89,801135,0
+FROG.US,D,20250912,000000,50.03,50.59,49.79,49.94,663900,0
+FROG.US,D,20250915,000000,49.47,50.5959,49.07,49.36,1446286,0
+FROG.US,D,20250916,000000,49.24,49.36,47.54,47.86,2052320,0
+FROG.US,D,20250917,000000,47.98,48.495,47.58,47.96,1040022,0
+FROG.US,D,20250918,000000,48.36,50.19,48.36,50.01,1035060,0
+FROG.US,D,20250919,000000,50.36,50.36,49.564,49.8,1098910,0
+FROG.US,D,20250922,000000,49.7,50.24,49,50.19,902292,0
+FROG.US,D,20250923,000000,50.21,51.1926,49.915,50.2,822099,0
+FROG.US,D,20250924,000000,51.5,51.9357,49.8,50.13,977571,0
+FROG.US,D,20250925,000000,49.5,49.73,48.72,49.55,472437,0
+FROG.US,D,20250926,000000,49.76,50.21,49.2815,50.09,519949,0
+FROG.US,D,20250929,000000,50.7,50.8385,49.3,49.48,629421,0
+FROG.US,D,20250930,000000,49.9,49.92,46.65,47.33,1546860,0
+FROG.US,D,20251001,000000,47.13,48.39,46.62,47,755886,0
+FROG.US,D,20251002,000000,46.99,48.16,46.4,48.08,995273,0
+FROG.US,D,20251003,000000,48.61,49.385,47.92,48.07,874563,0
+FROG.US,D,20251006,000000,48.92,49.7599,47.01,48.46,1325617,0
+FROG.US,D,20251007,000000,48.86,48.86,46.11,47.5,891459,0
+FROG.US,D,20251008,000000,47.6,48.38,47.57,48.08,486515,0
+FROG.US,D,20251009,000000,48.32,48.59,47.58,47.85,643116,0
+FROG.US,D,20251010,000000,48.02,48.4,45.85,46.01,704714,0
+FROG.US,D,20251013,000000,46.84,47.185,46.11,47.17,953817,0
+FROG.US,D,20251014,000000,46.41,47.32,45.53,47.02,642744,0
+FROG.US,D,20251015,000000,47.08,47.435,46.31,46.61,673660,0
+FROG.US,D,20251016,000000,46.93,47.8829,45.93,46.68,943977,0
+FROG.US,D,20251017,000000,46.64,47.565,46.345,47.34,559111,0
+FROG.US,D,20251020,000000,47.94,48.475,47.41,47.99,465257,0
+FROG.US,D,20251021,000000,47.92,49.35,47.705,48.8,709564,0
+FROG.US,D,20251022,000000,48.54,48.681,47.03,47.7,526932,0
+FROG.US,D,20251023,000000,47.81,48.4,47.5,48.3,613289,0
+FROG.US,D,20251024,000000,49.34,49.92,48.82,49.83,404996,0
+FROG.US,D,20251027,000000,50,50.71,49.775,49.91,510588,0
+FROG.US,D,20251028,000000,50.11,50.4,49.25,50.25,518856,0
+FROG.US,D,20251029,000000,50.115,50.115,48.13,48.28,691669,0
+FROG.US,D,20251030,000000,48.12,49.29,46.95,47,1105260,0
+FROG.US,D,20251031,000000,47.25,47.56,45.59,47.48,1773893,0
+FROG.US,D,20251103,000000,47.56,48.455,46.74,48.28,760949,0
+FROG.US,D,20251104,000000,47,47.455,46,46.57,795421,0
+FROG.US,D,20251105,000000,47.075,47.075,45.58,46.12,716570,0
+FROG.US,D,20251106,000000,46.21,47.98,45.23,47.26,3358335,0
+FROG.US,D,20251107,000000,56.41,60.6799,53.5,60,7763555,0
+FROG.US,D,20251110,000000,60.58,65.5,59.1,64.32,4447121,0
+FROG.US,D,20251111,000000,63.52,64.91,63.118,64.01,2491884,0
+FROG.US,D,20251112,000000,64,65.1,61.3,61.67,2138532,0
+FROG.US,D,20251113,000000,61.31,61.7675,58.44,59.58,1774257,0
+FROG.US,D,20251114,000000,58,60.17,57.8,59.09,1216694,0
+FROG.US,D,20251117,000000,59.09,59.479,56.545,56.87,1175306,0
+FROG.US,D,20251118,000000,56.54,58.54,56.54,58.09,1826848,0
+FROG.US,D,20251119,000000,58.08,61.34,58,60.86,2390138,0
+FROG.US,D,20251120,000000,62.02,62.5,58.63,59.25,2107918,0
+FROG.US,D,20251121,000000,59.3,59.7,56.4,59.22,1326608,0
+FROG.US,D,20251124,000000,58.43,61.445,58.25,61.21,1596228,0
+FROG.US,D,20251125,000000,60.56,62.94,60.28,62.75,1181253,0
+FROG.US,D,20251126,000000,62.7,62.74,60.48,60.97,1042193,0
+FROG.US,D,20251128,000000,61.09,62,60.68,60.98,467185,0
+FROG.US,D,20251201,000000,60.66,60.89,59.41,59.72,1122515,0
+FROG.US,D,20251202,000000,60.09,62.65,59.27,61.63,1864601,0
+FROG.US,D,20251203,000000,60.6,62.62,60.21,62.58,1142949,0
+FROG.US,D,20251204,000000,63,64,61.0825,62.12,1962160,0
+FROG.US,D,20251205,000000,62.76,65.2,62.05,64.77,3237768,0
+FROG.US,D,20251208,000000,64.69,66.23,63.67,64.78,2511804,0
+FROG.US,D,20251209,000000,65.05,68.91,64.52,68.83,3260633,0
+FROG.US,D,20251210,000000,68.5,70.4299,68,68.73,2885402,0
+FROG.US,D,20251211,000000,68.56,69.2,67.55,68.34,2687307,0
+FROG.US,D,20251212,000000,68.59,69.97,67.45,68.98,2902124,0
+FROG.US,D,20251215,000000,69.305,69.89,65.2575,66.15,2288290,0
+FROG.US,D,20251216,000000,65.06,66.86,64.3,65.31,1820727,0
+FROG.US,D,20251217,000000,65.95,66.92,63.27,63.99,2518641,0
+FROG.US,D,20251218,000000,65.77,67.36,64.822,65.72,2342288,0
+FROG.US,D,20251219,000000,65.96,66.84,64.01,66.81,3970222,0
+FROG.US,D,20251222,000000,67.11,68.38,67.07,68.11,1413871,0
+FROG.US,D,20251223,000000,67.81,67.82,66.0314,66.66,1295321,0
+FROG.US,D,20251224,000000,66.66,67.41,66.12,66.81,573458,0
+FROG.US,D,20251226,000000,66.56,66.989,65.767,66.93,491536,0
+FROG.US,D,20251229,000000,66.1,66.55,65.69,66.06,715560,0
+FROG.US,D,20251230,000000,65.9,66.3,65.12,65.47,695589,0
+FROG.US,D,20251231,000000,65.13,65.44,62.3,62.46,2050928,0
+FROG.US,D,20260102,000000,62.98,63.07,57.18,59.57,3532423,0
+FROG.US,D,20260105,000000,59.35,60.55,58.7601,58.87,1506896,0
+FROG.US,D,20260106,000000,58.7,60.09,57.58,59.18,1793217,0
+FROG.US,D,20260107,000000,59.66,63.33,59.06,62.96,2203553,0
+FROG.US,D,20260108,000000,62.47,62.8499,58.538,60.08,1598388,0
+FROG.US,D,20260109,000000,60.15,61.2,59.17,59.27,1162796,0
+FROG.US,D,20260112,000000,58.95,59.26,57.26,57.79,1695277,0
+FROG.US,D,20260113,000000,58,59.4,56.885,58.73,1452881,0
+FROG.US,D,20260114,000000,58.25,58.4,54.27,56.36,2595745,0
+FROG.US,D,20260115,000000,56.73,58.2,56.155,58.01,2031743,0
+FROG.US,D,20260116,000000,58.43,58.78,56.61,56.89,1545256,0
+FROG.US,D,20260120,000000,55.91,57.45,55.5,55.9,1242343,0
+FROG.US,D,20260121,000000,55.86,56.42,53.38,54.15,3078459,0
+FROG.US,D,20260122,000000,54.62,57.88,54.41,56.96,2601744,0
+FROG.US,D,20260123,000000,56.89,59.19,55.935,58.43,1355956,0
+FROG.US,D,20260126,000000,58.74,61.31,58.45,59.63,2157907,0
+FROG.US,D,20260127,000000,60.25,60.95,58.57,59.17,1623909,0
+FROG.US,D,20260128,000000,59.49,61.4,59.38,60.075,1227302,0
+FROG.US,D,20260129,000000,58.72,58.835,54.15,55.43,2817360,0
+FROG.US,D,20260130,000000,55.12,57.155,54.05,54.8,1654368,0
+FROG.US,D,20260202,000000,54.89,56.61,53.96,55.52,1499558,0
+FROG.US,D,20260203,000000,54.92,55.27,50.2,51.8,3667182,0
+FROG.US,D,20260204,000000,51.62,52.455,49.5,52,2447490,0
+FROG.US,D,20260205,000000,51.12,53.48,46.88,47.65,5826923,0
+FROG.US,D,20260206,000000,48.72,49.77,45.73,47.99,3499767,0
+FROG.US,D,20260209,000000,48.28,52.29,47.4,51.25,3610072,0
+FROG.US,D,20260210,000000,52,54.22,51.5,53.2,3022744,0
+FROG.US,D,20260211,000000,52.76,53.8,50.1,51.995,2885676,0
+FROG.US,D,20260212,000000,52,54.57,51.72,53.3,6207178,0
+FROG.US,D,20260213,000000,52.975,56.34,51.29,51.68,7972719,0
+FROG.US,D,20260217,000000,50.88,51.65,46.44,47.565,5705264,0
+FROG.US,D,20260218,000000,47.76,49.33,46.8,47.58,2012960,0
diff --git a/daily/us/nasdaq stocks/1/fsly.us.txt b/daily/us/nasdaq stocks/1/fsly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e3b86e7f9458d293b21699817ea801460e917b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fsly.us.txt	
@@ -0,0 +1,1699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FSLY.US,D,20190517,000000,21.5,25.67,21.41,23.99,16102720,0
+FSLY.US,D,20190520,000000,24.74,25.61,23.2,24.25,2719135,0
+FSLY.US,D,20190521,000000,24.31,24.5,22.4,22.66,1634900,0
+FSLY.US,D,20190522,000000,22.42,23.65,22.15,22.52,1105183,0
+FSLY.US,D,20190523,000000,22.16,23.38,22,22.5,1571774,0
+FSLY.US,D,20190524,000000,22.71,23.04,21.1,21.5,1145523,0
+FSLY.US,D,20190528,000000,21.51,22.36,21.51,21.98,625769,0
+FSLY.US,D,20190529,000000,21.81,21.96,19.7401,21.26,827329,0
+FSLY.US,D,20190530,000000,21.41,21.9515,21.26,21.79,232488,0
+FSLY.US,D,20190531,000000,21.58,21.58,20.3,20.8,715941,0
+FSLY.US,D,20190603,000000,20.8,20.8,19.33,20.04,974095,0
+FSLY.US,D,20190604,000000,20.26,21,19.52,20.92,350583,0
+FSLY.US,D,20190605,000000,20.83,20.83,19.52,19.77,604417,0
+FSLY.US,D,20190606,000000,19.93,20.27,19.4,20.13,526290,0
+FSLY.US,D,20190607,000000,20.18,21.44,20.18,21.24,570589,0
+FSLY.US,D,20190610,000000,21.51,23.1,21.51,22.86,866001,0
+FSLY.US,D,20190611,000000,22.9,23.1,21,22.87,1150876,0
+FSLY.US,D,20190612,000000,22.87,22.87,20.61,20.61,755356,0
+FSLY.US,D,20190613,000000,21,21.33,20.41,21,477701,0
+FSLY.US,D,20190614,000000,21,21.06,19.83,19.85,417286,0
+FSLY.US,D,20190617,000000,20,20.1,19,19.28,540528,0
+FSLY.US,D,20190618,000000,19.33,19.701,17.75,18.07,985930,0
+FSLY.US,D,20190619,000000,18.4,19.365,17.4612,19.17,973390,0
+FSLY.US,D,20190620,000000,19.29,19.95,18.82,19.48,537386,0
+FSLY.US,D,20190621,000000,19.89,19.94,18.16,18.2,1295333,0
+FSLY.US,D,20190624,000000,18.5,18.8,17.26,17.5,755495,0
+FSLY.US,D,20190625,000000,17.49,17.91,16.81,17.13,1022788,0
+FSLY.US,D,20190626,000000,17.18,17.84,16.88,17.48,801467,0
+FSLY.US,D,20190627,000000,17.59,19.07,17.59,18.86,845732,0
+FSLY.US,D,20190628,000000,19.22,21,19.06,20.28,1088830,0
+FSLY.US,D,20190701,000000,20.5,21.74,20.33,20.47,842398,0
+FSLY.US,D,20190702,000000,20.64,21.35,19.99,20.13,601163,0
+FSLY.US,D,20190703,000000,20.21,21,20.04,20.55,396539,0
+FSLY.US,D,20190705,000000,20.5,21.5,20.17,21.1,311059,0
+FSLY.US,D,20190708,000000,21.06,21.1,20.2,20.38,386270,0
+FSLY.US,D,20190709,000000,20.25,20.62,19.4108,19.5,675276,0
+FSLY.US,D,20190710,000000,19.6,20,18.92,19.44,454437,0
+FSLY.US,D,20190711,000000,19.48,20.65,19.28,20.05,648166,0
+FSLY.US,D,20190712,000000,20.09,21.2,19.6557,21.08,409156,0
+FSLY.US,D,20190715,000000,21.2,22.23,21.06,22.14,495846,0
+FSLY.US,D,20190716,000000,22.3,22.4599,20.96,21.28,566556,0
+FSLY.US,D,20190717,000000,21.29,21.9,20.9312,21.63,380824,0
+FSLY.US,D,20190718,000000,21.55,21.92,21.21,21.36,205883,0
+FSLY.US,D,20190719,000000,21.55,22.12,21.38,21.89,533333,0
+FSLY.US,D,20190722,000000,22.09,22.09,21.21,21.53,375120,0
+FSLY.US,D,20190723,000000,21.82,22,21.375,21.78,367823,0
+FSLY.US,D,20190724,000000,21.96,22.45,21.62,22,478913,0
+FSLY.US,D,20190725,000000,21.97,23.2198,21.8,22.97,766681,0
+FSLY.US,D,20190726,000000,23.14,24.83,22.8,24.68,894185,0
+FSLY.US,D,20190729,000000,24.9,25.55,22.62,23.37,934328,0
+FSLY.US,D,20190730,000000,23.23,23.44,22.72,23.19,553365,0
+FSLY.US,D,20190731,000000,23.19,23.42,21.51,21.7,1261829,0
+FSLY.US,D,20190801,000000,21.79,21.87,19.15,19.53,1193758,0
+FSLY.US,D,20190802,000000,19.6,20.29,18.75,18.94,886943,0
+FSLY.US,D,20190805,000000,18.5,19.935,17.51,19.8,680156,0
+FSLY.US,D,20190806,000000,20.13,20.86,19.95,20.74,575979,0
+FSLY.US,D,20190807,000000,20.8,20.81,19.03,19.58,1140484,0
+FSLY.US,D,20190808,000000,19.83,21.62,19.49,21.1,1153378,0
+FSLY.US,D,20190809,000000,15.7,17.99,15.5,17.29,4306822,0
+FSLY.US,D,20190812,000000,17.135,17.9,15.77,16.005,982683,0
+FSLY.US,D,20190813,000000,15.81,16.48,15.71,15.95,947050,0
+FSLY.US,D,20190814,000000,16.43,16.44,14.5,14.85,934710,0
+FSLY.US,D,20190815,000000,14.98,15.83,14.12,15.77,670048,0
+FSLY.US,D,20190816,000000,16.21,17.49,15.8,16.39,1666089,0
+FSLY.US,D,20190819,000000,16.63,17.793,16.53,17.42,758548,0
+FSLY.US,D,20190820,000000,17.52,20.01,17.52,19.74,1474146,0
+FSLY.US,D,20190821,000000,20.24,21.94,20.12,21,1920749,0
+FSLY.US,D,20190822,000000,21.41,24.82,19.55,24.53,4910507,0
+FSLY.US,D,20190823,000000,25.21,27.98,24,25,5436148,0
+FSLY.US,D,20190826,000000,26.99,27.78,25.33,27.56,3486578,0
+FSLY.US,D,20190827,000000,28.04,29.97,27.77,29.41,3393413,0
+FSLY.US,D,20190828,000000,29.19,31.92,27.45,31.92,2782090,0
+FSLY.US,D,20190829,000000,33.15,34.88,27.57,27.94,5319043,0
+FSLY.US,D,20190830,000000,29.19,31.85,28.5,31.6,2632711,0
+FSLY.US,D,20190903,000000,31,31.54,28.8,31.02,1396949,0
+FSLY.US,D,20190904,000000,31.51,33.8,31.42,32.53,2182489,0
+FSLY.US,D,20190905,000000,33.99,35.2482,32.7738,33.81,1712794,0
+FSLY.US,D,20190906,000000,34.2,34.45,31.01,31.47,1341878,0
+FSLY.US,D,20190909,000000,31.62,32.0846,26.5,27.23,3049697,0
+FSLY.US,D,20190910,000000,26.29,30.05,25.31,28.64,2122774,0
+FSLY.US,D,20190911,000000,29,33.8,28.64,32.3,2870512,0
+FSLY.US,D,20190912,000000,33,33.18,29.88,30.11,1554092,0
+FSLY.US,D,20190913,000000,30.78,30.89,27.15,29.04,2086534,0
+FSLY.US,D,20190916,000000,28.31,29.0497,27.5,27.97,1176440,0
+FSLY.US,D,20190917,000000,28.25,29.33,27.5627,28.2,1039859,0
+FSLY.US,D,20190918,000000,27.92,28.63,27.06,28.61,982138,0
+FSLY.US,D,20190919,000000,28.35,28.67,26.38,26.62,1398344,0
+FSLY.US,D,20190920,000000,26.95,27.5,25.09,25.14,1481114,0
+FSLY.US,D,20190923,000000,25.4,27.89,25.07,27.36,1119311,0
+FSLY.US,D,20190924,000000,27.86,27.86,26.5477,26.66,976749,0
+FSLY.US,D,20190925,000000,26.38,27,25.935,26.53,499843,0
+FSLY.US,D,20190926,000000,26.25,26.306,24.27,24.39,1367221,0
+FSLY.US,D,20190927,000000,24.5,25.14,20.69,21.63,2296722,0
+FSLY.US,D,20190930,000000,21.66,24.37,21.29,24,1280864,0
+FSLY.US,D,20191001,000000,24.06,24.16,22.02,23.57,1373241,0
+FSLY.US,D,20191002,000000,22.63,23.1,21.75,22.66,664986,0
+FSLY.US,D,20191003,000000,22.5,24,21.59,23.35,806855,0
+FSLY.US,D,20191004,000000,23.22,24.24,22.78,23.4,512629,0
+FSLY.US,D,20191007,000000,22.98,25.14,22.88,25.11,971398,0
+FSLY.US,D,20191008,000000,24.53,27.07,24.2406,25.99,992625,0
+FSLY.US,D,20191009,000000,26.62,26.62,25.43,25.77,469831,0
+FSLY.US,D,20191010,000000,25.5,26.75,24.58,24.89,598152,0
+FSLY.US,D,20191011,000000,24.7,24.98,23.6,24.08,849546,0
+FSLY.US,D,20191014,000000,23.41,23.75,22.31,23,676855,0
+FSLY.US,D,20191015,000000,23.08,23.88,22.75,23.34,413275,0
+FSLY.US,D,20191016,000000,23.19,23.19,21.59,22.32,772949,0
+FSLY.US,D,20191017,000000,22.79,23.89,22.5527,23.46,609347,0
+FSLY.US,D,20191018,000000,23.1,23.49,22.02,22.7,774077,0
+FSLY.US,D,20191021,000000,22.73,23.42,22.05,22.07,943099,0
+FSLY.US,D,20191022,000000,21.98,22.4099,19.0101,19.94,1566175,0
+FSLY.US,D,20191023,000000,19.7,20.745,19.52,20.02,621552,0
+FSLY.US,D,20191024,000000,19.85,21.14,19.85,20.75,544285,0
+FSLY.US,D,20191025,000000,20.34,21.8,20.34,21.23,593328,0
+FSLY.US,D,20191028,000000,21.4,21.65,20.5,20.7,519784,0
+FSLY.US,D,20191029,000000,20.5,20.89,20.31,20.52,468323,0
+FSLY.US,D,20191030,000000,20.28,21.19,19.51,20.98,482153,0
+FSLY.US,D,20191031,000000,21.34,21.34,19.91,20.02,411779,0
+FSLY.US,D,20191101,000000,20.44,20.94,20.03,20.74,364661,0
+FSLY.US,D,20191104,000000,21.1,21.96,20.8,21.04,438914,0
+FSLY.US,D,20191105,000000,21.05,21.65,20.34,21.36,532965,0
+FSLY.US,D,20191106,000000,21.41,21.8,19.28,19.42,1199142,0
+FSLY.US,D,20191107,000000,19.77,19.98,18.59,18.97,1055075,0
+FSLY.US,D,20191108,000000,21.51,21.75,17.87,18.68,3055347,0
+FSLY.US,D,20191111,000000,18.65,19.55,18.37,18.48,966270,0
+FSLY.US,D,20191112,000000,18.5,19.35,17.83,19.04,2078611,0
+FSLY.US,D,20191113,000000,18.8,22.18,18.76,20.79,10337500,0
+FSLY.US,D,20191114,000000,20.99,21.15,19.97,20.61,1738553,0
+FSLY.US,D,20191115,000000,20.5,20.95,19.7,20.65,1974168,0
+FSLY.US,D,20191118,000000,20.37,21.33,20.12,21.28,2604385,0
+FSLY.US,D,20191119,000000,21.14,21.56,20.7128,21.25,2693133,0
+FSLY.US,D,20191120,000000,20.89,22.25,20.83,22.1,2272011,0
+FSLY.US,D,20191121,000000,21.98,22.89,20.87,22.08,2045561,0
+FSLY.US,D,20191122,000000,22.08,23.35,21.9,23.3,1228018,0
+FSLY.US,D,20191125,000000,23.32,24.5823,21.62,21.77,2111799,0
+FSLY.US,D,20191126,000000,21.73,22.11,20.17,20.26,2311574,0
+FSLY.US,D,20191127,000000,20.5,20.918,19.91,20.54,1129651,0
+FSLY.US,D,20191129,000000,20.47,20.63,19.77,20.41,454880,0
+FSLY.US,D,20191202,000000,20.42,20.65,19.17,19.85,1307884,0
+FSLY.US,D,20191203,000000,19.36,19.6099,19.12,19.18,1268971,0
+FSLY.US,D,20191204,000000,19.34,20.53,19.12,20.47,1380183,0
+FSLY.US,D,20191205,000000,20.4,20.79,20.1,20.47,1191340,0
+FSLY.US,D,20191206,000000,20.669,21.22,20.49,21.18,1422033,0
+FSLY.US,D,20191209,000000,21.08,21.2099,20.52,20.82,991046,0
+FSLY.US,D,20191210,000000,20.62,21.25,20.45,21,682555,0
+FSLY.US,D,20191211,000000,20.91,21.24,19.92,20.25,1042039,0
+FSLY.US,D,20191212,000000,20.06,20.9,19.6,19.85,1022235,0
+FSLY.US,D,20191213,000000,19.66,20.6898,19.51,20.01,759246,0
+FSLY.US,D,20191216,000000,20,20.21,19.53,19.79,1382758,0
+FSLY.US,D,20191217,000000,19.8,20.16,18.58,18.94,1531925,0
+FSLY.US,D,20191218,000000,19,19.15,18.47,18.75,1320772,0
+FSLY.US,D,20191219,000000,18.82,19.14,18.775,18.97,887562,0
+FSLY.US,D,20191220,000000,18.92,19.2,18.72,19.14,1038095,0
+FSLY.US,D,20191223,000000,19.2,19.68,18.77,18.9,1026467,0
+FSLY.US,D,20191224,000000,18.95,19.1,18.4,18.79,540910,0
+FSLY.US,D,20191226,000000,18.81,20.22,18.62,20.22,1207066,0
+FSLY.US,D,20191227,000000,19.87,20.66,19.64,20.57,1460968,0
+FSLY.US,D,20191230,000000,20.31,20.54,19.1756,19.52,1167051,0
+FSLY.US,D,20191231,000000,19.14,20.14,19.08,20.07,694290,0
+FSLY.US,D,20200102,000000,21.14,21.87,20.83,21.5,1972345,0
+FSLY.US,D,20200103,000000,20.98,22,20.927,21.76,1294113,0
+FSLY.US,D,20200106,000000,21.4,22.5,21.21,21.86,1609124,0
+FSLY.US,D,20200107,000000,21.86,22.48,21.35,21.4,1286426,0
+FSLY.US,D,20200108,000000,21.43,22.23,21.17,21.79,748742,0
+FSLY.US,D,20200109,000000,22.12,22.3,21.31,21.61,869042,0
+FSLY.US,D,20200110,000000,21.66,21.98,21.01,21.23,807991,0
+FSLY.US,D,20200113,000000,21.48,22.34,21.3839,22.15,897080,0
+FSLY.US,D,20200114,000000,22.2,22.49,21.75,22.05,736230,0
+FSLY.US,D,20200115,000000,22.16,22.88,22.13,22.76,1231689,0
+FSLY.US,D,20200116,000000,22.6,24.49,22.57,24.08,2942110,0
+FSLY.US,D,20200117,000000,24.3,24.74,23.6101,24.41,1586279,0
+FSLY.US,D,20200121,000000,24.24,25.06,23.81,24.44,1944410,0
+FSLY.US,D,20200122,000000,24.84,25.14,24.55,24.66,1706230,0
+FSLY.US,D,20200123,000000,24.48,25.34,23.8,25.18,1450165,0
+FSLY.US,D,20200124,000000,25.34,25.94,23.4,24.01,1730869,0
+FSLY.US,D,20200127,000000,23.05,23.57,22.68,22.86,1015566,0
+FSLY.US,D,20200128,000000,23.22,23.8495,22.85,23.66,956809,0
+FSLY.US,D,20200129,000000,23.89,24.4499,23.41,24.3,1210589,0
+FSLY.US,D,20200130,000000,24,24,22.62,23.35,1198405,0
+FSLY.US,D,20200131,000000,23.06,23.23,22.23,22.51,1417865,0
+FSLY.US,D,20200203,000000,22.59,23.1198,22.2981,22.43,1376785,0
+FSLY.US,D,20200204,000000,22.6,22.78,22.1,22.75,1398253,0
+FSLY.US,D,20200205,000000,22.81,23.06,20.52,21.07,3259128,0
+FSLY.US,D,20200206,000000,21.24,22.03,21.1,21.71,1070958,0
+FSLY.US,D,20200207,000000,21.75,22.19,21.46,21.61,1260056,0
+FSLY.US,D,20200210,000000,21.69,22.04,21.6,21.82,876808,0
+FSLY.US,D,20200211,000000,21.8,22.3499,21.38,21.87,1071790,0
+FSLY.US,D,20200212,000000,22.03,22.53,21.5,22.3,1556289,0
+FSLY.US,D,20200213,000000,22.43,22.75,22.01,22.46,1500402,0
+FSLY.US,D,20200214,000000,22.703,22.96,22.4,22.96,1452314,0
+FSLY.US,D,20200218,000000,23.04,23.34,22.36,22.8,1583010,0
+FSLY.US,D,20200219,000000,22.99,24.68,22.92,24.2,2279503,0
+FSLY.US,D,20200220,000000,24.02,24.98,23.26,24.59,3562538,0
+FSLY.US,D,20200221,000000,22.58,23.85,21.72,23.11,5901388,0
+FSLY.US,D,20200224,000000,21.59,22.11,20.21,20.65,3245126,0
+FSLY.US,D,20200225,000000,20.75,20.92,19.32,20.51,3572650,0
+FSLY.US,D,20200226,000000,20.44,20.99,19.66,20.69,3036115,0
+FSLY.US,D,20200227,000000,19.87,19.87,18.5,19.61,4101287,0
+FSLY.US,D,20200228,000000,18.86,19.81,18.5,19.8,3253109,0
+FSLY.US,D,20200302,000000,20.04,20.59,19.61,20.49,2292422,0
+FSLY.US,D,20200303,000000,21.13,21.77,20.05,20.25,3453004,0
+FSLY.US,D,20200304,000000,21.43,21.635,20.62,21.45,2071956,0
+FSLY.US,D,20200305,000000,20.82,22.39,20.75,22.09,4538068,0
+FSLY.US,D,20200306,000000,21.26,21.39,18.94,18.99,3130127,0
+FSLY.US,D,20200309,000000,17.32,18.12,16,17.13,2261495,0
+FSLY.US,D,20200310,000000,18.04,18.1525,16.43,17.29,2742726,0
+FSLY.US,D,20200311,000000,16.55,17.1,15,15.27,2509020,0
+FSLY.US,D,20200312,000000,13.17,15.14,12.41,13.14,3078629,0
+FSLY.US,D,20200313,000000,14.95,15.49,13.52,14,2712196,0
+FSLY.US,D,20200316,000000,12.52,13.14,10.63,11.13,2497426,0
+FSLY.US,D,20200317,000000,11.52,14.23,10.655,13.64,3159258,0
+FSLY.US,D,20200318,000000,12.64,15.82,12.59,14.38,2101994,0
+FSLY.US,D,20200319,000000,14.46,17.5,13.8,17,2349607,0
+FSLY.US,D,20200320,000000,18.32,19.29,17.26,17.71,2627160,0
+FSLY.US,D,20200323,000000,18,18.96,17.51,17.98,1912582,0
+FSLY.US,D,20200324,000000,19.78,19.78,18.03,18.68,2383490,0
+FSLY.US,D,20200325,000000,18.75,19.4,17,17.95,2103706,0
+FSLY.US,D,20200326,000000,18.2,18.99,17.55,18.06,1095154,0
+FSLY.US,D,20200327,000000,17.58,18.4799,17.12,18.21,1180846,0
+FSLY.US,D,20200330,000000,18.4,19.04,18.2707,18.87,1052574,0
+FSLY.US,D,20200331,000000,19.06,19.48,18.77,18.98,1844012,0
+FSLY.US,D,20200401,000000,18.2,18.86,17.38,17.61,1588551,0
+FSLY.US,D,20200402,000000,17.44,18.71,17.18,18.05,976425,0
+FSLY.US,D,20200403,000000,18.11,19.45,18.01,19.45,1258607,0
+FSLY.US,D,20200406,000000,20.07,20.75,19.5505,20.58,1498728,0
+FSLY.US,D,20200407,000000,21,21.2899,19.45,19.84,1407404,0
+FSLY.US,D,20200408,000000,20,21.1,20,20.89,1221028,0
+FSLY.US,D,20200409,000000,21.21,21.7,20.461,20.75,1039843,0
+FSLY.US,D,20200413,000000,20.65,22.55,20.52,22.09,2594914,0
+FSLY.US,D,20200414,000000,22.8,22.8,21.55,22.11,2043313,0
+FSLY.US,D,20200415,000000,21.34,22.46,21.21,21.94,2254066,0
+FSLY.US,D,20200416,000000,22.01,23.09,21.91,22.97,2721221,0
+FSLY.US,D,20200417,000000,23.64,24.21,22.41,23.19,3825146,0
+FSLY.US,D,20200420,000000,23.19,25.23,23.18,23.98,3765105,0
+FSLY.US,D,20200421,000000,23,23.99,21.6,22.15,3201403,0
+FSLY.US,D,20200422,000000,23.06,24.13,22.53,23.58,2160537,0
+FSLY.US,D,20200423,000000,23.37,23.82,22.51,22.51,1321142,0
+FSLY.US,D,20200424,000000,22.49,23.48,22.08,22.95,1336209,0
+FSLY.US,D,20200427,000000,23.75,23.96,23.21,23.7,1330598,0
+FSLY.US,D,20200428,000000,23.84,24.04,22.36,22.61,1439062,0
+FSLY.US,D,20200429,000000,22.53,23.26,21.68,22.39,1852287,0
+FSLY.US,D,20200430,000000,22.5,22.62,21.6,21.65,1635208,0
+FSLY.US,D,20200501,000000,21.02,21.92,20.81,21.53,1368589,0
+FSLY.US,D,20200504,000000,20.61,22.17,20.57,22.01,1494282,0
+FSLY.US,D,20200505,000000,22.49,23.12,22.01,22.74,1492578,0
+FSLY.US,D,20200506,000000,23.3,23.54,22.6195,23.05,2903239,0
+FSLY.US,D,20200507,000000,29.3,34.65,26.64,33.58,18209829,0
+FSLY.US,D,20200508,000000,32.14,35.64,31.03,34.8,8017052,0
+FSLY.US,D,20200511,000000,35,35.96,33.01,34.32,5160994,0
+FSLY.US,D,20200512,000000,34.55,38.98,33.62,37.1,6800118,0
+FSLY.US,D,20200513,000000,37.49,39.07,34.28,36.55,5078844,0
+FSLY.US,D,20200514,000000,35.74,37.8999,35.22,36.81,2857462,0
+FSLY.US,D,20200515,000000,36.66,39.78,36.55,39.5,3040311,0
+FSLY.US,D,20200518,000000,42.97,42.97,38.72,39.05,4820464,0
+FSLY.US,D,20200519,000000,38.37,41.85,38.21,40.16,3128092,0
+FSLY.US,D,20200520,000000,42,42.97,41.01,42.54,2817823,0
+FSLY.US,D,20200521,000000,41.32,44.25,40.26,44.25,11458003,0
+FSLY.US,D,20200522,000000,45.27,45.53,40.9,41.08,8275643,0
+FSLY.US,D,20200526,000000,42,42,38.73,39.31,4800124,0
+FSLY.US,D,20200527,000000,38.55,39.93,36.03,39.42,5253826,0
+FSLY.US,D,20200528,000000,39.15,42.26,38.87,40.6,3875394,0
+FSLY.US,D,20200529,000000,40.5,43.18,40.4,43.14,5587065,0
+FSLY.US,D,20200601,000000,44.16,47.99,43.03,47.26,5537491,0
+FSLY.US,D,20200602,000000,47.86,48.185,45.2,47.84,4460911,0
+FSLY.US,D,20200603,000000,47.92,50.49,47.5,48.07,3624069,0
+FSLY.US,D,20200604,000000,47.82,49.8,46.58,47.39,2721682,0
+FSLY.US,D,20200605,000000,45.5,46.49,44.01,45.09,4473673,0
+FSLY.US,D,20200608,000000,44.47,48.6731,43.5,47.54,4163507,0
+FSLY.US,D,20200609,000000,47.7,47.71,42.64,45.52,4024724,0
+FSLY.US,D,20200610,000000,46.3,49.7992,45.8,47.86,4381517,0
+FSLY.US,D,20200611,000000,44.98,49.42,44.5,45.82,4221045,0
+FSLY.US,D,20200612,000000,47.49,48.58,45.67,46.82,2445677,0
+FSLY.US,D,20200615,000000,47,52.35,46.41,51.98,4586646,0
+FSLY.US,D,20200616,000000,53.33,54.3799,51.5,53.56,3526595,0
+FSLY.US,D,20200617,000000,54.49,60.07,53.76,58.25,7230647,0
+FSLY.US,D,20200618,000000,58.19,63.3,58.16,62.14,6197162,0
+FSLY.US,D,20200619,000000,65,65.38,62.25,63.69,10833525,0
+FSLY.US,D,20200622,000000,64.98,73.5,64.13,73.27,12506711,0
+FSLY.US,D,20200623,000000,76.66,81.75,74.62,75.9,34798457,0
+FSLY.US,D,20200624,000000,73.78,77.93,69.52,76.07,21521909,0
+FSLY.US,D,20200625,000000,77.73,82.68,76.2,81.67,16435687,0
+FSLY.US,D,20200626,000000,83,87.97,80.78,86.51,26777812,0
+FSLY.US,D,20200629,000000,87.33,89.05,76.25,78.15,23368736,0
+FSLY.US,D,20200630,000000,79.65,85.86,79.51,85.13,13431990,0
+FSLY.US,D,20200701,000000,84,87.72,82.05,86.45,13911430,0
+FSLY.US,D,20200702,000000,86.05,87.85,84.2,84.51,10750005,0
+FSLY.US,D,20200706,000000,83.25,86.35,80.255,84.37,11560713,0
+FSLY.US,D,20200707,000000,83.99,90.49,83.29,87.51,10259124,0
+FSLY.US,D,20200708,000000,89.54,96.3,89.01,96.16,10328950,0
+FSLY.US,D,20200709,000000,94.6,102.95,94.5,102.72,16270310,0
+FSLY.US,D,20200710,000000,98.4,100.234,91.4,94.91,18127704,0
+FSLY.US,D,20200713,000000,96.16,96.7799,81.5101,83.2,17690114,0
+FSLY.US,D,20200714,000000,81.66,85.38,73.87,81.87,16542579,0
+FSLY.US,D,20200715,000000,80.82,83.65,76.51,82.37,10641594,0
+FSLY.US,D,20200716,000000,80.1,82.3585,77.11,78.12,7757562,0
+FSLY.US,D,20200717,000000,79.21,80.67,76.56,78,7940505,0
+FSLY.US,D,20200720,000000,78.27,85.74,77.79,84.85,9660773,0
+FSLY.US,D,20200721,000000,87.04,87.7,80.91,82.94,6438048,0
+FSLY.US,D,20200722,000000,83.11,85.84,82.3,83.57,3987161,0
+FSLY.US,D,20200723,000000,84,86.67,78.4,80.05,7087950,0
+FSLY.US,D,20200724,000000,76.66,79.8498,75.22,78.8,4722349,0
+FSLY.US,D,20200727,000000,80.52,80.94,77.41,80.11,4309942,0
+FSLY.US,D,20200728,000000,79.17,84.15,79.01,80.67,4199209,0
+FSLY.US,D,20200729,000000,82.8,86.4,81.25,84.94,5203613,0
+FSLY.US,D,20200730,000000,83.87,93.36,83.68,92.56,9227220,0
+FSLY.US,D,20200731,000000,96.05,97.14,90.62,96.49,9076789,0
+FSLY.US,D,20200803,000000,99.35,111.73,98.63,111.66,12853052,0
+FSLY.US,D,20200804,000000,111.66,116.28,106.2,116.18,10815463,0
+FSLY.US,D,20200805,000000,114,117.79,107.57,108.92,13593133,0
+FSLY.US,D,20200806,000000,89.81,94,85.515,89.64,29037728,0
+FSLY.US,D,20200807,000000,87.87,88.15,76.52,79.33,23284575,0
+FSLY.US,D,20200810,000000,82.89,85.35,76.55,78.18,14531494,0
+FSLY.US,D,20200811,000000,76.51,77.81,72.55,74.96,11958201,0
+FSLY.US,D,20200812,000000,75.2,77,73.75,75.95,7623727,0
+FSLY.US,D,20200813,000000,77.82,81.82,76.57,79.74,12556896,0
+FSLY.US,D,20200814,000000,79.65,81.41,75.6,76.61,8004250,0
+FSLY.US,D,20200817,000000,76.85,80.17,75.51,78.76,6042673,0
+FSLY.US,D,20200818,000000,80.41,80.88,76.59,78.39,7190150,0
+FSLY.US,D,20200819,000000,79,81.8,76.3501,79.34,9349120,0
+FSLY.US,D,20200820,000000,78,89.38,77.5,88.73,23379814,0
+FSLY.US,D,20200821,000000,89,92.19,84.89,85.05,14023805,0
+FSLY.US,D,20200824,000000,90.46,90.669,82.3696,84.21,12243053,0
+FSLY.US,D,20200825,000000,83.5,92.64,81.17,90.38,15480640,0
+FSLY.US,D,20200826,000000,90.5,93.5,88.02,89.69,9507869,0
+FSLY.US,D,20200827,000000,90.39,99.69,90.24,94.35,18205969,0
+FSLY.US,D,20200828,000000,97.12,98.2199,93.0864,94.67,9977958,0
+FSLY.US,D,20200831,000000,92.64,93.914,86.37,92.84,12866904,0
+FSLY.US,D,20200901,000000,93.63,98.45,93.5,95.4,8198791,0
+FSLY.US,D,20200902,000000,96,96.39,87.25,91.79,8823725,0
+FSLY.US,D,20200903,000000,87.5,90.1362,80.91,81.7,10340553,0
+FSLY.US,D,20200904,000000,81,83.1199,71.39,80.92,12023467,0
+FSLY.US,D,20200908,000000,75.01,82.9,74.87,81.08,7486959,0
+FSLY.US,D,20200909,000000,82.5,84.75,80.6801,84.37,5384524,0
+FSLY.US,D,20200910,000000,84.48,87.22,82.12,82.6,4594528,0
+FSLY.US,D,20200911,000000,82.08,83.48,74.22,76.04,7919315,0
+FSLY.US,D,20200914,000000,83,83.66,80.22,83.27,6625880,0
+FSLY.US,D,20200915,000000,84.35,84.99,81.02,84.08,4005121,0
+FSLY.US,D,20200916,000000,82.72,84.8,81.34,82.52,3844738,0
+FSLY.US,D,20200917,000000,78.1,82.51,77.53,82.38,4049353,0
+FSLY.US,D,20200918,000000,79.62,84.72,79.46,83.77,9693759,0
+FSLY.US,D,20200921,000000,84,92.8,82.88,92.51,11463311,0
+FSLY.US,D,20200922,000000,91.45,94.5,88.5819,94.31,6284931,0
+FSLY.US,D,20200923,000000,94.25,95.35,87.385,88.11,5812646,0
+FSLY.US,D,20200924,000000,87.23,90.005,85.43,87.46,4531341,0
+FSLY.US,D,20200925,000000,88.89,92.3199,87.35,91.46,3574880,0
+FSLY.US,D,20200928,000000,92.31,94.2,87.94,90.8,4766977,0
+FSLY.US,D,20200929,000000,91.74,98.97,91.2044,93.38,9197276,0
+FSLY.US,D,20200930,000000,93.75,95.64,91.2,93.68,5297775,0
+FSLY.US,D,20201001,000000,94.6,99.98,93.53,97.84,6253029,0
+FSLY.US,D,20201002,000000,95,102.4899,94.54,95.34,5723217,0
+FSLY.US,D,20201005,000000,97.1,98.51,94.835,95.91,3848356,0
+FSLY.US,D,20201006,000000,97.44,103.5,96.23,100.41,8458833,0
+FSLY.US,D,20201007,000000,103.09,121.35,102.68,120.33,22993289,0
+FSLY.US,D,20201008,000000,120.88,122.24,113.55,115.72,14020096,0
+FSLY.US,D,20201009,000000,118.21,128.77,117.3316,126.58,15746826,0
+FSLY.US,D,20201012,000000,128.03,129.35,124.01,126.55,7325705,0
+FSLY.US,D,20201013,000000,127.44,136.5,127.03,128.83,10331602,0
+FSLY.US,D,20201014,000000,131.45,133.1899,121.36,123.18,16636552,0
+FSLY.US,D,20201015,000000,86.62,95.35,85.1,89.7,57719102,0
+FSLY.US,D,20201016,000000,91.0988,91.11,84,84.67,28125195,0
+FSLY.US,D,20201019,000000,84.94,86.86,82.2,83.5,18435967,0
+FSLY.US,D,20201020,000000,83.7,85.54,82.59,83.42,10233484,0
+FSLY.US,D,20201021,000000,84,84.15,78.5647,79.25,14056058,0
+FSLY.US,D,20201022,000000,79.64,82.2,77.85,79.21,10013455,0
+FSLY.US,D,20201023,000000,75.99,77.1499,73.5365,76.35,20221855,0
+FSLY.US,D,20201026,000000,76.05,77.38,72.76,74.02,10175657,0
+FSLY.US,D,20201027,000000,75.29,77.19,73.77,74.46,8582326,0
+FSLY.US,D,20201028,000000,73.48,74.3,70.4,71.61,10995098,0
+FSLY.US,D,20201029,000000,74.54,75.5,66.55,68.38,19623154,0
+FSLY.US,D,20201030,000000,67.46,67.59,62.1977,63.51,16330246,0
+FSLY.US,D,20201102,000000,64.25,66.14,62.6,65.11,8856435,0
+FSLY.US,D,20201103,000000,65.72,69.17,65.52,68.93,7992767,0
+FSLY.US,D,20201104,000000,70,72.8,68.09,71.03,9724579,0
+FSLY.US,D,20201105,000000,74.16,74.2399,71.67,74.11,7395217,0
+FSLY.US,D,20201106,000000,73.29,75.06,71.12,73.43,6471263,0
+FSLY.US,D,20201109,000000,69.67,73.06,65.83,69.79,7636909,0
+FSLY.US,D,20201110,000000,68.69,73.39,65.32,71.61,7662091,0
+FSLY.US,D,20201111,000000,72.5,73.58,70.38,72.01,5379268,0
+FSLY.US,D,20201112,000000,72.5,77.4638,72.33,76.24,8582422,0
+FSLY.US,D,20201113,000000,80,80.66,76.09,77.71,10224580,0
+FSLY.US,D,20201116,000000,75.51,76.8299,72.77,75.69,6722268,0
+FSLY.US,D,20201117,000000,76.27,80.2916,76,78.33,5724552,0
+FSLY.US,D,20201118,000000,79.38,82.44,77.4,81.06,5823320,0
+FSLY.US,D,20201119,000000,80.57,82.135,79.4,80.26,4095207,0
+FSLY.US,D,20201120,000000,80.68,85.4654,80.3026,83,5861986,0
+FSLY.US,D,20201123,000000,83,84.64,80.44,83.39,5720523,0
+FSLY.US,D,20201124,000000,82.23,82.97,79.46,81.25,5073198,0
+FSLY.US,D,20201125,000000,79.7,83.71,79.25,83.17,5148410,0
+FSLY.US,D,20201127,000000,84.75,85.76,82.4769,84.3,3537876,0
+FSLY.US,D,20201130,000000,85.26,87.5,80.72,84.77,6645737,0
+FSLY.US,D,20201201,000000,84.6,85.12,79.13,81.7,5747219,0
+FSLY.US,D,20201202,000000,79.5,80.8251,76.12,80.39,5092076,0
+FSLY.US,D,20201203,000000,80.5,84.21,80.17,82.81,4295061,0
+FSLY.US,D,20201204,000000,82.69,97.19,82.2,88.67,35554107,0
+FSLY.US,D,20201207,000000,88.8,89.2185,84.2,85.43,8344214,0
+FSLY.US,D,20201208,000000,86.24,100.8,86.09,97.98,24574888,0
+FSLY.US,D,20201209,000000,96.49,97.63,89.35,90.98,10259419,0
+FSLY.US,D,20201210,000000,90,99.09,89.5573,96.85,10037137,0
+FSLY.US,D,20201211,000000,96,101.09,95.22,95.69,7917388,0
+FSLY.US,D,20201214,000000,97.26,98.9552,93.9101,94.25,4382799,0
+FSLY.US,D,20201215,000000,95.06,95.18,90.88,93.9,4063490,0
+FSLY.US,D,20201216,000000,94.03,97.48,93.74,95.15,3858658,0
+FSLY.US,D,20201217,000000,96.5,102.8852,94.9107,100.78,9209987,0
+FSLY.US,D,20201218,000000,102.32,105.62,98.59,101.78,10783773,0
+FSLY.US,D,20201221,000000,99,104.81,98.8,101.21,4968732,0
+FSLY.US,D,20201222,000000,102.18,107.93,101.97,104.77,5713033,0
+FSLY.US,D,20201223,000000,105.1,105.3,100.39,100.62,3560600,0
+FSLY.US,D,20201224,000000,101.51,102.7999,97.02,97.49,2757741,0
+FSLY.US,D,20201228,000000,98.6,99.6042,90.22,90.22,5132114,0
+FSLY.US,D,20201229,000000,90.86,93.2438,88.5,89.51,4594563,0
+FSLY.US,D,20201230,000000,90.25,91.3148,87.93,90.43,3828505,0
+FSLY.US,D,20201231,000000,90.64,90.7899,86.38,87.37,3331817,0
+FSLY.US,D,20210104,000000,87.26,87.52,83.2135,86.14,3932691,0
+FSLY.US,D,20210105,000000,85,87.3373,84.75,86.7,2591916,0
+FSLY.US,D,20210106,000000,84.54,85.44,81.35,81.62,5446777,0
+FSLY.US,D,20210107,000000,81.99,86.91,81.95,86.91,4485343,0
+FSLY.US,D,20210108,000000,88.5,90.1,86.6,88.22,3418007,0
+FSLY.US,D,20210111,000000,87,88.23,84.5,85.09,3270748,0
+FSLY.US,D,20210112,000000,85.59,89.93,85.15,89.62,3178792,0
+FSLY.US,D,20210113,000000,90.6,92.49,89.109,90.59,2759600,0
+FSLY.US,D,20210114,000000,91.07,92.6964,89.81,91.12,2549275,0
+FSLY.US,D,20210115,000000,91.5,94.95,87.7701,88.21,3399160,0
+FSLY.US,D,20210119,000000,90.3,97.07,89.0417,95.31,5248158,0
+FSLY.US,D,20210120,000000,98.11,99.6699,93.56,97.55,5124879,0
+FSLY.US,D,20210121,000000,103.54,106.9,100.08,104.13,13010752,0
+FSLY.US,D,20210122,000000,101.97,104.46,99.63,103.28,6656149,0
+FSLY.US,D,20210125,000000,104.28,111,99.6611,105.21,6501277,0
+FSLY.US,D,20210126,000000,104.55,110.72,104.39,106.99,7377990,0
+FSLY.US,D,20210127,000000,106.47,122.75,105.64,108.98,10465486,0
+FSLY.US,D,20210128,000000,110.47,113,105,109.54,4457013,0
+FSLY.US,D,20210129,000000,109,111.68,106.82,109.35,3499369,0
+FSLY.US,D,20210201,000000,109.88,111.38,105.56,109.67,2822901,0
+FSLY.US,D,20210202,000000,109.98,111.89,104.6,106.3,2751391,0
+FSLY.US,D,20210203,000000,107.55,112.82,106.59,109.83,2972074,0
+FSLY.US,D,20210204,000000,112.89,113.84,110.02,111.67,2033352,0
+FSLY.US,D,20210205,000000,111.29,115.04,108.53,113.15,2057001,0
+FSLY.US,D,20210208,000000,114.3,116.71,111.08,111.65,2501555,0
+FSLY.US,D,20210209,000000,111.4,119.74,110.3457,117.86,3389689,0
+FSLY.US,D,20210210,000000,118.5,119.95,109.0527,109.51,4878007,0
+FSLY.US,D,20210211,000000,110.6,112,106.93,108.26,2473147,0
+FSLY.US,D,20210212,000000,102.47,103.3,99.31,102.06,5811059,0
+FSLY.US,D,20210216,000000,103.81,105.5,96.21,97.5,4890117,0
+FSLY.US,D,20210217,000000,97.88,97.98,92.18,94.85,7189183,0
+FSLY.US,D,20210218,000000,86.7,87.68,80,80.2,20661049,0
+FSLY.US,D,20210219,000000,82.71,83.36,80,80.68,8786880,0
+FSLY.US,D,20210222,000000,79.31,79.95,76.15,76.39,7811363,0
+FSLY.US,D,20210223,000000,72.01,78.07,68.75,77.91,8653894,0
+FSLY.US,D,20210224,000000,77.01,77.27,74.2,75.76,5049183,0
+FSLY.US,D,20210225,000000,75.77,77.3893,71.21,72.19,4518968,0
+FSLY.US,D,20210226,000000,72.56,74.2992,70.7001,73.58,4058357,0
+FSLY.US,D,20210301,000000,75.55,77.48,74.02,77.25,3282909,0
+FSLY.US,D,20210302,000000,75.75,76.0983,70.87,70.9,7861239,0
+FSLY.US,D,20210303,000000,69.35,71.2999,66.03,68.01,8502497,0
+FSLY.US,D,20210304,000000,66.03,69.34,62.28,65.49,7918170,0
+FSLY.US,D,20210305,000000,66.21,66.5,58.21,64.84,7989165,0
+FSLY.US,D,20210308,000000,66.44,67.6,61.8,62.05,5634042,0
+FSLY.US,D,20210309,000000,65.97,69.77,65.7314,69,5442686,0
+FSLY.US,D,20210310,000000,70,72.5,67.81,68.99,4179088,0
+FSLY.US,D,20210311,000000,72.59,75.73,71.81,75.44,5255806,0
+FSLY.US,D,20210312,000000,73.2,75.34,71.66,75.16,3423877,0
+FSLY.US,D,20210315,000000,75.86,77.1,74.36,76.56,2917946,0
+FSLY.US,D,20210316,000000,77.37,78.08,72.26,74.16,3358387,0
+FSLY.US,D,20210317,000000,72,76.04,71.4,75.29,2704653,0
+FSLY.US,D,20210318,000000,73.69,73.95,70.08,70.33,3033660,0
+FSLY.US,D,20210319,000000,70.53,72.11,68.91,70.8,3678506,0
+FSLY.US,D,20210322,000000,71.52,73.1999,70.96,71.52,2048995,0
+FSLY.US,D,20210323,000000,72.03,72.53,69.99,70.78,5958457,0
+FSLY.US,D,20210324,000000,70.21,70.73,64.5,64.5,5881509,0
+FSLY.US,D,20210325,000000,62.91,66,62.35,65.44,3889516,0
+FSLY.US,D,20210326,000000,65.87,66.9,62.76,66.16,2573553,0
+FSLY.US,D,20210329,000000,65.32,66.32,62.92,64.11,3225982,0
+FSLY.US,D,20210330,000000,63.69,65.65,62.32,65.26,2794811,0
+FSLY.US,D,20210331,000000,67,69.84,66.8736,67.28,3262810,0
+FSLY.US,D,20210401,000000,69.86,71.68,68.92,70.31,3133979,0
+FSLY.US,D,20210405,000000,70.6,70.98,67.9,68.85,2466375,0
+FSLY.US,D,20210406,000000,69.43,71.29,68.5,70.45,2614563,0
+FSLY.US,D,20210407,000000,70.51,70.75,67.39,67.55,2431313,0
+FSLY.US,D,20210408,000000,68.53,69.809,67.75,68.75,2285584,0
+FSLY.US,D,20210409,000000,68,68.01,65.86,67.86,2567974,0
+FSLY.US,D,20210412,000000,66.54,69.08,66.06,68.92,3345154,0
+FSLY.US,D,20210413,000000,69.55,70.59,67.71,70.16,2678905,0
+FSLY.US,D,20210414,000000,70.7,75.15,70.27,71.92,5785641,0
+FSLY.US,D,20210415,000000,71.86,72.53,69.41,71.01,3577541,0
+FSLY.US,D,20210416,000000,71,71.63,68.1,70.03,2933942,0
+FSLY.US,D,20210419,000000,69.54,71.35,66.3412,66.66,3043211,0
+FSLY.US,D,20210420,000000,66.46,68.01,64.7,66.46,2477106,0
+FSLY.US,D,20210421,000000,65.25,67.37,64.72,66.63,1929119,0
+FSLY.US,D,20210422,000000,67.9,69.1,66.51,66.89,2443533,0
+FSLY.US,D,20210423,000000,67.55,69.29,67.41,68.92,2652492,0
+FSLY.US,D,20210426,000000,69.63,71.2825,68.85,71.12,2318509,0
+FSLY.US,D,20210427,000000,71.1,72.08,70,70.73,2063622,0
+FSLY.US,D,20210428,000000,66.68,68.55,66.31,67.78,4396169,0
+FSLY.US,D,20210429,000000,68,68,63.93,65.05,3901996,0
+FSLY.US,D,20210430,000000,64.7,66.6,63.56,63.87,2977741,0
+FSLY.US,D,20210503,000000,63.87,63.99,60.85,61.72,4283819,0
+FSLY.US,D,20210504,000000,60.82,61.03,57.34,59.29,4430521,0
+FSLY.US,D,20210505,000000,61.33,61.33,57.71,58.06,5230793,0
+FSLY.US,D,20210506,000000,47.33,48.5,41.41,42.31,32319576,0
+FSLY.US,D,20210507,000000,41.74,44.45,41.16,41.88,12869260,0
+FSLY.US,D,20210510,000000,42.18,44.22,40.21,42.22,9420576,0
+FSLY.US,D,20210511,000000,41.8,46.92,40.73,46.35,10515011,0
+FSLY.US,D,20210512,000000,45,45.49,41.39,41.45,7313906,0
+FSLY.US,D,20210513,000000,41.93,43.3,39.4738,39.98,6841376,0
+FSLY.US,D,20210514,000000,40.53,42.79,40.05,42.6,4723860,0
+FSLY.US,D,20210517,000000,42.38,43.705,41.14,42.29,2973911,0
+FSLY.US,D,20210518,000000,42.69,44.53,41.95,43.71,3758171,0
+FSLY.US,D,20210519,000000,42.44,43.43,41.98,43.1,3449963,0
+FSLY.US,D,20210520,000000,43.4,44.23,42.69,43.78,2790300,0
+FSLY.US,D,20210521,000000,44,45.4,43.13,44.87,3630230,0
+FSLY.US,D,20210524,000000,45,46.52,44.6,45.73,3126454,0
+FSLY.US,D,20210525,000000,45.92,46.45,44.93,45.21,2303042,0
+FSLY.US,D,20210526,000000,45.57,48.33,45.12,47.27,3977505,0
+FSLY.US,D,20210527,000000,46.2,48.71,45.36,48.23,3393773,0
+FSLY.US,D,20210528,000000,48.34,49.51,47.03,47.19,3322343,0
+FSLY.US,D,20210601,000000,46.99,47.81,45.6,47.29,3435218,0
+FSLY.US,D,20210602,000000,47.23,48.87,46.32,48.77,3803670,0
+FSLY.US,D,20210603,000000,48.49,49.38,47.44,47.62,4135278,0
+FSLY.US,D,20210604,000000,47.72,48.215,47.11,47.31,2545784,0
+FSLY.US,D,20210607,000000,47.31,51.28,46.29,50.7,5597711,0
+FSLY.US,D,20210608,000000,49.91,56.98,49.76,56.2,15154889,0
+FSLY.US,D,20210609,000000,58.95,59.1597,54.55,54.69,9037945,0
+FSLY.US,D,20210610,000000,51.8,54.7328,51.52,53.91,5824280,0
+FSLY.US,D,20210611,000000,53.31,54.6,53.1,54.38,3634794,0
+FSLY.US,D,20210614,000000,54.57,58.57,54.56,57.45,6038761,0
+FSLY.US,D,20210615,000000,57.85,58.1,54.26,54.53,4166785,0
+FSLY.US,D,20210616,000000,54.31,56.54,53.69,55.48,3544610,0
+FSLY.US,D,20210617,000000,54.93,57.87,54.7707,57.21,3459999,0
+FSLY.US,D,20210618,000000,57.896,58.4,56.02,56.96,6395537,0
+FSLY.US,D,20210621,000000,56.75,57.2299,54.458,55.9,3265418,0
+FSLY.US,D,20210622,000000,55.79,57.83,55.37,56.27,2867548,0
+FSLY.US,D,20210623,000000,57.16,58.5679,56.45,57.13,3123868,0
+FSLY.US,D,20210624,000000,57.67,61.38,57.55,59.21,6056381,0
+FSLY.US,D,20210625,000000,59,60.86,58.33,60.64,7250700,0
+FSLY.US,D,20210628,000000,61.18,62.17,60.68,61.08,3332590,0
+FSLY.US,D,20210629,000000,60.98,62,59.32,60.42,3032524,0
+FSLY.US,D,20210630,000000,59.95,64.07,58.33,59.6,8335596,0
+FSLY.US,D,20210701,000000,59.58,60.64,57.42,58.02,3818914,0
+FSLY.US,D,20210702,000000,58.33,59.4,55.7994,56.47,3932693,0
+FSLY.US,D,20210706,000000,56.65,58.12,55.31,56.86,2961707,0
+FSLY.US,D,20210707,000000,57.73,58.1,54.12,54.37,2714486,0
+FSLY.US,D,20210708,000000,53.25,56.13,52.35,54.99,3047897,0
+FSLY.US,D,20210709,000000,55.3,56.53,54.4001,56.39,2345069,0
+FSLY.US,D,20210712,000000,56.56,57.13,53.86,54.37,2547490,0
+FSLY.US,D,20210713,000000,54.3,55.33,53.52,53.71,2144606,0
+FSLY.US,D,20210714,000000,53.8,53.99,49.84,50.13,4411303,0
+FSLY.US,D,20210715,000000,49.98,52.18,48.4,49.1,3529891,0
+FSLY.US,D,20210716,000000,49.54,50.47,48.7001,49.99,3119868,0
+FSLY.US,D,20210719,000000,49.02,52.47,48.66,51.21,3378780,0
+FSLY.US,D,20210720,000000,51.3,52.18,49.87,51.5,2218490,0
+FSLY.US,D,20210721,000000,51.65,52.62,50.88,52.46,2223407,0
+FSLY.US,D,20210722,000000,52.55,53.5,51.92,52.37,2055595,0
+FSLY.US,D,20210723,000000,52.15,52.17,49.77,49.82,3744331,0
+FSLY.US,D,20210726,000000,49.5,49.59,47.75,48.97,3316488,0
+FSLY.US,D,20210727,000000,48.99,49.35,46.44,48.17,2924336,0
+FSLY.US,D,20210728,000000,48.11,51.05,47.96,50.35,2920209,0
+FSLY.US,D,20210729,000000,50.38,51.09,49.04,49.11,2131759,0
+FSLY.US,D,20210730,000000,48.64,49.52,47.735,48.07,2274819,0
+FSLY.US,D,20210802,000000,48.44,48.83,46.8387,47.36,3365370,0
+FSLY.US,D,20210803,000000,47.5,47.89,45.41,46.23,3809608,0
+FSLY.US,D,20210804,000000,45.94,46.25,43.94,44.54,9943997,0
+FSLY.US,D,20210805,000000,34.95,42.27,33.87,39.93,50301940,0
+FSLY.US,D,20210806,000000,39.49,41.95,38.9,41.24,9554198,0
+FSLY.US,D,20210809,000000,41.13,44.8261,40.98,44.04,8479113,0
+FSLY.US,D,20210810,000000,44.27,44.83,41.89,42.3,4525402,0
+FSLY.US,D,20210811,000000,42.46,43.0893,41.272,42.08,2719282,0
+FSLY.US,D,20210812,000000,41.92,43.17,41.71,42.97,2427297,0
+FSLY.US,D,20210813,000000,42.97,43.25,41.63,42.11,2607884,0
+FSLY.US,D,20210816,000000,41.6,41.6,39.5,39.88,5090628,0
+FSLY.US,D,20210817,000000,39.2,40.96,39,40.96,4138199,0
+FSLY.US,D,20210818,000000,40.95,41.66,39.96,40.96,3216876,0
+FSLY.US,D,20210819,000000,41.02,41.2099,38.7,39.22,3129090,0
+FSLY.US,D,20210820,000000,38.99,41.11,38.975,40.93,3170065,0
+FSLY.US,D,20210823,000000,40.78,43.51,40.59,43.26,3910382,0
+FSLY.US,D,20210824,000000,43.73,44.42,43.1,43.83,2942733,0
+FSLY.US,D,20210825,000000,44.14,45.58,44.0532,44.31,3329486,0
+FSLY.US,D,20210826,000000,44,44.66,42.8,43.1,1819066,0
+FSLY.US,D,20210827,000000,42.96,44.3,42.63,43.75,2223892,0
+FSLY.US,D,20210830,000000,43.86,44.3999,42.8,43.6,1905520,0
+FSLY.US,D,20210831,000000,43.26,44.03,42.89,43.6,1891938,0
+FSLY.US,D,20210901,000000,44.21,47.04,43.83,45.74,4215698,0
+FSLY.US,D,20210902,000000,45.83,48.23,45.74,47.26,5615053,0
+FSLY.US,D,20210903,000000,46.58,47.53,46.14,46.69,2004335,0
+FSLY.US,D,20210907,000000,46.69,47.25,45.86,46.36,2482787,0
+FSLY.US,D,20210908,000000,46.95,46.95,44.3604,45.14,2617413,0
+FSLY.US,D,20210909,000000,44.83,46.0861,44.445,45.62,1405644,0
+FSLY.US,D,20210910,000000,45.82,45.94,43.76,43.98,2398630,0
+FSLY.US,D,20210913,000000,43.98,45.02,42.73,43.91,2595435,0
+FSLY.US,D,20210914,000000,43.9,45.07,43.53,44.07,1753892,0
+FSLY.US,D,20210915,000000,43.75,43.77,42.655,43.57,2189508,0
+FSLY.US,D,20210916,000000,43.39,44.43,42.83,44.28,1995792,0
+FSLY.US,D,20210917,000000,44.48,45.19,43.68,44.87,3753895,0
+FSLY.US,D,20210920,000000,43.61,44.5,41.92,42.44,2796099,0
+FSLY.US,D,20210921,000000,42.73,43.74,42.2,42.24,1544750,0
+FSLY.US,D,20210922,000000,42.24,43.23,41.92,42.65,1534107,0
+FSLY.US,D,20210923,000000,42.83,43.35,42.02,43.08,1774489,0
+FSLY.US,D,20210924,000000,42.94,43.115,41.57,42.04,1791279,0
+FSLY.US,D,20210927,000000,41.5,42.97,40.52,42.77,2044664,0
+FSLY.US,D,20210928,000000,42.08,42.18,39.93,39.96,3545884,0
+FSLY.US,D,20210929,000000,40.42,40.84,39.32,39.44,2082338,0
+FSLY.US,D,20210930,000000,39.51,41.09,39.31,40.44,2005830,0
+FSLY.US,D,20211001,000000,41,41,39.48,40.56,1912142,0
+FSLY.US,D,20211004,000000,39.68,39.87,36.62,36.98,4967331,0
+FSLY.US,D,20211005,000000,36.79,38.98,36.78,38.01,2964084,0
+FSLY.US,D,20211006,000000,37.51,39.87,37.1,39.6,2486797,0
+FSLY.US,D,20211007,000000,40,41.08,39.75,40.61,2353465,0
+FSLY.US,D,20211008,000000,40.5,40.985,39.97,40.31,1642621,0
+FSLY.US,D,20211011,000000,40.14,42.01,40.043,41.36,2159789,0
+FSLY.US,D,20211012,000000,41.5,42.55,41.1506,42.07,1861366,0
+FSLY.US,D,20211013,000000,42.33,43.83,42.09,43.79,2191029,0
+FSLY.US,D,20211014,000000,44.22,45,43.72,43.88,1716963,0
+FSLY.US,D,20211015,000000,44.22,45.69,43.78,44.89,2830806,0
+FSLY.US,D,20211018,000000,44.39,45.6699,44.15,44.77,2233314,0
+FSLY.US,D,20211019,000000,45.15,50,44.63,49.57,7690551,0
+FSLY.US,D,20211020,000000,49.02,51.59,48.24,49.32,5165748,0
+FSLY.US,D,20211021,000000,48.9,50.8,48.38,49.58,2713964,0
+FSLY.US,D,20211022,000000,49.27,49.685,47.28,48.19,3115636,0
+FSLY.US,D,20211025,000000,48,50.46,47.2,50.05,2943328,0
+FSLY.US,D,20211026,000000,50.6,52.59,49.4201,49.86,6417535,0
+FSLY.US,D,20211027,000000,49.6,51.1768,48.01,48.2,2243826,0
+FSLY.US,D,20211028,000000,48.03,50.63,47.56,49.93,2375391,0
+FSLY.US,D,20211029,000000,49.86,51.41,49.14,50.61,2093934,0
+FSLY.US,D,20211101,000000,50.61,52.05,50.29,51.5,2726370,0
+FSLY.US,D,20211102,000000,52.47,52.599,48.64,49.32,3049060,0
+FSLY.US,D,20211103,000000,49.18,53.439,48.61,53.32,7696607,0
+FSLY.US,D,20211104,000000,56.66,58.62,53.25,54.39,9096203,0
+FSLY.US,D,20211105,000000,50.29,51.49,48.21,49.79,6811030,0
+FSLY.US,D,20211108,000000,50,52.53,49.62,52.38,2801575,0
+FSLY.US,D,20211109,000000,52.56,53.5147,50.68,51.3,2094541,0
+FSLY.US,D,20211110,000000,50.94,51.6899,48.645,49.13,2373485,0
+FSLY.US,D,20211111,000000,49.825,50.89,49.6,50.14,1504941,0
+FSLY.US,D,20211112,000000,50.75,51.5,49.67,50.61,1838408,0
+FSLY.US,D,20211115,000000,50.77,51.03,49.285,49.6,2454751,0
+FSLY.US,D,20211116,000000,48.64,49.93,48.03,49.67,2807532,0
+FSLY.US,D,20211117,000000,49.37,49.37,47.43,47.44,1873361,0
+FSLY.US,D,20211118,000000,47.5,47.54,45.25,45.45,2232432,0
+FSLY.US,D,20211119,000000,45.85,46.49,43.8401,43.92,2124198,0
+FSLY.US,D,20211122,000000,43.57,43.92,40.34,41.24,3683708,0
+FSLY.US,D,20211123,000000,40.92,41.739,38.52,39.53,4143206,0
+FSLY.US,D,20211124,000000,39.26,40.405,38.28,40.08,2251456,0
+FSLY.US,D,20211126,000000,39.71,41.71,39.7,40.53,1680735,0
+FSLY.US,D,20211129,000000,40.495,41.46,39.5477,41.28,2235821,0
+FSLY.US,D,20211130,000000,41.71,42.22,38.7501,40.76,3281031,0
+FSLY.US,D,20211201,000000,41.24,41.38,35.76,36.08,5483985,0
+FSLY.US,D,20211202,000000,35.29,37.6,35.2,36.45,3067258,0
+FSLY.US,D,20211203,000000,38.64,39.63,35.27,35.92,5524927,0
+FSLY.US,D,20211206,000000,35.36,38.02,33.55,37.71,3793283,0
+FSLY.US,D,20211207,000000,38.24,40.37,38.0281,39.45,3315823,0
+FSLY.US,D,20211208,000000,39.6,43.77,39.39,43.21,3424213,0
+FSLY.US,D,20211209,000000,43.08,44.08,40.53,41.12,2308949,0
+FSLY.US,D,20211210,000000,41.39,42.5,39.95,40.44,2147479,0
+FSLY.US,D,20211213,000000,40.44,41.72,39,40.31,2101297,0
+FSLY.US,D,20211214,000000,39.69,40.25,38.55,39.39,2129350,0
+FSLY.US,D,20211215,000000,39.1,40.4,37.6,39.91,2520186,0
+FSLY.US,D,20211216,000000,39.91,41.4,38.202,38.69,2632222,0
+FSLY.US,D,20211217,000000,38.46,40.83,37.475,40.68,3719658,0
+FSLY.US,D,20211220,000000,38.92,40.2599,38.03,38.18,2167220,0
+FSLY.US,D,20211221,000000,38.42,40.64,38.15,40.59,2119876,0
+FSLY.US,D,20211222,000000,40.27,41,39.13,39.64,1364251,0
+FSLY.US,D,20211223,000000,39.63,39.63,38.5,39.38,1624292,0
+FSLY.US,D,20211227,000000,39.3,39.74,37.51,37.75,2130413,0
+FSLY.US,D,20211228,000000,37.76,38.15,36.02,36.26,2493940,0
+FSLY.US,D,20211229,000000,36.29,36.56,34.8404,35.09,2470030,0
+FSLY.US,D,20211230,000000,35.02,37.97,34.758,37.23,2922001,0
+FSLY.US,D,20211231,000000,36.92,37.54,35.43,35.45,2339782,0
+FSLY.US,D,20220103,000000,36,36.62,34.835,36.3,2061810,0
+FSLY.US,D,20220104,000000,36.2,36.2139,33.3,34.49,3035544,0
+FSLY.US,D,20220105,000000,34.16,34.58,31.78,32.14,3288916,0
+FSLY.US,D,20220106,000000,31.6,32.69,30.7,31.77,2878474,0
+FSLY.US,D,20220107,000000,31.66,34.03,31.56,33.01,3237273,0
+FSLY.US,D,20220110,000000,32.26,33.41,31.3501,33.35,3153345,0
+FSLY.US,D,20220111,000000,33.14,35.14,32.56,34.25,2407922,0
+FSLY.US,D,20220112,000000,34.45,35.33,33.02,33.21,1886181,0
+FSLY.US,D,20220113,000000,33.24,33.55,31.32,31.42,2302280,0
+FSLY.US,D,20220114,000000,31.4,32,30.08,31.22,2390569,0
+FSLY.US,D,20220118,000000,30.55,31.38,29.78,29.95,2249012,0
+FSLY.US,D,20220119,000000,30.12,31.07,29.43,29.52,2203770,0
+FSLY.US,D,20220120,000000,30.21,31.71,29.66,29.72,2514116,0
+FSLY.US,D,20220121,000000,29.32,29.9899,28.09,28.1,3971159,0
+FSLY.US,D,20220124,000000,26.8,28.06,24.65,28,5160613,0
+FSLY.US,D,20220125,000000,26.76,27.9,26.0801,26.53,2918104,0
+FSLY.US,D,20220126,000000,27.6,28.34,25.37,25.49,4649293,0
+FSLY.US,D,20220127,000000,26.13,26.5,24.27,24.47,3199147,0
+FSLY.US,D,20220128,000000,24.57,25.18,23.5,25.05,2758156,0
+FSLY.US,D,20220131,000000,24.99,28.7,24.96,28.66,3703231,0
+FSLY.US,D,20220201,000000,29.41,29.61,27.96,29.2,2300732,0
+FSLY.US,D,20220202,000000,29.23,29.3,26.83,27.38,2453359,0
+FSLY.US,D,20220203,000000,26.26,27,25.44,25.56,2422205,0
+FSLY.US,D,20220204,000000,25.9,27,25.27,26.78,2430857,0
+FSLY.US,D,20220207,000000,26.81,28.27,26.69,26.91,1937528,0
+FSLY.US,D,20220208,000000,26.5,27.77,26.16,27.61,1997344,0
+FSLY.US,D,20220209,000000,28.1,29.245,27.65,29.15,2249616,0
+FSLY.US,D,20220210,000000,28.44,29.98,28.14,28.62,2255364,0
+FSLY.US,D,20220211,000000,28.7,29.96,27.63,28.16,2540307,0
+FSLY.US,D,20220214,000000,27.67,29.22,27.67,28.19,2337618,0
+FSLY.US,D,20220215,000000,28.87,29.99,28.61,29.5,2398950,0
+FSLY.US,D,20220216,000000,28.65,29.17,27.87,28.93,8180745,0
+FSLY.US,D,20220217,000000,20.69,21.4,19.13,19.2,28778432,0
+FSLY.US,D,20220218,000000,20.01,20.02,18.52,18.7,16785553,0
+FSLY.US,D,20220222,000000,18.31,19.79,18.02,18.94,9418952,0
+FSLY.US,D,20220223,000000,18.94,19.32,17.49,17.65,10180498,0
+FSLY.US,D,20220224,000000,16.74,18.92,16.41,18.76,12454769,0
+FSLY.US,D,20220225,000000,18.72,18.78,17.21,18.69,8433930,0
+FSLY.US,D,20220228,000000,18.58,18.93,17.17,18.6,10913814,0
+FSLY.US,D,20220301,000000,18.77,18.9,17.9794,18.03,7146112,0
+FSLY.US,D,20220302,000000,18,18.29,17.2039,17.96,7357358,0
+FSLY.US,D,20220303,000000,18.02,18.02,16.46,16.63,6749033,0
+FSLY.US,D,20220304,000000,16.79,17.07,15.22,15.39,7740925,0
+FSLY.US,D,20220307,000000,15.45,15.92,14.9,15,6854256,0
+FSLY.US,D,20220308,000000,14.85,15.55,14.24,14.98,7366432,0
+FSLY.US,D,20220309,000000,15.5,15.645,15.1,15.61,7540564,0
+FSLY.US,D,20220310,000000,15.365,15.39,14.44,14.69,4713773,0
+FSLY.US,D,20220311,000000,14.77,15.14,13.88,13.89,5143258,0
+FSLY.US,D,20220314,000000,14.07,14.53,13.22,13.3,6302942,0
+FSLY.US,D,20220315,000000,13.09,13.88,13.01,13.7,4766739,0
+FSLY.US,D,20220316,000000,13.96,15.44,13.96,15.43,5965224,0
+FSLY.US,D,20220317,000000,15.13,16.43,15,16.4,4449951,0
+FSLY.US,D,20220318,000000,16.15,17.28,16.15,17.07,12057102,0
+FSLY.US,D,20220321,000000,17,17.115,16.28,16.59,3668877,0
+FSLY.US,D,20220322,000000,16.46,17.65,16.34,17.32,4922527,0
+FSLY.US,D,20220323,000000,17.14,17.9,16.83,17.15,3352698,0
+FSLY.US,D,20220324,000000,17.21,17.64,16.54,17.6,2916923,0
+FSLY.US,D,20220325,000000,17.64,17.68,16.51,16.68,3568598,0
+FSLY.US,D,20220328,000000,16.75,17.68,16.62,17.33,3279953,0
+FSLY.US,D,20220329,000000,17.71,18.61,17.61,18.45,4614194,0
+FSLY.US,D,20220330,000000,18.16,18.86,17.745,17.86,3262305,0
+FSLY.US,D,20220331,000000,17.83,18.05,17.35,17.38,2080720,0
+FSLY.US,D,20220401,000000,17.98,18.96,17.8601,18.71,5222543,0
+FSLY.US,D,20220404,000000,18.86,19.63,18.76,19.35,3775590,0
+FSLY.US,D,20220405,000000,19.26,19.45,18.175,18.41,3358636,0
+FSLY.US,D,20220406,000000,18,18.07,17.1,17.7,3647720,0
+FSLY.US,D,20220407,000000,17.68,18.17,16.99,17.73,3126657,0
+FSLY.US,D,20220408,000000,17.73,18.89,17.45,18.12,9919410,0
+FSLY.US,D,20220411,000000,17.61,18.88,17.21,18.56,5301414,0
+FSLY.US,D,20220412,000000,18.9,19.43,18.155,18.33,5117978,0
+FSLY.US,D,20220413,000000,18.32,19.42,18.25,19.06,5366427,0
+FSLY.US,D,20220414,000000,19.16,20.03,18.84,18.88,13436157,0
+FSLY.US,D,20220418,000000,18.79,19.16,18.09,19.09,5310225,0
+FSLY.US,D,20220419,000000,19.06,19.9,18.905,19.69,3407121,0
+FSLY.US,D,20220420,000000,19.5,19.56,17.58,17.88,4829850,0
+FSLY.US,D,20220421,000000,18.15,18.66,16.915,17.07,4086935,0
+FSLY.US,D,20220422,000000,17.16,17.74,16.56,17.02,3963505,0
+FSLY.US,D,20220425,000000,17,18.11,16.8,18.1,5325374,0
+FSLY.US,D,20220426,000000,17.66,17.94,16.47,16.62,4408674,0
+FSLY.US,D,20220427,000000,16.73,17.02,15.89,16.31,4756948,0
+FSLY.US,D,20220428,000000,16.4,17.18,15.63,17.1,4877384,0
+FSLY.US,D,20220429,000000,17.25,17.6905,15.88,15.9,3795804,0
+FSLY.US,D,20220502,000000,15.81,16.645,15.49,16.6,4798261,0
+FSLY.US,D,20220503,000000,16.46,17.306,16.3,16.7,3734888,0
+FSLY.US,D,20220504,000000,16.34,17,15,16.86,6987295,0
+FSLY.US,D,20220505,000000,14.54,14.99,13.495,13.81,10478753,0
+FSLY.US,D,20220506,000000,13.56,13.68,12.64,13.12,6148484,0
+FSLY.US,D,20220509,000000,12.81,12.88,11.63,11.74,5632840,0
+FSLY.US,D,20220510,000000,11.99,12.37,10.5,11.14,7384798,0
+FSLY.US,D,20220511,000000,11.06,11.19,10.01,10.04,6545449,0
+FSLY.US,D,20220512,000000,9.6,10.885,9.5,10.75,8224592,0
+FSLY.US,D,20220513,000000,11.05,12.365,11,12.28,6870915,0
+FSLY.US,D,20220516,000000,11.98,12.55,11.5,11.51,5035885,0
+FSLY.US,D,20220517,000000,11.85,12.35,11.2509,11.83,4664601,0
+FSLY.US,D,20220518,000000,11.69,11.96,10.99,11.06,3724328,0
+FSLY.US,D,20220519,000000,11.12,12.46,11.01,12.12,5112928,0
+FSLY.US,D,20220520,000000,12.19,12.5,11.46,11.93,4711297,0
+FSLY.US,D,20220523,000000,11.8,12.04,11.295,11.85,3250846,0
+FSLY.US,D,20220524,000000,11.69,11.69,10.555,10.71,3421123,0
+FSLY.US,D,20220525,000000,10.71,11.295,10.62,11.24,2922868,0
+FSLY.US,D,20220526,000000,11.09,12.82,11.09,12.46,5064074,0
+FSLY.US,D,20220527,000000,12.56,13.2452,12.56,13.18,4035654,0
+FSLY.US,D,20220531,000000,13.19,13.52,12.79,13.05,3806513,0
+FSLY.US,D,20220601,000000,13.09,13.47,12.505,12.62,3451557,0
+FSLY.US,D,20220602,000000,12.57,13.45,12.5,13.01,6180896,0
+FSLY.US,D,20220603,000000,12.85,13.03,12.24,12.43,3326405,0
+FSLY.US,D,20220606,000000,12.75,12.93,12.075,12.43,3897370,0
+FSLY.US,D,20220607,000000,12.21,12.66,11.9,12.62,2726822,0
+FSLY.US,D,20220608,000000,12.7,13.66,12.68,13.36,4048902,0
+FSLY.US,D,20220609,000000,13.19,13.21,12.395,12.41,3710249,0
+FSLY.US,D,20220610,000000,11.99,12.12,11.3301,11.52,3498478,0
+FSLY.US,D,20220613,000000,10.98,11.1799,10.18,10.36,3844093,0
+FSLY.US,D,20220614,000000,10.41,10.6067,10,10.18,2979971,0
+FSLY.US,D,20220615,000000,10.29,11.18,10.23,10.96,4541983,0
+FSLY.US,D,20220616,000000,10.54,10.71,10.06,10.25,3644127,0
+FSLY.US,D,20220617,000000,10.29,11.015,10.285,10.94,6771474,0
+FSLY.US,D,20220621,000000,11.18,11.985,11.153,11.53,5245579,0
+FSLY.US,D,20220622,000000,11.29,12.215,11.12,11.66,4980607,0
+FSLY.US,D,20220623,000000,11.78,12.715,11.77,12.65,4718441,0
+FSLY.US,D,20220624,000000,12.87,13.595,12.77,13.2,17801164,0
+FSLY.US,D,20220627,000000,13.27,13.55,12.655,13.11,3162150,0
+FSLY.US,D,20220628,000000,13.07,13.31,12.165,12.22,3349694,0
+FSLY.US,D,20220629,000000,12.09,12.1901,11.735,11.98,2347953,0
+FSLY.US,D,20220630,000000,11.75,11.835,10.99,11.61,3648579,0
+FSLY.US,D,20220701,000000,11.76,12.44,11.715,12.05,3247054,0
+FSLY.US,D,20220705,000000,11.84,13.02,11.53,13,2925021,0
+FSLY.US,D,20220706,000000,12.93,13.44,12.59,12.73,3182646,0
+FSLY.US,D,20220707,000000,12.75,14.165,12.67,14.02,5238725,0
+FSLY.US,D,20220708,000000,13.71,14.415,13.3601,13.5,3882522,0
+FSLY.US,D,20220711,000000,12.75,13.03,11.3801,11.61,5979148,0
+FSLY.US,D,20220712,000000,11.62,12.14,11.313,11.87,3460234,0
+FSLY.US,D,20220713,000000,11.56,11.845,11.04,11.6,2998451,0
+FSLY.US,D,20220714,000000,11.54,11.65,11.04,11.3,3127717,0
+FSLY.US,D,20220715,000000,11.63,11.73,11.18,11.64,2687203,0
+FSLY.US,D,20220718,000000,12.02,12.7099,11.925,12.19,3146496,0
+FSLY.US,D,20220719,000000,11.7,11.8899,11.185,11.45,7709833,0
+FSLY.US,D,20220720,000000,11.48,12.44,11.48,12.09,5997344,0
+FSLY.US,D,20220721,000000,11.99,12.9,11.9401,12.6,4768768,0
+FSLY.US,D,20220722,000000,12.28,12.895,11.41,11.51,2949824,0
+FSLY.US,D,20220725,000000,11.35,11.51,11.03,11.43,2977138,0
+FSLY.US,D,20220726,000000,11.23,11.305,10.515,10.68,3075907,0
+FSLY.US,D,20220727,000000,11.04,11.2,10.695,11.1,2994214,0
+FSLY.US,D,20220728,000000,11.03,11.52,10.745,11.41,2525487,0
+FSLY.US,D,20220729,000000,11.3,11.46,10.96,11.37,2314028,0
+FSLY.US,D,20220801,000000,11.3,11.605,10.8799,11.5,3054581,0
+FSLY.US,D,20220802,000000,11.33,12.68,11.33,12.31,3629075,0
+FSLY.US,D,20220803,000000,12.67,13.27,12.55,13.21,5033934,0
+FSLY.US,D,20220804,000000,12.66,12.89,11.41,11.58,7181667,0
+FSLY.US,D,20220805,000000,11.33,11.5384,10.94,11.27,5157655,0
+FSLY.US,D,20220808,000000,11.4,12.735,11.29,12.04,5101206,0
+FSLY.US,D,20220809,000000,11.85,11.855,11.14,11.37,3871422,0
+FSLY.US,D,20220810,000000,11.88,12,11.52,11.84,3537920,0
+FSLY.US,D,20220811,000000,12.05,12.74,11.55,11.55,3781695,0
+FSLY.US,D,20220812,000000,11.75,12.205,11.64,12.19,3292416,0
+FSLY.US,D,20220815,000000,12,12.42,11.94,12.14,2593860,0
+FSLY.US,D,20220816,000000,11.97,12.11,11.405,11.88,3220532,0
+FSLY.US,D,20220817,000000,11.61,11.61,11.11,11.18,4019741,0
+FSLY.US,D,20220818,000000,11.14,11.18,10.88,11.11,2398429,0
+FSLY.US,D,20220819,000000,10.8,10.95,10.245,10.33,4383028,0
+FSLY.US,D,20220822,000000,10.21,10.45,9.755,9.85,4627596,0
+FSLY.US,D,20220823,000000,9.8,10.06,9.49,9.52,3843417,0
+FSLY.US,D,20220824,000000,9.57,9.87,9.37,9.57,4372627,0
+FSLY.US,D,20220825,000000,9.72,9.865,9.51,9.79,2724121,0
+FSLY.US,D,20220826,000000,9.65,10.02,9.12,9.27,5470311,0
+FSLY.US,D,20220829,000000,9.11,9.42,9.08,9.15,3151181,0
+FSLY.US,D,20220830,000000,9.32,9.66,9.22,9.49,4009082,0
+FSLY.US,D,20220831,000000,9.74,9.845,9.32,9.35,3149984,0
+FSLY.US,D,20220901,000000,9.15,9.22,8.545,8.77,5257025,0
+FSLY.US,D,20220902,000000,8.99,8.99,8.44,8.47,3386513,0
+FSLY.US,D,20220906,000000,8.48,9.27,8.275,8.98,7382304,0
+FSLY.US,D,20220907,000000,8.93,9.2291,8.6599,9.05,3095386,0
+FSLY.US,D,20220908,000000,8.9,9.14,8.77,9.1,2367398,0
+FSLY.US,D,20220909,000000,9.3,9.8,9.3,9.79,3427793,0
+FSLY.US,D,20220912,000000,9.93,10.52,9.9,10.5,3509651,0
+FSLY.US,D,20220913,000000,9.73,9.89,9.45,9.65,3737338,0
+FSLY.US,D,20220914,000000,9.53,9.795,9.21,9.68,2773610,0
+FSLY.US,D,20220915,000000,9.55,10.22,9.5005,9.86,2825137,0
+FSLY.US,D,20220916,000000,9.52,9.64,9.21,9.28,7991831,0
+FSLY.US,D,20220919,000000,9.11,9.45,9.03,9.32,2215411,0
+FSLY.US,D,20220920,000000,9.2,9.31,8.935,8.98,2104767,0
+FSLY.US,D,20220921,000000,9,9.265,8.735,8.75,2581536,0
+FSLY.US,D,20220922,000000,8.71,8.95,8.375,8.44,2545397,0
+FSLY.US,D,20220923,000000,8.33,8.5,8.12,8.39,3040760,0
+FSLY.US,D,20220926,000000,8.4,8.8,8.18,8.19,2469748,0
+FSLY.US,D,20220927,000000,8.33,8.79,8.33,8.49,2274724,0
+FSLY.US,D,20220928,000000,8.6,8.98,8.56,8.93,2493907,0
+FSLY.US,D,20220929,000000,8.78,9,8.61,8.98,3390716,0
+FSLY.US,D,20220930,000000,8.95,9.53,8.95,9.16,3787145,0
+FSLY.US,D,20221003,000000,9.21,9.46,8.65,8.84,2599325,0
+FSLY.US,D,20221004,000000,9.12,9.625,9.11,9.45,3444854,0
+FSLY.US,D,20221005,000000,9.2,9.39,8.85,9.32,2564841,0
+FSLY.US,D,20221006,000000,9.36,9.65,9.31,9.39,1950206,0
+FSLY.US,D,20221007,000000,9.04,9.21,8.495,8.63,2926645,0
+FSLY.US,D,20221010,000000,8.66,8.66,8.01,8.09,2444597,0
+FSLY.US,D,20221011,000000,8,8.11,7.5,7.78,2818312,0
+FSLY.US,D,20221012,000000,7.78,7.94,7.58,7.81,2105634,0
+FSLY.US,D,20221013,000000,7.51,7.95,7.32,7.77,3082432,0
+FSLY.US,D,20221014,000000,8.01,8.31,7.43,7.44,2507529,0
+FSLY.US,D,20221017,000000,7.63,8.245,7.63,8.12,3512262,0
+FSLY.US,D,20221018,000000,8.33,8.74,8.22,8.38,3272130,0
+FSLY.US,D,20221019,000000,8.22,8.25,7.77,7.87,2375939,0
+FSLY.US,D,20221020,000000,7.72,8.255,7.71,7.95,2502656,0
+FSLY.US,D,20221021,000000,7.84,8.37,7.63,8.37,3759300,0
+FSLY.US,D,20221024,000000,8.31,8.31,7.77,8.2,2481786,0
+FSLY.US,D,20221025,000000,8.25,8.8,8.25,8.77,2501755,0
+FSLY.US,D,20221026,000000,8.4915,9.11,8.43,8.57,2815123,0
+FSLY.US,D,20221027,000000,8.73,8.92,8.47,8.5,2403424,0
+FSLY.US,D,20221028,000000,8.37,8.6,8.125,8.58,2396422,0
+FSLY.US,D,20221031,000000,8.53,8.68,8.21,8.49,3159084,0
+FSLY.US,D,20221101,000000,8.8,8.98,8.44,8.53,2493808,0
+FSLY.US,D,20221102,000000,8.47,8.61,7.9,7.9,4479260,0
+FSLY.US,D,20221103,000000,8.06,9.09,7.92,8.78,6757262,0
+FSLY.US,D,20221104,000000,8.85,9.02,8.135,8.66,4420210,0
+FSLY.US,D,20221107,000000,8.74,8.93,8.49,8.75,3140977,0
+FSLY.US,D,20221108,000000,8.66,8.71,8.08,8.46,4110094,0
+FSLY.US,D,20221109,000000,8.23,8.51,7.95,8.03,2801554,0
+FSLY.US,D,20221110,000000,8.6,9.63,8.6,9.58,4904248,0
+FSLY.US,D,20221111,000000,9.76,10.15,9.36,9.96,3855549,0
+FSLY.US,D,20221114,000000,9.8,9.91,9.33,9.56,2526298,0
+FSLY.US,D,20221115,000000,9.83,10.85,9.83,10.7,5206584,0
+FSLY.US,D,20221116,000000,10.44,10.44,9.54,9.77,4427930,0
+FSLY.US,D,20221117,000000,9.37,9.5,8.94,9.07,2649591,0
+FSLY.US,D,20221118,000000,9.22,9.31,8.515,8.93,5606648,0
+FSLY.US,D,20221121,000000,8.67,8.81,8.21,8.4,3314409,0
+FSLY.US,D,20221122,000000,8.27,8.38,8.04,8.36,2497049,0
+FSLY.US,D,20221123,000000,8.39,8.66,8.19,8.59,2277541,0
+FSLY.US,D,20221125,000000,8.47,8.665,8.42,8.55,918866,0
+FSLY.US,D,20221128,000000,8.44,8.93,8.405,8.72,2817408,0
+FSLY.US,D,20221129,000000,8.89,8.99,8.585,8.8,2495571,0
+FSLY.US,D,20221130,000000,8.82,9.73,8.78,9.66,3795110,0
+FSLY.US,D,20221201,000000,9.76,10.25,9.71,10.06,4719303,0
+FSLY.US,D,20221202,000000,9.74,10.51,9.6,10.2,3312925,0
+FSLY.US,D,20221205,000000,10.12,10.34,9.485,9.67,2807736,0
+FSLY.US,D,20221206,000000,9.73,9.77,9.19,9.35,2657768,0
+FSLY.US,D,20221207,000000,9.33,9.7887,9.2,9.59,2047481,0
+FSLY.US,D,20221208,000000,9.66,10.205,9.61,9.95,3061478,0
+FSLY.US,D,20221209,000000,9.86,10.055,9.5,9.52,2236973,0
+FSLY.US,D,20221212,000000,9.45,9.65,9.3014,9.58,2302559,0
+FSLY.US,D,20221213,000000,10.25,10.79,9.42,9.65,3860343,0
+FSLY.US,D,20221214,000000,9.69,9.84,9.26,9.5,2879351,0
+FSLY.US,D,20221215,000000,9.2,9.3593,8.85,8.9,2724666,0
+FSLY.US,D,20221216,000000,8.84,9.03,8.69,9,7887572,0
+FSLY.US,D,20221219,000000,9.02,9.04,8.46,8.55,2261744,0
+FSLY.US,D,20221220,000000,8.43,8.69,8.2599,8.41,2069994,0
+FSLY.US,D,20221221,000000,8.42,8.81,8.23,8.48,1837930,0
+FSLY.US,D,20221222,000000,8.28,8.34,7.72,8.1,2810468,0
+FSLY.US,D,20221223,000000,8,8.12,7.8099,7.96,2242539,0
+FSLY.US,D,20221227,000000,7.73,7.79,7.43,7.48,3574820,0
+FSLY.US,D,20221228,000000,7.4,7.47,7.15,7.45,4336130,0
+FSLY.US,D,20221229,000000,7.6,8.17,7.42,8.15,4287199,0
+FSLY.US,D,20221230,000000,7.9,8.23,7.8815,8.19,2487205,0
+FSLY.US,D,20230103,000000,8.37,8.56,7.97,8.08,2385097,0
+FSLY.US,D,20230104,000000,8.25,8.59,8,8.42,3269940,0
+FSLY.US,D,20230105,000000,8.33,8.39,7.97,8.24,2668597,0
+FSLY.US,D,20230106,000000,8.3,8.4953,7.97,8.48,2486204,0
+FSLY.US,D,20230109,000000,8.73,9.225,8.66,8.82,3837475,0
+FSLY.US,D,20230110,000000,8.86,9.07,8.74,8.86,2853706,0
+FSLY.US,D,20230111,000000,8.98,9.46,8.88,9.26,2955377,0
+FSLY.US,D,20230112,000000,9.41,9.63,9.05,9.62,2241296,0
+FSLY.US,D,20230113,000000,9.48,9.86,9.39,9.66,2235858,0
+FSLY.US,D,20230117,000000,9.69,10.2186,9.55,10.16,2825053,0
+FSLY.US,D,20230118,000000,10.39,10.7,10.12,10.29,4214045,0
+FSLY.US,D,20230119,000000,10.05,10.23,9.665,9.88,3011180,0
+FSLY.US,D,20230120,000000,10.02,10.43,9.8,10.24,3332698,0
+FSLY.US,D,20230123,000000,10.3,10.67,10.16,10.62,2948523,0
+FSLY.US,D,20230124,000000,10.37,10.89,10.1913,10.25,2235292,0
+FSLY.US,D,20230125,000000,9.99,10.09,9.54,9.95,2573649,0
+FSLY.US,D,20230126,000000,10.12,10.5,9.73,10.28,2664266,0
+FSLY.US,D,20230127,000000,10.19,10.75,10.1515,10.55,3241786,0
+FSLY.US,D,20230130,000000,10.3,10.47,10.0513,10.09,1994055,0
+FSLY.US,D,20230131,000000,10.19,10.425,10.105,10.35,1909765,0
+FSLY.US,D,20230201,000000,10.35,10.915,10.14,10.71,3925088,0
+FSLY.US,D,20230202,000000,11.11,12.33,11.11,11.9,6620728,0
+FSLY.US,D,20230203,000000,11.37,12.045,11.245,11.32,3160974,0
+FSLY.US,D,20230206,000000,11.04,11.39,10.73,10.88,1943577,0
+FSLY.US,D,20230207,000000,10.85,11.275,10.61,11.09,2721439,0
+FSLY.US,D,20230208,000000,11.01,11.46,10.75,10.75,2022493,0
+FSLY.US,D,20230209,000000,11.02,11.02,10.185,10.21,2123260,0
+FSLY.US,D,20230210,000000,10,10.11,9.72,9.87,2478936,0
+FSLY.US,D,20230213,000000,11.1,13.08,10.75,12.6,34855650,0
+FSLY.US,D,20230214,000000,12.25,13.48,12.16,13.43,12897243,0
+FSLY.US,D,20230215,000000,13.51,14.19,13.36,13.87,9923244,0
+FSLY.US,D,20230216,000000,13.78,17.18,13.495,16.06,27573545,0
+FSLY.US,D,20230217,000000,16.06,16.2601,15.36,15.9,10880465,0
+FSLY.US,D,20230221,000000,15.5,15.83,14.03,14.31,8054832,0
+FSLY.US,D,20230222,000000,14.31,14.87,14.13,14.87,4970357,0
+FSLY.US,D,20230223,000000,15.05,15.12,13.945,14.74,4101246,0
+FSLY.US,D,20230224,000000,14.05,14.2823,13.8,13.91,3889299,0
+FSLY.US,D,20230227,000000,13.635,13.95,13.37,13.77,4989306,0
+FSLY.US,D,20230228,000000,13.715,14.13,13.56,13.89,3391117,0
+FSLY.US,D,20230301,000000,13.94,14.1201,13.4,13.61,2989555,0
+FSLY.US,D,20230302,000000,13.36,13.8,13.22,13.53,2406761,0
+FSLY.US,D,20230303,000000,13.56,14.98,13.55,14.96,5490373,0
+FSLY.US,D,20230306,000000,15.15,15.605,14.84,15,5338092,0
+FSLY.US,D,20230307,000000,14.93,15.65,14.81,15.13,5246957,0
+FSLY.US,D,20230308,000000,15.1,15.415,14.901,15.35,3061985,0
+FSLY.US,D,20230309,000000,15.2,15.495,14.09,14.18,3658773,0
+FSLY.US,D,20230310,000000,14.12,14.12,12.97,13.38,5670205,0
+FSLY.US,D,20230313,000000,13.1,13.72,12.81,13.46,3202353,0
+FSLY.US,D,20230314,000000,13.96,14.2899,13.605,13.85,2598603,0
+FSLY.US,D,20230315,000000,13.58,14.86,13.42,14.57,4657569,0
+FSLY.US,D,20230316,000000,14.57,16.15,14.545,16.11,6504872,0
+FSLY.US,D,20230317,000000,16.33,16.34,15.33,15.42,7313745,0
+FSLY.US,D,20230320,000000,15.2,15.5799,15.0301,15.33,2875709,0
+FSLY.US,D,20230321,000000,15.48,16.24,15.42,16.06,3059742,0
+FSLY.US,D,20230322,000000,16,16.39,15.49,15.54,2691081,0
+FSLY.US,D,20230323,000000,15.76,16.55,15.53,15.94,3079524,0
+FSLY.US,D,20230324,000000,15.82,16.15,15.65,16.03,2216428,0
+FSLY.US,D,20230327,000000,16.29,16.63,15.9222,16.39,4138521,0
+FSLY.US,D,20230328,000000,16.26,16.5899,15.97,16.42,2429601,0
+FSLY.US,D,20230329,000000,16.56,17.16,16.21,16.56,3889352,0
+FSLY.US,D,20230330,000000,16.81,17.128,16.68,16.95,2121489,0
+FSLY.US,D,20230331,000000,16.84,18.08,16.72,17.76,4811113,0
+FSLY.US,D,20230403,000000,17.37,17.69,16.305,16.51,4597190,0
+FSLY.US,D,20230404,000000,16.81,17.29,16.64,17.01,3920435,0
+FSLY.US,D,20230405,000000,16.95,16.95,15.36,15.64,4559916,0
+FSLY.US,D,20230406,000000,15.38,15.86,15.26,15.74,2086751,0
+FSLY.US,D,20230410,000000,15.3,15.65,15.1341,15.62,1974174,0
+FSLY.US,D,20230411,000000,16.27,16.995,16.24,16.89,4947362,0
+FSLY.US,D,20230412,000000,17.43,17.4797,16.37,16.41,3010485,0
+FSLY.US,D,20230413,000000,16.71,17.24,16.41,16.42,2581177,0
+FSLY.US,D,20230414,000000,16.23,16.52,15.73,15.93,1617272,0
+FSLY.US,D,20230417,000000,15.92,16.13,15.555,15.73,1734028,0
+FSLY.US,D,20230418,000000,16.12,16.8,16.1,16.75,3423833,0
+FSLY.US,D,20230419,000000,16.34,16.61,16.14,16.43,2011181,0
+FSLY.US,D,20230420,000000,16.68,17.07,16.2608,16.32,2341899,0
+FSLY.US,D,20230421,000000,16.29,16.67,15.95,16.43,2769582,0
+FSLY.US,D,20230424,000000,16.57,17.11,15.45,15.96,3324764,0
+FSLY.US,D,20230425,000000,15.73,15.73,14.9377,14.96,2588213,0
+FSLY.US,D,20230426,000000,15.41,15.646,14.8,14.84,2118593,0
+FSLY.US,D,20230427,000000,15.19,15.36,14.69,15.1,2173032,0
+FSLY.US,D,20230428,000000,14.64,14.8,14.1,14.78,2767888,0
+FSLY.US,D,20230501,000000,14.72,14.95,14.345,14.73,2609718,0
+FSLY.US,D,20230502,000000,14.6,14.63,14.18,14.19,2378465,0
+FSLY.US,D,20230503,000000,14.15,14.18,13.44,13.53,6566498,0
+FSLY.US,D,20230504,000000,13.28,13.53,11.73,11.85,6253177,0
+FSLY.US,D,20230505,000000,12,12.26,11.61,11.78,4265402,0
+FSLY.US,D,20230508,000000,12,12.8,11.9336,12.47,4336197,0
+FSLY.US,D,20230509,000000,12.16,12.5,12.13,12.31,1895773,0
+FSLY.US,D,20230510,000000,12.63,13.375,12.63,13.03,3406002,0
+FSLY.US,D,20230511,000000,12.98,13.185,12.53,13.14,2097056,0
+FSLY.US,D,20230512,000000,13.14,13.5,12.62,12.97,1998925,0
+FSLY.US,D,20230515,000000,13.02,13.385,12.815,13.21,2133920,0
+FSLY.US,D,20230516,000000,13.17,13.44,12.755,12.86,2948770,0
+FSLY.US,D,20230517,000000,12.87,13.31,12.73,13.27,2013985,0
+FSLY.US,D,20230518,000000,13.1,13.355,12.91,13.24,2880936,0
+FSLY.US,D,20230519,000000,13.13,13.26,12.59,12.89,2559890,0
+FSLY.US,D,20230522,000000,12.91,13.67,12.8642,13.46,2905266,0
+FSLY.US,D,20230523,000000,13.35,15.1156,13.21,14.48,5583862,0
+FSLY.US,D,20230524,000000,14.19,14.93,13.97,14.82,2959061,0
+FSLY.US,D,20230525,000000,15.27,15.45,14.47,14.78,2910469,0
+FSLY.US,D,20230526,000000,14.78,15.565,14.78,15.43,2633003,0
+FSLY.US,D,20230530,000000,15.85,16.198,15.59,15.92,3188821,0
+FSLY.US,D,20230531,000000,15.67,16.3023,15.56,16.28,3369655,0
+FSLY.US,D,20230601,000000,15.66,16.44,15.51,16.34,2396483,0
+FSLY.US,D,20230602,000000,16.71,16.85,16.09,16.49,2624745,0
+FSLY.US,D,20230605,000000,16,16.69,15.97,16.46,1560195,0
+FSLY.US,D,20230606,000000,16.39,17.15,16.29,16.69,2600992,0
+FSLY.US,D,20230607,000000,16.85,17.545,16.41,16.5,3819489,0
+FSLY.US,D,20230608,000000,16.38,17,16.24,16.89,2692891,0
+FSLY.US,D,20230609,000000,17,17.59,16.48,16.61,2434428,0
+FSLY.US,D,20230612,000000,16.77,16.89,16.5,16.51,1621839,0
+FSLY.US,D,20230613,000000,16.55,18,16.55,17.9,4677889,0
+FSLY.US,D,20230614,000000,17.79,18.28,17.5306,18.05,2761151,0
+FSLY.US,D,20230615,000000,17.72,17.95,17.424,17.7,2554406,0
+FSLY.US,D,20230616,000000,17.81,17.81,16.9,17.19,3893791,0
+FSLY.US,D,20230620,000000,17.05,17.2384,16.03,16.82,3704056,0
+FSLY.US,D,20230621,000000,16.69,16.71,15.67,16.05,3178824,0
+FSLY.US,D,20230622,000000,15.8,17.16,15.58,16.09,6574278,0
+FSLY.US,D,20230623,000000,16.02,16.25,15.245,15.48,6906453,0
+FSLY.US,D,20230626,000000,15.59,16.013,15.15,15.24,2042509,0
+FSLY.US,D,20230627,000000,15.45,15.58,14.95,15.3,1702985,0
+FSLY.US,D,20230628,000000,15.22,15.68,15.15,15.68,1488176,0
+FSLY.US,D,20230629,000000,15.66,16.02,15.55,15.83,2455045,0
+FSLY.US,D,20230630,000000,16.11,16.24,15.72,15.77,2091528,0
+FSLY.US,D,20230703,000000,15.87,16.07,15.72,15.87,1289157,0
+FSLY.US,D,20230705,000000,15.72,16.195,15.53,15.97,2097233,0
+FSLY.US,D,20230706,000000,15.51,15.6,14.88,15.29,2383043,0
+FSLY.US,D,20230707,000000,15.64,16.025,15.6,15.83,1904978,0
+FSLY.US,D,20230710,000000,15.66,16.865,15.575,16.83,2983631,0
+FSLY.US,D,20230711,000000,17,17.53,16.89,17.41,2692009,0
+FSLY.US,D,20230712,000000,17.89,17.9,17.015,17.21,1851250,0
+FSLY.US,D,20230713,000000,17.55,18.2314,17.5,18.18,2587268,0
+FSLY.US,D,20230714,000000,18.17,18.77,17.465,17.5,2350467,0
+FSLY.US,D,20230717,000000,17.5,18.27,17.32,17.99,1525309,0
+FSLY.US,D,20230718,000000,17.87,18.9,17.83,18.85,3025181,0
+FSLY.US,D,20230719,000000,19.2,19.98,19.0422,19.21,3154922,0
+FSLY.US,D,20230720,000000,18.83,19.05,17.555,17.65,2718933,0
+FSLY.US,D,20230721,000000,17.86,18.13,17.13,17.19,2544838,0
+FSLY.US,D,20230724,000000,17.35,17.49,17.02,17.49,2440776,0
+FSLY.US,D,20230725,000000,17.64,17.8,17.25,17.3,1656344,0
+FSLY.US,D,20230726,000000,17.18,17.53,17.09,17.45,1296368,0
+FSLY.US,D,20230727,000000,17.89,18,16.75,16.94,1678957,0
+FSLY.US,D,20230728,000000,17.48,17.92,17.39,17.67,1702918,0
+FSLY.US,D,20230731,000000,17.8,18.51,17.8,18.37,2853017,0
+FSLY.US,D,20230801,000000,18.14,18.295,17.87,17.94,2736524,0
+FSLY.US,D,20230802,000000,17.32,17.32,16.26,16.45,3515241,0
+FSLY.US,D,20230803,000000,18.35,20.58,18,20.24,10416698,0
+FSLY.US,D,20230804,000000,20.43,21.19,20.24,20.98,5580394,0
+FSLY.US,D,20230807,000000,21.1,21.1,19.43,20.74,3690933,0
+FSLY.US,D,20230808,000000,20.3,21.36,19.73,20.91,4140638,0
+FSLY.US,D,20230809,000000,20.97,21.54,20.24,20.38,5032197,0
+FSLY.US,D,20230810,000000,20.69,20.93,19.21,19.31,3404028,0
+FSLY.US,D,20230811,000000,19.03,19.8,18.85,19.6,2029835,0
+FSLY.US,D,20230814,000000,19.2,19.4,18.9101,19.1,1585461,0
+FSLY.US,D,20230815,000000,18.95,19.39,18.7,18.72,2237811,0
+FSLY.US,D,20230816,000000,18.51,19.51,18.24,19.07,3724828,0
+FSLY.US,D,20230817,000000,19.25,19.3,18.69,19.12,3165656,0
+FSLY.US,D,20230818,000000,18.64,19.8,18.46,19.28,3154967,0
+FSLY.US,D,20230821,000000,19.1,19.54,18.4695,18.92,2167192,0
+FSLY.US,D,20230822,000000,19.2,19.51,19.01,19.27,2287428,0
+FSLY.US,D,20230823,000000,19.27,21.12,19.24,21.1,4983944,0
+FSLY.US,D,20230824,000000,21.34,21.44,19.97,20.34,3227971,0
+FSLY.US,D,20230825,000000,20.27,22.18,20.27,21.93,5291082,0
+FSLY.US,D,20230828,000000,22.15,23.25,22.15,22.44,5230199,0
+FSLY.US,D,20230829,000000,22.07,23.69,21.81,23.1,3616323,0
+FSLY.US,D,20230830,000000,23,23.47,22.52,23.44,2631650,0
+FSLY.US,D,20230831,000000,23.5,24.1969,23.44,23.79,2788312,0
+FSLY.US,D,20230901,000000,24.01,24.31,23.61,24.1,2041378,0
+FSLY.US,D,20230905,000000,23.8,24.145,23.6,24.01,2379107,0
+FSLY.US,D,20230906,000000,23.88,24.1274,23.32,23.76,2072345,0
+FSLY.US,D,20230907,000000,23.2,23.59,22.96,23.38,2008419,0
+FSLY.US,D,20230908,000000,23.23,23.7,22.67,23,2348278,0
+FSLY.US,D,20230911,000000,22.8,23.72,22.73,23.47,1834269,0
+FSLY.US,D,20230912,000000,23.19,23.48,22.61,22.82,1923892,0
+FSLY.US,D,20230913,000000,22.71,22.9,21.83,22.35,3071194,0
+FSLY.US,D,20230914,000000,22.59,22.6,21.25,21.62,2433325,0
+FSLY.US,D,20230915,000000,21.56,21.56,20.42,20.54,5081478,0
+FSLY.US,D,20230918,000000,20.4,20.43,19.92,19.94,1958687,0
+FSLY.US,D,20230919,000000,19.79,19.88,19.18,19.68,2509291,0
+FSLY.US,D,20230920,000000,19.79,20.1999,19.35,19.36,1655791,0
+FSLY.US,D,20230921,000000,18.89,19.02,18.14,18.19,2590439,0
+FSLY.US,D,20230922,000000,18.48,18.66,18.09,18.5,1807711,0
+FSLY.US,D,20230925,000000,18.27,18.46,18.07,18.26,1815856,0
+FSLY.US,D,20230926,000000,18,18.75,17.65,17.77,1559833,0
+FSLY.US,D,20230927,000000,18.24,18.485,17.89,18.32,1345269,0
+FSLY.US,D,20230928,000000,18.12,19.4,18.09,18.73,2543096,0
+FSLY.US,D,20230929,000000,19.07,19.528,18.862,19.17,2139402,0
+FSLY.US,D,20231002,000000,19.08,19.5,18.65,18.83,1725913,0
+FSLY.US,D,20231003,000000,18.51,18.72,17.61,17.74,2381804,0
+FSLY.US,D,20231004,000000,17.94,18.26,17.55,18.25,2014953,0
+FSLY.US,D,20231005,000000,17.61,17.801,15.65,15.76,7458179,0
+FSLY.US,D,20231006,000000,15.49,16.16,15.36,16.11,2692600,0
+FSLY.US,D,20231009,000000,15.78,16.71,15.6691,16.65,2674060,0
+FSLY.US,D,20231010,000000,16.5,17.26,16.405,16.47,2328158,0
+FSLY.US,D,20231011,000000,16.65,17.04,16.16,16.46,1723963,0
+FSLY.US,D,20231012,000000,16.41,16.46,15.65,15.77,1766981,0
+FSLY.US,D,20231013,000000,15.76,15.76,14.61,14.7,3414811,0
+FSLY.US,D,20231016,000000,14.85,15.685,14.59,15.52,3208073,0
+FSLY.US,D,20231017,000000,15.15,15.9,15.11,15.68,2234633,0
+FSLY.US,D,20231018,000000,15.41,15.52,14.99,15.12,1690058,0
+FSLY.US,D,20231019,000000,15.17,15.58,14.8,14.81,2309817,0
+FSLY.US,D,20231020,000000,14.68,14.915,14.21,14.66,3139802,0
+FSLY.US,D,20231023,000000,14.37,14.735,14.12,14.24,1566610,0
+FSLY.US,D,20231024,000000,14.5,15.475,14.47,15,2357197,0
+FSLY.US,D,20231025,000000,14.66,14.748,14.08,14.22,2018003,0
+FSLY.US,D,20231026,000000,14.23,14.47,13.64,14.15,3168826,0
+FSLY.US,D,20231027,000000,14.41,14.54,13.75,14.12,2438035,0
+FSLY.US,D,20231030,000000,14.39,14.42,13.81,14.25,2525530,0
+FSLY.US,D,20231031,000000,14.35,14.75,14.1401,14.67,2446576,0
+FSLY.US,D,20231101,000000,14.49,14.6139,14.095,14.25,5180760,0
+FSLY.US,D,20231102,000000,17.5,17.9494,16.34,16.47,6935602,0
+FSLY.US,D,20231103,000000,16.79,17.77,16.6763,17.56,4809753,0
+FSLY.US,D,20231106,000000,17.59,17.66,16.05,16.57,3521451,0
+FSLY.US,D,20231107,000000,16.76,17.74,16.76,17.28,2824079,0
+FSLY.US,D,20231108,000000,17.36,17.43,16.81,17.01,2028308,0
+FSLY.US,D,20231109,000000,17.04,17.29,16.26,16.39,1906264,0
+FSLY.US,D,20231110,000000,16.44,16.615,16.12,16.4,1883067,0
+FSLY.US,D,20231113,000000,16.21,16.468,15.87,16.02,1643448,0
+FSLY.US,D,20231114,000000,17.09,17.53,16.92,17.04,2887548,0
+FSLY.US,D,20231115,000000,17.09,17.7399,16.985,17.28,2840687,0
+FSLY.US,D,20231116,000000,16.62,16.62,15.335,16.25,5992983,0
+FSLY.US,D,20231117,000000,16.4,17.97,16.39,17.97,3445265,0
+FSLY.US,D,20231120,000000,17.72,18.945,17.69,18.75,3844364,0
+FSLY.US,D,20231121,000000,18.43,18.6674,17.365,17.43,2894069,0
+FSLY.US,D,20231122,000000,17.7,17.995,17.505,17.78,1898083,0
+FSLY.US,D,20231124,000000,17.69,17.845,17.55,17.64,568652,0
+FSLY.US,D,20231127,000000,17.51,18.05,17.26,17.95,1685976,0
+FSLY.US,D,20231128,000000,18.18,18.61,17.85,18.17,2918604,0
+FSLY.US,D,20231129,000000,18.23,18.8299,18.2269,18.56,2921203,0
+FSLY.US,D,20231130,000000,18.21,18.47,16.42,16.61,5469248,0
+FSLY.US,D,20231201,000000,16.69,18.06,16.6,18.05,2982132,0
+FSLY.US,D,20231204,000000,17.92,18.315,17.61,17.94,2150658,0
+FSLY.US,D,20231205,000000,17.8,17.8,17.1,17.38,2094225,0
+FSLY.US,D,20231206,000000,17.65,17.79,16.93,16.95,1671058,0
+FSLY.US,D,20231207,000000,16.81,17.135,16.56,16.84,1837823,0
+FSLY.US,D,20231208,000000,16.64,17.35,16.55,17.27,1830907,0
+FSLY.US,D,20231211,000000,17.08,17.53,16.97,17.27,2023387,0
+FSLY.US,D,20231212,000000,17.21,17.23,16.77,17,2355813,0
+FSLY.US,D,20231213,000000,17.13,18.01,16.745,17.94,2865973,0
+FSLY.US,D,20231214,000000,18.49,19.37,18.4,18.96,4691613,0
+FSLY.US,D,20231215,000000,19.27,19.3228,18.575,18.73,4762606,0
+FSLY.US,D,20231218,000000,18.38,19.03,18.3382,18.55,1925692,0
+FSLY.US,D,20231219,000000,18.78,19.5589,18.57,19.04,2259717,0
+FSLY.US,D,20231220,000000,18.85,18.99,17.86,18.01,2580055,0
+FSLY.US,D,20231221,000000,18.29,18.57,18.04,18.34,1548247,0
+FSLY.US,D,20231222,000000,18.24,18.6,18.01,18.5,2054727,0
+FSLY.US,D,20231226,000000,18.53,18.95,18.33,18.84,1343419,0
+FSLY.US,D,20231227,000000,19,19.2899,18.55,18.61,1595548,0
+FSLY.US,D,20231228,000000,18.61,18.76,18.365,18.47,1788997,0
+FSLY.US,D,20231229,000000,18.44,18.61,17.69,17.8,2793583,0
+FSLY.US,D,20240102,000000,17.61,17.855,17.14,17.49,2478728,0
+FSLY.US,D,20240103,000000,17.01,17.26,16.36,16.37,2820473,0
+FSLY.US,D,20240104,000000,16.3,16.5475,16.02,16.37,1929147,0
+FSLY.US,D,20240105,000000,16.08,16.69,16.08,16.17,1782013,0
+FSLY.US,D,20240108,000000,16.8,18.37,16.64,18.36,3518884,0
+FSLY.US,D,20240109,000000,18.13,18.37,17.27,17.58,2176724,0
+FSLY.US,D,20240110,000000,17.48,17.81,17.16,17.71,1841516,0
+FSLY.US,D,20240111,000000,17.66,17.8,16.96,17.57,1722938,0
+FSLY.US,D,20240112,000000,17.66,18.3,17.56,17.87,2386014,0
+FSLY.US,D,20240116,000000,17.35,17.815,17.11,17.53,2035743,0
+FSLY.US,D,20240117,000000,17.24,17.67,16.93,17.59,2372571,0
+FSLY.US,D,20240118,000000,18,18.1795,17.19,17.8,2304367,0
+FSLY.US,D,20240119,000000,18,18.8099,17.72,18.76,4569553,0
+FSLY.US,D,20240122,000000,19.72,21.15,19.37,20.32,6458475,0
+FSLY.US,D,20240123,000000,20.84,20.92,20.24,20.62,2414961,0
+FSLY.US,D,20240124,000000,21.07,21.675,20.455,20.53,2987309,0
+FSLY.US,D,20240125,000000,20.97,21.035,20.48,20.68,1811995,0
+FSLY.US,D,20240126,000000,20.74,21.04,20.5,20.59,2171536,0
+FSLY.US,D,20240129,000000,20.66,21.41,20.5401,21.19,2055132,0
+FSLY.US,D,20240130,000000,21.26,21.43,20.64,21.22,4670156,0
+FSLY.US,D,20240131,000000,20.77,20.99,19.9,20.12,2810680,0
+FSLY.US,D,20240201,000000,20.3,20.81,20.1,20.74,1321260,0
+FSLY.US,D,20240202,000000,20.55,22.92,20.26,22.58,4387245,0
+FSLY.US,D,20240205,000000,22.28,22.5,21.6,21.71,3250816,0
+FSLY.US,D,20240206,000000,21.8,22.04,21.302,21.6,1795597,0
+FSLY.US,D,20240207,000000,21.58,21.93,21.27,21.84,2015226,0
+FSLY.US,D,20240208,000000,21.82,23.775,21.82,23.27,3932028,0
+FSLY.US,D,20240209,000000,24.15,24.9614,23.7755,24.26,4431934,0
+FSLY.US,D,20240212,000000,24.33,25.87,24.11,24.99,4239045,0
+FSLY.US,D,20240213,000000,22.97,23.94,22.58,22.9,3811075,0
+FSLY.US,D,20240214,000000,23.48,23.68,22.7,23.54,8235789,0
+FSLY.US,D,20240215,000000,18.07,18.42,16.26,16.34,23822607,0
+FSLY.US,D,20240216,000000,16.09,16.339,15.36,15.8,13374468,0
+FSLY.US,D,20240220,000000,15.6,15.8,14.775,14.84,7443733,0
+FSLY.US,D,20240221,000000,14.67,15.03,14.3535,14.44,6217774,0
+FSLY.US,D,20240222,000000,14.76,14.8999,14.3801,14.65,6435790,0
+FSLY.US,D,20240223,000000,14.63,14.79,14.1,14.21,4164745,0
+FSLY.US,D,20240226,000000,13.95,14.49,13.85,14.2,5127350,0
+FSLY.US,D,20240227,000000,14.33,14.63,14.21,14.22,3606118,0
+FSLY.US,D,20240228,000000,14,14.52,13.92,14.12,3951118,0
+FSLY.US,D,20240229,000000,14.36,14.49,14.03,14.22,7117018,0
+FSLY.US,D,20240301,000000,14.2,14.32,13.9201,14.05,4277284,0
+FSLY.US,D,20240304,000000,14.11,14.76,13.95,14.35,5452588,0
+FSLY.US,D,20240305,000000,14,14.01,13.36,13.54,5114562,0
+FSLY.US,D,20240306,000000,13.82,13.89,13.15,13.21,4204605,0
+FSLY.US,D,20240307,000000,13.38,13.64,13.305,13.5,3876504,0
+FSLY.US,D,20240308,000000,13.66,14.19,13.63,13.95,3294239,0
+FSLY.US,D,20240311,000000,13.84,14.21,13.76,13.99,4760270,0
+FSLY.US,D,20240312,000000,14.03,14.25,13.67,13.7,2806105,0
+FSLY.US,D,20240313,000000,13.5,13.7,13.15,13.2,4830235,0
+FSLY.US,D,20240314,000000,13.13,13.19,12.59,12.77,5325099,0
+FSLY.US,D,20240315,000000,12.66,12.81,12.505,12.6,6119778,0
+FSLY.US,D,20240318,000000,12.73,12.83,12.51,12.73,2430450,0
+FSLY.US,D,20240319,000000,12.62,12.855,12.4,12.77,2660201,0
+FSLY.US,D,20240320,000000,12.68,13.39,12.61,13.26,2764204,0
+FSLY.US,D,20240321,000000,13.47,13.49,12.85,12.87,3883329,0
+FSLY.US,D,20240322,000000,12.88,13.105,12.54,12.75,3234033,0
+FSLY.US,D,20240325,000000,12.74,12.97,12.715,12.73,1945131,0
+FSLY.US,D,20240326,000000,12.94,12.99,12.58,12.61,2456759,0
+FSLY.US,D,20240327,000000,12.79,12.81,12.467,12.63,2478544,0
+FSLY.US,D,20240328,000000,12.67,13.11,12.62,12.97,4119868,0
+FSLY.US,D,20240401,000000,12.95,13.12,12.58,13.07,2775090,0
+FSLY.US,D,20240402,000000,12.67,12.985,12.6,12.94,3143135,0
+FSLY.US,D,20240403,000000,12.75,12.935,12.63,12.7,2485385,0
+FSLY.US,D,20240404,000000,12.87,12.985,12.53,12.59,2156820,0
+FSLY.US,D,20240405,000000,12.45,12.6,12.33,12.53,2305865,0
+FSLY.US,D,20240408,000000,13.45,13.65,13.09,13.51,5288230,0
+FSLY.US,D,20240409,000000,13.63,13.99,13.62,13.97,3639315,0
+FSLY.US,D,20240410,000000,13.45,13.91,13.35,13.86,3488623,0
+FSLY.US,D,20240411,000000,14.01,14.12,13.6,13.74,3323858,0
+FSLY.US,D,20240412,000000,13.6,13.75,13.43,13.63,2812608,0
+FSLY.US,D,20240415,000000,13.61,13.69,13,13.13,3324835,0
+FSLY.US,D,20240416,000000,13,13.05,12.55,12.63,2944933,0
+FSLY.US,D,20240417,000000,12.69,12.93,12.46,12.52,2055308,0
+FSLY.US,D,20240418,000000,12.48,12.82,12.35,12.38,2220335,0
+FSLY.US,D,20240419,000000,12.25,12.53,12.1506,12.3,3051888,0
+FSLY.US,D,20240422,000000,12.42,12.685,11.96,12.53,3224889,0
+FSLY.US,D,20240423,000000,12.54,13.26,12.54,12.89,2988030,0
+FSLY.US,D,20240424,000000,13,13.14,12.54,12.83,3501248,0
+FSLY.US,D,20240425,000000,12.35,12.5,12.07,12.4,4050432,0
+FSLY.US,D,20240426,000000,12.58,13.06,12.52,12.95,3414076,0
+FSLY.US,D,20240429,000000,13,13.24,12.89,12.97,2928048,0
+FSLY.US,D,20240430,000000,12.75,12.86,12.56,12.65,3265373,0
+FSLY.US,D,20240501,000000,12.73,13.355,12.58,12.93,7990191,0
+FSLY.US,D,20240502,000000,8.15,8.81,7.83,8.79,28463737,0
+FSLY.US,D,20240503,000000,8.97,9,8.335,8.48,9888475,0
+FSLY.US,D,20240506,000000,8.51,8.99,8.43,8.78,6650150,0
+FSLY.US,D,20240507,000000,8.78,8.78,8.455,8.51,5079689,0
+FSLY.US,D,20240508,000000,8.4,8.49,8.255,8.31,4259562,0
+FSLY.US,D,20240509,000000,8.28,8.635,8.27,8.55,3565470,0
+FSLY.US,D,20240510,000000,8.51,8.65,8.4,8.63,3837136,0
+FSLY.US,D,20240513,000000,8.71,8.95,8.645,8.7,2899090,0
+FSLY.US,D,20240514,000000,8.8,9.385,8.8,9.07,5088502,0
+FSLY.US,D,20240515,000000,9.2,9.26,8.67,8.8,3799646,0
+FSLY.US,D,20240516,000000,8.84,8.97,8.74,8.89,2879809,0
+FSLY.US,D,20240517,000000,8.84,8.97,8.61,8.7,3071980,0
+FSLY.US,D,20240520,000000,8.7,8.8,8.61,8.76,2555341,0
+FSLY.US,D,20240521,000000,8.6,8.645,8.5,8.6,2967838,0
+FSLY.US,D,20240522,000000,8.62,8.85,8.56,8.78,2705066,0
+FSLY.US,D,20240523,000000,8.92,8.985,8.5,8.62,2620262,0
+FSLY.US,D,20240524,000000,8.62,8.73,8.48,8.48,2049628,0
+FSLY.US,D,20240528,000000,8.52,8.58,8.25,8.29,2312965,0
+FSLY.US,D,20240529,000000,8.15,8.3,8.05,8.06,2350955,0
+FSLY.US,D,20240530,000000,8.01,8.03,7.82,7.88,3228775,0
+FSLY.US,D,20240531,000000,7.94,8.0411,7.815,7.84,2971315,0
+FSLY.US,D,20240603,000000,7.97,7.98,7.525,7.59,3270921,0
+FSLY.US,D,20240604,000000,7.54,7.61,7.47,7.59,2328019,0
+FSLY.US,D,20240605,000000,7.65,7.81,7.6099,7.79,2230197,0
+FSLY.US,D,20240606,000000,7.71,7.865,7.66,7.72,2172523,0
+FSLY.US,D,20240607,000000,7.6,7.69,7.4,7.48,2856848,0
+FSLY.US,D,20240610,000000,7.36,7.6,7.3025,7.48,2520143,0
+FSLY.US,D,20240611,000000,7.45,7.52,7.32,7.4,2721588,0
+FSLY.US,D,20240612,000000,7.69,8.11,7.5,7.5,3711415,0
+FSLY.US,D,20240613,000000,7.47,7.51,7.15,7.27,3665161,0
+FSLY.US,D,20240614,000000,7.21,7.25,7.0878,7.2,2247359,0
+FSLY.US,D,20240617,000000,7.17,7.18,6.91,7.08,3175377,0
+FSLY.US,D,20240618,000000,7.03,7.04,6.89,6.99,2819803,0
+FSLY.US,D,20240620,000000,6.97,7.01,6.77,7,2530643,0
+FSLY.US,D,20240621,000000,6.99,7.35,6.988,7.27,10438420,0
+FSLY.US,D,20240624,000000,7.24,7.385,7.03,7.2,2560369,0
+FSLY.US,D,20240625,000000,7.2,7.2201,6.94,7,1775116,0
+FSLY.US,D,20240626,000000,6.99,7.15,6.95,7.04,1934233,0
+FSLY.US,D,20240627,000000,7.04,7.46,6.99,7.45,3071404,0
+FSLY.US,D,20240628,000000,7.47,7.5,7.26,7.37,4449280,0
+FSLY.US,D,20240701,000000,7.35,7.39,7.19,7.23,2060565,0
+FSLY.US,D,20240702,000000,7.22,7.29,7.02,7.17,1790892,0
+FSLY.US,D,20240703,000000,7.21,7.485,7.2,7.4,1299682,0
+FSLY.US,D,20240705,000000,7.32,7.46,7.24,7.42,1781625,0
+FSLY.US,D,20240708,000000,7.49,7.505,7.34,7.37,1498314,0
+FSLY.US,D,20240709,000000,7.33,7.38,7.09,7.3,2187620,0
+FSLY.US,D,20240710,000000,7.37,7.37,7.04,7.13,2322704,0
+FSLY.US,D,20240711,000000,7.35,7.65,7.29,7.48,2991870,0
+FSLY.US,D,20240712,000000,7.59,7.63,7.43,7.44,1885261,0
+FSLY.US,D,20240715,000000,7.55,7.75,7.48,7.59,2798770,0
+FSLY.US,D,20240716,000000,7.68,8.1,7.68,7.97,4234263,0
+FSLY.US,D,20240717,000000,7.85,8.36,7.82,8.19,4869836,0
+FSLY.US,D,20240718,000000,8.23,8.3301,7.71,7.75,3546981,0
+FSLY.US,D,20240719,000000,7.68,7.89,7.59,7.75,3503584,0
+FSLY.US,D,20240722,000000,7.8,7.8372,7.585,7.65,1964642,0
+FSLY.US,D,20240723,000000,7.65,8.03,7.64,7.98,1764710,0
+FSLY.US,D,20240724,000000,7.86,8.095,7.67,7.68,2587691,0
+FSLY.US,D,20240725,000000,7.64,8.22,7.6001,8.1,2631997,0
+FSLY.US,D,20240726,000000,8.26,8.32,8.06,8.21,2041894,0
+FSLY.US,D,20240729,000000,8.3,8.47,7.98,8.07,2194649,0
+FSLY.US,D,20240730,000000,8.14,8.345,7.865,8.12,1943352,0
+FSLY.US,D,20240731,000000,8.19,8.43,8.078,8.1,4230647,0
+FSLY.US,D,20240801,000000,8.11,8.13,7.54,7.68,3146380,0
+FSLY.US,D,20240802,000000,7.4,7.55,7.21,7.51,2567547,0
+FSLY.US,D,20240805,000000,6.89,7.26,6.65,7.09,3492020,0
+FSLY.US,D,20240806,000000,7.14,7.14,6.91,7,2379896,0
+FSLY.US,D,20240807,000000,7.13,7.285,6.815,6.84,9277138,0
+FSLY.US,D,20240808,000000,5.58,6.06,5.52,5.86,12433970,0
+FSLY.US,D,20240809,000000,5.94,6.08,5.64,5.67,5000073,0
+FSLY.US,D,20240812,000000,5.73,6.215,5.71,5.96,10488496,0
+FSLY.US,D,20240813,000000,5.96,6.22,5.92,6.2,9948547,0
+FSLY.US,D,20240814,000000,6.26,6.35,5.99,5.99,5826721,0
+FSLY.US,D,20240815,000000,6.17,6.405,6.145,6.27,3725831,0
+FSLY.US,D,20240816,000000,6.3,6.51,6.165,6.45,7804544,0
+FSLY.US,D,20240819,000000,6.46,6.68,6.41,6.67,3751272,0
+FSLY.US,D,20240820,000000,6.64,6.725,6.42,6.47,2168600,0
+FSLY.US,D,20240821,000000,6.5,6.53,6.35,6.46,2002845,0
+FSLY.US,D,20240822,000000,6.47,6.495,6.21,6.23,1916544,0
+FSLY.US,D,20240823,000000,6.25,6.46,6.25,6.38,2134579,0
+FSLY.US,D,20240826,000000,6.44,6.45,6.15,6.21,2647603,0
+FSLY.US,D,20240827,000000,6.13,6.15,5.97,5.97,2649782,0
+FSLY.US,D,20240828,000000,5.9,6.01,5.66,5.79,2940793,0
+FSLY.US,D,20240829,000000,5.92,6.21,5.865,6.09,1916174,0
+FSLY.US,D,20240830,000000,6.14,6.165,5.985,6.02,1833623,0
+FSLY.US,D,20240903,000000,5.94,6.13,5.84,5.9,2352326,0
+FSLY.US,D,20240904,000000,5.9,6.08,5.86,5.95,1750122,0
+FSLY.US,D,20240905,000000,5.98,6.045,5.89,5.91,1435405,0
+FSLY.US,D,20240906,000000,5.89,6.02,5.635,5.65,2187008,0
+FSLY.US,D,20240909,000000,5.65,5.79,5.61,5.63,2416429,0
+FSLY.US,D,20240910,000000,5.67,5.8,5.53,5.79,2165336,0
+FSLY.US,D,20240911,000000,5.76,5.965,5.65,5.92,2047181,0
+FSLY.US,D,20240912,000000,5.95,6.425,5.95,6.25,3053850,0
+FSLY.US,D,20240913,000000,6.31,6.785,6.31,6.7,3583646,0
+FSLY.US,D,20240916,000000,6.74,6.99,6.655,6.95,2922530,0
+FSLY.US,D,20240917,000000,6.96,7.49,6.96,7.35,4213443,0
+FSLY.US,D,20240918,000000,7.38,7.3999,7,7.04,2481786,0
+FSLY.US,D,20240919,000000,7.28,7.32,7.1,7.15,1866550,0
+FSLY.US,D,20240920,000000,7.14,7.3,6.97,7.23,4966289,0
+FSLY.US,D,20240923,000000,7.33,7.343,7.16,7.27,2254292,0
+FSLY.US,D,20240924,000000,7.33,7.37,7.17,7.34,1838267,0
+FSLY.US,D,20240925,000000,7.31,7.57,7.265,7.5,2313989,0
+FSLY.US,D,20240926,000000,7.66,7.7,7.39,7.52,2647226,0
+FSLY.US,D,20240927,000000,7.56,7.735,7.505,7.56,1883647,0
+FSLY.US,D,20240930,000000,7.53,7.6794,7.43,7.57,1872384,0
+FSLY.US,D,20241001,000000,7.3,7.34,7.03,7.18,2516148,0
+FSLY.US,D,20241002,000000,7.16,7.57,7.16,7.46,2251935,0
+FSLY.US,D,20241003,000000,7.36,7.415,7.215,7.36,1277022,0
+FSLY.US,D,20241004,000000,7.55,7.67,7.405,7.63,1637535,0
+FSLY.US,D,20241007,000000,7.62,7.66,7.36,7.47,1427788,0
+FSLY.US,D,20241008,000000,7.43,7.5,7.28,7.3,1150215,0
+FSLY.US,D,20241009,000000,7.28,7.48,7.27,7.39,1978935,0
+FSLY.US,D,20241010,000000,7.31,7.345,7.15,7.24,2479966,0
+FSLY.US,D,20241011,000000,7.24,7.53,7.21,7.38,1865611,0
+FSLY.US,D,20241014,000000,7.4,7.44,7.2,7.24,2058503,0
+FSLY.US,D,20241015,000000,7.24,7.41,7.18,7.22,1658352,0
+FSLY.US,D,20241016,000000,7.24,7.26,7.1205,7.2,1807781,0
+FSLY.US,D,20241017,000000,7.2,7.24,7.12,7.2,1566171,0
+FSLY.US,D,20241018,000000,7.25,7.45,7.22,7.32,4310308,0
+FSLY.US,D,20241021,000000,7.31,7.455,7.17,7.4,3515735,0
+FSLY.US,D,20241022,000000,7.41,7.4799,7.22,7.3,1699258,0
+FSLY.US,D,20241023,000000,7.29,7.38,7.031,7.08,1656427,0
+FSLY.US,D,20241024,000000,7.15,7.37,7.12,7.24,2177850,0
+FSLY.US,D,20241025,000000,7.31,7.38,7.225,7.28,1440243,0
+FSLY.US,D,20241028,000000,7.38,7.535,7.31,7.33,1792044,0
+FSLY.US,D,20241029,000000,7.3,7.45,7.26,7.34,1986794,0
+FSLY.US,D,20241030,000000,7.35,7.59,7.3,7.3,1910079,0
+FSLY.US,D,20241031,000000,7.3,7.37,7.14,7.23,1930579,0
+FSLY.US,D,20241101,000000,7.34,7.39,7.18,7.2,2505776,0
+FSLY.US,D,20241104,000000,7.165,7.21,6.91,7.09,2873904,0
+FSLY.US,D,20241105,000000,7.14,7.68,7.1,7.67,5519388,0
+FSLY.US,D,20241106,000000,7.99,8.305,7.855,8.16,6399215,0
+FSLY.US,D,20241107,000000,8.64,8.76,7.82,8.17,5531250,0
+FSLY.US,D,20241108,000000,8.15,8.15,7.49,7.67,4691265,0
+FSLY.US,D,20241111,000000,7.71,7.76,7.15,7.18,2569661,0
+FSLY.US,D,20241112,000000,7.11,7.3489,7.0406,7.06,2427268,0
+FSLY.US,D,20241113,000000,7.05,7.59,7.05,7.29,3886649,0
+FSLY.US,D,20241114,000000,7.295,7.31,6.94,7.1,2004312,0
+FSLY.US,D,20241115,000000,6.94,6.99,6.31,6.41,4064237,0
+FSLY.US,D,20241118,000000,6.28,6.47,6.25,6.33,2729831,0
+FSLY.US,D,20241119,000000,6.3,6.73,6.26,6.71,2174999,0
+FSLY.US,D,20241120,000000,6.7,6.75,6.45,6.48,1694510,0
+FSLY.US,D,20241121,000000,6.5,7.61,6.5,7.61,5253658,0
+FSLY.US,D,20241122,000000,7.66,8.075,7.56,7.89,4399441,0
+FSLY.US,D,20241125,000000,8.1,8.31,7.91,8.14,3250704,0
+FSLY.US,D,20241126,000000,8.06,8.06,7.79,7.95,2389074,0
+FSLY.US,D,20241127,000000,7.995,8.13,7.86,7.92,1607169,0
+FSLY.US,D,20241129,000000,7.95,8.52,7.94,8.48,2098009,0
+FSLY.US,D,20241202,000000,9.1,10.32,9.1,9.87,9990751,0
+FSLY.US,D,20241203,000000,9.85,9.85,9.09,9.39,6983447,0
+FSLY.US,D,20241204,000000,9.55,9.98,9.44,9.81,4648599,0
+FSLY.US,D,20241205,000000,9.885,10.05,9.6231,9.93,4094237,0
+FSLY.US,D,20241206,000000,10,10.955,10,10.9,6279097,0
+FSLY.US,D,20241209,000000,11,11.6186,10.94,11.34,7093598,0
+FSLY.US,D,20241210,000000,11.15,11.26,10.115,10.32,5989244,0
+FSLY.US,D,20241211,000000,10.485,10.925,10.41,10.55,3099279,0
+FSLY.US,D,20241212,000000,10.39,10.6,10.19,10.6,2371746,0
+FSLY.US,D,20241213,000000,10.6,10.69,10.382911,10.48,2818200,0
+FSLY.US,D,20241216,000000,10.4,11.16,10.33,11.15,3779600,0
+FSLY.US,D,20241217,000000,11.1,11.68,11,11.33,3993423,0
+FSLY.US,D,20241218,000000,11.79,12.08,10.29,10.52,5545038,0
+FSLY.US,D,20241219,000000,10.69,10.7,9.76,9.98,3978010,0
+FSLY.US,D,20241220,000000,9.89,10.4699,9.68,10.08,5383724,0
+FSLY.US,D,20241223,000000,10.05,10.2564,9.86,10.17,2155127,0
+FSLY.US,D,20241224,000000,10.15,10.2,10,10.04,967219,0
+FSLY.US,D,20241226,000000,9.96,10.265,9.83,10.13,1824578,0
+FSLY.US,D,20241227,000000,10.01,10.0647,9.45,9.6,3136605,0
+FSLY.US,D,20241230,000000,9.45,9.575,9.3,9.44,2057367,0
+FSLY.US,D,20241231,000000,9.52,9.7,9.33,9.44,2830930,0
+FSLY.US,D,20250102,000000,9.635,9.76,9.095,9.21,2661885,0
+FSLY.US,D,20250103,000000,9.4293,9.58,9.22,9.55,2159944,0
+FSLY.US,D,20250106,000000,9.78,10.16,9.7336,9.79,2269724,0
+FSLY.US,D,20250107,000000,9.88,10.12,9.59,9.72,2346190,0
+FSLY.US,D,20250108,000000,9.4506,9.62,9.16,9.42,2749513,0
+FSLY.US,D,20250110,000000,9.15,9.15,8.68,8.98,2585384,0
+FSLY.US,D,20250113,000000,8.86,8.97,8.67,8.88,2319185,0
+FSLY.US,D,20250114,000000,8.99,9.16,8.75,8.82,1485250,0
+FSLY.US,D,20250115,000000,9.21,9.555,9.12,9.45,1826836,0
+FSLY.US,D,20250116,000000,9.42,9.68,9.398,9.41,1720154,0
+FSLY.US,D,20250117,000000,9.69,9.71,9.28,9.29,2644052,0
+FSLY.US,D,20250121,000000,9.44,9.67,9.3,9.6,1667125,0
+FSLY.US,D,20250122,000000,9.6,10.01,9.46,9.69,2966195,0
+FSLY.US,D,20250123,000000,9.56,10.465,9.48,10.44,2344885,0
+FSLY.US,D,20250124,000000,10.53,10.73,10.19,10.28,2400642,0
+FSLY.US,D,20250127,000000,9.9,10.47,9.8,10.11,2712134,0
+FSLY.US,D,20250128,000000,10.15,10.955,9.93,10.92,2898878,0
+FSLY.US,D,20250129,000000,10.825,10.83,10.4001,10.63,2304922,0
+FSLY.US,D,20250130,000000,10.72,10.84,10.5,10.73,2141431,0
+FSLY.US,D,20250131,000000,10.8494,11.14,10.415,10.47,2456503,0
+FSLY.US,D,20250203,000000,9.9302,10.345,9.9,10.19,1989231,0
+FSLY.US,D,20250204,000000,10.245,10.64,10.23,10.52,2084601,0
+FSLY.US,D,20250205,000000,10.495,10.52,10.15,10.23,2999465,0
+FSLY.US,D,20250206,000000,10.23,10.355,9.96,9.99,1896267,0
+FSLY.US,D,20250207,000000,10.09,10.22,9.905,10.12,2228454,0
+FSLY.US,D,20250210,000000,10.37,10.76,10.15,10.58,3847890,0
+FSLY.US,D,20250211,000000,10.45,10.54,9.97,10.06,3170590,0
+FSLY.US,D,20250212,000000,9.81,10.1274,9.66,10.07,9455103,0
+FSLY.US,D,20250213,000000,7.9,8.18,7.455,7.97,15164904,0
+FSLY.US,D,20250214,000000,7.99,8.38,7.8,8.07,5283138,0
+FSLY.US,D,20250218,000000,8.12,8.225,7.84,8.17,3284152,0
+FSLY.US,D,20250219,000000,7.99,8.12,7.8401,7.88,3397958,0
+FSLY.US,D,20250220,000000,7.84,8.01,7.655,7.81,2307414,0
+FSLY.US,D,20250221,000000,7.83,7.905,7.26,7.26,4203164,0
+FSLY.US,D,20250224,000000,7.0305,7.26,6.825,6.91,3694249,0
+FSLY.US,D,20250225,000000,6.85,6.95,6.645,6.76,2707587,0
+FSLY.US,D,20250226,000000,6.88,7.03,6.8,6.98,2257684,0
+FSLY.US,D,20250227,000000,7.035,7.16,6.73,6.73,2696525,0
+FSLY.US,D,20250228,000000,6.632,6.82,6.535,6.81,3819703,0
+FSLY.US,D,20250303,000000,6.9,7.065,6.53,6.54,3652879,0
+FSLY.US,D,20250304,000000,6.39,6.725,6.31,6.6,5482827,0
+FSLY.US,D,20250305,000000,6.66,7.035,6.57,6.99,2979507,0
+FSLY.US,D,20250306,000000,6.82,6.87,6.425,6.5,3407084,0
+FSLY.US,D,20250307,000000,6.455,6.73,6.32,6.64,3679891,0
+FSLY.US,D,20250310,000000,6.465,6.78,6.445,6.6,4608132,0
+FSLY.US,D,20250311,000000,6.66,6.81,6.355,6.58,4311107,0
+FSLY.US,D,20250312,000000,6.72,6.95,6.65,6.76,2348782,0
+FSLY.US,D,20250313,000000,6.725,6.76,6.58,6.6,1423937,0
+FSLY.US,D,20250314,000000,6.75,6.91,6.725,6.85,1689983,0
+FSLY.US,D,20250317,000000,6.87,7.41,6.87,7.25,3546204,0
+FSLY.US,D,20250318,000000,7.145,7.25,7.03,7.08,2685792,0
+FSLY.US,D,20250319,000000,7.12,7.35,7,7.11,2484031,0
+FSLY.US,D,20250320,000000,6.9,7.07,6.85,7,2772910,0
+FSLY.US,D,20250321,000000,6.86,7.195,6.8,7.11,7629971,0
+FSLY.US,D,20250324,000000,7.315,7.335,7.09,7.22,2541490,0
+FSLY.US,D,20250325,000000,7.3,7.37,7.02,7.04,2153223,0
+FSLY.US,D,20250326,000000,7.04,7.13,6.81,6.87,2096749,0
+FSLY.US,D,20250327,000000,6.85,6.895,6.68,6.69,1366868,0
+FSLY.US,D,20250328,000000,6.68,6.735,6.35,6.51,2427719,0
+FSLY.US,D,20250331,000000,6.315,6.43,6.18,6.33,2495411,0
+FSLY.US,D,20250401,000000,6.355,6.45,6.2415,6.42,1496499,0
+FSLY.US,D,20250402,000000,6.33,6.63,6.33,6.61,1866926,0
+FSLY.US,D,20250403,000000,6.24,6.26,5.92,5.94,2712227,0
+FSLY.US,D,20250404,000000,5.64,5.69,5.01,5.16,3956769,0
+FSLY.US,D,20250407,000000,4.91,5.34,4.65,5.13,5161270,0
+FSLY.US,D,20250408,000000,5.3,5.35,4.865,5,4940971,0
+FSLY.US,D,20250409,000000,4.9,5.92,4.9,5.8,4453591,0
+FSLY.US,D,20250410,000000,5.58,5.595,5.23,5.38,2434706,0
+FSLY.US,D,20250411,000000,5.36,5.48,5.19,5.48,1896622,0
+FSLY.US,D,20250414,000000,5.68,5.755,5.37,5.37,2606152,0
+FSLY.US,D,20250415,000000,5.365,5.53,5.25,5.37,2651058,0
+FSLY.US,D,20250416,000000,5.22,5.435,5.21,5.32,1869135,0
+FSLY.US,D,20250417,000000,5.335,5.42,5.23,5.39,1840711,0
+FSLY.US,D,20250421,000000,5.3,5.35,5.125,5.2,1306573,0
+FSLY.US,D,20250422,000000,5.295,5.42,5.175,5.36,1947648,0
+FSLY.US,D,20250423,000000,5.62,5.75,5.455,5.5,2177659,0
+FSLY.US,D,20250424,000000,5.55,5.86,5.52,5.85,1575750,0
+FSLY.US,D,20250425,000000,5.81,5.905,5.74,5.87,1248604,0
+FSLY.US,D,20250428,000000,5.91,5.97,5.805,5.85,1620278,0
+FSLY.US,D,20250429,000000,5.875,6,5.84,5.89,1340993,0
+FSLY.US,D,20250430,000000,5.69,5.78,5.5813,5.75,1690159,0
+FSLY.US,D,20250501,000000,5.99,6,5.76,5.78,1818718,0
+FSLY.US,D,20250502,000000,5.92,5.96,5.83,5.86,1768760,0
+FSLY.US,D,20250505,000000,5.72,5.93,5.66,5.8,1832908,0
+FSLY.US,D,20250506,000000,5.735,5.9,5.63,5.83,3664982,0
+FSLY.US,D,20250507,000000,5.84,6.14,5.84,6.03,6930287,0
+FSLY.US,D,20250508,000000,6.77,7.66,6.71,7.62,10135531,0
+FSLY.US,D,20250509,000000,7.67,7.8,7.525,7.68,3805309,0
+FSLY.US,D,20250512,000000,7.825,8.145,7.76,8.1,3531589,0
+FSLY.US,D,20250513,000000,8.195,8.315,8.11,8.17,3076125,0
+FSLY.US,D,20250514,000000,8.24,8.35,8.18,8.27,3244994,0
+FSLY.US,D,20250515,000000,8.195,8.23,8,8.04,2219487,0
+FSLY.US,D,20250516,000000,8.15,8.19,7.9211,8.05,2588029,0
+FSLY.US,D,20250519,000000,7.76,7.86,7.655,7.75,2135274,0
+FSLY.US,D,20250520,000000,7.71,7.78,7.62,7.69,1587011,0
+FSLY.US,D,20250521,000000,7.51,7.595,7.235,7.3,1914174,0
+FSLY.US,D,20250522,000000,7.29,7.549,7.24,7.44,1544735,0
+FSLY.US,D,20250523,000000,7.195,7.325,7.17,7.19,1301684,0
+FSLY.US,D,20250527,000000,7.29,7.445,7.2,7.38,1952793,0
+FSLY.US,D,20250528,000000,7.41,7.45,7.265,7.31,1666604,0
+FSLY.US,D,20250529,000000,7.4,7.44,7.29,7.34,1335136,0
+FSLY.US,D,20250530,000000,7.275,7.37,7.17,7.28,1302554,0
+FSLY.US,D,20250602,000000,7.29,7.515,7.18,7.45,2452394,0
+FSLY.US,D,20250603,000000,7.49,7.73,7.33,7.72,2034056,0
+FSLY.US,D,20250604,000000,7.72,7.83,7.605,7.68,1740138,0
+FSLY.US,D,20250605,000000,7.71,7.81,7.49,7.54,1409357,0
+FSLY.US,D,20250606,000000,7.64,7.77,7.61,7.66,1506599,0
+FSLY.US,D,20250609,000000,7.75,8.36,7.735,8.28,7191436,0
+FSLY.US,D,20250610,000000,8.31,8.34,7.98,8.08,2624695,0
+FSLY.US,D,20250611,000000,8.148,8.17,7.99,8.03,1936250,0
+FSLY.US,D,20250612,000000,7.92,8.03,7.7946,7.8,1177751,0
+FSLY.US,D,20250613,000000,7.1804,7.4335,7.01,7.02,4785734,0
+FSLY.US,D,20250616,000000,7.18,7.257445,7.0301,7.24,2500982,0
+FSLY.US,D,20250617,000000,7,7.05,6.57,6.63,5576414,0
+FSLY.US,D,20250618,000000,6.6,6.86,6.52,6.8,4155466,0
+FSLY.US,D,20250620,000000,6.88,6.97,6.645,6.76,11853124,0
+FSLY.US,D,20250623,000000,6.762,6.785,6.54,6.76,2157057,0
+FSLY.US,D,20250624,000000,6.83,7.055,6.8,6.97,2553071,0
+FSLY.US,D,20250625,000000,6.95,7.0991,6.85,6.85,1963399,0
+FSLY.US,D,20250626,000000,6.885,6.985,6.73,6.89,1684446,0
+FSLY.US,D,20250627,000000,6.91,6.985,6.82,6.92,5228781,0
+FSLY.US,D,20250630,000000,7,7.095,6.92,7.06,2401720,0
+FSLY.US,D,20250701,000000,6.98,7.08,6.84,6.98,1844080,0
+FSLY.US,D,20250702,000000,6.96,7.02,6.855,6.92,2277683,0
+FSLY.US,D,20250703,000000,6.99,7.185,6.97,7.03,1303911,0
+FSLY.US,D,20250707,000000,6.93,7.1277,6.9,7.05,1976529,0
+FSLY.US,D,20250708,000000,7.13,7.375,7.0814,7.31,2353899,0
+FSLY.US,D,20250709,000000,7.29,7.33,7.085,7.1,1747301,0
+FSLY.US,D,20250710,000000,7.125,7.15,6.93,6.93,1756696,0
+FSLY.US,D,20250711,000000,6.86,6.8797,6.66,6.71,2015864,0
+FSLY.US,D,20250714,000000,6.7,6.83,6.68,6.8,1869823,0
+FSLY.US,D,20250715,000000,6.855,6.91,6.7,6.83,2270662,0
+FSLY.US,D,20250716,000000,6.87,6.885,6.61,6.82,1733421,0
+FSLY.US,D,20250717,000000,6.82,6.96,6.8,6.85,1733036,0
+FSLY.US,D,20250718,000000,6.875,7.14,6.784,7.12,2351197,0
+FSLY.US,D,20250721,000000,7.2,7.35,7.1018,7.15,1952477,0
+FSLY.US,D,20250722,000000,7.12,7.325,7.0607,7.18,1999594,0
+FSLY.US,D,20250723,000000,7.24,7.385,7.095,7.3,2325486,0
+FSLY.US,D,20250724,000000,7.25,7.315,7.16,7.22,1900847,0
+FSLY.US,D,20250725,000000,7.175,7.22,7.07,7.16,2036060,0
+FSLY.US,D,20250728,000000,7.22,7.425,7.14,7.27,2257578,0
+FSLY.US,D,20250729,000000,7.36,7.36,6.89,6.99,2327123,0
+FSLY.US,D,20250730,000000,6.99,7.015,6.73,6.85,2127563,0
+FSLY.US,D,20250731,000000,6.92,6.96,6.755,6.79,1590685,0
+FSLY.US,D,20250801,000000,6.61,6.61,6.29,6.36,2930002,0
+FSLY.US,D,20250804,000000,6.49,6.56,6.42,6.47,2128271,0
+FSLY.US,D,20250805,000000,6.55,6.59,6.33,6.38,2738484,0
+FSLY.US,D,20250806,000000,6.37,6.57,6.31,6.52,4252111,0
+FSLY.US,D,20250807,000000,7.53,7.779,7.2001,7.46,10471270,0
+FSLY.US,D,20250808,000000,7.42,7.57,6.97,6.99,3628603,0
+FSLY.US,D,20250811,000000,6.97,6.97,6.715,6.74,3345387,0
+FSLY.US,D,20250812,000000,6.785,6.92,6.695,6.85,2448898,0
+FSLY.US,D,20250813,000000,6.95,7.25,6.865,7.24,2608586,0
+FSLY.US,D,20250814,000000,7.09,7.18,6.9,6.91,1926151,0
+FSLY.US,D,20250815,000000,6.95,7.07,6.91,6.95,2052186,0
+FSLY.US,D,20250818,000000,6.875,7.19,6.8391,7.08,3090871,0
+FSLY.US,D,20250819,000000,7.1,7.54,7.1,7.41,4292305,0
+FSLY.US,D,20250820,000000,7.295,7.34,6.975,7.2,2394586,0
+FSLY.US,D,20250821,000000,7.15,7.3,7.01,7.23,2127982,0
+FSLY.US,D,20250822,000000,7.305,7.6,7.28,7.5,2265122,0
+FSLY.US,D,20250825,000000,7.44,7.47,7.24,7.25,1495763,0
+FSLY.US,D,20250826,000000,7.25,7.47,7.235,7.27,2096163,0
+FSLY.US,D,20250827,000000,7.2,7.55,7.2,7.49,2326603,0
+FSLY.US,D,20250828,000000,7.54,7.78,7.53,7.72,2802487,0
+FSLY.US,D,20250829,000000,7.68,7.72,7.525,7.61,2568575,0
+FSLY.US,D,20250902,000000,7.48,7.51,7.26,7.45,2508517,0
+FSLY.US,D,20250903,000000,7.45,7.54,7.28,7.36,1971540,0
+FSLY.US,D,20250904,000000,7.31,7.36,7.055,7.3,2428034,0
+FSLY.US,D,20250905,000000,7.32,7.615,7.3029,7.43,2162599,0
+FSLY.US,D,20250908,000000,7.475,7.54,7.3,7.52,1615126,0
+FSLY.US,D,20250909,000000,7.45,7.67,7.4,7.65,1826151,0
+FSLY.US,D,20250910,000000,7.65,7.795,7.285,7.36,2466798,0
+FSLY.US,D,20250911,000000,7.455,7.9,7.43,7.89,2544359,0
+FSLY.US,D,20250912,000000,7.81,7.85,7.62,7.73,1708229,0
+FSLY.US,D,20250915,000000,7.84,9.095,7.84,8.76,9577333,0
+FSLY.US,D,20250916,000000,8.5716,8.67,8.25,8.42,6003927,0
+FSLY.US,D,20250917,000000,8.302,8.825,8.302,8.63,4793149,0
+FSLY.US,D,20250918,000000,8.85,8.9853,8.71,8.95,3846669,0
+FSLY.US,D,20250919,000000,8.925,8.95,8.51,8.63,14508498,0
+FSLY.US,D,20250922,000000,8.54,8.805,8.41,8.76,2345512,0
+FSLY.US,D,20250923,000000,8.785,9.08,8.49,8.56,3770927,0
+FSLY.US,D,20250924,000000,8.67,8.75,8.37,8.46,2518755,0
+FSLY.US,D,20250925,000000,8.32,8.485,8.16,8.34,2123654,0
+FSLY.US,D,20250926,000000,8.32,8.54,8.245,8.5,1944417,0
+FSLY.US,D,20250929,000000,8.55,8.995,8.3511,8.67,4782876,0
+FSLY.US,D,20250930,000000,8.65,8.735,8.28,8.55,2494930,0
+FSLY.US,D,20251001,000000,8.4,8.965,8.35,8.64,5008912,0
+FSLY.US,D,20251002,000000,8.725,9.18,8.61,9.05,3822990,0
+FSLY.US,D,20251003,000000,9.08,9.17,8.59,8.83,3271311,0
+FSLY.US,D,20251006,000000,8.92,9.06,8.55,8.66,3632082,0
+FSLY.US,D,20251007,000000,8.725,8.755,7.98,8.23,4220872,0
+FSLY.US,D,20251008,000000,8.3,8.6,8.2148,8.58,2243758,0
+FSLY.US,D,20251009,000000,8.5,8.67,8.395,8.55,1876633,0
+FSLY.US,D,20251010,000000,8.58,9.11,8.23,8.23,4556472,0
+FSLY.US,D,20251013,000000,8.33,8.4495,8.12,8.22,2475611,0
+FSLY.US,D,20251014,000000,8.02,8.27,7.9008,8.07,2618613,0
+FSLY.US,D,20251015,000000,8.225,8.5264,8.15,8.38,2238318,0
+FSLY.US,D,20251016,000000,8.42,8.58,7.92,7.94,2521172,0
+FSLY.US,D,20251017,000000,7.7812,7.925,7.735,7.86,2609191,0
+FSLY.US,D,20251020,000000,7.99,8.325,7.99,8.28,1795598,0
+FSLY.US,D,20251021,000000,8.32,8.36,8.18,8.23,2013657,0
+FSLY.US,D,20251022,000000,8.1899,8.24,7.93,8.05,2138812,0
+FSLY.US,D,20251023,000000,8.08,8.245,8.0101,8.16,1104102,0
+FSLY.US,D,20251024,000000,8.32,8.45,8.26,8.33,2744704,0
+FSLY.US,D,20251027,000000,8.4478,8.48,8.28,8.32,1519921,0
+FSLY.US,D,20251028,000000,8.29,8.455,8.265,8.29,1351794,0
+FSLY.US,D,20251029,000000,8.28,8.29,7.92,8.02,2284730,0
+FSLY.US,D,20251030,000000,7.98,8.17,7.9,7.98,1787809,0
+FSLY.US,D,20251031,000000,8.085,8.36,8.03,8.29,2068773,0
+FSLY.US,D,20251103,000000,8.26,8.34,8.065,8.31,4458176,0
+FSLY.US,D,20251104,000000,8.06,8.24,7.96,7.96,2822725,0
+FSLY.US,D,20251105,000000,7.975,8.26,7.95,8.07,5338212,0
+FSLY.US,D,20251106,000000,9.7,11.22,9.665,10.97,21973550,0
+FSLY.US,D,20251107,000000,10.67,11.66,10.5176,11.56,7762638,0
+FSLY.US,D,20251110,000000,11.725,12.16,11.62,11.93,5913428,0
+FSLY.US,D,20251111,000000,12,12.24,11.665,11.99,4797661,0
+FSLY.US,D,20251112,000000,12.19,12.54,11.82,11.9,5779281,0
+FSLY.US,D,20251113,000000,11.75,12.09,11.38,11.44,4679597,0
+FSLY.US,D,20251114,000000,10.97,11.625,10.9,11.23,3118584,0
+FSLY.US,D,20251117,000000,11.45,11.51,10.39,10.42,3732795,0
+FSLY.US,D,20251118,000000,10.19,10.575,10.0701,10.49,4619192,0
+FSLY.US,D,20251119,000000,10.425,11,10.3,10.9,4485162,0
+FSLY.US,D,20251120,000000,11.065,11.44,10.48,10.54,3942916,0
+FSLY.US,D,20251121,000000,10.515,11.15,10.225,10.91,4891111,0
+FSLY.US,D,20251124,000000,10.97,11.63,10.94,11.62,4210814,0
+FSLY.US,D,20251125,000000,11.54,12.42,11.36,12.34,4500264,0
+FSLY.US,D,20251126,000000,12.305,12.405,11.405,11.88,4468955,0
+FSLY.US,D,20251128,000000,11.83,11.85,11.53,11.66,1503203,0
+FSLY.US,D,20251201,000000,11.415,11.78,11.2,11.76,2935954,0
+FSLY.US,D,20251202,000000,11.89,12.5906,11.46,11.65,3990116,0
+FSLY.US,D,20251203,000000,11.6758,11.74,11.32,11.74,3120089,0
+FSLY.US,D,20251204,000000,11.13,11.595,11.03,11.52,8018844,0
+FSLY.US,D,20251205,000000,11.36,11.36,10.202,10.52,16637819,0
+FSLY.US,D,20251208,000000,10.58,11.25,10.31,11.12,19713310,0
+FSLY.US,D,20251209,000000,11.24,11.25,10.31,11.12,19713310,0
+FSLY.US,D,20251210,000000,10.86,11.08,10.485,10.54,3809244,0
+FSLY.US,D,20251211,000000,10.52,10.61,10.285,10.43,3409200,0
+FSLY.US,D,20251212,000000,10.47,10.53,10.07,10.08,2578379,0
+FSLY.US,D,20251215,000000,10.74,10.7499,10.26,10.32,4334640,0
+FSLY.US,D,20251216,000000,10.15,10.23,9.96,10.17,3184526,0
+FSLY.US,D,20251217,000000,10.17,10.24,9.99,10.01,2228541,0
+FSLY.US,D,20251218,000000,10.07,10.265,9.8499,10.25,3023603,0
+FSLY.US,D,20251219,000000,10.25,10.3,10.115,10.23,6420683,0
+FSLY.US,D,20251222,000000,10.24,10.79,10.11,10.71,2797241,0
+FSLY.US,D,20251223,000000,10.61,10.61,10.39,10.43,1902147,0
+FSLY.US,D,20251224,000000,10.45,10.635,10.4,10.54,910108,0
+FSLY.US,D,20251226,000000,10.47,10.5,10.15,10.24,1926437,0
+FSLY.US,D,20251229,000000,10.2,10.3212,10.125,10.21,1871309,0
+FSLY.US,D,20251230,000000,10.22,10.33,10.12,10.14,1536106,0
+FSLY.US,D,20251231,000000,10.12,10.25,10.07,10.18,1884366,0
+FSLY.US,D,20260102,000000,10.33,10.41,9.925,10.19,2173173,0
+FSLY.US,D,20260105,000000,10.22,10.5,10.06,10.17,6668483,0
+FSLY.US,D,20260106,000000,10.1,10.115,9.69,10.07,2638128,0
+FSLY.US,D,20260107,000000,10.1,10.67,10.1,10.53,2856236,0
+FSLY.US,D,20260108,000000,10.42,10.535,9.91,9.95,3798144,0
+FSLY.US,D,20260109,000000,9.98,10,9.28,9.31,4262034,0
+FSLY.US,D,20260112,000000,9.24,9.44,9.21,9.34,2480853,0
+FSLY.US,D,20260113,000000,9.35,9.57,9.175,9.27,2358462,0
+FSLY.US,D,20260114,000000,9.2,9.235,8.94,9.205,3095832,0
+FSLY.US,D,20260115,000000,9.21,9.21,9.02,9.17,2141493,0
+FSLY.US,D,20260116,000000,9.07,9.16,8.981,9.03,4431437,0
+FSLY.US,D,20260120,000000,8.8,8.945,8.7375,8.78,2965905,0
+FSLY.US,D,20260121,000000,8.8,8.97,8.74,8.92,2134544,0
+FSLY.US,D,20260122,000000,9.03,9.39,9.01,9.38,2209824,0
+FSLY.US,D,20260123,000000,9.4,9.51,9.255,9.29,2508124,0
+FSLY.US,D,20260126,000000,9.35,10.1,9.35,9.78,5379514,0
+FSLY.US,D,20260127,000000,10.575,10.715,9.89,10.28,8177798,0
+FSLY.US,D,20260128,000000,10.405,10.405,9.71,9.92,3681604,0
+FSLY.US,D,20260129,000000,9.87,9.87,9.285,9.62,2954648,0
+FSLY.US,D,20260130,000000,9.5,9.57,9.105,9.25,1975081,0
+FSLY.US,D,20260202,000000,9.19,9.54,9.11,9.23,2180015,0
+FSLY.US,D,20260203,000000,9.175,9.185,8.46,8.79,4044919,0
+FSLY.US,D,20260204,000000,8.77,8.78,8.1301,8.31,4186240,0
+FSLY.US,D,20260205,000000,8.18,8.2699,7.87,7.96,3483844,0
+FSLY.US,D,20260206,000000,8.05,8.595,8,8.57,3635260,0
+FSLY.US,D,20260209,000000,8.49,9.1091,8.22,8.72,4300363,0
+FSLY.US,D,20260210,000000,8.795,9.235,8.76,9.09,3716293,0
+FSLY.US,D,20260211,000000,9.3,9.435,9.02,9.31,16890627,0
+FSLY.US,D,20260212,000000,13.49,17.8599,13.38,16.04,116491671,0
+FSLY.US,D,20260213,000000,16.09,19.14,16.04,18.26,55396474,0
+FSLY.US,D,20260217,000000,18.26,19.27,16.64,17.66,20959892,0
+FSLY.US,D,20260218,000000,17.53,19.02,17.23,18.8265,16540013,0
diff --git a/daily/us/nasdaq stocks/1/fwonk.us.txt b/daily/us/nasdaq stocks/1/fwonk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b86b4c7de6d5a49adf07037d93b4caa8d2ff6295
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fwonk.us.txt	
@@ -0,0 +1,2908 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FWONK.US,D,20140729,000000,35.404,36.03,35.26,35.547,2182991,0
+FWONK.US,D,20140730,000000,35.849,36.219,35.389,36.091,2910476,0
+FWONK.US,D,20140731,000000,36,36.234,33.962,35.472,3192254,0
+FWONK.US,D,20140801,000000,34.792,36.068,34.438,35.125,1726121,0
+FWONK.US,D,20140804,000000,35.026,35.336,34.581,35.185,1277077,0
+FWONK.US,D,20140805,000000,35.079,35.396,34.717,34.966,1616387,0
+FWONK.US,D,20140806,000000,35.245,35.245,34.604,35.072,793382,0
+FWONK.US,D,20140807,000000,35.17,35.283,34.747,35.019,982282,0
+FWONK.US,D,20140808,000000,35.328,35.328,34.619,35.125,823173,0
+FWONK.US,D,20140811,000000,34.898,35.117,34.717,35.019,387170,0
+FWONK.US,D,20140812,000000,34.981,35.263,34.845,34.974,442448,0
+FWONK.US,D,20140813,000000,35.019,35.442,34.921,35.381,716401,0
+FWONK.US,D,20140814,000000,35.411,36.506,35.351,36.468,1784996,0
+FWONK.US,D,20140815,000000,37.442,37.442,36.468,36.898,1091820,0
+FWONK.US,D,20140818,000000,37.057,37.313,36.762,36.83,626236,0
+FWONK.US,D,20140819,000000,36.891,36.958,36.551,36.694,643810,0
+FWONK.US,D,20140820,000000,36.521,37.034,36.519,36.936,634940,0
+FWONK.US,D,20140821,000000,36.483,36.996,36.483,36.966,902643,0
+FWONK.US,D,20140822,000000,37.343,37.781,36.642,36.725,545341,0
+FWONK.US,D,20140825,000000,37.019,37.019,36.468,36.596,1991772,0
+FWONK.US,D,20140826,000000,36.732,36.898,36.226,36.302,934516,0
+FWONK.US,D,20140827,000000,36.574,36.721,36.249,36.483,1111043,0
+FWONK.US,D,20140828,000000,36.679,36.83,36.267,36.596,883012,0
+FWONK.US,D,20140829,000000,36.898,36.898,36.347,36.581,1599160,0
+FWONK.US,D,20140902,000000,36.219,36.777,36.189,36.762,900531,0
+FWONK.US,D,20140903,000000,36.46,36.996,36.43,36.755,1342275,0
+FWONK.US,D,20140904,000000,36.777,37.094,36.468,36.536,491839,0
+FWONK.US,D,20140905,000000,36.543,36.823,36.136,36.755,633619,0
+FWONK.US,D,20140908,000000,36.566,36.936,36.362,36.679,360411,0
+FWONK.US,D,20140909,000000,36.445,36.8,36.37,36.558,612787,0
+FWONK.US,D,20140910,000000,36.309,37.079,36.309,37.034,489076,0
+FWONK.US,D,20140911,000000,36.845,37.23,36.721,36.996,1364500,0
+FWONK.US,D,20140912,000000,36.883,37.094,36.558,36.823,426700,0
+FWONK.US,D,20140915,000000,36.943,36.996,36.604,36.732,506864,0
+FWONK.US,D,20140916,000000,36.74,36.958,36.506,36.868,361918,0
+FWONK.US,D,20140917,000000,36.981,37.336,36.906,37.125,859602,0
+FWONK.US,D,20140918,000000,36.838,37.17,36.8,37.072,1118548,0
+FWONK.US,D,20140919,000000,37.291,37.381,36.868,37.019,3359902,0
+FWONK.US,D,20140922,000000,37.004,37.162,35.615,35.781,1309194,0
+FWONK.US,D,20140923,000000,36.136,36.136,35.223,35.381,1936635,0
+FWONK.US,D,20140924,000000,35.336,35.577,34.921,35.517,1137149,0
+FWONK.US,D,20140925,000000,35.472,35.517,34.808,35.245,802443,0
+FWONK.US,D,20140926,000000,34.898,35.834,34.898,35.743,787474,0
+FWONK.US,D,20140929,000000,35.977,35.977,35.072,35.245,429252,0
+FWONK.US,D,20140930,000000,35.147,35.743,35.128,35.464,909326,0
+FWONK.US,D,20141001,000000,35.26,35.351,34.332,34.574,1205335,0
+FWONK.US,D,20141002,000000,35.087,35.479,33.925,34.574,948328,0
+FWONK.US,D,20141003,000000,34.883,35.23,34.574,35.162,1602349,0
+FWONK.US,D,20141006,000000,35.268,35.532,34.577,34.785,375224,0
+FWONK.US,D,20141007,000000,34.785,35.019,34.309,34.445,518561,0
+FWONK.US,D,20141008,000000,34.423,34.951,34.06,34.838,620918,0
+FWONK.US,D,20141009,000000,34.642,34.74,33.698,33.811,535859,0
+FWONK.US,D,20141010,000000,33.291,34.053,32.785,32.86,1363654,0
+FWONK.US,D,20141013,000000,32.302,32.619,31.826,31.894,1162637,0
+FWONK.US,D,20141014,000000,32.211,32.74,31.887,32.091,593126,0
+FWONK.US,D,20141015,000000,31.887,32.091,30.34,31.925,1121436,0
+FWONK.US,D,20141016,000000,31.411,32.151,30.8,31.857,1203894,0
+FWONK.US,D,20141017,000000,32.008,32.875,31.796,32.694,604560,0
+FWONK.US,D,20141020,000000,32.679,33.268,32.377,33.185,323239,0
+FWONK.US,D,20141021,000000,33.509,34.653,33.223,34.619,853493,0
+FWONK.US,D,20141022,000000,34.566,34.82,33.645,33.706,751291,0
+FWONK.US,D,20141023,000000,33.977,34.755,33.271,34.4,535454,0
+FWONK.US,D,20141024,000000,34.438,35.366,34.158,34.589,401268,0
+FWONK.US,D,20141027,000000,34.536,34.966,34.445,34.732,507797,0
+FWONK.US,D,20141028,000000,35.381,35.381,34.913,35.109,783045,0
+FWONK.US,D,20141029,000000,35.306,35.381,34.928,35.094,619012,0
+FWONK.US,D,20141030,000000,35.094,35.358,34.845,35.328,462212,0
+FWONK.US,D,20141031,000000,36.083,36.543,35.608,36.174,1220863,0
+FWONK.US,D,20141103,000000,36.196,36.475,36.008,36.43,515275,0
+FWONK.US,D,20141104,000000,36.445,36.558,35.932,36.34,1176205,0
+FWONK.US,D,20141105,000000,36.47,37.28,34.99,35.25,987025,0
+FWONK.US,D,20141106,000000,35.97,35.97,35.2,35.92,1061210,0
+FWONK.US,D,20141107,000000,36.23,36.39,35.51,35.68,851854,0
+FWONK.US,D,20141110,000000,35.93,35.95,35.05,35.19,1108650,0
+FWONK.US,D,20141111,000000,35.19,35.38,34.97,35.27,604997,0
+FWONK.US,D,20141112,000000,35.18,35.3,34.93,35.12,450582,0
+FWONK.US,D,20141113,000000,35.33,35.47,34.85,35.2,313140,0
+FWONK.US,D,20141114,000000,35.6,35.6,34.35,35.04,406849,0
+FWONK.US,D,20141117,000000,35.09,35.57,34.83,35.55,578742,0
+FWONK.US,D,20141118,000000,35.65,36.22,35.45,36.03,908152,0
+FWONK.US,D,20141119,000000,36.49,36.54,35.27,35.62,662422,0
+FWONK.US,D,20141120,000000,35.67,35.79,35.12,35.79,540573,0
+FWONK.US,D,20141121,000000,36.64,36.64,35.38,35.47,571837,0
+FWONK.US,D,20141124,000000,35.82,35.82,35.24,35.59,704093,0
+FWONK.US,D,20141125,000000,35.58,36.545,35.58,36.46,903248,0
+FWONK.US,D,20141126,000000,36.38,36.63,36.13,36.61,461132,0
+FWONK.US,D,20141128,000000,36.54,36.7,36.295,36.53,233369,0
+FWONK.US,D,20141201,000000,36.57,36.57,35.92,36.25,690207,0
+FWONK.US,D,20141202,000000,36.19,36.38,35.99,36.11,727198,0
+FWONK.US,D,20141203,000000,36.3,36.3,35.89,36.12,564604,0
+FWONK.US,D,20141204,000000,36.23,36.23,35.72,35.86,570236,0
+FWONK.US,D,20141205,000000,35.9,35.974,34.88,35.08,715868,0
+FWONK.US,D,20141208,000000,34.69,34.89,33.99,34.15,759125,0
+FWONK.US,D,20141209,000000,33.89,34.44,33.65,34.37,862737,0
+FWONK.US,D,20141210,000000,34.37,34.47,33.7,34.01,611267,0
+FWONK.US,D,20141211,000000,33.97,34.75,33.77,34.63,524147,0
+FWONK.US,D,20141212,000000,33.86,34.66,33.86,34.24,832969,0
+FWONK.US,D,20141215,000000,34.53,34.56,33.07,33.63,860767,0
+FWONK.US,D,20141216,000000,33.35,33.77,33.33,33.5,912560,0
+FWONK.US,D,20141217,000000,33.52,33.77,33.39,33.62,608662,0
+FWONK.US,D,20141218,000000,34.06,34.07,33.58,33.88,1272174,0
+FWONK.US,D,20141219,000000,33.75,34.18,33.6,33.99,1484085,0
+FWONK.US,D,20141222,000000,33.94,34.15,33.862,33.91,1110693,0
+FWONK.US,D,20141223,000000,34,34.13,33.65,33.73,881044,0
+FWONK.US,D,20141224,000000,33.68,34.215,33.68,34.04,121201,0
+FWONK.US,D,20141226,000000,34.04,34.34,33.93,34.16,332421,0
+FWONK.US,D,20141229,000000,34.02,35.09,34.02,34.97,431122,0
+FWONK.US,D,20141230,000000,34.76,35.5,34.73,35.33,595646,0
+FWONK.US,D,20141231,000000,35.57,35.57,34.85,35.03,369041,0
+FWONK.US,D,20150102,000000,35.13,35.13,34.06,34.64,416048,0
+FWONK.US,D,20150105,000000,34.41,34.528,33.87,33.99,767583,0
+FWONK.US,D,20150106,000000,34.13,34.13,33.06,33.29,1901932,0
+FWONK.US,D,20150107,000000,33.45,34.26,33.41,34.08,1140158,0
+FWONK.US,D,20150108,000000,34.39,35.34,34.18,35.19,996938,0
+FWONK.US,D,20150109,000000,35.24,35.28,34.7,34.99,1103469,0
+FWONK.US,D,20150112,000000,35,35.41,34.77,35.25,1302570,0
+FWONK.US,D,20150113,000000,35.67,36.23,35.19,35.42,1504233,0
+FWONK.US,D,20150114,000000,35.04,35.14,34.11,34.78,1563637,0
+FWONK.US,D,20150115,000000,34.81,34.99,34.04,34.19,718139,0
+FWONK.US,D,20150116,000000,34.24,34.77,34.05,34.7,685478,0
+FWONK.US,D,20150120,000000,34.72,34.91,34.36,34.55,745481,0
+FWONK.US,D,20150121,000000,34.57,35.2,34.36,34.83,814654,0
+FWONK.US,D,20150122,000000,35.17,35.42,34.59,35.4,873855,0
+FWONK.US,D,20150123,000000,35.27,35.36,34.45,34.51,1008000,0
+FWONK.US,D,20150126,000000,34.57,35.81,34.48,35.79,517343,0
+FWONK.US,D,20150127,000000,35.26,35.998,34.9,35.44,491178,0
+FWONK.US,D,20150128,000000,35.53,35.66,34.26,34.3,618826,0
+FWONK.US,D,20150129,000000,34.4,34.5,34,34.37,389387,0
+FWONK.US,D,20150130,000000,34.19,34.53,33.86,34.12,895488,0
+FWONK.US,D,20150202,000000,34.07,34.67,33.9,34.57,638102,0
+FWONK.US,D,20150203,000000,34.91,35.7,34.695,35.67,576083,0
+FWONK.US,D,20150204,000000,35.54,35.97,35.29,35.75,1105452,0
+FWONK.US,D,20150205,000000,35.82,36.62,35.7,36.59,577829,0
+FWONK.US,D,20150206,000000,36.57,36.92,36.35,36.57,611352,0
+FWONK.US,D,20150209,000000,36.43,36.67,36.27,36.39,387675,0
+FWONK.US,D,20150210,000000,36.48,36.93,36.38,36.72,558371,0
+FWONK.US,D,20150211,000000,36.94,37.1,36.7,36.95,688534,0
+FWONK.US,D,20150212,000000,37.26,37.96,36.96,37.93,774225,0
+FWONK.US,D,20150213,000000,38.18,38.45,37.96,38.07,873309,0
+FWONK.US,D,20150217,000000,37.74,38.16,37.71,38.13,963378,0
+FWONK.US,D,20150218,000000,38.34,38.767,38.03,38.67,950066,0
+FWONK.US,D,20150219,000000,38.74,38.9,38.355,38.45,1134688,0
+FWONK.US,D,20150220,000000,38.63,38.65,38,38.49,686039,0
+FWONK.US,D,20150223,000000,38.39,38.785,38.32,38.75,891586,0
+FWONK.US,D,20150224,000000,38.72,39.09,38.56,38.8,826472,0
+FWONK.US,D,20150225,000000,38.68,39.03,38.6,38.8,344991,0
+FWONK.US,D,20150226,000000,38.2,39.37,37.79,38.63,711500,0
+FWONK.US,D,20150227,000000,39.04,39.22,38.34,38.6,980983,0
+FWONK.US,D,20150302,000000,38.72,39.13,38.38,38.96,1206100,0
+FWONK.US,D,20150303,000000,38.92,40.08,38.91,40.01,822100,0
+FWONK.US,D,20150304,000000,39.77,40.2,39.36,39.65,1071200,0
+FWONK.US,D,20150305,000000,39.63,39.63,39.21,39.44,648600,0
+FWONK.US,D,20150306,000000,39.36,39.51,38.98,39.16,544500,0
+FWONK.US,D,20150309,000000,39.27,39.56,38.96,39.44,498900,0
+FWONK.US,D,20150310,000000,39.14,39.47,38.47,38.47,543100,0
+FWONK.US,D,20150311,000000,38.5,39.07,38.42,38.92,376600,0
+FWONK.US,D,20150312,000000,38.94,39.51,38.94,39.27,720200,0
+FWONK.US,D,20150313,000000,39.28,39.51,38.57,38.76,996700,0
+FWONK.US,D,20150316,000000,39.05,39.32,38.8,39.26,444200,0
+FWONK.US,D,20150317,000000,38.9,39.09,38.75,39.03,537900,0
+FWONK.US,D,20150318,000000,38.8,39.62,38.65,39.48,277100,0
+FWONK.US,D,20150319,000000,39.44,39.73,39.3,39.68,311100,0
+FWONK.US,D,20150320,000000,40.03,40.08,39.76,39.98,804000,0
+FWONK.US,D,20150323,000000,39.91,39.97,39.25,39.29,294000,0
+FWONK.US,D,20150324,000000,39.11,39.36,38.65,38.73,1183900,0
+FWONK.US,D,20150325,000000,38.71,38.77,37.65,37.69,598200,0
+FWONK.US,D,20150326,000000,37.59,37.85,37.19,37.59,541900,0
+FWONK.US,D,20150327,000000,37.65,37.92,37.49,37.71,529500,0
+FWONK.US,D,20150330,000000,37.89,38.27,37.85,38.01,772400,0
+FWONK.US,D,20150331,000000,38.11,38.47,38.02,38.2,803100,0
+FWONK.US,D,20150401,000000,38.2,38.41,37.99,38.36,685700,0
+FWONK.US,D,20150402,000000,38.25,39.27,38.17,39.1,520800,0
+FWONK.US,D,20150406,000000,38.78,39.62,38.78,39.25,1049100,0
+FWONK.US,D,20150407,000000,39.313,39.655,39.21,39.22,299670,0
+FWONK.US,D,20150408,000000,39.2,39.39,38.97,39,365900,0
+FWONK.US,D,20150409,000000,39.05,39.36,38.8,39.01,303529,0
+FWONK.US,D,20150410,000000,39.06,39.25,38.92,39.06,251800,0
+FWONK.US,D,20150413,000000,38.88,39.53,38.88,39.04,376300,0
+FWONK.US,D,20150414,000000,39.23,39.36,38.54,39.07,214800,0
+FWONK.US,D,20150415,000000,39.14,39.43,38.924,39.19,342634,0
+FWONK.US,D,20150416,000000,39.03,39.25,38.61,38.88,237556,0
+FWONK.US,D,20150417,000000,38.38,38.57,37.6,37.9,361800,0
+FWONK.US,D,20150420,000000,37.97,38.39,37.94,38.37,257363,0
+FWONK.US,D,20150421,000000,38.32,38.83,38.32,38.58,248493,0
+FWONK.US,D,20150422,000000,38.47,38.578,38.19,38.43,301855,0
+FWONK.US,D,20150423,000000,38.47,38.69,38.3,38.41,582600,0
+FWONK.US,D,20150424,000000,38.69,38.95,38.18,38.93,382400,0
+FWONK.US,D,20150427,000000,39.02,39.02,38.2,38.3,429800,0
+FWONK.US,D,20150428,000000,38.34,38.59,37.87,38.55,318500,0
+FWONK.US,D,20150429,000000,38.29,38.89,38.25,38.83,324500,0
+FWONK.US,D,20150430,000000,38.8,38.89,37.74,37.95,516800,0
+FWONK.US,D,20150501,000000,37.89,38.36,37.79,38.28,454100,0
+FWONK.US,D,20150504,000000,38.32,38.78,38.26,38.6,243100,0
+FWONK.US,D,20150505,000000,38.54,38.77,37.74,37.8,362100,0
+FWONK.US,D,20150506,000000,37.68,37.85,37.24,37.5,375638,0
+FWONK.US,D,20150507,000000,37.46,37.66,37.23,37.59,350819,0
+FWONK.US,D,20150508,000000,37.83,38.22,37.36,37.38,501100,0
+FWONK.US,D,20150511,000000,37.39,37.52,36.96,36.99,341900,0
+FWONK.US,D,20150512,000000,36.77,37.25,36.56,37.08,503965,0
+FWONK.US,D,20150513,000000,37.23,37.54,37.15,37.37,328500,0
+FWONK.US,D,20150514,000000,37.64,37.71,37.48,37.6,458400,0
+FWONK.US,D,20150515,000000,37.7,37.96,37.495,37.68,631031,0
+FWONK.US,D,20150518,000000,37.66,37.87,37.36,37.72,642307,0
+FWONK.US,D,20150519,000000,37.66,38.04,37.66,37.76,414400,0
+FWONK.US,D,20150520,000000,37.89,37.89,37.47,37.63,504800,0
+FWONK.US,D,20150521,000000,37.52,38.11,37.52,37.97,453700,0
+FWONK.US,D,20150522,000000,37.84,38.18,37.84,38.04,400100,0
+FWONK.US,D,20150526,000000,37.87,38.06,37.27,37.81,530696,0
+FWONK.US,D,20150527,000000,38,38.46,37.84,38.34,494300,0
+FWONK.US,D,20150528,000000,38.21,38.44,37.92,37.93,487041,0
+FWONK.US,D,20150529,000000,37.81,38.31,37.62,37.96,1184900,0
+FWONK.US,D,20150601,000000,38.1,38.31,37.66,37.95,615400,0
+FWONK.US,D,20150602,000000,37.82,37.98,37.491,37.79,650796,0
+FWONK.US,D,20150603,000000,37.69,38.56,37.69,38.44,580300,0
+FWONK.US,D,20150604,000000,38.4,38.73,38.19,38.43,469600,0
+FWONK.US,D,20150605,000000,38.32,38.72,38,38.58,430400,0
+FWONK.US,D,20150608,000000,38.69,38.69,38.18,38.21,552100,0
+FWONK.US,D,20150609,000000,38.15,38.23,37.5,37.94,939479,0
+FWONK.US,D,20150610,000000,38.11,38.86,38.07,38.66,747564,0
+FWONK.US,D,20150611,000000,38.72,38.96,38.36,38.58,375184,0
+FWONK.US,D,20150612,000000,38.32,38.43,37.87,38.06,333600,0
+FWONK.US,D,20150615,000000,37.8,37.81,37.32,37.54,497600,0
+FWONK.US,D,20150616,000000,37.52,37.53,37.24,37.38,498600,0
+FWONK.US,D,20150617,000000,37.45,37.62,37.16,37.53,290300,0
+FWONK.US,D,20150618,000000,37.56,38.22,37.47,38.12,483200,0
+FWONK.US,D,20150619,000000,38.24,38.24,37.89,38.05,1079300,0
+FWONK.US,D,20150622,000000,38.24,38.37,37.89,37.96,378600,0
+FWONK.US,D,20150623,000000,37.89,38.14,37.59,37.68,445659,0
+FWONK.US,D,20150624,000000,37.66,37.89,37.21,37.28,340400,0
+FWONK.US,D,20150625,000000,37.55,37.63,37.05,37.09,348400,0
+FWONK.US,D,20150626,000000,37.4,37.47,36.64,36.64,1365600,0
+FWONK.US,D,20150629,000000,36.49,36.76,35.84,36.01,1030200,0
+FWONK.US,D,20150630,000000,36.28,36.28,35.74,35.9,1048550,0
+FWONK.US,D,20150701,000000,36.04,36.25,35.93,36.06,1150200,0
+FWONK.US,D,20150702,000000,36.03,36.22,35.82,36.1,840600,0
+FWONK.US,D,20150706,000000,35.9,36.06,35.53,35.57,760300,0
+FWONK.US,D,20150707,000000,35.73,35.85,34.95,35.75,1849700,0
+FWONK.US,D,20150708,000000,35.45,35.58,34.67,34.82,460100,0
+FWONK.US,D,20150709,000000,35.21,35.31,34.82,34.93,940700,0
+FWONK.US,D,20150710,000000,35.34,35.64,35.06,35.21,1261200,0
+FWONK.US,D,20150713,000000,35.36,35.93,35.36,35.78,1668800,0
+FWONK.US,D,20150714,000000,35.79,36.24,35.7,36.18,1902477,0
+FWONK.US,D,20150715,000000,36.1,36.32,35.93,36.18,695068,0
+FWONK.US,D,20150716,000000,36.28,36.55,36.21,36.29,585400,0
+FWONK.US,D,20150717,000000,36.29,36.33,35.86,36.01,624900,0
+FWONK.US,D,20150720,000000,35.93,36.07,35.5,35.98,1233400,0
+FWONK.US,D,20150721,000000,35.95,36.07,35.9,35.97,946800,0
+FWONK.US,D,20150722,000000,35.8,36.06,35.74,35.84,725700,0
+FWONK.US,D,20150723,000000,35.95,35.97,35.53,35.75,537000,0
+FWONK.US,D,20150724,000000,36,36,35.33,35.57,627300,0
+FWONK.US,D,20150727,000000,35.13,35.71,34.93,35.51,2300100,0
+FWONK.US,D,20150728,000000,35.79,36.56,35.5,36.32,2444200,0
+FWONK.US,D,20150729,000000,36.39,37.02,36.33,36.96,1083600,0
+FWONK.US,D,20150730,000000,36.92,37.72,36.73,37.53,844000,0
+FWONK.US,D,20150731,000000,37.79,37.82,37.3,37.7,633300,0
+FWONK.US,D,20150803,000000,37.01,37.74,37.01,37.71,694421,0
+FWONK.US,D,20150804,000000,37.9,38.28,37.79,38.07,867900,0
+FWONK.US,D,20150805,000000,38.26,38.47,37.96,38.05,917600,0
+FWONK.US,D,20150806,000000,38.2,38.25,37.08,37.67,732511,0
+FWONK.US,D,20150807,000000,37.74,38.12,37.1,37.64,834200,0
+FWONK.US,D,20150810,000000,37.88,38.37,37.7,38.2,639600,0
+FWONK.US,D,20150811,000000,37.82,38.19,37.45,37.54,788392,0
+FWONK.US,D,20150812,000000,37.39,38.09,37.29,37.98,502300,0
+FWONK.US,D,20150813,000000,37.85,38.16,37.76,37.94,356200,0
+FWONK.US,D,20150814,000000,37.74,38.19,37.51,37.75,994100,0
+FWONK.US,D,20150817,000000,37.75,37.85,37.45,37.82,993300,0
+FWONK.US,D,20150818,000000,37.89,37.94,37.56,37.62,1420600,0
+FWONK.US,D,20150819,000000,37.4,37.68,37.17,37.35,1109300,0
+FWONK.US,D,20150820,000000,37.15,37.38,36.33,36.35,1249400,0
+FWONK.US,D,20150821,000000,35.83,36.11,35.47,35.48,1995900,0
+FWONK.US,D,20150824,000000,33.12,34.82,32.18,34.01,2650078,0
+FWONK.US,D,20150825,000000,34.36,35.14,34.36,34.46,2018000,0
+FWONK.US,D,20150826,000000,34.95,35.33,34.35,35.26,2176100,0
+FWONK.US,D,20150827,000000,35.67,36.41,35.44,36.31,1002800,0
+FWONK.US,D,20150828,000000,36.02,36.65,36.02,36.4,1248500,0
+FWONK.US,D,20150831,000000,36.35,36.57,36.03,36.22,1718800,0
+FWONK.US,D,20150901,000000,35.46,36.22,35.46,35.96,2275900,0
+FWONK.US,D,20150902,000000,36.29,36.45,35.72,36.4,832100,0
+FWONK.US,D,20150903,000000,36.56,36.84,36.31,36.38,810500,0
+FWONK.US,D,20150904,000000,35.95,36.27,35.68,35.99,548400,0
+FWONK.US,D,20150908,000000,36.44,36.67,36.21,36.53,894200,0
+FWONK.US,D,20150909,000000,36.93,37.14,36.04,36.11,618900,0
+FWONK.US,D,20150910,000000,36,36.75,36,36.54,879030,0
+FWONK.US,D,20150911,000000,36.39,36.44,36.05,36.39,469400,0
+FWONK.US,D,20150914,000000,36.36,36.36,35.9,36.15,450200,0
+FWONK.US,D,20150915,000000,36.32,36.32,36.05,36.25,779956,0
+FWONK.US,D,20150916,000000,36.2,36.37,36.12,36.26,731600,0
+FWONK.US,D,20150917,000000,36.39,36.58,36.08,36.14,897100,0
+FWONK.US,D,20150918,000000,35.71,36.17,35.46,35.6,1142300,0
+FWONK.US,D,20150921,000000,35.81,36.23,35.64,36.14,451700,0
+FWONK.US,D,20150922,000000,35.67,35.9,35.45,35.68,434000,0
+FWONK.US,D,20150923,000000,35.62,35.82,35.4,35.52,389400,0
+FWONK.US,D,20150924,000000,35.25,35.45,34.98,35.31,710605,0
+FWONK.US,D,20150925,000000,35.51,35.71,34.8,35.02,608900,0
+FWONK.US,D,20150928,000000,34.9,35.01,33.95,34.05,595250,0
+FWONK.US,D,20150929,000000,34.03,34.43,33.54,33.7,384600,0
+FWONK.US,D,20150930,000000,34.07,34.51,33.62,34.46,820700,0
+FWONK.US,D,20151001,000000,34.63,35.25,34.39,35.23,864100,0
+FWONK.US,D,20151002,000000,34.95,35.94,34.6,35.93,851000,0
+FWONK.US,D,20151005,000000,36.32,36.48,36.1,36.27,629339,0
+FWONK.US,D,20151006,000000,36.22,36.86,35.32,36.5,506700,0
+FWONK.US,D,20151007,000000,36.61,37.07,36.06,36.5,703800,0
+FWONK.US,D,20151008,000000,36.39,37.17,36.14,37.09,402900,0
+FWONK.US,D,20151009,000000,37.11,37.31,36.92,37.14,533000,0
+FWONK.US,D,20151012,000000,37.05,37.51,36.985,37.46,249751,0
+FWONK.US,D,20151013,000000,37.41,37.72,36.46,37.48,670900,0
+FWONK.US,D,20151014,000000,37.37,37.89,37.37,37.45,677800,0
+FWONK.US,D,20151015,000000,37.65,37.88,37.48,37.73,652200,0
+FWONK.US,D,20151016,000000,37.78,37.89,37.44,37.56,569000,0
+FWONK.US,D,20151019,000000,37.56,37.76,37.44,37.64,319700,0
+FWONK.US,D,20151020,000000,37.65,37.93,37.532,37.84,246023,0
+FWONK.US,D,20151021,000000,37.87,38.29,36.96,37.03,398600,0
+FWONK.US,D,20151022,000000,37.19,37.97,36.93,37.82,539600,0
+FWONK.US,D,20151023,000000,38.32,38.48,37.88,38.44,512200,0
+FWONK.US,D,20151026,000000,38.47,38.99,38.33,38.82,448400,0
+FWONK.US,D,20151027,000000,38.64,38.79,38.19,38.3,621700,0
+FWONK.US,D,20151028,000000,38.4,39.39,37.61,39.28,457900,0
+FWONK.US,D,20151029,000000,39.23,39.86,37.98,39.66,555900,0
+FWONK.US,D,20151030,000000,39.82,39.82,39.07,39.15,796400,0
+FWONK.US,D,20151102,000000,39.29,39.48,39.21,39.25,1094862,0
+FWONK.US,D,20151103,000000,39.26,39.49,39.08,39.48,896700,0
+FWONK.US,D,20151104,000000,39.46,39.83,38.91,39.55,582315,0
+FWONK.US,D,20151105,000000,39.49,39.52,37.98,39.22,862400,0
+FWONK.US,D,20151106,000000,39.23,39.35,38.89,39.1,814400,0
+FWONK.US,D,20151109,000000,38.89,39.1,38.31,39.09,676905,0
+FWONK.US,D,20151110,000000,38.99,39.5,38.74,39.3,672600,0
+FWONK.US,D,20151111,000000,39.46,39.87,39.41,39.61,869100,0
+FWONK.US,D,20151112,000000,39.57,40.61,39.57,40.34,2156500,0
+FWONK.US,D,20151113,000000,40.09,40.36,38.78,39.95,702900,0
+FWONK.US,D,20151116,000000,40.1,40.1,39.3,39.99,518600,0
+FWONK.US,D,20151117,000000,40.07,40.15,39.51,39.79,520100,0
+FWONK.US,D,20151118,000000,39.88,40.39,39.68,40.13,890300,0
+FWONK.US,D,20151119,000000,40.1,40.28,39.32,39.39,1141900,0
+FWONK.US,D,20151120,000000,39.84,39.84,39.23,39.32,1046600,0
+FWONK.US,D,20151123,000000,39.24,39.49,38.92,39.06,685000,0
+FWONK.US,D,20151124,000000,39.15,39.15,38.53,38.74,1382000,0
+FWONK.US,D,20151125,000000,38.67,39.12,38.61,39.06,381000,0
+FWONK.US,D,20151127,000000,39.02,39.67,38.7,39.17,189700,0
+FWONK.US,D,20151130,000000,39.19,39.22,38.71,39.1,840400,0
+FWONK.US,D,20151201,000000,39.4,39.57,39.18,39.43,780640,0
+FWONK.US,D,20151202,000000,39.36,39.6,39.08,39.11,519323,0
+FWONK.US,D,20151203,000000,39.12,39.27,38.17,38.51,652814,0
+FWONK.US,D,20151204,000000,38.44,39.05,38.39,38.73,500000,0
+FWONK.US,D,20151207,000000,38.67,38.71,37.93,38.36,913800,0
+FWONK.US,D,20151208,000000,37.99,38.21,37.72,37.86,1019293,0
+FWONK.US,D,20151209,000000,37.88,38.17,37.25,37.58,986200,0
+FWONK.US,D,20151210,000000,37.53,38.39,37.53,38.11,696200,0
+FWONK.US,D,20151211,000000,37.48,37.9,36.97,37.27,726600,0
+FWONK.US,D,20151214,000000,37.18,37.59,36.58,36.87,740092,0
+FWONK.US,D,20151215,000000,38.25,38.82,37.72,37.99,814000,0
+FWONK.US,D,20151216,000000,38.31,38.46,37.62,38.3,648000,0
+FWONK.US,D,20151217,000000,38.37,38.55,36,37.3,838000,0
+FWONK.US,D,20151218,000000,37.11,37.2,36.51,36.71,1487000,0
+FWONK.US,D,20151221,000000,36.93,37.16,36.77,37.01,518100,0
+FWONK.US,D,20151222,000000,37.07,37.4,36.77,37.31,322930,0
+FWONK.US,D,20151223,000000,37.58,38,37.25,37.98,417500,0
+FWONK.US,D,20151224,000000,38.06,38.28,37.99,38.03,160528,0
+FWONK.US,D,20151228,000000,37.97,37.98,37.18,37.59,448788,0
+FWONK.US,D,20151229,000000,37.6,38.12,37.6,38.1,543789,0
+FWONK.US,D,20151230,000000,38.15,38.22,37.54,37.84,214139,0
+FWONK.US,D,20151231,000000,37.79,38.44,37.7,38.08,867028,0
+FWONK.US,D,20160104,000000,37.35,37.485,36.42,36.74,657717,0
+FWONK.US,D,20160105,000000,36.75,37.75,36.02,36.31,623369,0
+FWONK.US,D,20160106,000000,35.74,36.44,35.74,36.26,516628,0
+FWONK.US,D,20160107,000000,35.51,36.18,35.51,35.72,642641,0
+FWONK.US,D,20160108,000000,35.87,36.07,35.34,35.42,544622,0
+FWONK.US,D,20160111,000000,35.54,35.66,34.91,35.44,527676,0
+FWONK.US,D,20160112,000000,35.64,35.905,34.9,35.36,435409,0
+FWONK.US,D,20160113,000000,35.4,35.73,34.15,34.27,489282,0
+FWONK.US,D,20160114,000000,34.35,34.8,33.91,34.48,955133,0
+FWONK.US,D,20160115,000000,33.33,33.99,33.01,33.42,1184289,0
+FWONK.US,D,20160119,000000,33.78,33.91,32.93,33.53,1098700,0
+FWONK.US,D,20160120,000000,33.13,33.405,32.1,33.19,1979958,0
+FWONK.US,D,20160121,000000,33.2,34.185,32.9,34.08,1470647,0
+FWONK.US,D,20160122,000000,34.61,35.24,34.5,34.76,1014836,0
+FWONK.US,D,20160125,000000,34.48,34.63,33.7899,34,1457958,0
+FWONK.US,D,20160126,000000,34.21,35.13,33.9316,35.11,664600,0
+FWONK.US,D,20160127,000000,35.14,35.52,32.1139,34.62,887757,0
+FWONK.US,D,20160128,000000,35.01,35.07,34.31,34.795,1027760,0
+FWONK.US,D,20160129,000000,35.05,35.61,35.01,35.59,1189775,0
+FWONK.US,D,20160201,000000,35.23,35.66,34.79,35.5,607387,0
+FWONK.US,D,20160202,000000,35.15,35.45,34.109,34.2,1001196,0
+FWONK.US,D,20160203,000000,34.49,34.9,33.3,33.61,1040289,0
+FWONK.US,D,20160204,000000,33.65,33.94,33.31,33.55,897920,0
+FWONK.US,D,20160205,000000,33.43,33.61,32.35,32.43,851445,0
+FWONK.US,D,20160208,000000,31.93,31.98,31.06,31.69,1430988,0
+FWONK.US,D,20160209,000000,31.25,32.035,31.2096,31.71,1318974,0
+FWONK.US,D,20160210,000000,31.83,32.6,31.33,32.13,1195959,0
+FWONK.US,D,20160211,000000,31.67,31.98,31.37,31.58,1004990,0
+FWONK.US,D,20160212,000000,32.04,32.14,31.36,32.14,1027595,0
+FWONK.US,D,20160216,000000,32.56,32.86,31.8449,32.27,733531,0
+FWONK.US,D,20160217,000000,32.56,33.175,32.47,33,1171360,0
+FWONK.US,D,20160218,000000,33.11,33.27,32.55,32.72,1347604,0
+FWONK.US,D,20160219,000000,32.51,35,32.46,33.19,918872,0
+FWONK.US,D,20160222,000000,33.51,34.055,33.51,33.82,702956,0
+FWONK.US,D,20160223,000000,33.66,33.91,33.265,33.3,397281,0
+FWONK.US,D,20160224,000000,32.91,33.655,32.68,33.57,425339,0
+FWONK.US,D,20160225,000000,33.6,34.32,33.22,34.31,574837,0
+FWONK.US,D,20160226,000000,34.75,35.01,33.975,34.77,843817,0
+FWONK.US,D,20160229,000000,34.78,35.47,34.78,34.9,991850,0
+FWONK.US,D,20160301,000000,35.11,35.87,34.87,35.77,691334,0
+FWONK.US,D,20160302,000000,35.66,36.17,35.59,36.16,533152,0
+FWONK.US,D,20160303,000000,36.02,36.795,35.98,36.67,642193,0
+FWONK.US,D,20160304,000000,36.89,37.15,34.96,36.88,801761,0
+FWONK.US,D,20160307,000000,36.64,37.12,36.54,36.72,634470,0
+FWONK.US,D,20160308,000000,36.43,36.62,36,36.04,1217366,0
+FWONK.US,D,20160309,000000,36.22,36.65,35.805,36.64,678158,0
+FWONK.US,D,20160310,000000,36.75,36.91,35.77,36.26,627530,0
+FWONK.US,D,20160311,000000,36.74,36.89,36.44,36.8,1003298,0
+FWONK.US,D,20160314,000000,36.67,37,34.8601,36.87,652575,0
+FWONK.US,D,20160315,000000,36.65,36.85,36.435,36.77,797097,0
+FWONK.US,D,20160316,000000,36.63,37.18,36.25,37.04,1001824,0
+FWONK.US,D,20160317,000000,37.01,37.4,36.82,37.25,1145691,0
+FWONK.US,D,20160318,000000,37.43,37.6,36.96,37.42,1765255,0
+FWONK.US,D,20160321,000000,37.43,37.5,37.1,37.19,792969,0
+FWONK.US,D,20160322,000000,37,37.6788,36.88,37.46,1202659,0
+FWONK.US,D,20160323,000000,37.41,37.46,36.79,37.05,799013,0
+FWONK.US,D,20160324,000000,36.95,37.21,36.74,37.04,650134,0
+FWONK.US,D,20160328,000000,37.14,37.65,37.0601,37.48,400405,0
+FWONK.US,D,20160329,000000,37.28,37.985,36.83,37.76,549048,0
+FWONK.US,D,20160330,000000,37.87,38,37.61,37.81,470514,0
+FWONK.US,D,20160331,000000,37.84,38.14,37.63,38.09,1096623,0
+FWONK.US,D,20160401,000000,37.97,38.33,37.45,38.31,884641,0
+FWONK.US,D,20160404,000000,38.31,38.45,37.775,37.79,545185,0
+FWONK.US,D,20160405,000000,37.53,37.7,37.1,37.51,876089,0
+FWONK.US,D,20160406,000000,37.53,38.18,37.4,38.15,431535,0
+FWONK.US,D,20160407,000000,37.93,38.13,37.02,37.18,888446,0
+FWONK.US,D,20160408,000000,37.43,37.7,37.04,37.61,608341,0
+FWONK.US,D,20160411,000000,37.7,37.98,37.23,37.23,422435,0
+FWONK.US,D,20160412,000000,37.3,37.67,37.1,37.46,642326,0
+FWONK.US,D,20160413,000000,37.74,38.22,37.55,38.11,496585,0
+FWONK.US,D,20160414,000000,38.17,38.24,37.82,37.88,297199,0
+FWONK.US,D,20160415,000000,38.02,38.34,37.68,38.26,595450,0
+FWONK.US,D,20160418,000000,28.01,28.07,18.04,18.15,2582605,0
+FWONK.US,D,20160419,000000,18.07,18.25,17.75,18.02,2946566,0
+FWONK.US,D,20160420,000000,17.94,18.08,17.51,18.02,2090310,0
+FWONK.US,D,20160421,000000,17.93,18.1,17.64,17.89,1321232,0
+FWONK.US,D,20160422,000000,17.8,18.28,17.8,18.26,684778,0
+FWONK.US,D,20160425,000000,18.12,18.22,17.69,18,2328836,0
+FWONK.US,D,20160426,000000,17.99,18.35,17.9,18.2,1011706,0
+FWONK.US,D,20160427,000000,18.05,18.31,17.87,18.11,1330238,0
+FWONK.US,D,20160428,000000,18.04,18.38,17.88,18.15,436059,0
+FWONK.US,D,20160429,000000,18.12,18.12,17.81,18,530442,0
+FWONK.US,D,20160502,000000,17.99,18.52,17.99,18.31,502256,0
+FWONK.US,D,20160503,000000,18.24,18.49,18.04,18.44,261348,0
+FWONK.US,D,20160504,000000,18.36,18.87,18.06,18.74,688368,0
+FWONK.US,D,20160505,000000,18.84,19.24,18.84,19.05,499910,0
+FWONK.US,D,20160506,000000,19.01,19.395,18.9,18.99,572990,0
+FWONK.US,D,20160509,000000,19.28,19.28,18.575,18.59,345745,0
+FWONK.US,D,20160510,000000,18.6,19.01,18.5,18.84,333867,0
+FWONK.US,D,20160511,000000,18.74,18.86,18.52,18.59,417495,0
+FWONK.US,D,20160512,000000,18.62,18.78,18.39,18.52,458073,0
+FWONK.US,D,20160513,000000,18.46,18.63,18.295,18.39,556519,0
+FWONK.US,D,20160516,000000,18.36,18.529,18.24,18.48,480102,0
+FWONK.US,D,20160517,000000,18.41,18.78,18.32,18.47,498427,0
+FWONK.US,D,20160518,000000,18.46,18.46,18.01,18.26,761236,0
+FWONK.US,D,20160519,000000,18.17,18.42,17.97,18.4,527734,0
+FWONK.US,D,20160520,000000,18.49,18.839,18.4,18.78,357161,0
+FWONK.US,D,20160523,000000,18.73,18.89,18.59,18.61,343868,0
+FWONK.US,D,20160524,000000,18.77,18.99,18.58,18.91,343489,0
+FWONK.US,D,20160525,000000,18.91,19.12,18.84,18.98,490687,0
+FWONK.US,D,20160526,000000,18.98,19.12,18.95,18.98,363067,0
+FWONK.US,D,20160527,000000,18.97,19.34,18.89,19.2,679292,0
+FWONK.US,D,20160531,000000,19.21,19.24,18.95,18.95,673746,0
+FWONK.US,D,20160601,000000,18.89,19.11,18.73,19.11,432815,0
+FWONK.US,D,20160602,000000,19.07,19.58,19.07,19.57,216880,0
+FWONK.US,D,20160603,000000,19.53,19.63,19.39,19.6,464120,0
+FWONK.US,D,20160606,000000,19.67,19.77,19.57,19.68,271460,0
+FWONK.US,D,20160607,000000,19.69,19.81,19.63,19.69,300201,0
+FWONK.US,D,20160608,000000,19.7,19.7,19.46,19.48,383042,0
+FWONK.US,D,20160609,000000,19.4,19.61,19.01,19.19,284766,0
+FWONK.US,D,20160610,000000,18.95,19.23,18.385,18.45,461538,0
+FWONK.US,D,20160613,000000,18.34,18.47,18.085,18.12,824844,0
+FWONK.US,D,20160614,000000,18.09,18.35,18.09,18.3,513467,0
+FWONK.US,D,20160615,000000,18.32,18.54,18.18,18.26,480416,0
+FWONK.US,D,20160616,000000,18.18,18.46,17.9,18.43,473307,0
+FWONK.US,D,20160617,000000,18.33,18.39,18.055,18.09,630013,0
+FWONK.US,D,20160620,000000,18.36,18.71,18.31,18.66,340400,0
+FWONK.US,D,20160621,000000,18.64,18.64,18.09,18.33,326918,0
+FWONK.US,D,20160622,000000,18.39,18.43,18.21,18.31,311745,0
+FWONK.US,D,20160623,000000,18.44,18.57,18.3,18.41,347461,0
+FWONK.US,D,20160624,000000,17.72,18.45,17.51,18.09,4928122,0
+FWONK.US,D,20160627,000000,17.98,17.98,17.47,17.7,1764503,0
+FWONK.US,D,20160628,000000,17.73,18,17.67,17.97,686407,0
+FWONK.US,D,20160629,000000,18.16,18.69,18.15,18.6,535710,0
+FWONK.US,D,20160630,000000,18.65,18.97,18.55,18.97,344185,0
+FWONK.US,D,20160701,000000,18.97,19.21,18.725,19.11,265849,0
+FWONK.US,D,20160705,000000,18.95,19.07,18.76,18.89,174634,0
+FWONK.US,D,20160706,000000,18.75,18.86,18.62,18.8,253684,0
+FWONK.US,D,20160707,000000,18.81,19.11,18.81,19.05,97052,0
+FWONK.US,D,20160708,000000,19.15,19.43,19.15,19.37,200057,0
+FWONK.US,D,20160711,000000,19.41,19.59,19.26,19.53,186113,0
+FWONK.US,D,20160712,000000,19.52,20.02,19.52,19.7,549092,0
+FWONK.US,D,20160713,000000,19.82,19.88,19.59,19.67,268515,0
+FWONK.US,D,20160714,000000,19.77,20.11,19.69,19.84,88294,0
+FWONK.US,D,20160715,000000,19.95,20.06,19.755,20.03,271193,0
+FWONK.US,D,20160718,000000,20.02,20.61,19.83,20.58,225233,0
+FWONK.US,D,20160719,000000,20.62,20.75,20.38,20.68,351079,0
+FWONK.US,D,20160720,000000,20.81,21,20.6,20.69,368897,0
+FWONK.US,D,20160721,000000,20.65,20.77,20.49,20.63,155372,0
+FWONK.US,D,20160722,000000,20.66,21.03,20.66,21.01,231640,0
+FWONK.US,D,20160725,000000,20.96,21.42,20.96,21.1,178273,0
+FWONK.US,D,20160726,000000,21.17,21.63,21.04,21.55,175096,0
+FWONK.US,D,20160727,000000,21.54,21.68,21.2,21.32,351161,0
+FWONK.US,D,20160728,000000,21.35,21.41,21.09,21.19,164481,0
+FWONK.US,D,20160729,000000,21.28,22.91,21.28,22.42,619144,0
+FWONK.US,D,20160801,000000,22.46,22.5,21.92,22.08,477935,0
+FWONK.US,D,20160802,000000,22.1,22.5,21.59,21.62,393537,0
+FWONK.US,D,20160803,000000,21.54,21.9,21.521,21.8,213990,0
+FWONK.US,D,20160804,000000,21.74,21.87,21.563,21.63,210176,0
+FWONK.US,D,20160805,000000,21.97,21.97,21.59,21.64,419172,0
+FWONK.US,D,20160808,000000,21.61,21.69,21.46,21.51,170229,0
+FWONK.US,D,20160809,000000,21.49,21.7,21.49,21.6,296631,0
+FWONK.US,D,20160810,000000,21.68,21.86,21.43,21.56,215036,0
+FWONK.US,D,20160811,000000,21.56,21.9,21.46,21.82,248935,0
+FWONK.US,D,20160812,000000,21.81,21.96,21.49,21.5,168656,0
+FWONK.US,D,20160815,000000,21.52,21.8,21.52,21.75,243945,0
+FWONK.US,D,20160816,000000,21.63,21.705,21.44,21.51,144344,0
+FWONK.US,D,20160817,000000,21.53,21.58,21.35,21.525,291619,0
+FWONK.US,D,20160818,000000,21.56,21.92,21.56,21.75,239112,0
+FWONK.US,D,20160819,000000,21.7,21.805,21.5401,21.79,192473,0
+FWONK.US,D,20160822,000000,21.71,21.71,21.42,21.45,176825,0
+FWONK.US,D,20160823,000000,21.52,21.7,21.5,21.57,173247,0
+FWONK.US,D,20160824,000000,21.53,21.64,21.195,21.29,155516,0
+FWONK.US,D,20160825,000000,21.22,21.4,21,21.04,165037,0
+FWONK.US,D,20160826,000000,21.1,21.22,20.77,20.88,269389,0
+FWONK.US,D,20160829,000000,20.89,21.21,20.83,21.15,299224,0
+FWONK.US,D,20160830,000000,21.17,21.39,21.05,21.38,216569,0
+FWONK.US,D,20160831,000000,21.42,21.42,21.13,21.26,391096,0
+FWONK.US,D,20160901,000000,21.22,21.41,20.95,21.16,303780,0
+FWONK.US,D,20160902,000000,21.27,21.72,21.225,21.69,521943,0
+FWONK.US,D,20160906,000000,21.69,21.69,21.38,21.66,219663,0
+FWONK.US,D,20160907,000000,21.6,22.09,21.41,21.7,492399,0
+FWONK.US,D,20160908,000000,20.9,21.76,20.88,21.64,1400727,0
+FWONK.US,D,20160909,000000,21.6,22.6,21.42,22.47,902819,0
+FWONK.US,D,20160912,000000,22.46,23.8,22.46,23.71,707165,0
+FWONK.US,D,20160913,000000,23.71,27.95,23.71,27.3,2178601,0
+FWONK.US,D,20160914,000000,27.42,27.5,26.83,26.92,1146651,0
+FWONK.US,D,20160915,000000,27,27.3,26.56,27.15,583220,0
+FWONK.US,D,20160916,000000,27.47,27.47,26.77,27.15,1448807,0
+FWONK.US,D,20160919,000000,27.16,27.98,27.08,27.94,1122009,0
+FWONK.US,D,20160920,000000,27.98,28.85,27.95,28.75,538922,0
+FWONK.US,D,20160921,000000,28.95,29.47,28.82,29.27,443707,0
+FWONK.US,D,20160922,000000,29.47,29.65,29.06,29.4,234890,0
+FWONK.US,D,20160923,000000,29.22,29.4,28.59,28.61,378597,0
+FWONK.US,D,20160926,000000,28.32,28.47,27.61,27.8,825859,0
+FWONK.US,D,20160927,000000,27.89,27.92,27.38,27.89,291144,0
+FWONK.US,D,20160928,000000,27.84,28.55,27.84,28.52,257128,0
+FWONK.US,D,20160929,000000,28.41,28.685,27.96,28.12,170688,0
+FWONK.US,D,20160930,000000,28.25,28.41,28.08,28.14,155450,0
+FWONK.US,D,20161003,000000,28.22,28.62,28.12,28.61,261598,0
+FWONK.US,D,20161004,000000,28.54,28.73,28.29,28.61,534887,0
+FWONK.US,D,20161005,000000,28.78,28.92,28.38,28.55,743608,0
+FWONK.US,D,20161006,000000,28.59,28.59,27.95,28.25,909454,0
+FWONK.US,D,20161007,000000,28.35,29.03,28.3,28.82,1348782,0
+FWONK.US,D,20161010,000000,28.95,29.38,28.79,29.2,757203,0
+FWONK.US,D,20161011,000000,29.14,29.37,28.545,29.36,849643,0
+FWONK.US,D,20161012,000000,29.35,29.495,28.7,28.7,482432,0
+FWONK.US,D,20161013,000000,28.57,28.58,27.18,27.23,707631,0
+FWONK.US,D,20161014,000000,27.34,27.91,26.95,27.54,649068,0
+FWONK.US,D,20161017,000000,27.5,27.86,27.35,27.65,364572,0
+FWONK.US,D,20161018,000000,27.85,28.12,27.56,27.58,360306,0
+FWONK.US,D,20161019,000000,27.58,27.78,27.44,27.57,219338,0
+FWONK.US,D,20161020,000000,27.59,27.82,27.27,27.8,501194,0
+FWONK.US,D,20161021,000000,27.55,28.25,27.36,28.03,122564,0
+FWONK.US,D,20161024,000000,28.2,28.44,27.94,28.09,177958,0
+FWONK.US,D,20161025,000000,28.03,28.26,26.92,27.97,133947,0
+FWONK.US,D,20161026,000000,27.81,27.91,27.2311,27.56,273397,0
+FWONK.US,D,20161027,000000,27.72,27.78,26.46,26.82,348597,0
+FWONK.US,D,20161028,000000,26.77,27.25,26.665,26.73,306161,0
+FWONK.US,D,20161031,000000,26.68,27.5,26.68,27.41,331055,0
+FWONK.US,D,20161101,000000,27.5,27.5,26.51,26.81,307590,0
+FWONK.US,D,20161102,000000,26.66,27,26.44,26.78,221854,0
+FWONK.US,D,20161103,000000,26.91,27.26,26.53,26.6,133342,0
+FWONK.US,D,20161104,000000,26.74,27.43,26.56,26.87,1737374,0
+FWONK.US,D,20161107,000000,27.26,27.64,27.03,27.64,1172233,0
+FWONK.US,D,20161108,000000,27.7,28.16,27.53,27.86,225619,0
+FWONK.US,D,20161109,000000,27.62,28.42,26.98,28.21,410988,0
+FWONK.US,D,20161110,000000,28.54,28.87,27.91,28.12,398091,0
+FWONK.US,D,20161111,000000,28.17,29.35,28.17,29.27,366047,0
+FWONK.US,D,20161114,000000,29.58,30.44,29,30.1,350078,0
+FWONK.US,D,20161115,000000,30.1,31.03,29.98,30.88,842232,0
+FWONK.US,D,20161116,000000,30.9,31.96,30.9,31.52,266149,0
+FWONK.US,D,20161117,000000,31.66,32.62,31.62,32.59,335355,0
+FWONK.US,D,20161118,000000,32.72,33.15,32.585,32.95,345648,0
+FWONK.US,D,20161121,000000,32.9,32.91,31.65,31.81,342391,0
+FWONK.US,D,20161122,000000,32.15,32.46,30.92,31.31,439501,0
+FWONK.US,D,20161123,000000,31.24,32.02,31.12,31.72,187547,0
+FWONK.US,D,20161125,000000,31.84,32.27,31.45,31.8,58163,0
+FWONK.US,D,20161128,000000,31.65,32.18,31.31,31.39,97834,0
+FWONK.US,D,20161129,000000,31.54,31.9,31.27,31.43,180310,0
+FWONK.US,D,20161130,000000,31.57,32.1,31.14,31.15,307141,0
+FWONK.US,D,20161201,000000,31.14,31.16,30.02,30.37,168432,0
+FWONK.US,D,20161202,000000,30.45,30.86,30.14,30.65,144547,0
+FWONK.US,D,20161205,000000,30.64,31.74,30.64,31.24,193317,0
+FWONK.US,D,20161206,000000,31.39,31.39,30.77,31.19,109764,0
+FWONK.US,D,20161207,000000,31.19,31.42,30.69,31.04,213716,0
+FWONK.US,D,20161208,000000,31,31.28,30.7053,31.02,212975,0
+FWONK.US,D,20161209,000000,31.21,31.41,30.72,31.2,173660,0
+FWONK.US,D,20161212,000000,31.08,31.08,30.25,30.49,316440,0
+FWONK.US,D,20161213,000000,30.49,31.26,30.49,30.8,244960,0
+FWONK.US,D,20161214,000000,30,31.1823,29.89,30.53,274555,0
+FWONK.US,D,20161215,000000,30.66,31.37,30.035,30.6,433692,0
+FWONK.US,D,20161216,000000,30.59,31.22,30.42,31.03,328385,0
+FWONK.US,D,20161219,000000,30.95,31.99,30.95,31.13,201906,0
+FWONK.US,D,20161220,000000,31.35,31.69,30.71,31.52,199579,0
+FWONK.US,D,20161221,000000,31.44,31.56,30.95,31.11,184745,0
+FWONK.US,D,20161222,000000,31.24,31.28,30.8372,31.18,181633,0
+FWONK.US,D,20161223,000000,31.21,31.61,30.93,31.51,148671,0
+FWONK.US,D,20161227,000000,31.42,31.89,31.42,31.71,116299,0
+FWONK.US,D,20161228,000000,31.83,32.28,31.53,31.67,98778,0
+FWONK.US,D,20161229,000000,31.76,32.13,31.55,31.93,63383,0
+FWONK.US,D,20161230,000000,31.99,31.99,30.99,31.33,158989,0
+FWONK.US,D,20170103,000000,31.59,32.05,31.29,31.5,249264,0
+FWONK.US,D,20170104,000000,31.68,31.91,31.09,31.79,116338,0
+FWONK.US,D,20170105,000000,31.9,32.28,31.46,32.12,141366,0
+FWONK.US,D,20170106,000000,32.33,32.53,31.61,31.63,319148,0
+FWONK.US,D,20170109,000000,31.15,31.5,30.26,30.66,252906,0
+FWONK.US,D,20170110,000000,30.78,31.04,30.32,30.81,166876,0
+FWONK.US,D,20170111,000000,30.77,31.13,30.595,31.04,85412,0
+FWONK.US,D,20170112,000000,30.97,30.97,29.79,30.04,100212,0
+FWONK.US,D,20170113,000000,30.19,30.595,30.02,30.26,106752,0
+FWONK.US,D,20170117,000000,30.02,30.22,28.33,28.72,277568,0
+FWONK.US,D,20170118,000000,28.96,29.24,28.5,29.12,140605,0
+FWONK.US,D,20170119,000000,28.82,28.82,27.55,27.84,1891297,0
+FWONK.US,D,20170120,000000,27.78,28.5,27.72,28.46,1662991,0
+FWONK.US,D,20170123,000000,28.46,29.05,28.26,28.89,455093,0
+FWONK.US,D,20170124,000000,29.13,29.62,28.39,29.42,717753,0
+FWONK.US,D,20170125,000000,29.04,30.25,28.91,30.13,1021300,0
+FWONK.US,D,20170126,000000,29.54,31.25,29.51,30.72,1170900,0
+FWONK.US,D,20170127,000000,30.86,30.9,30.01,30.58,734000,0
+FWONK.US,D,20170130,000000,30.38,30.38,28.77,29.4,570400,0
+FWONK.US,D,20170131,000000,29.43,29.43,28.28,28.74,605100,0
+FWONK.US,D,20170201,000000,28.94,29.42,28.74,29.35,838500,0
+FWONK.US,D,20170202,000000,29.19,29.8,29.06,29.6,505800,0
+FWONK.US,D,20170203,000000,29.76,30.63,29.59,30.41,565500,0
+FWONK.US,D,20170206,000000,30.2,30.56,29.61,30.11,496988,0
+FWONK.US,D,20170207,000000,29.9,30.25,29.475,30.1,492493,0
+FWONK.US,D,20170208,000000,29.87,30.48,29.42,30.46,485654,0
+FWONK.US,D,20170209,000000,30.41,31.32,29.85,31.18,456294,0
+FWONK.US,D,20170210,000000,31.31,32.16,30.94,32.16,343923,0
+FWONK.US,D,20170213,000000,32.27,32.47,31.27,31.43,240872,0
+FWONK.US,D,20170214,000000,31.5,32.24,30.61,31.24,316459,0
+FWONK.US,D,20170215,000000,31.09,31.48,30.65,31.21,139930,0
+FWONK.US,D,20170216,000000,31.28,31.94,30.78,31.91,243701,0
+FWONK.US,D,20170217,000000,32.09,32.09,31.52,31.96,160813,0
+FWONK.US,D,20170221,000000,31.95,33.61,31.95,33.53,541049,0
+FWONK.US,D,20170222,000000,33.53,34.11,33.38,34.08,645612,0
+FWONK.US,D,20170223,000000,34.09,34.09,32.93,33.47,307762,0
+FWONK.US,D,20170224,000000,33.12,33.48,32.89,33.18,152967,0
+FWONK.US,D,20170227,000000,33.32,33.48,32.78,32.84,298763,0
+FWONK.US,D,20170228,000000,32.72,32.87,30.64,30.7,500830,0
+FWONK.US,D,20170301,000000,31.37,31.92,31.27,31.87,544353,0
+FWONK.US,D,20170302,000000,31.79,32.27,31.43,32.23,530314,0
+FWONK.US,D,20170303,000000,32.13,32.92,31.98,32.83,396410,0
+FWONK.US,D,20170306,000000,32.56,34.115,32.51,33.99,1349759,0
+FWONK.US,D,20170307,000000,33.99,34.79,33.88,34.02,774956,0
+FWONK.US,D,20170308,000000,34.2,34.44,33.56,33.8,618230,0
+FWONK.US,D,20170309,000000,33.77,34.22,33.5,33.98,594007,0
+FWONK.US,D,20170310,000000,34.34,35.16,34,34.85,638372,0
+FWONK.US,D,20170313,000000,35.09,35.2,34.665,34.9,494730,0
+FWONK.US,D,20170314,000000,34.65,34.98,33.52,34.13,343692,0
+FWONK.US,D,20170315,000000,34.39,34.72,34.02,34.52,430143,0
+FWONK.US,D,20170316,000000,34.62,34.89,34,34.3,489959,0
+FWONK.US,D,20170317,000000,33.9,34.56,33.9,34.3,6006446,0
+FWONK.US,D,20170320,000000,34.32,34.455,33.42,33.85,814668,0
+FWONK.US,D,20170321,000000,33.93,34.3192,33.0801,33.29,531670,0
+FWONK.US,D,20170322,000000,33.14,33.2,32.79,33.1,444047,0
+FWONK.US,D,20170323,000000,33.07,33.8,32.92,33.61,478500,0
+FWONK.US,D,20170324,000000,33.98,34.03,33.19,33.71,337991,0
+FWONK.US,D,20170327,000000,33.01,33.6,32.975,33.49,284503,0
+FWONK.US,D,20170328,000000,33.2,33.68,33.18,33.51,187267,0
+FWONK.US,D,20170329,000000,33.24,33.91,33.22,33.81,184077,0
+FWONK.US,D,20170330,000000,33.6632,33.97,33.56,33.92,120037,0
+FWONK.US,D,20170331,000000,33.76,34.31,33.66,34.15,320125,0
+FWONK.US,D,20170403,000000,34.15,34.67,34.03,34.16,416555,0
+FWONK.US,D,20170404,000000,34.18,34.57,34.16,34.46,433171,0
+FWONK.US,D,20170405,000000,34.45,34.88,34.06,34.5,717799,0
+FWONK.US,D,20170406,000000,34.33,34.88,34.21,34.59,226961,0
+FWONK.US,D,20170407,000000,34.67,34.67,33.91,34.03,442744,0
+FWONK.US,D,20170410,000000,33.96,34.14,33.42,33.63,203170,0
+FWONK.US,D,20170411,000000,33.59,33.77,32.88,33.57,509037,0
+FWONK.US,D,20170412,000000,33.51,33.68,33.23,33.4,329746,0
+FWONK.US,D,20170413,000000,33.21,33.39,31.82,32.87,316952,0
+FWONK.US,D,20170417,000000,32.88,33.53,32.66,33.53,258466,0
+FWONK.US,D,20170418,000000,33.28,33.9,33.24,33.78,225599,0
+FWONK.US,D,20170419,000000,33.92,34.5,33.82,34.41,281440,0
+FWONK.US,D,20170420,000000,34.66,34.93,34.57,34.85,199157,0
+FWONK.US,D,20170421,000000,34.84,34.99,34.42,34.64,665443,0
+FWONK.US,D,20170424,000000,35.15,35.15,34.41,34.49,450604,0
+FWONK.US,D,20170425,000000,34.71,35.09,34.64,34.72,262163,0
+FWONK.US,D,20170426,000000,34.61,34.88,34.46,34.63,417701,0
+FWONK.US,D,20170427,000000,34.84,34.85,34.5,34.67,765960,0
+FWONK.US,D,20170428,000000,34.71,35.4,34.3,35.02,391253,0
+FWONK.US,D,20170501,000000,35.29,35.29,34.32,34.64,424880,0
+FWONK.US,D,20170502,000000,34.56,34.56,34.08,34.23,220697,0
+FWONK.US,D,20170503,000000,34,34,33.25,33.35,313259,0
+FWONK.US,D,20170504,000000,33.43,33.73,33.05,33.37,264091,0
+FWONK.US,D,20170505,000000,33.58,33.97,33.09,33.75,290865,0
+FWONK.US,D,20170508,000000,33.88,34.47,33.5,34.4,847346,0
+FWONK.US,D,20170509,000000,34.8,34.9,33.65,34.19,194888,0
+FWONK.US,D,20170510,000000,34.27,34.81,33.96,34.52,628922,0
+FWONK.US,D,20170511,000000,34.52,34.52,33.59,33.74,265668,0
+FWONK.US,D,20170512,000000,33.75,34.075,33.15,33.15,520949,0
+FWONK.US,D,20170515,000000,33.34,33.5,32.9,32.95,156454,0
+FWONK.US,D,20170516,000000,33.2,33.33,32.92,33.31,421671,0
+FWONK.US,D,20170517,000000,31.87,32.86,31,31.07,1804568,0
+FWONK.US,D,20170518,000000,31,31.57,30.772,31.3,1604225,0
+FWONK.US,D,20170519,000000,30.79,31.2,30.75,30.85,13122530,0
+FWONK.US,D,20170522,000000,30.97,31.2,30.73,30.95,1864820,0
+FWONK.US,D,20170523,000000,31.02,31.09,30.75,30.97,1407747,0
+FWONK.US,D,20170524,000000,31,31.79,30.75,31.67,1984745,0
+FWONK.US,D,20170525,000000,31.6,32.29,31.39,31.6,1662584,0
+FWONK.US,D,20170526,000000,31.66,31.85,31.51,31.59,1039578,0
+FWONK.US,D,20170530,000000,31.63,31.96,31.525,31.85,1956321,0
+FWONK.US,D,20170531,000000,31.98,33.36,31.85,33.3,4348202,0
+FWONK.US,D,20170601,000000,33.26,35.26,33.26,35.2,3332904,0
+FWONK.US,D,20170602,000000,35.25,36.98,34.78,36.95,5647604,0
+FWONK.US,D,20170605,000000,36.85,37.18,35.71,36.78,3684546,0
+FWONK.US,D,20170606,000000,36.68,36.68,35.71,35.94,1175669,0
+FWONK.US,D,20170607,000000,36.08,36.865,36,36.77,1545714,0
+FWONK.US,D,20170608,000000,36.72,37.07,36.19,36.82,908744,0
+FWONK.US,D,20170609,000000,36.98,37.17,35.92,36.61,1005226,0
+FWONK.US,D,20170612,000000,36.43,36.58,35.87,36.26,887837,0
+FWONK.US,D,20170613,000000,36.49,36.77,35.83,36.65,1266397,0
+FWONK.US,D,20170614,000000,36.84,36.97,35.78,36.17,559323,0
+FWONK.US,D,20170615,000000,35.88,36.1,35.18,35.6,704509,0
+FWONK.US,D,20170616,000000,35.5,35.77,34.51,34.6,1351342,0
+FWONK.US,D,20170619,000000,34.88,34.96,34.55,34.79,784792,0
+FWONK.US,D,20170620,000000,34.67,34.75,34.39,34.64,888714,0
+FWONK.US,D,20170621,000000,34.63,35.59,34.46,35.53,857920,0
+FWONK.US,D,20170622,000000,35.53,35.53,34.93,35.03,819620,0
+FWONK.US,D,20170623,000000,35.2,35.5,34.87,35.24,6210407,0
+FWONK.US,D,20170626,000000,35.45,36.51,34.85,36.44,1760490,0
+FWONK.US,D,20170627,000000,36.62,36.83,36.16,36.48,1756746,0
+FWONK.US,D,20170628,000000,36.59,37.07,36.37,36.92,942055,0
+FWONK.US,D,20170629,000000,36.96,37.07,35.73,36.45,737244,0
+FWONK.US,D,20170630,000000,36.53,36.86,36.33,36.62,1535413,0
+FWONK.US,D,20170703,000000,36.75,36.83,35.98,36.34,475816,0
+FWONK.US,D,20170705,000000,36.23,37,35.945,36.29,955917,0
+FWONK.US,D,20170706,000000,35.1,35.25,33.96,34,5767292,0
+FWONK.US,D,20170707,000000,34.02,34.84,34.01,34.71,2422521,0
+FWONK.US,D,20170710,000000,34.73,34.93,34.38,34.59,1669735,0
+FWONK.US,D,20170711,000000,34.6,34.9,34.28,34.34,1669424,0
+FWONK.US,D,20170712,000000,34.55,34.63,33.46,34.06,1122685,0
+FWONK.US,D,20170713,000000,34.19,34.44,33.39,33.64,1465976,0
+FWONK.US,D,20170714,000000,33.87,34.03,33.65,33.875,800704,0
+FWONK.US,D,20170717,000000,33.99,34.34,33.82,33.91,1011955,0
+FWONK.US,D,20170718,000000,33.79,33.8932,33.25,33.52,1337007,0
+FWONK.US,D,20170719,000000,33.74,33.9751,33.07,33.62,1216732,0
+FWONK.US,D,20170720,000000,33.61,34.16,32.99,33.79,2747607,0
+FWONK.US,D,20170721,000000,33.84,34.23,33.72,34.23,1297638,0
+FWONK.US,D,20170724,000000,34.24,34.5311,34.11,34.33,4547598,0
+FWONK.US,D,20170725,000000,34.41,34.49,33.92,34.35,889597,0
+FWONK.US,D,20170726,000000,34.35,34.54,34.01,34.13,890847,0
+FWONK.US,D,20170727,000000,34.19,34.52,33.7,34.28,748707,0
+FWONK.US,D,20170728,000000,34.05,35.2,33.93,34.94,1096252,0
+FWONK.US,D,20170731,000000,35.11,35.2,34.83,35.17,1256974,0
+FWONK.US,D,20170801,000000,35.21,35.39,34.85,35.24,836313,0
+FWONK.US,D,20170802,000000,35.12,35.45,34.49,35.42,693985,0
+FWONK.US,D,20170803,000000,35.34,35.42,35.03,35.21,912557,0
+FWONK.US,D,20170804,000000,35.15,35.36,35.01,35.18,1229115,0
+FWONK.US,D,20170807,000000,35.18,35.42,34.77,34.94,1020889,0
+FWONK.US,D,20170808,000000,35.02,35.07,34.31,34.49,767400,0
+FWONK.US,D,20170809,000000,34.14,34.14,33,33.53,1502526,0
+FWONK.US,D,20170810,000000,33.35,34.2,33.35,34.01,1463728,0
+FWONK.US,D,20170811,000000,33.99,34.69,33.96,34.61,1339386,0
+FWONK.US,D,20170814,000000,34.79,34.84,33.81,33.87,1141119,0
+FWONK.US,D,20170815,000000,33.8,34.46,33.71,34.27,1165253,0
+FWONK.US,D,20170816,000000,34.39,34.755,34.11,34.58,1534494,0
+FWONK.US,D,20170817,000000,34.71,34.92,34.12,34.18,1089639,0
+FWONK.US,D,20170818,000000,34.05,34.63,33.95,34.2,1413164,0
+FWONK.US,D,20170821,000000,34.19,35.31,34.09,35.15,2460589,0
+FWONK.US,D,20170822,000000,35.18,37,35.17,36.9,2253106,0
+FWONK.US,D,20170823,000000,36.85,38.29,36.8,38.15,2447541,0
+FWONK.US,D,20170824,000000,38.13,38.82,37.86,38.55,1534749,0
+FWONK.US,D,20170825,000000,38.63,39,37.35,37.66,1751998,0
+FWONK.US,D,20170828,000000,37.82,37.89,37.17,37.83,716711,0
+FWONK.US,D,20170829,000000,37.61,37.935,37.24,37.84,618158,0
+FWONK.US,D,20170830,000000,37.93,38.98,37.69,38.89,788514,0
+FWONK.US,D,20170831,000000,38.88,39.45,38.88,39.3,686313,0
+FWONK.US,D,20170901,000000,39.43,39.68,38.52,38.92,602783,0
+FWONK.US,D,20170905,000000,39,39.33,37.53,38.26,2209161,0
+FWONK.US,D,20170906,000000,38.25,39.21,37.99,39.04,1274435,0
+FWONK.US,D,20170907,000000,39.16,39.445,38.08,38.79,1283016,0
+FWONK.US,D,20170908,000000,38.63,39.205,38.61,38.94,712977,0
+FWONK.US,D,20170911,000000,39.28,39.67,39.03,39.12,1578098,0
+FWONK.US,D,20170912,000000,39.23,39.45,38.57,39.33,1257906,0
+FWONK.US,D,20170913,000000,39.27,39.65,38.74,38.98,1557673,0
+FWONK.US,D,20170914,000000,38.89,39.01,38.27,38.36,1844014,0
+FWONK.US,D,20170915,000000,38.23,39.42,38.23,38.79,5766935,0
+FWONK.US,D,20170918,000000,38.72,39.21,38.6,38.78,2171838,0
+FWONK.US,D,20170919,000000,38.73,39.09,38.15,38.3,1475097,0
+FWONK.US,D,20170920,000000,37.75,38.47,37.45,38.27,7800313,0
+FWONK.US,D,20170921,000000,38.2,38.47,37.3,37.45,2021935,0
+FWONK.US,D,20170922,000000,37.33,37.58,36.94,37.56,1813674,0
+FWONK.US,D,20170925,000000,37.62,37.717,36.85,37.01,1415442,0
+FWONK.US,D,20170926,000000,37.25,37.25,36.25,36.34,1323665,0
+FWONK.US,D,20170927,000000,36.4,37.435,36.4,37.32,1037823,0
+FWONK.US,D,20170928,000000,38,38.49,37.54,38.03,2819372,0
+FWONK.US,D,20170929,000000,38.13,38.21,37.69,38.09,2207812,0
+FWONK.US,D,20171002,000000,38,38.21,37.46,37.91,1194803,0
+FWONK.US,D,20171003,000000,38.17,39.1,37.79,39.08,3393734,0
+FWONK.US,D,20171004,000000,39.01,39.97,38.76,39.88,2267635,0
+FWONK.US,D,20171005,000000,39.99,41.1287,39.95,40.72,4040042,0
+FWONK.US,D,20171006,000000,40.75,40.83,40.085,40.45,3091133,0
+FWONK.US,D,20171009,000000,40.48,40.6,40.1,40.16,1626664,0
+FWONK.US,D,20171010,000000,40.13,40.315,39.51,39.58,584055,0
+FWONK.US,D,20171011,000000,39.61,39.61,39.07,39.23,1571951,0
+FWONK.US,D,20171012,000000,39.08,39.65,38.59,39.64,1051405,0
+FWONK.US,D,20171013,000000,39.27,39.8,39.27,39.5,543815,0
+FWONK.US,D,20171016,000000,39.58,40.1,39.45,40.04,1002921,0
+FWONK.US,D,20171017,000000,40.67,40.67,39.78,40.12,757107,0
+FWONK.US,D,20171018,000000,40.12,40.31,39.95,40.07,746266,0
+FWONK.US,D,20171019,000000,40.25,40.27,39.46,39.98,766037,0
+FWONK.US,D,20171020,000000,40.31,41.14,39.77,40.42,1544789,0
+FWONK.US,D,20171023,000000,40.3,40.42,39.08,39.19,1187413,0
+FWONK.US,D,20171024,000000,39.25,39.8,38.91,39,2828334,0
+FWONK.US,D,20171025,000000,38.9,39.14,38.35,39,934960,0
+FWONK.US,D,20171026,000000,38.85,39.11,37.28,37.63,1725722,0
+FWONK.US,D,20171027,000000,37.715,38.97,37.55,38.49,1116504,0
+FWONK.US,D,20171030,000000,38.52,38.8,38,38.68,716218,0
+FWONK.US,D,20171031,000000,38.62,38.63,37.82,38.14,1274876,0
+FWONK.US,D,20171101,000000,38.19,38.76,38.05,38.46,936134,0
+FWONK.US,D,20171102,000000,38.34,38.7,37.88,38.05,1180073,0
+FWONK.US,D,20171103,000000,37.99,38.54,37.29,37.87,1758133,0
+FWONK.US,D,20171106,000000,37.89,38.9,37.85,38.73,720954,0
+FWONK.US,D,20171107,000000,38.71,39.1999,37.975,38.01,845409,0
+FWONK.US,D,20171108,000000,38.06,38.23,37.44,37.55,1520987,0
+FWONK.US,D,20171109,000000,37.25,39.12,36.82,37.42,2119373,0
+FWONK.US,D,20171110,000000,37.11,37.9,37.11,37.45,2300982,0
+FWONK.US,D,20171113,000000,37.28,37.38,36.75,36.78,1654111,0
+FWONK.US,D,20171114,000000,36.96,38.3,35.785,36.12,3202368,0
+FWONK.US,D,20171115,000000,35.94,36.24,35.44,36.16,2327113,0
+FWONK.US,D,20171116,000000,36.32,36.95,36.07,36.83,1566148,0
+FWONK.US,D,20171117,000000,36.98,38.92,36.75,38.71,2577049,0
+FWONK.US,D,20171120,000000,38.83,39.31,38.53,38.58,1517421,0
+FWONK.US,D,20171121,000000,38.75,39.01,38.65,38.84,1212193,0
+FWONK.US,D,20171122,000000,38.92,39.62,38.77,39.03,1171439,0
+FWONK.US,D,20171124,000000,39.15,39.62,38.74,38.86,793525,0
+FWONK.US,D,20171127,000000,38.82,38.95,36.995,37.24,1539123,0
+FWONK.US,D,20171128,000000,37.97,37.97,36.55,36.83,1432037,0
+FWONK.US,D,20171129,000000,36.91,37.63,36.314,37.41,1748817,0
+FWONK.US,D,20171130,000000,37.77,38.04,36.15,36.43,12270073,0
+FWONK.US,D,20171201,000000,36.8,37.05,35.21,35.85,2269099,0
+FWONK.US,D,20171204,000000,36.15,36.15,34.46,34.98,2650197,0
+FWONK.US,D,20171205,000000,35.07,36.85,33.74,33.91,2120633,0
+FWONK.US,D,20171206,000000,33.99,35.26,33.11,33.51,2514201,0
+FWONK.US,D,20171207,000000,33.64,34.9399,33.47,34.73,2127314,0
+FWONK.US,D,20171208,000000,35.02,35.49,34.49,34.64,2624765,0
+FWONK.US,D,20171211,000000,34.75,35.53,33.58,35.36,1482254,0
+FWONK.US,D,20171212,000000,35.28,35.96,35.19,35.74,1344178,0
+FWONK.US,D,20171213,000000,35.7,35.925,35.18,35.21,2863129,0
+FWONK.US,D,20171214,000000,35.34,35.705,35.03,35.06,1503163,0
+FWONK.US,D,20171215,000000,35.04,35.55,34.5801,35.32,1618334,0
+FWONK.US,D,20171218,000000,35.45,35.86,35.22,35.53,1218239,0
+FWONK.US,D,20171219,000000,35.48,35.86,35.22,35.73,2298838,0
+FWONK.US,D,20171220,000000,35.78,35.88,33.92,34.06,2109372,0
+FWONK.US,D,20171221,000000,33.965,34.98,33.92,34.77,1861796,0
+FWONK.US,D,20171222,000000,34.81,34.98,33.99,34.37,1010406,0
+FWONK.US,D,20171226,000000,33.65,34.69,33.65,34.18,850137,0
+FWONK.US,D,20171227,000000,34.28,34.74,34.03,34.31,804873,0
+FWONK.US,D,20171228,000000,34.26,34.91,34.04,34.7,636163,0
+FWONK.US,D,20171229,000000,34.7,34.91,34.13,34.16,859233,0
+FWONK.US,D,20180102,000000,34.44,34.84,34.08,34.81,916615,0
+FWONK.US,D,20180103,000000,34.37,35.17,34.07,34.21,858676,0
+FWONK.US,D,20180104,000000,34.38,34.91,33.21,33.27,1672411,0
+FWONK.US,D,20180105,000000,33.3,34.17,33.12,34.12,1299257,0
+FWONK.US,D,20180108,000000,33.94,34.36,33.75,34.17,1375671,0
+FWONK.US,D,20180109,000000,34.24,34.4999,33.55,33.55,865905,0
+FWONK.US,D,20180110,000000,33.52,34.08,33.25,33.31,901782,0
+FWONK.US,D,20180111,000000,33.31,35.22,33.31,33.74,4002193,0
+FWONK.US,D,20180112,000000,33.69,34.76,33.64,34.74,3929682,0
+FWONK.US,D,20180116,000000,34.88,35.26,34.71,34.9,2686374,0
+FWONK.US,D,20180117,000000,34.94,35.86,34.54,35.59,1352541,0
+FWONK.US,D,20180118,000000,35.52,36.04,35.27,35.81,1118187,0
+FWONK.US,D,20180119,000000,35.85,36.51,35.58,36.48,599574,0
+FWONK.US,D,20180122,000000,36.33,37.38,35.798,37.31,2091852,0
+FWONK.US,D,20180123,000000,37.07,37.44,36.99,37.42,1667479,0
+FWONK.US,D,20180124,000000,37.6,38.54,37.5,38.1,1548995,0
+FWONK.US,D,20180125,000000,38.29,38.3,37.41,37.53,1570704,0
+FWONK.US,D,20180126,000000,37.72,37.84,37.28,37.61,1071766,0
+FWONK.US,D,20180129,000000,37.46,37.72,37.17,37.19,577664,0
+FWONK.US,D,20180130,000000,37.67,38.475,37.46,37.97,1312576,0
+FWONK.US,D,20180131,000000,38.24,38.33,37.2253,37.69,1191228,0
+FWONK.US,D,20180201,000000,37.61,38.92,37.61,38.8,2302991,0
+FWONK.US,D,20180202,000000,38.45,39.28,37.98,38.65,673897,0
+FWONK.US,D,20180205,000000,38.4,38.4,36.98,37.27,1640684,0
+FWONK.US,D,20180206,000000,36.56,37.275,36.015,36.56,1462111,0
+FWONK.US,D,20180207,000000,36.3,36.9,35.95,36.01,826696,0
+FWONK.US,D,20180208,000000,36.01,36.01,34.52,34.61,1014969,0
+FWONK.US,D,20180209,000000,34.81,34.98,32.44,34,2891927,0
+FWONK.US,D,20180212,000000,34.22,35.145,34,34.8,1143096,0
+FWONK.US,D,20180213,000000,34.78,34.95,34.29,34.43,1892230,0
+FWONK.US,D,20180214,000000,34.18,36.96,34.12,34.63,1595863,0
+FWONK.US,D,20180215,000000,34.73,34.93,34.3,34.57,1591043,0
+FWONK.US,D,20180216,000000,34.39,35.06,34.3,34.91,1322747,0
+FWONK.US,D,20180220,000000,34.75,35.3,34.69,35.18,1534000,0
+FWONK.US,D,20180221,000000,35.18,35.35,34.33,34.58,924582,0
+FWONK.US,D,20180222,000000,34.5,35,34.11,34.42,4431120,0
+FWONK.US,D,20180223,000000,34.43,34.78,34.15,34.34,820488,0
+FWONK.US,D,20180226,000000,34.55,34.67,34.3,34.59,895331,0
+FWONK.US,D,20180227,000000,34.58,34.79,33.83,33.84,940775,0
+FWONK.US,D,20180228,000000,33.93,34.43,32.89,32.93,1569572,0
+FWONK.US,D,20180301,000000,33.42,34.05,31.85,31.9,2014761,0
+FWONK.US,D,20180302,000000,31.52,32.92,31.25,32.86,765970,0
+FWONK.US,D,20180305,000000,32.68,33.07,31.95,31.99,1028978,0
+FWONK.US,D,20180306,000000,32.44,32.468,31.76,32.37,1779316,0
+FWONK.US,D,20180307,000000,32.17,33.16,32.17,33.12,1072695,0
+FWONK.US,D,20180308,000000,33.14,33.579,32.58,33.22,1278050,0
+FWONK.US,D,20180309,000000,33.52,33.61,32.9,33.13,622719,0
+FWONK.US,D,20180312,000000,33.28,33.46,33.05,33.07,356886,0
+FWONK.US,D,20180313,000000,33.24,33.44,32.29,32.47,612470,0
+FWONK.US,D,20180314,000000,32.63,32.91,31.52,31.53,1019870,0
+FWONK.US,D,20180315,000000,32,32.65,31.75,32.61,1025156,0
+FWONK.US,D,20180316,000000,32.75,32.86,32.06,32.66,956469,0
+FWONK.US,D,20180319,000000,32.35,32.57,31.01,31.2,2864852,0
+FWONK.US,D,20180320,000000,31.27,31.37,30.63,30.69,1400114,0
+FWONK.US,D,20180321,000000,30.59,31.5,30.16,30.95,2315894,0
+FWONK.US,D,20180322,000000,30.73,30.92,30.135,30.36,1129815,0
+FWONK.US,D,20180323,000000,30.32,31.359,30.32,30.53,1368344,0
+FWONK.US,D,20180326,000000,31,31.4,30.41,31.24,1136440,0
+FWONK.US,D,20180327,000000,31.38,31.38,30.67,30.81,1719968,0
+FWONK.US,D,20180328,000000,30.71,31.2,30.56,30.87,1182910,0
+FWONK.US,D,20180329,000000,30.88,31.26,30.6,30.85,2581760,0
+FWONK.US,D,20180402,000000,30.93,31.03,29.03,29.49,1799568,0
+FWONK.US,D,20180403,000000,29.62,29.865,29.131,29.41,1981630,0
+FWONK.US,D,20180404,000000,29.06,30.07,28.371,30.02,1400683,0
+FWONK.US,D,20180405,000000,30.1,30.42,29.875,30.19,759046,0
+FWONK.US,D,20180406,000000,30.01,30.36,29.7,29.76,1339752,0
+FWONK.US,D,20180409,000000,29.97,29.97,29.4,29.41,1416371,0
+FWONK.US,D,20180410,000000,29.67,29.97,29.54,29.62,745620,0
+FWONK.US,D,20180411,000000,29.84,29.995,29.29,29.84,1106033,0
+FWONK.US,D,20180412,000000,29.86,30.05,29.46,29.49,827708,0
+FWONK.US,D,20180413,000000,29.58,29.79,28.8,29.3,791427,0
+FWONK.US,D,20180416,000000,29.46,30.09,29.101,29.97,803454,0
+FWONK.US,D,20180417,000000,30.11,30.2899,29.67,29.69,536593,0
+FWONK.US,D,20180418,000000,29.72,30.53,29.72,30.41,912660,0
+FWONK.US,D,20180419,000000,30.52,30.82,30.34,30.6,659440,0
+FWONK.US,D,20180420,000000,30.57,30.765,30.49,30.52,497167,0
+FWONK.US,D,20180423,000000,30.7,31.07,30.26,30.7,638203,0
+FWONK.US,D,20180424,000000,30.84,31.1999,30.65,30.69,2412834,0
+FWONK.US,D,20180425,000000,30.75,30.8,29.64,30.07,1303294,0
+FWONK.US,D,20180426,000000,30.05,30.29,29.91,29.96,892762,0
+FWONK.US,D,20180427,000000,30.05,30.05,29.42,29.47,1000220,0
+FWONK.US,D,20180430,000000,29.45,29.97,29.21,29.52,2235446,0
+FWONK.US,D,20180501,000000,29.42,29.9,28.97,29.53,3322277,0
+FWONK.US,D,20180502,000000,29.42,29.84,29.25,29.8,1354124,0
+FWONK.US,D,20180503,000000,29.78,31.74,29.7375,31.55,14078323,0
+FWONK.US,D,20180504,000000,31.1,33.07,31.1,32.83,3135900,0
+FWONK.US,D,20180507,000000,32.89,32.92,31.82,31.9,1503527,0
+FWONK.US,D,20180508,000000,31.89,32.03,31.3201,31.57,1466016,0
+FWONK.US,D,20180509,000000,32.49,32.49,30.46,30.68,1314491,0
+FWONK.US,D,20180510,000000,30.64,30.72,29.8,30.01,1991735,0
+FWONK.US,D,20180511,000000,30,30.69,29.73,30.675,1853610,0
+FWONK.US,D,20180514,000000,30.69,30.91,30.16,30.29,716798,0
+FWONK.US,D,20180515,000000,30.12,31,29.81,30.11,1945917,0
+FWONK.US,D,20180516,000000,30.19,30.98,29.43,30.09,1261914,0
+FWONK.US,D,20180517,000000,30.01,31.02,30.01,30.79,1102368,0
+FWONK.US,D,20180518,000000,30.89,31.93,30.66,31.89,1146413,0
+FWONK.US,D,20180521,000000,31.9,31.97,31.04,31.78,826883,0
+FWONK.US,D,20180522,000000,31.99,32.34,30.79,31.85,796192,0
+FWONK.US,D,20180523,000000,31.55,31.79,30.9442,31.41,910992,0
+FWONK.US,D,20180524,000000,31.15,31.5,30.91,31,1484720,0
+FWONK.US,D,20180525,000000,31.03,31.44,30.7,30.83,741122,0
+FWONK.US,D,20180529,000000,30.63,31.18,30.55,31.02,1269086,0
+FWONK.US,D,20180530,000000,31.05,31.54,30.97,31.22,1313599,0
+FWONK.US,D,20180531,000000,31.25,31.59,30.3,31.58,1033392,0
+FWONK.US,D,20180601,000000,31.66,32.51,31.62,32.16,2062218,0
+FWONK.US,D,20180604,000000,32.2,32.24,31.22,31.25,1035199,0
+FWONK.US,D,20180605,000000,31.29,31.54,30.9,31.49,1372348,0
+FWONK.US,D,20180606,000000,31.51,32.415,31.24,32.39,1355058,0
+FWONK.US,D,20180607,000000,32.32,32.95,31.88,32.22,1914947,0
+FWONK.US,D,20180608,000000,32.28,32.49,31.56,32.01,1233988,0
+FWONK.US,D,20180611,000000,32.1,32.275,31.63,32,1653659,0
+FWONK.US,D,20180612,000000,31.95,32.69,31.82,32.67,1251319,0
+FWONK.US,D,20180613,000000,32.92,32.92,32.33,32.49,580511,0
+FWONK.US,D,20180614,000000,32.63,33.4,32.34,33.38,909795,0
+FWONK.US,D,20180615,000000,33.46,34.83,33.43,34.58,1304125,0
+FWONK.US,D,20180618,000000,34.29,34.63,33.32,33.76,1576823,0
+FWONK.US,D,20180619,000000,33.52,33.93,33.19,33.49,979262,0
+FWONK.US,D,20180620,000000,33.83,34.39,33.75,34.09,839677,0
+FWONK.US,D,20180621,000000,34.16,34.48,33.485,33.64,806480,0
+FWONK.US,D,20180622,000000,33.73,35.39,33.38,35.32,2235160,0
+FWONK.US,D,20180625,000000,35.3,36,34.94,35.94,968559,0
+FWONK.US,D,20180626,000000,36,36.3,35.73,36.07,1554126,0
+FWONK.US,D,20180627,000000,36,36.79,36,36.21,1600998,0
+FWONK.US,D,20180628,000000,36.09,37.78,36.09,37.03,1533168,0
+FWONK.US,D,20180629,000000,37.11,37.99,36.91,37.13,1334090,0
+FWONK.US,D,20180702,000000,37.14,37.6,35.765,37.56,1349180,0
+FWONK.US,D,20180703,000000,37.85,38.24,37.42,37.93,507686,0
+FWONK.US,D,20180705,000000,37.98,38.29,37.43,37.61,759328,0
+FWONK.US,D,20180706,000000,37.81,38.68,37.58,38.64,822745,0
+FWONK.US,D,20180709,000000,38.66,39.35,38.47,38.68,831089,0
+FWONK.US,D,20180710,000000,38.6,39.14,38.33,39.08,1423548,0
+FWONK.US,D,20180711,000000,38.74,39.09,36.98,37.25,1409275,0
+FWONK.US,D,20180712,000000,37.25,37.74,37.2,37.38,819125,0
+FWONK.US,D,20180713,000000,37.41,38.46,37.2344,38.35,724512,0
+FWONK.US,D,20180716,000000,38.25,38.38,37.58,38.05,573825,0
+FWONK.US,D,20180717,000000,38.17,38.68,37.535,38.5,607127,0
+FWONK.US,D,20180718,000000,38.57,38.62,37.96,38.19,356508,0
+FWONK.US,D,20180719,000000,38.27,38.38,37.59,38.03,322860,0
+FWONK.US,D,20180720,000000,37.97,38.48,37.87,38.19,314502,0
+FWONK.US,D,20180723,000000,38.29,38.4,36.36,36.62,879213,0
+FWONK.US,D,20180724,000000,36.57,37.01,35.96,36.06,982858,0
+FWONK.US,D,20180725,000000,36.22,36.2374,35.06,35.34,920547,0
+FWONK.US,D,20180726,000000,35.51,36.59,35.3,36.17,1005227,0
+FWONK.US,D,20180727,000000,36.16,36.35,34.15,34.44,924083,0
+FWONK.US,D,20180730,000000,34.57,35.08,33.95,34.79,561306,0
+FWONK.US,D,20180731,000000,34.94,35.62,34.76,35.25,876208,0
+FWONK.US,D,20180801,000000,35.25,35.35,34.57,35.07,763111,0
+FWONK.US,D,20180802,000000,34.97,34.97,33.84,34.78,726225,0
+FWONK.US,D,20180803,000000,34.95,35.15,34.24,34.97,515309,0
+FWONK.US,D,20180806,000000,35.17,35.51,34.97,35.25,626506,0
+FWONK.US,D,20180807,000000,35.43,35.72,34.9,35.4,627115,0
+FWONK.US,D,20180808,000000,35.04,35.68,31.81,34.23,4131171,0
+FWONK.US,D,20180809,000000,34.63,35.72,34.34,35.09,970907,0
+FWONK.US,D,20180810,000000,35.02,36.09,34.16,35.9,1326319,0
+FWONK.US,D,20180813,000000,35.9,35.95,34.9,35.5,1261329,0
+FWONK.US,D,20180814,000000,35.76,36.54,35.48,36.36,1692659,0
+FWONK.US,D,20180815,000000,36.23,36.79,35.74,35.78,1403057,0
+FWONK.US,D,20180816,000000,35.9,36.32,34.7,34.98,932457,0
+FWONK.US,D,20180817,000000,35.02,35.5799,34.74,35.15,614819,0
+FWONK.US,D,20180820,000000,35.29,36.23,34.58,35.47,632225,0
+FWONK.US,D,20180821,000000,35.98,36.215,35.41,35.93,976408,0
+FWONK.US,D,20180822,000000,35.81,36.2,35.51,36.07,578881,0
+FWONK.US,D,20180823,000000,35.97,36.61,35.72,36.32,682994,0
+FWONK.US,D,20180824,000000,36.4,36.93,36.14,36.77,600728,0
+FWONK.US,D,20180827,000000,36.95,37.63,36.705,37.15,938420,0
+FWONK.US,D,20180828,000000,37.11,37.45,36.68,37.25,655974,0
+FWONK.US,D,20180829,000000,37.19,37.69,36.96,37.21,595569,0
+FWONK.US,D,20180830,000000,37.22,37.36,36.87,37.09,634077,0
+FWONK.US,D,20180831,000000,37.11,37.52,36.64,36.96,798793,0
+FWONK.US,D,20180904,000000,36.93,37.55,36.53,37.05,1252589,0
+FWONK.US,D,20180905,000000,36.97,37.16,36.6236,37,791178,0
+FWONK.US,D,20180906,000000,37,37,35.95,35.95,937831,0
+FWONK.US,D,20180907,000000,35.88,36.2675,35.04,35.12,1037715,0
+FWONK.US,D,20180910,000000,35.26,36.3291,34.91,35,1233816,0
+FWONK.US,D,20180911,000000,35,35.52,34.84,35.21,2496407,0
+FWONK.US,D,20180912,000000,35.29,35.75,35.13,35.45,4266094,0
+FWONK.US,D,20180913,000000,35.54,35.91,35.42,35.77,1628872,0
+FWONK.US,D,20180914,000000,35.96,36.12,35.7,35.91,898892,0
+FWONK.US,D,20180917,000000,35.84,36.08,35.56,36.08,679771,0
+FWONK.US,D,20180918,000000,36.3,39.13,36.29,38.75,2732021,0
+FWONK.US,D,20180919,000000,38.68,38.8239,37.675,37.74,912882,0
+FWONK.US,D,20180920,000000,37.81,37.86,37.21,37.59,751389,0
+FWONK.US,D,20180921,000000,37.5,37.71,37.29,37.41,794473,0
+FWONK.US,D,20180924,000000,37.19,37.43,36.51,36.61,841902,0
+FWONK.US,D,20180925,000000,36.52,36.84,36.2,36.72,609528,0
+FWONK.US,D,20180926,000000,36.65,37.41,36.65,36.81,1151611,0
+FWONK.US,D,20180927,000000,37.01,37.61,36.71,36.93,678036,0
+FWONK.US,D,20180928,000000,36.87,37.34,36.74,37.19,857399,0
+FWONK.US,D,20181001,000000,37.39,37.62,36.74,36.83,1310906,0
+FWONK.US,D,20181002,000000,36.88,37.39,36.6301,36.99,679038,0
+FWONK.US,D,20181003,000000,37,37.22,36.57,36.77,344476,0
+FWONK.US,D,20181004,000000,36.69,36.69,35.48,35.75,638928,0
+FWONK.US,D,20181005,000000,35.67,35.965,34.995,35.56,877863,0
+FWONK.US,D,20181008,000000,35.69,35.83,35.04,35.22,503620,0
+FWONK.US,D,20181009,000000,35.34,35.77,35.02,35.08,612907,0
+FWONK.US,D,20181010,000000,35.17,35.305,33.34,33.38,1031381,0
+FWONK.US,D,20181011,000000,33.21,34.09,32.76,32.78,824996,0
+FWONK.US,D,20181012,000000,33.32,33.32,32.64,32.92,1397117,0
+FWONK.US,D,20181015,000000,32.97,33.38,32.81,33.06,1409548,0
+FWONK.US,D,20181016,000000,33.19,34.08,33.135,34,2296945,0
+FWONK.US,D,20181017,000000,34.27,34.82,33.775,34.54,1877792,0
+FWONK.US,D,20181018,000000,34.39,34.8,33.3,33.85,958271,0
+FWONK.US,D,20181019,000000,33.94,34.27,33.56,33.86,926371,0
+FWONK.US,D,20181022,000000,33.95,34.28,33.19,33.84,1492452,0
+FWONK.US,D,20181023,000000,33.45,33.71,32.77,33.22,1103347,0
+FWONK.US,D,20181024,000000,33.18,33.71,31.84,32.36,2296298,0
+FWONK.US,D,20181025,000000,32.66,32.97,32.34,32.77,1498655,0
+FWONK.US,D,20181026,000000,32.23,32.41,31.36,31.61,1315442,0
+FWONK.US,D,20181029,000000,31.93,32.52,30.74,31.18,1157737,0
+FWONK.US,D,20181030,000000,31.06,32.3,30.89,32.28,866965,0
+FWONK.US,D,20181031,000000,32.61,33.64,31.89,33.08,1077420,0
+FWONK.US,D,20181101,000000,33.27,34.04,32.87,33.84,684686,0
+FWONK.US,D,20181102,000000,33.91,34.5,33.46,33.95,846664,0
+FWONK.US,D,20181105,000000,34.14,34.22,32.66,33.68,1365430,0
+FWONK.US,D,20181106,000000,33.53,34.05,33.1362,33.79,1024839,0
+FWONK.US,D,20181107,000000,34.1,34.36,33.43,34.1,1143218,0
+FWONK.US,D,20181108,000000,34.1,35.17,33.32,34.06,738352,0
+FWONK.US,D,20181109,000000,33.89,33.89,32.17,32.66,1900201,0
+FWONK.US,D,20181112,000000,32.95,32.95,31.69,31.76,1231989,0
+FWONK.US,D,20181113,000000,31.72,32.6,31.7,32.35,1353363,0
+FWONK.US,D,20181114,000000,32.65,33.1,31.8,31.85,1042426,0
+FWONK.US,D,20181115,000000,31.72,32.2,30.675,32.16,1393366,0
+FWONK.US,D,20181116,000000,31.98,31.98,30.93,31.63,1042573,0
+FWONK.US,D,20181119,000000,31.54,31.98,29.8,29.87,1306252,0
+FWONK.US,D,20181120,000000,29.28,30.28,28.43,29,5486299,0
+FWONK.US,D,20181121,000000,29.33,29.82,28.99,29.4,1727205,0
+FWONK.US,D,20181123,000000,29.25,30.14,28.9924,29.74,414217,0
+FWONK.US,D,20181126,000000,29.87,30.73,29.02,30.66,1049778,0
+FWONK.US,D,20181127,000000,30.49,30.89,29.97,30.25,1323643,0
+FWONK.US,D,20181128,000000,30.26,30.79,29.89,30.75,1184630,0
+FWONK.US,D,20181129,000000,30.76,31.29,30.22,30.38,1622201,0
+FWONK.US,D,20181130,000000,29.9,30.61,29.73,29.82,2073668,0
+FWONK.US,D,20181203,000000,30.34,31.53,30.14,31.32,1182116,0
+FWONK.US,D,20181204,000000,31.15,31.85,29.86,29.94,2042539,0
+FWONK.US,D,20181206,000000,29.2,30.97,29.2,30.57,1644976,0
+FWONK.US,D,20181207,000000,30.49,32.56,30.26,32.38,2564035,0
+FWONK.US,D,20181210,000000,32.26,32.57,31.35,31.57,1309575,0
+FWONK.US,D,20181211,000000,32.02,32.31,31.5,31.73,693995,0
+FWONK.US,D,20181212,000000,31.94,32.73,31.52,32.4,851715,0
+FWONK.US,D,20181213,000000,32.46,32.89,31.5,31.86,1173484,0
+FWONK.US,D,20181214,000000,31.54,32.06,31.03,31.34,1164760,0
+FWONK.US,D,20181217,000000,31.16,31.75,30.45,30.61,1024017,0
+FWONK.US,D,20181218,000000,30.85,31.14,30.24,30.67,1289784,0
+FWONK.US,D,20181219,000000,30.79,31.24,29.94,29.99,1194579,0
+FWONK.US,D,20181220,000000,29.78,29.98,28.92,29.23,1121686,0
+FWONK.US,D,20181221,000000,29.39,29.405,28.19,28.37,1697072,0
+FWONK.US,D,20181224,000000,28.1,29.33,27.51,27.79,279516,0
+FWONK.US,D,20181226,000000,27.97,29.23,27.52,29.19,523384,0
+FWONK.US,D,20181227,000000,28.81,29.78,28.43,29.42,1197128,0
+FWONK.US,D,20181228,000000,29.68,30.155,29.01,29.74,845880,0
+FWONK.US,D,20181231,000000,29.92,30.7,29.355,30.7,966055,0
+FWONK.US,D,20190102,000000,30.12,31.3,29.82,30.96,1024883,0
+FWONK.US,D,20190103,000000,30.71,31.61,30.12,30.84,889750,0
+FWONK.US,D,20190104,000000,31.26,32.07,30.93,31.64,971854,0
+FWONK.US,D,20190107,000000,31.94,32.47,31.08,32.09,1531409,0
+FWONK.US,D,20190108,000000,32.34,32.83,31.27,32.05,753750,0
+FWONK.US,D,20190109,000000,32.27,32.73,31.95,32.07,1002076,0
+FWONK.US,D,20190110,000000,31.89,32.87,31.69,32.19,1465126,0
+FWONK.US,D,20190111,000000,32.15,32.42,31.68,32.21,793540,0
+FWONK.US,D,20190114,000000,31.91,32.089,31.02,31.19,1027476,0
+FWONK.US,D,20190115,000000,31.3,31.56,30.5,31.44,1108034,0
+FWONK.US,D,20190116,000000,31.39,31.86,31.03,31.26,1427729,0
+FWONK.US,D,20190117,000000,31.23,31.75,31.04,31.35,1777722,0
+FWONK.US,D,20190118,000000,31.5,32.74,31.215,32.04,4061862,0
+FWONK.US,D,20190122,000000,31.89,32.13,30.77,30.99,957740,0
+FWONK.US,D,20190123,000000,30.95,31.56,30.04,30.78,1388079,0
+FWONK.US,D,20190124,000000,30.81,31.01,30.42,30.51,1626717,0
+FWONK.US,D,20190125,000000,30.81,31.29,30.62,31.25,616110,0
+FWONK.US,D,20190128,000000,31.09,32.02,30.785,31.83,1223510,0
+FWONK.US,D,20190129,000000,31.77,31.95,30.905,31.05,1191084,0
+FWONK.US,D,20190130,000000,31.1,31.2,30.19,30.43,1219670,0
+FWONK.US,D,20190131,000000,30.5,31.66,30.5,31.37,2220208,0
+FWONK.US,D,20190201,000000,31.24,31.96,31.18,31.64,1734685,0
+FWONK.US,D,20190204,000000,31.51,32.17,31.42,31.92,1010708,0
+FWONK.US,D,20190205,000000,32.02,32.27,31.64,31.92,785399,0
+FWONK.US,D,20190206,000000,31.78,31.94,30.67,30.74,1552493,0
+FWONK.US,D,20190207,000000,30.68,31.46,30.27,31.41,936309,0
+FWONK.US,D,20190208,000000,31.14,31.23,30.58,31.13,618868,0
+FWONK.US,D,20190211,000000,31.1,31.15,30.47,30.52,595333,0
+FWONK.US,D,20190212,000000,30.75,31.33,30.57,31.32,1241003,0
+FWONK.US,D,20190213,000000,31.43,31.5,30.7,30.92,469055,0
+FWONK.US,D,20190214,000000,30.73,31.28,30.47,31.11,961199,0
+FWONK.US,D,20190215,000000,31.19,31.64,30.45,31.43,1208230,0
+FWONK.US,D,20190219,000000,31.55,31.62,30.63,30.7,973491,0
+FWONK.US,D,20190220,000000,30.55,31.64,30.55,31.61,1731029,0
+FWONK.US,D,20190221,000000,31.52,31.69,30.9,31.31,1046444,0
+FWONK.US,D,20190222,000000,31.32,32.43,31.32,32.18,1420871,0
+FWONK.US,D,20190225,000000,32.08,32.345,31.33,31.47,806403,0
+FWONK.US,D,20190226,000000,31.42,31.73,31.05,31.4,462330,0
+FWONK.US,D,20190227,000000,31.21,31.405,30.78,31,1922088,0
+FWONK.US,D,20190228,000000,30.85,31.4,29.43,31.12,2692276,0
+FWONK.US,D,20190301,000000,31.1,33.68,31.01,33.59,1187370,0
+FWONK.US,D,20190304,000000,33.64,34.45,33.26,33.88,2003721,0
+FWONK.US,D,20190305,000000,33.8,34.19,32.955,33.16,1480508,0
+FWONK.US,D,20190306,000000,33.15,34.05,33.15,33.94,2004909,0
+FWONK.US,D,20190307,000000,33.98,34.39,33.22,33.46,820020,0
+FWONK.US,D,20190308,000000,33.02,33.265,32.585,32.81,1463466,0
+FWONK.US,D,20190311,000000,32.75,34.85,32.46,34.56,1845773,0
+FWONK.US,D,20190312,000000,34.69,35.65,34.31,35.22,1700219,0
+FWONK.US,D,20190313,000000,35.32,35.73,34.59,34.8,1135103,0
+FWONK.US,D,20190314,000000,34.67,35.06,34.09,34.78,803748,0
+FWONK.US,D,20190315,000000,35,35.49,34.47,34.98,1203934,0
+FWONK.US,D,20190318,000000,34.97,35.24,34.6,34.88,1088390,0
+FWONK.US,D,20190319,000000,35.01,35.05,34.2,34.47,1299683,0
+FWONK.US,D,20190320,000000,34.54,34.6789,34.17,34.52,922321,0
+FWONK.US,D,20190321,000000,34.45,35.38,34.05,35.28,928733,0
+FWONK.US,D,20190322,000000,35.05,35.29,34.05,34.14,816654,0
+FWONK.US,D,20190325,000000,34.15,34.15,33.44,33.87,735829,0
+FWONK.US,D,20190326,000000,34.04,34.59,33.91,34.45,752143,0
+FWONK.US,D,20190327,000000,34.7,35.335,34.51,35.28,872528,0
+FWONK.US,D,20190328,000000,35.24,35.51,35,35.08,602523,0
+FWONK.US,D,20190329,000000,35.12,35.28,34.45,35.05,1084064,0
+FWONK.US,D,20190401,000000,35.26,35.76,34.99,35.68,668825,0
+FWONK.US,D,20190402,000000,35.21,36.01,35.17,35.21,791567,0
+FWONK.US,D,20190403,000000,35.46,35.975,35.2,35.71,810775,0
+FWONK.US,D,20190404,000000,35.81,36.21,35.6,35.98,1372663,0
+FWONK.US,D,20190405,000000,36.19,36.99,36.0203,36.9,648826,0
+FWONK.US,D,20190408,000000,36.71,37.02,36.36,36.62,463323,0
+FWONK.US,D,20190409,000000,36.65,37.39,36.33,37.02,948197,0
+FWONK.US,D,20190410,000000,37.06,37.29,36.88,37.18,670950,0
+FWONK.US,D,20190411,000000,37.14,37.83,36.955,37.76,584082,0
+FWONK.US,D,20190412,000000,37.94,38.1,37.49,37.54,728734,0
+FWONK.US,D,20190415,000000,37.4,37.95,37.18,37.86,1122024,0
+FWONK.US,D,20190416,000000,38,38.2,37.355,37.6,734468,0
+FWONK.US,D,20190417,000000,37.66,38.17,37.26,37.51,685722,0
+FWONK.US,D,20190418,000000,37.63,37.83,36.95,37.65,549450,0
+FWONK.US,D,20190422,000000,37.54,37.7,36.66,37.5,397516,0
+FWONK.US,D,20190423,000000,37.74,38.28,37.48,37.94,510485,0
+FWONK.US,D,20190424,000000,37.75,37.99,37.53,37.6,307832,0
+FWONK.US,D,20190425,000000,37.44,37.76,37.09,37.31,427362,0
+FWONK.US,D,20190426,000000,37.43,38.5,37.18,38.35,398972,0
+FWONK.US,D,20190429,000000,38.41,38.59,38.25,38.55,200266,0
+FWONK.US,D,20190430,000000,38.41,38.88,37.955,38.81,703332,0
+FWONK.US,D,20190501,000000,38.86,39.31,37.9,38.01,913930,0
+FWONK.US,D,20190502,000000,38.03,38.72,37.57,38.67,565965,0
+FWONK.US,D,20190503,000000,38.66,39.185,38.365,39.12,799204,0
+FWONK.US,D,20190506,000000,38.5,38.85,38.43,38.54,386317,0
+FWONK.US,D,20190507,000000,38.16,38.58,37.65,37.8,643762,0
+FWONK.US,D,20190508,000000,37.84,38.6,37.29,37.68,700134,0
+FWONK.US,D,20190509,000000,38,39.485,37.6,39.21,1100752,0
+FWONK.US,D,20190510,000000,38.91,39.6,37.09,38.52,1456579,0
+FWONK.US,D,20190513,000000,37.7,37.98,36.95,37.19,1164227,0
+FWONK.US,D,20190514,000000,37.28,38.16,37.16,37.49,871291,0
+FWONK.US,D,20190515,000000,37.31,38.09,37.14,37.56,683309,0
+FWONK.US,D,20190516,000000,38.24,38.57,37.94,38.24,629689,0
+FWONK.US,D,20190517,000000,37.8,38.66,37.53,38.01,1065984,0
+FWONK.US,D,20190520,000000,37.78,38.67,37.63,38.37,492668,0
+FWONK.US,D,20190521,000000,38.45,39,38.18,38.33,666305,0
+FWONK.US,D,20190522,000000,38.32,38.53,38.01,38.11,266622,0
+FWONK.US,D,20190523,000000,37.87,38.23,37.47,37.77,331662,0
+FWONK.US,D,20190524,000000,37.91,38.25,37.7,38.14,575169,0
+FWONK.US,D,20190528,000000,38.35,38.64,37.63,37.67,907357,0
+FWONK.US,D,20190529,000000,37.25,37.92,37.21,37.54,451708,0
+FWONK.US,D,20190530,000000,37.75,37.99,36.34,36.51,996167,0
+FWONK.US,D,20190531,000000,36.28,37.36,35.87,37.33,1259360,0
+FWONK.US,D,20190603,000000,37.33,37.47,36.47,36.81,566983,0
+FWONK.US,D,20190604,000000,37.17,37.485,36.42,37.44,948881,0
+FWONK.US,D,20190605,000000,37.48,37.66,37.01,37.29,880456,0
+FWONK.US,D,20190606,000000,37.28,38.38,37.28,38.2,583320,0
+FWONK.US,D,20190607,000000,38.29,38.295,37.51,38.12,702825,0
+FWONK.US,D,20190610,000000,38.21,38.59,37.7305,37.85,316964,0
+FWONK.US,D,20190611,000000,38.13,38.26,37.22,37.26,661210,0
+FWONK.US,D,20190612,000000,37.33,37.48,36.76,36.93,408961,0
+FWONK.US,D,20190613,000000,37.03,38.12,36.93,37.26,233001,0
+FWONK.US,D,20190614,000000,37.22,37.26,36.43,36.54,685388,0
+FWONK.US,D,20190617,000000,36.59,37.61,36.2,37.4,597003,0
+FWONK.US,D,20190618,000000,37.47,37.73,37.04,37.11,894147,0
+FWONK.US,D,20190619,000000,37.29,37.71,36.81,37.66,1239357,0
+FWONK.US,D,20190620,000000,37.99,38.18,37.47,37.8,2100765,0
+FWONK.US,D,20190621,000000,37.54,38.04,37.44,37.9,596593,0
+FWONK.US,D,20190624,000000,37.9,38.04,37.15,37.21,434128,0
+FWONK.US,D,20190625,000000,37.31,37.36,36.23,36.49,876038,0
+FWONK.US,D,20190626,000000,36.8,36.8,35.84,35.97,856571,0
+FWONK.US,D,20190627,000000,36.03,36.55,35.78,36.22,706216,0
+FWONK.US,D,20190628,000000,36.49,37.5,35.85,37.41,1561256,0
+FWONK.US,D,20190701,000000,37.74,38.55,36.81,37.34,686401,0
+FWONK.US,D,20190702,000000,37.21,37.43,36.36,37.08,728769,0
+FWONK.US,D,20190703,000000,37.25,37.33,36.76,37.3,420286,0
+FWONK.US,D,20190705,000000,37.08,37.51,37.07,37.34,391011,0
+FWONK.US,D,20190708,000000,37.02,37.36,36.63,36.92,337161,0
+FWONK.US,D,20190709,000000,36.9,37.48,36.8,37.42,458049,0
+FWONK.US,D,20190710,000000,37.5,38.67,37.41,38.58,789414,0
+FWONK.US,D,20190711,000000,38.61,38.7,38.23,38.33,411881,0
+FWONK.US,D,20190712,000000,38.47,38.72,38.3,38.37,543878,0
+FWONK.US,D,20190715,000000,38.48,38.63,38.1526,38.6,276073,0
+FWONK.US,D,20190716,000000,38.59,39.33,38.38,38.7,593179,0
+FWONK.US,D,20190717,000000,38.79,39.06,38.33,38.73,523068,0
+FWONK.US,D,20190718,000000,38.57,39.1,38.3666,39,566999,0
+FWONK.US,D,20190719,000000,38.99,39.2,38.5,38.53,1097369,0
+FWONK.US,D,20190722,000000,38.68,38.89,38.541,38.7,379801,0
+FWONK.US,D,20190723,000000,38.86,38.99,38.06,38.86,376152,0
+FWONK.US,D,20190724,000000,38.83,39.22,38.58,38.92,318988,0
+FWONK.US,D,20190725,000000,38.86,39.28,38.8,38.95,624872,0
+FWONK.US,D,20190726,000000,39.07,39.88,38.955,39.71,606891,0
+FWONK.US,D,20190729,000000,39.8,39.83,39.26,39.4,486110,0
+FWONK.US,D,20190730,000000,39.15,39.59,39.14,39.51,855862,0
+FWONK.US,D,20190731,000000,39.58,39.82,38.96,39.38,873810,0
+FWONK.US,D,20190801,000000,39.43,40.57,39.385,39.77,1079713,0
+FWONK.US,D,20190802,000000,39.53,39.71,38.925,39.47,712190,0
+FWONK.US,D,20190805,000000,38.97,39.08,37.21,37.8,791652,0
+FWONK.US,D,20190806,000000,37.8,38.9,36.83,38.85,1103045,0
+FWONK.US,D,20190807,000000,38.54,39.755,38.11,39.49,909625,0
+FWONK.US,D,20190808,000000,39.34,41.33,39.34,41.08,1044866,0
+FWONK.US,D,20190809,000000,41,41.465,40.5,41.07,1175138,0
+FWONK.US,D,20190812,000000,41.11,41.32,39.89,39.89,1054056,0
+FWONK.US,D,20190813,000000,39.92,40.99,39.29,40.49,813632,0
+FWONK.US,D,20190814,000000,40.08,40.62,39.67,40.03,708754,0
+FWONK.US,D,20190815,000000,40.31,41.07,40.12,40.49,665551,0
+FWONK.US,D,20190816,000000,40.82,41.2093,40.3657,40.83,644471,0
+FWONK.US,D,20190819,000000,41.29,41.38,40.79,41.01,623608,0
+FWONK.US,D,20190820,000000,41.01,41.56,40.52,41.4,792232,0
+FWONK.US,D,20190821,000000,41.84,41.95,41.29,41.3,1082993,0
+FWONK.US,D,20190822,000000,41.31,41.5,40.38,40.46,861815,0
+FWONK.US,D,20190823,000000,40.29,40.56,39,39.59,434558,0
+FWONK.US,D,20190826,000000,40.08,40.49,39.78,40.46,628871,0
+FWONK.US,D,20190827,000000,40.71,41.03,39.82,39.99,605709,0
+FWONK.US,D,20190828,000000,39.98,40.34,39.63,39.7,600083,0
+FWONK.US,D,20190829,000000,40.21,41.03,40.06,40.57,616448,0
+FWONK.US,D,20190830,000000,40.8,41.78,40.605,41.74,997617,0
+FWONK.US,D,20190903,000000,41.57,42.17,41.28,42.04,692776,0
+FWONK.US,D,20190904,000000,42.39,42.695,41.92,42.25,618997,0
+FWONK.US,D,20190905,000000,42.66,42.76,42.02,42.67,262573,0
+FWONK.US,D,20190906,000000,42.74,42.97,42.57,42.79,387012,0
+FWONK.US,D,20190909,000000,42.97,43.05,42.06,42.97,1073855,0
+FWONK.US,D,20190910,000000,42.75,42.75,41.31,41.77,825978,0
+FWONK.US,D,20190911,000000,41.59,42.325,41.59,42.12,406205,0
+FWONK.US,D,20190912,000000,42.36,42.9,41.91,42.54,228765,0
+FWONK.US,D,20190913,000000,42.51,42.579,42.18,42.34,264236,0
+FWONK.US,D,20190916,000000,42.15,42.38,41.64,41.85,581454,0
+FWONK.US,D,20190917,000000,41.85,42.63,41.67,42.47,610665,0
+FWONK.US,D,20190918,000000,42.29,43,41.3201,41.89,622654,0
+FWONK.US,D,20190919,000000,41.83,41.83,41.05,41.2,610263,0
+FWONK.US,D,20190920,000000,41.48,42.66,41.23,42.14,1188569,0
+FWONK.US,D,20190923,000000,42.04,42.5912,42,42.08,391025,0
+FWONK.US,D,20190924,000000,42.34,42.7999,41.52,41.56,409418,0
+FWONK.US,D,20190925,000000,41.46,42.1,41.26,41.37,377209,0
+FWONK.US,D,20190926,000000,41.32,41.54,41.08,41.29,473385,0
+FWONK.US,D,20190927,000000,41.23,41.38,40.56,40.81,540315,0
+FWONK.US,D,20190930,000000,40.89,41.69,40.81,41.59,880409,0
+FWONK.US,D,20191001,000000,42.21,42.21,40.27,40.29,674002,0
+FWONK.US,D,20191002,000000,40.15,41.35,39.6,40.05,709754,0
+FWONK.US,D,20191003,000000,40.06,41.04,39.73,41.01,890726,0
+FWONK.US,D,20191004,000000,41.34,41.67,40.98,41.62,523843,0
+FWONK.US,D,20191007,000000,41.68,41.95,41.18,41.55,670006,0
+FWONK.US,D,20191008,000000,41.25,41.38,40.315,40.85,950408,0
+FWONK.US,D,20191009,000000,41.07,41.47,40.51,40.98,472095,0
+FWONK.US,D,20191010,000000,40.83,41.48,40.83,40.95,276708,0
+FWONK.US,D,20191011,000000,41.2,41.63,41.01,41.39,545034,0
+FWONK.US,D,20191014,000000,41.35,41.445,40.99,41.11,360127,0
+FWONK.US,D,20191015,000000,41.13,41.585,40.83,41.06,893239,0
+FWONK.US,D,20191016,000000,41,41.15,40.13,40.93,1071009,0
+FWONK.US,D,20191017,000000,41.24,41.7,40.95,41.51,615471,0
+FWONK.US,D,20191018,000000,41.54,41.64,41.17,41.45,419949,0
+FWONK.US,D,20191021,000000,41.62,41.87,41.24,41.54,628795,0
+FWONK.US,D,20191022,000000,41.77,41.84,41.22,41.55,487842,0
+FWONK.US,D,20191023,000000,41.48,41.83,41.26,41.51,496374,0
+FWONK.US,D,20191024,000000,41.8,41.84,39.95,41.49,581921,0
+FWONK.US,D,20191025,000000,41.64,41.98,41.41,41.41,1161499,0
+FWONK.US,D,20191028,000000,41.83,42.59,41.82,42.2,1236694,0
+FWONK.US,D,20191029,000000,42.24,42.36,41.23,41.27,687439,0
+FWONK.US,D,20191030,000000,41.34,41.69,40.75,41.55,898989,0
+FWONK.US,D,20191031,000000,41.79,42.59,41.25,42.5,986427,0
+FWONK.US,D,20191101,000000,42.57,42.57,41.27,41.96,977328,0
+FWONK.US,D,20191104,000000,41.97,42.4,40.875,41.14,519807,0
+FWONK.US,D,20191105,000000,40.96,41.56,40.63,41.5,661345,0
+FWONK.US,D,20191106,000000,41.59,41.59,40.37,40.42,745605,0
+FWONK.US,D,20191107,000000,40.42,40.94,39.68,39.83,792978,0
+FWONK.US,D,20191108,000000,39.78,40.04,39.235,39.86,1364420,0
+FWONK.US,D,20191111,000000,39.98,42.9,38.4809,42.61,1415528,0
+FWONK.US,D,20191112,000000,42.08,43.27,41.61,43.15,1042277,0
+FWONK.US,D,20191113,000000,43.19,43.97,42.62,42.975,994661,0
+FWONK.US,D,20191114,000000,42.94,43.37,42.5,42.97,630671,0
+FWONK.US,D,20191115,000000,43.14,44.07,42.83,43.57,614423,0
+FWONK.US,D,20191118,000000,43.7,44.56,43.02,44.25,784563,0
+FWONK.US,D,20191119,000000,44.17,45.08,43.32,44.92,618499,0
+FWONK.US,D,20191120,000000,44.75,45.47,44.53,44.77,772434,0
+FWONK.US,D,20191121,000000,44.92,44.92,43.57,43.75,501697,0
+FWONK.US,D,20191122,000000,43.66,44.555,43.495,43.93,570320,0
+FWONK.US,D,20191125,000000,44.13,45.09,43.9,44.93,770028,0
+FWONK.US,D,20191126,000000,45.04,45.4,44.6,45.36,857518,0
+FWONK.US,D,20191127,000000,45.49,45.68,45.02,45.505,432148,0
+FWONK.US,D,20191129,000000,45.5,45.72,45.01,45.09,236057,0
+FWONK.US,D,20191202,000000,44.96,45.19,44.33,44.38,1150445,0
+FWONK.US,D,20191203,000000,44.45,44.63,43.57,44.47,836523,0
+FWONK.US,D,20191204,000000,44.36,44.835,43.85,44.29,1229992,0
+FWONK.US,D,20191205,000000,44.37,45.14,44.075,44.98,654161,0
+FWONK.US,D,20191206,000000,45.1,45.44,44.733,44.93,547381,0
+FWONK.US,D,20191209,000000,44.8,45.33,44.2,44.8,846194,0
+FWONK.US,D,20191210,000000,44.85,45.12,44.68,44.96,512445,0
+FWONK.US,D,20191211,000000,45.1,45.4,44.2374,45.17,328446,0
+FWONK.US,D,20191212,000000,45.2,45.53,43.81,44.04,621760,0
+FWONK.US,D,20191213,000000,43.9,44.95,43.51,43.85,943409,0
+FWONK.US,D,20191216,000000,44.16,44.78,43.8,43.86,838135,0
+FWONK.US,D,20191217,000000,44.05,44.56,43.81,44.14,944611,0
+FWONK.US,D,20191218,000000,44.07,44.35,43.75,44.01,1251046,0
+FWONK.US,D,20191219,000000,44.18,46.54,43.78,46.17,1210096,0
+FWONK.US,D,20191220,000000,46.41,46.55,45.68,45.96,793305,0
+FWONK.US,D,20191223,000000,46.03,46.105,45.7,45.83,301021,0
+FWONK.US,D,20191224,000000,45.78,45.96,45.64,45.9,114491,0
+FWONK.US,D,20191226,000000,45.96,46.23,45.71,45.97,249388,0
+FWONK.US,D,20191227,000000,46.19,46.19,45.86,45.97,306579,0
+FWONK.US,D,20191230,000000,45.84,45.96,45.22,45.5,266331,0
+FWONK.US,D,20191231,000000,45.52,46.11,42.81,45.965,688296,0
+FWONK.US,D,20200102,000000,46.3,46.729,45.47,46.18,1572037,0
+FWONK.US,D,20200103,000000,45.69,46.52,45.68,46.02,545938,0
+FWONK.US,D,20200106,000000,45.82,46.46,45.82,46.13,1173081,0
+FWONK.US,D,20200107,000000,45.76,46.3,45.43,45.47,866804,0
+FWONK.US,D,20200108,000000,45.48,45.82,44.67,45.16,1403256,0
+FWONK.US,D,20200109,000000,45.47,45.88,45.36,45.69,762415,0
+FWONK.US,D,20200110,000000,45.67,46.08,45.415,45.65,503712,0
+FWONK.US,D,20200113,000000,45.68,45.945,45.259,45.6,552145,0
+FWONK.US,D,20200114,000000,45.75,47,45.58,46.73,1559920,0
+FWONK.US,D,20200115,000000,46.64,47.45,46.588,46.99,1122427,0
+FWONK.US,D,20200116,000000,47.57,47.86,47.17,47.73,1938726,0
+FWONK.US,D,20200117,000000,47.75,48.22,47.36,48.05,1083876,0
+FWONK.US,D,20200121,000000,48.13,48.75,47.96,48.33,847714,0
+FWONK.US,D,20200122,000000,48.51,48.95,48.48,48.53,687081,0
+FWONK.US,D,20200123,000000,48.47,48.55,47.53,47.74,1277450,0
+FWONK.US,D,20200124,000000,47.83,47.97,46.84,47.23,1044812,0
+FWONK.US,D,20200127,000000,46.59,47.28,46.27,47.1,1177076,0
+FWONK.US,D,20200128,000000,47.31,47.75,46.99,47.035,1378217,0
+FWONK.US,D,20200129,000000,47.18,47.33,46.82,47.04,663686,0
+FWONK.US,D,20200130,000000,46.77,47.64,46.24,47.38,1259494,0
+FWONK.US,D,20200131,000000,47.51,47.685,46.53,46.79,1038371,0
+FWONK.US,D,20200203,000000,47.14,47.7,46.58,46.62,938030,0
+FWONK.US,D,20200204,000000,46.97,47.68,45.68,47.42,867980,0
+FWONK.US,D,20200205,000000,47.75,47.84,47.1,47.16,854512,0
+FWONK.US,D,20200206,000000,47.23,47.85,47.23,47.4,870136,0
+FWONK.US,D,20200207,000000,47.34,47.79,46.49,46.64,458003,0
+FWONK.US,D,20200210,000000,46.42,47.42,46.42,47.4,585094,0
+FWONK.US,D,20200211,000000,47.56,47.73,47.1,47.58,877819,0
+FWONK.US,D,20200212,000000,47.64,47.71,47.04,47.09,1118941,0
+FWONK.US,D,20200213,000000,46.78,47.92,46.78,47.19,1588977,0
+FWONK.US,D,20200214,000000,47.37,47.535,46.64,46.85,669458,0
+FWONK.US,D,20200218,000000,46.66,46.88,46.25,46.49,491814,0
+FWONK.US,D,20200219,000000,46.56,47.34,46.07,46.92,589662,0
+FWONK.US,D,20200220,000000,46.8,46.985,46.2,46.81,820382,0
+FWONK.US,D,20200221,000000,46.88,47.08,46.21,46.37,697494,0
+FWONK.US,D,20200224,000000,45.345,45.81,44.94,45.42,970575,0
+FWONK.US,D,20200225,000000,45.62,45.7,42.86,42.96,1717672,0
+FWONK.US,D,20200226,000000,42.65,43.87,39.75,39.79,2827143,0
+FWONK.US,D,20200227,000000,39.32,39.9,37.345,38.28,2474040,0
+FWONK.US,D,20200228,000000,37.7,39.61,37.36,39.06,3073433,0
+FWONK.US,D,20200302,000000,39.39,39.61,37,37.8,2428990,0
+FWONK.US,D,20200303,000000,37.81,39.28,37.02,37.7,1915744,0
+FWONK.US,D,20200304,000000,38.43,38.43,37,38.09,1128178,0
+FWONK.US,D,20200305,000000,37.35,37.68,35.23,35.39,1784429,0
+FWONK.US,D,20200306,000000,34.04,35.75,34.04,35.07,2162184,0
+FWONK.US,D,20200309,000000,33.04,33.94,29.88,29.96,2583685,0
+FWONK.US,D,20200310,000000,30.79,32.2,28.78,31.83,6132152,0
+FWONK.US,D,20200311,000000,30.96,31.13,28.06,28.61,4013914,0
+FWONK.US,D,20200312,000000,26,28.16,23.505,25.54,5961610,0
+FWONK.US,D,20200313,000000,27.28,27.6,24.82,27.49,2279095,0
+FWONK.US,D,20200316,000000,24.66,25.81,19.63,20.51,2278350,0
+FWONK.US,D,20200317,000000,20.97,22.75,18.31,22.15,4174988,0
+FWONK.US,D,20200318,000000,21,22.53,19.52,20.7,4332921,0
+FWONK.US,D,20200319,000000,20.81,24.61,19.99,24.01,2038488,0
+FWONK.US,D,20200320,000000,24.65,25.825,22.58,23,3026810,0
+FWONK.US,D,20200323,000000,23.14,23.14,20.09,21.45,2547682,0
+FWONK.US,D,20200324,000000,23.06,24.43,22.99,23.88,2192425,0
+FWONK.US,D,20200325,000000,24.37,26.92,23.57,25.25,3066521,0
+FWONK.US,D,20200326,000000,26.22,27.795,25.635,27.01,1930033,0
+FWONK.US,D,20200327,000000,25.76,27.78,25.31,27.33,1598011,0
+FWONK.US,D,20200330,000000,27.11,27.99,25.8,26.58,1643398,0
+FWONK.US,D,20200331,000000,26.58,27.78,25.91,27.23,2131407,0
+FWONK.US,D,20200401,000000,25.92,26.7978,23.605,24.36,2003111,0
+FWONK.US,D,20200402,000000,23.96,25.21,23.37,24.54,1535052,0
+FWONK.US,D,20200403,000000,24.13,24.63,20.94,21.87,3194714,0
+FWONK.US,D,20200406,000000,23.06,24.15,22.63,22.82,2292581,0
+FWONK.US,D,20200407,000000,24.29,24.29,21.71,22.01,3806034,0
+FWONK.US,D,20200408,000000,22.07,23.8,21.72,23.47,4621740,0
+FWONK.US,D,20200409,000000,24.39,25.21,23.8,24.92,4319728,0
+FWONK.US,D,20200413,000000,24.55,25.23,23.17,24.2,2983063,0
+FWONK.US,D,20200414,000000,24.57,25.21,24.37,24.685,2077047,0
+FWONK.US,D,20200415,000000,23.61,24.36,23.47,23.55,1339210,0
+FWONK.US,D,20200416,000000,23.48,23.525,22.1,22.27,2065264,0
+FWONK.US,D,20200417,000000,23.12,25.44,23.07,25.28,3600969,0
+FWONK.US,D,20200420,000000,24.67,26.11,24.33,25.9,1529049,0
+FWONK.US,D,20200421,000000,25.17,26.09,24.91,25.6,1866209,0
+FWONK.US,D,20200422,000000,26.06,26.5392,25.23,25.8,2342765,0
+FWONK.US,D,20200423,000000,26.17,29.98,25.81,27.5,6406517,0
+FWONK.US,D,20200424,000000,27.56,27.94,26.73,27.44,2635283,0
+FWONK.US,D,20200427,000000,27.8,29.85,27.71,29.57,2577796,0
+FWONK.US,D,20200428,000000,30.29,31.53,29.21,30.03,1739441,0
+FWONK.US,D,20200429,000000,31.31,32.63,30.98,32.1,2917657,0
+FWONK.US,D,20200430,000000,31.26,32.24,30.27,32.19,3343468,0
+FWONK.US,D,20200501,000000,31.39,31.97,30.73,31.21,2328026,0
+FWONK.US,D,20200504,000000,30.59,31.86,30.235,31.83,2387112,0
+FWONK.US,D,20200505,000000,32.12,32.69,31.18,31.4,1225606,0
+FWONK.US,D,20200506,000000,31.06,31.96,30.525,31.27,1408816,0
+FWONK.US,D,20200507,000000,31.49,32.89,30.2,30.35,1746111,0
+FWONK.US,D,20200508,000000,31.5,31.83,30.44,30.71,992922,0
+FWONK.US,D,20200511,000000,30.19,30.64,29.38,29.9,1062317,0
+FWONK.US,D,20200512,000000,30.1,30.85,29.32,29.37,2009024,0
+FWONK.US,D,20200513,000000,29.19,29.68,27.79,28.63,2500674,0
+FWONK.US,D,20200514,000000,28.25,30.3,27.88,30.15,1388157,0
+FWONK.US,D,20200515,000000,29.84,30.74,29.16,30.19,1140516,0
+FWONK.US,D,20200518,000000,31.54,33.365,30.73,32.89,1811917,0
+FWONK.US,D,20200519,000000,33.07,33.95,32.76,32.84,1658938,0
+FWONK.US,D,20200520,000000,33.23,34.14,32.87,33.18,1157661,0
+FWONK.US,D,20200521,000000,32.87,33.275,32.19,32.23,955266,0
+FWONK.US,D,20200522,000000,32.21,33.03,31.84,32.91,999845,0
+FWONK.US,D,20200526,000000,34.4,34.83,33.29,33.39,1085726,0
+FWONK.US,D,20200527,000000,35.39,35.87,33.72,35,3556531,0
+FWONK.US,D,20200528,000000,35.07,35.75,34.1,34.18,1119745,0
+FWONK.US,D,20200529,000000,33.63,34.785,33.58,34.65,1253487,0
+FWONK.US,D,20200601,000000,34.78,35.58,34.49,35.06,829416,0
+FWONK.US,D,20200602,000000,36.02,36.19,35.34,35.95,1317744,0
+FWONK.US,D,20200603,000000,37.28,37.54,36.23,36.93,2195250,0
+FWONK.US,D,20200604,000000,36.92,37.41,36.295,36.4,1015452,0
+FWONK.US,D,20200605,000000,37.14,37.86,36.67,36.91,2658080,0
+FWONK.US,D,20200608,000000,37.5,39.2,37.09,38.17,2267104,0
+FWONK.US,D,20200609,000000,37.48,37.725,36.05,36.16,2015021,0
+FWONK.US,D,20200610,000000,36.04,37.15,35.08,37,1702919,0
+FWONK.US,D,20200611,000000,35.13,36.19,33.84,34.09,1503418,0
+FWONK.US,D,20200612,000000,35.3,36.41,34.61,36.29,1726548,0
+FWONK.US,D,20200615,000000,35.2,36.82,34.67,36.31,990726,0
+FWONK.US,D,20200616,000000,37.74,37.84,35.47,35.97,1010485,0
+FWONK.US,D,20200617,000000,35.96,36.13,34.7201,34.86,1561581,0
+FWONK.US,D,20200618,000000,34.72,35.23,33.88,33.99,2531254,0
+FWONK.US,D,20200619,000000,34.83,34.83,32.995,33.06,1439367,0
+FWONK.US,D,20200622,000000,33,33.3,31.89,31.99,1707968,0
+FWONK.US,D,20200623,000000,32.54,32.82,31.76,32.38,1754122,0
+FWONK.US,D,20200624,000000,31.87,32,30.64,31.55,1646487,0
+FWONK.US,D,20200625,000000,31.13,31.54,30.62,31.33,1171161,0
+FWONK.US,D,20200626,000000,30.72,31.26,29.83,30.85,2421732,0
+FWONK.US,D,20200629,000000,31.01,32.285,30.37,32.18,2370123,0
+FWONK.US,D,20200630,000000,32.1,32.43,31.53,31.71,1272581,0
+FWONK.US,D,20200701,000000,31.9,33.46,31.585,32.62,2099340,0
+FWONK.US,D,20200702,000000,33.13,33.4,32.65,32.91,1280216,0
+FWONK.US,D,20200706,000000,33.45,33.47,31.57,32.5,1854662,0
+FWONK.US,D,20200707,000000,32.09,33.51,31.84,32.72,2060877,0
+FWONK.US,D,20200708,000000,32.56,33.58,31.71,33.43,1239052,0
+FWONK.US,D,20200709,000000,33.4,33.865,32.84,33.71,1467061,0
+FWONK.US,D,20200710,000000,33.71,34.35,33.24,34.3,1819316,0
+FWONK.US,D,20200713,000000,34.76,35.16,33.25,33.29,1020577,0
+FWONK.US,D,20200714,000000,33.12,34.85,32.995,34.74,1399521,0
+FWONK.US,D,20200715,000000,35.26,36.2,35.26,36.1,609308,0
+FWONK.US,D,20200716,000000,35.84,37.41,35.68,36.05,1830937,0
+FWONK.US,D,20200717,000000,36.31,36.62,35.6504,35.71,505476,0
+FWONK.US,D,20200720,000000,35.86,35.9,34.86,35.44,1147885,0
+FWONK.US,D,20200721,000000,35.46,36.58,34.99,35.11,614098,0
+FWONK.US,D,20200722,000000,35.01,35.775,34.74,35.24,635731,0
+FWONK.US,D,20200723,000000,35.11,35.63,34.12,34.92,1795640,0
+FWONK.US,D,20200724,000000,34.95,35.19,34.42,35.08,839835,0
+FWONK.US,D,20200727,000000,35.03,35.57,34.53,35.35,389655,0
+FWONK.US,D,20200728,000000,35.2,35.43,34.9,35.06,310779,0
+FWONK.US,D,20200729,000000,35.11,35.51,34.88,35.03,818342,0
+FWONK.US,D,20200730,000000,34.67,36.1,34.32,35.54,816440,0
+FWONK.US,D,20200731,000000,35.29,35.69,34.84,35.44,607311,0
+FWONK.US,D,20200803,000000,35.72,36.78,35.17,36.58,931599,0
+FWONK.US,D,20200804,000000,36.52,37.23,36.3445,36.43,743945,0
+FWONK.US,D,20200805,000000,36.74,37.03,36.3,36.35,879564,0
+FWONK.US,D,20200806,000000,36.37,37.7,36.3,37.38,900295,0
+FWONK.US,D,20200807,000000,37.11,37.34,36.34,36.87,690879,0
+FWONK.US,D,20200810,000000,34.91,36.74,34.66,36.6,1346212,0
+FWONK.US,D,20200811,000000,37.44,38.99,36.86,37.98,1203182,0
+FWONK.US,D,20200812,000000,38.27,39.04,37.45,37.8,1251822,0
+FWONK.US,D,20200813,000000,37.55,38,37.2,37.49,785945,0
+FWONK.US,D,20200814,000000,37.44,38.04,37.18,37.52,416921,0
+FWONK.US,D,20200817,000000,37.59,37.87,36.695,37.83,684428,0
+FWONK.US,D,20200818,000000,37.55,37.79,36.96,37.175,921041,0
+FWONK.US,D,20200819,000000,37.31,38.2,37.13,37.41,559299,0
+FWONK.US,D,20200820,000000,37.21,38.265,36.88,38.1,815495,0
+FWONK.US,D,20200821,000000,38.11,38.37,37.74,38.06,1296370,0
+FWONK.US,D,20200824,000000,38.33,39.72,38,39.55,1032359,0
+FWONK.US,D,20200825,000000,39.99,40.43,39.83,40.17,1075494,0
+FWONK.US,D,20200826,000000,40.05,40.71,39.77,40,2705857,0
+FWONK.US,D,20200827,000000,40.05,40.7,39.76,40,2203439,0
+FWONK.US,D,20200828,000000,39.99,40.52,39.945,40.25,733179,0
+FWONK.US,D,20200831,000000,40.07,40.15,38.95,38.98,665753,0
+FWONK.US,D,20200901,000000,38.55,39.22,38.39,38.69,488691,0
+FWONK.US,D,20200902,000000,38.79,38.79,38.35,38.59,421347,0
+FWONK.US,D,20200903,000000,38.69,39.045,37.67,38.39,822037,0
+FWONK.US,D,20200904,000000,38.59,38.795,37.65,37.98,547473,0
+FWONK.US,D,20200908,000000,37.78,38.425,37.41,37.65,740598,0
+FWONK.US,D,20200909,000000,37.85,37.85,37,37.1,492311,0
+FWONK.US,D,20200910,000000,37.13,38.08,36.63,36.69,614313,0
+FWONK.US,D,20200911,000000,36.65,36.8,36.08,36.55,934982,0
+FWONK.US,D,20200914,000000,36.9,37.32,36.53,37.26,622004,0
+FWONK.US,D,20200915,000000,37.41,37.58,36.64,37.01,459415,0
+FWONK.US,D,20200916,000000,37.36,37.66,37.13,37.31,806131,0
+FWONK.US,D,20200917,000000,37.04,37.34,36.63,37.09,1410619,0
+FWONK.US,D,20200918,000000,37.06,37.13,35.2,35.48,1382366,0
+FWONK.US,D,20200921,000000,35.01,35.15,33.74,35.12,848330,0
+FWONK.US,D,20200922,000000,35.31,35.54,34.77,35.02,610152,0
+FWONK.US,D,20200923,000000,35.15,35.42,34.74,34.82,953046,0
+FWONK.US,D,20200924,000000,34.65,35.53,34.3,35.05,880890,0
+FWONK.US,D,20200925,000000,34.97,35.65,34.74,35.33,599469,0
+FWONK.US,D,20200928,000000,35.75,36.32,35.65,35.72,738619,0
+FWONK.US,D,20200929,000000,35.82,35.85,34.96,35.37,617790,0
+FWONK.US,D,20200930,000000,35.68,37.28,35.41,36.27,2297774,0
+FWONK.US,D,20201001,000000,36.75,37.59,36.49,37.15,1303745,0
+FWONK.US,D,20201002,000000,36.43,37.61,36.06,37.07,565180,0
+FWONK.US,D,20201005,000000,37.09,37.7025,36.84,37.49,711986,0
+FWONK.US,D,20201006,000000,37.82,38.09,37.34,37.54,737536,0
+FWONK.US,D,20201007,000000,38,38.24,37.12,37.81,1229562,0
+FWONK.US,D,20201008,000000,38.11,38.23,37.38,37.59,341670,0
+FWONK.US,D,20201009,000000,37.74,37.85,37.11,37.17,194742,0
+FWONK.US,D,20201012,000000,37.09,37.725,37.0069,37.66,553083,0
+FWONK.US,D,20201013,000000,37.39,37.97,36.52,36.83,987250,0
+FWONK.US,D,20201014,000000,36.81,37.36,36.35,36.56,467561,0
+FWONK.US,D,20201015,000000,36.02,36.38,35.67,36.29,388078,0
+FWONK.US,D,20201016,000000,36.3,36.76,36.06,36.18,333360,0
+FWONK.US,D,20201019,000000,36.44,36.63,35.4,35.53,342739,0
+FWONK.US,D,20201020,000000,35.88,36.35,35.63,35.69,601396,0
+FWONK.US,D,20201021,000000,35.54,36.365,35.54,36.06,452635,0
+FWONK.US,D,20201022,000000,36.31,37.19,36.31,36.85,627319,0
+FWONK.US,D,20201023,000000,37.14,37.47,36.62,37.26,473711,0
+FWONK.US,D,20201026,000000,37.06,37.06,35.67,35.82,893522,0
+FWONK.US,D,20201027,000000,35.96,36.175,35.39,36,538275,0
+FWONK.US,D,20201028,000000,35.93,36.18,35.355,35.51,723169,0
+FWONK.US,D,20201029,000000,35.42,36.37,35.045,35.99,639842,0
+FWONK.US,D,20201030,000000,35.83,36.18,35.41,36.13,608331,0
+FWONK.US,D,20201102,000000,36.42,36.99,35.76,36.11,657202,0
+FWONK.US,D,20201103,000000,36.44,37.33,36.27,37.22,612987,0
+FWONK.US,D,20201104,000000,37.3,38.89,36.76,38.63,538630,0
+FWONK.US,D,20201105,000000,37.84,39.37,35.6,39.26,1114664,0
+FWONK.US,D,20201106,000000,39.22,39.52,38.29,39.5,469495,0
+FWONK.US,D,20201109,000000,41.78,43.76,40.86,40.93,1991687,0
+FWONK.US,D,20201110,000000,41.08,42.44,40.76,41.15,1115728,0
+FWONK.US,D,20201111,000000,41.49,41.9014,40.13,40.51,728176,0
+FWONK.US,D,20201112,000000,40.69,41.61,40.35,40.78,1291947,0
+FWONK.US,D,20201113,000000,40.87,41.96,40.58,41.61,654475,0
+FWONK.US,D,20201116,000000,42.3,42.67,41.03,41.91,731068,0
+FWONK.US,D,20201117,000000,41.39,42.83,41.39,42.47,1114899,0
+FWONK.US,D,20201118,000000,43,43.07,41.81,41.995,703518,0
+FWONK.US,D,20201119,000000,41.63,42.41,40.54,41.13,373105,0
+FWONK.US,D,20201120,000000,40.98,41.36,40.475,40.79,897699,0
+FWONK.US,D,20201123,000000,40.87,42.31,40.83,42.23,933722,0
+FWONK.US,D,20201124,000000,42.68,43.55,42.25,42.3,1236404,0
+FWONK.US,D,20201125,000000,42.48,43.09,41.21,42.39,806876,0
+FWONK.US,D,20201127,000000,42.07,42.88,41.83,42.59,1829264,0
+FWONK.US,D,20201130,000000,42.11,42.295,41.19,41.78,1121523,0
+FWONK.US,D,20201201,000000,42.34,43.15,41.96,42.94,2332177,0
+FWONK.US,D,20201202,000000,43.08,44.28,42.605,44.2,1196502,0
+FWONK.US,D,20201203,000000,44.19,44.66,43.46,43.84,665207,0
+FWONK.US,D,20201204,000000,44.18,44.59,43.13,43.25,680710,0
+FWONK.US,D,20201207,000000,43.19,44.005,42.83,43.86,756926,0
+FWONK.US,D,20201208,000000,43.96,44.36,43.38,43.76,673613,0
+FWONK.US,D,20201209,000000,44.37,44.75,42.42,43.15,499877,0
+FWONK.US,D,20201210,000000,43.1,43.45,41.7604,43.01,907188,0
+FWONK.US,D,20201211,000000,43.02,43.64,42.63,42.795,794990,0
+FWONK.US,D,20201214,000000,42.97,43.84,42.45,42.66,669366,0
+FWONK.US,D,20201215,000000,43.03,43.41,41.53,42.21,925854,0
+FWONK.US,D,20201216,000000,42.47,42.495,41.275,41.46,756298,0
+FWONK.US,D,20201217,000000,41.61,42.79,40.94,42.27,882159,0
+FWONK.US,D,20201218,000000,42.29,42.29,41.365,41.66,1420560,0
+FWONK.US,D,20201221,000000,40.99,41.1349,40.3434,40.88,1486261,0
+FWONK.US,D,20201222,000000,41.12,41.41,39.615,40.13,1145658,0
+FWONK.US,D,20201223,000000,40.69,41.76,40.15,41.22,598303,0
+FWONK.US,D,20201224,000000,41.33,41.73,40.99,41.67,97510,0
+FWONK.US,D,20201228,000000,41.77,43.32,41.68,43.14,610735,0
+FWONK.US,D,20201229,000000,43.38,43.54,42.7,43.22,1057613,0
+FWONK.US,D,20201230,000000,43.03,43.68,42.23,42.83,480442,0
+FWONK.US,D,20201231,000000,42.7,43.65,42.3583,42.6,1887281,0
+FWONK.US,D,20210104,000000,42.45,42.49,40.41,40.87,1160814,0
+FWONK.US,D,20210105,000000,41.4,41.61,40.47,40.74,562615,0
+FWONK.US,D,20210106,000000,40.97,41.9411,40.52,41.32,675960,0
+FWONK.US,D,20210107,000000,41.24,42,40.14,41.6,641931,0
+FWONK.US,D,20210108,000000,41.72,42.4835,41.33,41.49,797957,0
+FWONK.US,D,20210111,000000,40.98,42.0967,39.96,40.38,686916,0
+FWONK.US,D,20210112,000000,40.51,41.2759,39.84,40.12,633366,0
+FWONK.US,D,20210113,000000,39.97,40.64,39.32,39.61,662255,0
+FWONK.US,D,20210114,000000,39.78,41.34,39.575,39.91,1006656,0
+FWONK.US,D,20210115,000000,39.71,40.03,38.84,39.73,595189,0
+FWONK.US,D,20210119,000000,40.07,40.55,39.33,40.36,1266554,0
+FWONK.US,D,20210120,000000,41.32,41.91,40.74,41.5,970737,0
+FWONK.US,D,20210121,000000,41.48,41.85,40.66,40.97,1348354,0
+FWONK.US,D,20210122,000000,40.85,41.03,39.97,40.63,589749,0
+FWONK.US,D,20210125,000000,40.53,41.86,40.31,41.74,950390,0
+FWONK.US,D,20210126,000000,42.02,42.5,41.42,42,767011,0
+FWONK.US,D,20210127,000000,41.82,41.86,39.29,40.66,1659064,0
+FWONK.US,D,20210128,000000,40.92,42.21,40.03,40.88,869266,0
+FWONK.US,D,20210129,000000,40.36,41.995,39.69,40.23,1058248,0
+FWONK.US,D,20210201,000000,40.63,42.48,40.63,42.37,1326420,0
+FWONK.US,D,20210202,000000,42.74,43.87,42.29,43.18,635773,0
+FWONK.US,D,20210203,000000,43.08,43.65,42.26,43.26,1094289,0
+FWONK.US,D,20210204,000000,43.45,43.815,42.53,43.67,567477,0
+FWONK.US,D,20210205,000000,44.04,44.7,43.57,44.33,1478362,0
+FWONK.US,D,20210208,000000,44.05,45.22,44.05,45.14,1536050,0
+FWONK.US,D,20210209,000000,44.89,45.65,44.31,45.26,763165,0
+FWONK.US,D,20210210,000000,45.21,45.54,44.45,45.35,807452,0
+FWONK.US,D,20210211,000000,44.75,45.77,44.75,45.52,789898,0
+FWONK.US,D,20210212,000000,45.69,45.7,44.475,45.47,507242,0
+FWONK.US,D,20210216,000000,45.46,45.95,45.09,45.24,434677,0
+FWONK.US,D,20210217,000000,44.81,45.75,44.41,45.46,494221,0
+FWONK.US,D,20210218,000000,45.33,45.63,44.5,44.51,718583,0
+FWONK.US,D,20210219,000000,44.4,45.66,43.86,45.2,663612,0
+FWONK.US,D,20210222,000000,45.57,46.51,44.605,46.35,912462,0
+FWONK.US,D,20210223,000000,46.26,47.91,45.82,46.32,2830296,0
+FWONK.US,D,20210224,000000,45.97,47.08,45.44,45.5,2743215,0
+FWONK.US,D,20210225,000000,45.23,46.01,43.8,44,508450,0
+FWONK.US,D,20210226,000000,44.25,45.23,43.81,43.9,2904815,0
+FWONK.US,D,20210301,000000,44.27,46.48,44.265,45.46,1001160,0
+FWONK.US,D,20210302,000000,45.69,46.25,44.67,44.89,823435,0
+FWONK.US,D,20210303,000000,44.77,45.9575,44.32,45.41,644563,0
+FWONK.US,D,20210304,000000,45.46,45.685,44.4449,45.02,687340,0
+FWONK.US,D,20210305,000000,45.07,45.93,43.64,44.37,1771196,0
+FWONK.US,D,20210308,000000,44.82,46.45,44.61,45.6,1391978,0
+FWONK.US,D,20210309,000000,45.82,46.42,44.99,45.83,791829,0
+FWONK.US,D,20210310,000000,46.12,46.77,45.26,45.88,719190,0
+FWONK.US,D,20210311,000000,46.52,46.79,45.63,46.58,1393732,0
+FWONK.US,D,20210312,000000,47,47.46,46.27,46.45,1013935,0
+FWONK.US,D,20210315,000000,46.64,47.07,45.8,47.01,936822,0
+FWONK.US,D,20210316,000000,47.33,48.49,47.15,47.86,2182960,0
+FWONK.US,D,20210317,000000,47.8,47.965,46.95,47.71,749081,0
+FWONK.US,D,20210318,000000,47.27,47.66,46.305,46.58,508991,0
+FWONK.US,D,20210319,000000,46.31,46.865,46.01,46.38,1099771,0
+FWONK.US,D,20210322,000000,46.08,47.36,45.72,46.95,713790,0
+FWONK.US,D,20210323,000000,46.34,46.68,45.12,45.27,661459,0
+FWONK.US,D,20210324,000000,45.5,45.73,43.11,43.27,1120527,0
+FWONK.US,D,20210325,000000,43.13,44.07,42.17,43.27,860599,0
+FWONK.US,D,20210326,000000,43.29,43.93,42.22,43.16,806632,0
+FWONK.US,D,20210329,000000,43,43.74,42.62,43,585923,0
+FWONK.US,D,20210330,000000,43.12,43.78,42.58,43.48,583507,0
+FWONK.US,D,20210331,000000,43.19,44.24,43.19,43.29,1009892,0
+FWONK.US,D,20210401,000000,43.64,44.095,43.05,43.83,1170537,0
+FWONK.US,D,20210405,000000,44.36,44.9,43.87,44.23,860652,0
+FWONK.US,D,20210406,000000,44.24,45.285,43.87,44.95,677826,0
+FWONK.US,D,20210407,000000,45.15,46.04,44.97,45.96,984496,0
+FWONK.US,D,20210408,000000,45.77,46.3,45.39,45.71,2099630,0
+FWONK.US,D,20210409,000000,45.69,46.07,45.23,45.48,788229,0
+FWONK.US,D,20210412,000000,45.31,45.78,44.11,44.28,986997,0
+FWONK.US,D,20210413,000000,44.05,44.52,43.37,44.2,1308090,0
+FWONK.US,D,20210414,000000,44.11,45.09,44.01,44.25,1149925,0
+FWONK.US,D,20210415,000000,44.47,44.79,44.1673,44.75,435133,0
+FWONK.US,D,20210416,000000,45.09,45.39,44.72,44.99,344432,0
+FWONK.US,D,20210419,000000,45.09,46.17,44.8,45.92,938259,0
+FWONK.US,D,20210420,000000,45.77,46.19,45.26,45.97,634799,0
+FWONK.US,D,20210421,000000,45.74,47.27,45.21,47.25,658336,0
+FWONK.US,D,20210422,000000,46.86,47.37,46.48,47.01,364483,0
+FWONK.US,D,20210423,000000,47.42,47.78,46.675,47.24,495932,0
+FWONK.US,D,20210426,000000,47.67,48.15,46.635,46.83,654563,0
+FWONK.US,D,20210427,000000,46.92,47.36,46.73,46.82,791816,0
+FWONK.US,D,20210428,000000,46.91,47.25,46.19,46.52,847852,0
+FWONK.US,D,20210429,000000,46.76,47.96,46.76,47.31,714984,0
+FWONK.US,D,20210430,000000,46.98,47.92,46.59,46.94,884697,0
+FWONK.US,D,20210503,000000,47.23,47.42,46.43,46.96,459240,0
+FWONK.US,D,20210504,000000,46.9,47.07,45.745,46.13,490028,0
+FWONK.US,D,20210505,000000,46.39,47.06,45.625,45.76,337770,0
+FWONK.US,D,20210506,000000,46.23,46.5,44.77,45.63,650578,0
+FWONK.US,D,20210507,000000,45.47,46.55,43.9,44.25,1870304,0
+FWONK.US,D,20210510,000000,44.4,45.1,43.66,43.77,606710,0
+FWONK.US,D,20210511,000000,43.38,44.54,43.01,43.97,835150,0
+FWONK.US,D,20210512,000000,43.97,43.97,42.84,43.24,913091,0
+FWONK.US,D,20210513,000000,43.55,44.23,43.01,43.46,1497549,0
+FWONK.US,D,20210514,000000,44.06,44.27,43.51,44.06,644261,0
+FWONK.US,D,20210517,000000,43.75,44.26,43.51,43.89,529075,0
+FWONK.US,D,20210518,000000,44,44.92,43.62,44.44,1097096,0
+FWONK.US,D,20210519,000000,43.88,44.13,43.65,43.99,471378,0
+FWONK.US,D,20210520,000000,44.07,45.13,44.07,45.06,427578,0
+FWONK.US,D,20210521,000000,45.23,45.4,44.27,44.46,448294,0
+FWONK.US,D,20210524,000000,44.48,45.12,43.85,44.99,519899,0
+FWONK.US,D,20210525,000000,45.08,45.56,44.54,44.91,352052,0
+FWONK.US,D,20210526,000000,44.94,45.15,44.37,44.44,651256,0
+FWONK.US,D,20210527,000000,44.46,45.85,43.95,45.47,1947469,0
+FWONK.US,D,20210528,000000,45.69,45.96,44.53,44.65,591690,0
+FWONK.US,D,20210601,000000,45.22,45.52,44.74,44.94,548902,0
+FWONK.US,D,20210602,000000,45.11,45.17,43.77,43.85,1147791,0
+FWONK.US,D,20210603,000000,43.79,45.75,43.25,44.13,938423,0
+FWONK.US,D,20210604,000000,44.03,44.56,43.84,44.02,348586,0
+FWONK.US,D,20210607,000000,44.15,44.6,43.92,44.32,387166,0
+FWONK.US,D,20210608,000000,44.32,44.87,43.97,44.54,715195,0
+FWONK.US,D,20210609,000000,44.87,45.75,44.47,45.29,553059,0
+FWONK.US,D,20210610,000000,45.4,45.53,45.04,45.26,327217,0
+FWONK.US,D,20210611,000000,45.54,46.1,45.2,45.81,650900,0
+FWONK.US,D,20210614,000000,45.83,46.125,45.19,45.3,1174297,0
+FWONK.US,D,20210615,000000,45.2,45.6,44.56,45,664715,0
+FWONK.US,D,20210616,000000,44.97,45.26,44.5,45.01,820156,0
+FWONK.US,D,20210617,000000,44.86,45.39,44.76,44.95,639763,0
+FWONK.US,D,20210618,000000,44.47,44.73,44.12,44.32,874127,0
+FWONK.US,D,20210621,000000,44.68,45.48,44.43,45.28,958784,0
+FWONK.US,D,20210622,000000,45.23,45.57,44.81,45.3,662813,0
+FWONK.US,D,20210623,000000,45.27,46.98,45.27,46.79,1198174,0
+FWONK.US,D,20210624,000000,47.02,48.41,47.015,48.29,1405738,0
+FWONK.US,D,20210625,000000,48.44,50.11,48.36,48.91,1903371,0
+FWONK.US,D,20210628,000000,48.89,49.68,47.76,49.61,1120489,0
+FWONK.US,D,20210629,000000,49.68,49.94,48.99,49.05,832055,0
+FWONK.US,D,20210630,000000,49.01,49.12,47.82,48.21,1397500,0
+FWONK.US,D,20210701,000000,48.19,49.24,47.88,48.98,1260748,0
+FWONK.US,D,20210702,000000,49.23,50.28,49.06,50.1,1301821,0
+FWONK.US,D,20210706,000000,50.37,50.37,48.8,49.15,802721,0
+FWONK.US,D,20210707,000000,49.11,49.74,48.69,49.57,613850,0
+FWONK.US,D,20210708,000000,48.86,49.22,48.33,48.56,702395,0
+FWONK.US,D,20210709,000000,48.71,49.22,48.615,48.88,639998,0
+FWONK.US,D,20210712,000000,48.74,48.74,47.89,48.53,880385,0
+FWONK.US,D,20210713,000000,48.36,48.45,47.91,48.16,758489,0
+FWONK.US,D,20210714,000000,48.34,48.71,47.78,48.01,710187,0
+FWONK.US,D,20210715,000000,48.42,48.8,47.89,48.13,940716,0
+FWONK.US,D,20210716,000000,48.2,48.52,47.15,47.25,732030,0
+FWONK.US,D,20210719,000000,46.58,46.67,45.74,46.13,783385,0
+FWONK.US,D,20210720,000000,46.38,48.27,46.01,47.92,1566649,0
+FWONK.US,D,20210721,000000,48.19,48.54,47.43,47.61,625567,0
+FWONK.US,D,20210722,000000,47.48,47.68,47.02,47.49,366769,0
+FWONK.US,D,20210723,000000,47.83,47.91,47.38,47.85,448091,0
+FWONK.US,D,20210726,000000,47.83,48.2,47.2006,47.58,607132,0
+FWONK.US,D,20210727,000000,47.35,47.705,46.99,47.39,517124,0
+FWONK.US,D,20210728,000000,47.61,48.09,47.26,47.85,374538,0
+FWONK.US,D,20210729,000000,47.8,48.18,47.35,47.4,595898,0
+FWONK.US,D,20210730,000000,47.12,47.73,46.86,46.93,756714,0
+FWONK.US,D,20210802,000000,47,47.69,46.94,47.28,871756,0
+FWONK.US,D,20210803,000000,47.34,47.34,46.12,46.85,955287,0
+FWONK.US,D,20210804,000000,46.58,47.14,46.31,46.71,685948,0
+FWONK.US,D,20210805,000000,47.06,47.72,46.95,47.41,579014,0
+FWONK.US,D,20210806,000000,47.55,47.99,47.005,47.56,748788,0
+FWONK.US,D,20210809,000000,47.64,48.59,47.06,48.45,762255,0
+FWONK.US,D,20210810,000000,48.64,48.805,47.84,48.39,564205,0
+FWONK.US,D,20210811,000000,48.43,48.52,47.955,48.4,528276,0
+FWONK.US,D,20210812,000000,48.46,48.72,47.95,48.7,904557,0
+FWONK.US,D,20210813,000000,48.97,49.06,48.415,48.78,358522,0
+FWONK.US,D,20210816,000000,48.52,48.795,48.04,48.15,424557,0
+FWONK.US,D,20210817,000000,47.79,48.155,47.09,47.38,464428,0
+FWONK.US,D,20210818,000000,47.12,48.07,47.12,47.35,910141,0
+FWONK.US,D,20210819,000000,47.16,47.7,47.14,47.26,310623,0
+FWONK.US,D,20210820,000000,47.17,48.1,47.07,48.07,530247,0
+FWONK.US,D,20210823,000000,48.28,49.08,47.37,49.06,514239,0
+FWONK.US,D,20210824,000000,49.09,49.72,49.09,49.46,456431,0
+FWONK.US,D,20210825,000000,49.65,50.36,49.45,50.15,704081,0
+FWONK.US,D,20210826,000000,50.17,50.2,49.21,49.23,761496,0
+FWONK.US,D,20210827,000000,49.23,50.19,49.23,49.84,588539,0
+FWONK.US,D,20210830,000000,49.94,50.37,49.45,50.06,506214,0
+FWONK.US,D,20210831,000000,50,50.73,49.74,50.54,1157066,0
+FWONK.US,D,20210901,000000,50.58,51.6,50.28,51.29,1631783,0
+FWONK.US,D,20210902,000000,51.53,51.76,50.79,51.21,558791,0
+FWONK.US,D,20210903,000000,51.25,51.46,50.83,51.4,499069,0
+FWONK.US,D,20210907,000000,51.16,51.29,50.36,50.92,888558,0
+FWONK.US,D,20210908,000000,51.07,51.09,50.405,50.51,516424,0
+FWONK.US,D,20210909,000000,50.44,50.7,50.04,50.21,704339,0
+FWONK.US,D,20210910,000000,50.44,50.6,49.79,49.79,465911,0
+FWONK.US,D,20210913,000000,50.01,50.2299,49.105,49.59,567006,0
+FWONK.US,D,20210914,000000,49.87,49.87,48.93,49.48,524772,0
+FWONK.US,D,20210915,000000,49.32,49.52,48.9,49.39,587825,0
+FWONK.US,D,20210916,000000,49.44,50.06,49.06,49.8,397751,0
+FWONK.US,D,20210917,000000,49.61,49.815,48.85,49.52,1474897,0
+FWONK.US,D,20210920,000000,48.97,49.42,48.51,49.2,410618,0
+FWONK.US,D,20210921,000000,49.31,49.73,49.01,49.09,506312,0
+FWONK.US,D,20210922,000000,49.37,50.99,49.37,50.52,904317,0
+FWONK.US,D,20210923,000000,50.9,51.48,50.63,50.98,518951,0
+FWONK.US,D,20210924,000000,50.82,51.16,50.15,50.58,595520,0
+FWONK.US,D,20210927,000000,50.53,51.995,50.53,51.63,855979,0
+FWONK.US,D,20210928,000000,51.41,52.11,50.92,50.94,921876,0
+FWONK.US,D,20210929,000000,50.93,51.17,50.5,50.8,397446,0
+FWONK.US,D,20210930,000000,50.86,51.72,50.755,51.41,1056165,0
+FWONK.US,D,20211001,000000,51.77,52.98,51.45,52.91,892143,0
+FWONK.US,D,20211004,000000,52.8,53,51.68,52.02,643060,0
+FWONK.US,D,20211005,000000,52.26,53.0193,52.15,52.9,544831,0
+FWONK.US,D,20211006,000000,52.49,53.25,52.49,53.19,820618,0
+FWONK.US,D,20211007,000000,53.37,54.16,52.87,53.42,1312562,0
+FWONK.US,D,20211008,000000,53.39,54.13,52.965,53.1,386878,0
+FWONK.US,D,20211011,000000,53.2,53.66,52.94,53.29,537913,0
+FWONK.US,D,20211012,000000,53.43,53.77,53.2,53.38,543976,0
+FWONK.US,D,20211013,000000,53.5,53.89,53.29,53.88,296640,0
+FWONK.US,D,20211014,000000,54.14,55.46,54.12,55.26,1146698,0
+FWONK.US,D,20211015,000000,55.48,55.78,54.295,54.33,459314,0
+FWONK.US,D,20211018,000000,54.01,54.161,53.48,54.05,437648,0
+FWONK.US,D,20211019,000000,54.04,54.67,53.995,54.39,358580,0
+FWONK.US,D,20211020,000000,54.51,54.81,54.33,54.66,359080,0
+FWONK.US,D,20211021,000000,54.73,55.2622,54.48,54.77,572338,0
+FWONK.US,D,20211022,000000,54.54,55.08,54.3,54.9,278271,0
+FWONK.US,D,20211025,000000,54.89,56,54.8101,55.5,868802,0
+FWONK.US,D,20211026,000000,55.72,55.72,54.85,55.1,351899,0
+FWONK.US,D,20211027,000000,55.14,55.64,54.84,55.17,522323,0
+FWONK.US,D,20211028,000000,55.44,56.07,55.32,56.06,642727,0
+FWONK.US,D,20211029,000000,55.78,56.17,55.035,55.8,680205,0
+FWONK.US,D,20211101,000000,56.1,57.19,55.725,57.14,2614195,0
+FWONK.US,D,20211102,000000,57.24,57.73,56.68,57.28,812960,0
+FWONK.US,D,20211103,000000,57.33,57.715,55.65,55.75,676827,0
+FWONK.US,D,20211104,000000,56.09,57.3044,55.7101,57.1,880150,0
+FWONK.US,D,20211105,000000,57.65,59.52,57.005,58.42,964825,0
+FWONK.US,D,20211108,000000,58.55,58.835,57.88,58.08,610349,0
+FWONK.US,D,20211109,000000,57.98,58.35,56.92,57.84,681239,0
+FWONK.US,D,20211110,000000,57.83,58.56,57.725,58.5,1069121,0
+FWONK.US,D,20211111,000000,58.67,59.07,58.31,58.93,1376020,0
+FWONK.US,D,20211112,000000,58.93,59.34,58.26,58.58,634477,0
+FWONK.US,D,20211115,000000,58.72,59.63,58.395,59.63,542846,0
+FWONK.US,D,20211116,000000,59.67,60.53,58.75,60.01,1375442,0
+FWONK.US,D,20211117,000000,60.11,60.44,59.62,60.2,1144031,0
+FWONK.US,D,20211118,000000,60.49,60.6,59.195,60,1220124,0
+FWONK.US,D,20211119,000000,59.69,59.99,58.775,59.68,1478520,0
+FWONK.US,D,20211122,000000,60.02,60.44,59.05,59.6,2237136,0
+FWONK.US,D,20211123,000000,59.63,60.74,59.63,60.55,3158709,0
+FWONK.US,D,20211124,000000,60.58,61.64,60.54,60.82,1059039,0
+FWONK.US,D,20211126,000000,59.72,59.81,58.155,59.27,676051,0
+FWONK.US,D,20211129,000000,59.48,60.18,59.33,60.05,1465698,0
+FWONK.US,D,20211130,000000,60.05,61.11,59.13,60.92,2714313,0
+FWONK.US,D,20211201,000000,61.62,62.33,58.54,58.61,1496467,0
+FWONK.US,D,20211202,000000,58.88,60.98,58.23,60.94,953375,0
+FWONK.US,D,20211203,000000,60.16,61.44,60.1001,60.8,1242868,0
+FWONK.US,D,20211206,000000,61.36,62.14,60.15,62.05,1139750,0
+FWONK.US,D,20211207,000000,62.42,62.42,60.41,61.73,2415678,0
+FWONK.US,D,20211208,000000,61.87,62.19,60.86,61.29,754391,0
+FWONK.US,D,20211209,000000,61.01,61.76,59.9,60,1227191,0
+FWONK.US,D,20211210,000000,60.07,61.07,59.145,60.52,1768861,0
+FWONK.US,D,20211213,000000,60.44,61.1,59.82,60.23,1195969,0
+FWONK.US,D,20211214,000000,59.91,60.39,59.3,60.03,1229458,0
+FWONK.US,D,20211215,000000,59.91,60.94,59.52,60.94,663795,0
+FWONK.US,D,20211216,000000,61.12,61.12,58.37,58.72,1116177,0
+FWONK.US,D,20211217,000000,58.72,59.765,57.99,59.42,1681023,0
+FWONK.US,D,20211220,000000,58.92,59.37,58.2701,59.21,733671,0
+FWONK.US,D,20211221,000000,59.39,61.36,59.21,60.63,737334,0
+FWONK.US,D,20211222,000000,60.63,61.67,60.26,61.5,810622,0
+FWONK.US,D,20211223,000000,61.77,62.13,61.33,61.39,406854,0
+FWONK.US,D,20211227,000000,61.3,62.57,60.995,62.31,561549,0
+FWONK.US,D,20211228,000000,62.04,62.8,61.23,61.67,1525866,0
+FWONK.US,D,20211229,000000,61.64,62.44,61.245,62.24,356486,0
+FWONK.US,D,20211230,000000,62.26,63.46,61.51,63,518256,0
+FWONK.US,D,20211231,000000,62.82,63.36,62.65,63.24,753839,0
+FWONK.US,D,20220103,000000,62.88,65.237,62.5,64.25,1956211,0
+FWONK.US,D,20220104,000000,64.56,65.22,63.06,63.23,1490409,0
+FWONK.US,D,20220105,000000,63.25,63.85,62.75,63.16,1291739,0
+FWONK.US,D,20220106,000000,63.59,64.2,63.17,63.79,1097196,0
+FWONK.US,D,20220107,000000,63.59,64,62.55,62.88,729355,0
+FWONK.US,D,20220110,000000,62.88,63.79,61.43,62.69,1900449,0
+FWONK.US,D,20220111,000000,62.58,63.35,61.94,63.09,825608,0
+FWONK.US,D,20220112,000000,62.84,63.6396,62.41,63.28,876302,0
+FWONK.US,D,20220113,000000,63.61,63.68,62.77,63.05,956396,0
+FWONK.US,D,20220114,000000,63,63.19,62.24,62.96,847624,0
+FWONK.US,D,20220118,000000,62.68,63.17,61.85,62.17,1359882,0
+FWONK.US,D,20220119,000000,62.19,62.65,61.615,61.93,814615,0
+FWONK.US,D,20220120,000000,62.1,63.2,61.23,61.41,717884,0
+FWONK.US,D,20220121,000000,61.01,61.41,60.27,60.81,1397066,0
+FWONK.US,D,20220124,000000,60.23,60.23,57.28,58.32,3762701,0
+FWONK.US,D,20220125,000000,57.93,58.43,56.1,56.94,1279948,0
+FWONK.US,D,20220126,000000,57.52,58.035,55.7,56.78,2619885,0
+FWONK.US,D,20220127,000000,57.21,58.715,56.88,57.36,1110779,0
+FWONK.US,D,20220128,000000,56.91,58.23,56.515,58.16,726185,0
+FWONK.US,D,20220131,000000,58.2,60.36,57.985,60.23,1507188,0
+FWONK.US,D,20220201,000000,60.16,61.18,59.24,60.17,1260742,0
+FWONK.US,D,20220202,000000,60.36,60.9,59.42,60.58,1101652,0
+FWONK.US,D,20220203,000000,60.12,60.81,59.65,59.85,1025370,0
+FWONK.US,D,20220204,000000,59.73,61.31,59.16,60.81,701834,0
+FWONK.US,D,20220207,000000,60.33,61.88,60.33,61.84,488687,0
+FWONK.US,D,20220208,000000,61.79,62.15,61.25,61.82,1570053,0
+FWONK.US,D,20220209,000000,62.28,63.105,61.96,62.9,1184361,0
+FWONK.US,D,20220210,000000,62.29,63.8,62.29,63.1,1346847,0
+FWONK.US,D,20220211,000000,63.08,63.45,61.785,62.46,943872,0
+FWONK.US,D,20220214,000000,62.46,63.07,61.77,62.29,2351233,0
+FWONK.US,D,20220215,000000,62.78,63.83,62.78,63.29,728830,0
+FWONK.US,D,20220216,000000,63.13,63.68,62.77,63.33,1521509,0
+FWONK.US,D,20220217,000000,62.8,63.42,62.03,62.98,1054557,0
+FWONK.US,D,20220218,000000,62.82,63.62,62.34,63.03,879157,0
+FWONK.US,D,20220222,000000,62.98,63.1,61.74,61.87,890265,0
+FWONK.US,D,20220223,000000,62.55,62.55,60.98,61.03,1652040,0
+FWONK.US,D,20220224,000000,59.75,63.36,59.64,62.81,1498964,0
+FWONK.US,D,20220225,000000,62.64,63.8495,61.01,62.73,1155176,0
+FWONK.US,D,20220228,000000,61.62,62.45,59.99,60.73,2984075,0
+FWONK.US,D,20220301,000000,60.58,60.97,58.53,59.01,1603242,0
+FWONK.US,D,20220302,000000,58.94,61.21,58.94,60.67,1208682,0
+FWONK.US,D,20220303,000000,60.65,61.3,59.32,59.68,1467650,0
+FWONK.US,D,20220304,000000,59.46,59.46,57.8906,58.66,2021537,0
+FWONK.US,D,20220307,000000,58.11,58.26,56.43,56.77,1867274,0
+FWONK.US,D,20220308,000000,56.93,57.68,55.675,56.24,1738921,0
+FWONK.US,D,20220309,000000,57.23,58.11,57.04,57.67,907108,0
+FWONK.US,D,20220310,000000,56.73,57.54,56.67,57.48,1110073,0
+FWONK.US,D,20220311,000000,58.02,58.28,57.25,57.72,1185278,0
+FWONK.US,D,20220314,000000,57.67,58.29,57,57.3,1685584,0
+FWONK.US,D,20220315,000000,57.32,58.14,56.74,57.78,807914,0
+FWONK.US,D,20220316,000000,58.4,59.52,57.95,59.15,913504,0
+FWONK.US,D,20220317,000000,58.79,59.42,58.27,59.2,674437,0
+FWONK.US,D,20220318,000000,59.11,59.99,58.38,59.93,910081,0
+FWONK.US,D,20220321,000000,59.93,61.44,59.91,61.12,1845216,0
+FWONK.US,D,20220322,000000,61.4,64.72,61.06,64.47,1786149,0
+FWONK.US,D,20220323,000000,64.53,66.58,64.08,65.5,2600203,0
+FWONK.US,D,20220324,000000,65.99,66.5,65.0001,65.97,1786821,0
+FWONK.US,D,20220325,000000,65.88,67,65.865,66.55,640328,0
+FWONK.US,D,20220328,000000,66.38,66.85,65.79,66.41,741693,0
+FWONK.US,D,20220329,000000,66.27,67.5588,65.805,67.38,852098,0
+FWONK.US,D,20220330,000000,67.49,69.84,67.11,69.75,2267545,0
+FWONK.US,D,20220331,000000,70,70.37,69.04,69.84,1661197,0
+FWONK.US,D,20220401,000000,69.88,70.5499,68.82,70.08,907904,0
+FWONK.US,D,20220404,000000,70.21,70.33,69.08,69.77,1683043,0
+FWONK.US,D,20220405,000000,69.68,70.2299,68.54,69.55,884166,0
+FWONK.US,D,20220406,000000,69.24,69.61,68.7761,69.01,2093796,0
+FWONK.US,D,20220407,000000,68.65,69.3,67.84,68.78,774580,0
+FWONK.US,D,20220408,000000,68.57,69.78,68.57,69.31,1322360,0
+FWONK.US,D,20220411,000000,69.37,69.8,68.26,68.89,1042615,0
+FWONK.US,D,20220412,000000,68.95,69.42,67.49,67.53,1222482,0
+FWONK.US,D,20220413,000000,67.78,69.19,67.67,68.89,818665,0
+FWONK.US,D,20220414,000000,69.16,69.7,68.15,68.66,671366,0
+FWONK.US,D,20220418,000000,68.25,68.61,67.77,68.15,856313,0
+FWONK.US,D,20220419,000000,68.38,69.53,67.705,68.42,1320069,0
+FWONK.US,D,20220420,000000,67.93,69.185,67.87,68.63,769288,0
+FWONK.US,D,20220421,000000,69.26,71.17,68.95,69.35,891729,0
+FWONK.US,D,20220422,000000,69.34,69.34,66.43,66.59,614520,0
+FWONK.US,D,20220425,000000,65.43,66.975,64.93,66.63,1103146,0
+FWONK.US,D,20220426,000000,66.37,66.63,64.59,64.59,932160,0
+FWONK.US,D,20220427,000000,64.95,65.01,63.445,64.5,989540,0
+FWONK.US,D,20220428,000000,64.85,65.38,63.725,64.59,1091391,0
+FWONK.US,D,20220429,000000,64,64.214,62.18,62.33,1162228,0
+FWONK.US,D,20220502,000000,62.99,63.02,61.545,62.18,947686,0
+FWONK.US,D,20220503,000000,62.1,63.515,62.1,62.67,1295783,0
+FWONK.US,D,20220504,000000,62.9,63.22,61.58,63.04,624689,0
+FWONK.US,D,20220505,000000,62.4,62.89,60.54,60.82,1254220,0
+FWONK.US,D,20220506,000000,61.07,64.635,60.13,61.4,1578815,0
+FWONK.US,D,20220509,000000,60.35,60.9,55.43,55.59,1881530,0
+FWONK.US,D,20220510,000000,56.01,57.25,54.31,56.53,2707472,0
+FWONK.US,D,20220511,000000,56.41,59.52,56.36,58.47,2227995,0
+FWONK.US,D,20220512,000000,58.38,59.27,57.52,58.82,2174175,0
+FWONK.US,D,20220513,000000,59.56,61.51,59.37,61,1418685,0
+FWONK.US,D,20220516,000000,61.48,61.92,60.11,60.22,1391726,0
+FWONK.US,D,20220517,000000,60.8,62.1,60.8,61.42,1563787,0
+FWONK.US,D,20220518,000000,61.08,61.8,59.33,59.77,1665493,0
+FWONK.US,D,20220519,000000,59.68,62.06,59.275,61.27,1377266,0
+FWONK.US,D,20220520,000000,61.57,62.45,60.83,62.39,1819529,0
+FWONK.US,D,20220523,000000,63.02,63.02,60.88,61.2,2103360,0
+FWONK.US,D,20220524,000000,60.65,61.28,59.54,60.83,1582794,0
+FWONK.US,D,20220525,000000,60.63,62.615,60.63,62.05,995080,0
+FWONK.US,D,20220526,000000,62.31,62.89,62.14,62.2,1580056,0
+FWONK.US,D,20220527,000000,62.42,63.67,62.42,63.42,858732,0
+FWONK.US,D,20220531,000000,63,63.108,61.6,62.29,2257517,0
+FWONK.US,D,20220601,000000,62.29,63.26,61.77,62.32,1085812,0
+FWONK.US,D,20220602,000000,62.11,63.48,61.945,63.21,432800,0
+FWONK.US,D,20220603,000000,62.48,63,61.88,62.16,465063,0
+FWONK.US,D,20220606,000000,62.93,63.815,62.26,63.09,722375,0
+FWONK.US,D,20220607,000000,62.34,63.3,62.17,62.97,375220,0
+FWONK.US,D,20220608,000000,62.74,63.095,61.57,61.75,598237,0
+FWONK.US,D,20220609,000000,61.19,62.51,60.46,61.97,890471,0
+FWONK.US,D,20220610,000000,61.1,61.53,59.32,59.72,908177,0
+FWONK.US,D,20220613,000000,58.48,59.58,57.62,58.12,1724419,0
+FWONK.US,D,20220614,000000,57.84,58.945,57.38,58.12,1143835,0
+FWONK.US,D,20220615,000000,59.43,61.7,59.38,61.14,1177420,0
+FWONK.US,D,20220616,000000,60.26,60.8253,59.07,59.42,1055145,0
+FWONK.US,D,20220617,000000,59.63,60.75,59.12,60.15,1321846,0
+FWONK.US,D,20220621,000000,60.67,61.17,60.28,60.75,888391,0
+FWONK.US,D,20220622,000000,59.96,60.5,59.05,59.83,993197,0
+FWONK.US,D,20220623,000000,60.24,61.81,59.995,61.72,1214249,0
+FWONK.US,D,20220624,000000,62.32,64.11,62.1,63.87,1778581,0
+FWONK.US,D,20220627,000000,63.91,64.2199,62.94,63.58,1682451,0
+FWONK.US,D,20220628,000000,63.89,64.69,63.46,63.62,1427368,0
+FWONK.US,D,20220629,000000,63.37,64.14,62.44,63.7,1221883,0
+FWONK.US,D,20220630,000000,63.05,64.215,62.46,63.47,1366196,0
+FWONK.US,D,20220701,000000,63.29,64.305,62.06,62.17,955400,0
+FWONK.US,D,20220705,000000,61.43,62.13,60.935,61.86,1209585,0
+FWONK.US,D,20220706,000000,61.54,62.83,59.81,60.97,1069778,0
+FWONK.US,D,20220707,000000,61.39,62,60.8,61.79,1131674,0
+FWONK.US,D,20220708,000000,61.65,62.085,60.69,61.05,548584,0
+FWONK.US,D,20220711,000000,60.58,60.905,58.89,59.95,617580,0
+FWONK.US,D,20220712,000000,59.58,60.09,58.67,58.89,925020,0
+FWONK.US,D,20220713,000000,58.62,60.255,58.24,59.91,575282,0
+FWONK.US,D,20220714,000000,58.9,61.4399,58.61,59.21,694375,0
+FWONK.US,D,20220715,000000,59.36,60.745,59.36,59.66,468367,0
+FWONK.US,D,20220718,000000,60.52,60.84,59.77,60.24,585075,0
+FWONK.US,D,20220719,000000,60.75,62.08,60.705,61.86,454761,0
+FWONK.US,D,20220720,000000,61.76,63.2,61.76,62.91,743610,0
+FWONK.US,D,20220721,000000,62.61,63.62,61.97,63.62,570924,0
+FWONK.US,D,20220722,000000,63.81,64.45,62.97,63.53,603123,0
+FWONK.US,D,20220725,000000,63.61,63.79,63.02,63.4,346553,0
+FWONK.US,D,20220726,000000,63.58,63.965,62.7,63,633569,0
+FWONK.US,D,20220727,000000,63.03,64.31,62.88,64.12,1245046,0
+FWONK.US,D,20220728,000000,63.45,65.38,63.41,65.21,773604,0
+FWONK.US,D,20220729,000000,64.73,68.08,64.73,67.77,1559551,0
+FWONK.US,D,20220801,000000,67.8,68.21,66.85,67.55,806405,0
+FWONK.US,D,20220802,000000,67.04,67.97,66.26,66.35,945950,0
+FWONK.US,D,20220803,000000,66.39,67.32,66.03,66.6,957629,0
+FWONK.US,D,20220804,000000,66.72,67.21,66.29,66.79,1008172,0
+FWONK.US,D,20220805,000000,65.66,66.25,62.53,62.89,1330374,0
+FWONK.US,D,20220808,000000,63.55,66.29,63.36,65.77,809640,0
+FWONK.US,D,20220809,000000,66.05,66.66,63.9,66.2,2028373,0
+FWONK.US,D,20220810,000000,67,69.72,66.9,69.49,7893904,0
+FWONK.US,D,20220811,000000,70,70.51,67.77,68.12,1835295,0
+FWONK.US,D,20220812,000000,68.03,68.72,67.26,67.99,1266731,0
+FWONK.US,D,20220815,000000,67.59,68.89,67.55,68.53,750414,0
+FWONK.US,D,20220816,000000,68.32,69.69,66.8308,69.69,900201,0
+FWONK.US,D,20220817,000000,69.5,70.23,68.59,69.88,1302562,0
+FWONK.US,D,20220818,000000,69.44,70.06,68.76,69.21,664160,0
+FWONK.US,D,20220819,000000,68.46,69.06,68.26,68.85,596895,0
+FWONK.US,D,20220822,000000,67.89,68.62,67.5001,67.92,448837,0
+FWONK.US,D,20220823,000000,68.12,68.57,67.32,67.66,634911,0
+FWONK.US,D,20220824,000000,67.49,68.41,67.41,68.29,571171,0
+FWONK.US,D,20220825,000000,68.7,68.989,68.2,68.78,510363,0
+FWONK.US,D,20220826,000000,68.78,69.485,68.42,68.48,581144,0
+FWONK.US,D,20220829,000000,67.9,68.2888,67.0155,67.6,678952,0
+FWONK.US,D,20220830,000000,67.48,67.9675,65.49,65.95,535332,0
+FWONK.US,D,20220831,000000,66.08,66.47,63.52,63.68,1967574,0
+FWONK.US,D,20220901,000000,63.23,63.71,62.82,63.71,702279,0
+FWONK.US,D,20220902,000000,63.91,65.27,63.67,63.8,653045,0
+FWONK.US,D,20220906,000000,63.76,64.31,62.76,63.33,1024143,0
+FWONK.US,D,20220907,000000,63.34,63.36,62.54,63.02,845767,0
+FWONK.US,D,20220908,000000,62.45,64.0125,62.26,63.98,594328,0
+FWONK.US,D,20220909,000000,64.38,65.72,64.06,65.47,679932,0
+FWONK.US,D,20220912,000000,65.73,68.14,65.73,67.89,1579446,0
+FWONK.US,D,20220913,000000,66.94,66.94,65.21,65.55,1369326,0
+FWONK.US,D,20220914,000000,65.7,65.7,63.97,64.68,962729,0
+FWONK.US,D,20220915,000000,64.48,64.96,63.62,63.78,771797,0
+FWONK.US,D,20220916,000000,63.01,63.31,61.77,62.76,1555276,0
+FWONK.US,D,20220919,000000,62.28,63.64,62.09,63.39,1164263,0
+FWONK.US,D,20220920,000000,63.04,63.09,61.16,61.64,1448383,0
+FWONK.US,D,20220921,000000,61.29,61.49,59.46,59.46,1112221,0
+FWONK.US,D,20220922,000000,59.5,60.055,58.65,59.78,1411549,0
+FWONK.US,D,20220923,000000,59.31,59.31,57.54,57.91,1032447,0
+FWONK.US,D,20220926,000000,57.88,59.06,57.705,58,680719,0
+FWONK.US,D,20220927,000000,58.7,59.21,57.91,58.45,841239,0
+FWONK.US,D,20220928,000000,58.57,58.925,57.97,58.33,1389705,0
+FWONK.US,D,20220929,000000,57.84,57.84,56.335,57.35,765687,0
+FWONK.US,D,20220930,000000,57.35,59.48,57.32,58.5,1329253,0
+FWONK.US,D,20221003,000000,58.81,61.34,57.82,61.25,1215112,0
+FWONK.US,D,20221004,000000,62.18,63.2,61.71,62.85,1027188,0
+FWONK.US,D,20221005,000000,61.62,63.52,61.62,63.41,1026451,0
+FWONK.US,D,20221006,000000,63.39,64.32,62.17,62.77,673766,0
+FWONK.US,D,20221007,000000,62.33,63.345,61.9524,62.8,1078484,0
+FWONK.US,D,20221010,000000,62.77,63.12,60.2,60.23,561966,0
+FWONK.US,D,20221011,000000,60,61.16,59.63,60.74,677141,0
+FWONK.US,D,20221012,000000,60.65,60.975,60.11,60.19,559932,0
+FWONK.US,D,20221013,000000,59.08,60.99,58.03,60.14,1078925,0
+FWONK.US,D,20221014,000000,60.84,60.98,58.25,58.38,839727,0
+FWONK.US,D,20221017,000000,58.53,60.3,58.53,59.4,783431,0
+FWONK.US,D,20221018,000000,60.56,60.59,59.48,60.1,981685,0
+FWONK.US,D,20221019,000000,60.41,61.13,59.05,59.5,758551,0
+FWONK.US,D,20221020,000000,59.44,59.755,58.74,59.03,1054153,0
+FWONK.US,D,20221021,000000,58.88,59.75,58.58,59.01,1130408,0
+FWONK.US,D,20221024,000000,59.66,59.87,57.71,58.07,1259278,0
+FWONK.US,D,20221025,000000,57.87,59.25,57.83,59.01,1495136,0
+FWONK.US,D,20221026,000000,58.75,59.835,58.36,58.43,785152,0
+FWONK.US,D,20221027,000000,58.65,59.065,57.865,58,679385,0
+FWONK.US,D,20221028,000000,58.01,58.57,57.5,58.26,761427,0
+FWONK.US,D,20221031,000000,58.35,58.92,57.55,57.73,1057513,0
+FWONK.US,D,20221101,000000,58.49,58.4999,56.68,56.75,1315987,0
+FWONK.US,D,20221102,000000,56.37,56.47,53.8,53.81,1651851,0
+FWONK.US,D,20221103,000000,53.24,55.46,52.91,54.27,1992640,0
+FWONK.US,D,20221104,000000,55.7,55.7,50,53.79,1999268,0
+FWONK.US,D,20221107,000000,54.49,57.71,54.23,57.03,1489670,0
+FWONK.US,D,20221108,000000,57.29,59.42,56.87,59.1,1413772,0
+FWONK.US,D,20221109,000000,58.63,59.71,57.89,58.49,918942,0
+FWONK.US,D,20221110,000000,60.49,60.67,57.96,58.33,752235,0
+FWONK.US,D,20221111,000000,58.56,59.0884,57.905,58.76,757493,0
+FWONK.US,D,20221114,000000,58.72,59.46,56.65,56.67,1799262,0
+FWONK.US,D,20221115,000000,57.66,58.64,56.675,56.93,1142848,0
+FWONK.US,D,20221116,000000,56.61,57.29,55.7,57.04,1394421,0
+FWONK.US,D,20221117,000000,55.52,56.65,54.01,55.99,1433228,0
+FWONK.US,D,20221118,000000,56.81,58.09,56.615,57.61,1025714,0
+FWONK.US,D,20221121,000000,57.8,58.42,56.93,57.51,1270192,0
+FWONK.US,D,20221122,000000,57.69,59.675,57.3,58.91,924637,0
+FWONK.US,D,20221123,000000,58.94,60.12,57.5965,59.79,558943,0
+FWONK.US,D,20221125,000000,59.86,61.24,58.995,59.84,446118,0
+FWONK.US,D,20221128,000000,59.43,60.105,58.58,58.92,1163983,0
+FWONK.US,D,20221129,000000,58.66,59.4,58.31,59.14,815656,0
+FWONK.US,D,20221130,000000,59.32,61.28,58.84,60.94,1301737,0
+FWONK.US,D,20221201,000000,61.55,63.14,60.75,63,1132247,0
+FWONK.US,D,20221202,000000,62.41,62.41,60.48,61.24,1127389,0
+FWONK.US,D,20221205,000000,60.92,61.565,60.68,61.01,750793,0
+FWONK.US,D,20221206,000000,61,61.13,59.0498,59.4,795783,0
+FWONK.US,D,20221207,000000,59.07,60.07,58.79,58.99,592743,0
+FWONK.US,D,20221208,000000,59.08,61.015,58.75,59.97,833611,0
+FWONK.US,D,20221209,000000,59.78,62.11,57.75,61.67,1269886,0
+FWONK.US,D,20221212,000000,61.79,62.82,60.595,61.13,852538,0
+FWONK.US,D,20221213,000000,62.51,62.975,61.14,61.88,1203550,0
+FWONK.US,D,20221214,000000,61.06,61.66,59.95,60.45,1239137,0
+FWONK.US,D,20221215,000000,59.51,60.115,58.04,58.04,1224580,0
+FWONK.US,D,20221216,000000,57.4,59.32,56.64,58.07,1427755,0
+FWONK.US,D,20221219,000000,57.86,58.53,57.09,58.4,1057428,0
+FWONK.US,D,20221220,000000,58.28,59.0267,57.4,58.89,672428,0
+FWONK.US,D,20221221,000000,59.33,60.26,59.235,59.78,1024131,0
+FWONK.US,D,20221222,000000,59.48,61,58.91,59.68,642246,0
+FWONK.US,D,20221223,000000,59.61,60.01,59.18,59.89,732176,0
+FWONK.US,D,20221227,000000,59.88,59.88,58.98,59.23,632711,0
+FWONK.US,D,20221228,000000,59.25,60.66,58.3,58.38,473828,0
+FWONK.US,D,20221229,000000,58.99,59.69,58.635,59.13,602757,0
+FWONK.US,D,20221230,000000,58.33,59.81,58.24,59.78,746318,0
+FWONK.US,D,20230103,000000,60.49,61.49,59.265,59.51,1524812,0
+FWONK.US,D,20230104,000000,60.57,62.11,59.58,61.32,704678,0
+FWONK.US,D,20230105,000000,61.34,62.57,60.68,62.17,828524,0
+FWONK.US,D,20230106,000000,62.96,65.35,62.8153,65.18,930638,0
+FWONK.US,D,20230109,000000,64.98,65.96,63.25,63.77,613989,0
+FWONK.US,D,20230110,000000,63.96,64.65,63.21,64.55,670098,0
+FWONK.US,D,20230111,000000,65.04,65.66,64.62,65.27,613824,0
+FWONK.US,D,20230112,000000,65.66,66.45,65.15,66.39,584318,0
+FWONK.US,D,20230113,000000,65.81,67.2,65.71,67.01,761292,0
+FWONK.US,D,20230117,000000,67.04,67.04,65.82,66.05,1190299,0
+FWONK.US,D,20230118,000000,66.23,66.5,65.47,65.47,634321,0
+FWONK.US,D,20230119,000000,65,66.3,64.8,66.11,788437,0
+FWONK.US,D,20230120,000000,68.31,70.99,68.31,70.09,2620979,0
+FWONK.US,D,20230123,000000,69.89,70.595,69.54,70.52,1015292,0
+FWONK.US,D,20230124,000000,70.59,70.63,69.48,69.8,632209,0
+FWONK.US,D,20230125,000000,69,70.34,69,70.08,757747,0
+FWONK.US,D,20230126,000000,70.35,70.6,69.79,70.17,584680,0
+FWONK.US,D,20230127,000000,69.77,70.64,69.77,70.2,544181,0
+FWONK.US,D,20230130,000000,69.89,70.36,69.62,69.73,521967,0
+FWONK.US,D,20230131,000000,69.67,70.81,69.46,70.8,777324,0
+FWONK.US,D,20230201,000000,70.46,71.585,70.37,70.93,1240984,0
+FWONK.US,D,20230202,000000,71.32,72.09,70.8,71.7,997565,0
+FWONK.US,D,20230203,000000,71.13,72.28,71,71.82,954330,0
+FWONK.US,D,20230206,000000,71.82,71.82,70.57,71,750755,0
+FWONK.US,D,20230207,000000,70.5,71.99,70.5,71.84,456977,0
+FWONK.US,D,20230208,000000,71.42,72.405,71.38,72.25,639677,0
+FWONK.US,D,20230209,000000,72.8,73.22,72.55,72.69,499836,0
+FWONK.US,D,20230210,000000,72.99,72.99,71.38,71.46,559629,0
+FWONK.US,D,20230213,000000,71.38,72.3488,71.2,71.72,460413,0
+FWONK.US,D,20230214,000000,71.76,72.5,70.99,71.12,666974,0
+FWONK.US,D,20230215,000000,70.59,71.725,70.01,71.39,522186,0
+FWONK.US,D,20230216,000000,70.31,70.8,69.835,69.96,442620,0
+FWONK.US,D,20230217,000000,70.12,70.12,69.06,70.01,473537,0
+FWONK.US,D,20230221,000000,69.34,69.89,68.94,69.03,829644,0
+FWONK.US,D,20230222,000000,68.88,70.25,68.35,69.8,496324,0
+FWONK.US,D,20230223,000000,69.37,70.65,69.37,70.27,387475,0
+FWONK.US,D,20230224,000000,68.87,70.17,67.87,69,1547279,0
+FWONK.US,D,20230227,000000,69,70.97,69,69.36,1057153,0
+FWONK.US,D,20230228,000000,69.57,69.58,67.37,67.87,1425770,0
+FWONK.US,D,20230301,000000,68.31,69.205,66.65,68,1138610,0
+FWONK.US,D,20230302,000000,68.96,73.22,67.63,73.16,1256111,0
+FWONK.US,D,20230303,000000,72.89,75.54,72.89,75.12,2132756,0
+FWONK.US,D,20230306,000000,75.43,76.15,73.25,73.68,1392540,0
+FWONK.US,D,20230307,000000,73.52,73.71,71.51,71.69,1016621,0
+FWONK.US,D,20230308,000000,71.48,71.91,70.06,70.26,945506,0
+FWONK.US,D,20230309,000000,70.23,70.595,68.61,68.67,1051244,0
+FWONK.US,D,20230310,000000,69.03,69.21,67.8,68.05,857013,0
+FWONK.US,D,20230313,000000,67.54,69.82,67.415,68.49,1002790,0
+FWONK.US,D,20230314,000000,69.14,70.14,67.37,69.91,973511,0
+FWONK.US,D,20230315,000000,69.37,70.22,69.15,70.12,715632,0
+FWONK.US,D,20230316,000000,69.83,72.19,68.39,72.07,809714,0
+FWONK.US,D,20230317,000000,72.13,73.1025,71.48,71.65,1084827,0
+FWONK.US,D,20230320,000000,70.98,72.72,70.06,71.98,1025699,0
+FWONK.US,D,20230321,000000,72.66,73.5,71.54,73.14,940496,0
+FWONK.US,D,20230322,000000,73.41,73.71,72.4348,72.53,802453,0
+FWONK.US,D,20230323,000000,73.01,73.35,72.04,72.79,592186,0
+FWONK.US,D,20230324,000000,72.4,73.41,71.96,73.38,555085,0
+FWONK.US,D,20230327,000000,73.72,75.065,72.56,74.93,995730,0
+FWONK.US,D,20230328,000000,74.72,75.38,73.905,74.1,1295153,0
+FWONK.US,D,20230329,000000,74.53,75.33,74.355,75,820582,0
+FWONK.US,D,20230330,000000,75.73,76.14,74.68,74.79,683124,0
+FWONK.US,D,20230331,000000,75.5,75.7432,74.35,74.83,1192431,0
+FWONK.US,D,20230403,000000,74.63,74.875,72.85,73.18,889437,0
+FWONK.US,D,20230404,000000,73.54,74.22,70.68,72.22,1409701,0
+FWONK.US,D,20230405,000000,72.12,73.115,72.12,72.81,1181057,0
+FWONK.US,D,20230406,000000,72.49,74.58,72.24,74.33,945657,0
+FWONK.US,D,20230410,000000,73.87,74.98,73.42,74.84,962622,0
+FWONK.US,D,20230411,000000,74.92,74.92,73.18,73.34,559710,0
+FWONK.US,D,20230412,000000,73.48,74.35,73.085,73.71,851798,0
+FWONK.US,D,20230413,000000,73.71,74.585,73.71,74.22,589720,0
+FWONK.US,D,20230414,000000,74.38,74.93,73.76,73.93,768216,0
+FWONK.US,D,20230417,000000,74.04,74.445,73.3,73.66,288407,0
+FWONK.US,D,20230418,000000,73.92,74.69,73.54,74.39,582121,0
+FWONK.US,D,20230419,000000,74.25,74.57,73.47,73.75,523048,0
+FWONK.US,D,20230420,000000,73.12,74.22,72.8,73.46,406213,0
+FWONK.US,D,20230421,000000,73.53,74.197,73.16,73.58,630947,0
+FWONK.US,D,20230424,000000,73.8,74.065,72.855,72.98,645848,0
+FWONK.US,D,20230425,000000,72.89,73.1399,70.56,71.46,543019,0
+FWONK.US,D,20230426,000000,71.69,71.72,70.11,70.28,514806,0
+FWONK.US,D,20230427,000000,70.55,71.7,69.825,71.25,452501,0
+FWONK.US,D,20230428,000000,70.84,72.57,70.1001,72.19,378038,0
+FWONK.US,D,20230501,000000,71.85,72.78,71.85,72.14,527892,0
+FWONK.US,D,20230502,000000,71.86,72.24,70.64,71.93,511230,0
+FWONK.US,D,20230503,000000,72.18,72.84,70.91,70.98,690928,0
+FWONK.US,D,20230504,000000,70.44,71.03,69.73,70.53,661912,0
+FWONK.US,D,20230505,000000,70.53,74.72,70.21,73.47,1243981,0
+FWONK.US,D,20230508,000000,73.52,74.32,72.67,73.83,650448,0
+FWONK.US,D,20230509,000000,73.73,74.58,71.28,72,1372393,0
+FWONK.US,D,20230510,000000,72.65,73.15,69.935,70.84,1125817,0
+FWONK.US,D,20230511,000000,70.99,71.955,70.76,71.39,718845,0
+FWONK.US,D,20230512,000000,71.37,72.81,71.37,72.76,883768,0
+FWONK.US,D,20230515,000000,72.9,75.4774,72.9,75.06,985044,0
+FWONK.US,D,20230516,000000,74.48,74.76,73.7,73.79,536874,0
+FWONK.US,D,20230517,000000,74.19,74.5,73.41,74.04,535324,0
+FWONK.US,D,20230518,000000,74.15,74.5,73,73.28,666513,0
+FWONK.US,D,20230519,000000,73.71,73.91,72.88,73.31,695598,0
+FWONK.US,D,20230522,000000,73.4,73.82,72.28,72.4,430852,0
+FWONK.US,D,20230523,000000,71.88,72.45,69.975,70.41,564983,0
+FWONK.US,D,20230524,000000,70.18,71.82,69.9725,71.35,537290,0
+FWONK.US,D,20230525,000000,71.35,71.45,69.89,70.01,1179037,0
+FWONK.US,D,20230526,000000,70.39,72.14,69.935,71.4,815909,0
+FWONK.US,D,20230530,000000,71.7,72.165,70.46,70.67,701390,0
+FWONK.US,D,20230531,000000,70.36,71.305,69.72,70.4,1888720,0
+FWONK.US,D,20230601,000000,70.4,71.88,69.44,71.13,845633,0
+FWONK.US,D,20230602,000000,71.4,71.95,71.13,71.86,957731,0
+FWONK.US,D,20230605,000000,71.84,73.49,71.37,72.94,601789,0
+FWONK.US,D,20230606,000000,72.93,73.9286,71.98,73.22,722775,0
+FWONK.US,D,20230607,000000,72.85,74.02,72.44,72.56,371515,0
+FWONK.US,D,20230608,000000,72.41,75.53,72.28,75.38,1170972,0
+FWONK.US,D,20230609,000000,75.25,75.7,74.69,75.64,849829,0
+FWONK.US,D,20230612,000000,75.57,77.545,75.38,77.2,791380,0
+FWONK.US,D,20230613,000000,77.2,77.96,76.25,77.8,1406364,0
+FWONK.US,D,20230614,000000,77.58,78.71,77.08,78.26,1020748,0
+FWONK.US,D,20230615,000000,78.28,80,77.915,79.96,1334388,0
+FWONK.US,D,20230616,000000,80.13,80.13,76.89,78.09,1625131,0
+FWONK.US,D,20230620,000000,77.51,78,76.67,77.78,897632,0
+FWONK.US,D,20230621,000000,77.82,78.135,76.57,77.31,677294,0
+FWONK.US,D,20230622,000000,77.08,77.8,76.25,76.6,658562,0
+FWONK.US,D,20230623,000000,76.19,77.3,75.26,75.56,2736698,0
+FWONK.US,D,20230626,000000,75.985,76.68,74.21,74.22,612077,0
+FWONK.US,D,20230627,000000,74.2,75.57,74.11,74.86,813930,0
+FWONK.US,D,20230628,000000,74.93,75.415,74.01,74.87,794624,0
+FWONK.US,D,20230629,000000,74.83,75.53,74.25,74.91,1351048,0
+FWONK.US,D,20230630,000000,75.38,75.9,74.91,75.28,1140617,0
+FWONK.US,D,20230703,000000,75.53,76.16,74.53,76.12,392633,0
+FWONK.US,D,20230705,000000,75.76,77.332,74.805,77.2,954125,0
+FWONK.US,D,20230706,000000,76.87,77.2,73.49,75.15,835632,0
+FWONK.US,D,20230707,000000,74.52,75.67,74,74.11,1073073,0
+FWONK.US,D,20230710,000000,74.05,74.535,73.07,73.65,1111741,0
+FWONK.US,D,20230711,000000,73.99,74.51,72.725,73.34,1100993,0
+FWONK.US,D,20230712,000000,73.98,74.9,73.8025,74.68,1049846,0
+FWONK.US,D,20230713,000000,74.77,75.03,74.01,74.85,698417,0
+FWONK.US,D,20230714,000000,74.86,74.9889,73.75,74.01,539639,0
+FWONK.US,D,20230717,000000,74.43,75.47,74.1,74.88,591389,0
+FWONK.US,D,20230718,000000,74.93,74.93,72.92,73.7,867424,0
+FWONK.US,D,20230719,000000,73.7,73.85,72.87,73.37,508250,0
+FWONK.US,D,20230720,000000,72.13,72.37,71.39,71.96,621132,0
+FWONK.US,D,20230721,000000,72.12,73.03,71.69,72.96,953096,0
+FWONK.US,D,20230724,000000,72.76,73.32,70.33,70.48,1155767,0
+FWONK.US,D,20230725,000000,70.42,72.095,70.31,71.68,802876,0
+FWONK.US,D,20230726,000000,71.64,71.96,70.6,71.29,658641,0
+FWONK.US,D,20230727,000000,72.05,72.43,71.26,71.58,476769,0
+FWONK.US,D,20230728,000000,72.36,73.1,72.16,72.51,693261,0
+FWONK.US,D,20230731,000000,72.73,73.18,71.95,72.6,1217554,0
+FWONK.US,D,20230801,000000,72.67,73.54,72.21,73.31,763125,0
+FWONK.US,D,20230802,000000,73.28,73.4,72.12,72.16,690296,0
+FWONK.US,D,20230803,000000,71.91,74.3,71.91,74.1,1022753,0
+FWONK.US,D,20230804,000000,69.05,78.58,66.01,74.13,774411,0
+FWONK.US,D,20230807,000000,74.84,74.89,72.46,73.31,1311213,0
+FWONK.US,D,20230808,000000,73.04,74.69,71.7,71.75,661999,0
+FWONK.US,D,20230809,000000,72,72.58,70.12,70.23,918960,0
+FWONK.US,D,20230810,000000,70.62,70.95,69.7118,70.11,887473,0
+FWONK.US,D,20230811,000000,70.06,70.77,69.14,70.17,731450,0
+FWONK.US,D,20230814,000000,69.8,69.975,69.05,69.65,558460,0
+FWONK.US,D,20230815,000000,69.54,70.13,69.15,69.97,520852,0
+FWONK.US,D,20230816,000000,70,70,68.59,69.26,641205,0
+FWONK.US,D,20230817,000000,68.95,69.43,67.01,67.17,714708,0
+FWONK.US,D,20230818,000000,67.22,67.905,65.73,66.39,963860,0
+FWONK.US,D,20230821,000000,66.59,67.11,65.96,66.08,514294,0
+FWONK.US,D,20230822,000000,66.15,66.485,65.68,65.85,1224973,0
+FWONK.US,D,20230823,000000,65.83,66.51,65.69,66.13,396545,0
+FWONK.US,D,20230824,000000,66.09,66.805,63.77,63.85,846776,0
+FWONK.US,D,20230825,000000,64.31,64.9,63.7,64.45,550372,0
+FWONK.US,D,20230828,000000,65.02,65.81,64.23,65.12,528506,0
+FWONK.US,D,20230829,000000,64.72,66.83,64.72,66.32,827759,0
+FWONK.US,D,20230830,000000,67.17,68.57,66.69,68,803425,0
+FWONK.US,D,20230831,000000,68.17,69.59,67.53,68.79,1343230,0
+FWONK.US,D,20230901,000000,69,69.39,67.4001,69.03,777494,0
+FWONK.US,D,20230905,000000,69.19,69.19,65.42,66.85,1639259,0
+FWONK.US,D,20230906,000000,66.83,67.39,66,67.05,1005402,0
+FWONK.US,D,20230907,000000,66.81,67.33,66.27,66.51,550950,0
+FWONK.US,D,20230908,000000,66.33,67,65.5,66,495769,0
+FWONK.US,D,20230911,000000,66.1,67.0518,65.63,66.46,1085569,0
+FWONK.US,D,20230912,000000,65.74,68.27,65.73,67.87,1168445,0
+FWONK.US,D,20230913,000000,68.14,68.26,66.715,66.84,857393,0
+FWONK.US,D,20230914,000000,67.05,68.62,67.02,67.86,876178,0
+FWONK.US,D,20230915,000000,68,68.435,66.86,66.92,2433652,0
+FWONK.US,D,20230918,000000,66.52,68.72,66.52,68.22,886555,0
+FWONK.US,D,20230919,000000,67.78,68.39,67.14,67.32,548879,0
+FWONK.US,D,20230920,000000,67.56,68.08,66,66.11,685756,0
+FWONK.US,D,20230921,000000,65.72,66.5,62.67,63.2,1552301,0
+FWONK.US,D,20230922,000000,63.7,64.44,62.99,63.04,853722,0
+FWONK.US,D,20230925,000000,62.51,63.85,62.51,63.21,638479,0
+FWONK.US,D,20230926,000000,62.68,63.52,61.605,62.04,940008,0
+FWONK.US,D,20230927,000000,62.44,62.64,61.11,61.45,701750,0
+FWONK.US,D,20230928,000000,61.13,62.25,60.95,61.68,670497,0
+FWONK.US,D,20230929,000000,62.27,63.32,61.73,62.3,721888,0
+FWONK.US,D,20231002,000000,65.1,68.89,65.1,68.59,2875129,0
+FWONK.US,D,20231003,000000,67.54,69,66.75,67.14,1256800,0
+FWONK.US,D,20231004,000000,67.42,68.33,66.49,68.31,636043,0
+FWONK.US,D,20231005,000000,68.4,69.1,67.44,67.66,646507,0
+FWONK.US,D,20231006,000000,68.12,69.635,67.5639,69.08,764201,0
+FWONK.US,D,20231009,000000,68.51,69.7,68,69.17,501860,0
+FWONK.US,D,20231010,000000,68.74,69.77,68.56,68.61,452387,0
+FWONK.US,D,20231011,000000,68.5,69.27,68.03,68.59,424755,0
+FWONK.US,D,20231012,000000,68.68,68.75,66.92,67.2,606689,0
+FWONK.US,D,20231013,000000,67.51,68.31,66.59,66.94,509617,0
+FWONK.US,D,20231016,000000,67.75,68.62,67.135,68.42,449799,0
+FWONK.US,D,20231017,000000,67.83,71.33,67.51,70.9,1617413,0
+FWONK.US,D,20231018,000000,70.33,71.11,69.36,69.44,648450,0
+FWONK.US,D,20231019,000000,69.68,70.3775,68.22,68.4,448933,0
+FWONK.US,D,20231020,000000,68.87,68.98,66.78,66.91,705603,0
+FWONK.US,D,20231023,000000,66.56,68.73,65.93,67.55,1337226,0
+FWONK.US,D,20231024,000000,67.59,69.85,67.46,68.03,756795,0
+FWONK.US,D,20231025,000000,67.41,67.48,64.64,65.32,686871,0
+FWONK.US,D,20231026,000000,65,65.32,63.81,64.61,608957,0
+FWONK.US,D,20231027,000000,64.62,66.01,63.65,64.36,691128,0
+FWONK.US,D,20231030,000000,64.79,65.49,64.325,65.3,721231,0
+FWONK.US,D,20231031,000000,65.52,66.32,64.425,64.69,979439,0
+FWONK.US,D,20231101,000000,64.69,66,64.215,64.91,749516,0
+FWONK.US,D,20231102,000000,65.59,66.37,65.405,65.69,898608,0
+FWONK.US,D,20231103,000000,63.72,66.465,63.18,65.23,1298320,0
+FWONK.US,D,20231106,000000,65.09,65.56,63,64.98,957637,0
+FWONK.US,D,20231107,000000,64.81,65.9025,63.94,64.2,371026,0
+FWONK.US,D,20231108,000000,64.11,66.06,64.0683,66,801215,0
+FWONK.US,D,20231109,000000,66.33,68.73,64.64,65.8,1005370,0
+FWONK.US,D,20231110,000000,65.44,68.302,65.37,67.85,919821,0
+FWONK.US,D,20231113,000000,67.83,67.83,65.66,66.26,963474,0
+FWONK.US,D,20231114,000000,67.62,68.26,66,66.16,606704,0
+FWONK.US,D,20231115,000000,66.36,67.11,64.44,64.57,1191452,0
+FWONK.US,D,20231116,000000,65.05,65.2,63.39,63.48,871365,0
+FWONK.US,D,20231117,000000,63.85,64.0346,61.64,63.86,1338583,0
+FWONK.US,D,20231120,000000,64.16,67,64.16,65.37,1195464,0
+FWONK.US,D,20231121,000000,65.3,66.0899,63.89,64.48,1004512,0
+FWONK.US,D,20231122,000000,65.07,65.34,64.3,65.32,759153,0
+FWONK.US,D,20231124,000000,65,66.02,65,65.99,267148,0
+FWONK.US,D,20231127,000000,65.64,66.44,65.3,65.66,995565,0
+FWONK.US,D,20231128,000000,65.36,65.75,64.54,64.66,819706,0
+FWONK.US,D,20231129,000000,64.83,65.41,62.43,63.38,961458,0
+FWONK.US,D,20231130,000000,63.41,64.31,62.265,63.66,1843238,0
+FWONK.US,D,20231201,000000,63.53,64.59,63.06,63.64,879515,0
+FWONK.US,D,20231204,000000,63.92,64.01,62.26,62.82,742032,0
+FWONK.US,D,20231205,000000,62.51,63.09,61.94,62.29,1060786,0
+FWONK.US,D,20231206,000000,62.42,62.6,61.23,61.65,1286910,0
+FWONK.US,D,20231207,000000,62,63.09,61.62,61.84,804492,0
+FWONK.US,D,20231208,000000,61.72,63.405,61.456,62.92,1149403,0
+FWONK.US,D,20231211,000000,62.72,63.92,62.72,63.18,760567,0
+FWONK.US,D,20231212,000000,63.11,63.875,62.43,63.52,1622688,0
+FWONK.US,D,20231213,000000,63.44,63.96,62.67,63,1414047,0
+FWONK.US,D,20231214,000000,63.73,64.65,62.98,63.72,3529899,0
+FWONK.US,D,20231215,000000,63.62,64.82,63.4,64.39,1565994,0
+FWONK.US,D,20231218,000000,63.69,64.71,62.91,64.64,1709086,0
+FWONK.US,D,20231219,000000,64.48,66.0299,63.6,65.92,1114269,0
+FWONK.US,D,20231220,000000,65.75,66.42,64.41,64.69,1529536,0
+FWONK.US,D,20231221,000000,64.75,65.335,63.245,64.35,1253533,0
+FWONK.US,D,20231222,000000,64.58,65.22,63.91,64.04,771293,0
+FWONK.US,D,20231226,000000,64.05,64.14,62.33,62.34,1582528,0
+FWONK.US,D,20231227,000000,62.17,62.8797,61.67,62.54,1019586,0
+FWONK.US,D,20231228,000000,62.54,63.35,62.3,63.25,742627,0
+FWONK.US,D,20231229,000000,62.98,63.4,62.55,63.13,514339,0
+FWONK.US,D,20240102,000000,62.85,63.205,61.83,62.32,1049517,0
+FWONK.US,D,20240103,000000,62.28,62.53,61.76,62.15,985146,0
+FWONK.US,D,20240104,000000,62.43,62.81,61.9,61.9,993912,0
+FWONK.US,D,20240105,000000,61.81,62.78,61.53,62.24,738149,0
+FWONK.US,D,20240108,000000,62.46,62.91,61.96,62.69,530886,0
+FWONK.US,D,20240109,000000,62.35,62.785,61.9,62.09,620324,0
+FWONK.US,D,20240110,000000,61.98,62.3484,61.5,61.89,553659,0
+FWONK.US,D,20240111,000000,61.92,62.14,61.44,62.06,712170,0
+FWONK.US,D,20240112,000000,62.1,64,62.1,63.64,1066883,0
+FWONK.US,D,20240116,000000,63.57,63.57,62.4,63.11,864238,0
+FWONK.US,D,20240117,000000,62.55,64.01,62.55,63.1,1199853,0
+FWONK.US,D,20240118,000000,63.34,63.65,62.485,62.9,945984,0
+FWONK.US,D,20240119,000000,63.61,63.61,62.555,63.04,734791,0
+FWONK.US,D,20240122,000000,63.23,63.51,62.75,63.15,732932,0
+FWONK.US,D,20240123,000000,66.22,68.3699,65.42,67.7,2451119,0
+FWONK.US,D,20240124,000000,68.17,68.635,67.7,68.26,1279163,0
+FWONK.US,D,20240125,000000,68.72,69.17,67.58,68.22,1199486,0
+FWONK.US,D,20240126,000000,68.19,68.885,67.84,68.26,658969,0
+FWONK.US,D,20240129,000000,68.03,68.25,67.66,68,712472,0
+FWONK.US,D,20240130,000000,67.99,68.2599,67.56,67.97,778862,0
+FWONK.US,D,20240131,000000,67.59,68.115,67.21,67.25,869842,0
+FWONK.US,D,20240201,000000,67.56,67.73,66.935,67.6,703682,0
+FWONK.US,D,20240202,000000,67.87,67.92,66.02,66.54,810527,0
+FWONK.US,D,20240205,000000,66.33,66.5,65.18,65.3,559253,0
+FWONK.US,D,20240206,000000,65.5,66.18,64.8,66.1,1090155,0
+FWONK.US,D,20240207,000000,66.05,66.41,65.4,66,1432846,0
+FWONK.US,D,20240208,000000,66.18,66.37,65.61,66.02,1339003,0
+FWONK.US,D,20240209,000000,66.17,66.88,65.93,66.61,1168259,0
+FWONK.US,D,20240212,000000,66.44,68.25,66.3,67.93,1345661,0
+FWONK.US,D,20240213,000000,67.29,67.325,65.16,65.75,1336803,0
+FWONK.US,D,20240214,000000,65.94,67.235,65.52,66.79,1458776,0
+FWONK.US,D,20240215,000000,66.82,68.565,66.82,68.5,855960,0
+FWONK.US,D,20240216,000000,68.23,69.47,68,69.18,875395,0
+FWONK.US,D,20240220,000000,68.88,69.47,67.31,67.35,1052735,0
+FWONK.US,D,20240221,000000,66.8,67.845,66.68,67.45,998181,0
+FWONK.US,D,20240222,000000,67.64,68.7,67.45,68.25,825463,0
+FWONK.US,D,20240223,000000,68.13,68.86,67.74,68.75,772510,0
+FWONK.US,D,20240226,000000,68.51,69.655,68.18,68.22,1313923,0
+FWONK.US,D,20240227,000000,68.37,69.2,67.89,68.88,1592978,0
+FWONK.US,D,20240228,000000,69.93,73.44,69.68,69.89,2071744,0
+FWONK.US,D,20240229,000000,70.43,73.085,70.43,72.76,2200966,0
+FWONK.US,D,20240301,000000,72.96,73.7,72.035,73.3,1534796,0
+FWONK.US,D,20240304,000000,72.81,73.9,72.4,72.89,1466453,0
+FWONK.US,D,20240305,000000,72.34,72.945,70.4325,72.05,1355252,0
+FWONK.US,D,20240306,000000,72.09,72.86,69.395,70.16,1688158,0
+FWONK.US,D,20240307,000000,70.67,71.41,70.4,71.01,599349,0
+FWONK.US,D,20240308,000000,70.99,72.085,70.71,71.31,819056,0
+FWONK.US,D,20240311,000000,71.5,72.42,70.89,71.27,1359978,0
+FWONK.US,D,20240312,000000,71.46,71.595,70.36,70.75,1276396,0
+FWONK.US,D,20240313,000000,70.54,70.88,68.25,70.04,1669139,0
+FWONK.US,D,20240314,000000,69.77,70.0375,69.34,69.97,802052,0
+FWONK.US,D,20240315,000000,70.02,70.34,68.9553,69.11,989928,0
+FWONK.US,D,20240318,000000,69.31,69.595,67.72,67.75,1436393,0
+FWONK.US,D,20240319,000000,67.76,68.74,67.41,68.57,1173684,0
+FWONK.US,D,20240320,000000,68.59,69.4,67.93,68.02,770551,0
+FWONK.US,D,20240321,000000,68.15,69.93,67.09,67.4,1070339,0
+FWONK.US,D,20240322,000000,67.32,67.32,66.39,67.24,718456,0
+FWONK.US,D,20240325,000000,67.4,67.81,66.955,67.08,605625,0
+FWONK.US,D,20240326,000000,67.56,68.33,67.085,67.79,551385,0
+FWONK.US,D,20240327,000000,67.6,68.7,66.84,66.95,1534091,0
+FWONK.US,D,20240328,000000,66.92,67.155,65.435,65.6,2029826,0
+FWONK.US,D,20240401,000000,66.08,66.095,64.76,65.54,1814516,0
+FWONK.US,D,20240402,000000,65.1,66.81,64.37,66.17,1404993,0
+FWONK.US,D,20240403,000000,65.91,67.14,65.89,67.04,970619,0
+FWONK.US,D,20240404,000000,67.16,67.77,66.85,67.25,716647,0
+FWONK.US,D,20240405,000000,67.51,68.7,66.93,68.49,1049137,0
+FWONK.US,D,20240408,000000,68.5,69.44,68.02,68.295,1448110,0
+FWONK.US,D,20240409,000000,68.57,68.69,67.9,68.15,742795,0
+FWONK.US,D,20240410,000000,67.78,68.56,66.84,66.93,650415,0
+FWONK.US,D,20240411,000000,67.19,68.81,67.085,68.73,2007770,0
+FWONK.US,D,20240412,000000,68.71,69.06,66.365,67.23,856273,0
+FWONK.US,D,20240415,000000,67.88,69.01,67.595,67.9,1404529,0
+FWONK.US,D,20240416,000000,67.9,68.15,66.8,67.66,555899,0
+FWONK.US,D,20240417,000000,68.53,68.53,67.22,67.28,721192,0
+FWONK.US,D,20240418,000000,67.33,68,66.97,67.21,596505,0
+FWONK.US,D,20240419,000000,66.93,68.42,66.9,68.09,726520,0
+FWONK.US,D,20240422,000000,68.5,69,67.69,68.87,591347,0
+FWONK.US,D,20240423,000000,69.02,69.755,68.93,69.68,1128591,0
+FWONK.US,D,20240424,000000,69.23,69.6102,68.3375,69.15,744809,0
+FWONK.US,D,20240425,000000,68.43,69.19,68.175,68.93,794705,0
+FWONK.US,D,20240426,000000,68.95,69.69,68.95,69.43,751668,0
+FWONK.US,D,20240429,000000,69.1,69.9375,68.96,69.83,713970,0
+FWONK.US,D,20240430,000000,69.32,70.69,69.025,69.97,1002075,0
+FWONK.US,D,20240501,000000,70.01,71.05,69.495,70.33,895628,0
+FWONK.US,D,20240502,000000,70.85,71.13,70.04,70.88,957553,0
+FWONK.US,D,20240503,000000,71.48,72.42,70.47,70.55,761489,0
+FWONK.US,D,20240506,000000,70.56,71.28,70,70.46,2516920,0
+FWONK.US,D,20240507,000000,70.25,72.09,70.02,72.06,1611841,0
+FWONK.US,D,20240508,000000,73,76.25,71.97,72.07,3053582,0
+FWONK.US,D,20240509,000000,72.74,73,70.17,71.15,1230501,0
+FWONK.US,D,20240510,000000,70.77,71.81,69.975,70.01,1291183,0
+FWONK.US,D,20240513,000000,70.16,70.17,68.43,68.95,1302620,0
+FWONK.US,D,20240514,000000,69.16,70.09,69.09,70.03,744795,0
+FWONK.US,D,20240515,000000,69.9,70.57,69.635,70.08,1418713,0
+FWONK.US,D,20240516,000000,69.87,72.04,69.87,71.57,1874401,0
+FWONK.US,D,20240517,000000,71.46,72.23,71.14,71.86,1397142,0
+FWONK.US,D,20240520,000000,71.95,72.38,71.7766,72.08,913719,0
+FWONK.US,D,20240521,000000,72.1,72.45,71.705,72.35,1031869,0
+FWONK.US,D,20240522,000000,72.46,73.08,71.33,71.43,1043715,0
+FWONK.US,D,20240523,000000,71.45,71.45,70.43,70.73,796143,0
+FWONK.US,D,20240524,000000,71.03,71.91,71.03,71.2,496364,0
+FWONK.US,D,20240528,000000,70.82,73,70.42,72.31,1084497,0
+FWONK.US,D,20240529,000000,71.97,73.18,71.62,73.13,1376145,0
+FWONK.US,D,20240530,000000,73.72,74.6299,73.18,73.85,1593222,0
+FWONK.US,D,20240531,000000,73.73,75.32,73.35,74.14,4957305,0
+FWONK.US,D,20240603,000000,74.5,76.33,74.43,75.55,1724477,0
+FWONK.US,D,20240604,000000,76.05,76.05,73.22,74.52,1530276,0
+FWONK.US,D,20240605,000000,74.41,74.645,73.36,73.95,674055,0
+FWONK.US,D,20240606,000000,72.49,73.44,71.34,71.41,1382944,0
+FWONK.US,D,20240607,000000,71.26,72.95,70.87,71.89,901912,0
+FWONK.US,D,20240610,000000,72.21,73.09,71.48,72.21,1488117,0
+FWONK.US,D,20240611,000000,72.32,73.31,71.39,71.73,1633011,0
+FWONK.US,D,20240612,000000,71.98,72.55,71.15,71.53,807381,0
+FWONK.US,D,20240613,000000,71.31,72.06,71.04,71.62,626490,0
+FWONK.US,D,20240614,000000,71.46,72.515,71.275,72.43,502283,0
+FWONK.US,D,20240617,000000,72.46,72.96,71.915,72.67,1001641,0
+FWONK.US,D,20240618,000000,72.45,72.74,71.7,72.67,885910,0
+FWONK.US,D,20240620,000000,72.04,72.74,71.9,72.38,818214,0
+FWONK.US,D,20240621,000000,72.16,72.315,71.245,71.9,1062167,0
+FWONK.US,D,20240624,000000,71.85,72.2713,71.27,72.02,1156347,0
+FWONK.US,D,20240625,000000,71.96,73.07,71.525,72.86,1221442,0
+FWONK.US,D,20240626,000000,72,72.285,71.07,72.04,898763,0
+FWONK.US,D,20240627,000000,72.2,72.84,71.955,72.51,1946190,0
+FWONK.US,D,20240628,000000,73,73.41,71.58,71.84,5284993,0
+FWONK.US,D,20240701,000000,72.29,72.29,70.35,70.45,4907799,0
+FWONK.US,D,20240702,000000,71.02,72.55,70.31,72.45,1325405,0
+FWONK.US,D,20240703,000000,72.55,73.25,72.34,73.25,504005,0
+FWONK.US,D,20240705,000000,73.42,73.42,72.63,72.82,1062736,0
+FWONK.US,D,20240708,000000,73,74.33,72.66,74.23,943054,0
+FWONK.US,D,20240709,000000,74.53,74.75,73.575,73.68,764087,0
+FWONK.US,D,20240710,000000,73.64,74.52,73.61,74.39,915758,0
+FWONK.US,D,20240711,000000,74.9,75.55,74.52,74.76,1251630,0
+FWONK.US,D,20240712,000000,75.29,77.115,74.835,76.98,1125286,0
+FWONK.US,D,20240715,000000,77,78.2749,76.96,78.04,1380866,0
+FWONK.US,D,20240716,000000,78.36,79.72,77.965,79.59,1241452,0
+FWONK.US,D,20240717,000000,79.25,79.75,77.495,77.87,1334976,0
+FWONK.US,D,20240718,000000,78.06,79.17,77.42,78.25,1091546,0
+FWONK.US,D,20240719,000000,78.09,79.63,77.63,78.79,1205056,0
+FWONK.US,D,20240722,000000,78.84,79.14,78.03,78.67,609333,0
+FWONK.US,D,20240723,000000,78.74,80.49,78.72,80.44,1021609,0
+FWONK.US,D,20240724,000000,80.24,80.44,79.05,79.32,1009994,0
+FWONK.US,D,20240725,000000,78.81,80.54,78.46,78.92,754416,0
+FWONK.US,D,20240726,000000,79.31,82.11,79.215,80.76,1194075,0
+FWONK.US,D,20240729,000000,81,82.08,80.68,80.82,701314,0
+FWONK.US,D,20240730,000000,80.71,82.23,80.71,81.36,617989,0
+FWONK.US,D,20240731,000000,82.01,82.22,80.59,80.87,984658,0
+FWONK.US,D,20240801,000000,80.85,80.85,77.36,78.315,1390390,0
+FWONK.US,D,20240802,000000,77.75,77.75,75.71,77.28,1162734,0
+FWONK.US,D,20240805,000000,74.62,76.01,73.44,75.56,1187316,0
+FWONK.US,D,20240806,000000,76.21,77.33,75.38,76.47,1084665,0
+FWONK.US,D,20240807,000000,77.45,79.01,76.81,77.31,994669,0
+FWONK.US,D,20240808,000000,75.76,75.895,72.88,73.35,3722299,0
+FWONK.US,D,20240809,000000,73.65,74.355,72.69,73.75,1972654,0
+FWONK.US,D,20240812,000000,73.69,75.44,73.25,75.39,972324,0
+FWONK.US,D,20240813,000000,75.64,76.86,75.02,76.5,1303463,0
+FWONK.US,D,20240814,000000,76.3,77.56,76,77.21,920279,0
+FWONK.US,D,20240815,000000,78.27,78.41,76.52,77.02,657187,0
+FWONK.US,D,20240816,000000,77.43,77.66,76.88,77,936206,0
+FWONK.US,D,20240819,000000,76.95,78.97,76.47,78.81,872759,0
+FWONK.US,D,20240820,000000,78.96,79.88,78.72,79.83,947962,0
+FWONK.US,D,20240821,000000,78.5,78.7,77.31,78.18,3808646,0
+FWONK.US,D,20240822,000000,78.43,78.85,77.25,77.5,2130584,0
+FWONK.US,D,20240823,000000,77.71,78.11,77.215,77.5,1857870,0
+FWONK.US,D,20240826,000000,78.06,78.06,77,77.16,1030702,0
+FWONK.US,D,20240827,000000,77.12,77.78,76.35,77.39,814259,0
+FWONK.US,D,20240828,000000,77.41,77.44,76.68,77.25,785924,0
+FWONK.US,D,20240829,000000,77.21,78.43,76.83,77.71,849266,0
+FWONK.US,D,20240830,000000,77.95,78.16,77.28,78.05,1217324,0
+FWONK.US,D,20240903,000000,77.73,77.98,76.8,77.02,703873,0
+FWONK.US,D,20240904,000000,76.73,78.04,76.73,77.54,1135894,0
+FWONK.US,D,20240905,000000,77.54,77.65,75.8498,76.42,873871,0
+FWONK.US,D,20240906,000000,76.37,76.92,75.085,75.95,966515,0
+FWONK.US,D,20240909,000000,76.09,76.37,75.29,75.44,999623,0
+FWONK.US,D,20240910,000000,75.61,76.01,74.69,75.65,1127467,0
+FWONK.US,D,20240911,000000,75.54,75.98,74.505,75.27,1675080,0
+FWONK.US,D,20240912,000000,75.38,76.05,74.87,75.3,817374,0
+FWONK.US,D,20240913,000000,75.76,76.47,75.01,75.39,1024518,0
+FWONK.US,D,20240916,000000,75.6,78.29,75.37,77.59,1026209,0
+FWONK.US,D,20240917,000000,78.35,78.66,77.68,78.21,1013630,0
+FWONK.US,D,20240918,000000,78.55,78.61,76.98,77.39,947903,0
+FWONK.US,D,20240919,000000,78.53,80.06,78.175,79.03,1028064,0
+FWONK.US,D,20240920,000000,78.74,79.29,76.98,77.73,1581058,0
+FWONK.US,D,20240923,000000,77.95,78.18,76.71,77.12,1078546,0
+FWONK.US,D,20240924,000000,77.06,77.59,76.33,77.45,880320,0
+FWONK.US,D,20240925,000000,77.4,77.4,76.56,77.07,794159,0
+FWONK.US,D,20240926,000000,77.26,78.09,77.26,77.63,622925,0
+FWONK.US,D,20240927,000000,78.05,78.86,77.61,78.15,844575,0
+FWONK.US,D,20240930,000000,78.16,78.72,76.81,77.43,1787186,0
+FWONK.US,D,20241001,000000,77.66,77.81,75.99,76.13,1245651,0
+FWONK.US,D,20241002,000000,76.01,77.71,75.91,77,1620827,0
+FWONK.US,D,20241003,000000,77.05,77.6,76.31,76.43,1050996,0
+FWONK.US,D,20241004,000000,76.67,77.17,75.6,77.14,1203538,0
+FWONK.US,D,20241007,000000,76.91,77,74.34,74.39,964555,0
+FWONK.US,D,20241008,000000,74.93,75.32,74.47,75.07,717182,0
+FWONK.US,D,20241009,000000,74.75,76.83,74.69,76.76,716077,0
+FWONK.US,D,20241010,000000,76.81,77.86,76.01,77.27,806196,0
+FWONK.US,D,20241011,000000,77.22,79.32,77.22,78.82,1106839,0
+FWONK.US,D,20241014,000000,78.78,79.475,78.75,79.17,433451,0
+FWONK.US,D,20241015,000000,79.45,80.33,79.235,79.9,1025172,0
+FWONK.US,D,20241016,000000,79.95,80.27,79.3,79.69,775599,0
+FWONK.US,D,20241017,000000,79.3,79.94,78.84,79.82,995592,0
+FWONK.US,D,20241018,000000,80.09,80.61,79.66,80.28,698282,0
+FWONK.US,D,20241021,000000,79.96,80.25,79.17,79.24,531165,0
+FWONK.US,D,20241022,000000,78.84,80.53,78.5601,80.18,606982,0
+FWONK.US,D,20241023,000000,80.01,80.48,79.16,79.24,724376,0
+FWONK.US,D,20241024,000000,78.84,79.9825,78,79.4,996620,0
+FWONK.US,D,20241025,000000,79.98,80.52,79.12,79.15,443420,0
+FWONK.US,D,20241028,000000,79.74,80.8,79.35,80.06,1011499,0
+FWONK.US,D,20241029,000000,80.08,81.47,79.915,80.93,755452,0
+FWONK.US,D,20241030,000000,80.84,81.88,80.45,80.66,919625,0
+FWONK.US,D,20241031,000000,80.51,81.56,79.81,79.84,1053185,0
+FWONK.US,D,20241101,000000,80.26,81.55,79.95,80.65,763439,0
+FWONK.US,D,20241104,000000,80.61,80.91,79.72,80.01,804521,0
+FWONK.US,D,20241105,000000,79.87,81.704,79.87,81.4,826731,0
+FWONK.US,D,20241106,000000,82.77,84.4,82.33,82.86,1175288,0
+FWONK.US,D,20241107,000000,83.31,85.6,79.83,80.54,1551352,0
+FWONK.US,D,20241108,000000,81.09,82.95,79.52,81.45,1353317,0
+FWONK.US,D,20241111,000000,82.27,82.43,81.22,81.41,920891,0
+FWONK.US,D,20241112,000000,81.15,81.7,80.375,80.96,878031,0
+FWONK.US,D,20241113,000000,80.05,85.65,80.05,85.59,2839738,0
+FWONK.US,D,20241114,000000,85.87,86.655,83.17,84.5,1613154,0
+FWONK.US,D,20241115,000000,84,84.35,81.54,81.61,1445796,0
+FWONK.US,D,20241118,000000,81.54,83.15,80.32,80.47,1024649,0
+FWONK.US,D,20241119,000000,79.96,81.41,79.56,81.24,1183189,0
+FWONK.US,D,20241120,000000,81.24,84.07,81.06,84.07,1190969,0
+FWONK.US,D,20241121,000000,84.01,86.24,83.81,85.13,916833,0
+FWONK.US,D,20241122,000000,85.06,85.29,84.12,84.17,1020235,0
+FWONK.US,D,20241125,000000,84.09,88.06,84.09,87.89,2328940,0
+FWONK.US,D,20241126,000000,87.55,88.18,87,87.57,842387,0
+FWONK.US,D,20241127,000000,88.07,89,87.26,88.73,1220146,0
+FWONK.US,D,20241129,000000,88.61,89.77,88.19,88.36,643885,0
+FWONK.US,D,20241202,000000,88.62,89.125,87.91,89.02,1829351,0
+FWONK.US,D,20241203,000000,88.82,89.42,87.77,88.5,934892,0
+FWONK.US,D,20241204,000000,88.68,93.56,88.22,91.59,2132795,0
+FWONK.US,D,20241205,000000,91.07,93.44,90.05,92.82,1604527,0
+FWONK.US,D,20241206,000000,93.69,94.38,93.105,93.89,1270098,0
+FWONK.US,D,20241209,000000,93.77,94.84,91.1,91.14,1358429,0
+FWONK.US,D,20241210,000000,91.77,91.77,89.86,90.47,972847,0
+FWONK.US,D,20241211,000000,90.99,94.21,89.29,93.76,1303497,0
+FWONK.US,D,20241212,000000,92.97,94.95,91.88,94.76,1133032,0
+FWONK.US,D,20241213,000000,95,95.44,93.84,95.09,1072603,0
+FWONK.US,D,20241216,000000,95.4,96.2575,94.22,95.49,1759623,0
+FWONK.US,D,20241217,000000,94.93,96,92.9,94.9,1673806,0
+FWONK.US,D,20241218,000000,96.31,96.895,92.14,92.58,2006756,0
+FWONK.US,D,20241219,000000,93.41,95.1219,93,94.65,1432861,0
+FWONK.US,D,20241220,000000,94.78,95.71,93.99,94.23,2643052,0
+FWONK.US,D,20241223,000000,94,95.01,92.82,94.34,890069,0
+FWONK.US,D,20241224,000000,94.25,95.13,93.51,94.96,450406,0
+FWONK.US,D,20241226,000000,94.08,95.56,93.71,95.26,681615,0
+FWONK.US,D,20241227,000000,95.07,95.32,93.29,93.92,856382,0
+FWONK.US,D,20241230,000000,93.87,94.7999,93.17,94,914682,0
+FWONK.US,D,20241231,000000,94.1,94.635,92.235,92.66,1490035,0
+FWONK.US,D,20250102,000000,92.59,93.01,90.89,92.11,926727,0
+FWONK.US,D,20250103,000000,92.18,93.41,91.99,92.08,806252,0
+FWONK.US,D,20250106,000000,92.37,93.26,91.94,92.18,816560,0
+FWONK.US,D,20250107,000000,92.36,92.75,91.45,92.15,747069,0
+FWONK.US,D,20250108,000000,92.45,93.52,92.1101,93.44,902595,0
+FWONK.US,D,20250110,000000,92.85,93.275,91.0775,91.23,944007,0
+FWONK.US,D,20250113,000000,90.02,92.6,89.98,92.1,848846,0
+FWONK.US,D,20250114,000000,92.29,93.565,92.025,92.69,743822,0
+FWONK.US,D,20250115,000000,94.02,94.41,91.01,91.14,1849589,0
+FWONK.US,D,20250116,000000,91.57,92.43,89.77,90,1585828,0
+FWONK.US,D,20250117,000000,90.05,92.24,90.05,91.2,769893,0
+FWONK.US,D,20250121,000000,92.44,92.44,90.27,90.98,718438,0
+FWONK.US,D,20250122,000000,91.4,92.03,90.71,90.99,981790,0
+FWONK.US,D,20250123,000000,90.83,91.9,90.3151,91.65,737347,0
+FWONK.US,D,20250124,000000,91.56,93.46,91.56,92.84,1042667,0
+FWONK.US,D,20250127,000000,92.18,93.99,92.18,93.73,789684,0
+FWONK.US,D,20250128,000000,93.58,96.14,92.7,95.25,910130,0
+FWONK.US,D,20250129,000000,95.59,95.77,94.25,94.4,1065488,0
+FWONK.US,D,20250130,000000,94.76,96.71,94.62,96.07,632981,0
+FWONK.US,D,20250131,000000,95.81,96.64,94.5702,95.7,920450,0
+FWONK.US,D,20250203,000000,94.26,95.94,94.1325,95.7,612741,0
+FWONK.US,D,20250204,000000,95.37,96.48,93.63,95.22,1191774,0
+FWONK.US,D,20250205,000000,95.54,95.8625,93.775,95.09,933315,0
+FWONK.US,D,20250206,000000,95.61,100.15,94.15,100.05,2097886,0
+FWONK.US,D,20250207,000000,100.05,101.4,99.39,100.03,1570826,0
+FWONK.US,D,20250210,000000,100.42,100.42,98.52,99.55,751676,0
+FWONK.US,D,20250211,000000,99.28,100.345,97.14,100.07,643286,0
+FWONK.US,D,20250212,000000,99.69,101.8,99.69,100.9,712928,0
+FWONK.US,D,20250213,000000,101.3,102.33,100.28,102.2,711038,0
+FWONK.US,D,20250214,000000,102.18,102.18,97.8285,98.5,2319725,0
+FWONK.US,D,20250218,000000,98.28,99.8,97,97.18,1409199,0
+FWONK.US,D,20250219,000000,97.82,99.6581,96.62,98.29,1036115,0
+FWONK.US,D,20250220,000000,98.46,99.65,97.36,97.85,1546815,0
+FWONK.US,D,20250221,000000,98.16,98.85,96.14,96.84,1539121,0
+FWONK.US,D,20250224,000000,96.27,98.53,94.01,97.01,1938209,0
+FWONK.US,D,20250225,000000,96.59,97.45,91.87,94.27,2007293,0
+FWONK.US,D,20250226,000000,93.7,95.51,93.7,94.94,2119505,0
+FWONK.US,D,20250227,000000,89.47,92.98,87.97,91.92,4145835,0
+FWONK.US,D,20250228,000000,92.21,96.68,91.125,96.43,3145351,0
+FWONK.US,D,20250303,000000,97.45,97.9,92.36,93.66,1868728,0
+FWONK.US,D,20250304,000000,93.43,93.43,89.31,91.07,2019606,0
+FWONK.US,D,20250305,000000,91.83,93.66,91.025,93.32,975769,0
+FWONK.US,D,20250306,000000,92.13,92.97,91.24,92.52,1445866,0
+FWONK.US,D,20250307,000000,91.75,92.34,87.78,89.26,1434286,0
+FWONK.US,D,20250310,000000,88.02,88.89,84.46,85.15,1701950,0
+FWONK.US,D,20250311,000000,84.66,86.32,84.14,84.78,1330653,0
+FWONK.US,D,20250312,000000,85.55,85.865,83.705,84.6,1238547,0
+FWONK.US,D,20250313,000000,84.49,85.7,83.08,83.48,1131596,0
+FWONK.US,D,20250314,000000,84.34,86.29,84.25,85.96,1648939,0
+FWONK.US,D,20250317,000000,86.05,88.32,86,87.66,1349140,0
+FWONK.US,D,20250318,000000,86.89,87.805,85.6,87.53,1093171,0
+FWONK.US,D,20250319,000000,87.17,89.05,86.95,88.28,1586042,0
+FWONK.US,D,20250320,000000,87.69,88.46,86.93,87.07,1431355,0
+FWONK.US,D,20250321,000000,86.12,86.88,85.53,85.88,1793092,0
+FWONK.US,D,20250324,000000,86.76,89.805,86.76,88.98,1328724,0
+FWONK.US,D,20250325,000000,89.07,89.81,88.4,89.78,869700,0
+FWONK.US,D,20250326,000000,89.81,90.51,88.56,89.2,738111,0
+FWONK.US,D,20250327,000000,88.78,89.77,88.39,89.36,867718,0
+FWONK.US,D,20250328,000000,88.8,89.32,86.99,88.93,1379292,0
+FWONK.US,D,20250331,000000,87.54,90.45,87.29,90.01,1556273,0
+FWONK.US,D,20250401,000000,89.87,89.87,86.96,88.89,1282587,0
+FWONK.US,D,20250402,000000,87.75,90.2,87.2918,90.05,755686,0
+FWONK.US,D,20250403,000000,86.75,88.625,85.03,86.71,1190833,0
+FWONK.US,D,20250404,000000,84.01,85.0675,79.84,80.5,2259565,0
+FWONK.US,D,20250407,000000,77.98,82.99,76.99,79.07,2071208,0
+FWONK.US,D,20250408,000000,81.25,83.79,78.13,79.34,1761433,0
+FWONK.US,D,20250409,000000,79.15,82.92,75.26,81.99,2867542,0
+FWONK.US,D,20250410,000000,80.71,80.975,76.9,78.37,1927416,0
+FWONK.US,D,20250411,000000,78.57,79.54,76.055,77.19,1574783,0
+FWONK.US,D,20250414,000000,78.51,79.645,77,78.49,1599161,0
+FWONK.US,D,20250415,000000,78.84,80.595,78.05,80.26,1039002,0
+FWONK.US,D,20250416,000000,79.84,80.38,78.28,79.77,795548,0
+FWONK.US,D,20250417,000000,80.29,83.6,79.955,82.79,1238805,0
+FWONK.US,D,20250421,000000,82.09,83.52,81.895,83.22,1486466,0
+FWONK.US,D,20250422,000000,84.14,84.61,83.08,84.37,921138,0
+FWONK.US,D,20250423,000000,86.44,87.5007,85.695,86.59,1530657,0
+FWONK.US,D,20250424,000000,85.91,87.76,84.32,87.08,767274,0
+FWONK.US,D,20250425,000000,86.62,88.17,86.51,87.63,877543,0
+FWONK.US,D,20250428,000000,87.9,88.63,86.66,87.82,981380,0
+FWONK.US,D,20250429,000000,87.57,89.95,87.515,89.28,1268200,0
+FWONK.US,D,20250430,000000,88.37,88.79,86.64,88.67,1433411,0
+FWONK.US,D,20250501,000000,89.47,90.8299,88.55,89.92,1335021,0
+FWONK.US,D,20250502,000000,90.86,92.17,89.56,91.4,1152927,0
+FWONK.US,D,20250505,000000,90.54,92.99,89.65,91.92,1261382,0
+FWONK.US,D,20250506,000000,91.72,92.52,90.74,91.37,1371898,0
+FWONK.US,D,20250507,000000,90.98,94.82,89.36,93.54,1565562,0
+FWONK.US,D,20250508,000000,94.23,96.14,92.73,93.91,1173369,0
+FWONK.US,D,20250509,000000,94.92,96.13,93.925,95.34,1114662,0
+FWONK.US,D,20250512,000000,96.57,96.89,94,94.11,1383587,0
+FWONK.US,D,20250513,000000,94.41,98.35,92.63,96.48,1363485,0
+FWONK.US,D,20250514,000000,96.05,98.37,95.83,96.9,1376345,0
+FWONK.US,D,20250515,000000,96.9,97.36,95.43,96.71,980559,0
+FWONK.US,D,20250516,000000,97.04,97.127,96,96.71,813074,0
+FWONK.US,D,20250519,000000,95.84,96.7,95.22,96.59,747952,0
+FWONK.US,D,20250520,000000,96.58,96.97,96.01,96.84,514939,0
+FWONK.US,D,20250521,000000,97.25,99.15,96.675,97.69,860540,0
+FWONK.US,D,20250522,000000,97.49,97.63,96.5175,97.21,757310,0
+FWONK.US,D,20250523,000000,95.98,97.795,95.71,97.29,694281,0
+FWONK.US,D,20250527,000000,98.48,98.48,96,96.7,1351320,0
+FWONK.US,D,20250528,000000,96.94,97.16,95.345,95.47,737757,0
+FWONK.US,D,20250529,000000,96.12,96.46,95.02,95.44,862608,0
+FWONK.US,D,20250530,000000,95.75,96.7,94.485,96.53,2231580,0
+FWONK.US,D,20250602,000000,96.33,97.49,95.45,97.45,982645,0
+FWONK.US,D,20250603,000000,97.3,97.53,96.4,96.47,810081,0
+FWONK.US,D,20250604,000000,96.37,98.35,96.2013,97.45,693482,0
+FWONK.US,D,20250605,000000,97.54,98.54,97.27,97.98,664159,0
+FWONK.US,D,20250606,000000,98.19,99.375,98.19,98.98,671246,0
+FWONK.US,D,20250609,000000,99.06,100.71,97.365,97.68,775306,0
+FWONK.US,D,20250610,000000,97.87,98.57,97.09,97.76,667625,0
+FWONK.US,D,20250611,000000,97.72,98.39,96.55,97.02,836258,0
+FWONK.US,D,20250612,000000,97.08,97.54,96.73,97.43,544774,0
+FWONK.US,D,20250613,000000,96.33,98.28,96.1332,96.72,957932,0
+FWONK.US,D,20250616,000000,97.17,98.57,97.1,97.55,881751,0
+FWONK.US,D,20250617,000000,96.69,99.43,96.59,99.21,1327717,0
+FWONK.US,D,20250618,000000,98.83,102.555,98.3,101.97,1448327,0
+FWONK.US,D,20250620,000000,102.03,103.8,101.26,103.46,1712686,0
+FWONK.US,D,20250623,000000,103.2,104.52,102.935,104.28,1343484,0
+FWONK.US,D,20250624,000000,103.87,106,103.16,104.99,1201350,0
+FWONK.US,D,20250625,000000,104.16,104.8,102.95,103.8,838344,0
+FWONK.US,D,20250626,000000,103.62,104.88,102.4203,104.785,723055,0
+FWONK.US,D,20250627,000000,104.98,105.38,104.09,105.27,1440053,0
+FWONK.US,D,20250630,000000,105.89,106.26,104.3,104.5,1563882,0
+FWONK.US,D,20250701,000000,104.26,105.5,101.32,101.82,1361587,0
+FWONK.US,D,20250702,000000,101.77,102.7158,101,102.5,1089252,0
+FWONK.US,D,20250703,000000,102.7,104.2628,102.623,103,656659,0
+FWONK.US,D,20250707,000000,102.77,103.76,102.59,103.07,1092379,0
+FWONK.US,D,20250708,000000,103,103.66,100.39,101.55,1036888,0
+FWONK.US,D,20250709,000000,101.73,103.23,100.9,101.44,698864,0
+FWONK.US,D,20250710,000000,103.82,105.7,102.905,104,1087850,0
+FWONK.US,D,20250711,000000,104.03,104.05,102.34,103.32,720538,0
+FWONK.US,D,20250714,000000,104.5,104.815,103,103.19,702009,0
+FWONK.US,D,20250715,000000,103.67,104.79,100.66,100.9,834441,0
+FWONK.US,D,20250716,000000,101.06,102.91,100.3901,101.32,588215,0
+FWONK.US,D,20250717,000000,101.51,103.48,101.35,103.28,931668,0
+FWONK.US,D,20250718,000000,104.48,104.73,102.85,103.47,743573,0
+FWONK.US,D,20250721,000000,103.51,104.36,102.5,102.85,850232,0
+FWONK.US,D,20250722,000000,103.35,104.4999,102.715,102.93,1308161,0
+FWONK.US,D,20250723,000000,103.24,104.71,101.58,104.6,1346068,0
+FWONK.US,D,20250724,000000,104.44,105.93,103.04,103.34,1003722,0
+FWONK.US,D,20250725,000000,103.46,104.7899,102.1867,102.69,635649,0
+FWONK.US,D,20250728,000000,102.22,102.75,101.755,102.32,979176,0
+FWONK.US,D,20250729,000000,102.69,102.755,101.09,101.26,619496,0
+FWONK.US,D,20250730,000000,101.79,103.18,101.37,102.58,853316,0
+FWONK.US,D,20250731,000000,102.17,102.57,100,100.35,1062106,0
+FWONK.US,D,20250801,000000,99.9,99.9,97.01,98.94,1011309,0
+FWONK.US,D,20250804,000000,99.46,100.49,97.93,99.26,1618813,0
+FWONK.US,D,20250805,000000,99.3,99.56,97.31,98.32,909230,0
+FWONK.US,D,20250806,000000,98.57,100.185,97.72,99.69,1047388,0
+FWONK.US,D,20250807,000000,98.66,99.68,96.11,97.1,1682043,0
+FWONK.US,D,20250808,000000,97.1,97.565,95.401,96,1827555,0
+FWONK.US,D,20250811,000000,96.01,96.72,94.5717,95.17,1146261,0
+FWONK.US,D,20250812,000000,95.78,97.35,95.46,96.58,792456,0
+FWONK.US,D,20250813,000000,96.93,100.12,96.72,100.05,1419660,0
+FWONK.US,D,20250814,000000,99.39,99.87,98.625,98.665,622345,0
+FWONK.US,D,20250815,000000,98.82,100.81,98.08,99.43,650098,0
+FWONK.US,D,20250818,000000,99.19,101.265,99.11,100.81,1065855,0
+FWONK.US,D,20250819,000000,100.7,101.74,100.18,101.68,905325,0
+FWONK.US,D,20250820,000000,101.11,101.98,100.13,101.67,1117308,0
+FWONK.US,D,20250821,000000,101.53,102.62,100.01,101.37,1039622,0
+FWONK.US,D,20250822,000000,101.95,103.08,101.305,102.94,685881,0
+FWONK.US,D,20250825,000000,102.94,102.94,101.8,102.43,594621,0
+FWONK.US,D,20250826,000000,102.43,102.43,100.16,101.44,2188117,0
+FWONK.US,D,20250827,000000,100.93,101.36,98.5,99.82,1219150,0
+FWONK.US,D,20250828,000000,100.01,100.33,99.089,100.07,860068,0
+FWONK.US,D,20250829,000000,100,100.33,99.09,99.9,818773,0
+FWONK.US,D,20250902,000000,98.93,101.21,98.54,101.07,940850,0
+FWONK.US,D,20250903,000000,101.08,101.35,99.12,100.04,708441,0
+FWONK.US,D,20250904,000000,100.08,100.56,99.32,99.67,731890,0
+FWONK.US,D,20250905,000000,99.98,100.75,98.69,100.75,708686,0
+FWONK.US,D,20250908,000000,100.76,101.88,99.92,101.84,854972,0
+FWONK.US,D,20250909,000000,102,102.475,100.29,101.49,882548,0
+FWONK.US,D,20250910,000000,101.38,101.56,97.85,98.87,859000,0
+FWONK.US,D,20250911,000000,98.51,102.45,98.51,102.14,835017,0
+FWONK.US,D,20250912,000000,101.98,102.06,99.32,99.44,1004188,0
+FWONK.US,D,20250915,000000,99.81,100.46,98.85,98.93,1126173,0
+FWONK.US,D,20250916,000000,98.88,100.85,98.21,100.5,846123,0
+FWONK.US,D,20250917,000000,100.66,103.08,100.22,102.02,977426,0
+FWONK.US,D,20250918,000000,101.98,103.76,101.02,103.68,837134,0
+FWONK.US,D,20250919,000000,104.16,104.4,102.325,103.67,1995375,0
+FWONK.US,D,20250922,000000,102.84,103.98,101.78,102.8,814174,0
+FWONK.US,D,20250923,000000,103.08,103.64,101.43,103.06,807643,0
+FWONK.US,D,20250924,000000,103.54,105.78,103.33,104.78,1163963,0
+FWONK.US,D,20250925,000000,104.22,104.22,102.925,103.96,1041036,0
+FWONK.US,D,20250926,000000,104.45,104.98,103.9,104.93,921604,0
+FWONK.US,D,20250929,000000,105,105.88,103.76,104.28,1278567,0
+FWONK.US,D,20250930,000000,103.73,104.95,102.63,104.45,1382654,0
+FWONK.US,D,20251001,000000,103.68,104.29,102.02,102.48,1191239,0
+FWONK.US,D,20251002,000000,102.685,104.29,102.27,104.15,1049187,0
+FWONK.US,D,20251003,000000,104.42,106.513,104.05,104.83,1367269,0
+FWONK.US,D,20251006,000000,105.19,108.46,104.15,108.33,1305245,0
+FWONK.US,D,20251007,000000,108,109.3626,106.29,106.72,3041206,0
+FWONK.US,D,20251008,000000,106.76,107.915,105,106.74,1397085,0
+FWONK.US,D,20251009,000000,107,107,104.77,104.89,596042,0
+FWONK.US,D,20251010,000000,104.86,105.8799,102.23,103.2,796863,0
+FWONK.US,D,20251013,000000,104.23,105.69,103.19,104.03,1101612,0
+FWONK.US,D,20251014,000000,103.24,104.14,102.23,103.72,914547,0
+FWONK.US,D,20251015,000000,103.42,104.29,102.6,103.57,829273,0
+FWONK.US,D,20251016,000000,104.43,104.515,100,100.38,1569294,0
+FWONK.US,D,20251017,000000,99,101.4824,97.5,98.95,2126808,0
+FWONK.US,D,20251020,000000,99.32,100.1973,97.83,98.02,1059870,0
+FWONK.US,D,20251021,000000,98.25,99.8,96.91,97.14,1198381,0
+FWONK.US,D,20251022,000000,97.35,99.5,97.02,97.78,1095163,0
+FWONK.US,D,20251023,000000,97.53,98.35,96.76,97.02,1482619,0
+FWONK.US,D,20251024,000000,97.41,97.735,94.31,94.65,1677209,0
+FWONK.US,D,20251027,000000,95.67,95.67,94.36,94.84,1333149,0
+FWONK.US,D,20251028,000000,94.63,95.43,93.51,95.055,1080790,0
+FWONK.US,D,20251029,000000,94.98,102.43,93.41,95.97,3508046,0
+FWONK.US,D,20251030,000000,95.59,99.85,95.11,98.51,1388750,0
+FWONK.US,D,20251031,000000,97.5,100.26,96.515,99.85,2090630,0
+FWONK.US,D,20251103,000000,99.47,99.82,97.86,99.67,1375358,0
+FWONK.US,D,20251104,000000,98.77,101.21,97.67,100.75,1439238,0
+FWONK.US,D,20251105,000000,99.31,105.41,99.31,101.41,2137959,0
+FWONK.US,D,20251106,000000,100.95,105.04,100.63,103.22,2883847,0
+FWONK.US,D,20251107,000000,102.95,103.375,100.22,102,1899612,0
+FWONK.US,D,20251110,000000,102.38,104.645,101.59,101.86,1711351,0
+FWONK.US,D,20251111,000000,102.09,102.41,100,102,1166827,0
+FWONK.US,D,20251112,000000,102.01,104.04,101.455,101.61,1552503,0
+FWONK.US,D,20251113,000000,101.04,102.505,100.42,100.73,885177,0
+FWONK.US,D,20251114,000000,100.6,100.72,97.85,98.81,1487948,0
+FWONK.US,D,20251117,000000,98.54,99.13,97.495,97.73,1858627,0
+FWONK.US,D,20251118,000000,97.57,99.1199,96.145,96.73,951377,0
+FWONK.US,D,20251119,000000,97.19,97.7825,95.85,95.98,972117,0
+FWONK.US,D,20251120,000000,96.95,97.1,93.47,93.71,2493130,0
+FWONK.US,D,20251121,000000,94.05,94.85,92.96,93.52,1453197,0
+FWONK.US,D,20251124,000000,93.12,94.615,92.56,93.06,2555948,0
+FWONK.US,D,20251125,000000,93.59,94.96,93.36,94.15,1594119,0
+FWONK.US,D,20251126,000000,94.8,96.14,94.46,95.64,1330163,0
+FWONK.US,D,20251128,000000,96.26,96.55,94.67,95.98,658169,0
+FWONK.US,D,20251201,000000,95.38,96.515,94.33,94.8,1580095,0
+FWONK.US,D,20251202,000000,95.46,96.62,93.25,93.37,1191338,0
+FWONK.US,D,20251203,000000,92.87,94.51,92.21,92.29,1323667,0
+FWONK.US,D,20251204,000000,92.6,93.395,91.65,93.27,1897151,0
+FWONK.US,D,20251205,000000,93.18,93.561,92.03,92.2,1409944,0
+FWONK.US,D,20251208,000000,92.02,92.25,90.27,90.56,2182936,0
+FWONK.US,D,20251209,000000,90.74,93.37,90.58,92.5,1604257,0
+FWONK.US,D,20251210,000000,92.69,92.97,91.365,92.3,1661337,0
+FWONK.US,D,20251211,000000,92.6,94.26,91.455,93.59,1667202,0
+FWONK.US,D,20251212,000000,94.33,94.8,93.47,93.77,999435,0
+FWONK.US,D,20251215,000000,93.77,95.935,92.35,94.84,1885937,0
+FWONK.US,D,20251216,000000,94.73,96.23,94.585,95.79,1704854,0
+FWONK.US,D,20251217,000000,95.79,97.85,95.19,96.89,2141448,0
+FWONK.US,D,20251218,000000,97.29,98.21,95.54,96.08,1204102,0
+FWONK.US,D,20251219,000000,96.03,97.99,95.72,97.18,1798244,0
+FWONK.US,D,20251222,000000,97.19,98.36,96.92,97.33,867379,0
+FWONK.US,D,20251223,000000,97.61,97.97,96.52,96.72,746701,0
+FWONK.US,D,20251224,000000,96.54,97.36,96.27,96.83,187024,0
+FWONK.US,D,20251226,000000,96.62,97.83,96.47,97.13,339679,0
+FWONK.US,D,20251229,000000,97.03,98.59,96.87,97.84,2181767,0
+FWONK.US,D,20251230,000000,97.84,98.77,97.65,98.21,645363,0
+FWONK.US,D,20251231,000000,98.21,98.91,97.63,98.51,1055460,0
+FWONK.US,D,20260102,000000,97.98,99.04,96.765,98.04,842515,0
+FWONK.US,D,20260105,000000,97.59,98.92,97.315,98.25,966718,0
+FWONK.US,D,20260106,000000,98.18,99.24,94.7,95.75,1741610,0
+FWONK.US,D,20260107,000000,95.9,95.95,91.58,92.72,2162866,0
+FWONK.US,D,20260108,000000,92.25,93.25,91.35,91.4,1447447,0
+FWONK.US,D,20260109,000000,91.42,91.9352,89.895,90.28,1553130,0
+FWONK.US,D,20260112,000000,90.82,92.99,90.11,90.57,1701476,0
+FWONK.US,D,20260113,000000,90.12,91.6779,89.18,90.79,2075268,0
+FWONK.US,D,20260114,000000,90.63,91.34,89.14,89.44,1907078,0
+FWONK.US,D,20260115,000000,89.26,91.62,89.26,90.5,2717438,0
+FWONK.US,D,20260116,000000,90.15,90.165,88.06,89.275,2308495,0
+FWONK.US,D,20260120,000000,88.8,90.42,88.12,89.17,1500827,0
+FWONK.US,D,20260121,000000,89.98,90.025,88.089,89.5,1702568,0
+FWONK.US,D,20260122,000000,89.5,90.38,87.1001,87.39,1844511,0
+FWONK.US,D,20260123,000000,87.01,88.92,86.715,88.69,1315356,0
+FWONK.US,D,20260126,000000,88.58,90.355,88.26,89.69,1383868,0
+FWONK.US,D,20260127,000000,89.61,90.25,88.305,89.09,1690007,0
+FWONK.US,D,20260128,000000,89.33,89.74,87.97,88.03,1796524,0
+FWONK.US,D,20260129,000000,87.99,88.945,85.75,87.21,3106841,0
+FWONK.US,D,20260130,000000,87.55,88.46,86,87.02,3582025,0
+FWONK.US,D,20260202,000000,86.4,86.96,84.17,85.5,2895525,0
+FWONK.US,D,20260203,000000,85.14,85.83,82.9,85.77,1971222,0
+FWONK.US,D,20260204,000000,85.79,88.52,85.11,87,1930637,0
+FWONK.US,D,20260205,000000,87.62,88.14,86.32,87.16,1824406,0
+FWONK.US,D,20260206,000000,86.79,87.75,84.47,85.25,3165072,0
+FWONK.US,D,20260209,000000,85.41,85.43,83.865,84.41,1504597,0
+FWONK.US,D,20260210,000000,84.82,86.35,84.57,85.73,1831162,0
+FWONK.US,D,20260211,000000,85.56,86.5,84.53,85.02,1142114,0
+FWONK.US,D,20260212,000000,85.6,85.81,83.335,84.8,3410693,0
+FWONK.US,D,20260213,000000,85.06,86.37,83.02,85.55,2380531,0
+FWONK.US,D,20260217,000000,85.63,87.76,85.51,86.74,1647561,0
+FWONK.US,D,20260218,000000,86.61,89.78,86.61,89.43,1672272,0
diff --git a/daily/us/nasdaq stocks/1/gbfh.us.txt b/daily/us/nasdaq stocks/1/gbfh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e21db793f5bee6d1588618696f906c9f86df2ec
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gbfh.us.txt	
@@ -0,0 +1,203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBFH.US,D,20250430,000000,37.63,41.9,37.63,40,20086,0
+GBFH.US,D,20250501,000000,41,41.6,39,41.6,48239,0
+GBFH.US,D,20250502,000000,40,43.81,40,43.2,75369,0
+GBFH.US,D,20250505,000000,42.91,45,42,43.38,101207,0
+GBFH.US,D,20250506,000000,43.51,43.51,40.97,41.89,120282,0
+GBFH.US,D,20250507,000000,42.09,42.485,40.61,41.22,90612,0
+GBFH.US,D,20250508,000000,41.81,42.2726,41.2,41.51,65337,0
+GBFH.US,D,20250509,000000,41.84,41.84,39,39.25,79438,0
+GBFH.US,D,20250512,000000,40.7,40.7,38.54,39.46,68155,0
+GBFH.US,D,20250513,000000,39.05,40.835,38.2,40.25,110703,0
+GBFH.US,D,20250514,000000,40.89,41.79,40.474,41.75,64797,0
+GBFH.US,D,20250515,000000,41.87,42.25,40.95,41.75,54608,0
+GBFH.US,D,20250516,000000,41.99,41.99,40.75,41.93,32678,0
+GBFH.US,D,20250519,000000,41.99,42,41.36,41.71,63264,0
+GBFH.US,D,20250520,000000,41.35,42.25,41,42.25,45963,0
+GBFH.US,D,20250521,000000,41.99,42,41,41.48,31890,0
+GBFH.US,D,20250522,000000,41.16,42,41.16,41.25,41838,0
+GBFH.US,D,20250523,000000,40.63,42.5,40.63,42.05,50541,0
+GBFH.US,D,20250527,000000,42.68,43.26,41.4,41.9,105383,0
+GBFH.US,D,20250528,000000,41.87,42.13,41.0904,41.85,42153,0
+GBFH.US,D,20250529,000000,40.01,42.25,39.005,39.66,58509,0
+GBFH.US,D,20250530,000000,40.23,40.23,37.5,38.81,61067,0
+GBFH.US,D,20250602,000000,39.39,39.39,38.48,38.64,38394,0
+GBFH.US,D,20250603,000000,39,39.08,38.61,38.61,24240,0
+GBFH.US,D,20250604,000000,38.55,39,38.25,38.74,33993,0
+GBFH.US,D,20250605,000000,38.51,39.1,38.202,39.04,36423,0
+GBFH.US,D,20250606,000000,38.97,39.57,38.61,38.87,39336,0
+GBFH.US,D,20250609,000000,39,40,38.695,39.68,122899,0
+GBFH.US,D,20250610,000000,39.7,40,38.99,38.99,61448,0
+GBFH.US,D,20250611,000000,38.8,38.8,37.095,37.39,86618,0
+GBFH.US,D,20250612,000000,37,37.27,36.09,36.68,79556,0
+GBFH.US,D,20250613,000000,35.675,36.69,35.37,35.39,65103,0
+GBFH.US,D,20250616,000000,35.5,36.39,35.25,35.43,89878,0
+GBFH.US,D,20250617,000000,34.97,36.375,34.415,34.93,133571,0
+GBFH.US,D,20250618,000000,34.9,36.89,33.84,35.64,187056,0
+GBFH.US,D,20250620,000000,35.6,36.805,34.42,35.96,875258,0
+GBFH.US,D,20250623,000000,35.34,36.355,33.4475,35.82,160598,0
+GBFH.US,D,20250624,000000,35.83,36.25,34.07,35.7,154026,0
+GBFH.US,D,20250625,000000,35.7,35.92,34.26,34.31,62010,0
+GBFH.US,D,20250626,000000,34.6,35.86,34.49,35.86,90257,0
+GBFH.US,D,20250627,000000,35.87,35.99,34.38,34.96,1318187,0
+GBFH.US,D,20250630,000000,35,35.86,34.755,35.41,95602,0
+GBFH.US,D,20250701,000000,35.35,35.7,34.205,35.32,72997,0
+GBFH.US,D,20250702,000000,35.3,35.655,35.06,35.49,57540,0
+GBFH.US,D,20250703,000000,36,36.1064,35.34,35.9,43437,0
+GBFH.US,D,20250707,000000,36.04,37.39,35.12,37.25,92295,0
+GBFH.US,D,20250708,000000,37.5,39.85,36.545,39.715,105660,0
+GBFH.US,D,20250709,000000,39.99,40.39,38.3,38.3,47841,0
+GBFH.US,D,20250710,000000,38.4,38.865,37.745,38.31,32831,0
+GBFH.US,D,20250711,000000,38.49,38.49,36.59,37.42,27965,0
+GBFH.US,D,20250714,000000,37.67,38.045,36.3693,37.97,26057,0
+GBFH.US,D,20250715,000000,38.26,38.71,37.32,38.7,55573,0
+GBFH.US,D,20250716,000000,38.46,39.28,37.41,39.01,71220,0
+GBFH.US,D,20250717,000000,38.63,42.385,38.63,42.13,121313,0
+GBFH.US,D,20250718,000000,42.69,43,41.525,42.72,90482,0
+GBFH.US,D,20250721,000000,42.72,43.97,41.0775,42.97,57098,0
+GBFH.US,D,20250722,000000,42.63,43.68,40.7,43.07,77472,0
+GBFH.US,D,20250723,000000,43.47,43.47,42,43.22,40089,0
+GBFH.US,D,20250724,000000,43.6,43.6,42.605,43.24,42369,0
+GBFH.US,D,20250725,000000,43.55,43.55,41.585,41.86,38410,0
+GBFH.US,D,20250728,000000,41.66,44,41.19,43.86,78133,0
+GBFH.US,D,20250729,000000,42.3,42.33,38.535,38.535,100681,0
+GBFH.US,D,20250730,000000,39.02,40.365,36.01,36.32,88139,0
+GBFH.US,D,20250731,000000,37.08,38.66,36.84,37.535,42513,0
+GBFH.US,D,20250801,000000,37.51,37.51,36.55,37.14,43586,0
+GBFH.US,D,20250804,000000,37.69,38.75,37.5,37.75,40946,0
+GBFH.US,D,20250805,000000,37.83,37.9,36.91,37.78,37977,0
+GBFH.US,D,20250806,000000,37.77,37.95,37.24,37.24,21246,0
+GBFH.US,D,20250807,000000,37.72,37.72,36.5,37.41,35514,0
+GBFH.US,D,20250808,000000,37.82,38.79,37.82,38.1,33311,0
+GBFH.US,D,20250811,000000,38.09,38.95,37.95,38.56,31760,0
+GBFH.US,D,20250812,000000,38.99,40.26,38.3601,39.81,45179,0
+GBFH.US,D,20250813,000000,40.53,40.53,38.97,39.17,31910,0
+GBFH.US,D,20250814,000000,38.99,39.9,38.935,39.09,24201,0
+GBFH.US,D,20250815,000000,39.24,39.3376,38.385,38.55,26678,0
+GBFH.US,D,20250818,000000,38.725,38.935,37.745,37.91,44230,0
+GBFH.US,D,20250819,000000,38.705,39.05,37.88,38.11,24528,0
+GBFH.US,D,20250820,000000,38.45,39.17,38.1467,39.13,21682,0
+GBFH.US,D,20250821,000000,39.44,39.44,38.18,38.54,16854,0
+GBFH.US,D,20250822,000000,38.97,40.76,38.95,39.95,63317,0
+GBFH.US,D,20250825,000000,40.4,40.4721,39.25,39.97,27687,0
+GBFH.US,D,20250826,000000,40.24,41.595,40.03,41.41,35848,0
+GBFH.US,D,20250827,000000,40.92,42,40.6,41.08,39879,0
+GBFH.US,D,20250828,000000,40.455,41.29,40.4051,40.99,37593,0
+GBFH.US,D,20250829,000000,40.94,41.178,39.45,39.725,17988,0
+GBFH.US,D,20250902,000000,39.12,40.74,38.7,40.2,28124,0
+GBFH.US,D,20250903,000000,40,40.455,39.68,40.09,37960,0
+GBFH.US,D,20250904,000000,39.08,39.25,36.4,38.415,113911,0
+GBFH.US,D,20250905,000000,38.84,40.75,38.6709,39.34,71306,0
+GBFH.US,D,20250908,000000,39.69,40.45,39.215,40.31,40508,0
+GBFH.US,D,20250909,000000,40.5,40.5,39.14,39.31,21559,0
+GBFH.US,D,20250910,000000,38.99,39.73,38.65,38.86,28959,0
+GBFH.US,D,20250911,000000,38.9,40.761,38.9,40.345,43974,0
+GBFH.US,D,20250912,000000,39.86,40.155,39,39.25,17716,0
+GBFH.US,D,20250915,000000,39.01,40.1,38.9,39.76,34889,0
+GBFH.US,D,20250916,000000,40.16,40.16,39,39.72,27898,0
+GBFH.US,D,20250917,000000,39.82,40.81,39.62,40,22867,0
+GBFH.US,D,20250918,000000,40.73,41.57,40.41,41.08,65203,0
+GBFH.US,D,20250919,000000,41.06,41.84,40.345,41.02,91502,0
+GBFH.US,D,20250922,000000,41.3,41.3,39.96,40.57,33850,0
+GBFH.US,D,20250923,000000,40.9,41.315,39.38,40.73,25616,0
+GBFH.US,D,20250924,000000,40.74,41.2,39.625,40,27578,0
+GBFH.US,D,20250925,000000,39.96,40.61,39.26,40.275,23121,0
+GBFH.US,D,20250926,000000,39.87,41.075,39.87,40.68,34133,0
+GBFH.US,D,20250929,000000,41.38,41.38,39.25,39.37,62685,0
+GBFH.US,D,20250930,000000,39.58,39.58,38.65,39.27,41265,0
+GBFH.US,D,20251001,000000,38.9,40.025,38.7237,39.8,36452,0
+GBFH.US,D,20251002,000000,39.6,39.93,38.88,39.39,32722,0
+GBFH.US,D,20251003,000000,39.665,41.215,39.665,40.71,39705,0
+GBFH.US,D,20251006,000000,41.32,41.55,40.21,40.97,35295,0
+GBFH.US,D,20251007,000000,40.86,41.975,40.56,41.87,37148,0
+GBFH.US,D,20251008,000000,40.75,42.23,40.75,42.01,25615,0
+GBFH.US,D,20251009,000000,41.66,41.7,40.96,41.29,27261,0
+GBFH.US,D,20251010,000000,41.02,42.06,39.61,39.62,31131,0
+GBFH.US,D,20251013,000000,39.7,40.89,39.5,40.64,28727,0
+GBFH.US,D,20251014,000000,39.97,41.9,39.78,41.66,35740,0
+GBFH.US,D,20251015,000000,41.69,42.11,40.715,41.22,21203,0
+GBFH.US,D,20251016,000000,39.915,40.6212,39,39.21,26214,0
+GBFH.US,D,20251017,000000,39.01,40.87,39.01,39.62,47533,0
+GBFH.US,D,20251020,000000,39.98,39.98,38.5101,38.81,32578,0
+GBFH.US,D,20251021,000000,38.54,39.4,38.16,38.82,25885,0
+GBFH.US,D,20251022,000000,38.8,39.28,38.4,38.97,26081,0
+GBFH.US,D,20251023,000000,38.73,39.645,38.7,39.12,25140,0
+GBFH.US,D,20251024,000000,39.25,39.885,38.8501,39.25,46611,0
+GBFH.US,D,20251027,000000,39.15,39.5,38.08,38.23,37106,0
+GBFH.US,D,20251028,000000,38.26,38.93,37.6,38.53,60445,0
+GBFH.US,D,20251029,000000,38.83,39.77,37.0001,38.18,64914,0
+GBFH.US,D,20251030,000000,38.29,38.89,36.75,37.18,77497,0
+GBFH.US,D,20251031,000000,37.01,37.89,36.01,36.27,67138,0
+GBFH.US,D,20251103,000000,36.23,36.51,34.92,35.75,83468,0
+GBFH.US,D,20251104,000000,35.67,36.25,34.7021,35,75671,0
+GBFH.US,D,20251105,000000,35.41,36.14,34.65,35.255,45056,0
+GBFH.US,D,20251106,000000,35.6,35.6,34.09,34.24,53110,0
+GBFH.US,D,20251107,000000,34.12,36.97,33.5,34.08,60447,0
+GBFH.US,D,20251110,000000,34.08,34.92,33.81,34.29,37946,0
+GBFH.US,D,20251111,000000,34.27,34.8,33.01,33.75,87459,0
+GBFH.US,D,20251112,000000,35.235,35.66,33.08,35.42,67488,0
+GBFH.US,D,20251113,000000,35.37,36.99,35,35.59,68260,0
+GBFH.US,D,20251114,000000,35.49,35.97,34.91,35.36,55788,0
+GBFH.US,D,20251117,000000,35.24,36.265,34.43,34.55,53440,0
+GBFH.US,D,20251118,000000,34.69,35,33.74,33.89,69756,0
+GBFH.US,D,20251119,000000,34.095,34.775,33.25,33.35,42366,0
+GBFH.US,D,20251120,000000,33.97,35.175,32.645,32.74,46067,0
+GBFH.US,D,20251121,000000,32.52,35,32.52,32.99,69832,0
+GBFH.US,D,20251124,000000,32.99,33.35,31.94,32.06,70609,0
+GBFH.US,D,20251125,000000,32.06,34.66,31.57,33.83,88363,0
+GBFH.US,D,20251126,000000,33.63,34.29,33.35,33.91,46186,0
+GBFH.US,D,20251128,000000,33.75,34.41,33.075,33.86,38109,0
+GBFH.US,D,20251201,000000,33.005,35,32.42,32.53,48062,0
+GBFH.US,D,20251202,000000,32.81,33.11,32.52,32.81,25815,0
+GBFH.US,D,20251203,000000,32.97,35.5,32.57,34.49,57062,0
+GBFH.US,D,20251204,000000,33.8,35.94,33.8,35.51,40131,0
+GBFH.US,D,20251205,000000,35.625,36.05,35.49,35.74,34856,0
+GBFH.US,D,20251208,000000,35.82,36.5,35.505,35.67,26939,0
+GBFH.US,D,20251209,000000,35.9,36.36,35.27,35.88,23379,0
+GBFH.US,D,20251210,000000,36.11,38,35.5986,37.05,145410,0
+GBFH.US,D,20251211,000000,37.02,37.99,36.8,37.76,92643,0
+GBFH.US,D,20251212,000000,37.5,38,36.7702,37.53,38984,0
+GBFH.US,D,20251215,000000,37.51,37.565,36.8,37.19,33180,0
+GBFH.US,D,20251216,000000,37.13,37.99,36.785,37.12,45983,0
+GBFH.US,D,20251217,000000,37.35,38,36.05,36.33,59514,0
+GBFH.US,D,20251218,000000,36.69,37.17,36.0325,36.7,36201,0
+GBFH.US,D,20251219,000000,36.65,37.035,35.57,35.88,63756,0
+GBFH.US,D,20251222,000000,36.06,37.49,34.27,34.55,54449,0
+GBFH.US,D,20251223,000000,35.135,36.055,34.8024,35.64,39225,0
+GBFH.US,D,20251224,000000,35.47,36.5,35.15,35.2,33385,0
+GBFH.US,D,20251226,000000,35.08,35.99,35.05,35.99,38822,0
+GBFH.US,D,20251229,000000,36.32,36.41,34.49,34.49,45644,0
+GBFH.US,D,20251230,000000,34.46,35.35,33.382,34.03,70583,0
+GBFH.US,D,20251231,000000,34.1,34.37,33.35,33.89,83753,0
+GBFH.US,D,20260102,000000,34.373,34.525,32.2,32.51,68589,0
+GBFH.US,D,20260105,000000,32.35,33.99,32.035,33.01,42689,0
+GBFH.US,D,20260106,000000,32.83,33.3,31.95,32.38,72426,0
+GBFH.US,D,20260107,000000,32.14,32.3,30.42,30.45,111995,0
+GBFH.US,D,20260108,000000,30.5,32.1,30.5,31.67,80573,0
+GBFH.US,D,20260109,000000,31.55,32.025,30.5,31.08,74947,0
+GBFH.US,D,20260112,000000,31.02,31.51,30.5,31.3,32740,0
+GBFH.US,D,20260113,000000,31.54,32.81,31,32.37,46265,0
+GBFH.US,D,20260114,000000,32.14,32.38,31.2025,32.02,75044,0
+GBFH.US,D,20260115,000000,32.095,33,31.75,32.36,42891,0
+GBFH.US,D,20260116,000000,32.4,33.63,31.95,32.87,64355,0
+GBFH.US,D,20260120,000000,32.21,32.72,31.9,32.49,54770,0
+GBFH.US,D,20260121,000000,32.95,34,32.95,33.78,78216,0
+GBFH.US,D,20260122,000000,34.2299,35.0064,33.65,34.22,50838,0
+GBFH.US,D,20260123,000000,34.05,34.17,33.07,33.455,32104,0
+GBFH.US,D,20260126,000000,33.32,34.1639,32.65,33.7,41330,0
+GBFH.US,D,20260127,000000,33.5,34.165,33.2,33.33,21444,0
+GBFH.US,D,20260128,000000,33.31,33.8796,33.1,33.55,39548,0
+GBFH.US,D,20260129,000000,33.34,33.8,30.855,31.96,100714,0
+GBFH.US,D,20260130,000000,32.06,33.63,31.43,32.53,71178,0
+GBFH.US,D,20260202,000000,32.51,33.69,32.48,32.99,61210,0
+GBFH.US,D,20260203,000000,32.83,33.27,32.12,32.42,89198,0
+GBFH.US,D,20260204,000000,32.46,33.57,32,32.94,64399,0
+GBFH.US,D,20260205,000000,32.62,34.82,32.62,34.6,79683,0
+GBFH.US,D,20260206,000000,34.41,35.5,34.41,34.62,63766,0
+GBFH.US,D,20260209,000000,34.85,35.62,34.25,34.4,47142,0
+GBFH.US,D,20260210,000000,34.15,35.04,33.675,33.9,70389,0
+GBFH.US,D,20260211,000000,34.09,34.49,32.8,33.03,57172,0
+GBFH.US,D,20260212,000000,33.44,34.02,32.485,32.895,49374,0
+GBFH.US,D,20260213,000000,34.195,34.195,33,33.62,38046,0
+GBFH.US,D,20260217,000000,33.71,34.1,33.1,33.53,41881,0
+GBFH.US,D,20260218,000000,33.5,33.51,32.1,32.27,37586,0
diff --git a/daily/us/nasdaq stocks/1/gcbc.us.txt b/daily/us/nasdaq stocks/1/gcbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..493d5dc759887b2c44bd1e12593b5e638417d216
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gcbc.us.txt	
@@ -0,0 +1,4152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GCBC.US,D,20050225,000000,3.02176,3.02176,3.02176,3.02176,1056.5362869038,0
+GCBC.US,D,20050228,000000,3.21028,3.29287,3.21028,3.29287,4199.7824379612,0
+GCBC.US,D,20050301,000000,3.25626,3.30382,3.25228,3.30382,17721.824589736,0
+GCBC.US,D,20050302,000000,3.30382,3.30382,3.12475,3.29443,8634.8013620661,0
+GCBC.US,D,20050307,000000,3.30382,3.30382,3.30382,3.30382,1127.5128128954,0
+GCBC.US,D,20050309,000000,3.30382,3.30382,3.30382,3.30382,3147.3019525427,0
+GCBC.US,D,20050310,000000,3.19893,3.30382,3.19893,3.30382,3147.3019525427,0
+GCBC.US,D,20050318,000000,3.32289,3.32289,3.32289,3.32289,1466.1722369125,0
+GCBC.US,D,20050323,000000,3.32289,3.32289,3.32289,3.32289,2092.7935663815,0
+GCBC.US,D,20050328,000000,3.32289,3.33114,3.26609,3.32694,25413.652106485,0
+GCBC.US,D,20050331,000000,3.26811,3.32694,3.26811,3.32694,2092.7935663815,0
+GCBC.US,D,20050401,000000,3.30904,3.30904,3.30904,3.30904,1056.5362869038,0
+GCBC.US,D,20050404,000000,3.29287,3.29287,3.29287,3.29287,1080.8710958152,0
+GCBC.US,D,20050405,000000,3.29287,3.29287,3.24459,3.24459,7653.2974026389,0
+GCBC.US,D,20050406,000000,3.21028,3.30904,3.21028,3.30904,10713.399623249,0
+GCBC.US,D,20050425,000000,3.30382,3.30382,3.279,3.279,14254.114319859,0
+GCBC.US,D,20050426,000000,3.22189,3.25415,3.18566,3.25415,7336.9448867907,0
+GCBC.US,D,20050429,000000,3.30904,3.30904,3.30904,3.30904,3569.1053070073,0
+GCBC.US,D,20050509,000000,3.21402,3.23158,3.21402,3.23158,4826.40376743,0
+GCBC.US,D,20050511,000000,3.1151,3.23158,3.1151,3.23158,14765.145307,0
+GCBC.US,D,20050512,000000,3.1189,3.19705,3.1189,3.19705,18863.53270783,0
+GCBC.US,D,20050513,000000,3.53671,3.53671,3.25626,3.29843,75437.907625377,0
+GCBC.US,D,20050516,000000,3.30904,3.30904,3.30904,3.30904,2171.8816953436,0
+GCBC.US,D,20050518,000000,3.35164,3.39972,3.31313,3.31313,19147.438811796,0
+GCBC.US,D,20050519,000000,3.39972,3.39972,3.33286,3.35164,11573.229538119,0
+GCBC.US,D,20050520,000000,3.25825,3.39972,3.25825,3.39972,8375.2300670111,0
+GCBC.US,D,20050523,000000,3.39972,3.49085,3.37083,3.37083,15720.286556772,0
+GCBC.US,D,20050524,000000,3.40678,3.49085,3.4049,3.4049,5248.2071218946,0
+GCBC.US,D,20050525,000000,3.40308,3.40308,3.40308,3.40308,1056.5362869038,0
+GCBC.US,D,20050526,000000,3.4049,3.4049,3.35569,3.39776,13627.492990391,0
+GCBC.US,D,20050527,000000,3.30382,3.39972,3.30382,3.39972,5248.2071218946,0
+GCBC.US,D,20050531,000000,3.32102,3.43375,3.32102,3.43375,8375.2300670111,0
+GCBC.US,D,20050601,000000,3.49306,3.54051,3.47374,3.48918,24643.049824289,0
+GCBC.US,D,20050602,000000,3.31313,3.45505,3.31313,3.41679,5144.784184021,0
+GCBC.US,D,20050603,000000,3.41679,3.43739,3.39972,3.39972,2092.7935663815,0
+GCBC.US,D,20050606,000000,3.41269,3.41269,3.41269,3.41269,2618.0198587194,0
+GCBC.US,D,20050607,000000,3.44508,3.44508,3.42413,3.42413,2591.6571490652,0
+GCBC.US,D,20050608,000000,3.49085,3.49085,3.41477,3.48741,14146.635580501,0
+GCBC.US,D,20050609,000000,3.42413,3.48563,3.42413,3.48563,2236.7745191073,0
+GCBC.US,D,20050613,000000,3.45683,3.48361,3.34972,3.44508,8715.9173917708,0
+GCBC.US,D,20050615,000000,3.33114,3.44119,3.31313,3.44119,3577.2169099775,0
+GCBC.US,D,20050616,000000,3.39972,3.39972,3.39972,3.39972,535.36579605105,0
+GCBC.US,D,20050620,000000,3.39972,3.39972,3.39972,3.39972,1835.250172069,0
+GCBC.US,D,20050621,000000,3.39972,3.47759,3.39972,3.44712,33594.203702205,0
+GCBC.US,D,20050622,000000,3.31313,3.39972,3.31313,3.39972,1565.5393733008,0
+GCBC.US,D,20050624,000000,3.39972,3.39972,3.39972,3.39972,3372.398934973,0
+GCBC.US,D,20050628,000000,3.32289,3.35164,3.31141,3.31141,6199.2925701822,0
+GCBC.US,D,20050629,000000,3.26402,3.26402,3.26402,3.26402,535.36579605105,0
+GCBC.US,D,20050630,000000,3.37434,3.38034,3.21028,3.36343,6274.3248976591,0
+GCBC.US,D,20050701,000000,3.3367,3.3367,3.3367,3.3367,2776.1961166435,0
+GCBC.US,D,20050705,000000,3.39972,3.39972,3.30382,3.30382,16484.805136738,0
+GCBC.US,D,20050706,000000,3.39972,3.39972,3.39972,3.39972,1056.5362869038,0
+GCBC.US,D,20050707,000000,3.39972,3.39972,3.39972,3.39972,620.53762724101,0
+GCBC.US,D,20050708,000000,3.42803,3.42803,3.39972,3.39972,1967.0637203392,0
+GCBC.US,D,20050711,000000,3.44712,3.44712,3.38034,3.44712,11415.053280195,0
+GCBC.US,D,20050712,000000,3.39972,3.4622,3.39972,3.4622,1056.5362869038,0
+GCBC.US,D,20050714,000000,3.45505,3.45505,3.42058,3.42058,2092.7935663815,0
+GCBC.US,D,20050718,000000,3.4622,3.4622,3.4622,3.4622,2092.7935663815,0
+GCBC.US,D,20050719,000000,3.4622,3.4622,3.4622,3.4622,535.36579605105,0
+GCBC.US,D,20050721,000000,3.4622,3.4622,3.4622,3.4622,535.36579605105,0
+GCBC.US,D,20050722,000000,3.4622,3.4622,3.4622,3.4622,535.36579605105,0
+GCBC.US,D,20050727,000000,3.46408,3.46408,3.46408,3.46408,535.36579605105,0
+GCBC.US,D,20050728,000000,3.47759,3.47759,3.47759,3.47759,908.49953269272,0
+GCBC.US,D,20050729,000000,3.47551,3.47551,3.47551,3.47551,1056.5362869038,0
+GCBC.US,D,20050802,000000,3.38222,3.58608,3.35939,3.56896,11114.923970288,0
+GCBC.US,D,20050803,000000,3.44322,3.58608,3.44322,3.58608,4725.0087302991,0
+GCBC.US,D,20050804,000000,3.58425,3.58608,3.58425,3.58608,5759.2381090342,0
+GCBC.US,D,20050809,000000,3.42995,3.49306,3.42995,3.49306,5921.4701684437,0
+GCBC.US,D,20050810,000000,3.58608,3.58608,3.58608,3.58608,6181.0414634986,0
+GCBC.US,D,20050812,000000,3.58608,3.58608,3.58608,3.58608,2618.0198587194,0
+GCBC.US,D,20050816,000000,3.45505,3.58608,3.45505,3.58608,2092.7935663815,0
+GCBC.US,D,20050817,000000,3.44928,3.57903,3.44928,3.57903,3147.3019525427,0
+GCBC.US,D,20050819,000000,3.47759,3.56734,3.47759,3.56734,6274.3248976591,0
+GCBC.US,D,20050822,000000,3.47374,3.47374,3.42058,3.47374,10486.274740076,0
+GCBC.US,D,20050823,000000,3.42058,3.42058,3.40131,3.41091,1739.938837166,0
+GCBC.US,D,20050829,000000,3.43547,3.48918,3.43547,3.48918,2092.7935663815,0
+GCBC.US,D,20050901,000000,3.38996,3.38996,3.2753,3.2753,7659.381104867,0
+GCBC.US,D,20050902,000000,3.44322,3.44322,3.31909,3.34193,6949.6158449507,0
+GCBC.US,D,20050906,000000,3.39972,3.50032,3.39972,3.39972,3662.3887411675,0
+GCBC.US,D,20050907,000000,3.39972,3.39972,3.34774,3.39972,12445.226857444,0
+GCBC.US,D,20050909,000000,3.42595,3.42595,3.42595,3.42595,1839.3059735543,0
+GCBC.US,D,20050912,000000,3.34193,3.58608,3.279,3.58608,11528.615721781,0
+GCBC.US,D,20050920,000000,3.55047,3.55047,3.55047,3.55047,535.36579605105,0
+GCBC.US,D,20050923,000000,3.55047,3.55047,3.55047,3.55047,4155.1686216236,0
+GCBC.US,D,20050926,000000,3.55047,3.55047,3.42595,3.53483,16178.592124604,0
+GCBC.US,D,20050927,000000,3.46408,3.46408,3.46408,3.46408,535.36579605105,0
+GCBC.US,D,20050928,000000,3.41679,3.57103,3.38222,3.57103,9405.4036442607,0
+GCBC.US,D,20050930,000000,3.56734,3.56734,3.56734,3.56734,535.36579605105,0
+GCBC.US,D,20051003,000000,3.56896,3.56896,3.56896,3.56896,1644.6275022629,0
+GCBC.US,D,20051005,000000,3.56896,3.58425,3.56896,3.58425,4199.7824379612,0
+GCBC.US,D,20051006,000000,3.50244,3.58608,3.48741,3.58608,7675.6043108078,0
+GCBC.US,D,20051011,000000,3.57903,3.57903,3.48741,3.48741,5337.4347545697,0
+GCBC.US,D,20051014,000000,3.45115,3.45115,3.45115,3.45115,1549.3161673599,0
+GCBC.US,D,20051017,000000,3.512,3.512,3.512,3.512,2618.0198587194,0
+GCBC.US,D,20051018,000000,3.44508,3.52912,3.44508,3.52912,3986.8528599863,0
+GCBC.US,D,20051019,000000,3.44508,3.44508,3.44508,3.44508,586.06331461651,0
+GCBC.US,D,20051021,000000,3.52128,3.57695,3.44928,3.57695,2212.4397101959,0
+GCBC.US,D,20051024,000000,3.44928,3.55762,3.44928,3.55047,2092.7935663815,0
+GCBC.US,D,20051026,000000,3.55047,3.55047,3.44508,3.51397,2192.1607027695,0
+GCBC.US,D,20051027,000000,3.44508,3.44508,3.44508,3.44508,2506.4853178754,0
+GCBC.US,D,20051028,000000,3.44508,3.51397,3.44508,3.51397,4315.3727802903,0
+GCBC.US,D,20051031,000000,3.51397,3.51397,3.4982,3.4982,1565.5393733008,0
+GCBC.US,D,20051103,000000,3.44508,3.44508,3.44508,3.44508,535.36579605105,0
+GCBC.US,D,20051107,000000,3.49306,3.51397,3.49306,3.51397,2092.7935663815,0
+GCBC.US,D,20051108,000000,3.39972,3.39972,3.39972,3.39972,535.36579605105,0
+GCBC.US,D,20051109,000000,3.39972,3.50801,3.39972,3.50801,2618.0198587194,0
+GCBC.US,D,20051111,000000,3.50801,3.51397,3.50801,3.50801,5248.2071218946,0
+GCBC.US,D,20051114,000000,3.50801,3.50801,3.35569,3.39164,6245.9342872623,0
+GCBC.US,D,20051116,000000,3.34193,3.34193,3.34193,3.34193,9948.8810432823,0
+GCBC.US,D,20051121,000000,3.40131,3.40131,3.40131,3.40131,535.36579605105,0
+GCBC.US,D,20051122,000000,3.44119,3.44322,3.44119,3.44322,1168.0708277478,0
+GCBC.US,D,20051123,000000,3.33114,3.43547,3.33114,3.43547,1835.250172069,0
+GCBC.US,D,20051128,000000,3.30904,3.43547,3.30904,3.43547,1829.1664698411,0
+GCBC.US,D,20051130,000000,3.43547,3.43547,3.43547,3.43547,535.36579605105,0
+GCBC.US,D,20051202,000000,3.39972,3.39972,3.39972,3.39972,535.36579605105,0
+GCBC.US,D,20051207,000000,3.30382,3.33286,3.30382,3.33286,1871.7523854361,0
+GCBC.US,D,20051208,000000,3.21796,3.22389,3.21796,3.21796,4368.0981995985,0
+GCBC.US,D,20051212,000000,3.21989,3.21989,3.21989,3.21989,1056.5362869038,0
+GCBC.US,D,20051219,000000,3.21796,3.21796,3.21796,3.21796,535.36579605105,0
+GCBC.US,D,20051220,000000,3.25228,3.25228,3.25228,3.25228,3662.3887411675,0
+GCBC.US,D,20051221,000000,3.23314,3.25228,3.20459,3.24626,2618.0198587194,0
+GCBC.US,D,20051222,000000,3.1151,3.1151,3.1151,3.1151,3662.3887411675,0
+GCBC.US,D,20051223,000000,3.11298,3.14365,3.11298,3.14365,3147.3019525427,0
+GCBC.US,D,20051227,000000,3.10922,3.10922,2.92051,2.92051,19922.096895476,0
+GCBC.US,D,20051228,000000,2.8382,2.91641,2.61275,2.78451,136710.92856357,0
+GCBC.US,D,20051229,000000,2.78451,2.83052,2.74106,2.78451,11650.289766339,0
+GCBC.US,D,20051230,000000,2.78451,2.94516,2.78451,2.85196,11015.5568339,0
+GCBC.US,D,20060104,000000,2.96588,2.97338,2.96588,2.97338,4714.869226586,0
+GCBC.US,D,20060105,000000,2.9966,3.09615,2.9966,3.0425,6840.1092048493,0
+GCBC.US,D,20060106,000000,3.00635,3.00635,2.88791,2.9966,2618.0198587194,0
+GCBC.US,D,20060109,000000,3.09615,3.09615,3.07485,3.07485,3842.8719072605,0
+GCBC.US,D,20060110,000000,2.96044,2.96044,2.88791,2.88791,4720.952928814,0
+GCBC.US,D,20060111,000000,2.90675,2.90675,2.90675,2.90675,626.62132946884,0
+GCBC.US,D,20060113,000000,3.02176,3.04457,3.02176,3.04457,1683.1576163727,0
+GCBC.US,D,20060117,000000,3.09615,3.09615,3.09615,3.09615,535.36579605105,0
+GCBC.US,D,20060119,000000,3.09615,3.09615,3.09428,3.09615,3147.3019525427,0
+GCBC.US,D,20060120,000000,3.08629,3.08629,3.08629,3.08629,1056.5362869038,0
+GCBC.US,D,20060127,000000,3.02176,3.02176,3.02176,3.02176,535.36579605105,0
+GCBC.US,D,20060130,000000,3.00226,3.00226,3.00226,3.00226,1056.5362869038,0
+GCBC.US,D,20060131,000000,2.95675,2.95675,2.95675,2.95675,1565.5393733008,0
+GCBC.US,D,20060202,000000,3.01972,3.01972,3.01972,3.01972,563.75640644771,0
+GCBC.US,D,20060203,000000,2.97338,2.97338,2.91271,2.91271,4974.4405216411,0
+GCBC.US,D,20060206,000000,2.92592,2.92592,2.92592,2.92592,1184.2940336887,0
+GCBC.US,D,20060213,000000,2.83228,2.83228,2.83228,2.83228,6274.3248976591,0
+GCBC.US,D,20060214,000000,2.73726,2.73726,2.73726,2.73726,535.36579605105,0
+GCBC.US,D,20060215,000000,2.78451,2.78451,2.78451,2.78451,535.36579605105,0
+GCBC.US,D,20060217,000000,2.62839,2.7562,2.62839,2.7562,3771.8953812687,0
+GCBC.US,D,20060221,000000,2.74825,2.74825,2.74825,2.74825,4714.869226586,0
+GCBC.US,D,20060223,000000,2.71986,2.71986,2.69141,2.71774,11335.965151233,0
+GCBC.US,D,20060224,000000,2.83228,2.83228,2.83052,2.83052,2618.0198587194,0
+GCBC.US,D,20060228,000000,2.70866,2.70866,2.70866,2.70866,1168.0708277478,0
+GCBC.US,D,20060301,000000,2.6952,2.73726,2.69141,2.73726,15235.618279287,0
+GCBC.US,D,20060302,000000,2.82504,2.83228,2.82504,2.82504,15710.147053059,0
+GCBC.US,D,20060303,000000,2.83228,2.83228,2.83228,2.83228,535.36579605105,0
+GCBC.US,D,20060306,000000,2.83228,2.83228,2.83228,2.83228,951.08544828769,0
+GCBC.US,D,20060313,000000,2.83228,2.83228,2.80561,2.80561,7965.5941170023,0
+GCBC.US,D,20060314,000000,2.81158,2.81158,2.81158,2.81158,535.36579605105,0
+GCBC.US,D,20060315,000000,2.83228,2.83228,2.83228,2.83228,535.36579605105,0
+GCBC.US,D,20060316,000000,2.83228,2.83228,2.83228,2.83228,6813.7464951955,0
+GCBC.US,D,20060320,000000,2.80561,2.80561,2.80561,2.80561,535.36579605105,0
+GCBC.US,D,20060324,000000,2.73726,2.73726,2.73726,2.73726,1348.5539938408,0
+GCBC.US,D,20060327,000000,2.73726,2.73726,2.73726,2.73726,2317.890548812,0
+GCBC.US,D,20060330,000000,2.80561,2.80561,2.80561,2.80561,535.36579605105,0
+GCBC.US,D,20060403,000000,2.79437,2.79437,2.79437,2.79437,4199.7824379612,0
+GCBC.US,D,20060407,000000,2.73356,2.73356,2.73356,2.73356,1056.5362869038,0
+GCBC.US,D,20060410,000000,2.70314,2.79437,2.70314,2.79437,32367.323752922,0
+GCBC.US,D,20060412,000000,2.71384,2.71384,2.71384,2.71384,535.36579605105,0
+GCBC.US,D,20060413,000000,2.84186,2.84186,2.7562,2.81364,7659.381104867,0
+GCBC.US,D,20060418,000000,2.74649,2.74649,2.74649,2.74649,6213.4878753805,0
+GCBC.US,D,20060421,000000,2.74649,2.74649,2.74649,2.74649,535.36579605105,0
+GCBC.US,D,20060424,000000,2.74649,2.74649,2.74649,2.74649,535.36579605105,0
+GCBC.US,D,20060427,000000,2.83228,2.83228,2.83228,2.83228,2618.0198587194,0
+GCBC.US,D,20060428,000000,2.87051,2.87051,2.83228,2.83228,5248.2071218946,0
+GCBC.US,D,20060501,000000,2.70117,2.80561,2.70117,2.80561,5446.9413946709,0
+GCBC.US,D,20060503,000000,2.73726,2.73726,2.73726,2.73726,2618.0198587194,0
+GCBC.US,D,20060504,000000,2.73726,2.73726,2.73726,2.73726,1056.5362869038,0
+GCBC.US,D,20060505,000000,2.80181,2.80181,2.80181,2.80181,4714.869226586,0
+GCBC.US,D,20060508,000000,2.80181,2.83228,2.80181,2.83228,1585.818380727,0
+GCBC.US,D,20060512,000000,2.7562,2.76409,2.7562,2.76409,4199.7824379612,0
+GCBC.US,D,20060516,000000,2.78451,2.78451,2.78451,2.78451,559.70060496248,0
+GCBC.US,D,20060517,000000,2.80028,2.81364,2.79437,2.81364,3747.5605723575,0
+GCBC.US,D,20060518,000000,2.76956,2.76956,2.76956,2.76956,6663.6818402416,0
+GCBC.US,D,20060522,000000,2.71384,2.71384,2.71384,2.71384,11528.615721781,0
+GCBC.US,D,20060523,000000,2.71774,2.71774,2.71774,2.71774,788.85338887826,0
+GCBC.US,D,20060526,000000,2.73726,2.73726,2.73726,2.73726,2618.0198587194,0
+GCBC.US,D,20060530,000000,2.79437,2.79437,2.79437,2.79437,4179.503430535,0
+GCBC.US,D,20060531,000000,2.81364,2.82287,2.81364,2.82287,7336.9448867907,0
+GCBC.US,D,20060601,000000,2.87051,2.92233,2.83401,2.85196,14515.713515658,0
+GCBC.US,D,20060602,000000,2.92592,2.92592,2.88041,2.88041,6813.7464951955,0
+GCBC.US,D,20060605,000000,2.88041,2.88041,2.83228,2.85196,42855.626393741,0
+GCBC.US,D,20060607,000000,2.87051,2.87051,2.87051,2.87051,5657.8430719032,0
+GCBC.US,D,20060608,000000,2.8382,2.8382,2.8382,2.8382,2192.1607027695,0
+GCBC.US,D,20060612,000000,2.88041,2.88041,2.88041,2.88041,1056.5362869038,0
+GCBC.US,D,20060616,000000,2.78451,2.78451,2.78451,2.78451,10476.135236363,0
+GCBC.US,D,20060619,000000,2.84989,2.84989,2.78451,2.83052,10524.804854186,0
+GCBC.US,D,20060620,000000,2.796,2.796,2.79437,2.796,5248.2071218946,0
+GCBC.US,D,20060621,000000,2.83228,2.88041,2.83228,2.88041,3147.3019525427,0
+GCBC.US,D,20060622,000000,2.71774,2.74649,2.71774,2.74649,3672.5282448807,0
+GCBC.US,D,20060623,000000,2.74472,2.74649,2.73534,2.73534,3516.3798876989,0
+GCBC.US,D,20060626,000000,2.79258,2.79437,2.79258,2.79437,3147.3019525427,0
+GCBC.US,D,20060628,000000,2.79437,2.79437,2.79437,2.79437,4104.4711030582,0
+GCBC.US,D,20060706,000000,2.88791,2.92592,2.88791,2.92592,1565.5393733008,0
+GCBC.US,D,20060707,000000,2.68327,2.86119,2.64392,2.86119,9435.8221554,0
+GCBC.US,D,20060710,000000,2.86261,2.92431,2.86261,2.92431,20962.409976439,0
+GCBC.US,D,20060713,000000,2.92592,2.92592,2.92592,2.92592,2877.5911537744,0
+GCBC.US,D,20060728,000000,2.7275,2.7275,2.7275,2.7275,582.00751313126,0
+GCBC.US,D,20060731,000000,2.66281,2.66281,2.64392,2.65068,5248.2071218946,0
+GCBC.US,D,20060802,000000,2.653,2.653,2.653,2.653,5248.2071218946,0
+GCBC.US,D,20060803,000000,2.64392,2.64392,2.64392,2.64392,981.50395942696,0
+GCBC.US,D,20060810,000000,2.83228,2.83228,2.83228,2.83228,1056.5362869038,0
+GCBC.US,D,20060817,000000,2.64392,2.64392,2.64392,2.64392,2119.1562760354,0
+GCBC.US,D,20060829,000000,2.83228,2.83228,2.69141,2.69141,8989.683992024,0
+GCBC.US,D,20060831,000000,2.64392,2.64392,2.64392,2.64392,2092.7935663815,0
+GCBC.US,D,20060901,000000,2.83228,3.21028,2.83228,3.02176,21240.232378176,0
+GCBC.US,D,20060905,000000,3.02176,3.02176,2.95108,2.95108,5734.9033001228,0
+GCBC.US,D,20060907,000000,2.8382,2.98126,2.8382,2.98126,8375.2300670111,0
+GCBC.US,D,20060911,000000,3.02176,3.02176,3.02176,3.02176,1184.2940336887,0
+GCBC.US,D,20060913,000000,2.92592,2.92592,2.92592,2.92592,2618.0198587194,0
+GCBC.US,D,20060914,000000,3.02176,3.02176,2.70117,2.96815,15085.553624333,0
+GCBC.US,D,20060920,000000,2.8784,3.02176,2.87415,3.02176,5846.4378409666,0
+GCBC.US,D,20060921,000000,2.86645,2.86645,2.86645,2.86645,535.36579605105,0
+GCBC.US,D,20060922,000000,2.83052,2.83228,2.76196,2.76196,7063.1782865373,0
+GCBC.US,D,20060926,000000,2.72962,2.72962,2.72962,2.72962,3147.3019525427,0
+GCBC.US,D,20060929,000000,2.64392,2.64392,2.64392,2.64392,1086.9547980431,0
+GCBC.US,D,20061002,000000,2.73726,2.73726,2.6952,2.6952,3932.0995399356,0
+GCBC.US,D,20061006,000000,3.00635,3.01386,2.96405,3.01386,11765.880108668,0
+GCBC.US,D,20061009,000000,3.01386,3.01386,3.01386,3.01386,535.36579605105,0
+GCBC.US,D,20061010,000000,2.97338,2.97338,2.88041,2.96973,7257.8567578287,0
+GCBC.US,D,20061013,000000,2.97134,2.97134,2.97134,2.97134,2618.0198587194,0
+GCBC.US,D,20061016,000000,2.70117,2.89694,2.70117,2.8823,3147.3019525427,0
+GCBC.US,D,20061018,000000,2.87051,2.87051,2.87051,2.87051,535.36579605105,0
+GCBC.US,D,20061019,000000,2.79437,2.79437,2.79437,2.79437,1056.5362869038,0
+GCBC.US,D,20061023,000000,2.64525,2.77504,2.64525,2.77504,4122.7222097416,0
+GCBC.US,D,20061024,000000,2.71212,2.71212,2.71212,2.71212,535.36579605105,0
+GCBC.US,D,20061026,000000,2.7598,2.76956,2.7598,2.76576,2826.893635209,0
+GCBC.US,D,20061027,000000,2.81561,2.81561,2.81561,2.81561,3516.3798876989,0
+GCBC.US,D,20061030,000000,2.87228,2.92592,2.87051,2.88041,8750.3917043952,0
+GCBC.US,D,20061101,000000,2.86119,2.97338,2.86119,2.93511,7174.7128273813,0
+GCBC.US,D,20061102,000000,2.93343,2.97338,2.93343,2.97338,9948.8810432823,0
+GCBC.US,D,20061103,000000,2.92592,2.92592,2.92592,2.92592,535.36579605105,0
+GCBC.US,D,20061106,000000,2.92592,2.92592,2.92592,2.92592,4199.7824379612,0
+GCBC.US,D,20061107,000000,2.88791,2.88791,2.88791,2.88791,2792.4193225846,0
+GCBC.US,D,20061109,000000,2.92431,2.92592,2.92431,2.92592,3662.3887411675,0
+GCBC.US,D,20061110,000000,2.90281,2.90281,2.90281,2.90281,1056.5362869038,0
+GCBC.US,D,20061113,000000,2.84186,2.84186,2.84186,2.84186,2721.4427965928,0
+GCBC.US,D,20061114,000000,2.92431,2.92431,2.92431,2.92431,535.36579605105,0
+GCBC.US,D,20061116,000000,2.92431,2.92431,2.92431,2.92431,1056.5362869038,0
+GCBC.US,D,20061120,000000,2.92431,2.92431,2.90281,2.91271,1565.5393733008,0
+GCBC.US,D,20061121,000000,2.89886,2.89886,2.89886,2.89886,626.62132946884,0
+GCBC.US,D,20061122,000000,2.92592,2.92592,2.92592,2.92592,1312.0517804736,0
+GCBC.US,D,20061127,000000,2.93511,2.94708,2.93511,2.94516,2618.0198587194,0
+GCBC.US,D,20061128,000000,2.96228,2.96228,2.96228,2.96228,989.61556239743,0
+GCBC.US,D,20061201,000000,2.92592,2.92592,2.92592,2.92592,4441.1026263328,0
+GCBC.US,D,20061204,000000,2.88791,2.88791,2.88791,2.88791,582.00751313126,0
+GCBC.US,D,20061205,000000,2.92592,2.92592,2.92592,2.92592,782.76968665041,0
+GCBC.US,D,20061207,000000,2.92592,2.92592,2.91271,2.91271,5759.2381090342,0
+GCBC.US,D,20061208,000000,2.89694,2.89694,2.88041,2.88041,2618.0198587194,0
+GCBC.US,D,20061215,000000,2.76576,2.76576,2.76576,2.76576,535.36579605105,0
+GCBC.US,D,20061218,000000,2.83228,2.83228,2.83228,2.83228,535.36579605105,0
+GCBC.US,D,20061220,000000,2.83228,2.83228,2.83228,2.83228,2046.1518493011,0
+GCBC.US,D,20061221,000000,2.83228,2.88041,2.83228,2.88041,2618.0198587194,0
+GCBC.US,D,20061227,000000,2.92592,2.92592,2.92592,2.92592,2033.9844448454,0
+GCBC.US,D,20070103,000000,2.74825,2.96405,2.74825,2.96405,4199.7824379612,0
+GCBC.US,D,20070104,000000,2.90675,2.90675,2.90675,2.90675,7847.9758739302,0
+GCBC.US,D,20070105,000000,2.78312,2.78312,2.74825,2.78312,6471.0312696929,0
+GCBC.US,D,20070108,000000,2.78451,2.78451,2.78451,2.78451,4199.7824379612,0
+GCBC.US,D,20070111,000000,2.91641,2.91641,2.91641,2.91641,2092.7935663815,0
+GCBC.US,D,20070116,000000,2.91641,2.91641,2.91641,2.91641,2220.5513131663,0
+GCBC.US,D,20070117,000000,2.83228,2.83228,2.83228,2.83228,2017.7612389046,0
+GCBC.US,D,20070118,000000,2.91641,2.91641,2.91641,2.91641,4968.3568194133,0
+GCBC.US,D,20070119,000000,2.92592,2.92592,2.77918,2.83228,2618.0198587194,0
+GCBC.US,D,20070123,000000,2.75812,2.75812,2.75812,2.75812,1251.2147581952,0
+GCBC.US,D,20070124,000000,2.76576,2.77711,2.76576,2.77135,5248.2071218946,0
+GCBC.US,D,20070130,000000,2.80951,2.80951,2.80951,2.80951,535.36579605105,0
+GCBC.US,D,20070205,000000,2.92592,2.92592,2.92592,2.92592,1056.5362869038,0
+GCBC.US,D,20070206,000000,2.92431,2.92431,2.92431,2.92431,1263.3821626508,0
+GCBC.US,D,20070207,000000,2.83978,2.84595,2.77336,2.77336,5909.3027639878,0
+GCBC.US,D,20070208,000000,2.77711,2.77918,2.77135,2.77504,10812.766759637,0
+GCBC.US,D,20070212,000000,2.82849,2.82849,2.77504,2.78312,1565.5393733008,0
+GCBC.US,D,20070213,000000,2.82085,2.83052,2.73726,2.81749,5759.2381090342,0
+GCBC.US,D,20070215,000000,2.81749,2.81927,2.81749,2.81927,8918.7074660327,0
+GCBC.US,D,20070216,000000,2.92592,2.92592,2.75211,2.87051,27287.432392664,0
+GCBC.US,D,20070220,000000,2.91641,2.91641,2.91468,2.91468,3147.3019525427,0
+GCBC.US,D,20070221,000000,2.91468,2.91468,2.85196,2.85196,4694.5902191598,0
+GCBC.US,D,20070226,000000,2.87051,2.87051,2.83228,2.83228,9421.6268502017,0
+GCBC.US,D,20070228,000000,2.78451,2.78451,2.72365,2.72365,10476.135236363,0
+GCBC.US,D,20070302,000000,2.83228,2.89171,2.72365,2.89171,27163.730447363,0
+GCBC.US,D,20070305,000000,2.83228,2.92592,2.83228,2.90675,8823.3961311295,0
+GCBC.US,D,20070306,000000,2.79437,2.79437,2.79437,2.79437,535.36579605105,0
+GCBC.US,D,20070308,000000,2.83228,2.83228,2.83228,2.83228,2092.7935663815,0
+GCBC.US,D,20070309,000000,2.89694,2.89694,2.83228,2.83228,7336.9448867907,0
+GCBC.US,D,20070312,000000,2.83228,2.83228,2.73726,2.78845,4372.1540010838,0
+GCBC.US,D,20070313,000000,2.89694,2.89694,2.89694,2.89694,1401.2794131489,0
+GCBC.US,D,20070314,000000,2.78451,2.78648,2.72365,2.73726,15779.095678308,0
+GCBC.US,D,20070315,000000,2.73726,2.74279,2.71774,2.71774,5252.2629233797,0
+GCBC.US,D,20070316,000000,2.8784,2.8784,2.78312,2.78312,2618.0198587194,0
+GCBC.US,D,20070319,000000,2.84186,2.84186,2.80733,2.80733,2618.0198587194,0
+GCBC.US,D,20070321,000000,2.73726,2.73726,2.73726,2.73726,1370.8609020096,0
+GCBC.US,D,20070322,000000,2.78451,2.78451,2.78451,2.78451,13096.182995825,0
+GCBC.US,D,20070323,000000,2.78451,2.78451,2.71986,2.74649,2096.8493678666,0
+GCBC.US,D,20070326,000000,2.71015,2.71384,2.653,2.653,17427.778982056,0
+GCBC.US,D,20070327,000000,2.64889,2.64889,2.51201,2.55732,15667.561137464,0
+GCBC.US,D,20070328,000000,2.68742,2.68742,2.5976,2.60555,10658.646303198,0
+GCBC.US,D,20070330,000000,2.66482,2.73534,2.66482,2.71561,12465.505864871,0
+GCBC.US,D,20070402,000000,2.7275,2.7275,2.7275,2.7275,535.36579605105,0
+GCBC.US,D,20070403,000000,2.64687,2.64687,2.58608,2.62439,14146.635580501,0
+GCBC.US,D,20070405,000000,2.6381,2.64204,2.6381,2.64204,2796.4751240697,0
+GCBC.US,D,20070409,000000,2.69141,2.73356,2.62636,2.62839,9046.4652128175,0
+GCBC.US,D,20070413,000000,2.58805,2.64392,2.58805,2.6342,34162.015910138,0
+GCBC.US,D,20070418,000000,2.65501,2.66281,2.65501,2.65867,10997.305727216,0
+GCBC.US,D,20070419,000000,2.65867,2.65867,2.65867,2.65867,1565.5393733008,0
+GCBC.US,D,20070420,000000,2.70664,2.70664,2.70664,2.70664,1056.5362869038,0
+GCBC.US,D,20070424,000000,2.65867,2.65867,2.65867,2.65867,4207.8940409318,0
+GCBC.US,D,20070425,000000,2.70664,2.70664,2.68742,2.68742,1056.5362869038,0
+GCBC.US,D,20070426,000000,2.61141,2.61141,2.61141,2.61141,1565.5393733008,0
+GCBC.US,D,20070501,000000,2.59564,2.67957,2.59564,2.67957,7912.8686976943,0
+GCBC.US,D,20070507,000000,2.68933,2.68933,2.68933,2.68933,2092.7935663815,0
+GCBC.US,D,20070510,000000,2.69141,2.69141,2.69141,2.69141,2618.0198587194,0
+GCBC.US,D,20070511,000000,2.69141,2.69141,2.69141,2.69141,10476.135236363,0
+GCBC.US,D,20070515,000000,2.6342,2.67957,2.6342,2.67957,13096.182995825,0
+GCBC.US,D,20070516,000000,2.64687,2.64687,2.64687,2.64687,535.36579605105,0
+GCBC.US,D,20070517,000000,2.64392,2.64392,2.57877,2.57877,10993.249925731,0
+GCBC.US,D,20070518,000000,2.5769,2.5769,2.5769,2.5769,2618.0198587194,0
+GCBC.US,D,20070522,000000,2.5479,2.77504,2.5479,2.77504,20443.267386329,0
+GCBC.US,D,20070604,000000,2.77504,2.77504,2.77504,2.77504,3554.9100018088,0
+GCBC.US,D,20070605,000000,2.66073,2.66073,2.61462,2.61462,2618.0198587194,0
+GCBC.US,D,20070607,000000,2.61462,2.61462,2.61462,2.61462,3147.3019525427,0
+GCBC.US,D,20070608,000000,2.61462,2.61462,2.56743,2.56743,1056.5362869038,0
+GCBC.US,D,20070612,000000,2.55388,2.55388,2.52137,2.5479,16886.329483778,0
+GCBC.US,D,20070613,000000,2.61275,2.61275,2.61275,2.61275,646.90033689503,0
+GCBC.US,D,20070615,000000,2.5195,2.52137,2.51767,2.52137,1989.370628508,0
+GCBC.US,D,20070618,000000,2.56743,2.56743,2.56743,2.56743,7602.5998840735,0
+GCBC.US,D,20070620,000000,2.56743,2.61462,2.56743,2.61462,3842.8719072605,0
+GCBC.US,D,20070622,000000,2.56743,2.56743,2.56743,2.56743,4905.4918963921,0
+GCBC.US,D,20070625,000000,2.56743,2.56743,2.56743,2.56743,1056.5362869038,0
+GCBC.US,D,20070629,000000,2.56743,2.56743,2.56743,2.56743,11597.56434703,0
+GCBC.US,D,20070702,000000,2.5479,2.6342,2.52467,2.54061,6381.8036370177,0
+GCBC.US,D,20070703,000000,2.63241,2.64204,2.63241,2.64204,4714.869226586,0
+GCBC.US,D,20070709,000000,2.55911,2.55911,2.55911,2.55911,1056.5362869038,0
+GCBC.US,D,20070710,000000,2.51201,2.51585,2.51201,2.51585,2344.253258466,0
+GCBC.US,D,20070711,000000,2.48498,2.48498,2.48498,2.48498,1056.5362869038,0
+GCBC.US,D,20070712,000000,2.5021,2.5021,2.46027,2.46027,2092.7935663815,0
+GCBC.US,D,20070716,000000,2.58608,2.58608,2.43533,2.43533,10826.962064835,0
+GCBC.US,D,20070717,000000,2.37423,2.37423,2.37423,2.37423,535.36579605105,0
+GCBC.US,D,20070719,000000,2.37817,2.37817,2.13961,2.28513,133283.77630855,0
+GCBC.US,D,20070720,000000,2.30153,2.34222,2.30153,2.33252,6868.499815246,0
+GCBC.US,D,20070723,000000,2.35909,2.35909,2.35909,2.35909,2591.6571490652,0
+GCBC.US,D,20070724,000000,2.26717,2.26919,2.26717,2.26919,2092.7935663815,0
+GCBC.US,D,20070726,000000,2.27126,2.32284,2.2652,2.32284,5238.0676181814,0
+GCBC.US,D,20070727,000000,2.45462,2.45462,2.40686,2.40686,22006.778858887,0
+GCBC.US,D,20070730,000000,2.4905,2.4905,2.4905,2.4905,772.63018293732,0
+GCBC.US,D,20070801,000000,2.2869,2.2869,2.13185,2.17201,6270.2690961739,0
+GCBC.US,D,20070802,000000,2.18936,2.18936,2.18936,2.18936,535.36579605105,0
+GCBC.US,D,20070806,000000,2.2652,2.2652,2.2652,2.2652,10565.362869038,0
+GCBC.US,D,20070809,000000,2.14167,2.26357,2.14167,2.23482,3147.3019525427,0
+GCBC.US,D,20070813,000000,2.35909,2.36481,2.35909,2.35909,4666.1996087631,0
+GCBC.US,D,20070820,000000,2.07658,2.2869,2.07658,2.2652,18470.119963762,0
+GCBC.US,D,20070821,000000,2.27931,2.27931,2.27931,2.27931,2863.3958485761,0
+GCBC.US,D,20070822,000000,2.44317,2.45462,2.44317,2.45462,1230.9357507689,0
+GCBC.US,D,20070823,000000,2.46398,2.46398,2.46398,2.46398,535.36579605105,0
+GCBC.US,D,20070824,000000,2.46398,2.46398,2.42971,2.42971,2421.3134866856,0
+GCBC.US,D,20070827,000000,2.46575,2.46575,2.46575,2.46575,2618.0198587194,0
+GCBC.US,D,20070828,000000,2.45462,2.45462,2.45462,2.45462,10476.135236363,0
+GCBC.US,D,20070829,000000,2.46575,2.46575,2.46575,2.46575,3676.5840463658,0
+GCBC.US,D,20070831,000000,2.31954,2.31954,2.31554,2.31954,2092.7935663815,0
+GCBC.US,D,20070904,000000,2.46398,2.47368,2.4622,2.47368,19926.152696961,0
+GCBC.US,D,20070905,000000,2.51009,2.73884,2.50797,2.68539,57699.859829701,0
+GCBC.US,D,20070906,000000,2.68933,2.68933,2.68933,2.68933,535.36579605105,0
+GCBC.US,D,20070907,000000,2.46773,2.46773,2.46773,2.46773,1565.5393733008,0
+GCBC.US,D,20070910,000000,2.69141,2.69141,2.50619,2.50619,3469.7381706188,0
+GCBC.US,D,20070912,000000,2.69141,2.69141,2.47368,2.47571,8375.2300670111,0
+GCBC.US,D,20070913,000000,2.47571,2.47571,2.47571,2.47571,1056.5362869038,0
+GCBC.US,D,20070914,000000,2.50027,2.50027,2.50027,2.50027,803.04869407659,0
+GCBC.US,D,20070917,000000,2.50619,2.59378,2.50619,2.59378,1056.5362869038,0
+GCBC.US,D,20070919,000000,2.54637,2.54637,2.52286,2.52286,4199.7824379612,0
+GCBC.US,D,20070924,000000,2.57503,2.57503,2.57503,2.57503,1072.7594928447,0
+GCBC.US,D,20070925,000000,2.31954,2.47571,2.31954,2.47187,4615.5020901977,0
+GCBC.US,D,20070927,000000,2.33069,2.37621,2.31954,2.37621,6162.790356815,0
+GCBC.US,D,20070928,000000,2.32284,2.32487,2.31954,2.32284,3723.2257634461,0
+GCBC.US,D,20071001,000000,2.32487,2.32487,2.32284,2.32487,1963.0079188539,0
+GCBC.US,D,20071003,000000,2.35366,2.36279,2.35185,2.35185,14602.913247589,0
+GCBC.US,D,20071004,000000,2.35909,2.36086,2.32644,2.32644,10997.305727216,0
+GCBC.US,D,20071005,000000,2.32644,2.32644,2.32097,2.32097,1565.5393733008,0
+GCBC.US,D,20071008,000000,2.31166,2.37064,2.31166,2.35366,19147.438811796,0
+GCBC.US,D,20071011,000000,2.35909,2.50619,2.30573,2.50619,2618.0198587194,0
+GCBC.US,D,20071012,000000,2.4795,2.4795,2.4795,2.4795,616.48182575576,0
+GCBC.US,D,20071017,000000,2.31166,2.31166,2.15489,2.19858,12063.981517832,0
+GCBC.US,D,20071019,000000,2.2652,2.2652,2.2652,2.2652,535.36579605105,0
+GCBC.US,D,20071022,000000,2.2831,2.2831,2.17201,2.17201,14931.433167894,0
+GCBC.US,D,20071023,000000,2.2181,2.35909,2.2181,2.3401,5248.2071218946,0
+GCBC.US,D,20071025,000000,2.36481,2.36481,2.2181,2.29453,54514.027763047,0
+GCBC.US,D,20071026,000000,2.31348,2.31348,2.2652,2.2652,6274.3248976591,0
+GCBC.US,D,20071030,000000,2.53858,2.69141,2.53858,2.69141,10080.694591553,0
+GCBC.US,D,20071031,000000,2.64392,2.64392,2.5918,2.5918,1056.5362869038,0
+GCBC.US,D,20071101,000000,2.35548,2.35548,2.2619,2.26717,9671.0586415437,0
+GCBC.US,D,20071102,000000,2.27126,2.27126,2.2181,2.2181,3147.3019525427,0
+GCBC.US,D,20071105,000000,2.2652,2.2652,2.17598,2.18363,58691.50329284,0
+GCBC.US,D,20071106,000000,2.2652,2.2652,2.2652,2.2652,2618.0198587194,0
+GCBC.US,D,20071107,000000,2.31348,2.31554,2.2652,2.2652,12268.799492837,0
+GCBC.US,D,20071108,000000,2.28513,2.28513,2.28513,2.28513,5248.2071218946,0
+GCBC.US,D,20071109,000000,2.2652,2.28513,2.2652,2.28513,11528.615721781,0
+GCBC.US,D,20071113,000000,2.2652,2.2652,2.2652,2.2652,3437.2917587369,0
+GCBC.US,D,20071115,000000,2.27126,2.27126,2.23858,2.23858,5248.2071218946,0
+GCBC.US,D,20071120,000000,2.23858,2.23858,2.18723,2.18723,2092.7935663815,0
+GCBC.US,D,20071126,000000,2.2652,2.2652,2.2652,2.2652,16756.543836249,0
+GCBC.US,D,20071127,000000,2.30771,2.30771,2.30573,2.30573,3605.6075203742,0
+GCBC.US,D,20071128,000000,2.30968,2.32284,2.30968,2.32097,5154.9236877341,0
+GCBC.US,D,20071129,000000,2.2652,2.2652,1.98314,2.08793,24807.309784443,0
+GCBC.US,D,20071130,000000,2.07658,2.07658,2.00986,2.07658,9435.8221554,0
+GCBC.US,D,20071203,000000,2.20814,2.20814,2.17201,2.17201,2155.6584894026,0
+GCBC.US,D,20071204,000000,2.32097,2.32284,2.31348,2.32284,11581.34114109,0
+GCBC.US,D,20071205,000000,2.45462,2.53858,2.41678,2.47368,23754.829299023,0
+GCBC.US,D,20071206,000000,2.54637,2.54637,2.45462,2.45462,21524.138482143,0
+GCBC.US,D,20071207,000000,2.45462,2.48888,2.45462,2.47368,7249.7451548581,0
+GCBC.US,D,20071211,000000,2.62439,2.62439,2.5479,2.5479,15193.032363691,0
+GCBC.US,D,20071213,000000,2.57093,2.57093,2.5479,2.56743,5759.2381090342,0
+GCBC.US,D,20071220,000000,2.53858,2.53858,2.41678,2.41678,3275.0596993275,0
+GCBC.US,D,20071224,000000,2.26919,2.26919,2.26919,2.26919,535.36579605105,0
+GCBC.US,D,20071226,000000,2.27305,2.64392,2.26717,2.53858,19603.716478885,0
+GCBC.US,D,20071228,000000,2.26717,2.26717,2.2652,2.26717,18234.883477618,0
+GCBC.US,D,20071231,000000,2.27516,2.27516,2.27516,2.27516,13698.469516382,0
+GCBC.US,D,20080102,000000,2.44317,2.44903,2.27516,2.27516,6868.499815246,0
+GCBC.US,D,20080104,000000,2.27516,2.28133,2.27516,2.28133,22963.948009401,0
+GCBC.US,D,20080108,000000,2.45278,2.45278,2.26717,2.26919,6274.3248976591,0
+GCBC.US,D,20080110,000000,2.2652,2.28513,2.2652,2.28513,9170.167158117,0
+GCBC.US,D,20080114,000000,2.17201,2.54637,2.17201,2.28513,6949.6158449507,0
+GCBC.US,D,20080115,000000,2.28513,2.28513,2.2652,2.2652,2309.7789458416,0
+GCBC.US,D,20080117,000000,2.16071,2.35548,2.09783,2.31348,10080.694591553,0
+GCBC.US,D,20080118,000000,2.45462,2.45462,2.2652,2.30771,3932.0995399356,0
+GCBC.US,D,20080124,000000,2.07849,2.38606,2.07849,2.31348,10997.305727216,0
+GCBC.US,D,20080125,000000,2.2652,2.2652,2.2652,2.2652,535.36579605105,0
+GCBC.US,D,20080128,000000,2.35909,2.35909,2.35548,2.35756,4814.2363629743,0
+GCBC.US,D,20080129,000000,2.26919,2.26919,2.2652,2.2652,4013.2155696403,0
+GCBC.US,D,20080130,000000,2.35909,2.53085,2.2652,2.53085,5799.7961238865,0
+GCBC.US,D,20080131,000000,2.40485,2.40485,2.19099,2.26919,20483.825401182,0
+GCBC.US,D,20080204,000000,2.39923,2.40485,2.37817,2.37817,11761.824307182,0
+GCBC.US,D,20080205,000000,2.2652,2.31348,2.2181,2.31348,2650.4662706013,0
+GCBC.US,D,20080207,000000,2.28513,2.34578,2.2652,2.32284,9977.271653679,0
+GCBC.US,D,20080211,000000,2.34983,2.35185,2.34983,2.35185,1565.5393733008,0
+GCBC.US,D,20080212,000000,2.32284,2.35185,2.32284,2.34578,4714.869226586,0
+GCBC.US,D,20080213,000000,2.40485,2.40485,2.31348,2.31348,132172.48670159,0
+GCBC.US,D,20080214,000000,2.31348,2.32644,2.31348,2.32644,1056.5362869038,0
+GCBC.US,D,20080215,000000,2.40686,2.40686,2.40686,2.40686,2246.9140228205,0
+GCBC.US,D,20080219,000000,2.27516,2.29453,2.2652,2.26717,31961.743604397,0
+GCBC.US,D,20080220,000000,2.22929,2.23684,2.22929,2.23684,1056.5362869038,0
+GCBC.US,D,20080221,000000,2.2652,2.2652,2.2652,2.2652,535.36579605105,0
+GCBC.US,D,20080225,000000,2.35909,2.35909,2.35756,2.35756,34766.330331437,0
+GCBC.US,D,20080226,000000,2.40485,2.40686,2.40485,2.40686,1056.5362869038,0
+GCBC.US,D,20080227,000000,2.43927,2.50027,2.43927,2.50027,3650.2213367118,0
+GCBC.US,D,20080228,000000,2.38788,2.38788,2.38788,2.38788,1312.0517804736,0
+GCBC.US,D,20080229,000000,2.38788,2.38788,2.38788,2.38788,829.41140373062,0
+GCBC.US,D,20080304,000000,2.5479,2.6342,2.38788,2.45462,29566.792827365,0
+GCBC.US,D,20080305,000000,2.53085,2.53085,2.5021,2.5021,7989.9289259135,0
+GCBC.US,D,20080306,000000,2.5021,2.5021,2.44129,2.45278,17060.728947642,0
+GCBC.US,D,20080307,000000,2.38788,2.38788,2.38788,2.38788,535.36579605105,0
+GCBC.US,D,20080310,000000,2.45462,2.45618,2.45278,2.45462,70017.32894036,0
+GCBC.US,D,20080311,000000,2.47187,2.47368,2.47187,2.47368,1056.5362869038,0
+GCBC.US,D,20080313,000000,2.45462,2.49253,2.45462,2.49253,7531.623358082,0
+GCBC.US,D,20080314,000000,2.39519,2.39519,2.39519,2.39519,3147.3019525427,0
+GCBC.US,D,20080319,000000,2.31348,2.31348,2.31348,2.31348,1056.5362869038,0
+GCBC.US,D,20080320,000000,2.2181,2.2181,2.2181,2.2181,535.36579605105,0
+GCBC.US,D,20080324,000000,2.56743,2.56743,2.2652,2.26919,6274.3248976591,0
+GCBC.US,D,20080326,000000,2.2652,2.2652,2.2652,2.2652,7308.5542763942,0
+GCBC.US,D,20080328,000000,2.2652,2.2652,2.2652,2.2652,535.36579605105,0
+GCBC.US,D,20080331,000000,2.44129,2.44317,2.44129,2.44129,4974.4405216411,0
+GCBC.US,D,20080401,000000,2.2652,2.45462,2.2652,2.45462,4714.869226586,0
+GCBC.US,D,20080402,000000,2.2652,2.45462,2.2652,2.45462,1733.8551349381,0
+GCBC.US,D,20080407,000000,2.35909,2.45462,2.35909,2.45462,6643.4028328155,0
+GCBC.US,D,20080408,000000,2.36086,2.45462,2.36086,2.45278,4714.869226586,0
+GCBC.US,D,20080410,000000,2.27516,2.45278,2.27516,2.45278,2092.7935663815,0
+GCBC.US,D,20080411,000000,2.27305,2.29453,2.27305,2.29453,535.36579605105,0
+GCBC.US,D,20080414,000000,2.29626,2.29626,2.27126,2.27126,1565.5393733008,0
+GCBC.US,D,20080415,000000,2.27126,2.27126,2.27126,2.27126,535.36579605105,0
+GCBC.US,D,20080416,000000,2.31348,2.5769,2.31348,2.57503,95540.487686947,0
+GCBC.US,D,20080417,000000,2.36481,2.5021,2.36481,2.49253,1908.2545988033,0
+GCBC.US,D,20080418,000000,2.36683,2.36683,2.36683,2.36683,535.36579605105,0
+GCBC.US,D,20080421,000000,2.32097,2.32644,2.31954,2.31954,1565.5393733008,0
+GCBC.US,D,20080422,000000,2.31554,2.32876,2.31554,2.32876,1056.5362869038,0
+GCBC.US,D,20080423,000000,2.33804,2.33804,2.32876,2.32876,1056.5362869038,0
+GCBC.US,D,20080424,000000,2.31348,2.32284,2.31348,2.32284,1565.5393733008,0
+GCBC.US,D,20080425,000000,2.32284,2.35909,2.32284,2.35909,2618.0198587194,0
+GCBC.US,D,20080428,000000,2.32284,2.35909,2.32284,2.35909,1056.5362869038,0
+GCBC.US,D,20080429,000000,2.35909,2.40485,2.32284,2.32284,1565.5393733008,0
+GCBC.US,D,20080430,000000,2.31348,2.57503,2.31348,2.45618,82837.717435189,0
+GCBC.US,D,20080501,000000,2.45815,2.45815,2.41249,2.41249,2092.7935663815,0
+GCBC.US,D,20080502,000000,2.41678,2.42197,2.41678,2.42197,1056.5362869038,0
+GCBC.US,D,20080505,000000,2.41678,2.43533,2.41678,2.43533,1056.5362869038,0
+GCBC.US,D,20080506,000000,2.43533,2.60555,2.43533,2.58805,11528.615721781,0
+GCBC.US,D,20080508,000000,2.41456,2.60555,2.41456,2.60555,1348.5539938408,0
+GCBC.US,D,20080509,000000,2.42047,2.42047,2.42047,2.42047,535.36579605105,0
+GCBC.US,D,20080512,000000,2.41678,2.41678,2.41678,2.41678,535.36579605105,0
+GCBC.US,D,20080513,000000,2.38606,2.38606,2.38606,2.38606,535.36579605105,0
+GCBC.US,D,20080514,000000,2.4012,2.4012,2.4012,2.4012,535.36579605105,0
+GCBC.US,D,20080515,000000,2.58987,2.58987,2.58987,2.58987,535.36579605105,0
+GCBC.US,D,20080516,000000,2.60555,2.60555,2.60555,2.60555,535.36579605105,0
+GCBC.US,D,20080519,000000,2.50426,2.50426,2.50426,2.50426,535.36579605105,0
+GCBC.US,D,20080520,000000,2.5479,2.5479,2.5479,2.5479,535.36579605105,0
+GCBC.US,D,20080528,000000,2.5479,2.5479,2.54637,2.5479,2857.3121463482,0
+GCBC.US,D,20080529,000000,2.51201,2.51201,2.51201,2.51201,535.36579605105,0
+GCBC.US,D,20080530,000000,2.4622,2.4622,2.4622,2.4622,1656.7949067186,0
+GCBC.US,D,20080602,000000,2.51201,2.5479,2.51009,2.5479,16711.930019912,0
+GCBC.US,D,20080603,000000,2.5479,2.5479,2.46027,2.46027,4753.3993406959,0
+GCBC.US,D,20080606,000000,2.51767,2.51767,2.51767,2.51767,535.36579605105,0
+GCBC.US,D,20080609,000000,2.5479,2.60555,2.50797,2.50797,22335.29877919,0
+GCBC.US,D,20080611,000000,2.57503,2.57503,2.57503,2.57503,3023.6000072428,0
+GCBC.US,D,20080616,000000,2.56743,2.57503,2.56743,2.57503,3023.6000072428,0
+GCBC.US,D,20080624,000000,2.5479,2.5479,2.5479,2.5479,535.36579605105,0
+GCBC.US,D,20080627,000000,2.57503,2.5769,2.57503,2.5769,5864.6889476502,0
+GCBC.US,D,20080630,000000,2.5769,2.5769,2.5769,2.5769,2167.8258938583,0
+GCBC.US,D,20080708,000000,2.41249,2.45462,2.4088,2.45462,15720.286556772,0
+GCBC.US,D,20080709,000000,2.45618,2.45618,2.40686,2.40686,10463.967831907,0
+GCBC.US,D,20080710,000000,2.45462,2.5769,2.43162,2.57093,16237.40124614,0
+GCBC.US,D,20080714,000000,2.4088,2.4088,2.35756,2.35756,6172.9298605282,0
+GCBC.US,D,20080716,000000,2.57503,2.57503,2.57503,2.57503,535.36579605105,0
+GCBC.US,D,20080718,000000,2.38024,2.38024,2.2831,2.2831,5499.6668139791,0
+GCBC.US,D,20080724,000000,2.573,2.573,2.573,2.573,535.36579605105,0
+GCBC.US,D,20080728,000000,2.36481,2.36481,2.2831,2.2831,4714.869226586,0
+GCBC.US,D,20080730,000000,2.35909,2.35909,2.35909,2.35909,7653.2974026389,0
+GCBC.US,D,20080731,000000,2.28837,2.35909,2.28837,2.31348,5876.8563521059,0
+GCBC.US,D,20080804,000000,2.31348,2.45278,2.2652,2.2652,10439.633022996,0
+GCBC.US,D,20080806,000000,2.45096,2.45462,2.45096,2.45278,1565.5393733008,0
+GCBC.US,D,20080807,000000,2.2509,2.38024,2.2509,2.38024,5759.2381090342,0
+GCBC.US,D,20080812,000000,2.31348,2.3438,2.30361,2.31554,8026.4311392808,0
+GCBC.US,D,20080818,000000,2.35909,2.35909,2.35909,2.35909,2626.1314616898,0
+GCBC.US,D,20080820,000000,2.48345,2.48345,2.39923,2.39923,2618.0198587194,0
+GCBC.US,D,20080827,000000,2.39923,2.50027,2.39725,2.50027,1644.6275022629,0
+GCBC.US,D,20080902,000000,2.5021,2.60555,2.39725,2.39725,25188.555124055,0
+GCBC.US,D,20080903,000000,2.45096,2.47368,2.38024,2.38024,2139.4352834616,0
+GCBC.US,D,20080912,000000,2.37064,2.37064,2.35909,2.35909,3788.1185872098,0
+GCBC.US,D,20080915,000000,2.35909,2.35909,2.35909,2.35909,4552.6371671766,0
+GCBC.US,D,20080916,000000,2.35909,2.35909,2.35909,2.35909,535.36579605105,0
+GCBC.US,D,20080917,000000,2.32876,2.32876,2.32876,2.32876,535.36579605105,0
+GCBC.US,D,20080919,000000,2.32876,2.60555,2.32876,2.60555,4347.8191921721,0
+GCBC.US,D,20080923,000000,2.41678,2.41678,2.41678,2.41678,756.4069769964,0
+GCBC.US,D,20080925,000000,2.43533,2.44519,2.43533,2.43533,8918.7074660327,0
+GCBC.US,D,20080926,000000,2.60555,2.60555,2.60555,2.60555,1967.0637203392,0
+GCBC.US,D,20080930,000000,2.30361,2.30361,2.30361,2.30361,535.36579605105,0
+GCBC.US,D,20081001,000000,2.35909,2.59564,2.35909,2.59564,2618.0198587194,0
+GCBC.US,D,20081009,000000,2.17994,2.17994,2.02515,2.02515,3313.5898134374,0
+GCBC.US,D,20081010,000000,2.5479,2.5479,2.15282,2.15282,5122.4772758523,0
+GCBC.US,D,20081013,000000,2.2652,2.2652,1.79428,1.79428,26916.326556764,0
+GCBC.US,D,20081014,000000,1.98698,2.2652,1.9391,2.2652,24732.277456966,0
+GCBC.US,D,20081015,000000,2.17412,2.17412,2.03087,2.03087,4599.2788842569,0
+GCBC.US,D,20081016,000000,2.17412,2.17412,2.17412,2.17412,535.36579605105,0
+GCBC.US,D,20081020,000000,2.17201,2.2652,2.17201,2.2652,6274.3248976591,0
+GCBC.US,D,20081021,000000,2.2652,2.2652,2.2652,2.2652,3224.3621807621,0
+GCBC.US,D,20081022,000000,2.20814,2.2181,2.17201,2.17201,20301.314334347,0
+GCBC.US,D,20081023,000000,2.1263,2.2181,2.12456,2.2181,22538.088853451,0
+GCBC.US,D,20081027,000000,2.18936,2.21628,2.18157,2.18157,10476.135236363,0
+GCBC.US,D,20081028,000000,2.2181,2.2181,2.20814,2.21229,8943.0422749439,0
+GCBC.US,D,20081029,000000,2.2181,2.2181,2.2181,2.2181,2092.7935663815,0
+GCBC.US,D,20081030,000000,2.2181,2.2181,2.2181,2.2181,1056.5362869038,0
+GCBC.US,D,20081031,000000,2.17201,2.17201,1.98314,1.98314,27843.077196139,0
+GCBC.US,D,20081103,000000,2.19099,2.19099,2.15489,2.15489,1056.5362869038,0
+GCBC.US,D,20081104,000000,2.21628,2.21993,2.21628,2.21993,10997.305727216,0
+GCBC.US,D,20081105,000000,2.2469,2.2469,2.2469,2.2469,1056.5362869038,0
+GCBC.US,D,20081106,000000,2.17994,2.17994,2.17994,2.17994,535.36579605105,0
+GCBC.US,D,20081107,000000,2.2652,2.2652,2.26357,2.26357,5759.2381090342,0
+GCBC.US,D,20081110,000000,2.2652,2.2652,2.17201,2.17201,28341.940778825,0
+GCBC.US,D,20081111,000000,2.17201,2.17201,2.17201,2.17201,12481.729070812,0
+GCBC.US,D,20081113,000000,2.17201,2.17201,2.17201,2.17201,1056.5362869038,0
+GCBC.US,D,20081117,000000,2.17201,2.17201,2.17201,2.17201,11723.294193073,0
+GCBC.US,D,20081119,000000,2.12456,2.17201,2.12456,2.17201,7336.9448867907,0
+GCBC.US,D,20081120,000000,2.13389,2.13389,2.1147,2.1147,18441.729353365,0
+GCBC.US,D,20081121,000000,2.0291,2.0291,2.0291,2.0291,1565.5393733008,0
+GCBC.US,D,20081124,000000,2.25568,2.25983,2.2181,2.2181,6610.9564209336,0
+GCBC.US,D,20081125,000000,2.2619,2.2652,2.2619,2.2652,2242.858221335,0
+GCBC.US,D,20081201,000000,2.2652,2.5021,2.26357,2.47368,22162.927216068,0
+GCBC.US,D,20081202,000000,2.48345,2.5021,2.47368,2.50027,55667.903285597,0
+GCBC.US,D,20081203,000000,2.15079,2.15079,1.85522,1.9888,59577.695917363,0
+GCBC.US,D,20081204,000000,1.8609,2.01951,1.8609,1.98314,5248.2071218946,0
+GCBC.US,D,20081205,000000,1.985,2.01951,1.86863,1.86863,6274.3248976591,0
+GCBC.US,D,20081208,000000,2.16416,2.16416,2.05749,2.05749,7357.2238942168,0
+GCBC.US,D,20081209,000000,2.13389,2.15079,2.05749,2.07456,5223.8723129831,0
+GCBC.US,D,20081211,000000,2.17012,2.17012,2.17012,2.17012,535.36579605105,0
+GCBC.US,D,20081212,000000,2.17201,2.17201,2.17201,2.17201,1056.5362869038,0
+GCBC.US,D,20081217,000000,1.98698,1.98698,1.98698,1.98698,535.36579605105,0
+GCBC.US,D,20081218,000000,2.0291,2.0291,1.98314,2.0291,17401.416272402,0
+GCBC.US,D,20081219,000000,1.98314,2.17201,1.98314,2.17201,5248.2071218946,0
+GCBC.US,D,20081222,000000,2.20637,2.2652,1.98314,1.98314,13647.771997817,0
+GCBC.US,D,20081223,000000,2.01563,2.19858,1.97555,2.16416,23312.746937135,0
+GCBC.US,D,20081224,000000,2.17201,2.18157,2.008,2.09394,7624.9067922426,0
+GCBC.US,D,20081226,000000,1.9888,2.18157,1.98698,2.18157,13096.182995825,0
+GCBC.US,D,20081229,000000,1.985,2.00404,1.97169,1.97169,6813.7464951955,0
+GCBC.US,D,20081230,000000,2.0327,2.05749,2.03087,2.05749,11220.374808903,0
+GCBC.US,D,20081231,000000,1.99068,1.99068,1.985,1.985,1056.5362869038,0
+GCBC.US,D,20090102,000000,2.07658,2.07658,2.07658,2.07658,1565.5393733008,0
+GCBC.US,D,20090108,000000,1.9888,1.9888,1.9888,1.9888,535.36579605105,0
+GCBC.US,D,20090109,000000,1.985,1.985,1.98314,1.98314,1565.5393733008,0
+GCBC.US,D,20090112,000000,1.98314,2.0291,1.98314,2.0291,3820.5649990916,0
+GCBC.US,D,20090116,000000,2.15079,2.15079,2.15079,2.15079,535.36579605105,0
+GCBC.US,D,20090120,000000,1.98314,1.98314,1.98314,1.98314,2618.0198587194,0
+GCBC.US,D,20090121,000000,1.97352,1.97352,1.97352,1.97352,10476.135236363,0
+GCBC.US,D,20090127,000000,2.10144,2.10345,1.98314,1.98314,20443.267386329,0
+GCBC.US,D,20090128,000000,1.99275,1.99275,1.98314,1.98314,14931.433167894,0
+GCBC.US,D,20090129,000000,1.985,1.99275,1.98314,1.98314,19913.985292505,0
+GCBC.US,D,20090130,000000,2.00986,2.00986,2.00986,2.00986,1934.6173084572,0
+GCBC.US,D,20090202,000000,2.0291,2.07849,2.02307,2.07849,10997.305727216,0
+GCBC.US,D,20090203,000000,2.06347,2.06347,2.06347,2.06347,535.36579605105,0
+GCBC.US,D,20090204,000000,2.1225,2.13185,2.1225,2.13185,4199.7824379612,0
+GCBC.US,D,20090209,000000,2.13389,2.13389,2.13389,2.13389,4720.952928814,0
+GCBC.US,D,20090218,000000,2.13389,2.13389,1.99836,2.00221,9948.8810432823,0
+GCBC.US,D,20090219,000000,2.00221,2.04423,1.98314,1.98314,40864.22786449,0
+GCBC.US,D,20090220,000000,1.97929,1.98314,1.92397,1.93536,44269.073211343,0
+GCBC.US,D,20090223,000000,1.93536,1.93536,1.90483,1.90483,33048.698402441,0
+GCBC.US,D,20090224,000000,1.88772,1.90685,1.88772,1.90685,25620.497982232,0
+GCBC.US,D,20090225,000000,1.88772,1.93536,1.86863,1.93536,21988.527752203,0
+GCBC.US,D,20090226,000000,1.985,1.985,1.98314,1.98314,5296.8767397174,0
+GCBC.US,D,20090302,000000,1.98314,2.05749,1.97352,1.98314,26101.110458232,0
+GCBC.US,D,20090303,000000,2.05558,2.05749,2.05558,2.05749,1149.8197210642,0
+GCBC.US,D,20090304,000000,2.02706,2.0291,2.02706,2.0291,3990.9086614716,0
+GCBC.US,D,20090306,000000,1.96973,1.96973,1.96973,1.96973,2092.7935663815,0
+GCBC.US,D,20090309,000000,1.98314,1.985,1.98314,1.98314,8342.7836551289,0
+GCBC.US,D,20090316,000000,2.16806,2.16806,2.16806,2.16806,1056.5362869038,0
+GCBC.US,D,20090317,000000,2.05749,2.05749,1.985,1.985,5248.2071218946,0
+GCBC.US,D,20090319,000000,2.16806,2.16806,2.16806,2.16806,535.36579605105,0
+GCBC.US,D,20090320,000000,2.17201,2.17201,2.07658,2.07658,1565.5393733008,0
+GCBC.US,D,20090327,000000,2.16806,2.17012,2.16806,2.17012,2618.0198587194,0
+GCBC.US,D,20090330,000000,2.16071,2.16071,2.16071,2.16071,679.34674877692,0
+GCBC.US,D,20090401,000000,2.16806,2.17012,2.16806,2.17012,10476.135236363,0
+GCBC.US,D,20090402,000000,2.17012,2.17012,2.17012,2.17012,1474.2838398831,0
+GCBC.US,D,20090403,000000,2.16223,2.17012,2.07658,2.17012,4299.1495743495,0
+GCBC.US,D,20090406,000000,2.16623,2.17201,2.16623,2.17201,3737.4210686443,0
+GCBC.US,D,20090408,000000,2.17201,2.17201,2.17201,2.17201,5402.3275783334,0
+GCBC.US,D,20090409,000000,2.17201,2.17201,2.17201,2.17201,535.36579605105,0
+GCBC.US,D,20090413,000000,2.07849,2.07849,2.07658,2.07658,2918.1491686268,0
+GCBC.US,D,20090414,000000,2.17201,2.17201,2.07658,2.07658,22497.530838598,0
+GCBC.US,D,20090416,000000,2.17201,2.17201,2.16416,2.16416,3408.9011483402,0
+GCBC.US,D,20090417,000000,2.07849,2.07849,2.07849,2.07849,1015.9782720514,0
+GCBC.US,D,20090420,000000,2.17012,2.17201,2.17012,2.17201,7308.5542763942,0
+GCBC.US,D,20090422,000000,2.17201,2.17201,2.17201,2.17201,535.36579605105,0
+GCBC.US,D,20090423,000000,2.17201,2.5021,2.17201,2.5021,13850.562072078,0
+GCBC.US,D,20090424,000000,2.31348,2.5021,2.31348,2.5021,16237.40124614,0
+GCBC.US,D,20090427,000000,2.42047,2.82682,2.20045,2.82682,32488.997797477,0
+GCBC.US,D,20090428,000000,2.40307,3.01972,2.07849,2.69914,69041.908683161,0
+GCBC.US,D,20090429,000000,2.39725,2.70117,2.39725,2.70117,5223.8723129831,0
+GCBC.US,D,20090430,000000,2.69141,2.70117,2.63241,2.70117,4199.7824379612,0
+GCBC.US,D,20090504,000000,2.70117,2.70117,2.64392,2.64392,4199.7824379612,0
+GCBC.US,D,20090505,000000,2.70117,2.70117,2.70117,2.70117,590.11911610175,0
+GCBC.US,D,20090507,000000,2.69914,2.69914,2.59564,2.59564,1056.5362869038,0
+GCBC.US,D,20090511,000000,2.69914,2.70117,2.59564,2.59564,1565.5393733008,0
+GCBC.US,D,20090512,000000,2.653,2.653,2.59564,2.59564,4199.7824379612,0
+GCBC.US,D,20090513,000000,2.70866,2.70866,2.53085,2.54637,3350.0920268044,0
+GCBC.US,D,20090514,000000,2.45462,2.45462,2.45462,2.45462,772.63018293732,0
+GCBC.US,D,20090518,000000,2.45462,2.66281,2.45462,2.66281,1056.5362869038,0
+GCBC.US,D,20090519,000000,2.73169,2.73169,2.2652,2.2652,6274.3248976591,0
+GCBC.US,D,20090520,000000,2.31743,2.7562,2.31743,2.60965,8375.2300670111,0
+GCBC.US,D,20090527,000000,2.82682,2.88041,2.45618,2.47368,6033.0047092877,0
+GCBC.US,D,20090528,000000,2.49431,2.87051,2.49431,2.87051,10997.305727216,0
+GCBC.US,D,20090529,000000,2.78312,2.88041,2.71015,2.81364,11465.75079876,0
+GCBC.US,D,20090601,000000,2.83228,3.01972,2.45618,2.45618,19459.735526159,0
+GCBC.US,D,20090602,000000,3.01972,3.01972,2.54061,2.64525,11041.919543553,0
+GCBC.US,D,20090603,000000,2.67257,2.92592,2.55911,2.55911,11163.59358811,0
+GCBC.US,D,20090604,000000,2.82682,2.82682,2.47571,2.47571,11052.059047267,0
+GCBC.US,D,20090605,000000,2.81364,2.89171,2.76576,2.76576,6440.6127585536,0
+GCBC.US,D,20090608,000000,2.71384,2.71384,2.70866,2.70866,5248.2071218946,0
+GCBC.US,D,20090611,000000,2.91641,2.92592,2.73726,2.73726,10476.135236363,0
+GCBC.US,D,20090612,000000,2.74472,2.74472,2.74472,2.74472,535.36579605105,0
+GCBC.US,D,20090616,000000,2.64889,2.64889,2.64889,2.64889,535.36579605105,0
+GCBC.US,D,20090618,000000,2.92233,2.92233,2.68933,2.68933,1056.5362869038,0
+GCBC.US,D,20090622,000000,2.68123,2.68123,2.68123,2.68123,2092.7935663815,0
+GCBC.US,D,20090624,000000,2.92592,2.92592,2.92592,2.92592,1056.5362869038,0
+GCBC.US,D,20090625,000000,2.8555,2.8555,2.62839,2.83228,2737.6660025338,0
+GCBC.US,D,20090630,000000,2.73726,2.73726,2.73726,2.73726,736.12796957021,0
+GCBC.US,D,20090701,000000,2.81749,2.83228,2.74279,2.74279,3228.4179822472,0
+GCBC.US,D,20090706,000000,2.653,2.74472,2.653,2.74472,1056.5362869038,0
+GCBC.US,D,20090707,000000,2.83228,2.83228,2.83228,2.83228,535.36579605105,0
+GCBC.US,D,20090708,000000,2.6342,2.6342,2.6342,2.6342,1498.6186487945,0
+GCBC.US,D,20090709,000000,2.71561,2.71561,2.71561,2.71561,535.36579605105,0
+GCBC.US,D,20090714,000000,2.69141,2.69141,2.69141,2.69141,535.36579605105,0
+GCBC.US,D,20090715,000000,2.69141,2.69141,2.69141,2.69141,9527.0776888179,0
+GCBC.US,D,20090723,000000,2.81561,2.81561,2.64392,2.64392,17164.151885516,0
+GCBC.US,D,20090724,000000,2.67257,2.81927,2.67257,2.81927,1103.178003984,0
+GCBC.US,D,20090727,000000,2.83052,2.83052,2.64392,2.64687,2257.0535265334,0
+GCBC.US,D,20090728,000000,2.70866,2.76774,2.70866,2.76774,3147.3019525427,0
+GCBC.US,D,20090729,000000,2.66281,2.66482,2.56743,2.60555,23101.845259899,0
+GCBC.US,D,20090730,000000,2.5479,2.5479,2.5479,2.5479,1565.5393733008,0
+GCBC.US,D,20090731,000000,2.73169,2.73169,2.73169,2.73169,535.36579605105,0
+GCBC.US,D,20090803,000000,2.73169,2.73169,2.71986,2.71986,1056.5362869038,0
+GCBC.US,D,20090804,000000,2.80951,2.83052,2.72962,2.73726,8395.5090744372,0
+GCBC.US,D,20090805,000000,2.73726,2.73726,2.73726,2.73726,0,0
+GCBC.US,D,20090806,000000,2.79057,2.82287,2.79057,2.82287,1056.5362869038,0
+GCBC.US,D,20090807,000000,2.82085,2.83052,2.81749,2.83052,4881.1570874807,0
+GCBC.US,D,20090810,000000,2.66281,2.66281,2.64392,2.64525,4607.3904872275,0
+GCBC.US,D,20090811,000000,2.64392,2.64392,2.64392,2.64392,4731.092432527,0
+GCBC.US,D,20090812,000000,2.60965,2.64392,2.60965,2.64392,3662.3887411675,0
+GCBC.US,D,20090813,000000,2.64392,2.64392,2.64392,2.64392,772.63018293732,0
+GCBC.US,D,20090814,000000,2.64392,2.64392,2.64392,2.64392,0,0
+GCBC.US,D,20090818,000000,2.73534,2.73726,2.72178,2.73726,1565.5393733008,0
+GCBC.US,D,20090821,000000,2.64392,2.64392,2.64392,2.64392,1565.5393733008,0
+GCBC.US,D,20090824,000000,2.69141,2.69141,2.69141,2.69141,535.36579605105,0
+GCBC.US,D,20090825,000000,2.73726,2.73726,2.72178,2.73726,14266.281724315,0
+GCBC.US,D,20090827,000000,2.64392,2.64687,2.64392,2.64687,9701.477152683,0
+GCBC.US,D,20090828,000000,2.64392,2.73534,2.64392,2.73534,6099.9254337939,0
+GCBC.US,D,20090831,000000,2.61275,2.61275,2.61275,2.61275,535.36579605105,0
+GCBC.US,D,20090901,000000,2.61275,2.64392,2.61275,2.64392,1565.5393733008,0
+GCBC.US,D,20090902,000000,2.73356,2.73534,2.72365,2.73534,19202.192131847,0
+GCBC.US,D,20090903,000000,2.73534,2.73534,2.73534,2.73534,973.39235645649,0
+GCBC.US,D,20090904,000000,2.65501,2.66073,2.65501,2.66073,2571.3781416391,0
+GCBC.US,D,20090908,000000,2.66073,2.66073,2.66073,2.66073,10382.851802202,0
+GCBC.US,D,20090909,000000,2.73534,2.73534,2.73534,2.73534,1305.9680782458,0
+GCBC.US,D,20090910,000000,2.69141,2.69141,2.69141,2.69141,1056.5362869038,0
+GCBC.US,D,20090911,000000,2.73534,2.73534,2.69318,2.69318,1064.6478898743,0
+GCBC.US,D,20090914,000000,2.73534,2.73534,2.73534,2.73534,2618.0198587194,0
+GCBC.US,D,20090915,000000,2.73726,2.73726,2.73356,2.73356,1056.5362869038,0
+GCBC.US,D,20090917,000000,2.73726,2.73726,2.73726,2.73726,535.36579605105,0
+GCBC.US,D,20090918,000000,2.73726,2.83228,2.73726,2.83228,8480.6809056271,0
+GCBC.US,D,20090924,000000,2.69141,2.69141,2.69141,2.69141,4019.2992718682,0
+GCBC.US,D,20090925,000000,2.69712,2.83228,2.69712,2.83228,4199.7824379612,0
+GCBC.US,D,20090928,000000,2.82849,2.83228,2.69141,2.82682,6181.0414634986,0
+GCBC.US,D,20090929,000000,2.82682,2.83228,2.74279,2.83228,17811.052222411,0
+GCBC.US,D,20090930,000000,2.70117,2.70117,2.70117,2.70117,1056.5362869038,0
+GCBC.US,D,20091001,000000,2.82682,2.83228,2.75418,2.83228,8279.9187321079,0
+GCBC.US,D,20091002,000000,2.82849,2.83228,2.80028,2.83228,4714.869226586,0
+GCBC.US,D,20091005,000000,2.69141,2.69141,2.69141,2.69141,4199.7824379612,0
+GCBC.US,D,20091006,000000,2.82085,2.82085,2.73884,2.73884,1056.5362869038,0
+GCBC.US,D,20091007,000000,2.82085,2.82085,2.69318,2.69318,3569.1053070073,0
+GCBC.US,D,20091008,000000,2.70496,2.70496,2.69141,2.69141,1565.5393733008,0
+GCBC.US,D,20091012,000000,2.69141,2.69141,2.69141,2.69141,1565.5393733008,0
+GCBC.US,D,20091016,000000,2.82682,2.82849,2.82682,2.82849,1056.5362869038,0
+GCBC.US,D,20091019,000000,2.82504,2.82504,2.71986,2.78648,2826.893635209,0
+GCBC.US,D,20091020,000000,2.71986,2.71986,2.70866,2.70866,1825.1106683559,0
+GCBC.US,D,20091022,000000,2.76956,2.76956,2.76956,2.76956,3666.4445426528,0
+GCBC.US,D,20091023,000000,2.80181,2.80369,2.71015,2.71015,5079.8913602573,0
+GCBC.US,D,20091026,000000,2.82849,2.83052,2.82849,2.83052,1565.5393733008,0
+GCBC.US,D,20091027,000000,2.71015,2.83052,2.71015,2.83052,1859.5849809804,0
+GCBC.US,D,20091102,000000,2.73726,2.82849,2.73726,2.82849,1056.5362869038,0
+GCBC.US,D,20091104,000000,2.73726,2.73726,2.70664,2.71015,4199.7824379612,0
+GCBC.US,D,20091105,000000,2.82504,2.82504,2.69318,2.69318,4714.869226586,0
+GCBC.US,D,20091106,000000,2.69141,2.71212,2.64392,2.70866,6426.4174533553,0
+GCBC.US,D,20091111,000000,2.70117,2.70117,2.69141,2.69141,1565.5393733008,0
+GCBC.US,D,20091112,000000,2.75211,2.75211,2.75211,2.75211,1565.5393733008,0
+GCBC.US,D,20091113,000000,2.75211,2.75211,2.69141,2.69141,3820.5649990916,0
+GCBC.US,D,20091116,000000,2.69318,2.69318,2.69141,2.69141,9435.8221554,0
+GCBC.US,D,20091119,000000,2.75418,2.7562,2.75418,2.75418,12051.814113377,0
+GCBC.US,D,20091120,000000,2.75418,2.75418,2.75418,2.75418,1565.5393733008,0
+GCBC.US,D,20091125,000000,2.81927,2.82287,2.81927,2.82287,2618.0198587194,0
+GCBC.US,D,20091201,000000,2.88041,3.02176,2.88041,3.02176,19390.78690091,0
+GCBC.US,D,20091202,000000,3.01188,3.01188,2.83052,2.83052,1997.4822314784,0
+GCBC.US,D,20091203,000000,2.796,2.796,2.796,2.796,535.36579605105,0
+GCBC.US,D,20091204,000000,2.83401,2.85734,2.77135,2.85734,5939.721275127,0
+GCBC.US,D,20091207,000000,2.77711,2.77711,2.75418,2.75418,2830.9494366943,0
+GCBC.US,D,20091209,000000,2.78451,2.78648,2.78451,2.78648,1056.5362869038,0
+GCBC.US,D,20091215,000000,2.76576,2.78451,2.76576,2.78451,3597.4959174036,0
+GCBC.US,D,20091216,000000,2.78451,2.82287,2.75418,2.75418,7363.3075964447,0
+GCBC.US,D,20091218,000000,2.76409,2.82287,2.75418,2.75418,2478.0947074787,0
+GCBC.US,D,20091231,000000,2.9107,2.9107,2.90281,2.90281,1056.5362869038,0
+GCBC.US,D,20100104,000000,2.92592,2.92592,2.92592,2.92592,535.36579605105,0
+GCBC.US,D,20100105,000000,2.83228,2.83228,2.78451,2.78451,1565.5393733008,0
+GCBC.US,D,20100106,000000,2.91843,2.91843,2.91843,2.91843,535.36579605105,0
+GCBC.US,D,20100107,000000,2.83228,2.83228,2.83228,2.83228,3341.9804238338,0
+GCBC.US,D,20100108,000000,2.88041,2.88041,2.88041,2.88041,535.36579605105,0
+GCBC.US,D,20100111,000000,2.88041,2.88041,2.88041,2.88041,2232.718717622,0
+GCBC.US,D,20100114,000000,2.89886,2.92592,2.89886,2.92592,2618.0198587194,0
+GCBC.US,D,20100115,000000,2.83228,2.83228,2.83228,2.83228,1056.5362869038,0
+GCBC.US,D,20100119,000000,2.78648,2.78648,2.78648,2.78648,1056.5362869038,0
+GCBC.US,D,20100120,000000,2.82849,2.92592,2.82849,2.92592,5759.2381090342,0
+GCBC.US,D,20100122,000000,2.92592,2.92592,2.92592,2.92592,1056.5362869038,0
+GCBC.US,D,20100125,000000,2.79437,2.79437,2.7598,2.77504,1565.5393733008,0
+GCBC.US,D,20100126,000000,2.91271,2.92592,2.85196,2.92592,5309.0441441729,0
+GCBC.US,D,20100127,000000,2.92592,2.92592,2.92592,2.92592,535.36579605105,0
+GCBC.US,D,20100129,000000,2.92233,2.92233,2.90675,2.90675,1056.5362869038,0
+GCBC.US,D,20100202,000000,2.85196,2.85196,2.85196,2.85196,1565.5393733008,0
+GCBC.US,D,20100203,000000,2.92431,2.92592,2.87051,2.87051,3662.3887411675,0
+GCBC.US,D,20100204,000000,2.96815,2.96815,2.85196,2.85196,2587.6013475801,0
+GCBC.US,D,20100205,000000,2.83401,2.96588,2.77336,2.78451,10749.901836616,0
+GCBC.US,D,20100208,000000,2.93511,2.93511,2.93511,2.93511,2092.7935663815,0
+GCBC.US,D,20100211,000000,2.77711,2.88633,2.77711,2.88633,3932.0995399356,0
+GCBC.US,D,20100212,000000,2.73726,2.73726,2.73726,2.73726,1022.0619742793,0
+GCBC.US,D,20100216,000000,2.83052,2.83052,2.83052,2.83052,535.36579605105,0
+GCBC.US,D,20100217,000000,2.77504,2.77504,2.77504,2.77504,1305.9680782458,0
+GCBC.US,D,20100219,000000,2.79437,2.83401,2.79437,2.83401,6274.3248976591,0
+GCBC.US,D,20100225,000000,2.82849,2.82849,2.82849,2.82849,535.36579605105,0
+GCBC.US,D,20100226,000000,2.83228,2.83228,2.83228,2.83228,535.36579605105,0
+GCBC.US,D,20100301,000000,2.79437,2.83052,2.79437,2.83052,1433.7258250307,0
+GCBC.US,D,20100302,000000,2.83228,2.83401,2.83052,2.83401,22033.141568541,0
+GCBC.US,D,20100303,000000,2.83401,2.83401,2.83401,2.83401,2088.7377648961,0
+GCBC.US,D,20100304,000000,2.79437,2.83401,2.79437,2.83401,5059.6123528311,0
+GCBC.US,D,20100305,000000,2.79437,2.79437,2.79437,2.79437,6813.7464951955,0
+GCBC.US,D,20100308,000000,2.79437,2.79437,2.77504,2.77504,3666.4445426528,0
+GCBC.US,D,20100309,000000,2.83052,2.83052,2.83052,2.83052,1214.712544828,0
+GCBC.US,D,20100311,000000,2.83228,2.83228,2.79437,2.79437,1819.026966128,0
+GCBC.US,D,20100315,000000,2.796,2.796,2.79437,2.79437,9948.8810432823,0
+GCBC.US,D,20100317,000000,2.79437,2.79437,2.79437,2.79437,2449.7040970821,0
+GCBC.US,D,20100322,000000,2.73726,2.73726,2.73726,2.73726,1443.8653287438,0
+GCBC.US,D,20100323,000000,2.7562,2.7562,2.73726,2.74106,2092.7935663815,0
+GCBC.US,D,20100324,000000,2.72962,2.72962,2.72962,2.72962,2411.1739829724,0
+GCBC.US,D,20100326,000000,2.83052,2.83228,2.83052,2.83228,1056.5362869038,0
+GCBC.US,D,20100330,000000,2.74106,2.83228,2.74106,2.83228,1056.5362869038,0
+GCBC.US,D,20100331,000000,2.74106,2.74106,2.73726,2.73884,2618.0198587194,0
+GCBC.US,D,20100401,000000,2.83052,2.83052,2.82682,2.82849,1565.5393733008,0
+GCBC.US,D,20100406,000000,2.83228,2.83228,2.83228,2.83228,1056.5362869038,0
+GCBC.US,D,20100407,000000,2.74649,2.74649,2.73884,2.74279,5248.2071218946,0
+GCBC.US,D,20100409,000000,2.74106,2.74106,2.73726,2.73726,1565.5393733008,0
+GCBC.US,D,20100413,000000,2.82849,2.88041,2.82849,2.83052,2699.1358884241,0
+GCBC.US,D,20100415,000000,2.81364,2.83228,2.81364,2.83228,2038.0402463307,0
+GCBC.US,D,20100416,000000,2.88041,2.88041,2.8784,2.88041,11601.620148515,0
+GCBC.US,D,20100419,000000,2.88041,2.88041,2.88041,2.88041,1565.5393733008,0
+GCBC.US,D,20100420,000000,2.8784,2.8784,2.8784,2.8784,535.36579605105,0
+GCBC.US,D,20100421,000000,2.81364,2.81561,2.81364,2.81364,9748.1188697629,0
+GCBC.US,D,20100423,000000,2.74279,2.74279,2.74106,2.74106,1056.5362869038,0
+GCBC.US,D,20100426,000000,2.83228,2.83228,2.83228,2.83228,4714.869226586,0
+GCBC.US,D,20100427,000000,2.7598,2.78451,2.74472,2.74472,2092.7935663815,0
+GCBC.US,D,20100428,000000,2.82682,2.83228,2.82682,2.83228,5834.2704365109,0
+GCBC.US,D,20100430,000000,2.85196,2.88791,2.85196,2.88791,1056.5362869038,0
+GCBC.US,D,20100503,000000,2.9107,2.9107,2.83401,2.83401,4199.7824379612,0
+GCBC.US,D,20100504,000000,2.92592,3.02176,2.92592,3.02176,10504.525846759,0
+GCBC.US,D,20100506,000000,2.77918,2.77918,2.73884,2.76196,1666.9344104317,0
+GCBC.US,D,20100510,000000,3.00799,3.02176,2.83228,2.83228,1565.5393733008,0
+GCBC.US,D,20100512,000000,3.00635,3.39972,3.00635,3.26609,16531.446853819,0
+GCBC.US,D,20100513,000000,3.20848,3.24626,2.98349,3.24626,14132.440275302,0
+GCBC.US,D,20100517,000000,3.15327,3.15327,3.15327,3.15327,5905.2469625026,0
+GCBC.US,D,20100524,000000,3.14951,3.14951,3.03461,3.03461,1565.5393733008,0
+GCBC.US,D,20100525,000000,3.14365,3.14365,3.04457,3.04457,1056.5362869038,0
+GCBC.US,D,20100526,000000,2.97574,3.04038,2.92592,2.92592,5019.0543379787,0
+GCBC.US,D,20100527,000000,3.13783,3.13783,2.98555,2.98555,4076.0804926615,0
+GCBC.US,D,20100602,000000,3.24459,3.39972,3.19143,3.39972,27553.087389945,0
+GCBC.US,D,20100603,000000,3.49085,3.49085,3.22969,3.24834,5708.5405904686,0
+GCBC.US,D,20100604,000000,3.37852,3.37852,3.37852,3.37852,535.36579605105,0
+GCBC.US,D,20100607,000000,3.3765,3.3765,3.26402,3.30382,2618.0198587194,0
+GCBC.US,D,20100608,000000,3.34582,3.34582,3.29443,3.29443,1348.5539938408,0
+GCBC.US,D,20100609,000000,3.29443,3.29443,3.22969,3.22969,9251.2831878217,0
+GCBC.US,D,20100610,000000,3.21989,3.21989,3.1935,3.1935,2076.5703604404,0
+GCBC.US,D,20100611,000000,3.49306,3.49306,3.45683,3.45683,1312.0517804736,0
+GCBC.US,D,20100614,000000,3.46999,3.46999,3.07683,3.11711,10762.069241072,0
+GCBC.US,D,20100615,000000,3.11711,3.48563,3.11711,3.23497,14298.728136197,0
+GCBC.US,D,20100616,000000,3.44119,3.44119,3.44119,3.44119,1086.9547980431,0
+GCBC.US,D,20100618,000000,3.21028,3.21028,3.21028,3.21028,1056.5362869038,0
+GCBC.US,D,20100621,000000,3.04828,3.18156,3.04828,3.18156,1056.5362869038,0
+GCBC.US,D,20100622,000000,3.25021,3.25021,3.25021,3.25021,1370.8609020096,0
+GCBC.US,D,20100623,000000,3.25626,3.25626,3.02176,3.02176,8093.3518637871,0
+GCBC.US,D,20100624,000000,3.02176,3.10922,3.02176,3.02176,5079.8913602573,0
+GCBC.US,D,20100625,000000,3.10922,3.10922,3.10922,3.10922,535.36579605105,0
+GCBC.US,D,20100629,000000,3.02176,3.02176,2.94516,3.02176,4787.8736533203,0
+GCBC.US,D,20100630,000000,3.02076,3.02076,3.02076,3.02076,535.36579605105,0
+GCBC.US,D,20100701,000000,2.94516,2.94516,2.83401,2.83401,7385.6145046136,0
+GCBC.US,D,20100702,000000,3.19893,3.19893,3.06553,3.06553,2918.1491686268,0
+GCBC.US,D,20100706,000000,3.17584,3.17584,2.86859,2.86859,8375.2300670111,0
+GCBC.US,D,20100707,000000,3.1032,3.1032,3.00981,3.00981,1305.9680782458,0
+GCBC.US,D,20100708,000000,2.8784,2.8784,2.8784,2.8784,642.84453540981,0
+GCBC.US,D,20100709,000000,3.14532,3.14532,2.89531,2.92792,4347.8191921721,0
+GCBC.US,D,20100712,000000,2.96044,2.96405,2.94127,2.94127,2092.7935663815,0
+GCBC.US,D,20100714,000000,3.07683,3.07683,3.07683,3.07683,719.90476362927,0
+GCBC.US,D,20100715,000000,3.06722,3.25415,3.06722,3.25415,5586.8665459117,0
+GCBC.US,D,20100720,000000,3.17017,3.25626,3.17017,3.25626,2411.1739829724,0
+GCBC.US,D,20100721,000000,3.25626,3.25626,3.25626,3.25626,934.86224234672,0
+GCBC.US,D,20100722,000000,3.25626,3.25626,3.25626,3.25626,2650.4662706013,0
+GCBC.US,D,20100723,000000,3.21234,3.25626,3.21234,3.25626,5972.1676870091,0
+GCBC.US,D,20100727,000000,3.25626,3.25626,3.25626,3.25626,2192.1607027695,0
+GCBC.US,D,20100728,000000,3.1189,3.1189,3.1189,3.1189,904.44373120747,0
+GCBC.US,D,20100730,000000,3.25021,3.25021,3.25021,3.25021,535.36579605105,0
+GCBC.US,D,20100804,000000,3.24834,3.25021,3.24834,3.25021,4226.1451476154,0
+GCBC.US,D,20100806,000000,3.25021,3.25021,3.25021,3.25021,535.36579605105,0
+GCBC.US,D,20100809,000000,3.25626,3.25626,3.25626,3.25626,705.70945843094,0
+GCBC.US,D,20100810,000000,3.25415,3.25415,3.25415,3.25415,884.1647237813,0
+GCBC.US,D,20100811,000000,3.08098,3.13783,3.08098,3.08245,3147.3019525427,0
+GCBC.US,D,20100813,000000,3.24834,3.24834,3.24834,3.24834,2618.0198587194,0
+GCBC.US,D,20100816,000000,3.25626,3.25626,3.11711,3.11711,3672.5282448807,0
+GCBC.US,D,20100818,000000,3.1151,3.1151,3.1151,3.1151,1056.5362869038,0
+GCBC.US,D,20100819,000000,3.1151,3.1151,3.1151,3.1151,1340.4423908703,0
+GCBC.US,D,20100820,000000,3.08245,3.25626,3.06722,3.09615,8375.2300670111,0
+GCBC.US,D,20100827,000000,3.21234,3.25626,3.16451,3.25626,4956.1894149576,0
+GCBC.US,D,20100831,000000,3.09615,3.24039,3.09615,3.24039,2954.651381994,0
+GCBC.US,D,20100901,000000,3.25626,3.25626,3.22389,3.25626,19050.099576151,0
+GCBC.US,D,20100902,000000,3.25626,3.25626,3.25626,3.25626,959.19705125816,0
+GCBC.US,D,20100908,000000,3.1151,3.25228,3.1151,3.25228,1056.5362869038,0
+GCBC.US,D,20100910,000000,3.25228,3.25626,3.24626,3.25626,3147.3019525427,0
+GCBC.US,D,20100915,000000,3.25415,3.25415,3.25415,3.25415,535.36579605105,0
+GCBC.US,D,20100916,000000,3.13206,3.13206,3.07288,3.07288,14424.45798224,0
+GCBC.US,D,20100920,000000,3.25415,3.25415,3.25415,3.25415,1064.6478898743,0
+GCBC.US,D,20100921,000000,3.25415,3.25415,3.25415,3.25415,567.81220793295,0
+GCBC.US,D,20100922,000000,3.25021,3.25021,3.25021,3.25021,535.36579605105,0
+GCBC.US,D,20100923,000000,3.25021,3.25021,3.25021,3.25021,821.29980076015,0
+GCBC.US,D,20100924,000000,3.24834,3.24834,3.24834,3.24834,1393.1678101783,0
+GCBC.US,D,20100927,000000,3.25626,3.25626,3.24285,3.24626,2950.5955805087,0
+GCBC.US,D,20100929,000000,3.25626,3.25626,3.25626,3.25626,535.36579605105,0
+GCBC.US,D,20100930,000000,3.16622,3.25626,3.16292,3.16292,3147.3019525427,0
+GCBC.US,D,20101001,000000,3.24459,3.25415,3.24089,3.24089,2618.0198587194,0
+GCBC.US,D,20101005,000000,3.25415,3.25626,3.11711,3.18566,7207.1592392631,0
+GCBC.US,D,20101006,000000,3.25626,3.25626,3.20252,3.20252,2885.702756745,0
+GCBC.US,D,20101008,000000,3.25626,3.25626,3.25415,3.25415,2978.9861909054,0
+GCBC.US,D,20101011,000000,3.25626,3.25626,3.21028,3.25626,5860.6331461651,0
+GCBC.US,D,20101013,000000,3.25626,3.25626,3.25626,3.25626,1839.3059735543,0
+GCBC.US,D,20101014,000000,3.14177,3.25626,3.14177,3.25626,1447.921130229,0
+GCBC.US,D,20101015,000000,3.16451,3.18368,3.16451,3.18368,4430.9631226196,0
+GCBC.US,D,20101018,000000,3.13966,3.25626,3.13966,3.25415,17547.425125871,0
+GCBC.US,D,20101020,000000,3.25626,3.30382,3.25626,3.30382,5333.3789530844,0
+GCBC.US,D,20101022,000000,3.30382,3.30382,3.30382,3.30382,2005.5938344489,0
+GCBC.US,D,20101026,000000,3.41679,3.41679,3.41269,3.41679,4706.7576236156,0
+GCBC.US,D,20101027,000000,3.44508,3.44508,3.44508,3.44508,2607.8803550063,0
+GCBC.US,D,20101028,000000,3.49306,3.49306,3.44508,3.44508,3737.4210686443,0
+GCBC.US,D,20101029,000000,3.49159,3.49159,3.3984,3.3984,1056.5362869038,0
+GCBC.US,D,20101102,000000,3.30382,3.48361,3.30382,3.39972,3994.9644629567,0
+GCBC.US,D,20101103,000000,3.39972,3.39972,3.39558,3.39972,5759.2381090342,0
+GCBC.US,D,20101104,000000,3.39972,3.49085,3.39972,3.44508,8190.6910994328,0
+GCBC.US,D,20101105,000000,3.31698,3.49306,3.31698,3.49306,11688.819880448,0
+GCBC.US,D,20101108,000000,3.49085,3.49306,3.43547,3.49306,4333.6238869739,0
+GCBC.US,D,20101109,000000,3.52128,3.5307,3.52128,3.5307,4199.7824379612,0
+GCBC.US,D,20101110,000000,3.5307,3.5307,3.26925,3.26925,15478.9663684,0
+GCBC.US,D,20101112,000000,3.38222,3.38222,3.33995,3.33995,4913.6034993627,0
+GCBC.US,D,20101115,000000,3.50614,3.50614,3.41679,3.41866,1768.3294475626,0
+GCBC.US,D,20101116,000000,3.42413,3.43547,3.41477,3.41477,1636.5158992925,0
+GCBC.US,D,20101117,000000,3.42413,3.42803,3.4049,3.42803,3147.3019525427,0
+GCBC.US,D,20101118,000000,3.43547,3.43547,3.43547,3.43547,1107.2338054692,0
+GCBC.US,D,20101119,000000,3.38808,3.38808,3.38621,3.38808,6813.7464951955,0
+GCBC.US,D,20101123,000000,3.38808,3.38808,3.16292,3.16292,3167.5809599686,0
+GCBC.US,D,20101124,000000,3.15533,3.38621,3.15533,3.38621,2707.2474913947,0
+GCBC.US,D,20101126,000000,3.38808,3.38808,3.38808,3.38808,535.36579605105,0
+GCBC.US,D,20101201,000000,3.38808,3.5307,3.38808,3.5307,15685.812244148,0
+GCBC.US,D,20101202,000000,3.512,3.5307,3.39776,3.39776,3723.2257634461,0
+GCBC.US,D,20101203,000000,3.52739,3.53483,3.52739,3.53483,1340.4423908703,0
+GCBC.US,D,20101206,000000,3.25825,3.54051,3.25825,3.54051,8223.1375113147,0
+GCBC.US,D,20101208,000000,3.6243,3.8102,3.29843,3.8102,9119.4696395516,0
+GCBC.US,D,20101209,000000,3.38222,3.38808,3.35164,3.35939,4714.869226586,0
+GCBC.US,D,20101210,000000,3.59593,3.76981,3.37434,3.73544,4686.4786161892,0
+GCBC.US,D,20101213,000000,3.67449,3.67449,3.67449,3.67449,1230.9357507689,0
+GCBC.US,D,20101214,000000,3.66901,3.66901,3.40131,3.59021,2155.6584894026,0
+GCBC.US,D,20101215,000000,3.67069,3.80822,3.39164,3.80822,31957.68780291,0
+GCBC.US,D,20101216,000000,3.80822,3.80822,3.44712,3.45115,9705.5329541681,0
+GCBC.US,D,20101217,000000,3.7106,3.78657,3.47759,3.58425,6207.4041731528,0
+GCBC.US,D,20101221,000000,3.52335,3.71784,3.43375,3.43375,3147.3019525427,0
+GCBC.US,D,20101222,000000,3.67449,3.67449,3.60175,3.60175,7847.9758739302,0
+GCBC.US,D,20101223,000000,3.72178,3.73752,3.40131,3.57903,2857.3121463482,0
+GCBC.US,D,20101228,000000,3.6167,3.62626,3.6167,3.62626,2111.044673065,0
+GCBC.US,D,20101229,000000,3.60865,3.62207,3.60865,3.62207,1577.7067777566,0
+GCBC.US,D,20101230,000000,3.62577,3.62577,3.62577,3.62577,1356.6655968112,0
+GCBC.US,D,20101231,000000,3.71714,3.71714,3.71714,3.71714,535.36579605105,0
+GCBC.US,D,20110103,000000,3.71463,3.71463,3.58079,3.58079,1086.9547980431,0
+GCBC.US,D,20110104,000000,3.70117,3.76981,3.54051,3.72178,2626.1314616898,0
+GCBC.US,D,20110105,000000,3.69738,3.69738,3.69738,3.69738,839.55090744372,0
+GCBC.US,D,20110110,000000,3.55969,3.55969,3.5307,3.5307,1056.5362869038,0
+GCBC.US,D,20110111,000000,3.58079,3.58809,3.57903,3.58425,3704.9746567625,0
+GCBC.US,D,20110112,000000,3.76981,3.7811,3.63247,3.7811,14665.778170611,0
+GCBC.US,D,20110113,000000,3.80611,3.80611,3.62828,3.62828,6546.0635971697,0
+GCBC.US,D,20110114,000000,3.78282,3.78282,3.59593,3.65698,13148.908415133,0
+GCBC.US,D,20110118,000000,3.65698,3.81187,3.58809,3.58809,12481.729070812,0
+GCBC.US,D,20110119,000000,3.64361,3.64535,3.45505,3.45505,13410.50761093,0
+GCBC.US,D,20110124,000000,3.4982,3.52912,3.43936,3.43936,4045.6619815222,0
+GCBC.US,D,20110125,000000,3.45115,3.52335,3.45115,3.516,2567.322340154,0
+GCBC.US,D,20110127,000000,3.51976,3.52128,3.51976,3.52128,2950.5955805087,0
+GCBC.US,D,20110128,000000,3.34972,3.51397,3.34972,3.51397,1387.0841079505,0
+GCBC.US,D,20110131,000000,3.30076,3.35115,3.30076,3.32783,4980.524223869,0
+GCBC.US,D,20110203,000000,3.50441,3.50441,3.50441,3.50441,535.36579605105,0
+GCBC.US,D,20110204,000000,3.34972,3.35366,3.30382,3.30382,6813.7464951955,0
+GCBC.US,D,20110207,000000,3.38808,3.38808,3.35939,3.35939,1600.0136859253,0
+GCBC.US,D,20110208,000000,3.35939,3.38808,3.35939,3.38621,5708.5405904686,0
+GCBC.US,D,20110209,000000,3.46009,3.46009,3.38621,3.38621,2407.1181814871,0
+GCBC.US,D,20110210,000000,3.38808,3.42995,3.38621,3.38621,15341.069117903,0
+GCBC.US,D,20110211,000000,3.39558,3.39558,3.39558,3.39558,855.77411338465,0
+GCBC.US,D,20110214,000000,3.35756,3.43547,3.35756,3.43547,3548.8262995809,0
+GCBC.US,D,20110215,000000,3.43739,3.43739,3.43739,3.43739,900.38792972225,0
+GCBC.US,D,20110216,000000,3.4622,3.4622,3.44119,3.4622,2054.2634522717,0
+GCBC.US,D,20110217,000000,3.48163,3.48163,3.43547,3.43547,2618.0198587194,0
+GCBC.US,D,20110218,000000,3.48163,3.48361,3.48163,3.48361,2287.4720376727,0
+GCBC.US,D,20110222,000000,3.48361,3.48361,3.43547,3.43547,6477.1149719209,0
+GCBC.US,D,20110223,000000,3.3367,3.47951,3.3367,3.43547,4901.4360949068,0
+GCBC.US,D,20110224,000000,3.43547,3.48361,3.43547,3.48361,1565.5393733008,0
+GCBC.US,D,20110225,000000,3.48361,3.48361,3.48361,3.48361,977.44815794171,0
+GCBC.US,D,20110301,000000,3.5307,3.5307,3.48361,3.48361,15274.148393396,0
+GCBC.US,D,20110302,000000,3.50244,3.50244,3.50244,3.50244,2330.0579532677,0
+GCBC.US,D,20110303,000000,3.48163,3.48163,3.44119,3.48163,2368.5880673774,0
+GCBC.US,D,20110304,000000,3.43375,3.5307,3.43375,3.5307,9310.0923093577,0
+GCBC.US,D,20110308,000000,3.48361,3.48361,3.48361,3.48361,2064.4029559847,0
+GCBC.US,D,20110309,000000,3.48361,3.48361,3.48361,3.48361,2618.0198587194,0
+GCBC.US,D,20110310,000000,3.48361,3.48361,3.43936,3.43936,4096.3595000878,0
+GCBC.US,D,20110311,000000,3.43739,3.43739,3.43547,3.43547,1056.5362869038,0
+GCBC.US,D,20110315,000000,3.43936,3.52739,3.43739,3.52739,1788.6084549887,0
+GCBC.US,D,20110317,000000,3.52936,3.52936,3.52936,3.52936,1565.5393733008,0
+GCBC.US,D,20110321,000000,3.43739,3.43739,3.43739,3.43739,1839.3059735543,0
+GCBC.US,D,20110322,000000,3.43739,3.43739,3.43739,3.43739,821.29980076015,0
+GCBC.US,D,20110323,000000,3.512,3.512,3.43547,3.43547,4868.989683025,0
+GCBC.US,D,20110324,000000,3.43739,3.43739,3.43739,3.43739,535.36579605105,0
+GCBC.US,D,20110325,000000,3.43936,3.43936,3.43547,3.43547,6300.6876073132,0
+GCBC.US,D,20110328,000000,3.43739,3.43739,3.43547,3.43547,2060.3471544996,0
+GCBC.US,D,20110329,000000,3.43547,3.43547,3.43547,3.43547,1056.5362869038,0
+GCBC.US,D,20110330,000000,3.46408,3.46408,3.46408,3.46408,535.36579605105,0
+GCBC.US,D,20110331,000000,3.43572,3.43763,3.43572,3.43572,2626.1314616898,0
+GCBC.US,D,20110401,000000,3.43547,3.43547,3.39972,3.39972,7896.6454917533,0
+GCBC.US,D,20110404,000000,3.39776,3.39776,3.39776,3.39776,535.36579605105,0
+GCBC.US,D,20110405,000000,3.441,3.441,3.38892,3.38892,2119.1562760354,0
+GCBC.US,D,20110407,000000,3.41187,3.41187,3.41187,3.41187,1056.5362869038,0
+GCBC.US,D,20110408,000000,3.38996,3.38996,3.38808,3.38808,3932.0995399356,0
+GCBC.US,D,20110411,000000,3.38808,3.38808,3.38808,3.38808,547.53320050677,0
+GCBC.US,D,20110412,000000,3.43109,3.43109,3.43109,3.43109,5270.5140300632,0
+GCBC.US,D,20110414,000000,3.43182,3.43182,3.43182,3.43182,2111.044673065,0
+GCBC.US,D,20110415,000000,3.52739,3.52739,3.52739,3.52739,535.36579605105,0
+GCBC.US,D,20110418,000000,3.43182,3.43182,3.43182,3.43182,2100.9051693521,0
+GCBC.US,D,20110419,000000,3.43182,3.43547,3.32901,3.38808,9952.9368447674,0
+GCBC.US,D,20110420,000000,3.33114,3.6243,3.33114,3.6167,19112.964499172,0
+GCBC.US,D,20110421,000000,3.54243,3.57903,3.38996,3.38996,9271.562195248,0
+GCBC.US,D,20110425,000000,3.33995,3.61852,3.33995,3.33995,6823.8859989084,0
+GCBC.US,D,20110426,000000,3.3543,3.46974,3.3543,3.46974,1064.6478898743,0
+GCBC.US,D,20110427,000000,3.40308,3.40308,3.40308,3.40308,1056.5362869038,0
+GCBC.US,D,20110428,000000,3.52912,3.5307,3.52912,3.5307,1656.7949067186,0
+GCBC.US,D,20110429,000000,3.62646,3.62646,3.43572,3.43976,2822.8378337238,0
+GCBC.US,D,20110502,000000,3.47551,3.53671,3.47551,3.53671,2386.8391740608,0
+GCBC.US,D,20110504,000000,3.71079,3.71079,3.49306,3.55851,4031.4666763239,0
+GCBC.US,D,20110506,000000,3.4949,3.4949,3.39261,3.44672,5603.0897518527,0
+GCBC.US,D,20110509,000000,3.36796,3.37926,3.36595,3.36796,7803.3620575928,0
+GCBC.US,D,20110510,000000,3.38892,3.38892,3.38892,3.38892,15720.286556772,0
+GCBC.US,D,20110511,000000,3.42191,3.42191,3.34627,3.34818,6840.1092048493,0
+GCBC.US,D,20110513,000000,3.53321,3.54312,3.53321,3.54312,4155.1686216236,0
+GCBC.US,D,20110516,000000,3.38695,3.42191,3.38695,3.42009,2670.7452780274,0
+GCBC.US,D,20110523,000000,3.37926,3.3947,3.3753,3.38103,4155.1686216236,0
+GCBC.US,D,20110524,000000,3.51826,3.51826,3.3753,3.3753,3106.7439376904,0
+GCBC.US,D,20110525,000000,3.39261,3.39261,3.39261,3.39261,1715.6040282545,0
+GCBC.US,D,20110531,000000,3.39444,3.40242,3.39061,3.40242,8823.3961311295,0
+GCBC.US,D,20110601,000000,3.50264,3.50264,3.41187,3.46195,16273.903459507,0
+GCBC.US,D,20110602,000000,3.46778,3.46778,3.46778,3.46778,646.90033689503,0
+GCBC.US,D,20110603,000000,3.39882,3.39882,3.39882,3.39882,531.30999456582,0
+GCBC.US,D,20110608,000000,3.39061,3.39061,3.37733,3.38103,7783.0830501665,0
+GCBC.US,D,20110609,000000,3.45815,3.45815,3.3331,3.33877,8831.5077340999,0
+GCBC.US,D,20110610,000000,3.42191,3.45081,3.42191,3.45081,2072.5145589553,0
+GCBC.US,D,20110613,000000,3.37926,3.45815,3.35628,3.383,14984.158587201,0
+GCBC.US,D,20110614,000000,3.33877,3.37926,3.33503,3.3543,5528.0574243756,0
+GCBC.US,D,20110615,000000,3.37121,3.38103,3.35628,3.38103,2072.5145589553,0
+GCBC.US,D,20110616,000000,3.38671,3.38671,3.38059,3.38261,9324.287614556,0
+GCBC.US,D,20110622,000000,3.37926,3.55447,3.37926,3.55447,3611.6912226021,0
+GCBC.US,D,20110623,000000,3.43715,3.43715,3.37926,3.3947,2595.7129505507,0
+GCBC.US,D,20110624,000000,3.41187,3.41187,3.31569,3.31569,16509.13994565,0
+GCBC.US,D,20110628,000000,3.37314,3.37314,3.3331,3.37314,6217.5436768658,0
+GCBC.US,D,20110629,000000,3.3331,3.36595,3.3331,3.36595,2559.2107371834,0
+GCBC.US,D,20110630,000000,3.35321,3.4123,3.35321,3.41022,10378.796000717,0
+GCBC.US,D,20110701,000000,3.44672,3.44879,3.42728,3.44879,4725.0087302991,0
+GCBC.US,D,20110705,000000,3.33227,3.42172,3.33014,3.42172,4670.2554102484,0
+GCBC.US,D,20110711,000000,3.43109,3.43109,3.43109,3.43109,531.30999456582,0
+GCBC.US,D,20110712,000000,3.42172,3.44278,3.42172,3.43109,4155.1686216236,0
+GCBC.US,D,20110713,000000,3.3753,3.42344,3.3753,3.42344,35488.262995809,0
+GCBC.US,D,20110714,000000,3.44879,3.47527,3.44879,3.47527,3106.7439376904,0
+GCBC.US,D,20110718,000000,3.38103,3.48361,3.37926,3.42728,6422.36165187,0
+GCBC.US,D,20110719,000000,3.38469,3.44687,3.37866,3.39213,4670.2554102484,0
+GCBC.US,D,20110721,000000,3.40242,3.40242,3.40242,3.40242,2072.5145589553,0
+GCBC.US,D,20110727,000000,3.40242,3.40402,3.40242,3.40242,4426.9073211343,0
+GCBC.US,D,20110728,000000,3.40352,3.40352,3.40199,3.40199,1046.3967831907,0
+GCBC.US,D,20110801,000000,3.44672,3.44672,3.44672,3.44672,531.30999456582,0
+GCBC.US,D,20110803,000000,3.44278,3.44687,3.40584,3.44687,16535.502655304,0
+GCBC.US,D,20110804,000000,3.44687,3.44687,3.32615,3.43889,7055.0666835669,0
+GCBC.US,D,20110805,000000,3.32615,3.33763,3.32615,3.33763,1046.3967831907,0
+GCBC.US,D,20110808,000000,3.32615,3.37246,3.32615,3.33014,9827.2069987251,0
+GCBC.US,D,20110809,000000,3.36738,3.40012,3.36738,3.40012,5860.6331461651,0
+GCBC.US,D,20110810,000000,3.46828,3.47019,3.32615,3.33923,8697.6662850872,0
+GCBC.US,D,20110811,000000,3.36343,3.79732,3.36343,3.79732,11986.921289613,0
+GCBC.US,D,20110812,000000,3.79732,3.79732,3.36738,3.36738,2764.0287121878,0
+GCBC.US,D,20110816,000000,3.3767,3.75426,3.36738,3.75426,2054.2634522717,0
+GCBC.US,D,20110819,000000,3.54435,3.54435,3.54435,3.54435,7847.9758739302,0
+GCBC.US,D,20110822,000000,3.51304,3.51304,3.45097,3.48601,2100.9051693521,0
+GCBC.US,D,20110823,000000,3.41791,3.41791,3.41383,3.41383,1746.0225393938,0
+GCBC.US,D,20110824,000000,3.36738,3.37083,3.2753,3.31613,140387.51260994,0
+GCBC.US,D,20110825,000000,3.43889,3.43889,3.33014,3.33014,2119.1562760354,0
+GCBC.US,D,20110826,000000,3.39213,3.43715,3.39213,3.43715,5043.3891468901,0
+GCBC.US,D,20110829,000000,3.45683,3.50531,3.45683,3.49909,3246.6690889308,0
+GCBC.US,D,20110831,000000,3.41427,3.41427,3.41427,3.41427,527.25419308058,0
+GCBC.US,D,20110901,000000,3.60674,3.73134,3.49524,3.67868,14963.879579776,0
+GCBC.US,D,20110902,000000,3.67025,3.67025,3.67025,3.67025,1091.0105995283,0
+GCBC.US,D,20110907,000000,3.55196,3.64175,3.47596,3.49731,10119.224705662,0
+GCBC.US,D,20110908,000000,3.53632,3.53632,3.50707,3.50707,2575.4339431244,0
+GCBC.US,D,20110909,000000,3.53227,3.53227,3.46828,3.51931,3700.9188552772,0
+GCBC.US,D,20110913,000000,3.51714,3.55373,3.51304,3.55373,2575.4339431244,0
+GCBC.US,D,20110914,000000,3.53046,3.56921,3.53046,3.56921,1022.0619742793,0
+GCBC.US,D,20110919,000000,3.60674,3.60674,3.57153,3.58677,3601.5517188891,0
+GCBC.US,D,20110921,000000,3.5734,3.62188,3.56921,3.62188,2344.253258466,0
+GCBC.US,D,20110922,000000,3.62577,3.62784,3.56921,3.60674,6258.101691718,0
+GCBC.US,D,20110923,000000,3.60279,3.61245,3.60279,3.60279,5665.9546748738,0
+GCBC.US,D,20110926,000000,3.7272,3.7272,3.60674,3.60674,2072.5145589553,0
+GCBC.US,D,20110929,000000,3.66527,3.66527,3.66527,3.66527,527.25419308058,0
+GCBC.US,D,20110930,000000,3.60772,3.65112,3.60175,3.64904,29065.901343938,0
+GCBC.US,D,20111004,000000,3.60674,3.60674,3.58469,3.58469,11982.865488127,0
+GCBC.US,D,20111006,000000,3.58928,3.58928,3.58316,3.58316,21051.637609115,0
+GCBC.US,D,20111007,000000,3.68997,3.68997,3.68997,3.68997,671.23514580644,0
+GCBC.US,D,20111010,000000,3.61596,3.62188,3.61596,3.62188,13858.67367505,0
+GCBC.US,D,20111011,000000,3.60279,3.62188,3.60279,3.61048,3137.1624488295,0
+GCBC.US,D,20111013,000000,3.60279,3.60491,3.60279,3.60491,3236.5295852178,0
+GCBC.US,D,20111014,000000,3.65087,3.65087,3.60279,3.60491,2084.681963411,0
+GCBC.US,D,20111018,000000,3.60841,3.60841,3.60491,3.60491,2575.4339431244,0
+GCBC.US,D,20111020,000000,3.60491,3.64717,3.60491,3.64175,2587.6013475801,0
+GCBC.US,D,20111025,000000,3.68012,3.68012,3.67202,3.67202,1022.0619742793,0
+GCBC.US,D,20111026,000000,3.6766,3.68051,3.67287,3.67287,2686.9684839684,0
+GCBC.US,D,20111027,000000,3.68228,3.73919,3.6378,3.6378,2703.1916899092,0
+GCBC.US,D,20111028,000000,3.73706,3.73706,3.56778,3.56778,49395.606288682,0
+GCBC.US,D,20111101,000000,3.56778,3.56778,3.56778,3.56778,1064.6478898743,0
+GCBC.US,D,20111103,000000,3.64244,3.64244,3.50264,3.50491,31965.799405884,0
+GCBC.US,D,20111104,000000,3.50264,3.50264,3.50264,3.50264,527.25419308058,0
+GCBC.US,D,20111107,000000,3.48538,3.48538,3.46521,3.46521,7989.9289259135,0
+GCBC.US,D,20111109,000000,3.5126,3.5126,3.46126,3.46126,4629.6973953962,0
+GCBC.US,D,20111110,000000,3.49306,3.49306,3.45563,3.49085,2038.0402463307,0
+GCBC.US,D,20111111,000000,3.49085,3.49676,3.49085,3.49676,7083.4572939636,0
+GCBC.US,D,20111114,000000,3.49306,3.49306,3.34335,3.34335,66736.185538804,0
+GCBC.US,D,20111116,000000,3.41022,3.41022,3.41022,3.41022,523.19839159537,0
+GCBC.US,D,20111118,000000,3.39651,3.40628,3.2762,3.40628,3593.4401159185,0
+GCBC.US,D,20111121,000000,3.27457,3.39444,3.27457,3.31569,13402.39600796,0
+GCBC.US,D,20111128,000000,3.31773,3.38671,3.31773,3.38671,2038.0402463307,0
+GCBC.US,D,20111129,000000,3.33394,3.33394,3.33394,3.33394,2013.7054374193,0
+GCBC.US,D,20111130,000000,3.28818,3.40242,3.28172,3.30632,4925.7709038183,0
+GCBC.US,D,20111201,000000,3.32566,3.39882,3.29632,3.39061,18739.83076253,0
+GCBC.US,D,20111202,000000,3.40051,3.40051,3.40051,3.40051,1009.8945698236,0
+GCBC.US,D,20111205,000000,3.42042,3.42042,3.42042,3.42042,782.76968665041,0
+GCBC.US,D,20111207,000000,3.36343,3.36343,3.36343,3.36343,523.19839159537,0
+GCBC.US,D,20111208,000000,3.37101,3.37101,3.34335,3.34335,4753.3993406959,0
+GCBC.US,D,20111214,000000,3.35549,3.35549,3.35549,3.35549,523.19839159537,0
+GCBC.US,D,20111219,000000,3.41633,3.42042,3.41633,3.42042,2017.7612389046,0
+GCBC.US,D,20111220,000000,3.43763,3.43763,3.43763,3.43763,1009.8945698236,0
+GCBC.US,D,20111221,000000,3.3828,3.42042,3.3828,3.39061,7630.9904944702,0
+GCBC.US,D,20111223,000000,3.37246,3.39651,3.35549,3.38872,91016.241130167,0
+GCBC.US,D,20111227,000000,3.42211,3.42211,3.36924,3.40628,9660.9191378306,0
+GCBC.US,D,20111228,000000,3.40051,3.40051,3.37101,3.38079,2555.1549356983,0
+GCBC.US,D,20111229,000000,3.35913,3.39261,3.35913,3.39261,4286.9821698935,0
+GCBC.US,D,20111230,000000,3.41633,3.41633,3.34518,3.34518,6752.9094729169,0
+GCBC.US,D,20120103,000000,3.35321,3.41022,3.35321,3.41022,1009.8945698236,0
+GCBC.US,D,20120106,000000,3.41841,3.41841,3.41841,3.41841,1009.8945698236,0
+GCBC.US,D,20120112,000000,3.42281,3.45855,3.42281,3.45855,1772.3852490478,0
+GCBC.US,D,20120117,000000,3.42891,3.51018,3.42891,3.42891,1009.8945698236,0
+GCBC.US,D,20120123,000000,3.52039,3.52039,3.41427,3.41427,1804.8316609298,0
+GCBC.US,D,20120125,000000,3.41841,3.41841,3.41841,3.41841,523.19839159537,0
+GCBC.US,D,20120127,000000,3.50441,3.50441,3.50441,3.50441,523.19839159537,0
+GCBC.US,D,20120203,000000,3.42128,3.42281,3.41293,3.41293,20005.240825923,0
+GCBC.US,D,20120206,000000,3.45505,3.52015,3.43287,3.43287,2084.681963411,0
+GCBC.US,D,20120207,000000,3.43287,3.43287,3.43287,3.43287,5150.867886249,0
+GCBC.US,D,20120209,000000,3.43287,3.52015,3.43287,3.44075,9401.3478427756,0
+GCBC.US,D,20120213,000000,3.47246,3.47246,3.45297,3.45297,2021.8170403899,0
+GCBC.US,D,20120214,000000,3.45683,3.45683,3.45683,3.45683,20384.458264792,0
+GCBC.US,D,20120215,000000,3.47457,3.49633,3.46235,3.46235,89608.87801479,0
+GCBC.US,D,20120217,000000,3.55397,3.55397,3.53606,3.55397,5532.1132258609,0
+GCBC.US,D,20120222,000000,3.47645,3.47858,3.47645,3.47858,2021.8170403899,0
+GCBC.US,D,20120223,000000,3.47645,3.48265,3.47058,3.47645,36634.026915387,0
+GCBC.US,D,20120224,000000,3.46638,3.46638,3.42679,3.42679,1993.4264299932,0
+GCBC.US,D,20120227,000000,3.42679,3.42679,3.42679,3.42679,697.59785546047,0
+GCBC.US,D,20120228,000000,3.52625,3.52625,3.47645,3.50007,11084.505459148,0
+GCBC.US,D,20120301,000000,3.54435,3.55599,3.46033,3.55599,14734.72679586,0
+GCBC.US,D,20120302,000000,3.53839,3.55599,3.53839,3.55599,2050.2076507864,0
+GCBC.US,D,20120305,000000,3.49065,3.49065,3.49065,3.49065,3212.1947763064,0
+GCBC.US,D,20120307,000000,3.55599,3.57384,3.55397,3.57384,17942.865770681,0
+GCBC.US,D,20120308,000000,3.57809,3.57809,3.55599,3.56202,7803.3620575928,0
+GCBC.US,D,20120309,000000,3.57607,3.60974,3.57607,3.60175,14102.021764163,0
+GCBC.US,D,20120312,000000,3.6135,3.6135,3.60585,3.60585,997.7271653679,0
+GCBC.US,D,20120313,000000,3.55599,3.55599,3.55599,3.55599,997.7271653679,0
+GCBC.US,D,20120314,000000,3.56014,3.63179,3.55782,3.60585,17614.345850377,0
+GCBC.US,D,20120315,000000,3.56413,3.6135,3.56413,3.6135,2532.8480275296,0
+GCBC.US,D,20120316,000000,3.61156,3.61156,3.61156,3.61156,4530.3302590079,0
+GCBC.US,D,20120319,000000,3.62365,3.62365,3.62365,3.62365,519.14259011013,0
+GCBC.US,D,20120320,000000,3.57607,3.6551,3.57607,3.57607,1370.8609020096,0
+GCBC.US,D,20120321,000000,3.58361,3.59569,3.57986,3.59569,11688.819880448,0
+GCBC.US,D,20120322,000000,3.59569,3.59569,3.59569,3.59569,2021.8170403899,0
+GCBC.US,D,20120326,000000,3.56605,3.56605,3.56605,3.56605,740.18377105546,0
+GCBC.US,D,20120329,000000,3.56995,3.56995,3.56995,3.56995,663.12354283597,0
+GCBC.US,D,20120403,000000,3.60398,3.60398,3.60398,3.60398,2532.8480275296,0
+GCBC.US,D,20120404,000000,3.60105,3.60105,3.595,3.595,1490.507045824,0
+GCBC.US,D,20120405,000000,3.65087,3.67513,3.65087,3.67513,10427.46561854,0
+GCBC.US,D,20120410,000000,3.67513,3.67513,3.55599,3.5876,25030.37886613,0
+GCBC.US,D,20120411,000000,3.6773,3.69718,3.56605,3.56605,5469.24830284,0
+GCBC.US,D,20120412,000000,3.6135,3.6135,3.6135,3.6135,519.14259011013,0
+GCBC.US,D,20120416,000000,3.62537,3.64535,3.62537,3.64535,2295.5836406433,0
+GCBC.US,D,20120417,000000,3.56298,3.64495,3.55876,3.60105,5027.1659409493,0
+GCBC.US,D,20120420,000000,3.51714,3.55876,3.51714,3.51714,6172.9298605282,0
+GCBC.US,D,20120424,000000,3.5124,3.55599,3.50639,3.55599,1693.2971200858,0
+GCBC.US,D,20120425,000000,3.56014,3.56014,3.50639,3.50639,3070.2417243231,0
+GCBC.US,D,20120426,000000,3.57607,3.57607,3.57607,3.57607,997.7271653679,0
+GCBC.US,D,20120427,000000,3.6415,3.6415,3.595,3.595,997.7271653679,0
+GCBC.US,D,20120430,000000,3.49633,3.7525,3.49633,3.51645,14177.05409164,0
+GCBC.US,D,20120501,000000,3.50264,3.58099,3.50264,3.58099,8884.2331534079,0
+GCBC.US,D,20120503,000000,3.56502,3.57296,3.56502,3.57296,2512.5690201033,0
+GCBC.US,D,20120507,000000,3.55486,3.55486,3.55486,3.55486,1875.8081869213,0
+GCBC.US,D,20120509,000000,3.53671,3.53671,3.49656,3.49656,13814.059858711,0
+GCBC.US,D,20120510,000000,3.49656,3.57084,3.49656,3.57084,21471.413062837,0
+GCBC.US,D,20120511,000000,3.71142,3.71142,3.71142,3.71142,2676.8289802554,0
+GCBC.US,D,20120514,000000,3.67163,3.67163,3.67163,3.67163,1577.7067777566,0
+GCBC.US,D,20120515,000000,3.52271,3.52271,3.52271,3.52271,515.0867886249,0
+GCBC.US,D,20120522,000000,3.61133,3.61133,3.61133,3.61133,989.61556239743,0
+GCBC.US,D,20120525,000000,3.62917,3.62917,3.62917,3.62917,515.0867886249,0
+GCBC.US,D,20120529,000000,3.61315,3.61877,3.61133,3.61133,24602.491809438,0
+GCBC.US,D,20120530,000000,3.61133,3.61133,3.61133,3.61133,3909.7926317669,0
+GCBC.US,D,20120601,000000,3.61689,4.19291,3.61689,4.19291,11297.435037123,0
+GCBC.US,D,20120604,000000,3.78159,4.11278,3.67163,4.11046,5132.6167795652,0
+GCBC.US,D,20120605,000000,3.97609,3.97609,3.97609,3.97609,515.0867886249,0
+GCBC.US,D,20120606,000000,4.0323,4.0323,4.0323,4.0323,515.0867886249,0
+GCBC.US,D,20120607,000000,4.02633,4.02633,4.02633,4.02633,515.0867886249,0
+GCBC.US,D,20120608,000000,4.01251,4.01251,3.8918,3.8918,3747.5605723575,0
+GCBC.US,D,20120611,000000,3.85582,3.85582,3.74328,3.74328,1009.8945698236,0
+GCBC.US,D,20120612,000000,3.83175,3.83175,3.83175,3.83175,884.1647237813,0
+GCBC.US,D,20120614,000000,3.8102,3.83175,3.8102,3.83175,4548.5813656914,0
+GCBC.US,D,20120619,000000,3.80797,3.94393,3.80797,3.94393,1490.507045824,0
+GCBC.US,D,20120620,000000,3.85172,3.85172,3.85172,3.85172,515.0867886249,0
+GCBC.US,D,20120621,000000,3.75516,3.75516,3.74328,3.74328,989.61556239743,0
+GCBC.US,D,20120622,000000,3.7917,3.7917,3.7917,3.7917,515.0867886249,0
+GCBC.US,D,20120625,000000,3.7416,3.77169,3.7416,3.76957,3650.2213367118,0
+GCBC.US,D,20120703,000000,3.79959,3.81187,3.79959,3.81187,2686.9684839684,0
+GCBC.US,D,20120705,000000,3.81187,3.81187,3.71344,3.71344,4155.1686216236,0
+GCBC.US,D,20120706,000000,3.71893,3.71893,3.71714,3.71714,2005.5938344489,0
+GCBC.US,D,20120713,000000,3.75945,3.76152,3.75945,3.76152,1490.507045824,0
+GCBC.US,D,20120724,000000,3.74111,3.74111,3.74111,3.74111,989.61556239743,0
+GCBC.US,D,20120725,000000,3.81187,3.81187,3.81187,3.81187,8839.6193370705,0
+GCBC.US,D,20120730,000000,3.81187,3.81187,3.81187,3.81187,671.23514580644,0
+GCBC.US,D,20120731,000000,3.81187,3.81187,3.81187,3.81187,1490.507045824,0
+GCBC.US,D,20120801,000000,3.81537,3.81537,3.81187,3.81187,9914.4067306579,0
+GCBC.US,D,20120803,000000,3.71142,3.71142,3.71142,3.71142,1490.507045824,0
+GCBC.US,D,20120808,000000,3.81187,3.90611,3.81187,3.90611,8403.6206774074,0
+GCBC.US,D,20120809,000000,3.90818,3.91168,3.90818,3.91168,4909.5476978772,0
+GCBC.US,D,20120813,000000,3.81563,3.81563,3.81359,3.81359,1305.9680782458,0
+GCBC.US,D,20120814,000000,3.8102,3.8102,3.8102,3.8102,2478.0947074787,0
+GCBC.US,D,20120815,000000,3.82012,3.94517,3.82012,3.93121,4430.9631226196,0
+GCBC.US,D,20120816,000000,5.49187,5.49187,3.82528,3.94328,4514.1070530671,0
+GCBC.US,D,20120817,000000,3.94704,3.94704,3.81774,3.88265,10863.464278203,0
+GCBC.US,D,20120820,000000,3.77957,3.77957,3.77957,3.77957,1301.9122767606,0
+GCBC.US,D,20120823,000000,3.88265,3.88265,3.88265,3.88265,511.03098713966,0
+GCBC.US,D,20120827,000000,3.88654,3.95043,3.88654,3.95043,2843.11684115,0
+GCBC.US,D,20120828,000000,4.15572,4.15572,4.04862,4.04862,26818.987321119,0
+GCBC.US,D,20120829,000000,4.01824,4.01824,3.94704,3.94704,10863.464278203,0
+GCBC.US,D,20120831,000000,3.99591,4.14986,3.99591,4.14986,16156.285216435,0
+GCBC.US,D,20120904,000000,4.16016,4.16983,4.14986,4.14986,8584.1038435006,0
+GCBC.US,D,20120907,000000,4.17397,4.2369,4.17397,4.23128,7896.6454917533,0
+GCBC.US,D,20120912,000000,4.15809,4.15809,4.15809,4.15809,2784.3077196139,0
+GCBC.US,D,20120913,000000,4.2248,4.2248,4.2248,4.2248,1474.2838398831,0
+GCBC.US,D,20120917,000000,4.23128,4.23128,4.23128,4.23128,1474.2838398831,0
+GCBC.US,D,20120918,000000,4.2509,4.27546,4.2509,4.27546,13704.553218611,0
+GCBC.US,D,20120919,000000,4.25306,4.25306,4.25306,4.25306,981.50395942696,0
+GCBC.US,D,20120920,000000,4.25306,4.25306,4.25306,4.25306,511.03098713966,0
+GCBC.US,D,20120921,000000,4.64417,4.64417,4.64417,4.64417,511.03098713966,0
+GCBC.US,D,20120927,000000,4.52321,4.52321,4.52321,4.52321,2139.4352834616,0
+GCBC.US,D,20120928,000000,4.44331,4.44331,4.44331,4.44331,594.17491758698,0
+GCBC.US,D,20121001,000000,4.55106,4.57503,4.14986,4.14986,17646.792262259,0
+GCBC.US,D,20121002,000000,4.14986,4.14986,4.14986,4.14986,9610.2216192651,0
+GCBC.US,D,20121003,000000,4.16431,4.16431,4.1438,4.1438,2995.2093968464,0
+GCBC.US,D,20121005,000000,4.3114,4.33878,4.3114,4.33878,7397.7819090691,0
+GCBC.US,D,20121009,000000,4.43306,4.43306,4.43306,4.43306,511.03098713966,0
+GCBC.US,D,20121010,000000,4.03471,4.05483,3.85724,3.92504,33446.166947994,0
+GCBC.US,D,20121011,000000,3.98175,4.04862,3.86029,3.89886,7409.949313525,0
+GCBC.US,D,20121012,000000,4.02431,4.02431,3.96558,3.96558,9569.6636044127,0
+GCBC.US,D,20121015,000000,3.98303,3.98303,3.98303,3.98303,2492.2900126771,0
+GCBC.US,D,20121016,000000,3.99783,4.22151,3.99783,4.22151,2271.2488317317,0
+GCBC.US,D,20121018,000000,4.14986,4.14986,4.14986,4.14986,511.03098713966,0
+GCBC.US,D,20121019,000000,4.14986,4.2185,4.14986,4.208,13661.967303015,0
+GCBC.US,D,20121026,000000,4.2406,4.34044,4.2406,4.34044,2826.893635209,0
+GCBC.US,D,20121031,000000,4.34044,4.34044,4.26421,4.26421,1527.0092591911,0
+GCBC.US,D,20121102,000000,4.2509,4.2509,4.05222,4.05222,1989.370628508,0
+GCBC.US,D,20121105,000000,4.09132,4.27314,4.09132,4.27314,4435.0189241049,0
+GCBC.US,D,20121106,000000,4.17792,4.17792,4.17792,4.17792,543.47739902152,0
+GCBC.US,D,20121107,000000,4.08102,4.08102,4.08102,4.08102,511.03098713966,0
+GCBC.US,D,20121108,000000,4.33878,4.33878,4.19982,4.28946,5925.5259699288,0
+GCBC.US,D,20121109,000000,4.33241,4.33241,4.33241,4.33241,981.50395942696,0
+GCBC.US,D,20121112,000000,4.30183,4.30183,4.20079,4.30183,4933.8825067887,0
+GCBC.US,D,20121114,000000,4.38459,4.38459,3.97988,3.97988,1322.1912841867,0
+GCBC.US,D,20121116,000000,4.38887,4.38887,4.38887,4.38887,973.39235645649,0
+GCBC.US,D,20121119,000000,4.38887,4.38887,4.38887,4.38887,2518.6527223311,0
+GCBC.US,D,20121120,000000,4.38887,4.38887,4.00646,4.19068,4112.5827060288,0
+GCBC.US,D,20121126,000000,4.19266,4.19266,4.08033,4.09271,11262.960724498,0
+GCBC.US,D,20121130,000000,4.35006,4.47689,4.18246,4.47449,13043.457576516,0
+GCBC.US,D,20121203,000000,4.50324,4.53075,4.47449,4.53075,1979.2311247948,0
+GCBC.US,D,20121204,000000,4.43306,4.51778,4.29015,4.29015,7020.5923709425,0
+GCBC.US,D,20121205,000000,4.29878,4.29878,4.28654,4.29878,1975.1753233096,0
+GCBC.US,D,20121207,000000,4.28847,4.28946,4.28654,4.28946,6817.8022966806,0
+GCBC.US,D,20121210,000000,4.29878,4.29878,4.28654,4.28654,1975.1753233096,0
+GCBC.US,D,20121212,000000,4.28654,4.28654,4.28654,4.28654,2457.8157000525,0
+GCBC.US,D,20121213,000000,4.28654,4.28654,4.28654,4.28654,2457.8157000525,0
+GCBC.US,D,20121217,000000,4.28654,4.28654,4.28654,4.28654,1234.9915522541,0
+GCBC.US,D,20121221,000000,4.30272,4.30272,4.28654,4.28654,8334.6720521587,0
+GCBC.US,D,20121227,000000,4.32955,4.32955,4.32955,4.32955,506.97518565441,0
+GCBC.US,D,20121228,000000,4.28654,4.28654,4.28654,4.28654,1796.7200579592,0
+GCBC.US,D,20121231,000000,4.28654,4.38459,4.28654,4.28654,8963.32128237,0
+GCBC.US,D,20130102,000000,4.29878,4.39237,4.18424,4.18424,6576.482108309,0
+GCBC.US,D,20130104,000000,4.08234,4.23354,4.08234,4.23354,4315.3727802903,0
+GCBC.US,D,20130107,000000,4.28654,4.28654,4.28654,4.28654,3078.3533272937,0
+GCBC.US,D,20130109,000000,4.28654,4.28654,4.28654,4.28654,2962.7629849646,0
+GCBC.US,D,20130110,000000,4.47255,4.67152,4.47255,4.48499,5811.9635283422,0
+GCBC.US,D,20130111,000000,4.56206,4.56206,4.3187,4.3187,8671.303575433,0
+GCBC.US,D,20130114,000000,4.28654,4.28654,4.28654,4.28654,506.97518565441,0
+GCBC.US,D,20130117,000000,4.51545,4.59105,4.51545,4.59105,3526.5193914121,0
+GCBC.US,D,20130122,000000,4.34384,4.34384,4.34384,4.34384,1466.1722369125,0
+GCBC.US,D,20130128,000000,4.20844,4.28654,4.20662,4.28654,1466.1722369125,0
+GCBC.US,D,20130129,000000,4.20662,4.28654,4.18424,4.28654,3431.2080565091,0
+GCBC.US,D,20130131,000000,4.18827,4.18827,4.18424,4.18718,4901.4360949068,0
+GCBC.US,D,20130212,000000,4.44993,4.4801,4.44993,4.4801,1466.1722369125,0
+GCBC.US,D,20130219,000000,4.52502,4.52502,4.52502,4.52502,1456.0327331995,0
+GCBC.US,D,20130220,000000,4.49584,4.49584,4.49584,4.49584,2115.1004745501,0
+GCBC.US,D,20130221,000000,4.23063,4.32053,4.23063,4.32053,951.08544828769,0
+GCBC.US,D,20130222,000000,4.32053,4.3222,4.32053,4.3222,1963.0079188539,0
+GCBC.US,D,20130225,000000,4.35968,4.35968,4.32053,4.3222,1506.7302517649,0
+GCBC.US,D,20130226,000000,4.3268,4.3268,4.3268,4.3268,951.08544828769,0
+GCBC.US,D,20130227,000000,4.33132,4.33961,4.2178,4.2178,25135.829704744,0
+GCBC.US,D,20130304,000000,3.97895,4.2178,3.97895,4.2178,3398.7616446272,0
+GCBC.US,D,20130306,000000,4.03053,4.03053,4.03053,4.03053,2317.890548812,0
+GCBC.US,D,20130319,000000,4.12777,4.12777,4.12777,4.12777,803.04869407659,0
+GCBC.US,D,20130401,000000,4.13561,4.71868,4.13561,4.71868,9145.8323492058,0
+GCBC.US,D,20130402,000000,4.59055,4.59055,4.59055,4.59055,652.98403912289,0
+GCBC.US,D,20130403,000000,4.1395,4.68513,4.1395,4.68513,3577.2169099775,0
+GCBC.US,D,20130404,000000,4.17866,4.82272,4.17866,4.73298,3431.2080565091,0
+GCBC.US,D,20130405,000000,4.93959,4.93959,4.73298,4.73298,2119.1562760354,0
+GCBC.US,D,20130408,000000,4.731,4.73298,4.731,4.731,5828.1867342832,0
+GCBC.US,D,20130409,000000,4.73298,4.73298,4.28171,4.47546,11597.56434703,0
+GCBC.US,D,20130410,000000,4.47546,4.47546,4.23063,4.23063,5353.6579605105,0
+GCBC.US,D,20130411,000000,4.24035,4.24035,4.19765,4.19765,1963.0079188539,0
+GCBC.US,D,20130412,000000,4.17866,4.20938,4.17866,4.17866,1963.0079188539,0
+GCBC.US,D,20130415,000000,4.19958,4.21373,4.19958,4.21373,2216.4955116812,0
+GCBC.US,D,20130418,000000,4.1395,4.19765,4.1148,4.1148,13369.949596078,0
+GCBC.US,D,20130422,000000,4.11924,4.13417,4.06361,4.06361,13670.078905985,0
+GCBC.US,D,20130423,000000,4.09058,4.40549,4.06361,4.06548,3885.4578228553,0
+GCBC.US,D,20130424,000000,4.1109,4.16983,4.10868,4.10868,4852.7664770842,0
+GCBC.US,D,20130425,000000,4.10454,4.1148,4.1004,4.1148,4368.0981995985,0
+GCBC.US,D,20130429,000000,4.13995,4.13995,4.13995,4.13995,959.19705125816,0
+GCBC.US,D,20130430,000000,4.16268,4.16268,4.16268,4.16268,951.08544828769,0
+GCBC.US,D,20130502,000000,4.1395,4.2178,4.10248,4.12343,6304.7434087983,0
+GCBC.US,D,20130503,000000,4.38177,4.38177,4.12584,4.33132,5083.9471617424,0
+GCBC.US,D,20130506,000000,4.26964,4.26964,4.1004,4.15212,5353.6579605105,0
+GCBC.US,D,20130507,000000,4.15006,4.16647,4.06548,4.06548,20380.402463307,0
+GCBC.US,D,20130508,000000,4.06741,4.07822,4.06741,4.06741,17158.068183288,0
+GCBC.US,D,20130513,000000,4.11026,4.19354,4.11026,4.19354,1944.7568121703,0
+GCBC.US,D,20130514,000000,4.23512,4.23512,4.23512,4.23512,1944.7568121703,0
+GCBC.US,D,20130515,000000,4.24724,4.24724,4.19354,4.19354,5785.600818688,0
+GCBC.US,D,20130516,000000,4.23512,4.23512,4.23512,4.23512,1938.6731099424,0
+GCBC.US,D,20130517,000000,4.23512,4.23512,4.23512,4.23512,498.86358268394,0
+GCBC.US,D,20130520,000000,4.23512,4.24538,4.19354,4.19354,9016.0467016782,0
+GCBC.US,D,20130521,000000,4.19354,4.19354,4.19354,4.19354,1443.8653287438,0
+GCBC.US,D,20130523,000000,4.15193,4.15193,4.1436,4.1496,13970.208215893,0
+GCBC.US,D,20130529,000000,4.11859,4.12298,4.11859,4.12298,3364.2873320028,0
+GCBC.US,D,20130531,000000,4.16811,4.44657,4.16811,4.39286,9563.5799021848,0
+GCBC.US,D,20130603,000000,4.30587,4.44657,4.1325,4.44657,6550.119398655,0
+GCBC.US,D,20130604,000000,4.43395,4.43395,4.16456,4.19354,20554.801927175,0
+GCBC.US,D,20130605,000000,4.19354,4.19354,4.08985,4.08985,2401.0344792593,0
+GCBC.US,D,20130606,000000,4.13689,4.25569,4.13689,4.25569,1944.7568121703,0
+GCBC.US,D,20130607,000000,4.262,4.42171,4.262,4.39849,6288.5202028573,0
+GCBC.US,D,20130610,000000,4.39849,4.39849,4.28654,4.33685,2885.702756745,0
+GCBC.US,D,20130627,000000,4.36708,4.36752,4.36708,4.36752,2885.702756745,0
+GCBC.US,D,20130628,000000,4.40549,4.46344,4.40549,4.46344,8675.3593769183,0
+GCBC.US,D,20130701,000000,4.37806,4.37806,4.37806,4.37806,498.86358268394,0
+GCBC.US,D,20130705,000000,4.38695,4.46344,4.35933,4.45928,7699.9391197192,0
+GCBC.US,D,20130708,000000,4.45091,4.46344,4.45091,4.46344,5304.9883426878,0
+GCBC.US,D,20130709,000000,4.46344,4.46344,4.45747,4.45747,3688.7514508215,0
+GCBC.US,D,20130710,000000,4.36156,4.46344,4.35933,4.46344,2532.8480275296,0
+GCBC.US,D,20130711,000000,4.505,4.505,4.47827,4.48548,12041.674609663,0
+GCBC.US,D,20130712,000000,4.44238,4.4443,4.44238,4.44238,6513.6171852879,0
+GCBC.US,D,20130715,000000,4.45747,4.45747,4.45747,4.45747,506.97518565441,0
+GCBC.US,D,20130716,000000,4.50974,4.50974,4.37806,4.37806,1443.8653287438,0
+GCBC.US,D,20130717,000000,4.37571,4.37571,4.36156,4.36156,1944.7568121703,0
+GCBC.US,D,20130723,000000,4.36156,4.49209,4.35933,4.49209,1443.8653287438,0
+GCBC.US,D,20130725,000000,4.51369,4.56683,4.49209,4.56683,21286.874095257,0
+GCBC.US,D,20130729,000000,4.94206,4.94206,4.94206,4.94206,498.86358268394,0
+GCBC.US,D,20130730,000000,4.58129,4.77735,4.58129,4.7749,14716.475689176,0
+GCBC.US,D,20130731,000000,4.76157,4.76157,4.40066,4.49209,5976.2234884942,0
+GCBC.US,D,20130801,000000,4.61525,4.61525,4.61329,4.61329,4171.3918275644,0
+GCBC.US,D,20130808,000000,4.7749,4.7749,4.7749,4.7749,2401.0344792593,0
+GCBC.US,D,20130809,000000,4.61525,4.61525,4.41579,4.41579,8995.7676942519,0
+GCBC.US,D,20130812,000000,4.72261,4.7749,4.60313,4.7527,6262.1574932033,0
+GCBC.US,D,20130813,000000,4.76946,4.76946,4.67055,4.67055,934.86224234672,0
+GCBC.US,D,20130819,000000,4.7305,4.73445,4.7305,4.73445,934.86224234672,0
+GCBC.US,D,20130822,000000,4.76946,4.76946,4.76946,4.76946,1433.7258250307,0
+GCBC.US,D,20130826,000000,4.81188,4.81188,4.81188,4.81188,1433.7258250307,0
+GCBC.US,D,20130828,000000,4.96524,4.96524,4.91593,4.91593,20082.301054143,0
+GCBC.US,D,20130829,000000,5.06037,5.07278,5.06037,5.06385,4749.3435392106,0
+GCBC.US,D,20130830,000000,5.05202,5.07278,5.05202,5.07278,2092.7935663815,0
+GCBC.US,D,20130903,000000,5.6699,5.96083,5.6699,5.96083,7353.1680927315,0
+GCBC.US,D,20130904,000000,5.85732,5.85732,5.54224,5.54224,3982.797058501,0
+GCBC.US,D,20130910,000000,5.56683,5.59544,5.54423,5.59544,4682.4228147041,0
+GCBC.US,D,20130911,000000,5.6773,5.6773,5.6773,5.6773,1545.2603658747,0
+GCBC.US,D,20130917,000000,6.48399,6.80701,5.69851,5.75573,3275.0596993275,0
+GCBC.US,D,20130918,000000,5.76801,5.80849,5.76801,5.80649,7170.657025896,0
+GCBC.US,D,20130919,000000,6.33119,6.33119,6.27298,6.27298,3341.9804238338,0
+GCBC.US,D,20130920,000000,6.21923,6.21923,5.85732,5.85732,3723.2257634461,0
+GCBC.US,D,20130923,000000,5.9056,6.19161,5.9056,6.19161,3341.9804238338,0
+GCBC.US,D,20130924,000000,6.01503,6.01503,5.85732,5.95935,2380.7554718331,0
+GCBC.US,D,20130925,000000,6.01503,6.01503,6.01503,6.01503,494.80778119871,0
+GCBC.US,D,20130926,000000,6.01503,6.01503,6.01503,6.01503,1433.7258250307,0
+GCBC.US,D,20130930,000000,5.96083,5.96083,5.91155,5.91155,1944.7568121703,0
+GCBC.US,D,20131001,000000,5.81977,5.81977,5.44508,5.4963,5749.0986053211,0
+GCBC.US,D,20131002,000000,5.54606,5.54606,5.54606,5.54606,1433.7258250307,0
+GCBC.US,D,20131003,000000,5.36908,5.36908,5.30351,5.305,5740.9870023507,0
+GCBC.US,D,20131004,000000,5.305,5.3967,5.305,5.3967,934.86224234672,0
+GCBC.US,D,20131008,000000,5.3967,5.46133,5.3967,5.45884,7649.2416011538,0
+GCBC.US,D,20131010,000000,5.4426,5.44846,5.39869,5.39869,4299.1495743495,0
+GCBC.US,D,20131011,000000,5.43962,5.44508,5.3967,5.3967,5740.9870023507,0
+GCBC.US,D,20131014,000000,5.3967,5.3967,5.15161,5.15161,1433.7258250307,0
+GCBC.US,D,20131016,000000,5.08456,5.08456,5.08456,5.08456,934.86224234672,0
+GCBC.US,D,20131017,000000,5.42729,5.45884,5.42729,5.45884,934.86224234672,0
+GCBC.US,D,20131022,000000,5.48055,5.48055,5.48055,5.48055,1433.7258250307,0
+GCBC.US,D,20131023,000000,5.46872,5.46872,5.46872,5.46872,934.86224234672,0
+GCBC.US,D,20131024,000000,5.46872,5.46872,5.09052,5.09052,1930.561506972,0
+GCBC.US,D,20131025,000000,5.46872,5.46872,5.46872,5.46872,494.80778119871,0
+GCBC.US,D,20131028,000000,5.4426,5.46724,5.4426,5.46724,2857.3121463482,0
+GCBC.US,D,20131029,000000,5.47557,5.47557,5.47557,5.47557,934.86224234672,0
+GCBC.US,D,20131030,000000,5.47557,5.47557,5.47557,5.47557,934.86224234672,0
+GCBC.US,D,20131101,000000,5.46872,5.46872,5.46872,5.46872,2380.7554718331,0
+GCBC.US,D,20131104,000000,5.43962,5.43962,5.43962,5.43962,4299.1495743495,0
+GCBC.US,D,20131105,000000,5.43962,5.54423,5.43962,5.54423,10932.412903452,0
+GCBC.US,D,20131106,000000,5.48055,5.48055,5.4426,5.44846,4299.1495743495,0
+GCBC.US,D,20131107,000000,5.54423,5.54606,5.54423,5.54606,1930.561506972,0
+GCBC.US,D,20131108,000000,5.75275,5.85732,5.74192,5.85732,10993.249925731,0
+GCBC.US,D,20131115,000000,5.78827,5.78827,5.68321,5.68321,2362.5043651496,0
+GCBC.US,D,20131119,000000,5.60185,5.60185,5.47166,5.47166,12341.803919571,0
+GCBC.US,D,20131120,000000,5.89377,5.89377,5.40951,5.46182,16782.906545904,0
+GCBC.US,D,20131121,000000,5.47166,5.47166,5.2833,5.28976,3792.1743886949,0
+GCBC.US,D,20131122,000000,5.2833,5.35329,5.2833,5.33556,2362.5043651496,0
+GCBC.US,D,20131129,000000,5.42332,5.42332,5.42332,5.42332,634.73293243934,0
+GCBC.US,D,20131202,000000,5.42134,5.42134,5.37847,5.42134,7602.5998840735,0
+GCBC.US,D,20131203,000000,5.38046,5.45983,5.37847,5.45983,8081.1844593314,0
+GCBC.US,D,20131204,000000,5.63294,5.77888,5.47166,5.77888,3558.9658032941,0
+GCBC.US,D,20131205,000000,5.59936,5.59936,5.59936,5.59936,1502.6744502797,0
+GCBC.US,D,20131206,000000,5.43962,5.43962,5.43962,5.43962,490.75197971347,0
+GCBC.US,D,20131209,000000,5.64372,5.89129,5.42134,5.45343,10451.800427452,0
+GCBC.US,D,20131216,000000,5.48104,5.50474,5.47166,5.47166,7602.5998840735,0
+GCBC.US,D,20131217,000000,5.47166,5.47166,5.45343,5.45343,4518.1628545522,0
+GCBC.US,D,20131220,000000,5.47166,5.68321,5.47166,5.68321,2179.993298314,0
+GCBC.US,D,20131223,000000,5.39918,5.48104,5.39918,5.41696,6651.5144357861,0
+GCBC.US,D,20131224,000000,5.37847,5.47166,5.37847,5.47166,5676.0941785868,0
+GCBC.US,D,20140102,000000,5.37847,5.37847,5.37847,5.37847,2613.9640572343,0
+GCBC.US,D,20140106,000000,5.44697,5.73999,5.26655,5.5264,10451.800427452,0
+GCBC.US,D,20140109,000000,5.31782,5.44558,5.31484,5.33257,6181.0414634986,0
+GCBC.US,D,20140116,000000,5.33257,5.33257,5.33257,5.33257,930.8064408615,0
+GCBC.US,D,20140117,000000,5.33356,5.33356,5.33257,5.33257,1425.6142220602,0
+GCBC.US,D,20140121,000000,5.36223,5.3893,5.36223,5.3893,10928.357101967,0
+GCBC.US,D,20140123,000000,5.47166,5.65067,5.37201,5.37201,4637.8089983666,0
+GCBC.US,D,20140124,000000,5.31484,5.32571,5.31484,5.32571,1466.1722369125,0
+GCBC.US,D,20140127,000000,5.32571,5.32571,5.32571,5.32571,1340.4423908703,0
+GCBC.US,D,20140203,000000,5.33903,5.7838,5.27003,5.38736,34812.972048518,0
+GCBC.US,D,20140204,000000,5.40951,5.663,5.3218,5.663,21398.408636103,0
+GCBC.US,D,20140205,000000,5.40951,5.47166,5.31335,5.31335,10374.740199232,0
+GCBC.US,D,20140206,000000,5.34399,5.36715,5.26259,5.26259,10098.945698236,0
+GCBC.US,D,20140207,000000,5.46579,5.48353,5.25667,5.30451,4654.0322043074,0
+GCBC.US,D,20140211,000000,5.40951,5.40951,5.40951,5.40951,863.88571635512,0
+GCBC.US,D,20140218,000000,5.45685,5.48253,5.45685,5.48253,5897.135359532,0
+GCBC.US,D,20140221,000000,5.45884,5.45884,5.45685,5.45685,6444.6685600391,0
+GCBC.US,D,20140224,000000,5.76606,5.76606,5.4041,5.51109,26253.203013928,0
+GCBC.US,D,20140225,000000,5.4041,5.4041,5.4041,5.4041,3672.5282448807,0
+GCBC.US,D,20140226,000000,5.4041,5.4268,5.4041,5.4268,11522.532019554,0
+GCBC.US,D,20140227,000000,5.3513,5.36471,5.3513,5.36272,20315.509639546,0
+GCBC.US,D,20140228,000000,5.48943,5.79616,5.39477,5.79616,12080.204723774,0
+GCBC.US,D,20140303,000000,5.79567,5.79567,5.38389,5.38389,2001.5380329636,0
+GCBC.US,D,20140304,000000,5.93476,5.93476,5.37499,5.37499,1640.5717007777,0
+GCBC.US,D,20140306,000000,5.36471,5.36471,5.36471,5.36471,1589.8741822123,0
+GCBC.US,D,20140307,000000,5.45685,5.47807,5.4041,5.4041,12289.078500263,0
+GCBC.US,D,20140310,000000,5.4041,5.4041,5.40212,5.4041,7776.9993479386,0
+GCBC.US,D,20140314,000000,5.4041,5.4268,5.4041,5.4268,11242.681717073,0
+GCBC.US,D,20140317,000000,5.43519,5.6536,5.43519,5.6467,5665.9546748738,0
+GCBC.US,D,20140321,000000,5.37499,5.37499,5.37499,5.37499,2179.993298314,0
+GCBC.US,D,20140403,000000,5.4041,5.411,5.4041,5.411,2555.1549356983,0
+GCBC.US,D,20140407,000000,5.4041,5.4041,5.4041,5.4041,667.17934432122,0
+GCBC.US,D,20140409,000000,5.42924,5.42924,5.42924,5.42924,926.75063937627,0
+GCBC.US,D,20140410,000000,5.44796,5.44796,5.4268,5.4268,926.75063937627,0
+GCBC.US,D,20140411,000000,5.81782,5.81782,5.81782,5.81782,4714.869226586,0
+GCBC.US,D,20140417,000000,5.50226,5.51109,5.46724,5.46872,5627.4245607639,0
+GCBC.US,D,20140421,000000,5.47116,5.50911,5.42924,5.42924,5726.7916971524,0
+GCBC.US,D,20140422,000000,5.45685,5.45884,5.45685,5.45685,3554.9100018088,0
+GCBC.US,D,20140423,000000,5.51109,5.51109,5.47807,5.47807,10792.487752211,0
+GCBC.US,D,20140424,000000,5.50226,5.6162,5.50226,5.51109,3325.7572178929,0
+GCBC.US,D,20140425,000000,5.46331,5.46331,5.4268,5.42924,4372.1540010838,0
+GCBC.US,D,20140428,000000,5.45491,5.51109,5.43072,5.43072,3672.5282448807,0
+GCBC.US,D,20140429,000000,5.45685,5.65808,5.45685,5.65808,1989.370628508,0
+GCBC.US,D,20140502,000000,5.57721,5.57721,5.50668,5.56246,4108.5269045433,0
+GCBC.US,D,20140505,000000,5.56584,5.56584,5.43713,5.47359,6254.0458902329,0
+GCBC.US,D,20140516,000000,5.4431,5.48601,5.4431,5.48601,3990.9086614716,0
+GCBC.US,D,20140520,000000,5.54855,5.6926,5.54855,5.6926,7539.7349610524,0
+GCBC.US,D,20140522,000000,5.54855,5.57323,5.54855,5.57323,3792.1743886949,0
+GCBC.US,D,20140523,000000,5.51904,5.51904,5.51259,5.51259,1478.3396413683,0
+GCBC.US,D,20140529,000000,5.52932,5.52932,5.52932,5.52932,511.03098713966,0
+GCBC.US,D,20140530,000000,5.62698,5.62698,5.62698,5.62698,1046.3967831907,0
+GCBC.US,D,20140602,000000,5.58213,5.75971,5.58213,5.75971,22108.173896018,0
+GCBC.US,D,20140604,000000,5.738,5.738,5.55302,5.56196,5641.6198659622,0
+GCBC.US,D,20140609,000000,5.65609,5.65808,5.65609,5.65808,2618.0198587194,0
+GCBC.US,D,20140611,000000,5.69553,5.69553,5.6926,5.6926,13487.56783915,0
+GCBC.US,D,20140613,000000,5.60776,5.60776,5.60776,5.60776,3015.4884042726,0
+GCBC.US,D,20140616,000000,5.63344,5.63984,5.63344,5.63984,926.75063937627,0
+GCBC.US,D,20140623,000000,5.66697,5.66697,5.66697,5.66697,1470.2280383979,0
+GCBC.US,D,20140702,000000,5.65609,5.65609,5.62256,5.63344,6564.3147038533,0
+GCBC.US,D,20140708,000000,5.63538,5.69404,5.57025,5.60627,28567.037761256,0
+GCBC.US,D,20140710,000000,5.63736,5.66155,5.59201,5.66007,13232.052345581,0
+GCBC.US,D,20140714,000000,5.63538,5.63538,5.59201,5.63538,1155.9034232921,0
+GCBC.US,D,20140716,000000,5.60379,5.60477,5.59693,5.59693,3479.8776743319,0
+GCBC.US,D,20140717,000000,5.63344,5.63344,5.60776,5.62058,7965.5941170023,0
+GCBC.US,D,20140718,000000,5.59201,5.59201,5.59201,5.59201,531.30999456582,0
+GCBC.US,D,20140721,000000,5.59201,5.59201,5.59201,5.59201,1184.2940336887,0
+GCBC.US,D,20140724,000000,5.64184,5.64472,5.61814,5.62256,9539.2450932734,0
+GCBC.US,D,20140730,000000,5.67829,5.69553,5.67829,5.69553,4822.3479659449,0
+GCBC.US,D,20140804,000000,5.69553,5.69553,5.61173,5.61173,5507.7784169495,0
+GCBC.US,D,20140806,000000,5.61173,5.69404,5.61173,5.69404,1934.6173084572,0
+GCBC.US,D,20140807,000000,5.63984,5.68817,5.63344,5.64472,20163.417083847,0
+GCBC.US,D,20140812,000000,5.65857,5.69553,5.65857,5.69553,3337.9246223486,0
+GCBC.US,D,20140813,000000,5.72956,5.73602,5.7153,5.7153,8819.3403296442,0
+GCBC.US,D,20140818,000000,5.75871,5.76507,5.75871,5.75921,5019.0543379787,0
+GCBC.US,D,20140819,000000,5.79954,5.79954,5.75871,5.75871,3246.6690889308,0
+GCBC.US,D,20140820,000000,5.76259,5.76259,5.65167,5.65167,8438.094990032,0
+GCBC.US,D,20140821,000000,5.63886,5.63886,5.63294,5.63294,4658.0880057929,0
+GCBC.US,D,20140822,000000,5.63836,5.63836,5.624,5.62798,2788.3635210995,0
+GCBC.US,D,20140825,000000,5.62798,5.63538,5.54373,5.63538,43946.636993268,0
+GCBC.US,D,20140826,000000,5.58456,5.58456,5.58456,5.58456,2747.805506247,0
+GCBC.US,D,20140828,000000,5.63886,5.63886,5.52197,5.56434,31868.460170238,0
+GCBC.US,D,20140829,000000,5.78926,5.78926,5.62206,5.63886,10021.885470017,0
+GCBC.US,D,20140902,000000,5.63886,5.63886,5.54373,5.59151,10778.292447013,0
+GCBC.US,D,20140908,000000,5.54756,5.54756,5.49138,5.54756,23116.040565098,0
+GCBC.US,D,20140909,000000,5.53628,5.67283,5.42531,5.58456,107156.30314066,0
+GCBC.US,D,20140910,000000,5.54373,5.79954,5.4406,5.55153,79822.229030916,0
+GCBC.US,D,20140912,000000,5.7833,5.79954,5.74728,5.74728,7034.7876761407,0
+GCBC.US,D,20140916,000000,5.60379,5.60379,5.47066,5.59052,2326.0021517826,0
+GCBC.US,D,20140917,000000,5.78082,5.78082,5.78082,5.78082,926.75063937627,0
+GCBC.US,D,20140918,000000,5.79368,5.79368,5.79368,5.79368,506.97518565441,0
+GCBC.US,D,20140919,000000,5.54373,5.78082,5.54373,5.60677,13108.350400281,0
+GCBC.US,D,20140924,000000,5.76259,5.79711,5.76259,5.79711,1679.1018148874,0
+GCBC.US,D,20140926,000000,5.63538,5.79711,5.63538,5.79711,5256.318724865,0
+GCBC.US,D,20140929,000000,5.79567,5.79567,5.79567,5.79567,610.3981235279,0
+GCBC.US,D,20141001,000000,5.70293,5.70293,5.70293,5.70293,1539.1766636468,0
+GCBC.US,D,20141003,000000,5.77982,5.77982,5.76656,5.77982,5781.5450172029,0
+GCBC.US,D,20141007,000000,5.79567,5.86372,5.7833,5.86372,17811.052222411,0
+GCBC.US,D,20141009,000000,5.88295,5.88295,5.88096,5.88295,1401.2794131489,0
+GCBC.US,D,20141010,000000,5.73602,5.88687,5.73602,5.88687,7322.7495815924,0
+GCBC.US,D,20141013,000000,5.88687,6.01602,5.86472,5.98056,4195.7266364761,0
+GCBC.US,D,20141015,000000,5.79954,5.80899,5.79954,5.79954,14367.676761446,0
+GCBC.US,D,20141016,000000,6.01602,6.01602,5.79954,6.01602,3246.6690889308,0
+GCBC.US,D,20141020,000000,6.01602,6.01602,5.9948,5.9948,9170.167158117,0
+GCBC.US,D,20141022,000000,5.85434,5.85434,5.85434,5.85434,4814.2363629743,0
+GCBC.US,D,20141023,000000,5.79954,5.88886,5.79954,5.85434,6564.3147038533,0
+GCBC.US,D,20141027,000000,5.9948,5.9948,5.98994,5.98994,1958.9521173687,0
+GCBC.US,D,20141028,000000,5.9948,5.9948,5.85632,5.9505,4003.0760659274,0
+GCBC.US,D,20141031,000000,5.94901,5.94901,5.94901,5.94901,486.69617822824,0
+GCBC.US,D,20141103,000000,5.94901,5.95497,5.94901,5.95497,1993.4264299932,0
+GCBC.US,D,20141107,000000,5.95497,5.95497,5.95497,5.95497,1176.1824307182,0
+GCBC.US,D,20141111,000000,5.85434,5.85434,5.4406,5.4406,13586.934975539,0
+GCBC.US,D,20141113,000000,5.82522,5.84196,5.82522,5.84196,5921.4701684437,0
+GCBC.US,D,20141117,000000,5.84445,5.84445,5.84196,5.84196,912.55533417794,0
+GCBC.US,D,20141118,000000,5.90758,5.90758,5.68127,5.68127,13670.078905985,0
+GCBC.US,D,20141125,000000,5.84246,5.84246,5.84246,5.84246,630.67713095409,0
+GCBC.US,D,20141126,000000,5.95,5.95,5.95,5.95,4080.1362941468,0
+GCBC.US,D,20141128,000000,6.46923,6.46923,6.05799,6.3835,13004.927462407,0
+GCBC.US,D,20141201,000000,6.25425,6.25425,6.16847,6.16847,2942.4839775383,0
+GCBC.US,D,20141203,000000,6.27646,6.27646,6.27646,6.27646,4629.6973953962,0
+GCBC.US,D,20141204,000000,6.28822,6.40764,6.28822,6.40764,2394.9507770314,0
+GCBC.US,D,20141210,000000,6.41747,6.41747,6.41747,6.41747,582.00751313126,0
+GCBC.US,D,20141212,000000,6.37455,6.42443,6.37455,6.42443,6203.3483716673,0
+GCBC.US,D,20141216,000000,6.27844,6.27844,6.27844,6.27844,2559.2107371834,0
+GCBC.US,D,20141217,000000,6.34992,6.34992,6.34992,6.34992,959.19705125816,0
+GCBC.US,D,20141218,000000,6.34992,6.34992,6.34992,6.34992,1393.1678101783,0
+GCBC.US,D,20141219,000000,6.40471,6.40471,6.28679,6.28679,2804.5867270403,0
+GCBC.US,D,20141222,000000,6.37903,6.39478,6.33467,6.33904,10887.799087114,0
+GCBC.US,D,20141223,000000,6.33904,6.6029,6.33904,6.49144,26490.467400814,0
+GCBC.US,D,20141224,000000,6.3835,6.55656,6.27646,6.27646,26249.147212443,0
+GCBC.US,D,20141226,000000,6.33467,6.65953,6.33467,6.60047,20808.289520001,0
+GCBC.US,D,20141229,000000,6.41549,6.61274,6.34153,6.55656,44743.601985114,0
+GCBC.US,D,20141230,000000,6.41549,6.46923,6.40521,6.40521,35129.324564365,0
+GCBC.US,D,20141231,000000,6.3835,6.68079,6.3835,6.51315,34391.168694053,0
+GCBC.US,D,20150106,000000,6.41747,6.41747,6.3835,6.39626,2634.2430646604,0
+GCBC.US,D,20150107,000000,6.38543,6.38543,6.3835,6.3835,3106.7439376904,0
+GCBC.US,D,20150120,000000,6.03579,6.04617,6.03579,6.04617,3240.5853867031,0
+GCBC.US,D,20150121,000000,5.95,6.10434,5.95,6.05799,4061.8851874632,0
+GCBC.US,D,20150122,000000,6.05799,6.36174,6.05799,6.36174,1725.7435319676,0
+GCBC.US,D,20150123,000000,6.34843,6.34843,6.19454,6.19454,1393.1678101783,0
+GCBC.US,D,20150126,000000,6.36373,6.36373,6.36373,6.36373,482.640376743,0
+GCBC.US,D,20150127,000000,6.36174,6.36174,6.23602,6.24044,3431.2080565091,0
+GCBC.US,D,20150128,000000,6.35782,6.35782,6.09296,6.15167,2301.667342871,0
+GCBC.US,D,20150204,000000,6.0644,6.37307,6.0644,6.37307,7304.4984749087,0
+GCBC.US,D,20150205,000000,6.3835,6.3835,6.3835,6.3835,1164.0150262626,0
+GCBC.US,D,20150210,000000,6.37307,6.3835,6.37307,6.3835,2046.1518493011,0
+GCBC.US,D,20150218,000000,6.31291,6.31291,6.31291,6.31291,1198.4893388871,0
+GCBC.US,D,20150219,000000,6.20349,6.20349,6.20349,6.20349,2287.4720376727,0
+GCBC.US,D,20150220,000000,6.15024,6.17338,6.09053,6.09053,11475.890302473,0
+GCBC.US,D,20150224,000000,6.05551,6.09594,6.05551,6.09594,5708.5405904686,0
+GCBC.US,D,20150225,000000,6.31291,6.31291,6.31291,6.31291,470.4729722873,0
+GCBC.US,D,20150226,000000,6.31093,6.31291,6.10732,6.31291,23866.363839866,0
+GCBC.US,D,20150227,000000,6.31291,6.31291,6.31093,6.31093,8190.6910994328,0
+GCBC.US,D,20150302,000000,6.16007,6.20349,6.16007,6.20349,908.49953269272,0
+GCBC.US,D,20150303,000000,6.21377,6.21377,6.20349,6.20349,6436.5569570685,0
+GCBC.US,D,20150309,000000,6.20349,6.20349,6.20349,6.20349,3672.5282448807,0
+GCBC.US,D,20150311,000000,6.11129,6.11765,6.11129,6.11765,1383.0283064653,0
+GCBC.US,D,20150316,000000,6.20349,6.20349,6.20349,6.20349,6890.8067234149,0
+GCBC.US,D,20150320,000000,6.09594,6.09594,6.09594,6.09594,1839.3059735543,0
+GCBC.US,D,20150323,000000,6.10732,6.10732,6.10732,6.10732,470.4729722873,0
+GCBC.US,D,20150325,000000,6.10732,6.10732,6.10732,6.10732,1383.0283064653,0
+GCBC.US,D,20150330,000000,6.30457,6.30457,6.30457,6.30457,908.49953269272,0
+GCBC.US,D,20150331,000000,6.20349,6.20349,6.20349,6.20349,947.02964680244,0
+GCBC.US,D,20150406,000000,6.30457,6.31291,6.12803,6.12803,8728.0847962265,0
+GCBC.US,D,20150417,000000,6.25325,6.25325,6.25325,6.25325,2287.4720376727,0
+GCBC.US,D,20150423,000000,6.31291,6.31291,6.25325,6.25325,1839.3059735543,0
+GCBC.US,D,20150428,000000,6.11765,6.11765,6.11765,6.11765,981.50395942696,0
+GCBC.US,D,20150430,000000,6.20349,6.20349,6.20349,6.20349,470.4729722873,0
+GCBC.US,D,20150504,000000,6.13002,6.13002,6.07374,6.07374,21132.753638819,0
+GCBC.US,D,20150505,000000,6.09594,6.09594,5.98751,6.03037,5968.1118855238,0
+GCBC.US,D,20150506,000000,6.09594,6.09594,6.09594,6.09594,9038.3536098469,0
+GCBC.US,D,20150514,000000,6.09843,6.13543,6.09843,6.13543,14606.969049076,0
+GCBC.US,D,20150515,000000,6.18719,6.18719,6.18719,6.18719,904.44373120747,0
+GCBC.US,D,20150520,000000,6.09594,6.09594,5.99342,5.99342,24190.827958685,0
+GCBC.US,D,20150522,000000,6.01949,6.0807,6.01949,6.0807,8215.025908344,0
+GCBC.US,D,20150527,000000,6.0807,6.0871,6.0807,6.0871,2275.304633217,0
+GCBC.US,D,20150528,000000,5.92631,5.92631,5.92631,5.92631,7993.984727399,0
+GCBC.US,D,20150529,000000,6.10732,6.18967,6.06882,6.18967,8671.303575433,0
+GCBC.US,D,20150601,000000,6.164,6.164,6.164,6.164,748.29537402593,0
+GCBC.US,D,20150602,000000,6.13543,6.13543,6.13543,6.13543,908.49953269272,0
+GCBC.US,D,20150603,000000,6.12605,6.13543,5.93967,5.93967,24190.827958685,0
+GCBC.US,D,20150608,000000,5.96381,5.96381,5.93769,5.93769,2275.304633217,0
+GCBC.US,D,20150609,000000,5.95497,6.04617,5.94454,6.04617,2275.304633217,0
+GCBC.US,D,20150611,000000,6.11765,6.11765,5.95497,5.95497,2737.6660025338,0
+GCBC.US,D,20150615,000000,5.93967,6.13543,5.93967,6.13543,30576.687397191,0
+GCBC.US,D,20150616,000000,6.13295,6.18967,6.06882,6.18719,27384.771628309,0
+GCBC.US,D,20150617,000000,6.18719,6.35434,6.15809,6.35434,9585.8868103537,0
+GCBC.US,D,20150618,000000,6.35434,6.79325,6.35434,6.50818,7760.7761419978,0
+GCBC.US,D,20150619,000000,5.52247,5.52247,5.52247,5.52247,11867.275145799,0
+GCBC.US,D,20150622,000000,5.92631,6.32627,5.92631,6.24491,10496.414243789,0
+GCBC.US,D,20150624,000000,6.44703,6.44703,6.44703,6.44703,1374.9167034948,0
+GCBC.US,D,20150625,000000,6.24242,6.24242,6.24242,6.24242,1374.9167034948,0
+GCBC.US,D,20150710,000000,6.18967,6.18967,6.18967,6.18967,466.41717080206,0
+GCBC.US,D,20150717,000000,6.14626,6.14626,6.14626,6.14626,904.44373120747,0
+GCBC.US,D,20150720,000000,6.13543,6.14626,6.13543,6.14626,2737.6660025338,0
+GCBC.US,D,20150721,000000,6.13543,6.13543,6.13543,6.13543,466.41717080206,0
+GCBC.US,D,20150722,000000,6.24242,6.24242,5.91548,5.91548,5019.0543379787,0
+GCBC.US,D,20150723,000000,6.4747,6.48548,6.35191,6.39676,3650.2213367118,0
+GCBC.US,D,20150724,000000,6.26165,6.28728,6.26165,6.28728,1374.9167034948,0
+GCBC.US,D,20150730,000000,6.13543,6.15024,6.13543,6.15024,1374.9167034948,0
+GCBC.US,D,20150731,000000,6.46233,6.46233,6.46233,6.46233,466.41717080206,0
+GCBC.US,D,20150805,000000,6.02695,6.02695,5.92631,5.96873,3195.9715703654,0
+GCBC.US,D,20150806,000000,6.13543,6.13543,6.13543,6.13543,18715.495953618,0
+GCBC.US,D,20150807,000000,6.02794,6.02794,6.00226,6.00226,904.44373120747,0
+GCBC.US,D,20150813,000000,6.10041,6.10041,6.10041,6.10041,462.36136931683,0
+GCBC.US,D,20150818,000000,6.28778,6.28778,6.28778,6.28778,462.36136931683,0
+GCBC.US,D,20150831,000000,6.28778,6.28778,6.28778,6.28778,17224.988907794,0
+GCBC.US,D,20150901,000000,6.28778,6.28778,6.28778,6.28778,1808.887462415,0
+GCBC.US,D,20150902,000000,6.28778,6.28778,6.28778,6.28778,462.36136931683,0
+GCBC.US,D,20150904,000000,6.37853,6.39874,6.26706,6.39874,19490.154037299,0
+GCBC.US,D,20150908,000000,6.23204,6.23204,6.23204,6.23204,1808.887462415,0
+GCBC.US,D,20150909,000000,6.17979,6.39874,6.17731,6.17731,4988.6358268394,0
+GCBC.US,D,20150911,000000,6.28778,6.28778,6.17731,6.17731,5432.7460894727,0
+GCBC.US,D,20150915,000000,6.21923,6.21923,6.17731,6.17731,7253.8009563432,0
+GCBC.US,D,20150916,000000,6.06782,6.39874,6.06782,6.39874,6339.2177214227,0
+GCBC.US,D,20150917,000000,6.10191,6.31639,6.10191,6.25027,1934.6173084572,0
+GCBC.US,D,20150918,000000,6.36716,6.36716,6.36716,6.36716,2263.1372287613,0
+GCBC.US,D,20150921,000000,6.39874,6.39874,6.10682,6.21725,1808.887462415,0
+GCBC.US,D,20150923,000000,6.19852,6.19852,6.19852,6.19852,997.7271653679,0
+GCBC.US,D,20150925,000000,6.06634,6.06634,6.06634,6.06634,900.38792972225,0
+GCBC.US,D,20150928,000000,6.06634,6.06634,6.06634,6.06634,2563.2665386689,0
+GCBC.US,D,20150930,000000,6.06634,6.06634,6.06634,6.06634,462.36136931683,0
+GCBC.US,D,20151007,000000,6.17731,6.17731,6.08462,6.08462,5390.1601738778,0
+GCBC.US,D,20151014,000000,6.17731,6.17731,6.17731,6.17731,5432.7460894727,0
+GCBC.US,D,20151015,000000,6.3228,6.3228,6.3228,6.3228,900.38792972225,0
+GCBC.US,D,20151016,000000,6.24784,6.28778,6.17731,6.17731,9523.0218873324,0
+GCBC.US,D,20151019,000000,6.27099,6.27099,6.27099,6.27099,5023.110139464,0
+GCBC.US,D,20151020,000000,6.3913,6.39874,6.3913,6.39874,4530.3302590079,0
+GCBC.US,D,20151021,000000,6.31093,6.31093,6.29915,6.29915,2263.1372287613,0
+GCBC.US,D,20151022,000000,6.39874,6.39874,6.39874,6.39874,1366.8051005243,0
+GCBC.US,D,20151023,000000,6.38688,6.38688,6.38688,6.38688,462.36136931683,0
+GCBC.US,D,20151026,000000,6.28778,6.28778,6.28778,6.28778,1366.8051005243,0
+GCBC.US,D,20151027,000000,6.39874,6.39874,6.19454,6.19454,12696.686549529,0
+GCBC.US,D,20151102,000000,6.17731,6.17731,6.17731,6.17731,900.38792972225,0
+GCBC.US,D,20151103,000000,6.28778,6.28778,6.28778,6.28778,900.38792972225,0
+GCBC.US,D,20151109,000000,6.39874,6.39874,6.39874,6.39874,462.36136931683,0
+GCBC.US,D,20151117,000000,6.43918,6.43918,6.43918,6.43918,4952.1336134722,0
+GCBC.US,D,20151118,000000,6.33562,6.33562,6.33562,6.33562,458.30556783158,0
+GCBC.US,D,20151123,000000,6.39478,6.43918,6.38836,6.43918,6300.6876073132,0
+GCBC.US,D,20151125,000000,6.43918,6.43918,6.43918,6.43918,5398.2717768483,0
+GCBC.US,D,20151130,000000,6.3835,6.43918,6.3835,6.42045,4952.1336134722,0
+GCBC.US,D,20151201,000000,6.47818,7.32385,6.3835,7.32385,10390.963405173,0
+GCBC.US,D,20151202,000000,7.32623,7.32623,7.32385,7.32385,2946.5397790236,0
+GCBC.US,D,20151204,000000,7.1039,7.1039,6.96239,6.96239,2246.9140228205,0
+GCBC.US,D,20151215,000000,7.09998,7.10142,7.09998,7.10142,4055.8014852353,0
+GCBC.US,D,20151217,000000,6.66251,6.66251,6.66003,6.66003,3605.6075203742,0
+GCBC.US,D,20151218,000000,7.09302,7.09302,7.09302,7.09302,896.332128237,0
+GCBC.US,D,20160104,000000,7.10142,7.10142,7.10142,7.10142,9050.5210143026,0
+GCBC.US,D,20160106,000000,7.10142,7.10142,7.08269,7.08269,896.332128237,0
+GCBC.US,D,20160107,000000,6.88445,6.90025,6.88197,6.88197,8194.7469009179,0
+GCBC.US,D,20160108,000000,6.88197,6.88197,6.77204,6.77204,2054.2634522717,0
+GCBC.US,D,20160111,000000,6.77204,6.77204,6.77204,6.77204,1606.0973881532,0
+GCBC.US,D,20160112,000000,7.07872,7.07872,7.07872,7.07872,458.30556783158,0
+GCBC.US,D,20160113,000000,7.1039,7.1039,7.1039,7.1039,458.30556783158,0
+GCBC.US,D,20160114,000000,7.1034,7.1034,7.1034,7.1034,458.30556783158,0
+GCBC.US,D,20160115,000000,7.07529,7.09302,7.07529,7.09302,900.38792972225,0
+GCBC.US,D,20160122,000000,6.82529,6.88197,6.78336,6.78336,16847.799369667,0
+GCBC.US,D,20160125,000000,6.87119,6.88693,6.87119,6.88693,1356.6655968112,0
+GCBC.US,D,20160126,000000,6.88147,6.88197,6.88147,6.88197,17247.295815963,0
+GCBC.US,D,20160127,000000,6.78336,6.8914,6.78336,6.8914,1796.7200579592,0
+GCBC.US,D,20160128,000000,6.88197,6.99691,6.88197,6.9752,11285.267632667,0
+GCBC.US,D,20160129,000000,6.88197,6.88197,6.88197,6.88197,6454.808063752,0
+GCBC.US,D,20160201,000000,6.99343,6.99343,6.88197,6.88197,7296.3868719384,0
+GCBC.US,D,20160202,000000,6.76414,6.8914,6.76414,6.8914,1026.1177757645,0
+GCBC.US,D,20160203,000000,6.80502,6.88445,6.80502,6.88445,2536.9038290147,0
+GCBC.US,D,20160204,000000,6.88197,6.89627,6.88197,6.89627,2646.4104691162,0
+GCBC.US,D,20160205,000000,6.88197,6.88197,6.88197,6.88197,543.47739902152,0
+GCBC.US,D,20160208,000000,6.88445,6.89334,6.82827,6.89334,3824.6208005769,0
+GCBC.US,D,20160209,000000,6.88197,6.91107,6.88197,6.91107,5528.0574243756,0
+GCBC.US,D,20160210,000000,7.14583,7.37313,6.92444,7.37313,8511.0994167663,0
+GCBC.US,D,20160212,000000,7.81547,7.81547,7.3707,7.81547,2691.0242854537,0
+GCBC.US,D,20160216,000000,7.81547,8.21886,7.81547,7.86335,5676.0941785868,0
+GCBC.US,D,20160217,000000,7.81547,7.81547,7.65274,7.65274,4303.2053758346,0
+GCBC.US,D,20160219,000000,7.81547,7.81547,7.81547,7.81547,2159.7142908877,0
+GCBC.US,D,20160222,000000,7.82778,9.49163,7.82778,9.49163,1123.4570114102,0
+GCBC.US,D,20160223,000000,9.25289,9.25289,7.80811,8.59463,3538.686795868,0
+GCBC.US,D,20160224,000000,8.73312,8.74404,8.69964,8.69964,3569.1053070073,0
+GCBC.US,D,20160225,000000,8.82243,8.82243,8.26316,8.44069,3386.5942401715,0
+GCBC.US,D,20160226,000000,8.26316,8.26316,8.14489,8.14489,3585.3285129481,0
+GCBC.US,D,20160229,000000,8.26316,8.26316,7.81547,7.81547,8251.5281217114,0
+GCBC.US,D,20160301,000000,8.25238,8.25238,7.82287,7.97323,11615.815453714,0
+GCBC.US,D,20160302,000000,8.08425,8.08425,7.92842,7.92842,3252.7527911588,0
+GCBC.US,D,20160303,000000,8.08425,8.08425,7.64484,7.80364,17600.150545178,0
+GCBC.US,D,20160304,000000,7.705,7.90622,7.38252,7.87363,11700.987284904,0
+GCBC.US,D,20160307,000000,7.80563,7.81347,7.80563,7.81347,1788.6084549887,0
+GCBC.US,D,20160308,000000,7.80563,7.81547,7.42936,7.81547,1502.6744502797,0
+GCBC.US,D,20160309,000000,7.81547,7.81547,7.81547,7.81547,4364.0423981131,0
+GCBC.US,D,20160310,000000,7.85887,7.85887,7.81347,7.81347,3611.6912226021,0
+GCBC.US,D,20160311,000000,7.80563,7.81547,7.80563,7.81547,1344.4981923555,0
+GCBC.US,D,20160314,000000,7.77359,7.81547,7.77359,7.79421,13359.810092366,0
+GCBC.US,D,20160315,000000,8.93385,8.93385,7.81547,7.97323,12641.933229479,0
+GCBC.US,D,20160316,000000,8.63993,9.21152,7.29524,8.08425,57969.570628469,0
+GCBC.US,D,20160317,000000,8.15175,8.26316,7.62413,7.95107,41324.561333062,0
+GCBC.US,D,20160318,000000,8.04033,8.04033,7.3934,7.3934,34433.754609648,0
+GCBC.US,D,20160321,000000,7.89286,8.04033,7.45007,7.81154,22499.558739344,0
+GCBC.US,D,20160322,000000,8.04033,8.04033,7.48112,7.81547,5025.1380402065,0
+GCBC.US,D,20160323,000000,7.81547,8.04033,7.81547,7.95057,12122.790639368,0
+GCBC.US,D,20160324,000000,8.01863,8.04033,7.78492,8.04033,7671.5485093225,0
+GCBC.US,D,20160328,000000,8.04033,8.04033,7.70996,7.92842,2686.9684839684,0
+GCBC.US,D,20160329,000000,7.8712,8.04033,7.8712,7.95107,10392.991305916,0
+GCBC.US,D,20160330,000000,8.03194,8.04033,7.88451,8.04033,13124.573606221,0
+GCBC.US,D,20160331,000000,7.99195,8.04033,7.82038,7.84999,6803.6069914823,0
+GCBC.US,D,20160401,000000,8.05414,8.05414,7.90622,7.90622,5012.9706357508,0
+GCBC.US,D,20160404,000000,7.81547,8.04033,7.81547,7.94169,3926.0158377077,0
+GCBC.US,D,20160405,000000,8.04033,8.04033,8.03194,8.04033,4826.40376743,0
+GCBC.US,D,20160406,000000,8.05414,8.05414,8.01863,8.0364,5292.8209382319,0
+GCBC.US,D,20160407,000000,8.75095,8.79282,7.81547,8.0364,51269.386574859,0
+GCBC.US,D,20160408,000000,7.90622,8.81846,7.90622,8.03194,13276.666161918,0
+GCBC.US,D,20160411,000000,7.99593,8.0364,7.92842,8.03194,3812.4533961212,0
+GCBC.US,D,20160412,000000,8.03194,8.04033,7.9082,8.0364,5252.2629233797,0
+GCBC.US,D,20160413,000000,8.0364,8.39291,8.01863,8.04033,11625.954957427,0
+GCBC.US,D,20160414,000000,8.24593,8.24593,7.96836,8.04033,17918.530961769,0
+GCBC.US,D,20160415,000000,8.06254,8.06254,7.87562,7.87562,19522.60044918,0
+GCBC.US,D,20160418,000000,8.00586,8.04033,7.88451,7.88451,8032.5148415085,0
+GCBC.US,D,20160419,000000,8.04033,8.04033,8.04033,8.04033,3287.2271037832,0
+GCBC.US,D,20160420,000000,8.06254,8.06254,8.01515,8.02309,5493.5831117512,0
+GCBC.US,D,20160421,000000,8.0364,8.0364,7.89286,8.01863,8482.7088063696,0
+GCBC.US,D,20160422,000000,8.02309,8.02309,7.93234,8.00338,13371.977496821,0
+GCBC.US,D,20160425,000000,8.02309,8.04033,7.89286,8.04033,5394.215975363,0
+GCBC.US,D,20160426,000000,8.04033,8.27261,8.04033,8.27261,2392.9228762889,0
+GCBC.US,D,20160427,000000,35736,35736,7.93776,8.01714,22803.743850737,0
+GCBC.US,D,20160428,000000,7.89782,8.04033,7.89782,8.04033,2465.927303023,0
+GCBC.US,D,20160429,000000,8.04033,8.04033,7.93776,7.99593,1610.1531896384,0
+GCBC.US,D,20160502,000000,8.0364,8.04033,7.91069,7.91069,4505.9954500964,0
+GCBC.US,D,20160503,000000,7.92842,7.99593,7.92842,7.99593,9117.441738809,0
+GCBC.US,D,20160504,000000,7.99593,9.51626,7.91069,8.71147,68646.468038353,0
+GCBC.US,D,20160505,000000,8.48659,8.48659,7.91948,8.21886,52198.165114978,0
+GCBC.US,D,20160506,000000,8.14733,8.26316,7.78492,8.02802,34214.741329444,0
+GCBC.US,D,20160509,000000,7.83027,8.66512,7.83027,7.94615,13637.632494103,0
+GCBC.US,D,20160510,000000,8.04033,8.04033,7.98714,7.98714,6483.1986741486,0
+GCBC.US,D,20160511,000000,8.08027,8.08027,8.0364,8.04033,5540.2248288316,0
+GCBC.US,D,20160512,000000,8.07039,8.08176,7.96935,7.96935,3124.9950443738,0
+GCBC.US,D,20160513,000000,8.08176,8.08176,8.01123,8.0374,3204.083173336,0
+GCBC.US,D,20160516,000000,8.00685,8.52608,7.99295,8.08176,6582.5658105369,0
+GCBC.US,D,20160517,000000,8.0374,8.08176,7.96935,7.97819,5629.4524615067,0
+GCBC.US,D,20160518,000000,7.94665,8.07684,7.94665,7.99692,5586.8665459117,0
+GCBC.US,D,20160519,000000,7.99692,8.07684,7.94665,7.98812,6852.276609305,0
+GCBC.US,D,20160520,000000,7.93334,8.08176,7.7721,8.00685,11589.45274406,0
+GCBC.US,D,20160523,000000,7.93826,8.08176,7.89976,8.08176,9701.477152683,0
+GCBC.US,D,20160524,000000,7.91118,8.08176,7.83518,8.05066,15856.155906527,0
+GCBC.US,D,20160525,000000,8.05961,8.08176,7.90672,8.05811,5438.8297917007,0
+GCBC.US,D,20160526,000000,7.98812,8.0684,7.95157,8.01123,4609.41838797,0
+GCBC.US,D,20160527,000000,8.06398,8.06398,8.04625,8.04625,811.16029704707,0
+GCBC.US,D,20160531,000000,8.06398,8.10446,7.90274,7.94665,30858.565600412,0
+GCBC.US,D,20160601,000000,7.94267,7.94267,7.705,7.73316,5917.4143669584,0
+GCBC.US,D,20160602,000000,7.73316,7.7504,7.42291,7.54917,15188.976562206,0
+GCBC.US,D,20160603,000000,7.54917,7.87611,7.46239,7.61871,2453.7598985674,0
+GCBC.US,D,20160606,000000,7.74592,7.85689,7.60092,7.60987,1711.5482267693,0
+GCBC.US,D,20160607,000000,7.58866,7.63252,7.49741,7.49741,6185.0972649837,0
+GCBC.US,D,20160608,000000,7.58866,7.58866,7.54425,7.54425,13603.158181479,0
+GCBC.US,D,20160609,000000,7.58716,7.58866,7.43134,7.49989,1827.1385690985,0
+GCBC.US,D,20160610,000000,7.48852,7.58866,7.42291,7.58468,3806.3696938933,0
+GCBC.US,D,20160613,000000,7.44908,7.58866,7.40914,7.40914,7085.4851947062,0
+GCBC.US,D,20160614,000000,7.52056,7.5595,7.40914,7.44217,5568.6154392281,0
+GCBC.US,D,20160615,000000,7.55712,7.55712,7.45548,7.50674,2916.1212678843,0
+GCBC.US,D,20160616,000000,7.32241,7.44465,7.29723,7.33617,1906.2266980606,0
+GCBC.US,D,20160617,000000,7.3539,7.58468,7.30165,7.30165,2478.0947074787,0
+GCBC.US,D,20160620,000000,7.34064,7.3633,7.29723,7.29723,10291.596268784,0
+GCBC.US,D,20160621,000000,7.29723,7.57585,7.29723,7.30165,17452.113790968,0
+GCBC.US,D,20160622,000000,7.44465,7.44465,7.18377,7.28834,22937.585299747,0
+GCBC.US,D,20160623,000000,7.47967,7.58866,7.19267,7.29276,31024.853461306,0
+GCBC.US,D,20160624,000000,7.1887,7.51619,7.18377,7.18377,347006.26347375,0
+GCBC.US,D,20160627,000000,7.1887,7.28834,7.1887,7.20548,15517.496482511,0
+GCBC.US,D,20160628,000000,7.25233,7.42638,7.17985,7.19267,21540.361688083,0
+GCBC.US,D,20160629,000000,7.16604,7.20548,6.9145,7.04524,16981.64081868,0
+GCBC.US,D,20160630,000000,7.36821,7.36821,7.11225,7.30557,43869.576765049,0
+GCBC.US,D,20160701,000000,7.27845,7.35887,7.18377,7.28834,13765.390240889,0
+GCBC.US,D,20160705,000000,7.32673,7.35887,7.27398,7.27845,4418.7957181639,0
+GCBC.US,D,20160706,000000,7.27398,7.3539,7.27398,7.3539,640.81663466717,0
+GCBC.US,D,20160707,000000,7.40075,7.50674,7.40075,7.50674,884.1647237813,0
+GCBC.US,D,20160708,000000,7.51172,7.53045,7.51172,7.53045,4635.7810976238,0
+GCBC.US,D,20160711,000000,7.42291,7.52056,7.35887,7.38252,20408.793073703,0
+GCBC.US,D,20160712,000000,7.53045,7.53045,7.34452,7.43577,10936.468704937,0
+GCBC.US,D,20160713,000000,7.42291,7.42291,7.29723,7.40517,9354.7061256953,0
+GCBC.US,D,20160714,000000,7.52056,7.62363,7.52056,7.62363,3587.3564136906,0
+GCBC.US,D,20160715,000000,7.6276,7.6276,7.57828,7.6276,2492.2900126771,0
+GCBC.US,D,20160718,000000,7.56595,7.67787,7.56595,7.65125,6213.4878753805,0
+GCBC.US,D,20160719,000000,7.45797,7.60092,7.40914,7.453,12528.370787892,0
+GCBC.US,D,20160720,000000,7.57922,7.58021,7.55662,7.58021,2500.4016156478,0
+GCBC.US,D,20160721,000000,7.58021,7.58021,7.48067,7.58021,5627.4245607639,0
+GCBC.US,D,20160722,000000,7.43825,7.52547,7.34064,7.48852,21895.244318043,0
+GCBC.US,D,20160725,000000,7.43134,7.46686,7.34064,7.40075,8150.1330845804,0
+GCBC.US,D,20160726,000000,7.42291,7.53045,7.42291,7.53045,2265.165129504,0
+GCBC.US,D,20160727,000000,7.58021,7.58021,7.58021,7.58021,283.90610396647,0
+GCBC.US,D,20160728,000000,7.58021,7.58021,7.48509,7.55712,5067.7239558016,0
+GCBC.US,D,20160801,000000,7.52056,7.52547,7.52056,7.52547,2453.7598985674,0
+GCBC.US,D,20160802,000000,7.58021,7.63252,7.54425,7.54917,9038.3536098469,0
+GCBC.US,D,20160804,000000,7.66511,7.66511,7.52547,7.52547,1117.3733091824,0
+GCBC.US,D,20160805,000000,7.65522,7.65522,7.65522,7.65522,1358.6934975539,0
+GCBC.US,D,20160808,000000,7.76763,7.76763,7.42339,7.44465,5775.4613149751,0
+GCBC.US,D,20160809,000000,7.60242,7.64191,7.43134,7.60092,1287.7169715622,0
+GCBC.US,D,20160810,000000,7.45797,7.45797,7.45797,7.45797,413.691751494,0
+GCBC.US,D,20160812,000000,7.68974,7.68974,7.60838,7.60838,884.1647237813,0
+GCBC.US,D,20160815,000000,7.6133,7.67738,7.60838,7.67738,4672.2833109912,0
+GCBC.US,D,20160816,000000,7.66853,7.66853,7.60391,7.60391,1774.4131497905,0
+GCBC.US,D,20160817,000000,7.59551,7.60391,7.54226,7.60391,2169.8537946009,0
+GCBC.US,D,20160818,000000,7.58716,7.63103,7.58716,7.63103,884.1647237813,0
+GCBC.US,D,20160819,000000,7.65915,7.65915,7.48608,7.52349,11356.244158658,0
+GCBC.US,D,20160822,000000,7.51867,7.59944,7.47372,7.59944,11875.386748769,0
+GCBC.US,D,20160823,000000,7.53342,7.53342,7.53342,7.53342,598.23071907223,0
+GCBC.US,D,20160824,000000,7.52845,7.55513,7.52845,7.55513,1299.8843760179,0
+GCBC.US,D,20160825,000000,7.63103,7.63103,7.54718,7.56447,6898.9183263853,0
+GCBC.US,D,20160826,000000,7.72223,7.72223,7.68184,7.68184,719.90476362927,0
+GCBC.US,D,20160829,000000,7.56447,7.6429,7.47372,7.4905,14675.917674324,0
+GCBC.US,D,20160830,000000,7.50476,7.62313,7.49548,7.49548,1220.7962470559,0
+GCBC.US,D,20160831,000000,7.59551,7.65423,7.47372,7.47372,16876.189980064,0
+GCBC.US,D,20160901,000000,7.68134,7.68134,7.48162,7.48162,1212.6846440854,0
+GCBC.US,D,20160902,000000,7.61727,7.61727,7.61727,7.61727,719.90476362927,0
+GCBC.US,D,20160906,000000,7.70847,7.70847,7.63103,7.63103,11080.449657663,0
+GCBC.US,D,20160907,000000,7.86335,7.86335,7.63351,7.63551,2899.8980619433,0
+GCBC.US,D,20160908,000000,7.67738,7.67738,7.67296,7.67296,780.74178590779,0
+GCBC.US,D,20160909,000000,7.49548,7.50039,7.4466,7.4466,14937.516870122,0
+GCBC.US,D,20160912,000000,7.4466,7.67738,7.4466,7.67738,3457.5707661633,0
+GCBC.US,D,20160913,000000,7.63103,7.68184,7.50476,7.50476,9458.1290635687,0
+GCBC.US,D,20160914,000000,7.58419,7.65915,7.58419,7.65915,1279.6053685917,0
+GCBC.US,D,20160915,000000,7.48753,7.66411,7.48753,7.64975,4181.5313312776,0
+GCBC.US,D,20160916,000000,7.86722,7.86722,7.45548,7.78442,15728.398159742,0
+GCBC.US,D,20160919,000000,7.67738,7.67738,7.53342,7.59551,1725.7435319676,0
+GCBC.US,D,20160920,000000,7.62213,7.62213,7.62213,7.62213,247.40389059936,0
+GCBC.US,D,20160922,000000,7.56894,7.60838,7.56894,7.60838,5256.318724865,0
+GCBC.US,D,20160923,000000,7.59214,7.59214,7.47521,7.57778,3234.5016844753,0
+GCBC.US,D,20160926,000000,7.51469,7.62213,7.49548,7.61727,16868.078377094,0
+GCBC.US,D,20160927,000000,7.56894,7.56894,7.50476,7.50476,1190.3777359166,0
+GCBC.US,D,20160928,000000,7.52056,7.56447,7.46046,7.46046,5010.9427350083,0
+GCBC.US,D,20160929,000000,7.46046,7.50283,7.45548,7.4905,3297.3666074964,0
+GCBC.US,D,20160930,000000,7.52845,7.52845,7.52845,7.52845,1741.9667379085,0
+GCBC.US,D,20161003,000000,7.49548,7.50039,7.49548,7.50039,1851.4733780099,0
+GCBC.US,D,20161004,000000,7.50973,7.56894,7.50973,7.55513,5104.2261691687,0
+GCBC.US,D,20161005,000000,7.54226,7.54226,7.54226,7.54226,462.36136931683,0
+GCBC.US,D,20161006,000000,7.52945,7.56844,7.52945,7.56844,916.61113566319,0
+GCBC.US,D,20161007,000000,7.56894,7.56894,7.51867,7.51867,991.64346314004,0
+GCBC.US,D,20161010,000000,7.56894,7.65224,7.50039,7.50039,11279.183930439,0
+GCBC.US,D,20161011,000000,7.51469,7.58716,7.45052,7.4905,7132.1269117865,0
+GCBC.US,D,20161012,000000,7.47372,7.52349,7.47372,7.52349,663.12354283597,0
+GCBC.US,D,20161013,000000,7.51469,7.51469,7.51469,7.51469,223.06908168794,0
+GCBC.US,D,20161014,000000,7.49548,7.49548,7.46879,7.46879,2620.047759462,0
+GCBC.US,D,20161017,000000,7.56447,7.56447,7.47372,7.47372,1289.7448723049,0
+GCBC.US,D,20161018,000000,7.63103,7.67738,7.63103,7.67738,14432.56958521,0
+GCBC.US,D,20161019,000000,7.67738,7.67738,7.51867,7.56447,15077.442021362,0
+GCBC.US,D,20161020,000000,7.67738,7.67738,7.49548,7.49548,2877.5911537744,0
+GCBC.US,D,20161021,000000,7.60838,7.76719,7.58716,7.58716,2167.8258938583,0
+GCBC.US,D,20161024,000000,7.81347,8.10596,7.81154,8.10596,1121.4291106676,0
+GCBC.US,D,20161025,000000,8.0384,8.0384,7.83518,7.83518,2384.8112733182,0
+GCBC.US,D,20161026,000000,7.99344,7.99344,7.69908,7.69908,2210.4118094531,0
+GCBC.US,D,20161027,000000,7.72223,7.72223,7.72223,7.72223,768.57438145208,0
+GCBC.US,D,20161028,000000,7.83518,7.83518,7.83518,7.83518,725.98846585713,0
+GCBC.US,D,20161031,000000,7.72521,7.7889,7.65423,7.76719,7436.312023179,0
+GCBC.US,D,20161101,000000,7.90324,7.90324,7.65423,7.65423,2630.1872631751,0
+GCBC.US,D,20161102,000000,7.76719,7.76719,7.76719,7.76719,1454.0048324568,0
+GCBC.US,D,20161103,000000,7.92445,7.92445,7.83518,7.83518,2216.4955116812,0
+GCBC.US,D,20161104,000000,7.76719,7.9077,7.76719,7.83518,5532.1132258609,0
+GCBC.US,D,20161107,000000,7.83518,7.92445,7.83518,7.92445,2893.8143597154,0
+GCBC.US,D,20161108,000000,7.92445,8.01714,7.92445,8.01714,7880.4222858122,0
+GCBC.US,D,20161109,000000,7.9097,8.08225,7.83518,8.01714,8075.1007571035,0
+GCBC.US,D,20161110,000000,7.99096,8.74008,7.99096,8.74008,12919.755631217,0
+GCBC.US,D,20161111,000000,8.17246,9.87425,8.17246,9.87425,16188.731628317,0
+GCBC.US,D,20161114,000000,10.1464,11.4409,8.64838,10.5326,34938.701894559,0
+GCBC.US,D,20161115,000000,10.5326,10.5326,9.81802,9.98757,23499.313805455,0
+GCBC.US,D,20161116,000000,9.85155,10.0109,9.57343,10.0109,3120.9392428885,0
+GCBC.US,D,20161117,000000,9.98757,10.0567,9.46544,9.87425,48389.767520342,0
+GCBC.US,D,20161118,000000,9.9211,10.5784,9.60254,9.94379,6568.3705053386,0
+GCBC.US,D,20161121,000000,9.85155,9.85155,9.85155,9.85155,513.05888788227,0
+GCBC.US,D,20161122,000000,8.87617,9.98757,8.69418,9.94379,24687.663640627,0
+GCBC.US,D,20161123,000000,9.62618,9.98757,9.20804,9.67059,22341.382481419,0
+GCBC.US,D,20161125,000000,9.96555,9.96555,9.60502,9.85155,1764.2736460774,0
+GCBC.US,D,20161128,000000,9.85155,9.8974,9.67059,9.8974,4479.6327404425,0
+GCBC.US,D,20161129,000000,9.96555,9.98757,9.71008,9.98757,3715.1141604757,0
+GCBC.US,D,20161130,000000,9.98757,9.98757,9.87425,9.87425,12278.93899655,0
+GCBC.US,D,20161201,000000,9.98757,9.98757,9.64839,9.82985,3285.1992030407,0
+GCBC.US,D,20161202,000000,9.85155,9.85155,9.71495,9.76134,4441.1026263328,0
+GCBC.US,D,20161205,000000,9.64839,9.6933,9.49013,9.51333,10336.210085122,0
+GCBC.US,D,20161206,000000,9.51333,9.62618,9.39784,9.39784,6010.6978011186,0
+GCBC.US,D,20161207,000000,9.49013,9.62618,9.28493,9.51333,20078.245252657,0
+GCBC.US,D,20161208,000000,9.37569,9.57835,9.28101,9.35254,22414.386908155,0
+GCBC.US,D,20161209,000000,9.35254,9.73765,9.35254,9.49013,13684.274211184,0
+GCBC.US,D,20161212,000000,9.51333,9.9581,9.46544,9.46544,8748.3638036526,0
+GCBC.US,D,20161213,000000,9.49013,9.94181,9.39347,9.39784,10255.094055417,0
+GCBC.US,D,20161214,000000,9.56112,9.57835,9.42208,9.42208,11988.949190356,0
+GCBC.US,D,20161215,000000,9.94379,9.94379,9.35254,9.35254,30692.277739517,0
+GCBC.US,D,20161216,000000,9.4423,9.53543,9.4423,9.53543,27907.970019903,0
+GCBC.US,D,20161219,000000,9.53543,9.98757,9.53543,9.73765,23835.945328727,0
+GCBC.US,D,20161220,000000,9.76134,9.78455,9.73765,9.76134,20064.049947459,0
+GCBC.US,D,20161221,000000,9.76134,9.87425,9.67059,9.73765,15493.161673599,0
+GCBC.US,D,20161222,000000,9.76134,9.76134,9.76134,9.76134,9389.1804383197,0
+GCBC.US,D,20161223,000000,9.76134,9.87425,9.65629,9.80769,11717.210490845,0
+GCBC.US,D,20161227,000000,9.80769,9.87425,9.73765,9.78455,27252.958080038,0
+GCBC.US,D,20161228,000000,9.51333,9.98757,8.67108,9.96555,18526.901184555,0
+GCBC.US,D,20161229,000000,9.8974,10.6228,9.03443,10.2841,20654.169063561,0
+GCBC.US,D,20161230,000000,10.3043,10.3975,10.3043,10.3975,6625.1517261319,0
+GCBC.US,D,20170103,000000,10.6726,10.8965,10.5784,10.6928,8257.6118239391,0
+GCBC.US,D,20170104,000000,10.5568,10.5568,10.1464,10.4197,13270.58245969,0
+GCBC.US,D,20170105,000000,10.7659,10.7826,10.7367,10.7826,1786.5805542462,0
+GCBC.US,D,20170109,000000,10.6006,10.7599,10.5586,10.715,1766.30154682,0
+GCBC.US,D,20170110,000000,10.8289,10.8289,10.6006,10.715,7963.5662162597,0
+GCBC.US,D,20170111,000000,10.5784,10.5784,10.3063,10.4763,6286.4923021148,0
+GCBC.US,D,20170112,000000,10.329,10.4423,10.3063,10.3063,8578.0201412726,0
+GCBC.US,D,20170117,000000,10.0109,10.4423,9.98757,10.216,10143.559514574,0
+GCBC.US,D,20170118,000000,10.329,10.329,10.329,10.329,285.93400470908,0
+GCBC.US,D,20170119,000000,10.1257,10.1922,9.62618,9.62618,10901.994392313,0
+GCBC.US,D,20170120,000000,9.57835,9.57835,9.30714,9.30714,6116.1486397349,0
+GCBC.US,D,20170123,000000,9.32984,9.32984,9.30714,9.30714,1604.0694874105,0
+GCBC.US,D,20170124,000000,9.67551,9.80769,9.49013,9.80769,3737.4210686443,0
+GCBC.US,D,20170125,000000,9.39784,9.64839,9.37569,9.64839,1176.1824307182,0
+GCBC.US,D,20170126,000000,9.35005,9.6933,9.35005,9.57835,1222.8241477984,0
+GCBC.US,D,20170127,000000,9.49013,9.49013,9.49013,9.49013,1036.2572794777,0
+GCBC.US,D,20170130,000000,9.30714,9.35254,9.30714,9.35254,4280.8984676659,0
+GCBC.US,D,20170131,000000,9.35745,9.98757,9.35745,9.98757,9022.130403906,0
+GCBC.US,D,20170201,000000,9.96555,10.0784,9.96555,10.0335,3193.9436696228,0
+GCBC.US,D,20170202,000000,10.1025,10.1025,10.1025,10.1025,2149.5747871747,0
+GCBC.US,D,20170203,000000,10.2515,10.4423,10.2515,10.4197,5067.7239558016,0
+GCBC.US,D,20170206,000000,10.1696,10.4423,10.1696,10.4197,3045.9069154119,0
+GCBC.US,D,20170207,000000,10.4423,10.4423,10.0395,10.3521,10997.305727216,0
+GCBC.US,D,20170208,000000,10.216,10.216,10.216,10.216,760.46277848163,0
+GCBC.US,D,20170209,000000,10.216,10.216,10.1257,10.216,2757.9450099602,0
+GCBC.US,D,20170210,000000,10.2042,10.2395,10.0567,10.2395,6000.5582974056,0
+GCBC.US,D,20170213,000000,10.327,10.4186,10.2371,10.396,3295.3387067536,0
+GCBC.US,D,20170214,000000,10.4857,10.6696,10.4186,10.4186,7365.3354971872,0
+GCBC.US,D,20170215,000000,10.7826,10.7826,10.4857,10.7599,27812.658685,0
+GCBC.US,D,20170216,000000,10.8289,10.8289,10.2575,10.2575,15746.649266426,0
+GCBC.US,D,20170217,000000,10.7145,10.7826,10.4636,10.7367,12641.933229479,0
+GCBC.US,D,20170221,000000,10.327,10.6924,10.327,10.4413,5704.4847889835,0
+GCBC.US,D,20170222,000000,10.396,10.396,10.1903,10.327,6227.6831805787,0
+GCBC.US,D,20170223,000000,10.1666,10.5197,10.144,10.2371,13382.117000534,0
+GCBC.US,D,20170224,000000,10.2435,10.2816,10.1666,10.1666,3451.4870639352,0
+GCBC.US,D,20170227,000000,10.0192,10.0305,9.81609,9.98418,15781.123579051,0
+GCBC.US,D,20170228,000000,10.0759,10.3043,9.91712,10.0532,14181.109893125,0
+GCBC.US,D,20170301,000000,10.2135,10.2135,10.144,10.1666,2920.1770693694,0
+GCBC.US,D,20170302,000000,10.1174,10.2575,10.1174,10.2575,2664.6615757997,0
+GCBC.US,D,20170303,000000,9.98458,10.2575,9.9433,10.2135,2534.8759282722,0
+GCBC.US,D,20170306,000000,9.88856,10.3043,9.88856,10.1666,14160.830885699,0
+GCBC.US,D,20170307,000000,10.2135,10.2135,10.0305,10.0305,2459.8436007953,0
+GCBC.US,D,20170308,000000,10.2816,10.2924,10.0532,10.144,9861.6813113497,0
+GCBC.US,D,20170309,000000,9.94091,10.0759,9.84758,9.84758,20276.979525432,0
+GCBC.US,D,20170310,000000,9.91712,10.0305,9.91712,9.91712,6971.9227531196,0
+GCBC.US,D,20170313,000000,10.3501,10.4413,9.91712,10.0759,12650.044832449,0
+GCBC.US,D,20170314,000000,10.1903,10.2135,9.98418,10.2135,4787.8736533203,0
+GCBC.US,D,20170315,000000,10.0997,10.1903,10.0997,10.1903,7308.5542763942,0
+GCBC.US,D,20170316,000000,10.3501,10.3501,10.0305,10.0997,10713.399623249,0
+GCBC.US,D,20170317,000000,10.0532,10.5093,10.0532,10.5093,167441.7364172,0
+GCBC.US,D,20170320,000000,10.4413,10.7145,10.396,10.5316,8764.5870095936,0
+GCBC.US,D,20170321,000000,10.3195,10.4186,10.2135,10.2371,15661.477435236,0
+GCBC.US,D,20170322,000000,10.2135,10.396,10.102,10.1666,33068.977409867,0
+GCBC.US,D,20170323,000000,10.396,10.5093,10.0706,10.4413,8525.2947219646,0
+GCBC.US,D,20170324,000000,10.5118,10.5996,10.3043,10.3043,8137.9656801248,0
+GCBC.US,D,20170327,000000,10.5093,10.5093,10.4186,10.4186,640.81663466717,0
+GCBC.US,D,20170328,000000,10.396,10.5996,10.396,10.5558,2212.4397101959,0
+GCBC.US,D,20170329,000000,10.6464,10.6464,10.4636,10.6223,1042.3409817055,0
+GCBC.US,D,20170330,000000,10.4531,10.6223,10.3501,10.5775,4868.989683025,0
+GCBC.US,D,20170331,000000,10.4857,10.6464,10.4857,10.6464,8580.0480420153,0
+GCBC.US,D,20170403,000000,10.5775,10.6223,10.4068,10.6223,14696.19668175,0
+GCBC.US,D,20170404,000000,10.5775,10.5996,10.4749,10.4857,3033.7395109559,0
+GCBC.US,D,20170405,000000,10.2816,10.5775,10.2816,10.4413,5402.3275783334,0
+GCBC.US,D,20170406,000000,10.396,10.396,10.396,10.396,1429.6700235454,0
+GCBC.US,D,20170407,000000,10.4857,10.6464,10.4636,10.6464,3337.9246223486,0
+GCBC.US,D,20170410,000000,10.6223,10.6696,10.4413,10.4636,2084.681963411,0
+GCBC.US,D,20170411,000000,10.5558,10.5558,10.5558,10.5558,1449.9490309716,0
+GCBC.US,D,20170412,000000,10.5316,10.5316,10.5316,10.5316,531.30999456582,0
+GCBC.US,D,20170413,000000,10.4636,10.4636,10.1666,10.1666,3277.0876000701,0
+GCBC.US,D,20170417,000000,10.4857,10.7145,10.4636,10.7145,2786.3356203565,0
+GCBC.US,D,20170418,000000,10.6464,10.8067,10.4857,10.7145,9640.6401304044,0
+GCBC.US,D,20170419,000000,10.8067,10.8067,10.3501,10.6696,3441.3475602222,0
+GCBC.US,D,20170420,000000,10.7121,10.7599,10.7121,10.7599,3139.1903495723,0
+GCBC.US,D,20170421,000000,11.0784,11.535,11.0784,11.535,1293.8006737901,0
+GCBC.US,D,20170424,000000,11.4435,11.5124,11.365,11.5124,7199.0476362927,0
+GCBC.US,D,20170425,000000,11.3995,11.3995,10.8517,10.8517,4552.6371671766,0
+GCBC.US,D,20170426,000000,11.0341,11.0784,10.8067,11.0784,5236.0397174388,0
+GCBC.US,D,20170427,000000,11.1929,11.1929,11.1929,11.1929,1488.4791450813,0
+GCBC.US,D,20170428,000000,11.2855,11.2855,11.2855,11.2855,2332.0858540103,0
+GCBC.US,D,20170501,000000,11.2831,11.2831,10.7826,11.0109,8977.5165875683,0
+GCBC.US,D,20170502,000000,11.0784,11.0784,11.0784,11.0784,634.73293243934,0
+GCBC.US,D,20170503,000000,11.1243,11.2624,10.9428,11.0578,10563.334968295,0
+GCBC.US,D,20170504,000000,11.0109,11.2624,11.0109,11.2624,1232.9636515116,0
+GCBC.US,D,20170505,000000,10.8289,10.8289,10.8289,10.8289,1413.4468176045,0
+GCBC.US,D,20170508,000000,10.7599,10.7599,10.327,10.5775,2133.3515812339,0
+GCBC.US,D,20170509,000000,10.7599,10.8289,10.7599,10.8289,3064.1580220952,0
+GCBC.US,D,20170510,000000,10.4857,10.7949,10.3722,10.5775,4244.3962542987,0
+GCBC.US,D,20170511,000000,10.6908,10.6908,10.6677,10.6677,1673.0181126595,0
+GCBC.US,D,20170512,000000,10.8688,10.8688,10.7347,10.7347,3035.7674116987,0
+GCBC.US,D,20170515,000000,11.2155,11.2155,10.9419,10.9419,1504.7023510223,0
+GCBC.US,D,20170516,000000,11.1481,11.1481,11.1481,11.1481,778.71388516518,0
+GCBC.US,D,20170517,000000,11.328,11.3305,10.6198,10.6198,8648.9966672643,0
+GCBC.US,D,20170518,000000,11.1016,11.1016,10.8502,10.9873,3309.5340119519,0
+GCBC.US,D,20170519,000000,10.7589,10.8723,10.6444,10.8723,4102.4432023156,0
+GCBC.US,D,20170522,000000,10.964,11.0104,10.964,11.0104,1539.1766636468,0
+GCBC.US,D,20170523,000000,10.9197,11.1016,10.7347,11.1016,2790.391421842,0
+GCBC.US,D,20170524,000000,10.5257,10.896,10.4132,10.896,4919.6872015904,0
+GCBC.US,D,20170525,000000,11.1016,11.1016,10.7811,10.7811,1626.3763955794,0
+GCBC.US,D,20170526,000000,10.896,10.896,10.896,10.896,786.82548813565,0
+GCBC.US,D,20170530,000000,11.0335,11.1633,10.7609,10.9419,5493.5831117512,0
+GCBC.US,D,20170531,000000,10.9197,11.3305,10.5302,11.3305,8776.7544140494,0
+GCBC.US,D,20170601,000000,11.3305,11.3305,11.1016,11.1934,7724.2739286307,0
+GCBC.US,D,20170602,000000,10.6198,11.3305,10.6198,11.3305,5599.0339503674,0
+GCBC.US,D,20170605,000000,10.3466,11.3305,10.3466,11.1481,1936.6452091999,0
+GCBC.US,D,20170606,000000,10.9873,10.9873,10.7131,10.7131,3224.3621807621,0
+GCBC.US,D,20170607,000000,10.7131,10.7347,10.7131,10.7347,2559.2107371834,0
+GCBC.US,D,20170608,000000,11.2628,11.445,10.7347,11.3305,6166.8461583004,0
+GCBC.US,D,20170609,000000,10.8841,13.0494,10.8841,12.4976,11737.489498271,0
+GCBC.US,D,20170612,000000,12.5899,13.2767,12.5899,12.9567,6706.2677558366,0
+GCBC.US,D,20170613,000000,12.6811,12.8181,12.11,12.613,25811.120652038,0
+GCBC.US,D,20170614,000000,11.9729,12.224,11.7649,12.224,3094.5765332345,0
+GCBC.US,D,20170615,000000,12.4976,12.4976,12.2467,12.293,6444.6685600391,0
+GCBC.US,D,20170616,000000,11.8128,12.4523,11.8128,12.3157,7383.5866038708,0
+GCBC.US,D,20170619,000000,12.5899,12.5899,12.1323,12.3379,9192.4740662859,0
+GCBC.US,D,20170620,000000,12.2704,12.3157,12.0638,12.0638,2646.4104691162,0
+GCBC.US,D,20170621,000000,11.9493,12.0638,11.9493,12.04,5398.2717768483,0
+GCBC.US,D,20170622,000000,12.086,12.086,10.5976,12.0638,14617.108552788,0
+GCBC.US,D,20170623,000000,11.5139,13.1856,11.4686,12.5446,226954.53951079,0
+GCBC.US,D,20170626,000000,12.086,12.086,11.139,12.086,8139.9935808674,0
+GCBC.US,D,20170627,000000,11.8576,11.8576,11.8576,11.8576,405.58014852353,0
+GCBC.US,D,20170628,000000,11.7891,12.086,11.6865,12.086,6225.6552798362,0
+GCBC.US,D,20170629,000000,12.086,12.8181,11.9611,12.8181,11123.035573258,0
+GCBC.US,D,20170630,000000,12.0173,12.762,12.0173,12.4523,9616.3053214928,0
+GCBC.US,D,20170703,000000,12.4523,12.4523,11.9952,12.3379,3047.9348161544,0
+GCBC.US,D,20170705,000000,12.11,12.11,12.11,12.11,1287.7169715622,0
+GCBC.US,D,20170706,000000,12.1323,12.1323,11.7649,11.7649,5864.6889476502,0
+GCBC.US,D,20170707,000000,12.3157,12.3157,12.3157,12.3157,995.69926462529,0
+GCBC.US,D,20170710,000000,12.224,12.3379,11.8576,11.8576,9344.5666219821,0
+GCBC.US,D,20170711,000000,11.8803,12.1549,11.5597,11.9024,13276.666161918,0
+GCBC.US,D,20170712,000000,12.4085,12.4085,12.1549,12.1549,1123.4570114102,0
+GCBC.US,D,20170714,000000,11.7649,11.9493,11.5597,11.8354,12143.069646795,0
+GCBC.US,D,20170717,000000,11.7427,11.8354,11.72,11.72,2015.733338162,0
+GCBC.US,D,20170718,000000,11.6751,11.6751,11.6751,11.6751,732.07216808497,0
+GCBC.US,D,20170719,000000,11.7427,11.7427,11.651,11.651,7124.0153088159,0
+GCBC.US,D,20170720,000000,11.5957,11.7427,11.5366,11.7427,8091.3239630445,0
+GCBC.US,D,20170721,000000,12.04,12.04,11.5597,11.5597,6623.1238253893,0
+GCBC.US,D,20170724,000000,11.651,11.651,11.5597,11.6282,7762.8040427404,0
+GCBC.US,D,20170725,000000,11.6751,11.7891,11.5825,11.5825,11256.87702227,0
+GCBC.US,D,20170727,000000,11.4686,11.4686,11.445,11.445,3686.7235500789,0
+GCBC.US,D,20170728,000000,11.4922,11.4922,11.4005,11.4005,6010.6978011186,0
+GCBC.US,D,20170731,000000,11.4005,11.4005,11.2155,11.2155,5674.0662778442,0
+GCBC.US,D,20170801,000000,11.2155,11.4922,11.2155,11.4005,3573.1611084924,0
+GCBC.US,D,20170802,000000,11.3305,11.3482,11.2391,11.2391,2764.0287121878,0
+GCBC.US,D,20170803,000000,11.4686,11.4686,11.354,11.3777,2944.5118782808,0
+GCBC.US,D,20170804,000000,11.4217,11.445,11.2391,11.2391,8016.2916355677,0
+GCBC.US,D,20170807,000000,11.4005,11.4922,11.2653,11.4922,8736.1963991969,0
+GCBC.US,D,20170808,000000,11.4661,11.4686,11.2628,11.354,2828.9215359515,0
+GCBC.US,D,20170809,000000,11.3427,11.3427,11.2589,11.2589,3759.727976813,0
+GCBC.US,D,20170810,000000,11.445,11.445,11.2391,11.2391,3500.1566817581,0
+GCBC.US,D,20170811,000000,11.3546,11.3546,11.1476,11.1476,9115.4138380665,0
+GCBC.US,D,20170814,000000,11.4696,11.4696,11.1476,11.3546,4055.8014852353,0
+GCBC.US,D,20170815,000000,11.4458,11.4458,11.4221,11.4221,2382.7833725757,0
+GCBC.US,D,20170816,000000,11.4221,11.4221,11.1476,11.1476,7659.381104867,0
+GCBC.US,D,20170817,000000,11.3546,11.3546,11.1476,11.1476,5079.8913602573,0
+GCBC.US,D,20170818,000000,11.1476,11.1859,11.1238,11.1476,11796.298619807,0
+GCBC.US,D,20170821,000000,11.0325,11.0325,10.7569,10.7569,8348.8673573569,0
+GCBC.US,D,20170822,000000,10.826,10.9183,10.7327,10.9183,3796.2301901804,0
+GCBC.US,D,20170823,000000,10.7106,10.7106,10.6653,10.6653,7028.7039739127,0
+GCBC.US,D,20170824,000000,10.7106,10.7106,10.5726,10.5726,6391.9431407307,0
+GCBC.US,D,20170825,000000,10.5726,10.5726,10.1844,10.5503,10632.283593544,0
+GCBC.US,D,20170828,000000,10.5726,10.5726,10.3432,10.3891,10309.847375468,0
+GCBC.US,D,20170829,000000,10.2993,10.5726,10.2737,10.5726,14292.644433969,0
+GCBC.US,D,20170830,000000,10.5041,10.5726,10.5041,10.5726,3435.2638579944,0
+GCBC.US,D,20170831,000000,10.5726,10.8033,10.3432,10.7327,13169.187422559,0
+GCBC.US,D,20170901,000000,10.8235,11.0325,10.7106,11.0325,10646.478898743,0
+GCBC.US,D,20170905,000000,10.5952,11.2391,10.5952,11.0325,6239.8505850347,0
+GCBC.US,D,20170906,000000,11.2628,11.4201,11.2628,11.3777,3605.6075203742,0
+GCBC.US,D,20170907,000000,11.3777,11.3777,11.2628,11.3777,6174.9577612708,0
+GCBC.US,D,20170908,000000,11.4696,11.6075,11.4221,11.5114,7774.9714471961,0
+GCBC.US,D,20170911,000000,11.6993,11.722,11.653,11.6993,2859.3400470908,0
+GCBC.US,D,20170912,000000,12.181,12.3286,11.9523,12.0434,10376.768099974,0
+GCBC.US,D,20170913,000000,12.7087,13.3299,12.6421,13.2388,19978.878116269,0
+GCBC.US,D,20170914,000000,13.3779,13.6066,13.1013,13.5376,19595.604875914,0
+GCBC.US,D,20170915,000000,13.5835,13.8617,13.1013,13.3299,96211.722832751,0
+GCBC.US,D,20170918,000000,13.2852,13.3079,13.0328,13.2852,13331.419481969,0
+GCBC.US,D,20170919,000000,13.2852,13.2852,13.0776,13.1929,8513.1273175089,0
+GCBC.US,D,20170920,000000,13.0913,13.2152,13.0913,13.1702,4009.159768155,0
+GCBC.US,D,20170921,000000,13.0568,13.1929,13.0568,13.1929,5434.7739902152,0
+GCBC.US,D,20170922,000000,13.0977,13.1929,13.0085,13.1929,3745.532671615,0
+GCBC.US,D,20170925,000000,13.1239,13.2388,13.0869,13.1013,4045.6619815222,0
+GCBC.US,D,20170926,000000,13.2388,13.652,13.2388,13.516,11295.40713638,0
+GCBC.US,D,20170927,000000,13.5835,13.7911,13.3299,13.6753,8736.1963991969,0
+GCBC.US,D,20170928,000000,13.5376,13.9292,13.5376,13.9055,12725.077159926,0
+GCBC.US,D,20170929,000000,13.7911,13.9962,13.7447,13.8143,5296.8767397174,0
+GCBC.US,D,20171002,000000,13.9055,14.4795,13.9055,14.3652,5840.354138739,0
+GCBC.US,D,20171003,000000,14.4795,14.4795,13.9742,14.2728,7535.6791595673,0
+GCBC.US,D,20171004,000000,14.0274,14.2501,14.0199,14.2275,10705.288020279,0
+GCBC.US,D,20171005,000000,14.0199,14.3193,14.0199,14.3193,3605.6075203742,0
+GCBC.US,D,20171006,000000,14.2713,14.4564,14.0667,14.1817,3601.5517188891,0
+GCBC.US,D,20171009,000000,14.1817,14.4795,14.1817,14.2501,2867.4516500614,0
+GCBC.US,D,20171010,000000,14.4795,14.8025,14.4118,14.8025,8677.3872776609,0
+GCBC.US,D,20171011,000000,14.5032,14.7098,14.3419,14.4564,7474.8421372887,0
+GCBC.US,D,20171012,000000,14.4118,14.4795,14.2275,14.2275,3220.306379277,0
+GCBC.US,D,20171013,000000,13.8591,14.0667,13.8591,14.0667,10459.912030422,0
+GCBC.US,D,20171016,000000,14.5948,14.5948,14.4118,14.4341,7097.6525991617,0
+GCBC.US,D,20171017,000000,14.0667,14.3193,14.0199,14.1121,9295.8970041593,0
+GCBC.US,D,20171018,000000,14.0667,14.1817,14.0667,14.1817,1883.9197898918,0
+GCBC.US,D,20171019,000000,14.1121,14.4341,14.1121,14.3193,2978.9861909054,0
+GCBC.US,D,20171020,000000,14.5269,14.5269,14.3193,14.4795,8754.4475058805,0
+GCBC.US,D,20171023,000000,14.3419,14.5269,14.3419,14.3652,3380.5105379437,0
+GCBC.US,D,20171024,000000,14.3652,14.5269,14.3652,14.3878,7000.3133635161,0
+GCBC.US,D,20171025,000000,14.5948,14.5948,13.9962,13.9962,14736.754696603,0
+GCBC.US,D,20171026,000000,14.3193,14.3193,14.0436,14.1817,3025.6279079855,0
+GCBC.US,D,20171027,000000,14.0904,14.1343,14.0165,14.1343,4033.4945770666,0
+GCBC.US,D,20171030,000000,14.0292,14.1121,13.7911,13.7911,2676.8289802554,0
+GCBC.US,D,20171031,000000,13.3543,14.0199,13.3543,13.7447,9157.9997536615,0
+GCBC.US,D,20171101,000000,13.722,13.9292,13.5835,13.9055,7107.7921028748,0
+GCBC.US,D,20171102,000000,13.6753,14.156,13.6753,13.9962,3364.2873320028,0
+GCBC.US,D,20171103,000000,13.8069,13.8069,13.6314,13.7447,5740.9870023507,0
+GCBC.US,D,20171106,000000,13.7911,13.9742,13.652,13.8591,13844.478369851,0
+GCBC.US,D,20171107,000000,13.8301,13.8591,13.8301,13.8301,6827.9418003938,0
+GCBC.US,D,20171108,000000,13.3779,13.8143,13.3779,13.7911,6698.156152866,0
+GCBC.US,D,20171109,000000,13.5835,13.652,13.4005,13.4005,2664.6615757997,0
+GCBC.US,D,20171110,000000,13.4686,13.5835,13.4686,13.5835,1082.8989965579,0
+GCBC.US,D,20171114,000000,13.6066,13.6757,13.2206,13.6757,2042.096047816,0
+GCBC.US,D,20171115,000000,13.4228,13.4917,13.4228,13.4917,2285.4441369302,0
+GCBC.US,D,20171116,000000,13.8375,13.8375,13.6984,13.6984,2204.3281072255,0
+GCBC.US,D,20171117,000000,13.4917,13.6757,13.4917,13.6757,2516.6248215886,0
+GCBC.US,D,20171120,000000,13.4917,13.5155,13.445,13.5155,4031.4666763239,0
+GCBC.US,D,20171121,000000,13.4686,13.8375,13.4686,13.4917,4151.1128201383,0
+GCBC.US,D,20171122,000000,13.6066,13.8375,13.3769,13.4228,6108.0370367645,0
+GCBC.US,D,20171124,000000,13.8152,13.8152,13.8152,13.8152,547.53320050677,0
+GCBC.US,D,20171127,000000,13.5604,13.5604,13.5604,13.5604,882.13682303867,0
+GCBC.US,D,20171128,000000,13.5155,13.6984,13.5155,13.6984,4213.9777431594,0
+GCBC.US,D,20171129,000000,13.6649,13.8375,13.6649,13.7921,3638.0539322561,0
+GCBC.US,D,20171130,000000,13.8375,14.2985,13.6984,14.1837,16898.496888233,0
+GCBC.US,D,20171201,000000,14.0451,14.2527,14.0451,14.2527,2522.7085238164,0
+GCBC.US,D,20171204,000000,14.2985,14.5752,14.2985,14.5303,9587.9147110963,0
+GCBC.US,D,20171205,000000,14.7595,15.2207,14.7364,14.7595,8531.3784241925,0
+GCBC.US,D,20171206,000000,14.8267,14.9914,14.8267,14.8874,9604.1379170371,0
+GCBC.US,D,20171207,000000,15.3587,15.3587,15.0826,15.0826,3141.2182503148,0
+GCBC.US,D,20171208,000000,15.0141,15.0589,14.9435,14.9435,6580.5379097943,0
+GCBC.US,D,20171211,000000,14.9435,14.9435,14.8986,14.8986,1070.7315921022,0
+GCBC.US,D,20171212,000000,14.8114,14.9914,14.8114,14.9435,8924.7911682603,0
+GCBC.US,D,20171213,000000,14.9914,15.4515,14.9914,15.4515,3917.9042347373,0
+GCBC.US,D,20171214,000000,15.6596,15.6596,14.9583,15.2217,2873.5353522893,0
+GCBC.US,D,20171215,000000,15.0589,15.4983,15.0589,15.4983,33803.077478693,0
+GCBC.US,D,20171218,000000,15.5205,15.6596,15.2675,15.2675,2605.8524542637,0
+GCBC.US,D,20171219,000000,15.3587,15.6596,15.3587,15.4741,2879.6190545169,0
+GCBC.US,D,20171220,000000,15.5905,16.1196,15.5323,15.9135,14400.123173328,0
+GCBC.US,D,20171221,000000,15.8439,16.4663,15.8439,16.2824,16237.40124614,0
+GCBC.US,D,20171222,000000,16.1196,16.1196,15.6364,15.6364,3293.3108060111,0
+GCBC.US,D,20171226,000000,16.2341,16.2341,15.7053,15.7053,2072.5145589553,0
+GCBC.US,D,20171227,000000,15.5836,15.5836,15.5836,15.5836,3279.1155008126,0
+GCBC.US,D,20171228,000000,15.4055,15.6571,14.5752,14.5752,18898.007020454,0
+GCBC.US,D,20171229,000000,14.5525,15.0367,14.4371,15.0367,19946.431704387,0
+GCBC.US,D,20180102,000000,15.2217,15.2217,15.0367,15.1067,8616.5502553825,0
+GCBC.US,D,20180103,000000,15.0826,15.0826,15.0826,15.0826,1222.8241477984,0
+GCBC.US,D,20180104,000000,15.0141,15.0826,14.8598,15.0826,6795.4953885119,0
+GCBC.US,D,20180105,000000,14.9011,14.9011,14.9011,14.9011,1234.9915522541,0
+GCBC.US,D,20180108,000000,14.9914,15.1067,14.9914,15.1067,5779.5171164604,0
+GCBC.US,D,20180110,000000,15.2217,16.9269,15.0717,16.5362,28715.074515467,0
+GCBC.US,D,20180111,000000,16.305,16.7612,16.305,16.4895,4120.694308999,0
+GCBC.US,D,20180112,000000,16.6276,16.7666,16.5246,16.6044,3124.9950443738,0
+GCBC.US,D,20180116,000000,16.6513,17.0427,16.6044,16.8129,9948.8810432823,0
+GCBC.US,D,20180117,000000,16.4609,16.9269,16.4287,16.8129,3625.8865278003,0
+GCBC.US,D,20180118,000000,16.7197,16.7197,16.4663,16.4663,3717.1420612182,0
+GCBC.US,D,20180119,000000,16.3972,16.8129,16.3972,16.8129,10117.19680492,0
+GCBC.US,D,20180122,000000,16.8321,16.9269,16.6976,16.7898,15908.881325835,0
+GCBC.US,D,20180123,000000,16.7898,16.8346,16.7898,16.7898,7535.6791595673,0
+GCBC.US,D,20180124,000000,16.9501,16.9501,16.7898,16.8781,4720.952928814,0
+GCBC.US,D,20180125,000000,16.9053,16.9974,16.7898,16.7898,15996.081057768,0
+GCBC.US,D,20180126,000000,16.8441,16.8873,16.7898,16.8711,5740.9870023507,0
+GCBC.US,D,20180129,000000,16.951,16.951,16.5812,16.5812,9005.907197965,0
+GCBC.US,D,20180130,000000,16.8346,16.8346,16.6044,16.6976,9518.9660858473,0
+GCBC.US,D,20180131,000000,16.3972,16.7197,16.3277,16.3277,6099.9254337939,0
+GCBC.US,D,20180201,000000,16.3277,16.9269,14.5303,16.9269,2950.5955805087,0
+GCBC.US,D,20180202,000000,16.4895,16.4895,16.4895,16.4895,4270.7589639527,0
+GCBC.US,D,20180205,000000,16.6276,16.7893,15.7749,15.7749,9251.2831878217,0
+GCBC.US,D,20180206,000000,15.9821,16.4663,15.9135,16.4663,6525.7845897438,0
+GCBC.US,D,20180207,000000,16.1674,16.7666,16.1463,16.4436,10901.994392313,0
+GCBC.US,D,20180208,000000,16.1674,16.5812,16.1674,16.3751,10889.826987857,0
+GCBC.US,D,20180209,000000,16.4199,16.5362,16.2824,16.2824,5732.8753993801,0
+GCBC.US,D,20180212,000000,16.3277,16.4199,16.305,16.3509,4856.8222785693,0
+GCBC.US,D,20180213,000000,16.3751,16.3751,16.2592,16.3277,9048.49311356,0
+GCBC.US,D,20180214,000000,16.6054,16.6054,16.6054,16.6054,2670.7452780274,0
+GCBC.US,D,20180215,000000,16.4205,16.4441,16.4205,16.4441,1780.4968520183,0
+GCBC.US,D,20180216,000000,16.305,16.305,16.1901,16.1901,3548.8262995809,0
+GCBC.US,D,20180220,000000,16.2119,16.3761,16.0743,16.0743,4019.2992718682,0
+GCBC.US,D,20180221,000000,15.9584,15.9584,15.9584,15.9584,1157.9313240347,0
+GCBC.US,D,20180222,000000,15.9811,16.0043,15.7502,15.7502,2753.8892084747,0
+GCBC.US,D,20180223,000000,15.7271,15.9584,15.7271,15.912,2461.8715015379,0
+GCBC.US,D,20180226,000000,15.8188,16.4205,15.8188,16.3751,7941.2593080906,0
+GCBC.US,D,20180227,000000,16.2592,16.6758,16.2592,16.6758,4992.6916283247,0
+GCBC.US,D,20180228,000000,16.7912,17.1143,16.7444,16.8603,17198.62619814,0
+GCBC.US,D,20180301,000000,16.9165,17.1143,16.2592,16.6286,12096.427929714,0
+GCBC.US,D,20180302,000000,15.7652,17.1143,15.7652,16.8361,9417.5710487164,0
+GCBC.US,D,20180305,000000,17.0448,17.2996,16.9758,17.1842,14347.39775402,0
+GCBC.US,D,20180306,000000,16.9633,17.1611,16.9289,16.9289,2508.513218618,0
+GCBC.US,D,20180307,000000,16.8144,17.0679,16.8144,16.8839,9153.943952176,0
+GCBC.US,D,20180308,000000,16.8839,16.9289,16.8839,16.9289,2764.0287121878,0
+GCBC.US,D,20180309,000000,17.1379,17.1611,16.9289,16.9758,11098.700764346,0
+GCBC.US,D,20180312,000000,16.9289,17.0448,16.9071,17.0235,3129.0508458591,0
+GCBC.US,D,20180313,000000,16.8839,17.0235,16.8603,16.8603,5197.5096033289,0
+GCBC.US,D,20180314,000000,16.9633,17.23,16.9633,17.1143,17421.695279829,0
+GCBC.US,D,20180315,000000,16.9994,17.1143,16.9994,17.0679,5181.2863973881,0
+GCBC.US,D,20180316,000000,17.0235,17.4392,16.9758,17.1842,29840.559427619,0
+GCBC.US,D,20180319,000000,17.5769,17.5769,17.23,17.276,7738.4692338291,0
+GCBC.US,D,20180320,000000,17.1842,17.2528,17.1379,17.1379,3650.2213367118,0
+GCBC.US,D,20180321,000000,17.2528,17.2528,17.1379,17.1379,2360.476464407,0
+GCBC.US,D,20180322,000000,17.1143,17.1143,17.1143,17.1143,2265.165129504,0
+GCBC.US,D,20180323,000000,17.0235,17.1611,16.9994,16.9994,9541.2729940162,0
+GCBC.US,D,20180326,000000,17.23,17.3239,17.23,17.276,6789.4116862839,0
+GCBC.US,D,20180327,000000,17.1143,17.1842,16.5126,16.5126,6282.4365006295,0
+GCBC.US,D,20180328,000000,16.6758,17.0679,16.5609,16.8603,3972.6575547881,0
+GCBC.US,D,20180329,000000,17.0235,17.1818,16.0974,16.9758,5777.4892157178,0
+GCBC.US,D,20180402,000000,16.9071,17.0314,16.9071,16.9994,4191.6708349908,0
+GCBC.US,D,20180403,000000,16.9071,16.9071,16.6986,16.6986,11773.991711638,0
+GCBC.US,D,20180404,000000,16.6986,17.1379,16.4205,17.1379,10267.261459874,0
+GCBC.US,D,20180405,000000,16.9994,17.0235,16.9994,17.0235,8466.4856004288,0
+GCBC.US,D,20180406,000000,17.0235,17.0235,16.6547,16.8361,7703.9949212043,0
+GCBC.US,D,20180409,000000,17.0235,17.1611,17.0235,17.1611,2751.8613077321,0
+GCBC.US,D,20180410,000000,17.0448,17.1305,16.9289,16.9289,5426.6623872448,0
+GCBC.US,D,20180411,000000,16.9758,16.9758,16.4441,16.8361,2461.8715015379,0
+GCBC.US,D,20180412,000000,16.8361,16.8361,16.7912,16.7912,5949.8607788402,0
+GCBC.US,D,20180413,000000,16.9994,16.9994,16.9994,16.9994,1255.2705596804,0
+GCBC.US,D,20180416,000000,16.9071,16.9545,16.9071,16.9289,2261.1093280187,0
+GCBC.US,D,20180417,000000,16.8361,16.9289,16.8144,16.8144,4258.5915594972,0
+GCBC.US,D,20180418,000000,16.7682,16.8361,16.7682,16.8361,2161.7421916304,0
+GCBC.US,D,20180419,000000,16.5126,16.7222,15.5653,15.6344,2220.5513131663,0
+GCBC.US,D,20180420,000000,15.7271,16.6157,15.7271,16.0974,7411.9772142676,0
+GCBC.US,D,20180424,000000,15.7735,15.7735,15.7502,15.7735,2390.8949755463,0
+GCBC.US,D,20180425,000000,15.7502,15.7735,15.7502,15.7735,1265.4100633934,0
+GCBC.US,D,20180426,000000,15.9584,16.1901,15.8425,15.8425,2202.3002064827,0
+GCBC.US,D,20180427,000000,16.1901,16.1901,15.8657,15.8657,2926.2607715972,0
+GCBC.US,D,20180430,000000,15.8682,16.0278,15.8682,16.0278,1709.5203260267,0
+GCBC.US,D,20180501,000000,16.1901,16.1901,16.0505,16.0505,1399.2515124062,0
+GCBC.US,D,20180502,000000,16.0505,16.0505,15.912,15.912,2615.9919579769,0
+GCBC.US,D,20180504,000000,15.8657,15.9584,15.8657,15.9584,3794.2022894378,0
+GCBC.US,D,20180507,000000,16.0278,16.0278,15.2872,15.4263,10094.889896751,0
+GCBC.US,D,20180508,000000,15.5856,15.8425,14.1299,14.3626,26214.672899819,0
+GCBC.US,D,20180509,000000,14.3848,14.8252,14.3389,14.8252,6529.8403912289,0
+GCBC.US,D,20180510,000000,14.9173,14.9173,14.4114,14.5929,4205.866140189,0
+GCBC.US,D,20180511,000000,14.8942,14.8942,14.3389,14.5253,7977.761521458,0
+GCBC.US,D,20180514,000000,14.5253,14.6171,14.5253,14.5253,5966.0839847812,0
+GCBC.US,D,20180515,000000,14.1998,14.6171,14.1998,14.3384,3185.8320666524,0
+GCBC.US,D,20180516,000000,14.6171,14.6171,14.2684,14.2917,9500.7149791637,0
+GCBC.US,D,20180517,000000,14.3522,14.3844,14.2917,14.2917,4937.938308274,0
+GCBC.US,D,20180518,000000,14.6171,14.6171,14.2684,14.3163,7667.4927078374,0
+GCBC.US,D,20180521,000000,14.3844,14.4321,14.0603,14.1998,8318.4488462176,0
+GCBC.US,D,20180522,000000,14.0371,14.1526,14.0371,14.0371,5106.2540699113,0
+GCBC.US,D,20180523,000000,13.9682,14.5702,13.9682,14.5702,3662.3887411675,0
+GCBC.US,D,20180524,000000,14.5929,14.6171,13.9212,14.1526,25271.699054501,0
+GCBC.US,D,20180525,000000,13.7586,14.2917,13.7586,14.1762,18553.263894209,0
+GCBC.US,D,20180529,000000,14.1762,14.2344,13.9445,13.9904,4386.349306282,0
+GCBC.US,D,20180530,000000,13.898,14.2684,13.898,13.9904,18614.100916488,0
+GCBC.US,D,20180531,000000,14.084,14.2452,13.9682,13.9904,9535.1892917883,0
+GCBC.US,D,20180601,000000,14.3798,14.3798,13.9682,13.9682,6099.9254337939,0
+GCBC.US,D,20180604,000000,14.3384,14.3384,13.7773,13.8055,5236.0397174388,0
+GCBC.US,D,20180605,000000,13.8281,13.9212,13.8055,13.9212,4467.4653359867,0
+GCBC.US,D,20180606,000000,13.7827,13.898,13.689,13.689,3483.933475817,0
+GCBC.US,D,20180608,000000,13.9212,14.0367,13.7359,13.898,3181.7762651671,0
+GCBC.US,D,20180611,000000,14.2452,14.2452,13.8055,13.9445,9137.7207462352,0
+GCBC.US,D,20180612,000000,13.7586,13.7586,13.7586,13.7586,1910.2824995458,0
+GCBC.US,D,20180613,000000,13.7586,13.7586,13.5273,13.6659,3506.2403839859,0
+GCBC.US,D,20180614,000000,13.4563,13.7334,13.4563,13.7334,1796.7200579592,0
+GCBC.US,D,20180615,000000,13.4563,13.7817,13.4563,13.7817,9147.8602499483,0
+GCBC.US,D,20180618,000000,13.8281,13.8281,13.4923,13.6201,24040.763303734,0
+GCBC.US,D,20180619,000000,13.6201,13.868,13.6201,13.6201,6357.4688281063,0
+GCBC.US,D,20180620,000000,13.7359,13.8226,13.3872,13.5955,61329.802158986,0
+GCBC.US,D,20180621,000000,13.5668,13.7359,13.5499,13.7122,10399.075008144,0
+GCBC.US,D,20180622,000000,13.8744,14.8956,13.8744,14.8956,48284.316681725,0
+GCBC.US,D,20180625,000000,14.8484,15.5862,14.8484,15.3587,25393.373099058,0
+GCBC.US,D,20180626,000000,15.267,16.1014,15.267,15.9855,12376.278232196,0
+GCBC.US,D,20180627,000000,14.3384,16.0087,14.1526,15.6842,10090.834095266,0
+GCBC.US,D,20180628,000000,15.0347,15.3361,15.0347,15.3361,1642.5996015203,0
+GCBC.US,D,20180629,000000,15.5915,15.9629,15.4292,15.7311,10042.164477443,0
+GCBC.US,D,20180702,000000,16.0087,16.2414,16.0087,16.2414,7590.4324796178,0
+GCBC.US,D,20180703,000000,16.1014,16.1014,16.0792,16.0792,3153.3856547703,0
+GCBC.US,D,20180705,000000,15.8933,16.2178,15.8933,16.1246,4722.9808295566,0
+GCBC.US,D,20180706,000000,16.1014,16.2178,16.0087,16.0087,3098.6323347198,0
+GCBC.US,D,20180709,000000,15.9169,16.0792,15.9169,16.0792,1841.3338742968,0
+GCBC.US,D,20180710,000000,15.8933,16.1246,15.8933,15.9855,3747.5605723575,0
+GCBC.US,D,20180711,000000,15.452,15.7069,15.13,15.7069,4252.5078572691,0
+GCBC.US,D,20180712,000000,15.6842,15.8228,15.6842,15.8228,2023.8449411325,0
+GCBC.US,D,20180713,000000,15.6842,15.6842,15.1506,15.5683,10301.735772498,0
+GCBC.US,D,20180716,000000,15.5683,15.9855,15.4451,15.9855,5992.4466944352,0
+GCBC.US,D,20180717,000000,16.0087,16.0087,16.0087,16.0087,1806.8595616723,0
+GCBC.US,D,20180718,000000,14.2917,15.8469,14.2917,15.7773,12745.356167352,0
+GCBC.US,D,20180719,000000,15.5446,15.8006,15.5446,15.8006,6168.8740590429,0
+GCBC.US,D,20180720,000000,15.8228,15.8933,15.6842,15.6842,4674.3112117337,0
+GCBC.US,D,20180723,000000,16.2178,16.2414,16.1488,16.1488,3840.8440065179,0
+GCBC.US,D,20180724,000000,16.2178,16.2414,16.0087,16.0087,3110.7997391755,0
+GCBC.US,D,20180725,000000,16.0087,16.2414,16.0087,16.0555,3236.5295852178,0
+GCBC.US,D,20180726,000000,16.1246,16.1246,15.8701,15.8701,1358.6934975539,0
+GCBC.US,D,20180727,000000,16.1246,16.1246,15.6378,15.6378,4698.6460206452,0
+GCBC.US,D,20180730,000000,15.8228,15.8469,15.6615,15.6615,5481.4157072955,0
+GCBC.US,D,20180731,000000,15.6615,15.7311,15.6615,15.7311,7407.9214127822,0
+GCBC.US,D,20180801,000000,15.6378,15.6378,15.487,15.5915,7953.4267125465,0
+GCBC.US,D,20180802,000000,15.8469,15.8469,15.8469,15.8469,1101.1501032414,0
+GCBC.US,D,20180803,000000,16.0087,16.1724,16.0087,16.1724,1443.8653287438,0
+GCBC.US,D,20180806,000000,15.8228,15.8228,15.8228,15.8228,1374.9167034948,0
+GCBC.US,D,20180807,000000,16.0087,16.1246,16.0087,16.0087,4970.3847201558,0
+GCBC.US,D,20180808,000000,16.0087,16.2389,16.0087,16.0555,4787.8736533203,0
+GCBC.US,D,20180809,000000,16.1246,16.1246,16.1246,16.1246,1563.5114725582,0
+GCBC.US,D,20180810,000000,15.7773,16.0555,15.7773,16.0087,4061.8851874632,0
+GCBC.US,D,20180813,000000,15.9855,16.0087,15.7069,15.7069,3494.0729795302,0
+GCBC.US,D,20180814,000000,16.2192,16.2192,15.733,15.8937,4118.6664082565,0
+GCBC.US,D,20180815,000000,15.8937,16.2896,15.8233,15.9865,4911.57559862,0
+GCBC.US,D,20180816,000000,16.0338,16.0565,16.0338,16.0565,1772.3852490478,0
+GCBC.US,D,20180817,000000,15.8701,16.0875,15.7178,16.0097,6363.5525303344,0
+GCBC.US,D,20180820,000000,16.2854,16.2854,15.9639,16.0801,10153.699018287,0
+GCBC.US,D,20180821,000000,15.9353,15.9353,15.8474,15.8474,2171.8816953436,0
+GCBC.US,D,20180822,000000,16.2031,16.2031,15.8449,16.0338,11285.267632667,0
+GCBC.US,D,20180823,000000,16.0743,16.1739,15.9253,16.0097,11305.546640094,0
+GCBC.US,D,20180824,000000,16.0338,16.1029,16.0097,16.0565,3725.2536641886,0
+GCBC.US,D,20180827,000000,16.0565,16.0565,16.0565,16.0565,2717.3869951077,0
+GCBC.US,D,20180828,000000,15.8937,16.094,15.8937,15.8937,5077.8634595147,0
+GCBC.US,D,20180829,000000,15.9383,16.0097,15.9383,16.0097,1232.9636515116,0
+GCBC.US,D,20180830,000000,16.0097,16.0565,16.0097,16.0565,3455.5428654205,0
+GCBC.US,D,20180831,000000,16.195,16.2896,16.195,16.266,4084.1920956321,0
+GCBC.US,D,20180904,000000,16.1309,16.266,15.9076,16.0338,2640.3267668881,0
+GCBC.US,D,20180905,000000,15.9639,16.0338,15.8957,15.8957,2620.047759462,0
+GCBC.US,D,20180906,000000,15.9579,15.9639,15.9579,15.9639,1638.543800035,0
+GCBC.US,D,20180907,000000,15.8937,16.0097,15.8937,15.8937,2948.5676797661,0
+GCBC.US,D,20180910,000000,16.0338,16.2896,15.8937,16.0338,1910.2824995458,0
+GCBC.US,D,20180911,000000,15.9174,16.1496,15.8957,15.9174,6556.2031008829,0
+GCBC.US,D,20180913,000000,16.059,16.059,15.9405,15.9405,4278.8705669233,0
+GCBC.US,D,20180914,000000,15.7773,15.8701,15.7773,15.8701,3713.0862597331,0
+GCBC.US,D,20180917,000000,15.7069,16.0565,15.7069,16.0338,5019.0543379787,0
+GCBC.US,D,20180918,000000,15.9174,15.9174,15.8474,15.8474,2220.5513131663,0
+GCBC.US,D,20180919,000000,15.7069,15.7069,15.6842,15.6842,1965.0358195965,0
+GCBC.US,D,20180920,000000,15.6842,15.6842,15.4045,15.4045,5475.3320050677,0
+GCBC.US,D,20180921,000000,15.2656,15.7069,15.1111,15.7069,30258.306980599,0
+GCBC.US,D,20180924,000000,15.7311,15.7311,15.3582,15.5911,8261.6676254244,0
+GCBC.US,D,20180926,000000,15.5911,15.5911,14.6614,15.0549,5704.4847889835,0
+GCBC.US,D,20180927,000000,14.87,15.1034,14.5446,14.8933,13333.447382711,0
+GCBC.US,D,20180928,000000,15.1186,15.2191,14.9396,14.9396,11920.000565106,0
+GCBC.US,D,20181001,000000,14.9534,15.0279,14.9163,15.0279,1881.8918891492,0
+GCBC.US,D,20181002,000000,14.9163,14.9765,14.9163,14.9765,2098.8772686091,0
+GCBC.US,D,20181003,000000,14.8933,14.8933,14.4785,14.4785,4197.7545372186,0
+GCBC.US,D,20181004,000000,14.9115,14.9115,14.6659,14.6659,5345.5463575403,0
+GCBC.US,D,20181005,000000,14.8257,14.9026,14.8257,14.9026,2772.1403151584,0
+GCBC.US,D,20181008,000000,15.1881,15.2191,14.7961,14.8011,6132.3718456758,0
+GCBC.US,D,20181009,000000,15.2191,15.2191,14.8148,14.8148,3311.5619126945,0
+GCBC.US,D,20181010,000000,15.126,15.126,14.4327,14.4327,8807.1729251887,0
+GCBC.US,D,20181011,000000,14.8582,14.8582,14.4234,14.4234,3556.9379025513,0
+GCBC.US,D,20181012,000000,14.4459,14.7093,14.4282,14.4737,7681.6880130357,0
+GCBC.US,D,20181015,000000,14.3808,14.4504,14.3207,14.3207,3459.5986669058,0
+GCBC.US,D,20181016,000000,14.4416,14.5219,14.3676,14.5219,7653.2974026389,0
+GCBC.US,D,20181017,000000,14.4504,14.4504,14.4504,14.4504,1983.2869262801,0
+GCBC.US,D,20181018,000000,14.4366,14.6659,14.3952,14.6659,2593.685049808,0
+GCBC.US,D,20181019,000000,14.5023,14.5023,14.4282,14.4282,7981.8173229431,0
+GCBC.US,D,20181022,000000,14.6802,14.6802,14.4282,14.6609,10413.270313341,0
+GCBC.US,D,20181023,000000,14.5446,14.5446,14.3356,14.3356,10058.387683384,0
+GCBC.US,D,20181024,000000,14.5446,14.5446,14.2191,14.2191,7014.5086687144,0
+GCBC.US,D,20181025,000000,14.2098,14.9302,14.2098,14.9302,8271.8071291375,0
+GCBC.US,D,20181026,000000,14.9253,15.5911,14.8889,15.0421,4791.9294548056,0
+GCBC.US,D,20181029,000000,14.6477,15.0101,14.6477,15.0101,2676.8289802554,0
+GCBC.US,D,20181030,000000,14.9115,15.2557,14.9115,15.2557,1879.8639884066,0
+GCBC.US,D,20181031,000000,14.9865,14.9865,14.8316,14.9253,4191.6708349908,0
+GCBC.US,D,20181101,000000,14.9865,15.2521,14.9865,15.2521,6580.5379097943,0
+GCBC.US,D,20181102,000000,14.9721,14.9721,14.9721,14.9721,1670.990211917,0
+GCBC.US,D,20181105,000000,15.1216,15.4558,14.5259,15.126,3869.2346169145,0
+GCBC.US,D,20181106,000000,14.9997,15.3582,14.9997,15.3582,1823.0827676132,0
+GCBC.US,D,20181107,000000,15.5309,15.5309,15.5309,15.5309,3193.9436696228,0
+GCBC.US,D,20181109,000000,14.7528,14.7528,14.7528,14.7528,2536.9038290147,0
+GCBC.US,D,20181112,000000,14.8744,15.126,14.8744,15.126,2052.2355515292,0
+GCBC.US,D,20181113,000000,14.9583,15.126,14.7528,14.7528,33711.821945275,0
+GCBC.US,D,20181114,000000,14.9875,14.9875,14.7383,14.7383,23182.961289605,0
+GCBC.US,D,20181115,000000,14.9169,14.9401,14.875,14.8937,21412.603941298,0
+GCBC.US,D,20181116,000000,14.8844,14.9401,14.7822,14.7867,21211.841767782,0
+GCBC.US,D,20181119,000000,14.8464,14.8464,14.7383,14.7625,7397.7819090691,0
+GCBC.US,D,20181120,000000,14.7063,15.1457,14.6654,14.7575,12418.86414779,0
+GCBC.US,D,20181121,000000,14.9401,15.1729,14.9401,15.1729,2591.6571490652,0
+GCBC.US,D,20181123,000000,15.5796,15.5796,15.5796,15.5796,1222.8241477984,0
+GCBC.US,D,20181126,000000,15.6033,15.6033,15.1965,15.4627,6515.6450860306,0
+GCBC.US,D,20181127,000000,15.4534,15.5283,15.4534,15.5283,3579.2448107202,0
+GCBC.US,D,20181128,000000,15.6364,15.8735,15.5604,15.7149,4471.5211374718,0
+GCBC.US,D,20181129,000000,15.7922,15.7922,15.6961,15.6961,798.99289259135,0
+GCBC.US,D,20181130,000000,15.7759,16.1911,15.7759,15.8647,9498.6870784211,0
+GCBC.US,D,20181203,000000,15.9213,15.9213,15.5422,15.7853,7300.4426734235,0
+GCBC.US,D,20181204,000000,15.4209,15.4441,15.4115,15.4441,4666.1996087631,0
+GCBC.US,D,20181206,000000,15.3508,15.4065,14.9401,15.272,5515.8900199199,0
+GCBC.US,D,20181207,000000,14.8232,14.9539,14.8232,14.9539,4727.0366310417,0
+GCBC.US,D,20181210,000000,14.944,15.1729,14.9401,15.1729,4765.5667451514,0
+GCBC.US,D,20181211,000000,15.1729,15.4021,14.9401,15.4021,3607.6354211168,0
+GCBC.US,D,20181212,000000,15.0796,15.0796,15.0796,15.0796,2411.1739829724,0
+GCBC.US,D,20181213,000000,15.1502,15.2951,15.1502,15.1729,6965.8390508915,0
+GCBC.US,D,20181214,000000,15.1778,15.3597,15.1778,15.1778,2922.2049701121,0
+GCBC.US,D,20181217,000000,15.2345,15.3094,14.9401,15.0017,5442.8855931858,0
+GCBC.US,D,20181218,000000,14.9775,14.9775,14.5184,14.5629,3796.2301901804,0
+GCBC.US,D,20181219,000000,14.9401,15.1729,14.8414,14.944,11413.025379452,0
+GCBC.US,D,20181220,000000,14.863,15.1729,14.863,14.944,8146.0772830951,0
+GCBC.US,D,20181221,000000,14.8321,15.1729,14.5707,14.9489,39020.866089448,0
+GCBC.US,D,20181224,000000,14.8844,15.1729,14.3243,14.8514,4706.7576236156,0
+GCBC.US,D,20181226,000000,14.6364,15.1729,14.5209,14.5209,22860.52507153,0
+GCBC.US,D,20181227,000000,14.4449,14.6797,14.2394,14.5253,4171.3918275644,0
+GCBC.US,D,20181228,000000,14.4727,14.6975,14.4727,14.5938,5927.5538706713,0
+GCBC.US,D,20181231,000000,14.6753,14.6797,14.5299,14.5299,3066.185922838,0
+GCBC.US,D,20190102,000000,14.7013,15.1276,14.7013,15.1276,3080.3812280362,0
+GCBC.US,D,20190103,000000,14.8277,14.9401,14.5895,14.6132,6464.9475674652,0
+GCBC.US,D,20190104,000000,14.6088,14.6132,14.2527,14.5938,8900.4563593489,0
+GCBC.US,D,20190107,000000,14.4727,14.4727,14.4727,14.4727,2151.6026879175,0
+GCBC.US,D,20190108,000000,14.4539,14.4539,14.4539,14.4539,1928.5336062294,0
+GCBC.US,D,20190109,000000,14.4727,14.4727,14.2394,14.4494,8703.7499873151,0
+GCBC.US,D,20190110,000000,14.2394,14.3424,14.2349,14.3424,3627.9144285429,0
+GCBC.US,D,20190111,000000,14.4124,14.4124,14.3243,14.3243,1606.0973881532,0
+GCBC.US,D,20190114,000000,14.2394,14.3562,14.2394,14.2394,5191.4259011013,0
+GCBC.US,D,20190115,000000,14.1506,14.3341,14.0051,14.3341,2265.165129504,0
+GCBC.US,D,20190116,000000,14.4727,14.4727,14.3005,14.3005,2707.2474913947,0
+GCBC.US,D,20190117,000000,14.2872,14.2872,14.122,14.122,2772.1403151584,0
+GCBC.US,D,20190118,000000,14.1792,14.2394,14.122,14.122,4836.5432711431,0
+GCBC.US,D,20190122,000000,14.122,14.122,14.0051,14.0051,3936.1553414209,0
+GCBC.US,D,20190123,000000,14.2394,14.2394,14.0051,14.1456,7582.3208766474,0
+GCBC.US,D,20190124,000000,14.1456,14.2394,14.1339,14.2394,1948.8126136556,0
+GCBC.US,D,20190125,000000,14.4677,14.4727,14.3755,14.3755,4516.1349538096,0
+GCBC.US,D,20190128,000000,14.4037,14.4677,14.2863,14.3005,13173.243224045,0
+GCBC.US,D,20190129,000000,14.1935,14.4037,14.1935,14.3942,3994.9644629567,0
+GCBC.US,D,20190130,000000,14.4727,14.4727,14.3512,14.4494,9374.9851331214,0
+GCBC.US,D,20190131,000000,14.4727,14.4727,14.2261,14.2261,8851.786741526,0
+GCBC.US,D,20190204,000000,14.3103,14.3103,14.3103,14.3103,1005.8387683384,0
+GCBC.US,D,20190205,000000,14.4727,14.6364,14.4727,14.6364,3005.3489005594,0
+GCBC.US,D,20190207,000000,14.8854,15.053,14.8854,15.0111,2885.702756745,0
+GCBC.US,D,20190208,000000,15.0559,15.0944,15.0559,15.0944,2206.356007968,0
+GCBC.US,D,20190212,000000,14.8686,15.9958,14.5988,15.272,3195.9715703654,0
+GCBC.US,D,20190214,000000,14.8202,15.267,14.8134,14.8134,3682.6677485938,0
+GCBC.US,D,20190215,000000,14.7809,15.094,14.6876,14.6876,6872.5556167311,0
+GCBC.US,D,20190219,000000,14.5184,14.9865,14.2364,14.3582,5069.7518565441,0
+GCBC.US,D,20190220,000000,14.5135,14.5184,14.2138,14.2275,5755.1823075487,0
+GCBC.US,D,20190221,000000,14.3626,14.9865,14.3626,14.9579,2033.9844448454,0
+GCBC.US,D,20190222,000000,14.5732,14.9865,14.4967,14.9865,8908.5679623195,0
+GCBC.US,D,20190225,000000,14.873,15.1871,14.7518,14.7561,10011.745966303,0
+GCBC.US,D,20190226,000000,14.9341,14.9391,14.6916,14.6916,3619.8028255727,0
+GCBC.US,D,20190227,000000,14.9298,14.9298,14.9298,14.9298,869.96941858298,0
+GCBC.US,D,20190228,000000,14.9391,14.9391,14.7518,14.7518,9545.3287955015,0
+GCBC.US,D,20190301,000000,14.7483,14.7483,14.7483,14.7483,951.08544828769,0
+GCBC.US,D,20190304,000000,14.6162,14.6827,14.4751,14.4751,11469.806600245,0
+GCBC.US,D,20190305,000000,14.3532,14.4055,14.3532,14.4055,2119.1562760354,0
+GCBC.US,D,20190306,000000,14.4938,14.5184,14.4104,14.4104,2875.5632530318,0
+GCBC.US,D,20190307,000000,14.8829,14.8829,14.2927,14.2927,1492.5349465666,0
+GCBC.US,D,20190308,000000,14.2833,14.2833,14.2833,14.2833,1731.8272341955,0
+GCBC.US,D,20190312,000000,14.8879,14.9859,14.5919,14.728,6610.9564209336,0
+GCBC.US,D,20190313,000000,14.5889,14.5889,14.4198,14.4198,2839.0610396647,0
+GCBC.US,D,20190314,000000,14.6629,14.6629,14.6629,14.6629,1119.4012099249,0
+GCBC.US,D,20190315,000000,14.4242,14.728,14.4242,14.728,26687.173772848,0
+GCBC.US,D,20190320,000000,14.6584,14.696,14.4494,14.696,1863.6407824656,0
+GCBC.US,D,20190321,000000,14.4987,14.6112,14.4987,14.4987,5631.4803622492,0
+GCBC.US,D,20190322,000000,14.4612,14.5707,14.2833,14.2833,7042.8992791111,0
+GCBC.US,D,20190325,000000,14.3542,14.6112,14.3542,14.6112,1804.8316609298,0
+GCBC.US,D,20190326,000000,14.6344,14.6344,14.3676,14.4938,1727.7714327103,0
+GCBC.US,D,20190327,000000,14.5875,14.5875,14.5875,14.5875,1180.2382322035,0
+GCBC.US,D,20190328,000000,14.477,14.5184,14.2833,14.4424,5238.0676181814,0
+GCBC.US,D,20190329,000000,14.5037,14.5037,14.2162,14.2186,4072.0246911763,0
+GCBC.US,D,20190401,000000,14.2833,14.2833,14.0495,14.2364,4118.6664082565,0
+GCBC.US,D,20190402,000000,14.0495,14.2138,14.0495,14.2138,2384.8112733182,0
+GCBC.US,D,20190403,000000,14.0521,14.2364,14.0521,14.2275,5629.4524615067,0
+GCBC.US,D,20190404,000000,14.2211,14.2364,14.1422,14.2364,2496.3458141623,0
+GCBC.US,D,20190405,000000,14.1546,14.2601,14.1546,14.2601,1062.6199891316,0
+GCBC.US,D,20190408,000000,14.0924,14.1998,14.0495,14.1185,4552.6371671766,0
+GCBC.US,D,20190409,000000,14.1185,14.1185,14.0495,14.0495,1823.0827676132,0
+GCBC.US,D,20190410,000000,14.0495,14.0495,14.0495,14.0495,5625.3966600214,0
+GCBC.US,D,20190411,000000,14.0495,14.0495,14.0495,14.0495,2938.428176053,0
+GCBC.US,D,20190412,000000,14.0495,14.0495,13.5668,13.9465,18837.169998176,0
+GCBC.US,D,20190415,000000,13.8478,13.8607,13.7452,13.7452,1498.6186487945,0
+GCBC.US,D,20190416,000000,13.899,13.9465,13.8597,13.9184,5193.4538018438,0
+GCBC.US,D,20190417,000000,13.9769,14.2601,13.8847,13.8847,6227.6831805787,0
+GCBC.US,D,20190418,000000,13.8015,14.0446,13.8015,14.0446,2277.3325339598,0
+GCBC.US,D,20190423,000000,14.0302,14.0495,14.0302,14.0495,2553.1270349557,0
+GCBC.US,D,20190424,000000,14.2128,14.2128,13.9558,14.0111,5063.6681543162,0
+GCBC.US,D,20190425,000000,13.7802,14.2196,13.7265,13.7724,7249.7451548581,0
+GCBC.US,D,20190426,000000,13.7265,14.3187,13.7265,14.1377,13264.498757463,0
+GCBC.US,D,20190429,000000,14.1377,14.4612,14.1377,14.4612,3297.3666074964,0
+GCBC.US,D,20190430,000000,14.48,14.48,14.48,14.48,5380.0206701647,0
+GCBC.US,D,20190501,000000,14.2833,14.6344,14.2833,14.4651,5339.4626553122,0
+GCBC.US,D,20190502,000000,14.4272,14.4424,14.2877,14.4424,6331.1061184523,0
+GCBC.US,D,20190503,000000,14.4012,14.6294,14.4012,14.6294,2985.0698931333,0
+GCBC.US,D,20190506,000000,14.4012,14.5184,14.2927,14.2927,8756.475406623,0
+GCBC.US,D,20190507,000000,14.2877,14.6344,14.2877,14.3444,5481.4157072955,0
+GCBC.US,D,20190508,000000,14.4242,14.4242,14.3173,14.3173,5700.4289874982,0
+GCBC.US,D,20190509,000000,14.3311,14.3311,14.2927,14.2927,1918.3941025163,0
+GCBC.US,D,20190510,000000,14.4154,14.4154,14.3912,14.3912,2478.0947074787,0
+GCBC.US,D,20190513,000000,14.3173,14.3311,14.1905,14.1905,5580.7828436836,0
+GCBC.US,D,20190514,000000,14.2364,14.4484,14.2364,14.4434,2845.1447418925,0
+GCBC.US,D,20190515,000000,14.2437,14.4711,14.2437,14.3128,3165.5530592261,0
+GCBC.US,D,20190516,000000,14.1949,14.1949,14.1949,14.1949,932.83434160411,0
+GCBC.US,D,20190517,000000,14.3681,14.3681,14.0491,14.0491,6900.9462271279,0
+GCBC.US,D,20190520,000000,14.1905,14.1905,14.1905,14.1905,1028.1456765072,0
+GCBC.US,D,20190521,000000,14.3587,14.3587,14.1905,14.1998,2571.3781416391,0
+GCBC.US,D,20190523,000000,13.9928,14.1905,13.9928,14.0968,37011.216453517,0
+GCBC.US,D,20190524,000000,14.0491,14.1663,13.8844,14.1663,4572.9161746027,0
+GCBC.US,D,20190528,000000,14.1083,14.1083,14.0777,14.0777,1190.3777359166,0
+GCBC.US,D,20190529,000000,14.0968,14.0968,13.7999,13.7999,3514.3519869563,0
+GCBC.US,D,20190530,000000,14.054,14.0727,13.941,14.0727,5126.5330773374,0
+GCBC.US,D,20190531,000000,14.0968,14.0968,13.7438,13.7438,6213.4878753805,0
+GCBC.US,D,20190603,000000,13.7955,13.8607,13.6268,13.8607,7067.2340880226,0
+GCBC.US,D,20190604,000000,13.8607,13.8607,13.7438,13.8607,8334.6720521587,0
+GCBC.US,D,20190605,000000,13.8577,13.8607,13.6496,13.6496,10214.536040565,0
+GCBC.US,D,20190606,000000,13.8607,13.8607,13.6268,13.6318,3684.6956493364,0
+GCBC.US,D,20190607,000000,13.6935,13.838,13.6358,13.6358,3289.2550045258,0
+GCBC.US,D,20190610,000000,13.8468,13.9647,13.7325,13.9125,4074.0525919189,0
+GCBC.US,D,20190611,000000,13.9785,13.9785,13.9174,13.9366,3946.2948451339,0
+GCBC.US,D,20190612,000000,13.7176,13.9736,13.7176,13.9548,7422.1167179807,0
+GCBC.US,D,20190613,000000,13.9785,14.0491,13.6268,14.0491,5187.370099616,0
+GCBC.US,D,20190614,000000,14.0968,14.0968,13.7759,13.7759,4664.1717080206,0
+GCBC.US,D,20190617,000000,13.9548,13.9548,13.7665,13.9075,3431.2080565091,0
+GCBC.US,D,20190618,000000,13.9548,13.9548,13.7906,13.8794,2569.3502408966,0
+GCBC.US,D,20190619,000000,13.9548,13.9597,13.9548,13.9597,2376.6996703478,0
+GCBC.US,D,20190620,000000,14.0968,14.0968,13.9548,13.9548,5732.8753993801,0
+GCBC.US,D,20190621,000000,13.8191,13.8191,13.682,13.8148,12712.90975547,0
+GCBC.US,D,20190624,000000,13.9548,13.9548,13.6772,13.6772,4875.0733852528,0
+GCBC.US,D,20190625,000000,13.6584,13.7576,13.6584,13.6728,3737.4210686443,0
+GCBC.US,D,20190626,000000,13.7665,13.7665,13.7665,13.7665,2520.6806230737,0
+GCBC.US,D,20190627,000000,13.7906,13.7906,13.509,13.7906,13126.601506964,0
+GCBC.US,D,20190628,000000,13.7906,13.8607,13.3912,13.8236,91235.254410369,0
+GCBC.US,D,20190701,000000,13.7857,13.8607,13.5489,13.6772,7385.6145046136,0
+GCBC.US,D,20190702,000000,13.6634,13.6634,13.5115,13.622,4854.7943778267,0
+GCBC.US,D,20190703,000000,13.6496,13.6496,13.5095,13.5233,5909.3027639878,0
+GCBC.US,D,20190705,000000,13.514,13.6684,13.509,13.5317,6590.6774135075,0
+GCBC.US,D,20190708,000000,13.5362,13.5362,13.3912,13.3912,5092.058764713,0
+GCBC.US,D,20190709,000000,13.4144,13.5041,13.4144,13.5041,3952.3785473619,0
+GCBC.US,D,20190710,000000,13.5366,13.5366,13.3962,13.3962,4716.8971273285,0
+GCBC.US,D,20190711,000000,13.4208,13.696,13.4208,13.696,3021.5721065002,0
+GCBC.US,D,20190712,000000,13.7709,13.7709,13.3862,13.3862,7612.7393877867,0
+GCBC.US,D,20190715,000000,13.5189,13.5189,13.2744,13.2744,8677.3872776609,0
+GCBC.US,D,20190716,000000,13.4144,13.4144,13.2428,13.2744,5897.135359532,0
+GCBC.US,D,20190717,000000,13.2694,13.2694,13.1569,13.1569,7174.7128273813,0
+GCBC.US,D,20190718,000000,13.1569,13.1569,13.1569,13.1569,4495.8559463835,0
+GCBC.US,D,20190719,000000,13.0445,13.1544,13.0396,13.152,4061.8851874632,0
+GCBC.US,D,20190722,000000,13.1569,13.1569,12.7901,13.1087,14726.615192889,0
+GCBC.US,D,20190723,000000,13.1037,13.1037,12.578,12.616,16359.075290696,0
+GCBC.US,D,20190724,000000,12.5456,13.0913,12.5456,12.5548,6886.7509219296,0
+GCBC.US,D,20190725,000000,12.5864,12.5864,12.3059,12.3059,2451.7319978249,0
+GCBC.US,D,20190726,000000,12.5446,12.7526,12.5446,12.7526,8196.7748016605,0
+GCBC.US,D,20190729,000000,12.5913,13.0757,12.5913,12.8365,7115.9037058454,0
+GCBC.US,D,20190730,000000,12.8035,13.0056,12.8035,12.8512,4948.0778119871,0
+GCBC.US,D,20190731,000000,13.1328,13.1569,13.0396,13.0396,13465.260930981,0
+GCBC.US,D,20190801,000000,13.0396,13.1569,13.0396,13.0396,4998.7753305526,0
+GCBC.US,D,20190802,000000,13.0396,13.0396,12.7808,12.7808,4451.2421300457,0
+GCBC.US,D,20190805,000000,12.7368,12.7368,12.4513,12.4513,4435.0189241049,0
+GCBC.US,D,20190806,000000,12.6535,12.6634,12.6347,12.6634,3516.3798876989,0
+GCBC.US,D,20190807,000000,12.5874,12.5913,12.5075,12.5456,6758.9931751446,0
+GCBC.US,D,20190808,000000,12.6022,12.6634,12.5692,12.5692,10411.242412599,0
+GCBC.US,D,20190809,000000,12.5692,12.9123,12.5692,12.5692,14978.074884974,0
+GCBC.US,D,20190812,000000,13.1407,13.1407,12.4562,12.4562,12625.710023538,0
+GCBC.US,D,20190813,000000,12.6061,12.874,12.4513,12.874,12639.905328736,0
+GCBC.US,D,20190814,000000,12.8078,12.9272,12.4774,12.5016,13191.494330728,0
+GCBC.US,D,20190815,000000,12.7131,12.7131,12.506,12.506,3372.398934973,0
+GCBC.US,D,20190816,000000,12.7427,12.9272,12.5726,12.8221,6862.4161130182,0
+GCBC.US,D,20190819,000000,12.718,12.8265,12.5085,12.6802,7931.1198043777,0
+GCBC.US,D,20190820,000000,12.6802,12.6802,12.5539,12.6341,3812.4533961212,0
+GCBC.US,D,20190821,000000,13.0939,13.0939,12.5296,12.5632,8823.3961311295,0
+GCBC.US,D,20190822,000000,12.723,12.7377,12.5958,12.685,10336.210085122,0
+GCBC.US,D,20190823,000000,12.6481,12.8557,12.5485,12.6431,7000.3133635161,0
+GCBC.US,D,20190826,000000,12.6431,12.7664,12.4966,12.4966,19313.726672691,0
+GCBC.US,D,20190827,000000,12.5109,12.5109,12.2841,12.4966,15063.246716164,0
+GCBC.US,D,20190828,000000,12.4774,12.5016,12.4774,12.4966,3127.0229451166,0
+GCBC.US,D,20190829,000000,12.5109,12.7082,12.4592,12.4592,3548.8262995809,0
+GCBC.US,D,20190830,000000,12.6245,12.7852,12.4192,12.69,8109.5750697281,0
+GCBC.US,D,20190903,000000,12.5544,12.5726,12.3935,12.5726,3552.8821010662,0
+GCBC.US,D,20190904,000000,12.506,12.8172,12.398,12.8172,1855.5291794952,0
+GCBC.US,D,20190905,000000,12.7752,12.8635,12.3793,12.7852,18070.623517466,0
+GCBC.US,D,20190906,000000,12.69,12.7826,12.5485,12.5485,3613.7191233446,0
+GCBC.US,D,20190909,000000,12.4592,12.9726,12.4592,12.9726,13112.406201766,0
+GCBC.US,D,20190910,000000,13.0012,13.1579,12.7852,12.8977,6882.6951204443,0
+GCBC.US,D,20190911,000000,12.8315,13.1097,12.5233,13.0282,14152.719282729,0
+GCBC.US,D,20190912,000000,13.1199,13.2088,12.9321,13.0766,19995.10132221,0
+GCBC.US,D,20190913,000000,13.0549,13.2088,12.9622,12.9967,6432.5011555832,0
+GCBC.US,D,20190916,000000,13.0012,13.1387,13.0012,13.0953,12942.062539386,0
+GCBC.US,D,20190917,000000,13.0844,13.0844,13.0549,13.0549,6570.3984060812,0
+GCBC.US,D,20190918,000000,13.0549,13.0549,12.9296,13.0308,16492.91673971,0
+GCBC.US,D,20190919,000000,13.2042,13.2042,13.1003,13.1003,3222.3342800195,0
+GCBC.US,D,20190920,000000,13.0815,13.2088,12.9272,13.2088,25117.578598063,0
+GCBC.US,D,20190923,000000,13.0717,13.2088,13.0717,13.1239,7839.8642709598,0
+GCBC.US,D,20190924,000000,12.9726,12.9726,12.9366,12.9366,1829.1664698411,0
+GCBC.US,D,20190925,000000,12.9311,13.1812,12.9311,13.0258,3611.6912226021,0
+GCBC.US,D,20190927,000000,12.9868,13.0475,12.977,12.977,7876.3664843269,0
+GCBC.US,D,20190930,000000,12.9726,12.9726,12.9272,12.9272,4631.7252961387,0
+GCBC.US,D,20191001,000000,12.9223,12.9223,12.9223,12.9223,1936.6452091999,0
+GCBC.US,D,20191002,000000,12.9173,13.191,12.874,12.874,8290.0582358209,0
+GCBC.US,D,20191003,000000,12.9967,13.0158,12.9074,13.0158,1879.8639884066,0
+GCBC.US,D,20191004,000000,12.9025,13.1387,12.9025,13.1387,2384.8112733182,0
+GCBC.US,D,20191007,000000,13.0208,13.0873,13.0208,13.0208,1474.2838398831,0
+GCBC.US,D,20191008,000000,13.1347,13.1347,13.011,13.011,1770.3573483053,0
+GCBC.US,D,20191009,000000,13.1145,13.1861,13.05,13.05,3175.6925629392,0
+GCBC.US,D,20191011,000000,13.1948,13.1948,13.0451,13.0451,3084.4370295214,0
+GCBC.US,D,20191014,000000,12.9917,13.2042,12.9917,13.2042,1626.3763955794,0
+GCBC.US,D,20191015,000000,13.2088,13.2088,13.1861,13.1861,3822.5928998342,0
+GCBC.US,D,20191016,000000,13.1861,13.2088,13.1529,13.1529,1610.1531896384,0
+GCBC.US,D,20191018,000000,13.05,13.1529,13.0258,13.0258,4392.4330085099,0
+GCBC.US,D,20191021,000000,13.0208,13.2088,13.0208,13.2088,7511.3443506558,0
+GCBC.US,D,20191022,000000,13.1145,13.1145,13.1145,13.1145,1137.6523166085,0
+GCBC.US,D,20191023,000000,13.0903,13.0903,13.0672,13.0672,2054.2634522717,0
+GCBC.US,D,20191024,000000,13.0672,13.0677,12.5632,12.5632,7513.3722513986,0
+GCBC.US,D,20191025,000000,12.733,12.733,12.3596,12.5016,8131.8819778968,0
+GCBC.US,D,20191028,000000,12.7377,13.0632,12.4543,12.4543,9867.7650135775,0
+GCBC.US,D,20191029,000000,12.6431,13.1624,12.6431,12.9681,4714.869226586,0
+GCBC.US,D,20191030,000000,13.0637,13.2088,12.9681,13.1624,2739.6939032766,0
+GCBC.US,D,20191031,000000,13.1861,13.1861,13.1239,13.1239,4067.968889691,0
+GCBC.US,D,20191101,000000,13.1047,13.1579,13.0451,13.1579,2303.6952436135,0
+GCBC.US,D,20191104,000000,13.2088,13.2088,13.1481,13.1481,3108.771838433,0
+GCBC.US,D,20191105,000000,13.0549,13.0549,12.6481,12.6481,14310.895540653,0
+GCBC.US,D,20191106,000000,12.7377,12.9272,12.733,12.8832,5017.0264372361,0
+GCBC.US,D,20191107,000000,12.9168,12.9168,12.8882,12.8882,2648.4383698587,0
+GCBC.US,D,20191108,000000,12.7126,13.0929,12.6051,12.9173,19137.299308082,0
+GCBC.US,D,20191111,000000,12.8788,12.8788,12.7427,12.8601,2401.0344792593,0
+GCBC.US,D,20191112,000000,12.5726,12.8788,12.5726,12.7985,2522.7085238164,0
+GCBC.US,D,20191113,000000,12.9253,12.9253,12.8832,12.8832,1188.3498351739,0
+GCBC.US,D,20191114,000000,12.9321,13.1589,12.9321,13.0017,3599.5238181464,0
+GCBC.US,D,20191115,000000,13.0455,13.1964,13.0455,13.0727,5856.5773446798,0
+GCBC.US,D,20191118,000000,13.2102,13.2624,13.0642,13.1013,9235.0599818807,0
+GCBC.US,D,20191119,000000,13.0682,13.2624,13.0682,13.2624,10672.841608396,0
+GCBC.US,D,20191120,000000,13.0065,13.2624,13.0065,13.0869,10455.856228937,0
+GCBC.US,D,20191121,000000,13.0785,13.1682,13.0785,13.1682,3200.0273718507,0
+GCBC.US,D,20191122,000000,13.0825,13.0825,13.0825,13.0825,1312.0517804736,0
+GCBC.US,D,20191125,000000,13.2531,13.2624,13.2531,13.2624,2966.8187864497,0
+GCBC.US,D,20191126,000000,13.2624,13.2624,13.1057,13.1057,3700.9188552772,0
+GCBC.US,D,20191127,000000,13.1802,13.2624,13.1802,13.2624,1703.4366237988,0
+GCBC.US,D,20191129,000000,13.2624,13.7364,13.2624,13.698,8983.6002897963,0
+GCBC.US,D,20191202,000000,13.6421,13.6421,13.509,13.5327,2469.9831045085,0
+GCBC.US,D,20191203,000000,13.5895,13.6131,13.5895,13.6131,2686.9684839684,0
+GCBC.US,D,20191204,000000,13.7364,13.7364,13.7126,13.7126,3792.1743886949,0
+GCBC.US,D,20191205,000000,13.4351,13.5633,13.4351,13.5519,9624.4169244634,0
+GCBC.US,D,20191206,000000,13.5376,13.5935,13.3621,13.3621,8452.2902952303,0
+GCBC.US,D,20191211,000000,13.3814,13.8311,13.3527,13.8311,8472.5693026566,0
+GCBC.US,D,20191212,000000,13.7364,13.7502,13.5287,13.689,7241.6335518877,0
+GCBC.US,D,20191213,000000,13.5564,13.8454,13.5041,13.5041,3804.3417931506,0
+GCBC.US,D,20191216,000000,13.5885,13.7837,13.5885,13.7837,2188.1049012844,0
+GCBC.US,D,20191217,000000,13.6791,13.6791,13.5982,13.5982,2563.2665386689,0
+GCBC.US,D,20191218,000000,13.8537,13.8684,13.7413,13.7413,2019.7891396472,0
+GCBC.US,D,20191219,000000,13.7837,13.8784,13.689,13.8784,5749.0986053211,0
+GCBC.US,D,20191220,000000,13.8734,13.8734,13.4524,13.4524,25010.099858704,0
+GCBC.US,D,20191223,000000,13.6229,13.7719,13.5239,13.5239,4315.3727802903,0
+GCBC.US,D,20191224,000000,13.688,13.688,13.688,13.688,452.22186560373,0
+GCBC.US,D,20191226,000000,13.689,13.689,13.6554,13.6554,2672.7731787699,0
+GCBC.US,D,20191227,000000,13.6466,13.8784,13.5935,13.798,9683.2260459992,0
+GCBC.US,D,20191230,000000,13.8684,13.8684,13.5751,13.5982,4883.1849882235,0
+GCBC.US,D,20191231,000000,13.9726,13.9726,13.6229,13.6373,7770.915645711,0
+GCBC.US,D,20200102,000000,13.5899,13.8734,13.5899,13.8734,1340.4423908703,0
+GCBC.US,D,20200103,000000,13.7911,13.7911,13.693,13.693,1585.818380727,0
+GCBC.US,D,20200106,000000,13.8784,13.9726,13.8261,13.8261,4315.3727802903,0
+GCBC.US,D,20200107,000000,13.684,13.684,13.5825,13.5885,8803.1171237031,0
+GCBC.US,D,20200108,000000,13.7595,13.7595,13.7595,13.7595,1028.1456765072,0
+GCBC.US,D,20200109,000000,13.7354,13.8311,13.7354,13.8311,1855.5291794952,0
+GCBC.US,D,20200110,000000,13.9637,13.9637,13.727,13.727,2855.2842456057,0
+GCBC.US,D,20200113,000000,13.7077,13.9406,13.7077,13.9406,6229.7110813215,0
+GCBC.US,D,20200115,000000,13.8637,13.9726,13.7615,13.7739,4493.8280456407,0
+GCBC.US,D,20200116,000000,13.8079,13.8079,13.8079,13.8079,1859.5849809804,0
+GCBC.US,D,20200117,000000,13.9494,13.9494,13.8079,13.8079,4481.660641185,0
+GCBC.US,D,20200121,000000,13.9686,13.9726,13.9494,13.9686,2202.3002064827,0
+GCBC.US,D,20200122,000000,13.9726,13.9918,13.8784,13.9686,4147.0570186532,0
+GCBC.US,D,20200123,000000,14.0254,14.0254,13.8637,13.8637,4031.4666763239,0
+GCBC.US,D,20200124,000000,13.9587,14.0943,13.8079,13.8079,3563.0216047792,0
+GCBC.US,D,20200127,000000,13.8129,13.8361,13.8129,13.8129,5039.333345405,0
+GCBC.US,D,20200128,000000,13.907,13.907,13.907,13.907,886.19262452392,0
+GCBC.US,D,20200129,000000,13.9115,14.0441,13.8409,14.0441,1908.2545988033,0
+GCBC.US,D,20200130,000000,14.0371,14.0371,13.8537,13.8829,5262.4024270928,0
+GCBC.US,D,20200131,000000,13.9207,14.0322,13.8261,13.8261,5854.5494439372,0
+GCBC.US,D,20200203,000000,13.907,13.907,13.907,13.907,2711.3032928798,0
+GCBC.US,D,20200204,000000,13.9212,13.9212,13.9212,13.9212,1433.7258250307,0
+GCBC.US,D,20200205,000000,13.9494,13.9494,13.9494,13.9494,1918.3941025163,0
+GCBC.US,D,20200206,000000,13.9164,14.0169,13.907,13.907,3790.1464879523,0
+GCBC.US,D,20200207,000000,13.9361,13.9361,13.8029,13.8029,7170.657025896,0
+GCBC.US,D,20200210,000000,13.7837,13.7837,13.7364,13.7364,1904.1987973179,0
+GCBC.US,D,20200211,000000,13.8454,13.9726,13.7172,13.7172,12455.366361158,0
+GCBC.US,D,20200212,000000,13.8177,13.8177,13.7552,13.7552,1906.2266980606,0
+GCBC.US,D,20200213,000000,13.869,13.869,13.7552,13.7837,6485.2265748913,0
+GCBC.US,D,20200214,000000,13.7881,13.7881,13.7837,13.7837,1022.0619742793,0
+GCBC.US,D,20200218,000000,13.7295,13.7295,13.6649,13.6649,1926.5057054867,0
+GCBC.US,D,20200219,000000,13.693,13.693,13.693,13.693,768.57438145208,0
+GCBC.US,D,20200220,000000,13.7456,13.7739,13.6649,13.7739,4988.6358268394,0
+GCBC.US,D,20200221,000000,13.8029,13.8315,13.5698,13.5698,4090.2757978597,0
+GCBC.US,D,20200224,000000,13.6383,13.732,13.2604,13.3137,12830.527998542,0
+GCBC.US,D,20200225,000000,13.4563,13.4563,13.2654,13.4128,10591.725578692,0
+GCBC.US,D,20200226,000000,13.4178,13.4744,13.3137,13.4744,5363.7974642237,0
+GCBC.US,D,20200227,000000,13.508,13.508,13.3137,13.4228,11015.5568339,0
+GCBC.US,D,20200228,000000,13.3137,13.4889,12.8615,12.8615,27204.288462214,0
+GCBC.US,D,20200302,000000,12.8428,13.3039,12.8428,13.3039,8590.1875457285,0
+GCBC.US,D,20200304,000000,12.9567,13.1659,12.838,13.1659,13580.851273311,0
+GCBC.US,D,20200305,000000,12.9435,12.9435,12.838,12.933,13037.373874289,0
+GCBC.US,D,20200306,000000,12.8477,12.8477,12.838,12.838,10317.958978438,0
+GCBC.US,D,20200309,000000,12.838,12.838,12.3615,12.5194,12846.751204483,0
+GCBC.US,D,20200310,000000,12.7186,12.7186,12.5519,12.6844,12074.121021545,0
+GCBC.US,D,20200311,000000,12.5716,12.6844,11.4104,11.5055,19960.627009586,0
+GCBC.US,D,20200312,000000,11.6431,12.1723,7.13694,8.11186,46735.000514367,0
+GCBC.US,D,20200313,000000,8.67645,11.1785,8.67645,9.8368,44986.950074231,0
+GCBC.US,D,20200316,000000,9.98418,14.3824,9.98418,11.8917,41908.596746937,0
+GCBC.US,D,20200317,000000,12.4143,12.4143,11.65,11.9577,43798.600239057,0
+GCBC.US,D,20200318,000000,11.4152,11.6436,10.5656,10.5701,37718.953812687,0
+GCBC.US,D,20200319,000000,10.5606,11.4152,10.5123,11.4152,19544.907357349,0
+GCBC.US,D,20200320,000000,11.145,12.3615,10.9453,12.3615,21582.94760368,0
+GCBC.US,D,20200323,000000,11.8917,12.481,9.69915,10.9359,13791.752950542,0
+GCBC.US,D,20200324,000000,10.4033,11.2714,10.4033,10.8172,18644.519427627,0
+GCBC.US,D,20200325,000000,11.8581,11.8581,11.8581,11.8581,2549.0712334704,0
+GCBC.US,D,20200326,000000,12.1199,12.5095,12.1199,12.5095,7097.6525991617,0
+GCBC.US,D,20200327,000000,11.0351,11.7437,11.0208,11.079,6106.0091360218,0
+GCBC.US,D,20200330,000000,11.4104,11.6022,10.5031,11.5296,8322.5046477027,0
+GCBC.US,D,20200331,000000,10.5789,11.107,10.5789,11.107,7148.3501177273,0
+GCBC.US,D,20200401,000000,11.0401,12.8942,10.6508,10.6508,17859.721840233,0
+GCBC.US,D,20200402,000000,11.364,12.3049,10.0321,11.0258,23584.485636645,0
+GCBC.US,D,20200403,000000,11.0158,11.8728,9.98917,10.9926,10184.117529426,0
+GCBC.US,D,20200406,000000,10.6608,11.8877,10.5789,11.8877,9861.6813113497,0
+GCBC.US,D,20200407,000000,12.7901,12.7901,12.7901,12.7901,4021.3271726109,0
+GCBC.US,D,20200408,000000,12.4572,12.5286,11.33,12.5286,11234.570114102,0
+GCBC.US,D,20200409,000000,12.4572,14.0501,12.4572,13.0036,15146.390646612,0
+GCBC.US,D,20200413,000000,12.7186,12.7186,11.6578,11.6578,6187.1251657265,0
+GCBC.US,D,20200414,000000,12.1248,12.619,10.4931,10.4931,13159.047918846,0
+GCBC.US,D,20200415,000000,9.95065,10.6613,9.27167,9.56112,22949.752704203,0
+GCBC.US,D,20200416,000000,9.71793,9.82786,8.92402,9.53792,37209.95072629,0
+GCBC.US,D,20200417,000000,9.58034,10.1701,9.58034,9.98418,11844.96823763,0
+GCBC.US,D,20200420,000000,10.104,11.425,10.104,10.4744,10938.49660568,0
+GCBC.US,D,20200421,000000,10.4605,10.4605,10.3413,10.3413,3678.6119471083,0
+GCBC.US,D,20200422,000000,10.1796,10.5838,10.1746,10.5838,6020.8373048318,0
+GCBC.US,D,20200423,000000,10.2229,10.2371,9.8659,9.98418,11254.849121528,0
+GCBC.US,D,20200424,000000,9.8659,10.2125,9.50986,9.9799,9831.2628002104,0
+GCBC.US,D,20200427,000000,10.4605,10.4605,10.0371,10.2135,9652.8075348602,0
+GCBC.US,D,20200428,000000,10.1366,10.1366,9.69915,9.75638,4688.5065169322,0
+GCBC.US,D,20200429,000000,9.77114,11.2743,9.51482,10.6933,20806.261619257,0
+GCBC.US,D,20200430,000000,10.3456,10.3456,9.95115,9.9799,6495.3660786045,0
+GCBC.US,D,20200501,000000,9.99405,10.151,9.71793,10.109,18648.575229112,0
+GCBC.US,D,20200504,000000,9.94618,10.573,9.89889,10.4837,10196.284933881,0
+GCBC.US,D,20200505,000000,10.8408,11.4591,10.4645,10.4645,21755.319166804,0
+GCBC.US,D,20200506,000000,10.9359,10.9359,9.99405,9.99405,3891.5415250834,0
+GCBC.US,D,20200507,000000,10.1746,10.3127,10.0794,10.0941,6440.6127585536,0
+GCBC.US,D,20200508,000000,10.4605,11.2323,10.4605,11.0401,4905.4918963921,0
+GCBC.US,D,20200511,000000,10.8408,10.9359,10.3413,10.3413,7154.4338199551,0
+GCBC.US,D,20200512,000000,10.4695,10.4695,9.98418,9.98917,9952.9368447674,0
+GCBC.US,D,20200513,000000,9.84122,10.9359,9.58531,9.65182,11780.075413866,0
+GCBC.US,D,20200514,000000,9.68142,10.1578,9.56062,9.80521,11135.202977713,0
+GCBC.US,D,20200515,000000,9.78157,10.0794,9.78157,9.89154,4625.6415939109,0
+GCBC.US,D,20200518,000000,10.2826,10.7091,10.2826,10.7091,7345.0564897611,0
+GCBC.US,D,20200519,000000,10.7091,10.7091,10.3496,10.3496,5680.1499800721,0
+GCBC.US,D,20200520,000000,10.1164,10.2973,10.0867,10.2973,6316.9108132541,0
+GCBC.US,D,20200521,000000,10.1263,10.1263,10.1263,10.1263,2944.5118782808,0
+GCBC.US,D,20200522,000000,10.2924,10.5074,10.2924,10.5074,4380.2656040542,0
+GCBC.US,D,20200526,000000,10.6124,10.7293,10.5217,10.5976,6318.9387139966,0
+GCBC.US,D,20200527,000000,10.9951,10.9951,10.857,10.8895,10113.141003435,0
+GCBC.US,D,20200528,000000,10.9951,11.364,10.7663,10.7663,7399.8098098118,0
+GCBC.US,D,20200529,000000,10.9473,10.9473,10.5316,10.5316,4818.2921644596,0
+GCBC.US,D,20200601,000000,10.7752,11.397,10.6268,10.6268,16841.71566744,0
+GCBC.US,D,20200602,000000,11.0001,11.354,9.61883,10.4222,13041.429675774,0
+GCBC.US,D,20200603,000000,10.5414,11.4104,10.5217,10.5606,6134.3997464183,0
+GCBC.US,D,20200604,000000,10.7845,10.7845,10.5173,10.5217,7884.4780872975,0
+GCBC.US,D,20200605,000000,10.6193,11.2486,10.6193,11.2486,4986.6079260968,0
+GCBC.US,D,20200608,000000,10.7796,11.0478,10.7796,10.8664,5801.8240246291,0
+GCBC.US,D,20200609,000000,10.7613,10.7613,10.6706,10.6706,4027.4108748386,0
+GCBC.US,D,20200610,000000,10.5701,11.0285,10.5701,10.6514,5665.9546748738,0
+GCBC.US,D,20200611,000000,10.5217,10.534,9.70462,9.82885,14369.704662189,0
+GCBC.US,D,20200612,000000,10.0159,11.11,10.0059,11.11,15904.82552435,0
+GCBC.US,D,20200615,000000,10.2682,11.1426,10.2682,10.8092,6594.7332149926,0
+GCBC.US,D,20200616,000000,11.4201,11.4201,11.3054,11.3054,3654.2771381971,0
+GCBC.US,D,20200617,000000,10.9951,11.3054,10.9719,10.9719,4467.4653359867,0
+GCBC.US,D,20200618,000000,10.9473,11.0025,10.5538,10.6751,21747.20756383,0
+GCBC.US,D,20200619,000000,10.8043,10.8043,10.2357,10.5365,19267.084955611,0
+GCBC.US,D,20200622,000000,10.5414,11.11,10.5414,10.9044,5972.1676870091,0
+GCBC.US,D,20200623,000000,10.857,10.857,10.7796,10.7796,2263.1372287613,0
+GCBC.US,D,20200624,000000,10.5701,10.5701,10.0159,10.1396,14069.575352281,0
+GCBC.US,D,20200625,000000,9.87177,10.2357,9.87177,10.2357,9356.7340264379,0
+GCBC.US,D,20200626,000000,10.1578,10.9719,9.80128,10.7042,105862.50246687,0
+GCBC.US,D,20200629,000000,10.5316,10.9236,9.68987,10.6751,11386.662669798,0
+GCBC.US,D,20200630,000000,10.4738,10.6613,10.4458,10.6613,16995.836123879,0
+GCBC.US,D,20200701,000000,10.9523,10.9523,10.7042,10.8092,5096.1145661981,0
+GCBC.US,D,20200702,000000,10.7994,10.9951,10.7994,10.9951,3088.4928310067,0
+GCBC.US,D,20200706,000000,10.9853,10.9951,10.962,10.962,2630.1872631751,0
+GCBC.US,D,20200707,000000,10.6943,10.8995,10.0819,10.3403,7008.4249664868,0
+GCBC.US,D,20200708,000000,10.2973,10.2973,10.2973,10.2973,1381.0004057226,0
+GCBC.US,D,20200709,000000,10.1972,10.1972,9.69474,9.89154,7772.9435464535,0
+GCBC.US,D,20200710,000000,9.81459,10.4551,9.81459,10.4551,9701.477152683,0
+GCBC.US,D,20200713,000000,10.4222,10.4222,9.82393,9.82393,7259.8846585713,0
+GCBC.US,D,20200714,000000,9.75936,9.84216,9.68142,9.84216,5292.8209382319,0
+GCBC.US,D,20200715,000000,9.99106,10.2731,9.89347,10.0867,9938.7415395691,0
+GCBC.US,D,20200716,000000,10.0867,10.3689,10.0159,10.2585,5290.7930374894,0
+GCBC.US,D,20200717,000000,10.5976,10.7564,10.1922,10.4931,17399.38837166,0
+GCBC.US,D,20200720,000000,10.7515,11.2486,10.7417,11.2245,7667.4927078374,0
+GCBC.US,D,20200721,000000,10.9379,11.2075,10.5937,10.9473,3682.6677485938,0
+GCBC.US,D,20200722,000000,10.8564,11.0001,10.6943,10.7944,6462.9196667225,0
+GCBC.US,D,20200723,000000,10.9719,10.9719,10.6026,10.6658,12205.934569816,0
+GCBC.US,D,20200724,000000,10.9236,10.9951,10.1676,10.1676,17269.602724132,0
+GCBC.US,D,20200727,000000,10.4691,10.8136,10.1824,10.8136,3108.771838433,0
+GCBC.US,D,20200728,000000,10.7564,10.7564,10.3546,10.3546,1849.4454772673,0
+GCBC.US,D,20200729,000000,10.8527,10.8527,10.4645,10.4645,2630.1872631751,0
+GCBC.US,D,20200730,000000,10.3023,10.3023,10.3023,10.3023,1224.8520485411,0
+GCBC.US,D,20200731,000000,10.2777,10.2924,10.2777,10.2924,3350.0920268044,0
+GCBC.US,D,20200803,000000,10.4551,10.7219,10.4358,10.4358,4276.8426661808,0
+GCBC.US,D,20200804,000000,10.3979,10.5031,10.1114,10.3073,6844.1650063348,0
+GCBC.US,D,20200805,000000,10.4881,10.6444,10.364,10.4931,3473.7939721041,0
+GCBC.US,D,20200807,000000,10.4551,10.7136,10.3353,10.7136,4116.6385075139,0
+GCBC.US,D,20200810,000000,10.7367,10.7367,10.6218,10.6218,2214.4676109386,0
+GCBC.US,D,20200811,000000,10.6588,10.6588,10.3979,10.3979,3788.1185872098,0
+GCBC.US,D,20200812,000000,10.4176,10.8043,10.4176,10.5514,8831.5077340999,0
+GCBC.US,D,20200813,000000,10.6662,10.6662,10.4068,10.4068,5945.8049773549,0
+GCBC.US,D,20200814,000000,10.4068,10.6356,10.4068,10.4546,2054.2634522717,0
+GCBC.US,D,20200817,000000,10.3871,10.3871,10.3871,10.3871,1046.3967831907,0
+GCBC.US,D,20200818,000000,10.3871,10.3871,10.3871,10.3871,1971.1195218244,0
+GCBC.US,D,20200819,000000,10.5745,10.7673,10.5745,10.7673,4832.487469658,0
+GCBC.US,D,20200820,000000,10.5892,10.7673,10.5754,10.7673,1792.664256474,0
+GCBC.US,D,20200821,000000,10.7673,10.7673,10.7131,10.7623,4992.6916283247,0
+GCBC.US,D,20200824,000000,10.647,10.7003,10.647,10.7003,1800.7758594445,0
+GCBC.US,D,20200825,000000,10.9113,11.4591,10.9113,11.1756,6395.9989422162,0
+GCBC.US,D,20200826,000000,11.4739,11.4888,10.9695,11.0163,7750.6366382847,0
+GCBC.US,D,20200827,000000,11.0553,11.2723,11.0553,11.0553,7870.2827820991,0
+GCBC.US,D,20200828,000000,11.2965,11.4837,11.2965,11.4837,2581.5176453523,0
+GCBC.US,D,20200831,000000,11.4837,11.4837,11.2766,11.2766,10693.120615823,0
+GCBC.US,D,20200901,000000,11.4837,11.4837,11.1707,11.1707,2839.0610396647,0
+GCBC.US,D,20200902,000000,11.0553,11.1756,10.7003,11.0938,10401.102908886,0
+GCBC.US,D,20200903,000000,10.9399,11.0799,10.9399,11.0799,2952.6234812514,0
+GCBC.US,D,20200904,000000,11.0603,11.0603,11.0603,11.0603,2102.9330700946,0
+GCBC.US,D,20200908,000000,10.8443,10.8443,10.8443,10.8443,1383.0283064653,0
+GCBC.US,D,20200909,000000,10.7766,10.8152,10.5026,10.5026,9263.4505922774,0
+GCBC.US,D,20200910,000000,10.5074,10.6953,10.5074,10.647,6412.222148157,0
+GCBC.US,D,20200911,000000,10.6805,10.7253,10.3921,10.3921,7186.880231837,0
+GCBC.US,D,20200914,000000,10.4876,10.7623,10.3871,10.7623,4140.9733164251,0
+GCBC.US,D,20200915,000000,10.6322,11.0262,10.6081,10.9399,6679.9050461826,0
+GCBC.US,D,20200916,000000,10.9399,10.9547,10.6273,10.6273,5848.4657417094,0
+GCBC.US,D,20200917,000000,10.5982,10.7052,10.5982,10.7052,1987.3427277653,0
+GCBC.US,D,20200918,000000,10.8492,10.8817,10.5982,10.5982,35362.533149767,0
+GCBC.US,D,20200921,000000,10.5656,10.7698,10.4166,10.719,10889.826987857,0
+GCBC.US,D,20200922,000000,11.0553,11.0553,10.8132,10.9448,5499.6668139791,0
+GCBC.US,D,20200923,000000,10.7145,10.7145,10.5414,10.5514,7290.3031697106,0
+GCBC.US,D,20200924,000000,10.4353,10.4403,10.3871,10.4305,4700.6739213877,0
+GCBC.US,D,20200925,000000,10.4305,10.5001,10.3871,10.4546,7815.5294620483,0
+GCBC.US,D,20200928,000000,10.5745,10.5745,10.3392,10.3586,6758.9931751446,0
+GCBC.US,D,20200929,000000,10.3822,10.5123,10.3822,10.5123,1695.3250208284,0
+GCBC.US,D,20200930,000000,10.4068,10.4255,10.363,10.4255,3599.5238181464,0
+GCBC.US,D,20201001,000000,10.4783,10.4783,10.3392,10.3392,5852.5215431947,0
+GCBC.US,D,20201002,000000,10.3343,10.4068,10.3343,10.3679,22430.610114095,0
+GCBC.US,D,20201005,000000,10.6662,11.041,10.6662,10.7673,5442.8855931858,0
+GCBC.US,D,20201006,000000,10.7649,10.7649,10.5074,10.5074,5483.4436080381,0
+GCBC.US,D,20201007,000000,10.786,10.7959,10.6475,10.7909,5225.9002137257,0
+GCBC.US,D,20201008,000000,10.647,10.7899,10.6322,10.6322,4078.108393404,0
+GCBC.US,D,20201009,000000,10.5745,10.8152,10.5745,10.7476,7760.7761419978,0
+GCBC.US,D,20201012,000000,10.7052,10.7959,10.7052,10.7959,2265.165129504,0
+GCBC.US,D,20201013,000000,10.7909,10.8152,10.6273,10.6273,4007.1318674125,0
+GCBC.US,D,20201014,000000,10.5267,10.8152,10.5267,10.6032,4838.5711718857,0
+GCBC.US,D,20201015,000000,10.7383,10.9951,10.7383,10.8774,26806.819916662,0
+GCBC.US,D,20201016,000000,10.8584,11.1519,10.7476,10.7476,14049.296344856,0
+GCBC.US,D,20201019,000000,10.9498,10.9498,10.7786,10.7909,2226.6350153941,0
+GCBC.US,D,20201020,000000,10.9157,11.1174,10.9157,11.1174,1458.0606339421,0
+GCBC.US,D,20201021,000000,11.1273,11.1519,11.1273,11.1519,2151.6026879175,0
+GCBC.US,D,20201022,000000,11.2575,11.4591,11.1779,11.1855,19615.883883341,0
+GCBC.US,D,20201023,000000,11.3008,11.4837,11.0848,11.0848,17237.15631225,0
+GCBC.US,D,20201026,000000,11.0603,11.1904,10.8634,10.8634,13593.018677766,0
+GCBC.US,D,20201027,000000,10.8634,11.0119,10.8584,10.8584,5807.9077268571,0
+GCBC.US,D,20201028,000000,10.8915,10.9523,10.8294,10.8634,5497.6389132363,0
+GCBC.US,D,20201029,000000,10.8294,10.8343,10.8294,10.8343,2895.8422604579,0
+GCBC.US,D,20201030,000000,10.8536,11.0025,10.8343,10.8393,8178.5236949769,0
+GCBC.US,D,20201102,000000,10.9354,10.9354,10.9354,10.9354,2565.2944394114,0
+GCBC.US,D,20201103,000000,11.2431,11.2431,10.9113,11.0075,14392.011570358,0
+GCBC.US,D,20201104,000000,10.9113,11.0938,10.6568,10.9645,10350.40539032,0
+GCBC.US,D,20201105,000000,11.324,11.324,11.0212,11.0212,3116.8834414034,0
+GCBC.US,D,20201106,000000,10.9591,11.108,10.7673,10.7673,2561.2386379259,0
+GCBC.US,D,20201109,000000,11.5257,12.1373,11.5158,11.8728,19530.712052151,0
+GCBC.US,D,20201110,000000,12.1032,12.9306,12.1032,12.7862,13590.990777024,0
+GCBC.US,D,20201111,000000,12.9542,12.9636,12.5194,12.7334,6600.8169172204,0
+GCBC.US,D,20201112,000000,12.5209,12.8773,11.8349,11.8349,5404.3554790759,0
+GCBC.US,D,20201113,000000,12.1732,12.1732,11.7817,11.7817,4199.7824379612,0
+GCBC.US,D,20201116,000000,12.1002,12.361,11.9118,12.361,10135.447911603,0
+GCBC.US,D,20201117,000000,12.3176,13.1822,12.0711,12.516,6787.3837855413,0
+GCBC.US,D,20201118,000000,12.6377,12.7037,12.6377,12.6742,4652.0043035648,0
+GCBC.US,D,20201119,000000,12.4429,12.4429,12.2748,12.3803,6055.3116174564,0
+GCBC.US,D,20201120,000000,12.2353,12.6589,12.0479,12.1002,6655.5702372712,0
+GCBC.US,D,20201123,000000,12.0711,12.0711,11.7866,11.9118,7044.9271798537,0
+GCBC.US,D,20201124,000000,11.9848,12.3127,11.9823,12.1534,15028.77240354,0
+GCBC.US,D,20201125,000000,12.2934,12.578,12.2654,12.3418,10169.922224227,0
+GCBC.US,D,20201127,000000,12.0953,12.1732,12.0953,12.1732,2666.6894765423,0
+GCBC.US,D,20201130,000000,12.2836,12.2836,12.1732,12.1732,4001.0481651848,0
+GCBC.US,D,20201201,000000,12.2402,12.482,12.2013,12.2013,4911.57559862,0
+GCBC.US,D,20201202,000000,12.2112,12.482,12.2112,12.221,9956.9926462529,0
+GCBC.US,D,20201203,000000,12.2594,12.2594,12.1052,12.1052,1456.0327331995,0
+GCBC.US,D,20201204,000000,12.0328,12.1683,12.0328,12.1683,4939.9662090165,0
+GCBC.US,D,20201207,000000,12.187,12.3127,12.1683,12.298,16006.220561481,0
+GCBC.US,D,20201208,000000,12.178,12.477,12.178,12.477,3986.8528599863,0
+GCBC.US,D,20201209,000000,12.3325,12.8773,12.3325,12.7906,15239.674080772,0
+GCBC.US,D,20201210,000000,12.6989,13.2782,12.684,13.2782,7904.7570947237,0
+GCBC.US,D,20201211,000000,13.2782,13.4957,13.0574,13.2497,2433.4808911411,0
+GCBC.US,D,20201214,000000,13.4957,13.5204,12.482,12.482,15079.469922105,0
+GCBC.US,D,20201215,000000,12.7955,13.2058,12.6989,12.6989,4814.2363629743,0
+GCBC.US,D,20201216,000000,12.9602,12.9602,12.694,12.694,4331.5959862313,0
+GCBC.US,D,20201217,000000,12.9833,13.0707,12.9833,13.0707,5010.9427350083,0
+GCBC.US,D,20201218,000000,13.2398,13.2398,12.5589,12.5589,29726.99698603,0
+GCBC.US,D,20201221,000000,12.651,12.8443,12.5805,12.6274,4666.1996087631,0
+GCBC.US,D,20201222,000000,12.5489,12.7669,12.4651,12.7669,5402.3275783334,0
+GCBC.US,D,20201223,000000,12.5978,12.5978,12.4601,12.5446,5380.0206701647,0
+GCBC.US,D,20201224,000000,12.6125,12.6125,12.5446,12.5446,1111.2896069545,0
+GCBC.US,D,20201228,000000,12.7955,12.9646,12.361,12.361,5426.6623872448,0
+GCBC.US,D,20201229,000000,12.3127,12.3901,12.2649,12.3759,4264.6752617249,0
+GCBC.US,D,20201230,000000,12.6175,12.6175,12.4335,12.4335,3364.2873320028,0
+GCBC.US,D,20201231,000000,12.4335,12.4724,12.3078,12.3078,4049.7177830075,0
+GCBC.US,D,20210104,000000,12.4335,12.4335,12.0711,12.1919,10697.176417308,0
+GCBC.US,D,20210105,000000,12.4577,12.501,11.8493,11.8493,17338.551349381,0
+GCBC.US,D,20210106,000000,12.1392,12.8681,12.1392,12.2062,9729.8677630796,0
+GCBC.US,D,20210107,000000,12.183,12.8922,12.1683,12.4099,9851.5418076365,0
+GCBC.US,D,20210108,000000,12.4099,12.5756,12.3078,12.3078,3414.9848505683,0
+GCBC.US,D,20210111,000000,12.4577,12.4577,12.4577,12.4577,1109.2617062119,0
+GCBC.US,D,20210112,000000,12.4577,12.8443,12.4577,12.8443,4189.642934248,0
+GCBC.US,D,20210113,000000,12.6461,12.8822,12.144,12.144,7357.2238942168,0
+GCBC.US,D,20210114,000000,12.1969,12.4577,12.1919,12.4478,7221.3545444614,0
+GCBC.US,D,20210115,000000,12.3562,12.5607,12.3562,12.4139,3867.2067161719,0
+GCBC.US,D,20210119,000000,12.3854,12.3854,12.149,12.149,11589.45274406,0
+GCBC.US,D,20210120,000000,12.076,12.501,12.076,12.1534,6103.981235279,0
+GCBC.US,D,20210121,000000,12.11,12.1298,12.076,12.076,5586.8665459117,0
+GCBC.US,D,20210122,000000,12.0711,12.5489,12.0711,12.501,36250.753675035,0
+GCBC.US,D,20210125,000000,12.4577,12.4676,12.4577,12.4676,5534.1411266037,0
+GCBC.US,D,20210126,000000,12.5978,12.5978,12.216,12.3127,13791.752950542,0
+GCBC.US,D,20210127,000000,12.216,12.216,11.8299,11.8299,12439.143155217,0
+GCBC.US,D,20210128,000000,12.0328,12.0328,11.7097,11.7097,26088.943053776,0
+GCBC.US,D,20210129,000000,11.6903,11.7215,11.1446,11.4537,20201.947197957,0
+GCBC.US,D,20210201,000000,11.4291,12.0173,11.4191,11.9261,9445.9616591132,0
+GCBC.US,D,20210202,000000,12.3142,12.3325,12.115,12.115,6923.2531352967,0
+GCBC.US,D,20210203,000000,11.8738,12.4099,11.6062,12.2934,6387.8873392456,0
+GCBC.US,D,20210204,000000,12.009,12.2378,11.6036,11.8493,13081.987690627,0
+GCBC.US,D,20210205,000000,11.6036,11.9261,11.6036,11.9261,5236.0397174388,0
+GCBC.US,D,20210208,000000,11.8862,12.11,11.8862,12.0568,4639.8368991093,0
+GCBC.US,D,20210209,000000,11.7328,11.9621,11.6657,11.6657,21055.693410598,0
+GCBC.US,D,20210210,000000,12.0564,12.0564,11.7333,11.7432,5165.0631914471,0
+GCBC.US,D,20210211,000000,11.8892,11.8892,11.8892,11.8892,2512.5690201033,0
+GCBC.US,D,20210212,000000,11.8892,11.8892,11.6801,11.6801,7454.5631298626,0
+GCBC.US,D,20210216,000000,11.6213,11.6455,11.5982,11.5982,6440.6127585536,0
+GCBC.US,D,20210217,000000,12.0262,12.0262,11.5982,11.5982,7365.3354971872,0
+GCBC.US,D,20210218,000000,11.6455,11.8404,11.6455,11.6997,8732.1405977116,0
+GCBC.US,D,20210219,000000,11.7432,12.0242,11.6653,11.8694,5905.2469625026,0
+GCBC.US,D,20210222,000000,11.8354,12.0248,11.7916,11.7916,11037.863742068,0
+GCBC.US,D,20210223,000000,11.7916,11.7964,11.7916,11.7964,5400.2996775908,0
+GCBC.US,D,20210224,000000,11.9563,12.0248,11.8013,11.9957,4370.1261003412,0
+GCBC.US,D,20210225,000000,12.0292,12.0292,11.6554,11.6554,8008.1800325973,0
+GCBC.US,D,20210226,000000,11.7767,11.9518,11.6032,11.6032,9604.1379170371,0
+GCBC.US,D,20210301,000000,11.7432,12.0583,11.6455,12.0583,22598.92587573,0
+GCBC.US,D,20210302,000000,11.8644,11.8936,11.7432,11.7432,6101.9533345365,0
+GCBC.US,D,20210303,000000,11.7817,11.8062,11.7817,11.8062,2686.9684839684,0
+GCBC.US,D,20210304,000000,12.146,12.146,11.7669,11.7669,10695.148516565,0
+GCBC.US,D,20210305,000000,11.6923,12.3739,11.6923,12.3354,8352.923158842,0
+GCBC.US,D,20210308,000000,12.3985,13.796,12.3739,13.1357,30738.919456599,0
+GCBC.US,D,20210309,000000,13.1456,13.4898,12.9898,13.2762,32870.243137089,0
+GCBC.US,D,20210310,000000,13.5504,14.2617,13.5504,14.125,15420.157246865,0
+GCBC.US,D,20210311,000000,14.1299,14.1299,13.6308,14.0973,20702.838681384,0
+GCBC.US,D,20210312,000000,14.0727,14.0727,13.3203,13.4174,18849.337402631,0
+GCBC.US,D,20210315,000000,13.3828,13.4365,13.3203,13.4365,9527.0776888179,0
+GCBC.US,D,20210316,000000,13.3493,13.6772,12.7136,13.1357,15235.618279287,0
+GCBC.US,D,20210317,000000,12.7867,13.0727,12.7432,12.7432,7099.6804999044,0
+GCBC.US,D,20210318,000000,12.9612,12.9612,12.7432,12.7718,6438.584857811,0
+GCBC.US,D,20210319,000000,12.7867,12.7867,12.1363,12.622,53345.956935301,0
+GCBC.US,D,20210322,000000,12.4858,12.4858,12.1603,12.1603,21885.104814329,0
+GCBC.US,D,20210323,000000,12.2127,12.2127,11.932,11.937,12045.730411148,0
+GCBC.US,D,20210324,000000,12.0972,12.2013,11.8793,11.8793,7312.6100778793,0
+GCBC.US,D,20210325,000000,11.8892,11.9271,11.8892,11.9271,4798.0131570332,0
+GCBC.US,D,20210326,000000,12.112,12.112,11.7575,11.8546,10666.757906169,0
+GCBC.US,D,20210329,000000,12.0006,12.0006,11.7866,11.8206,8316.4209454751,0
+GCBC.US,D,20210330,000000,11.8892,11.9518,11.8892,11.9518,3386.5942401715,0
+GCBC.US,D,20210331,000000,11.8936,12.2477,11.8892,12.1363,22371.800992558,0
+GCBC.US,D,20210401,000000,12.2428,12.2428,12.2428,12.2428,2046.1518493011,0
+GCBC.US,D,20210405,000000,12.1313,12.2773,12.0154,12.039,13511.902648061,0
+GCBC.US,D,20210406,000000,12.2526,12.2526,12.0154,12.039,10244.954551705,0
+GCBC.US,D,20210407,000000,12.5612,12.5612,12.0154,12.0154,12889.337120077,0
+GCBC.US,D,20210408,000000,12.1509,12.2915,12.0439,12.2038,4895.3523926792,0
+GCBC.US,D,20210409,000000,12.2821,12.2821,12.0292,12.0583,5049.472849118,0
+GCBC.US,D,20210412,000000,12.1509,12.3398,12.1509,12.1845,19666.581401906,0
+GCBC.US,D,20210413,000000,12.3438,12.3438,12.2038,12.2135,3220.306379277,0
+GCBC.US,D,20210414,000000,12.2964,12.4488,12.2964,12.301,2747.805506247,0
+GCBC.US,D,20210415,000000,12.3493,12.8301,12.3493,12.5529,2255.0256257909,0
+GCBC.US,D,20210416,000000,12.7037,13.0825,12.18,12.18,15349.180720873,0
+GCBC.US,D,20210419,000000,12.2526,12.4035,12.2032,12.2284,9557.4961999572,0
+GCBC.US,D,20210420,000000,12.2038,12.2704,12.1363,12.146,13217.857040382,0
+GCBC.US,D,20210421,000000,12.2038,12.2802,12.1554,12.1554,7235.5498496599,0
+GCBC.US,D,20210422,000000,12.1313,12.2038,12.1313,12.1895,13966.152414408,0
+GCBC.US,D,20210423,000000,13.1988,13.1988,12.1969,12.3689,22495.502937857,0
+GCBC.US,D,20210426,000000,12.835,12.835,12.6245,12.6411,9914.4067306579,0
+GCBC.US,D,20210427,000000,12.3478,12.6742,12.3306,12.4464,10200.340735366,0
+GCBC.US,D,20210428,000000,12.4271,12.4951,12.3739,12.4035,7574.209273677,0
+GCBC.US,D,20210429,000000,12.617,12.617,12.617,12.617,1046.3967831907,0
+GCBC.US,D,20210430,000000,12.617,12.617,12.2821,12.3306,32699.89947471,0
+GCBC.US,D,20210503,000000,12.4221,12.4221,12.2915,12.3157,26125.445267144,0
+GCBC.US,D,20210504,000000,12.3448,12.5726,12.2574,12.5676,32379.491157375,0
+GCBC.US,D,20210505,000000,12.5899,12.622,12.4321,12.4321,15829.793196874,0
+GCBC.US,D,20210506,000000,12.548,12.5676,12.3398,12.3789,26547.248621609,0
+GCBC.US,D,20210507,000000,12.5199,12.5579,12.4221,12.5579,7221.3545444614,0
+GCBC.US,D,20210510,000000,12.8734,13.0268,12.3639,12.4419,36579.273595337,0
+GCBC.US,D,20210511,000000,12.4908,12.908,12.4488,12.617,12915.699829732,0
+GCBC.US,D,20210512,000000,12.7718,12.7718,12.4951,12.4951,23807.554718331,0
+GCBC.US,D,20210513,000000,12.5682,12.69,12.5682,12.6561,10536.972258641,0
+GCBC.US,D,20210514,000000,12.5731,12.8414,12.5731,12.6076,4392.4330085099,0
+GCBC.US,D,20210517,000000,12.4908,12.9025,12.4908,12.8168,43792.516536828,0
+GCBC.US,D,20210518,000000,12.6752,12.7097,12.583,12.583,9297.9249049018,0
+GCBC.US,D,20210519,000000,12.5534,12.6752,12.4464,12.4611,22106.145995275,0
+GCBC.US,D,20210520,000000,12.6274,12.7832,12.5243,12.5243,23882.587045807,0
+GCBC.US,D,20210521,000000,12.6657,12.8705,12.5929,12.8561,10275.373062844,0
+GCBC.US,D,20210524,000000,13.0943,13.1634,12.8802,13.1289,18985.206752387,0
+GCBC.US,D,20210525,000000,13.0612,13.2215,13.0168,13.1634,26255.23091467,0
+GCBC.US,D,20210526,000000,13.2901,14.1476,13.0993,13.5386,16565.921166444,0
+GCBC.US,D,20210527,000000,13.797,14.1626,13.6018,13.9869,30363.757819216,0
+GCBC.US,D,20210528,000000,13.904,14.1626,13.8286,13.9726,9598.0542148094,0
+GCBC.US,D,20210601,000000,14.1626,14.6254,14.1027,14.6254,20439.211584842,0
+GCBC.US,D,20210602,000000,15.0644,15.1136,14.8696,14.9179,20228.309907611,0
+GCBC.US,D,20210603,000000,14.8696,15.2108,14.6526,15.2108,14154.747183471,0
+GCBC.US,D,20210604,000000,15.0634,15.1136,14.7478,15.1136,20739.34089475,0
+GCBC.US,D,20210607,000000,15.3568,15.7956,13.899,15.2355,17687.350277111,0
+GCBC.US,D,20210608,000000,15.6003,15.6003,14.5283,14.6501,7878.3943850695,0
+GCBC.US,D,20210609,000000,14.699,14.699,13.5529,13.7482,10883.743285629,0
+GCBC.US,D,20210610,000000,13.9869,13.9869,13.3922,13.7433,18612.073015745,0
+GCBC.US,D,20210611,000000,13.7773,13.9189,13.7724,13.9189,6647.4586343006,0
+GCBC.US,D,20210614,000000,13.656,13.7433,13.5293,13.5293,16344.879985498,0
+GCBC.US,D,20210615,000000,13.7532,14.2118,13.2901,13.5869,22440.749617807,0
+GCBC.US,D,20210616,000000,13.4361,14.128,13.1682,13.1832,19261.001253382,0
+GCBC.US,D,20210617,000000,13.188,13.8502,13.1732,13.4069,35346.309943825,0
+GCBC.US,D,20210618,000000,13.1782,13.4312,13.1782,13.3434,38270.54281468,0
+GCBC.US,D,20210621,000000,13.6511,13.6777,13.2264,13.4312,50253.408302809,0
+GCBC.US,D,20210622,000000,13.6511,14.1111,13.6511,13.7186,25541.409853269,0
+GCBC.US,D,20210623,000000,13.6704,14.0579,13.258,13.3384,30598.994305358,0
+GCBC.US,D,20210624,000000,13.4652,13.6654,13.2852,13.3872,45871.114798012,0
+GCBC.US,D,20210625,000000,13.4069,14.2601,13.2901,13.8941,827265.88474493,0
+GCBC.US,D,20210628,000000,13.8119,14.4474,13.5825,13.6994,45455.395145775,0
+GCBC.US,D,20210629,000000,13.8069,14.4208,13.6534,14.1092,74620.663626101,0
+GCBC.US,D,20210630,000000,14.0061,14.3818,13.7093,13.7093,25492.740235446,0
+GCBC.US,D,20210701,000000,13.7433,14.4357,13.6994,14.1426,35974.959174036,0
+GCBC.US,D,20210702,000000,14.1476,14.4454,14.1476,14.3286,14221.667907978,0
+GCBC.US,D,20210706,000000,14.2068,14.3015,13.797,13.797,34496.61953267,0
+GCBC.US,D,20210707,000000,13.7093,13.7093,13.6018,13.6018,4254.5357580117,0
+GCBC.US,D,20210708,000000,13.3097,13.4118,13.2752,13.2752,5521.973722148,0
+GCBC.US,D,20210709,000000,13.4069,13.8651,13.3779,13.6704,16105.587697869,0
+GCBC.US,D,20210712,000000,13.656,14.3527,13.5969,14.0603,18470.119963762,0
+GCBC.US,D,20210713,000000,14.3429,14.3429,13.7409,13.899,16916.747994916,0
+GCBC.US,D,20210714,000000,14.0579,14.1576,13.909,13.9484,6566.3426045958,0
+GCBC.US,D,20210715,000000,14.0751,14.3626,14.0751,14.2118,16446.275022629,0
+GCBC.US,D,20210716,000000,14.2118,14.2118,14.0456,14.0456,24229.358072796,0
+GCBC.US,D,20210719,000000,13.9819,14.1185,13.6806,13.9918,17618.401651862,0
+GCBC.US,D,20210720,000000,14.0357,14.694,14.0357,14.3379,31426.377808345,0
+GCBC.US,D,20210721,000000,14.5925,14.6254,14.4549,14.4549,8178.5236949769,0
+GCBC.US,D,20210722,000000,13.9769,14.7133,13.9769,14.3527,18798.639884066,0
+GCBC.US,D,20210723,000000,14.4647,15.1136,14.4647,15.1136,10206.424437595,0
+GCBC.US,D,20210726,000000,15.2207,15.5668,14.804,15.099,9644.6959318895,0
+GCBC.US,D,20210727,000000,14.9031,15.2665,14.9031,15.0644,13935.733903269,0
+GCBC.US,D,20210728,000000,15.2207,15.274,14.8986,14.9672,23410.086172777,0
+GCBC.US,D,20210729,000000,15.2547,15.4055,15.1812,15.4055,25269.671153759,0
+GCBC.US,D,20210730,000000,15.2157,15.3962,14.9869,15.079,31574.414562557,0
+GCBC.US,D,20210802,000000,15.3522,15.3666,15.0397,15.1236,18632.352023171,0
+GCBC.US,D,20210803,000000,15.4933,15.4933,15.4933,15.4933,1652.7391052334,0
+GCBC.US,D,20210804,000000,15.2647,15.2647,14.9179,15.0397,3471.7660713613,0
+GCBC.US,D,20210805,000000,15.089,15.1763,14.8208,14.8937,10397.047107401,0
+GCBC.US,D,20210806,000000,14.9819,15.0693,14.9819,15.0155,4232.228849843,0
+GCBC.US,D,20210809,000000,14.9623,15.1136,14.8696,14.8986,6517.6729867732,0
+GCBC.US,D,20210810,000000,15.1911,15.1911,14.7329,14.8404,7367.3633979298,0
+GCBC.US,D,20210811,000000,14.806,14.8183,14.6254,14.699,7509.3164499131,0
+GCBC.US,D,20210812,000000,14.6304,14.7329,14.548,14.7329,5874.8284513634,0
+GCBC.US,D,20210813,000000,14.8509,15.668,14.8114,15.0757,4972.4126208984,0
+GCBC.US,D,20210816,000000,14.8991,15.3498,14.8148,14.875,3384.566339429,0
+GCBC.US,D,20210817,000000,14.7133,14.7133,14.2723,14.2723,26997.442586468,0
+GCBC.US,D,20210818,000000,14.4637,14.7133,14.4002,14.6792,4964.301017928,0
+GCBC.US,D,20210819,000000,14.4148,14.4439,14.4148,14.4439,3451.4870639352,0
+GCBC.US,D,20210820,000000,14.4637,14.689,14.4637,14.689,4546.5534649489,0
+GCBC.US,D,20210823,000000,14.6299,14.9485,14.3463,14.5421,20311.453838058,0
+GCBC.US,D,20210824,000000,14.6694,14.9905,14.302,14.689,26715.564383246,0
+GCBC.US,D,20210825,000000,14.689,14.8409,14.6398,14.7379,7095.6246984191,0
+GCBC.US,D,20210826,000000,14.6594,14.865,14.6422,14.7769,13846.506270593,0
+GCBC.US,D,20210827,000000,14.9731,15.3943,14.9485,15.0264,13286.805665631,0
+GCBC.US,D,20210830,000000,15.0806,15.3943,15.0264,15.1004,15365.403926814,0
+GCBC.US,D,20210831,000000,15.2473,15.668,15.1875,15.3745,21035.414403173,0
+GCBC.US,D,20210901,000000,15.5901,15.668,15.4481,15.4481,89915.091026924,0
+GCBC.US,D,20210902,000000,15.4381,15.668,15.345,15.668,9733.9235645649,0
+GCBC.US,D,20210903,000000,15.5067,15.668,15.5067,15.668,2770.1124144157,0
+GCBC.US,D,20210907,000000,15.4969,15.5949,15.4969,15.5949,1522.9534577058,0
+GCBC.US,D,20210908,000000,15.4524,15.668,15.4524,15.668,4199.7824379612,0
+GCBC.US,D,20210909,000000,15.6102,15.7173,15.6068,15.7173,4647.9485020797,0
+GCBC.US,D,20210910,000000,15.5604,15.7612,15.5604,15.7612,3319.6735156651,0
+GCBC.US,D,20210913,000000,15.7023,16.236,15.7023,16.0358,11315.686143806,0
+GCBC.US,D,20210914,000000,15.9619,16.0595,15.805,16.0111,9454.0732620836,0
+GCBC.US,D,20210915,000000,16.9446,16.9446,15.9129,16.4762,24168.521050518,0
+GCBC.US,D,20210916,000000,16.3484,17.0338,16.0358,16.7893,19054.155377636,0
+GCBC.US,D,20210917,000000,16.6373,17.3765,16.4076,17.3765,10755.985538844,0
+GCBC.US,D,20210920,000000,16.8577,16.8577,16.8577,16.8577,3599.5238181464,0
+GCBC.US,D,20210921,000000,17.1615,17.8282,16.9412,16.9412,12562.845100516,0
+GCBC.US,D,20210922,000000,17.4354,18.1898,17.421,17.9692,14759.061604771,0
+GCBC.US,D,20210923,000000,17.8372,18.7282,17.7685,17.8717,29043.594435769,0
+GCBC.US,D,20210924,000000,17.8717,18.4194,17.4554,17.9526,8898.4284586063,0
+GCBC.US,D,20210927,000000,17.886,18.1019,17.2838,18.1019,4962.2731171854,0
+GCBC.US,D,20210928,000000,17.8958,17.8958,17.8958,17.8958,1111.2896069545,0
+GCBC.US,D,20210929,000000,17.7346,17.994,17.461,17.8223,10506.553747502,0
+GCBC.US,D,20210930,000000,17.7296,17.7296,17.7296,17.7296,2179.993298314,0
+GCBC.US,D,20211001,000000,17.6853,18.0626,16.9608,17.6217,15178.837058493,0
+GCBC.US,D,20211004,000000,17.5383,17.5531,16.6473,17.0394,8539.4900271631,0
+GCBC.US,D,20211005,000000,16.9998,17.0897,16.9269,17.0897,2021.8170403899,0
+GCBC.US,D,20211006,000000,17.5729,17.5729,17.48,17.48,2295.5836406433,0
+GCBC.US,D,20211007,000000,17.1615,17.2863,16.6572,16.6572,11769.935910153,0
+GCBC.US,D,20211008,000000,16.6473,16.912,16.2804,16.525,12394.529338879,0
+GCBC.US,D,20211011,000000,17.0833,17.0833,17.0833,17.0833,1253.2426589377,0
+GCBC.US,D,20211012,000000,16.9269,16.9412,16.9269,16.9412,1143.7360188364,0
+GCBC.US,D,20211013,000000,16.9653,16.9653,16.6034,16.6034,3295.3387067536,0
+GCBC.US,D,20211014,000000,16.8041,16.9003,16.8041,16.9003,2776.1961166435,0
+GCBC.US,D,20211015,000000,16.53,16.53,16.4421,16.4421,6550.119398655,0
+GCBC.US,D,20211018,000000,16.5546,16.5546,16.4515,16.4515,2269.2209309891,0
+GCBC.US,D,20211019,000000,16.5841,16.5841,16.5841,16.5841,1873.7802861788,0
+GCBC.US,D,20211020,000000,16.7942,16.7942,16.3781,16.3781,3702.9467560199,0
+GCBC.US,D,20211021,000000,16.525,16.5319,16.525,16.525,3485.9613765596,0
+GCBC.US,D,20211022,000000,16.5472,16.6473,16.2804,16.4026,6247.9621880049,0
+GCBC.US,D,20211025,000000,16.525,16.6473,16.3434,16.3434,3605.6075203742,0
+GCBC.US,D,20211026,000000,16.525,16.8041,16.525,16.8041,5004.8590327802,0
+GCBC.US,D,20211027,000000,16.6601,16.7425,16.5397,16.5397,5414.4949827891,0
+GCBC.US,D,20211028,000000,16.3194,16.525,16.305,16.305,5696.3731860131,0
+GCBC.US,D,20211029,000000,16.667,16.7158,16.4026,16.667,4329.5680854888,0
+GCBC.US,D,20211101,000000,16.667,17.1369,16.6473,16.9146,4607.3904872275,0
+GCBC.US,D,20211102,000000,16.8101,17.1319,16.775,17.1319,1614.2089911237,0
+GCBC.US,D,20211103,000000,17.027,17.1369,16.9653,16.9998,3538.686795868,0
+GCBC.US,D,20211104,000000,17.0688,17.9206,16.9998,17.3233,4725.0087302991,0
+GCBC.US,D,20211105,000000,17.6217,17.6217,17.1369,17.3086,6586.621612022,0
+GCBC.US,D,20211108,000000,16.9899,16.9899,16.9899,16.9899,4027.4108748386,0
+GCBC.US,D,20211109,000000,17.563,17.5778,17.4358,17.4358,6795.4953885119,0
+GCBC.US,D,20211110,000000,17.2184,17.2184,17.2184,17.2184,796.96499184874,0
+GCBC.US,D,20211111,000000,16.8824,17.3964,16.7207,16.8973,14012.794131489,0
+GCBC.US,D,20211112,000000,16.9313,16.9313,16.9313,16.9313,685.43045100477,0
+GCBC.US,D,20211115,000000,16.7251,17.0299,16.3835,16.9313,8107.5471689855,0
+GCBC.US,D,20211116,000000,16.9279,16.9279,16.7103,16.8567,4191.6708349908,0
+GCBC.US,D,20211117,000000,17.2459,17.2459,16.7103,16.7103,4980.524223869,0
+GCBC.US,D,20211118,000000,16.7888,17.1479,16.7202,17.1479,4234.2567505856,0
+GCBC.US,D,20211119,000000,17.3495,17.3495,16.9559,16.9559,827.38350298801,0
+GCBC.US,D,20211122,000000,17.1207,17.1207,17.1207,17.1207,754.37907625377,0
+GCBC.US,D,20211123,000000,16.7647,16.7647,16.4796,16.4796,4096.3595000878,0
+GCBC.US,D,20211126,000000,16.4796,16.8577,16.2236,16.8577,8655.0803694922,0
+GCBC.US,D,20211129,000000,16.5827,16.5827,16.3173,16.526,3723.2257634461,0
+GCBC.US,D,20211130,000000,16.489,16.9269,16.489,16.6122,7347.0843905039,0
+GCBC.US,D,20211201,000000,17.025,18.3076,16.7153,17.0787,8184.607397205,0
+GCBC.US,D,20211202,000000,16.8036,18.1602,16.8036,17.1872,14467.043897834,0
+GCBC.US,D,20211203,000000,17.4378,17.9146,17.3001,17.3001,12372.22243071,0
+GCBC.US,D,20211206,000000,17.5409,17.6932,16.489,16.489,21282.818293772,0
+GCBC.US,D,20211207,000000,16.7103,16.7103,16.2236,16.381,15044.99560948,0
+GCBC.US,D,20211208,000000,16.6122,17.2044,16.4155,16.6365,11344.076754203,0
+GCBC.US,D,20211209,000000,16.6808,16.7056,16.381,16.381,13666.0231045,0
+GCBC.US,D,20211210,000000,16.5975,16.9269,16.4697,16.6611,10654.590501713,0
+GCBC.US,D,20211213,000000,16.4401,16.7056,16.4056,16.4056,4599.2788842569,0
+GCBC.US,D,20211214,000000,16.5827,16.6561,16.3514,16.6122,15020.660800569,0
+GCBC.US,D,20211215,000000,16.5087,16.558,16.4155,16.4155,3137.1624488295,0
+GCBC.US,D,20211216,000000,16.3711,16.5333,16.3711,16.5333,2622.0756602045,0
+GCBC.US,D,20211217,000000,16.7006,16.7056,16.3909,16.6413,4550.609266434,0
+GCBC.US,D,20211220,000000,16.4155,16.7056,16.4155,16.7056,3068.2138235805,0
+GCBC.US,D,20211221,000000,16.7056,17.7572,16.7006,16.7888,46345.643571783,0
+GCBC.US,D,20211222,000000,16.8086,17.3983,16.8086,16.9559,4767.5946458941,0
+GCBC.US,D,20211223,000000,16.8134,17.4476,16.8134,16.9608,8089.296062302,0
+GCBC.US,D,20211227,000000,17.1379,17.6444,16.9471,17.5951,15089.609425818,0
+GCBC.US,D,20211228,000000,17.8653,18.0966,17.7918,17.7918,3120.9392428885,0
+GCBC.US,D,20211229,000000,17.6932,17.7918,17.6932,17.7672,3141.2182503148,0
+GCBC.US,D,20211230,000000,17.8165,18.4305,17.8165,17.89,7468.7584350608,0
+GCBC.US,D,20211231,000000,17.6493,18.4305,17.6493,18.0621,6813.7464951955,0
+GCBC.US,D,20220103,000000,17.7425,18.2094,17.7425,18.1256,4812.2084622317,0
+GCBC.US,D,20220104,000000,18.0373,18.4204,17.8017,17.8017,4595.2230827718,0
+GCBC.US,D,20220105,000000,17.8357,18.0817,17.241,17.241,9975.2437529362,0
+GCBC.US,D,20220106,000000,17.4476,17.9392,17.2021,17.9392,18299.776301382,0
+GCBC.US,D,20220107,000000,17.9047,18.1848,17.5831,18.0127,17060.728947642,0
+GCBC.US,D,20220110,000000,17.9442,18.1602,17.9442,18.1602,5317.1557471435,0
+GCBC.US,D,20220111,000000,18.0868,18.3076,18.0373,18.1848,9030.2420068765,0
+GCBC.US,D,20220112,000000,18.0868,18.5137,17.7376,18.1064,15576.305604046,0
+GCBC.US,D,20220113,000000,17.9392,17.959,17.9392,17.959,1731.8272341955,0
+GCBC.US,D,20220114,000000,18.1113,18.1306,18.1113,18.1306,2159.7142908877,0
+GCBC.US,D,20220118,000000,18.0621,18.0621,17.8924,17.8924,3591.4122151759,0
+GCBC.US,D,20220119,000000,18.0373,18.3815,18.0373,18.3815,22461.028625232,0
+GCBC.US,D,20220120,000000,18.1206,18.4354,17.89,18.0768,17326.383944925,0
+GCBC.US,D,20220121,000000,18.0127,18.4305,18.0127,18.2094,8505.0157145385,0
+GCBC.US,D,20220124,000000,18.2342,18.2829,17.821,17.821,13556.516464399,0
+GCBC.US,D,20220125,000000,17.8165,18.1069,17.8165,17.9442,9817.0674950121,0
+GCBC.US,D,20220126,000000,18.1552,18.2342,18.1552,18.2342,7979.7894222005,0
+GCBC.US,D,20220127,000000,18.099,18.2587,18.099,18.2193,6426.4174533553,0
+GCBC.US,D,20220128,000000,18.1848,18.4305,18.1848,18.4305,1595.9578844401,0
+GCBC.US,D,20220131,000000,18.4305,18.573,18.4305,18.568,4359.986596628,0
+GCBC.US,D,20220201,000000,18.5043,18.5043,18.4452,18.4452,3674.5561456232,0
+GCBC.US,D,20220202,000000,18.6365,18.6365,18.1159,18.3003,8164.3283897786,0
+GCBC.US,D,20220203,000000,18.2829,18.6444,18.0571,18.6395,6099.9254337939,0
+GCBC.US,D,20220204,000000,18.5512,19.4137,18.5512,18.9221,22911.222590095,0
+GCBC.US,D,20220207,000000,18.9221,19.1187,18.8727,18.8727,5252.2629233797,0
+GCBC.US,D,20220208,000000,18.9516,18.9516,18.8727,18.8727,1600.0136859253,0
+GCBC.US,D,20220209,000000,19.2663,19.5612,19.1187,19.1552,18589.766107576,0
+GCBC.US,D,20220210,000000,18.5043,19.3644,18.1995,19.2416,29305.193631567,0
+GCBC.US,D,20220211,000000,19.3816,19.6,19.1187,19.2218,18186.213859795,0
+GCBC.US,D,20220214,000000,19.2317,19.3056,18.9555,19.0837,7347.0843905039,0
+GCBC.US,D,20220215,000000,18.9802,19.5671,18.9802,19.4586,21110.44673065,0
+GCBC.US,D,20220216,000000,19.4241,19.5522,19.2563,19.4043,19455.679724674,0
+GCBC.US,D,20220217,000000,19.1873,19.4857,18.9605,19.3748,28323.689672141,0
+GCBC.US,D,20220218,000000,19.4043,19.6853,18.9605,19.064,17352.746654579,0
+GCBC.US,D,20220222,000000,18.9901,19.0591,18.9901,19.0591,3814.4812968637,0
+GCBC.US,D,20220223,000000,19.1971,19.1971,18.9655,19.0886,2893.8143597154,0
+GCBC.US,D,20220224,000000,19.0936,19.6756,19.0789,19.429,36569.134091623,0
+GCBC.US,D,20220225,000000,19.4783,19.9467,19.0986,19.7199,57537.627770293,0
+GCBC.US,D,20220228,000000,19.6853,20.2179,19.5671,20.0946,23811.610519817,0
+GCBC.US,D,20220301,000000,20.1489,20.2179,19.6755,20.0257,26952.828770134,0
+GCBC.US,D,20220302,000000,20.0601,20.3831,19.784,20.1439,30945.765332345,0
+GCBC.US,D,20220303,000000,20.0158,20.3412,20.0158,20.3166,10421.381916313,0
+GCBC.US,D,20220304,000000,20.2081,20.6667,20.0207,20.2179,31316.871168245,0
+GCBC.US,D,20220307,000000,20.0454,20.7062,20.0454,20.5632,10758.013439586,0
+GCBC.US,D,20220308,000000,20.4743,20.9575,20.3732,20.9478,26484.383698587,0
+GCBC.US,D,20220309,000000,20.9182,21.3077,20.4849,20.8739,20019.436131122,0
+GCBC.US,D,20220310,000000,20.6667,21.2214,20.2179,21.076,83989.565056997,0
+GCBC.US,D,20220311,000000,21.0316,21.2781,20.6322,21.135,40894.646375629,0
+GCBC.US,D,20220314,000000,21.135,21.6579,21.0711,21.3274,25888.180880259,0
+GCBC.US,D,20220315,000000,21.5246,21.8896,21.3817,21.7219,38049.501633737,0
+GCBC.US,D,20220316,000000,21.311,22.3138,21.311,22.1855,38104.254953786,0
+GCBC.US,D,20220317,000000,22.003,23.0288,21.6726,22.8316,40998.0693135,0
+GCBC.US,D,20220318,000000,22.9646,24.163,22.7082,24.163,107365.17691715,0
+GCBC.US,D,20220321,000000,24.163,24.242,23.2901,24.0396,37814.26514759,0
+GCBC.US,D,20220322,000000,24.0396,24.6559,23.261,24.5278,62272.776004302,0
+GCBC.US,D,20220323,000000,24.6559,24.6559,24.0446,24.3601,35102.961854712,0
+GCBC.US,D,20220324,000000,24.1678,25.6423,24.1678,25.3465,80931.490737127,0
+GCBC.US,D,20220325,000000,25.4697,25.4697,24.4686,25.1048,110555.06478529,0
+GCBC.US,D,20220328,000000,24.9667,25.24,24.4687,24.804,20003.21292518,0
+GCBC.US,D,20220329,000000,24.7103,25.1146,24.2871,24.7251,16713.957920655,0
+GCBC.US,D,20220330,000000,24.4686,24.4686,22.9652,24.1431,56241.799195756,0
+GCBC.US,D,20220331,000000,24.0002,24.0002,21.6972,22.0426,59413.435957211,0
+GCBC.US,D,20220401,000000,22.0623,23.3838,21.6972,23.1767,81454.689128724,0
+GCBC.US,D,20220404,000000,22.9844,23.6056,22.9844,23.6056,26090.97095452,0
+GCBC.US,D,20220405,000000,23.2013,23.8842,23.0929,23.724,19127.15980437,0
+GCBC.US,D,20220406,000000,23.7684,24.7054,23.7684,24.4736,15470.85476543,0
+GCBC.US,D,20220407,000000,24.5228,24.5228,23.5318,23.65,22223.764238345,0
+GCBC.US,D,20220408,000000,23.5613,24.1968,23.3824,24.1431,25006.044057219,0
+GCBC.US,D,20220411,000000,23.7882,24.0642,23.517,23.7832,25640.776989657,0
+GCBC.US,D,20220412,000000,23.6895,24.6067,23.6895,24.6067,42683.254830617,0
+GCBC.US,D,20220413,000000,24.4293,25.5832,24.4293,25.1195,60094.810606733,0
+GCBC.US,D,20220414,000000,24.9914,25.3761,24.7349,24.9026,12948.146241613,0
+GCBC.US,D,20220418,000000,24.2665,25.5067,24.0347,25.4845,62718.91416768,0
+GCBC.US,D,20220419,000000,25.45,25.6226,25.3785,25.5781,43851.325658363,0
+GCBC.US,D,20220420,000000,25.519,25.6323,25.3465,25.593,20824.512725941,0
+GCBC.US,D,20220421,000000,25.4253,25.5684,24.5179,24.6856,33308.269697496,0
+GCBC.US,D,20220422,000000,24.4143,25.1961,24.0396,24.5032,22513.754044541,0
+GCBC.US,D,20220425,000000,25.1491,25.1491,24.4095,24.7251,20053.910443746,0
+GCBC.US,D,20220426,000000,24.4884,25.0506,23.9805,24.7498,31728.535018999,0
+GCBC.US,D,20220427,000000,24.5574,25.9776,24.5574,25.9037,103520.27710915,0
+GCBC.US,D,20220428,000000,26.0121,27.5556,25.7212,26.9096,143733.54883526,0
+GCBC.US,D,20220429,000000,27.0132,27.1314,25.6521,25.7459,35755.945893834,0
+GCBC.US,D,20220502,000000,25.9479,26.2143,24.6758,25.3761,34981.287810155,0
+GCBC.US,D,20220503,000000,25.3168,25.3168,24.2616,24.6018,22548.228357163,0
+GCBC.US,D,20220504,000000,24.6609,25.3982,24.6609,25.3809,18344.390117719,0
+GCBC.US,D,20220505,000000,25.2527,25.4746,24.5328,25.4746,22736.82312623,0
+GCBC.US,D,20220506,000000,24.7818,25.6373,24.7818,25.4599,27859.300402082,0
+GCBC.US,D,20220509,000000,24.7794,25.0061,23.6944,24.9272,26480.327897102,0
+GCBC.US,D,20220510,000000,25.3809,25.3809,23.6748,23.7882,21203.730164812,0
+GCBC.US,D,20220511,000000,24.163,25.5165,24.163,25.4253,52277.253243941,0
+GCBC.US,D,20220512,000000,25.3117,25.4847,24.832,25.3881,33798.76012556,0
+GCBC.US,D,20220513,000000,25.4203,26.1768,25.2177,25.2276,42616.091826279,0
+GCBC.US,D,20220516,000000,25.4352,26.1916,24.7333,25.0346,29389.082881336,0
+GCBC.US,D,20220517,000000,25.2868,25.8604,25.2177,25.7516,19495.628110009,0
+GCBC.US,D,20220518,000000,25.727,26.1668,24.9062,25.2522,23953.852259672,0
+GCBC.US,D,20220519,000000,25.183,26.1965,25.183,25.8554,25663.10788874,0
+GCBC.US,D,20220520,000000,25.8554,26.152,25.8554,25.8554,15174.953525761,0
+GCBC.US,D,20220523,000000,26.1818,26.6662,25.3857,25.806,55122.98834051,0
+GCBC.US,D,20220524,000000,25.806,26.5722,25.015,25.4303,47527.420426722,0
+GCBC.US,D,20220525,000000,25.8901,26.152,25.2127,25.7195,34779.812173012,0
+GCBC.US,D,20220526,000000,26.1768,26.8144,25.9542,26.6712,37201.08908188,0
+GCBC.US,D,20220527,000000,26.6959,27.6648,26.6959,27.5659,40407.207628712,0
+GCBC.US,D,20220531,000000,27.5511,27.6846,27.1903,27.6797,63529.694132707,0
+GCBC.US,D,20220601,000000,27.6846,27.6846,26.7156,27.205,47333.23280496,0
+GCBC.US,D,20220602,000000,27.0123,27.2395,26.2064,27.0073,42939.737862551,0
+GCBC.US,D,20220603,000000,26.7947,26.8465,25.8801,26.241,31363.323702603,0
+GCBC.US,D,20220606,000000,26.3053,26.3053,25.2325,25.6874,46912.492957803,0
+GCBC.US,D,20220607,000000,25.7317,25.7317,23.5221,23.6109,82260.70848202,0
+GCBC.US,D,20220608,000000,23.7889,24.3921,23.0054,23.4924,54504.015296138,0
+GCBC.US,D,20220609,000000,23.6406,23.6406,22.1131,22.2613,48686.477794127,0
+GCBC.US,D,20220610,000000,22.2465,22.7409,22.2465,22.3454,23316.674125759,0
+GCBC.US,D,20220613,000000,22.2465,22.3454,21.5346,21.7027,64425.78909564,0
+GCBC.US,D,20220614,000000,22.1032,22.3206,21.3641,22.0933,37621.828929036,0
+GCBC.US,D,20220615,000000,23.2352,24.0361,22.2465,23.438,52942.423171121,0
+GCBC.US,D,20220616,000000,22.9733,24.3673,22.2465,23.7889,40803.674023145,0
+GCBC.US,D,20220617,000000,23.7297,25.7021,23.7297,25.5835,112159.53387049,0
+GCBC.US,D,20220621,000000,25.5144,25.6393,23.5467,23.9769,66268.54871467,0
+GCBC.US,D,20220622,000000,23.5566,24.6689,22.474,23.2749,64800.00482508,0
+GCBC.US,D,20220623,000000,23.0672,23.1043,21.6484,21.7225,54779.11442697,0
+GCBC.US,D,20220624,000000,21.8411,24.229,21.7868,21.9054,718073.46067941,0
+GCBC.US,D,20220627,000000,22.4146,22.5778,21.9005,22.5035,65566.641373502,0
+GCBC.US,D,20220628,000000,22.7409,23.6951,22.4443,23.3637,35267.304015149,0
+GCBC.US,D,20220629,000000,22.9016,23.1933,21.9896,22.474,38285.303303396,0
+GCBC.US,D,20220630,000000,22.1081,22.8348,21.9993,22.3899,101651.15163025,0
+GCBC.US,D,20220701,000000,22.6198,23.1957,22.3652,23.0968,29049.254543249,0
+GCBC.US,D,20220705,000000,22.6816,24.1548,22.6816,24.1251,38993.279007744,0
+GCBC.US,D,20220706,000000,23.8483,24.7827,23.8483,24.4167,34088.018770477,0
+GCBC.US,D,20220707,000000,25.0001,25.2029,24.5775,25.0842,14123.103907873,0
+GCBC.US,D,20220708,000000,24.837,25.1583,24.4687,25.104,20367.449620221,0
+GCBC.US,D,20220711,000000,25.3463,25.5144,24.8617,25.01,13813.617385686,0
+GCBC.US,D,20220712,000000,25.2029,25.2818,24.5355,24.9755,17311.017365164,0
+GCBC.US,D,20220713,000000,24.6194,25.0075,24.4958,24.7678,52780.600152984,0
+GCBC.US,D,20220714,000000,24.4958,24.5651,22.9535,23.2452,49796.988256091,0
+GCBC.US,D,20220715,000000,23.7889,23.7889,21.7768,22.1724,47187.592088637,0
+GCBC.US,D,20220718,000000,22.2909,23.9916,22.2268,23.6555,78461.913131264,0
+GCBC.US,D,20220719,000000,24.041,24.9705,24.041,24.575,46526.140502002,0
+GCBC.US,D,20220720,000000,24.7275,24.8519,22.9535,23.9126,121688.88685101,0
+GCBC.US,D,20220721,000000,24.229,24.3376,23.4552,24.0015,15955.74958827,0
+GCBC.US,D,20220722,000000,24.224,24.224,23.2279,23.3194,48793.685543641,0
+GCBC.US,D,20220725,000000,23.0721,24.0905,22.7038,23.7889,46483.661959743,0
+GCBC.US,D,20220726,000000,24.14,24.6936,23.5121,23.5812,35888.299847247,0
+GCBC.US,D,20220727,000000,23.0375,24.1944,23.0375,23.8582,32718.591479497,0
+GCBC.US,D,20220728,000000,24.0214,24.0214,23.0375,23.2896,73771.068393028,0
+GCBC.US,D,20220729,000000,23.1561,23.8483,22.637,22.6766,91395.617855833,0
+GCBC.US,D,20220801,000000,22.8002,22.8002,22.2168,22.5381,38368.237600193,0
+GCBC.US,D,20220802,000000,22.5332,22.7409,22.3109,22.459,24303.794536392,0
+GCBC.US,D,20220803,000000,22.6915,23.0079,22.459,22.9733,14970.651965363,0
+GCBC.US,D,20220804,000000,23.0029,23.3243,23.0029,23.3243,17630.617825984,0
+GCBC.US,D,20220805,000000,24.402,24.4613,23.5812,23.9522,23889.123052417,0
+GCBC.US,D,20220808,000000,23.7543,24.4613,23.6653,24.0262,16240.962657736,0
+GCBC.US,D,20220809,000000,23.5739,24.9359,23.5739,24.7579,56866.631360933,0
+GCBC.US,D,20220810,000000,24.7777,26.4486,24.7777,25.9049,121755.63884599,0
+GCBC.US,D,20220811,000000,26.1965,26.676,24.8519,25.1633,75249.726221252,0
+GCBC.US,D,20220812,000000,25.203,25.3715,25.0591,25.0591,11956.087045116,0
+GCBC.US,D,20220815,000000,25.3269,25.4715,25.2377,25.4607,6045.6205288026,0
+GCBC.US,D,20220816,000000,25.654,26.2489,25.3269,26.2291,26766.546145039,0
+GCBC.US,D,20220817,000000,26.1497,26.2687,25.8821,26.1696,15197.766120787,0
+GCBC.US,D,20220818,000000,26.2687,26.2687,25.7879,26.011,12623.788211294,0
+GCBC.US,D,20220819,000000,25.6689,26.0555,24.8907,25.0343,36096.207454919,0
+GCBC.US,D,20220822,000000,24.6527,25.317,24.1569,25.317,9551.5559572506,0
+GCBC.US,D,20220823,000000,25.2327,25.7929,25.208,25.4904,22651.409048357,0
+GCBC.US,D,20220824,000000,25.3666,27.0669,25.3666,26.6704,21578.245844712,0
+GCBC.US,D,20220825,000000,26.7695,26.9926,26.472,26.6952,30839.321536313,0
+GCBC.US,D,20220826,000000,26.8043,26.8043,25.6739,25.8028,30090.931407457,0
+GCBC.US,D,20220829,000000,26.0456,26.8043,25.5995,26.3878,20781.442338247,0
+GCBC.US,D,20220830,000000,26.5711,26.7545,26.1424,26.1944,17303.748046736,0
+GCBC.US,D,20220831,000000,26.3085,26.7645,26.0506,26.3729,26373.187451973,0
+GCBC.US,D,20220901,000000,26.467,26.7001,25.902,26.5216,23694.313890996,0
+GCBC.US,D,20220902,000000,26.5463,26.8934,26.5463,26.6752,16894.251561135,0
+GCBC.US,D,20220906,000000,26.4969,27.4139,26.4126,26.6454,30296.688262291,0
+GCBC.US,D,20220907,000000,26.9281,27.4883,26.6554,27.2403,31720.848453595,0
+GCBC.US,D,20220908,000000,26.9653,27.8873,26.8438,27.6866,21134.456549971,0
+GCBC.US,D,20220909,000000,27.7609,27.7609,26.9677,27.2156,7798.5882430266,0
+GCBC.US,D,20220912,000000,27.2999,30.0164,27.2999,29.7438,49163.784960954,0
+GCBC.US,D,20220913,000000,29.4762,29.4762,28.7524,28.8267,37389.248081868,0
+GCBC.US,D,20220914,000000,29.1788,29.5356,28.6781,28.6781,17013.267781088,0
+GCBC.US,D,20220915,000000,28.7524,29.2482,28.5045,28.8267,23710.451683532,0
+GCBC.US,D,20220916,000000,28.8019,29.9422,28.5045,29.8281,101407.87107221,0
+GCBC.US,D,20220919,000000,29.4067,29.4117,29.0994,29.3175,11326.713136212,0
+GCBC.US,D,20220920,000000,29.1441,29.9223,28.8931,29.9223,11885.484202771,0
+GCBC.US,D,20220921,000000,29.9223,30.2222,29.035,30.081,8819.3036209292,0
+GCBC.US,D,20220922,000000,29.7588,29.9372,29.2282,29.9074,16706.649722904,0
+GCBC.US,D,20220923,000000,29.7438,29.7711,28.8256,29.6695,27633.95249385,0
+GCBC.US,D,20220926,000000,29.2531,30.071,29.0782,30.0363,21178.835479446,0
+GCBC.US,D,20220927,000000,30.1057,30.1057,29.2482,30.0512,11211.731364393,0
+GCBC.US,D,20220928,000000,30.2396,30.2396,29.2192,30.1603,17463.108748029,0
+GCBC.US,D,20220929,000000,30.0164,30.0164,29.9544,29.9917,5238.7309020021,0
+GCBC.US,D,20220930,000000,29.7468,30.2346,28.3905,28.3905,42989.062091862,0
+GCBC.US,D,20221003,000000,28.4301,28.906,28.0236,28.6781,17666.848378797,0
+GCBC.US,D,20221004,000000,28.8515,29.2432,28.2171,29.1489,21402.747350883,0
+GCBC.US,D,20221005,000000,28.8665,28.8665,28.086,28.4996,9646.3654883997,0
+GCBC.US,D,20221006,000000,28.4798,28.7524,28.212,28.4499,8930.2509446143,0
+GCBC.US,D,20221007,000000,27.6866,28.0187,27.6866,28.0187,4930.0956197509,0
+GCBC.US,D,20221010,000000,29.0033,29.1639,27.7611,28.2368,36763.908621098,0
+GCBC.US,D,20221011,000000,28.4466,28.6631,27.7907,28.0832,12375.669651052,0
+GCBC.US,D,20221012,000000,28.2666,28.991,28.2666,28.5492,18027.931486789,0
+GCBC.US,D,20221013,000000,28.4499,29.7438,28.3017,28.7574,24063.465895258,0
+GCBC.US,D,20221014,000000,29.02,29.1241,28.5392,28.6978,5032.974047168,0
+GCBC.US,D,20221017,000000,28.7772,29.6943,28.7772,29.3423,20218.636823553,0
+GCBC.US,D,20221018,000000,29.3116,29.5456,29.2332,29.4861,17561.952727313,0
+GCBC.US,D,20221019,000000,29.1142,29.9917,29.1142,29.9719,16751.028652377,0
+GCBC.US,D,20221020,000000,30.0016,30.7254,29.5754,29.5754,20930.716919205,0
+GCBC.US,D,20221021,000000,29.9867,30.7304,29.1126,30.7304,17281.558581999,0
+GCBC.US,D,20221024,000000,30.3139,30.7254,30.1655,30.7204,11165.335210852,0
+GCBC.US,D,20221025,000000,30.6857,33.2387,30.3883,32.8421,76602.066720303,0
+GCBC.US,D,20221026,000000,32.2225,32.4109,30.7849,32.1084,41385.368958597,0
+GCBC.US,D,20221027,000000,32.168,32.4852,31.9746,32.4554,9591.9004385906,0
+GCBC.US,D,20221028,000000,32.4307,34.2649,32.4258,33.6899,39148.267468292,0
+GCBC.US,D,20221031,000000,33.6998,33.6998,30.8988,33.0157,28832.183589648,0
+GCBC.US,D,20221101,000000,33.214,33.6331,33.1346,33.3875,15181.628328251,0
+GCBC.US,D,20221102,000000,33.09,33.214,32.5547,33.1148,16742.95975611,0
+GCBC.US,D,20221103,000000,32.5943,33.437,32.5784,33.3577,14985.957593751,0
+GCBC.US,D,20221104,000000,33.4619,34.0815,33.437,34.0815,27541.160186767,0
+GCBC.US,D,20221107,000000,34.0122,34.1707,33.031,34.0765,21594.383637249,0
+GCBC.US,D,20221108,000000,34.1707,34.2054,34.0765,34.0765,15217.938361457,0
+GCBC.US,D,20221109,000000,34.022,34.0517,33.4187,33.6106,14782.217962985,0
+GCBC.US,D,20221110,000000,33.908,34.7012,33.6263,34.6218,18742.028806508,0
+GCBC.US,D,20221111,000000,34.5851,34.7012,34.4038,34.5773,10826.441567595,0
+GCBC.US,D,20221114,000000,34.6269,34.6269,34.2246,34.5226,8374.8086591631,0
+GCBC.US,D,20221115,000000,34.7163,35.4664,34.7163,35.2677,38942.860265109,0
+GCBC.US,D,20221116,000000,35.5259,35.7595,35.2727,35.7595,18915.793788821,0
+GCBC.US,D,20221117,000000,34.9298,35.4486,34.3445,35.218,14211.003443517,0
+GCBC.US,D,20221118,000000,35.5657,36.4399,35.0193,36.1817,49105.368464978,0
+GCBC.US,D,20221121,000000,36.5095,36.7479,35.6512,36.2711,41207.682318368,0
+GCBC.US,D,20221122,000000,36.3009,37.2546,36.1122,37.051,27423.472008442,0
+GCBC.US,D,20221123,000000,37.0596,37.0596,35.9432,36.3108,8566.0602992162,0
+GCBC.US,D,20221125,000000,44.6012,44.6012,35.3471,37.1851,11032.199868321,0
+GCBC.US,D,20221128,000000,37.2546,37.2546,36.0475,36.2611,23272.304831713,0
+GCBC.US,D,20221129,000000,36.4995,37.0387,35.9629,36.9317,13945.264322602,0
+GCBC.US,D,20221130,000000,36.5095,37.8855,36.4772,37.8855,45691.023396242,0
+GCBC.US,D,20221201,000000,37.7513,37.7513,36.8324,37.0857,17130.107423274,0
+GCBC.US,D,20221202,000000,37.1949,37.674,36.9863,37.5426,11841.496282019,0
+GCBC.US,D,20221205,000000,37.3664,37.6817,36.2313,36.4599,16473.812321618,0
+GCBC.US,D,20221206,000000,36.6287,36.9047,36.0127,36.5642,14255.293297003,0
+GCBC.US,D,20221207,000000,36.5095,36.6908,36.0948,36.6486,11177.148479729,0
+GCBC.US,D,20221208,000000,37.4426,37.5915,36.8324,37.2099,7718.5135575076,0
+GCBC.US,D,20221209,000000,36.9565,37.1602,36.2463,36.2463,9951.1248082316,0
+GCBC.US,D,20221212,000000,36.4499,36.4499,35.3471,35.7942,10553.064180609,0
+GCBC.US,D,20221213,000000,35.9383,36.2363,35.7644,36.2363,23550.123003579,0
+GCBC.US,D,20221214,000000,35.8141,36.1866,35.7893,35.8389,15430.98758954,0
+GCBC.US,D,20221215,000000,35.5459,35.5459,32.4969,33.6781,15757.121965209,0
+GCBC.US,D,20221216,000000,33.4298,34.1848,32.717,34.1252,60514.032087929,0
+GCBC.US,D,20221219,000000,33.1467,34.1997,32.7542,33.5788,18992.294444843,0
+GCBC.US,D,20221220,000000,33.5838,33.698,33.2658,33.3056,7438.6822104827,0
+GCBC.US,D,20221221,000000,33.4049,34.2682,32.3568,33.9762,14744.494860507,0
+GCBC.US,D,20221222,000000,34.2742,34.4729,34.2742,34.4729,8099.0036624551,0
+GCBC.US,D,20221223,000000,33.9017,35.0193,32.3866,32.486,18400.420948257,0
+GCBC.US,D,20221227,000000,32.3866,32.3866,29.3542,29.3566,41084.878633702,0
+GCBC.US,D,20221228,000000,29.2821,29.2821,26.8903,27.777,45256.177562016,0
+GCBC.US,D,20221229,000000,27.8764,28.547,27.4244,28.547,17820.626502623,0
+GCBC.US,D,20221230,000000,27.8863,30.1762,27.7373,28.5221,89739.295863187,0
+GCBC.US,D,20230103,000000,28.542,30.0322,28.542,28.9592,10631.578011789,0
+GCBC.US,D,20230104,000000,28.7904,28.7904,27.8217,27.8366,11070.450196331,0
+GCBC.US,D,20230105,000000,27.178,27.178,26.0236,26.9971,51120.556798589,0
+GCBC.US,D,20230106,000000,26.873,27.0717,26.426,27.0121,18728.568499085,0
+GCBC.US,D,20230109,000000,26.863,28.0548,25.8299,26.0831,12322.645144889,0
+GCBC.US,D,20230110,000000,26.2272,26.426,26.2024,26.426,4471.2620269234,0
+GCBC.US,D,20230111,000000,26.6395,26.6395,26.2272,26.2272,6011.3410231397,0
+GCBC.US,D,20230112,000000,26.8481,27.3756,26.5501,26.724,7066.2448061689,0
+GCBC.US,D,20230113,000000,26.113,27.8764,25.8597,26.8233,18042.075770053,0
+GCBC.US,D,20230117,000000,27.0717,27.0717,25.9342,26.2521,10997.975890627,0
+GCBC.US,D,20230118,000000,25.8795,26.1065,25.2338,25.2338,23656.821286977,0
+GCBC.US,D,20230119,000000,24.8513,25.512,24.3595,24.7868,57085.594793084,0
+GCBC.US,D,20230120,000000,25.0599,25.0599,24.7172,24.7868,30916.330908358,0
+GCBC.US,D,20230123,000000,24.6377,24.7323,24.4092,24.5111,9085.4594900969,0
+GCBC.US,D,20230124,000000,24.3396,24.4639,23.9969,23.9969,15263.894051388,0
+GCBC.US,D,20230125,000000,23.8528,24.0913,22.9538,23.2965,29913.769679448,0
+GCBC.US,D,20230126,000000,23.0978,23.3462,22.8495,23.0481,44394.538594198,0
+GCBC.US,D,20230127,000000,23.1972,24.0739,22.8792,23.843,58633.726489934,0
+GCBC.US,D,20230130,000000,23.7932,23.9373,23.53,23.53,13806.355236668,0
+GCBC.US,D,20230131,000000,24.2155,24.4539,23.5946,24.3148,18666.160069173,0
+GCBC.US,D,20230201,000000,24.285,25.045,24.1658,25.0102,40764.783783508,0
+GCBC.US,D,20230202,000000,25.1891,25.5318,25.1443,25.5318,24248.694783563,0
+GCBC.US,D,20230203,000000,26.1623,26.5501,26.1623,26.4706,12304.526568463,0
+GCBC.US,D,20230206,000000,26.1626,26.3961,24.8414,25.7106,25792.800130096,0
+GCBC.US,D,20230207,000000,25.6808,25.7752,25.4076,25.7752,19028.531597695,0
+GCBC.US,D,20230208,000000,25.5417,25.7256,25.0152,25.3827,59231.639511995,0
+GCBC.US,D,20230209,000000,25.7056,25.7056,24.3776,24.3893,64409.526019535,0
+GCBC.US,D,20230210,000000,24.3594,24.5587,23.9111,24.2648,28945.20446042,0
+GCBC.US,D,20230213,000000,24.0307,25.4056,24.0307,25.4056,23633.531598067,0
+GCBC.US,D,20230214,000000,25.55,25.9087,25.3077,25.5102,35840.743493747,0
+GCBC.US,D,20230215,000000,25.829,26.4414,25.829,26.4019,15362.899627963,0
+GCBC.US,D,20230216,000000,26.3022,26.626,26.0531,26.3869,13359.479553651,0
+GCBC.US,D,20230217,000000,26.4965,26.6509,26.4367,26.5214,12430.037174486,0
+GCBC.US,D,20230221,000000,26.4019,26.8552,26.4019,26.7256,7945.4275091436,0
+GCBC.US,D,20230222,000000,27.7917,27.7917,26.6609,27.0993,25149.144980938,0
+GCBC.US,D,20230223,000000,27.2238,27.7718,26.4865,27.3732,17225.79925618,0
+GCBC.US,D,20230224,000000,26.9199,27.9337,26.9199,27.6223,41138.364311491,0
+GCBC.US,D,20230227,000000,28.0408,28.3546,27.5775,27.5825,15463.271375173,0
+GCBC.US,D,20230228,000000,27.6472,28.4443,27.5974,28.0457,31757.620817244,0
+GCBC.US,D,20230301,000000,28.1703,28.9761,27.3782,27.3782,11920.14869866,0
+GCBC.US,D,20230302,000000,27.3981,27.5326,26.8097,26.9598,12321.6356875,0
+GCBC.US,D,20230303,000000,27.0445,28.0956,26.4218,28.0956,20568.178438273,0
+GCBC.US,D,20230306,000000,27.8315,28.4319,27.2985,27.2985,14435.464683742,0
+GCBC.US,D,20230307,000000,27.8166,28.1454,26.3471,27.3981,26269.293679801,0
+GCBC.US,D,20230308,000000,27.8963,27.8963,27.5725,27.5725,6160.8178437498,0
+GCBC.US,D,20230309,000000,27.5725,27.8266,26.1179,26.1279,45382.081783529,0
+GCBC.US,D,20230310,000000,26.2773,26.9996,24.1901,24.9024,51568.996281554,0
+GCBC.US,D,20230313,000000,24.4342,24.8078,23.8015,23.9061,62097.992563883,0
+GCBC.US,D,20230314,000000,24.4342,25.7418,24.2598,24.9821,85157.397767908,0
+GCBC.US,D,20230315,000000,24.0431,25.0892,24.0431,24.6733,76914.869887023,0
+GCBC.US,D,20230316,000000,24.6334,25.8261,24.1731,25.1864,52339.851300127,0
+GCBC.US,D,20230317,000000,25.0419,25.0419,24.0406,24.0606,49948.996281584,0
+GCBC.US,D,20230320,000000,24.2399,24.6683,24.0556,24.21,24613.159850836,0
+GCBC.US,D,20230321,000000,24.6832,25.276,23.5325,23.7517,36388.773233513,0
+GCBC.US,D,20230322,000000,24.1104,24.1104,22.87,22.9148,13536.133828741,0
+GCBC.US,D,20230323,000000,23.1489,23.4678,22.063,22.317,22850.631969829,0
+GCBC.US,D,20230324,000000,22.7156,24.5487,22.1277,23.8314,35310.780668478,0
+GCBC.US,D,20230327,000000,24.6284,25.4902,23.3432,23.7617,21052.973977297,0
+GCBC.US,D,20230328,000000,23.9011,24.8078,23.2834,23.5026,8142.1561336752,0
+GCBC.US,D,20230329,000000,24.0606,24.1004,22.9945,23.2037,16937.732341688,0
+GCBC.US,D,20230330,000000,23.3133,23.6119,22.1178,22.6159,16968.847583323,0
+GCBC.US,D,20230331,000000,22.9547,22.9547,22.4067,22.596,12973.048326892,0
+GCBC.US,D,20230403,000000,23.6222,23.6222,22.6259,22.7355,9977.9553901461,0
+GCBC.US,D,20230404,000000,22.596,22.596,21.4204,21.8488,25647.992564571,0
+GCBC.US,D,20230405,000000,22.1178,22.3768,21.7193,22.2274,6475.9851299892,0
+GCBC.US,D,20230406,000000,22.0381,22.1128,21.6196,21.9185,4127.2862452752,0
+GCBC.US,D,20230410,000000,21.6694,22.068,21.5997,21.9584,12238.327137315,0
+GCBC.US,D,20230411,000000,22.0381,22.2174,20.9322,21.2111,33086.542750304,0
+GCBC.US,D,20230412,000000,21.2111,21.6944,20.7429,21.1314,16171.895910475,0
+GCBC.US,D,20230413,000000,21.1314,22.5063,21.1314,22.4067,5968.1040891066,0
+GCBC.US,D,20230414,000000,22.2174,22.2174,20.7877,20.8226,9142.8624533589,0
+GCBC.US,D,20230417,000000,20.6831,21.1813,20.4241,21.1813,10610.297397569,0
+GCBC.US,D,20230418,000000,21.4204,21.5997,20.5237,20.6233,3947.6208177693,0
+GCBC.US,D,20230419,000000,20.5934,20.9222,20.5436,20.6632,5522.4535314942,0
+GCBC.US,D,20230420,000000,20.5237,21.1712,20.4242,21.1016,10032.156133639,0
+GCBC.US,D,20230421,000000,20.8425,20.8823,20.4241,20.434,12294.535315753,0
+GCBC.US,D,20230424,000000,20.5237,20.5237,20.1999,20.4639,10221.858735866,0
+GCBC.US,D,20230425,000000,20.6781,20.6781,20.3643,20.5934,5751.301115133,0
+GCBC.US,D,20230426,000000,20.2447,21.0318,20.2447,20.5636,6485.0185872381,0
+GCBC.US,D,20230427,000000,20.9222,20.9222,20.1551,20.5835,4628.1412638531,0
+GCBC.US,D,20230428,000000,20.4141,21.1813,20.2348,20.4739,6392.6765798049,0
+GCBC.US,D,20230501,000000,20.6831,20.8226,20.2447,20.3344,5788.4386616007,0
+GCBC.US,D,20230502,000000,20.0554,20.0554,18.9296,18.9496,35639.999999327,0
+GCBC.US,D,20230503,000000,18.8798,19.4278,17.4451,17.7839,38172.379181435,0
+GCBC.US,D,20230504,000000,17.6245,18.2372,17.4352,18.1127,33662.67657929,0
+GCBC.US,D,20230505,000000,18.3319,18.8898,18.043,18.4315,13091.4869886,0
+GCBC.US,D,20230508,000000,20.4375,20.4375,18.0597,18.2023,9034.4609663721,0
+GCBC.US,D,20230509,000000,17.8237,18.3717,17.6022,18.3717,10679.553903144,0
+GCBC.US,D,20230510,000000,18.4215,18.7802,17.9732,18.7802,7232.7881039526,0
+GCBC.US,D,20230511,000000,18.6606,19.1389,18.6606,18.83,4570.9293679434,0
+GCBC.US,D,20230512,000000,19.01,19.01,18.37,18.53,11596,0
+GCBC.US,D,20230515,000000,18.6,19.17,18.42,19.17,6210,0
+GCBC.US,D,20230516,000000,18.635,19.33,18.635,19.32,10047,0
+GCBC.US,D,20230517,000000,19.51,20.78,18.844,20.72,13787,0
+GCBC.US,D,20230518,000000,20.37,21.46,19.84,21.11,17304,0
+GCBC.US,D,20230519,000000,21.41,21.41,20.68,20.78,9992,0
+GCBC.US,D,20230522,000000,21.1,22.61,20.9,22.61,11474,0
+GCBC.US,D,20230523,000000,22.39,22.96,22.39,22.45,8280,0
+GCBC.US,D,20230524,000000,23.24,23.24,22.55,22.7,10635,0
+GCBC.US,D,20230525,000000,22.625,25.75,22.625,25.11,15925,0
+GCBC.US,D,20230526,000000,25.11,27.79,25.11,27.12,21270,0
+GCBC.US,D,20230530,000000,27.03,27.37,26.83,27.11,10767,0
+GCBC.US,D,20230531,000000,27.19,27.55,26.51,26.75,23713,0
+GCBC.US,D,20230601,000000,26.75,26.94,25.72,25.72,14035,0
+GCBC.US,D,20230602,000000,26,27.3,25.11,27,21673,0
+GCBC.US,D,20230605,000000,26.99,26.99,25.59,25.59,19189,0
+GCBC.US,D,20230606,000000,25.53,28.77,25.53,28.66,16892,0
+GCBC.US,D,20230607,000000,28.79,30.72,27.8,30.51,36765,0
+GCBC.US,D,20230608,000000,30.21,31.16,29.1568,31.16,13275,0
+GCBC.US,D,20230609,000000,31.1,31.4,29.567,31.16,20003,0
+GCBC.US,D,20230612,000000,31.39,31.39,29.88,30.12,11964,0
+GCBC.US,D,20230613,000000,30,31.895,30,31.25,15650,0
+GCBC.US,D,20230614,000000,28.73,31.5,28.73,30.8,13407,0
+GCBC.US,D,20230615,000000,30.54,32.65,30.54,32.35,19753,0
+GCBC.US,D,20230616,000000,32.74,32.74,30.78,30.78,36670,0
+GCBC.US,D,20230620,000000,30.85,30.85,29.77,29.96,10387,0
+GCBC.US,D,20230621,000000,30.02,30.3,29.505,29.65,9444,0
+GCBC.US,D,20230622,000000,29.8,29.8,28.75,29.24,7145,0
+GCBC.US,D,20230623,000000,28.84,29.95,27.84,29.45,161681,0
+GCBC.US,D,20230626,000000,29.81,30.8,29.15,30.51,13522,0
+GCBC.US,D,20230627,000000,30.39,31.41,29.97,31.2,21990,0
+GCBC.US,D,20230628,000000,31.39,31.39,30.9,31.05,12604,0
+GCBC.US,D,20230629,000000,31.42,31.42,30.4315,30.76,7838,0
+GCBC.US,D,20230630,000000,30.23,30.77,29.35,29.8,9890,0
+GCBC.US,D,20230703,000000,29.53,29.53,28.71,29.21,3240,0
+GCBC.US,D,20230705,000000,28.8511,29.285,28.16,28.43,8156,0
+GCBC.US,D,20230706,000000,27.97,27.97,26.65,27.48,8910,0
+GCBC.US,D,20230707,000000,27.64,28.609,27.64,27.93,17334,0
+GCBC.US,D,20230710,000000,27.74,28.22,27.21,28.15,8860,0
+GCBC.US,D,20230711,000000,27.95,28.48,27.95,28.48,3479,0
+GCBC.US,D,20230712,000000,28.52,29.29,28.5001,29.29,8188,0
+GCBC.US,D,20230713,000000,29,29.6398,27.54,29.17,22308,0
+GCBC.US,D,20230714,000000,29.2277,29.2277,28.51,28.51,3182,0
+GCBC.US,D,20230717,000000,29.4,29.99,29.4,29.7,6933,0
+GCBC.US,D,20230718,000000,29.99,31.6,29.99,31.6,7968,0
+GCBC.US,D,20230719,000000,31.73,31.85,30.89,31.79,9372,0
+GCBC.US,D,20230720,000000,31.87,32.25,31.5,32.24,10116,0
+GCBC.US,D,20230721,000000,32.38,32.5,31.56,31.78,13746,0
+GCBC.US,D,20230724,000000,31.2,31.58,30.93,31.58,5065,0
+GCBC.US,D,20230725,000000,31.59,33.28,31.59,32.53,9766,0
+GCBC.US,D,20230726,000000,32.92,33.9,32.59,33.17,4854,0
+GCBC.US,D,20230727,000000,33.51,34.1,32.82,33.44,6810,0
+GCBC.US,D,20230728,000000,34.15,34.5,33.3101,34.5,7726,0
+GCBC.US,D,20230731,000000,34.255,34.5,33.81,34.46,8231,0
+GCBC.US,D,20230801,000000,33.6501,33.71,33.64,33.71,5764,0
+GCBC.US,D,20230802,000000,33.29,33.94,33.29,33.66,2915,0
+GCBC.US,D,20230803,000000,33.02,34.04,32.95,34.04,4960,0
+GCBC.US,D,20230804,000000,33.99,35,33.99,34.21,8965,0
+GCBC.US,D,20230807,000000,34.8274,34.94,33.92,34.2,8837,0
+GCBC.US,D,20230808,000000,33.75,34.69,33.75,34.69,4626,0
+GCBC.US,D,20230810,000000,34.5,34.5,33.71,33.87,8135,0
+GCBC.US,D,20230811,000000,34.07,35.95,34.07,35.89,32905,0
+GCBC.US,D,20230814,000000,36,36.78,35.5,35.7,30763,0
+GCBC.US,D,20230815,000000,32.5,35.55,32.5,35.2,20047,0
+GCBC.US,D,20230816,000000,34.815,35.65,34.51,34.51,12863,0
+GCBC.US,D,20230817,000000,34.93,34.93,33.6801,33.73,8462,0
+GCBC.US,D,20230818,000000,33.3,33.31,32.05,32.3,17268,0
+GCBC.US,D,20230821,000000,31.5,32.1,31.5,31.63,12621,0
+GCBC.US,D,20230822,000000,31,31.695,30.3,30.3,9183,0
+GCBC.US,D,20230823,000000,30.31,31.31,30.31,31.25,14422,0
+GCBC.US,D,20230824,000000,30.05,31,30.05,30.9,8202,0
+GCBC.US,D,20230825,000000,30.7,30.965,30.314,30.75,6292,0
+GCBC.US,D,20230828,000000,30.02,30.705,30.02,30.14,12420,0
+GCBC.US,D,20230829,000000,30.53,30.6,30.09,30.18,8249,0
+GCBC.US,D,20230830,000000,30.8,30.8,30.46,30.6,11036,0
+GCBC.US,D,20230831,000000,30.6,31,28.53,28.81,112291,0
+GCBC.US,D,20230901,000000,29.11,29.87,28.54,28.74,14362,0
+GCBC.US,D,20230905,000000,28.53,29.43,28.53,29.25,8085,0
+GCBC.US,D,20230906,000000,28.705,28.705,28.3,28.3,4129,0
+GCBC.US,D,20230907,000000,28.6,28.7,28.59,28.59,14233,0
+GCBC.US,D,20230908,000000,28.8808,29.625,28.4423,29.5,17808,0
+GCBC.US,D,20230911,000000,29.25,29.825,28.39,29.29,5762,0
+GCBC.US,D,20230912,000000,29.6,29.88,28.83,29.88,4596,0
+GCBC.US,D,20230913,000000,28.8853,28.97,28.74,28.74,5736,0
+GCBC.US,D,20230914,000000,29.35,29.35,28.94,28.94,3913,0
+GCBC.US,D,20230915,000000,28.9,28.9,26.12,26.68,40794,0
+GCBC.US,D,20230918,000000,26.7,26.7,23.45,23.78,24005,0
+GCBC.US,D,20230919,000000,23.16,24.675,23.16,24.35,9916,0
+GCBC.US,D,20230920,000000,24.35,24.35,23.46,23.48,15302,0
+GCBC.US,D,20230921,000000,23.48,24.05,23.33,23.33,7925,0
+GCBC.US,D,20230922,000000,23.61,25,23.34,24.99,16892,0
+GCBC.US,D,20230925,000000,24.9418,25,24.15,24.67,25820,0
+GCBC.US,D,20230926,000000,24.65,25,24.255,24.74,10736,0
+GCBC.US,D,20230927,000000,24.81,25.26,24.575,25.02,12744,0
+GCBC.US,D,20230928,000000,24.3,24.5418,23.46,23.78,11920,0
+GCBC.US,D,20230929,000000,23.75,24.64,23.5399,24.05,11273,0
+GCBC.US,D,20231002,000000,23.5,23.73,23.34,23.53,6097,0
+GCBC.US,D,20231003,000000,23.42,23.99,23.09,23.8,7758,0
+GCBC.US,D,20231004,000000,23.7,24.76,23.7,24.65,8878,0
+GCBC.US,D,20231005,000000,24.57,24.61,23.95,23.95,11280,0
+GCBC.US,D,20231006,000000,23.9,24.1,23.6606,23.99,4871,0
+GCBC.US,D,20231009,000000,24,24,23.86,23.86,4486,0
+GCBC.US,D,20231010,000000,24.03,24.235,24.01,24.13,8230,0
+GCBC.US,D,20231011,000000,24.29,24.9,23.64,23.64,7354,0
+GCBC.US,D,20231012,000000,24.135,24.135,23.14,23.89,3758,0
+GCBC.US,D,20231013,000000,24.15,24.15,24.15,24.15,3397,0
+GCBC.US,D,20231016,000000,24,25,23.9706,24.73,11107,0
+GCBC.US,D,20231017,000000,24.8,24.8,24.41,24.51,13895,0
+GCBC.US,D,20231018,000000,23.945,24.19,23.1,23.25,9506,0
+GCBC.US,D,20231019,000000,23.2,23.26,22.56,22.56,13001,0
+GCBC.US,D,20231020,000000,22.95,23.81,22.5,23.06,16169,0
+GCBC.US,D,20231023,000000,23.15,23.58,22.77,23.03,4477,0
+GCBC.US,D,20231024,000000,23.23,23.23,22.54,22.98,8428,0
+GCBC.US,D,20231025,000000,22.91,23.82,22.65,22.65,12443,0
+GCBC.US,D,20231026,000000,23.295,23.56,22.704,23.55,6278,0
+GCBC.US,D,20231027,000000,23.2,23.65,22.335,22.43,17669,0
+GCBC.US,D,20231030,000000,23.1,23.73,23,23.73,4265,0
+GCBC.US,D,20231031,000000,23.15,23.95,22.8691,23.7,9412,0
+GCBC.US,D,20231101,000000,23.6,24,23.3,24,9786,0
+GCBC.US,D,20231102,000000,24.32,25.105,24.32,24.81,10882,0
+GCBC.US,D,20231103,000000,25.47,26.12,24.95,25.23,10972,0
+GCBC.US,D,20231106,000000,25.43,25.92,25.01,25.01,5848,0
+GCBC.US,D,20231107,000000,24.94,25.325,24.94,25,8163,0
+GCBC.US,D,20231108,000000,24.83,25.33,24.35,24.55,7528,0
+GCBC.US,D,20231109,000000,24.65,25.0894,24.55,24.6,4947,0
+GCBC.US,D,20231110,000000,24.86,24.98,24.21,24.49,12972,0
+GCBC.US,D,20231113,000000,24.42,24.59,24.18,24.18,8989,0
+GCBC.US,D,20231114,000000,25.22,25.44,24.5,25.25,34409,0
+GCBC.US,D,20231115,000000,26,26.31,25.77,25.77,8191,0
+GCBC.US,D,20231116,000000,26.5,26.5,24.84,24.84,5554,0
+GCBC.US,D,20231117,000000,25.46,26.0499,25.04,26.01,13124,0
+GCBC.US,D,20231120,000000,25.71,27,25.71,26.55,3615,0
+GCBC.US,D,20231121,000000,26.32,26.4,25.43,25.43,16131,0
+GCBC.US,D,20231122,000000,25.5,25.9,24.01,24.19,8975,0
+GCBC.US,D,20231124,000000,24.41,24.69,24.41,24.66,2182,0
+GCBC.US,D,20231127,000000,24.95,24.95,24.17,24.17,5246,0
+GCBC.US,D,20231128,000000,24.55,24.835,23.67,24.17,16596,0
+GCBC.US,D,20231129,000000,24.2103,24.57,24.21,24.57,3801,0
+GCBC.US,D,20231130,000000,24.89,26.26,24.51,25.1,16357,0
+GCBC.US,D,20231201,000000,23.5101,25.86,23.5101,25.4,29094,0
+GCBC.US,D,20231204,000000,25.4531,25.9,25.1,25.9,26125,0
+GCBC.US,D,20231205,000000,26,26,24.6,24.6,13587,0
+GCBC.US,D,20231206,000000,25.03,25.33,24.6,24.98,11815,0
+GCBC.US,D,20231207,000000,24.71,25.125,24.5,24.99,11331,0
+GCBC.US,D,20231208,000000,24.9,25.2,24.68,25.01,15147,0
+GCBC.US,D,20231211,000000,24.145,25.2,23.63,24.65,20898,0
+GCBC.US,D,20231212,000000,24.77,25.39,24.21,24.5,17594,0
+GCBC.US,D,20231213,000000,24.5,25.7,23.63,24.19,58720,0
+GCBC.US,D,20231214,000000,24.78,25.4,24.62,24.95,18394,0
+GCBC.US,D,20231215,000000,25,25.98,24.94,25.73,78144,0
+GCBC.US,D,20231218,000000,25.7,26.2,25.7,26.05,14410,0
+GCBC.US,D,20231219,000000,26.05,27.99,25.9,27.85,20518,0
+GCBC.US,D,20231220,000000,28,30.34,27.5,29.02,48904,0
+GCBC.US,D,20231221,000000,30.31,30.5,29.87,30.35,11717,0
+GCBC.US,D,20231222,000000,29.7919,30.9999,29.6,30.66,18523,0
+GCBC.US,D,20231226,000000,30.42,31.47,30.1098,31.04,30537,0
+GCBC.US,D,20231227,000000,30.94,31.15,30.0825,30.66,9643,0
+GCBC.US,D,20231228,000000,31.19,31.7222,30.23,30.63,19117,0
+GCBC.US,D,20231229,000000,29.79,29.85,27.95,28.2,12031,0
+GCBC.US,D,20240102,000000,27.6,28.17,26.34,26.73,12477,0
+GCBC.US,D,20240103,000000,26.73,28.32,26.045,26.93,16309,0
+GCBC.US,D,20240104,000000,27.11,27.38,26.82,26.82,11282,0
+GCBC.US,D,20240105,000000,27.32,27.827,27.01,27.38,12945,0
+GCBC.US,D,20240108,000000,26.96,27.52,26.1801,27.52,7326,0
+GCBC.US,D,20240109,000000,27.09,27.09,26.3,26.3,6590,0
+GCBC.US,D,20240110,000000,26.37,26.69,26.37,26.69,4926,0
+GCBC.US,D,20240111,000000,26.355,26.91,26.2136,26.91,8678,0
+GCBC.US,D,20240112,000000,27,27.63,26.62,27.19,5477,0
+GCBC.US,D,20240116,000000,27.005,27.6,26.65,26.65,6752,0
+GCBC.US,D,20240117,000000,27.608,27.608,26.365,26.65,3898,0
+GCBC.US,D,20240118,000000,27.03,27.03,26.66,26.66,3209,0
+GCBC.US,D,20240119,000000,27.36,28.31,27.35,28.31,6763,0
+GCBC.US,D,20240122,000000,28.575,30.02,28.575,29.69,5116,0
+GCBC.US,D,20240123,000000,30.08,30.08,28.0346,28.87,6606,0
+GCBC.US,D,20240124,000000,29.74,29.74,28.09,28.57,6163,0
+GCBC.US,D,20240125,000000,29.08,29.08,27.2301,28.02,5789,0
+GCBC.US,D,20240126,000000,28.68,29.76,28.6,29.04,4051,0
+GCBC.US,D,20240129,000000,29.6299,29.895,27.8,28.2,22073,0
+GCBC.US,D,20240130,000000,28.05,28.05,26.86,26.86,6727,0
+GCBC.US,D,20240131,000000,26.69,27.145,25,25,10186,0
+GCBC.US,D,20240201,000000,25.68,26.13,25.27,25.88,8968,0
+GCBC.US,D,20240202,000000,25.23,25.26,25.23,25.26,3672,0
+GCBC.US,D,20240205,000000,25.02,26.2,24.1,24.1,8669,0
+GCBC.US,D,20240206,000000,24.49,26.1,24.49,25.38,13693,0
+GCBC.US,D,20240207,000000,26.04,26.25,26.02,26.02,4225,0
+GCBC.US,D,20240208,000000,26,26.03,26,26.03,6078,0
+GCBC.US,D,20240209,000000,26.64,28.44,26.64,27.89,8390,0
+GCBC.US,D,20240212,000000,29.18,31.45,29.18,31.34,27641,0
+GCBC.US,D,20240213,000000,30.77,31.25,28.54,28.54,27555,0
+GCBC.US,D,20240214,000000,29.44,31,28.89,30.88,10308,0
+GCBC.US,D,20240215,000000,30.51,34,30.51,33.48,15069,0
+GCBC.US,D,20240216,000000,33.35,34,31.83,32.9,11562,0
+GCBC.US,D,20240220,000000,32.26,32.26,29.05,30.2,32984,0
+GCBC.US,D,20240221,000000,29.43,29.7,28.02,28.72,5629,0
+GCBC.US,D,20240222,000000,28.39,28.39,26.81,26.81,6920,0
+GCBC.US,D,20240223,000000,26.92,27.4021,26.81,26.81,4320,0
+GCBC.US,D,20240226,000000,27.42,29.72,27.42,28.52,23284,0
+GCBC.US,D,20240227,000000,28.52,29.48,28.49,29.17,8539,0
+GCBC.US,D,20240228,000000,28.88,29,28.27,28.27,5799,0
+GCBC.US,D,20240229,000000,28.5,28.8,28.28,28.56,8839,0
+GCBC.US,D,20240301,000000,27.5,27.7025,27.5,27.5,11649,0
+GCBC.US,D,20240304,000000,28.2599,28.2599,27.25,27.25,3241,0
+GCBC.US,D,20240305,000000,28,28.43,27.2,28,8820,0
+GCBC.US,D,20240306,000000,27.0001,27.78,27.0001,27.78,3267,0
+GCBC.US,D,20240307,000000,28.71,28.71,27.3798,28.25,3600,0
+GCBC.US,D,20240308,000000,29.02,29.0511,28.55,28.55,3623,0
+GCBC.US,D,20240311,000000,27.595,28.21,27.595,28.12,3844,0
+GCBC.US,D,20240312,000000,28.92,28.92,27.91,27.91,2671,0
+GCBC.US,D,20240313,000000,28,28.56,28,28.56,17378,0
+GCBC.US,D,20240314,000000,28.295,30.42,28.295,29.67,22316,0
+GCBC.US,D,20240315,000000,28.61,29.415,26.77,26.77,22764,0
+GCBC.US,D,20240318,000000,26.81,27.75,26.06,26.06,7962,0
+GCBC.US,D,20240319,000000,26.6,27.49,26.51,26.51,18405,0
+GCBC.US,D,20240320,000000,26,26.6196,26,26.5,7454,0
+GCBC.US,D,20240321,000000,26.81,28.99,26.7706,28.99,8968,0
+GCBC.US,D,20240322,000000,28.65,28.73,27.68,27.68,3989,0
+GCBC.US,D,20240325,000000,27.06,27.06,27.06,27.06,1984,0
+GCBC.US,D,20240326,000000,27.91,28.4,26.43,26.43,7571,0
+GCBC.US,D,20240327,000000,26.91,28.61,26.91,28.61,5691,0
+GCBC.US,D,20240328,000000,28.51,29.3,28.1,28.79,16684,0
+GCBC.US,D,20240401,000000,28.21,28.3394,26.54,26.75,9485,0
+GCBC.US,D,20240402,000000,26,26.25,25.9,26.12,7961,0
+GCBC.US,D,20240403,000000,25.51,26.44,25.51,26.23,4460,0
+GCBC.US,D,20240404,000000,26.2781,26.2781,25.7,26,5263,0
+GCBC.US,D,20240405,000000,25.94,26.8,25.9106,26.19,6642,0
+GCBC.US,D,20240408,000000,26.23,27.1,26.23,26.55,3764,0
+GCBC.US,D,20240409,000000,26.58,27.28,26.05,26.8,9493,0
+GCBC.US,D,20240410,000000,26.05,26.58,25.32,26.39,12871,0
+GCBC.US,D,20240411,000000,26.65,27.72,26.43,26.57,9322,0
+GCBC.US,D,20240412,000000,26.84,27.86,26.26,26.57,21646,0
+GCBC.US,D,20240415,000000,26.85,27.685,26.4055,27.25,19468,0
+GCBC.US,D,20240416,000000,27.21,28.37,27.1,27.69,6696,0
+GCBC.US,D,20240417,000000,28,28.455,27.26,27.26,11204,0
+GCBC.US,D,20240418,000000,27.7175,28.305,27.3,27.4,17778,0
+GCBC.US,D,20240419,000000,27.26,28.67,26.8706,28.67,10237,0
+GCBC.US,D,20240422,000000,28.94,29.975,28.7,29.11,6721,0
+GCBC.US,D,20240423,000000,29.26,30,28.43,29.26,6618,0
+GCBC.US,D,20240424,000000,29.22,29.46,28.38,28.65,10168,0
+GCBC.US,D,20240425,000000,28.6,29.57,28.14,28.89,28044,0
+GCBC.US,D,20240426,000000,29.3,29.99,29.3,29.99,7437,0
+GCBC.US,D,20240429,000000,30,30,29.5,29.53,7822,0
+GCBC.US,D,20240430,000000,29.35,30,29.26,29.42,17061,0
+GCBC.US,D,20240501,000000,28.23,30.6,28.23,30.25,18675,0
+GCBC.US,D,20240502,000000,30.16,31.24,29.76,30.92,25893,0
+GCBC.US,D,20240503,000000,30.75,31.755,30.75,31.06,10146,0
+GCBC.US,D,20240506,000000,31.41,31.87,30.96,31.21,29526,0
+GCBC.US,D,20240507,000000,31.87,31.99,31.535,31.66,11645,0
+GCBC.US,D,20240508,000000,31.51,31.875,30.98,31.28,8430,0
+GCBC.US,D,20240509,000000,31.89,32.505,29.86,29.86,28466,0
+GCBC.US,D,20240510,000000,30.19,30.45,28.555,29.52,30726,0
+GCBC.US,D,20240513,000000,29.56,31.08,29,30.37,48798,0
+GCBC.US,D,20240514,000000,30.85,31.68,30.57,31.23,18582,0
+GCBC.US,D,20240515,000000,31.48,32.36,30.95,32.36,34580,0
+GCBC.US,D,20240516,000000,32.27,32.96,32.15,32.4,6887,0
+GCBC.US,D,20240517,000000,32.65,32.7727,32.14,32.22,16613,0
+GCBC.US,D,20240520,000000,32.04,32.21,31.285,31.5,12232,0
+GCBC.US,D,20240521,000000,31.04,33.32,30.36,31.85,12719,0
+GCBC.US,D,20240522,000000,31.28,32.25,31.13,31.69,28158,0
+GCBC.US,D,20240523,000000,31.95,32.2,31.21,31.21,32363,0
+GCBC.US,D,20240524,000000,31.04,32.45,31.04,32,23215,0
+GCBC.US,D,20240528,000000,32.34,32.9,31.82,32.13,26952,0
+GCBC.US,D,20240529,000000,32.04,32.645,30.48,30.81,32655,0
+GCBC.US,D,20240530,000000,31,31.83,30.325,31.05,49108,0
+GCBC.US,D,20240531,000000,31.5,32,30.4,31.43,140919,0
+GCBC.US,D,20240603,000000,31.22,31.5,29.975,31.35,28974,0
+GCBC.US,D,20240604,000000,31.49,31.49,30.565,30.85,30516,0
+GCBC.US,D,20240605,000000,30.61,31.43,30.396,30.86,22416,0
+GCBC.US,D,20240606,000000,30.73,31.19,30.51,30.84,25675,0
+GCBC.US,D,20240607,000000,31.14,31.14,30.81,30.82,32894,0
+GCBC.US,D,20240610,000000,30.78,31.3,30.51,30.53,38337,0
+GCBC.US,D,20240611,000000,30.55,31.18,30.42,30.42,37818,0
+GCBC.US,D,20240612,000000,31.36,32.24,30.96,31.5,21256,0
+GCBC.US,D,20240613,000000,31.19,31.22,29.99,30.15,16674,0
+GCBC.US,D,20240614,000000,29,29.8,29,29.53,14465,0
+GCBC.US,D,20240617,000000,29.45,30.4,29.4,30,12983,0
+GCBC.US,D,20240618,000000,30.32,30.79,30.01,30.42,34333,0
+GCBC.US,D,20240620,000000,30.54,31.075,30.51,30.83,18816,0
+GCBC.US,D,20240621,000000,30.75,31.34,30.68,31.26,48969,0
+GCBC.US,D,20240624,000000,31.2,31.75,30.87,31.38,14370,0
+GCBC.US,D,20240625,000000,31,31.13,30.56,30.56,13693,0
+GCBC.US,D,20240626,000000,30.3,31.5,30.21,31.06,22211,0
+GCBC.US,D,20240627,000000,30.9,31.96,30.89,31.96,16473,0
+GCBC.US,D,20240628,000000,32.05,33.97,32.05,33.71,169056,0
+GCBC.US,D,20240701,000000,33.3575,33.42,31.55,32.36,40568,0
+GCBC.US,D,20240702,000000,32.48,32.48,32,32.1,8343,0
+GCBC.US,D,20240703,000000,32.21,32.655,31.2615,31.47,13818,0
+GCBC.US,D,20240705,000000,31.01,31.01,30,30.34,16420,0
+GCBC.US,D,20240708,000000,30.7,31.07,29.95,30.03,25902,0
+GCBC.US,D,20240709,000000,30.27,30.77,29.6,29.95,70430,0
+GCBC.US,D,20240710,000000,29.61,30,29.4,29.54,74448,0
+GCBC.US,D,20240711,000000,30.19,32.32,30.02,31.72,28400,0
+GCBC.US,D,20240712,000000,32.05,32.19,31.36,32.04,17733,0
+GCBC.US,D,20240715,000000,32.35,33.22,32.35,33.22,50481,0
+GCBC.US,D,20240716,000000,33.86,35,33.5,35,46547,0
+GCBC.US,D,20240717,000000,34.78,37.12,34.78,36.08,33850,0
+GCBC.US,D,20240718,000000,35.55,35.81,33.92,34.15,15459,0
+GCBC.US,D,20240719,000000,34.18,34.45,33.5,33.81,12478,0
+GCBC.US,D,20240722,000000,34.36,35.45,33.4,35.25,33954,0
+GCBC.US,D,20240723,000000,35.08,36.77,34.91,36.27,36090,0
+GCBC.US,D,20240724,000000,36,36.84,34.9,34.9,16286,0
+GCBC.US,D,20240725,000000,35.5,37.23,35.1859,36.35,40745,0
+GCBC.US,D,20240726,000000,37.06,37.06,35.475,36.66,22050,0
+GCBC.US,D,20240729,000000,36.85,36.8999,35.08,35.4,14079,0
+GCBC.US,D,20240730,000000,35.39,36.065,35.01,35.88,31654,0
+GCBC.US,D,20240731,000000,34.27,37.25,34.27,36.25,26373,0
+GCBC.US,D,20240801,000000,35.6,35.625,33.53,33.88,25716,0
+GCBC.US,D,20240802,000000,32.16,32.64,31.4216,32.28,21716,0
+GCBC.US,D,20240805,000000,31,31.44,30.25,30.41,19414,0
+GCBC.US,D,20240806,000000,30.25,31.64,30.25,31.29,10529,0
+GCBC.US,D,20240807,000000,32.31,32.31,30.855,31.01,18235,0
+GCBC.US,D,20240808,000000,31,31.93,30.77,31.75,20555,0
+GCBC.US,D,20240809,000000,31.65,31.65,30.76,30.82,13498,0
+GCBC.US,D,20240812,000000,30.76,31.0148,30.0001,30.66,10699,0
+GCBC.US,D,20240813,000000,30.75,30.91,30.47,30.91,5290,0
+GCBC.US,D,20240814,000000,30.6431,30.91,30.47,30.82,6031,0
+GCBC.US,D,20240815,000000,31.39,32.39,31.29,31.57,7801,0
+GCBC.US,D,20240816,000000,31.59,33.01,31.28,31.33,19035,0
+GCBC.US,D,20240819,000000,31.34,31.98,31.0598,31.44,27137,0
+GCBC.US,D,20240820,000000,31.02,31.75,30.71,30.82,31814,0
+GCBC.US,D,20240821,000000,30.9,31.53,30.76,31.53,6906,0
+GCBC.US,D,20240822,000000,31.5,31.6028,30.61,30.77,10178,0
+GCBC.US,D,20240823,000000,30.91,33.485,30.91,32.7,21517,0
+GCBC.US,D,20240826,000000,33.07,33.15,31.78,31.78,21727,0
+GCBC.US,D,20240827,000000,31.469,31.85,31.15,31.38,20773,0
+GCBC.US,D,20240828,000000,31.33,32.54,31.33,32.23,8275,0
+GCBC.US,D,20240829,000000,32.65,33.74,32.4,33.32,12203,0
+GCBC.US,D,20240830,000000,33.36,34.99,33.2,34.09,16119,0
+GCBC.US,D,20240903,000000,33.79,33.79,31.87,32.22,10540,0
+GCBC.US,D,20240904,000000,31,33.27,31,32.49,11959,0
+GCBC.US,D,20240905,000000,32.55,33.18,31.47,31.85,11573,0
+GCBC.US,D,20240906,000000,31.97,32.09,30.46,30.57,20681,0
+GCBC.US,D,20240909,000000,30.75,31.275,30.18,30.57,14522,0
+GCBC.US,D,20240910,000000,31.4,31.4,30.04,31.14,5989,0
+GCBC.US,D,20240911,000000,30.205,30.52,30.16,30.16,5554,0
+GCBC.US,D,20240912,000000,30.58,30.77,30.055,30.35,13479,0
+GCBC.US,D,20240913,000000,30.57,30.85,30.21,30.58,31627,0
+GCBC.US,D,20240916,000000,30.375,30.44,30.18,30.31,12229,0
+GCBC.US,D,20240917,000000,30.59,31.315,30.46,31.2,10566,0
+GCBC.US,D,20240918,000000,30.8095,32.01,30.8095,30.92,12469,0
+GCBC.US,D,20240919,000000,31.81,32.9,31.59,32.74,8697,0
+GCBC.US,D,20240920,000000,32.5,32.5,30.2801,30.73,47573,0
+GCBC.US,D,20240923,000000,30.71,30.71,30.275,30.66,6774,0
+GCBC.US,D,20240924,000000,30.86,31.01,30.59,31.01,11546,0
+GCBC.US,D,20240925,000000,30.38,30.57,30.25,30.28,7045,0
+GCBC.US,D,20240926,000000,30.81,31.0024,30.15,30.34,18066,0
+GCBC.US,D,20240927,000000,30.34,30.805,30.27,30.48,11895,0
+GCBC.US,D,20240930,000000,30.81,30.9,30.18,30.9,12443,0
+GCBC.US,D,20241001,000000,30.91,31.16,29.91,30.01,13884,0
+GCBC.US,D,20241002,000000,29.845,29.845,29.12,29.12,4343,0
+GCBC.US,D,20241003,000000,29.11,29.2178,28.0951,28.71,8195,0
+GCBC.US,D,20241004,000000,29.02,29.445,28.81,29.27,8486,0
+GCBC.US,D,20241007,000000,28.9,29.15,28.9,28.97,4714,0
+GCBC.US,D,20241008,000000,29,29.29,28.81,28.96,13303,0
+GCBC.US,D,20241009,000000,28.86,28.99,28.86,28.99,3595,0
+GCBC.US,D,20241010,000000,28.98,28.98,28.95,28.96,5807,0
+GCBC.US,D,20241011,000000,29.01,29.4625,28.855,29.15,9657,0
+GCBC.US,D,20241014,000000,29.36,30.01,29.315,29.82,11891,0
+GCBC.US,D,20241015,000000,30.01,30.32,29.86,29.99,16084,0
+GCBC.US,D,20241016,000000,30.06,30.3,30,30.05,20843,0
+GCBC.US,D,20241017,000000,30,30.175,29.73,29.99,7847,0
+GCBC.US,D,20241018,000000,30.16,30.16,29.63,29.88,8637,0
+GCBC.US,D,20241021,000000,30.1599,30.1599,28.59,28.59,5958,0
+GCBC.US,D,20241022,000000,28.23,28.33,27.6201,28.03,15378,0
+GCBC.US,D,20241023,000000,27.65,28.46,27.55,28.19,7487,0
+GCBC.US,D,20241024,000000,28.81,28.81,28.7,28.75,5331,0
+GCBC.US,D,20241025,000000,28.81,28.81,28.21,28.21,6696,0
+GCBC.US,D,20241028,000000,28.64,29.2625,28.57,28.98,7700,0
+GCBC.US,D,20241029,000000,28.615,28.67,28.44,28.45,6335,0
+GCBC.US,D,20241030,000000,29.145,29.315,28.44,28.44,5162,0
+GCBC.US,D,20241031,000000,28.655,28.8,28,28,9667,0
+GCBC.US,D,20241101,000000,28.02,28.03,27.53,27.95,8284,0
+GCBC.US,D,20241104,000000,28.17,28.2,27.5101,27.84,22186,0
+GCBC.US,D,20241105,000000,28,28.965,27.85416,28.7,46822,0
+GCBC.US,D,20241106,000000,30.55,35.03,30.55,34.97,51174,0
+GCBC.US,D,20241107,000000,34.94,35.34,33.8,34.47,30084,0
+GCBC.US,D,20241108,000000,34.14,34.5,32.96,33.6,25609,0
+GCBC.US,D,20241111,000000,34.14,34.95,33.05,34.95,27405,0
+GCBC.US,D,20241112,000000,33.2,35,33.2,34.39,14027,0
+GCBC.US,D,20241113,000000,34.24,35,33.99,33.99,10795,0
+GCBC.US,D,20241114,000000,33.661,34.15,33.661,34.11,7415,0
+GCBC.US,D,20241115,000000,34.32,34.32,33.14,33.35,7610,0
+GCBC.US,D,20241118,000000,33.42,33.42,32.3,32.3,6555,0
+GCBC.US,D,20241119,000000,32.14,32.54,31.7,31.93,24892,0
+GCBC.US,D,20241120,000000,31.23,31.83,31.05,31.22,7593,0
+GCBC.US,D,20241121,000000,30.745,31.95,30.745,30.87,13393,0
+GCBC.US,D,20241122,000000,31.19,32.2,31.19,31.59,26588,0
+GCBC.US,D,20241125,000000,31.75,32.55,31.44,31.44,25232,0
+GCBC.US,D,20241126,000000,31.0672,31.66,30.51,30.94,24056,0
+GCBC.US,D,20241127,000000,31.29,31.3,30.26,30.36,13002,0
+GCBC.US,D,20241129,000000,30.8,31.05,30.0308,30.42,9894,0
+GCBC.US,D,20241202,000000,30.28,30.28,29.53,29.67,15671,0
+GCBC.US,D,20241203,000000,29.1,29.55,29.1,29.27,61629,0
+GCBC.US,D,20241204,000000,29.51,30.09,28.905,29.89,49306,0
+GCBC.US,D,20241205,000000,29.95,30.25,29.55,30.04,25583,0
+GCBC.US,D,20241206,000000,30.15,30.58,29.695,30.58,26665,0
+GCBC.US,D,20241209,000000,30.62,31.275,30.0478,31.25,19642,0
+GCBC.US,D,20241210,000000,31.07,31.34,30.79,30.79,21542,0
+GCBC.US,D,20241211,000000,30.98,31.83,30.56,31.51,18913,0
+GCBC.US,D,20241212,000000,31.25,31.49,31,31.37,12827,0
+GCBC.US,D,20241213,000000,31.6561,31.6561,31.02,31.36,18865,0
+GCBC.US,D,20241216,000000,31.06,31.83,31,31.39,12414,0
+GCBC.US,D,20241217,000000,31.3,31.63,30.95,31.63,16657,0
+GCBC.US,D,20241218,000000,31.83,31.83,29.65,29.66,22313,0
+GCBC.US,D,20241219,000000,29.79,30.5,29.325,29.8,17458,0
+GCBC.US,D,20241220,000000,29.25,31,29.25,29.89,42039,0
+GCBC.US,D,20241223,000000,29.97,30,29,29.48,11329,0
+GCBC.US,D,20241224,000000,29.66,29.66,28.87,29.2,9432,0
+GCBC.US,D,20241226,000000,29.32,29.58,28.5,28.55,36029,0
+GCBC.US,D,20241227,000000,27.89,28.54,27.41,27.9,22157,0
+GCBC.US,D,20241230,000000,27.85,28.27,27.4,27.7,34175,0
+GCBC.US,D,20241231,000000,28,28.205,27.25,27.72,23057,0
+GCBC.US,D,20250102,000000,27.7,27.7,26.76,26.93,26387,0
+GCBC.US,D,20250103,000000,26.95,27.56,26.65,27.22,34802,0
+GCBC.US,D,20250106,000000,27.35,27.83,26.71,27.25,27918,0
+GCBC.US,D,20250107,000000,27.19,27.72,26.25,26.61,40110,0
+GCBC.US,D,20250108,000000,27.03,27.08,26.32,26.51,41067,0
+GCBC.US,D,20250110,000000,26,26.79,25.39,26.06,44248,0
+GCBC.US,D,20250113,000000,25.91,26.71,25.9,26.25,16858,0
+GCBC.US,D,20250114,000000,26.01,26.42,25.98,26.13,25576,0
+GCBC.US,D,20250115,000000,26.95,27.46,26.5,26.68,6184,0
+GCBC.US,D,20250116,000000,26.72,27,26.11,26.44,18903,0
+GCBC.US,D,20250117,000000,26.69,27,26.2389,26.95,19991,0
+GCBC.US,D,20250121,000000,27,27.38,26.66,26.97,58293,0
+GCBC.US,D,20250122,000000,26.81,27.3,26.5,26.85,18393,0
+GCBC.US,D,20250123,000000,25.49,27.305,25.25,26.05,18516,0
+GCBC.US,D,20250124,000000,26,26.53,25.41,26.4,47649,0
+GCBC.US,D,20250127,000000,26.34,27.11,26.34,26.4,28345,0
+GCBC.US,D,20250128,000000,26.14,26.99,25.91,26.82,21773,0
+GCBC.US,D,20250129,000000,26.53,27.41,26.215,27.4,23479,0
+GCBC.US,D,20250130,000000,27.185,27.5,26.59,26.6,15883,0
+GCBC.US,D,20250131,000000,26.5,26.89,25.91,26.5,33588,0
+GCBC.US,D,20250203,000000,25.83,26.8,25.75,26.3,21706,0
+GCBC.US,D,20250204,000000,26.13,26.35,25.67,26.14,17672,0
+GCBC.US,D,20250205,000000,26.1,26.4,25.8,26.31,12580,0
+GCBC.US,D,20250206,000000,26.6,27,26.12,27,16151,0
+GCBC.US,D,20250207,000000,27.3,27.3,25.885,26.6,28160,0
+GCBC.US,D,20250210,000000,27,27.29,26.43,26.88,13951,0
+GCBC.US,D,20250211,000000,26.84,27.095,26.75,26.8,13208,0
+GCBC.US,D,20250212,000000,26.46,26.98,26.43,26.71,15069,0
+GCBC.US,D,20250213,000000,26.74,27,26.67,26.79,17934,0
+GCBC.US,D,20250214,000000,27.3,27.52,27.1,27.4,11424,0
+GCBC.US,D,20250218,000000,27.28,27.55,27.0672,27.4,12237,0
+GCBC.US,D,20250219,000000,27.5,27.5,27.25,27.41,10325,0
+GCBC.US,D,20250220,000000,27.26,27.62,26.6,27.3,16472,0
+GCBC.US,D,20250221,000000,27.5,27.5,26.5,27.19,34280,0
+GCBC.US,D,20250224,000000,27.16,27.16,26.21,26.58,18022,0
+GCBC.US,D,20250225,000000,26.57,27.05,26.48,26.65,21195,0
+GCBC.US,D,20250226,000000,26.56,27.1,26.56,26.6,9635,0
+GCBC.US,D,20250227,000000,26.82,26.82,26.29,26.53,12585,0
+GCBC.US,D,20250228,000000,26.48,27.41,25.76,25.9,33225,0
+GCBC.US,D,20250303,000000,26.21,26.46,25.51,26.25,21663,0
+GCBC.US,D,20250304,000000,26.2,26.845,26,26.46,44730,0
+GCBC.US,D,20250305,000000,26.55,26.55,25.81,25.94,23955,0
+GCBC.US,D,20250306,000000,25.7,26.26,25.7,26.15,15213,0
+GCBC.US,D,20250307,000000,26.16,26.25,25.85,26.07,31645,0
+GCBC.US,D,20250310,000000,25.94,26,25.16,25.84,21620,0
+GCBC.US,D,20250311,000000,25.79,26.21,25.21,25.39,29451,0
+GCBC.US,D,20250312,000000,25.4,25.5,24.89,25,21361,0
+GCBC.US,D,20250313,000000,25.49,25.49,24.19,24.35,10678,0
+GCBC.US,D,20250314,000000,24.53,25.04,23.7,23.7,29663,0
+GCBC.US,D,20250317,000000,24.175,24.295,23.43,23.57,31372,0
+GCBC.US,D,20250318,000000,23.57,24.46,23.27,23.45,52477,0
+GCBC.US,D,20250319,000000,23.38,24.38,23.11,23.6,87875,0
+GCBC.US,D,20250320,000000,23.46,24,23.3,23.64,92957,0
+GCBC.US,D,20250321,000000,23.4,24,22.35,22.5,96613,0
+GCBC.US,D,20250324,000000,22.75,22.92,21.9,22.01,241507,0
+GCBC.US,D,20250325,000000,22.11,23.22,21.75,22.8,141392,0
+GCBC.US,D,20250326,000000,22.85,23.215,22.35,22.82,130627,0
+GCBC.US,D,20250327,000000,22.75,23.9,22.25,23.73,349736,0
+GCBC.US,D,20250328,000000,23.8,24.68,23.235,24.27,49443,0
+GCBC.US,D,20250331,000000,24.13,24.2442,23.5,24.11,51218,0
+GCBC.US,D,20250401,000000,23.595,23.85,23.02,23.15,31708,0
+GCBC.US,D,20250402,000000,22.98,23.54,22.45,22.92,30796,0
+GCBC.US,D,20250403,000000,22.92,22.92,21.08,21.65,139098,0
+GCBC.US,D,20250404,000000,21.1,22.29,21.1,22.06,46815,0
+GCBC.US,D,20250407,000000,20,22.59,20,21.84,21074,0
+GCBC.US,D,20250408,000000,21.22,22.15,21.22,21.93,47983,0
+GCBC.US,D,20250409,000000,21.98,23.34,21.38,21.86,46754,0
+GCBC.US,D,20250410,000000,21.41,21.6994,21.1,21.24,31174,0
+GCBC.US,D,20250411,000000,21.64,22.2942,21.18,21.59,31141,0
+GCBC.US,D,20250414,000000,22.08,22.08,21.18,21.18,25192,0
+GCBC.US,D,20250415,000000,21.12,21.79,21.12,21.4,20276,0
+GCBC.US,D,20250416,000000,21.32,23.13,21.26,21.4,21923,0
+GCBC.US,D,20250417,000000,21.41,21.76,21.25,21.41,33506,0
+GCBC.US,D,20250421,000000,21.26,21.95,20.62,20.74,55778,0
+GCBC.US,D,20250422,000000,20.84,21.72,20.71,21.43,41339,0
+GCBC.US,D,20250423,000000,21.75,22.09,20.715,21.23,29260,0
+GCBC.US,D,20250424,000000,21.14,21.53,21.125,21.53,20249,0
+GCBC.US,D,20250425,000000,21.4,22.35,21.26,22.085,26384,0
+GCBC.US,D,20250428,000000,22.08,22.3,21.42,21.83,19319,0
+GCBC.US,D,20250429,000000,21.87,22.17,21.77,22,10799,0
+GCBC.US,D,20250430,000000,21.76,22.4,21.615,22.25,30530,0
+GCBC.US,D,20250501,000000,22.2,22.69,21.88,22.08,19021,0
+GCBC.US,D,20250502,000000,22.33,23.04,21.76,22.77,23907,0
+GCBC.US,D,20250505,000000,22.7,22.7,22.16,22.29,10526,0
+GCBC.US,D,20250506,000000,22.16,22.9066,21.91,22.65,24618,0
+GCBC.US,D,20250507,000000,22.245,22.63,21.98,21.98,31827,0
+GCBC.US,D,20250508,000000,22.23,22.93,21.88,22.7,12732,0
+GCBC.US,D,20250509,000000,23,23,22.255,22.43,18744,0
+GCBC.US,D,20250512,000000,23.29,23.54,22.89,23.16,27631,0
+GCBC.US,D,20250513,000000,23.3,23.32,22.62,23.12,26616,0
+GCBC.US,D,20250514,000000,23.02,23.22,22.7,23,37890,0
+GCBC.US,D,20250515,000000,22.99,24.0414,22.95,23.49,17524,0
+GCBC.US,D,20250516,000000,23.39,23.5,22.795,23.31,35098,0
+GCBC.US,D,20250519,000000,23.09,23.64,21.97,23.44,29549,0
+GCBC.US,D,20250520,000000,22.535,23.64,22.535,23.55,16445,0
+GCBC.US,D,20250521,000000,23.35,24.002,21.53,22.68,16671,0
+GCBC.US,D,20250522,000000,22.5,22.755,22.36,22.5,13291,0
+GCBC.US,D,20250523,000000,22.21,22.365,21.63,22.02,19820,0
+GCBC.US,D,20250527,000000,22.31,22.6399,21.34,22.37,20813,0
+GCBC.US,D,20250528,000000,22.31,22.42,21.6,21.89,12159,0
+GCBC.US,D,20250529,000000,22.03,22.135,21.4,21.91,13526,0
+GCBC.US,D,20250530,000000,21.81,22.32,21.41,21.69,158631,0
+GCBC.US,D,20250602,000000,21.57,21.71,21.16,21.26,25320,0
+GCBC.US,D,20250603,000000,21.18,22.15,21.18,21.99,14424,0
+GCBC.US,D,20250604,000000,21.96,21.99,21.575,21.61,14939,0
+GCBC.US,D,20250605,000000,21.59,21.695,21.22,21.27,13411,0
+GCBC.US,D,20250606,000000,21.36,21.95,21.345,21.8,18139,0
+GCBC.US,D,20250609,000000,21.72,22.31,21.54,22.21,23749,0
+GCBC.US,D,20250610,000000,22.22,22.93,22.22,22.61,19971,0
+GCBC.US,D,20250611,000000,22.64,22.99,22.43,22.8,18735,0
+GCBC.US,D,20250612,000000,22.3,22.526,22.05,22.47,12548,0
+GCBC.US,D,20250613,000000,22.1,22.36,21.39,21.51,15435,0
+GCBC.US,D,20250616,000000,21.61,22.0228,21.61,21.85,19580,0
+GCBC.US,D,20250617,000000,22.025,22.025,21.3175,21.455,16475,0
+GCBC.US,D,20250618,000000,21.7,22.15,21.7,21.86,15241,0
+GCBC.US,D,20250620,000000,22.02,22.745,21.6,21.96,46836,0
+GCBC.US,D,20250623,000000,21.84,23.13,21.84,22.91,17295,0
+GCBC.US,D,20250624,000000,22.98,23.49,22.61,22.77,23208,0
+GCBC.US,D,20250625,000000,22.5,22.75,22.12,22.12,6242,0
+GCBC.US,D,20250626,000000,22.3,23.13,22.3,23.13,14494,0
+GCBC.US,D,20250627,000000,22.81,23.28,22.31,22.93,101555,0
+GCBC.US,D,20250630,000000,23,23,22.1,22.22,30195,0
+GCBC.US,D,20250701,000000,22.27,23.925,22.255,23.58,23730,0
+GCBC.US,D,20250702,000000,23.58,25,23.57,24.61,86105,0
+GCBC.US,D,20250703,000000,24.66,25.33,24.66,24.83,25289,0
+GCBC.US,D,20250707,000000,24.6543,24.6543,23.6,23.98,28387,0
+GCBC.US,D,20250708,000000,23.25,24.39,23.25,24.2,52699,0
+GCBC.US,D,20250709,000000,24.27,24.27,23.59,23.9,83661,0
+GCBC.US,D,20250710,000000,23.9,24.9,23.9,24.84,49244,0
+GCBC.US,D,20250711,000000,24.75,25.08,24.415,24.82,72379,0
+GCBC.US,D,20250714,000000,24.98,25.28,24.65,25.02,54029,0
+GCBC.US,D,20250715,000000,24.92,24.945,24.55,24.55,54703,0
+GCBC.US,D,20250716,000000,24.45,26.03,24.45,25.75,49556,0
+GCBC.US,D,20250717,000000,25.8,25.99,25.03,25.74,20417,0
+GCBC.US,D,20250718,000000,25.88,25.88,25.15,25.21,31090,0
+GCBC.US,D,20250721,000000,25.29,25.805,25.14,25.35,16330,0
+GCBC.US,D,20250722,000000,25.53,26.02,25.37,25.63,23329,0
+GCBC.US,D,20250723,000000,25.92,26.04,25.5,25.75,12855,0
+GCBC.US,D,20250724,000000,25.59,25.7142,24.92,24.92,10843,0
+GCBC.US,D,20250725,000000,25.17,25.27,24.915,25.12,13852,0
+GCBC.US,D,20250728,000000,24.96,25.17,24.39,24.75,17795,0
+GCBC.US,D,20250729,000000,24.96,25.09,24.14,24.14,18100,0
+GCBC.US,D,20250730,000000,24.35,24.43,23.81,24.03,20009,0
+GCBC.US,D,20250731,000000,23.81,24.1,23.29,23.69,22533,0
+GCBC.US,D,20250801,000000,23.57,23.76,23.01,23.07,20207,0
+GCBC.US,D,20250804,000000,23.54,23.9699,23.01,23.4,10244,0
+GCBC.US,D,20250805,000000,23.47,23.7,23.31,23.53,9046,0
+GCBC.US,D,20250806,000000,23.43,23.775,23.31,23.59,18527,0
+GCBC.US,D,20250807,000000,23.5,23.7,22.78,22.78,16049,0
+GCBC.US,D,20250808,000000,23.15,23.39,22.5751,23,6957,0
+GCBC.US,D,20250811,000000,23.12,23.33,23.01,23.3,9451,0
+GCBC.US,D,20250812,000000,23.43,24.59,23.37,24.5,28129,0
+GCBC.US,D,20250813,000000,24.8,25,24.5,24.71,14696,0
+GCBC.US,D,20250814,000000,24.28,24.51,23.84,24.44,8076,0
+GCBC.US,D,20250815,000000,24.46,24.46,23.26,23.75,8707,0
+GCBC.US,D,20250818,000000,23.54,23.9981,23.3,23.3,6916,0
+GCBC.US,D,20250819,000000,23.395,23.68,23.31,23.67,5619,0
+GCBC.US,D,20250820,000000,23.2901,23.67,23.2901,23.57,6293,0
+GCBC.US,D,20250821,000000,22.99,23.61,22.99,23.06,4980,0
+GCBC.US,D,20250822,000000,23.99,25.2,23.98,24.73,17617,0
+GCBC.US,D,20250825,000000,24.32,24.41,24.05,24.16,8269,0
+GCBC.US,D,20250826,000000,23.95,24.34,23.77,23.97,13629,0
+GCBC.US,D,20250827,000000,24.25,24.25,23.92,23.92,7192,0
+GCBC.US,D,20250828,000000,24.09,24.2868,23.69,23.8,7647,0
+GCBC.US,D,20250829,000000,23.95,24.29,23.95,23.99,6659,0
+GCBC.US,D,20250902,000000,24.11,24.28,23.7466,23.97,8653,0
+GCBC.US,D,20250903,000000,23.69,23.7,23,23.01,8145,0
+GCBC.US,D,20250904,000000,23.48,23.48,23.01,23.41,7588,0
+GCBC.US,D,20250905,000000,23.16,23.62,22.8045,23.3,10780,0
+GCBC.US,D,20250908,000000,23.3,24.05,23.3,23.9,9936,0
+GCBC.US,D,20250909,000000,23.6,23.94,23.51,23.8,6175,0
+GCBC.US,D,20250910,000000,23.61,23.87,22.4801,22.55,47130,0
+GCBC.US,D,20250911,000000,22.73,24.33,22.73,24.33,15726,0
+GCBC.US,D,20250912,000000,24.26,24.26,23.63,23.89,10012,0
+GCBC.US,D,20250915,000000,23.89,24.1,23.71,23.86,11436,0
+GCBC.US,D,20250916,000000,23.69,24.02,23.14,23.5,6311,0
+GCBC.US,D,20250917,000000,23.65,24.6,23.38,23.38,10959,0
+GCBC.US,D,20250918,000000,23.54,24.73,23.54,24.73,12421,0
+GCBC.US,D,20250919,000000,24.5,24.5,23.5,23.99,25581,0
+GCBC.US,D,20250922,000000,23.53,23.84,23.515,23.84,6305,0
+GCBC.US,D,20250923,000000,23.6,23.87,23.135,23.45,13641,0
+GCBC.US,D,20250924,000000,23.66,23.68,23.032,23.54,4110,0
+GCBC.US,D,20250925,000000,23.22,23.54,23.17,23.17,5074,0
+GCBC.US,D,20250926,000000,23.53,23.53,22.55,22.92,11326,0
+GCBC.US,D,20250929,000000,23,23,22.5,22.75,21092,0
+GCBC.US,D,20250930,000000,22.55,22.8,22.03,22.6,21523,0
+GCBC.US,D,20251001,000000,22.71,22.9,22.2,22.4,20035,0
+GCBC.US,D,20251002,000000,22.59,22.605,21.41,21.86,50301,0
+GCBC.US,D,20251003,000000,21.98,22.63,21.65,22.04,15796,0
+GCBC.US,D,20251006,000000,22.46,23.13,22.08,23.11,22556,0
+GCBC.US,D,20251007,000000,23.21,23.37,22.19,22.19,22098,0
+GCBC.US,D,20251008,000000,22.31,22.7,22.31,22.65,8771,0
+GCBC.US,D,20251009,000000,22.35,22.74,22.0101,22.44,11286,0
+GCBC.US,D,20251010,000000,22.52,22.52,21.5,21.5,20602,0
+GCBC.US,D,20251013,000000,22.01,22.01,21.5,22.01,10069,0
+GCBC.US,D,20251014,000000,21.79,22.66,21.575,22.66,14810,0
+GCBC.US,D,20251015,000000,23.22,23.22,21.71,21.88,11899,0
+GCBC.US,D,20251016,000000,21.86,22.11,21.25,21.54,20433,0
+GCBC.US,D,20251017,000000,21.54,22.17,21.53,21.88,13811,0
+GCBC.US,D,20251020,000000,22.18,24.46,22.175,22.43,8728,0
+GCBC.US,D,20251021,000000,22.58,22.6,21.625,22.19,8246,0
+GCBC.US,D,20251022,000000,22.48,22.48,21.99,22.45,7759,0
+GCBC.US,D,20251023,000000,22.45,22.7,21.71,21.71,5987,0
+GCBC.US,D,20251024,000000,22.26,23.1273,22.26,22.85,14305,0
+GCBC.US,D,20251027,000000,22.98,23.2664,22.65,22.84,10940,0
+GCBC.US,D,20251028,000000,22.91,22.96,22.46,22.55,9954,0
+GCBC.US,D,20251029,000000,22.79,22.815,21.8,21.81,12142,0
+GCBC.US,D,20251030,000000,21.75,22.5,21.75,21.92,12807,0
+GCBC.US,D,20251031,000000,22.03,22.29,21.75,21.95,11546,0
+GCBC.US,D,20251103,000000,21.95,22.26,21.78,22.26,10248,0
+GCBC.US,D,20251104,000000,22.02,22.4304,21.79,22.2,8112,0
+GCBC.US,D,20251105,000000,22.57,22.81,22.18,22.76,10038,0
+GCBC.US,D,20251106,000000,22.31,22.36,22.25,22.36,6716,0
+GCBC.US,D,20251107,000000,22.36,22.53,22.05,22.45,10334,0
+GCBC.US,D,20251110,000000,22.5,22.56,22.48,22.48,3429,0
+GCBC.US,D,20251111,000000,22.46,22.94,22.35,22.86,10549,0
+GCBC.US,D,20251112,000000,22.525,22.79,22.33,22.33,5186,0
+GCBC.US,D,20251113,000000,22.76,22.76,22.05,22.15,5169,0
+GCBC.US,D,20251114,000000,22.04,22.3877,21.96,22.19,7691,0
+GCBC.US,D,20251117,000000,22.03,22.13,21.65,21.68,7037,0
+GCBC.US,D,20251118,000000,21.85,22.2,21.8,21.95,12153,0
+GCBC.US,D,20251119,000000,21.95,22.29,21.94,22.08,9176,0
+GCBC.US,D,20251120,000000,22.15,22.3,21.53,21.61,8893,0
+GCBC.US,D,20251121,000000,21.74,22.96,21.505,22.96,15414,0
+GCBC.US,D,20251124,000000,22.51,22.82,21.94,22.04,22815,0
+GCBC.US,D,20251125,000000,22.2,22.96,22.01,22.96,9357,0
+GCBC.US,D,20251126,000000,22.68,22.955,22.35,22.59,9676,0
+GCBC.US,D,20251128,000000,22.85,22.875,22.385,22.8,3790,0
+GCBC.US,D,20251201,000000,22.45,23.42,22.45,22.7,29616,0
+GCBC.US,D,20251202,000000,22.92,22.92,22.2,22.2,13416,0
+GCBC.US,D,20251203,000000,22.4,23.44,22.4,23,14771,0
+GCBC.US,D,20251204,000000,23.06,23.305,22.6187,23.15,24839,0
+GCBC.US,D,20251205,000000,23.13,23.13,22.68,22.94,11131,0
+GCBC.US,D,20251208,000000,22.962,23.4,22.962,23.21,5835,0
+GCBC.US,D,20251209,000000,23.2,24.05,23.07,23.75,12206,0
+GCBC.US,D,20251210,000000,23.31,25,23.31,24.84,34400,0
+GCBC.US,D,20251211,000000,24.46,25.1,24.44,24.72,13955,0
+GCBC.US,D,20251212,000000,24.36,24.89,24.115,24.61,15819,0
+GCBC.US,D,20251215,000000,24.86,24.86,24.11,24.17,20149,0
+GCBC.US,D,20251216,000000,24.45,25.3,24.02,25.13,25762,0
+GCBC.US,D,20251217,000000,25.54,25.54,24.36,24.79,30421,0
+GCBC.US,D,20251218,000000,24.95,25.26,24.65,24.71,19982,0
+GCBC.US,D,20251219,000000,24.69,25.02,24.305,24.37,28457,0
+GCBC.US,D,20251222,000000,24.525,24.525,23.47,23.47,9410,0
+GCBC.US,D,20251223,000000,23.5,23.87,22.81,23.3,18606,0
+GCBC.US,D,20251224,000000,22.9675,23.25,22.81,22.84,5929,0
+GCBC.US,D,20251226,000000,22.92,22.92,22.71,22.77,3583,0
+GCBC.US,D,20251229,000000,22.75,22.75,22.13,22.45,12568,0
+GCBC.US,D,20251230,000000,22.34,22.55,22.33,22.37,3447,0
+GCBC.US,D,20251231,000000,22.5,22.58,21.81,22.23,9305,0
+GCBC.US,D,20260102,000000,22.25,22.39,21.5,21.76,15162,0
+GCBC.US,D,20260105,000000,21.91,22.57,21.91,22.33,10116,0
+GCBC.US,D,20260106,000000,22.17,22.29,21.6,21.96,8493,0
+GCBC.US,D,20260107,000000,22.12,22.3,21.6,21.71,8804,0
+GCBC.US,D,20260108,000000,21.6,22.6589,21.6,22.25,17059,0
+GCBC.US,D,20260109,000000,22.48,22.65,22.01,22.24,30026,0
+GCBC.US,D,20260112,000000,22.02,22.35,21.7915,22.35,15265,0
+GCBC.US,D,20260113,000000,22.35,22.42,22.07,22.16,9670,0
+GCBC.US,D,20260114,000000,22.2,22.63,22.15,22.63,8658,0
+GCBC.US,D,20260115,000000,22.7,23.03,22.48,22.72,13087,0
+GCBC.US,D,20260116,000000,22.68,23.2563,22.39,22.45,10313,0
+GCBC.US,D,20260120,000000,21.97,22.31,21.95,22.01,11105,0
+GCBC.US,D,20260121,000000,22.71,23.08,22.7,23.03,11527,0
+GCBC.US,D,20260122,000000,22.94,23.3354,22.61,22.61,7671,0
+GCBC.US,D,20260123,000000,22.7,23.091013,21.92,22,17827,0
+GCBC.US,D,20260126,000000,22.29,22.45,22.15,22.45,4484,0
+GCBC.US,D,20260127,000000,22.32,22.34,22.07,22.07,3807,0
+GCBC.US,D,20260128,000000,22.16,22.25,21.9,21.9,10360,0
+GCBC.US,D,20260129,000000,22.1,22.44,21.9,22.15,19009,0
+GCBC.US,D,20260130,000000,21.95,23.77,21.95,23.44,15952,0
+GCBC.US,D,20260202,000000,23.68,24,23.656,23.88,13037,0
+GCBC.US,D,20260203,000000,23.86,24.04,23.55,24.04,4828,0
+GCBC.US,D,20260204,000000,24.37,24.5,24.1,24.36,4926,0
+GCBC.US,D,20260205,000000,24.6,25.4741,24.425,24.64,27835,0
+GCBC.US,D,20260206,000000,25,25.06,24.51,24.51,27872,0
+GCBC.US,D,20260209,000000,24.27,24.5,24.12,24.19,5192,0
+GCBC.US,D,20260210,000000,24.2,24.74,24.05,24.05,8203,0
+GCBC.US,D,20260211,000000,23.71,24.2,23.71,23.81,8403,0
+GCBC.US,D,20260212,000000,24.4195,24.4195,23.49,23.58,9493,0
+GCBC.US,D,20260213,000000,23.47,24.29,23.249,23.78,11390,0
+GCBC.US,D,20260217,000000,24.99,24.99,21.6401,23.86,8980,0
+GCBC.US,D,20260218,000000,23.1675,23.64,23.045,23.1457,9058,0
diff --git a/daily/us/nasdaq stocks/1/gecco.us.txt b/daily/us/nasdaq stocks/1/gecco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da9ab9005b1b68e71e5e7c29e26346fe7d48ee3c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gecco.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GECCO.US,D,20210625,000000,24.82,24.8499,24.7,24.75,34536,0
+GECCO.US,D,20210628,000000,24.78,24.8,24.63,24.63,11194,0
+GECCO.US,D,20210629,000000,24.65,24.7,24.6,24.61,41306,0
+GECCO.US,D,20210630,000000,24.69,24.75,24.69,24.7,4313,0
+GECCO.US,D,20210701,000000,24.7,24.8,24.7,24.77,37291,0
+GECCO.US,D,20210702,000000,25,25,24.77,24.94,6098,0
+GECCO.US,D,20210706,000000,24.95,24.95,24.9,24.925,18250,0
+GECCO.US,D,20210707,000000,24.9,24.95,24.9,24.93,9377,0
+GECCO.US,D,20210708,000000,24.9,25.1,24.9,25.03,32025,0
+GECCO.US,D,20210709,000000,25,25,24.97,25,11839,0
+GECCO.US,D,20210712,000000,25.02,25.08,25.0099,25.08,17826,0
+GECCO.US,D,20210713,000000,25.07,25.07,25.05,25.05,5200,0
+GECCO.US,D,20210714,000000,25.07,25.07,25.01,25.05,6670,0
+GECCO.US,D,20210715,000000,25.07,25.07,24.9,25,11066,0
+GECCO.US,D,20210716,000000,25.015,25.0644,24.9944,25,5383,0
+GECCO.US,D,20210719,000000,25,25.07,24.95,25.07,14464,0
+GECCO.US,D,20210720,000000,25.07,25.1,25,25.05,18410,0
+GECCO.US,D,20210721,000000,25.1,25.2,25.075,25.2,7067,0
+GECCO.US,D,20210722,000000,25.2,25.2,25.096,25.18,9110,0
+GECCO.US,D,20210723,000000,25.165,25.2,25.16,25.2,8220,0
+GECCO.US,D,20210726,000000,25.2,25.5,25.1917,25.4,67834,0
+GECCO.US,D,20210727,000000,25.39,26,25.1,25.39,47870,0
+GECCO.US,D,20210728,000000,25.02,25.4,25.02,25.36,12270,0
+GECCO.US,D,20210729,000000,25.3485,25.4,25.18,25.386,15000,0
+GECCO.US,D,20210802,000000,25.42,25.42,25.2,25.4,3459,0
+GECCO.US,D,20210803,000000,25.39,25.42,25.04,25.4,3360,0
+GECCO.US,D,20210804,000000,25.11,25.4,25.11,25.4,1550,0
+GECCO.US,D,20210805,000000,25.35,25.42,25.22,25.42,13675,0
+GECCO.US,D,20210806,000000,25.3,25.34,25.2,25.3107,2384,0
+GECCO.US,D,20210809,000000,25.34,25.39,25.24,25.39,3603,0
+GECCO.US,D,20210810,000000,25.29,25.35,25.29,25.35,310,0
+GECCO.US,D,20210811,000000,25.23,25.35,25.23,25.35,1651,0
+GECCO.US,D,20210812,000000,25.3,25.54,25.3,25.538,18668,0
+GECCO.US,D,20210813,000000,25.4458,25.4458,25.4458,25.4458,150,0
+GECCO.US,D,20210816,000000,25.45,25.45,25.3285,25.43,2022,0
+GECCO.US,D,20210817,000000,25.4,25.42,25.3532,25.42,2156,0
+GECCO.US,D,20210818,000000,25.42,25.44,25.3,25.3,3385,0
+GECCO.US,D,20210819,000000,25.3,25.3,25.2,25.28,8524,0
+GECCO.US,D,20210820,000000,25.3,25.4629,25.3,25.46,3910,0
+GECCO.US,D,20210823,000000,25.3,25.45,25.23,25.45,2025,0
+GECCO.US,D,20210824,000000,25.43,25.4976,25.26,25.4976,3700,0
+GECCO.US,D,20210825,000000,25.48,25.5,25.48,25.5,18036,0
+GECCO.US,D,20210826,000000,25.3999,25.45,25.39,25.45,6792,0
+GECCO.US,D,20210827,000000,25.405,25.405,25.405,25.405,1750,0
+GECCO.US,D,20210830,000000,25.4,25.4,25.4,25.4,765,0
+GECCO.US,D,20210831,000000,25.5,25.5,25.5,25.5,1092,0
+GECCO.US,D,20210901,000000,25.43,25.45,25.43,25.45,500,0
+GECCO.US,D,20210902,000000,25.43,25.45,25.43,25.45,700,0
+GECCO.US,D,20210903,000000,25.5,25.5,25.45,25.45,5111,0
+GECCO.US,D,20210907,000000,25.55,26,25.55,26,25062,0
+GECCO.US,D,20210908,000000,26.09,26.09,25.9,26,28788,0
+GECCO.US,D,20210909,000000,25.55,25.9628,25.55,25.9,2108,0
+GECCO.US,D,20210910,000000,25.85,25.87,25.85,25.87,300,0
+GECCO.US,D,20210913,000000,25.33,25.9,25.33,25.9,2863,0
+GECCO.US,D,20210914,000000,25.28,25.71,25.28,25.71,6100,0
+GECCO.US,D,20210915,000000,25.42,25.6,25.38,25.6,3828,0
+GECCO.US,D,20210917,000000,25.35,25.35,25.29,25.3,5600,0
+GECCO.US,D,20210920,000000,25.19,25.54,25.19,25.54,1900,0
+GECCO.US,D,20210921,000000,25.25,25.45,25.24,25.45,2955,0
+GECCO.US,D,20210922,000000,25.4,25.48,25.27,25.48,3705,0
+GECCO.US,D,20210923,000000,25.32,25.55,25.3,25.48,8300,0
+GECCO.US,D,20210924,000000,25.15,25.57,25.15,25.33,8512,0
+GECCO.US,D,20210927,000000,25.4,25.94,25.37,25.94,47373,0
+GECCO.US,D,20210928,000000,25.38,25.88,25.38,25.88,4804,0
+GECCO.US,D,20210929,000000,25.99,26,25.36,25.4366,21256,0
+GECCO.US,D,20210930,000000,25.4,25.76,25.4,25.45,7286,0
+GECCO.US,D,20211001,000000,25.55,25.65,25.55,25.65,707,0
+GECCO.US,D,20211004,000000,25.4,25.59,25.4,25.4,4800,0
+GECCO.US,D,20211005,000000,25.35,25.43,25.2,25.43,11883,0
+GECCO.US,D,20211006,000000,25.35,25.51,25.35,25.51,1104,0
+GECCO.US,D,20211008,000000,25.3501,25.43,25.3501,25.4,766,0
+GECCO.US,D,20211011,000000,25.7624,25.7624,25.45,25.45,896,0
+GECCO.US,D,20211012,000000,25.6356,25.6356,25.45,25.45,900,0
+GECCO.US,D,20211013,000000,25.5,25.5,25.5,25.5,775,0
+GECCO.US,D,20211014,000000,25.44,25.64,25.44,25.64,2723,0
+GECCO.US,D,20211018,000000,25.41,25.54,25.3505,25.44,8189,0
+GECCO.US,D,20211019,000000,25.42,25.6,25.42,25.6,642,0
+GECCO.US,D,20211020,000000,25.37,25.55,25.35,25.35,4823,0
+GECCO.US,D,20211021,000000,25.35,25.49,25.34,25.49,6947,0
+GECCO.US,D,20211022,000000,25.44,25.7,25.44,25.7,2001,0
+GECCO.US,D,20211026,000000,25.76,25.85,25.4,25.45,7256,0
+GECCO.US,D,20211027,000000,25.42,25.58,25.4,25.58,2881,0
+GECCO.US,D,20211028,000000,25.54,25.54,25.54,25.54,300,0
+GECCO.US,D,20211029,000000,25.41,25.68,25.4,25.68,4360,0
+GECCO.US,D,20211102,000000,25.538,25.8028,25.538,25.8028,500,0
+GECCO.US,D,20211103,000000,25.4,25.74,25.4,25.74,1543,0
+GECCO.US,D,20211105,000000,25.78,25.7898,25.75,25.7898,809,0
+GECCO.US,D,20211108,000000,25.6,25.65,25.6,25.65,1266,0
+GECCO.US,D,20211109,000000,25.75,25.77,25.75,25.77,316,0
+GECCO.US,D,20211110,000000,25.5,25.73,25.4139,25.73,2054,0
+GECCO.US,D,20211111,000000,25.76,25.76,25.76,25.76,325,0
+GECCO.US,D,20211112,000000,25.55,25.75,25.55,25.75,1300,0
+GECCO.US,D,20211115,000000,25.75,25.75,25.55,25.75,2071,0
+GECCO.US,D,20211116,000000,25.66,25.68,25.42,25.67,3411,0
+GECCO.US,D,20211117,000000,25.64,25.69,25.52,25.69,2429,0
+GECCO.US,D,20211118,000000,25.53,25.65,25.5,25.63,5588,0
+GECCO.US,D,20211119,000000,25.53,25.71,25.51,25.63,1764,0
+GECCO.US,D,20211122,000000,25.53,25.6,25.5,25.6,10384,0
+GECCO.US,D,20211123,000000,25.6,25.6,25.6,25.6,1472,0
+GECCO.US,D,20211124,000000,25.58,25.72,25.58,25.72,1506,0
+GECCO.US,D,20211130,000000,25.52,25.73,25.5,25.73,2415,0
+GECCO.US,D,20211201,000000,25.53,25.71,25.51,25.68,3216,0
+GECCO.US,D,20211202,000000,25.54,25.65,25.53,25.62,12254,0
+GECCO.US,D,20211203,000000,25.55,25.6,25.43,25.59,24723,0
+GECCO.US,D,20211206,000000,25.42,25.55,25.4101,25.5,5641,0
+GECCO.US,D,20211207,000000,25.5837,25.5837,25.41,25.5,6135,0
+GECCO.US,D,20211208,000000,25.5,25.55,25.5,25.55,500,0
+GECCO.US,D,20211209,000000,25.43,25.5,25.42,25.45,5506,0
+GECCO.US,D,20211210,000000,25.5,25.62,25.41,25.62,7109,0
+GECCO.US,D,20211213,000000,25.5,25.7,25.49,25.7,17124,0
+GECCO.US,D,20211214,000000,25.48,25.48,25.1534,25.37,4371,0
+GECCO.US,D,20211215,000000,25.25,25.6271,25.25,25.6271,1448,0
+GECCO.US,D,20211216,000000,25.1545,25.53,25.1545,25.49,1408,0
+GECCO.US,D,20211217,000000,25.43,25.49,25.43,25.49,340,0
+GECCO.US,D,20211221,000000,25.4819,25.4819,25.4,25.4,1084,0
+GECCO.US,D,20211223,000000,25.4024,25.5256,25.4024,25.5256,1136,0
+GECCO.US,D,20211227,000000,25.33,25.4,25.3043,25.38,2801,0
+GECCO.US,D,20211228,000000,25.35,25.38,25.35,25.38,500,0
+GECCO.US,D,20211229,000000,25.31,25.36,25.3,25.36,400,0
+GECCO.US,D,20211230,000000,25.47,25.47,25.47,25.47,490,0
+GECCO.US,D,20211231,000000,25.46,25.5359,25.46,25.5359,534,0
+GECCO.US,D,20220103,000000,25.26,25.49,25.26,25.49,3700,0
+GECCO.US,D,20220104,000000,25.4,25.6,25.4,25.6,1007,0
+GECCO.US,D,20220105,000000,25.54,25.56,25.54,25.56,300,0
+GECCO.US,D,20220106,000000,25.33,25.51,25.33,25.51,700,0
+GECCO.US,D,20220111,000000,25.58,25.6,25.32,25.35,2931,0
+GECCO.US,D,20220113,000000,25.31,25.52,25.31,25.52,1180,0
+GECCO.US,D,20220114,000000,25.45,25.5465,25.3101,25.5,5701,0
+GECCO.US,D,20220118,000000,25.405,25.48,25.32,25.45,9445,0
+GECCO.US,D,20220119,000000,25.44,25.48,25.44,25.48,300,0
+GECCO.US,D,20220120,000000,25.49,25.49,25.47,25.47,500,0
+GECCO.US,D,20220121,000000,25.4,25.61,25.4,25.61,8642,0
+GECCO.US,D,20220124,000000,25.6,25.6,25.6,25.6,2010,0
+GECCO.US,D,20220125,000000,25.42,25.6,25.42,25.6,5250,0
+GECCO.US,D,20220127,000000,25.5,25.5,25.3,25.386,2609,0
+GECCO.US,D,20220128,000000,25.4,25.4,25.4,25.4,700,0
+GECCO.US,D,20220131,000000,25.6378,25.7399,25.4,25.7399,626,0
+GECCO.US,D,20220201,000000,25.525,25.635,25.525,25.635,1058,0
+GECCO.US,D,20220202,000000,25.62,25.64,25.62,25.64,1115,0
+GECCO.US,D,20220203,000000,25.6112,25.65,25.603,25.603,502,0
+GECCO.US,D,20220204,000000,25.37,25.64,25.3115,25.64,2449,0
+GECCO.US,D,20220207,000000,25.3101,25.5,25.3101,25.5,1363,0
+GECCO.US,D,20220208,000000,25.4,25.64,25.4,25.63,400,0
+GECCO.US,D,20220209,000000,25.4326,25.64,25.41,25.64,1803,0
+GECCO.US,D,20220210,000000,25.44,25.65,25.44,25.5,1108,0
+GECCO.US,D,20220211,000000,25.45,25.55,25.4,25.53,7293,0
+GECCO.US,D,20220214,000000,25.42,25.53,25.42,25.53,506,0
+GECCO.US,D,20220215,000000,25.43,25.5,25.42,25.5,656,0
+GECCO.US,D,20220216,000000,25.4,25.54,25.35,25.47,10273,0
+GECCO.US,D,20220217,000000,25.34,25.46,25.3,25.4,5709,0
+GECCO.US,D,20220218,000000,25.4,25.46,25.3,25.46,4154,0
+GECCO.US,D,20220222,000000,25.31,25.69,25.3,25.69,5457,0
+GECCO.US,D,20220223,000000,25.3952,25.48,25.3101,25.47,2634,0
+GECCO.US,D,20220224,000000,25.3,25.5,25.3,25.5,1403,0
+GECCO.US,D,20220225,000000,25.52,25.52,25.52,25.52,100,0
+GECCO.US,D,20220301,000000,25.49,25.49,25.36,25.36,2000,0
+GECCO.US,D,20220302,000000,25.36,25.46,25.36,25.45,880,0
+GECCO.US,D,20220303,000000,25.46,25.46,25.3,25.46,12071,0
+GECCO.US,D,20220304,000000,25.34,25.43,25.34,25.43,800,0
+GECCO.US,D,20220307,000000,25.3001,25.4,25.3,25.4,4307,0
+GECCO.US,D,20220308,000000,25.39,25.39,25.3,25.36,2804,0
+GECCO.US,D,20220309,000000,25.32,25.39,25.3,25.31,5202,0
+GECCO.US,D,20220310,000000,25.39,25.39,25.3,25.345,2101,0
+GECCO.US,D,20220311,000000,25.3,25.34,25.3,25.33,2071,0
+GECCO.US,D,20220314,000000,24.95,25.12,24.95,25.12,4494,0
+GECCO.US,D,20220315,000000,25.05,25.05,24.95,25.05,8562,0
+GECCO.US,D,20220316,000000,25,25,24.92,25,3142,0
+GECCO.US,D,20220318,000000,25.14,25.14,24.99,25.01,6373,0
+GECCO.US,D,20220322,000000,24.9,25.05,24.9,25.05,1583,0
+GECCO.US,D,20220323,000000,25.04,25.04,24.9,25,3600,0
+GECCO.US,D,20220324,000000,25.04,25.05,25.04,25.05,390,0
+GECCO.US,D,20220325,000000,25.04,25.05,25.04,25.05,401,0
+GECCO.US,D,20220328,000000,24.95,25,24.95,24.95,1802,0
+GECCO.US,D,20220329,000000,25,25.05,24.9,25.05,3927,0
+GECCO.US,D,20220330,000000,24.96,24.97,24.9,24.95,3701,0
+GECCO.US,D,20220331,000000,24.95,24.95,24.66,24.72,11345,0
+GECCO.US,D,20220401,000000,24.9,24.9,24.9,24.9,2089,0
+GECCO.US,D,20220404,000000,24.95,24.99,24.95,24.95,2010,0
+GECCO.US,D,20220405,000000,24.91,25.1,24.91,25.1,659,0
+GECCO.US,D,20220406,000000,25,25.1,25,25.099,400,0
+GECCO.US,D,20220407,000000,24.91,25.29,24.91,25.29,2300,0
+GECCO.US,D,20220408,000000,25.11,25.25,24.91,25.25,4793,0
+GECCO.US,D,20220411,000000,25.2,25.31,25.2,25.31,302,0
+GECCO.US,D,20220412,000000,25.33,25.33,24.9101,25.1,1726,0
+GECCO.US,D,20220413,000000,25.12,25.12,24.99,25.1,1699,0
+GECCO.US,D,20220414,000000,25.0305,25.31,24.91,25.31,2802,0
+GECCO.US,D,20220418,000000,24.96,25.15,24.93,25.15,1303,0
+GECCO.US,D,20220419,000000,24.91,25.15,24.9,25.15,2060,0
+GECCO.US,D,20220420,000000,25.1,25.1,24.9,25.1,1013,0
+GECCO.US,D,20220421,000000,24.94,25.05,24.94,25.05,776,0
+GECCO.US,D,20220425,000000,24.96,25.1,24.95,25.1,1582,0
+GECCO.US,D,20220427,000000,25,25.25,25,25.25,2300,0
+GECCO.US,D,20220428,000000,25.09,25.09,25.09,25.09,300,0
+GECCO.US,D,20220429,000000,25.01,25.1,25,25.1,699,0
+GECCO.US,D,20220502,000000,25.05,25.15,24.95,25.15,2330,0
+GECCO.US,D,20220504,000000,24.96,25.1,24.96,25.1,800,0
+GECCO.US,D,20220505,000000,25.08,25.19,25.08,25.19,996,0
+GECCO.US,D,20220506,000000,25.1,25.1,25.1,25.1,300,0
+GECCO.US,D,20220509,000000,24.95,25.14,24.95,25.14,2355,0
+GECCO.US,D,20220512,000000,24.96,24.96,24.95,24.95,1694,0
+GECCO.US,D,20220513,000000,24.71,24.85,24.71,24.71,1017,0
+GECCO.US,D,20220516,000000,24.52,24.52,24,24.52,14750,0
+GECCO.US,D,20220517,000000,24.3032,24.88,24.25,24.88,938,0
+GECCO.US,D,20220518,000000,24.5,24.75,24.3,24.42,1705,0
+GECCO.US,D,20220519,000000,24.68,24.68,24.68,24.68,300,0
+GECCO.US,D,20220520,000000,24.65,25,24.65,25,1000,0
+GECCO.US,D,20220525,000000,24.6001,25,24.6001,25,2834,0
+GECCO.US,D,20220526,000000,24.6535,25,24.6535,25,994,0
+GECCO.US,D,20220531,000000,24.9,24.9,24.9,24.9,605,0
+GECCO.US,D,20220601,000000,24.9,24.9,24.9,24.9,402,0
+GECCO.US,D,20220606,000000,24.75,24.99,24.65,24.99,2803,0
+GECCO.US,D,20220607,000000,24.79,25,24.79,25,2000,0
+GECCO.US,D,20220608,000000,24.96,25,24.96,24.98,401,0
+GECCO.US,D,20220610,000000,24.69,24.99,24.62,24.99,4801,0
+GECCO.US,D,20220613,000000,24.59,24.98,24.54,24.87,4180,0
+GECCO.US,D,20220614,000000,24.56,24.8,24.25,24.8,2325,0
+GECCO.US,D,20220615,000000,24.29,24.4,24,24.4,3405,0
+GECCO.US,D,20220616,000000,24.1501,24.55,24.15,24.55,2900,0
+GECCO.US,D,20220621,000000,24.18,24.63,24.15,24.44,2400,0
+GECCO.US,D,20220622,000000,24.17,24.4,24.15,24.32,4582,0
+GECCO.US,D,20220623,000000,24.46,24.52,24.46,24.52,300,0
+GECCO.US,D,20220624,000000,24.21,24.48,24.21,24.48,739,0
+GECCO.US,D,20220627,000000,24.53,24.53,24.53,24.53,303,0
+GECCO.US,D,20220628,000000,24.17,24.39,24.17,24.33,9096,0
+GECCO.US,D,20220629,000000,24.46,24.61,24.46,24.6,800,0
+GECCO.US,D,20220630,000000,24.61,24.62,24.61,24.62,1582,0
+GECCO.US,D,20220701,000000,24.63,24.63,24.63,24.63,303,0
+GECCO.US,D,20220705,000000,24.3,24.69,24.3,24.69,2210,0
+GECCO.US,D,20220706,000000,24.31,24.5002,24.16,24.45,5100,0
+GECCO.US,D,20220707,000000,24.4,24.45,24.2475,24.45,667,0
+GECCO.US,D,20220708,000000,24.17,24.44,24.17,24.43,612,0
+GECCO.US,D,20220712,000000,24.45,24.45,24.45,24.45,301,0
+GECCO.US,D,20220713,000000,24.21,24.3,23.4,24.3,10759,0
+GECCO.US,D,20220719,000000,24.18,24.5,24.18,24.5,1111,0
+GECCO.US,D,20220722,000000,24.31,24.5,24.31,24.5,823,0
+GECCO.US,D,20220726,000000,24.5,24.5,24.5,24.5,306,0
+GECCO.US,D,20220727,000000,24.5,24.9,24.5,24.8986,807,0
+GECCO.US,D,20220729,000000,24.96,24.99,24.96,24.99,302,0
+GECCO.US,D,20220801,000000,24.87,24.87,24.87,24.87,300,0
+GECCO.US,D,20220802,000000,24.58,24.85,24.22,24.85,4241,0
+GECCO.US,D,20220803,000000,24.8,24.8,24.8,24.8,300,0
+GECCO.US,D,20220804,000000,24.72,24.7486,24.72,24.7486,302,0
+GECCO.US,D,20220805,000000,24.71,24.71,24.71,24.71,302,0
+GECCO.US,D,20220808,000000,24.5,24.99,24.5,24.99,507,0
+GECCO.US,D,20220809,000000,24.89,24.89,24.89,24.89,300,0
+GECCO.US,D,20220810,000000,24.98,25,24.98,25,801,0
+GECCO.US,D,20220811,000000,24.99,25,24.99,25,300,0
+GECCO.US,D,20220815,000000,25,25,25,25,292,0
+GECCO.US,D,20220816,000000,24.5093,25,24.5093,25,366,0
+GECCO.US,D,20220817,000000,24.89,24.89,24.89,24.89,300,0
+GECCO.US,D,20220818,000000,25.212,25.212,25.212,25.212,100,0
+GECCO.US,D,20220819,000000,24.75,24.97,24.5,24.8,2905,0
+GECCO.US,D,20220823,000000,25,25,25,25,509,0
+GECCO.US,D,20220824,000000,25,25.3,25,25.3,400,0
+GECCO.US,D,20220825,000000,25.1,25.1,25.1,25.1,302,0
+GECCO.US,D,20220826,000000,24.5178,25.29,24.5178,25.29,345,0
+GECCO.US,D,20220829,000000,24.65,25.25,24.65,25.25,1826,0
+GECCO.US,D,20220831,000000,25.29,25.29,25.29,25.29,302,0
+GECCO.US,D,20220901,000000,25.24,25.3,25.24,25.3,394,0
+GECCO.US,D,20220902,000000,24.8,25.23,24.8,25.23,1310,0
+GECCO.US,D,20220906,000000,25.09,25.09,25.09,25.09,331,0
+GECCO.US,D,20220907,000000,25.05,25.05,24.8,25,1531,0
+GECCO.US,D,20220908,000000,24.97,24.99,24.97,24.99,552,0
+GECCO.US,D,20220912,000000,24.82,24.96,24.81,24.96,818,0
+GECCO.US,D,20220914,000000,24.5055,24.72,24.5,24.72,1239,0
+GECCO.US,D,20220916,000000,24.9,25.05,24.9,25.02,2002,0
+GECCO.US,D,20220919,000000,24.82,24.9,24.5,24.84,4065,0
+GECCO.US,D,20220920,000000,24.52,24.75,24.5,24.75,2311,0
+GECCO.US,D,20220921,000000,24.62,24.62,24.62,24.62,104,0
+GECCO.US,D,20220922,000000,24.687,24.687,24.687,24.687,302,0
+GECCO.US,D,20220923,000000,24.46,24.96,24.2,24.96,2881,0
+GECCO.US,D,20220926,000000,24.82,24.83,24.415,24.82,1112,0
+GECCO.US,D,20220927,000000,24.53,24.53,24.53,24.53,577,0
+GECCO.US,D,20220930,000000,24.41,24.93,24.05,24.93,3707,0
+GECCO.US,D,20221006,000000,24.36,24.5,24,24.34,14529,0
+GECCO.US,D,20221007,000000,24,24.33,24,24.33,902,0
+GECCO.US,D,20221010,000000,24.31,24.35,24,24,402,0
+GECCO.US,D,20221011,000000,24.02,24.29,24.01,24.29,1160,0
+GECCO.US,D,20221012,000000,24.27,24.27,24.27,24.27,302,0
+GECCO.US,D,20221013,000000,24,24.45,24,24.45,1076,0
+GECCO.US,D,20221014,000000,24.45,24.45,24.45,24.45,324,0
+GECCO.US,D,20221018,000000,24.03,24.43,24.01,24.43,1848,0
+GECCO.US,D,20221019,000000,24.35,24.42,24.35,24.42,302,0
+GECCO.US,D,20221020,000000,24.35,24.35,24.35,24.35,302,0
+GECCO.US,D,20221024,000000,24.05,24.3185,24.05,24.3185,326,0
+GECCO.US,D,20221026,000000,24.27,24.27,24.27,24.27,202,0
+GECCO.US,D,20221027,000000,24.61,24.61,24.61,24.61,202,0
+GECCO.US,D,20221028,000000,24.58,24.58,24.58,24.58,202,0
+GECCO.US,D,20221102,000000,24.05,24.25,24.0001,24.25,1853,0
+GECCO.US,D,20221108,000000,24.05,24.3,24.05,24.3,555,0
+GECCO.US,D,20221114,000000,24.02,24.58,24.02,24.27,703,0
+GECCO.US,D,20221115,000000,24.02,24.55,24.01,24.55,1037,0
+GECCO.US,D,20221117,000000,24.05,24.29,24.05,24.27,1002,0
+GECCO.US,D,20221122,000000,24.01,24.93,24.01,24.93,900,0
+GECCO.US,D,20221129,000000,24.11,25.02,24.11,25,2300,0
+GECCO.US,D,20221130,000000,24.15,24.8,24.11,24.5,1602,0
+GECCO.US,D,20221206,000000,24,24,23.75,23.75,5800,0
+GECCO.US,D,20221209,000000,24.01,24.01,24.01,24.01,600,0
+GECCO.US,D,20221212,000000,23.8,24.472,23.75,23.75,20795,0
+GECCO.US,D,20221213,000000,23.8,23.9,23.25,23.7,3266,0
+GECCO.US,D,20221214,000000,23.37,23.97,23.37,23.7,844,0
+GECCO.US,D,20221215,000000,23.69,23.75,23.69,23.75,604,0
+GECCO.US,D,20221216,000000,23.75,23.75,23.75,23.75,300,0
+GECCO.US,D,20221219,000000,23.75,23.75,23.65,23.75,934,0
+GECCO.US,D,20221220,000000,23.395,23.75,23.395,23.75,1490,0
+GECCO.US,D,20221221,000000,23.5,24,23.5,24,2722,0
+GECCO.US,D,20221222,000000,23.58,23.9,23.58,23.9,407,0
+GECCO.US,D,20221223,000000,23.9,23.9,23.9,23.9,348,0
+GECCO.US,D,20221227,000000,23.7,23.7,23.7,23.7,357,0
+GECCO.US,D,20221228,000000,23.74,23.74,23.74,23.74,300,0
+GECCO.US,D,20221230,000000,23.25,23.74,23.25,23.7,3575,0
+GECCO.US,D,20230103,000000,23.5,24.35,23.25,24.35,2406,0
+GECCO.US,D,20230104,000000,24.01,24.01,24.01,24.01,235,0
+GECCO.US,D,20230105,000000,23.91,24.05,23.91,24.05,301,0
+GECCO.US,D,20230106,000000,23.61,23.92,23.61,23.92,450,0
+GECCO.US,D,20230109,000000,24.45,24.46,23.94,23.94,749,0
+GECCO.US,D,20230110,000000,23.9,24.445,23.9,24.445,600,0
+GECCO.US,D,20230112,000000,23.92,23.92,23.92,23.92,132,0
+GECCO.US,D,20230113,000000,23.75,24.14,23.75,24.14,815,0
+GECCO.US,D,20230117,000000,23.72,23.99,23.2501,23.98,6508,0
+GECCO.US,D,20230118,000000,23.75,23.75,23.75,23.75,378,0
+GECCO.US,D,20230119,000000,23.35,24.175,23.35,24.0805,2857,0
+GECCO.US,D,20230120,000000,23.75,23.925,23.75,23.925,304,0
+GECCO.US,D,20230123,000000,23.75,23.75,23.37,23.75,3218,0
+GECCO.US,D,20230124,000000,23.69,23.69,23.69,23.69,502,0
+GECCO.US,D,20230125,000000,23.7,23.7,23.7,23.7,600,0
+GECCO.US,D,20230126,000000,23.77,23.85,23.77,23.85,429,0
+GECCO.US,D,20230130,000000,23.6,23.9876,23.42,23.9876,1202,0
+GECCO.US,D,20230131,000000,23.7,23.71,23.41,23.65,2435,0
+GECCO.US,D,20230201,000000,23.35,23.78,23.32,23.78,2380,0
+GECCO.US,D,20230202,000000,23.68,23.68,23.68,23.68,302,0
+GECCO.US,D,20230203,000000,23.54,23.58,23.49,23.51,603,0
+GECCO.US,D,20230206,000000,23.5,23.5,22.67,23.4,26739,0
+GECCO.US,D,20230207,000000,23.49,23.9,23.49,23.85,1532,0
+GECCO.US,D,20230208,000000,23.51,23.65,23.25,23.65,1704,0
+GECCO.US,D,20230209,000000,23.26,23.7666,23.25,23.7,3304,0
+GECCO.US,D,20230210,000000,23.63,23.94,23.63,23.94,1502,0
+GECCO.US,D,20230213,000000,23.35,23.98,23.32,23.95,2726,0
+GECCO.US,D,20230214,000000,23.97,23.99,23.97,23.99,307,0
+GECCO.US,D,20230215,000000,23.99,23.99,23.5,23.98,801,0
+GECCO.US,D,20230216,000000,23.92,23.96,23.92,23.96,733,0
+GECCO.US,D,20230217,000000,23.96,24,23.96,24,500,0
+GECCO.US,D,20230221,000000,23.73,23.96,23.4,23.49,9989,0
+GECCO.US,D,20230222,000000,23.5,24.65,23.4829,24.23,2209,0
+GECCO.US,D,20230224,000000,23.73,24.2,23.73,24.2,501,0
+GECCO.US,D,20230227,000000,24.2,24.2,24.01,24.01,400,0
+GECCO.US,D,20230228,000000,24.4,24.6886,24.4,24.44,1100,0
+GECCO.US,D,20230301,000000,24.35,24.35,24.31,24.34,4233,0
+GECCO.US,D,20230302,000000,24.33,24.33,24.33,24.33,200,0
+GECCO.US,D,20230306,000000,24.29,24.3,24.28,24.3,2125,0
+GECCO.US,D,20230307,000000,24.3,24.3,24.1,24.1,611,0
+GECCO.US,D,20230308,000000,23.82,24.05,23.8,24.05,2370,0
+GECCO.US,D,20230309,000000,24.03,24.03,24.03,24.03,367,0
+GECCO.US,D,20230310,000000,23.97,24.14,23.97,24.14,931,0
+GECCO.US,D,20230313,000000,24.29,24.29,23.42,24.29,1201,0
+GECCO.US,D,20230314,000000,24,24.1275,24,24.1275,429,0
+GECCO.US,D,20230315,000000,24,24,24,24,300,0
+GECCO.US,D,20230316,000000,23.8,23.99,23.8,23.99,501,0
+GECCO.US,D,20230317,000000,23.98,23.99,23.53,23.97,2700,0
+GECCO.US,D,20230320,000000,23.4059,23.95,23.4059,23.95,648,0
+GECCO.US,D,20230321,000000,23.99,23.99,23.99,23.99,200,0
+GECCO.US,D,20230322,000000,23.99,23.99,23.99,23.99,300,0
+GECCO.US,D,20230323,000000,23.99,23.99,23.99,23.99,300,0
+GECCO.US,D,20230324,000000,24,24,23.76,23.9425,2000,0
+GECCO.US,D,20230327,000000,24.05,24.05,23.85,24.0412,725,0
+GECCO.US,D,20230328,000000,24,24,24,24,301,0
+GECCO.US,D,20230330,000000,23.62,23.99,23.6001,23.99,1669,0
+GECCO.US,D,20230404,000000,23.96,23.99,23.96,23.99,370,0
+GECCO.US,D,20230405,000000,23.87,23.9,23.6,23.9,919,0
+GECCO.US,D,20230406,000000,23.99,23.99,23.99,23.99,209,0
+GECCO.US,D,20230410,000000,23.99,23.99,23.8,23.8,8200,0
+GECCO.US,D,20230411,000000,23.74,23.99,23.74,23.99,1000,0
+GECCO.US,D,20230412,000000,23.75,23.9,23.4,23.85,2678,0
+GECCO.US,D,20230413,000000,23.764,23.9,23.764,23.9,655,0
+GECCO.US,D,20230414,000000,23.9,23.9,23.9,23.9,200,0
+GECCO.US,D,20230417,000000,23.6501,23.9,23.6501,23.9,450,0
+GECCO.US,D,20230418,000000,23.9,23.9,23.9,23.9,300,0
+GECCO.US,D,20230419,000000,23.9,23.9,23.6501,23.82,1100,0
+GECCO.US,D,20230420,000000,23.57,23.87,23.57,23.87,400,0
+GECCO.US,D,20230421,000000,23.84,23.85,23.84,23.85,203,0
+GECCO.US,D,20230424,000000,23.8607,23.8607,23.8607,23.8607,652,0
+GECCO.US,D,20230425,000000,23.85,23.85,23.16,23.765,18049,0
+GECCO.US,D,20230426,000000,23.75,23.8147,23.7,23.8147,404,0
+GECCO.US,D,20230427,000000,23.74,23.74,23.74,23.74,202,0
+GECCO.US,D,20230428,000000,23.69,23.69,23.69,23.69,302,0
+GECCO.US,D,20230501,000000,24,24,23.53,23.82,798,0
+GECCO.US,D,20230502,000000,23.8,23.9,23.52,23.9,4201,0
+GECCO.US,D,20230503,000000,23.77,23.85,23.77,23.85,500,0
+GECCO.US,D,20230504,000000,23.84,23.85,23.84,23.85,300,0
+GECCO.US,D,20230508,000000,23.84,23.84,23.84,23.84,400,0
+GECCO.US,D,20230509,000000,23.85,23.98,23.85,23.98,500,0
+GECCO.US,D,20230510,000000,23.65,23.9,23.65,23.9,1600,0
+GECCO.US,D,20230511,000000,23.9,23.94,23.9,23.94,300,0
+GECCO.US,D,20230512,000000,23.96,23.96,23.96,23.96,300,0
+GECCO.US,D,20230515,000000,23.89,23.97,23.89,23.97,300,0
+GECCO.US,D,20230516,000000,23.98,24,23.75,24,274900,0
+GECCO.US,D,20230517,000000,24,24,23.95,23.95,200,0
+GECCO.US,D,20230518,000000,23.95,23.95,23.95,23.95,200,0
+GECCO.US,D,20230519,000000,23.95,23.95,23.95,23.95,300,0
+GECCO.US,D,20230522,000000,23.76,23.91,23.75,23.9,1100,0
+GECCO.US,D,20230523,000000,23.91,23.91,23.91,23.91,200,0
+GECCO.US,D,20230524,000000,23.9,23.91,23.9,23.91,300,0
+GECCO.US,D,20230525,000000,24,24,24,24,200,0
+GECCO.US,D,20230526,000000,23.96,24.106,23.9399,23.9399,1000,0
+GECCO.US,D,20230530,000000,23.66,24.05,23.65,24.05,600,0
+GECCO.US,D,20230601,000000,23.97,23.97,23.97,23.97,401,0
+GECCO.US,D,20230605,000000,23.65,23.68,23.37,23.49,42806,0
+GECCO.US,D,20230606,000000,23.5,23.55,23.49,23.5,1712,0
+GECCO.US,D,20230607,000000,23.56,23.77,23.425,23.67,31085,0
+GECCO.US,D,20230608,000000,23.66,23.7,23.55,23.65,2703,0
+GECCO.US,D,20230609,000000,23.55,23.89,23.55,23.89,1504,0
+GECCO.US,D,20230612,000000,23.87,23.87,23.87,23.87,201,0
+GECCO.US,D,20230613,000000,23.55,24,23.51,24,1011,0
+GECCO.US,D,20230614,000000,23.7,23.8,23.6,23.8,1503,0
+GECCO.US,D,20230615,000000,23.8,23.8,23.8,23.8,204,0
+GECCO.US,D,20230616,000000,23.79,23.79,23.79,23.79,247,0
+GECCO.US,D,20230622,000000,23.585,23.69,23.5,23.51,1511,0
+GECCO.US,D,20230627,000000,23.65,23.87,23.65,23.65,603,0
+GECCO.US,D,20230628,000000,23.73,24.2899,23.59,23.99,2640,0
+GECCO.US,D,20230629,000000,23.95,23.95,23.95,23.95,302,0
+GECCO.US,D,20230630,000000,23.62,23.89,23.62,23.89,907,0
+GECCO.US,D,20230705,000000,23.75,23.7814,23.75,23.7814,512,0
+GECCO.US,D,20230706,000000,23.79,23.79,23.5,23.5,3450,0
+GECCO.US,D,20230707,000000,23.63,23.63,23.63,23.63,403,0
+GECCO.US,D,20230710,000000,23.53,23.63,23.53,23.63,610,0
+GECCO.US,D,20230711,000000,23.53,23.71,23.53,23.71,356,0
+GECCO.US,D,20230712,000000,24,24,23.5,23.85,961,0
+GECCO.US,D,20230713,000000,23.82,23.82,23.82,23.82,405,0
+GECCO.US,D,20230714,000000,23.55,23.8,23.54,23.8,629,0
+GECCO.US,D,20230717,000000,23.75,24.385,23.75,24.385,495,0
+GECCO.US,D,20230718,000000,23.8,24.2972,23.8,23.9,1344,0
+GECCO.US,D,20230719,000000,23.8,23.8,23.8,23.8,1000,0
+GECCO.US,D,20230721,000000,23.95,23.99,23.33,23.35,12132,0
+GECCO.US,D,20230724,000000,23.5,23.64,23.45,23.64,937,0
+GECCO.US,D,20230725,000000,23.64,23.7,23.64,23.7,600,0
+GECCO.US,D,20230726,000000,23.68,23.8,23.65,23.67,1500,0
+GECCO.US,D,20230727,000000,23.65,23.65,23.5544,23.62,3527,0
+GECCO.US,D,20230731,000000,23.5445,23.5445,23.5445,23.5445,733,0
+GECCO.US,D,20230801,000000,23.62,23.84,23.59,23.84,4343,0
+GECCO.US,D,20230802,000000,23.6,23.81,23.6,23.81,1093,0
+GECCO.US,D,20230803,000000,23.95,23.95,23.95,23.95,436,0
+GECCO.US,D,20230804,000000,23.87,23.92,23.87,23.92,351,0
+GECCO.US,D,20230807,000000,23.99,23.99,23.65,23.87,2607,0
+GECCO.US,D,20230808,000000,23.65,24,23.6,23.6,2381,0
+GECCO.US,D,20230809,000000,23.6884,24,23.6,23.63,2160,0
+GECCO.US,D,20230810,000000,23.62,23.81,23.62,23.81,301,0
+GECCO.US,D,20230811,000000,23.64,23.99,23.64,23.66,1042,0
+GECCO.US,D,20230814,000000,24,24,23.6,23.965,1357,0
+GECCO.US,D,20230816,000000,23.8,23.8,23.8,23.8,620,0
+GECCO.US,D,20230817,000000,23.86,23.9,23.805,23.805,600,0
+GECCO.US,D,20230818,000000,23.8,24.22,23.8,24.102,3279,0
+GECCO.US,D,20230821,000000,24.48,24.48,23.99,23.99,506,0
+GECCO.US,D,20230822,000000,23.9,24.3547,23.9,24.2702,402,0
+GECCO.US,D,20230823,000000,24.75,24.75,24.29,24.33,4286,0
+GECCO.US,D,20230824,000000,24.435,24.6,23.8,24.08,3898,0
+GECCO.US,D,20230825,000000,24.195,24.195,23.96,23.96,700,0
+GECCO.US,D,20230828,000000,24.175,24.24,24.08,24.08,1852,0
+GECCO.US,D,20230829,000000,23.99,24.1642,23.6001,23.6001,413,0
+GECCO.US,D,20230905,000000,23.97,24.34,23.8,24.34,1553,0
+GECCO.US,D,20230906,000000,24.29,24.29,24.29,24.29,332,0
+GECCO.US,D,20230907,000000,24.33,24.98,23.77,23.77,2680,0
+GECCO.US,D,20230908,000000,24.96,24.96,24.6899,24.6899,1491,0
+GECCO.US,D,20230912,000000,24.26,24.26,24.26,24.26,231,0
+GECCO.US,D,20230914,000000,24.365,24.365,24.25,24.25,233,0
+GECCO.US,D,20230915,000000,24.365,24.365,24.15,24.15,326,0
+GECCO.US,D,20230918,000000,24.05,24.6399,24.0499,24.6399,1312,0
+GECCO.US,D,20230919,000000,23.81,24.37,23.81,24.37,2435,0
+GECCO.US,D,20230920,000000,24.1205,24.1567,24.05,24.05,944,0
+GECCO.US,D,20230921,000000,23.88,24.1082,23.8506,24.1082,568,0
+GECCO.US,D,20230922,000000,23.9207,24.2102,23.9,24.2102,882,0
+GECCO.US,D,20230925,000000,23.98,23.98,23.98,23.98,304,0
+GECCO.US,D,20230926,000000,23.8,24.1527,23.8,24.1527,202,0
+GECCO.US,D,20230927,000000,23.94,24.05,23.94,24.05,602,0
+GECCO.US,D,20230928,000000,23.95,23.99,23.65,23.99,732,0
+GECCO.US,D,20230929,000000,23.91,23.94,23.675,23.94,903,0
+GECCO.US,D,20231002,000000,23.9,24.06,23.9,24.06,1101,0
+GECCO.US,D,20231003,000000,23.9,24.6,23.89,24.6,902,0
+GECCO.US,D,20231004,000000,24.54,24.54,24.54,24.54,302,0
+GECCO.US,D,20231005,000000,24.1,24.1,24.1,24.1,102,0
+GECCO.US,D,20231006,000000,24.1,24.62,24.1,24.62,503,0
+GECCO.US,D,20231009,000000,24.15,24.354,24.15,24.354,202,0
+GECCO.US,D,20231011,000000,24.1,24.1,24.1,24.1,182,0
+GECCO.US,D,20231012,000000,23.81,24,23.75,24,5253,0
+GECCO.US,D,20231013,000000,24,24,24,24,302,0
+GECCO.US,D,20231016,000000,24.15,24.16,23.9,24.13,793,0
+GECCO.US,D,20231017,000000,24.47,24.47,24.47,24.47,302,0
+GECCO.US,D,20231018,000000,23.82,24.2,23.82,24.2,402,0
+GECCO.US,D,20231019,000000,24.05,24.05,24.05,24.05,302,0
+GECCO.US,D,20231020,000000,23.85,23.98,23.8,23.98,1513,0
+GECCO.US,D,20231023,000000,23.785,23.98,23.785,23.97,2025,0
+GECCO.US,D,20231025,000000,23.81,24.45,23.73,24.45,10566,0
+GECCO.US,D,20231026,000000,23.82,23.95,23.76,23.95,890,0
+GECCO.US,D,20231027,000000,23.76,24.31,23.72,24.31,981,0
+GECCO.US,D,20231030,000000,24.2,24.2001,24.2,24.2001,303,0
+GECCO.US,D,20231031,000000,24.17,24.17,24.17,24.17,303,0
+GECCO.US,D,20231101,000000,24.15,24.15,24.15,24.15,301,0
+GECCO.US,D,20231103,000000,23.9,23.9,23,23.89,8327,0
+GECCO.US,D,20231107,000000,23.92,24.15,23.78,24.15,4859,0
+GECCO.US,D,20231108,000000,24,24.17,24,24.17,902,0
+GECCO.US,D,20231109,000000,24.12,24.12,24.12,24.12,125,0
+GECCO.US,D,20231110,000000,24.15,24.19,24.15,24.19,300,0
+GECCO.US,D,20231113,000000,24.19,24.19,24.19,24.19,300,0
+GECCO.US,D,20231114,000000,24.17,24.2,24,24,4408,0
+GECCO.US,D,20231115,000000,23.9,24.1,23.9,24.1,1212,0
+GECCO.US,D,20231117,000000,24.15,24.64,24.15,24.64,3894,0
+GECCO.US,D,20231120,000000,24,24.22,24,24.01,1602,0
+GECCO.US,D,20231121,000000,24.1,24.59,24.01,24.5656,2125,0
+GECCO.US,D,20231124,000000,24.62,24.62,24.62,24.62,161,0
+GECCO.US,D,20231127,000000,24.2,24.5,24.05,24.08,1401,0
+GECCO.US,D,20231128,000000,24.11,24.6,24.08,24.3,1412,0
+GECCO.US,D,20231129,000000,24.26,24.27,24.26,24.27,698,0
+GECCO.US,D,20231130,000000,24.28,24.3,24.28,24.3,300,0
+GECCO.US,D,20231201,000000,24.3,24.3,24.3,24.3,300,0
+GECCO.US,D,20231206,000000,24.63,24.63,24.0001,24.11,700,0
+GECCO.US,D,20231207,000000,24.12,24.1913,24.0557,24.0557,900,0
+GECCO.US,D,20231208,000000,24.05,24.45,24,24.27,1573,0
+GECCO.US,D,20231211,000000,24.48,24.48,24.1,24.12,1562,0
+GECCO.US,D,20231212,000000,24.5163,24.5163,24.5163,24.5163,200,0
+GECCO.US,D,20231213,000000,24.32,24.5,24.17,24.48,1051,0
+GECCO.US,D,20231214,000000,24.2,24.2,24.2,24.2,125,0
+GECCO.US,D,20231215,000000,24.19,24.2,23.7701,24.2,1075,0
+GECCO.US,D,20231218,000000,23.95,24.5099,23.95,24.33,4322,0
+GECCO.US,D,20231219,000000,24.46,24.64,24.06,24.45,1601,0
+GECCO.US,D,20231220,000000,24.25,24.52,24.25,24.52,500,0
+GECCO.US,D,20231221,000000,24.61,24.63,24.61,24.63,300,0
+GECCO.US,D,20231222,000000,24.55,24.55,24.5,24.5,483,0
+GECCO.US,D,20231226,000000,24.64,24.64,24.64,24.64,200,0
+GECCO.US,D,20231227,000000,24.59,24.59,24.59,24.59,200,0
+GECCO.US,D,20231228,000000,24.11,24.64,24.11,24.64,13530,0
+GECCO.US,D,20231229,000000,24.64,24.736,24.6002,24.6916,1421,0
+GECCO.US,D,20240102,000000,24.94,24.94,24.0501,24.45,1077,0
+GECCO.US,D,20240105,000000,24.45,24.45,24.45,24.45,300,0
+GECCO.US,D,20240110,000000,24.12,24.85,24.12,24.45,619,0
+GECCO.US,D,20240111,000000,24.17,24.35,24.17,24.35,800,0
+GECCO.US,D,20240112,000000,24.3,24.475,24.24,24.25,1500,0
+GECCO.US,D,20240116,000000,24.5,24.5,24.12,24.12,359,0
+GECCO.US,D,20240117,000000,24.4,24.5,24.4,24.5,600,0
+GECCO.US,D,20240118,000000,24.46,24.69,24.46,24.46,1175,0
+GECCO.US,D,20240119,000000,24.26,24.94,24.26,24.94,481,0
+GECCO.US,D,20240122,000000,24.4764,24.57,24.25,24.57,1334,0
+GECCO.US,D,20240124,000000,24.45,24.45,24.32,24.45,716,0
+GECCO.US,D,20240125,000000,24.44,24.75,24.32,24.725,1164,0
+GECCO.US,D,20240126,000000,24.48,24.65,24.48,24.65,621,0
+GECCO.US,D,20240129,000000,24.63,24.63,24.5,24.51,2019,0
+GECCO.US,D,20240130,000000,24.39,24.39,24.39,24.39,500,0
+GECCO.US,D,20240131,000000,24.05,24.75,24.05,24.6,1877,0
+GECCO.US,D,20240201,000000,24.65,24.65,24.26,24.52,1502,0
+GECCO.US,D,20240202,000000,24.7807,24.7807,24.7807,24.7807,201,0
+GECCO.US,D,20240205,000000,24.45,24.52,24.32,24.52,1648,0
+GECCO.US,D,20240206,000000,24.125,24.7,24.125,24.7,604,0
+GECCO.US,D,20240207,000000,24.3,24.65,24.058,24.65,2162,0
+GECCO.US,D,20240208,000000,24.85,24.85,24.35,24.6,1149,0
+GECCO.US,D,20240212,000000,24.4,24.5,24.29,24.34,3539,0
+GECCO.US,D,20240215,000000,24.31,24.5,24.31,24.35,7993,0
+GECCO.US,D,20240216,000000,24.45,24.45,24.29,24.44,7498,0
+GECCO.US,D,20240221,000000,24.5,24.5,24.26,24.45,3299,0
+GECCO.US,D,20240222,000000,24.44,24.45,24.25,24.45,2200,0
+GECCO.US,D,20240223,000000,24.75,24.75,24.33,24.5,807,0
+GECCO.US,D,20240226,000000,24.8641,24.8641,24.35,24.69,914,0
+GECCO.US,D,20240227,000000,24.55,24.55,24.47,24.47,2304,0
+GECCO.US,D,20240228,000000,24.595,24.94,24.35,24.66,5706,0
+GECCO.US,D,20240229,000000,24.52,24.52,24.52,24.52,350,0
+GECCO.US,D,20240301,000000,24.6,24.6,24.501,24.6,1562,0
+GECCO.US,D,20240307,000000,24.84,24.84,24.84,24.84,121,0
+GECCO.US,D,20240308,000000,24.725,24.725,24.5,24.5,702,0
+GECCO.US,D,20240312,000000,24.6,24.75,24.51,24.75,2148,0
+GECCO.US,D,20240313,000000,24.61,25.24,24.61,24.6224,1344,0
+GECCO.US,D,20240314,000000,24.62,24.62,24.62,24.62,101,0
+GECCO.US,D,20240318,000000,24.775,24.775,24.3001,24.5,4599,0
+GECCO.US,D,20240319,000000,24.38,24.5,24.36,24.5,1000,0
+GECCO.US,D,20240320,000000,24.39,24.39,23.7101,24.2,13570,0
+GECCO.US,D,20240321,000000,24.3,24.3,24.3,24.3,100,0
+GECCO.US,D,20240322,000000,24.27,24.3,24.25,24.3,4556,0
+GECCO.US,D,20240325,000000,24.4759,24.4759,24.45,24.46,1310,0
+GECCO.US,D,20240326,000000,24.3,24.46,24.3,24.46,600,0
+GECCO.US,D,20240327,000000,24.47,24.47,24.47,24.47,250,0
+GECCO.US,D,20240328,000000,24.32,24.45,24.3,24.45,1400,0
+GECCO.US,D,20240402,000000,24.44,24.44,24.44,24.44,303,0
+GECCO.US,D,20240403,000000,24.345,24.345,24.345,24.345,256,0
+GECCO.US,D,20240404,000000,24.4125,24.4125,24.3,24.3,2705,0
+GECCO.US,D,20240405,000000,24.3,24.3,24.3,24.3,800,0
+GECCO.US,D,20240408,000000,24.2,24.2,24.2,24.2,300,0
+GECCO.US,D,20240409,000000,24.52,24.7575,24.01,24.7575,12591,0
+GECCO.US,D,20240411,000000,24.55,24.55,24.55,24.55,509,0
+GECCO.US,D,20240415,000000,24.7,24.7,24.53,24.54,588,0
+GECCO.US,D,20240416,000000,24.34,24.45,24.26,24.45,1293,0
+GECCO.US,D,20240417,000000,24.554,24.5555,24.554,24.5555,800,0
+GECCO.US,D,20240419,000000,24.6856,24.6856,24.6856,24.6856,201,0
+GECCO.US,D,20240422,000000,24.2905,24.65,24.2905,24.65,1256,0
+GECCO.US,D,20240424,000000,24.17,24.36,24,24.2,7578,0
+GECCO.US,D,20240426,000000,24.15,24.23,24.15,24.23,887,0
+GECCO.US,D,20240429,000000,24.09,24.305,24.09,24.305,1285,0
+GECCO.US,D,20240430,000000,24.06,24.3,24.06,24.3,541,0
+GECCO.US,D,20240501,000000,24.29,24.29,24.29,24.29,576,0
+GECCO.US,D,20240502,000000,24.1,24.27,24.05,24.27,2614,0
+GECCO.US,D,20240503,000000,24.27,24.27,24.26,24.26,1022,0
+GECCO.US,D,20240506,000000,24.5,24.7717,24.4366,24.595,1160,0
+GECCO.US,D,20240507,000000,24.5809,24.5809,24.5809,24.5809,123,0
+GECCO.US,D,20240508,000000,24.25,24.52,24.22,24.5,1715,0
+GECCO.US,D,20240510,000000,24.27,24.41,24.1213,24.41,800,0
+GECCO.US,D,20240513,000000,24.23,24.38,24.22,24.35,1280,0
+GECCO.US,D,20240514,000000,24.35,24.35,24.34,24.34,682,0
+GECCO.US,D,20240515,000000,24.1401,24.455,24.1401,24.29,3833,0
+GECCO.US,D,20240516,000000,24.31,24.49,24.31,24.47,805,0
+GECCO.US,D,20240517,000000,24.44,24.58,24.44,24.47,2686,0
+GECCO.US,D,20240521,000000,24.5,24.5,24.48,24.48,591,0
+GECCO.US,D,20240522,000000,24.25,24.71,24.25,24.51,527,0
+GECCO.US,D,20240523,000000,24.7,24.7,24.7,24.7,307,0
+GECCO.US,D,20240524,000000,24.85,24.8598,24.71,24.71,1668,0
+GECCO.US,D,20240528,000000,24.51,24.69,24.33,24.6,2400,0
+GECCO.US,D,20240529,000000,24.6,24.7,24.6,24.6372,800,0
+GECCO.US,D,20240530,000000,24.4125,24.69,24.4125,24.69,690,0
+GECCO.US,D,20240603,000000,24.415,24.8,24.28,24.68,1401,0
+GECCO.US,D,20240604,000000,24.45,24.5075,24.45,24.5075,1176,0
+GECCO.US,D,20240605,000000,24.7045,24.7045,24.34,24.68,808,0
+GECCO.US,D,20240606,000000,24.47,24.65,24.43,24.65,1049,0
+GECCO.US,D,20240610,000000,24.84,24.84,24.84,24.84,350,0
+GECCO.US,D,20240611,000000,24.47,24.81,24.45,24.81,1107,0
+GECCO.US,D,20240613,000000,24.51,24.67,24.385,24.67,1364,0
+GECCO.US,D,20240614,000000,24.39,24.43,24.22,24.38,2246,0
+GECCO.US,D,20240617,000000,24.37,24.37,24.37,24.37,200,0
+GECCO.US,D,20240620,000000,24.565,24.565,24.565,24.565,264,0
+GECCO.US,D,20240621,000000,24.585,24.585,24.41,24.55,700,0
+GECCO.US,D,20240624,000000,24.48,24.48,24.48,24.48,106,0
+GECCO.US,D,20240626,000000,24.05,24.47,24.05,24.47,1300,0
+GECCO.US,D,20240701,000000,24.45,24.45,24.11,24.15,1126,0
+GECCO.US,D,20240702,000000,24.2486,24.4,24.2486,24.38,1208,0
+GECCO.US,D,20240703,000000,24.5165,24.5165,24.5165,24.5165,200,0
+GECCO.US,D,20240705,000000,24.38,24.58,24.18,24.58,2035,0
+GECCO.US,D,20240708,000000,24.6013,24.6013,24.3229,24.5,1000,0
+GECCO.US,D,20240718,000000,24.46,24.46,24.42,24.42,202,0
+GECCO.US,D,20240722,000000,24.41,24.73,24.41,24.73,536,0
+GECCO.US,D,20240723,000000,24.72,24.72,24.72,24.72,202,0
+GECCO.US,D,20240801,000000,24.77,24.77,24.7,24.7,302,0
+GECCO.US,D,20240802,000000,24.76,24.77,24.75,24.75,1071,0
+GECCO.US,D,20240805,000000,24.65,24.65,24.65,24.65,477,0
+GECCO.US,D,20240806,000000,24.58,24.7636,24.55,24.7636,2100,0
+GECCO.US,D,20240807,000000,24.69,24.8848,24.69,24.8848,500,0
+GECCO.US,D,20240808,000000,24.75,24.775,24.75,24.775,207,0
+GECCO.US,D,20240813,000000,24.76,24.885,24.76,24.7968,498,0
+GECCO.US,D,20240814,000000,24.44,24.95,24.42,24.95,867,0
+GECCO.US,D,20240816,000000,24.865,25,24.865,25,1020,0
+GECCO.US,D,20240819,000000,24.61,24.97,24.61,24.97,920,0
+GECCO.US,D,20240820,000000,24.7,24.7,24.7,24.7,2084,0
+GECCO.US,D,20240821,000000,24.55,24.55,24.55,24.55,340,0
+GECCO.US,D,20240822,000000,24.57,24.669,24.57,24.669,428,0
+GECCO.US,D,20240823,000000,24.6882,24.82,24.36,24.82,3409,0
+GECCO.US,D,20240828,000000,24.96,24.96,24.96,24.96,200,0
+GECCO.US,D,20240829,000000,24.8,24.8,24.8,24.8,245,0
+GECCO.US,D,20240830,000000,24.93,24.93,24.93,24.93,300,0
+GECCO.US,D,20240903,000000,24.94,24.94,24.47,24.8,2591,0
+GECCO.US,D,20240906,000000,24.77,24.77,24.77,24.77,300,0
+GECCO.US,D,20240909,000000,24.64,24.85,24.63,24.85,768,0
+GECCO.US,D,20240910,000000,24.86,24.86,24.86,24.86,504,0
+GECCO.US,D,20240912,000000,24.75,24.825,24.7,24.8,3042,0
+GECCO.US,D,20240913,000000,24.49,24.51,24.4,24.41,4872,0
+GECCO.US,D,20240916,000000,24.4,24.49,24.31,24.48,3300,0
+GECCO.US,D,20240917,000000,24.47,24.48,24.45,24.45,2651,0
+GECCO.US,D,20240918,000000,24.5,24.52,24.5,24.52,2194,0
+GECCO.US,D,20240920,000000,24.75,24.75,24.74,24.7401,726,0
+GECCO.US,D,20240924,000000,24.815,24.815,24.49,24.76,2445,0
+GECCO.US,D,20240925,000000,24.68,24.69,24.5,24.68,2802,0
+GECCO.US,D,20240926,000000,24.52,24.63,24.33,24.58,4073,0
+GECCO.US,D,20240927,000000,24.57,24.58,24.55,24.55,739,0
+GECCO.US,D,20240930,000000,24.55,24.56,24.35,24.55,2812,0
+GECCO.US,D,20241002,000000,24.9257,24.9257,24.9257,24.9257,406,0
+GECCO.US,D,20241003,000000,24.91,24.93,24.91,24.93,302,0
+GECCO.US,D,20241004,000000,24.91,24.91,24.91,24.91,202,0
+GECCO.US,D,20241007,000000,24.73,24.75,24.73,24.75,381,0
+GECCO.US,D,20241009,000000,24.65,24.65,24.6,24.6,900,0
+GECCO.US,D,20241010,000000,24.42,24.6,24.42,24.6,7602,0
+GECCO.US,D,20241011,000000,24.8842,24.8842,24.63,24.63,558,0
+GECCO.US,D,20241014,000000,24.95,24.95,24.95,24.95,160,0
+GECCO.US,D,20241016,000000,24.92,24.92,24.91,24.92,726,0
+GECCO.US,D,20241017,000000,24.6,24.88,24.6,24.87,4990,0
+GECCO.US,D,20241018,000000,24.775,24.775,24.65,24.65,1002,0
+GECCO.US,D,20241021,000000,24.65,24.87,24.4,24.6,17214,0
+GECCO.US,D,20241022,000000,24.6,24.91,24.6,24.91,770,0
+GECCO.US,D,20241023,000000,24.72,24.93,24.72,24.93,469,0
+GECCO.US,D,20241024,000000,24.64,24.92,24.64,24.92,502,0
+GECCO.US,D,20241025,000000,24.7,24.7,24.7,24.7,194,0
+GECCO.US,D,20241028,000000,24.62,24.82,24.61,24.82,1314,0
+GECCO.US,D,20241031,000000,24.6,24.81,24.43,24.81,553,0
+GECCO.US,D,20241101,000000,24.65,24.9171,24.56,24.9171,1704,0
+GECCO.US,D,20241104,000000,24.66,24.82,24.66,24.82,438,0
+GECCO.US,D,20241105,000000,24.65,24.8,24.65,24.8,600,0
+GECCO.US,D,20241106,000000,24.65,24.65,24.65,24.65,502,0
+GECCO.US,D,20241107,000000,24.78,24.78,24.78,24.78,150,0
+GECCO.US,D,20241114,000000,24.65,24.8,24.65,24.8,860,0
+GECCO.US,D,20241115,000000,24.26,24.85,24.26,24.85,2555,0
+GECCO.US,D,20241119,000000,24.8057,24.8057,24.8057,24.8057,156,0
+GECCO.US,D,20241206,000000,24.8623,24.989,24.8623,24.8625,1569,0
+GECCO.US,D,20241211,000000,24.89,24.89,24.89,24.89,351,0
+GECCO.US,D,20241212,000000,24.9248,24.9248,24.9248,24.9248,270,0
+GECCO.US,D,20241216,000000,24.96,24.99,24.95,24.99,400,0
+GECCO.US,D,20241217,000000,24.97,24.97,24.75,24.75,824,0
+GECCO.US,D,20241218,000000,24.51,24.9,24.5,24.9,1462,0
+GECCO.US,D,20241219,000000,24.745,24.94,24.745,24.94,602,0
+GECCO.US,D,20241220,000000,24.97,24.97,24.97,24.97,302,0
+GECCO.US,D,20241223,000000,24.59,24.83,24.51,24.83,1677,0
+GECCO.US,D,20241224,000000,24.54,24.8,24.54,24.8,840,0
+GECCO.US,D,20241227,000000,24.62,24.74,24.55,24.74,1309,0
+GECCO.US,D,20241231,000000,24.72,24.8423,24.72,24.79,876,0
+GECCO.US,D,20250102,000000,24.79,24.79,24.79,24.79,101,0
+GECCO.US,D,20250103,000000,24.8437,24.8437,24.78,24.78,501,0
+GECCO.US,D,20250106,000000,24.78,24.78,24.78,24.78,101,0
+GECCO.US,D,20250108,000000,24.6501,24.85,24.6501,24.85,600,0
+GECCO.US,D,20250110,000000,24.97,24.98,24.65,24.98,41522,0
+GECCO.US,D,20250113,000000,24.96,24.96,24.96,24.96,116,0
+GECCO.US,D,20250114,000000,24.98,24.9884,24.98,24.9884,438,0
+GECCO.US,D,20250117,000000,24.86,24.86,24.7111,24.7111,503,0
+GECCO.US,D,20250122,000000,24.7,24.99,24.7,24.94,1400,0
+GECCO.US,D,20250123,000000,24.7,24.99,24.7,24.99,1128,0
+GECCO.US,D,20250124,000000,24.99,24.99,24.98,24.98,558,0
+GECCO.US,D,20250127,000000,24.99,24.99,24.8498,24.99,707,0
+GECCO.US,D,20250128,000000,25.818,25.818,25.01,25.29,4378,0
+GECCO.US,D,20250129,000000,26,26.542,24.76,24.95,7455,0
+GECCO.US,D,20250130,000000,24.96,26,24.91,25.01,1260,0
+GECCO.US,D,20250131,000000,26,26,24.83,25,2122,0
+GECCO.US,D,20250203,000000,24.83,25.48,24.8,25,2816,0
+GECCO.US,D,20250205,000000,25,25.095,25,25,6489,0
+GECCO.US,D,20250206,000000,24.84,25.1124,24.84,25.1045,884,0
+GECCO.US,D,20250207,000000,24.84,24.98,24.84,24.98,798,0
+GECCO.US,D,20250210,000000,25.21,25.21,24.8,24.8,1750,0
+GECCO.US,D,20250211,000000,24.99,25,24.9,24.99,1044,0
+GECCO.US,D,20250212,000000,25.15,25.15,25.15,25.15,330,0
+GECCO.US,D,20250213,000000,25.15,25.15,25.15,25.15,229,0
+GECCO.US,D,20250214,000000,24.99,25,24.99,24.99,784,0
+GECCO.US,D,20250218,000000,24.99,25,24.99,25,2501,0
+GECCO.US,D,20250219,000000,24.9,25,24.85,25,1168,0
+GECCO.US,D,20250220,000000,25.06,25.06,24.85,24.98,1804,0
+GECCO.US,D,20250221,000000,24.96,25,24.936,24.936,716,0
+GECCO.US,D,20250224,000000,25.0953,25.0953,25.0953,25.0953,200,0
+GECCO.US,D,20250225,000000,24.925,25,24.925,25,2000,0
+GECCO.US,D,20250226,000000,25.095,25.095,24.8982,25,937,0
+GECCO.US,D,20250228,000000,24.982,25,24.85,24.99,3427,0
+GECCO.US,D,20250304,000000,25.32,25.32,25.32,25.32,126,0
+GECCO.US,D,20250305,000000,25.35,25.35,25.3146,25.3146,2303,0
+GECCO.US,D,20250311,000000,25,25.15,25,25.15,1055,0
+GECCO.US,D,20250312,000000,25.225,25.3,25.225,25.3,312,0
+GECCO.US,D,20250314,000000,25.02,25.02,25.02,25.02,122,0
+GECCO.US,D,20250318,000000,25.1,25.3,25.1,25.1,573,0
+GECCO.US,D,20250319,000000,25,25.15,25,25,1080,0
+GECCO.US,D,20250325,000000,25.26,25.26,25.26,25.26,320,0
+GECCO.US,D,20250326,000000,25.02,25.28,25,25.28,500,0
+GECCO.US,D,20250327,000000,25.3,25.49,25.28,25.35,5010,0
+GECCO.US,D,20250328,000000,25.5,25.99,24.85,25.99,10672,0
+GECCO.US,D,20250401,000000,24.9,25.51,24.9,25.5,2021,0
+GECCO.US,D,20250402,000000,26.035,26.035,25.05,25.25,11227,0
+GECCO.US,D,20250403,000000,25.325,25.325,25.0001,25.25,2689,0
+GECCO.US,D,20250404,000000,25,25,25,25,605,0
+GECCO.US,D,20250407,000000,24.95,24.95,24.93,24.95,733,0
+GECCO.US,D,20250409,000000,24.9,25.25,24.9,25.25,568,0
+GECCO.US,D,20250410,000000,24.9598,25.39,24.9598,25.245,2320,0
+GECCO.US,D,20250411,000000,25.1822,25.1822,24.91,24.91,1803,0
+GECCO.US,D,20250414,000000,24.801,24.85,24.801,24.85,739,0
+GECCO.US,D,20250415,000000,24.925,25,24.85,24.99,1530,0
+GECCO.US,D,20250416,000000,24.98,25,24.98,25,326,0
+GECCO.US,D,20250417,000000,24.85,24.9,24.85,24.9,1219,0
+GECCO.US,D,20250421,000000,25.0933,25.0933,25.0933,25.0933,1211,0
+GECCO.US,D,20250423,000000,25.05,25.49,25.05,25.49,308,0
+GECCO.US,D,20250428,000000,25.1625,25.1625,24.95,25.04,5939,0
+GECCO.US,D,20250429,000000,25,25.34,24.95,25.34,2541,0
+GECCO.US,D,20250430,000000,25.1,25.4,25.1,25.4,467,0
+GECCO.US,D,20250512,000000,25.19,25.2,25.19,25.2,838,0
+GECCO.US,D,20250513,000000,25,25.01,24.92,25,2066,0
+GECCO.US,D,20250516,000000,25.05,25.15,25.05,25.15,578,0
+GECCO.US,D,20250519,000000,25.06,25.06,25.06,25.06,201,0
+GECCO.US,D,20250521,000000,25.005,25.1,25,25.1,1200,0
+GECCO.US,D,20250522,000000,25.165,25.25,24.85,25.25,5383,0
+GECCO.US,D,20250527,000000,25.225,25.225,25.225,25.225,300,0
+GECCO.US,D,20250528,000000,25,25.2,25,25.2,611,0
+GECCO.US,D,20250529,000000,25,25.19,25,25.19,1751,0
+GECCO.US,D,20250530,000000,25.1,25.25,25.1,25.25,400,0
+GECCO.US,D,20250602,000000,25.2,25.2,25.2,25.2,292,0
+GECCO.US,D,20250606,000000,25.1,25.5,25.1,25.5,399,0
+GECCO.US,D,20250610,000000,25.13,27.195,25.12,27.195,5516,0
+GECCO.US,D,20250612,000000,25.94,25.94,25.33,25.44,4978,0
+GECCO.US,D,20250613,000000,25.12,25.7333,25.12,25.7333,416,0
+GECCO.US,D,20250617,000000,25.24,25.24,25.21,25.21,1147,0
+GECCO.US,D,20250618,000000,25.06,25.07,25.03,25.04,2271,0
+GECCO.US,D,20250620,000000,25.4754,25.4754,25.05,25.05,449,0
+GECCO.US,D,20250623,000000,24.96,25.1,24.96,25.09,685,0
+GECCO.US,D,20250624,000000,25.06,25.06,25.01,25.01,489,0
+GECCO.US,D,20250627,000000,24.98,24.98,24.97,24.97,765,0
+GECCO.US,D,20250630,000000,25.66,25.66,25.01,25.01,1522,0
+GECCO.US,D,20250702,000000,25.04,25.04,25.04,25.04,235,0
+GECCO.US,D,20250710,000000,25,25,25,25,357,0
+GECCO.US,D,20250714,000000,25.4,25.4,25.4,25.4,500,0
+GECCO.US,D,20250715,000000,25.03,25.03,24.95,24.9501,4166,0
+GECCO.US,D,20250716,000000,24.96,24.98,24.95,24.95,969,0
+GECCO.US,D,20250721,000000,25.25,25.25,25.25,25.25,709,0
+GECCO.US,D,20250722,000000,25,25,25,25,615,0
+GECCO.US,D,20250723,000000,25.2012,25.2012,25,25.0065,18555,0
+GECCO.US,D,20250724,000000,25,25.2015,25,25.2015,16311,0
+GECCO.US,D,20250725,000000,25.0001,25.0001,25.0001,25.0001,100,0
+GECCO.US,D,20250728,000000,25.35,25.35,25.35,25.35,101,0
+GECCO.US,D,20250731,000000,25.1523,25.1523,25.1523,25.1523,100,0
+GECCO.US,D,20250801,000000,25,25.19,25,25.19,400,0
+GECCO.US,D,20250805,000000,25.18,25.18,25,25,500,0
+GECCO.US,D,20250812,000000,25.02,25.14,25,25.14,1094,0
+GECCO.US,D,20250813,000000,25.15,25.15,25.15,25.15,401,0
+GECCO.US,D,20250814,000000,25.03,25.1899,25,25,4387,0
+GECCO.US,D,20250815,000000,25,25.07,25,25.07,2567,0
+GECCO.US,D,20250818,000000,25.1662,25.1662,25.02,25.02,220,0
+GECCO.US,D,20250819,000000,25,25.18,25,25.17,500,0
+GECCO.US,D,20250822,000000,25.06,25.215,25.06,25.215,598,0
+GECCO.US,D,20250827,000000,25.12,25.1425,25.1,25.1,9624,0
+GECCO.US,D,20250902,000000,25.16,25.16,25.15,25.15,1301,0
+GECCO.US,D,20250903,000000,25.16,25.23,25.16,25.23,1398,0
+GECCO.US,D,20250904,000000,25.25,25.318,25.25,25.3,661,0
+GECCO.US,D,20250905,000000,25.2501,25.37,25.2501,25.37,434,0
+GECCO.US,D,20250908,000000,25.455,25.4745,25.35,25.35,575,0
+GECCO.US,D,20250909,000000,25.4026,25.4026,25.31,25.32,1206,0
+GECCO.US,D,20250912,000000,25.25,25.25,25.25,25.25,700,0
+GECCO.US,D,20250915,000000,25.25,25.25,25,25.06,1169,0
+GECCO.US,D,20250919,000000,24.9,24.9,24.9,24.9,669,0
+GECCO.US,D,20250922,000000,24.9,24.9001,24.9,24.9,833,0
+GECCO.US,D,20250923,000000,24.9,24.9,24.9,24.9,213,0
+GECCO.US,D,20250924,000000,24.95,24.9501,24.89,24.92,13424,0
+GECCO.US,D,20250925,000000,24.95,24.95,24.95,24.95,359,0
+GECCO.US,D,20250926,000000,25.885,25.885,25.885,25.885,311,0
+GECCO.US,D,20250929,000000,25,25,25,25,405,0
+GECCO.US,D,20251001,000000,24.98,24.98,24.95,24.98,2299,0
+GECCO.US,D,20251002,000000,24.98,25.05,24.95,25.05,2637,0
+GECCO.US,D,20251007,000000,25.2145,25.2145,25,25.19,1292,0
+GECCO.US,D,20251008,000000,25.14,25.14,25.14,25.14,261,0
+GECCO.US,D,20251009,000000,25.07,25.14,25.07,25.14,309,0
+GECCO.US,D,20251010,000000,25.05,25.05,25.05,25.05,202,0
+GECCO.US,D,20251013,000000,25.1238,25.1238,25.1238,25.1238,464,0
+GECCO.US,D,20251014,000000,25.095,25.095,25.05,25.05,571,0
+GECCO.US,D,20251020,000000,25.05,25.095,25.05,25.05,1664,0
+GECCO.US,D,20251021,000000,25.05,25.05,25.05,25.05,1763,0
+GECCO.US,D,20251022,000000,25.05,25.05,25.05,25.05,122,0
+GECCO.US,D,20251027,000000,25.08,25.0802,25.05,25.05,2206,0
+GECCO.US,D,20251029,000000,25.05,25.14,25.05,25.14,620,0
+GECCO.US,D,20251031,000000,25.197,25.197,25.197,25.197,270,0
+GECCO.US,D,20251103,000000,25.37,25.38,25.37,25.38,360,0
+GECCO.US,D,20251104,000000,25.27,25.27,25.27,25.27,316,0
+GECCO.US,D,20251105,000000,25.37,25.4,25.2,25.2,4320,0
+GECCO.US,D,20251107,000000,25.255,25.255,25.197,25.255,314,0
+GECCO.US,D,20251110,000000,25.1036,25.1036,25.1,25.1,798,0
+GECCO.US,D,20251113,000000,25.24,25.25,25.24,25.25,323,0
+GECCO.US,D,20251114,000000,25.175,25.25,25.175,25.25,1113,0
+GECCO.US,D,20251117,000000,25.17,25.24,25.17,25.24,366,0
+GECCO.US,D,20251118,000000,25.25,25.25,25.25,25.25,313,0
+GECCO.US,D,20251119,000000,25.24,25.25,25.13,25.25,1756,0
+GECCO.US,D,20251120,000000,25.25,25.26,25.15,25.25,3664,0
+GECCO.US,D,20251121,000000,25.18,25.39,25.16,25.39,3944,0
+GECCO.US,D,20251124,000000,25.285,25.285,25.15,25.15,5884,0
+GECCO.US,D,20251125,000000,25.15,25.15,25.15,25.15,605,0
+GECCO.US,D,20251126,000000,25.19,25.28,25.19,25.26,608,0
+GECCO.US,D,20251128,000000,25.2,25.2,25.2,25.2,105,0
+GECCO.US,D,20251201,000000,25.2,25.37,25.2,25.37,801,0
+GECCO.US,D,20251202,000000,25.272,25.272,25.272,25.272,510,0
+GECCO.US,D,20251204,000000,25.25,25.2928,25.25,25.25,1808,0
+GECCO.US,D,20251205,000000,25.38,25.38,25.38,25.38,555,0
+GECCO.US,D,20251208,000000,25.26,25.37,25.21,25.37,1883,0
+GECCO.US,D,20251209,000000,25.2775,25.37,25.2775,25.37,829,0
+GECCO.US,D,20251210,000000,25.25,25.36,25.25,25.36,1285,0
+GECCO.US,D,20251211,000000,25.2923,25.32,25.27,25.32,1615,0
+GECCO.US,D,20251212,000000,25.25,25.3,25.25,25.3,1481792,0
+GECCO.US,D,20251215,000000,24.94,24.96,24.94,24.96,514,0
+GECCO.US,D,20251216,000000,24.96,24.96,24.95,24.95,2355,0
+GECCO.US,D,20251217,000000,24.95,24.95,24.95,24.95,406,0
+GECCO.US,D,20251222,000000,24.92,24.98,24.92,24.98,1203,0
+GECCO.US,D,20251223,000000,24.98,24.9868,24.965,24.965,621,0
+GECCO.US,D,20251226,000000,24.93,25,24.93,25,1112,0
+GECCO.US,D,20260106,000000,24.9802,24.9802,24.9802,24.9802,547,0
+GECCO.US,D,20260107,000000,25.035,25.035,25.01,25.01,436,0
+GECCO.US,D,20260109,000000,25,25,25,25,1016,0
+GECCO.US,D,20260114,000000,25,25,24.98,25,1521,0
+GECCO.US,D,20260115,000000,25.34,25.34,25.05,25.05,542,0
+GECCO.US,D,20260120,000000,25.07,25.07,25.07,25.07,243,0
+GECCO.US,D,20260121,000000,25.225,25.225,25.225,25.225,135,0
+GECCO.US,D,20260126,000000,25.06,25.06,25.06,25.06,426,0
+GECCO.US,D,20260127,000000,25.06,25.1365,25.06,25.1365,705,0
+GECCO.US,D,20260130,000000,25.105,25.105,25.06,25.0806,3429,0
+GECCO.US,D,20260202,000000,25.02,25.085,25.02,25.085,677,0
+GECCO.US,D,20260206,000000,25.1,25.1,25.1,25.1,201,0
+GECCO.US,D,20260212,000000,25.1,25.21,25.065,25.132,4049,0
+GECCO.US,D,20260217,000000,25.14,25.14,25.14,25.14,1626,0
+GECCO.US,D,20260218,000000,25.0801,25.0801,25.0801,25.0801,636,0
diff --git a/daily/us/nasdaq stocks/1/gen.us.txt b/daily/us/nasdaq stocks/1/gen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90379ef72fe9bc41aad27aade931f421cd4076ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gen.us.txt	
@@ -0,0 +1,9041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GEN.US,D,19900326,000000,0.483522,0.483522,0.475805,0.475805,112590.46261618,0
+GEN.US,D,19900327,000000,0.483522,0.483522,0.475805,0.475805,1009148.2859467,0
+GEN.US,D,19900328,000000,0.475805,0.483522,0.460402,0.460402,1826474.1655506,0
+GEN.US,D,19900329,000000,0.479594,0.479594,0.468178,0.471966,717242.19439363,0
+GEN.US,D,19900330,000000,0.468178,0.479594,0.468178,0.479594,567128.35135678,0
+GEN.US,D,19900402,000000,0.475805,0.479594,0.475805,0.475805,483721.38542196,0
+GEN.US,D,19900403,000000,0.483522,0.483522,0.475805,0.475805,2210109.8336269,0
+GEN.US,D,19900404,000000,0.479594,0.479594,0.475805,0.479594,754771.67122055,0
+GEN.US,D,19900405,000000,0.479594,0.479594,0.479594,0.479594,95912.727272958,0
+GEN.US,D,19900406,000000,0.479594,0.483522,0.479594,0.479594,1409463.7215017,0
+GEN.US,D,19900409,000000,0.483522,0.483522,0.475805,0.479594,625498.39292263,0
+GEN.US,D,19900410,000000,0.475805,0.475805,0.445138,0.475805,4712124.7427393,0
+GEN.US,D,19900411,000000,0.479594,0.479594,0.475805,0.475805,304406.77255273,0
+GEN.US,D,19900412,000000,0.479594,0.479594,0.475805,0.475805,754771.67122055,0
+GEN.US,D,19900416,000000,0.483522,0.483522,0.460402,0.460402,462872.69214139,0
+GEN.US,D,19900417,000000,0.460402,0.475805,0.456515,0.460402,1421973.5471106,0
+GEN.US,D,19900418,000000,0.468178,0.468178,0.456515,0.456515,154293.94558359,0
+GEN.US,D,19900419,000000,0.456515,0.468178,0.456515,0.460402,2535368.3476633,0
+GEN.US,D,19900420,000000,0.460402,0.468178,0.456515,0.460402,1446988.11799,0
+GEN.US,D,19900423,000000,0.452715,0.460402,0.448936,0.448936,2214282.8236998,0
+GEN.US,D,19900424,000000,0.456515,0.456515,0.456515,0.456515,141772.94322983,0
+GEN.US,D,19900425,000000,0.456515,0.460402,0.456515,0.460402,625498.39292263,0
+GEN.US,D,19900426,000000,0.460402,0.460402,0.456515,0.460402,383646.84482101,0
+GEN.US,D,19900427,000000,0.460402,0.479594,0.460402,0.475805,1934883.5095524,0
+GEN.US,D,19900430,000000,0.479594,0.483522,0.475805,0.483522,325257.49796873,0
+GEN.US,D,19900501,000000,0.479594,0.483522,0.479594,0.479594,429513.15718412,0
+GEN.US,D,19900502,000000,0.483522,0.483522,0.479594,0.479594,462872.69214139,0
+GEN.US,D,19900503,000000,0.487496,0.498688,0.483522,0.498688,888212.85925273,0
+GEN.US,D,19900504,000000,0.498688,0.502624,0.498688,0.502624,275220.22766825,0
+GEN.US,D,19900507,000000,0.498688,0.502624,0.498688,0.502624,346115.33585868,0
+GEN.US,D,19900508,000000,0.498688,0.502624,0.498688,0.498688,496230.19496324,0
+GEN.US,D,19900509,000000,0.502624,0.502624,0.498688,0.502624,417002.31550744,0
+GEN.US,D,19900510,000000,0.498688,0.502624,0.494848,0.498688,717242.19439363,0
+GEN.US,D,19900511,000000,0.510399,0.514237,0.502624,0.514237,3427756.2291242,0
+GEN.US,D,19900514,000000,0.514237,0.540908,0.502624,0.540908,1284361.401141,0
+GEN.US,D,19900515,000000,0.533331,0.552424,0.533331,0.552424,2072502.767996,0
+GEN.US,D,19900516,000000,0.552424,0.556262,0.544649,0.552424,3106663.5926866,0
+GEN.US,D,19900517,000000,0.552424,0.552424,0.540908,0.540908,508745.10091075,0
+GEN.US,D,19900518,000000,0.540908,0.556262,0.540908,0.548782,1538736.9997995,0
+GEN.US,D,19900521,000000,0.544649,0.594547,0.544649,0.579291,5233371.5407173,0
+GEN.US,D,19900522,000000,0.579291,0.579291,0.552424,0.575651,4007392.3739546,0
+GEN.US,D,19900523,000000,0.575651,0.575651,0.564038,0.564038,275220.22766825,0
+GEN.US,D,19900524,000000,0.564038,0.579291,0.564038,0.575651,604658.8442514,0
+GEN.US,D,19900525,000000,0.552424,0.571714,0.540908,0.571714,1021652.0151495,0
+GEN.US,D,19900529,000000,0.571714,0.594547,0.571714,0.579291,1021652.0151495,0
+GEN.US,D,19900530,000000,0.598582,0.598582,0.575651,0.587067,763112.57102758,0
+GEN.US,D,19900531,000000,0.587067,0.587067,0.571714,0.571714,442021.96672538,0
+GEN.US,D,19900601,000000,0.575651,0.575651,0.556262,0.556262,70893.076055012,0
+GEN.US,D,19900604,000000,0.556262,0.564038,0.552424,0.564038,183476.42619724,0
+GEN.US,D,19900605,000000,0.564038,0.564038,0.548782,0.552424,1413636.7115744,0
+GEN.US,D,19900606,000000,0.544649,0.556262,0.540908,0.556262,633841.32486506,0
+GEN.US,D,19900607,000000,0.571714,0.598582,0.556262,0.564038,3544516.6336102,0
+GEN.US,D,19900608,000000,0.564038,0.571714,0.552424,0.560199,2247641.3425893,0
+GEN.US,D,19900611,000000,0.564038,0.575651,0.544649,0.564038,3448608.9866757,0
+GEN.US,D,19900612,000000,0.564038,0.564038,0.564038,0.564038,70893.076055012,0
+GEN.US,D,19900613,000000,0.575651,0.575651,0.564038,0.571714,254370.51831996,0
+GEN.US,D,19900614,000000,0.575651,0.575651,0.575651,0.575651,70893.076055012,0
+GEN.US,D,19900615,000000,0.564038,0.594547,0.564038,0.579291,1705534.6745859,0
+GEN.US,D,19900618,000000,0.594547,0.594547,0.571714,0.571714,521254.92651971,0
+GEN.US,D,19900619,000000,0.564038,0.575651,0.556262,0.575651,2143391.7797801,0
+GEN.US,D,19900620,000000,0.579291,0.579291,0.575651,0.575651,487893.35942704,0
+GEN.US,D,19900621,000000,0.579291,0.587067,0.575651,0.575651,467042.63401104,0
+GEN.US,D,19900622,000000,0.587067,0.587067,0.575651,0.587067,462872.69214139,0
+GEN.US,D,19900625,000000,0.594547,0.598582,0.587067,0.594547,579627.00022097,0
+GEN.US,D,19900626,000000,0.606161,0.617774,0.598582,0.598582,721412.13626329,0
+GEN.US,D,19900627,000000,0.598582,0.610097,0.594547,0.594547,808983.96372923,0
+GEN.US,D,19900628,000000,0.606161,0.606161,0.606161,0.606161,258540.46018961,0
+GEN.US,D,19900629,000000,0.606161,0.621711,0.594547,0.617774,984122.53832257,0
+GEN.US,D,19900702,000000,0.621711,0.640903,0.617774,0.636867,2547874.1090014,0
+GEN.US,D,19900703,000000,0.640903,0.659897,0.62919,0.659897,692220.51104028,0
+GEN.US,D,19900705,000000,0.659897,0.663735,0.648284,0.65222,2210109.8336269,0
+GEN.US,D,19900706,000000,0.648284,0.648284,0.640903,0.640903,325257.49796873,0
+GEN.US,D,19900709,000000,0.640903,0.640903,0.617774,0.62919,1113393.7844851,0
+GEN.US,D,19900710,000000,0.617774,0.621711,0.606161,0.610097,2139225.9021813,0
+GEN.US,D,19900711,000000,0.610097,0.62919,0.606161,0.62919,2097518.3549431,0
+GEN.US,D,19900712,000000,0.62919,0.62919,0.617774,0.62919,742254.73313764,0
+GEN.US,D,19900713,000000,0.62919,0.62919,0.617774,0.62919,450368.96293866,0
+GEN.US,D,19900716,000000,0.62919,0.636867,0.621711,0.636867,1555414.7351427,0
+GEN.US,D,19900717,000000,0.621711,0.636867,0.621711,0.636867,450368.96293866,0
+GEN.US,D,19900718,000000,0.636867,0.636867,0.636867,0.636867,12507.79347356,0
+GEN.US,D,19900719,000000,0.62919,0.62919,0.621711,0.62919,129275.31043334,0
+GEN.US,D,19900720,000000,0.62919,0.636867,0.621711,0.621711,129275.31043334,0
+GEN.US,D,19900723,000000,0.621711,0.621711,0.598582,0.610097,1317729.06464,0
+GEN.US,D,19900724,000000,0.598582,0.598582,0.571714,0.571714,1763912.8446934,0
+GEN.US,D,19900725,000000,0.575651,0.587067,0.552424,0.579291,7239148.1263248,0
+GEN.US,D,19900726,000000,0.579291,0.579291,0.564038,0.579291,6405144.5113776,0
+GEN.US,D,19900727,000000,0.571714,0.579291,0.571714,0.571714,266884.40819975,0
+GEN.US,D,19900730,000000,0.571714,0.579291,0.571714,0.575651,671377.91416593,0
+GEN.US,D,19900731,000000,0.575651,0.587067,0.575651,0.587067,3256784.5481974,0
+GEN.US,D,19900801,000000,0.587067,0.587067,0.571714,0.575651,1617965.895323,0
+GEN.US,D,19900802,000000,0.564038,0.575651,0.564038,0.571714,842343.49868649,0
+GEN.US,D,19900803,000000,0.571714,0.571714,0.521717,0.533331,6309237.8805108,0
+GEN.US,D,19900806,000000,0.510399,0.510399,0.445138,0.460402,1622140.9175312,0
+GEN.US,D,19900807,000000,0.448936,0.483522,0.448936,0.475805,1693022.8168414,0
+GEN.US,D,19900808,000000,0.483522,0.529492,0.483522,0.521717,1897358.0969964,0
+GEN.US,D,19900809,000000,0.514237,0.533331,0.510399,0.510399,125104.35249597,0
+GEN.US,D,19900810,000000,0.514237,0.514237,0.468178,0.483522,2743869.5054171,0
+GEN.US,D,19900813,000000,0.483522,0.502624,0.483522,0.502624,425347.27958529,0
+GEN.US,D,19900814,000000,0.514237,0.521717,0.498688,0.514237,663032.95008808,0
+GEN.US,D,19900815,000000,0.540908,0.556262,0.540908,0.556262,358619.06506141,0
+GEN.US,D,19900816,000000,0.544649,0.552424,0.544649,0.544649,1863995.5138361,0
+GEN.US,D,19900817,000000,0.533331,0.544649,0.521717,0.544649,992467.50240041,0
+GEN.US,D,19900820,000000,0.544649,0.552424,0.544649,0.552424,2118369.0803591,0
+GEN.US,D,19900821,000000,0.521717,0.540908,0.514237,0.540908,450368.96293866,0
+GEN.US,D,19900822,000000,0.533331,0.544649,0.529492,0.529492,1134237.397427,0
+GEN.US,D,19900823,000000,0.502624,0.521717,0.498688,0.502624,429513.15718412,0
+GEN.US,D,19900824,000000,0.514237,0.514237,0.514237,0.514237,58378.170107502,0
+GEN.US,D,19900827,000000,0.544649,0.544649,0.533331,0.533331,612990.59944907,0
+GEN.US,D,19900828,000000,0.533331,0.533331,0.533331,0.533331,0,0
+GEN.US,D,19900829,000000,0.529492,0.544649,0.529492,0.529492,692220.51104028,0
+GEN.US,D,19900830,000000,0.529492,0.529492,0.529492,0.529492,33359.534957262,0
+GEN.US,D,19900831,000000,0.529492,0.540908,0.529492,0.529492,429513.15718412,0
+GEN.US,D,19900904,000000,0.529492,0.579291,0.529492,0.579291,2597923.5721144,0
+GEN.US,D,19900905,000000,0.587067,0.606161,0.556262,0.556262,2685492.3513773,0
+GEN.US,D,19900906,000000,0.571714,0.571714,0.529492,0.529492,312751.73663058,0
+GEN.US,D,19900907,000000,0.514237,0.533331,0.514237,0.533331,150122.98764622,0
+GEN.US,D,19900910,000000,0.556262,0.556262,0.540908,0.540908,546269.49739913,0
+GEN.US,D,19900911,000000,0.556262,0.571714,0.544649,0.544649,304406.77255273,0
+GEN.US,D,19900912,000000,0.556262,0.575651,0.556262,0.571714,587969.93216341,0
+GEN.US,D,19900913,000000,0.583327,0.583327,0.571714,0.571714,2210109.8336269,0
+GEN.US,D,19900914,000000,0.571714,0.587067,0.571714,0.587067,3310987.6960969,0
+GEN.US,D,19900917,000000,0.575651,0.594547,0.575651,0.594547,617160.54131873,0
+GEN.US,D,19900918,000000,0.579291,0.587067,0.571714,0.587067,2422774.8368441,0
+GEN.US,D,19900919,000000,0.587067,0.587067,0.575651,0.575651,20849.70934829,0
+GEN.US,D,19900920,000000,0.556262,0.575651,0.552424,0.552424,325257.49796873,0
+GEN.US,D,19900921,000000,0.556262,0.556262,0.544649,0.544649,371136.00314433,0
+GEN.US,D,19900924,000000,0.533331,0.533331,0.521717,0.529492,454530.77626666,0
+GEN.US,D,19900925,000000,0.533331,0.556262,0.529492,0.556262,1205130.4734821,0
+GEN.US,D,19900926,000000,0.552424,0.556262,0.533331,0.544649,925742.33607965,0
+GEN.US,D,19900927,000000,0.552424,0.552424,0.540908,0.548782,5838031.4010365,0
+GEN.US,D,19900928,000000,0.533331,0.571714,0.533331,0.571714,2627112.1491344,0
+GEN.US,D,19901001,000000,0.587067,0.587067,0.571714,0.575651,3361038.1752774,0
+GEN.US,D,19901002,000000,0.579291,0.594547,0.571714,0.575651,4887268.3976712,0
+GEN.US,D,19901003,000000,0.556262,0.556262,0.556262,0.556262,300239.87888619,0
+GEN.US,D,19901004,000000,0.556262,0.564038,0.544649,0.564038,1876516.5161898,0
+GEN.US,D,19901005,000000,0.533331,0.556262,0.529492,0.540908,1538736.9997995,0
+GEN.US,D,19901008,000000,0.544649,0.556262,0.540908,0.540908,604658.8442514,0
+GEN.US,D,19901009,000000,0.529492,0.540908,0.475805,0.479594,3982374.7548722,0
+GEN.US,D,19901010,000000,0.437343,0.483522,0.437343,0.464201,2731360.6958758,0
+GEN.US,D,19901011,000000,0.479594,0.479594,0.448936,0.468178,1747238.1575532,0
+GEN.US,D,19901012,000000,0.483522,0.483522,0.445138,0.468178,1843142.7562846,0
+GEN.US,D,19901015,000000,0.479594,0.479594,0.456515,0.479594,1426146.5371834,0
+GEN.US,D,19901016,000000,0.483522,0.483522,0.437343,0.445138,4378525.3288958,0
+GEN.US,D,19901017,000000,0.429803,0.460402,0.425907,0.456515,5942273.8513717,0
+GEN.US,D,19901018,000000,0.479594,0.514237,0.475805,0.510399,1738898.273814,0
+GEN.US,D,19901019,000000,0.540908,0.540908,0.521717,0.533331,663032.95008808,0
+GEN.US,D,19901022,000000,0.521717,0.533331,0.498688,0.529492,5525278.6483382,0
+GEN.US,D,19901023,000000,0.514237,0.544649,0.514237,0.529492,3765531.6812437,0
+GEN.US,D,19901024,000000,0.502624,0.514237,0.502624,0.514237,3044118.5289127,0
+GEN.US,D,19901025,000000,0.502624,0.510399,0.502624,0.502624,567128.35135678,0
+GEN.US,D,19901026,000000,0.498688,0.510399,0.491276,0.491276,2201775.0302262,0
+GEN.US,D,19901029,000000,0.502624,0.502624,0.483522,0.483522,1726385.4000018,0
+GEN.US,D,19901030,000000,0.468178,0.491276,0.448936,0.479594,3060797.2803236,0
+GEN.US,D,19901031,000000,0.491276,0.498688,0.468178,0.468178,1401124.85383,0
+GEN.US,D,19901101,000000,0.475805,0.475805,0.468178,0.468178,487893.35942704,0
+GEN.US,D,19901102,000000,0.479594,0.491276,0.475805,0.491276,4666245.221496,0
+GEN.US,D,19901105,000000,0.491276,0.498688,0.479594,0.498688,2927352.0280206,0
+GEN.US,D,19901106,000000,0.491276,0.498688,0.491276,0.498688,1930725.7604954,0
+GEN.US,D,19901107,000000,0.491276,0.491276,0.475805,0.475805,2931530.0984319,0
+GEN.US,D,19901108,000000,0.479594,0.483522,0.475805,0.483522,9870435.2976673,0
+GEN.US,D,19901109,000000,0.491276,0.510399,0.479594,0.502624,4007392.3739546,0
+GEN.US,D,19901112,000000,0.502624,0.540908,0.502624,0.533331,12276537.479507,0
+GEN.US,D,19901113,000000,0.540908,0.540908,0.514237,0.521717,3778038.4586496,0
+GEN.US,D,19901114,000000,0.521717,0.529492,0.521717,0.521717,946594.07756335,0
+GEN.US,D,19901115,000000,0.521717,0.529492,0.521717,0.529492,508745.10091075,0
+GEN.US,D,19901116,000000,0.529492,0.533331,0.521717,0.529492,3790552.3485293,0
+GEN.US,D,19901119,000000,0.533331,0.533331,0.529492,0.533331,3069141.2283337,0
+GEN.US,D,19901120,000000,0.540908,0.540908,0.529492,0.533331,279392.20167331,0
+GEN.US,D,19901121,000000,0.529492,0.540908,0.529492,0.540908,1134237.397427,0
+GEN.US,D,19901123,000000,0.529492,0.540908,0.529492,0.540908,200163.30614982,0
+GEN.US,D,19901126,000000,0.529492,0.540908,0.521717,0.540908,475384.54988577,0
+GEN.US,D,19901127,000000,0.544649,0.544649,0.533331,0.540908,2281003.9257496,0
+GEN.US,D,19901128,000000,0.540908,0.544649,0.540908,0.540908,350289.34199916,0
+GEN.US,D,19901129,000000,0.533331,0.544649,0.533331,0.533331,512916.05884811,0
+GEN.US,D,19901130,000000,0.540908,0.544649,0.533331,0.537268,4657911.4341628,0
+GEN.US,D,19901203,000000,0.540908,0.556262,0.540908,0.552424,846512.42448844,0
+GEN.US,D,19901204,000000,0.556262,0.594547,0.552424,0.587067,7114049.870235,0
+GEN.US,D,19901205,000000,0.587067,0.621711,0.587067,0.617774,3486138.4635026,0
+GEN.US,D,19901206,000000,0.617774,0.62919,0.598582,0.602617,6325925.7765312,0
+GEN.US,D,19901207,000000,0.598582,0.606161,0.594547,0.602617,5179164.3285472,0
+GEN.US,D,19901210,000000,0.594547,0.606161,0.594547,0.594547,116765.48482437,0
+GEN.US,D,19901211,000000,0.606161,0.606161,0.594547,0.606161,3565369.3911615,0
+GEN.US,D,19901212,000000,0.606161,0.617774,0.594547,0.606161,3611239.7677954,0
+GEN.US,D,19901213,000000,0.606161,0.617774,0.606161,0.606161,600479.75777239,0
+GEN.US,D,19901214,000000,0.606161,0.617774,0.606161,0.617774,1838979.9268888,0
+GEN.US,D,19901217,000000,0.610097,0.62919,0.610097,0.62919,1505378.4809099,0
+GEN.US,D,19901218,000000,0.636867,0.67525,0.621711,0.67525,7147413.4694632,0
+GEN.US,D,19901219,000000,0.690604,0.705957,0.671413,0.694442,3089984.8412758,0
+GEN.US,D,19901220,000000,0.690604,0.705957,0.690604,0.705957,4378525.3288958,0
+GEN.US,D,19901221,000000,0.705957,0.705957,0.690604,0.690604,1747238.1575532,0
+GEN.US,D,19901224,000000,0.690604,0.690604,0.671413,0.683026,650523.12447911,0
+GEN.US,D,19901226,000000,0.67525,0.67525,0.659897,0.667673,1113393.7844851,0
+GEN.US,D,19901227,000000,0.659897,0.667673,0.62919,0.62919,3565369.3911615,0
+GEN.US,D,19901228,000000,0.62919,0.640903,0.62919,0.62919,1701370.8291224,0
+GEN.US,D,19901231,000000,0.62919,0.640903,0.598582,0.640903,3081649.0218073,0
+GEN.US,D,19910102,000000,0.640903,0.65222,0.640903,0.648284,1826474.1655506,0
+GEN.US,D,19910103,000000,0.644642,0.648284,0.640903,0.640903,2293509.6870878,0
+GEN.US,D,19910104,000000,0.648284,0.648284,0.640903,0.640903,592138.85796536,0
+GEN.US,D,19910107,000000,0.640903,0.640903,0.621711,0.640903,2243470.3846519,0
+GEN.US,D,19910108,000000,0.640903,0.683026,0.640903,0.671413,3878116.0474536,0
+GEN.US,D,19910109,000000,0.67525,0.67525,0.65222,0.667673,10237400.342874,0
+GEN.US,D,19910110,000000,0.667673,0.702217,0.667673,0.683026,5596160.5476484,0
+GEN.US,D,19910111,000000,0.694442,0.702217,0.683026,0.694442,2260152.1842659,0
+GEN.US,D,19910114,000000,0.683026,0.705957,0.671413,0.705957,3269301.4862805,0
+GEN.US,D,19910115,000000,0.694442,0.713436,0.694442,0.702217,3060797.2803236,0
+GEN.US,D,19910116,000000,0.694442,0.763629,0.694442,0.755756,5896407.5390086,0
+GEN.US,D,19910117,000000,0.790302,0.809494,0.778885,0.778885,4145000.4556533,0
+GEN.US,D,19910118,000000,0.767567,0.844137,0.767567,0.844137,4770507.9931854,0
+GEN.US,D,19910121,000000,0.832622,0.840298,0.809494,0.809494,3089984.8412758,0
+GEN.US,D,19910122,000000,0.809494,0.821008,0.78666,0.813627,2522862.5863252,0
+GEN.US,D,19910123,000000,0.809494,0.809494,0.78666,0.798273,4624545.8027994,0
+GEN.US,D,19910124,000000,0.813627,0.832622,0.805458,0.832622,33114123.107916,0
+GEN.US,D,19910125,000000,0.821008,0.90181,0.821008,0.874745,12939573.477798,0
+GEN.US,D,19910128,000000,0.863328,0.863328,0.844137,0.855454,5562814.2215713,0
+GEN.US,D,19910129,000000,0.844137,0.870907,0.844137,0.855454,1734726.2998089,0
+GEN.US,D,19910130,000000,0.88252,0.91303,0.874745,0.88252,13502522.742676,0
+GEN.US,D,19910131,000000,0.88252,0.886358,0.88252,0.88252,5099936.4490914,0
+GEN.US,D,19910201,000000,0.893937,0.90181,0.88252,0.90181,12560103.687321,0
+GEN.US,D,19910204,000000,0.90181,0.90181,0.886358,0.886358,1242665.0306476,0
+GEN.US,D,19910205,000000,0.90181,0.989994,0.893937,0.982317,8094008.5630942,0
+GEN.US,D,19910206,000000,0.982317,0.989994,0.94787,0.97838,8006437.751696,0
+GEN.US,D,19910207,000000,0.97838,0.982317,0.90181,0.90181,8782058.1161971,0
+GEN.US,D,19910208,000000,0.90181,0.94787,0.893937,0.943933,2197602.0401534,0
+GEN.US,D,19910211,000000,0.959089,0.989994,0.951708,0.986154,3740506.9496871,0
+GEN.US,D,19910212,000000,0.997674,1.06302,0.982317,1.04756,6230004.9207166,0
+GEN.US,D,19910213,000000,1.03231,1.04756,0.989994,1.02443,8556882.2713033,0
+GEN.US,D,19910214,000000,1.01686,1.03231,1.00151,1.00515,3402730.4815001,0
+GEN.US,D,19910215,000000,1.00151,1.03231,1.00151,1.01302,3415244.37138,0
+GEN.US,D,19910219,000000,1.00151,1.04756,0.997674,1.04756,5979805.360334,0
+GEN.US,D,19910220,000000,1.03231,1.03605,1.01686,1.01686,2093354.5094796,0
+GEN.US,D,19910221,000000,1.03231,1.06676,1.02443,1.03605,2189257.0760755,0
+GEN.US,D,19910222,000000,1.04383,1.04383,1.00515,1.00515,2952376.7595771,0
+GEN.US,D,19910225,000000,1.02443,1.02443,0.951708,0.951708,3844757.528564,0
+GEN.US,D,19910226,000000,0.94787,1.01302,0.94787,1.01302,2210109.8336269,0
+GEN.US,D,19910227,000000,1.03231,1.08595,1.03231,1.06302,6868024.3159929,0
+GEN.US,D,19910228,000000,1.08595,1.09354,1.04383,1.04756,4357665.4588705,0
+GEN.US,D,19910301,000000,1.04383,1.05494,1.03605,1.04383,1263520.8364022,0
+GEN.US,D,19910304,000000,1.05494,1.05494,1.01686,1.03231,15174700.930508,0
+GEN.US,D,19910305,000000,1.03231,1.03231,1.00151,1.00151,6484382.5515105,0
+GEN.US,D,19910306,000000,1.01302,1.06676,1.00151,1.06676,39185671.253652,0
+GEN.US,D,19910307,000000,1.06676,1.07415,1.06302,1.06302,3686290.5929077,0
+GEN.US,D,19910308,000000,1.07817,1.09354,1.05494,1.06302,10900428.212625,0
+GEN.US,D,19910311,000000,1.06676,1.06676,0.997674,0.997674,6451023.0165533,0
+GEN.US,D,19910312,000000,1.00515,1.01686,0.989994,1.00151,1780598.7085782,0
+GEN.US,D,19910313,000000,1.01302,1.05494,1.01302,1.03231,5387663.4541655,0
+GEN.US,D,19910314,000000,1.06302,1.06302,1.02443,1.03231,2339387.1761957,0
+GEN.US,D,19910315,000000,1.03605,1.03605,0.997674,1.00515,1784761.5379739,0
+GEN.US,D,19910318,000000,0.997674,1.00515,0.989994,0.997674,2139225.9021813,0
+GEN.US,D,19910319,000000,0.982317,0.989994,0.966963,0.974738,3048283.3904439,0
+GEN.US,D,19910320,000000,0.970703,1.07415,0.970703,1.07415,7239148.1263248,0
+GEN.US,D,19910321,000000,1.07415,1.10889,1.07415,1.09708,9953832.1029251,0
+GEN.US,D,19910322,000000,1.08595,1.08595,1.06676,1.07415,4728802.4780825,0
+GEN.US,D,19910325,000000,1.08595,1.08595,1.07415,1.07415,350289.34199916,0
+GEN.US,D,19910326,000000,1.08192,1.13949,1.07415,1.12827,6338424.4253954,0
+GEN.US,D,19910327,000000,1.14353,1.19333,1.14353,1.18565,4953985.4354503,0
+GEN.US,D,19910328,000000,1.18939,1.19333,1.14717,1.15888,3949004.04317,0
+GEN.US,D,19910401,000000,1.15888,1.17,1.14353,1.17,1426146.5371834,0
+GEN.US,D,19910402,000000,1.17,1.20483,1.16252,1.20483,1693022.8168414,0
+GEN.US,D,19910403,000000,1.20483,1.28535,1.19333,1.25858,6309237.8805108,0
+GEN.US,D,19910404,000000,1.26616,1.33908,1.25858,1.31999,5446044.6724761,0
+GEN.US,D,19910405,000000,1.32393,1.32393,1.26616,1.27,4595364.3382535,0
+GEN.US,D,19910408,000000,1.27,1.27,1.18939,1.20101,6396811.7401123,0
+GEN.US,D,19910409,000000,1.20483,1.20483,1.15888,1.15888,7251661.0001368,0
+GEN.US,D,19910410,000000,1.17,1.20483,1.15888,1.19707,1747238.1575532,0
+GEN.US,D,19910411,000000,1.22767,1.26616,1.22413,1.24697,3807225.003534,0
+GEN.US,D,19910412,000000,1.24697,1.25465,1.19333,1.21635,3519495.9663245,0
+GEN.US,D,19910415,000000,1.20867,1.24697,1.16252,1.24697,4620379.9252006,0
+GEN.US,D,19910416,000000,1.24697,1.24697,1.21635,1.23938,2535368.3476633,0
+GEN.US,D,19910417,000000,1.25465,1.25465,1.19707,1.20483,3035771.5326994,0
+GEN.US,D,19910418,000000,1.19707,1.20867,1.13191,1.13191,3077472.9835314,0
+GEN.US,D,19910419,000000,1.12827,1.12827,1.09354,1.09354,1989093.7699257,0
+GEN.US,D,19910422,000000,1.08595,1.13191,1.06302,1.10889,5083258.7137483,0
+GEN.US,D,19910423,000000,1.12827,1.13191,1.09354,1.11272,2672980.4936328,0
+GEN.US,D,19910424,000000,1.10889,1.1511,1.10889,1.1511,1868171.5521119,0
+GEN.US,D,19910425,000000,1.13949,1.17,1.1203,1.13191,2743869.5054171,0
+GEN.US,D,19910426,000000,1.10514,1.13191,1.09708,1.11272,2593750.5820418,0
+GEN.US,D,19910429,000000,1.11272,1.1203,1.08595,1.09354,3219252.0231675,0
+GEN.US,D,19910430,000000,1.09354,1.11272,1.09354,1.10514,6455187.8780843,0
+GEN.US,D,19910501,000000,1.10514,1.1203,1.09354,1.1203,2944035.85977,0
+GEN.US,D,19910502,000000,1.13191,1.16252,1.1203,1.16252,2151728.6153164,0
+GEN.US,D,19910503,000000,1.18171,1.18171,1.12827,1.1511,9244927.7601354,0
+GEN.US,D,19910506,000000,1.12827,1.13949,1.10889,1.11272,2685492.3513773,0
+GEN.US,D,19910507,000000,1.13191,1.13191,1.07415,1.07415,1701370.8291224,0
+GEN.US,D,19910508,000000,1.06676,1.08595,1.04756,1.04756,3265128.4962076,0
+GEN.US,D,19910509,000000,1.04756,1.07817,1.04756,1.07817,2585411.7143701,0
+GEN.US,D,19910510,000000,1.09708,1.10514,1.07817,1.08595,175145.68706728,0
+GEN.US,D,19910513,000000,1.09354,1.10514,1.07817,1.10514,512916.05884811,0
+GEN.US,D,19910514,000000,1.08192,1.10889,1.07817,1.10514,1009148.2859467,0
+GEN.US,D,19910515,000000,1.09354,1.09354,0.951708,0.997674,19619938.216844,0
+GEN.US,D,19910516,000000,1.00515,1.04756,1.00151,1.03605,2839782.2326901,0
+GEN.US,D,19910517,000000,1.02443,1.06676,1.00515,1.04756,2451971.5424057,0
+GEN.US,D,19910520,000000,1.06302,1.06302,1.03231,1.03231,1934883.5095524,0
+GEN.US,D,19910521,000000,1.03231,1.04383,0.989994,0.993635,10370837.466636,0
+GEN.US,D,19910522,000000,1.01302,1.01302,0.989994,0.997674,2977395.3947273,0
+GEN.US,D,19910523,000000,0.997674,1.02443,0.989994,1.02443,5742117.6576959,0
+GEN.US,D,19910524,000000,1.02443,1.02443,1.00515,1.02443,1409463.7215017,0
+GEN.US,D,19910528,000000,1.03231,1.05494,1.02443,1.0513,8123199.1722495,0
+GEN.US,D,19910529,000000,1.04756,1.04756,1.02443,1.03231,3244271.6743854,0
+GEN.US,D,19910530,000000,1.04756,1.05494,1.04756,1.05494,704732.36878466,0
+GEN.US,D,19910531,000000,1.04756,1.06676,1.04756,1.05494,963277.90931281,0
+GEN.US,D,19910603,000000,1.07817,1.08595,1.06302,1.08595,1584601.2800273,0
+GEN.US,D,19910604,000000,1.09708,1.09708,1.08595,1.09354,1171773.9867281,0
+GEN.US,D,19910605,000000,1.09354,1.09354,1.06676,1.06676,4762159.9809043,0
+GEN.US,D,19910606,000000,1.07415,1.07415,0.986154,0.997674,3394393.6459639,0
+GEN.US,D,19910607,000000,0.989994,1.00515,0.982317,0.993635,8285824.8730307,0
+GEN.US,D,19910610,000000,1.00151,1.00151,0.936157,0.94787,8932186.1841818,0
+GEN.US,D,19910611,000000,0.966963,0.997674,0.94787,0.997674,6159117.9410678,0
+GEN.US,D,19910612,000000,0.97838,0.982317,0.959089,0.966963,2802253.7719308,0
+GEN.US,D,19910613,000000,0.970703,0.997674,0.966963,0.997674,3765531.6812437,0
+GEN.US,D,19910614,000000,1.01686,1.03605,1.00515,1.03605,1321895.9583066,0
+GEN.US,D,19910617,000000,1.04383,1.07415,1.03231,1.06302,5037388.3371143,0
+GEN.US,D,19910618,000000,1.07415,1.07415,1.03605,1.06302,6204983.2373632,0
+GEN.US,D,19910619,000000,1.04756,1.06676,1.03969,1.06302,2527036.5924657,0
+GEN.US,D,19910620,000000,1.05494,1.09354,1.04383,1.07817,1688852.8749718,0
+GEN.US,D,19910621,000000,1.09708,1.10111,1.08595,1.09354,1263520.8364022,0
+GEN.US,D,19910624,000000,1.07817,1.07817,1.06302,1.07817,1747238.1575532,0
+GEN.US,D,19910625,000000,1.07415,1.07415,1.04383,1.04383,1830645.123488,0
+GEN.US,D,19910626,000000,1.04383,1.04756,0.997674,1.03969,2085012.5936049,0
+GEN.US,D,19910627,000000,1.04756,1.04756,1.01302,1.01302,2572901.8887612,0
+GEN.US,D,19910628,000000,1.01302,1.04383,0.97838,1.02443,5004027.7860893,0
+GEN.US,D,19910701,000000,1.03605,1.06302,1.03231,1.05494,3686290.5929077,0
+GEN.US,D,19910702,000000,1.05494,1.05494,1.01686,1.03231,2539537.2734653,0
+GEN.US,D,19910703,000000,1.02443,1.0513,1.02443,1.04756,1780598.7085782,0
+GEN.US,D,19910705,000000,1.03605,1.06302,1.03605,1.05494,1004972.2476709,0
+GEN.US,D,19910708,000000,1.04756,1.1203,1.04756,1.11272,2201775.0302262,0
+GEN.US,D,19910709,000000,1.1511,1.22413,1.13191,1.17,14653442.955784,0
+GEN.US,D,19910710,000000,1.17424,1.18939,1.15888,1.15888,2885653.6253917,0
+GEN.US,D,19910711,000000,1.17,1.17424,1.12827,1.14353,2443627.5943955,0
+GEN.US,D,19910712,000000,1.13191,1.14353,1.1203,1.1203,3974026.7425911,0
+GEN.US,D,19910715,000000,1.13191,1.13949,1.11272,1.13191,1542906.9416692,0
+GEN.US,D,19910716,000000,1.12827,1.12827,1.08595,1.08595,1421973.5471106,0
+GEN.US,D,19910717,000000,1.07817,1.09708,1.07817,1.09354,3102494.6668847,0
+GEN.US,D,19910718,000000,1.09708,1.10889,1.08989,1.10514,1980756.9343896,0
+GEN.US,D,19910719,000000,1.09708,1.10514,1.09354,1.10514,208503.18988913,0
+GEN.US,D,19910722,000000,1.08595,1.10514,1.07817,1.10514,1284361.401141,0
+GEN.US,D,19910723,000000,1.13191,1.17,1.12827,1.1511,9303312.0266491,0
+GEN.US,D,19910724,000000,1.16252,1.19707,1.15888,1.16252,7747895.2593709,0
+GEN.US,D,19910725,000000,1.17,1.18171,1.15888,1.17424,3857267.354173,0
+GEN.US,D,19910726,000000,1.18171,1.18171,1.15888,1.16252,1584601.2800273,0
+GEN.US,D,19910729,000000,1.17,1.17,1.13949,1.13949,5892244.7096128,0
+GEN.US,D,19910730,000000,1.13949,1.16252,1.13949,1.15888,638009.23459931,0
+GEN.US,D,19910731,000000,1.16252,1.18171,1.16252,1.18171,2702170.0867206,0
+GEN.US,D,19910801,000000,1.17424,1.19707,1.17424,1.19333,8523519.6881429,0
+GEN.US,D,19910802,000000,1.18939,1.21635,1.18939,1.20483,3882289.0375263,0
+GEN.US,D,19910805,000000,1.20483,1.22413,1.20483,1.22413,4632894.8311481,0
+GEN.US,D,19910806,000000,1.22413,1.23544,1.20483,1.22413,8965542.670936,0
+GEN.US,D,19910807,000000,1.23544,1.24697,1.22767,1.24697,1897358.0969964,0
+GEN.US,D,19910808,000000,1.25858,1.25858,1.24697,1.25858,1868171.5521119,0
+GEN.US,D,19910809,000000,1.25858,1.25858,1.22767,1.23544,2034969.2268982,0
+GEN.US,D,19910812,000000,1.22413,1.2317,1.20867,1.22009,913228.44619984,0
+GEN.US,D,19910813,000000,1.26616,1.30454,1.25465,1.27758,4795521.5479971,0
+GEN.US,D,19910814,000000,1.27758,1.27758,1.22767,1.22767,2139225.9021813,0
+GEN.US,D,19910815,000000,1.24697,1.27758,1.23938,1.25465,3419413.2971818,0
+GEN.US,D,19910816,000000,1.27,1.3009,1.26616,1.3009,3390216.5916203,0
+GEN.US,D,19910819,000000,1.24697,1.31221,1.22767,1.30454,5979805.360334,0
+GEN.US,D,19910820,000000,1.33141,1.33141,1.27758,1.27758,4682927.02111,0
+GEN.US,D,19910821,000000,1.30454,1.3506,1.28919,1.3506,8606924.6219423,0
+GEN.US,D,19910822,000000,1.36221,1.36221,1.31999,1.33141,4370183.4130211,0
+GEN.US,D,19910823,000000,1.31221,1.3506,1.30454,1.30454,4040745.8125057,0
+GEN.US,D,19910826,000000,1.31999,1.3506,1.31999,1.34302,2139225.9021813,0
+GEN.US,D,19910827,000000,1.36615,1.36615,1.28919,1.30454,3936502.3461028,0
+GEN.US,D,19910828,000000,1.31999,1.35424,1.31999,1.3506,6651175.1459582,0
+GEN.US,D,19910829,000000,1.34302,1.40817,1.34302,1.40059,4937301.6037009,0
+GEN.US,D,19910830,000000,1.38908,1.43149,1.38908,1.43149,3582043.0622339,0
+GEN.US,D,19910903,000000,1.43149,1.43149,1.40059,1.41604,2243470.3846519,0
+GEN.US,D,19910904,000000,1.40817,1.43878,1.40817,1.42737,6367620.1148893,0
+GEN.US,D,19910905,000000,1.41939,1.41939,1.38908,1.40059,7201622.7137688,0
+GEN.US,D,19910906,000000,1.43878,1.43878,1.40817,1.41939,8294167.8049732,0
+GEN.US,D,19910909,000000,1.41604,1.42737,1.38495,1.40059,2660470.668024,0
+GEN.US,D,19910910,000000,1.41604,1.41604,1.30454,1.33141,5179164.3285472,0
+GEN.US,D,19910911,000000,1.33514,1.36221,1.31999,1.35424,4170018.0747359,0
+GEN.US,D,19910912,000000,1.36221,1.40059,1.36221,1.40059,5200006.9254215,0
+GEN.US,D,19910913,000000,1.40059,1.40059,1.38131,1.38131,3598724.861848,0
+GEN.US,D,19910916,000000,1.39666,1.39666,1.38131,1.38495,496230.19496324,0
+GEN.US,D,19910917,000000,1.39666,1.39666,1.38131,1.38131,371136.00314433,0
+GEN.US,D,19910918,000000,1.38495,1.44656,1.38131,1.43149,4366004.3265421,0
+GEN.US,D,19910919,000000,1.44656,1.49252,1.43149,1.47727,2301850.5868949,0
+GEN.US,D,19910920,000000,1.48868,1.50393,1.48101,1.49655,3523662.859991,0
+GEN.US,D,19910923,000000,1.49252,1.53484,1.49252,1.53484,2268495.1162084,0
+GEN.US,D,19910924,000000,1.53828,1.57687,1.53828,1.57687,5562814.2215713,0
+GEN.US,D,19910925,000000,1.58849,1.61151,1.57687,1.59999,4853902.7663076,0
+GEN.US,D,19910926,000000,1.60767,1.62666,1.58849,1.60767,2189257.0760755,0
+GEN.US,D,19910927,000000,1.62666,1.64222,1.56928,1.57687,4282605.4891489,0
+GEN.US,D,19910930,000000,1.56554,1.57687,1.50393,1.51564,4724632.5362129,0
+GEN.US,D,19911001,000000,1.51564,1.52716,1.50393,1.52716,796467.02564631,0
+GEN.US,D,19911002,000000,1.53484,1.53484,1.52312,1.52716,3903131.6344008,0
+GEN.US,D,19911003,000000,1.52312,1.53484,1.48868,1.52716,5408514.1795815,0
+GEN.US,D,19911004,000000,1.53484,1.53484,1.49655,1.49655,2034969.2268982,0
+GEN.US,D,19911007,000000,1.49655,1.51564,1.48101,1.48868,1634648.7110048,0
+GEN.US,D,19911008,000000,1.46959,1.48868,1.46182,1.47727,696394.51718076,0
+GEN.US,D,19911009,000000,1.47343,1.48101,1.46182,1.47727,567128.35135678,0
+GEN.US,D,19911010,000000,1.48868,1.51564,1.46959,1.512,2893994.5251987,0
+GEN.US,D,19911011,000000,1.51564,1.52716,1.512,1.51564,3506988.1728509,0
+GEN.US,D,19911014,000000,1.51564,1.52716,1.49655,1.50393,1413636.7115744,0
+GEN.US,D,19911015,000000,1.51564,1.53828,1.512,1.531,3173386.7268721,0
+GEN.US,D,19911016,000000,1.53828,1.62666,1.53828,1.62302,4612033.945055,0
+GEN.US,D,19911017,000000,1.61151,1.65373,1.60767,1.64979,4516134.4266622,0
+GEN.US,D,19911018,000000,1.66131,1.66535,1.61908,1.64605,5225039.7855196,0
+GEN.US,D,19911021,000000,1.64222,1.64222,1.62666,1.62666,337769.35571312,0
+GEN.US,D,19911022,000000,1.63434,1.64222,1.61151,1.63434,2151728.6153164,0
+GEN.US,D,19911023,000000,1.63434,1.69211,1.63434,1.68444,4090789.1792124,0
+GEN.US,D,19911024,000000,1.68444,1.69211,1.60767,1.62666,4808031.3736061,0
+GEN.US,D,19911025,000000,1.61151,1.62666,1.59606,1.62666,1763912.8446934,0
+GEN.US,D,19911028,000000,1.69211,1.69211,1.60767,1.62666,1505378.4809099,0
+GEN.US,D,19911029,000000,1.64222,1.64222,1.58849,1.61908,1980756.9343896,0
+GEN.US,D,19911030,000000,1.61908,1.61908,1.53484,1.54625,3996958.3746711,0
+GEN.US,D,19911031,000000,1.512,1.53484,1.49655,1.52716,13141812.610274,0
+GEN.US,D,19911101,000000,1.52312,1.52312,1.49252,1.52312,9926731.5450432,0
+GEN.US,D,19911104,000000,1.512,1.54241,1.49655,1.52716,6540675.7506832,0
+GEN.US,D,19911105,000000,1.53484,1.54625,1.46182,1.49655,9639003.5239014,0
+GEN.US,D,19911106,000000,1.48868,1.49655,1.41604,1.42737,7558160.8721662,0
+GEN.US,D,19911107,000000,1.42737,1.4506,1.41604,1.4506,8984304.3611464,0
+GEN.US,D,19911108,000000,1.43878,1.49655,1.43878,1.47727,5796323.8537982,0
+GEN.US,D,19911111,000000,1.49655,1.49655,1.4506,1.47727,1603375.16305,0
+GEN.US,D,19911112,000000,1.47727,1.49655,1.4506,1.46959,1893193.2354652,0
+GEN.US,D,19911113,000000,1.4506,1.49655,1.42737,1.48868,11671887.779865,0
+GEN.US,D,19911114,000000,1.49655,1.512,1.47727,1.47727,3586219.1005099,0
+GEN.US,D,19911115,000000,1.47727,1.48868,1.30454,1.31221,6109076.6064965,0
+GEN.US,D,19911118,000000,1.30454,1.38908,1.29687,1.36615,8802907.8255454,0
+GEN.US,D,19911119,000000,1.35424,1.38131,1.34302,1.38131,8300425.7659808,0
+GEN.US,D,19911120,000000,1.38131,1.38908,1.33514,1.36615,11611420.574551,0
+GEN.US,D,19911121,000000,1.38908,1.46182,1.38131,1.43878,6482290.4681018,0
+GEN.US,D,19911122,000000,1.42737,1.4506,1.33141,1.38131,4245080.0765929,0
+GEN.US,D,19911125,000000,1.38131,1.38131,1.33141,1.36615,3792634.271261,0
+GEN.US,D,19911126,000000,1.34302,1.36615,1.30454,1.36615,9787034.4281388,0
+GEN.US,D,19911127,000000,1.38131,1.43878,1.35424,1.41604,5919343.2353594,0
+GEN.US,D,19911129,000000,1.42737,1.46182,1.40059,1.46182,1292712.4616252,0
+GEN.US,D,19911202,000000,1.43878,1.49655,1.41604,1.4506,3532009.8562042,0
+GEN.US,D,19911203,000000,1.47727,1.59606,1.4506,1.56928,12526736.023822,0
+GEN.US,D,19911204,000000,1.5808,1.66535,1.56928,1.64222,15835652.973932,0
+GEN.US,D,19911205,000000,1.66535,1.72675,1.64222,1.69211,10431302.639814,0
+GEN.US,D,19911206,000000,1.6807,1.69584,1.6308,1.64222,4685016.0563157,0
+GEN.US,D,19911209,000000,1.64222,1.65373,1.55393,1.56928,1776424.7024378,0
+GEN.US,D,19911210,000000,1.54625,1.71514,1.52312,1.70362,7241244.2740045,0
+GEN.US,D,19911211,000000,1.70362,1.73807,1.64222,1.71514,6699136.5899333,0
+GEN.US,D,19911212,000000,1.71514,1.84575,1.70362,1.83393,6968102.9208648,0
+GEN.US,D,19911213,000000,1.84575,1.85706,1.79939,1.79939,4841390.9085632,0
+GEN.US,D,19911216,000000,1.82242,1.82242,1.6807,1.70362,5258393.2240708,0
+GEN.US,D,19911217,000000,1.70362,1.72675,1.65373,1.69211,3071225.1832008,0
+GEN.US,D,19911218,000000,1.6807,1.83393,1.6807,1.82242,4407706.7934418,0
+GEN.US,D,19911219,000000,1.78797,1.91857,1.78797,1.84575,6179966.6343484,0
+GEN.US,D,19911220,000000,1.89554,1.91483,1.76121,1.78797,6313409.854516,0
+GEN.US,D,19911223,000000,1.76121,1.85706,1.73807,1.84575,3667537.031239,0
+GEN.US,D,19911224,000000,1.88373,1.94171,1.88373,1.89554,2235126.4366417,0
+GEN.US,D,19911226,000000,1.90685,1.95302,1.84575,1.94171,3133769.2309072,0
+GEN.US,D,19911227,000000,1.92989,2.02575,1.92989,2.02575,2929438.0150231,0
+GEN.US,D,19911230,000000,2.02575,2.08726,2.02575,2.07575,4587020.3902433,0
+GEN.US,D,19911231,000000,2.07575,2.14484,2.03736,2.13352,4968584.2962649,0
+GEN.US,D,19920102,000000,2.13352,2.14484,2.03736,2.08726,4910193.9333448,0
+GEN.US,D,19920103,000000,2.07575,2.09878,2.01423,2.04898,4783009.6902526,0
+GEN.US,D,19920106,000000,2.03736,2.06443,2.01423,2.03736,2381083.5466891,0
+GEN.US,D,19920107,000000,2.01423,2.13352,2.01423,2.11029,7170344.0854755,0
+GEN.US,D,19920108,000000,2.09878,2.20635,2.09878,2.19463,4622468.9604061,0
+GEN.US,D,19920109,000000,2.21756,2.29069,2.21756,2.26766,9149028.2417427,0
+GEN.US,D,19920110,000000,2.22948,2.27918,2.15616,2.27918,3296403.06023,0
+GEN.US,D,19920113,000000,2.25616,2.37513,2.25616,2.29069,3648762.1321484,0
+GEN.US,D,19920114,000000,2.27918,2.30201,2.20635,2.24847,2241390.4940556,0
+GEN.US,D,19920115,000000,2.26766,2.44787,2.26766,2.38635,8425519.9577998,0
+GEN.US,D,19920116,000000,2.36353,2.43252,2.34797,2.37513,4912287.0328213,0
+GEN.US,D,19920117,000000,2.39816,2.44787,2.39816,2.39816,2303933.5256943,0
+GEN.US,D,19920120,000000,2.40958,2.40958,2.13352,2.1718,7847986.0570552,0
+GEN.US,D,19920121,000000,2.18322,2.18322,2.01423,2.02575,14699318.412757,0
+GEN.US,D,19920122,000000,2.02575,2.18322,2.01423,2.14484,8179495.4196253,0
+GEN.US,D,19920123,000000,2.21756,2.33666,2.20635,2.30201,10744054.376444,0
+GEN.US,D,19920124,000000,2.31363,2.39816,2.30201,2.37513,4007392.3739546,0
+GEN.US,D,19920127,000000,2.32534,2.38635,2.19463,2.19463,9499296.2463199,0
+GEN.US,D,19920128,000000,2.18322,2.19463,2.09878,2.10636,5466897.4300275,0
+GEN.US,D,19920129,000000,2.08726,2.13352,1.97988,1.9914,10072675.44621,0
+GEN.US,D,19920130,000000,2.04898,2.09878,2.02575,2.06443,8969715.6610089,0
+GEN.US,D,19920131,000000,2.08726,2.15616,2.07575,2.15616,7674923.3087874,0
+GEN.US,D,19920203,000000,2.12191,2.14484,2.07575,2.08726,6079887.013409,0
+GEN.US,D,19920204,000000,2.11029,2.13352,2.09878,2.13352,15702210.769832,0
+GEN.US,D,19920205,000000,2.11029,2.30201,2.11029,2.30201,14497071.151741,0
+GEN.US,D,19920206,000000,2.30201,2.32534,2.29069,2.31363,7714535.7244136,0
+GEN.US,D,19920207,000000,2.33666,2.33666,2.14484,2.21756,7789594.6780675,0
+GEN.US,D,19920210,000000,2.24089,2.24089,2.1718,2.1718,5056152.05946,0
+GEN.US,D,19920211,000000,2.18322,2.18322,2.09878,2.15616,9297056.0977769,0
+GEN.US,D,19920212,000000,2.15616,2.26766,2.13352,2.25616,8832102.4989715,0
+GEN.US,D,19920213,000000,2.24089,2.26766,2.15616,2.18322,5675400.6199167,0
+GEN.US,D,19920214,000000,2.15616,2.18322,2.12191,2.12191,3567451.3138932,0
+GEN.US,D,19920218,000000,2.14484,2.15616,2.02575,2.03736,4701696.839862,0
+GEN.US,D,19920219,000000,2.03736,2.06443,1.95302,2.01423,8456789.4414836,0
+GEN.US,D,19920220,000000,2.07575,2.14484,2.04898,2.11029,3092068.796143,0
+GEN.US,D,19920221,000000,2.08726,2.12191,2.02575,2.07575,2303933.5256943,0
+GEN.US,D,19920224,000000,2.07575,2.07575,2.03736,2.06443,4157514.3455331,0
+GEN.US,D,19920225,000000,2.08726,2.08726,2.02575,2.04514,1772254.7605681,0
+GEN.US,D,19920226,000000,2.08726,2.14484,2.07575,2.09878,8164896.5588106,0
+GEN.US,D,19920227,000000,2.12191,2.1718,2.09878,2.14484,4061601.6182601,0
+GEN.US,D,19920228,000000,2.13352,2.14484,2.04898,2.11029,6711650.4798131,0
+GEN.US,D,19920302,000000,2.08726,2.11029,2.06443,2.08726,2387335.4112905,0
+GEN.US,D,19920303,000000,2.09878,2.15616,2.08726,2.1408,4772588.8998494,0
+GEN.US,D,19920304,000000,2.14484,2.1718,2.08726,2.15616,8173239.4907531,0
+GEN.US,D,19920305,000000,2.14484,2.14484,1.97988,2.04898,5212525.8956399,0
+GEN.US,D,19920306,000000,2.06443,2.06443,1.91857,1.96444,5890149.5780009,0
+GEN.US,D,19920309,000000,1.96444,2.03736,1.94171,2.03736,5387663.4541655,0
+GEN.US,D,19920310,000000,2.09878,2.11029,2.04898,2.09878,5026962.4663724,0
+GEN.US,D,19920311,000000,2.11029,2.14484,2.07575,2.10636,7998095.8358213,0
+GEN.US,D,19920312,000000,2.09878,2.09878,2.02575,2.04898,2401932.2399697,0
+GEN.US,D,19920313,000000,2.09878,2.12191,2.06443,2.12191,1957826.3183771,0
+GEN.US,D,19920316,000000,2.12191,2.14484,2.09878,2.11029,1911957.9738787,0
+GEN.US,D,19920317,000000,2.13352,2.20635,2.11029,2.20635,3027432.6650278,0
+GEN.US,D,19920318,000000,2.22948,2.25616,2.18322,2.18322,5619104.3725408,0
+GEN.US,D,19920319,000000,2.18322,2.30201,2.18322,2.27918,3365204.0528763,0
+GEN.US,D,19920320,000000,2.30201,2.33666,2.22948,2.25616,6052787.4715946,0
+GEN.US,D,19920323,000000,2.22948,2.25616,2.14484,2.15616,1961987.1156375,0
+GEN.US,D,19920324,000000,2.19463,2.21756,2.08726,2.12959,3840583.5224235,0
+GEN.US,D,19920325,000000,2.14484,2.1718,2.13352,2.15616,2476984.0811497,0
+GEN.US,D,19920326,000000,2.14484,2.1718,2.08726,2.09878,2896076.4479305,0
+GEN.US,D,19920327,000000,2.11029,2.11029,1.95302,1.9914,6665769.9425021,0
+GEN.US,D,19920330,000000,2.03736,2.04898,1.94171,1.96444,8438036.8958826,0
+GEN.US,D,19920331,000000,1.96444,2.07575,1.95302,2.04898,4111639.9046284,0
+GEN.US,D,19920401,000000,2.01423,2.06443,2.00292,2.04898,6868024.3159929,0
+GEN.US,D,19920402,000000,2.07958,2.09878,1.91857,1.94171,6724155.2250836,0
+GEN.US,D,19920403,000000,1.92989,1.97988,1.89554,1.97988,6601138.8917254,0
+GEN.US,D,19920406,000000,1.97988,2.06443,1.96444,2.06443,2873143.7997828,0
+GEN.US,D,19920407,000000,2.03736,2.04898,1.84575,1.88373,7011886.2944284,0
+GEN.US,D,19920408,000000,1.8113,1.89554,1.79939,1.87644,7658243.5413088,0
+GEN.US,D,19920409,000000,1.89554,2.02575,1.87252,2.01423,7032736.0037767,0
+GEN.US,D,19920410,000000,2.06443,2.12191,2.03736,2.06443,12111821.727453,0
+GEN.US,D,19920413,000000,2.08726,2.15616,2.06443,2.13352,4009473.2806186,0
+GEN.US,D,19920414,000000,2.15616,2.27918,2.13352,2.1718,6121582.3678346,0
+GEN.US,D,19920415,000000,2.19463,2.2599,2.19463,2.25616,4695440.9109899,0
+GEN.US,D,19920416,000000,2.26766,2.26766,2.12191,2.12191,11125605.073586,0
+GEN.US,D,19920420,000000,2.11029,2.11029,1.91857,1.96444,7441394.3712741,0
+GEN.US,D,19920421,000000,2.00292,2.00292,1.94171,1.97988,3769697.5588425,0
+GEN.US,D,19920422,000000,1.97988,2.09878,1.96444,2.08726,2251807.2201881,0
+GEN.US,D,19920423,000000,2.09878,2.12191,2.00292,2.03736,5212525.8956399,0
+GEN.US,D,19920424,000000,2.06443,2.06443,1.92989,2.00292,5010277.6185553,0
+GEN.US,D,19920427,000000,1.96444,1.9914,1.87644,1.87644,9253268.6599424,0
+GEN.US,D,19920428,000000,1.9608,1.97988,1.72675,1.83393,14809825.936573,0
+GEN.US,D,19920429,000000,1.84575,2.00292,1.82242,1.97988,7093202.1930222,0
+GEN.US,D,19920430,000000,2.00292,2.08726,1.96444,2.04898,10043488.901326,0
+GEN.US,D,19920501,000000,2.04898,2.04898,1.96444,2.01423,4812205.3797465,0
+GEN.US,D,19920504,000000,2.04898,2.07575,2.01423,2.02575,3550775.6106855,0
+GEN.US,D,19920505,000000,2.04514,2.11029,2.02575,2.08726,5160396.5419306,0
+GEN.US,D,19920506,000000,2.08726,2.11029,2.00292,2.01049,3980282.6714633,0
+GEN.US,D,19920507,000000,2.00292,2.02575,1.88373,1.89554,8315016.4982538,0
+GEN.US,D,19920508,000000,1.91857,1.94171,1.85706,1.89554,5844289.3620441,0
+GEN.US,D,19920511,000000,1.88373,1.90685,1.82242,1.89554,5983976.3182714,0
+GEN.US,D,19920512,000000,1.90685,1.90685,1.84575,1.87252,2825191.5004171,0
+GEN.US,D,19920513,000000,1.87252,1.87252,1.79939,1.82242,10662738.47785,0
+GEN.US,D,19920514,000000,1.83393,1.83393,1.70362,1.73807,21561082.735607,0
+GEN.US,D,19920515,000000,1.72675,1.8113,1.70362,1.76121,9851671.5753216,0
+GEN.US,D,19920518,000000,1.8113,1.83393,1.78797,1.8113,2120459.1316324,0
+GEN.US,D,19920519,000000,1.8113,1.82242,1.74939,1.78797,4895605.2332073,0
+GEN.US,D,19920520,000000,1.83393,1.96444,1.82242,1.95302,11913747.456508,0
+GEN.US,D,19920521,000000,1.94171,1.95302,1.87252,1.92989,7385099.139966,0
+GEN.US,D,19920522,000000,1.91857,1.92989,1.90685,1.91483,1590862.289238,0
+GEN.US,D,19920526,000000,1.90685,1.92989,1.87252,1.88776,3346437.2823274,0
+GEN.US,D,19920527,000000,1.90685,1.93767,1.89554,1.93767,3642511.2836148,0
+GEN.US,D,19920528,000000,1.91857,1.98372,1.89554,1.97988,4205467.6609665,0
+GEN.US,D,19920529,000000,1.9914,2.09504,1.96444,2.03352,7825037.1518242,0
+GEN.US,D,19920601,000000,2.02575,2.09878,1.9914,2.08726,5654548.878433,0
+GEN.US,D,19920602,000000,2.11029,2.12191,2.05665,2.08726,9353358.441559,0
+GEN.US,D,19920603,000000,2.07575,2.09878,2.03736,2.03736,2704253.02552,0
+GEN.US,D,19920604,000000,2.04898,2.04898,1.9914,2.03736,3805146.1290054,0
+GEN.US,D,19920605,000000,2.03736,2.08726,2.02575,2.02575,2074582.6585922,0
+GEN.US,D,19920608,000000,2.03736,2.03736,1.95302,1.96444,2358147.8503383,0
+GEN.US,D,19920609,000000,1.9914,2.01423,1.91857,1.91857,5773390.1895828,0
+GEN.US,D,19920610,000000,1.92989,1.96444,1.92989,1.94171,1567928.6250226,0
+GEN.US,D,19920611,000000,1.92989,1.96444,1.84575,1.90301,11085998.754366,0
+GEN.US,D,19920612,000000,1.92989,2.00292,1.90685,1.96444,4987345.9864753,0
+GEN.US,D,19920615,000000,1.95302,2.04898,1.95302,2.04898,4574510.5646343,0
+GEN.US,D,19920616,000000,2.02575,2.04898,1.94171,1.95302,3450691.9254751,0
+GEN.US,D,19920617,000000,1.96444,1.96444,1.82242,1.84181,9910053.8096999,0
+GEN.US,D,19920618,000000,1.84575,1.96444,1.84575,1.91857,14732676.931647,0
+GEN.US,D,19920619,000000,1.95302,1.96444,1.87252,1.87644,4180445.9776132,0
+GEN.US,D,19920622,000000,1.84575,1.90685,1.82242,1.88776,4174185.9844701,0
+GEN.US,D,19920623,000000,1.96444,1.96444,1.90685,1.92989,5913090.3546903,0
+GEN.US,D,19920624,000000,1.90685,1.94171,1.84575,1.84575,4228402.3412496,0
+GEN.US,D,19920625,000000,1.89554,1.89554,1.72675,1.77272,15022489.923723,0
+GEN.US,D,19920626,000000,1.73807,1.81848,1.66131,1.68444,14705571.293426,0
+GEN.US,D,19920629,000000,1.71514,1.90685,1.70362,1.88776,11584319.000601,0
+GEN.US,D,19920630,000000,1.87252,1.89554,1.79939,1.82242,9040599.5924544,0
+GEN.US,D,19920701,000000,1.79939,1.91857,1.77272,1.89554,10297861.451782,0
+GEN.US,D,19920702,000000,1.91857,1.91857,1.74939,1.79939,25082667.737138,0
+GEN.US,D,19920706,000000,1.78797,1.78797,1.65373,1.68444,14849432.255794,0
+GEN.US,D,19920707,000000,1.42737,1.49655,1.38908,1.43878,49020655.949022,0
+GEN.US,D,19920708,000000,1.41604,1.43878,1.34302,1.40059,19436458.742444,0
+GEN.US,D,19920709,000000,1.41604,1.47727,1.38908,1.45798,10176932.121494,0
+GEN.US,D,19920710,000000,1.46182,1.48868,1.41604,1.42737,9349185.4514861,0
+GEN.US,D,19920713,000000,1.43878,1.53484,1.41604,1.512,11507164.915337,0
+GEN.US,D,19920714,000000,1.53484,1.59606,1.48868,1.58849,12207726.326184,0
+GEN.US,D,19920715,000000,1.59606,1.59606,1.53484,1.55777,7741638.3144311,0
+GEN.US,D,19920716,000000,1.54625,1.61908,1.54625,1.60767,8798742.9640143,0
+GEN.US,D,19920717,000000,1.56928,1.60767,1.54625,1.60767,7084861.2932153,0
+GEN.US,D,19920720,000000,1.57687,1.57687,1.46182,1.49655,8321272.427126,0
+GEN.US,D,19920721,000000,1.53484,1.55777,1.31999,1.33141,12578866.393598,0
+GEN.US,D,19920722,000000,1.13949,1.1511,0.970703,0.997674,97641004.59103,0
+GEN.US,D,19920723,000000,0.997674,1.06676,0.982317,0.997674,60244258.720815,0
+GEN.US,D,19920724,000000,0.997674,1.00515,0.936157,0.966963,19125789.944612,0
+GEN.US,D,19920727,000000,0.982317,0.982317,0.863328,0.886358,31740096.779832,0
+GEN.US,D,19920728,000000,0.91303,0.982317,0.90181,0.97838,26177289.670735,0
+GEN.US,D,19920729,000000,0.997674,1.03231,0.970703,0.97838,23143604.125039,0
+GEN.US,D,19920730,000000,0.959089,1.06676,0.959089,1.03605,16384005.410131,0
+GEN.US,D,19920731,000000,1.04383,1.04383,0.997674,1.00515,18191706.708726,0
+GEN.US,D,19920803,000000,1.01686,1.02443,0.970703,0.982317,7585263.4621834,0
+GEN.US,D,19920804,000000,0.997674,0.997674,0.920608,0.959089,21227487.386034,0
+GEN.US,D,19920805,000000,0.94787,0.959089,0.90181,0.91303,15139250.328209,0
+GEN.US,D,19920806,000000,0.920608,0.920608,0.886358,0.920608,28176817.439945,0
+GEN.US,D,19920807,000000,0.91303,0.94787,0.886358,0.893937,9930899.4547774,0
+GEN.US,D,19920810,000000,0.91303,0.920608,0.886358,0.91303,1768081.7704954,0
+GEN.US,D,19920811,000000,0.920608,0.920608,0.874745,0.874745,10435479.694158,0
+GEN.US,D,19920812,000000,0.886358,0.905353,0.874745,0.90181,7674923.3087874,0
+GEN.US,D,19920813,000000,0.886358,0.90181,0.863328,0.863328,10712776.764219,0
+GEN.US,D,19920814,000000,0.886358,0.886358,0.767567,0.805458,32271781.641365,0
+GEN.US,D,19920817,000000,0.824749,0.874745,0.790302,0.874745,13750632.251784,0
+GEN.US,D,19920818,000000,0.874745,0.874745,0.840298,0.863328,3561195.385021,0
+GEN.US,D,19920819,000000,0.863328,0.874745,0.840298,0.840298,2883564.590186,0
+GEN.US,D,19920820,000000,0.874745,0.874745,0.824749,0.824749,2431119.8009219,0
+GEN.US,D,19920821,000000,0.851912,0.851912,0.813627,0.824749,7274600.7607586,0
+GEN.US,D,19920824,000000,0.824749,0.840298,0.767567,0.775047,16494511.917879,0
+GEN.US,D,19920825,000000,0.790302,0.790302,0.744438,0.763629,5525278.6483382,0
+GEN.US,D,19920826,000000,0.767567,0.805458,0.752116,0.805458,11056807.129143,0
+GEN.US,D,19920827,000000,0.824749,0.863328,0.805458,0.824749,4812205.3797465,0
+GEN.US,D,19920828,000000,0.813627,0.840298,0.805458,0.813627,2941948.8566997,0
+GEN.US,D,19920831,000000,0.824749,0.840298,0.813627,0.813627,2185094.2466798,0
+GEN.US,D,19920901,000000,0.824749,0.840298,0.813627,0.832622,2299766.6320278,0
+GEN.US,D,19920902,000000,0.813627,0.824749,0.767567,0.813627,14419930.275354,0
+GEN.US,D,19920903,000000,0.790302,0.813627,0.767567,0.778885,11734437.923977,0
+GEN.US,D,19920904,000000,0.767567,0.790302,0.744438,0.790302,12812382.122232,0
+GEN.US,D,19920908,000000,0.790302,0.805458,0.767567,0.798273,2264320.0940002,0
+GEN.US,D,19920909,000000,0.813627,0.821008,0.767567,0.778885,12493375.472797,0
+GEN.US,D,19920910,000000,0.790302,0.790302,0.705957,0.725149,18001967.241181,0
+GEN.US,D,19920911,000000,0.705957,0.755756,0.705957,0.744438,25987563.412071,0
+GEN.US,D,19920914,000000,0.575651,0.575651,0.514237,0.533331,142047541.62406,0
+GEN.US,D,19920915,000000,0.540908,0.564038,0.502624,0.514237,22722431.867661,0
+GEN.US,D,19920916,000000,0.514237,0.529492,0.502624,0.510399,16233892.583161,0
+GEN.US,D,19920917,000000,0.529492,0.540908,0.502624,0.529492,12728986.333042,0
+GEN.US,D,19920918,000000,0.529492,0.529492,0.502624,0.514237,19953539.662823,0
+GEN.US,D,19920921,000000,0.514237,0.529492,0.502624,0.514237,11734437.923977,0
+GEN.US,D,19920922,000000,0.529492,0.529492,0.502624,0.529492,11027614.487852,0
+GEN.US,D,19920923,000000,0.529492,0.529492,0.491276,0.514237,9939238.322449,0
+GEN.US,D,19920924,000000,0.514237,0.514237,0.468178,0.475805,16279755.847321,0
+GEN.US,D,19920925,000000,0.479594,0.491276,0.468178,0.491276,27330307.047591,0
+GEN.US,D,19920928,000000,0.491276,0.491276,0.468178,0.479594,12476698.753521,0
+GEN.US,D,19920929,000000,0.479594,0.479594,0.464201,0.475805,11421679.074872,0
+GEN.US,D,19920930,000000,0.479594,0.502624,0.468178,0.498688,13383675.33512,0
+GEN.US,D,19921001,000000,0.502624,0.502624,0.479594,0.491276,5936026.0510411,0
+GEN.US,D,19921002,000000,0.491276,0.502624,0.479594,0.502624,3348521.2371946,0
+GEN.US,D,19921005,000000,0.337694,0.360606,0.299291,0.349239,69188960.827013,0
+GEN.US,D,19921006,000000,0.360606,0.360606,0.31061,0.32243,32526149.111482,0
+GEN.US,D,19921007,000000,0.31061,0.32243,0.299291,0.318403,23051868.452109,0
+GEN.US,D,19921008,000000,0.318403,0.32243,0.28005,0.295394,21579846.457952,0
+GEN.US,D,19921009,000000,0.295394,0.307027,0.287736,0.299291,26994624.694948,0
+GEN.US,D,19921012,000000,0.31061,0.341444,0.307027,0.337694,19215450.807283,0
+GEN.US,D,19921013,000000,0.349239,0.391401,0.341444,0.383754,22668217.543017,0
+GEN.US,D,19921014,000000,0.391401,0.437343,0.383754,0.437343,28783553.126588,0
+GEN.US,D,19921015,000000,0.445138,0.464201,0.437343,0.448936,25163976.523256,0
+GEN.US,D,19921016,000000,0.456515,0.456515,0.39519,0.425907,16715522.901242,0
+GEN.US,D,19921019,000000,0.425907,0.429803,0.418161,0.425907,6261280.5008067,0
+GEN.US,D,19921020,000000,0.429803,0.445138,0.418161,0.429803,15074615.213162,0
+GEN.US,D,19921021,000000,0.445138,0.456515,0.429803,0.448936,8438036.8958826,0
+GEN.US,D,19921022,000000,0.456515,0.533331,0.448936,0.533331,51735343.989893,0
+GEN.US,D,19921023,000000,0.540908,0.575651,0.533331,0.564038,37304993.940203,0
+GEN.US,D,19921026,000000,0.564038,0.564038,0.514237,0.521717,16035807.135471,0
+GEN.US,D,19921027,000000,0.533331,0.564038,0.514237,0.564038,12364106.258769,0
+GEN.US,D,19921028,000000,0.533331,0.62919,0.529492,0.621711,58599196.331881,0
+GEN.US,D,19921029,000000,0.636867,0.667673,0.621711,0.648284,39552630.202454,0
+GEN.US,D,19921030,000000,0.640903,0.648284,0.594547,0.606161,14693061.467817,0
+GEN.US,D,19921102,000000,0.610097,0.617774,0.598582,0.606161,8994734.296159,0
+GEN.US,D,19921103,000000,0.610097,0.610097,0.587067,0.598582,6694968.680199,0
+GEN.US,D,19921104,000000,0.594547,0.617774,0.594547,0.610097,15816882.139112,0
+GEN.US,D,19921105,000000,0.606161,0.648284,0.606161,0.62919,12731073.336112,0
+GEN.US,D,19921106,000000,0.636867,0.636867,0.598582,0.610097,5752539.4641668,0
+GEN.US,D,19921109,000000,0.606161,0.610097,0.571714,0.587067,11709414.208489,0
+GEN.US,D,19921110,000000,0.583327,0.621711,0.583327,0.606161,13604690.382754,0
+GEN.US,D,19921111,000000,0.610097,0.610097,0.594547,0.594547,7307956.231445,0
+GEN.US,D,19921112,000000,0.598582,0.606161,0.587067,0.598582,9930899.4547774,0
+GEN.US,D,19921113,000000,0.598582,0.606161,0.587067,0.606161,10535556.266894,0
+GEN.US,D,19921116,000000,0.598582,0.610097,0.598582,0.606161,3394393.6459639,0
+GEN.US,D,19921117,000000,0.598582,0.606161,0.594547,0.598582,2908595.4181488,0
+GEN.US,D,19921118,000000,0.594547,0.606161,0.587067,0.606161,5045724.1565827,0
+GEN.US,D,19921119,000000,0.598582,0.606161,0.594547,0.606161,7772919.9909274,0
+GEN.US,D,19921120,000000,0.598582,0.598582,0.594547,0.598582,6978529.8076743,0
+GEN.US,D,19921123,000000,0.598582,0.598582,0.564038,0.575651,16504943.885027,0
+GEN.US,D,19921124,000000,0.575651,0.583327,0.540908,0.571714,14501247.190016,0
+GEN.US,D,19921125,000000,0.575651,0.575651,0.571714,0.575651,4853902.7663076,0
+GEN.US,D,19921127,000000,0.564038,0.575651,0.564038,0.571714,2043308.0945698,0
+GEN.US,D,19921130,000000,0.564038,0.575651,0.560199,0.564038,4695440.9109899,0
+GEN.US,D,19921201,000000,0.564038,0.583327,0.552424,0.575651,14734769.015056,0
+GEN.US,D,19921202,000000,0.587067,0.702217,0.575651,0.690604,44798510.552713,0
+GEN.US,D,19921203,000000,0.690604,0.705957,0.648284,0.671413,16165080.41377,0
+GEN.US,D,19921204,000000,0.671413,0.671413,0.640903,0.648284,5938112.0380437,0
+GEN.US,D,19921207,000000,0.648284,0.683026,0.640903,0.671413,7553990.9302965,0
+GEN.US,D,19921208,000000,0.683026,0.702217,0.671413,0.683026,11594731.662464,0
+GEN.US,D,19921209,000000,0.683026,0.705957,0.671413,0.671413,9580624.3377262,0
+GEN.US,D,19921210,000000,0.671413,0.679089,0.656157,0.671413,5131208.9809784,0
+GEN.US,D,19921211,000000,0.671413,0.679089,0.667673,0.679089,2572901.8887612,0
+GEN.US,D,19921214,000000,0.679089,0.679089,0.667673,0.679089,4685016.0563157,0
+GEN.US,D,19921215,000000,0.667673,0.679089,0.640903,0.656157,5529445.5420047,0
+GEN.US,D,19921216,000000,0.648284,0.656157,0.583327,0.594547,10245739.210546,0
+GEN.US,D,19921217,000000,0.587067,0.617774,0.583327,0.606161,6913893.6765592,0
+GEN.US,D,19921218,000000,0.606161,0.636867,0.606161,0.617774,5496081.9427767,0
+GEN.US,D,19921221,000000,0.617774,0.621711,0.606161,0.610097,2994074.1461383,0
+GEN.US,D,19921222,000000,0.610097,0.617774,0.594547,0.598582,4464005.0729529,0
+GEN.US,D,19921223,000000,0.594547,0.640903,0.594547,0.636867,5715008.9712723,0
+GEN.US,D,19921224,000000,0.636867,0.656157,0.621711,0.640903,2768892.2048381,0
+GEN.US,D,19921228,000000,0.648284,0.656157,0.636867,0.640903,3133769.2309072,0
+GEN.US,D,19921229,000000,0.636867,0.667673,0.636867,0.659897,5775473.1283822,0
+GEN.US,D,19921230,000000,0.659897,0.679089,0.648284,0.656157,5277157.9624842,0
+GEN.US,D,19921231,000000,0.656157,0.656157,0.636867,0.656157,10078936.455421,0
+GEN.US,D,19930104,000000,0.648284,0.659897,0.636867,0.659897,3010760.0100232,0
+GEN.US,D,19930105,000000,0.659897,0.671413,0.648284,0.659897,8189913.1618254,0
+GEN.US,D,19930106,000000,0.659897,0.667673,0.617774,0.62919,11790729.091014,0
+GEN.US,D,19930107,000000,0.62919,0.62919,0.598582,0.606161,5785897.9830564,0
+GEN.US,D,19930108,000000,0.598582,0.640903,0.598582,0.640903,4935211.5524274,0
+GEN.US,D,19930111,000000,0.636867,0.640903,0.617774,0.621711,4685016.0563157,0
+GEN.US,D,19930112,000000,0.621711,0.62919,0.606161,0.610097,5350132.9612708,0
+GEN.US,D,19930113,000000,0.610097,0.610097,0.587067,0.594547,9192809.5831709,0
+GEN.US,D,19930114,000000,0.587067,0.606161,0.587067,0.598582,6534411.6932694,0
+GEN.US,D,19930115,000000,0.587067,0.640903,0.587067,0.62919,9989277.6248849,0
+GEN.US,D,19930118,000000,0.62919,0.62919,0.606161,0.617774,9174039.7644189,0
+GEN.US,D,19930119,000000,0.606161,0.617774,0.571714,0.610097,16703010.02743,0
+GEN.US,D,19930120,000000,0.606161,0.610097,0.594547,0.598582,7297531.3767708,0
+GEN.US,D,19930121,000000,0.594547,0.610097,0.583327,0.598582,6922232.5442309,0
+GEN.US,D,19930122,000000,0.594547,0.621711,0.594547,0.617774,4478603.9337676,0
+GEN.US,D,19930125,000000,0.610097,0.62919,0.598582,0.606161,5014445.5282896,0
+GEN.US,D,19930126,000000,0.598582,0.610097,0.575651,0.587067,3502816.1988458,0
+GEN.US,D,19930127,000000,0.594547,0.594547,0.540908,0.560199,6138264.1674487,0
+GEN.US,D,19930128,000000,0.552424,0.560199,0.514237,0.521717,8948859.8552542,0
+GEN.US,D,19930129,000000,0.521717,0.529492,0.479594,0.510399,16194274.071128,0
+GEN.US,D,19930201,000000,0.510399,0.521717,0.502624,0.510399,3655030.2538331,0
+GEN.US,D,19930202,000000,0.521717,0.606161,0.514237,0.598582,20664527.960479,0
+GEN.US,D,19930203,000000,0.606161,0.636867,0.564038,0.575651,15689693.831749,0
+GEN.US,D,19930204,000000,0.583327,0.617774,0.575651,0.617774,8646533.9893655,0
+GEN.US,D,19930205,000000,0.617774,0.621711,0.575651,0.583327,8471392.3665691,0
+GEN.US,D,19930208,000000,0.587067,0.587067,0.564038,0.575651,6505228.1965879,0
+GEN.US,D,19930209,000000,0.575651,0.583327,0.552424,0.560199,4685016.0563157,0
+GEN.US,D,19930210,000000,0.564038,0.575651,0.560199,0.564038,2658385.6970891,0
+GEN.US,D,19930211,000000,0.575651,0.598582,0.571714,0.575651,7568583.6947049,0
+GEN.US,D,19930212,000000,0.571714,0.606161,0.571714,0.598582,3323500.5699089,0
+GEN.US,D,19930216,000000,0.587067,0.594547,0.533331,0.575651,8961372.7290664,0
+GEN.US,D,19930217,000000,0.571714,0.594547,0.560199,0.564038,7032736.0037767,0
+GEN.US,D,19930218,000000,0.571714,0.583327,0.540908,0.571714,9551426.6160969,0
+GEN.US,D,19930219,000000,0.571714,0.571714,0.552424,0.552424,4026155.0802327,0
+GEN.US,D,19930222,000000,0.564038,0.564038,0.529492,0.533331,4434817.5120008,0
+GEN.US,D,19930223,000000,0.521717,0.533331,0.498688,0.502624,12545499.746167,0
+GEN.US,D,19930224,000000,0.498688,0.521717,0.498688,0.521717,6549018.6826256,0
+GEN.US,D,19930225,000000,0.521717,0.521717,0.514237,0.514237,3921903.4852882,0
+GEN.US,D,19930226,000000,0.521717,0.521717,0.510399,0.510399,1947398.4155,0
+GEN.US,D,19930301,000000,0.502624,0.510399,0.475805,0.475805,9196974.4447021,0
+GEN.US,D,19930302,000000,0.475805,0.491276,0.445138,0.479594,14624257.426968,0
+GEN.US,D,19930303,000000,0.491276,0.491276,0.475805,0.475805,13102196.130377,0
+GEN.US,D,19930304,000000,0.479594,0.487496,0.468178,0.468178,3398566.6360367,0
+GEN.US,D,19930305,000000,0.468178,0.533331,0.464201,0.529492,20562367.432877,0
+GEN.US,D,19930308,000000,0.529492,0.587067,0.529492,0.552424,13392019.283129,0
+GEN.US,D,19930309,000000,0.544649,0.575651,0.533331,0.571714,8137791.936658,0
+GEN.US,D,19930310,000000,0.575651,0.594547,0.552424,0.575651,8531852.4594083,0
+GEN.US,D,19930311,000000,0.571714,0.583327,0.564038,0.571714,3696714.4315141,0
+GEN.US,D,19930312,000000,0.571714,0.575651,0.560199,0.571714,2583326.7434353,0
+GEN.US,D,19930315,000000,0.583327,0.587067,0.571714,0.583327,4808031.3736061,0
+GEN.US,D,19930316,000000,0.594547,0.594547,0.583327,0.587067,2416520.9401073,0
+GEN.US,D,19930317,000000,0.587067,0.587067,0.571714,0.575651,5460643.5332908,0
+GEN.US,D,19930318,000000,0.571714,0.583327,0.571714,0.575651,879873.99158112,0
+GEN.US,D,19930319,000000,0.583327,0.583327,0.560199,0.571714,3313080.7955733,0
+GEN.US,D,19930322,000000,0.564038,0.598582,0.540908,0.594547,6144523.144524,0
+GEN.US,D,19930323,000000,0.598582,0.598582,0.560199,0.564038,3890627.9051979,0
+GEN.US,D,19930324,000000,0.564038,0.587067,0.564038,0.575651,4372263.3036174,0
+GEN.US,D,19930325,000000,0.571714,0.587067,0.571714,0.587067,4464005.0729529,0
+GEN.US,D,19930326,000000,0.583327,0.594547,0.571714,0.583327,3800972.1228649,0
+GEN.US,D,19930329,000000,0.583327,0.583327,0.571714,0.575651,3042028.4776392,0
+GEN.US,D,19930330,000000,0.575651,0.594547,0.575651,0.594547,5104100.2945548,0
+GEN.US,D,19930331,000000,0.594547,0.640903,0.587067,0.617774,16765558.139407,0
+GEN.US,D,19930401,000000,0.621711,0.667673,0.610097,0.640903,13027137.176722,0
+GEN.US,D,19930402,000000,0.636867,0.636867,0.606161,0.610097,7151585.4434682,0
+GEN.US,D,19930405,000000,0.617774,0.617774,0.598582,0.610097,3554936.4079457,0
+GEN.US,D,19930406,000000,0.62919,0.648284,0.617774,0.62919,10558493.995379,0
+GEN.US,D,19930407,000000,0.636867,0.656157,0.62919,0.648284,4234653.1897833,0
+GEN.US,D,19930408,000000,0.648284,0.656157,0.62919,0.640903,7353834.7366206,0
+GEN.US,D,19930412,000000,0.636867,0.667673,0.621711,0.667673,8485987.1631129,0
+GEN.US,D,19930413,000000,0.659897,0.690604,0.659897,0.667673,12109737.772585,0
+GEN.US,D,19930414,000000,0.659897,0.671413,0.648284,0.659897,7130728.621646,0
+GEN.US,D,19930415,000000,0.659897,0.667673,0.640903,0.648284,4906037.2003555,0
+GEN.US,D,19930416,000000,0.648284,0.648284,0.62919,0.636867,5948532.828447,0
+GEN.US,D,19930419,000000,0.621711,0.636867,0.594547,0.610097,6765861.7562541,0
+GEN.US,D,19930420,000000,0.610097,0.62919,0.606161,0.62919,3150450.0144535,0
+GEN.US,D,19930421,000000,0.621711,0.62919,0.617774,0.621711,7939716.649646,0
+GEN.US,D,19930422,000000,0.617774,0.62919,0.617774,0.621711,4568251.587559,0
+GEN.US,D,19930423,000000,0.617774,0.62919,0.617774,0.617774,6897212.8930129,0
+GEN.US,D,19930426,000000,0.62919,0.62919,0.610097,0.610097,681796.67243383,0
+GEN.US,D,19930427,000000,0.621711,0.62919,0.598582,0.610097,4180445.9776132,0
+GEN.US,D,19930428,000000,0.617774,0.621711,0.606161,0.606161,1098802.0361444,0
+GEN.US,D,19930429,000000,0.621711,0.621711,0.606161,0.610097,2662565.7996358,0
+GEN.US,D,19930430,000000,0.610097,0.636867,0.610097,0.636867,5089509.5622818,0
+GEN.US,D,19930503,000000,0.636867,0.667673,0.636867,0.659897,5310517.4974415,0
+GEN.US,D,19930504,000000,0.679089,0.721309,0.667673,0.721309,23333346.640784,0
+GEN.US,D,19930505,000000,0.713436,0.767567,0.713436,0.752116,35253343.929758,0
+GEN.US,D,19930506,000000,0.752116,0.763629,0.744438,0.755756,21602787.234642,0
+GEN.US,D,19930507,000000,0.755756,0.755756,0.725149,0.736663,15416566.703557,0
+GEN.US,D,19930510,000000,0.732727,0.798273,0.732727,0.790302,24394612.087628,0
+GEN.US,D,19930511,000000,0.790302,0.798273,0.767567,0.78666,14194746.301919,0
+GEN.US,D,19930512,000000,0.78666,0.809494,0.775047,0.809494,18462755.978457,0
+GEN.US,D,19930513,000000,0.809494,0.809494,0.78666,0.790302,13183523.205714,0
+GEN.US,D,19930514,000000,0.78666,0.874745,0.775047,0.840298,18164604.118708,0
+GEN.US,D,19930517,000000,0.844137,0.855454,0.805458,0.832622,7795856.7033459,0
+GEN.US,D,19930518,000000,0.840298,0.863328,0.813627,0.821008,11567630.088514,0
+GEN.US,D,19930519,000000,0.821008,0.851912,0.821008,0.840298,8402589.3417874,0
+GEN.US,D,19930520,000000,0.840298,0.840298,0.805458,0.821008,13437887.627628,0
+GEN.US,D,19930521,000000,0.813627,0.813627,0.78666,0.798273,3323500.5699089,0
+GEN.US,D,19930524,000000,0.790302,0.805458,0.778885,0.805458,1980756.9343896,0
+GEN.US,D,19930525,000000,0.798273,0.855454,0.798273,0.844137,12011741.090444,0
+GEN.US,D,19930526,000000,0.840298,0.870907,0.840298,0.870907,15464516.970787,0
+GEN.US,D,19930527,000000,0.870907,0.893937,0.813627,0.821008,13690177.239284,0
+GEN.US,D,19930528,000000,0.813627,0.824749,0.790302,0.821008,6532338.915147,0
+GEN.US,D,19930601,000000,0.809494,0.824749,0.790302,0.809494,3221343.0905085,0
+GEN.US,D,19930602,000000,0.798273,0.840298,0.790302,0.840298,5721272.0126183,0
+GEN.US,D,19930603,000000,0.851912,0.855454,0.821008,0.844137,7793763.6038695,0
+GEN.US,D,19930604,000000,0.840298,0.844137,0.824749,0.840298,5662889.77824,0
+GEN.US,D,19930607,000000,0.824749,0.832622,0.790302,0.798273,8408842.2224565,0
+GEN.US,D,19930608,000000,0.790302,0.798273,0.755756,0.767567,10727376.641101,0
+GEN.US,D,19930609,000000,0.755756,0.767567,0.736663,0.744438,7860489.786258,0
+GEN.US,D,19930610,000000,0.744438,0.752116,0.736663,0.744438,3023262.7231582,0
+GEN.US,D,19930611,000000,0.744438,0.767567,0.736663,0.763629,2818928.4590709,0
+GEN.US,D,19930614,000000,0.763629,0.805458,0.752116,0.805458,6265455.5230149,0
+GEN.US,D,19930615,000000,0.821008,0.821008,0.798273,0.813627,3375626.8754149,0
+GEN.US,D,19930616,000000,0.809494,0.813627,0.775047,0.78666,9288714.1819022,0
+GEN.US,D,19930617,000000,0.775047,0.798273,0.775047,0.78666,3221343.0905085,0
+GEN.US,D,19930618,000000,0.798273,0.798273,0.755756,0.767567,2328958.2572508,0
+GEN.US,D,19930621,000000,0.763629,0.767567,0.705957,0.713436,6828408.8521635,0
+GEN.US,D,19930622,000000,0.713436,0.721309,0.690604,0.690604,11409166.201061,0
+GEN.US,D,19930623,000000,0.690604,0.702217,0.671413,0.671413,10170679.240825,0
+GEN.US,D,19930624,000000,0.671413,0.683026,0.659897,0.679089,10435479.694158,0
+GEN.US,D,19930625,000000,0.683026,0.683026,0.62919,0.640903,5879728.7875977,0
+GEN.US,D,19930628,000000,0.62919,0.636867,0.587067,0.621711,22566054.983278,0
+GEN.US,D,19930629,000000,0.62919,0.659897,0.610097,0.659897,16673820.434341,0
+GEN.US,D,19930630,000000,0.667673,0.679089,0.636867,0.640903,10525127.347948,0
+GEN.US,D,19930701,000000,0.648284,0.648284,0.606161,0.621711,8642366.0796313,0
+GEN.US,D,19930702,000000,0.617774,0.617774,0.594547,0.610097,4122067.8075056,0
+GEN.US,D,19930706,000000,0.606161,0.617774,0.594547,0.606161,5456468.5110826,0
+GEN.US,D,19930707,000000,0.606161,0.606161,0.587067,0.598582,13366996.583708,0
+GEN.US,D,19930708,000000,0.606161,0.610097,0.587067,0.587067,5427275.8697918,0
+GEN.US,D,19930709,000000,0.594547,0.594547,0.564038,0.583327,16907345.307584,0
+GEN.US,D,19930712,000000,0.575651,0.587067,0.571714,0.575651,5790071.9891968,0
+GEN.US,D,19930713,000000,0.571714,0.583327,0.564038,0.575651,3636246.2101333,0
+GEN.US,D,19930714,000000,0.571714,0.587067,0.564038,0.587067,4716295.7006767,0
+GEN.US,D,19930715,000000,0.587067,0.594547,0.575651,0.587067,6250860.7264712,0
+GEN.US,D,19930716,000000,0.571714,0.583327,0.560199,0.564038,6728324.1508855,0
+GEN.US,D,19930719,000000,0.552424,0.560199,0.521717,0.529492,17338938.355364,0
+GEN.US,D,19930720,000000,0.533331,0.544649,0.529492,0.529492,24726126.530536,0
+GEN.US,D,19930721,000000,0.529492,0.540908,0.521717,0.521717,1726385.4000018,0
+GEN.US,D,19930722,000000,0.521717,0.544649,0.521717,0.540908,4426477.6282616,0
+GEN.US,D,19930723,000000,0.560199,0.659897,0.552424,0.656157,25860376.120776,0
+GEN.US,D,19930726,000000,0.659897,0.690604,0.656157,0.679089,21754989.096817,0
+GEN.US,D,19930727,000000,0.679089,0.683026,0.656157,0.667673,7553990.9302965,0
+GEN.US,D,19930728,000000,0.659897,0.679089,0.656157,0.667673,4534892.0526018,0
+GEN.US,D,19930729,000000,0.671413,0.679089,0.659897,0.671413,4860153.6148413,0
+GEN.US,D,19930730,000000,0.667673,0.667673,0.621711,0.640903,6515647.9709236,0
+GEN.US,D,19930802,000000,0.640903,0.656157,0.636867,0.648284,7743729.3817721,0
+GEN.US,D,19930803,000000,0.640903,0.656157,0.636867,0.656157,10741974.485848,0
+GEN.US,D,19930804,000000,0.656157,0.705957,0.648284,0.705957,10681507.280535,0
+GEN.US,D,19930805,000000,0.702217,0.752116,0.702217,0.713436,15673016.096405,0
+GEN.US,D,19930806,000000,0.705957,0.732727,0.694442,0.725149,12549670.704105,0
+GEN.US,D,19930809,000000,0.721309,0.805458,0.721309,0.798273,18879759.310032,0
+GEN.US,D,19930810,000000,0.78666,0.851912,0.778885,0.844137,33595756.474199,0
+GEN.US,D,19930811,000000,0.844137,0.851912,0.798273,0.813627,12424574.48015,0
+GEN.US,D,19930812,000000,0.813627,0.824749,0.763629,0.767567,9076040.0340758,0
+GEN.US,D,19930813,000000,0.763629,0.78666,0.763629,0.767567,3348521.2371946,0
+GEN.US,D,19930816,000000,0.778885,0.813627,0.778885,0.809494,10343735.892686,0
+GEN.US,D,19930817,000000,0.813627,0.813627,0.778885,0.778885,4049097.8890575,0
+GEN.US,D,19930818,000000,0.790302,0.821008,0.78666,0.798273,7747895.2593709,0
+GEN.US,D,19930819,000000,0.790302,0.798273,0.752116,0.767567,4820544.2474181,0
+GEN.US,D,19930820,000000,0.755756,0.767567,0.705957,0.713436,9793291.3730787,0
+GEN.US,D,19930823,000000,0.713436,0.721309,0.694442,0.705957,6792960.2820007,0
+GEN.US,D,19930824,000000,0.752116,0.778885,0.744438,0.744438,9978854.8023461,0
+GEN.US,D,19930825,000000,0.744438,0.752116,0.721309,0.736663,5744198.5643598,0
+GEN.US,D,19930826,000000,0.736663,0.755756,0.721309,0.755756,1834804.9046806,0
+GEN.US,D,19930827,000000,0.755756,0.755756,0.752116,0.752116,931997.24888413,0
+GEN.US,D,19930830,000000,0.752116,0.775047,0.744438,0.752116,4668337.3049048,0
+GEN.US,D,19930831,000000,0.775047,0.821008,0.775047,0.798273,35121986.696593,0
+GEN.US,D,19930901,000000,0.798273,0.809494,0.775047,0.805458,22889234.622786,0
+GEN.US,D,19930902,000000,0.821008,0.824749,0.790302,0.809494,10708616.983026,0
+GEN.US,D,19930903,000000,0.813627,0.813627,0.798273,0.809494,1528306.0487192,0
+GEN.US,D,19930907,000000,0.798273,0.798273,0.736663,0.755756,6040271.5495794,0
+GEN.US,D,19930908,000000,0.755756,0.767567,0.744438,0.755756,8367145.8519631,0
+GEN.US,D,19930909,000000,0.763629,0.813627,0.744438,0.809494,15946156.433478,0
+GEN.US,D,19930910,000000,0.813627,0.824749,0.805458,0.805458,16930275.923596,0
+GEN.US,D,19930913,000000,0.805458,0.813627,0.752116,0.790302,3928157.3820249,0
+GEN.US,D,19930914,000000,0.778885,0.790302,0.767567,0.78666,3919822.578624,0
+GEN.US,D,19930915,000000,0.778885,0.832622,0.778885,0.824749,9897536.871617,0
+GEN.US,D,19930916,000000,0.824749,0.840298,0.805458,0.813627,9174039.7644189,0
+GEN.US,D,19930917,000000,0.809494,0.874745,0.809494,0.874745,23739919.021279,0
+GEN.US,D,19930920,000000,0.874745,0.886358,0.855454,0.870907,17115846.465339,0
+GEN.US,D,19930921,000000,0.863328,0.874745,0.840298,0.855454,8836278.5372475,0
+GEN.US,D,19930922,000000,0.851912,0.917262,0.851912,0.917262,25860376.120776,0
+GEN.US,D,19930923,000000,0.91303,0.939997,0.893937,0.936157,25061815.995653,0
+GEN.US,D,19930924,000000,0.936157,0.97838,0.928678,0.951708,34206663.118782,0
+GEN.US,D,19930927,000000,0.966963,0.982317,0.936157,0.959089,21360918.41339,0
+GEN.US,D,19930928,000000,0.951708,0.959089,0.928678,0.928678,9857927.5041938,0
+GEN.US,D,19930929,000000,0.928678,0.966963,0.920608,0.959089,14966198.756686,0
+GEN.US,D,19930930,000000,0.951708,0.959089,0.928678,0.928678,6050701.4845921,0
+GEN.US,D,19931001,000000,0.928678,0.94787,0.917262,0.920608,5133289.8876425,0
+GEN.US,D,19931004,000000,0.917262,0.939997,0.893937,0.928678,6277965.3486239,0
+GEN.US,D,19931005,000000,0.928678,0.966963,0.928678,0.939997,13229383.421672,0
+GEN.US,D,19931006,000000,0.94787,0.97838,0.936157,0.966963,11859534.147932,0
+GEN.US,D,19931007,000000,0.966963,0.97838,0.936157,0.951708,9787034.4281388,0
+GEN.US,D,19931008,000000,0.966963,0.970703,0.936157,0.936157,3035771.5326994,0
+GEN.US,D,19931011,000000,0.936157,0.94787,0.917262,0.917262,1574180.4896239,0
+GEN.US,D,19931012,000000,0.917262,0.928678,0.905353,0.917262,3840583.5224235,0
+GEN.US,D,19931013,000000,0.917262,0.97838,0.917262,0.959089,7929291.7949718,0
+GEN.US,D,19931014,000000,0.966963,0.966963,0.94787,0.959089,5529445.5420047,0
+GEN.US,D,19931015,000000,0.951708,0.970703,0.951708,0.959089,3563283.404159,0
+GEN.US,D,19931018,000000,0.959089,0.970703,0.951708,0.959089,4293036.4402293,0
+GEN.US,D,19931019,000000,0.951708,0.959089,0.91303,0.91303,2693831.2190489,0
+GEN.US,D,19931020,000000,0.91303,0.917262,0.855454,0.855454,5931852.0449006,0
+GEN.US,D,19931021,000000,0.855454,0.88252,0.832622,0.874745,6311322.8514457,0
+GEN.US,D,19931022,000000,0.88252,0.917262,0.874745,0.905353,8861298.1884654,0
+GEN.US,D,19931025,000000,0.905353,0.905353,0.851912,0.874745,5612842.3472624,0
+GEN.US,D,19931026,000000,0.886358,0.886358,0.824749,0.863328,10158158.238471,0
+GEN.US,D,19931027,000000,0.851912,0.91303,0.851912,0.893937,7535221.1115445,0
+GEN.US,D,19931028,000000,0.90181,0.917262,0.90181,0.917262,5049894.0984524,0
+GEN.US,D,19931029,000000,0.905353,0.97838,0.905353,0.970703,14770205.392406,0
+GEN.US,D,19931101,000000,0.966963,0.966963,0.939997,0.959089,5316771.3941783,0
+GEN.US,D,19931102,000000,0.959089,0.970703,0.936157,0.936157,6772107.5244492,0
+GEN.US,D,19931103,000000,0.936157,0.936157,0.863328,0.874745,5060320.985262,0
+GEN.US,D,19931104,000000,0.874745,0.88252,0.844137,0.851912,5468975.2884884,0
+GEN.US,D,19931105,000000,0.851912,0.870907,0.832622,0.870907,3383969.8073574,0
+GEN.US,D,19931108,000000,0.870907,0.90181,0.870907,0.886358,1726385.4000018,0
+GEN.US,D,19931109,000000,0.90181,0.91303,0.88252,0.893937,2958631.6723816,0
+GEN.US,D,19931110,000000,0.893937,0.905353,0.88252,0.893937,1342750.7479933,0
+GEN.US,D,19931111,000000,0.893937,0.91303,0.893937,0.90181,1987017.9436002,0
+GEN.US,D,19931112,000000,0.917262,0.928678,0.90181,0.90181,3473626.6057582,0
+GEN.US,D,19931115,000000,0.90181,0.905353,0.886358,0.886358,1924463.7352168,0
+GEN.US,D,19931116,000000,0.893937,0.905353,0.886358,0.893937,2549965.1763426,0
+GEN.US,D,19931117,000000,0.893937,0.917262,0.88252,0.886358,4203378.6257609,0
+GEN.US,D,19931118,000000,0.88252,0.886358,0.840298,0.851912,4130409.7233804,0
+GEN.US,D,19931119,000000,0.840298,0.844137,0.832622,0.832622,861106.20496454,0
+GEN.US,D,19931122,000000,0.840298,0.840298,0.805458,0.821008,3440259.9583271,0
+GEN.US,D,19931123,000000,0.824749,0.832622,0.805458,0.809494,2401932.2399697,0
+GEN.US,D,19931124,000000,0.809494,0.809494,0.778885,0.790302,6473953.6325655,0
+GEN.US,D,19931126,000000,0.805458,0.805458,0.78666,0.790302,642185.2728752,0
+GEN.US,D,19931129,000000,0.790302,0.798273,0.78666,0.790302,2153807.4898449,0
+GEN.US,D,19931130,000000,0.790302,0.798273,0.778885,0.790302,1349001.596527,0
+GEN.US,D,19931201,000000,0.790302,0.855454,0.778885,0.832622,5633689.0084076,0
+GEN.US,D,19931202,000000,0.851912,0.863328,0.832622,0.844137,3215086.1455687,0
+GEN.US,D,19931203,000000,0.844137,0.863328,0.844137,0.844137,2039137.1366324,0
+GEN.US,D,19931206,000000,0.851912,0.851912,0.832622,0.851912,2160062.4026494,0
+GEN.US,D,19931207,000000,0.851912,0.851912,0.813627,0.813627,1955745.4117132,0
+GEN.US,D,19931208,000000,0.809494,0.809494,0.767567,0.778885,6394722.7049067,0
+GEN.US,D,19931209,000000,0.775047,0.775047,0.752116,0.767567,5931852.0449006,0
+GEN.US,D,19931210,000000,0.755756,0.767567,0.755756,0.763629,3227598.003313,0
+GEN.US,D,19931213,000000,0.755756,0.767567,0.755756,0.763629,2529115.4669943,0
+GEN.US,D,19931214,000000,0.755756,0.778885,0.755756,0.778885,4053251.5738438,0
+GEN.US,D,19931215,000000,0.778885,0.778885,0.767567,0.778885,1880678.3295177,0
+GEN.US,D,19931216,000000,0.767567,0.778885,0.752116,0.763629,2518689.5962525,0
+GEN.US,D,19931217,000000,0.767567,0.767567,0.752116,0.752116,2039137.1366324,0
+GEN.US,D,19931220,000000,0.752116,0.767567,0.752116,0.752116,1123821.6873624,0
+GEN.US,D,19931221,000000,0.752116,0.763629,0.732727,0.744438,5033215.3470415,0
+GEN.US,D,19931222,000000,0.744438,0.775047,0.732727,0.763629,4038667.9540447,0
+GEN.US,D,19931223,000000,0.763629,0.824749,0.763629,0.809494,4837222.9988291,0
+GEN.US,D,19931227,000000,0.832622,0.863328,0.824749,0.844137,6563610.4309663,0
+GEN.US,D,19931228,000000,0.840298,0.851912,0.821008,0.832622,5283412.8752887,0
+GEN.US,D,19931229,000000,0.821008,0.851912,0.798273,0.851912,6436425.1718064,0
+GEN.US,D,19931230,000000,0.851912,0.88252,0.851912,0.88252,6388469.8242375,0
+GEN.US,D,19931231,000000,0.863328,0.874745,0.863328,0.874745,1165524.1542621,0
+GEN.US,D,19940103,000000,0.863328,0.870907,0.832622,0.851912,10883751.493349,0
+GEN.US,D,19940104,000000,0.863328,0.863328,0.813627,0.813627,8210767.9515123,0
+GEN.US,D,19940105,000000,0.805458,0.809494,0.705957,0.736663,42811498.705518,0
+GEN.US,D,19940106,000000,0.752116,0.755756,0.721309,0.744438,32396874.817116,0
+GEN.US,D,19940107,000000,0.752116,0.767567,0.744438,0.763629,17895644.900251,0
+GEN.US,D,19940110,000000,0.755756,0.763629,0.744438,0.755756,6690793.6579908,0
+GEN.US,D,19940111,000000,0.755756,0.755756,0.713436,0.721309,4889348.2882675,0
+GEN.US,D,19940112,000000,0.721309,0.721309,0.694442,0.702217,7316300.1794551,0
+GEN.US,D,19940113,000000,0.702217,0.732727,0.702217,0.725149,5883895.6812642,0
+GEN.US,D,19940114,000000,0.732727,0.775047,0.721309,0.763629,7610284.1294691,0
+GEN.US,D,19940117,000000,0.767567,0.778885,0.763629,0.775047,8448464.79876,0
+GEN.US,D,19940118,000000,0.775047,0.813627,0.767567,0.805458,10819114.346166,0
+GEN.US,D,19940119,000000,0.805458,0.824749,0.790302,0.821008,8757037.4489115,0
+GEN.US,D,19940120,000000,0.824749,0.840298,0.755756,0.767567,16579992.678004,0
+GEN.US,D,19940121,000000,0.775047,0.775047,0.732727,0.732727,11907484.415162,0
+GEN.US,D,19940124,000000,0.725149,0.763629,0.725149,0.744438,10395859.149989,0
+GEN.US,D,19940125,000000,0.736663,0.752116,0.725149,0.736663,6897212.8930129,0
+GEN.US,D,19940126,000000,0.736663,0.744438,0.725149,0.736663,5427275.8697918,0
+GEN.US,D,19940127,000000,0.736663,0.736663,0.683026,0.702217,10483435.041725,0
+GEN.US,D,19940128,000000,0.702217,0.702217,0.683026,0.694442,10235313.339804,0
+GEN.US,D,19940131,000000,0.690604,0.702217,0.679089,0.683026,6928488.4731031,0
+GEN.US,D,19940201,000000,0.679089,0.683026,0.640903,0.648284,25783224.067646,0
+GEN.US,D,19940202,000000,0.656157,0.755756,0.648284,0.736663,48981044.549463,0
+GEN.US,D,19940203,000000,0.713436,0.767567,0.694442,0.752116,16842707.144334,0
+GEN.US,D,19940204,000000,0.752116,0.767567,0.713436,0.721309,19878480.709169,0
+GEN.US,D,19940207,000000,0.694442,0.755756,0.694442,0.752116,16117128.114405,0
+GEN.US,D,19940208,000000,0.736663,0.755756,0.736663,0.752116,2814769.6939461,0
+GEN.US,D,19940209,000000,0.744438,0.752116,0.725149,0.744438,3844757.528564,0
+GEN.US,D,19940210,000000,0.732727,0.732727,0.705957,0.713436,3548686.5754798,0
+GEN.US,D,19940211,000000,0.705957,0.713436,0.702217,0.705957,2289341.7773536,0
+GEN.US,D,19940214,000000,0.713436,0.713436,0.683026,0.702217,3725913.1692111,0
+GEN.US,D,19940215,000000,0.702217,0.702217,0.679089,0.694442,3763443.6621057,0
+GEN.US,D,19940216,000000,0.694442,0.713436,0.671413,0.679089,11236118.693808,0
+GEN.US,D,19940217,000000,0.683026,0.694442,0.671413,0.683026,11872047.021744,0
+GEN.US,D,19940218,000000,0.671413,0.683026,0.667673,0.671413,4668337.3049048,0
+GEN.US,D,19940222,000000,0.667673,0.679089,0.667673,0.671413,5231286.5697824,0
+GEN.US,D,19940223,000000,0.667673,0.679089,0.667673,0.671413,1899439.0036603,0
+GEN.US,D,19940224,000000,0.671413,0.671413,0.659897,0.659897,4441066.3283991,0
+GEN.US,D,19940225,000000,0.659897,0.671413,0.648284,0.648284,3665440.8835594,0
+GEN.US,D,19940228,000000,0.648284,0.671413,0.640903,0.667673,6154950.0313336,0
+GEN.US,D,19940301,000000,0.705957,0.721309,0.683026,0.713436,13784002.963487,0
+GEN.US,D,19940302,000000,0.694442,0.721309,0.690604,0.713436,15481195.722198,0
+GEN.US,D,19940303,000000,0.721309,0.721309,0.690604,0.702217,5740028.6224901,0
+GEN.US,D,19940304,000000,0.702217,0.721309,0.690604,0.721309,8827934.5892373,0
+GEN.US,D,19940307,000000,0.732727,0.763629,0.721309,0.755756,12239004.954476,0
+GEN.US,D,19940308,000000,0.755756,0.755756,0.721309,0.725149,3131686.2921078,0
+GEN.US,D,19940309,000000,0.732727,0.763629,0.725149,0.763629,5260475.1468024,0
+GEN.US,D,19940310,000000,0.763629,0.763629,0.732727,0.744438,4195038.7420215,0
+GEN.US,D,19940311,000000,0.744438,0.752116,0.725149,0.736663,1836893.9398863,0
+GEN.US,D,19940314,000000,0.736663,0.763629,0.736663,0.755756,1507459.387574,0
+GEN.US,D,19940315,000000,0.763629,0.78666,0.752116,0.775047,13304440.34319,0
+GEN.US,D,19940316,000000,0.778885,0.798273,0.778885,0.790302,14630513.35584,0
+GEN.US,D,19940317,000000,0.78666,0.798273,0.763629,0.798273,12389121.845717,0
+GEN.US,D,19940318,000000,0.798273,0.798273,0.775047,0.778885,3705060.4116597,0
+GEN.US,D,19940321,000000,0.778885,0.840298,0.755756,0.824749,14509585.041619,0
+GEN.US,D,19940322,000000,0.840298,0.851912,0.813627,0.832622,31763032.476183,0
+GEN.US,D,19940323,000000,0.844137,0.88252,0.844137,0.88252,42006693.828268,0
+GEN.US,D,19940324,000000,0.870907,0.88252,0.832622,0.863328,12624735.754165,0
+GEN.US,D,19940325,000000,0.855454,0.863328,0.832622,0.832622,5304264.6167723,0
+GEN.US,D,19940328,000000,0.832622,0.844137,0.805458,0.805458,9476369.6945785,0
+GEN.US,D,19940329,000000,0.809494,0.809494,0.752116,0.752116,11271562.183633,0
+GEN.US,D,19940330,000000,0.744438,0.763629,0.732727,0.752116,9232418.9505941,0
+GEN.US,D,19940331,000000,0.755756,0.755756,0.732727,0.752116,4232571.2670516,0
+GEN.US,D,19940404,000000,0.725149,0.78666,0.713436,0.767567,9653596.2883097,0
+GEN.US,D,19940405,000000,0.790302,0.809494,0.775047,0.809494,5118693.0589632,0
+GEN.US,D,19940406,000000,0.809494,0.809494,0.778885,0.78666,1895280.2385355,0
+GEN.US,D,19940407,000000,0.798273,0.798273,0.78666,0.798273,2952376.7595771,0
+GEN.US,D,19940408,000000,0.790302,0.798273,0.767567,0.778885,2733446.6828783,0
+GEN.US,D,19940411,000000,0.763629,0.775047,0.752116,0.767567,4453582.2504142,0
+GEN.US,D,19940412,000000,0.767567,0.771208,0.732727,0.736663,6955598.1755943,0
+GEN.US,D,19940413,000000,0.732727,0.752116,0.705957,0.725149,6277965.3486239,0
+GEN.US,D,19940414,000000,0.713436,0.775047,0.713436,0.752116,6638670.4006879,0
+GEN.US,D,19940415,000000,0.755756,0.775047,0.744438,0.744438,5275071.9754816,0
+GEN.US,D,19940418,000000,0.752116,0.763629,0.725149,0.744438,4864327.6209818,0
+GEN.US,D,19940419,000000,0.732727,0.744438,0.702217,0.705957,4939388.6067711,0
+GEN.US,D,19940420,000000,0.713436,0.744438,0.702217,0.732727,4345155.6332615,0
+GEN.US,D,19940421,000000,0.732727,0.744438,0.694442,0.705957,7985586.0102123,0
+GEN.US,D,19940422,000000,0.713436,0.721309,0.694442,0.705957,2260152.1842659,0
+GEN.US,D,19940425,000000,0.705957,0.763629,0.705957,0.755756,5085344.7007507,0
+GEN.US,D,19940426,000000,0.763629,0.775047,0.752116,0.755756,3446521.9836055,0
+GEN.US,D,19940428,000000,0.755756,0.805458,0.736663,0.798273,4924788.7298887,0
+GEN.US,D,19940429,000000,0.805458,0.805458,0.744438,0.763629,7539393.0855496,0
+GEN.US,D,19940502,000000,0.755756,0.763629,0.744438,0.763629,1065443.5172548,0
+GEN.US,D,19940503,000000,0.763629,0.763629,0.725149,0.732727,1501206.5069049,0
+GEN.US,D,19940504,000000,0.744438,0.744438,0.713436,0.736663,4215892.5156407,0
+GEN.US,D,19940505,000000,0.736663,0.778885,0.736663,0.755756,5020698.4089585,0
+GEN.US,D,19940506,000000,0.736663,0.744438,0.721309,0.744438,3561195.385021,0
+GEN.US,D,19940509,000000,0.732727,0.763629,0.732727,0.732727,1947398.4155,0
+GEN.US,D,19940510,000000,0.736663,0.744438,0.702217,0.702217,3398566.6360367,0
+GEN.US,D,19940511,000000,0.705957,0.705957,0.62919,0.640903,18250087.927036,0
+GEN.US,D,19940512,000000,0.640903,0.671413,0.640903,0.659897,10435479.694158,0
+GEN.US,D,19940513,000000,0.659897,0.679089,0.621711,0.62919,6288385.1229595,0
+GEN.US,D,19940516,000000,0.621711,0.648284,0.621711,0.648284,2497836.8387011,0
+GEN.US,D,19940517,000000,0.62919,0.656157,0.62919,0.656157,8004350.7486257,0
+GEN.US,D,19940518,000000,0.667673,0.702217,0.667673,0.690604,5744198.5643598,0
+GEN.US,D,19940519,000000,0.683026,0.705957,0.683026,0.694442,892383.81719009,0
+GEN.US,D,19940520,000000,0.702217,0.702217,0.694442,0.702217,1140498.4066378,0
+GEN.US,D,19940523,000000,0.690604,0.690604,0.667673,0.667673,2941948.8566997,0
+GEN.US,D,19940524,000000,0.667673,0.679089,0.656157,0.671413,10727376.641101,0
+GEN.US,D,19940525,000000,0.667673,0.679089,0.656157,0.659897,2529115.4669943,0
+GEN.US,D,19940526,000000,0.659897,0.679089,0.659897,0.671413,1951574.4537759,0
+GEN.US,D,19940527,000000,0.659897,0.671413,0.640903,0.659897,2745956.5084874,0
+GEN.US,D,19940531,000000,0.659897,0.667673,0.640903,0.65222,2404017.2109045,0
+GEN.US,D,19940601,000000,0.656157,0.690604,0.62919,0.683026,5293840.7781658,0
+GEN.US,D,19940602,000000,0.702217,0.713436,0.659897,0.667673,5625354.2050069,0
+GEN.US,D,19940603,000000,0.671413,0.683026,0.659897,0.679089,4993597.8510765,0
+GEN.US,D,19940606,000000,0.694442,0.694442,0.667673,0.671413,5014445.5282896,0
+GEN.US,D,19940607,000000,0.679089,0.679089,0.656157,0.659897,4211716.4773648,0
+GEN.US,D,19940608,000000,0.656157,0.667673,0.640903,0.656157,4895605.2332073,0
+GEN.US,D,19940609,000000,0.656157,0.656157,0.610097,0.613739,4645402.6246216,0
+GEN.US,D,19940610,000000,0.621711,0.621711,0.610097,0.610097,1180121.999009,0
+GEN.US,D,19940613,000000,0.610097,0.617774,0.598582,0.606161,6173712.7376117,0
+GEN.US,D,19940614,000000,0.617774,0.617774,0.606161,0.610097,2037052.1656976,0
+GEN.US,D,19940615,000000,0.617774,0.617774,0.606161,0.606161,1048762.7337085,0
+GEN.US,D,19940616,000000,0.606161,0.610097,0.587067,0.587067,6876363.1836646,0
+GEN.US,D,19940617,000000,0.598582,0.606161,0.552424,0.567975,9897536.871617,0
+GEN.US,D,19940620,000000,0.564038,0.571714,0.533331,0.540908,7672839.3539203,0
+GEN.US,D,19940621,000000,0.533331,0.544649,0.510399,0.521717,5883895.6812642,0
+GEN.US,D,19940622,000000,0.529492,0.571714,0.521717,0.564038,17184649.490119,0
+GEN.US,D,19940623,000000,0.571714,0.571714,0.475805,0.483522,16617523.170899,0
+GEN.US,D,19940624,000000,0.475805,0.510399,0.475805,0.502624,8606924.6219423,0
+GEN.US,D,19940627,000000,0.510399,0.521717,0.498688,0.514237,5931852.0449006,0
+GEN.US,D,19940628,000000,0.521717,0.540908,0.491276,0.502624,6098661.9124994,0
+GEN.US,D,19940629,000000,0.510399,0.514237,0.498688,0.502624,8292086.8983092,0
+GEN.US,D,19940630,000000,0.521717,0.540908,0.502624,0.514237,14207252.063258,0
+GEN.US,D,19940701,000000,0.514237,0.514237,0.502624,0.502624,5796323.8537982,0
+GEN.US,D,19940705,000000,0.506364,0.514237,0.502624,0.514237,2923186.1504217,0
+GEN.US,D,19940706,000000,0.502624,0.533331,0.502624,0.529492,4151259.4327286,0
+GEN.US,D,19940707,000000,0.560199,0.587067,0.544649,0.587067,28466634.496291,0
+GEN.US,D,19940708,000000,0.583327,0.617774,0.571714,0.594547,11102677.505776,0
+GEN.US,D,19940711,000000,0.587067,0.598582,0.575651,0.583327,5300098.7391736,0
+GEN.US,D,19940712,000000,0.583327,0.598582,0.583327,0.594547,2983652.3396672,0
+GEN.US,D,19940713,000000,0.594547,0.610097,0.594547,0.606161,8335869.2558053,0
+GEN.US,D,19940714,000000,0.617774,0.62919,0.606161,0.610097,7397613.0298458,0
+GEN.US,D,19940715,000000,0.606161,0.617774,0.594547,0.606161,5300098.7391736,0
+GEN.US,D,19940718,000000,0.598582,0.598582,0.587067,0.594547,3348521.2371946,0
+GEN.US,D,19940719,000000,0.587067,0.610097,0.587067,0.594547,5700413.1586607,0
+GEN.US,D,19940720,000000,0.594547,0.598582,0.564038,0.575651,4808031.3736061,0
+GEN.US,D,19940721,000000,0.587067,0.606161,0.587067,0.598582,19826360.500069,0
+GEN.US,D,19940722,000000,0.587067,0.598582,0.587067,0.587067,17218010.041144,0
+GEN.US,D,19940725,000000,0.587067,0.598582,0.587067,0.587067,5114523.1170936,0
+GEN.US,D,19940726,000000,0.587067,0.594547,0.579291,0.583327,4278438.5954824,0
+GEN.US,D,19940727,000000,0.575651,0.587067,0.571714,0.571714,1905691.8843294,0
+GEN.US,D,19940728,000000,0.564038,0.575651,0.533331,0.533331,5316771.3941783,0
+GEN.US,D,19940729,000000,0.544649,0.560199,0.533331,0.552424,14190579.408253,0
+GEN.US,D,19940801,000000,0.564038,0.598582,0.552424,0.583327,6056954.3652613,0
+GEN.US,D,19940802,000000,0.594547,0.610097,0.587067,0.594547,14486647.313134,0
+GEN.US,D,19940803,000000,0.594547,0.594547,0.571714,0.575651,5890149.5780009,0
+GEN.US,D,19940804,000000,0.560199,0.560199,0.533331,0.544649,12499627.337398,0
+GEN.US,D,19940805,000000,0.544649,0.564038,0.544649,0.564038,2293509.6870878,0
+GEN.US,D,19940808,000000,0.552424,0.564038,0.552424,0.560199,890301.89445838,0
+GEN.US,D,19940809,000000,0.560199,0.564038,0.544649,0.560199,6013168.9595622,0
+GEN.US,D,19940810,000000,0.544649,0.617774,0.544649,0.610097,31425265.152605,0
+GEN.US,D,19940811,000000,0.610097,0.636867,0.606161,0.621711,19511517.696098,0
+GEN.US,D,19940812,000000,0.62919,0.636867,0.617774,0.621711,9053111.4501989,0
+GEN.US,D,19940815,000000,0.62919,0.62919,0.606161,0.606161,2900253.5022741,0
+GEN.US,D,19940816,000000,0.617774,0.617774,0.594547,0.610097,3381885.8524903,0
+GEN.US,D,19940817,000000,0.610097,0.621711,0.606161,0.621711,7741638.3144311,0
+GEN.US,D,19940818,000000,0.621711,0.62919,0.606161,0.610097,3354778.1821344,0
+GEN.US,D,19940819,000000,0.621711,0.621711,0.606161,0.621711,3713401.3114667,0
+GEN.US,D,19940822,000000,0.610097,0.62919,0.606161,0.617774,6075713.0072684,0
+GEN.US,D,19940823,000000,0.621711,0.667673,0.621711,0.656157,19818014.519924,0
+GEN.US,D,19940824,000000,0.656157,0.690604,0.640903,0.683026,9989277.6248849,0
+GEN.US,D,19940825,000000,0.671413,0.683026,0.667673,0.667673,4749658.283837,0
+GEN.US,D,19940826,000000,0.679089,0.683026,0.667673,0.671413,5466897.4300275,0
+GEN.US,D,19940829,000000,0.659897,0.679089,0.659897,0.671413,3788458.2329851,0
+GEN.US,D,19940830,000000,0.659897,0.671413,0.659897,0.667673,1111312.8778211,0
+GEN.US,D,19940831,000000,0.671413,0.671413,0.656157,0.667673,3757189.7653689,0
+GEN.US,D,19940901,000000,0.648284,0.656157,0.621711,0.621711,6503145.2577885,0
+GEN.US,D,19940902,000000,0.633029,0.636867,0.62919,0.633029,5483574.1493031,0
+GEN.US,D,19940906,000000,0.636867,0.636867,0.560199,0.617774,15618801.771762,0
+GEN.US,D,19940907,000000,0.621711,0.648284,0.610097,0.648284,5270904.0657474,0
+GEN.US,D,19940908,000000,0.640903,0.659897,0.640903,0.648284,1469936.0071532,0
+GEN.US,D,19940909,000000,0.62919,0.648284,0.613739,0.62919,6782540.507665,0
+GEN.US,D,19940912,000000,0.621711,0.640903,0.621711,0.640903,1922381.8124852,0
+GEN.US,D,19940913,000000,0.640903,0.667673,0.636867,0.648284,6780451.4724593,0
+GEN.US,D,19940914,000000,0.656157,0.671413,0.656157,0.656157,4634971.6735412,0
+GEN.US,D,19940915,000000,0.659897,0.752116,0.656157,0.752116,22165738.531655,0
+GEN.US,D,19940916,000000,0.744438,0.767567,0.725149,0.763629,39331624.299429,0
+GEN.US,D,19940919,000000,0.755756,0.775047,0.752116,0.775047,8304593.675715,0
+GEN.US,D,19940920,000000,0.763629,0.767567,0.732727,0.732727,11450871.716163,0
+GEN.US,D,19940921,000000,0.732727,0.740502,0.705957,0.713436,7234979.2005228,0
+GEN.US,D,19940922,000000,0.713436,0.721309,0.702217,0.705957,5102028.5325003,0
+GEN.US,D,19940923,000000,0.702217,0.752116,0.702217,0.736663,6707474.4415372,0
+GEN.US,D,19940926,000000,0.736663,0.752116,0.725149,0.736663,6805472.1397449,0
+GEN.US,D,19940927,000000,0.725149,0.744438,0.725149,0.732727,2531198.4057937,0
+GEN.US,D,19940928,000000,0.732727,0.740502,0.721309,0.725149,2216361.6982283,0
+GEN.US,D,19940929,000000,0.725149,0.725149,0.713436,0.721309,2270577.03894,0
+GEN.US,D,19940930,000000,0.721309,0.732727,0.705957,0.71757,4812205.3797465,0
+GEN.US,D,19941003,000000,0.705957,0.736663,0.702217,0.736663,6776282.5466574,0
+GEN.US,D,19941004,000000,0.725149,0.752116,0.725149,0.736663,14672207.694198,0
+GEN.US,D,19941005,000000,0.725149,0.725149,0.705957,0.713436,8763298.4581223,0
+GEN.US,D,19941006,000000,0.721309,0.732727,0.721309,0.721309,3400649.5748361,0
+GEN.US,D,19941007,000000,0.725149,0.752116,0.725149,0.736663,5733781.8382273,0
+GEN.US,D,19941010,000000,0.744438,0.755756,0.736663,0.744438,6765861.7562541,0
+GEN.US,D,19941011,000000,0.752116,0.755756,0.752116,0.752116,9046852.4731236,0
+GEN.US,D,19941012,000000,0.752116,0.755756,0.732727,0.744438,19200853.978605,0
+GEN.US,D,19941013,000000,0.736663,0.767567,0.736663,0.755756,11763630.565267,0
+GEN.US,D,19941014,000000,0.752116,0.755756,0.736663,0.752116,5900583.5772845,0
+GEN.US,D,19941017,000000,0.752116,0.752116,0.736663,0.736663,5212525.8956399,0
+GEN.US,D,19941018,000000,0.736663,0.763629,0.736663,0.736663,3955263.0202454,0
+GEN.US,D,19941019,000000,0.744438,0.755756,0.736663,0.752116,5512758.6620522,0
+GEN.US,D,19941020,000000,0.755756,0.755756,0.721309,0.732727,7553990.9302965,0
+GEN.US,D,19941021,000000,0.721309,0.798273,0.721309,0.790302,30714270.758542,0
+GEN.US,D,19941024,000000,0.790302,0.805458,0.78666,0.790302,15401969.874878,0
+GEN.US,D,19941025,000000,0.778885,0.78666,0.736663,0.767567,8965542.670936,0
+GEN.US,D,19941026,000000,0.775047,0.790302,0.767567,0.775047,14695144.406617,0
+GEN.US,D,19941027,000000,0.775047,0.809494,0.775047,0.805458,36279172.999251,0
+GEN.US,D,19941028,000000,0.805458,0.874745,0.790302,0.855454,40455439.890385,0
+GEN.US,D,19941031,000000,0.863328,0.870907,0.840298,0.851912,10083106.397291,0
+GEN.US,D,19941101,000000,0.844137,0.863328,0.832622,0.851912,14914077.531519,0
+GEN.US,D,19941102,000000,0.855454,0.870907,0.840298,0.840298,15105895.87359,0
+GEN.US,D,19941103,000000,0.840298,0.851912,0.832622,0.851912,2998244.0880078,0
+GEN.US,D,19941104,000000,0.851912,0.851912,0.813627,0.821008,5089509.5622818,0
+GEN.US,D,19941107,000000,0.824749,0.824749,0.790302,0.821008,7345488.756475,0
+GEN.US,D,19941108,000000,0.824749,0.855454,0.824749,0.855454,11955448.90734,0
+GEN.US,D,19941109,000000,0.863328,0.863328,0.832622,0.840298,3600807.8006474,0
+GEN.US,D,19941110,000000,0.840298,0.851912,0.840298,0.844137,9463855.8046986,0
+GEN.US,D,19941111,000000,0.840298,0.840298,0.798273,0.809494,14474130.37505,0
+GEN.US,D,19941114,000000,0.821008,0.863328,0.813627,0.848074,16500769.878887,0
+GEN.US,D,19941115,000000,0.851912,0.874745,0.844137,0.870907,23149857.005707,0
+GEN.US,D,19941116,000000,0.863328,0.91303,0.863328,0.905353,19534452.37638,0
+GEN.US,D,19941117,000000,0.905353,0.939997,0.905353,0.91303,27955804.424445,0
+GEN.US,D,19941118,000000,0.91303,0.920608,0.90181,0.90181,5179164.3285472,0
+GEN.US,D,19941121,000000,0.905353,0.91303,0.893937,0.90181,2896076.4479305,0
+GEN.US,D,19941122,000000,0.893937,0.893937,0.840298,0.840298,11988809.458365,0
+GEN.US,D,19941123,000000,0.840298,0.855454,0.813627,0.821008,11963783.710741,0
+GEN.US,D,19941125,000000,0.813627,0.832622,0.813627,0.824749,3919822.578624,0
+GEN.US,D,19941128,000000,0.840298,0.844137,0.805458,0.813627,6340513.4606011,0
+GEN.US,D,19941129,000000,0.813627,0.870907,0.809494,0.870907,5270904.0657474,0
+GEN.US,D,19941130,000000,0.870907,0.905353,0.870907,0.88252,10406284.004662,0
+GEN.US,D,19941201,000000,0.870907,0.88252,0.832622,0.844137,8219101.7388454,0
+GEN.US,D,19941202,000000,0.844137,0.844137,0.821008,0.836656,5633689.0084076,0
+GEN.US,D,19941205,000000,0.844137,0.855454,0.824749,0.840298,11363301.920834,0
+GEN.US,D,19941206,000000,0.840298,0.91303,0.813627,0.89,24446742.457405,0
+GEN.US,D,19941207,000000,0.874745,0.90181,0.863328,0.897971,15487452.667138,0
+GEN.US,D,19941208,000000,0.90181,0.917262,0.824749,0.840298,17566208.315803,0
+GEN.US,D,19941209,000000,0.840298,0.851912,0.809494,0.832622,12826970.82237,0
+GEN.US,D,19941212,000000,0.844137,0.870907,0.832622,0.840298,9666108.1460542,0
+GEN.US,D,19941213,000000,0.844137,0.848074,0.813627,0.813627,9109410.7457778,0
+GEN.US,D,19941214,000000,0.824749,0.863328,0.813627,0.840298,13227301.498939,0
+GEN.US,D,19941215,000000,0.851912,0.863328,0.832622,0.840298,6717901.3283467,0
+GEN.US,D,19941216,000000,0.844137,0.863328,0.840298,0.855454,24319553.133974,0
+GEN.US,D,19941219,000000,0.855454,0.863328,0.851912,0.855454,3869780.2279851,0
+GEN.US,D,19941220,000000,0.863328,0.874745,0.744438,0.79414,64095288.435335,0
+GEN.US,D,19941221,000000,0.790302,0.832622,0.778885,0.824749,21052342.715034,0
+GEN.US,D,19941222,000000,0.824749,0.824749,0.813627,0.813627,7743729.3817721,0
+GEN.US,D,19941223,000000,0.813627,0.855454,0.813627,0.840298,5994405.2372163,0
+GEN.US,D,19941227,000000,0.840298,0.851912,0.824749,0.840298,5850531.0659683,0
+GEN.US,D,19941228,000000,0.824749,0.832622,0.809494,0.813627,4320142.0784498,0
+GEN.US,D,19941229,000000,0.821008,0.851912,0.809494,0.848074,5270904.0657474,0
+GEN.US,D,19941230,000000,0.840298,0.851912,0.832622,0.840298,2587490.5888987,0
+GEN.US,D,19950103,000000,0.824749,0.824749,0.809494,0.813627,4876845.5751325,0
+GEN.US,D,19950104,000000,0.821008,0.824749,0.813627,0.824749,1351089.615665,0
+GEN.US,D,19950105,000000,0.813627,0.821008,0.775047,0.775047,5723348.8550115,0
+GEN.US,D,19950106,000000,0.78666,0.855454,0.778885,0.844137,20996046.467659,0
+GEN.US,D,19950109,000000,0.844137,0.863328,0.832622,0.832622,6578210.3078486,0
+GEN.US,D,19950110,000000,0.832622,0.840298,0.813627,0.813627,8490163.2013888,0
+GEN.US,D,19950111,000000,0.821008,0.832622,0.809494,0.824749,4893522.2944079,0
+GEN.US,D,19950112,000000,0.821008,0.840298,0.821008,0.821008,5902660.4196776,0
+GEN.US,D,19950113,000000,0.824749,0.832622,0.813627,0.828784,7262092.967285,0
+GEN.US,D,19950116,000000,0.821008,0.851912,0.821008,0.840298,7189116.9524306,0
+GEN.US,D,19950117,000000,0.855454,1.00151,0.844137,0.989994,79561878.184244,0
+GEN.US,D,19950118,000000,1.00515,1.01302,0.951708,0.97838,27011297.349953,0
+GEN.US,D,19950119,000000,0.97838,0.97838,0.928678,0.94787,10587678.508128,0
+GEN.US,D,19950120,000000,0.939997,0.94787,0.88252,0.905353,19499009.902624,0
+GEN.US,D,19950123,000000,0.91303,0.936157,0.90181,0.920608,20526921.910916,0
+GEN.US,D,19950124,000000,0.936157,0.982317,0.920608,0.982317,19922262.050598,0
+GEN.US,D,19950125,000000,0.939997,0.966963,0.936157,0.951708,21531891.110384,0
+GEN.US,D,19950126,000000,0.94787,0.959089,0.939997,0.94787,10060165.620602,0
+GEN.US,D,19950127,000000,0.959089,0.970703,0.939997,0.94787,22094841.391329,0
+GEN.US,D,19950130,000000,0.939997,0.951708,0.939997,0.939997,30881071.481532,0
+GEN.US,D,19950131,000000,0.939997,0.94787,0.936157,0.94787,6701225.625139,0
+GEN.US,D,19950201,000000,0.951708,0.966963,0.939997,0.94787,7105709.9864958,0
+GEN.US,D,19950202,000000,0.936157,0.966963,0.936157,0.959089,6757514.7600408,0
+GEN.US,D,19950203,000000,0.959089,0.970703,0.951708,0.951708,6146604.0511881,0
+GEN.US,D,19950206,000000,0.966963,0.997674,0.951708,0.989994,11657295.015456,0
+GEN.US,D,19950207,000000,0.97838,0.997674,0.970703,0.982317,9997615.4764888,0
+GEN.US,D,19950208,000000,0.97838,0.989994,0.951708,0.959089,7985586.0102123,0
+GEN.US,D,19950209,000000,0.951708,0.970703,0.951708,0.970703,1765998.8316959,0
+GEN.US,D,19950210,000000,0.970703,0.970703,0.936157,0.951708,2798087.894332,0
+GEN.US,D,19950213,000000,0.951708,1.01686,0.951708,1.00515,29896947.927142,0
+GEN.US,D,19950214,000000,1.01686,1.03231,1.01302,1.01686,13633877.943706,0
+GEN.US,D,19950215,000000,1.02443,1.03231,1.01302,1.03231,9676528.9364574,0
+GEN.US,D,19950216,000000,1.03231,1.03231,1.00515,1.01302,1609626.0115837,0
+GEN.US,D,19950217,000000,1.01686,1.01686,0.966963,0.966963,4434817.5120008,0
+GEN.US,D,19950221,000000,0.966963,0.97838,0.94787,0.94787,5606594.5469319,0
+GEN.US,D,19950222,000000,0.94787,0.951708,0.939997,0.943933,4818455.2122125,0
+GEN.US,D,19950223,000000,0.917262,0.94787,0.893937,0.936157,15637570.574446,0
+GEN.US,D,19950224,000000,0.939997,0.966963,0.936157,0.939997,7189116.9524306,0
+GEN.US,D,19950227,000000,0.928678,0.951708,0.920608,0.936157,5029046.4212396,0
+GEN.US,D,19950228,000000,0.936157,0.94787,0.936157,0.94787,7666578.3447096,0
+GEN.US,D,19950301,000000,0.951708,0.951708,0.939997,0.951708,1307305.2260336,0
+GEN.US,D,19950302,000000,0.939997,0.959089,0.936157,0.94787,4065769.5279944,0
+GEN.US,D,19950303,000000,0.939997,0.94787,0.936157,0.94787,2170496.4019329,0
+GEN.US,D,19950306,000000,0.936157,0.939997,0.920608,0.936157,1968249.140916,0
+GEN.US,D,19950307,000000,0.936157,0.951708,0.928678,0.936157,12141010.304471,0
+GEN.US,D,19950308,000000,0.94787,1.04756,0.936157,1.04756,44665075.461087,0
+GEN.US,D,19950309,000000,1.05494,1.06676,1.01302,1.03231,30243062.246932,0
+GEN.US,D,19950310,000000,1.03231,1.11272,1.02443,1.10889,32490702.573454,0
+GEN.US,D,19950313,000000,1.10889,1.10889,1.0513,1.06676,12904123.891567,0
+GEN.US,D,19950314,000000,1.07817,1.07817,1.06676,1.07415,7779165.7591227,0
+GEN.US,D,19950315,000000,1.06676,1.12827,1.06676,1.10514,21167026.277128,0
+GEN.US,D,19950316,000000,1.09354,1.10889,1.07817,1.08192,11571803.078586,0
+GEN.US,D,19950317,000000,1.07817,1.08595,1.06676,1.07817,7389275.1782419,0
+GEN.US,D,19950320,000000,1.07415,1.1203,1.07415,1.1203,11972121.562344,0
+GEN.US,D,19950321,000000,1.1203,1.17424,1.09708,1.09708,18504458.445356,0
+GEN.US,D,19950322,000000,1.09354,1.10514,1.07415,1.07817,3630001.4580058,0
+GEN.US,D,19950323,000000,1.07817,1.13191,1.07817,1.11272,13304440.34319,0
+GEN.US,D,19950324,000000,1.1203,1.15888,1.1203,1.13949,17964446.908965,0
+GEN.US,D,19950327,000000,1.12827,1.13949,1.09354,1.11272,4466083.9474817,0
+GEN.US,D,19950328,000000,1.1203,1.1511,1.10889,1.13949,6232092.9398545,0
+GEN.US,D,19950329,000000,1.13191,1.14353,1.1203,1.13191,6613645.6691314,0
+GEN.US,D,19950330,000000,1.13191,1.14353,1.10889,1.12433,8292086.8983092,0
+GEN.US,D,19950331,000000,1.1203,1.12827,1.09708,1.10514,7718705.6662834,0
+GEN.US,D,19950403,000000,1.09708,1.09708,1.04756,1.08595,12357851.345965,0
+GEN.US,D,19950404,000000,1.07415,1.08595,1.03231,1.03231,6959761.00499,0
+GEN.US,D,19950405,000000,1.02443,1.06676,1.02443,1.06676,9157359.9969404,0
+GEN.US,D,19950406,000000,1.05494,1.06676,1.00515,1.00515,4539061.9944714,0
+GEN.US,D,19950407,000000,1.01686,1.03231,0.970703,0.989994,8880054.7983372,0
+GEN.US,D,19950410,000000,0.989994,1.02443,0.966963,1.00515,16442384.596305,0
+GEN.US,D,19950411,000000,1.00515,1.01302,0.982317,0.989994,2587490.5888987,0
+GEN.US,D,19950412,000000,0.989994,1.00151,0.970703,1.00151,4032409.9930371,0
+GEN.US,D,19950413,000000,1.00151,1.07415,0.997674,1.05494,16959472.629158,0
+GEN.US,D,19950417,000000,1.06302,1.10889,1.04756,1.04756,15070454.415901,0
+GEN.US,D,19950418,000000,1.04756,1.06302,1.03605,1.04756,4286779.4952894,0
+GEN.US,D,19950419,000000,1.04756,1.05494,0.97838,1.00515,14549196.441179,0
+GEN.US,D,19950420,000000,1.00151,1.02443,0.989994,1.01686,5327201.3291909,0
+GEN.US,D,19950421,000000,1.01686,1.02443,1.00151,1.00515,3196320.3910875,0
+GEN.US,D,19950424,000000,1.00515,1.03231,0.997674,1.00515,10220715.495057,0
+GEN.US,D,19950425,000000,1.00515,1.09708,0.97838,1.07817,29767677.697046,0
+GEN.US,D,19950426,000000,1.07415,1.17424,1.06302,1.15888,91081556.989461,0
+GEN.US,D,19950427,000000,1.17,1.17,1.09354,1.10889,13852802.940065,0
+GEN.US,D,19950428,000000,1.10889,1.12827,1.09354,1.11272,12975014.935487,0
+GEN.US,D,19950501,000000,1.11272,1.11656,1.08595,1.10514,5727522.861152,0
+GEN.US,D,19950502,000000,1.10514,1.13191,1.09354,1.09708,9653596.2883097,0
+GEN.US,D,19950503,000000,1.10889,1.13949,1.09708,1.13191,12891617.114161,0
+GEN.US,D,19950504,000000,1.14353,1.1511,1.10514,1.11272,10956724.460001,0
+GEN.US,D,19950505,000000,1.10889,1.1203,1.06302,1.06302,8600667.6770024,0
+GEN.US,D,19950508,000000,1.06302,1.07817,1.04383,1.05888,9242844.821336,0
+GEN.US,D,19950509,000000,1.06302,1.06676,1.04383,1.04756,9044772.5825273,0
+GEN.US,D,19950510,000000,1.05494,1.06302,1.04383,1.05494,6236255.7692503,0
+GEN.US,D,19950511,000000,1.05494,1.06302,1.04383,1.05494,10933786.731514,0
+GEN.US,D,19950512,000000,1.05494,1.12827,1.05494,1.12827,18648325.504131,0
+GEN.US,D,19950515,000000,1.12827,1.13191,1.11272,1.1203,6874280.2448652,0
+GEN.US,D,19950516,000000,1.13191,1.13949,1.09708,1.11272,15060023.464822,0
+GEN.US,D,19950517,000000,1.11272,1.13191,1.11272,1.12827,6557352.4699587,0
+GEN.US,D,19950518,000000,1.12827,1.14353,1.10889,1.12827,11263220.267758,0
+GEN.US,D,19950519,000000,1.1203,1.13191,1.11272,1.12827,7047329.7842528,0
+GEN.US,D,19950522,000000,1.12827,1.1511,1.1203,1.13949,14248954.530158,0
+GEN.US,D,19950523,000000,1.14353,1.1511,1.13191,1.13191,7674923.3087874,0
+GEN.US,D,19950524,000000,1.14353,1.15888,1.13191,1.14353,18625387.775645,0
+GEN.US,D,19950525,000000,1.13191,1.15888,1.13191,1.1511,9759935.9023922,0
+GEN.US,D,19950526,000000,1.1511,1.1511,1.1203,1.13949,5427275.8697918,0
+GEN.US,D,19950530,000000,1.13949,1.13949,1.10889,1.11272,3696714.4315141,0
+GEN.US,D,19950531,000000,1.10889,1.12827,1.09708,1.10514,8379653.6454366,0
+GEN.US,D,19950601,000000,1.10889,1.11272,1.09354,1.10111,6157028.9058622,0
+GEN.US,D,19950602,000000,1.10514,1.17424,1.08595,1.15888,21296289.394749,0
+GEN.US,D,19950605,000000,1.17,1.21635,1.16252,1.18171,26779860.495848,0
+GEN.US,D,19950606,000000,1.18939,1.25465,1.18171,1.22767,41889930.375579,0
+GEN.US,D,19950607,000000,1.23544,1.23938,1.20483,1.21635,14259381.416967,0
+GEN.US,D,19950608,000000,1.22413,1.22767,1.19333,1.22009,14872376.080687,0
+GEN.US,D,19950609,000000,1.21635,1.31221,1.20867,1.29687,29463270.924494,0
+GEN.US,D,19950612,000000,1.31221,1.31999,1.27,1.27,12789444.393745,0
+GEN.US,D,19950613,000000,1.28919,1.3009,1.26616,1.3009,12328662.768946,0
+GEN.US,D,19950614,000000,1.3009,1.3009,1.27758,1.28535,7733301.4788948,0
+GEN.US,D,19950615,000000,1.28535,1.30837,1.27758,1.27758,8821678.660365,0
+GEN.US,D,19950616,000000,1.27758,1.29687,1.27758,1.28535,4795521.5479971,0
+GEN.US,D,19950619,000000,1.33141,1.41604,1.32393,1.41604,22762049.363626,0
+GEN.US,D,19950620,000000,1.43149,1.43878,1.37343,1.40059,16298520.585735,0
+GEN.US,D,19950621,000000,1.40817,1.41604,1.36221,1.36221,12683116.972476,0
+GEN.US,D,19950622,000000,1.36615,1.42737,1.36221,1.41604,16788493.835758,0
+GEN.US,D,19950623,000000,1.41604,1.41604,1.33141,1.3506,13859060.901073,0
+GEN.US,D,19950626,000000,1.35424,1.35424,1.3009,1.30454,8408842.2224565,0
+GEN.US,D,19950627,000000,1.3009,1.36221,1.28919,1.33514,13934118.838659,0
+GEN.US,D,19950628,000000,1.31999,1.33514,1.23938,1.31221,26050108.475845,0
+GEN.US,D,19950629,000000,1.31999,1.35424,1.30454,1.34302,24436317.60273,0
+GEN.US,D,19950630,000000,1.3506,1.38495,1.34302,1.38495,9522242.1033477,0
+GEN.US,D,19950703,000000,1.38495,1.38495,1.3506,1.35424,3573701.1463591,0
+GEN.US,D,19950705,000000,1.35424,1.37343,1.33514,1.33514,6369706.1018918,0
+GEN.US,D,19950706,000000,1.31999,1.32393,1.21635,1.24697,58855652.837204,0
+GEN.US,D,19950707,000000,1.25465,1.27758,1.24697,1.27,29242258.925064,0
+GEN.US,D,19950710,000000,1.27,1.3009,1.22767,1.29687,35953904.324538,0
+GEN.US,D,19950711,000000,1.27758,1.28535,1.23938,1.25858,9249105.8305468,0
+GEN.US,D,19950712,000000,1.27,1.27758,1.25858,1.27384,17618329.540971,0
+GEN.US,D,19950713,000000,1.26616,1.27758,1.23938,1.24312,19315532.460359,0
+GEN.US,D,19950714,000000,1.23938,1.26616,1.22413,1.25465,20996046.467659,0
+GEN.US,D,19950717,000000,1.25858,1.26616,1.23938,1.23938,13577580.680262,0
+GEN.US,D,19950718,000000,1.23938,1.23938,1.19707,1.20867,13116797.023325,0
+GEN.US,D,19950719,000000,1.18939,1.18939,1.10514,1.13949,12122244.549991,0
+GEN.US,D,19950720,000000,1.13949,1.19333,1.13191,1.17424,22505596.922574,0
+GEN.US,D,19950721,000000,1.18171,1.18171,1.14353,1.15888,10037237.036725,0
+GEN.US,D,19950724,000000,1.17,1.26616,1.16252,1.25858,40059286.268159,0
+GEN.US,D,19950725,000000,1.31999,1.33141,1.27,1.30454,39075162.713769,0
+GEN.US,D,19950726,000000,1.31999,1.33514,1.31221,1.31999,27511699.518922,0
+GEN.US,D,19950727,000000,1.32393,1.33514,1.31999,1.31999,27011297.349953,0
+GEN.US,D,19950728,000000,1.32393,1.32393,1.27758,1.29687,14866115.071476,0
+GEN.US,D,19950731,000000,1.30454,1.30454,1.28535,1.30454,10324966.073933,0
+GEN.US,D,19950801,000000,1.30454,1.31221,1.26616,1.27,13929943.816451,0
+GEN.US,D,19950802,000000,1.28535,1.29687,1.27,1.27758,17040781.415278,0
+GEN.US,D,19950803,000000,1.28535,1.28535,1.24697,1.25465,17032437.467268,0
+GEN.US,D,19950804,000000,1.25858,1.30454,1.24697,1.30454,16552888.055852,0
+GEN.US,D,19950807,000000,1.30454,1.38495,1.30454,1.38131,30989496.066549,0
+GEN.US,D,19950808,000000,1.36615,1.38131,1.35424,1.36615,12155608.149219,0
+GEN.US,D,19950809,000000,1.43149,1.4506,1.40059,1.43149,32271781.641365,0
+GEN.US,D,19950810,000000,1.44656,1.4506,1.36221,1.38908,13615119.301699,0
+GEN.US,D,19950811,000000,1.38908,1.40059,1.38131,1.38908,4772588.8998494,0
+GEN.US,D,19950814,000000,1.40059,1.4506,1.39666,1.44252,19396842.262547,0
+GEN.US,D,19950815,000000,1.44656,1.46182,1.42737,1.4506,16162998.491039,0
+GEN.US,D,19950816,000000,1.48101,1.55393,1.4506,1.51564,35872596.554486,0
+GEN.US,D,19950817,000000,1.52312,1.55393,1.512,1.51564,20572789.239348,0
+GEN.US,D,19950818,000000,1.52312,1.53484,1.512,1.51564,14828591.691055,0
+GEN.US,D,19950821,000000,1.52716,1.53484,1.44656,1.44656,14920330.412187,0
+GEN.US,D,19950822,000000,1.4506,1.46182,1.43149,1.44656,8196169.0906977,0
+GEN.US,D,19950823,000000,1.45798,1.50393,1.4506,1.46959,18139590.563897,0
+GEN.US,D,19950824,000000,1.46959,1.48101,1.43149,1.46182,9891286.0230834,0
+GEN.US,D,19950825,000000,1.46182,1.47727,1.43878,1.45798,15308141.102472,0
+GEN.US,D,19950828,000000,1.4506,1.4506,1.36221,1.36221,17826826.634454,0
+GEN.US,D,19950829,000000,1.36221,1.36615,1.28919,1.3009,42632192.22119,0
+GEN.US,D,19950830,000000,1.31999,1.36615,1.31999,1.34302,44125052.747951,0
+GEN.US,D,19950831,000000,1.36221,1.40817,1.34302,1.38495,37988883.712113,0
+GEN.US,D,19950901,000000,1.38495,1.53484,1.37343,1.46959,66686945.9179,0
+GEN.US,D,19950905,000000,1.50393,1.53484,1.48868,1.51564,21784178.689905,0
+GEN.US,D,19950906,000000,1.52716,1.55393,1.51564,1.52312,23206154.26915,0
+GEN.US,D,19950907,000000,1.52312,1.52716,1.49655,1.512,11269473.148427,0
+GEN.US,D,19950908,000000,1.52716,1.5808,1.52312,1.57687,40253191.6133,0
+GEN.US,D,19950911,000000,1.56554,1.59606,1.56554,1.5808,26871603.281251,0
+GEN.US,D,19950912,000000,1.5808,1.58849,1.55393,1.56928,8844606.2281743,0
+GEN.US,D,19950913,000000,1.56928,1.57687,1.53484,1.54625,11317435.608469,0
+GEN.US,D,19950914,000000,1.54241,1.56928,1.52716,1.54241,11304918.670386,0
+GEN.US,D,19950915,000000,1.53484,1.54241,1.48101,1.49252,27705614.008673,0
+GEN.US,D,19950918,000000,1.49252,1.52716,1.48101,1.50393,13129308.88107,0
+GEN.US,D,19950919,000000,1.49655,1.55777,1.49252,1.55777,16192181.987719,0
+GEN.US,D,19950920,000000,1.55393,1.59606,1.54241,1.54241,20166214.826717,0
+GEN.US,D,19950921,000000,1.52716,1.52716,1.45798,1.52312,32223825.277728,0
+GEN.US,D,19950922,000000,1.51564,1.53484,1.46182,1.46959,10681507.280535,0
+GEN.US,D,19950925,000000,1.48101,1.48101,1.42737,1.43149,23698225.698989,0
+GEN.US,D,19950926,000000,1.43149,1.43878,1.36615,1.38495,30728866.571154,0
+GEN.US,D,19950927,000000,1.38131,1.38908,1.29687,1.36615,34911400.567905,0
+GEN.US,D,19950928,000000,1.38908,1.46182,1.34302,1.44656,42367395.832129,0
+GEN.US,D,19950929,000000,1.45798,1.45798,1.38131,1.43878,24459241.10627,0
+GEN.US,D,19951002,000000,1.43149,1.43149,1.3506,1.35424,15804377.393842,0
+GEN.US,D,19951003,000000,1.35424,1.36615,1.28535,1.33514,22551465.267073,0
+GEN.US,D,19951004,000000,1.31999,1.31999,1.23544,1.23938,15595865.059343,0
+GEN.US,D,19951005,000000,1.23544,1.33514,1.21635,1.32393,36083178.618903,0
+GEN.US,D,19951006,000000,1.36221,1.40817,1.33141,1.33514,28366554.875352,0
+GEN.US,D,19951009,000000,1.33141,1.33141,1.22413,1.23938,24836628.974014,0
+GEN.US,D,19951010,000000,1.21635,1.25858,1.1511,1.20867,47212953.634359,0
+GEN.US,D,19951011,000000,1.23938,1.27,1.18939,1.20483,22576485.934358,0
+GEN.US,D,19951012,000000,1.22413,1.28919,1.20867,1.25465,41595940.329159,0
+GEN.US,D,19951013,000000,1.27,1.28535,1.22413,1.23938,14984960.446897,0
+GEN.US,D,19951016,000000,1.21635,1.23938,1.18939,1.20483,18840144.86227,0
+GEN.US,D,19951017,000000,1.20483,1.24697,1.19333,1.19707,53288674.770169,0
+GEN.US,D,19951018,000000,1.31221,1.39666,1.27758,1.39666,94797044.287929,0
+GEN.US,D,19951019,000000,1.38908,1.39666,1.31999,1.36221,29213068.315908,0
+GEN.US,D,19951020,000000,1.35424,1.35424,1.30454,1.33141,24231982.322576,0
+GEN.US,D,19951023,000000,1.31999,1.41604,1.3009,1.38495,34652858.07558,0
+GEN.US,D,19951024,000000,1.38495,1.45798,1.37343,1.40817,22699505.315919,0
+GEN.US,D,19951025,000000,1.38908,1.41604,1.27,1.35424,25326609.336512,0
+GEN.US,D,19951026,000000,1.24697,1.31221,1.17424,1.24697,63961838.102693,0
+GEN.US,D,19951027,000000,1.22767,1.25465,1.15888,1.15888,33266328.018293,0
+GEN.US,D,19951030,000000,1.19707,1.24697,1.18939,1.22009,29665516.153375,0
+GEN.US,D,19951031,000000,1.22767,1.25465,1.1511,1.16656,33881403.588677,0
+GEN.US,D,19951101,000000,1.18939,1.21635,1.17,1.17424,42990812.30232,0
+GEN.US,D,19951102,000000,1.18171,1.25465,1.17424,1.23938,36156151.585554,0
+GEN.US,D,19951103,000000,1.24697,1.3009,1.24697,1.27384,24915864.982012,0
+GEN.US,D,19951106,000000,1.25858,1.3009,1.20867,1.21635,20032779.735092,0
+GEN.US,D,19951107,000000,1.19333,1.19333,1.09708,1.11272,51047293.420722,0
+GEN.US,D,19951108,000000,1.14353,1.14353,1.07415,1.08595,26460855.878549,0
+GEN.US,D,19951109,000000,1.09354,1.16252,1.09354,1.12827,29431989.247998,0
+GEN.US,D,19951110,000000,1.10889,1.13191,1.07415,1.09354,31183407.508097,0
+GEN.US,D,19951113,000000,1.09354,1.19333,1.09354,1.16252,53157320.585206,0
+GEN.US,D,19951114,000000,1.16252,1.19707,1.12827,1.13191,23214502.281431,0
+GEN.US,D,19951115,000000,1.14353,1.1511,1.10889,1.1203,14271889.21044,0
+GEN.US,D,19951116,000000,1.10889,1.10889,1.06676,1.06676,17768443.384007,0
+GEN.US,D,19951117,000000,1.06676,1.08595,1.02443,1.03231,19061158.893836,0
+GEN.US,D,19951120,000000,1.03605,1.05494,1.00515,1.05494,15412389.649213,0
+GEN.US,D,19951121,000000,1.04756,1.08595,1.04383,1.07415,17138775.049215,0
+GEN.US,D,19951122,000000,1.07415,1.09354,1.06676,1.07415,5468975.2884884,0
+GEN.US,D,19951124,000000,1.07817,1.07817,1.02443,1.04383,6034019.6849781,0
+GEN.US,D,19951127,000000,1.04756,1.10514,1.04383,1.10514,25485070.175763,0
+GEN.US,D,19951128,000000,1.10514,1.13191,1.08595,1.11272,33401852.145125,0
+GEN.US,D,19951129,000000,1.1203,1.18171,1.08595,1.15888,51802068.140146,0
+GEN.US,D,19951130,000000,1.18171,1.28919,1.17424,1.27,86880263.334634,0
+GEN.US,D,19951201,000000,1.27758,1.35424,1.27,1.28919,53493008.018189,0
+GEN.US,D,19951204,000000,1.28919,1.29687,1.22767,1.22767,15766844.868812,0
+GEN.US,D,19951205,000000,1.22767,1.3009,1.22767,1.28535,43722654.373595,0
+GEN.US,D,19951206,000000,1.3506,1.38131,1.28535,1.30454,92040661.9087,0
+GEN.US,D,19951207,000000,1.29687,1.3009,1.23544,1.27384,42269397.117853,0
+GEN.US,D,19951208,000000,1.29687,1.31999,1.24697,1.29687,27447067.452076,0
+GEN.US,D,19951211,000000,1.30454,1.31221,1.25465,1.25858,17816407.876185,0
+GEN.US,D,19951212,000000,1.25465,1.25858,1.20483,1.2317,29477865.721038,0
+GEN.US,D,19951213,000000,1.23938,1.28919,1.22767,1.25465,19553221.179065,0
+GEN.US,D,19951214,000000,1.24697,1.27,1.1511,1.19707,54718990.233154,0
+GEN.US,D,19951215,000000,1.21635,1.22413,1.13949,1.15888,29298554.156372,0
+GEN.US,D,19951218,000000,1.13191,1.13949,1.00515,1.04756,49493967.720786,0
+GEN.US,D,19951219,000000,1.06676,1.10514,1.03605,1.09708,21354664.516653,0
+GEN.US,D,19951220,000000,1.09708,1.14353,1.09708,1.1203,18984011.921044,0
+GEN.US,D,19951221,000000,1.12827,1.1511,1.10889,1.10889,11144378.956609,0
+GEN.US,D,19951222,000000,1.10889,1.13191,1.10889,1.1203,15891946.173104,0
+GEN.US,D,19951226,000000,1.13949,1.13949,1.11272,1.12827,2802253.7719308,0
+GEN.US,D,19951227,000000,1.1203,1.13191,1.07415,1.07817,6903466.7897496,0
+GEN.US,D,19951228,000000,1.08595,1.10889,1.05494,1.05494,11803239.932692,0
+GEN.US,D,19951229,000000,1.07415,1.11272,1.04756,1.11272,21458914.079462,0
+GEN.US,D,19960102,000000,1.09708,1.10889,1.07817,1.08595,9274115.3210875,0
+GEN.US,D,19960103,000000,1.07817,1.07817,1.01302,1.01686,13223128.508867,0
+GEN.US,D,19960104,000000,1.01302,1.01686,0.851912,0.928678,66378368.18741,0
+GEN.US,D,19960105,000000,0.874745,0.893937,0.78666,0.809494,128655510.14813,0
+GEN.US,D,19960108,000000,0.821008,0.832622,0.732727,0.736663,41844058.982878,0
+GEN.US,D,19960109,000000,0.575651,0.583327,0.487496,0.498688,332227515.16114,0
+GEN.US,D,19960110,000000,0.502624,0.529492,0.487496,0.514237,124143555.82401,0
+GEN.US,D,19960111,000000,0.564038,0.571714,0.521717,0.540908,106758742.01166,0
+GEN.US,D,19960112,000000,0.552424,0.560199,0.521717,0.529492,31145867.870594,0
+GEN.US,D,19960115,000000,0.540908,0.540908,0.510399,0.514237,28518760.801798,0
+GEN.US,D,19960116,000000,0.533331,0.533331,0.479594,0.494848,59241379.572622,0
+GEN.US,D,19960117,000000,0.487496,0.514237,0.475805,0.498688,34221257.915325,0
+GEN.US,D,19960118,000000,0.510399,0.521717,0.491276,0.502624,28310259.644043,0
+GEN.US,D,19960119,000000,0.510399,0.564038,0.498688,0.540908,89578270.59196,0
+GEN.US,D,19960122,000000,0.540908,0.544649,0.521717,0.540908,37152786.99769,0
+GEN.US,D,19960123,000000,0.540908,0.540908,0.510399,0.514237,43291049.133002,0
+GEN.US,D,19960124,000000,0.521717,0.529492,0.502624,0.510399,37703225.420891,0
+GEN.US,D,19960125,000000,0.540908,0.540908,0.521717,0.529492,91577791.248695,0
+GEN.US,D,19960126,000000,0.533331,0.533331,0.514237,0.529492,23520995.040987,0
+GEN.US,D,19960129,000000,0.529492,0.540908,0.514237,0.533331,23669035.089833,0
+GEN.US,D,19960130,000000,0.540908,0.571714,0.533331,0.552424,31894392.757551,0
+GEN.US,D,19960131,000000,0.571714,0.583327,0.564038,0.571714,39888316.619367,0
+GEN.US,D,19960201,000000,0.583327,0.610097,0.575651,0.602617,44637972.871069,0
+GEN.US,D,19960202,000000,0.606161,0.648284,0.606161,0.613739,48547362.466478,0
+GEN.US,D,19960205,000000,0.621711,0.690604,0.621711,0.690604,61142906.595418,0
+GEN.US,D,19960206,000000,0.702217,0.705957,0.659897,0.690604,54894126.775613,0
+GEN.US,D,19960207,000000,0.679089,0.683026,0.640903,0.667673,35555664.715309,0
+GEN.US,D,19960208,000000,0.667673,0.679089,0.648284,0.656157,20456032.899132,0
+GEN.US,D,19960209,000000,0.648284,0.659897,0.617774,0.621711,22766220.321563,0
+GEN.US,D,19960212,000000,0.62919,0.656157,0.621711,0.640903,14461627.661916,0
+GEN.US,D,19960213,000000,0.621711,0.636867,0.610097,0.621711,23345856.466393,0
+GEN.US,D,19960214,000000,0.62919,0.62919,0.617774,0.62919,16780151.919883,0
+GEN.US,D,19960215,000000,0.621711,0.62919,0.606161,0.610097,17113759.462268,0
+GEN.US,D,19960216,000000,0.610097,0.621711,0.610097,0.617774,13012542.380178,0
+GEN.US,D,19960220,000000,0.606161,0.640903,0.598582,0.636867,24100623.057275,0
+GEN.US,D,19960221,000000,0.648284,0.679089,0.640903,0.659897,29763509.787312,0
+GEN.US,D,19960222,000000,0.659897,0.671413,0.62919,0.65222,28727260.943483,0
+GEN.US,D,19960223,000000,0.648284,0.659897,0.636867,0.648284,23110247.638283,0
+GEN.US,D,19960226,000000,0.648284,0.656157,0.62919,0.62919,21135738.504224,0
+GEN.US,D,19960227,000000,0.640903,0.640903,0.617774,0.621711,41399952.045217,0
+GEN.US,D,19960228,000000,0.621711,0.640903,0.617774,0.617774,22716178.986992,0
+GEN.US,D,19960229,000000,0.621711,0.621711,0.610097,0.610097,8909247.4396279,0
+GEN.US,D,19960301,000000,0.621711,0.621711,0.606161,0.606161,16384005.410131,0
+GEN.US,D,19960304,000000,0.606161,0.610097,0.594547,0.594547,10545975.025161,0
+GEN.US,D,19960305,000000,0.606161,0.606161,0.583327,0.594547,10842057.15499,0
+GEN.US,D,19960306,000000,0.598582,0.598582,0.571714,0.575651,13558822.038255,0
+GEN.US,D,19960307,000000,0.575651,0.617774,0.575651,0.602617,25981303.418929,0
+GEN.US,D,19960308,000000,0.583327,0.606161,0.575651,0.587067,8961372.7290664,0
+GEN.US,D,19960311,000000,0.587067,0.610097,0.587067,0.606161,8194088.1840337,0
+GEN.US,D,19960312,000000,0.606161,0.606161,0.587067,0.606161,11079739.77729,0
+GEN.US,D,19960313,000000,0.610097,0.617774,0.594547,0.594547,7084861.2932153,0
+GEN.US,D,19960314,000000,0.606161,0.621711,0.594547,0.594547,19073658.558767,0
+GEN.US,D,19960315,000000,0.598582,0.606161,0.594547,0.602617,11769879.381666,0
+GEN.US,D,19960318,000000,0.640903,0.648284,0.621711,0.621711,24628133.912667,0
+GEN.US,D,19960319,000000,0.636867,0.679089,0.621711,0.667673,27851557.90984,0
+GEN.US,D,19960320,000000,0.667673,0.671413,0.636867,0.640903,21830051.098674,0
+GEN.US,D,19960321,000000,0.648284,0.656157,0.62919,0.62919,6056954.3652613,0
+GEN.US,D,19960322,000000,0.640903,0.640903,0.62919,0.636867,3955263.0202454,0
+GEN.US,D,19960325,000000,0.640903,0.640903,0.598582,0.598582,8804997.8768188,0
+GEN.US,D,19960326,000000,0.606161,0.621711,0.587067,0.621711,12499627.337398,0
+GEN.US,D,19960327,000000,0.62919,0.648284,0.617774,0.636867,11067240.112359,0
+GEN.US,D,19960328,000000,0.636867,0.656157,0.587067,0.610097,24446742.457405,0
+GEN.US,D,19960329,000000,0.610097,0.617774,0.598582,0.617774,16921945.184467,0
+GEN.US,D,19960401,000000,0.606161,0.617774,0.594547,0.598582,13227301.498939,0
+GEN.US,D,19960402,000000,0.598582,0.598582,0.587067,0.590807,19134131.860487,0
+GEN.US,D,19960403,000000,0.594547,0.594547,0.583327,0.587067,8385911.6064442,0
+GEN.US,D,19960404,000000,0.587067,0.594547,0.575651,0.583327,10495941.819132,0
+GEN.US,D,19960408,000000,0.583327,0.583327,0.560199,0.583327,25326609.336512,0
+GEN.US,D,19960409,000000,0.587067,0.598582,0.583327,0.594547,9490954.3304452,0
+GEN.US,D,19960410,000000,0.594547,0.594547,0.583327,0.594547,11642694.122506,0
+GEN.US,D,19960411,000000,0.598582,0.62919,0.587067,0.621711,20205830.290547,0
+GEN.US,D,19960412,000000,0.62919,0.62919,0.606161,0.621711,12799875.344826,0
+GEN.US,D,19960415,000000,0.621711,0.636867,0.606161,0.617774,23445933.039129,0
+GEN.US,D,19960416,000000,0.610097,0.621711,0.598582,0.617774,13414951.931278,0
+GEN.US,D,19960417,000000,0.606161,0.617774,0.598582,0.610097,16997003.122053,0
+GEN.US,D,19960418,000000,0.617774,0.690604,0.610097,0.67525,45069561.854578,0
+GEN.US,D,19960419,000000,0.694442,0.721309,0.690604,0.690604,49368853.207613,0
+GEN.US,D,19960422,000000,0.702217,0.721309,0.694442,0.705957,26938319.302963,0
+GEN.US,D,19960423,000000,0.705957,0.705957,0.679089,0.690604,19223785.610685,0
+GEN.US,D,19960424,000000,0.694442,0.702217,0.683026,0.702217,25774890.280313,0
+GEN.US,D,19960425,000000,0.705957,0.832622,0.702217,0.798273,134449761.2238,0
+GEN.US,D,19960426,000000,0.844137,0.851912,0.778885,0.805458,80185295.670503,0
+GEN.US,D,19960429,000000,0.805458,0.805458,0.775047,0.78666,25101434.507687,0
+GEN.US,D,19960430,000000,0.790302,0.790302,0.763629,0.775047,17293071.026934,0
+GEN.US,D,19960501,000000,0.775047,0.78666,0.755756,0.767567,11711497.147289,0
+GEN.US,D,19960502,000000,0.778885,0.778885,0.744438,0.744438,16605017.409561,0
+GEN.US,D,19960503,000000,0.755756,0.78666,0.744438,0.744438,13809017.534366,0
+GEN.US,D,19960506,000000,0.763629,0.778885,0.755756,0.755756,7927209.8722402,0
+GEN.US,D,19960507,000000,0.767567,0.767567,0.736663,0.752116,11963783.710741,0
+GEN.US,D,19960508,000000,0.744438,0.752116,0.713436,0.736663,10229057.410932,0
+GEN.US,D,19960509,000000,0.732727,0.744438,0.713436,0.721309,9363774.1516238,0
+GEN.US,D,19960510,000000,0.713436,0.732727,0.705957,0.705957,10174848.166626,0
+GEN.US,D,19960513,000000,0.705957,0.763629,0.705957,0.752116,20827160.773736,0
+GEN.US,D,19960514,000000,0.767567,0.775047,0.752116,0.755756,8838349.2832343,0
+GEN.US,D,19960515,000000,0.763629,0.775047,0.755756,0.763629,13037566.095667,0
+GEN.US,D,19960516,000000,0.755756,0.775047,0.752116,0.767567,5931852.0449006,0
+GEN.US,D,19960517,000000,0.775047,0.824749,0.763629,0.821008,39173158.379841,0
+GEN.US,D,19960520,000000,0.824749,0.870907,0.821008,0.851912,34992716.466499,0
+GEN.US,D,19960521,000000,0.851912,0.855454,0.832622,0.844137,30601679.279859,0
+GEN.US,D,19960522,000000,0.832622,0.844137,0.821008,0.840298,20979365.684112,0
+GEN.US,D,19960523,000000,0.832622,0.844137,0.813627,0.813627,11352877.066158,0
+GEN.US,D,19960524,000000,0.813627,0.824749,0.798273,0.809494,6259197.5620073,0
+GEN.US,D,19960528,000000,0.805458,0.809494,0.78666,0.798273,11959617.833142,0
+GEN.US,D,19960529,000000,0.790302,0.805458,0.752116,0.771208,11131868.114932,0
+GEN.US,D,19960530,000000,0.775047,0.775047,0.736663,0.763629,9098983.8589682,0
+GEN.US,D,19960531,000000,0.755756,0.767567,0.752116,0.755756,5948532.828447,0
+GEN.US,D,19960603,000000,0.767567,0.767567,0.732727,0.732727,12835318.834651,0
+GEN.US,D,19960604,000000,0.752116,0.752116,0.713436,0.71757,16154650.478757,0
+GEN.US,D,19960605,000000,0.713436,0.740502,0.705957,0.721309,17908147.613385,0
+GEN.US,D,19960606,000000,0.725149,0.732727,0.683026,0.694442,17457786.778989,0
+GEN.US,D,19960607,000000,0.690604,0.705957,0.671413,0.686962,10852474.897191,0
+GEN.US,D,19960610,000000,0.683026,0.705957,0.683026,0.694442,11559297.317249,0
+GEN.US,D,19960611,000000,0.694442,0.705957,0.667673,0.702217,18314724.058152,0
+GEN.US,D,19960612,000000,0.713436,0.744438,0.694442,0.721309,18984011.921044,0
+GEN.US,D,19960613,000000,0.721309,0.732727,0.679089,0.686962,14839007.40112,0
+GEN.US,D,19960614,000000,0.683026,0.694442,0.636867,0.667673,21673684.374969,0
+GEN.US,D,19960617,000000,0.667673,0.667673,0.598582,0.621711,22536863.358055,0
+GEN.US,D,19960618,000000,0.621711,0.636867,0.617774,0.617774,15504128.370346,0
+GEN.US,D,19960619,000000,0.621711,0.621711,0.575651,0.575651,16930275.923596,0
+GEN.US,D,19960620,000000,0.594547,0.610097,0.540908,0.598582,36591913.559137,0
+GEN.US,D,19960621,000000,0.610097,0.617774,0.564038,0.571714,18185453.828056,0
+GEN.US,D,19960624,000000,0.575651,0.583327,0.560199,0.583327,14747275.792462,0
+GEN.US,D,19960625,000000,0.587067,0.594547,0.552424,0.564038,13988328.082964,0
+GEN.US,D,19960626,000000,0.564038,0.564038,0.529492,0.552424,24190284.936015,0
+GEN.US,D,19960627,000000,0.552424,0.598582,0.544649,0.575651,12134748.279193,0
+GEN.US,D,19960628,000000,0.594547,0.610097,0.583327,0.598582,20908479.720531,0
+GEN.US,D,19960701,000000,0.606161,0.610097,0.598582,0.610097,11427937.035881,0
+GEN.US,D,19960702,000000,0.610097,0.610097,0.575651,0.575651,9493050.4781247,0
+GEN.US,D,19960703,000000,0.575651,0.587067,0.544649,0.560199,12770682.703535,0
+GEN.US,D,19960705,000000,0.552424,0.552424,0.521717,0.540908,9221993.0798523,0
+GEN.US,D,19960708,000000,0.540908,0.560199,0.540908,0.544649,17518251.952166,0
+GEN.US,D,19960709,000000,0.510399,0.514237,0.468178,0.479594,87589168.693491,0
+GEN.US,D,19960710,000000,0.487496,0.487496,0.464201,0.475805,24926290.852754,0
+GEN.US,D,19960711,000000,0.475805,0.479594,0.464201,0.475805,13519196.413748,0
+GEN.US,D,19960712,000000,0.475805,0.487496,0.468178,0.475805,13969561.312416,0
+GEN.US,D,19960715,000000,0.468178,0.479594,0.425907,0.429803,10304123.47706,0
+GEN.US,D,19960716,000000,0.429803,0.448936,0.418161,0.448936,19267576.096723,0
+GEN.US,D,19960717,000000,0.464201,0.479594,0.456515,0.468178,17122095.281737,0
+GEN.US,D,19960718,000000,0.498688,0.502624,0.475805,0.483522,10464668.271177,0
+GEN.US,D,19960719,000000,0.487496,0.487496,0.468178,0.475805,11578062.055662,0
+GEN.US,D,19960722,000000,0.479594,0.479594,0.464201,0.475805,9422157.4020698,0
+GEN.US,D,19960723,000000,0.468178,0.479594,0.448936,0.448936,7616540.0583413,0
+GEN.US,D,19960724,000000,0.445138,0.448936,0.429803,0.437343,7159925.3272075,0
+GEN.US,D,19960725,000000,0.448936,0.456515,0.445138,0.448936,4395196.9678328,0
+GEN.US,D,19960726,000000,0.448936,0.448936,0.429803,0.429803,13035477.060462,0
+GEN.US,D,19960729,000000,0.445138,0.487496,0.429803,0.475805,14451196.710836,0
+GEN.US,D,19960730,000000,0.479594,0.487496,0.464201,0.464201,6056954.3652613,0
+GEN.US,D,19960731,000000,0.475805,0.479594,0.464201,0.468178,4489028.7884417,0
+GEN.US,D,19960801,000000,0.468178,0.479594,0.464201,0.464201,2570823.0142325,0
+GEN.US,D,19960802,000000,0.475805,0.487496,0.468178,0.479594,6400981.681982,0
+GEN.US,D,19960805,000000,0.487496,0.510399,0.475805,0.491276,13383675.33512,0
+GEN.US,D,19960806,000000,0.491276,0.502624,0.487496,0.491276,6059040.3522637,0
+GEN.US,D,19960807,000000,0.502624,0.521717,0.491276,0.510399,8160723.5687379,0
+GEN.US,D,19960808,000000,0.521717,0.544649,0.514237,0.521717,8490163.2013888,0
+GEN.US,D,19960809,000000,0.529492,0.564038,0.521717,0.544649,11092250.618966,0
+GEN.US,D,19960812,000000,0.540908,0.544649,0.502624,0.514237,4280520.5182141,0
+GEN.US,D,19960813,000000,0.514237,0.521717,0.491276,0.510399,5446044.6724761,0
+GEN.US,D,19960814,000000,0.521717,0.521717,0.510399,0.517977,2303933.5256943,0
+GEN.US,D,19960815,000000,0.510399,0.521717,0.498688,0.498688,3775951.4555792,0
+GEN.US,D,19960816,000000,0.498688,0.521717,0.498688,0.498688,2723018.7800011,0
+GEN.US,D,19960819,000000,0.498688,0.510399,0.491276,0.502624,2775148.1337104,0
+GEN.US,D,19960820,000000,0.491276,0.502624,0.491276,0.502624,1870252.4587759,0
+GEN.US,D,19960821,000000,0.491276,0.502624,0.491276,0.491276,4776752.7453128,0
+GEN.US,D,19960822,000000,0.502624,0.521717,0.498688,0.510399,4843475.879498,0
+GEN.US,D,19960823,000000,0.502624,0.514237,0.498688,0.514237,3942756.2428395,0
+GEN.US,D,19960826,000000,0.502624,0.514237,0.498688,0.498688,5506506.7974508,0
+GEN.US,D,19960827,000000,0.498688,0.514237,0.487496,0.487496,4076194.3826685,0
+GEN.US,D,19960828,000000,0.491276,0.502624,0.491276,0.502624,2472817.1874831,0
+GEN.US,D,19960829,000000,0.498688,0.502624,0.475805,0.475805,14686808.587149,0
+GEN.US,D,19960830,000000,0.479594,0.479594,0.464201,0.468178,7391354.0527704,0
+GEN.US,D,19960903,000000,0.464201,0.479594,0.456515,0.456515,3463194.6386102,0
+GEN.US,D,19960904,000000,0.464201,0.475805,0.464201,0.464201,3823914.9316897,0
+GEN.US,D,19960905,000000,0.456515,0.464201,0.418161,0.429803,15927384.582591,0
+GEN.US,D,19960906,000000,0.425907,0.448936,0.425907,0.448936,14903644.548303,0
+GEN.US,D,19960909,000000,0.448936,0.468178,0.437343,0.448936,4603699.1416543,0
+GEN.US,D,19960910,000000,0.464201,0.491276,0.448936,0.468178,14611751.66563,0
+GEN.US,D,19960911,000000,0.479594,0.487496,0.456515,0.475805,6365528.0314805,0
+GEN.US,D,19960912,000000,0.487496,0.498688,0.475805,0.487496,5648295.9977638,0
+GEN.US,D,19960913,000000,0.491276,0.502624,0.475805,0.479594,6678282.8163141,0
+GEN.US,D,19960916,000000,0.475805,0.540908,0.475805,0.521717,27620123.087871,0
+GEN.US,D,19960917,000000,0.529492,0.540908,0.510399,0.529492,11096419.544769,0
+GEN.US,D,19960918,000000,0.533331,0.533331,0.498688,0.502624,5700413.1586607,0
+GEN.US,D,19960919,000000,0.510399,0.510399,0.487496,0.498688,6365528.0314805,0
+GEN.US,D,19960920,000000,0.502624,0.610097,0.498688,0.571714,46449845.127602,0
+GEN.US,D,19960923,000000,0.564038,0.598582,0.564038,0.571714,11240279.491069,0
+GEN.US,D,19960924,000000,0.571714,0.598582,0.560199,0.564038,7368428.5170967,0
+GEN.US,D,19960925,000000,0.583327,0.583327,0.552424,0.552424,3586219.1005099,0
+GEN.US,D,19960926,000000,0.552424,0.564038,0.529492,0.533331,11033868.384588,0
+GEN.US,D,19960927,000000,0.533331,0.540908,0.521717,0.529492,6127844.393113,0
+GEN.US,D,19960930,000000,0.529492,0.540908,0.514237,0.521717,27757729.137434,0
+GEN.US,D,19961001,000000,0.529492,0.529492,0.498688,0.502624,6261280.5008067,0
+GEN.US,D,19961002,000000,0.510399,0.514237,0.498688,0.510399,9005158.1347655,0
+GEN.US,D,19961003,000000,0.498688,0.521717,0.498688,0.521717,5842197.2786353,0
+GEN.US,D,19961004,000000,0.514237,0.552424,0.510399,0.510399,7741638.3144311,0
+GEN.US,D,19961007,000000,0.510399,0.544649,0.510399,0.533331,6146604.0511881,0
+GEN.US,D,19961008,000000,0.533331,0.540908,0.510399,0.510399,5675400.6199167,0
+GEN.US,D,19961009,000000,0.521717,0.571714,0.510399,0.564038,13183523.205714,0
+GEN.US,D,19961010,000000,0.564038,0.587067,0.544649,0.564038,12401637.767732,0
+GEN.US,D,19961011,000000,0.552424,0.571714,0.540908,0.560199,5216687.7089679,0
+GEN.US,D,19961014,000000,0.564038,0.583327,0.564038,0.575651,8231617.6608606,0
+GEN.US,D,19961015,000000,0.587067,0.587067,0.544649,0.548782,8558963.1779673,0
+GEN.US,D,19961016,000000,0.552424,0.606161,0.552424,0.560199,27615947.049595,0
+GEN.US,D,19961017,000000,0.564038,0.571714,0.533331,0.544649,8955119.8483973,0
+GEN.US,D,19961018,000000,0.552424,0.552424,0.521717,0.529492,8757037.4489115,0
+GEN.US,D,19961021,000000,0.521717,0.540908,0.510399,0.514237,14595068.849948,0
+GEN.US,D,19961022,000000,0.514237,0.529492,0.510399,0.521717,9643172.4497033,0
+GEN.US,D,19961023,000000,0.521717,0.544649,0.514237,0.529492,17182563.503117,0
+GEN.US,D,19961024,000000,0.521717,0.533331,0.521717,0.521717,7551902.9111585,0
+GEN.US,D,19961025,000000,0.533331,0.533331,0.521717,0.521717,5687897.2366455,0
+GEN.US,D,19961028,000000,0.521717,0.533331,0.521717,0.533331,5756714.486375,0
+GEN.US,D,19961029,000000,0.521717,0.533331,0.502624,0.517977,8907153.3240838,0
+GEN.US,D,19961030,000000,0.521717,0.571714,0.514237,0.529492,21955150.370831,0
+GEN.US,D,19961031,000000,0.533331,0.540908,0.514237,0.521717,5489829.0621075,0
+GEN.US,D,19961101,000000,0.521717,0.529492,0.502624,0.502624,7018144.2554361,0
+GEN.US,D,19961104,000000,0.510399,0.510399,0.475805,0.475805,8187836.3194324,0
+GEN.US,D,19961105,000000,0.475805,0.498688,0.475805,0.483522,10552232.98617,0
+GEN.US,D,19961106,000000,0.487496,0.533331,0.479594,0.521717,10035153.081857,0
+GEN.US,D,19961107,000000,0.521717,0.564038,0.521717,0.544649,10229057.410932,0
+GEN.US,D,19961108,000000,0.552424,0.564038,0.540908,0.564038,11311177.647462,0
+GEN.US,D,19961111,000000,0.552424,0.587067,0.552424,0.587067,13279426.788379,0
+GEN.US,D,19961112,000000,0.587067,0.606161,0.564038,0.575651,16675907.437412,0
+GEN.US,D,19961113,000000,0.571714,0.648284,0.571714,0.648284,30672576.420184,0
+GEN.US,D,19961114,000000,0.640903,0.690604,0.636867,0.648284,32421903.612944,0
+GEN.US,D,19961115,000000,0.648284,0.659897,0.598582,0.621711,18331407.8899,0
+GEN.US,D,19961118,000000,0.610097,0.679089,0.610097,0.671413,20224591.980757,0
+GEN.US,D,19961119,000000,0.671413,0.713436,0.659897,0.694442,33666650.566323,0
+GEN.US,D,19961120,000000,0.694442,0.694442,0.656157,0.671413,16146322.78783,0
+GEN.US,D,19961121,000000,0.683026,0.683026,0.659897,0.671413,8448464.79876,0
+GEN.US,D,19961122,000000,0.667673,0.705957,0.656157,0.694442,22803747.766255,0
+GEN.US,D,19961125,000000,0.690604,0.702217,0.659897,0.671413,15798113.336428,0
+GEN.US,D,19961126,000000,0.679089,0.705957,0.659897,0.679089,25941684.906896,0
+GEN.US,D,19961127,000000,0.683026,0.705957,0.667673,0.694442,17380639.806198,0
+GEN.US,D,19961129,000000,0.705957,0.725149,0.694442,0.713436,11515500.734804,0
+GEN.US,D,19961202,000000,0.725149,0.744438,0.702217,0.705957,20086983.899058,0
+GEN.US,D,19961203,000000,0.721309,0.752116,0.713436,0.721309,38983419.928365,0
+GEN.US,D,19961204,000000,0.721309,0.732727,0.694442,0.702217,22188672.195871,0
+GEN.US,D,19961205,000000,0.705957,0.721309,0.702217,0.721309,9163618.9740157,0
+GEN.US,D,19961206,000000,0.694442,0.725149,0.667673,0.71757,26554679.570616,0
+GEN.US,D,19961209,000000,0.721309,0.732727,0.713436,0.732727,13692256.113813,0
+GEN.US,D,19961210,000000,0.725149,0.78666,0.725149,0.775047,66749496.062012,0
+GEN.US,D,19961211,000000,0.763629,0.767567,0.736663,0.755756,26492132.474707,0
+GEN.US,D,19961212,000000,0.763629,0.778885,0.763629,0.767567,21481846.727609,0
+GEN.US,D,19961213,000000,0.763629,0.775047,0.755756,0.755756,17243026.64416,0
+GEN.US,D,19961216,000000,0.763629,0.775047,0.683026,0.683026,15881518.270226,0
+GEN.US,D,19961217,000000,0.679089,0.694442,0.659897,0.694442,15051686.629285,0
+GEN.US,D,19961218,000000,0.713436,0.767567,0.705957,0.744438,31166723.676349,0
+GEN.US,D,19961219,000000,0.755756,0.763629,0.705957,0.732727,12787364.50315,0
+GEN.US,D,19961220,000000,0.736663,0.744438,0.683026,0.702217,14911991.544516,0
+GEN.US,D,19961223,000000,0.702217,0.705957,0.679089,0.683026,11292413.925117,0
+GEN.US,D,19961224,000000,0.690604,0.702217,0.679089,0.702217,4459838.1792865,0
+GEN.US,D,19961226,000000,0.690604,0.69828,0.671413,0.671413,8210767.9515123,0
+GEN.US,D,19961227,000000,0.671413,0.683026,0.667673,0.679089,9857927.5041938,0
+GEN.US,D,19961230,000000,0.683026,0.694442,0.671413,0.683026,5773390.1895828,0
+GEN.US,D,19961231,000000,0.679089,0.702217,0.671413,0.694442,10854556.819922,0
+GEN.US,D,19970102,000000,0.694442,0.705957,0.690604,0.705957,13696427.07175,0
+GEN.US,D,19970103,000000,0.713436,0.767567,0.705957,0.755756,21135738.504224,0
+GEN.US,D,19970106,000000,0.755756,0.778885,0.725149,0.732727,12922896.758522,0
+GEN.US,D,19970107,000000,0.725149,0.755756,0.721309,0.744438,15416566.703557,0
+GEN.US,D,19970108,000000,0.736663,0.821008,0.736663,0.809494,44293946.570416,0
+GEN.US,D,19970109,000000,0.824749,0.832622,0.78666,0.809494,37594809.980482,0
+GEN.US,D,19970110,000000,0.790302,0.840298,0.778885,0.813627,32740908.230243,0
+GEN.US,D,19970113,000000,0.813627,0.824749,0.805458,0.813627,20629088.534926,0
+GEN.US,D,19970114,000000,0.813627,0.821008,0.798273,0.813627,21390114.102884,0
+GEN.US,D,19970115,000000,0.809494,0.821008,0.798273,0.798273,17751776.825409,0
+GEN.US,D,19970116,000000,0.805458,0.813627,0.798273,0.813627,15470773.915727,0
+GEN.US,D,19970117,000000,0.809494,0.824749,0.798273,0.813627,22165738.531655,0
+GEN.US,D,19970120,000000,0.809494,0.851912,0.809494,0.821008,26538002.85134,0
+GEN.US,D,19970121,000000,0.821008,0.855454,0.805458,0.840298,23925487.530885,0
+GEN.US,D,19970122,000000,0.840298,0.851912,0.832622,0.848074,18462755.978457,0
+GEN.US,D,19970123,000000,0.851912,0.88252,0.844137,0.855454,35305469.219197,0
+GEN.US,D,19970124,000000,0.855454,0.863328,0.790302,0.813627,57719319.292096,0
+GEN.US,D,19970127,000000,0.821008,0.824749,0.790302,0.798273,29037925.677044,0
+GEN.US,D,19970128,000000,0.813627,0.821008,0.778885,0.778885,26110576.697227,0
+GEN.US,D,19970129,000000,0.78666,0.798273,0.763629,0.763629,31200085.24344,0
+GEN.US,D,19970130,000000,0.763629,0.775047,0.732727,0.775047,20514408.021037,0
+GEN.US,D,19970131,000000,0.755756,0.775047,0.752116,0.767567,35793355.46615,0
+GEN.US,D,19970203,000000,0.763629,0.844137,0.755756,0.821008,41808610.412715,0
+GEN.US,D,19970204,000000,0.821008,0.840298,0.809494,0.840298,25380815.532615,0
+GEN.US,D,19970205,000000,0.824749,0.844137,0.805458,0.813627,40130177.312079,0
+GEN.US,D,19970206,000000,0.813627,0.813627,0.798273,0.809494,40201070.388134,0
+GEN.US,D,19970207,000000,0.809494,0.813627,0.78666,0.78666,28037133.53192,0
+GEN.US,D,19970210,000000,0.78666,0.790302,0.736663,0.763629,24717785.63073,0
+GEN.US,D,19970211,000000,0.763629,0.767567,0.744438,0.755756,25768636.383576,0
+GEN.US,D,19970212,000000,0.767567,0.778885,0.763629,0.775047,16946959.755346,0
+GEN.US,D,19970213,000000,0.775047,0.798273,0.775047,0.790302,20316325.621551,0
+GEN.US,D,19970214,000000,0.79414,0.798273,0.767567,0.775047,14937004.08326,0
+GEN.US,D,19970218,000000,0.767567,0.767567,0.725149,0.732727,11757371.588193,0
+GEN.US,D,19970219,000000,0.725149,0.767567,0.713436,0.752116,18723388.522054,0
+GEN.US,D,19970220,000000,0.78666,0.78666,0.755756,0.763629,8262897.3052216,0
+GEN.US,D,19970221,000000,0.755756,0.763629,0.725149,0.736663,10702351.909545,0
+GEN.US,D,19970224,000000,0.736663,0.775047,0.725149,0.752116,10858734.890334,0
+GEN.US,D,19970225,000000,0.752116,0.763629,0.736663,0.755756,8796661.0412826,0
+GEN.US,D,19970226,000000,0.744438,0.755756,0.721309,0.725149,10285355.690444,0
+GEN.US,D,19970227,000000,0.725149,0.752116,0.725149,0.736663,18589942.253684,0
+GEN.US,D,19970228,000000,0.736663,0.775047,0.736663,0.752116,16788493.835758,0
+GEN.US,D,19970303,000000,0.752116,0.763629,0.744438,0.755756,8212850.8903117,0
+GEN.US,D,19970304,000000,0.752116,0.775047,0.736663,0.736663,14682632.548872,0
+GEN.US,D,19970305,000000,0.755756,0.763629,0.732727,0.744438,12324485.714601,0
+GEN.US,D,19970306,000000,0.732727,0.763629,0.732727,0.736663,9196974.4447021,0
+GEN.US,D,19970307,000000,0.736663,0.763629,0.736663,0.744438,16836448.16726,0
+GEN.US,D,19970310,000000,0.752116,0.752116,0.713436,0.71757,11538439.479359,0
+GEN.US,D,19970311,000000,0.713436,0.721309,0.667673,0.683026,27274004.703809,0
+GEN.US,D,19970312,000000,0.683026,0.690604,0.640903,0.640903,35096961.965038,0
+GEN.US,D,19970313,000000,0.640903,0.656157,0.640903,0.648284,22803747.766255,0
+GEN.US,D,19970314,000000,0.648284,0.694442,0.648284,0.679089,13813187.476236,0
+GEN.US,D,19970317,000000,0.671413,0.683026,0.656157,0.671413,9192809.5831709,0
+GEN.US,D,19970318,000000,0.667673,0.671413,0.659897,0.659897,5235457.5277198,0
+GEN.US,D,19970319,000000,0.659897,0.667673,0.621711,0.625647,10226972.439997,0
+GEN.US,D,19970320,000000,0.62919,0.713436,0.621711,0.690604,23787879.449187,0
+GEN.US,D,19970321,000000,0.690604,0.694442,0.62919,0.62919,8873808.0140743,0
+GEN.US,D,19970324,000000,0.62919,0.640903,0.606161,0.625647,20843844.605485,0
+GEN.US,D,19970325,000000,0.62919,0.690604,0.617774,0.671413,25760295.48377,0
+GEN.US,D,19970326,000000,0.683026,0.694442,0.671413,0.694442,14897396.747972,0
+GEN.US,D,19970327,000000,0.694442,0.702217,0.683026,0.683026,7111965.9153679,0
+GEN.US,D,19970331,000000,0.683026,0.702217,0.671413,0.683026,8229533.7059935,0
+GEN.US,D,19970401,000000,0.667673,0.679089,0.659897,0.667673,8369229.8068302,0
+GEN.US,D,19970402,000000,0.667673,0.679089,0.659897,0.667673,3452772.8321391,0
+GEN.US,D,19970403,000000,0.667673,0.705957,0.667673,0.705957,8043969.2606583,0
+GEN.US,D,19970404,000000,0.702217,0.752116,0.702217,0.744438,20520671.062383,0
+GEN.US,D,19970407,000000,0.744438,0.755756,0.721309,0.725149,11911662.485573,0
+GEN.US,D,19970408,000000,0.725149,0.736663,0.705957,0.725149,12510061.336682,0
+GEN.US,D,19970409,000000,0.736663,0.755756,0.721309,0.736663,24423805.744987,0
+GEN.US,D,19970410,000000,0.732727,0.736663,0.721309,0.732727,5362643.8029475,0
+GEN.US,D,19970411,000000,0.721309,0.725149,0.702217,0.705957,6540675.7506832,0
+GEN.US,D,19970414,000000,0.705957,0.713436,0.690604,0.690604,4916443.7658109,0
+GEN.US,D,19970415,000000,0.694442,0.705957,0.690604,0.702217,4599526.1515814,0
+GEN.US,D,19970416,000000,0.694442,0.732727,0.694442,0.713436,6392631.6375655,0
+GEN.US,D,19970417,000000,0.705957,0.736663,0.705957,0.721309,7998095.8358213,0
+GEN.US,D,19970418,000000,0.725149,0.736663,0.690604,0.690604,6903466.7897496,0
+GEN.US,D,19970421,000000,0.690604,0.702217,0.659897,0.671413,6109076.6064965,0
+GEN.US,D,19970422,000000,0.659897,0.690604,0.656157,0.690604,7620706.9520078,0
+GEN.US,D,19970423,000000,0.690604,0.690604,0.656157,0.667673,8611087.451338,0
+GEN.US,D,19970424,000000,0.667673,0.679089,0.640903,0.640903,9290806.265311,0
+GEN.US,D,19970425,000000,0.640903,0.648284,0.575651,0.598582,18464847.045797,0
+GEN.US,D,19970428,000000,0.587067,0.62919,0.587067,0.610097,18277192.549189,0
+GEN.US,D,19970429,000000,0.659897,0.683026,0.656157,0.667673,50496844.836844,0
+GEN.US,D,19970430,000000,0.667673,0.694442,0.659897,0.690604,17901888.63631,0
+GEN.US,D,19970501,000000,0.694442,0.721309,0.683026,0.705957,36810842.619768,0
+GEN.US,D,19970502,000000,0.721309,0.755756,0.705957,0.752116,24638560.799477,0
+GEN.US,D,19970505,000000,0.744438,0.813627,0.744438,0.78666,21754989.096817,0
+GEN.US,D,19970506,000000,0.790302,0.805458,0.763629,0.767567,21917621.910072,0
+GEN.US,D,19970507,000000,0.763629,0.805458,0.763629,0.79414,14630513.35584,0
+GEN.US,D,19970508,000000,0.790302,0.821008,0.78666,0.809494,11373726.775507,0
+GEN.US,D,19970509,000000,0.798273,0.821008,0.790302,0.798273,7656155.5221709,0
+GEN.US,D,19970512,000000,0.809494,0.821008,0.78666,0.805458,17197155.251458,0
+GEN.US,D,19970513,000000,0.805458,0.809494,0.78666,0.798273,11321604.534272,0
+GEN.US,D,19970514,000000,0.805458,0.805458,0.78666,0.790302,12197304.519712,0
+GEN.US,D,19970515,000000,0.78666,0.809494,0.78666,0.78666,14109262.493591,0
+GEN.US,D,19970516,000000,0.798273,0.809494,0.790302,0.798273,10037237.036725,0
+GEN.US,D,19970519,000000,0.798273,0.813627,0.790302,0.813627,18325149.928894,0
+GEN.US,D,19970520,000000,0.813627,0.863328,0.805458,0.855454,50134054.813846,0
+GEN.US,D,19970521,000000,0.851912,0.874745,0.851912,0.870907,37859604.33741,0
+GEN.US,D,19970522,000000,0.870907,0.886358,0.863328,0.88252,35376356.198846,0
+GEN.US,D,19970523,000000,0.874745,0.920608,0.874745,0.909388,33691674.281811,0
+GEN.US,D,19970527,000000,0.91303,0.917262,0.893937,0.91303,22378410.647347,0
+GEN.US,D,19970528,000000,0.917262,0.917262,0.874745,0.886358,16744706.397923,0
+GEN.US,D,19970529,000000,0.88252,0.90181,0.88252,0.89,12591380.283479,0
+GEN.US,D,19970530,000000,0.874745,0.920608,0.832622,0.91303,37136104.182008,0
+GEN.US,D,19970602,000000,0.91303,0.959089,0.91303,0.943933,20091148.760589,0
+GEN.US,D,19970603,000000,0.920608,0.936157,0.905353,0.905353,14874465.115892,0
+GEN.US,D,19970604,000000,0.905353,0.917262,0.88252,0.886358,23862937.386774,0
+GEN.US,D,19970605,000000,0.886358,0.920608,0.88252,0.920608,11288241.951112,0
+GEN.US,D,19970606,000000,0.920608,0.974738,0.917262,0.974738,40374126.023928,0
+GEN.US,D,19970609,000000,0.970703,0.982317,0.966963,0.97838,32949403.291589,0
+GEN.US,D,19970610,000000,0.97838,0.97838,0.936157,0.943933,26375371.054153,0
+GEN.US,D,19970611,000000,0.939997,0.970703,0.939997,0.966963,22908001.393335,0
+GEN.US,D,19970612,000000,0.959089,0.970703,0.939997,0.95535,10493849.735722,0
+GEN.US,D,19970613,000000,0.951708,0.959089,0.939997,0.959089,12910382.868642,0
+GEN.US,D,19970616,000000,0.951708,0.966963,0.951708,0.966963,9834992.8239106,0
+GEN.US,D,19970617,000000,0.951708,0.966963,0.939997,0.943933,12695620.701678,0
+GEN.US,D,19970618,000000,0.936157,0.959089,0.936157,0.95535,7987671.9972148,0
+GEN.US,D,19970619,000000,0.951708,0.970703,0.94787,0.966963,14682632.548872,0
+GEN.US,D,19970620,000000,0.966963,0.970703,0.951708,0.951708,36777481.052676,0
+GEN.US,D,19970623,000000,0.959089,0.970703,0.94787,0.95535,9943410.2964542,0
+GEN.US,D,19970624,000000,0.951708,0.966963,0.91303,0.936157,18410638.817559,0
+GEN.US,D,19970625,000000,0.936157,0.939997,0.905353,0.920608,22522278.722189,0
+GEN.US,D,19970626,000000,0.917262,0.928678,0.91303,0.920608,13667239.510798,0
+GEN.US,D,19970627,000000,0.932517,0.939997,0.920608,0.932517,8900900.4434147,0
+GEN.US,D,19970630,000000,0.939997,0.959089,0.928678,0.936157,10356247.750431,0
+GEN.US,D,19970701,000000,0.936157,0.94787,0.917262,0.939997,11855366.238197,0
+GEN.US,D,19970702,000000,0.928678,0.94787,0.920608,0.943933,9722402.3612945,0
+GEN.US,D,19970703,000000,0.94787,0.94787,0.928678,0.932517,2362313.7279372,0
+GEN.US,D,19970707,000000,0.928678,0.966963,0.920608,0.959089,19832611.348602,0
+GEN.US,D,19970708,000000,0.94787,1.00151,0.94787,0.997674,30534963.258148,0
+GEN.US,D,19970709,000000,1.00889,1.01686,0.989994,0.989994,25708172.226466,0
+GEN.US,D,19970710,000000,0.997674,0.997674,0.90181,0.94787,29949078.296918,0
+GEN.US,D,19970711,000000,0.94787,0.97838,0.94787,0.963125,16892743.398567,0
+GEN.US,D,19970714,000000,0.966963,0.970703,0.951708,0.966963,11063063.058014,0
+GEN.US,D,19970715,000000,0.959089,0.966963,0.94787,0.95535,21723720.629201,0
+GEN.US,D,19970716,000000,0.951708,1.06302,0.951708,1.03605,60702968.58356,0
+GEN.US,D,19970717,000000,1.03969,1.06302,0.959089,0.970703,38608125.160096,0
+GEN.US,D,19970718,000000,0.970703,1.01302,0.970703,1.00515,16131720.878812,0
+GEN.US,D,19970721,000000,0.997674,1.01302,0.97838,1.00515,18589942.253684,0
+GEN.US,D,19970722,000000,1.01302,1.04383,1.00151,1.03231,21492280.726892,0
+GEN.US,D,19970723,000000,1.04383,1.06302,1.00151,1.00151,13992504.121241,0
+GEN.US,D,19970724,000000,1.01302,1.02443,0.989994,1.00515,15992022.74584,0
+GEN.US,D,19970725,000000,1.00515,1.05494,0.997674,1.03231,19738787.656535,0
+GEN.US,D,19970728,000000,1.04383,1.07415,1.04383,1.07415,27499189.693313,0
+GEN.US,D,19970729,000000,1.06302,1.06676,1.00515,1.02443,30753888.254507,0
+GEN.US,D,19970730,000000,1.07817,1.15888,1.03231,1.11272,160308048.30937,0
+GEN.US,D,19970731,000000,1.12827,1.15888,1.10889,1.15484,56445377.665291,0
+GEN.US,D,19970801,000000,1.13949,1.20483,1.12827,1.18171,41625135.002584,0
+GEN.US,D,19970804,000000,1.19333,1.19333,1.13191,1.1511,19025718.452215,0
+GEN.US,D,19970805,000000,1.14353,1.18565,1.11272,1.17424,19872228.844568,0
+GEN.US,D,19970806,000000,1.17,1.20483,1.17,1.18171,16356896.723706,0
+GEN.US,D,19970807,000000,1.18171,1.22767,1.18171,1.22413,33232970.515472,0
+GEN.US,D,19970808,000000,1.20867,1.21635,1.15888,1.18171,17778877.383291,0
+GEN.US,D,19970811,000000,1.18171,1.19707,1.12827,1.14353,18435652.372372,0
+GEN.US,D,19970812,000000,1.13949,1.17,1.13191,1.15888,14403251.523944,0
+GEN.US,D,19970813,000000,1.16252,1.17424,1.12827,1.1511,12161864.078091,0
+GEN.US,D,19970814,000000,1.1511,1.1511,1.12827,1.13191,6751262.8954394,0
+GEN.US,D,19970815,000000,1.12827,1.13949,1.05494,1.08595,25193170.180616,0
+GEN.US,D,19970818,000000,1.09354,1.11272,1.08595,1.11272,21471430.001477,0
+GEN.US,D,19970819,000000,1.10889,1.18171,1.10889,1.17778,19415611.06523,0
+GEN.US,D,19970820,000000,1.17424,1.21635,1.15888,1.20483,19169579.414583,0
+GEN.US,D,19970821,000000,1.20867,1.21635,1.15888,1.16656,17211754.112273,0
+GEN.US,D,19970822,000000,1.13949,1.22413,1.12827,1.22413,21523552.242712,0
+GEN.US,D,19970825,000000,1.20867,1.20867,1.13949,1.1511,16615446.328506,0
+GEN.US,D,19970826,000000,1.15888,1.18171,1.13949,1.14353,12845744.705392,0
+GEN.US,D,19970827,000000,1.14353,1.1511,1.10514,1.12827,11732349.90484,0
+GEN.US,D,19970828,000000,1.12827,1.15888,1.10514,1.13949,8373398.7326321,0
+GEN.US,D,19970829,000000,1.14353,1.15888,1.13949,1.15484,7614461.1838128,0
+GEN.US,D,19970902,000000,1.1511,1.18939,1.1511,1.17778,12833234.879784,0
+GEN.US,D,19970903,000000,1.18171,1.18939,1.1511,1.15888,14390736.617996,0
+GEN.US,D,19970904,000000,1.16252,1.16252,1.14353,1.15484,12735238.197643,0
+GEN.US,D,19970905,000000,1.15888,1.16252,1.1203,1.14353,9724484.2840262,0
+GEN.US,D,19970908,000000,1.1511,1.17424,1.13191,1.17,13656810.591852,0
+GEN.US,D,19970909,000000,1.15888,1.17424,1.15888,1.17,10272839.768428,0
+GEN.US,D,19970910,000000,1.16252,1.20101,1.15888,1.17,16757227.400277,0
+GEN.US,D,19970911,000000,1.16252,1.18171,1.15888,1.17,7616540.0583413,0
+GEN.US,D,19970912,000000,1.17424,1.22767,1.17424,1.20483,36931772.966123,0
+GEN.US,D,19970915,000000,1.20483,1.20867,1.18939,1.19707,12758173.893994,0
+GEN.US,D,19970916,000000,1.20483,1.23544,1.17424,1.18939,28014183.610622,0
+GEN.US,D,19970917,000000,1.19333,1.19707,1.09354,1.11272,42619686.459853,0
+GEN.US,D,19970918,000000,1.1203,1.13949,1.00515,1.04756,41162257.230105,0
+GEN.US,D,19970919,000000,1.03969,1.1203,1.03605,1.07817,60484044.603268,0
+GEN.US,D,19970922,000000,1.09354,1.12827,1.06676,1.06676,20456032.899132,0
+GEN.US,D,19970923,000000,1.06676,1.07415,1.04756,1.05494,12174369.839429,0
+GEN.US,D,19970924,000000,1.05888,1.06302,1.04756,1.05888,22401346.343697,0
+GEN.US,D,19970925,000000,1.05888,1.10514,1.04756,1.05494,34014844.776709,0
+GEN.US,D,19970926,000000,1.06302,1.06676,1.00515,1.0205,26796540.263327,0
+GEN.US,D,19970929,000000,1.02837,1.10111,1.02837,1.05888,39465058.374987,0
+GEN.US,D,19970930,000000,1.06302,1.11272,1.0513,1.09354,30228471.514659,0
+GEN.US,D,19971001,000000,1.09708,1.10514,1.0205,1.03231,29532074.965343,0
+GEN.US,D,19971002,000000,1.04756,1.06676,1.04756,1.06302,17063721.1759,0
+GEN.US,D,19971003,000000,1.07817,1.12827,1.07415,1.11656,47919777.070484,0
+GEN.US,D,19971006,000000,1.13545,1.14353,1.07817,1.08192,20249617.728381,0
+GEN.US,D,19971007,000000,1.09354,1.10889,1.06676,1.10514,13112624.033253,0
+GEN.US,D,19971008,000000,1.09354,1.10889,1.08192,1.09708,17101247.604524,0
+GEN.US,D,19971009,000000,1.09354,1.10514,1.07817,1.09708,9417990.5084032,0
+GEN.US,D,19971010,000000,1.09354,1.10514,1.04383,1.06302,17966522.73529,0
+GEN.US,D,19971013,000000,1.06676,1.09708,1.05494,1.09354,11680222.583265,0
+GEN.US,D,19971014,000000,1.10514,1.11272,1.05494,1.07415,30666319.475244,0
+GEN.US,D,19971015,000000,1.06676,1.06676,1.01302,1.02837,29930311.526369,0
+GEN.US,D,19971016,000000,1.03231,1.06302,1.00151,1.00515,26248187.827129,0
+GEN.US,D,19971017,000000,1.01302,1.02443,0.959089,1.01686,28010017.733022,0
+GEN.US,D,19971020,000000,1.02443,1.07817,1.01302,1.05888,19273832.025594,0
+GEN.US,D,19971021,000000,1.07415,1.11272,1.07415,1.11272,31343945.189741,0
+GEN.US,D,19971022,000000,1.10889,1.10889,1.06302,1.10514,10327049.012733,0
+GEN.US,D,19971023,000000,1.06302,1.10514,1.02443,1.03605,15491621.59294,0
+GEN.US,D,19971024,000000,1.05494,1.07415,0.939997,1.00151,27169758.189203,0
+GEN.US,D,19971027,000000,0.989994,0.997674,0.91303,0.920608,35351331.467289,0
+GEN.US,D,19971028,000000,0.88252,0.959089,0.855454,0.920608,33222540.580459,0
+GEN.US,D,19971029,000000,0.94787,1.04383,0.939997,1.01686,37250779.615558,0
+GEN.US,D,19971030,000000,0.989994,1.09708,0.97838,1.0513,46675031.133173,0
+GEN.US,D,19971031,000000,1.06676,1.07817,1.02443,1.04756,12349513.494361,0
+GEN.US,D,19971103,000000,1.05494,1.07817,1.04756,1.06302,13135570.906349,0
+GEN.US,D,19971104,000000,1.06676,1.12827,1.06302,1.10111,43224334.12736,0
+GEN.US,D,19971105,000000,1.13191,1.13191,1.07415,1.09354,25743612.668088,0
+GEN.US,D,19971106,000000,1.08595,1.11272,1.08595,1.09354,18300130.277676,0
+GEN.US,D,19971107,000000,1.04756,1.06676,1.01302,1.0513,11890808.711954,0
+GEN.US,D,19971110,000000,1.06302,1.10889,1.04756,1.09354,15581274.32707,0
+GEN.US,D,19971111,000000,1.10514,1.10889,1.08595,1.09354,12272363.473366,0
+GEN.US,D,19971112,000000,1.09354,1.09708,1.04756,1.04756,11703164.376023,0
+GEN.US,D,19971113,000000,1.06676,1.07817,1.00515,1.07817,15960759.358563,0
+GEN.US,D,19971114,000000,1.09354,1.15888,1.09354,1.15888,44150073.415236,0
+GEN.US,D,19971117,000000,1.17,1.17424,1.13191,1.14717,15452004.096975,0
+GEN.US,D,19971118,000000,1.1511,1.17424,1.13949,1.14353,14524171.709621,0
+GEN.US,D,19971119,000000,1.13949,1.1511,1.11272,1.1203,9878772.1332036,0
+GEN.US,D,19971120,000000,1.13191,1.18171,1.13191,1.14353,12845744.705392,0
+GEN.US,D,19971121,000000,1.15888,1.15888,1.13191,1.1511,25426689.97352,0
+GEN.US,D,19971124,000000,1.13949,1.1511,1.1203,1.12433,6346761.2609315,0
+GEN.US,D,19971125,000000,1.1203,1.15888,1.1203,1.13949,11040129.393799,0
+GEN.US,D,19971126,000000,1.13191,1.22767,1.13191,1.22009,41331140.891895,0
+GEN.US,D,19971128,000000,1.21635,1.22767,1.19707,1.19707,4472344.9566923,0
+GEN.US,D,19971201,000000,1.20867,1.3009,1.20867,1.28171,43537081.79972,0
+GEN.US,D,19971202,000000,1.25858,1.26616,1.21635,1.22413,29594623.077321,0
+GEN.US,D,19971203,000000,1.23544,1.25465,1.19707,1.24312,23462616.87088,0
+GEN.US,D,19971204,000000,1.24312,1.27,1.22413,1.23938,12812382.122232,0
+GEN.US,D,19971205,000000,1.23544,1.33141,1.22413,1.29687,24277848.634939,0
+GEN.US,D,19971208,000000,1.3009,1.33141,1.27,1.28919,29509135.204722,0
+GEN.US,D,19971209,000000,1.27,1.29687,1.22413,1.26616,23254106.568517,0
+GEN.US,D,19971210,000000,1.26616,1.27,1.19333,1.20483,16757227.400277,0
+GEN.US,D,19971211,000000,1.17,1.18939,1.06676,1.15888,47832198.130545,0
+GEN.US,D,19971212,000000,1.17424,1.20867,1.13949,1.17424,22286665.829808,0
+GEN.US,D,19971215,000000,1.17424,1.20483,1.1511,1.19333,16363157.732917,0
+GEN.US,D,19971216,000000,1.19707,1.20867,1.13949,1.17424,15656335.312859,0
+GEN.US,D,19971217,000000,1.17,1.19333,1.15888,1.18565,15314398.047411,0
+GEN.US,D,19971218,000000,1.18171,1.18939,1.11272,1.17424,19221703.687953,0
+GEN.US,D,19971219,000000,1.13949,1.17778,1.11272,1.17424,17670455.846477,0
+GEN.US,D,19971222,000000,1.17,1.21635,1.10514,1.11272,44733879.501936,0
+GEN.US,D,19971223,000000,1.09708,1.10889,0.982317,0.989994,58488688.808065,0
+GEN.US,D,19971224,000000,1.01302,1.01302,0.982317,0.993635,8367145.8519631,0
+GEN.US,D,19971226,000000,1.00515,1.00515,0.989994,1.00515,2737617.6408157,0
+GEN.US,D,19971229,000000,1.01302,1.03605,0.966963,0.966963,23631497.484465,0
+GEN.US,D,19971230,000000,0.97838,1.0205,0.959089,1.00515,38747818.21273,0
+GEN.US,D,19971231,000000,0.997674,1.08595,0.997674,1.0513,32649162.396636,0
+GEN.US,D,19980102,000000,1.06302,1.06302,1.03231,1.04756,16888575.488833,0
+GEN.US,D,19980105,000000,1.08595,1.15888,1.0705,1.14353,25322437.362507,0
+GEN.US,D,19980106,000000,1.13191,1.16252,1.09354,1.14353,19305106.589617,0
+GEN.US,D,19980107,000000,1.13949,1.14353,1.10514,1.11272,18777595.734225,0
+GEN.US,D,19980108,000000,1.10111,1.11272,1.07817,1.07817,5915177.3577606,0
+GEN.US,D,19980109,000000,1.07817,1.07817,1.00515,1.02443,20935584.342684,0
+GEN.US,D,19980112,000000,1.00515,1.01686,0.982317,1.00151,27046739.82371,0
+GEN.US,D,19980113,000000,1.02443,1.12827,1.01686,1.11272,42404925.308956,0
+GEN.US,D,19980114,000000,1.12827,1.1511,1.08595,1.12433,22449299.659131,0
+GEN.US,D,19980115,000000,1.11656,1.13191,1.10111,1.11272,15406136.768544,0
+GEN.US,D,19980116,000000,1.11272,1.13191,1.09708,1.11272,16490335.879603,0
+GEN.US,D,19980120,000000,1.13191,1.14353,1.11272,1.13949,36168659.379029,0
+GEN.US,D,19980121,000000,1.14717,1.16252,1.11272,1.13949,38005557.383186,0
+GEN.US,D,19980122,000000,1.1203,1.13949,1.07817,1.08595,12480867.679324,0
+GEN.US,D,19980123,000000,1.08595,1.12827,1.07415,1.11272,17624587.501978,0
+GEN.US,D,19980126,000000,1.13191,1.1511,1.05888,1.05888,29842748.843513,0
+GEN.US,D,19980127,000000,1.05494,1.1203,1.03231,1.07817,16696755.114626,0
+GEN.US,D,19980128,000000,1.08595,1.1511,1.07817,1.14353,18008226.218257,0
+GEN.US,D,19980129,000000,1.13949,1.18171,1.12827,1.14353,14874465.115892,0
+GEN.US,D,19980130,000000,1.1511,1.15888,1.11272,1.13191,8583979.7809821,0
+GEN.US,D,19980202,000000,1.1511,1.18939,1.13191,1.15888,17501575.232891,0
+GEN.US,D,19980203,000000,1.1511,1.15888,1.1203,1.1511,13506689.636342,0
+GEN.US,D,19980204,000000,1.1511,1.19707,1.13191,1.17,20510238.079167,0
+GEN.US,D,19980205,000000,1.17,1.17,1.13949,1.17,15301886.189668,0
+GEN.US,D,19980206,000000,1.17424,1.19333,1.16252,1.18939,5990234.279279,0
+GEN.US,D,19980209,000000,1.19707,1.21635,1.17,1.19333,16210943.67793,0
+GEN.US,D,19980210,000000,1.18939,1.20483,1.16252,1.18565,13986240.063827,0
+GEN.US,D,19980211,000000,1.18939,1.20101,1.1511,1.1511,9845415.6464495,0
+GEN.US,D,19980212,000000,1.1511,1.17,1.14353,1.15888,4170018.0747359,0
+GEN.US,D,19980213,000000,1.16252,1.21241,1.1511,1.21241,12453762.041102,0
+GEN.US,D,19980217,000000,1.23938,1.26242,1.20483,1.20867,18585772.311815,0
+GEN.US,D,19980218,000000,1.20483,1.25465,1.19707,1.25465,17614157.566966,0
+GEN.US,D,19980219,000000,1.25858,1.25858,1.22767,1.24312,11398745.410657,0
+GEN.US,D,19980220,000000,1.24697,1.24697,1.19707,1.21241,16579992.678004,0
+GEN.US,D,19980223,000000,1.22413,1.22767,1.18939,1.22413,8640280.0926287,0
+GEN.US,D,19980224,000000,1.22413,1.22413,1.16252,1.18171,8369229.8068302,0
+GEN.US,D,19980225,000000,1.17,1.23544,1.17,1.22413,19849294.164284,0
+GEN.US,D,19980226,000000,1.22413,1.25465,1.20867,1.23544,14315675.632207,0
+GEN.US,D,19980227,000000,1.24697,1.27,1.20483,1.20867,25091005.588742,0
+GEN.US,D,19980302,000000,1.22413,1.22413,1.18939,1.19707,13200190.780381,0
+GEN.US,D,19980303,000000,1.19333,1.19707,1.14353,1.18939,25958370.77078,0
+GEN.US,D,19980304,000000,1.17424,1.20867,1.17424,1.18171,5514848.7133255,0
+GEN.US,D,19980305,000000,1.14353,1.17424,1.1203,1.1511,19924353.117938,0
+GEN.US,D,19980306,000000,1.15888,1.19333,1.14353,1.18565,19667893.564412,0
+GEN.US,D,19980309,000000,1.16252,1.17,1.1203,1.13191,23404230.57223,0
+GEN.US,D,19980310,000000,1.13545,1.18171,1.13191,1.17424,17822658.724719,0
+GEN.US,D,19980311,000000,1.18565,1.23544,1.18171,1.23544,25714421.042865,0
+GEN.US,D,19980312,000000,1.22767,1.25465,1.18171,1.24697,14643029.277855,0
+GEN.US,D,19980313,000000,1.25465,1.28919,1.23938,1.27758,20241272.764303,0
+GEN.US,D,19980316,000000,1.28535,1.3009,1.27,1.27758,19895160.476647,0
+GEN.US,D,19980317,000000,1.28919,1.30454,1.25465,1.3009,19259232.148712,0
+GEN.US,D,19980318,000000,1.29687,1.36221,1.28535,1.3506,58615872.035089,0
+GEN.US,D,19980319,000000,1.36615,1.38908,1.30454,1.32393,39260725.126969,0
+GEN.US,D,19980320,000000,1.31999,1.33141,1.29687,1.30454,13773576.076677,0
+GEN.US,D,19980323,000000,1.30454,1.35424,1.28919,1.3506,27144732.441579,0
+GEN.US,D,19980324,000000,1.36221,1.38908,1.33514,1.3506,13965394.41875,0
+GEN.US,D,19980325,000000,1.38131,1.41604,1.36221,1.38908,21844649.959488,0
+GEN.US,D,19980326,000000,1.38495,1.39666,1.3506,1.35424,9440920.1083478,0
+GEN.US,D,19980327,000000,1.36221,1.37343,1.34676,1.34676,6138264.1674487,0
+GEN.US,D,19980330,000000,1.33908,1.35424,1.30454,1.32757,7136990.6469244,0
+GEN.US,D,19980331,000000,1.33141,1.33908,1.27,1.29283,24580177.549031,0
+GEN.US,D,19980401,000000,1.29687,1.34302,1.28535,1.29687,15053775.664491,0
+GEN.US,D,19980402,000000,1.28535,1.33514,1.27,1.29283,10249900.007806,0
+GEN.US,D,19980403,000000,1.29283,1.37737,1.28919,1.31999,19840953.264478,0
+GEN.US,D,19980406,000000,1.32757,1.36615,1.31999,1.34302,21335904.858578,0
+GEN.US,D,19980407,000000,1.33908,1.35424,1.27,1.27,14478310.477597,0
+GEN.US,D,19980408,000000,1.27384,1.33908,1.26616,1.28535,9818306.9600258,0
+GEN.US,D,19980409,000000,1.3009,1.35424,1.29687,1.34676,11546782.411301,0
+GEN.US,D,19980413,000000,1.3506,1.36221,1.32393,1.34302,10391685.143849,0
+GEN.US,D,19980414,000000,1.35424,1.38495,1.34302,1.36615,10848313.083862,0
+GEN.US,D,19980415,000000,1.36221,1.38131,1.3506,1.36615,16102529.25359,0
+GEN.US,D,19980416,000000,1.37343,1.38131,1.36615,1.36979,4918538.8974228,0
+GEN.US,D,19980417,000000,1.36615,1.38131,1.35424,1.37737,8711170.1204807,0
+GEN.US,D,19980420,000000,1.37737,1.38908,1.37343,1.38495,9163618.9740157,0
+GEN.US,D,19980421,000000,1.37343,1.40817,1.35424,1.40405,18752577.099074,0
+GEN.US,D,19980422,000000,1.40817,1.4506,1.38495,1.44656,20873034.198572,0
+GEN.US,D,19980423,000000,1.43878,1.52716,1.41604,1.43485,37325840.601348,0
+GEN.US,D,19980424,000000,1.43878,1.46959,1.38131,1.41939,24279929.541603,0
+GEN.US,D,19980427,000000,1.38908,1.43149,1.32393,1.40059,21094046.198002,0
+GEN.US,D,19980428,000000,1.41939,1.46182,1.40817,1.44656,24905440.127339,0
+GEN.US,D,19980429,000000,1.4506,1.48101,1.43485,1.43485,13037566.095667,0
+GEN.US,D,19980430,000000,1.4506,1.45798,1.38908,1.38908,23773282.620506,0
+GEN.US,D,19980501,000000,1.40059,1.41604,1.38495,1.39272,5906830.3615473,0
+GEN.US,D,19980504,000000,1.40059,1.43878,1.38908,1.42737,6943087.3339176,0
+GEN.US,D,19980505,000000,1.41939,1.43149,1.4123,1.42737,8031455.3707786,0
+GEN.US,D,19980506,000000,1.41604,1.44656,1.41604,1.42333,11640610.167639,0
+GEN.US,D,19980507,000000,1.43878,1.4506,1.41939,1.43149,8894649.594881,0
+GEN.US,D,19980508,000000,1.42737,1.45798,1.41604,1.43149,11142287.889267,0
+GEN.US,D,19980511,000000,1.41939,1.43878,1.41939,1.42737,9885028.0620757,0
+GEN.US,D,19980512,000000,1.42737,1.42737,1.40059,1.41939,13429548.759957,0
+GEN.US,D,19980513,000000,1.42333,1.48495,1.41939,1.47727,17311832.717145,0
+GEN.US,D,19980514,000000,1.48868,1.52312,1.46959,1.47727,22244969.459315,0
+GEN.US,D,19980515,000000,1.48868,1.51564,1.41939,1.42737,13356568.680832,0
+GEN.US,D,19980518,000000,1.44656,1.44656,1.36615,1.39666,9493050.4781247,0
+GEN.US,D,19980519,000000,1.46959,1.56554,1.45798,1.54241,43455773.013599,0
+GEN.US,D,19980520,000000,1.54241,1.55393,1.49655,1.512,24286188.518678,0
+GEN.US,D,19980521,000000,1.51564,1.51564,1.46182,1.46182,13865316.829945,0
+GEN.US,D,19980522,000000,1.48101,1.48868,1.3009,1.34676,47817609.430408,0
+GEN.US,D,19980526,000000,1.35818,1.36221,1.13191,1.16252,122133605.23226,0
+GEN.US,D,19980527,000000,1.12433,1.18565,1.11656,1.18171,60471537.825863,0
+GEN.US,D,19980528,000000,1.19333,1.20867,1.17424,1.17424,32657507.360714,0
+GEN.US,D,19980529,000000,1.19333,1.19333,1.13949,1.14353,16696755.114626,0
+GEN.US,D,19980601,000000,1.12827,1.13949,1.06676,1.08595,17324343.558822,0
+GEN.US,D,19980602,000000,1.10514,1.1203,1.07817,1.10514,21584025.544431,0
+GEN.US,D,19980603,000000,1.13191,1.16252,1.12827,1.13949,31875627.00307,0
+GEN.US,D,19980604,000000,1.15888,1.20483,1.1511,1.19707,40430422.271303,0
+GEN.US,D,19980605,000000,1.19707,1.22413,1.18171,1.21635,23206154.26915,0
+GEN.US,D,19980608,000000,1.24697,1.24697,1.06676,1.08989,76084075.54021,0
+GEN.US,D,19980609,000000,1.13191,1.18939,1.10514,1.18939,59308104.738941,0
+GEN.US,D,19980610,000000,1.18565,1.19707,1.16252,1.19333,31245950.539736,0
+GEN.US,D,19980611,000000,1.20483,1.21635,1.14353,1.17424,14369887.924715,0
+GEN.US,D,19980612,000000,1.15888,1.17424,1.14353,1.1511,18371020.305528,0
+GEN.US,D,19980615,000000,1.14353,1.1511,1.08595,1.09708,11311177.647462,0
+GEN.US,D,19980616,000000,1.11272,1.17,1.07817,1.16656,23404230.57223,0
+GEN.US,D,19980617,000000,1.18939,1.22413,1.18171,1.18171,17908147.613385,0
+GEN.US,D,19980618,000000,1.19333,1.22413,1.18171,1.18939,15237250.058552,0
+GEN.US,D,19980619,000000,1.18171,1.20483,1.14353,1.15888,11561383.304251,0
+GEN.US,D,19980622,000000,1.17,1.20483,1.15888,1.19333,12566356.567989,0
+GEN.US,D,19980623,000000,1.20867,1.26616,1.19707,1.24697,15539571.86017,0
+GEN.US,D,19980624,000000,1.24697,1.31221,1.16252,1.19707,35607794.069018,0
+GEN.US,D,19980625,000000,1.22767,1.25858,1.21635,1.23938,16064999.776762,0
+GEN.US,D,19980626,000000,1.24697,1.27758,1.21635,1.25465,23443847.052128,0
+GEN.US,D,19980629,000000,1.25465,1.28171,1.23544,1.24697,11083910.735228,0
+GEN.US,D,19980630,000000,1.23938,1.26616,1.18565,1.25465,23247855.719982,0
+GEN.US,D,19980701,000000,1.25858,1.25858,1.13191,1.17424,38040996.808739,0
+GEN.US,D,19980702,000000,1.16252,1.16252,1.07817,1.10514,33428955.75121,0
+GEN.US,D,19980706,000000,1.10514,1.10514,1.06302,1.0705,34258794.504627,0
+GEN.US,D,19980707,000000,1.09354,1.22413,1.07415,1.22413,69564258.643485,0
+GEN.US,D,19980708,000000,1.22413,1.22767,1.18939,1.21635,15850241.674068,0
+GEN.US,D,19980709,000000,1.22413,1.22413,1.16252,1.20483,26356600.219333,0
+GEN.US,D,19980710,000000,1.20867,1.20867,1.18939,1.19333,19751299.514279,0
+GEN.US,D,19980713,000000,1.20867,1.25465,1.19707,1.24697,18856820.565478,0
+GEN.US,D,19980714,000000,1.26616,1.28535,1.23938,1.26616,15470773.915727,0
+GEN.US,D,19980715,000000,1.26616,1.31221,1.26616,1.29283,15422818.568159,0
+GEN.US,D,19980716,000000,1.28919,1.38908,1.28919,1.34302,27169758.189203,0
+GEN.US,D,19980717,000000,1.34302,1.3506,1.29687,1.32393,17549521.43585,0
+GEN.US,D,19980720,000000,1.33141,1.35424,1.3009,1.31221,14150962.928355,0
+GEN.US,D,19980721,000000,1.31221,1.33514,1.3009,1.33141,17520337.93917,0
+GEN.US,D,19980722,000000,1.33141,1.33141,1.27,1.31999,14878624.897085,0
+GEN.US,D,19980723,000000,1.30454,1.31221,1.27,1.28535,18464847.045797,0
+GEN.US,D,19980724,000000,1.29687,1.30454,1.24697,1.29687,10147736.432,0
+GEN.US,D,19980727,000000,1.3009,1.3009,1.23938,1.23938,8194088.1840337,0
+GEN.US,D,19980728,000000,1.24697,1.27,1.17,1.18171,23241597.758975,0
+GEN.US,D,19980729,000000,1.19333,1.21635,1.17424,1.17778,15914874.756982,0
+GEN.US,D,19980730,000000,1.19333,1.20483,1.15888,1.19707,10454237.320096,0
+GEN.US,D,19980731,000000,1.18565,1.19707,1.14353,1.16252,10629383.007164,0
+GEN.US,D,19980803,000000,1.16252,1.18171,1.13191,1.13545,15937814.517602,0
+GEN.US,D,19980804,000000,1.1203,1.14717,1.08595,1.10514,17670455.846477,0
+GEN.US,D,19980805,000000,1.10889,1.13191,1.07415,1.12827,22820431.598004,0
+GEN.US,D,19980806,000000,1.12827,1.19707,1.09708,1.18939,15514555.257156,0
+GEN.US,D,19980807,000000,1.19707,1.24697,1.19333,1.20867,18243834.0303,0
+GEN.US,D,19980810,000000,1.21635,1.22413,1.12827,1.13191,17247207.762774,0
+GEN.US,D,19980811,000000,1.13949,1.13949,1.05494,1.10111,23235348.942577,0
+GEN.US,D,19980812,000000,1.11272,1.20867,1.10889,1.15888,12818638.051103,0
+GEN.US,D,19980813,000000,1.16252,1.17778,1.1511,1.15484,8506840.9367321,0
+GEN.US,D,19980814,000000,1.18171,1.19333,1.13949,1.15484,7216223.6067188,0
+GEN.US,D,19980817,000000,1.15888,1.17,1.12827,1.12827,13193932.819373,0
+GEN.US,D,19980818,000000,1.14353,1.16252,1.13545,1.15888,17964446.908965,0
+GEN.US,D,19980819,000000,1.17,1.18939,1.15888,1.17424,10043488.901326,0
+GEN.US,D,19980820,000000,1.17,1.17,1.06676,1.10514,21771674.960702,0
+GEN.US,D,19980821,000000,1.08595,1.08595,1.03231,1.0513,16379834.452192,0
+GEN.US,D,19980824,000000,1.08595,1.09354,0.966963,1.00515,33366412.719571,0
+GEN.US,D,19980825,000000,1.01686,1.03605,0.982317,0.982317,8496415.0659901,0
+GEN.US,D,19980826,000000,0.982317,0.997674,0.939997,0.94787,13164749.322692,0
+GEN.US,D,19980827,000000,0.943933,0.943933,0.859687,0.870907,25618510.347727,0
+GEN.US,D,19980828,000000,0.874745,0.886358,0.844137,0.855454,17676711.775348,0
+GEN.US,D,19980831,000000,0.874745,0.893937,0.78666,0.78666,27943305.775582,0
+GEN.US,D,19980901,000000,0.840298,0.939997,0.798273,0.928678,25489240.117632,0
+GEN.US,D,19980902,000000,0.943933,1.00515,0.939997,0.974738,24127726.66336,0
+GEN.US,D,19980903,000000,0.966963,0.97838,0.920608,0.970703,23049782.465107,0
+GEN.US,D,19980904,000000,0.966963,0.966963,0.90181,0.917262,13129308.88107,0
+GEN.US,D,19980908,000000,0.94787,0.989994,0.943933,0.963125,20272547.328326,0
+GEN.US,D,19980909,000000,0.959089,0.966963,0.886358,0.886358,9121910.4107096,0
+GEN.US,D,19980910,000000,0.863328,0.863328,0.759595,0.805458,33389345.36772,0
+GEN.US,D,19980911,000000,0.813627,0.824749,0.755756,0.778885,34536104.783568,0
+GEN.US,D,19980914,000000,0.778885,0.778885,0.648284,0.679089,68065142.187853,0
+GEN.US,D,19980915,000000,0.671413,0.679089,0.610097,0.621711,66244920.902971,0
+GEN.US,D,19980916,000000,0.636867,0.679089,0.62919,0.667673,62312594.595145,0
+GEN.US,D,19980917,000000,0.656157,0.679089,0.62919,0.679089,17017843.686792,0
+GEN.US,D,19980918,000000,0.690604,0.694442,0.656157,0.667673,20510238.079167,0
+GEN.US,D,19980921,000000,0.636867,0.679089,0.62919,0.671413,18204215.518266,0
+GEN.US,D,19980922,000000,0.67525,0.679089,0.640903,0.667673,68753186.660617,0
+GEN.US,D,19980923,000000,0.679089,0.683026,0.640903,0.644642,38174440.028907,0
+GEN.US,D,19980924,000000,0.659897,0.667673,0.636867,0.656157,19238383.455432,0
+GEN.US,D,19980925,000000,0.656157,0.656157,0.640903,0.648284,16425705.844895,0
+GEN.US,D,19980928,000000,0.67525,0.713436,0.656157,0.659897,36487667.044532,0
+GEN.US,D,19980929,000000,0.686962,0.690604,0.640903,0.648284,29417400.54786,0
+GEN.US,D,19980930,000000,0.640903,0.65222,0.610097,0.633029,25466306.453417,0
+GEN.US,D,19981001,000000,0.610097,0.621711,0.571714,0.579291,29190134.651693,0
+GEN.US,D,19981002,000000,0.571714,0.575651,0.479594,0.487496,50467657.275892,0
+GEN.US,D,19981005,000000,0.502624,0.540908,0.498688,0.525555,28721009.078883,0
+GEN.US,D,19981006,000000,0.540908,0.552424,0.498688,0.506364,21661163.372613,0
+GEN.US,D,19981007,000000,0.429803,0.514237,0.425907,0.506364,137458432.19861,0
+GEN.US,D,19981008,000000,0.468178,0.475805,0.433663,0.441221,24892930.30173,0
+GEN.US,D,19981009,000000,0.448936,0.456515,0.414293,0.429803,37175719.645837,0
+GEN.US,D,19981012,000000,0.456515,0.475805,0.448936,0.456515,43407815.633894,0
+GEN.US,D,19981013,000000,0.456515,0.456515,0.418161,0.429803,24225728.42584,0
+GEN.US,D,19981014,000000,0.429803,0.437343,0.414293,0.414293,17987373.460706,0
+GEN.US,D,19981015,000000,0.425907,0.448936,0.418161,0.433663,29288128.28563,0
+GEN.US,D,19981016,000000,0.441221,0.537268,0.437343,0.529492,87407777.238229,0
+GEN.US,D,19981019,000000,0.552424,0.640903,0.552424,0.598582,50565649.893761,0
+GEN.US,D,19981020,000000,0.636867,0.694442,0.598582,0.610097,54279055.269499,0
+GEN.US,D,19981021,000000,0.656157,0.679089,0.625647,0.640903,40914148.737063,0
+GEN.US,D,19981022,000000,0.648284,0.663735,0.617774,0.625647,27476247.900555,0
+GEN.US,D,19981023,000000,0.621711,0.667673,0.621711,0.659897,29623815.718612,0
+GEN.US,D,19981026,000000,0.671413,0.690604,0.667673,0.679089,34563200.261111,0
+GEN.US,D,19981027,000000,0.705957,0.736663,0.690604,0.702217,28222682.73624,0
+GEN.US,D,19981028,000000,0.690604,0.702217,0.671413,0.686962,16715522.901242,0
+GEN.US,D,19981029,000000,0.686962,0.736663,0.671413,0.721309,30318125.264857,0
+GEN.US,D,19981030,000000,0.744438,0.79414,0.740502,0.767567,42986642.36045,0
+GEN.US,D,19981102,000000,0.78666,0.805458,0.755756,0.778885,15335242.676421,0
+GEN.US,D,19981103,000000,0.767567,0.775047,0.744438,0.759595,32984856.942091,0
+GEN.US,D,19981104,000000,0.767567,0.790302,0.740502,0.759595,28977464.568137,0
+GEN.US,D,19981105,000000,0.752116,0.809494,0.683026,0.790302,41566749.720004,0
+GEN.US,D,19981106,000000,0.809494,0.848074,0.798273,0.824749,25460052.55668,0
+GEN.US,D,19981109,000000,0.840298,0.863328,0.824749,0.863328,25293253.865826,0
+GEN.US,D,19981110,000000,0.855454,0.863328,0.832622,0.851912,16079593.557238,0
+GEN.US,D,19981111,000000,0.859687,0.878682,0.821008,0.832622,27215630.597973,0
+GEN.US,D,19981112,000000,0.851912,0.851912,0.805458,0.821008,14253125.488095,0
+GEN.US,D,19981113,000000,0.813627,0.844137,0.790302,0.805458,8629859.3022254,0
+GEN.US,D,19981116,000000,0.805458,0.844137,0.805458,0.813627,14803566.959498,0
+GEN.US,D,19981117,000000,0.79414,0.813627,0.767567,0.813627,26485882.642241,0
+GEN.US,D,19981118,000000,0.855454,0.936157,0.855454,0.932517,34673706.768861,0
+GEN.US,D,19981119,000000,0.936157,0.989994,0.917262,0.928678,29014993.028896,0
+GEN.US,D,19981120,000000,0.917262,0.920608,0.863328,0.91303,41954562.442424,0
+GEN.US,D,19981123,000000,0.91303,0.970703,0.90181,0.966963,37794968.206294,0
+GEN.US,D,19981124,000000,0.966963,1.01302,0.966963,0.97838,34600729.737938,0
+GEN.US,D,19981125,000000,0.97838,1.00515,0.97838,0.997674,14845268.41033,0
+GEN.US,D,19981127,000000,0.997674,1.00515,0.963125,0.966963,3644596.2545496,0
+GEN.US,D,19981130,000000,0.959089,0.97838,0.94787,0.959089,15283117.386983,0
+GEN.US,D,19981201,000000,0.939997,0.959089,0.91303,0.95535,37413412.428815,0
+GEN.US,D,19981202,000000,0.936157,0.989994,0.936157,0.95535,7714535.7244136,0
+GEN.US,D,19981203,000000,0.95535,0.959089,0.928678,0.936157,13884075.471953,0
+GEN.US,D,19981204,000000,0.936157,0.982317,0.936157,0.974738,41339487.888107,0
+GEN.US,D,19981207,000000,0.982317,1.00515,0.94787,0.95535,15818965.077911,0
+GEN.US,D,19981208,000000,0.959089,0.989994,0.920608,0.986154,30587092.611857,0
+GEN.US,D,19981209,000000,0.963125,1.00889,0.959089,0.997674,22987229.272791,0
+GEN.US,D,19981210,000000,0.982317,0.997674,0.963125,0.966963,14130109.154736,0
+GEN.US,D,19981211,000000,0.959089,0.966963,0.94787,0.951708,8627773.3152229,0
+GEN.US,D,19981214,000000,0.951708,0.959089,0.928678,0.928678,21271266.695327,0
+GEN.US,D,19981215,000000,0.936157,0.939997,0.905353,0.909388,24928375.823688,0
+GEN.US,D,19981216,000000,0.920608,0.928678,0.844137,0.905353,31564967.349848,0
+GEN.US,D,19981217,000000,0.91303,0.920608,0.886358,0.90181,11842853.364385,0
+GEN.US,D,19981218,000000,0.90181,0.928678,0.897971,0.91303,15487452.667138,0
+GEN.US,D,19981221,000000,0.928678,0.982317,0.91303,0.982317,35676599.125934,0
+GEN.US,D,19981222,000000,0.97838,0.997674,0.94787,0.970703,23775369.623578,0
+GEN.US,D,19981223,000000,0.970703,1.03231,0.94787,1.0205,21167026.277128,0
+GEN.US,D,19981224,000000,1.02443,1.06302,1.01686,1.02837,15506216.389484,0
+GEN.US,D,19981228,000000,1.03231,1.0513,1.00515,1.04756,14588813.937144,0
+GEN.US,D,19981229,000000,1.04383,1.05494,1.00151,1.04756,20677039.818224,0
+GEN.US,D,19981230,000000,1.03231,1.03605,1.00889,1.02443,11346619.105151,0
+GEN.US,D,19981231,000000,1.01686,1.04756,1.00151,1.04383,9914221.7194342,0
+GEN.US,D,19990104,000000,1.03231,1.03231,0.982317,1.01302,29642587.569499,0
+GEN.US,D,19990105,000000,1.00889,1.01686,0.993635,1.00151,17872704.123561,0
+GEN.US,D,19990106,000000,1.01686,1.04756,0.997674,1.00515,28189328.281621,0
+GEN.US,D,19990107,000000,1.00151,1.01686,0.997674,1.00889,15295633.308998,0
+GEN.US,D,19990108,000000,1.00889,1.02837,0.970703,0.97838,22647373.930074,0
+GEN.US,D,19990111,000000,0.982317,0.989994,0.951708,0.959089,18348089.689515,0
+GEN.US,D,19990112,000000,0.966963,0.97838,0.928678,0.928678,28003757.739879,0
+GEN.US,D,19990113,000000,0.886358,1.0205,0.844137,0.982317,40126007.370209,0
+GEN.US,D,19990114,000000,0.982317,1.04756,0.932517,0.970703,76959785.686328,0
+GEN.US,D,19990115,000000,1.01302,1.1203,1.01302,1.09708,100109643.7081,0
+GEN.US,D,19990119,000000,1.1203,1.16252,1.05494,1.07415,40951675.165688,0
+GEN.US,D,19990120,000000,1.09354,1.12433,1.05494,1.09708,23335426.531381,0
+GEN.US,D,19990121,000000,1.08595,1.09354,1.04383,1.05494,19790909.897771,0
+GEN.US,D,19990122,000000,1.05494,1.10889,1.01302,1.09354,43030425.734014,0
+GEN.US,D,19990125,000000,1.10514,1.10514,1.04756,1.08989,22745363.499741,0
+GEN.US,D,19990126,000000,1.09354,1.10514,1.04756,1.0513,19667893.564412,0
+GEN.US,D,19990127,000000,1.06302,1.06676,0.959089,0.970703,24888755.279521,0
+GEN.US,D,19990128,000000,0.997674,1.03231,0.97838,1.01686,25968799.689726,0
+GEN.US,D,19990129,000000,1.01686,1.02443,0.970703,0.982317,8857122.1501895,0
+GEN.US,D,19990201,000000,1.00515,1.01302,0.959089,0.970703,9382538.8900373,0
+GEN.US,D,19990202,000000,0.966963,0.997674,0.936157,0.939997,15105895.87359,0
+GEN.US,D,19990203,000000,0.936157,0.97838,0.936157,0.951708,11890808.711954,0
+GEN.US,D,19990204,000000,0.94787,0.966963,0.939997,0.951708,11755286.617258,0
+GEN.US,D,19990205,000000,0.966963,0.966963,0.920608,0.928678,15650080.400055,0
+GEN.US,D,19990208,000000,0.936157,0.959089,0.905353,0.91303,14472055.564793,0
+GEN.US,D,19990209,000000,0.928678,0.928678,0.840298,0.870907,41510456.520831,0
+GEN.US,D,19990210,000000,0.867265,0.90181,0.855454,0.874745,15301886.189668,0
+GEN.US,D,19990211,000000,0.88252,0.917262,0.870907,0.917262,7674923.3087874,0
+GEN.US,D,19990212,000000,0.917262,0.920608,0.88252,0.89,12434992.222351,0
+GEN.US,D,19990216,000000,0.90181,0.909388,0.863328,0.878682,13362824.609703,0
+GEN.US,D,19990217,000000,0.874745,0.886358,0.855454,0.870907,18967331.137498,0
+GEN.US,D,19990218,000000,0.870907,0.893937,0.870907,0.886358,7695774.0342034,0
+GEN.US,D,19990219,000000,0.90181,0.94787,0.886358,0.920608,17966522.73529,0
+GEN.US,D,19990222,000000,0.920608,0.951708,0.886358,0.939997,13777745.00248,0
+GEN.US,D,19990223,000000,0.936157,0.959089,0.936157,0.951708,13675581.426673,0
+GEN.US,D,19990224,000000,0.939997,0.974738,0.936157,0.943933,23408406.610506,0
+GEN.US,D,19990225,000000,0.91303,0.917262,0.863328,0.88252,26310732.890903,0
+GEN.US,D,19990226,000000,0.88252,0.886358,0.851912,0.867265,16957374.449343,0
+GEN.US,D,19990301,000000,0.867265,0.878682,0.863328,0.870907,11955448.90734,0
+GEN.US,D,19990302,000000,0.870907,0.88252,0.840298,0.851912,22349208.861446,0
+GEN.US,D,19990303,000000,0.840298,0.855454,0.798273,0.809494,19267576.096723,0
+GEN.US,D,19990304,000000,0.805458,0.836656,0.790302,0.805458,15429072.464895,0
+GEN.US,D,19990305,000000,0.809494,0.859687,0.798273,0.840298,13646389.801449,0
+GEN.US,D,19990308,000000,0.840298,0.848074,0.817367,0.840298,10391685.143849,0
+GEN.US,D,19990309,000000,0.848074,0.863328,0.824749,0.844137,8340042.245878,0
+GEN.US,D,19990310,000000,0.840298,0.851912,0.805458,0.832622,8636119.2953684,0
+GEN.US,D,19990311,000000,0.832622,0.832622,0.78666,0.805458,8016864.6385056,0
+GEN.US,D,19990312,000000,0.798273,0.805458,0.721309,0.721309,28199753.136295,0
+GEN.US,D,19990315,000000,0.721309,0.736663,0.683026,0.694442,21963496.350977,0
+GEN.US,D,19990316,000000,0.69828,0.78666,0.694442,0.755756,47959389.486111,0
+GEN.US,D,19990317,000000,0.763629,0.78666,0.755756,0.778885,19916008.15386,0
+GEN.US,D,19990318,000000,0.78666,0.798273,0.744438,0.778885,33491511.99173,0
+GEN.US,D,19990319,000000,0.782822,0.78666,0.736663,0.748179,18104140.977666,0
+GEN.US,D,19990322,000000,0.752116,0.775047,0.725149,0.736663,11561383.304251,0
+GEN.US,D,19990323,000000,0.775047,0.790302,0.744438,0.771208,22866302.990706,0
+GEN.US,D,19990324,000000,0.763629,0.790302,0.763629,0.763629,14845268.41033,0
+GEN.US,D,19990325,000000,0.767567,0.805458,0.767567,0.798273,12416237.644614,0
+GEN.US,D,19990326,000000,0.802013,0.805458,0.752116,0.759595,8327526.3238628,0
+GEN.US,D,19990329,000000,0.775047,0.848074,0.767567,0.813627,33151656.649014,0
+GEN.US,D,19990330,000000,0.824749,0.836656,0.778885,0.790302,12451676.0541,0
+GEN.US,D,19990331,000000,0.798273,0.813627,0.78666,0.813627,21337988.813445,0
+GEN.US,D,19990401,000000,0.828784,0.832622,0.767567,0.775047,8717431.1296914,0
+GEN.US,D,19990405,000000,0.78666,0.798273,0.725149,0.744438,12960420.138943,0
+GEN.US,D,19990406,000000,0.744438,0.752116,0.705957,0.709893,32959834.242671,0
+GEN.US,D,19990407,000000,0.713436,0.744438,0.702217,0.709893,19699167.112368,0
+GEN.US,D,19990408,000000,0.721309,0.725149,0.690604,0.705957,21531891.110384,0
+GEN.US,D,19990409,000000,0.690604,0.709893,0.636867,0.65222,34327600.577611,0
+GEN.US,D,19990412,000000,0.648284,0.694442,0.640903,0.67525,24788685.819258,0
+GEN.US,D,19990413,000000,0.679089,0.679089,0.598582,0.621711,28819002.712819,0
+GEN.US,D,19990414,000000,0.667673,0.713436,0.663735,0.679089,49900537.053076,0
+GEN.US,D,19990415,000000,0.721309,0.851912,0.683026,0.817367,68027611.694958,0
+GEN.US,D,19990416,000000,0.874745,0.874745,0.824749,0.840298,34659111.972316,0
+GEN.US,D,19990419,000000,0.844137,0.91303,0.813627,0.824749,29473696.795235,0
+GEN.US,D,19990420,000000,0.824749,0.874745,0.824749,0.863328,22730774.799603,0
+GEN.US,D,19990421,000000,0.867265,0.867265,0.824749,0.851912,20472711.650543,0
+GEN.US,D,19990422,000000,0.855454,0.88252,0.851912,0.874745,33875153.756212,0
+GEN.US,D,19990423,000000,0.870907,0.94787,0.863328,0.91303,27392862.272043,0
+GEN.US,D,19990426,000000,0.97838,0.982317,0.932517,0.959089,28258134.354606,0
+GEN.US,D,19990427,000000,0.989994,1.0513,0.986154,1.01686,34761281.644529,0
+GEN.US,D,19990428,000000,1.02443,1.04383,0.966963,0.97838,16771822.196821,0
+GEN.US,D,19990429,000000,0.97838,0.97838,0.936157,0.963125,6526077.9059362,0
+GEN.US,D,19990430,000000,0.966963,1.01686,0.94787,0.951708,12155608.149219,0
+GEN.US,D,19990503,000000,0.959089,0.963125,0.939997,0.94787,4903942.0687436,0
+GEN.US,D,19990504,000000,0.951708,0.951708,0.939997,0.943933,4603699.1416543,0
+GEN.US,D,19990505,000000,0.95535,0.959089,0.917262,0.936157,16064999.776762,0
+GEN.US,D,19990506,000000,0.932517,0.939997,0.920608,0.924643,16846874.038001,0
+GEN.US,D,19990507,000000,0.920608,0.943933,0.905353,0.91303,18608715.12064,0
+GEN.US,D,19990510,000000,0.909388,0.917262,0.851912,0.863328,11978380.53942,0
+GEN.US,D,19990511,000000,0.870907,0.989994,0.867265,0.951708,37657360.124595,0
+GEN.US,D,19990512,000000,0.963125,0.970703,0.94787,0.966963,19448960.439511,0
+GEN.US,D,19990513,000000,0.982317,0.989994,0.95535,0.982317,10848313.083862,0
+GEN.US,D,19990514,000000,0.959089,0.982317,0.939997,0.966963,9955917.07386,0
+GEN.US,D,19990517,000000,0.963125,0.966963,0.939997,0.963125,10354160.74736,0
+GEN.US,D,19990518,000000,0.966963,1.00515,0.959089,0.986154,13558822.038255,0
+GEN.US,D,19990519,000000,0.993635,1.10889,0.989994,1.07817,62364723.948854,0
+GEN.US,D,19990520,000000,1.09354,1.13949,1.07817,1.09354,27138481.593045,0
+GEN.US,D,19990521,000000,1.10889,1.19707,1.07817,1.18939,26327414.690517,0
+GEN.US,D,19990524,000000,1.16252,1.18939,1.10514,1.1203,19006949.64953,0
+GEN.US,D,19990525,000000,1.10889,1.19707,1.10514,1.17424,30705935.955142,0
+GEN.US,D,19990526,000000,1.18939,1.20483,1.14717,1.20483,35278360.532773,0
+GEN.US,D,19990527,000000,1.19707,1.20483,1.12827,1.12827,11338280.23748,0
+GEN.US,D,19990528,000000,1.12827,1.17778,1.11272,1.17424,12714383.407956,0
+GEN.US,D,19990601,000000,1.17424,1.17424,1.08595,1.12433,14828591.691055,0
+GEN.US,D,19990602,000000,1.12827,1.12827,1.08989,1.10889,10347906.850624,0
+GEN.US,D,19990603,000000,1.11272,1.12827,1.09354,1.09354,5715008.9712723,0
+GEN.US,D,19990604,000000,1.10889,1.16252,1.10889,1.16252,7314210.1281818,0
+GEN.US,D,19990607,000000,1.17,1.19707,1.15888,1.19707,10623127.078292,0
+GEN.US,D,19990608,000000,1.18939,1.19333,1.12827,1.12827,13123051.93613,0
+GEN.US,D,19990609,000000,1.15484,1.16252,1.10889,1.12433,15262264.629432,0
+GEN.US,D,19990610,000000,1.16252,1.18939,1.12827,1.12827,16012874.487325,0
+GEN.US,D,19990611,000000,1.14353,1.19333,1.13191,1.18565,12349513.494361,0
+GEN.US,D,19990614,000000,1.18171,1.19707,1.14353,1.18171,12149355.268549,0
+GEN.US,D,19990615,000000,1.18565,1.19707,1.16656,1.18939,20718745.333327,0
+GEN.US,D,19990616,000000,1.20867,1.24697,1.18171,1.24697,17149203.96816,0
+GEN.US,D,19990617,000000,1.23938,1.23938,1.18939,1.21635,7643641.632291,0
+GEN.US,D,19990618,000000,1.22009,1.23544,1.20483,1.20867,21794602.528512,0
+GEN.US,D,19990621,000000,1.22009,1.31999,1.22009,1.31605,31844350.406912,0
+GEN.US,D,19990622,000000,1.30837,1.36615,1.3009,1.34302,31323098.528596,0
+GEN.US,D,19990623,000000,1.33141,1.33908,1.31221,1.33514,20197487.358604,0
+GEN.US,D,19990624,000000,1.32757,1.33514,1.25858,1.27758,15018322.013989,0
+GEN.US,D,19990625,000000,1.27,1.30837,1.27,1.28171,9845415.6464495,0
+GEN.US,D,19990628,000000,1.28171,1.28171,1.23938,1.27,9255357.6951481,0
+GEN.US,D,19990629,000000,1.27,1.29687,1.24697,1.27758,11530100.611687,0
+GEN.US,D,19990630,000000,1.27758,1.27758,1.22413,1.22413,18039505.862619,0
+GEN.US,D,19990701,000000,1.2317,1.3009,1.22413,1.29687,14369887.924715,0
+GEN.US,D,19990702,000000,1.29687,1.34676,1.28919,1.33141,18650409.458997,0
+GEN.US,D,19990706,000000,1.32757,1.33141,1.25858,1.26242,14607576.643422,0
+GEN.US,D,19990707,000000,1.25858,1.27,1.23544,1.23544,11069314.922616,0
+GEN.US,D,19990708,000000,1.23938,1.30454,1.23544,1.30454,18204215.518266,0
+GEN.US,D,19990709,000000,1.3009,1.33141,1.28535,1.31221,13458743.433383,0
+GEN.US,D,19990712,000000,1.31221,1.39666,1.30454,1.38908,32403132.778123,0
+GEN.US,D,19990713,000000,1.36615,1.38908,1.33514,1.36221,33214200.69672,0
+GEN.US,D,19990714,000000,1.37343,1.38495,1.34302,1.36979,10327049.012733,0
+GEN.US,D,19990715,000000,1.37343,1.37737,1.35424,1.37343,9040599.5924544,0
+GEN.US,D,19990716,000000,1.37343,1.44656,1.36615,1.42737,24238232.155042,0
+GEN.US,D,19990719,000000,1.48868,1.54625,1.4506,1.54625,40119751.441337,0
+GEN.US,D,19990720,000000,1.53484,1.53484,1.4506,1.46182,18041583.721079,0
+GEN.US,D,19990721,000000,1.46182,1.48101,1.44656,1.47727,14686808.587149,0
+GEN.US,D,19990722,000000,1.48868,1.48868,1.36221,1.36615,20797970.164579,0
+GEN.US,D,19990723,000000,1.38495,1.43149,1.38495,1.41604,13141812.610274,0
+GEN.US,D,19990726,000000,1.41939,1.41939,1.36615,1.36615,11930428.240055,0
+GEN.US,D,19990727,000000,1.38908,1.43149,1.36979,1.38908,15381119.149462,0
+GEN.US,D,19990728,000000,1.38908,1.40059,1.36221,1.39272,17526586.755568,0
+GEN.US,D,19990729,000000,1.38131,1.42333,1.38131,1.4123,18783852.679165,0
+GEN.US,D,19990730,000000,1.41604,1.48868,1.41604,1.4506,20474792.557207,0
+GEN.US,D,19990802,000000,1.4506,1.48868,1.38495,1.38908,12161864.078091,0
+GEN.US,D,19990803,000000,1.38908,1.41604,1.38131,1.38131,7360084.5690865,0
+GEN.US,D,19990804,000000,1.38131,1.39666,1.32757,1.33514,7209958.5332372,0
+GEN.US,D,19990805,000000,1.33514,1.35424,1.21635,1.33514,20172464.659184,0
+GEN.US,D,19990806,000000,1.33514,1.38131,1.31221,1.31221,6815895.9783514,0
+GEN.US,D,19990809,000000,1.31999,1.34302,1.30454,1.31999,4516134.4266622,0
+GEN.US,D,19990810,000000,1.30454,1.33141,1.28919,1.31605,5639944.9372799,0
+GEN.US,D,19990811,000000,1.31221,1.37737,1.30454,1.34302,7147413.4694632,0
+GEN.US,D,19990812,000000,1.34676,1.3506,1.31999,1.3506,6378040.9052925,0
+GEN.US,D,19990813,000000,1.35424,1.39666,1.34676,1.38908,8871715.9306656,0
+GEN.US,D,19990816,000000,1.39666,1.40405,1.34676,1.36221,5629529.227215,0
+GEN.US,D,19990817,000000,1.36615,1.38131,1.36615,1.37737,6951420.105183,0
+GEN.US,D,19990818,000000,1.37343,1.37737,1.34302,1.36221,6250860.7264712,0
+GEN.US,D,19990819,000000,1.36221,1.40059,1.34676,1.38131,9705722.5938159,0
+GEN.US,D,19990820,000000,1.39272,1.39272,1.32393,1.34302,20260042.583055,0
+GEN.US,D,19990823,000000,1.38131,1.38131,1.34302,1.34302,6561523.4278961,0
+GEN.US,D,19990824,000000,1.33908,1.34302,1.30454,1.33141,8202428.067773,0
+GEN.US,D,19990825,000000,1.33514,1.35424,1.30454,1.35424,7777080.7881878,0
+GEN.US,D,19990826,000000,1.33908,1.38131,1.33908,1.38131,6092392.7747471,0
+GEN.US,D,19990827,000000,1.38131,1.38908,1.36615,1.38131,7307956.231445,0
+GEN.US,D,19990830,000000,1.38131,1.42333,1.37343,1.38908,11746940.637112,0
+GEN.US,D,19990831,000000,1.40059,1.4506,1.39666,1.43878,15429072.464895,0
+GEN.US,D,19990901,000000,1.46182,1.5808,1.46182,1.57687,44302280.35775,0
+GEN.US,D,19990902,000000,1.56554,1.64979,1.54625,1.59999,62850529.289142,0
+GEN.US,D,19990903,000000,1.63434,1.63838,1.54241,1.54241,25889568.762066,0
+GEN.US,D,19990907,000000,1.5808,1.67666,1.57322,1.67666,37817902.886577,0
+GEN.US,D,19990908,000000,1.6807,1.73807,1.66535,1.72281,48586979.962442,0
+GEN.US,D,19990909,000000,1.73807,1.73807,1.66131,1.67666,15852321.564666,0
+GEN.US,D,19990910,000000,1.69584,1.77646,1.68444,1.71514,37859604.33741,0
+GEN.US,D,19990913,000000,1.76869,1.76869,1.6807,1.68444,15497882.60215,0
+GEN.US,D,19990914,000000,1.69958,1.72281,1.68444,1.71878,7923031.8018289,0
+GEN.US,D,19990915,000000,1.72281,1.73039,1.68444,1.69584,6567777.3246329,0
+GEN.US,D,19990916,000000,1.70362,1.7112,1.59606,1.63838,15128830.553874,0
+GEN.US,D,19990917,000000,1.65757,1.73413,1.64222,1.70362,24407122.929305,0
+GEN.US,D,19990920,000000,1.7112,1.74201,1.6308,1.63434,16748881.420131,0
+GEN.US,D,19990921,000000,1.6308,1.65373,1.531,1.55009,19263404.122717,0
+GEN.US,D,19990922,000000,1.5808,1.66131,1.55393,1.65373,23608563.82025,0
+GEN.US,D,19990923,000000,1.65373,1.6807,1.55777,1.59999,20756269.729815,0
+GEN.US,D,19990924,000000,1.57687,1.58849,1.50393,1.53828,22983061.363056,0
+GEN.US,D,19990927,000000,1.56554,1.63434,1.56151,1.61544,20282975.231203,0
+GEN.US,D,19990928,000000,1.61544,1.61544,1.54241,1.56928,26281543.297815,0
+GEN.US,D,19990929,000000,1.5808,1.72675,1.5808,1.68444,46537413.906865,0
+GEN.US,D,19990930,000000,1.69958,1.74604,1.68444,1.72675,35207469.488854,0
+GEN.US,D,19991001,000000,1.71514,1.74939,1.70362,1.70736,19082006.571049,0
+GEN.US,D,19991004,000000,1.73807,1.83393,1.73807,1.81848,34025264.551046,0
+GEN.US,D,19991005,000000,1.81848,1.82242,1.74939,1.76121,11200673.171849,0
+GEN.US,D,19991006,000000,1.77272,1.84575,1.76121,1.84575,17263888.546321,0
+GEN.US,D,19991007,000000,1.86484,1.87252,1.74939,1.8113,16348560.904238,0
+GEN.US,D,19991008,000000,1.81848,1.82242,1.73413,1.79565,18029070.847267,0
+GEN.US,D,19991011,000000,1.80726,1.92586,1.80726,1.91857,26185637.683016,0
+GEN.US,D,19991012,000000,1.90685,1.90685,1.79939,1.86858,21465179.152943,0
+GEN.US,D,19991013,000000,1.83393,1.87252,1.83049,1.85322,10181107.143702,0
+GEN.US,D,19991014,000000,1.85322,1.91857,1.84575,1.91857,20608232.729172,0
+GEN.US,D,19991015,000000,1.87252,1.92989,1.83393,1.89554,17115846.465339,0
+GEN.US,D,19991018,000000,1.91483,1.91483,1.78797,1.82242,20074476.105585,0
+GEN.US,D,19991019,000000,1.83049,1.89554,1.83049,1.8609,13921607.996983,0
+GEN.US,D,19991020,000000,1.85706,2.00292,1.85322,1.98746,35634898.69117,0
+GEN.US,D,19991021,000000,1.95706,2.00292,1.88776,1.94171,27000873.511347,0
+GEN.US,D,19991022,000000,1.94171,2.08342,1.93767,2.07958,22228283.595429,0
+GEN.US,D,19991025,000000,2.091,2.09504,1.94889,2.00292,20474792.557207,0
+GEN.US,D,19991026,000000,2.01049,2.12959,2.00675,2.11029,49906789.933747,0
+GEN.US,D,19991027,000000,2.1408,2.17545,2.09878,2.13706,23896292.857459,0
+GEN.US,D,19991028,000000,2.16019,2.20635,2.15272,2.17928,12578866.393598,0
+GEN.US,D,19991029,000000,2.21382,2.32534,2.20231,2.29069,27184352.985747,0
+GEN.US,D,19991101,000000,2.28666,2.30999,2.23302,2.29817,24615615.958517,0
+GEN.US,D,19991102,000000,2.30201,2.40958,2.24089,2.25616,41758574.158482,0
+GEN.US,D,19991103,000000,2.27534,2.3212,2.23686,2.3212,16096275.356853,0
+GEN.US,D,19991104,000000,2.3212,2.40584,2.25616,2.40584,27326132.025383,0
+GEN.US,D,19991105,000000,2.42878,2.43252,2.33666,2.39432,18135414.525621,0
+GEN.US,D,19991108,000000,2.44787,2.46332,2.37513,2.38271,19298852.692881,0
+GEN.US,D,19991109,000000,2.40584,2.40584,2.36727,2.37513,17097078.678721,0
+GEN.US,D,19991110,000000,2.37513,2.40584,2.25616,2.30999,19430202.813571,0
+GEN.US,D,19991111,000000,2.29817,2.39816,2.26766,2.29069,17249285.621235,0
+GEN.US,D,19991112,000000,2.29069,2.32534,2.14484,2.31736,21567331.552006,0
+GEN.US,D,19991115,000000,2.30999,2.31363,2.19847,2.2714,10210287.59218,0
+GEN.US,D,19991117,000000,2.32534,2.36727,2.27918,2.33262,16204691.813328,0
+GEN.US,D,19991118,000000,2.37109,2.37513,2.15616,2.22554,21531891.110384,0
+GEN.US,D,19991119,000000,2.22554,2.27918,2.17545,2.20231,25754035.490626,0
+GEN.US,D,19991122,000000,2.15616,2.33262,2.06807,2.2714,36662809.683395,0
+GEN.US,D,19991123,000000,2.28666,2.30999,2.19099,2.2714,19634529.965185,0
+GEN.US,D,19991124,000000,2.26766,2.2714,2.21756,2.25616,9910053.8096999,0
+GEN.US,D,19991126,000000,2.24463,2.30605,2.22948,2.24089,3788458.2329851,0
+GEN.US,D,19991129,000000,2.21018,2.25616,2.20635,2.23686,14092585.774316,0
+GEN.US,D,19991130,000000,2.25222,2.25222,2.20635,2.23686,13494187.939276,0
+GEN.US,D,19991201,000000,2.22554,2.22554,2.07958,2.11797,17787214.218828,0
+GEN.US,D,19991202,000000,2.13352,2.50544,2.12191,2.38635,48905981.531538,0
+GEN.US,D,19991203,000000,2.47109,2.51706,2.39432,2.44787,20722904.098451,0
+GEN.US,D,19991206,000000,2.40584,2.51312,2.37513,2.49776,19818014.519924,0
+GEN.US,D,19991207,000000,2.58999,2.70887,2.52463,2.60918,45605414.625846,0
+GEN.US,D,19991208,000000,2.69362,3.06947,2.682,3.05412,49910955.811345,0
+GEN.US,D,19991209,000000,3.12716,3.3229,2.76645,2.87382,59781397.205418,0
+GEN.US,D,19991210,000000,2.91979,2.93141,2.70493,2.79716,22522278.722189,0
+GEN.US,D,19991213,000000,2.8009,2.89685,2.7319,2.79716,16755133.284733,0
+GEN.US,D,19991214,000000,2.81241,2.83161,2.54776,2.58999,17159628.822834,0
+GEN.US,D,19991215,000000,2.57472,2.77757,2.51706,2.77049,17032437.467268,0
+GEN.US,D,19991216,000000,2.80484,2.84322,2.65139,2.65533,10702351.909545,0
+GEN.US,D,19991217,000000,2.682,2.93141,2.66281,2.67059,26683951.832846,0
+GEN.US,D,19991220,000000,2.68564,3.03896,2.682,2.92373,35472271.974322,0
+GEN.US,D,19991221,000000,2.93908,3.16544,2.85483,3.10807,23931748.540096,0
+GEN.US,D,19991222,000000,3.15786,3.26504,2.92373,3.18443,35953904.324538,0
+GEN.US,D,19991223,000000,3.21534,3.26927,3.05038,3.05816,23785792.446116,0
+GEN.US,D,19991227,000000,3.0927,3.12716,2.85847,2.93908,17576634.186546,0
+GEN.US,D,19991228,000000,2.94272,2.94272,2.73574,2.74726,17624587.501978,0
+GEN.US,D,19991229,000000,2.77049,2.95069,2.77049,2.9122,19042397.203625,0
+GEN.US,D,19991230,000000,2.92373,2.97362,2.73958,2.75493,13187686.03511,0
+GEN.US,D,19991231,000000,2.7511,2.88937,2.72423,2.81241,12804047.318831,0
+GEN.US,D,20000103,000000,2.86624,2.87008,2.67059,2.72807,30451564.420754,0
+GEN.US,D,20000104,000000,2.71645,2.81625,2.59392,2.6014,22361727.831664,0
+GEN.US,D,20000105,000000,2.56695,2.6014,2.31363,2.44787,33833448.241109,0
+GEN.US,D,20000106,000000,2.40958,2.44787,2.2599,2.30605,30405699.124458,0
+GEN.US,D,20000107,000000,2.30201,2.53635,2.29817,2.49019,42188077.154988,0
+GEN.US,D,20000110,000000,2.56695,2.7319,2.54009,2.72029,20328843.575702,0
+GEN.US,D,20000111,000000,2.72029,2.72029,2.45181,2.5015,16490335.879603,0
+GEN.US,D,20000112,000000,2.52857,2.55937,2.45181,2.55937,16965726.525895,0
+GEN.US,D,20000113,000000,2.57472,2.682,2.54009,2.6206,10429216.652811,0
+GEN.US,D,20000114,000000,2.64363,2.72029,2.53635,2.53635,11607244.536275,0
+GEN.US,D,20000118,000000,2.58999,2.72029,2.57472,2.62434,13229383.421672,0
+GEN.US,D,20000119,000000,2.66281,2.76645,2.63979,2.70887,17651690.091996,0
+GEN.US,D,20000120,000000,2.83554,2.93908,2.7817,2.89685,50922195.164633,0
+GEN.US,D,20000121,000000,2.90059,2.91979,2.7511,2.79716,22107359.34548,0
+GEN.US,D,20000124,000000,2.7817,2.95827,2.7817,2.8009,26068876.262463,0
+GEN.US,D,20000125,000000,2.83161,2.83554,2.68564,2.7817,15022489.923723,0
+GEN.US,D,20000126,000000,2.7817,2.9122,2.7511,2.77413,20735419.004399,0
+GEN.US,D,20000127,000000,2.83161,2.83161,2.44787,2.54776,21896763.056115,0
+GEN.US,D,20000128,000000,2.52463,2.58605,2.38271,2.4019,28391571.478366,0
+GEN.US,D,20000131,000000,2.40958,2.45949,2.22948,2.4019,27601357.33339,0
+GEN.US,D,20000201,000000,2.4405,2.44787,2.31363,2.43626,13660986.63013,0
+GEN.US,D,20000202,000000,2.49413,2.63979,2.44787,2.57472,20224591.980757,0
+GEN.US,D,20000203,000000,2.70493,2.82393,2.62434,2.77413,22960125.666705,0
+GEN.US,D,20000204,000000,2.77757,2.83161,2.7319,2.81241,18683772.042158,0
+GEN.US,D,20000207,000000,2.86624,3.11555,2.80484,3.0427,52277448.625762,0
+GEN.US,D,20000208,000000,3.0927,3.12716,2.9122,2.92767,35937226.589195,0
+GEN.US,D,20000209,000000,2.98504,3.05816,2.92373,3.01594,15047510.591008,0
+GEN.US,D,20000210,000000,3.01594,3.32645,3.01594,3.31504,37008921.971051,0
+GEN.US,D,20000211,000000,3.30372,3.30716,3.08868,3.15412,26504646.364587,0
+GEN.US,D,20000214,000000,3.18847,3.20776,3.0312,3.06947,11129778.063658,0
+GEN.US,D,20000215,000000,3.08109,3.08868,2.96968,3.06947,9647341.3755053,0
+GEN.US,D,20000216,000000,3.06564,3.24182,3.06564,3.18443,12180620.687963,0
+GEN.US,D,20000217,000000,3.20382,3.20382,3.05816,3.06564,16067085.763765,0
+GEN.US,D,20000218,000000,3.0927,3.14614,3.01594,3.06947,9463855.8046986,0
+GEN.US,D,20000222,000000,3.12716,3.17321,2.93141,3.08484,15931552.492324,0
+GEN.US,D,20000223,000000,3.08109,3.28443,3.04654,3.23856,20295482.008609,0
+GEN.US,D,20000224,000000,3.2612,3.30716,3.15786,3.18443,20449768.841719,0
+GEN.US,D,20000225,000000,3.24182,3.45322,3.22301,3.4416,27150996.498992,0
+GEN.US,D,20000228,000000,3.46857,3.54149,3.28443,3.35725,22616095.301782,0
+GEN.US,D,20000229,000000,3.43018,3.5721,3.34574,3.42636,20474792.557207,0
+GEN.US,D,20000301,000000,3.4416,3.5721,3.40706,3.4416,24615615.958517,0
+GEN.US,D,20000302,000000,3.44948,3.49918,3.2612,3.30372,17566208.315803,0
+GEN.US,D,20000303,000000,3.38018,3.58756,3.38018,3.47625,13992504.121241,0
+GEN.US,D,20000306,000000,3.56039,3.7216,3.55311,3.63371,19159154.559907,0
+GEN.US,D,20000307,000000,3.70241,3.81353,3.62584,3.69897,23537670.744194,0
+GEN.US,D,20000308,000000,3.7714,3.79089,3.71039,3.77958,26154359.054723,0
+GEN.US,D,20000309,000000,3.80634,3.9142,3.78322,3.85614,23520995.040987,0
+GEN.US,D,20000310,000000,3.85998,3.91017,3.79867,3.87493,22582744.911433,0
+GEN.US,D,20000313,000000,3.8212,3.84856,3.59918,3.6719,9695291.6427356,0
+GEN.US,D,20000314,000000,3.70241,3.77958,3.15412,3.44948,33908511.259034,0
+GEN.US,D,20000315,000000,3.46089,3.46089,3.15786,3.30372,24254918.018926,0
+GEN.US,D,20000316,000000,3.27655,3.4416,3.02726,3.35725,22238710.482239,0
+GEN.US,D,20000317,000000,3.25401,3.4915,3.23856,3.42261,9639003.5239014,0
+GEN.US,D,20000320,000000,3.43018,3.54917,3.35725,3.37271,13070926.646692,0
+GEN.US,D,20000321,000000,3.37644,3.41868,3.16544,3.34574,15648002.541594,0
+GEN.US,D,20000322,000000,3.35725,3.52614,3.28059,3.47625,10243653.223544,0
+GEN.US,D,20000323,000000,3.50695,3.60292,3.4416,3.47625,9870435.2976673,0
+GEN.US,D,20000324,000000,3.48392,3.64493,3.45322,3.51463,6815895.9783514,0
+GEN.US,D,20000327,000000,3.54917,3.61443,3.3229,3.40706,9405479.6667265,0
+GEN.US,D,20000328,000000,3.43018,3.54149,3.40706,3.50695,15145507.273149,0
+GEN.US,D,20000329,000000,3.51079,3.51079,3.21534,3.4416,18842228.817137,0
+GEN.US,D,20000330,000000,3.36887,3.52614,3.29201,3.45322,23825405.877811,0
+GEN.US,D,20000331,000000,3.54917,3.65281,3.46473,3.60292,29398637.841582,0
+GEN.US,D,20000403,000000,3.61443,3.66412,2.93908,2.95827,34421422.237543,0
+GEN.US,D,20000404,000000,3.06564,3.14241,2.51312,2.78948,43205567.35681,0
+GEN.US,D,20000405,000000,2.82393,3.14241,2.77757,3.06947,35461836.958971,0
+GEN.US,D,20000406,000000,3.14614,3.18079,3.02342,3.11555,12937480.378321,0
+GEN.US,D,20000407,000000,3.10019,3.21534,3.07341,3.19614,10929618.821779,0
+GEN.US,D,20000410,000000,3.25401,3.25401,2.92373,2.94272,16517447.614229,0
+GEN.US,D,20000411,000000,2.8814,3.06947,2.7817,2.85089,15608379.965291,0
+GEN.US,D,20000412,000000,2.92373,2.95069,2.7319,2.78564,14907813.474105,0
+GEN.US,D,20000413,000000,2.8623,2.87756,2.70887,2.73958,10842057.15499,0
+GEN.US,D,20000414,000000,2.68978,2.69362,2.35604,2.5209,27248990.132929,0
+GEN.US,D,20000417,000000,2.47847,2.85847,2.4211,2.85483,20739594.026607,0
+GEN.US,D,20000418,000000,2.89685,3.0927,2.81625,3.04654,15018322.013989,0
+GEN.US,D,20000419,000000,3.07341,3.23059,3.02726,3.21534,22124041.145094,0
+GEN.US,D,20000420,000000,3.08868,3.08868,2.69362,2.85483,33366412.719571,0
+GEN.US,D,20000424,000000,2.77049,2.7817,2.50544,2.65139,19722103.824786,0
+GEN.US,D,20000425,000000,2.7319,2.87382,2.7319,2.83161,17559951.370864,0
+GEN.US,D,20000426,000000,2.88937,2.95827,2.63221,2.64737,12174369.839429,0
+GEN.US,D,20000427,000000,2.61302,2.92373,2.55937,2.84676,19050729.974891,0
+GEN.US,D,20000428,000000,2.87756,3.00039,2.80484,2.99271,8014772.5550968,0
+GEN.US,D,20000501,000000,2.99271,3.05816,2.93908,2.96584,9885028.0620757,0
+GEN.US,D,20000502,000000,2.97362,3.02342,2.95069,2.95443,15412389.649213,0
+GEN.US,D,20000503,000000,2.91605,2.93141,2.68564,2.80484,14411583.279141,0
+GEN.US,D,20000504,000000,2.85847,2.97362,2.81625,2.92767,23854598.519101,0
+GEN.US,D,20000505,000000,2.99695,3.06947,2.89685,2.90059,20126604.443226,0
+GEN.US,D,20000508,000000,2.89281,2.92373,2.80877,2.8623,18671253.07194,0
+GEN.US,D,20000509,000000,2.87382,2.90847,2.77049,2.90059,14038372.465739,0
+GEN.US,D,20000510,000000,2.88533,2.88533,2.65139,2.72423,14236442.672413,0
+GEN.US,D,20000511,000000,2.80484,2.80484,2.60918,2.73958,22328366.264572,0
+GEN.US,D,20000512,000000,2.7817,2.89685,2.70887,2.71291,9972599.8895417,0
+GEN.US,D,20000515,000000,2.75858,2.81241,2.68564,2.8009,11311177.647462,0
+GEN.US,D,20000516,000000,2.84322,2.93908,2.83938,2.90059,14415755.253147,0
+GEN.US,D,20000517,000000,2.87382,3.15786,2.84322,3.14241,27057168.742654,0
+GEN.US,D,20000518,000000,3.09645,3.2115,2.99695,3.01978,18156259.154631,0
+GEN.US,D,20000519,000000,3.01594,3.11555,2.97362,2.98887,13047988.918207,0
+GEN.US,D,20000522,000000,2.96968,3.00807,2.75858,2.97362,10076851.484487,0
+GEN.US,D,20000523,000000,2.95069,3.062,2.7817,2.79332,9534749.8968213,0
+GEN.US,D,20000524,000000,2.79332,3.08109,2.75858,3.08109,15754331.994999,0
+GEN.US,D,20000525,000000,3.05816,3.24988,2.99695,3.02342,18410638.817559,0
+GEN.US,D,20000526,000000,3.02726,3.04654,2.97362,2.99695,3423583.2390516,0
+GEN.US,D,20000530,000000,3.04654,3.26504,2.99695,3.26504,15278952.525452,0
+GEN.US,D,20000531,000000,3.24182,3.24988,3.08868,3.15412,11077653.790288,0
+GEN.US,D,20000601,000000,3.19614,3.36887,3.19614,3.35725,24997174.784199,0
+GEN.US,D,20000602,000000,3.40706,3.45705,3.3112,3.35361,16534126.365641,0
+GEN.US,D,20000605,000000,3.35725,3.38018,3.28443,3.35361,10295776.480846,0
+GEN.US,D,20000606,000000,3.40706,3.43018,3.29201,3.30372,10725289.638031,0
+GEN.US,D,20000607,000000,3.28443,3.36887,3.28443,3.35725,12781104.510006,0
+GEN.US,D,20000608,000000,3.37644,3.41868,3.28443,3.33432,14734769.015056,0
+GEN.US,D,20000609,000000,3.35361,3.50695,3.32645,3.43018,16494511.917879,0
+GEN.US,D,20000612,000000,3.45322,3.4915,3.30716,3.3112,8784145.1192673,0
+GEN.US,D,20000613,000000,3.29201,3.42261,3.2612,3.40706,9215746.2955895,0
+GEN.US,D,20000614,000000,3.42261,3.43806,3.28443,3.30716,12770682.703535,0
+GEN.US,D,20000615,000000,3.30372,3.49918,3.29201,3.41119,17562036.341798,0
+GEN.US,D,20000616,000000,3.45705,3.4915,3.29201,3.31898,16582075.616804,0
+GEN.US,D,20000619,000000,3.29968,3.31504,2.94272,3.00433,34942676.147995,0
+GEN.US,D,20000620,000000,3.05816,3.07341,2.99271,2.99695,27128050.641965,0
+GEN.US,D,20000621,000000,3.02342,3.06947,2.7817,2.8623,20299658.046884,0
+GEN.US,D,20000622,000000,2.90059,2.90059,2.67059,2.72029,32536573.966156,0
+GEN.US,D,20000623,000000,2.77413,2.9122,2.70887,2.81241,26727741.302816,0
+GEN.US,D,20000626,000000,2.80877,2.85483,2.51706,2.57827,23981785.810396,0
+GEN.US,D,20000627,000000,2.60918,2.67807,2.51706,2.52857,28199753.136295,0
+GEN.US,D,20000628,000000,2.58605,2.68564,2.56695,2.63595,25286995.904818,0
+GEN.US,D,20000629,000000,2.58605,2.77757,2.58605,2.7319,17747600.787133,0
+GEN.US,D,20000630,000000,2.71645,2.74726,2.49413,2.58605,25095168.418137,0
+GEN.US,D,20000703,000000,2.57472,2.63979,2.51706,2.59747,7345488.756475,0
+GEN.US,D,20000705,000000,2.57472,2.57472,2.30201,2.30605,28789817.184003,0
+GEN.US,D,20000706,000000,2.35201,2.49776,2.27918,2.47109,37772033.526012,0
+GEN.US,D,20000707,000000,2.49019,2.50948,2.37897,2.43626,42156813.767711,0
+GEN.US,D,20000710,000000,2.4211,2.49413,2.32534,2.41727,19878480.709169,0
+GEN.US,D,20000711,000000,2.4211,2.47109,2.37897,2.39816,18143752.377225,0
+GEN.US,D,20000712,000000,2.40584,2.42878,2.37513,2.38635,27294865.589902,0
+GEN.US,D,20000713,000000,2.45181,2.49413,2.36727,2.39816,28796066.000401,0
+GEN.US,D,20000714,000000,2.49413,2.56695,2.4019,2.51312,21250416.985979,0
+GEN.US,D,20000717,000000,2.60524,2.61302,2.49413,2.52857,16755133.284733,0
+GEN.US,D,20000718,000000,2.55563,2.55563,2.40958,2.43252,16206781.864602,0
+GEN.US,D,20000719,000000,2.44787,2.45565,2.21756,2.26766,22522278.722189,0
+GEN.US,D,20000720,000000,2.48625,2.95069,2.47847,2.89685,65548532.482196,0
+GEN.US,D,20000721,000000,2.82767,3.0927,2.75858,2.90059,30341057.913005,0
+GEN.US,D,20000724,000000,2.87382,2.9813,2.77757,2.87756,13975817.241288,0
+GEN.US,D,20000725,000000,2.88533,2.91605,2.85483,2.87756,15693863.773618,0
+GEN.US,D,20000726,000000,2.84676,3.11555,2.84322,3.05412,16921945.184467,0
+GEN.US,D,20000727,000000,2.74726,2.75493,2.35604,2.40958,80448008.104698,0
+GEN.US,D,20000728,000000,2.37513,2.44787,2.32534,2.35201,30758055.148174,0
+GEN.US,D,20000731,000000,2.39432,2.46332,2.24847,2.45949,41539642.049647,0
+GEN.US,D,20000801,000000,2.40584,2.49019,2.36727,2.38271,26809047.040733,0
+GEN.US,D,20000802,000000,2.39029,2.58605,2.31363,2.52463,29375700.113096,0
+GEN.US,D,20000803,000000,2.43252,2.682,2.40584,2.67807,26127253.416502,0
+GEN.US,D,20000804,000000,2.67433,2.76645,2.63221,2.63979,36149898.704886,0
+GEN.US,D,20000807,000000,2.63979,2.63979,2.55563,2.58605,16848963.073207,0
+GEN.US,D,20000808,000000,2.58211,2.6014,2.52463,2.56273,11085998.754366,0
+GEN.US,D,20000809,000000,2.60524,2.60918,2.46706,2.49413,13227301.498939,0
+GEN.US,D,20000810,000000,2.47847,2.50544,2.3405,2.36727,29682198.969057,0
+GEN.US,D,20000811,000000,2.3405,2.37513,2.29817,2.3212,18364759.296317,0
+GEN.US,D,20000814,000000,2.30605,2.33262,2.15616,2.1718,32918132.791839,0
+GEN.US,D,20000815,000000,2.16796,2.16796,2.04898,2.10636,54197745.467312,0
+GEN.US,D,20000816,000000,2.09878,2.35604,2.07575,2.31736,44406536.016964,0
+GEN.US,D,20000817,000000,2.32534,2.32534,2.2216,2.25222,31383570.814248,0
+GEN.US,D,20000818,000000,2.28666,2.43626,2.2714,2.41727,25626851.247533,0
+GEN.US,D,20000821,000000,2.58999,2.6014,2.43252,2.44787,24642725.661008,0
+GEN.US,D,20000822,000000,2.54009,2.56273,2.48251,2.49019,15126747.615074,0
+GEN.US,D,20000823,000000,2.45565,2.46332,2.30999,2.3405,25576811.945098,0
+GEN.US,D,20000824,000000,2.37109,2.40584,2.3405,2.38635,17914405.574394,0
+GEN.US,D,20000825,000000,2.39029,2.39816,2.30999,2.36353,13027137.176722,0
+GEN.US,D,20000828,000000,2.36353,2.38635,2.30201,2.37513,18396038.940677,0
+GEN.US,D,20000829,000000,2.36727,2.36727,2.28666,2.3212,16215123.780476,0
+GEN.US,D,20000830,000000,2.30201,2.33262,2.28292,2.3212,15835652.973932,0
+GEN.US,D,20000831,000000,2.34797,2.38271,2.33262,2.3405,20120341.401879,0
+GEN.US,D,20000901,000000,2.38635,2.50544,2.36727,2.5015,33424781.74507,0
+GEN.US,D,20000905,000000,2.51312,2.54009,2.34797,2.38635,24400863.952229,0
+GEN.US,D,20000906,000000,2.38635,2.39432,2.29817,2.30605,25432946.918459,0
+GEN.US,D,20000907,000000,2.3212,2.36353,2.30999,2.35604,31731764.008567,0
+GEN.US,D,20000908,000000,2.37109,2.37109,2.19463,2.30201,52761167.979048,0
+GEN.US,D,20000911,000000,2.29463,2.33666,2.20635,2.2714,18227153.246753,0
+GEN.US,D,20000912,000000,2.28292,2.29069,2.19847,2.22948,29567525.567641,0
+GEN.US,D,20000913,000000,2.2216,2.29069,2.21382,2.27918,46710472.590862,0
+GEN.US,D,20000914,000000,2.29817,2.32918,2.21382,2.2599,35745408.247123,0
+GEN.US,D,20000915,000000,2.23686,2.28292,2.19099,2.19463,29596716.176796,0
+GEN.US,D,20000918,000000,2.21382,2.21382,2.06443,2.091,27793182.787935,0
+GEN.US,D,20000919,000000,2.11029,2.22554,2.091,2.11797,47027387.156888,0
+GEN.US,D,20000920,000000,2.16413,2.1718,1.9608,2.01049,51958438.928123,0
+GEN.US,D,20000921,000000,2.05665,2.05665,1.9608,1.98372,26469195.762287,0
+GEN.US,D,20000922,000000,1.91857,2.06807,1.85706,2.06443,50932612.906833,0
+GEN.US,D,20000925,000000,2.13352,2.2216,2.06443,2.06443,29803122.202939,0
+GEN.US,D,20000926,000000,2.15616,2.19099,2.02201,2.04514,19765892.278688,0
+GEN.US,D,20000927,000000,2.09504,2.15616,2.03352,2.09504,17188819.43199,0
+GEN.US,D,20000928,000000,2.08726,2.28666,2.05665,2.27918,27226053.420511,0
+GEN.US,D,20000929,000000,2.22554,2.22948,2.09878,2.11029,30065834.637133,0
+GEN.US,D,20001002,000000,2.15616,2.21382,1.96444,1.96444,47544473.157606,0
+GEN.US,D,20001003,000000,2.01423,2.06807,1.9914,2.00292,43685117.784295,0
+GEN.US,D,20001004,000000,2.04514,2.11029,2.00292,2.06443,22430535.936785,0
+GEN.US,D,20001005,000000,2.04514,2.27918,2.03736,2.10636,43831070.830071,0
+GEN.US,D,20001006,000000,2.12959,2.18322,2.11029,2.12959,46078720.301203,0
+GEN.US,D,20001009,000000,2.1718,2.19463,2.11029,2.15616,17770529.37101,0
+GEN.US,D,20001010,000000,2.12959,2.20635,2.10636,2.15616,20906391.701394,0
+GEN.US,D,20001011,000000,2.09504,2.21382,2.03736,2.1718,20491470.29255,0
+GEN.US,D,20001012,000000,2.1718,2.18322,1.98372,2.00292,25032622.338295,0
+GEN.US,D,20001013,000000,1.97988,2.12959,1.96444,2.09878,27809859.507211,0
+GEN.US,D,20001016,000000,2.11413,2.13352,2.04514,2.06443,33929360.968382,0
+GEN.US,D,20001017,000000,2.05665,2.05665,1.96444,1.97231,40547178.611518,0
+GEN.US,D,20001018,000000,1.94889,2.01049,1.87644,1.89928,42771892.386298,0
+GEN.US,D,20001019,000000,1.81848,1.82242,1.50787,1.62666,165578955.42331,0
+GEN.US,D,20001020,000000,1.61544,1.73413,1.59999,1.73039,43703884.554844,0
+GEN.US,D,20001023,000000,1.79939,1.83049,1.76869,1.81504,28137200.960047,0
+GEN.US,D,20001024,000000,1.86858,1.87252,1.69211,1.71514,29486211.701183,0
+GEN.US,D,20001025,000000,1.68444,1.75737,1.65373,1.70362,20020260.764872,0
+GEN.US,D,20001026,000000,1.7112,1.83393,1.70362,1.83393,34258794.504627,0
+GEN.US,D,20001027,000000,1.90685,1.90685,1.79939,1.82242,35924713.715383,0
+GEN.US,D,20001030,000000,1.88373,1.89554,1.74201,1.7804,31458626.719698,0
+GEN.US,D,20001031,000000,1.83049,1.91483,1.79181,1.87252,18498203.532552,0
+GEN.US,D,20001101,000000,1.84181,1.88373,1.76505,1.77272,17628754.395644,0
+GEN.US,D,20001102,000000,1.81848,1.86484,1.78423,1.83393,19482332.167281,0
+GEN.US,D,20001103,000000,1.82242,1.84919,1.79181,1.8113,18892271.167776,0
+GEN.US,D,20001106,000000,1.84575,1.84575,1.75737,1.76121,21688275.10724,0
+GEN.US,D,20001107,000000,1.78797,1.80726,1.73807,1.79181,10933786.731514,0
+GEN.US,D,20001108,000000,1.7804,1.81504,1.76121,1.77646,10506364.64167,0
+GEN.US,D,20001109,000000,1.77272,1.77272,1.64979,1.70736,16413192.971082,0
+GEN.US,D,20001110,000000,1.67292,1.6807,1.61544,1.61908,21911365.981199,0
+GEN.US,D,20001113,000000,1.62302,1.76121,1.54241,1.71514,25495498.078639,0
+GEN.US,D,20001114,000000,1.77272,1.84181,1.77272,1.7804,23981785.810396,0
+GEN.US,D,20001115,000000,1.77272,1.90301,1.72675,1.87252,26335754.574255,0
+GEN.US,D,20001116,000000,1.85706,1.85706,1.77272,1.77272,14357377.083038,0
+GEN.US,D,20001117,000000,1.78423,1.81504,1.72675,1.77272,11121440.212055,0
+GEN.US,D,20001120,000000,1.77646,1.77646,1.70362,1.74604,14855688.184665,0
+GEN.US,D,20001121,000000,1.74604,1.75737,1.64979,1.69958,13139726.623271,0
+GEN.US,D,20001122,000000,1.6807,1.74604,1.65373,1.72281,18573264.518341,0
+GEN.US,D,20001124,000000,1.74939,1.83393,1.74604,1.82665,11217347.858988,0
+GEN.US,D,20001127,000000,1.83767,1.84575,1.74604,1.74604,19795084.91998,0
+GEN.US,D,20001128,000000,1.74604,1.74604,1.6807,1.68444,18996520.730584,0
+GEN.US,D,20001129,000000,1.68837,1.7112,1.64222,1.65373,20403901.513287,0
+GEN.US,D,20001130,000000,1.60767,1.73039,1.52716,1.72675,35768345.97561,0
+GEN.US,D,20001201,000000,1.70362,1.82242,1.65373,1.73807,17751776.825409,0
+GEN.US,D,20001204,000000,1.72675,1.74939,1.6807,1.73413,20902220.743456,0
+GEN.US,D,20001205,000000,1.76121,1.81848,1.73807,1.7804,18060353.539831,0
+GEN.US,D,20001206,000000,1.78423,1.85322,1.77272,1.79939,35722469.502568,0
+GEN.US,D,20001207,000000,1.77272,1.84575,1.75333,1.7804,38641482.662918,0
+GEN.US,D,20001208,000000,1.8609,1.87252,1.79181,1.83049,25124366.139767,0
+GEN.US,D,20001211,000000,1.85322,1.96444,1.84919,1.92586,33991919.241037,0
+GEN.US,D,20001212,000000,1.92586,2.00292,1.87644,1.97231,28420761.071455,0
+GEN.US,D,20001213,000000,2.04898,2.04898,1.80322,1.83049,35144916.296538,0
+GEN.US,D,20001214,000000,1.83049,1.84181,1.73807,1.77272,14705571.293426,0
+GEN.US,D,20001215,000000,1.70362,1.7112,1.59999,1.65757,24911699.104414,0
+GEN.US,D,20001218,000000,1.66131,1.77272,1.6308,1.7112,50701176.052729,0
+GEN.US,D,20001219,000000,1.66535,1.76121,1.5808,1.58455,27080103.422937,0
+GEN.US,D,20001220,000000,1.56554,1.57322,1.46959,1.512,34529843.774358,0
+GEN.US,D,20001221,000000,1.4506,1.54241,1.42737,1.43149,33996076.990093,0
+GEN.US,D,20001222,000000,1.38908,1.68444,1.38908,1.56928,42546706.380728,0
+GEN.US,D,20001226,000000,1.56928,1.64979,1.51564,1.54241,17165887.79991,0
+GEN.US,D,20001227,000000,1.39666,1.48868,1.31221,1.48495,77758347.843586,0
+GEN.US,D,20001228,000000,1.52716,1.71878,1.52716,1.69211,35947649.411733,0
+GEN.US,D,20001229,000000,1.69584,1.70362,1.5926,1.59999,39060563.852954,0
+GEN.US,D,20010102,000000,1.63838,1.64605,1.49655,1.61151,27763992.17878,0
+GEN.US,D,20010103,000000,1.58849,1.91857,1.55777,1.88776,40507564.163756,0
+GEN.US,D,20010104,000000,1.84181,1.94515,1.75737,1.76505,26027171.763427,0
+GEN.US,D,20010105,000000,1.79181,1.81848,1.69958,1.70736,17507825.065357,0
+GEN.US,D,20010108,000000,1.68444,1.75737,1.62666,1.73413,14920330.412187,0
+GEN.US,D,20010109,000000,1.73807,1.8609,1.73807,1.81848,12134748.279193,0
+GEN.US,D,20010110,000000,1.76505,1.91857,1.73807,1.89554,20458120.918269,0
+GEN.US,D,20010111,000000,1.89554,2.00675,1.8609,1.98372,19551139.256334,0
+GEN.US,D,20010112,000000,1.9608,2.072,1.89554,2.0411,25528852.533258,0
+GEN.US,D,20010116,000000,2.02201,2.04898,1.94171,2.03352,16901083.282306,0
+GEN.US,D,20010117,000000,2.10636,2.15272,2.05282,2.11029,27555490.004959,0
+GEN.US,D,20010118,000000,2.37109,2.4211,2.32534,2.39816,99994976.403093,0
+GEN.US,D,20010119,000000,2.40584,2.46332,2.36727,2.36727,38931297.687131,0
+GEN.US,D,20010122,000000,2.33666,2.41727,2.31363,2.36727,38472597.985062,0
+GEN.US,D,20010123,000000,2.38635,2.40584,2.34797,2.36727,22413851.088968,0
+GEN.US,D,20010124,000000,2.39029,2.57472,2.38271,2.52463,49925547.559686,0
+GEN.US,D,20010125,000000,2.5015,2.5209,2.41727,2.42878,33985652.135419,0
+GEN.US,D,20010126,000000,2.4211,2.42878,2.37513,2.38271,46543668.81967,0
+GEN.US,D,20010129,000000,2.36727,2.50544,2.36353,2.39816,25384991.57089,0
+GEN.US,D,20010130,000000,2.39029,2.5015,2.38635,2.47847,18227153.246753,0
+GEN.US,D,20010131,000000,2.47847,2.58999,2.45949,2.46332,24017221.171679,0
+GEN.US,D,20010201,000000,2.46332,2.51706,2.4019,2.51312,12126412.459725,0
+GEN.US,D,20010202,000000,2.47847,2.49413,2.25616,2.30999,37803310.12217,0
+GEN.US,D,20010205,000000,2.30605,2.31363,2.06807,2.16413,85921155.367192,0
+GEN.US,D,20010206,000000,2.15616,2.36727,2.15272,2.30201,24844976.986296,0
+GEN.US,D,20010207,000000,2.2714,2.33262,2.20635,2.27534,36395924.259128,0
+GEN.US,D,20010208,000000,2.26383,2.44787,2.26383,2.34463,27841133.055166,0
+GEN.US,D,20010209,000000,2.34797,2.43626,2.32534,2.35969,25754035.490626,0
+GEN.US,D,20010212,000000,2.33666,2.41727,2.33262,2.39029,30801846.650279,0
+GEN.US,D,20010213,000000,2.42513,2.47473,2.38271,2.38635,15568773.646071,0
+GEN.US,D,20010214,000000,2.39029,2.42513,2.36727,2.41333,29955337.273993,0
+GEN.US,D,20010215,000000,2.40584,2.58605,2.4019,2.45949,40338677.453765,0
+GEN.US,D,20010216,000000,2.4019,2.44787,2.36353,2.42878,24013057.326216,0
+GEN.US,D,20010220,000000,2.40958,2.45949,2.37513,2.39432,20756269.729815,0
+GEN.US,D,20010221,000000,2.37897,2.4019,2.33262,2.34797,34246281.630814,0
+GEN.US,D,20010222,000000,2.33262,2.34797,2.2216,2.3405,39819510.546383,0
+GEN.US,D,20010223,000000,2.29069,2.38635,2.27918,2.38271,46172531.800457,0
+GEN.US,D,20010226,000000,2.35604,2.43252,2.35604,2.40958,30005369.463956,0
+GEN.US,D,20010227,000000,2.38271,2.4211,2.36727,2.38635,31281405.206305,0
+GEN.US,D,20010228,000000,2.39432,2.4019,2.11797,2.18705,54256124.653487,0
+GEN.US,D,20010301,000000,2.18322,2.39432,2.12191,2.37513,47884328.500321,0
+GEN.US,D,20010302,000000,2.31736,2.37513,2.22948,2.30201,29490381.643053,0
+GEN.US,D,20010305,000000,2.29817,2.33666,2.2714,2.28666,20520671.062383,0
+GEN.US,D,20010306,000000,2.30605,2.42878,2.30605,2.33262,27376176.408157,0
+GEN.US,D,20010307,000000,2.33262,2.47109,2.33262,2.44787,27007126.392016,0
+GEN.US,D,20010308,000000,2.43626,2.43626,2.23686,2.30605,86192211.749396,0
+GEN.US,D,20010309,000000,2.26766,2.26766,2.09878,2.13706,40924572.57567,0
+GEN.US,D,20010312,000000,2.091,2.23686,2.03736,2.09504,38341241.767964,0
+GEN.US,D,20010313,000000,2.09504,2.20635,2.09504,2.18705,19836777.226201,0
+GEN.US,D,20010314,000000,2.09878,2.2599,2.09878,2.13706,25430856.867186,0
+GEN.US,D,20010315,000000,2.16413,2.21382,2.02201,2.04898,18589942.253684,0
+GEN.US,D,20010316,000000,2.03736,2.06807,1.91857,1.98746,30645474.846235,0
+GEN.US,D,20010319,000000,1.98746,2.06807,1.90301,2.06807,27274004.703809,0
+GEN.US,D,20010320,000000,2.07575,2.15272,2.02201,2.03736,27522127.421799,0
+GEN.US,D,20010321,000000,2.02988,2.12555,1.9914,2.02201,32165446.091553,0
+GEN.US,D,20010322,000000,2.02201,2.11797,1.96828,2.09504,17787214.218828,0
+GEN.US,D,20010323,000000,2.11029,2.19099,2.06049,2.11797,20322588.662898,0
+GEN.US,D,20010326,000000,2.11029,2.19099,2.06443,2.07958,21613209.041113,0
+GEN.US,D,20010327,000000,2.07958,2.1718,2.05665,2.13706,11676055.6896,0
+GEN.US,D,20010328,000000,2.12959,2.12959,1.97988,1.9914,31558701.260299,0
+GEN.US,D,20010329,000000,1.94889,2.01423,1.8609,1.92989,37676126.895144,0
+GEN.US,D,20010330,000000,1.92251,2.03736,1.91483,2.00675,38201551.763533,0
+GEN.US,D,20010402,000000,2.01049,2.091,1.93767,1.97231,21423471.605706,0
+GEN.US,D,20010403,000000,1.91483,1.91857,1.83393,1.87999,35972667.030816,0
+GEN.US,D,20010404,000000,1.87252,2.00292,1.86858,1.93767,27173920.002531,0
+GEN.US,D,20010405,000000,2.02988,2.20635,2.02575,2.12555,29438255.337546,0
+GEN.US,D,20010406,000000,2.11797,2.2216,2.05282,2.18705,18581600.337809,0
+GEN.US,D,20010409,000000,2.2599,2.30201,2.24463,2.29817,20045278.383956,0
+GEN.US,D,20010410,000000,2.30605,2.41333,2.30605,2.38635,33199607.932311,0
+GEN.US,D,20010411,000000,2.42513,2.51706,2.42513,2.50544,40180224.743055,0
+GEN.US,D,20010412,000000,2.49413,2.54009,2.39432,2.49413,26173126.841339,0
+GEN.US,D,20010416,000000,2.47847,2.51312,2.42878,2.45949,14957852.776541,0
+GEN.US,D,20010417,000000,2.4405,2.53635,2.4405,2.5015,17532843.700507,0
+GEN.US,D,20010418,000000,2.55937,2.83554,2.55937,2.65533,78650728.612573,0
+GEN.US,D,20010419,000000,2.69736,3.05816,2.67433,3.03896,78108628.040976,0
+GEN.US,D,20010420,000000,2.96584,3.0427,2.77757,2.85483,45603328.638843,0
+GEN.US,D,20010423,000000,2.84676,2.9622,2.70493,2.87756,40805725.168114,0
+GEN.US,D,20010424,000000,2.81625,2.98504,2.7319,2.76241,48409755.400846,0
+GEN.US,D,20010425,000000,2.75858,2.82393,2.70493,2.74726,29100477.853292,0
+GEN.US,D,20010426,000000,2.93515,3.18443,2.93515,3.11555,114450349.15221,0
+GEN.US,D,20010427,000000,3.11555,3.11555,2.97362,3.05816,25038875.218964,0
+GEN.US,D,20010430,000000,2.99271,3.12312,2.98887,3.10807,45390660.587422,0
+GEN.US,D,20010501,000000,3.08868,3.14614,3.04654,3.05816,22647373.930074,0
+GEN.US,D,20010502,000000,3.08484,3.24182,3.06947,3.20382,37655267.025119,0
+GEN.US,D,20010503,000000,3.14241,3.17321,3.05816,3.07341,24813699.37407,0
+GEN.US,D,20010504,000000,3.01201,3.23059,2.97362,3.21534,20818825.970334,0
+GEN.US,D,20010507,000000,3.19978,3.23856,3.10807,3.12312,23387554.869022,0
+GEN.US,D,20010508,000000,3.1309,3.21534,3.10019,3.19614,15228912.206949,0
+GEN.US,D,20010509,000000,3.11171,3.25401,3.11171,3.21908,28266474.238345,0
+GEN.US,D,20010510,000000,3.24182,3.28059,3.15412,3.16937,20843844.605485,0
+GEN.US,D,20010511,000000,3.13483,3.17321,3.01978,3.15412,25022204.596095,0
+GEN.US,D,20010514,000000,3.08868,3.11555,2.99695,3.09645,14428267.110891,0
+GEN.US,D,20010515,000000,3.07735,3.16544,3.07735,3.11948,13519196.413748,0
+GEN.US,D,20010516,000000,3.10403,3.2612,3.0427,3.24988,20141193.143364,0
+GEN.US,D,20010517,000000,3.24182,3.30716,3.2115,3.2612,21262922.747317,0
+GEN.US,D,20010518,000000,3.22665,3.33432,3.21908,3.28059,13398277.244138,0
+GEN.US,D,20010521,000000,3.28837,3.52614,3.2732,3.5223,44485767.960691,0
+GEN.US,D,20010522,000000,3.47625,3.48018,3.40331,3.42636,24375849.381349,0
+GEN.US,D,20010523,000000,3.37644,3.37644,3.22301,3.24576,25533028.571534,0
+GEN.US,D,20010524,000000,3.24182,3.36513,3.24182,3.35361,20018177.826073,0
+GEN.US,D,20010525,000000,3.36099,3.39958,3.34967,3.38018,21590277.409033,0
+GEN.US,D,20010529,000000,3.35361,3.38806,3.30372,3.34574,25560134.209755,0
+GEN.US,D,20010530,000000,3.31504,3.34967,3.24576,3.24988,27505444.606117,0
+GEN.US,D,20010531,000000,3.26504,3.40706,3.24576,3.38806,25157727.706858,0
+GEN.US,D,20010601,000000,3.39574,3.40706,3.18847,3.22301,39462973.404054,0
+GEN.US,D,20010604,000000,3.2115,3.21534,3.05816,3.06947,44271012.906201,0
+GEN.US,D,20010605,000000,3.07735,3.23856,3.07341,3.21908,26790283.318387,0
+GEN.US,D,20010606,000000,3.21534,3.21534,3.14614,3.19614,22013533.621278,0
+GEN.US,D,20010607,000000,3.19241,3.24988,3.10807,3.19614,15183038.782112,0
+GEN.US,D,20010608,000000,3.18847,3.18847,3.10403,3.14614,10573084.727652,0
+GEN.US,D,20010611,000000,3.15018,3.15018,3.05038,3.10019,8748701.6294429,0
+GEN.US,D,20010612,000000,3.09645,3.12716,2.97756,3.12716,17355621.171046,0
+GEN.US,D,20010613,000000,3.12716,3.15412,2.8623,2.88937,26254439.69173,0
+GEN.US,D,20010614,000000,2.84676,2.84676,2.6014,2.69736,91971857.867851,0
+GEN.US,D,20010615,000000,2.64363,2.65888,2.47847,2.49776,101669238.54579,0
+GEN.US,D,20010618,000000,2.47473,2.60524,2.47109,2.48251,33833448.241109,0
+GEN.US,D,20010619,000000,2.58999,2.67433,2.54009,2.60524,43092975.878126,0
+GEN.US,D,20010620,000000,2.57827,2.82019,2.57827,2.78564,42853204.220622,0
+GEN.US,D,20010621,000000,2.77757,3.05412,2.15616,2.94272,102597062.8046,0
+GEN.US,D,20010622,000000,2.12959,2.18322,1.84181,1.86484,372524492.18015,0
+GEN.US,D,20010625,000000,1.87252,1.99908,1.74201,1.95302,103147505.29208,0
+GEN.US,D,20010626,000000,1.92251,1.98372,1.8916,1.96444,52692363.938199,0
+GEN.US,D,20010627,000000,1.97231,1.99908,1.92251,1.98746,36191601.171786,0
+GEN.US,D,20010628,000000,1.99908,2.08726,1.95706,2.01423,49775436.764852,0
+GEN.US,D,20010629,000000,2.04514,2.11029,1.9914,2.09504,36992239.15537,0
+GEN.US,D,20010702,000000,2.03736,2.12555,2.03736,2.09504,27276103.899692,0
+GEN.US,D,20010703,000000,2.04898,2.10636,2.03352,2.08342,18233413.239896,0
+GEN.US,D,20010705,000000,2.10272,2.10636,2.0411,2.072,28016273.661894,0
+GEN.US,D,20010706,000000,2.08342,2.08342,1.89928,1.92251,30284762.681697,0
+GEN.US,D,20010709,000000,1.92586,2.07575,1.90301,2.03736,27968317.298258,0
+GEN.US,D,20010710,000000,2.09878,2.09878,1.92989,1.94515,28506253.008324,0
+GEN.US,D,20010711,000000,1.92989,1.92989,1.78797,1.88776,37267456.334834,0
+GEN.US,D,20010712,000000,1.93373,2.01827,1.92989,2.00675,24692769.027715,0
+GEN.US,D,20010713,000000,1.94515,1.9608,1.89928,1.94171,39287840.925866,0
+GEN.US,D,20010716,000000,1.93767,1.94171,1.86484,1.89554,25332866.281452,0
+GEN.US,D,20010717,000000,1.89554,1.91857,1.82665,1.89928,24242403.112979,0
+GEN.US,D,20010718,000000,1.87644,1.93767,1.7804,1.79565,45951527.929569,0
+GEN.US,D,20010719,000000,1.8609,2.17928,1.8609,2.11797,113051306.22111,0
+GEN.US,D,20010720,000000,2.06443,2.24847,2.05665,2.20231,42177667.54133,0
+GEN.US,D,20010723,000000,2.21756,2.36353,2.21756,2.31736,52944655.58199,0
+GEN.US,D,20010724,000000,2.31736,2.36353,2.21756,2.24847,48217932.994504,0
+GEN.US,D,20010725,000000,2.25222,2.3212,2.19099,2.27534,32540747.972296,0
+GEN.US,D,20010726,000000,2.27918,2.37109,2.25222,2.34797,25970878.564255,0
+GEN.US,D,20010727,000000,2.34797,2.4405,2.34463,2.35969,22092764.548936,0
+GEN.US,D,20010730,000000,2.37513,2.40584,2.28666,2.3212,15860669.576946,0
+GEN.US,D,20010731,000000,2.3212,2.4405,2.30605,2.31363,27778585.959256,0
+GEN.US,D,20010801,000000,2.3405,2.41727,2.32534,2.34797,22943436.754617,0
+GEN.US,D,20010802,000000,2.37897,2.4405,2.36353,2.41333,15668841.074197,0
+GEN.US,D,20010803,000000,2.39029,2.40958,2.32918,2.38271,5827600.4499561,0
+GEN.US,D,20010806,000000,2.36727,2.39816,2.31363,2.31736,25082667.737138,0
+GEN.US,D,20010807,000000,2.31736,2.31736,2.19463,2.21756,35670346.245266,0
+GEN.US,D,20010808,000000,2.20635,2.29069,2.19463,2.21756,29400721.796449,0
+GEN.US,D,20010809,000000,2.20635,2.32534,2.18322,2.30201,27561740.853493,0
+GEN.US,D,20010810,000000,2.29463,2.34797,2.18705,2.28666,38526809.261502,0
+GEN.US,D,20010813,000000,2.27918,2.30605,2.16413,2.2599,30964474.383196,0
+GEN.US,D,20010814,000000,2.2599,2.30605,2.25222,2.27534,15998281.722915,0
+GEN.US,D,20010815,000000,2.27918,2.29069,2.09878,2.16796,63820065.159463,0
+GEN.US,D,20010816,000000,2.15272,2.19463,2.11413,2.17545,19988986.20085,0
+GEN.US,D,20010817,000000,2.16413,2.16413,2.00675,2.06443,35461836.958971,0
+GEN.US,D,20010820,000000,2.06049,2.06049,1.97231,2.02988,48845517.374429,0
+GEN.US,D,20010821,000000,1.96444,2.01423,1.92989,1.94889,49124913.640373,0
+GEN.US,D,20010822,000000,1.96444,2.01827,1.86858,1.99908,55938724.647789,0
+GEN.US,D,20010823,000000,1.9914,2.03736,1.87644,1.89928,55557162.773904,0
+GEN.US,D,20010824,000000,1.91857,2.072,1.9107,2.01049,28741860.820365,0
+GEN.US,D,20010827,000000,2.00292,2.14484,1.99908,2.091,33428955.75121,0
+GEN.US,D,20010828,000000,2.08726,2.11413,1.99514,2.06049,42211016.915611,0
+GEN.US,D,20010829,000000,2.072,2.08726,2.00675,2.03736,38036829.915073,0
+GEN.US,D,20010830,000000,1.99908,2.05282,1.9608,2.04514,55263178.82389,0
+GEN.US,D,20010831,000000,2.02575,2.08726,2.01827,2.06443,22159479.55458,0
+GEN.US,D,20010904,000000,2.04514,2.11797,1.98746,1.99514,36852548.134871,0
+GEN.US,D,20010905,000000,1.98746,2.07958,1.98746,2.05665,54080972.870013,0
+GEN.US,D,20010906,000000,2.02201,2.06443,1.92251,2.02988,62489824.237079,0
+GEN.US,D,20010907,000000,2.00675,2.04514,1.9608,1.99514,51295406.994102,0
+GEN.US,D,20010910,000000,1.97615,2.03352,1.93767,1.9914,26002148.047938,0
+GEN.US,D,20010917,000000,1.96444,1.96444,1.76121,1.81848,79232449.728338,0
+GEN.US,D,20010918,000000,1.82665,1.83393,1.67292,1.70362,62977715.56437,0
+GEN.US,D,20010919,000000,1.72675,1.78797,1.6308,1.76869,57842340.705793,0
+GEN.US,D,20010920,000000,1.74939,1.8113,1.69584,1.73413,53603511.477735,0
+GEN.US,D,20010921,000000,1.69584,1.77272,1.65373,1.77272,38268263.720974,0
+GEN.US,D,20010924,000000,1.77646,1.80726,1.74939,1.79939,42075494.820914,0
+GEN.US,D,20010925,000000,1.8113,1.87644,1.7804,1.84575,41921204.939601,0
+GEN.US,D,20010926,000000,1.84181,1.84575,1.61544,1.66131,58242657.157416,0
+GEN.US,D,20010927,000000,1.61908,1.70362,1.512,1.66908,65513091.024507,0
+GEN.US,D,20010928,000000,1.70362,1.73807,1.62302,1.66131,53586829.67812,0
+GEN.US,D,20011001,000000,1.63838,1.74201,1.61544,1.66908,49521066.246532,0
+GEN.US,D,20011002,000000,1.68444,1.85322,1.68444,1.82665,88187571.608871,0
+GEN.US,D,20011003,000000,1.79565,2.072,1.79565,2.02201,81250734.107419,0
+GEN.US,D,20011004,000000,2.06049,2.19463,2.02988,2.03736,55369505.229091,0
+GEN.US,D,20011005,000000,2.03352,2.1408,1.96444,2.10272,33722946.813698,0
+GEN.US,D,20011008,000000,2.07958,2.3405,2.06807,2.30201,103310138.10533,0
+GEN.US,D,20011009,000000,2.28292,2.28292,2.17545,2.20635,45709663.172587,0
+GEN.US,D,20011010,000000,2.20635,2.31363,2.18322,2.24847,40526332.966441,0
+GEN.US,D,20011011,000000,2.26383,2.36727,2.19463,2.2216,76401005.347252,0
+GEN.US,D,20011012,000000,2.2216,2.33666,2.21756,2.30999,67971312.39938,0
+GEN.US,D,20011015,000000,2.30605,2.49413,2.29463,2.44787,61974829.303703,0
+GEN.US,D,20011016,000000,2.43252,2.54776,2.36353,2.4211,83104315.943326,0
+GEN.US,D,20011017,000000,2.46332,2.53241,2.25616,2.29069,95495524.792113,0
+GEN.US,D,20011018,000000,2.45949,2.6014,2.44787,2.5209,239753166.08912,0
+GEN.US,D,20011019,000000,2.44787,2.64363,2.4211,2.58605,207331269.58866,0
+GEN.US,D,20011022,000000,2.6014,2.65139,2.54776,2.6014,69795695.497589,0
+GEN.US,D,20011023,000000,2.60524,2.73958,2.59747,2.70493,86732230.398261,0
+GEN.US,D,20011024,000000,2.71645,2.79332,2.65139,2.76645,32801371.371286,0
+GEN.US,D,20011025,000000,2.73958,2.87756,2.69362,2.84322,63709559.667782,0
+GEN.US,D,20011026,000000,2.81241,2.88533,2.7511,2.75858,62608669.612499,0
+GEN.US,D,20011029,000000,2.74726,2.83161,2.62434,2.65533,48707904.212392,0
+GEN.US,D,20011030,000000,2.65888,2.71645,2.54776,2.61666,56072163.803686,0
+GEN.US,D,20011031,000000,2.64363,2.69736,2.57472,2.63979,52611046.00747,0
+GEN.US,D,20011101,000000,2.63979,2.79332,2.63979,2.78564,51047293.420722,0
+GEN.US,D,20011102,000000,2.77049,2.82019,2.7013,2.7511,37767867.648412,0
+GEN.US,D,20011105,000000,2.77413,2.90463,2.77413,2.85089,31990300.404486,0
+GEN.US,D,20011106,000000,2.85089,2.97362,2.85089,2.97362,57300228.957451,0
+GEN.US,D,20011107,000000,2.95827,3.00433,2.88937,2.93515,53048902.096596,0
+GEN.US,D,20011108,000000,2.93908,2.97362,2.80484,2.83938,55978332.999145,0
+GEN.US,D,20011109,000000,2.83161,2.85089,2.71291,2.76645,44089615.354532,0
+GEN.US,D,20011112,000000,2.76241,2.85847,2.70493,2.84676,21502702.533364,0
+GEN.US,D,20011113,000000,2.8814,2.95069,2.87756,2.94272,35551495.789506,0
+GEN.US,D,20011114,000000,2.97362,3.01201,2.90463,2.94272,36846291.189931,0
+GEN.US,D,20011115,000000,2.93908,2.97362,2.88937,2.92767,20537342.701319,0
+GEN.US,D,20011116,000000,2.93515,2.95069,2.90463,2.92767,20777123.503434,0
+GEN.US,D,20011119,000000,2.92767,3.09645,2.9122,3.07341,57248104.68408,0
+GEN.US,D,20011120,000000,3.05816,3.06947,2.95443,2.98887,31723415.996285,0
+GEN.US,D,20011121,000000,2.94685,3.02726,2.94272,3.01594,37017262.870858,0
+GEN.US,D,20011123,000000,3.01594,3.05038,3.01594,3.02726,11874135.040881,0
+GEN.US,D,20011126,000000,3.03504,3.18079,3.03504,3.14614,64149492.599302,0
+GEN.US,D,20011127,000000,3.14241,3.1617,3.08109,3.12312,34260876.427358,0
+GEN.US,D,20011128,000000,3.10807,3.18443,3.08109,3.08109,24402945.874961,0
+GEN.US,D,20011129,000000,3.08868,3.19978,3.08868,3.19978,66280366.424932,0
+GEN.US,D,20011130,000000,3.17695,3.18443,3.062,3.11555,67172756.338527,0
+GEN.US,D,20011203,000000,3.11171,3.15018,3.00433,3.10403,45173816.497726,0
+GEN.US,D,20011204,000000,3.11171,3.15412,2.9622,3.15018,83896612.011035,0
+GEN.US,D,20011205,000000,3.15412,3.40706,3.15412,3.31898,114427407.35945,0
+GEN.US,D,20011206,000000,3.30716,3.36513,3.2732,3.31898,50440554.685875,0
+GEN.US,D,20011207,000000,3.26504,3.26504,3.19241,3.20382,33068251.715214,0
+GEN.US,D,20011210,000000,3.19614,3.25746,3.18079,3.20776,19968137.507569,0
+GEN.US,D,20011211,000000,3.21908,3.28059,3.21908,3.24182,29461194.0821,0
+GEN.US,D,20011212,000000,3.26504,3.29201,3.12716,3.20776,37482217.485731,0
+GEN.US,D,20011213,000000,3.17695,3.24182,3.14614,3.15018,29863593.472522,0
+GEN.US,D,20011214,000000,3.16937,3.24576,3.12716,3.21908,27630549.97468,0
+GEN.US,D,20011217,000000,3.26927,3.28443,3.19241,3.22301,50140312.774853,0
+GEN.US,D,20011218,000000,3.22301,3.35725,3.21534,3.34574,33764647.248462,0
+GEN.US,D,20011219,000000,3.30716,3.37644,3.27655,3.29968,39390004.501673,0
+GEN.US,D,20011220,000000,3.30372,3.33039,3.05412,3.07735,67131055.903763,0
+GEN.US,D,20011221,000000,3.10807,3.16937,3.09645,3.1617,119660781.94837,0
+GEN.US,D,20011224,000000,3.16937,3.16937,3.0312,3.08484,17516159.868758,0
+GEN.US,D,20011226,000000,3.0927,3.18079,3.07735,3.1309,15447839.235444,0
+GEN.US,D,20011227,000000,3.1309,3.2115,3.09645,3.11948,18393963.114352,0
+GEN.US,D,20011228,000000,3.11948,3.24576,3.11555,3.23472,22380492.570078,0
+GEN.US,D,20011231,000000,3.22301,3.30372,3.17695,3.18079,26957086.073511,0
+GEN.US,D,20020102,000000,3.18847,3.23472,3.07735,3.21908,28752286.691108,0
+GEN.US,D,20020103,000000,3.20776,3.37271,3.19614,3.32645,51095249.784359,0
+GEN.US,D,20020104,000000,3.31898,3.35361,3.18443,3.30372,62024869.622206,0
+GEN.US,D,20020107,000000,3.31898,3.37644,3.23472,3.31504,45736764.746537,0
+GEN.US,D,20020108,000000,3.29968,3.35725,3.27655,3.35725,35013564.143711,0
+GEN.US,D,20020109,000000,3.36513,3.55684,3.34574,3.51079,83546333.84578,0
+GEN.US,D,20020110,000000,3.5223,3.58353,3.41868,3.45322,54475037.457035,0
+GEN.US,D,20020111,000000,3.44948,3.47241,3.38018,3.39574,42442450.721512,0
+GEN.US,D,20020114,000000,3.39958,3.41868,3.31504,3.37644,79820418.644434,0
+GEN.US,D,20020115,000000,3.3229,3.40331,3.26504,3.37644,88371041.938662,0
+GEN.US,D,20020116,000000,3.35361,3.35725,3.15412,3.2115,130129619.14535,0
+GEN.US,D,20020117,000000,3.43806,3.63371,3.43412,3.61443,196289055.22392,0
+GEN.US,D,20020118,000000,3.56039,3.68332,3.51463,3.63755,97069701.217466,0
+GEN.US,D,20020122,000000,3.60646,3.69503,3.5914,3.64897,80885861.145622,0
+GEN.US,D,20020123,000000,3.65655,3.66412,3.51847,3.56039,84388680.392671,0
+GEN.US,D,20020124,000000,3.5721,3.70241,3.56462,3.69109,75191703.915833,0
+GEN.US,D,20020125,000000,3.65655,3.71815,3.64109,3.65655,57685955.692869,0
+GEN.US,D,20020128,000000,3.69109,3.75251,3.68332,3.70241,45323937.453237,0
+GEN.US,D,20020129,000000,3.74089,3.74492,3.56462,3.63371,48776713.33358,0
+GEN.US,D,20020130,000000,3.65281,3.69109,3.58756,3.68725,43812311.171996,0
+GEN.US,D,20020131,000000,3.68725,3.80634,3.68332,3.7714,64143231.590091,0
+GEN.US,D,20020201,000000,3.75251,3.84856,3.60646,3.61443,46323699.305706,0
+GEN.US,D,20020204,000000,3.65281,3.70635,3.4416,3.49918,39367066.773186,0
+GEN.US,D,20020205,000000,3.51847,3.64493,3.38018,3.46089,50364450.198551,0
+GEN.US,D,20020206,000000,3.53765,3.58353,3.36099,3.41868,29189091.150158,0
+GEN.US,D,20020207,000000,3.40706,3.4416,2.87756,3.18443,153774670.97303,0
+GEN.US,D,20020208,000000,3.2612,3.3112,3.18443,3.3112,41565709.266672,0
+GEN.US,D,20020211,000000,3.25746,3.40331,3.16937,3.36099,46888741.67006,0
+GEN.US,D,20020212,000000,3.33039,3.43806,3.26504,3.36887,38699864.897296,0
+GEN.US,D,20020213,000000,3.43412,3.58353,3.39958,3.51847,42292334.84634,0
+GEN.US,D,20020214,000000,3.53381,3.64493,3.5223,3.55684,39983186.861173,0
+GEN.US,D,20020215,000000,3.53765,3.55684,3.3419,3.35361,40558648.999863,0
+GEN.US,D,20020219,000000,3.35725,3.4416,3.23059,3.26504,38716542.632639,0
+GEN.US,D,20020220,000000,3.35725,3.36887,3.04654,3.05412,100041889.2652,0
+GEN.US,D,20020221,000000,3.09645,3.21908,3.04654,3.07735,71098826.717482,0
+GEN.US,D,20020222,000000,3.08484,3.2115,3.02342,3.14614,38755115.611002,0
+GEN.US,D,20020225,000000,3.18079,3.35725,3.1617,3.34967,36843156.621055,0
+GEN.US,D,20020226,000000,3.33039,3.46473,3.28443,3.38432,47386014.350492,0
+GEN.US,D,20020227,000000,3.43018,3.53381,3.41868,3.46857,37459284.837583,0
+GEN.US,D,20020228,000000,3.47241,3.51079,3.40331,3.46089,44533719.243989,0
+GEN.US,D,20020301,000000,3.46089,3.63371,3.36099,3.62584,54685635.778536,0
+GEN.US,D,20020304,000000,3.58353,4.02926,3.54533,3.99835,69234827.139375,0
+GEN.US,D,20020305,000000,3.9142,4.03988,3.74492,3.82907,67716943.913195,0
+GEN.US,D,20020306,000000,3.75615,3.93301,3.70241,3.9142,28738731.331828,0
+GEN.US,D,20020307,000000,3.93301,3.98221,3.79089,3.80634,40489844.959013,0
+GEN.US,D,20020308,000000,3.91746,4.02926,3.88261,4.02492,35116778.333527,0
+GEN.US,D,20020311,000000,3.99433,4.08635,3.9142,4.00938,39593292.216021,0
+GEN.US,D,20020312,000000,3.94019,4.06715,3.87119,4.00219,35935139.586125,0
+GEN.US,D,20020313,000000,3.94413,4.09787,3.91746,4.05169,42200585.96453,0
+GEN.US,D,20020314,000000,4.04402,4.09363,3.9142,3.92867,32878513.263738,0
+GEN.US,D,20020315,000000,3.97187,4.00593,3.83705,3.97887,33868897.82734,0
+GEN.US,D,20020318,000000,3.98221,4.07454,3.97187,4.0327,35690150.420944,0
+GEN.US,D,20020319,000000,4.03644,4.13614,4.02492,4.06715,28476017.881566,0
+GEN.US,D,20020320,000000,3.952,4.04796,3.952,3.99433,22143840.240433,0
+GEN.US,D,20020321,000000,3.98221,3.98655,3.86785,3.91746,34748769.786785,0
+GEN.US,D,20020322,000000,3.95988,4.0705,3.87493,4.00593,26261744.202476,0
+GEN.US,D,20020325,000000,4.02492,4.02926,3.79867,3.8528,22333583.772248,0
+GEN.US,D,20020326,000000,3.7714,3.9022,3.70241,3.8212,48223140.341502,0
+GEN.US,D,20020327,000000,3.81353,3.91746,3.79089,3.89107,24007843.882811,0
+GEN.US,D,20020328,000000,3.92513,4.03988,3.9142,3.952,20401823.654826,0
+GEN.US,D,20020401,000000,3.91746,4.02926,3.85998,3.98655,20211040.685748,0
+GEN.US,D,20020402,000000,3.9142,3.92101,3.79089,3.83321,33034894.212392,0
+GEN.US,D,20020403,000000,3.89452,3.92867,3.70241,3.77544,34528806.369229,0
+GEN.US,D,20020404,000000,3.43018,3.59514,3.3917,3.54149,78279598.705835,0
+GEN.US,D,20020405,000000,3.55684,3.61059,3.36887,3.38432,52269107.725955,0
+GEN.US,D,20020408,000000,3.34574,3.59514,3.19978,3.54917,53155236.630339,0
+GEN.US,D,20020409,000000,3.56462,3.57614,3.33432,3.38806,33366412.719571,0
+GEN.US,D,20020410,000000,3.40331,3.48018,3.31898,3.45705,56598629.125407,0
+GEN.US,D,20020411,000000,3.43412,3.43412,3.2612,3.26927,49812966.241678,0
+GEN.US,D,20020412,000000,3.31898,3.46089,3.22665,3.4416,41809653.914249,0
+GEN.US,D,20020415,000000,3.47241,3.52614,3.41493,3.44948,22057318.010909,0
+GEN.US,D,20020416,000000,3.51079,3.61059,3.46089,3.58353,36724316.325972,0
+GEN.US,D,20020417,000000,3.59918,3.61817,3.53765,3.57614,25890605.151128,0
+GEN.US,D,20020418,000000,3.57979,3.61817,3.49544,3.58756,29604005.446527,0
+GEN.US,D,20020419,000000,3.57614,3.61817,3.55311,3.59918,26652677.268824,0
+GEN.US,D,20020422,000000,3.58756,3.62968,3.53381,3.59514,23416746.494245,0
+GEN.US,D,20020423,000000,3.59918,3.59918,3.37644,3.38018,45767002.921498,0
+GEN.US,D,20020424,000000,3.41493,3.48018,3.3112,3.33432,60350595.286695,0
+GEN.US,D,20020425,000000,3.41868,3.47625,3.19978,3.44574,121513317.23453,0
+GEN.US,D,20020426,000000,3.47625,3.4915,3.25746,3.27655,47193146.410479,0
+GEN.US,D,20020429,000000,3.28837,3.3229,3.13483,3.24182,36395924.259128,0
+GEN.US,D,20020430,000000,3.21908,3.51463,3.20382,3.39574,47918729.504678,0
+GEN.US,D,20020501,000000,3.37644,3.47625,3.2612,3.40706,36693036.681612,0
+GEN.US,D,20020502,000000,3.33826,3.46473,3.21534,3.23472,39649586.431262,0
+GEN.US,D,20020503,000000,3.21908,3.31504,3.21534,3.24988,33599923.367866,0
+GEN.US,D,20020506,000000,3.21908,3.33826,3.08484,3.10807,36762886.256132,0
+GEN.US,D,20020507,000000,3.15018,3.28443,2.97362,3.22665,57648429.264245,0
+GEN.US,D,20020508,000000,3.3419,3.61059,3.31504,3.59918,46920009.121609,0
+GEN.US,D,20020509,000000,3.50695,3.61817,3.38018,3.40706,29234963.558927,0
+GEN.US,D,20020510,000000,3.42636,3.4915,3.22301,3.23856,47179596.131537,0
+GEN.US,D,20020513,000000,3.2732,3.38806,3.22301,3.36099,37406112.998407,0
+GEN.US,D,20020514,000000,3.44948,3.64493,3.43806,3.63755,47477755.103759,0
+GEN.US,D,20020515,000000,3.53381,3.77958,3.53381,3.66039,37046455.512148,0
+GEN.US,D,20020516,000000,3.65281,3.76421,3.58756,3.65281,20486262.945551,0
+GEN.US,D,20020517,000000,3.71402,3.83321,3.64109,3.75615,47311992.801966,0
+GEN.US,D,20020520,000000,3.63755,3.67978,3.52614,3.57979,29003523.656619,0
+GEN.US,D,20020521,000000,3.62584,3.66039,3.43018,3.4915,20731250.078598,0
+GEN.US,D,20020522,000000,3.38432,3.40706,3.11948,3.21534,87009536.612933,0
+GEN.US,D,20020523,000000,3.22301,3.35361,3.19978,3.35361,33636412.391361,0
+GEN.US,D,20020524,000000,3.3229,3.3229,3.21908,3.22665,16757227.400277,0
+GEN.US,D,20020528,000000,3.28443,3.28443,3.15786,3.2612,36747253.038392,0
+GEN.US,D,20020529,000000,3.18847,3.28837,3.18847,3.22665,30961341.846455,0
+GEN.US,D,20020530,000000,3.20382,3.2612,3.11948,3.24182,35105310.993385,0
+GEN.US,D,20020531,000000,3.24576,3.36099,3.19241,3.29605,32744025.525967,0
+GEN.US,D,20020603,000000,3.31898,3.35361,3.16937,3.17695,27074888.963465,0
+GEN.US,D,20020604,000000,3.17695,3.30716,3.16544,3.24988,33946044.800131,0
+GEN.US,D,20020605,000000,3.24576,3.2732,3.03504,3.16937,48794434.570458,0
+GEN.US,D,20020606,000000,2.99695,3.0312,2.84322,2.91605,80535578.916096,0
+GEN.US,D,20020607,000000,2.82393,3.11948,2.79332,3.0427,50477038.629032,0
+GEN.US,D,20020610,000000,3.05412,3.15412,3.00433,3.062,33638499.394432,0
+GEN.US,D,20020611,000000,3.05816,3.15018,2.90847,2.90847,38459046.690052,0
+GEN.US,D,20020612,000000,2.90847,3.01978,2.89685,2.98887,75637891.760157,0
+GEN.US,D,20020613,000000,2.99695,3.06564,2.93141,3.02342,34363041.019232,0
+GEN.US,D,20020614,000000,2.98504,2.98504,2.8009,2.95069,38022232.070326,0
+GEN.US,D,20020617,000000,2.98504,3.11555,2.92767,3.08484,28955566.276915,0
+GEN.US,D,20020618,000000,3.09645,3.2732,3.07341,3.23472,52402550.946122,0
+GEN.US,D,20020619,000000,3.11948,3.25746,3.11555,3.11948,26775689.537911,0
+GEN.US,D,20020620,000000,3.12312,3.21534,3.05038,3.08868,37540598.704042,0
+GEN.US,D,20020621,000000,3.07341,3.15018,2.91979,2.92373,30383799.817168,0
+GEN.US,D,20020624,000000,2.90847,3.06947,2.90059,2.99271,31085411.842026,0
+GEN.US,D,20020625,000000,2.98887,3.10019,2.93141,2.95069,24274721.178537,0
+GEN.US,D,20020626,000000,2.84322,3.01201,2.78564,2.96968,33846995.471847,0
+GEN.US,D,20020627,000000,3.03896,3.18847,3.01594,3.08868,44483676.89335,0
+GEN.US,D,20020628,000000,3.11555,3.23856,3.05038,3.15018,30150281.040332,0
+GEN.US,D,20020701,000000,3.10403,3.16937,2.9622,2.97362,33369543.224177,0
+GEN.US,D,20020702,000000,2.95069,3.12312,2.9122,3.01978,25641450.108348,0
+GEN.US,D,20020703,000000,2.9622,3.21908,2.95069,3.21908,31005136.396763,0
+GEN.US,D,20020705,000000,3.19241,3.31898,3.18079,3.30716,17652727.497125,0
+GEN.US,D,20020708,000000,3.29201,3.38806,3.26504,3.30716,39017829.061263,0
+GEN.US,D,20020709,000000,3.31898,3.39574,3.25746,3.2612,37969073.440029,0
+GEN.US,D,20020710,000000,3.27655,3.35725,3.20382,3.25746,41682471.703293,0
+GEN.US,D,20020711,000000,3.00433,3.16937,2.92373,3.15018,84432464.782302,0
+GEN.US,D,20020712,000000,3.16544,3.2115,2.97756,2.9813,41073650.029646,0
+GEN.US,D,20020715,000000,3.01201,3.05816,2.87756,3.02342,42129705.081288,0
+GEN.US,D,20020716,000000,3.00433,3.18847,2.96968,3.14241,45712793.677192,0
+GEN.US,D,20020717,000000,3.19978,3.35725,3.0927,3.17695,93098808.027683,0
+GEN.US,D,20020718,000000,3.13483,3.15018,2.90847,3.02726,99266261.78822,0
+GEN.US,D,20020719,000000,3.03504,3.11555,2.98504,3.02342,38783261.702555,0
+GEN.US,D,20020722,000000,2.95069,3.11171,2.91605,3.02342,42354882.958317,0
+GEN.US,D,20020723,000000,3.02342,3.05038,2.94685,2.94685,43820650.039668,0
+GEN.US,D,20020724,000000,2.92767,3.26927,2.92767,3.2612,67500103.88777,0
+GEN.US,D,20020725,000000,3.16544,3.19614,3.03896,3.062,38018064.160591,0
+GEN.US,D,20020726,000000,3.05412,3.12312,3.00433,3.11555,27962066.449724,0
+GEN.US,D,20020729,000000,3.14614,3.27655,3.12312,3.25746,47937494.243091,0
+GEN.US,D,20020730,000000,3.22665,3.51847,3.21534,3.46473,49533574.040006,0
+GEN.US,D,20020731,000000,3.38806,3.50695,3.20382,3.21534,86241209.582432,0
+GEN.US,D,20020801,000000,3.22301,3.32645,3.0312,3.03504,48690185.007648,0
+GEN.US,D,20020802,000000,3.03504,3.11555,2.95827,2.98887,51797896.166142,0
+GEN.US,D,20020805,000000,2.98887,3.02342,2.91605,2.96968,38930265.362339,0
+GEN.US,D,20020806,000000,3.03896,3.18443,2.92373,3.12312,54690845.157669,0
+GEN.US,D,20020807,000000,3.1617,3.21908,2.93141,3.05038,47318248.730838,0
+GEN.US,D,20020808,000000,3.0312,3.03504,2.84676,3.0312,71630503.450472,0
+GEN.US,D,20020809,000000,2.99271,3.02726,2.89281,2.95827,28111140.855497,0
+GEN.US,D,20020812,000000,2.93908,2.96968,2.90059,2.93908,21899898.641058,0
+GEN.US,D,20020813,000000,2.92373,3.02342,2.9122,2.92373,42745827.201409,0
+GEN.US,D,20020814,000000,2.90463,3.19241,2.88533,3.18079,51839587.456295,0
+GEN.US,D,20020815,000000,3.1309,3.20776,3.04654,3.12716,50664687.029234,0
+GEN.US,D,20020816,000000,3.08868,3.18079,3.01594,3.15786,34390145.641385,0
+GEN.US,D,20020819,000000,3.16544,3.29605,3.10807,3.29201,32324944.335932,0
+GEN.US,D,20020820,000000,3.24576,3.26504,3.19241,3.21908,27178101.121145,0
+GEN.US,D,20020821,000000,3.2732,3.32645,3.18847,3.29605,34362001.581969,0
+GEN.US,D,20020822,000000,3.29201,3.29968,3.21534,3.27655,28326935.347252,0
+GEN.US,D,20020823,000000,3.23059,3.24988,3.01594,3.02726,39151268.21716,0
+GEN.US,D,20020826,000000,3.06564,3.08109,2.97362,3.0427,26578655.720299,0
+GEN.US,D,20020827,000000,3.0427,3.05816,2.9122,2.93908,37980538.748035,0
+GEN.US,D,20020828,000000,2.92373,2.93515,2.83938,2.87756,43063783.236836,0
+GEN.US,D,20020829,000000,2.8623,2.93908,2.84322,2.93141,51290195.582833,0
+GEN.US,D,20020830,000000,2.90847,2.91605,2.73574,2.74342,48795475.02379,0
+GEN.US,D,20020903,000000,2.71291,2.7319,2.60918,2.65533,64623827.551246,0
+GEN.US,D,20020904,000000,2.682,2.9813,2.67059,2.95069,110153139.72189,0
+GEN.US,D,20020905,000000,2.8814,2.94272,2.83554,2.8623,61718373.814448,0
+GEN.US,D,20020906,000000,2.93515,3.15018,2.93515,3.1309,52088750.627618,0
+GEN.US,D,20020909,000000,3.05412,3.20382,3.05412,3.15412,40093693.368922,0
+GEN.US,D,20020910,000000,3.16937,3.23856,3.15412,3.21534,32636651.554959,0
+GEN.US,D,20020911,000000,3.24988,3.29605,3.05038,3.2115,29307936.525578,0
+GEN.US,D,20020912,000000,3.17695,3.21534,3.14241,3.20776,25880183.344657,0
+GEN.US,D,20020913,000000,3.17695,3.2612,3.15018,3.25746,32359351.436695,0
+GEN.US,D,20020916,000000,3.23472,3.26927,3.20382,3.21908,25588282.333443,0
+GEN.US,D,20020917,000000,3.2612,3.28443,3.09645,3.11555,28857568.578707,0
+GEN.US,D,20020918,000000,3.11171,3.19614,3.07341,3.17321,41492735.283952,0
+GEN.US,D,20020919,000000,3.10807,3.19241,3.06564,3.08109,34771702.434932,0
+GEN.US,D,20020920,000000,3.13483,3.1617,3.06564,3.15018,37875244.667624,0
+GEN.US,D,20020923,000000,3.13483,3.13867,2.93515,2.97362,41679339.166552,0
+GEN.US,D,20020924,000000,2.95069,3.0927,2.93141,3.07341,48637023.32915,0
+GEN.US,D,20020925,000000,3.08868,3.25401,3.07341,3.2115,42104683.397934,0
+GEN.US,D,20020926,000000,3.23856,3.31504,3.22301,3.28059,51318338.626183,0
+GEN.US,D,20020927,000000,3.25746,3.35361,3.24182,3.28837,34741468.324242,0
+GEN.US,D,20020930,000000,3.24988,3.29605,3.18847,3.23059,30505776.713263,0
+GEN.US,D,20021001,000000,3.23856,3.24988,3.05816,3.17695,45896270.10339,0
+GEN.US,D,20021002,000000,3.10403,3.13483,3.01594,3.03896,57772485.034867,0
+GEN.US,D,20021003,000000,3.06564,3.08868,2.78564,2.83938,76358260.394884,0
+GEN.US,D,20021004,000000,2.85847,2.91979,2.79716,2.8814,56790447.467479,0
+GEN.US,D,20021007,000000,2.87756,2.96968,2.83938,2.88533,36385503.468724,0
+GEN.US,D,20021008,000000,2.94272,3.04654,2.87756,3.00807,50221622.57704,0
+GEN.US,D,20021009,000000,2.97362,3.16544,2.95443,3.06564,45124825.777164,0
+GEN.US,D,20021010,000000,3.06947,3.22301,3.06947,3.19241,45510545.400108,0
+GEN.US,D,20021011,000000,3.23059,3.37271,3.21534,3.29968,48950813.486976,0
+GEN.US,D,20021014,000000,3.2732,3.42261,3.24182,3.40706,38579976.020341,0
+GEN.US,D,20021015,000000,3.46473,3.65655,3.46473,3.55311,95423591.262726,0
+GEN.US,D,20021016,000000,3.47241,3.51847,3.3917,3.41119,63332165.70363,0
+GEN.US,D,20021017,000000,3.67978,3.76421,3.59918,3.76421,104519444.61709,0
+GEN.US,D,20021018,000000,3.71402,3.76029,3.61059,3.74089,46583286.315634,0
+GEN.US,D,20021021,000000,3.63371,3.80634,3.5721,3.75615,56209775.949656,0
+GEN.US,D,20021022,000000,3.67978,3.81353,3.67564,3.7216,43348392.946184,0
+GEN.US,D,20021023,000000,3.69897,3.86362,3.6719,3.85998,40957926.014221,0
+GEN.US,D,20021024,000000,3.83705,3.85614,3.71815,3.73331,32485490.146117,0
+GEN.US,D,20021025,000000,3.70635,3.8212,3.69109,3.81353,27113467.022166,0
+GEN.US,D,20021028,000000,3.81353,3.83705,3.74089,3.8212,27355324.666674,0
+GEN.US,D,20021029,000000,3.78322,3.81353,3.64493,3.74492,35482695.812928,0
+GEN.US,D,20021030,000000,3.72544,3.85998,3.6719,3.83705,33474835.272454,0
+GEN.US,D,20021031,000000,3.8212,3.91746,3.78716,3.83705,31791190.760548,0
+GEN.US,D,20021101,000000,3.80634,3.93301,3.7714,3.92867,37192391.284774,0
+GEN.US,D,20021104,000000,3.93301,4.04796,3.92867,4.02926,57428462.798485,0
+GEN.US,D,20021105,000000,3.96342,4.03644,3.952,4.02492,38372518.364121,0
+GEN.US,D,20021106,000000,4.01735,4.0207,3.89452,4.01735,30608979.726333,0
+GEN.US,D,20021107,000000,3.952,3.952,3.81353,3.88261,36319824.852143,0
+GEN.US,D,20021108,000000,3.92101,3.95594,3.76421,3.79867,27963104.870921,0
+GEN.US,D,20021111,000000,3.79512,3.79867,3.69109,3.7216,24640642.722208,0
+GEN.US,D,20021112,000000,3.74089,3.92101,3.7216,3.84462,51680082.099443,0
+GEN.US,D,20021113,000000,3.8212,3.94806,3.78716,3.93301,38516381.358624,0
+GEN.US,D,20021114,000000,3.94413,4.07454,3.94413,4.06292,38006593.772247,0
+GEN.US,D,20021115,000000,4.02492,4.17511,3.95594,4.16361,34654946.094718,0
+GEN.US,D,20021118,000000,4.15937,4.18948,4.03644,4.03988,29560227.153302,0
+GEN.US,D,20021119,000000,4.01341,4.01735,3.89107,3.92867,25978184.091068,0
+GEN.US,D,20021120,000000,3.94019,4.21232,3.94019,4.18948,44612953.219851,0
+GEN.US,D,20021121,000000,4.1821,4.4124,4.1821,4.3934,47304694.387627,0
+GEN.US,D,20021122,000000,4.3132,4.4311,4.30503,4.36614,32457342.022429,0
+GEN.US,D,20021125,000000,4.36614,4.39744,4.25464,4.3009,36755589.873928,0
+GEN.US,D,20021126,000000,4.26655,4.26655,4.10208,4.12099,35877805.93362,0
+GEN.US,D,20021127,000000,4.12798,4.26655,4.12798,4.22078,29248514.853936,0
+GEN.US,D,20021129,000000,4.23574,4.26655,4.1821,4.19382,7458080.2351589,0
+GEN.US,D,20021202,000000,4.1821,4.32756,4.17069,4.23289,37309157.785667,0
+GEN.US,D,20021203,000000,4.21232,4.22078,4.12099,4.18614,29180753.298553,0
+GEN.US,D,20021204,000000,4.14018,4.18614,4.04402,4.0705,37666733.349192,0
+GEN.US,D,20021205,000000,4.14018,4.17511,3.96342,3.97187,41694981.528902,0
+GEN.US,D,20021206,000000,3.89846,4.00219,3.86362,3.952,38729050.426112,0
+GEN.US,D,20021209,000000,3.91017,3.952,3.79089,3.79512,43974933.824575,0
+GEN.US,D,20021210,000000,3.79867,3.99019,3.79089,3.92101,27807766.407734,0
+GEN.US,D,20021211,000000,3.89452,4.1136,3.87868,4.08221,41377013.300663,0
+GEN.US,D,20021212,000000,4.09787,4.17069,4.03988,4.07847,25678977.55304,0
+GEN.US,D,20021213,000000,4.04796,4.05169,3.94413,3.95594,19759638.381951,0
+GEN.US,D,20021216,000000,4.00219,4.15504,3.97483,4.15504,22635900.493527,0
+GEN.US,D,20021217,000000,4.10927,4.22442,4.07847,4.14382,29663433.214576,0
+GEN.US,D,20021218,000000,4.11793,4.23289,4.06715,4.23289,38172360.138311,0
+GEN.US,D,20021219,000000,4.21674,4.26655,3.89846,3.97187,67686706.754301,0
+GEN.US,D,20021220,000000,3.98221,4.05573,3.94019,4.03988,28471846.923629,0
+GEN.US,D,20021223,000000,4.0327,4.15937,4.0207,4.14018,15876307.875025,0
+GEN.US,D,20021224,000000,4.11793,4.13614,4.07454,4.10208,6334255.4995934,0
+GEN.US,D,20021226,000000,4.10563,4.1821,4.08221,4.09363,9387754.3655774,0
+GEN.US,D,20021227,000000,4.08221,4.12099,4.01341,4.01341,13836129.268993,0
+GEN.US,D,20021230,000000,4.00593,4.01735,3.9022,3.92513,17436935.037505,0
+GEN.US,D,20021231,000000,3.93301,3.93675,3.87119,3.88665,24302870.318292,0
+GEN.US,D,20030102,000000,3.92513,4.10927,3.86362,4.09363,31327278.631143,0
+GEN.US,D,20030103,000000,4.09787,4.22865,4.08221,4.20484,37705311.407893,0
+GEN.US,D,20030106,000000,4.19382,4.3625,4.19382,4.30946,37426964.739891,0
+GEN.US,D,20030107,000000,4.29726,4.32756,4.23574,4.27836,29754127.418105,0
+GEN.US,D,20030108,000000,4.27836,4.30503,4.1324,4.15937,28152842.306328,0
+GEN.US,D,20030109,000000,4.18614,4.32756,4.14018,4.32363,33333047.088208,0
+GEN.US,D,20030110,000000,4.33997,4.50078,4.32756,4.42411,56747704.547247,0
+GEN.US,D,20030113,000000,4.45109,4.54664,4.44685,4.47451,38192164.313989,0
+GEN.US,D,20030114,000000,4.47756,4.5428,4.39744,4.5428,32508431.938874,0
+GEN.US,D,20030115,000000,4.55826,4.56239,4.32363,4.41663,63853415.549812,0
+GEN.US,D,20030116,000000,4.61967,4.63109,4.50836,4.56977,81144397.541539,0
+GEN.US,D,20030117,000000,4.52735,4.52735,4.32008,4.32008,53293891.261776,0
+GEN.US,D,20030121,000000,4.33997,4.4124,4.32756,4.39744,39437950.704632,0
+GEN.US,D,20030122,000000,4.36614,4.44685,4.33593,4.36978,37097530.187579,0
+GEN.US,D,20030123,000000,4.43524,4.45896,4.35109,4.4124,50683456.847985,0
+GEN.US,D,20030124,000000,4.35503,4.35886,4.17895,4.21232,51686341.076518,0
+GEN.US,D,20030127,000000,4.22078,4.24785,4.17511,4.23948,45210307.553357,0
+GEN.US,D,20030128,000000,4.28584,4.48504,4.27423,4.42411,56490207.588593,0
+GEN.US,D,20030129,000000,4.38563,4.50836,4.3009,4.48936,41388481.656873,0
+GEN.US,D,20030130,000000,4.4813,4.50836,4.4311,4.45109,35923664.117441,0
+GEN.US,D,20030131,000000,4.3934,4.50836,4.32363,4.47756,40848466.05621,0
+GEN.US,D,20030203,000000,4.47451,4.56239,4.45896,4.53877,41313422.70322,0
+GEN.US,D,20030204,000000,4.45109,4.53503,4.44685,4.50078,27810899.960544,0
+GEN.US,D,20030205,000000,4.53503,4.63109,4.48936,4.49655,48441027.932733,0
+GEN.US,D,20030206,000000,4.46594,4.50836,4.40866,4.46171,25755084.0725,0
+GEN.US,D,20030207,000000,4.46171,4.49271,4.37382,4.42027,27845306.045239,0
+GEN.US,D,20030210,000000,4.40866,4.42726,4.17069,4.25818,71096742.762616,0
+GEN.US,D,20030211,000000,4.30503,4.3934,4.2822,4.33593,46398767.403969,0
+GEN.US,D,20030212,000000,4.35503,4.39744,4.3009,4.33997,25990687.82027,0
+GEN.US,D,20030213,000000,4.33997,4.34371,4.19765,4.28968,28797107.469801,0
+GEN.US,D,20030214,000000,4.26655,4.3318,4.22442,4.29726,36160318.479221,0
+GEN.US,D,20030218,000000,4.31654,4.46171,4.30946,4.44685,28478105.900704,0
+GEN.US,D,20030219,000000,4.40866,4.4311,4.35109,4.40118,38073318.938567,0
+GEN.US,D,20030220,000000,4.42027,4.50836,4.38563,4.48936,30302494.079252,0
+GEN.US,D,20030221,000000,4.47451,4.60432,4.45483,4.58522,48590110.467048,0
+GEN.US,D,20030224,000000,4.52381,4.62341,4.51633,4.58522,39055354.473819,0
+GEN.US,D,20030225,000000,4.53129,4.60855,4.47451,4.59616,38249503.046832,0
+GEN.US,D,20030226,000000,4.5121,4.6123,4.46594,4.55028,36645083.366178,0
+GEN.US,D,20030227,000000,4.574,4.60432,4.50521,4.5428,26604724.969459,0
+GEN.US,D,20030228,000000,4.55028,4.60432,3.84462,3.88261,469361719.13839,0
+GEN.US,D,20030303,000000,4.07847,4.07847,4.00593,4.02492,128322951.1876,0
+GEN.US,D,20030304,000000,4.01341,4.07454,3.98221,3.98655,53059328.983406,0
+GEN.US,D,20030305,000000,3.99433,4.02492,3.91746,3.97483,40458568.362855,0
+GEN.US,D,20030306,000000,3.97483,4.12099,3.952,4.11793,55144337.512739,0
+GEN.US,D,20030307,000000,4.04402,4.19382,4.03988,4.17511,55604072.587802,0
+GEN.US,D,20030310,000000,4.14382,4.23289,4.1136,4.20484,46492588.047833,0
+GEN.US,D,20030311,000000,4.20484,4.20906,4.05573,4.05573,61456698.785382,0
+GEN.US,D,20030312,000000,4.04796,4.10927,3.97187,4.09019,49353222.022008,0
+GEN.US,D,20030313,000000,4.151,4.29726,4.1136,4.26655,52247209.434732,0
+GEN.US,D,20030314,000000,4.29726,4.36614,4.22442,4.31654,44462830.232204,0
+GEN.US,D,20030317,000000,4.28968,4.55028,4.26241,4.50836,53455468.380684,0
+GEN.US,D,20030318,000000,4.46171,4.55028,4.32363,4.43947,76638695.082026,0
+GEN.US,D,20030319,000000,4.44685,4.45483,4.13614,4.17069,82175440.054438,0
+GEN.US,D,20030320,000000,4.10927,4.2822,4.07454,4.22442,68979412.103453,0
+GEN.US,D,20030321,000000,4.23574,4.23574,4.00593,4.08221,72864827.581314,0
+GEN.US,D,20030324,000000,3.86362,3.952,3.74492,3.74876,103337243.74355,0
+GEN.US,D,20030325,000000,3.93301,3.93675,3.79512,3.91017,127159525.21316,0
+GEN.US,D,20030326,000000,3.93301,4.1136,3.89846,4.04796,76212315.47765,0
+GEN.US,D,20030327,000000,4.07847,4.08635,3.9022,4.02492,72089201.120406,0
+GEN.US,D,20030328,000000,3.99019,4.01341,3.8212,3.85998,330531358.79151,0
+GEN.US,D,20030331,000000,3.76786,3.78716,3.71039,3.75615,115266624.41781,0
+GEN.US,D,20030401,000000,3.78322,3.78322,3.69897,3.72544,64291271.638938,0
+GEN.US,D,20030402,000000,3.80634,3.89107,3.8028,3.84856,61906022.21465,0
+GEN.US,D,20030403,000000,3.86785,3.92101,3.85614,3.85998,57992152.776721,0
+GEN.US,D,20030404,000000,3.85998,3.88261,3.75251,3.8028,55376071.058614,0
+GEN.US,D,20030407,000000,3.93301,3.97887,3.79867,3.81747,39828963.02426,0
+GEN.US,D,20030408,000000,3.79512,3.86785,3.72937,3.82907,32316343.322792,0
+GEN.US,D,20030409,000000,3.86362,3.88261,3.74876,3.76029,33978314.094439,0
+GEN.US,D,20030410,000000,3.61059,3.6719,3.48786,3.61059,110381866.72344,0
+GEN.US,D,20030411,000000,3.67978,3.83705,3.66412,3.81353,85037841.986422,0
+GEN.US,D,20030414,000000,3.79089,3.85998,3.79089,3.83705,28708332.618169,0
+GEN.US,D,20030415,000000,3.84856,3.89846,3.81747,3.84856,34324358.305558,0
+GEN.US,D,20030416,000000,3.86785,3.92867,3.83705,3.87493,34700839.840909,0
+GEN.US,D,20030417,000000,3.89107,4.02926,3.8528,4.02492,37114411.136462,0
+GEN.US,D,20030421,000000,4.02492,4.04402,3.94413,3.96765,26393804.554493,0
+GEN.US,D,20030422,000000,3.97483,4.14716,3.95988,4.14382,49071201.253176,0
+GEN.US,D,20030423,000000,4.14382,4.15937,3.90633,4.10927,57249526.162803,0
+GEN.US,D,20030424,000000,3.94806,4.1821,3.93301,4.17069,132646480.83579,0
+GEN.US,D,20030425,000000,4.14018,4.17511,4.09787,4.11793,31844327.037355,0
+GEN.US,D,20030428,000000,4.151,4.23948,4.1136,4.22078,42774879.625356,0
+GEN.US,D,20030429,000000,4.21674,4.29726,4.18614,4.24785,35154111.709286,0
+GEN.US,D,20030430,000000,4.20484,4.26241,4.17895,4.21674,46260958.140865,0
+GEN.US,D,20030501,000000,4.20484,4.22078,4.09019,4.16361,37647051.10164,0
+GEN.US,D,20030502,000000,4.17895,4.39744,4.15937,4.3625,54792816.696679,0
+GEN.US,D,20030505,000000,4.37382,4.40866,4.3009,4.35886,35179195.37277,0
+GEN.US,D,20030506,000000,4.3625,4.50836,4.33593,4.50521,47029010.833084,0
+GEN.US,D,20030507,000000,4.42726,4.55826,4.4124,4.50078,52699807.650221,0
+GEN.US,D,20030508,000000,4.38208,4.4124,4.26655,4.3318,70365701.352693,0
+GEN.US,D,20030509,000000,4.34371,4.37816,4.25464,4.33997,40453238.071665,0
+GEN.US,D,20030512,000000,4.34371,4.43524,4.3009,4.42411,28145788.764308,0
+GEN.US,D,20030513,000000,4.38947,4.50836,4.38208,4.41663,31711730.201588,0
+GEN.US,D,20030514,000000,4.42726,4.4311,4.3132,4.34655,22970065.857083,0
+GEN.US,D,20030515,000000,4.37816,4.40866,4.32363,4.38563,30548754.345134,0
+GEN.US,D,20030516,000000,4.35503,4.38208,4.24785,4.32008,44037553.061291,0
+GEN.US,D,20030519,000000,4.29361,4.33997,4.17895,4.18614,33970959.796375,0
+GEN.US,D,20030520,000000,4.23574,4.27423,4.12453,4.16715,29648469.585455,0
+GEN.US,D,20030521,000000,4.14382,4.17069,4.08221,4.15504,24336157.712442,0
+GEN.US,D,20030522,000000,4.15937,4.31654,4.151,4.28584,29371831.943335,0
+GEN.US,D,20030523,000000,4.26655,4.31654,4.21674,4.26655,18350383.970397,0
+GEN.US,D,20030527,000000,4.27423,4.50078,4.23289,4.4813,38223901.188817,0
+GEN.US,D,20030528,000000,4.41663,4.574,4.32756,4.54664,86883816.523406,0
+GEN.US,D,20030529,000000,4.50836,4.5121,4.24785,4.26655,125199374.13188,0
+GEN.US,D,20030530,000000,4.29361,4.37382,4.24361,4.35109,56629814.275471,0
+GEN.US,D,20030602,000000,4.38563,4.41663,4.24785,4.25464,47759418.216758,0
+GEN.US,D,20030603,000000,4.25464,4.35109,4.22442,4.33997,32807235.098023,0
+GEN.US,D,20030604,000000,4.33593,4.60018,4.31654,4.59319,48607293.188041,0
+GEN.US,D,20030605,000000,4.50836,4.58897,4.41663,4.56584,39790739.57319,0
+GEN.US,D,20030606,000000,4.61967,4.9421,4.59319,4.68158,93769070.299507,0
+GEN.US,D,20030609,000000,4.63847,4.7615,4.60432,4.65806,33560163.622423,0
+GEN.US,D,20030610,000000,4.56239,4.61603,4.46171,4.58522,70514829.610053,0
+GEN.US,D,20030611,000000,4.56239,4.58522,4.40118,4.46171,56766606.454803,0
+GEN.US,D,20030612,000000,4.50836,4.5428,4.38947,4.42027,42156456.111878,0
+GEN.US,D,20030613,000000,4.42726,4.4813,4.30946,4.33593,27389740.912046,0
+GEN.US,D,20030616,000000,4.36614,4.55826,4.22078,4.50078,52463063.874482,0
+GEN.US,D,20030617,000000,4.53129,4.58522,4.43524,4.51633,32245048.899993,0
+GEN.US,D,20030618,000000,4.49271,4.74309,4.46171,4.62341,43789674.199552,0
+GEN.US,D,20030619,000000,4.574,4.66229,4.47756,4.50078,24950185.717021,0
+GEN.US,D,20030620,000000,4.5428,4.55826,4.38947,4.42726,34546290.862332,0
+GEN.US,D,20030623,000000,4.42027,4.44341,4.2822,4.36614,33459333.127447,0
+GEN.US,D,20030624,000000,4.38208,4.38208,4.26241,4.31654,30751384.663677,0
+GEN.US,D,20030625,000000,4.28584,4.45896,4.27029,4.37816,31167795.627779,0
+GEN.US,D,20030626,000000,4.35503,4.37382,4.17511,4.24361,69704395.717706,0
+GEN.US,D,20030627,000000,4.28968,4.34371,4.23289,4.29361,28430595.59079,0
+GEN.US,D,20030630,000000,4.3009,4.36614,4.19765,4.21232,31021151.655961,0
+GEN.US,D,20030701,000000,4.17511,4.26655,4.12453,4.24785,44108809.889586,0
+GEN.US,D,20030702,000000,4.16715,4.28968,4.13614,4.23948,42464900.737499,0
+GEN.US,D,20030703,000000,4.18614,4.29361,4.15504,4.15504,21978182.593615,0
+GEN.US,D,20030707,000000,4.23948,4.40118,4.23948,4.35503,36999215.476246,0
+GEN.US,D,20030708,000000,4.27836,4.38563,4.26655,4.37816,40799716.143695,0
+GEN.US,D,20030709,000000,4.40866,4.47756,4.29361,4.40444,40886979.086578,0
+GEN.US,D,20030710,000000,4.40866,4.4124,4.28968,4.3009,36219446.507297,0
+GEN.US,D,20030711,000000,4.36978,4.42411,4.33997,4.38208,24079260.233735,0
+GEN.US,D,20030714,000000,4.40444,4.55826,4.40444,4.49271,32368970.549677,0
+GEN.US,D,20030715,000000,4.46594,4.54664,4.41663,4.44341,36918479.752314,0
+GEN.US,D,20030716,000000,4.40118,4.4124,4.3009,4.3132,34172536.452706,0
+GEN.US,D,20030717,000000,4.22078,4.3318,4.19765,4.20906,36711965.006926,0
+GEN.US,D,20030718,000000,4.28584,4.3009,4.19382,4.2009,29920719.847216,0
+GEN.US,D,20030721,000000,4.14018,4.19382,4.05573,4.14382,33468539.716941,0
+GEN.US,D,20030722,000000,4.17511,4.19382,4.05997,4.12453,44397083.539086,0
+GEN.US,D,20030723,000000,4.14716,4.22442,4.0705,4.08635,72576837.414703,0
+GEN.US,D,20030724,000000,4.48504,4.70745,4.43524,4.46594,147829291.00267,0
+GEN.US,D,20030725,000000,4.46594,4.5811,4.39744,4.49271,64968059.097576,0
+GEN.US,D,20030728,000000,4.49271,4.58522,4.48936,4.50521,31869462.520291,0
+GEN.US,D,20030729,000000,4.49655,4.56584,4.49271,4.52381,25936829.119324,0
+GEN.US,D,20030730,000000,4.50836,4.5428,4.47451,4.47451,48395854.578546,0
+GEN.US,D,20030731,000000,4.56977,4.61603,4.48504,4.48504,33164146.153268,0
+GEN.US,D,20030801,000000,4.4813,4.54664,4.40444,4.47028,26157022.168182,0
+GEN.US,D,20030804,000000,4.45896,4.57764,4.42027,4.52017,26231416.613556,0
+GEN.US,D,20030805,000000,4.53129,4.58897,4.42411,4.42726,23960884.281595,0
+GEN.US,D,20030806,000000,4.37382,4.50836,4.36978,4.43524,28457692.084401,0
+GEN.US,D,20030807,000000,4.43524,4.50836,4.40866,4.48936,28152477.538022,0
+GEN.US,D,20030808,000000,4.50078,4.55826,4.45109,4.48504,21781757.400559,0
+GEN.US,D,20030811,000000,4.48504,4.58522,4.45896,4.5428,19891179.523372,0
+GEN.US,D,20030812,000000,4.56584,4.5811,4.49655,4.56977,26293097.003711,0
+GEN.US,D,20030813,000000,4.55028,4.60855,4.55028,4.60018,30149783.167156,0
+GEN.US,D,20030814,000000,4.6123,4.64211,4.5811,4.63847,30469940.005235,0
+GEN.US,D,20030815,000000,4.64654,4.74988,4.60855,4.67331,9644384.6184778,0
+GEN.US,D,20030818,000000,4.67764,4.71956,4.63847,4.71543,24459632.292336,0
+GEN.US,D,20030819,000000,4.70745,4.82261,4.66612,4.81887,37080485.651793,0
+GEN.US,D,20030820,000000,4.77272,4.84988,4.75726,4.83009,31046625.489445,0
+GEN.US,D,20030821,000000,4.89535,5.15566,4.88403,5.10281,76299534.729622,0
+GEN.US,D,20030822,000000,5.19138,5.265,5.13922,5.25261,58218424.958671,0
+GEN.US,D,20030825,000000,5.21038,5.23646,5.12741,5.20674,36188018.517051,0
+GEN.US,D,20030826,000000,5.16393,5.26086,5.05656,5.19896,32431753.373295,0
+GEN.US,D,20030827,000000,5.19522,5.44393,5.16393,5.39895,54748951.02163,0
+GEN.US,D,20030828,000000,5.44009,5.46352,5.36057,5.41696,39961239.798702,0
+GEN.US,D,20030829,000000,5.46716,5.59756,5.40319,5.52522,34188764.070054,0
+GEN.US,D,20030902,000000,5.56322,5.57935,5.49058,5.52522,52376288.644097,0
+GEN.US,D,20030903,000000,5.58693,5.65907,5.56322,5.61035,67841788.152358,0
+GEN.US,D,20030904,000000,5.63565,5.75591,5.61035,5.75267,56432431.946636,0
+GEN.US,D,20030905,000000,5.73642,5.80109,5.65188,5.70228,47608877.625284,0
+GEN.US,D,20030908,000000,5.69745,5.78918,5.68948,5.77383,30945655.793193,0
+GEN.US,D,20030909,000000,5.74883,5.75591,5.63565,5.71055,33041075.968322,0
+GEN.US,D,20030910,000000,5.65907,5.70612,5.49432,5.52197,51098806.021333,0
+GEN.US,D,20030911,000000,5.52522,5.7137,5.51381,5.64815,29970408.606292,0
+GEN.US,D,20030912,000000,5.57118,5.71055,5.5447,5.70612,25311618.273562,0
+GEN.US,D,20030915,000000,5.70228,5.75591,5.64815,5.68329,27451877.516602,0
+GEN.US,D,20030916,000000,5.68329,5.86703,5.67048,5.85896,32307830.707542,0
+GEN.US,D,20030917,000000,5.85896,5.95148,5.82432,5.88544,28111604.182372,0
+GEN.US,D,20030918,000000,5.89193,6.15962,5.87027,6.1304,42653914.7327,0
+GEN.US,D,20030919,000000,6.11524,6.16996,5.96604,6.08975,43251437.733444,0
+GEN.US,D,20030922,000000,5.98956,6.03661,5.95148,6.0247,29506674.288735,0
+GEN.US,D,20030923,000000,5.97007,6.33087,5.96604,6.30972,59214545.224478,0
+GEN.US,D,20030924,000000,6.23817,6.261,6.09291,6.11524,51631337.267266,0
+GEN.US,D,20030925,000000,6.13847,6.19319,6.01328,6.08158,37875869.549263,0
+GEN.US,D,20030926,000000,6.05067,6.1304,5.88868,5.94724,36646985.444926,0
+GEN.US,D,20030929,000000,6.01614,6.12597,5.95757,6.12597,38936370.913192,0
+GEN.US,D,20030930,000000,6.11524,6.15962,6.0247,6.06151,31252442.196317,0
+GEN.US,D,20031001,000000,6.1108,6.35519,6.09291,6.32645,44551942.418315,0
+GEN.US,D,20031002,000000,6.32645,6.33087,6.13847,6.26484,35013708.425327,0
+GEN.US,D,20031003,000000,6.3731,6.39741,6.23581,6.27655,34174329.812208,0
+GEN.US,D,20031006,000000,6.30972,6.4231,6.27655,6.2918,30293618.727831,0
+GEN.US,D,20031007,000000,6.261,6.32271,6.15962,6.28098,27328303.362073,0
+GEN.US,D,20031008,000000,6.30972,6.37733,6.17744,6.2295,28264906.445873,0
+GEN.US,D,20031009,000000,6.26789,6.44633,6.21701,6.25017,35791704.356127,0
+GEN.US,D,20031010,000000,6.12597,6.23157,6.02036,6.2295,32678612.103057,0
+GEN.US,D,20031013,000000,6.2295,6.3731,6.2295,6.30204,19031219.442781,0
+GEN.US,D,20031014,000000,6.2918,6.3731,6.25017,6.28747,31422553.267895,0
+GEN.US,D,20031015,000000,6.32271,6.39406,6.28747,6.37733,33163465.387904,0
+GEN.US,D,20031016,000000,6.33511,6.35076,6.28747,6.35076,24997862.662037,0
+GEN.US,D,20031017,000000,6.31405,6.35519,6.19752,6.23157,24882974.870336,0
+GEN.US,D,20031020,000000,6.23817,6.2918,6.15549,6.27655,16929813.61279,0
+GEN.US,D,20031021,000000,6.36552,6.55075,6.30647,6.46128,39644649.358273,0
+GEN.US,D,20031022,000000,6.42989,6.46128,6.11524,6.18078,62863012.696992,0
+GEN.US,D,20031023,000000,6.14713,6.32271,6.13847,6.26484,52518474.110817,0
+GEN.US,D,20031024,000000,6.2543,6.29889,6.10392,6.2918,32472767.962357,0
+GEN.US,D,20031027,000000,6.33954,6.35911,6.20884,6.27655,24108820.691536,0
+GEN.US,D,20031028,000000,6.30647,6.4722,6.27242,6.46572,27439141.107894,0
+GEN.US,D,20031029,000000,6.47536,6.53066,6.39406,6.44937,23327930.999906,0
+GEN.US,D,20031030,000000,6.44937,6.53066,6.35519,6.3731,22534363.831495,0
+GEN.US,D,20031031,000000,6.404,6.44937,6.32645,6.39406,23442557.662207,0
+GEN.US,D,20031103,000000,6.39406,6.59405,6.39406,6.55527,28203112.256134,0
+GEN.US,D,20031104,000000,6.58499,6.63371,6.48372,6.55075,30335776.393064,0
+GEN.US,D,20031105,000000,6.56875,6.61865,6.44633,6.59857,26899405.941919,0
+GEN.US,D,20031106,000000,6.59857,6.61865,6.50281,6.59857,22946988.927322,0
+GEN.US,D,20031107,000000,6.59857,6.63696,6.46906,6.47536,24517164.078044,0
+GEN.US,D,20031110,000000,6.47536,6.54268,6.38186,6.41187,24462260.859495,0
+GEN.US,D,20031111,000000,6.41975,6.4722,6.33511,6.36552,23067364.500708,0
+GEN.US,D,20031112,000000,6.33087,6.43757,6.30647,6.40026,29169514.573647,0
+GEN.US,D,20031113,000000,6.36552,6.45331,6.35076,6.36867,29845029.915515,0
+GEN.US,D,20031114,000000,6.36552,6.44633,6.21701,6.261,19686671.511705,0
+GEN.US,D,20031117,000000,6.22134,6.404,6.22134,6.33954,34691296.933005,0
+GEN.US,D,20031118,000000,6.24201,6.28472,5.87471,5.88544,126624936.43012,0
+GEN.US,D,20031119,000000,5.96201,6.00098,5.69745,5.78918,90740724.18961,0
+GEN.US,D,20031120,000000,5.8128,6.00905,5.74883,5.7631,39598827.75289,0
+GEN.US,D,20031121,000000,5.77048,5.83248,5.47976,5.70228,45464698.39303,0
+GEN.US,D,20031124,000000,5.70228,6.15962,5.70228,6.12164,42826780.363833,0
+GEN.US,D,20031125,000000,6.261,6.35076,6.11524,6.28747,42524490.060313,0
+GEN.US,D,20031126,000000,6.404,6.41187,6.11524,6.24201,24502713.563114,0
+GEN.US,D,20031128,000000,6.25017,6.33954,6.24644,6.29554,7664663.0570817,0
+GEN.US,D,20031201,000000,6.47536,6.53066,6.38973,6.48746,28797817.701128,0
+GEN.US,D,20031202,000000,6.51,6.52289,6.30972,6.32645,33990853.386011,0
+GEN.US,D,20031203,000000,6.43313,6.45715,6.20194,6.24201,20689413.49076,0
+GEN.US,D,20031204,000000,6.24201,6.40026,6.22134,6.33954,24544282.925145,0
+GEN.US,D,20031205,000000,6.25775,6.33954,6.18945,6.22134,16975886.186897,0
+GEN.US,D,20031208,000000,6.18945,6.28747,6.14713,6.27242,12704717.555859,0
+GEN.US,D,20031209,000000,6.31837,6.42674,6.17321,6.17321,29167161.360837,0
+GEN.US,D,20031210,000000,6.10048,6.15549,5.9938,6.14713,22397254.63904,0
+GEN.US,D,20031211,000000,6.15549,6.37733,6.08591,6.33087,16361940.483805,0
+GEN.US,D,20031212,000000,6.2543,6.37733,6.18512,6.3731,20074076.790976,0
+GEN.US,D,20031215,000000,6.48372,6.49484,6.12597,6.16543,18158710.926008,0
+GEN.US,D,20031216,000000,6.1108,6.26789,6.07715,6.14713,14282985.685869,0
+GEN.US,D,20031217,000000,6.13847,6.28747,6.05393,6.23581,13597584.00521,0
+GEN.US,D,20031218,000000,6.29554,6.42674,6.25017,6.40026,15343901.605421,0
+GEN.US,D,20031219,000000,6.4231,6.50281,6.36335,6.44633,20098186.045528,0
+GEN.US,D,20031222,000000,6.42989,6.50281,6.3856,6.50281,9850002.176079,0
+GEN.US,D,20031223,000000,6.45331,6.70625,6.44937,6.54268,21753612.325074,0
+GEN.US,D,20031224,000000,6.4793,6.59179,6.404,6.49887,5165719.7206477,0
+GEN.US,D,20031226,000000,6.46906,6.61481,6.46906,6.56875,3620686.1492677,0
+GEN.US,D,20031229,000000,6.56256,6.70625,6.53066,6.61865,10762297.872124,0
+GEN.US,D,20031230,000000,6.64512,6.68784,6.56875,6.66628,11029427.152641,0
+GEN.US,D,20031231,000000,6.62496,6.71383,6.58499,6.61865,16766670.733546,0
+GEN.US,D,20040102,000000,6.70625,6.72248,6.62496,6.66628,17337235.425888,0
+GEN.US,D,20040105,000000,6.76038,6.82986,6.73026,6.8028,20696473.129188,0
+GEN.US,D,20040106,000000,6.84452,6.90574,6.71383,6.88025,16256433.029173,0
+GEN.US,D,20040107,000000,6.82986,6.95603,6.8028,6.94136,16242995.533748,0
+GEN.US,D,20040108,000000,6.96371,7.00278,6.81145,6.90889,29980035.847816,0
+GEN.US,D,20040109,000000,6.91214,7.02148,6.84875,6.90574,17818863.711834,0
+GEN.US,D,20040112,000000,6.91656,7.03683,6.85239,7.02148,17278044.401614,0
+GEN.US,D,20040113,000000,6.995,6.995,6.71383,6.79128,27575953.608579,0
+GEN.US,D,20040114,000000,6.86017,6.92522,6.76038,6.88744,23237931.786688,0
+GEN.US,D,20040115,000000,6.92522,6.95229,6.82986,6.88025,24123097.458887,0
+GEN.US,D,20040116,000000,6.96371,7.1393,6.94845,7.09863,26224591.686768,0
+GEN.US,D,20040120,000000,7.176,7.2632,7.09863,7.20149,23827457.318512,0
+GEN.US,D,20040121,000000,7.05996,7.33091,7.05996,7.2632,31110163.251368,0
+GEN.US,D,20040122,000000,7.71563,7.87703,7.29469,7.31683,66872186.237637,0
+GEN.US,D,20040123,000000,7.38574,7.56249,7.29844,7.41653,23894520.835378,0
+GEN.US,D,20040126,000000,7.32401,7.67459,7.30925,7.64733,32543071.719141,0
+GEN.US,D,20040127,000000,7.70864,7.95027,7.58523,7.61219,37467455.038016,0
+GEN.US,D,20040128,000000,7.75076,7.85853,7.48965,7.48965,24968450.550122,0
+GEN.US,D,20040129,000000,7.51672,7.59645,7.45492,7.56978,26544810.504977,0
+GEN.US,D,20040130,000000,7.57755,7.64733,7.36299,7.44035,20002373.908958,0
+GEN.US,D,20040202,000000,7.51672,7.57755,7.43602,7.47066,18075386.261557,0
+GEN.US,D,20040203,000000,7.44429,7.68856,7.41338,7.60471,17961114.206886,0
+GEN.US,D,20040204,000000,7.56249,7.68207,7.41338,7.45492,21250683.195719,0
+GEN.US,D,20040205,000000,7.53907,7.71563,7.525,7.62853,17244492.829861,0
+GEN.US,D,20040206,000000,7.60029,7.70096,7.56249,7.66583,17540005.961773,0
+GEN.US,D,20040209,000000,7.71897,7.89829,7.71897,7.75736,21787711.557322,0
+GEN.US,D,20040210,000000,7.7422,7.81258,7.68856,7.74594,19554168.154168,0
+GEN.US,D,20040211,000000,7.7422,8.04188,7.71897,8.01571,20134950.423372,0
+GEN.US,D,20040212,000000,7.97397,8.11117,7.79574,7.79997,20242019.574068,0
+GEN.US,D,20040213,000000,7.91818,7.91818,7.73403,7.79574,20104429.781588,0
+GEN.US,D,20040217,000000,7.8732,7.89229,7.78885,7.79997,10370199.376116,0
+GEN.US,D,20040218,000000,8.01945,8.11117,7.84731,8.03854,27342848.3713,0
+GEN.US,D,20040219,000000,8.07643,8.11491,7.82063,7.836,15941813.760097,0
+GEN.US,D,20040220,000000,7.90696,7.96975,7.70864,7.76986,21465291.936459,0
+GEN.US,D,20040223,000000,7.75076,7.83954,7.48965,7.54625,21569471.390596,0
+GEN.US,D,20040224,000000,7.48218,7.7422,7.48218,7.64093,18333349.595289,0
+GEN.US,D,20040225,000000,7.65618,7.7301,7.57755,7.61642,16717905.580014,0
+GEN.US,D,20040226,000000,7.70864,7.98225,7.46387,7.8732,25494086.760595,0
+GEN.US,D,20040227,000000,7.93382,8.00439,7.79997,7.85853,25889638.870738,0
+GEN.US,D,20040301,000000,7.89229,8.09916,7.82851,8.05635,25899812.756689,0
+GEN.US,D,20040302,000000,8.00006,8.17328,7.99739,8.03135,28388258.081574,0
+GEN.US,D,20040303,000000,8.10241,8.31539,8.03135,8.24936,22150279.061493,0
+GEN.US,D,20040304,000000,8.16156,8.39866,8.12693,8.37337,20671927.98159,0
+GEN.US,D,20040305,000000,8.29955,8.53693,8.22977,8.46056,23077067.947311,0
+GEN.US,D,20040308,000000,8.48663,8.63289,8.35328,8.39452,31676646.399731,0
+GEN.US,D,20040309,000000,8.39452,8.4334,8.17328,8.29531,29830387.363789,0
+GEN.US,D,20040310,000000,8.28016,8.3456,7.97841,7.98924,34124378.907663,0
+GEN.US,D,20040311,000000,7.84347,8.27632,7.84347,8.19995,32769264.647811,0
+GEN.US,D,20040312,000000,8.20339,8.56803,8.17328,8.56351,27770667.743615,0
+GEN.US,D,20040315,000000,8.48064,8.59923,8.32582,8.36569,25283133.831463,0
+GEN.US,D,20040316,000000,8.44442,8.46056,8.11816,8.24936,27924794.038027,0
+GEN.US,D,20040317,000000,8.35722,8.42916,8.25684,8.38694,32569046.474004,0
+GEN.US,D,20040318,000000,8.33714,8.43734,8.18803,8.39866,25361572.226311,0
+GEN.US,D,20040319,000000,8.383,8.40653,8.18803,8.21087,20481264.908501,0
+GEN.US,D,20040322,000000,8.14699,8.15517,7.78885,7.89229,40379624.982358,0
+GEN.US,D,20040323,000000,7.98924,8.18016,7.95341,8.05635,24779062.642005,0
+GEN.US,D,20040324,000000,8.15517,8.4334,8.07643,8.2531,39619869.499034,0
+GEN.US,D,20040325,000000,8.37337,8.74833,8.33714,8.68288,37775747.25348,0
+GEN.US,D,20040326,000000,8.66773,8.95442,8.64057,8.8751,28066386.121205,0
+GEN.US,D,20040329,000000,9.09674,9.22595,8.94783,9.03984,27083507.249756,0
+GEN.US,D,20040330,000000,9.01711,9.09674,8.92815,9.06534,14976670.350474,0
+GEN.US,D,20040331,000000,8.92077,9.05697,8.79066,8.88199,29563727.506553,0
+GEN.US,D,20040401,000000,8.94044,9.06081,8.84902,8.94783,17747699.345701,0
+GEN.US,D,20040402,000000,9.06918,9.0739,8.93189,9.01032,24499310.752364,0
+GEN.US,D,20040405,000000,9.03533,9.35764,9.03533,9.33255,22382801.075909,0
+GEN.US,D,20040406,000000,9.22979,9.34918,9.13128,9.17262,26011698.068317,0
+GEN.US,D,20040407,000000,9.19122,9.22979,9.01711,9.11386,18041297.189986,0
+GEN.US,D,20040408,000000,9.1551,9.24634,9.11967,9.18344,17847595.058385,0
+GEN.US,D,20040412,000000,9.2425,9.4787,9.22595,9.35764,15641475.322644,0
+GEN.US,D,20040413,000000,9.44327,9.54956,9.15234,9.2737,21503957.376982,0
+GEN.US,D,20040414,000000,9.25017,9.40291,9.13985,9.22201,17768473.86604,0
+GEN.US,D,20040415,000000,9.17626,9.20667,8.95826,9.03257,20825492.390559,0
+GEN.US,D,20040416,000000,9.0739,9.08542,8.73574,8.76349,30830344.301258,0
+GEN.US,D,20040419,000000,8.74833,9.13985,8.74459,9.11386,23579781.670313,0
+GEN.US,D,20040420,000000,9.17262,9.42751,9.02095,9.05146,32350403.944468,0
+GEN.US,D,20040421,000000,9.04762,9.19122,8.94783,9.06918,22226008.619832,0
+GEN.US,D,20040422,000000,9.03533,9.56727,9.03533,9.47082,23206136.996,0
+GEN.US,D,20040423,000000,9.32565,9.43539,9.22201,9.34622,18703112.890961,0
+GEN.US,D,20040426,000000,9.36157,9.56334,9.32565,9.37831,21092162.408474,0
+GEN.US,D,20040427,000000,9.48953,9.76017,9.35272,9.36651,37535768.318162,0
+GEN.US,D,20040428,000000,9.30696,9.34918,8.92362,9.03533,37599627.157481,0
+GEN.US,D,20040429,000000,8.77048,9.28648,8.73574,9.05697,44793841.721599,0
+GEN.US,D,20040430,000000,9.05146,9.0931,8.59184,8.64057,29576786.008724,0
+GEN.US,D,20040503,000000,8.70937,9.11386,8.70937,9.02479,32519036.637532,0
+GEN.US,D,20040504,000000,9.03533,9.52495,9.02095,9.42751,26425225.432266,0
+GEN.US,D,20040505,000000,9.46394,9.52495,9.26602,9.40685,19402841.126288,0
+GEN.US,D,20040506,000000,9.28648,9.44327,9.19506,9.39111,19666629.576185,0
+GEN.US,D,20040507,000000,9.32271,9.54956,9.22595,9.25401,20676795.961974,0
+GEN.US,D,20040510,000000,9.08542,9.11967,8.92815,8.99783,23960299.026596,0
+GEN.US,D,20040511,000000,9.0931,9.16779,9.00264,9.12843,16656777.930692,0
+GEN.US,D,20040512,000000,9.06918,9.17626,8.79804,9.03533,26758960.999182,0
+GEN.US,D,20040513,000000,8.94044,9.21435,8.92077,9.19122,21158909.928283,0
+GEN.US,D,20040514,000000,9.19122,9.34622,9.10539,9.20667,21155192.136544,0
+GEN.US,D,20040517,000000,9.0931,9.2425,9.05146,9.05697,15580013.387046,0
+GEN.US,D,20040518,000000,9.17262,9.18344,8.86004,8.94783,23884664.97862,0
+GEN.US,D,20040519,000000,9.05146,9.27074,8.99045,9.03257,19381360.438895,0
+GEN.US,D,20040520,000000,8.99783,9.11967,8.88533,8.94044,23889795.104472,0
+GEN.US,D,20040521,000000,9.03533,9.11386,8.92077,8.97904,13900756.255498,0
+GEN.US,D,20040524,000000,9.02479,9.05413,8.82421,8.86004,22246609.392593,0
+GEN.US,D,20040525,000000,8.83219,8.88533,8.48064,8.88533,43108701.558028,0
+GEN.US,D,20040526,000000,8.80621,8.82421,8.51794,8.63289,38532848.767952,0
+GEN.US,D,20040527,000000,8.64057,8.77865,8.55583,8.7564,37039399.93799,0
+GEN.US,D,20040528,000000,8.84469,8.85236,8.62412,8.76772,15739515.695695,0
+GEN.US,D,20040601,000000,8.61664,8.74459,8.383,8.50121,28039066.092699,0
+GEN.US,D,20040602,000000,8.58466,8.74833,8.4769,8.65237,28504027.820046,0
+GEN.US,D,20040603,000000,8.67944,8.86004,8.61213,8.79804,29227008.764848,0
+GEN.US,D,20040604,000000,8.88199,9.00264,8.85236,8.89714,19893432.145478,0
+GEN.US,D,20040607,000000,8.87874,8.95442,8.74459,8.88533,28260719.230852,0
+GEN.US,D,20040608,000000,8.86802,8.87874,8.69952,8.82421,23039097.497099,0
+GEN.US,D,20040609,000000,8.77048,8.79066,8.40653,8.41341,29620904.68463,0
+GEN.US,D,20040610,000000,8.49795,8.60513,8.44442,8.48379,26940573.957205,0
+GEN.US,D,20040614,000000,8.4334,8.46942,8.21087,8.24936,23652659.126599,0
+GEN.US,D,20040615,000000,7.9107,8.19995,7.75076,8.13873,84437501.429926,0
+GEN.US,D,20040616,000000,8.072,8.10241,7.77351,7.82399,42036892.376589,0
+GEN.US,D,20040617,000000,7.75736,7.96975,7.62853,7.84731,51230639.790253,0
+GEN.US,D,20040618,000000,7.8046,7.90696,7.67459,7.67459,32552726.394494,0
+GEN.US,D,20040621,000000,7.68207,7.95341,7.67459,7.81258,29681650.292496,0
+GEN.US,D,20040622,000000,7.68856,7.78117,7.56249,7.7048,52809014.607372,0
+GEN.US,D,20040623,000000,7.69732,7.96591,7.68207,7.9225,32333409.195999,0
+GEN.US,D,20040624,000000,7.95027,8.15517,7.94219,8.00773,28459996.525962,0
+GEN.US,D,20040625,000000,8.13114,8.22121,8.03854,8.08411,31329236.593614,0
+GEN.US,D,20040628,000000,8.24936,8.30733,8.16156,8.25684,33385090.076162,0
+GEN.US,D,20040629,000000,8.27632,8.3456,8.23793,8.32582,17137405.389947,0
+GEN.US,D,20040630,000000,8.36145,8.44108,8.27208,8.39866,29188308.778023,0
+GEN.US,D,20040701,000000,8.41341,8.46056,8.13873,8.23351,28151572.221695,0
+GEN.US,D,20040702,000000,8.26834,8.29167,8.15517,8.23793,12687779.707183,0
+GEN.US,D,20040706,000000,8.16471,8.16471,7.94219,7.98225,22423788.231142,0
+GEN.US,D,20040707,000000,7.95774,8.18016,7.94219,8.10241,17599487.581412,0
+GEN.US,D,20040708,000000,8.03854,8.10241,7.82063,7.8848,26725213.326361,0
+GEN.US,D,20040709,000000,7.86306,8.03854,7.82063,7.8848,19496031.808174,0
+GEN.US,D,20040712,000000,7.82851,7.90696,7.75076,7.89229,17724050.36982,0
+GEN.US,D,20040713,000000,7.88086,7.90242,7.7422,7.78885,14554571.439349,0
+GEN.US,D,20040714,000000,7.70096,7.89829,7.67459,7.76986,19174305.145488,0
+GEN.US,D,20040715,000000,7.792,8.04887,7.72636,7.99739,28670140.665197,0
+GEN.US,D,20040716,000000,8.06472,8.12249,7.75736,7.78117,20034169.715715,0
+GEN.US,D,20040719,000000,7.82851,7.98924,7.7048,7.82063,18927763.42885,0
+GEN.US,D,20040720,000000,7.82063,8.26834,7.80893,8.26834,30972144.678316,0
+GEN.US,D,20040721,000000,8.26834,8.44108,7.83274,8.25684,54289768.687402,0
+GEN.US,D,20040722,000000,8.44442,8.48379,7.84347,8.22977,49809229.144653,0
+GEN.US,D,20040723,000000,8.15517,8.34944,8.06472,8.2531,25711681.724326,0
+GEN.US,D,20040726,000000,8.20339,8.27632,8.13558,8.25684,27029862.939095,0
+GEN.US,D,20040727,000000,8.21402,8.66005,8.19631,8.61213,29946357.267598,0
+GEN.US,D,20040728,000000,8.46056,8.76772,8.45623,8.62412,26469181.537341,0
+GEN.US,D,20040729,000000,8.64805,9.01032,8.63289,8.88533,31659975.776861,0
+GEN.US,D,20040730,000000,8.77865,9.06918,8.74833,8.97066,19012983.059574,0
+GEN.US,D,20040802,000000,8.72117,8.94783,8.713,8.90964,16475905.686028,0
+GEN.US,D,20040803,000000,8.95826,8.98277,8.6951,8.713,14503010.067488,0
+GEN.US,D,20040804,000000,8.6756,8.90551,8.66773,8.82421,15067640.92442,0
+GEN.US,D,20040805,000000,8.88533,8.88533,8.68288,8.70937,15599623.493791,0
+GEN.US,D,20040806,000000,8.73574,8.77865,8.56351,8.72876,25268550.211665,0
+GEN.US,D,20040809,000000,8.72117,8.78239,8.57266,8.74459,19004237.76482,0
+GEN.US,D,20040810,000000,8.59184,8.92077,8.58024,8.87874,28329495.837874,0
+GEN.US,D,20040811,000000,8.79066,8.913,8.76772,8.85236,25608902.411489,0
+GEN.US,D,20040812,000000,8.83661,8.8936,8.66329,8.77048,17632587.003036,0
+GEN.US,D,20040813,000000,8.74459,8.79489,8.63289,8.6756,15281987.519692,0
+GEN.US,D,20040816,000000,8.66773,8.7564,8.63289,8.68288,15163165.513829,0
+GEN.US,D,20040817,000000,8.68771,8.80621,8.63673,8.68288,15214685.226915,0
+GEN.US,D,20040818,000000,8.67944,8.99419,8.65237,8.95826,21079413.806953,0
+GEN.US,D,20040819,000000,8.87076,9.30696,8.83661,9.16395,39658887.515052,0
+GEN.US,D,20040820,000000,9.11583,9.28648,9.09674,9.21435,24158297.092462,0
+GEN.US,D,20040823,000000,9.1805,9.42751,9.15234,9.2981,15203498.321461,0
+GEN.US,D,20040824,000000,9.31877,9.39997,9.16779,9.25401,21825221.728863,0
+GEN.US,D,20040825,000000,9.19978,9.39111,9.08542,9.37044,16668757.368958,0
+GEN.US,D,20040826,000000,9.36551,9.36551,9.16779,9.20667,17517348.667975,0
+GEN.US,D,20040827,000000,9.29416,9.36551,9.25017,9.28648,7361720.4380949,0
+GEN.US,D,20040830,000000,9.27861,9.32565,9.05146,9.11967,16513839.557802,0
+GEN.US,D,20040831,000000,9.13128,9.24634,9.05697,9.19978,14232081.709814,0
+GEN.US,D,20040901,000000,9.26188,9.27074,9.02479,9.17626,25576956.226712,0
+GEN.US,D,20040902,000000,9.19978,9.49739,9.0931,9.40685,19489107.306751,0
+GEN.US,D,20040903,000000,9.36651,9.57121,9.30696,9.34229,18655422.737064,0
+GEN.US,D,20040907,000000,9.37831,9.53086,9.31484,9.36551,24340788.949051,0
+GEN.US,D,20040908,000000,9.39997,9.49739,9.35272,9.39111,17734938.551368,0
+GEN.US,D,20040909,000000,9.49739,9.55645,9.37831,9.46394,17544874.958226,0
+GEN.US,D,20040910,000000,9.4472,9.7838,9.39504,9.75427,25134639.600352,0
+GEN.US,D,20040913,000000,9.81529,10.0111,9.78674,9.87926,22265144.499706,0
+GEN.US,D,20040914,000000,9.86154,9.94909,9.72967,9.83498,14701743.766373,0
+GEN.US,D,20040915,000000,9.76411,9.92843,9.69523,9.7838,13685970.718978,0
+GEN.US,D,20040916,000000,9.80151,9.85762,9.76411,9.8458,12452349.70699,0
+GEN.US,D,20040917,000000,9.99345,10.023,9.86154,10.0043,22142278.544367,0
+GEN.US,D,20040920,000000,9.95705,10.0731,9.86351,9.98947,16736936.528168,0
+GEN.US,D,20040921,000000,9.98947,10.0288,9.9403,9.9846,13519002.344816,0
+GEN.US,D,20040922,000000,9.93337,9.97674,9.85762,9.88714,14334801.074655,0
+GEN.US,D,20040923,000000,9.89994,9.97674,9.83892,9.86351,17384182.834292,0
+GEN.US,D,20040924,000000,9.87533,10.0043,9.86351,9.93635,15778395.526505,0
+GEN.US,D,20040927,000000,9.88714,10.3153,9.87139,10.1106,35696701.009451,0
+GEN.US,D,20040928,000000,10.1342,10.3153,10.0288,10.2907,23475342.102842,0
+GEN.US,D,20040929,000000,10.2837,10.5494,10.2553,10.516,24084105.86063,0
+GEN.US,D,20040930,000000,10.3939,10.6223,10.3852,10.5269,19686823.921862,0
+GEN.US,D,20041001,000000,10.6223,10.9795,10.5574,10.9708,24894651.520425,0
+GEN.US,D,20041004,000000,10.8113,11.0308,10.6479,10.9047,40111261.179577,0
+GEN.US,D,20041005,000000,10.832,10.9097,10.7493,10.8989,25200584.426673,0
+GEN.US,D,20041006,000000,10.7906,11.0937,10.7453,11.0937,18988348.498017,0
+GEN.US,D,20041007,000000,10.9608,11.0514,10.9167,10.9354,19213476.587728,0
+GEN.US,D,20041008,000000,10.8477,10.9008,10.4756,10.5347,32181514.186272,0
+GEN.US,D,20041011,000000,10.513,10.7345,10.4826,10.6902,11962262.657383,0
+GEN.US,D,20041012,000000,10.4698,10.7208,10.4579,10.6272,20762463.678557,0
+GEN.US,D,20041013,000000,10.7415,10.769,10.1371,10.1686,34009005.435598,0
+GEN.US,D,20041014,000000,10.2907,10.5347,10.2208,10.3074,16204080.140569,0
+GEN.US,D,20041015,000000,10.3852,10.4501,10.2021,10.3261,17389584.250222,0
+GEN.US,D,20041018,000000,10.332,10.6863,10.2994,10.6617,16509650.310646,0
+GEN.US,D,20041019,000000,10.7415,10.8241,10.5811,10.6223,20835883.714999,0
+GEN.US,D,20041020,000000,10.5701,10.6754,10.4009,10.4402,21199049.683049,0
+GEN.US,D,20041021,000000,10.9354,11.5524,10.8989,11.5445,55689683.404593,0
+GEN.US,D,20041022,000000,11.4431,11.9815,11.1981,11.262,32179443.440285,0
+GEN.US,D,20041025,000000,11.2305,11.2749,11.0239,11.1724,21406013.530363,0
+GEN.US,D,20041026,000000,11.2305,11.3338,11.1331,11.3191,16049408.217799,0
+GEN.US,D,20041027,000000,11.3477,11.9372,11.2956,11.9333,34059815.933423,0
+GEN.US,D,20041028,000000,11.5564,11.6085,11.0092,11.388,55797686.321511,0
+GEN.US,D,20041029,000000,11.3113,11.3438,10.6754,10.9234,57176507.473106,0
+GEN.US,D,20041101,000000,11.0514,11.1272,10.7817,11.0937,37061741.234733,0
+GEN.US,D,20041102,000000,11.2994,11.4067,11.1233,11.327,26900532.761006,0
+GEN.US,D,20041103,000000,11.5445,11.6015,11.1459,11.3191,28525529.844862,0
+GEN.US,D,20041104,000000,11.3378,11.5484,11.2158,11.5218,22020865.565851,0
+GEN.US,D,20041105,000000,11.6135,11.7984,11.3674,11.6419,24790570.624855,0
+GEN.US,D,20041108,000000,11.6419,11.7137,11.454,11.5445,15755748.393383,0
+GEN.US,D,20041109,000000,11.6252,11.6419,11.3752,11.5445,20049778.54783,0
+GEN.US,D,20041110,000000,11.5396,11.5888,11.1272,11.447,20346887.92211,0
+GEN.US,D,20041111,000000,11.5592,11.7098,11.4353,11.697,16261005.333855,0
+GEN.US,D,20041112,000000,11.7984,11.8328,11.5524,11.694,17384785.362441,0
+GEN.US,D,20041115,000000,11.7266,11.7778,11.5022,11.6212,13874061.108632,0
+GEN.US,D,20041116,000000,11.6833,11.7,11.5484,11.6135,14738632.104477,0
+GEN.US,D,20041117,000000,11.6793,11.825,11.5632,11.7502,20110078.101972,0
+GEN.US,D,20041118,000000,11.7187,11.8978,11.6282,11.8595,22875960.714262,0
+GEN.US,D,20041119,000000,11.9146,11.9234,11.5484,11.6566,19269363.359819,0
+GEN.US,D,20041122,000000,11.7561,11.9018,11.6833,11.9018,17851077.122417,0
+GEN.US,D,20041123,000000,11.8132,12.1832,11.7935,12.0406,22501059.164194,0
+GEN.US,D,20041124,000000,12.0603,12.1635,12.0445,12.1635,11989327.652896,0
+GEN.US,D,20041126,000000,12.139,12.3544,12.0937,12.2719,8153750.2960645,0
+GEN.US,D,20041129,000000,12.317,12.3544,12.0867,12.317,16982413.405847,0
+GEN.US,D,20041130,000000,12.2128,12.3624,12.1852,12.2452,20818278.309839,0
+GEN.US,D,20041201,000000,12.5081,12.885,12.1301,12.5809,21813552.191247,0
+GEN.US,D,20041202,000000,12.7384,12.7965,12.6242,12.7541,15139857.936698,0
+GEN.US,D,20041203,000000,12.944,13.009,12.6242,12.8486,12755512.812669,0
+GEN.US,D,20041206,000000,12.8613,13.065,12.5465,12.7965,16100622.094504,0
+GEN.US,D,20041207,000000,13.0454,13.0454,12.2679,12.2767,14810427.448657,0
+GEN.US,D,20041208,000000,12.6163,12.6242,12.2964,12.4765,12408485.048009,0
+GEN.US,D,20041209,000000,12.4697,12.5287,12.0139,12.1754,20373442.851634,0
+GEN.US,D,20041210,000000,12.1084,12.2719,12.0287,12.081,11829523.572137,0
+GEN.US,D,20041213,000000,12.5848,12.7077,12.319,12.6084,15884700.594286,0
+GEN.US,D,20041214,000000,11.451,11.511,10.5101,10.5307,171862287.64158,0
+GEN.US,D,20041215,000000,10.8595,10.8989,10.3625,10.5062,86229707.695988,0
+GEN.US,D,20041216,000000,9.95705,9.99742,9.50035,9.64306,295639432.17726,0
+GEN.US,D,20041217,000000,9.69817,9.80151,9.59483,9.7336,138516473.66262,0
+GEN.US,D,20041220,000000,9.7838,9.78674,9.02863,9.22201,160000741.67958,0
+GEN.US,D,20041221,000000,9.30696,9.65979,9.25401,9.57909,106489749.26298,0
+GEN.US,D,20041222,000000,9.81037,9.95705,9.73852,9.85368,96899253.827477,0
+GEN.US,D,20041223,000000,9.895,9.9029,9.71883,9.7336,36772375.312448,0
+GEN.US,D,20041227,000000,9.91567,9.92843,9.647,9.68735,26902131.035509,0
+GEN.US,D,20041228,000000,9.7838,9.7838,9.53086,9.60861,29321624.989727,0
+GEN.US,D,20041229,000000,9.70703,9.71097,9.50921,9.53282,21703294.620086,0
+GEN.US,D,20041230,000000,9.63125,9.79561,9.59089,9.76411,40538344.918873,0
+GEN.US,D,20041231,000000,9.7838,9.95705,9.7838,9.8832,39881357.571642,0
+GEN.US,D,20050103,000000,10.0151,10.1223,9.97674,10.0525,81526690.984175,0
+GEN.US,D,20050104,000000,10.145,10.205,9.61255,9.75034,79308534.910375,0
+GEN.US,D,20050105,000000,9.65092,9.87926,9.37044,9.60861,75393369.986122,0
+GEN.US,D,20050106,000000,9.25401,9.28648,8.82097,8.8936,179979297.94541,0
+GEN.US,D,20050107,000000,9.01032,9.20372,8.98769,9.12843,113830124.15069,0
+GEN.US,D,20050110,000000,9.15234,9.24634,9.00264,9.07774,43561945.992577,0
+GEN.US,D,20050111,000000,8.95826,9.06081,8.75256,9.00264,62448947.833225,0
+GEN.US,D,20050112,000000,9.01711,9.05697,8.86004,9.00264,42453404.947462,0
+GEN.US,D,20050113,000000,9.00648,9.31484,8.99783,9.18836,63002895.754286,0
+GEN.US,D,20050114,000000,9.22595,9.43933,9.17262,9.40291,70066478.557581,0
+GEN.US,D,20050118,000000,9.40291,9.59483,9.34229,9.57515,53368550.900822,0
+GEN.US,D,20050119,000000,9.67258,9.70703,9.40291,9.55645,74947889.324921,0
+GEN.US,D,20050120,000000,9.41965,9.45114,9.14772,9.22201,57409405.432571,0
+GEN.US,D,20050121,000000,9.32271,9.37831,8.94399,8.9744,39574652.453936,0
+GEN.US,D,20050124,000000,9.05413,9.06918,8.61664,8.63289,47620936.316832,0
+GEN.US,D,20050125,000000,8.72876,8.84045,8.50121,8.5518,43608985.863143,0
+GEN.US,D,20050126,000000,8.61664,8.82795,8.33006,8.76349,94091323.285266,0
+GEN.US,D,20050127,000000,8.72452,8.88199,8.58024,8.80188,53139214.258667,0
+GEN.US,D,20050128,000000,8.72876,8.86004,8.55583,8.69952,51449115.684687,0
+GEN.US,D,20050131,000000,8.79804,8.95826,8.77048,8.95826,34030955.546272,0
+GEN.US,D,20050201,000000,9.01032,9.0807,8.9367,8.98277,33883283.313935,0
+GEN.US,D,20050202,000000,9.01711,9.05413,8.67127,8.81644,41834268.154452,0
+GEN.US,D,20050203,000000,8.76349,8.81014,8.49795,8.70937,36094691.682092,0
+GEN.US,D,20050204,000000,8.69952,8.99783,8.66005,8.99045,35609261.270787,0
+GEN.US,D,20050207,000000,9.02095,9.08542,8.93189,9.05413,33825240.446171,0
+GEN.US,D,20050208,000000,8.74027,8.78239,8.46942,8.4769,86930186.805352,0
+GEN.US,D,20050209,000000,8.50938,8.6449,8.23793,8.26834,50264743.474459,0
+GEN.US,D,20050210,000000,8.21087,8.24129,7.95341,8.05635,70658427.410885,0
+GEN.US,D,20050211,000000,8.02397,8.33714,8.02397,8.28774,71605558.988264,0
+GEN.US,D,20050214,000000,8.35722,8.52178,8.33714,8.46942,35139455.94868,0
+GEN.US,D,20050215,000000,8.46942,8.63673,8.42217,8.53693,54315756.651145,0
+GEN.US,D,20050216,000000,8.66329,8.78662,8.64805,8.7322,74978588.794622,0
+GEN.US,D,20050217,000000,8.70937,8.77048,8.48064,8.52994,38802796.620289,0
+GEN.US,D,20050218,000000,8.5137,8.6449,8.45623,8.46942,21922614.866785,0
+GEN.US,D,20050222,000000,8.32582,8.44108,8.22121,8.24129,30898190.19026,0
+GEN.US,D,20050223,000000,8.29167,8.63289,8.19177,8.34138,53323484.233744,0
+GEN.US,D,20050224,000000,8.26068,8.44108,8.21786,8.39866,32207693.170744,0
+GEN.US,D,20050225,000000,8.3456,8.50505,8.25684,8.31116,30714220.971225,0
+GEN.US,D,20050228,000000,8.28016,8.44442,8.26442,8.44442,30075200.749257,0
+GEN.US,D,20050301,000000,8.3456,8.48064,8.34138,8.48064,30104935.970703,0
+GEN.US,D,20050302,000000,8.37552,8.58024,8.33714,8.44856,28455078.75826,0
+GEN.US,D,20050303,000000,8.44856,8.4769,8.12693,8.21786,37117535.544661,0
+GEN.US,D,20050304,000000,8.26834,8.31539,8.08027,8.13873,24517899.711064,0
+GEN.US,D,20050307,000000,8.21402,8.24129,8.13558,8.17612,28571401.237564,0
+GEN.US,D,20050308,000000,8.18016,8.22977,8.01571,8.10694,28374283.086332,0
+GEN.US,D,20050309,000000,8.07643,8.23351,8.04188,8.12249,31085182.210723,0
+GEN.US,D,20050310,000000,8.09168,8.19177,8.06472,8.15822,26574155.556424,0
+GEN.US,D,20050311,000000,8.22977,8.32238,8.08411,8.09916,35097677.276703,0
+GEN.US,D,20050314,000000,8.07643,8.15822,8.07643,8.12249,21748184.491383,0
+GEN.US,D,20050315,000000,8.13558,8.17328,7.86955,7.99739,35822231.094317,0
+GEN.US,D,20050316,000000,7.86581,8.07643,7.80893,7.87703,31629717.280547,0
+GEN.US,D,20050317,000000,7.91454,7.97841,7.75362,7.77351,37256779.495369,0
+GEN.US,D,20050318,000000,7.82851,7.92978,7.7422,7.91454,47134896.264901,0
+GEN.US,D,20050321,000000,7.87703,7.98924,7.761,7.86581,26138619.149872,0
+GEN.US,D,20050322,000000,7.83274,7.92978,7.69269,7.71179,28798058.509174,0
+GEN.US,D,20050323,000000,7.73403,7.90696,7.72636,7.86581,29303115.284309,0
+GEN.US,D,20050324,000000,7.98225,8.19177,7.97841,8.03135,38572216.311262,0
+GEN.US,D,20050328,000000,8.01945,8.26442,7.95027,8.18016,42402445.087683,0
+GEN.US,D,20050329,000000,8.21786,8.34138,8.09602,8.11117,39253420.616223,0
+GEN.US,D,20050330,000000,8.15822,8.383,8.15517,8.37337,45008311.261063,0
+GEN.US,D,20050331,000000,8.3332,8.37936,8.13558,8.1839,77150122.601683,0
+GEN.US,D,20050401,000000,8.29167,8.402,8.22977,8.35328,61238627.285895,0
+GEN.US,D,20050404,000000,8.30733,8.37552,8.10241,8.14699,45908648.856263,0
+GEN.US,D,20050405,000000,8.30733,8.33714,8.01945,8.04464,31863977.786809,0
+GEN.US,D,20050406,000000,8.04188,8.18803,7.91454,7.93766,24625013.568739,0
+GEN.US,D,20050407,000000,7.97841,8.10694,7.92654,7.985,42569670.526974,0
+GEN.US,D,20050408,000000,7.98225,8.03519,7.88835,7.89229,20313759.034522,0
+GEN.US,D,20050411,000000,7.92978,8.06472,7.8732,8.03854,26602925.513548,0
+GEN.US,D,20050412,000000,7.97397,8.10241,7.86581,8.05635,29220266.139545,0
+GEN.US,D,20050413,000000,7.98924,8.06472,7.85499,7.89504,21990742.206542,0
+GEN.US,D,20050414,000000,7.91454,7.94219,7.68581,7.70096,41623175.007978,0
+GEN.US,D,20050415,000000,7.60845,7.63649,7.24381,7.24745,116550551.95803,0
+GEN.US,D,20050418,000000,7.33908,7.39773,7.19765,7.30552,43654766.825818,0
+GEN.US,D,20050419,000000,7.42076,7.42076,7.21733,7.29469,31089329.799103,0
+GEN.US,D,20050420,000000,7.29469,7.34794,7.19391,7.20571,30415225.77528,0
+GEN.US,D,20050421,000000,7.31359,7.45158,7.22137,7.42805,27338692.654377,0
+GEN.US,D,20050422,000000,7.39773,7.52834,7.18949,7.28288,22733500.909262,0
+GEN.US,D,20050425,000000,7.39331,7.39331,7.27185,7.31683,21580351.443604,0
+GEN.US,D,20050426,000000,7.31359,7.40896,7.176,7.18949,24641237.121818,0
+GEN.US,D,20050427,000000,7.11754,7.18949,6.90889,7.09863,56950295.23915,0
+GEN.US,D,20050428,000000,7.00642,7.22137,7.00642,7.10297,24515000.869895,0
+GEN.US,D,20050429,000000,7.10612,7.25139,7.0449,7.19765,29708909.356939,0
+GEN.US,D,20050502,000000,7.09863,7.28288,7.09863,7.25572,23259647.185723,0
+GEN.US,D,20050503,000000,7.23288,7.48218,7.23288,7.45492,46958761.943955,0
+GEN.US,D,20050504,000000,7.42076,7.65618,7.3195,7.64733,56429193.738854,0
+GEN.US,D,20050505,000000,7.57352,7.64093,7.41653,7.45935,63812016.887156,0
+GEN.US,D,20050506,000000,7.53907,7.60029,7.38574,7.41653,37049858.322899,0
+GEN.US,D,20050509,000000,7.4247,7.42805,7.03683,7.1137,69931291.765228,0
+GEN.US,D,20050510,000000,7.01459,7.18633,6.91656,6.995,52881799.601497,0
+GEN.US,D,20050511,000000,7.03299,7.1321,6.96371,7.09863,31551299.207054,0
+GEN.US,D,20050512,000000,7.13536,7.19765,7.01056,7.11754,31211927.512566,0
+GEN.US,D,20050513,000000,7.22137,7.48218,7.19391,7.39331,57233899.041468,0
+GEN.US,D,20050516,000000,7.38247,7.56978,7.3435,7.53907,37729142.259895,0
+GEN.US,D,20050517,000000,7.50107,7.78885,7.46387,7.73403,56697342.135282,0
+GEN.US,D,20050518,000000,7.836,8.13114,7.82063,8.09602,90471301.644278,0
+GEN.US,D,20050519,000000,8.09602,8.34138,8.05261,8.32582,85470105.638889,0
+GEN.US,D,20050520,000000,8.38694,8.53378,8.34944,8.48379,49298982.29567,0
+GEN.US,D,20050523,000000,8.48379,8.58024,8.30733,8.39452,42186973.705459,0
+GEN.US,D,20050524,000000,8.35722,8.58466,8.35722,8.51794,40482717.244048,0
+GEN.US,D,20050525,000000,8.49795,8.52994,8.30733,8.49107,27625115.028515,0
+GEN.US,D,20050526,000000,8.55583,8.63289,8.5137,8.59608,25026710.856375,0
+GEN.US,D,20050527,000000,8.62048,8.62048,8.49107,8.53693,16053338.367689,0
+GEN.US,D,20050531,000000,8.62856,8.78662,8.52994,8.63673,36187895.572858,0
+GEN.US,D,20050601,000000,8.68771,8.76772,8.60907,8.67127,40014284.629414,0
+GEN.US,D,20050602,000000,8.67944,8.74833,8.60907,8.69952,17377554.008571,0
+GEN.US,D,20050603,000000,8.70937,8.74833,8.54077,8.60907,28127605.216622,0
+GEN.US,D,20050606,000000,8.62412,8.66329,8.50505,8.54077,24442516.631811,0
+GEN.US,D,20050607,000000,8.60248,8.70336,8.41341,8.4334,28604311.670594,0
+GEN.US,D,20050608,000000,8.46056,8.49107,8.284,8.31864,20908364.904881,0
+GEN.US,D,20050609,000000,8.29955,8.42217,8.27632,8.39452,26240050.140863,0
+GEN.US,D,20050610,000000,8.36145,8.37552,8.10694,8.16471,46771905.060497,0
+GEN.US,D,20050613,000000,8.16156,8.26068,8.11816,8.11816,33764106.700442,0
+GEN.US,D,20050614,000000,8.09602,8.14306,8.02397,8.11491,20870231.883835,0
+GEN.US,D,20050615,000000,8.24936,8.45249,8.13558,8.24129,60425172.624255,0
+GEN.US,D,20050616,000000,8.26834,8.27632,8.10694,8.21087,35437014.424888,0
+GEN.US,D,20050617,000000,8.24936,8.31116,8.21087,8.29167,40310465.317811,0
+GEN.US,D,20050620,000000,8.28774,8.45623,8.2531,8.37001,28237923.751845,0
+GEN.US,D,20050621,000000,8.402,8.72876,8.36569,8.62856,66427323.345602,0
+GEN.US,D,20050622,000000,8.6951,8.75256,8.55583,8.5885,36724035.891287,0
+GEN.US,D,20050623,000000,8.64805,8.66773,8.30339,8.33714,64314067.117945,0
+GEN.US,D,20050624,000000,8.33006,8.39452,8.14306,8.15517,37099067.498019,0
+GEN.US,D,20050627,000000,8.17612,8.36569,8.15517,8.33006,32242128.721403,0
+GEN.US,D,20050628,000000,8.36569,8.4334,8.22121,8.37936,39811153.389492,0
+GEN.US,D,20050629,000000,8.402,8.46498,8.22553,8.27632,30482802.406339,0
+GEN.US,D,20050630,000000,8.39088,8.52178,8.34138,8.34138,38120828.232413,0
+GEN.US,D,20050701,000000,8.36569,8.39866,8.08411,8.14306,49534785.192712,0
+GEN.US,D,20050705,000000,8.13114,8.4265,8.09602,8.39452,33207879.739514,0
+GEN.US,D,20050706,000000,8.37337,8.37552,8.22553,8.24503,34326304.075217,0
+GEN.US,D,20050707,000000,8.15517,8.21087,8.04188,8.18803,40942583.391845,0
+GEN.US,D,20050708,000000,8.26834,8.46056,8.2531,8.42916,41594617.409005,0
+GEN.US,D,20050711,000000,8.48064,8.67944,8.4334,8.6756,42684455.695837,0
+GEN.US,D,20050712,000000,8.72117,9.02863,8.66329,8.99783,59954665.199363,0
+GEN.US,D,20050713,000000,9.11386,9.28648,9.05413,9.24634,72084724.326089,0
+GEN.US,D,20050714,000000,9.2737,9.2981,9.02479,9.13128,52460676.115371,0
+GEN.US,D,20050715,000000,9.19506,9.22595,9.0931,9.15234,33527323.298063,0
+GEN.US,D,20050718,000000,9.15234,9.15234,8.9744,9.03984,24706430.058036,0
+GEN.US,D,20050719,000000,9.13128,9.27861,8.99783,9.18836,33726938.94372,0
+GEN.US,D,20050720,000000,9.17626,9.35272,8.72452,9.33835,27726993.089296,0
+GEN.US,D,20050721,000000,9.26602,9.28255,9.01711,9.17262,30794018.864664,0
+GEN.US,D,20050722,000000,9.18344,9.18344,8.99783,9.05697,20339554.961469,0
+GEN.US,D,20050725,000000,9.0739,9.21051,8.98277,9.04271,24754754.238182,0
+GEN.US,D,20050726,000000,9.09674,9.13985,8.86358,8.86358,28694592.334567,0
+GEN.US,D,20050727,000000,8.86358,9.05697,8.86358,8.94044,25041339.183154,0
+GEN.US,D,20050728,000000,8.99783,9.19506,8.8936,9.12843,40694721.803256,0
+GEN.US,D,20050729,000000,8.64057,8.65543,8.13873,8.42217,133552286.90739,0
+GEN.US,D,20050801,000000,8.44108,8.50938,8.21786,8.22977,51760718.248741,0
+GEN.US,D,20050802,000000,8.23351,8.35328,8.22553,8.32238,50644517.069181,0
+GEN.US,D,20050803,000000,8.31539,8.50938,8.29531,8.47296,49188714.563833,0
+GEN.US,D,20050804,000000,8.40653,8.50505,8.33006,8.37001,38395881.824977,0
+GEN.US,D,20050805,000000,8.38694,8.49107,8.383,8.46056,29932073.387774,0
+GEN.US,D,20050808,000000,8.46498,8.52178,8.34944,8.4334,32963345.772667,0
+GEN.US,D,20050809,000000,8.49471,8.58024,8.44108,8.54402,36315116.394388,0
+GEN.US,D,20050810,000000,8.5765,8.62048,8.383,8.4334,52057898.747761,0
+GEN.US,D,20050811,000000,8.43734,8.55583,8.36569,8.42217,32917449.99434,0
+GEN.US,D,20050812,000000,8.36569,8.37936,8.22553,8.34944,42705076.789951,0
+GEN.US,D,20050815,000000,8.3456,8.38694,8.15822,8.29167,26623621.796673,0
+GEN.US,D,20050816,000000,8.28774,8.33006,8.16156,8.20664,27697713.066183,0
+GEN.US,D,20050817,000000,8.21786,8.40653,8.19995,8.28774,32807112.153829,0
+GEN.US,D,20050818,000000,8.24936,8.29955,8.14306,8.16156,42792651.665621,0
+GEN.US,D,20050819,000000,8.09168,8.1839,8.08411,8.13558,34225866.798445,0
+GEN.US,D,20050822,000000,8.13558,8.21087,8.00006,8.04887,27920144.5122,0
+GEN.US,D,20050823,000000,8.05261,8.06029,7.72281,7.87703,56164484.731616,0
+GEN.US,D,20050824,000000,7.82851,7.86306,7.70096,7.7301,50777188.077891,0
+GEN.US,D,20050825,000000,7.761,7.76986,7.63208,7.67773,43335915.634743,0
+GEN.US,D,20050826,000000,7.66189,7.86581,7.53138,7.79997,45024369.195106,0
+GEN.US,D,20050829,000000,7.7301,7.85499,7.70864,7.77743,36666023.505553,0
+GEN.US,D,20050830,000000,7.75076,7.85853,7.71179,7.85499,31846402.86368,0
+GEN.US,D,20050831,000000,7.89229,8.06029,7.88086,8.04464,43940127.409203,0
+GEN.US,D,20050901,000000,8.00439,8.06029,7.95774,8.00006,29329286.140239,0
+GEN.US,D,20050902,000000,8.03854,8.15517,8.00773,8.11816,26528458.927368,0
+GEN.US,D,20050906,000000,8.11491,8.34138,8.05635,8.3332,36579000.354648,0
+GEN.US,D,20050907,000000,8.28774,8.402,8.2531,8.402,31762606.743814,0
+GEN.US,D,20050908,000000,8.44108,8.59184,8.42217,8.53693,35563744.485716,0
+GEN.US,D,20050909,000000,8.54402,8.6756,8.46498,8.65237,30257979.136939,0
+GEN.US,D,20050912,000000,8.48064,8.64057,8.44856,8.50938,30804316.710875,0
+GEN.US,D,20050913,000000,8.46056,8.56803,8.43734,8.5262,25323079.517298,0
+GEN.US,D,20050914,000000,8.5262,8.5518,8.3332,8.41037,31225560.092992,0
+GEN.US,D,20050915,000000,8.41037,8.47296,8.30733,8.34138,30350984.894503,0
+GEN.US,D,20050916,000000,8.3456,8.44442,8.32582,8.41341,47028988.479595,0
+GEN.US,D,20050919,000000,8.37552,8.42916,8.24936,8.36145,39751315.13009,0
+GEN.US,D,20050920,000000,8.33006,8.44442,8.32582,8.3456,48413376.666154,0
+GEN.US,D,20050921,000000,8.29531,8.36569,8.16914,8.18016,29839450.687736,0
+GEN.US,D,20050922,000000,8.13558,8.20664,8.04464,8.13114,30497916.413481,0
+GEN.US,D,20050923,000000,8.10241,8.16914,8.04887,8.13558,36953142.902138,0
+GEN.US,D,20050926,000000,8.03519,8.05261,7.87703,8.00439,36073614.373577,0
+GEN.US,D,20050927,000000,8.01207,8.25684,8.00439,8.15822,32404258.581142,0
+GEN.US,D,20050928,000000,8.16914,8.33006,8.15822,8.23793,31148592.964184,0
+GEN.US,D,20050929,000000,8.22977,8.51794,8.16914,8.49107,33645135.332627,0
+GEN.US,D,20050930,000000,8.47296,8.7322,8.44108,8.6951,32906191.964146,0
+GEN.US,D,20051003,000000,8.63289,8.87076,8.53693,8.7564,32517525.744851,0
+GEN.US,D,20051004,000000,8.6756,8.84469,8.65237,8.65543,21561727.938602,0
+GEN.US,D,20051005,000000,8.60248,8.73574,8.49107,8.66773,38280708.518251,0
+GEN.US,D,20051006,000000,8.55583,8.62048,8.24503,8.27208,50039383.721311,0
+GEN.US,D,20051007,000000,8.29531,8.45623,8.21786,8.41037,32358981.588049,0
+GEN.US,D,20051010,000000,8.46942,8.59608,8.46056,8.49795,29431976.039118,0
+GEN.US,D,20051011,000000,8.50505,8.55583,8.38694,8.46498,32113102.347558,0
+GEN.US,D,20051012,000000,8.4265,8.62856,8.4265,8.4334,38460529.132837,0
+GEN.US,D,20051013,000000,8.40653,8.52178,8.26068,8.31539,37283136.291689,0
+GEN.US,D,20051014,000000,8.35722,8.54402,8.29531,8.4769,25845516.130561,0
+GEN.US,D,20051017,000000,8.44108,8.58466,8.42217,8.53693,20848230.969776,0
+GEN.US,D,20051018,000000,8.48064,8.62856,8.48064,8.5137,23920957.901047,0
+GEN.US,D,20051019,000000,8.48064,8.70336,8.44856,8.70336,26585754.985368,0
+GEN.US,D,20051020,000000,8.70336,8.77865,8.62048,8.6951,33286935.903527,0
+GEN.US,D,20051021,000000,8.75256,8.79066,8.60248,8.67127,35133608.479026,0
+GEN.US,D,20051024,000000,8.65543,8.97904,8.60248,8.9744,29503779.511837,0
+GEN.US,D,20051025,000000,8.92077,9.09674,8.913,9.0807,32595766.006497,0
+GEN.US,D,20051026,000000,9.01436,9.12361,8.88199,8.8936,33721015.268987,0
+GEN.US,D,20051027,000000,8.74459,8.81329,8.65237,8.65543,27724297.46167,0
+GEN.US,D,20051028,000000,8.74027,8.913,8.71674,8.83219,26389807.344135,0
+GEN.US,D,20051031,000000,8.80621,9.19506,8.77441,9.15234,61774522.732006,0
+GEN.US,D,20051101,000000,9.0739,9.21051,9.05697,9.20667,62964133.787331,0
+GEN.US,D,20051102,000000,7.66583,7.72636,7.3435,7.43229,259608376.81567,0
+GEN.US,D,20051103,000000,7.48543,7.51308,7.04117,7.10612,142268797.47975,0
+GEN.US,D,20051104,000000,7.12502,7.31683,7.10297,7.14735,80244482.630506,0
+GEN.US,D,20051107,000000,7.21025,7.27894,7.15169,7.25572,51264849.773881,0
+GEN.US,D,20051108,000000,7.27185,7.45935,7.22846,7.35847,43022177.296368,0
+GEN.US,D,20051109,000000,7.40453,7.40453,7.28288,7.33091,27978484.071734,0
+GEN.US,D,20051110,000000,7.29469,7.5059,7.27894,7.48543,33401545.292678,0
+GEN.US,D,20051111,000000,7.5059,7.55412,7.44429,7.525,24942969.604165,0
+GEN.US,D,20051114,000000,7.525,7.57755,7.42805,7.53513,24213052.981194,0
+GEN.US,D,20051115,000000,7.50107,7.56671,7.28288,7.34794,55547133.169567,0
+GEN.US,D,20051116,000000,7.34794,7.35158,7.19391,7.20571,92173962.879389,0
+GEN.US,D,20051117,000000,7.20571,7.25139,7.00642,7.16026,73531095.690982,0
+GEN.US,D,20051118,000000,7.23987,7.24381,7.05996,7.07196,34951621.608087,0
+GEN.US,D,20051121,000000,7.02148,7.05996,6.74906,6.89146,58783498.821124,0
+GEN.US,D,20051122,000000,6.81519,6.8836,6.66628,6.79522,74029190.370187,0
+GEN.US,D,20051123,000000,6.79522,6.95603,6.7529,6.79128,34397149.39609,0
+GEN.US,D,20051125,000000,6.79128,6.81145,6.69876,6.76913,13106725.760214,0
+GEN.US,D,20051128,000000,6.76913,6.94521,6.73439,6.89482,40998818.675157,0
+GEN.US,D,20051129,000000,6.90889,7.02148,6.87681,6.9025,49126460.095423,0
+GEN.US,D,20051130,000000,6.84875,6.99944,6.71806,6.75614,56949583.991755,0
+GEN.US,D,20051201,000000,6.81145,6.95229,6.78311,6.83684,35512466.596743,0
+GEN.US,D,20051202,000000,6.84875,6.93763,6.79522,6.92522,48188657.035662,0
+GEN.US,D,20051205,000000,6.94521,7.02858,6.86933,6.89482,56523030.639801,0
+GEN.US,D,20051206,000000,6.95603,6.995,6.71383,6.73754,56700675.853428,0
+GEN.US,D,20051207,000000,6.76913,6.89482,6.76913,6.88025,59508304.623529,0
+GEN.US,D,20051208,000000,6.9025,6.97877,6.52289,6.8836,66302635.580867,0
+GEN.US,D,20051209,000000,6.91656,6.9208,6.71383,6.78705,38608739.881059,0
+GEN.US,D,20051212,000000,6.78705,6.84452,6.68784,6.69434,49305696.471079,0
+GEN.US,D,20051213,000000,6.69434,6.72642,6.59857,6.65753,43798666.398759,0
+GEN.US,D,20051214,000000,6.66982,6.87365,6.64512,6.80703,47879918.766474,0
+GEN.US,D,20051215,000000,6.77947,6.79896,6.56875,6.66982,53767436.729113,0
+GEN.US,D,20051216,000000,6.66185,6.68784,6.54691,6.56256,65233042.443095,0
+GEN.US,D,20051219,000000,6.59857,6.61088,6.36867,6.3731,51788218.121232,0
+GEN.US,D,20051220,000000,6.33511,6.46906,6.261,6.44189,37654469.411968,0
+GEN.US,D,20051221,000000,6.44633,6.52289,6.37733,6.43757,28529167.367253,0
+GEN.US,D,20051222,000000,6.46906,6.66185,6.41975,6.63696,39902740.716537,0
+GEN.US,D,20051223,000000,6.6531,6.67318,6.59857,6.6217,25828538.655245,0
+GEN.US,D,20051227,000000,6.60695,6.7529,6.58814,6.64876,26138576.475029,0
+GEN.US,D,20051228,000000,6.64876,6.67701,6.61088,6.6407,18979117.522899,0
+GEN.US,D,20051229,000000,6.64876,6.67701,6.59857,6.63371,20900843.971713,0
+GEN.US,D,20051230,000000,6.58066,6.78705,6.55527,6.71383,40549493.213755,0
+GEN.US,D,20060103,000000,6.78705,6.8028,6.61481,6.71077,44545011.820485,0
+GEN.US,D,20060104,000000,6.69434,6.92522,6.61865,6.91214,51843574.505978,0
+GEN.US,D,20060105,000000,6.9208,7.07196,6.86933,7.01843,38397119.395444,0
+GEN.US,D,20060106,000000,7.07797,7.31359,7.0449,7.29469,60795729.468806,0
+GEN.US,D,20060109,000000,7.38247,7.47844,7.31359,7.44035,67061937.897993,0
+GEN.US,D,20060110,000000,7.40089,7.46653,7.25946,7.33091,40435164.259292,0
+GEN.US,D,20060111,000000,7.33091,7.65166,7.31683,7.54625,60396765.403302,0
+GEN.US,D,20060112,000000,7.54625,7.59645,7.41338,7.46653,29529031.842561,0
+GEN.US,D,20060113,000000,7.45158,7.5059,7.36299,7.46387,26227870.537259,0
+GEN.US,D,20060117,000000,7.37529,7.525,7.34794,7.42805,27324342.730152,0
+GEN.US,D,20060118,000000,7.27579,7.44035,7.25946,7.40089,30795319.431329,0
+GEN.US,D,20060119,000000,7.41338,7.45492,7.33475,7.38247,25564446.401103,0
+GEN.US,D,20060120,000000,7.33475,7.38574,7.1321,7.1393,35364461.0942,0
+GEN.US,D,20060123,000000,7.1137,7.22137,7.07196,7.13536,25337366.445326,0
+GEN.US,D,20060124,000000,6.86509,6.96371,6.64512,6.73754,91109759.980804,0
+GEN.US,D,20060125,000000,6.75614,6.77947,6.61481,6.64876,54602482.829528,0
+GEN.US,D,20060126,000000,6.71383,6.9025,6.66185,6.8028,35640841.671189,0
+GEN.US,D,20060127,000000,6.84452,6.97877,6.80703,6.89482,36476194.624051,0
+GEN.US,D,20060130,000000,6.99944,7.04117,6.91214,6.97877,35459206.359677,0
+GEN.US,D,20060131,000000,7.03299,7.13536,6.9208,7.05248,44366765.094776,0
+GEN.US,D,20060201,000000,6.61865,6.6905,6.41187,6.57289,141909481.39223,0
+GEN.US,D,20060202,000000,6.63696,6.64512,6.4793,6.48372,44871162.441968,0
+GEN.US,D,20060203,000000,6.44633,6.51394,6.3856,6.41591,50260408.929621,0
+GEN.US,D,20060206,000000,6.38973,6.51,6.35911,6.4231,29692631.952273,0
+GEN.US,D,20060207,000000,6.50636,6.61088,6.45715,6.50281,44212720.085781,0
+GEN.US,D,20060208,000000,6.566,6.59179,6.50281,6.55075,39480912.079421,0
+GEN.US,D,20060209,000000,6.566,6.566,6.46128,6.50281,25521056.245742,0
+GEN.US,D,20060210,000000,6.56256,6.63696,6.51,6.57721,43957944.156445,0
+GEN.US,D,20060213,000000,6.52289,6.61481,6.46572,6.54691,30648874.608782,0
+GEN.US,D,20060214,000000,6.53904,6.56875,6.46128,6.52673,24513873.034741,0
+GEN.US,D,20060215,000000,6.51836,6.73439,6.51394,6.66982,40483521.969672,0
+GEN.US,D,20060216,000000,6.67701,6.75614,6.59857,6.71806,36540284.11074,0
+GEN.US,D,20060217,000000,6.71806,6.77189,6.65753,6.72248,41996113.515236,0
+GEN.US,D,20060221,000000,6.71806,6.77189,6.58066,6.6217,35982448.714631,0
+GEN.US,D,20060222,000000,6.67318,6.77947,6.63371,6.76471,32883007.331207,0
+GEN.US,D,20060223,000000,6.7529,6.77947,6.70251,6.73026,20794777.679844,0
+GEN.US,D,20060224,000000,6.73026,6.7529,6.62496,6.67318,20777461.85398,0
+GEN.US,D,20060227,000000,6.67701,6.70251,6.58066,6.58499,26404473.265417,0
+GEN.US,D,20060228,000000,6.55075,6.57289,6.45715,6.4793,35020253.933494,0
+GEN.US,D,20060301,000000,6.4793,6.58066,6.4722,6.49887,37559170.389591,0
+GEN.US,D,20060302,000000,6.48372,6.566,6.40873,6.51394,29497844.660361,0
+GEN.US,D,20060303,000000,6.50281,6.61865,6.44633,6.49887,20611949.504844,0
+GEN.US,D,20060306,000000,6.4722,6.51836,6.26789,6.34279,41841546.247438,0
+GEN.US,D,20060307,000000,6.261,6.30647,6.0247,6.08591,98697686.556448,0
+GEN.US,D,20060308,000000,6.04409,6.11524,6.00905,6.05067,69399219.781899,0
+GEN.US,D,20060309,000000,6.10766,6.19752,6.07361,6.13847,38941102.740503,0
+GEN.US,D,20060310,000000,6.10392,6.18512,6.09291,6.15549,23292860.406929,0
+GEN.US,D,20060313,000000,6.15962,6.19319,6.02036,6.05393,27982023.035558,0
+GEN.US,D,20060314,000000,6.03227,6.17744,6.02036,6.16543,21397152.40389,0
+GEN.US,D,20060315,000000,6.16543,6.17321,5.93641,6.05845,76099557.363862,0
+GEN.US,D,20060316,000000,6.06151,6.08158,5.93966,5.9436,53103362.309625,0
+GEN.US,D,20060317,000000,5.93257,6.01614,5.87027,5.95757,82468189.482188,0
+GEN.US,D,20060320,000000,5.94724,6.04743,5.89577,5.98956,33693471.705585,0
+GEN.US,D,20060321,000000,6.0247,6.1108,5.96604,5.98956,42313767.778552,0
+GEN.US,D,20060322,000000,6.00472,6.07715,5.97007,6.05393,28495261.187869,0
+GEN.US,D,20060323,000000,6.00905,6.09291,5.97431,6.08158,24990960.514104,0
+GEN.US,D,20060324,000000,6.09684,6.25017,6.06535,6.14329,36858932.088275,0
+GEN.US,D,20060327,000000,6.08158,6.19752,6.04743,6.15087,20057469.164305,0
+GEN.US,D,20060328,000000,6.13847,6.20194,6.11524,6.16996,29886567.779447,0
+GEN.US,D,20060329,000000,6.17744,6.18512,6.11791,6.13847,59891823.443819,0
+GEN.US,D,20060330,000000,6.15549,6.57721,6.13413,6.54268,90028917.957449,0
+GEN.US,D,20060331,000000,6.51836,6.61088,6.38973,6.45715,37472168.576109,0
+GEN.US,D,20060403,000000,6.48372,6.59179,6.44937,6.51836,31343625.128413,0
+GEN.US,D,20060404,000000,6.53904,6.74541,6.49159,6.6905,47935304.617184,0
+GEN.US,D,20060405,000000,6.69434,6.7529,6.54691,6.59179,26813157.034608,0
+GEN.US,D,20060406,000000,6.57721,6.58066,6.43313,6.4793,32447572.531427,0
+GEN.US,D,20060407,000000,6.49484,6.51,6.31837,6.34279,27670592.186947,0
+GEN.US,D,20060410,000000,6.31837,6.49484,6.30204,6.43757,33755772.913109,0
+GEN.US,D,20060411,000000,6.43757,6.51836,6.35911,6.46572,34724779.412154,0
+GEN.US,D,20060412,000000,6.46572,6.61865,6.36867,6.45715,24003452.438181,0
+GEN.US,D,20060413,000000,6.45715,6.52289,6.38186,6.48372,16911720.49513,0
+GEN.US,D,20060417,000000,6.43313,6.55527,6.26789,6.28747,30178336.701859,0
+GEN.US,D,20060418,000000,6.10392,6.38973,6.10048,6.261,48278135.006145,0
+GEN.US,D,20060419,000000,6.21701,6.34653,6.20194,6.34653,20790278.532038,0
+GEN.US,D,20060420,000000,6.32645,6.36867,6.22134,6.24201,19095332.299026,0
+GEN.US,D,20060421,000000,6.28472,6.33087,6.17744,6.19752,25361294.839827,0
+GEN.US,D,20060424,000000,6.18078,6.33087,6.04743,6.26789,38002948.121314,0
+GEN.US,D,20060425,000000,6.26789,6.31405,6.12597,6.15549,28530241.350819,0
+GEN.US,D,20060426,000000,6.16996,6.21701,6.0247,6.08975,38189684.092715,0
+GEN.US,D,20060427,000000,6.05393,6.36867,6.04055,6.24644,38670784.023453,0
+GEN.US,D,20060428,000000,6.24644,6.4793,6.23817,6.28472,27626018.312707,0
+GEN.US,D,20060501,000000,6.43757,6.52289,6.40873,6.42989,31388544.465674,0
+GEN.US,D,20060502,000000,6.49887,6.71077,6.44937,6.66185,38715531.645271,0
+GEN.US,D,20060503,000000,6.6531,6.74089,6.6217,6.70251,30822445.390904,0
+GEN.US,D,20060504,000000,6.71077,6.84875,6.67701,6.834,27015506.918463,0
+GEN.US,D,20060505,000000,6.834,6.86933,6.71383,6.81519,36631949.674997,0
+GEN.US,D,20060508,000000,6.80703,6.82602,6.59179,6.66982,36933479.959873,0
+GEN.US,D,20060509,000000,6.63371,6.6531,6.44633,6.55882,74289913.343812,0
+GEN.US,D,20060510,000000,6.6407,6.86933,6.59405,6.6905,78668668.304009,0
+GEN.US,D,20060511,000000,6.67701,6.76471,6.51,6.56256,48865147.802528,0
+GEN.US,D,20060512,000000,6.54268,6.56256,6.43757,6.53066,84699978.136413,0
+GEN.US,D,20060515,000000,6.44633,6.51,6.42674,6.49159,41914446.057215,0
+GEN.US,D,20060516,000000,6.45715,6.4793,6.32271,6.35076,32548476.183275,0
+GEN.US,D,20060517,000000,6.33087,6.36552,6.18512,6.261,47378131.69722,0
+GEN.US,D,20060518,000000,6.25775,6.35519,6.16543,6.23157,44924936.809295,0
+GEN.US,D,20060519,000000,6.14329,6.28472,6.14329,6.2543,34742471.183069,0
+GEN.US,D,20060522,000000,6.17744,6.29554,6.15962,6.17321,25969760.889777,0
+GEN.US,D,20060523,000000,6.18945,6.23157,6.06909,6.06909,35300523.001599,0
+GEN.US,D,20060524,000000,6.05067,6.18945,6.03661,6.15087,27925019.605058,0
+GEN.US,D,20060525,000000,6.16229,6.17744,6.06535,6.17321,18819483.125447,0
+GEN.US,D,20060526,000000,6.16996,6.17321,6.06151,6.13413,14762820.612311,0
+GEN.US,D,20060530,000000,6.07361,6.08591,5.92816,5.96604,32335639.464617,0
+GEN.US,D,20060531,000000,5.9436,6.16996,5.90807,5.98523,43328056.351028,0
+GEN.US,D,20060601,000000,5.97805,6.08975,5.9436,6.08591,21059153.416876,0
+GEN.US,D,20060602,000000,6.13413,6.18512,6.04409,6.09684,19520157.31981,0
+GEN.US,D,20060605,000000,6.05067,6.10766,5.98523,6.00472,19435597.117028,0
+GEN.US,D,20060606,000000,6.00472,6.03227,5.8128,5.89577,37523905.727683,0
+GEN.US,D,20060607,000000,5.92816,6.07715,5.90009,5.97805,41836099.108461,0
+GEN.US,D,20060608,000000,5.93257,5.93641,5.74883,5.88868,57606417.912763,0
+GEN.US,D,20060609,000000,5.89577,6.01328,5.87027,5.90807,26749921.044793,0
+GEN.US,D,20060612,000000,5.96201,6.11791,5.96201,5.99754,24692844.216725,0
+GEN.US,D,20060613,000000,5.98956,6.06535,5.92816,5.9938,101804295.28147,0
+GEN.US,D,20060614,000000,5.98523,6.02036,5.80109,5.90009,45874442.936908,0
+GEN.US,D,20060615,000000,5.9436,6.10766,5.89193,6.08975,42944028.480818,0
+GEN.US,D,20060616,000000,6.05393,6.07361,5.94724,6.01614,29258127.870512,0
+GEN.US,D,20060619,000000,6.01614,6.15962,5.94724,6.06535,32962191.519752,0
+GEN.US,D,20060620,000000,6.06151,6.17321,6.02844,6.10048,25181167.372792,0
+GEN.US,D,20060621,000000,6.11791,6.24201,6.06151,6.13847,33174522.236693,0
+GEN.US,D,20060622,000000,6.13847,6.17744,6.00098,6.1108,33816742.05587,0
+GEN.US,D,20060623,000000,6.06909,6.10392,5.97431,5.9938,31597854.413322,0
+GEN.US,D,20060626,000000,5.9938,6.05845,5.96201,6.02844,28986344.999896,0
+GEN.US,D,20060627,000000,6.04409,6.07361,5.80857,5.81723,38034042.841352,0
+GEN.US,D,20060628,000000,5.85522,5.87027,5.78918,5.8437,17142116.895904,0
+GEN.US,D,20060629,000000,5.90413,6.00905,5.8437,6.00098,21702190.154489,0
+GEN.US,D,20060630,000000,5.99754,6.09684,5.93641,5.96201,33271252.89847,0
+GEN.US,D,20060703,000000,5.95757,6.01614,5.90009,5.92028,8370379.9954746,0
+GEN.US,D,20060705,000000,5.86319,5.92816,5.78583,5.83248,19406656.460528,0
+GEN.US,D,20060706,000000,5.82432,5.87027,5.68329,5.7446,48853846.081424,0
+GEN.US,D,20060707,000000,5.71753,5.85522,5.71753,5.80857,22752114.253586,0
+GEN.US,D,20060710,000000,5.80857,5.83602,5.7446,5.76684,33043828.495739,0
+GEN.US,D,20060711,000000,5.71753,5.79321,5.70612,5.75267,39772109.971782,0
+GEN.US,D,20060712,000000,5.72452,5.83602,5.68663,5.7137,47571897.841087,0
+GEN.US,D,20060713,000000,5.68663,5.87894,5.67048,5.83248,69256439.915572,0
+GEN.US,D,20060714,000000,5.79715,5.83996,5.77806,5.82097,26214762.24777,0
+GEN.US,D,20060717,000000,5.80109,5.85187,5.7631,5.83996,26471926.952284,0
+GEN.US,D,20060718,000000,5.8128,5.86703,5.7446,5.82097,37256784.575708,0
+GEN.US,D,20060719,000000,5.80533,6.03661,5.79321,5.9436,43102318.620693,0
+GEN.US,D,20060720,000000,5.88228,5.92816,5.85187,5.86703,19401083.329156,0
+GEN.US,D,20060721,000000,5.80857,5.90807,5.79321,5.87894,32421712.592214,0
+GEN.US,D,20060724,000000,5.84814,5.99754,5.81723,5.98523,25766310.604595,0
+GEN.US,D,20060725,000000,5.78583,5.97007,5.78583,5.9245,43646680.959006,0
+GEN.US,D,20060726,000000,5.89193,6.19752,5.85187,6.06151,89128103.826494,0
+GEN.US,D,20060727,000000,6.59857,6.82228,6.58066,6.61481,136759679.38829,0
+GEN.US,D,20060728,000000,6.58814,6.74906,6.53904,6.68469,58584926.677003,0
+GEN.US,D,20060731,000000,6.68469,6.71383,6.59857,6.65753,56220810.444954,0
+GEN.US,D,20060801,000000,6.58499,6.67701,6.51,6.55527,38560716.456953,0
+GEN.US,D,20060802,000000,6.53904,6.7529,6.52673,6.6531,37048603.479281,0
+GEN.US,D,20060803,000000,6.63371,6.68784,6.566,6.59857,49085487.165136,0
+GEN.US,D,20060804,000000,6.64876,6.67318,6.51394,6.60341,31633878.077807,0
+GEN.US,D,20060807,000000,6.61865,6.6407,6.54268,6.566,26579041.826028,0
+GEN.US,D,20060808,000000,6.59179,6.67701,6.56875,6.59405,36419685.002458,0
+GEN.US,D,20060809,000000,6.63371,6.71383,6.58499,6.61088,26798518.547152,0
+GEN.US,D,20060810,000000,6.58814,6.69434,6.55882,6.68469,25294785.07986,0
+GEN.US,D,20060811,000000,6.65753,6.76038,6.61865,6.74541,27952908.631481,0
+GEN.US,D,20060814,000000,6.77504,6.9025,6.77504,6.80703,40108546.246663,0
+GEN.US,D,20060815,000000,6.89482,6.96371,6.82986,6.87681,50364615.817587,0
+GEN.US,D,20060816,000000,6.86933,7.05248,6.82986,7.04864,42173533.161831,0
+GEN.US,D,20060817,000000,7.01056,7.04117,6.94521,6.9833,40307618.296096,0
+GEN.US,D,20060818,000000,6.99944,7.09863,6.94521,7.03683,29201169.146991,0
+GEN.US,D,20060821,000000,6.95229,7.06488,6.8836,6.98714,32754190.267309,0
+GEN.US,D,20060822,000000,6.96037,7.16851,6.91214,7.09863,42612060.871711,0
+GEN.US,D,20060823,000000,7.18949,7.3195,7.13536,7.18308,35197831.070585,0
+GEN.US,D,20060824,000000,7.23288,7.25572,7.12945,7.19391,24433150.519687,0
+GEN.US,D,20060825,000000,7.18633,7.3195,7.17924,7.25139,27776527.406082,0
+GEN.US,D,20060828,000000,7.18633,7.40453,7.18308,7.36299,28486695.737099,0
+GEN.US,D,20060829,000000,7.34794,7.40089,7.16851,7.31359,33395218.239066,0
+GEN.US,D,20060830,000000,7.30178,7.34794,7.08565,7.25139,31814226.031535,0
+GEN.US,D,20060831,000000,7.21281,7.26762,7.08565,7.14294,25541830.76608,0
+GEN.US,D,20060901,000000,7.14735,7.23288,7.1393,7.18949,17276769.236643,0
+GEN.US,D,20060905,000000,7.14294,7.18949,7.02541,7.176,17499226.084353,0
+GEN.US,D,20060906,000000,7.15602,7.24381,7.09412,7.18308,21432013.686919,0
+GEN.US,D,20060907,000000,7.1393,7.19391,7.09863,7.10297,18888633.645385,0
+GEN.US,D,20060908,000000,7.14294,7.22846,7.10612,7.20571,22651147.605539,0
+GEN.US,D,20060911,000000,7.29075,7.3435,7.20571,7.31359,32020023.43312,0
+GEN.US,D,20060912,000000,7.33475,7.42076,7.27579,7.40453,22834511.248221,0
+GEN.US,D,20060913,000000,7.41338,7.56978,7.38247,7.52164,44716038.369067,0
+GEN.US,D,20060914,000000,7.55855,7.62469,7.53907,7.57755,35274414.125799,0
+GEN.US,D,20060915,000000,7.64733,7.67459,7.56671,7.58523,57976222.867211,0
+GEN.US,D,20060918,000000,7.67459,7.72281,7.57755,7.62853,48320924.665492,0
+GEN.US,D,20060919,000000,7.67459,7.7422,7.64733,7.70096,42161135.10367,0
+GEN.US,D,20060920,000000,7.761,8.08785,7.72281,8.03854,94090538.880997,0
+GEN.US,D,20060921,000000,8.09602,8.13558,7.99739,8.10241,81619442.724811,0
+GEN.US,D,20060922,000000,8.08027,8.13558,8.05635,8.08785,59065454.561622,0
+GEN.US,D,20060925,000000,8.08785,8.13558,7.93382,8.04464,46997376.581093,0
+GEN.US,D,20060926,000000,8.03519,8.08027,7.92654,8.00773,48053976.245026,0
+GEN.US,D,20060927,000000,8.02397,8.04188,7.78511,7.98924,60479835.034758,0
+GEN.US,D,20060928,000000,7.97397,8.21087,7.90242,8.1839,39729275.605456,0
+GEN.US,D,20060929,000000,8.14699,8.21786,8.00006,8.16471,46485579.21279,0
+GEN.US,D,20061002,000000,8.19995,8.21087,7.92654,7.95027,39312865.657422,0
+GEN.US,D,20061003,000000,7.95027,8.13873,7.82851,8.11117,42579760.079305,0
+GEN.US,D,20061004,000000,7.98225,8.15517,7.95027,8.13114,47070329.226391,0
+GEN.US,D,20061005,000000,8.072,8.13114,7.98924,8.00439,25913536.783208,0
+GEN.US,D,20061006,000000,7.94219,8.01945,7.89829,7.98924,29336471.771063,0
+GEN.US,D,20061009,000000,7.96975,8.01945,7.80893,7.82851,31063392.638746,0
+GEN.US,D,20061010,000000,8.01945,8.04188,7.89504,7.97841,53574217.229673,0
+GEN.US,D,20061011,000000,7.91818,8.23351,7.91818,8.15517,40664009.124676,0
+GEN.US,D,20061012,000000,8.21786,8.3456,8.15517,8.32238,38162997.07439,0
+GEN.US,D,20061013,000000,8.27632,8.35722,8.2531,8.29955,20074551.294595,0
+GEN.US,D,20061016,000000,8.2531,8.36145,8.23793,8.29955,15404686.839926,0
+GEN.US,D,20061017,000000,8.22553,8.5137,8.22553,8.40653,67735932.186504,0
+GEN.US,D,20061018,000000,8.45249,8.5137,8.19631,8.37001,26800150.35189,0
+GEN.US,D,20061019,000000,8.32582,8.3456,8.06029,8.1839,41644413.871258,0
+GEN.US,D,20061020,000000,8.20664,8.22553,8.00439,8.03135,38507323.115017,0
+GEN.US,D,20061023,000000,8.00006,8.20664,7.97841,8.05635,23827642.242833,0
+GEN.US,D,20061024,000000,8.04887,8.05261,7.90696,7.97841,57740121.246263,0
+GEN.US,D,20061025,000000,7.97841,8.03135,7.8046,7.97397,54092118.116692,0
+GEN.US,D,20061026,000000,7.51022,7.58187,7.37529,7.47844,118734197.29216,0
+GEN.US,D,20061027,000000,7.44871,7.50107,7.19391,7.22137,73689943.652028,0
+GEN.US,D,20061030,000000,7.176,7.57755,7.1321,7.54231,54883789.302761,0
+GEN.US,D,20061031,000000,7.5059,7.63208,7.48543,7.61219,41630183.843021,0
+GEN.US,D,20061101,000000,7.62853,7.70096,7.56978,7.64093,50876090.076358,0
+GEN.US,D,20061102,000000,7.58827,7.71897,7.54625,7.70096,33174417.581719,0
+GEN.US,D,20061103,000000,7.71897,7.73403,7.53513,7.64093,25453824.061635,0
+GEN.US,D,20061106,000000,7.64733,7.86306,7.62085,7.836,31586669.540003,0
+GEN.US,D,20061107,000000,7.83274,7.93766,7.76986,7.8046,27439421.542582,0
+GEN.US,D,20061108,000000,7.75076,7.88086,7.72281,7.76986,23445218.743532,0
+GEN.US,D,20061109,000000,7.75736,7.84731,7.58827,7.61642,28767182.243693,0
+GEN.US,D,20061110,000000,7.67075,7.74594,7.59645,7.71563,21766776.498287,0
+GEN.US,D,20061113,000000,7.69269,7.98924,7.67459,7.87703,38304156.312725,0
+GEN.US,D,20061114,000000,7.85853,7.90696,7.7301,7.836,32236549.493623,0
+GEN.US,D,20061115,000000,7.81632,8.01945,7.792,7.95027,29494637.950678,0
+GEN.US,D,20061116,000000,7.96591,8.04887,7.9107,7.96226,31607742.784246,0
+GEN.US,D,20061117,000000,7.88835,7.96226,7.761,7.92654,29375849.475048,0
+GEN.US,D,20061120,000000,7.836,7.95774,7.79574,7.9107,21454185.300353,0
+GEN.US,D,20061121,000000,7.82063,7.97397,7.82063,7.96975,28228805.560242,0
+GEN.US,D,20061122,000000,7.97841,8.11816,7.8848,8.03519,22826857.210184,0
+GEN.US,D,20061124,000000,7.9107,8.12249,7.88835,8.03135,6895979.3868165,0
+GEN.US,D,20061127,000000,7.985,8.03854,7.90242,7.92978,38336884.869637,0
+GEN.US,D,20061128,000000,7.89829,8.11117,7.79997,8.04464,34973107.37582,0
+GEN.US,D,20061129,000000,8.04188,8.19177,8.01207,8.11117,29876727.163704,0
+GEN.US,D,20061130,000000,8.11117,8.21786,8.05635,8.14306,29460066.246947,0
+GEN.US,D,20061201,000000,8.08027,8.09916,7.83954,7.91818,35138631.91777,0
+GEN.US,D,20061204,000000,7.89829,8.17328,7.86955,8.11491,26696348.874939,0
+GEN.US,D,20061205,000000,8.15517,8.15517,7.80893,7.9107,46310531.068223,0
+GEN.US,D,20061206,000000,7.86955,8.11491,7.7048,7.71563,58332471.446311,0
+GEN.US,D,20061207,000000,7.76563,7.76986,7.53513,7.58187,44883268.888698,0
+GEN.US,D,20061208,000000,7.55412,7.71897,7.55412,7.64733,31314312.591133,0
+GEN.US,D,20061211,000000,7.61642,8.05635,7.61642,7.83274,79893529.796293,0
+GEN.US,D,20061212,000000,7.85499,7.99298,7.75362,7.8848,33902331.53524,0
+GEN.US,D,20061213,000000,7.96226,8.0284,7.836,7.93382,33115024.359971,0
+GEN.US,D,20061214,000000,7.96226,8.13873,7.92978,8.03519,41740385.530458,0
+GEN.US,D,20061215,000000,8.05635,8.20339,8.0284,8.12249,46389008.073643,0
+GEN.US,D,20061218,000000,8.08411,8.27632,7.99739,8.08027,34182579.265922,0
+GEN.US,D,20061219,000000,7.99298,8.23793,7.98225,8.20664,31742341.273397,0
+GEN.US,D,20061220,000000,8.33006,8.402,8.17328,8.20664,34674385.502089,0
+GEN.US,D,20061221,000000,8.15517,8.21087,8.03135,8.06797,52590645.400047,0
+GEN.US,D,20061222,000000,8.10694,8.14306,7.94219,7.99298,22627694.730725,0
+GEN.US,D,20061226,000000,7.95027,8.08785,7.95027,8.03519,8151894.9564316,0
+GEN.US,D,20061227,000000,8.06029,8.13558,8.03519,8.03854,12815981.03405,0
+GEN.US,D,20061228,000000,8.08785,8.19631,8.03135,8.16471,19766666.522282,0
+GEN.US,D,20061229,000000,8.11117,8.21087,7.96226,8.00006,19265244.221335,0
+GEN.US,D,20070103,000000,8.04464,8.38694,8.00439,8.18803,43132230.637919,0
+GEN.US,D,20070104,000000,8.20339,8.37552,8.16156,8.31116,46611767.709529,0
+GEN.US,D,20070105,000000,8.26834,8.28774,8.16156,8.18803,30794909.956043,0
+GEN.US,D,20070108,000000,8.13873,8.26068,8.13558,8.20339,37100189.236768,0
+GEN.US,D,20070109,000000,8.20339,8.36569,8.1839,8.27632,23498616.149739,0
+GEN.US,D,20070110,000000,8.22553,8.27632,8.13558,8.23351,22656220.8316,0
+GEN.US,D,20070111,000000,8.25684,8.38694,8.13558,8.1839,38564679.121011,0
+GEN.US,D,20070112,000000,8.1839,8.3456,7.80893,7.85853,95578632.018074,0
+GEN.US,D,20070116,000000,7.17924,7.38574,6.77189,6.82602,317154327.52311,0
+GEN.US,D,20070117,000000,6.77189,6.97877,6.6217,6.84875,119169866.80358,0
+GEN.US,D,20070118,000000,6.89856,6.96371,6.79128,6.81145,54845939.764607,0
+GEN.US,D,20070119,000000,6.76038,6.84875,6.70251,6.72642,47123524.435124,0
+GEN.US,D,20070122,000000,6.74541,6.80703,6.64876,6.71383,38764541.67112,0
+GEN.US,D,20070123,000000,6.67701,6.81145,6.65753,6.68085,26277569.457013,0
+GEN.US,D,20070124,000000,6.68085,6.82986,6.63696,6.70625,28656303.855163,0
+GEN.US,D,20070125,000000,6.77189,7.29844,6.74089,6.89482,102566957.73452,0
+GEN.US,D,20070126,000000,6.8836,6.96371,6.72642,6.81834,51672379.290156,0
+GEN.US,D,20070129,000000,6.77947,6.8028,6.62496,6.72248,43900364.615556,0
+GEN.US,D,20070130,000000,6.73439,6.79522,6.6905,6.76038,27676185.639674,0
+GEN.US,D,20070131,000000,6.78311,6.84452,6.69876,6.79522,28239727.272025,0
+GEN.US,D,20070201,000000,6.78311,6.9208,6.73754,6.87681,44031430.237289,0
+GEN.US,D,20070202,000000,6.88744,6.98714,6.84452,6.92956,33532913.702587,0
+GEN.US,D,20070205,000000,6.90574,6.94136,6.81834,6.82228,34291357.442501,0
+GEN.US,D,20070206,000000,6.82986,6.88744,6.71077,6.76038,44375450.441536,0
+GEN.US,D,20070207,000000,6.79522,6.9833,6.79128,6.94521,52835944.465879,0
+GEN.US,D,20070208,000000,6.92522,6.97119,6.88744,6.90574,24655145.056591,0
+GEN.US,D,20070209,000000,6.90574,6.94845,6.81145,6.85693,36124712.418564,0
+GEN.US,D,20070212,000000,6.82986,6.88744,6.77504,6.83684,19594191.061148,0
+GEN.US,D,20070213,000000,6.834,6.9208,6.81519,6.87365,40829533.666625,0
+GEN.US,D,20070214,000000,6.85239,7.04864,6.85239,7.03299,47629027.263982,0
+GEN.US,D,20070215,000000,7.01843,7.02148,6.92522,6.99944,26988164.536467,0
+GEN.US,D,20070216,000000,6.95603,7.02148,6.85693,6.88744,31748905.070785,0
+GEN.US,D,20070220,000000,6.87365,6.88744,6.72642,6.84875,41246710.745778,0
+GEN.US,D,20070221,000000,6.82228,6.84127,6.67701,6.70251,51043403.91354,0
+GEN.US,D,20070222,000000,6.73439,6.76038,6.64512,6.72642,32325006.316062,0
+GEN.US,D,20070223,000000,6.71806,6.74541,6.62496,6.66185,25466355.224666,0
+GEN.US,D,20070226,000000,6.67701,6.67701,6.566,6.60341,41460672.251389,0
+GEN.US,D,20070227,000000,6.55075,6.63696,6.4231,6.4231,50949102.669651,0
+GEN.US,D,20070228,000000,6.4231,6.65753,6.38973,6.56256,60452723.300131,0
+GEN.US,D,20070301,000000,6.4722,6.61865,6.44633,6.50636,42584304.950158,0
+GEN.US,D,20070302,000000,6.48746,6.58814,6.44633,6.48372,36968238.620062,0
+GEN.US,D,20070305,000000,6.44633,6.54268,6.404,6.404,31543660.410032,0
+GEN.US,D,20070306,000000,6.4793,6.50281,6.36552,6.46128,42619468.005295,0
+GEN.US,D,20070307,000000,6.36552,6.42989,6.29554,6.38973,70866711.130149,0
+GEN.US,D,20070308,000000,6.4793,6.48372,6.32271,6.35911,50538992.3414,0
+GEN.US,D,20070309,000000,6.41975,6.50636,6.35911,6.46128,42195304.444589,0
+GEN.US,D,20070312,000000,6.41591,6.54268,6.40873,6.52673,26603225.253522,0
+GEN.US,D,20070313,000000,6.44937,6.48746,6.29554,6.29554,34838570.8668,0
+GEN.US,D,20070314,000000,6.30204,6.36552,6.21701,6.35076,31932989.105471,0
+GEN.US,D,20070315,000000,6.35076,6.3856,6.28098,6.37733,22808732.594426,0
+GEN.US,D,20070316,000000,6.59179,6.59179,6.41975,6.48372,52309706.743324,0
+GEN.US,D,20070319,000000,6.49159,6.50281,6.3731,6.46128,26688671.467345,0
+GEN.US,D,20070320,000000,6.50281,6.54691,6.42674,6.50636,31558987.791392,0
+GEN.US,D,20070321,000000,6.52289,6.58499,6.44633,6.55075,45447465.88472,0
+GEN.US,D,20070322,000000,6.57289,6.61865,6.50281,6.58814,53461430.665989,0
+GEN.US,D,20070323,000000,6.58499,6.76471,6.58066,6.73026,42744209.62162,0
+GEN.US,D,20070326,000000,6.71077,6.80703,6.69434,6.75614,45884359.757728,0
+GEN.US,D,20070327,000000,6.77504,6.88744,6.74906,6.84875,56220280.057612,0
+GEN.US,D,20070328,000000,6.79522,6.84452,6.69434,6.69434,27173149.823209,0
+GEN.US,D,20070329,000000,6.73026,6.77947,6.59179,6.69434,24223753.190217,0
+GEN.US,D,20070330,000000,6.6905,6.74541,6.57721,6.63696,22033254.479403,0
+GEN.US,D,20070402,000000,6.60695,6.66628,6.50636,6.53904,41150253.406215,0
+GEN.US,D,20070403,000000,6.54691,6.56256,6.45331,6.51836,44835046.315321,0
+GEN.US,D,20070404,000000,6.49887,6.53066,6.44937,6.46572,33072922.578463,0
+GEN.US,D,20070405,000000,6.46572,6.50636,6.44189,6.49159,17586617.051767,0
+GEN.US,D,20070409,000000,6.49484,6.566,6.49159,6.50281,29922091.53862,0
+GEN.US,D,20070410,000000,6.4793,6.56256,6.43313,6.56256,25797894.0532,0
+GEN.US,D,20070411,000000,6.56256,6.59857,6.49159,6.54691,26077376.684899,0
+GEN.US,D,20070412,000000,6.55527,6.70251,6.5346,6.66628,28702910.880885,0
+GEN.US,D,20070413,000000,6.6531,6.79522,6.64512,6.67701,40166839.067083,0
+GEN.US,D,20070416,000000,6.71077,6.74906,6.60695,6.72642,28911927.184966,0
+GEN.US,D,20070417,000000,6.74089,6.79896,6.70251,6.71383,25475454.110984,0
+GEN.US,D,20070418,000000,6.66185,6.69876,6.62928,6.67318,20293613.460095,0
+GEN.US,D,20070419,000000,6.62928,6.6531,6.58066,6.6217,16506512.693567,0
+GEN.US,D,20070420,000000,6.72642,6.79128,6.63371,6.76471,42668497.336431,0
+GEN.US,D,20070423,000000,6.73754,6.88744,6.73754,6.81519,45530050.85188,0
+GEN.US,D,20070424,000000,6.88744,6.89856,6.6905,6.70251,44486364.392435,0
+GEN.US,D,20070425,000000,6.71383,6.79128,6.65753,6.75614,28464530.220071,0
+GEN.US,D,20070426,000000,6.66185,6.88025,6.6217,6.79522,25962947.139733,0
+GEN.US,D,20070427,000000,6.76038,6.88025,6.7529,6.79522,32712161.642676,0
+GEN.US,D,20070430,000000,6.81145,6.90574,6.74541,6.7529,30082129.314951,0
+GEN.US,D,20070501,000000,6.74906,6.86017,6.71806,6.84127,28125402.381833,0
+GEN.US,D,20070502,000000,6.84127,7.03299,6.71806,6.97119,44178523.311033,0
+GEN.US,D,20070503,000000,7.40089,7.57755,7.27894,7.30925,106590942.49412,0
+GEN.US,D,20070504,000000,7.32785,7.48543,7.32401,7.44429,33013580.160102,0
+GEN.US,D,20070507,000000,7.44429,7.56671,7.41653,7.48543,41541555.30514,0
+GEN.US,D,20070508,000000,7.44871,7.58827,7.44429,7.56978,41558319.406239,0
+GEN.US,D,20070509,000000,7.54625,7.60471,7.52834,7.58523,34471786.681646,0
+GEN.US,D,20070510,000000,7.53907,7.59261,7.43602,7.47381,34780276.014244,0
+GEN.US,D,20070511,000000,7.49399,7.59261,7.44035,7.53907,30614731.685623,0
+GEN.US,D,20070514,000000,7.54231,7.57755,7.45492,7.53907,30667101.847378,0
+GEN.US,D,20070515,000000,7.54969,7.67459,7.47844,7.48965,39726997.581657,0
+GEN.US,D,20070516,000000,7.49399,7.63649,7.45158,7.62853,35782877.775956,0
+GEN.US,D,20070517,000000,7.60029,7.66583,7.59261,7.63208,23513047.359383,0
+GEN.US,D,20070518,000000,7.63208,7.66583,7.54231,7.62085,28839575.035683,0
+GEN.US,D,20070521,000000,7.58187,7.62469,7.53138,7.59261,26977085.33419,0
+GEN.US,D,20070522,000000,7.58187,7.58523,7.48543,7.53138,26458041.371,0
+GEN.US,D,20070523,000000,7.53138,7.59645,7.44429,7.52164,29404225.197903,0
+GEN.US,D,20070524,000000,7.54231,7.56249,7.37116,7.39331,38687688.341896,0
+GEN.US,D,20070525,000000,7.42805,7.61642,7.4247,7.59261,34964690.270935,0
+GEN.US,D,20070529,000000,7.54231,7.56249,7.45492,7.53138,30427780.307868,0
+GEN.US,D,20070530,000000,7.45492,7.58523,7.40089,7.58523,30370426.334008,0
+GEN.US,D,20070531,000000,7.56249,7.68856,7.56249,7.67075,35132965.308168,0
+GEN.US,D,20070601,000000,7.67459,7.71179,7.58187,7.66189,19585531.116081,0
+GEN.US,D,20070604,000000,7.59645,7.76986,7.59645,7.73403,26330943.493663,0
+GEN.US,D,20070605,000000,7.69269,7.79574,7.60845,7.68207,28464139.034003,0
+GEN.US,D,20070606,000000,7.67459,7.71563,7.59645,7.66583,28734917.013657,0
+GEN.US,D,20070607,000000,7.59261,7.68207,7.50107,7.50107,27186520.258166,0
+GEN.US,D,20070608,000000,7.45492,7.57352,7.44429,7.55855,20878289.300753,0
+GEN.US,D,20070611,000000,7.56249,7.58187,7.49684,7.525,23480098.315778,0
+GEN.US,D,20070612,000000,7.49684,7.64407,7.44429,7.52834,39102942.004879,0
+GEN.US,D,20070613,000000,7.53907,7.80893,7.53138,7.67773,38409389.429075,0
+GEN.US,D,20070614,000000,7.70864,7.71179,7.42076,7.47066,61281146.671232,0
+GEN.US,D,20070615,000000,7.57352,7.57755,7.51672,7.55855,57695932.461685,0
+GEN.US,D,20070618,000000,7.73403,7.77743,7.67773,7.73856,41472809.18015,0
+GEN.US,D,20070619,000000,7.72636,7.76986,7.60471,7.62469,34068907.707265,0
+GEN.US,D,20070620,000000,7.64093,7.66189,7.43602,7.45935,37044471.131917,0
+GEN.US,D,20070621,000000,7.53138,7.71563,7.52164,7.69732,56597178.180722,0
+GEN.US,D,20070622,000000,7.64407,7.7301,7.60845,7.64093,50726148.964832,0
+GEN.US,D,20070625,000000,7.62853,7.72281,7.53513,7.56249,26506080.03612,0
+GEN.US,D,20070626,000000,7.62469,7.71563,7.59645,7.63649,32873522.339162,0
+GEN.US,D,20070627,000000,7.58827,7.89829,7.55412,7.86955,60764789.19106,0
+GEN.US,D,20070628,000000,7.76986,7.94219,7.75362,7.83954,40871345.868836,0
+GEN.US,D,20070629,000000,7.86581,7.8848,7.64093,7.75076,37747198.799115,0
+GEN.US,D,20070702,000000,7.7301,7.75076,7.60845,7.65166,26764865.368627,0
+GEN.US,D,20070703,000000,7.64733,7.67459,7.61219,7.62853,8507913.9042306,0
+GEN.US,D,20070705,000000,7.64733,7.67075,7.56978,7.62853,17889155.275806,0
+GEN.US,D,20070706,000000,7.60029,7.62853,7.56671,7.60845,14272156.436247,0
+GEN.US,D,20070709,000000,7.59261,7.59645,7.45935,7.52834,37690715.595282,0
+GEN.US,D,20070710,000000,7.48218,7.56249,7.22481,7.23987,66211386.604369,0
+GEN.US,D,20070711,000000,7.29075,7.5059,7.2632,7.49399,49720398.409298,0
+GEN.US,D,20070712,000000,7.51308,7.62853,7.49399,7.60845,28944893.50172,0
+GEN.US,D,20070713,000000,7.56978,7.65618,7.52834,7.59645,38766877.610778,0
+GEN.US,D,20070716,000000,7.54969,7.61219,7.53907,7.57352,17602756.271224,0
+GEN.US,D,20070717,000000,7.58187,7.62469,7.54231,7.54231,22644438.510469,0
+GEN.US,D,20070718,000000,7.5059,7.54969,7.37529,7.48218,32426136.55101,0
+GEN.US,D,20070719,000000,7.50107,7.61642,7.40896,7.58827,32270816.377043,0
+GEN.US,D,20070720,000000,7.59261,7.64733,7.48218,7.58187,30924257.407283,0
+GEN.US,D,20070723,000000,7.58187,7.70864,7.58187,7.59645,26479838.055451,0
+GEN.US,D,20070724,000000,7.59261,7.63208,7.42076,7.49684,33315560.562971,0
+GEN.US,D,20070725,000000,7.51672,7.67773,7.48543,7.65865,76968293.221239,0
+GEN.US,D,20070726,000000,7.98225,8.06797,7.54231,7.7301,99882160.373446,0
+GEN.US,D,20070727,000000,7.73403,7.75736,7.45935,7.45935,51118035.102689,0
+GEN.US,D,20070730,000000,7.45935,7.54625,7.36299,7.40896,52208252.382777,0
+GEN.US,D,20070731,000000,7.44871,7.52164,7.33475,7.36742,38127259.940998,0
+GEN.US,D,20070801,000000,7.3435,7.44871,7.18308,7.30552,51076915.858653,0
+GEN.US,D,20070802,000000,7.43229,7.47066,7.25139,7.27579,52529812.41036,0
+GEN.US,D,20070803,000000,7.27579,7.31683,7.10612,7.11754,55880138.183803,0
+GEN.US,D,20070806,000000,7.16851,7.176,6.84875,7.06872,72391672.283976,0
+GEN.US,D,20070807,000000,7.01056,7.01056,6.81834,6.95229,52444769.575418,0
+GEN.US,D,20070808,000000,6.97119,7.0449,6.73439,6.89482,69791454.43098,0
+GEN.US,D,20070809,000000,6.73439,6.8836,6.6905,6.71077,80707213.073168,0
+GEN.US,D,20070810,000000,6.61481,6.90889,6.61088,6.85693,66520098.455796,0
+GEN.US,D,20070813,000000,6.96037,6.99107,6.84452,6.86017,48027118.527326,0
+GEN.US,D,20070814,000000,6.90574,7.01056,6.81834,6.834,35242007.662351,0
+GEN.US,D,20070815,000000,6.81519,7.04864,6.81519,6.85693,48598541.79688,0
+GEN.US,D,20070816,000000,6.74906,6.94136,6.73026,6.85693,59866803.792601,0
+GEN.US,D,20070817,000000,6.90574,7.05248,6.82228,6.94521,49081390.380142,0
+GEN.US,D,20070820,000000,6.91656,7.00642,6.81145,7.00642,32738266.454205,0
+GEN.US,D,20070821,000000,6.95603,7.20149,6.91656,7.11754,34532855.39904,0
+GEN.US,D,20070822,000000,7.1393,7.19765,7.10297,7.176,28309958.888003,0
+GEN.US,D,20070823,000000,7.176,7.19391,7.06488,7.16851,20286532.484245,0
+GEN.US,D,20070824,000000,7.16851,7.25572,7.10976,7.25572,22214880.646306,0
+GEN.US,D,20070827,000000,7.24381,7.25946,7.14735,7.18308,16075118.795057,0
+GEN.US,D,20070828,000000,7.10976,7.18308,7.00278,7.00642,28820610.131932,0
+GEN.US,D,20070829,000000,7.02148,7.16851,6.92956,7.16026,27844661.858312,0
+GEN.US,D,20070830,000000,7.15602,7.23288,7.08565,7.16026,28266300.490767,0
+GEN.US,D,20070831,000000,7.22137,7.25139,7.176,7.21733,20374052.492258,0
+GEN.US,D,20070904,000000,7.18633,7.36742,7.17924,7.32785,25004237.470831,0
+GEN.US,D,20070905,000000,7.27579,7.34794,7.17924,7.21281,38475590.304459,0
+GEN.US,D,20070906,000000,7.23288,7.31683,7.21733,7.25572,33039552.88283,0
+GEN.US,D,20070907,000000,7.20149,7.30552,7.11754,7.21281,49309166.342298,0
+GEN.US,D,20070910,000000,7.24745,7.25946,7.04864,7.18949,38322643.664654,0
+GEN.US,D,20070911,000000,7.23987,7.45492,7.21281,7.44429,47612009.145957,0
+GEN.US,D,20070912,000000,7.42805,7.67459,7.42076,7.61219,44979088.137742,0
+GEN.US,D,20070913,000000,7.65865,7.67075,7.54969,7.57352,24447953.610111,0
+GEN.US,D,20070914,000000,7.51308,7.58523,7.47066,7.48543,38068301.59623,0
+GEN.US,D,20070917,000000,7.47381,7.47381,7.38574,7.45158,16731805.386247,0
+GEN.US,D,20070918,000000,7.48218,7.56978,7.40453,7.54231,31229406.92533,0
+GEN.US,D,20070919,000000,7.56978,7.62085,7.45492,7.51308,28356232.643516,0
+GEN.US,D,20070920,000000,7.51022,7.59261,7.35158,7.38247,32471934.786837,0
+GEN.US,D,20070921,000000,7.40896,7.44035,7.30178,7.39773,38259267.457496,0
+GEN.US,D,20070924,000000,7.33908,7.39773,7.23682,7.29469,23018121.795354,0
+GEN.US,D,20070925,000000,7.28642,7.40453,7.27185,7.40453,21748835.790784,0
+GEN.US,D,20070926,000000,7.47381,7.51308,7.41653,7.45158,22467686.420356,0
+GEN.US,D,20070927,000000,7.48218,7.525,7.31683,7.37529,26187936.028169,0
+GEN.US,D,20070928,000000,7.40453,7.49399,7.34794,7.43602,28594818.550008,0
+GEN.US,D,20071001,000000,7.51672,7.67459,7.47844,7.63208,31636012.83606,0
+GEN.US,D,20071002,000000,7.75736,7.85499,7.75076,7.82399,41135102.820635,0
+GEN.US,D,20071003,000000,7.75736,7.83274,7.65865,7.7301,33377546.789506,0
+GEN.US,D,20071004,000000,7.71563,7.85115,7.66189,7.80893,35628617.360606,0
+GEN.US,D,20071005,000000,7.81632,7.86581,7.75362,7.82399,28628257.338245,0
+GEN.US,D,20071008,000000,7.86581,8.08411,7.83954,8.05635,55709355.491469,0
+GEN.US,D,20071009,000000,8.04887,8.15073,7.99298,8.11816,37489205.99942,0
+GEN.US,D,20071010,000000,8.11816,8.16156,8.01571,8.05635,31557022.716447,0
+GEN.US,D,20071011,000000,8.08027,8.15073,7.99298,8.01207,29595515.184767,0
+GEN.US,D,20071012,000000,8.00006,8.18016,7.98225,8.10694,24521275.087986,0
+GEN.US,D,20071015,000000,8.04887,8.09602,7.82851,7.89829,41412001.592155,0
+GEN.US,D,20071016,000000,7.89229,7.98225,7.85115,7.94219,28774357.71384,0
+GEN.US,D,20071017,000000,7.985,8.01945,7.78117,7.89504,28213110.362372,0
+GEN.US,D,20071018,000000,7.89229,7.91454,7.77351,7.85499,33136914.522652,0
+GEN.US,D,20071019,000000,7.84731,7.91454,7.65166,7.67075,40935347.973703,0
+GEN.US,D,20071022,000000,7.67459,7.82399,7.65618,7.81258,30219670.336181,0
+GEN.US,D,20071023,000000,7.8848,8.06797,7.85115,8.04188,43707873.636662,0
+GEN.US,D,20071024,000000,8.00006,8.08027,7.83274,8.06472,60403902.262876,0
+GEN.US,D,20071025,000000,7.16026,7.27185,6.88025,7.09863,105494361.58199,0
+GEN.US,D,20071026,000000,7.13536,7.20571,6.89856,7.04864,40548429.390866,0
+GEN.US,D,20071029,000000,7.05996,7.25139,7.05996,7.18949,32581420.146542,0
+GEN.US,D,20071030,000000,7.13536,7.21281,7.06872,7.09412,24086718.170705,0
+GEN.US,D,20071031,000000,7.1321,7.25139,7.00642,7.20571,31187759.326086,0
+GEN.US,D,20071101,000000,7.15602,7.23987,7.08565,7.09412,27680339.324461,0
+GEN.US,D,20071102,000000,7.16026,7.22846,7.02858,7.10297,43362964.373171,0
+GEN.US,D,20071105,000000,7.07523,7.14294,6.99944,7.0449,35564513.648969,0
+GEN.US,D,20071106,000000,6.91214,6.96037,6.67701,6.71383,63357682.211956,0
+GEN.US,D,20071107,000000,6.6531,6.78705,6.61865,6.63371,48710499.249314,0
+GEN.US,D,20071108,000000,6.6905,6.72642,6.51836,6.62496,43033450.567577,0
+GEN.US,D,20071109,000000,6.55882,6.59857,6.33954,6.48372,49854440.093344,0
+GEN.US,D,20071112,000000,6.48372,6.69876,6.46572,6.56875,45344781.066179,0
+GEN.US,D,20071113,000000,6.58066,6.72642,6.54691,6.72642,36745956.535997,0
+GEN.US,D,20071114,000000,6.65753,6.68469,6.53066,6.60695,35494418.186064,0
+GEN.US,D,20071115,000000,6.59857,6.74906,6.51,6.69876,31531438.131584,0
+GEN.US,D,20071116,000000,6.7529,6.84452,6.60341,6.78311,36386874.144061,0
+GEN.US,D,20071119,000000,6.73439,6.77189,6.61865,6.68085,27260416.830363,0
+GEN.US,D,20071120,000000,6.64512,6.69876,6.46128,6.63371,48944785.157269,0
+GEN.US,D,20071121,000000,6.63371,6.86509,6.59179,6.72248,31603618.565424,0
+GEN.US,D,20071123,000000,6.6407,6.74089,6.6407,6.73439,11069031.439726,0
+GEN.US,D,20071126,000000,6.73439,6.74089,6.58066,6.58499,32614307.210015,0
+GEN.US,D,20071127,000000,6.62928,6.82986,6.61865,6.78311,35602808.224779,0
+GEN.US,D,20071128,000000,6.88025,7.08978,6.82602,6.99107,44541007.497652,0
+GEN.US,D,20071129,000000,6.97877,7.04117,6.90574,6.94521,28583228.265673,0
+GEN.US,D,20071130,000000,6.94845,6.99107,6.71806,6.82986,62165116.43174,0
+GEN.US,D,20071203,000000,6.76471,6.77504,6.67701,6.72248,25912081.774252,0
+GEN.US,D,20071204,000000,6.67318,6.91214,6.6531,6.84452,23027952.25042,0
+GEN.US,D,20071205,000000,6.94136,6.96371,6.81145,6.86933,29528314.49876,0
+GEN.US,D,20071206,000000,6.86509,6.92522,6.81145,6.90889,27223477.688874,0
+GEN.US,D,20071207,000000,6.85693,6.89146,6.75614,6.79522,30373179.877495,0
+GEN.US,D,20071210,000000,6.79522,6.834,6.74089,6.78705,17836917.202852,0
+GEN.US,D,20071211,000000,6.77189,6.83684,6.56875,6.56875,34682180.773536,0
+GEN.US,D,20071212,000000,6.68469,6.71383,6.56875,6.68085,42350367.553427,0
+GEN.US,D,20071213,000000,6.73439,6.75614,6.4722,6.50636,45617429.626481,0
+GEN.US,D,20071214,000000,6.42674,6.56256,6.42674,6.49887,27137247.070781,0
+GEN.US,D,20071217,000000,6.3731,6.43313,6.28472,6.33511,40099105.961597,0
+GEN.US,D,20071218,000000,6.41975,6.46906,6.28472,6.31405,35570827.493701,0
+GEN.US,D,20071219,000000,6.26789,6.35076,6.12597,6.18945,30595723.09096,0
+GEN.US,D,20071220,000000,6.22527,6.29554,6.14713,6.24644,27975705.126557,0
+GEN.US,D,20071221,000000,6.29554,6.49484,6.2918,6.46572,47747788.305783,0
+GEN.US,D,20071224,000000,6.36335,6.46572,6.33954,6.3856,7878125.673449,0
+GEN.US,D,20071226,000000,6.33954,6.44189,6.33954,6.41187,11853993.530725,0
+GEN.US,D,20071227,000000,6.4231,6.4231,6.27655,6.28472,16356622.385426,0
+GEN.US,D,20071228,000000,6.25775,6.30647,6.22527,6.23817,14431920.890365,0
+GEN.US,D,20071231,000000,6.21701,6.23817,6.16229,6.19319,16968370.334069,0
+GEN.US,D,20080102,000000,6.18078,6.2543,6.09291,6.16229,47133897.470346,0
+GEN.US,D,20080103,000000,6.16996,6.26484,6.15962,6.17321,17652998.787201,0
+GEN.US,D,20080104,000000,6.06151,6.16229,6.01328,6.03227,39925042.386638,0
+GEN.US,D,20080107,000000,6.03661,6.05845,5.87894,5.9245,31154739.157744,0
+GEN.US,D,20080108,000000,5.95148,6.15087,5.8128,6.01328,58457761.739198,0
+GEN.US,D,20080109,000000,6.01328,6.10766,5.91644,5.98139,39230503.209091,0
+GEN.US,D,20080110,000000,5.93966,5.98956,5.83248,5.97431,33246076.772824,0
+GEN.US,D,20080111,000000,5.90413,5.9938,5.82097,5.85896,26911296.982295,0
+GEN.US,D,20080114,000000,5.85187,6.02036,5.83602,6.01328,24138387.245742,0
+GEN.US,D,20080115,000000,5.89193,5.9938,5.89193,5.90807,24593800.984847,0
+GEN.US,D,20080116,000000,6.00472,6.2918,5.97431,6.13413,52121895.772289,0
+GEN.US,D,20080117,000000,6.12164,6.12164,5.8437,5.85896,50116074.479702,0
+GEN.US,D,20080118,000000,5.79715,5.91644,5.75591,5.82432,46870575.395527,0
+GEN.US,D,20080122,000000,5.64392,5.83996,5.62876,5.7631,47861390.771835,0
+GEN.US,D,20080123,000000,5.57935,5.90807,5.57935,5.85522,51513040.568407,0
+GEN.US,D,20080124,000000,6.33087,6.50636,6.13847,6.49484,86250982.121638,0
+GEN.US,D,20080125,000000,6.55527,6.56256,6.25775,6.28472,38338369.344557,0
+GEN.US,D,20080128,000000,6.2918,6.48372,6.2295,6.46906,44581073.079475,0
+GEN.US,D,20080129,000000,6.51,6.58066,6.43757,6.4722,51435484.12033,0
+GEN.US,D,20080130,000000,6.49159,6.71077,6.46572,6.54268,49227293.638601,0
+GEN.US,D,20080131,000000,6.56875,6.9332,6.52673,6.88025,72391461.957961,0
+GEN.US,D,20080201,000000,6.89482,7.16457,6.82986,7.16026,57797137.885643,0
+GEN.US,D,20080204,000000,7.16851,7.18308,7.08181,7.10297,44620756.619841,0
+GEN.US,D,20080205,000000,6.97877,7.10297,6.82602,6.84875,53962693.444305,0
+GEN.US,D,20080206,000000,6.87365,7.00278,6.81834,6.82228,43137019.365023,0
+GEN.US,D,20080207,000000,6.82228,6.98714,6.79128,6.93763,44457039.662342,0
+GEN.US,D,20080208,000000,6.89146,7.00642,6.78705,6.86933,25847166.224517,0
+GEN.US,D,20080211,000000,6.87365,6.90574,6.78311,6.79896,26666045.671646,0
+GEN.US,D,20080212,000000,6.85239,6.90889,6.79128,6.81519,39700863.304165,0
+GEN.US,D,20080213,000000,6.89146,6.97877,6.8028,6.95603,30938993.437238,0
+GEN.US,D,20080214,000000,6.96371,6.9833,6.66185,6.70625,30755373.745495,0
+GEN.US,D,20080215,000000,6.68469,6.75614,6.6407,6.73026,23325179.488555,0
+GEN.US,D,20080219,000000,6.75614,6.77189,6.61865,6.64876,33989500.999892,0
+GEN.US,D,20080220,000000,6.61865,6.87365,6.61865,6.86017,32781957.365606,0
+GEN.US,D,20080221,000000,6.84452,6.88744,6.67318,6.6905,27885500.667661,0
+GEN.US,D,20080222,000000,6.74089,6.75614,6.566,6.70625,22537169.194434,0
+GEN.US,D,20080225,000000,6.74906,6.87365,6.68469,6.85239,38671276.816291,0
+GEN.US,D,20080226,000000,6.81145,6.84452,6.66628,6.74089,24816798.380577,0
+GEN.US,D,20080227,000000,6.68085,6.78705,6.65753,6.71383,18042925.946521,0
+GEN.US,D,20080228,000000,6.66628,6.71806,6.56875,6.63371,28727182.706271,0
+GEN.US,D,20080229,000000,6.55882,6.58814,6.4231,6.46128,34640024.124372,0
+GEN.US,D,20080303,000000,6.44189,6.566,6.404,6.46572,31146144.241009,0
+GEN.US,D,20080304,000000,6.43313,6.57721,6.38973,6.56875,36628443.225341,0
+GEN.US,D,20080305,000000,6.56256,6.66982,6.45331,6.53066,29813487.109619,0
+GEN.US,D,20080306,000000,6.50281,6.58814,6.47536,6.54268,26396809.066703,0
+GEN.US,D,20080307,000000,6.50281,6.65753,6.44633,6.49887,29423884.075898,0
+GEN.US,D,20080310,000000,6.55882,6.566,6.40873,6.42989,34690040.057252,0
+GEN.US,D,20080311,000000,6.49887,6.61088,6.43313,6.61088,43047027.264279,0
+GEN.US,D,20080312,000000,6.58814,6.76038,6.55527,6.59857,27957053.171658,0
+GEN.US,D,20080313,000000,6.52289,6.67318,6.51,6.6217,37529514.421426,0
+GEN.US,D,20080314,000000,6.61481,6.6217,6.261,6.31405,47089803.180063,0
+GEN.US,D,20080317,000000,6.23157,6.48372,6.23157,6.33087,39401398.68494,0
+GEN.US,D,20080318,000000,6.35519,6.4722,6.34653,6.4722,36744264.783265,0
+GEN.US,D,20080319,000000,6.44633,6.61088,6.32645,6.32645,34084386.482714,0
+GEN.US,D,20080320,000000,6.34279,6.566,6.29889,6.55882,43059805.331763,0
+GEN.US,D,20080324,000000,6.52673,6.61865,6.47536,6.57721,22462053.340989,0
+GEN.US,D,20080325,000000,6.60695,6.71383,6.52673,6.55882,25251330.912233,0
+GEN.US,D,20080326,000000,6.49484,6.57721,6.39406,6.53904,26811770.102187,0
+GEN.US,D,20080327,000000,6.52289,6.6217,6.46128,6.53066,41261764.804926,0
+GEN.US,D,20080328,000000,6.58499,6.6531,6.44633,6.45331,25602230.910924,0
+GEN.US,D,20080331,000000,6.41591,6.49159,6.34279,6.37733,26975097.905754,0
+GEN.US,D,20080401,000000,6.49887,6.68469,6.44937,6.68469,29891512.980976,0
+GEN.US,D,20080402,000000,6.68469,6.76913,6.65753,6.71806,25308795.637472,0
+GEN.US,D,20080403,000000,6.69876,6.74906,6.54268,6.58814,23583592.940282,0
+GEN.US,D,20080404,000000,6.62496,6.71383,6.55882,6.6531,19695254.235628,0
+GEN.US,D,20080407,000000,6.65753,6.75614,6.62928,6.68784,18336948.507107,0
+GEN.US,D,20080408,000000,6.6217,6.79128,6.60695,6.72642,27431295.033061,0
+GEN.US,D,20080409,000000,6.6407,6.69876,6.58066,6.62928,18202993.188815,0
+GEN.US,D,20080410,000000,6.61865,6.74541,6.58499,6.69434,29211094.096353,0
+GEN.US,D,20080411,000000,6.64876,6.68469,6.46572,6.4722,18658563.402346,0
+GEN.US,D,20080414,000000,6.46572,6.566,6.46128,6.47536,22237482.056381,0
+GEN.US,D,20080415,000000,6.52289,6.52289,6.42674,6.49484,13505285.430771,0
+GEN.US,D,20080416,000000,6.51,6.58814,6.43313,6.56875,21409179.597338,0
+GEN.US,D,20080417,000000,6.62496,6.76471,6.62496,6.74906,30862334.176947,0
+GEN.US,D,20080418,000000,6.85693,6.88025,6.75614,6.78705,23003555.448707,0
+GEN.US,D,20080421,000000,6.76038,6.82228,6.64876,6.74089,22897077.649416,0
+GEN.US,D,20080422,000000,6.68085,6.76913,6.6217,6.66185,22684430.935418,0
+GEN.US,D,20080423,000000,6.71383,6.7529,6.6217,6.67701,27535981.504983,0
+GEN.US,D,20080424,000000,6.67701,6.69876,6.54691,6.62496,31918306.927104,0
+GEN.US,D,20080425,000000,6.64876,6.71806,6.56256,6.70251,22612754.471161,0
+GEN.US,D,20080428,000000,6.72642,6.7529,6.63696,6.63696,19151100.191195,0
+GEN.US,D,20080429,000000,6.55527,6.72642,6.51,6.6905,29609792.968186,0
+GEN.US,D,20080430,000000,6.71383,6.73026,6.566,6.60695,28480132.95578,0
+GEN.US,D,20080501,000000,7.02858,7.43602,6.94845,7.42076,82185607.843982,0
+GEN.US,D,20080502,000000,7.38574,7.46387,7.30925,7.46387,31836510.428485,0
+GEN.US,D,20080505,000000,7.38938,7.48218,7.35158,7.38247,23386063.281628,0
+GEN.US,D,20080506,000000,7.30178,7.67459,7.29075,7.64093,53283665.556374,0
+GEN.US,D,20080507,000000,7.51022,7.66583,7.46653,7.63208,31702794.902172,0
+GEN.US,D,20080508,000000,7.56978,7.65166,7.49399,7.60845,32768555.432551,0
+GEN.US,D,20080509,000000,7.48543,7.68207,7.48543,7.67075,21703110.711832,0
+GEN.US,D,20080512,000000,7.62085,7.76563,7.57352,7.71179,29219187.07564,0
+GEN.US,D,20080513,000000,7.69269,7.95341,7.68581,7.91454,43752914.902047,0
+GEN.US,D,20080514,000000,7.92978,8.04464,7.82851,7.89829,43659380.789276,0
+GEN.US,D,20080515,000000,7.76986,8.04188,7.75076,7.97841,30663041.640821,0
+GEN.US,D,20080516,000000,7.96975,7.99298,7.78511,7.96591,32989074.639144,0
+GEN.US,D,20080519,000000,7.95027,8.10694,7.8732,8.00773,48864629.607998,0
+GEN.US,D,20080520,000000,7.90242,8.01207,7.87703,7.89829,33470358.478137,0
+GEN.US,D,20080521,000000,7.92654,8.00773,7.86306,7.87703,30196834.214466,0
+GEN.US,D,20080522,000000,7.90696,8.04464,7.8732,7.98924,26396396.543215,0
+GEN.US,D,20080523,000000,7.91818,7.97397,7.8732,7.92654,28929531.574058,0
+GEN.US,D,20080527,000000,7.88835,8.13873,7.82851,8.13558,37981894.182356,0
+GEN.US,D,20080528,000000,8.15517,8.20339,8.03519,8.20339,36345265.155391,0
+GEN.US,D,20080529,000000,8.21786,8.30339,8.17612,8.25684,46881105.921243,0
+GEN.US,D,20080530,000000,8.32582,8.42217,8.22977,8.33714,65988176.850488,0
+GEN.US,D,20080602,000000,8.17328,8.24503,7.96975,8.04188,45125354.132372,0
+GEN.US,D,20080603,000000,8.05635,8.14306,7.86581,7.96591,41381704.485267,0
+GEN.US,D,20080604,000000,7.90696,8.15073,7.85853,8.09916,40703670.311552,0
+GEN.US,D,20080605,000000,8.09916,8.11816,7.97841,8.03854,31086855.674237,0
+GEN.US,D,20080606,000000,7.97397,7.99739,7.75362,7.75362,38068098.382688,0
+GEN.US,D,20080609,000000,7.75076,7.90242,7.66583,7.85115,31662574.878057,0
+GEN.US,D,20080610,000000,7.73856,7.84731,7.73856,7.78885,38069002.682948,0
+GEN.US,D,20080611,000000,7.78511,7.80893,7.58187,7.59645,39869530.543532,0
+GEN.US,D,20080612,000000,7.69269,7.78117,7.55855,7.65166,44812914.328527,0
+GEN.US,D,20080613,000000,7.74594,7.76986,7.65166,7.75362,37952301.21039,0
+GEN.US,D,20080616,000000,7.62469,7.792,7.59261,7.76986,35048905.010697,0
+GEN.US,D,20080617,000000,7.82851,7.85853,7.65166,7.66583,32060624.482625,0
+GEN.US,D,20080618,000000,7.66583,7.68581,7.525,7.56249,27855705.49822,0
+GEN.US,D,20080619,000000,7.53513,7.79574,7.47066,7.75076,40015601.453162,0
+GEN.US,D,20080620,000000,7.55412,7.59645,7.39773,7.43229,54200321.198949,0
+GEN.US,D,20080623,000000,7.49684,7.55855,7.45492,7.47381,27411195.18168,0
+GEN.US,D,20080624,000000,7.48543,7.66189,7.4247,7.47066,39280702.034156,0
+GEN.US,D,20080625,000000,7.525,7.75076,7.48218,7.66583,33554884.134616,0
+GEN.US,D,20080626,000000,7.58523,7.62085,7.46653,7.51672,33125280.547407,0
+GEN.US,D,20080627,000000,7.49684,7.59261,7.37815,7.47381,30486521.214146,0
+GEN.US,D,20080630,000000,7.44035,7.60471,7.41653,7.4247,28497185.620107,0
+GEN.US,D,20080701,000000,7.43229,7.60845,7.30178,7.57352,37937124.20705,0
+GEN.US,D,20080702,000000,7.71179,7.71897,7.48218,7.49684,43155918.224374,0
+GEN.US,D,20080703,000000,7.53138,7.56671,7.31683,7.33475,19066812.294557,0
+GEN.US,D,20080707,000000,7.3195,7.42805,7.25139,7.33908,34325182.336468,0
+GEN.US,D,20080708,000000,7.32785,7.49399,7.29469,7.49399,37681677.673028,0
+GEN.US,D,20080709,000000,7.46653,7.5059,7.22846,7.23288,33917160.027356,0
+GEN.US,D,20080710,000000,7.25946,7.38247,7.12945,7.27579,33781946.817243,0
+GEN.US,D,20080711,000000,7.19391,7.33475,7.13536,7.22137,39422431.286475,0
+GEN.US,D,20080714,000000,7.33908,7.4247,7.14735,7.15602,32325870.989681,0
+GEN.US,D,20080715,000000,7.12945,7.25572,7.10612,7.1321,49067464.15615,0
+GEN.US,D,20080716,000000,7.12138,7.29075,7.10297,7.28288,48808958.242262,0
+GEN.US,D,20080717,000000,7.31683,7.35847,7.22846,7.32785,34908621.622727,0
+GEN.US,D,20080718,000000,7.32785,7.40089,7.29075,7.3435,33887729.626221,0
+GEN.US,D,20080721,000000,7.34794,7.38247,7.21281,7.28288,18596286.580447,0
+GEN.US,D,20080722,000000,7.30925,7.40453,7.12945,7.40089,37964282.680791,0
+GEN.US,D,20080723,000000,7.4247,7.55855,7.30552,7.53907,38349670.049593,0
+GEN.US,D,20080724,000000,7.49684,7.52834,7.37116,7.43602,25996776.09797,0
+GEN.US,D,20080725,000000,7.47381,7.54231,7.38574,7.46387,18874954.325845,0
+GEN.US,D,20080728,000000,7.38247,7.44035,7.27579,7.30178,26910828.575082,0
+GEN.US,D,20080729,000000,7.37529,7.60845,7.35847,7.54625,27895906.217049,0
+GEN.US,D,20080730,000000,7.58187,7.61219,7.38247,7.55412,32130955.673238,0
+GEN.US,D,20080731,000000,7.86581,8.30733,7.86581,8.08411,76375705.261347,0
+GEN.US,D,20080801,000000,8.1839,8.38694,8.08785,8.32582,49632837.758577,0
+GEN.US,D,20080804,000000,8.20664,8.33006,8.16156,8.24936,34938181.064459,0
+GEN.US,D,20080805,000000,8.29531,8.49107,8.26442,8.49107,39395627.420364,0
+GEN.US,D,20080806,000000,8.44442,8.55583,8.37337,8.53693,30924517.520617,0
+GEN.US,D,20080807,000000,8.45623,8.5262,8.24936,8.30733,35156414.118711,0
+GEN.US,D,20080808,000000,8.32238,8.45623,8.27632,8.4334,32045968.722018,0
+GEN.US,D,20080811,000000,8.39866,8.62412,8.3456,8.50505,31830780.822685,0
+GEN.US,D,20080812,000000,8.44442,8.54402,8.36145,8.39866,31914612.504922,0
+GEN.US,D,20080813,000000,8.35722,8.53378,8.32582,8.46056,25042296.318934,0
+GEN.US,D,20080814,000000,8.44442,8.63289,8.37337,8.63289,31378444.752665,0
+GEN.US,D,20080815,000000,8.64057,8.65237,8.47296,8.54402,24620532.710151,0
+GEN.US,D,20080818,000000,8.22121,8.42916,8.1839,8.30339,31557115.178609,0
+GEN.US,D,20080819,000000,8.26442,8.39452,8.22121,8.26068,24134661.325461,0
+GEN.US,D,20080820,000000,8.3456,8.44108,8.28016,8.32582,32729151.310804,0
+GEN.US,D,20080821,000000,8.3332,8.44108,8.26834,8.39452,30942645.184577,0
+GEN.US,D,20080822,000000,8.41775,8.48379,8.35328,8.46498,21979995.258404,0
+GEN.US,D,20080825,000000,8.37001,8.42217,8.29955,8.34138,18702821.279529,0
+GEN.US,D,20080826,000000,8.284,8.42217,8.26442,8.30339,17610803.527464,0
+GEN.US,D,20080827,000000,8.34138,8.53693,8.31539,8.44108,25720408.729862,0
+GEN.US,D,20080828,000000,8.48663,8.74833,8.46056,8.69184,46412939.516348,0
+GEN.US,D,20080829,000000,8.60248,8.6449,8.51794,8.55967,25256262.904884,0
+GEN.US,D,20080902,000000,8.67944,8.72876,8.51794,8.53693,29592306.442949,0
+GEN.US,D,20080903,000000,8.48379,8.50938,8.33714,8.42217,45331116.987655,0
+GEN.US,D,20080904,000000,8.36569,8.43734,8.27632,8.27632,36681455.541888,0
+GEN.US,D,20080905,000000,8.25684,8.30339,8.15073,8.24129,24297443.500669,0
+GEN.US,D,20080908,000000,8.37001,8.44108,8.19995,8.33006,45669647.378081,0
+GEN.US,D,20080909,000000,8.37552,8.39088,8.06472,8.08027,54866807.763174,0
+GEN.US,D,20080910,000000,8.18016,8.1839,7.79997,7.86581,63596553.633474,0
+GEN.US,D,20080911,000000,7.80893,8.01571,7.72281,7.98924,51135097.927693,0
+GEN.US,D,20080912,000000,7.98924,8.01571,7.81632,7.89229,32221417.197263,0
+GEN.US,D,20080915,000000,7.67773,7.91454,7.67773,7.7048,34953498.285143,0
+GEN.US,D,20080916,000000,7.65166,8.072,7.63208,7.71897,49679308.631225,0
+GEN.US,D,20080917,000000,7.58523,7.7301,7.48543,7.48965,44536138.501199,0
+GEN.US,D,20080918,000000,7.86581,7.88835,7.16026,7.44429,57809503.429638,0
+GEN.US,D,20080919,000000,7.67459,8.03854,7.08181,7.62853,47743507.612533,0
+GEN.US,D,20080922,000000,7.69732,7.77743,7.31683,7.44429,31557815.249258,0
+GEN.US,D,20080923,000000,7.46387,7.67459,7.46387,7.48218,42734096.699732,0
+GEN.US,D,20080924,000000,7.5059,7.65618,7.46653,7.53138,31822606.557982,0
+GEN.US,D,20080925,000000,7.57352,7.69269,7.51022,7.54231,25548454.511462,0
+GEN.US,D,20080926,000000,7.47381,7.62085,7.40896,7.59645,23536891.420263,0
+GEN.US,D,20080929,000000,7.51022,7.61642,7.14294,7.14294,54756734.100267,0
+GEN.US,D,20080930,000000,7.22846,7.52164,7.11754,7.51308,59907165.050127,0
+GEN.US,D,20081001,000000,7.43602,7.49399,7.16026,7.26762,39753134.907353,0
+GEN.US,D,20081002,000000,7.27894,7.30178,6.81834,6.84127,48068405.422534,0
+GEN.US,D,20081003,000000,6.73754,6.91214,6.47536,6.50281,64917854.176104,0
+GEN.US,D,20081006,000000,6.49159,6.6217,6.0247,6.29554,76687518.151416,0
+GEN.US,D,20081007,000000,6.33511,6.39741,5.72088,5.75591,64105656.390217,0
+GEN.US,D,20081008,000000,5.75591,6.05067,5.61341,5.63565,75315846.05221,0
+GEN.US,D,20081009,000000,5.64008,5.77383,5.18774,5.33341,58751162.466348,0
+GEN.US,D,20081010,000000,5.10733,5.62493,4.93806,5.24444,74287032.791861,0
+GEN.US,D,20081013,000000,5.44393,5.92028,5.3837,5.86319,51078652.318365,0
+GEN.US,D,20081014,000000,6.04055,6.10048,5.63131,5.67432,65894569.580842,0
+GEN.US,D,20081015,000000,5.68329,5.74883,5.37178,5.38753,45970067.100951,0
+GEN.US,D,20081016,000000,5.18007,5.63565,5.09848,5.63131,61020619.798675,0
+GEN.US,D,20081017,000000,5.57118,6.23581,5.52197,5.86319,72776744.671791,0
+GEN.US,D,20081020,000000,6.01614,6.06151,5.77048,6.04743,43090420.467843,0
+GEN.US,D,20081021,000000,5.96604,6.04743,5.7446,5.7631,30459552.745066,0
+GEN.US,D,20081022,000000,5.72452,5.76045,5.29876,5.47976,38042724.123841,0
+GEN.US,D,20081023,000000,5.44009,5.59087,5.12299,5.48724,48526788.111478,0
+GEN.US,D,20081024,000000,5.08343,5.44393,5.08343,5.24827,38769053.011738,0
+GEN.US,D,20081027,000000,5.19138,5.4709,5.07633,5.23646,41790834.308181,0
+GEN.US,D,20081028,000000,5.37178,5.70228,5.23204,5.68663,60332465.590598,0
+GEN.US,D,20081029,000000,5.79321,5.80857,5.51381,5.68329,61502879.062666,0
+GEN.US,D,20081030,000000,5.37178,5.40319,4.54664,4.68158,132165796.47674,0
+GEN.US,D,20081031,000000,4.62341,5.03372,4.59616,4.82674,76176310.102384,0
+GEN.US,D,20081103,000000,4.8422,5.19896,4.79682,5.10281,52780555.566965,0
+GEN.US,D,20081104,000000,5.19896,5.31382,5.06491,5.23646,48928332.988957,0
+GEN.US,D,20081105,000000,5.22878,5.265,5.05369,5.06491,59710396.426187,0
+GEN.US,D,20081106,000000,4.97241,5.04169,4.88038,4.92251,45692974.260499,0
+GEN.US,D,20081107,000000,4.97664,5.12299,4.9421,5.06491,22399589.562633,0
+GEN.US,D,20081110,000000,5.23204,5.26874,4.91138,4.94948,23467852.667774,0
+GEN.US,D,20081111,000000,4.89151,4.98009,4.80057,4.84614,24167873.530601,0
+GEN.US,D,20081112,000000,4.77704,4.83412,4.71543,4.71543,36683007.077275,0
+GEN.US,D,20081113,000000,4.73492,4.86907,4.31654,4.86907,68541903.509482,0
+GEN.US,D,20081114,000000,4.7927,4.9421,4.66612,4.68492,40492143.304166,0
+GEN.US,D,20081117,000000,4.63847,4.82674,4.50078,4.66612,36106224.050566,0
+GEN.US,D,20081118,000000,4.75352,4.82261,4.5811,4.75726,40154332.289677,0
+GEN.US,D,20081119,000000,4.52735,4.71159,4.27836,4.3132,69457235.215836,0
+GEN.US,D,20081120,000000,4.22865,4.29361,3.85614,3.85614,66657622.203875,0
+GEN.US,D,20081121,000000,3.91746,4.2009,3.85998,4.2009,57957264.059865,0
+GEN.US,D,20081124,000000,4.3009,4.65048,4.24361,4.61967,43091805.368128,0
+GEN.US,D,20081125,000000,4.68817,4.68817,4.3132,4.44341,40334925.115722,0
+GEN.US,D,20081126,000000,4.3625,4.68158,4.35503,4.66928,26810146.425992,0
+GEN.US,D,20081128,000000,4.65048,4.66928,4.55826,4.61603,11214839.187819,0
+GEN.US,D,20081201,000000,4.55028,4.57764,4.25198,4.25464,32613496.387984,0
+GEN.US,D,20081202,000000,4.32363,4.50078,4.26241,4.44685,41931003.896568,0
+GEN.US,D,20081203,000000,4.36614,4.574,4.33997,4.574,35684726.651523,0
+GEN.US,D,20081204,000000,4.50521,4.56977,4.19765,4.25818,37512769.625614,0
+GEN.US,D,20081205,000000,4.22078,4.61967,4.19765,4.61967,38295269.78456,0
+GEN.US,D,20081208,000000,4.63513,4.88825,4.63513,4.83009,32190911.796495,0
+GEN.US,D,20081209,000000,4.75352,4.97664,4.74309,4.82261,31017067.063779,0
+GEN.US,D,20081210,000000,4.86542,4.98009,4.77704,4.89151,24652697.349484,0
+GEN.US,D,20081211,000000,4.85401,4.91138,4.68158,4.70745,25684733.576601,0
+GEN.US,D,20081212,000000,4.65048,4.81887,4.63109,4.7927,22564969.822966,0
+GEN.US,D,20081215,000000,4.7927,4.85844,4.67331,4.73118,19237648.83848,0
+GEN.US,D,20081216,000000,4.77272,5.16009,4.76898,5.14572,37957629.469445,0
+GEN.US,D,20081217,000000,5.09061,5.22072,5.04169,5.13922,33820710.816333,0
+GEN.US,D,20081218,000000,5.12741,5.23646,4.97241,5.04957,26504021.482946,0
+GEN.US,D,20081219,000000,5.07979,5.22072,4.99229,5.16009,35719578.789943,0
+GEN.US,D,20081222,000000,5.09474,5.14247,4.78452,4.87703,24656556.374636,0
+GEN.US,D,20081223,000000,4.91138,4.93806,4.82674,4.89535,16360222.313312,0
+GEN.US,D,20081224,000000,4.88825,4.9421,4.84614,4.91916,3713246.8691752,0
+GEN.US,D,20081226,000000,4.92251,4.96099,4.87703,4.9421,5114407.285375,0
+GEN.US,D,20081229,000000,4.93442,4.93442,4.75726,4.84614,12712649.996447,0
+GEN.US,D,20081230,000000,4.84988,4.98421,4.82261,4.98421,12251264.827431,0
+GEN.US,D,20081231,000000,4.97664,5.23646,4.9421,5.18774,20709671.848703,0
+GEN.US,D,20090102,000000,5.17131,5.70612,5.17131,5.67836,32648599.495127,0
+GEN.US,D,20090105,000000,5.62876,5.62876,5.45594,5.48724,35019455.304277,0
+GEN.US,D,20090106,000000,5.54834,5.73211,5.51057,5.62493,33349721.775348,0
+GEN.US,D,20090107,000000,5.52522,5.56322,5.29876,5.36057,28400255.809059,0
+GEN.US,D,20090108,000000,5.36057,5.41696,5.33341,5.40918,30694031.705886,0
+GEN.US,D,20090109,000000,5.39895,5.40918,5.18774,5.21795,26168518.974287,0
+GEN.US,D,20090112,000000,5.22878,5.27268,5.13145,5.21038,24242527.07324,0
+GEN.US,D,20090113,000000,5.21795,5.31048,5.10733,5.19522,25743140.196603,0
+GEN.US,D,20090114,000000,5.11098,5.12299,4.86907,4.88825,26533130.806686,0
+GEN.US,D,20090115,000000,4.86139,5.22072,4.84614,5.18007,39701403.852185,0
+GEN.US,D,20090116,000000,5.24827,5.34207,5.03372,5.17574,26502046.247324,0
+GEN.US,D,20090120,000000,5.12741,5.27268,4.89535,4.89535,23572183.515998,0
+GEN.US,D,20090121,000000,4.98421,5.28666,4.93442,5.265,31077828.928727,0
+GEN.US,D,20090122,000000,4.96443,5.16393,4.90725,5.0219,45134107.555668,0
+GEN.US,D,20090123,000000,4.99229,5.27268,4.9421,5.20674,33902287.844328,0
+GEN.US,D,20090126,000000,5.22072,5.36057,5.13145,5.24444,32154398.387374,0
+GEN.US,D,20090127,000000,5.22072,5.44009,5.19138,5.36756,32201875.167053,0
+GEN.US,D,20090128,000000,5.48724,5.67048,5.40319,5.61341,43906256.792189,0
+GEN.US,D,20090129,000000,5.94724,6.11791,5.89193,5.93257,71060616.475291,0
+GEN.US,D,20090130,000000,5.85896,6.00098,5.79321,5.88228,53775335.639467,0
+GEN.US,D,20090202,000000,5.83602,5.93966,5.56734,5.63565,46709367.109197,0
+GEN.US,D,20090203,000000,5.70228,5.87471,5.61665,5.83602,45294723.474524,0
+GEN.US,D,20090204,000000,5.78918,6.08975,5.75591,5.84814,44228383.785552,0
+GEN.US,D,20090205,000000,5.79321,6.06909,5.74883,6.01614,34378430.380723,0
+GEN.US,D,20090206,000000,6.04409,6.18512,5.97431,6.16229,36089456.901266,0
+GEN.US,D,20090209,000000,6.14713,6.16229,5.92028,6.00098,36102738.938332,0
+GEN.US,D,20090210,000000,5.93257,6.08158,5.65464,5.68948,49013015.119864,0
+GEN.US,D,20090211,000000,5.68948,5.85187,5.64008,5.75591,37050394.806649,0
+GEN.US,D,20090212,000000,5.68663,5.75267,5.55218,5.75267,34211810.517786,0
+GEN.US,D,20090213,000000,5.75267,5.8128,5.66223,5.67836,30606890.691127,0
+GEN.US,D,20090217,000000,5.14572,5.54834,5.13922,5.44393,39056147.006632,0
+GEN.US,D,20090218,000000,5.44009,5.59756,5.36372,5.46716,33282694.836918,0
+GEN.US,D,20090219,000000,5.46716,5.56322,5.37178,5.37178,43385176.629314,0
+GEN.US,D,20090220,000000,5.3524,5.43635,5.26874,5.36372,43162687.267438,0
+GEN.US,D,20090223,000000,5.46352,5.47976,5.15172,5.17574,34121773.710062,0
+GEN.US,D,20090224,000000,5.17131,5.49766,5.13922,5.46352,44071750.852107,0
+GEN.US,D,20090225,000000,5.35604,5.42877,5.2028,5.34207,60654887.243597,0
+GEN.US,D,20090226,000000,5.45594,5.45594,5.16757,5.16757,35652945.069715,0
+GEN.US,D,20090227,000000,5.08657,5.38753,5.06875,5.30624,39663359.229031,0
+GEN.US,D,20090302,000000,5.21038,5.33763,5.16393,5.18007,43183671.097723,0
+GEN.US,D,20090303,000000,5.19896,5.26874,5.00291,5.01059,52583432.335395,0
+GEN.US,D,20090304,000000,5.11098,5.21795,5.04583,5.17574,44448518.918551,0
+GEN.US,D,20090305,000000,5.05369,5.18007,5.0219,5.03372,36363363.353389,0
+GEN.US,D,20090306,000000,5.03372,5.2028,4.87703,4.96099,54630368.807747,0
+GEN.US,D,20090309,000000,4.91916,5.02949,4.81179,4.8422,35505543.111388,0
+GEN.US,D,20090310,000000,4.88403,5.15566,4.88403,5.15172,49237724.589681,0
+GEN.US,D,20090311,000000,5.16757,5.21795,5.07249,5.15172,43670308.597465,0
+GEN.US,D,20090312,000000,5.13922,5.27987,5.05369,5.27987,48151852.015109,0
+GEN.US,D,20090313,000000,5.27987,5.31048,5.15566,5.28409,27051723.635812,0
+GEN.US,D,20090316,000000,5.30624,5.32957,5.0219,5.04169,46524793.329876,0
+GEN.US,D,20090317,000000,5.05656,5.30624,5.05656,5.30624,58961653.084672,0
+GEN.US,D,20090318,000000,5.27268,5.53762,5.26874,5.44767,51019155.457712,0
+GEN.US,D,20090319,000000,5.51057,5.55947,5.36372,5.44009,33513330.013603,0
+GEN.US,D,20090320,000000,5.49766,5.52522,5.3269,5.37612,42707338.556667,0
+GEN.US,D,20090323,000000,5.47542,5.55947,5.26874,5.49766,57791255.869687,0
+GEN.US,D,20090324,000000,5.51057,5.56322,5.4212,5.49058,40054798.297097,0
+GEN.US,D,20090325,000000,5.59087,5.78583,5.55218,5.68663,55660028.452495,0
+GEN.US,D,20090326,000000,5.75267,6.04409,5.71055,6.02036,46764232.733242,0
+GEN.US,D,20090327,000000,5.91251,6.01614,5.72767,5.73642,29207138.54477,0
+GEN.US,D,20090330,000000,5.64008,5.7137,5.46716,5.58693,39175268.752468,0
+GEN.US,D,20090331,000000,5.69745,5.79715,5.6016,5.73211,32161716.107,0
+GEN.US,D,20090401,000000,5.66223,5.93641,5.65464,5.86703,38942500.849667,0
+GEN.US,D,20090402,000000,5.97805,6.2543,5.94724,6.14713,64531358.277432,0
+GEN.US,D,20090403,000000,6.14713,6.27242,6.10392,6.2295,37752371.599813,0
+GEN.US,D,20090406,000000,6.10392,6.19319,6.02844,6.16996,37397722.311282,0
+GEN.US,D,20090407,000000,6.12164,6.22134,6.08591,6.16543,35953821.006986,0
+GEN.US,D,20090408,000000,6.13847,6.51394,6.05067,6.37733,45178124.624804,0
+GEN.US,D,20090409,000000,6.49887,6.67318,6.45331,6.57289,39484839.181108,0
+GEN.US,D,20090413,000000,6.52289,6.566,6.21701,6.27655,58153146.672765,0
+GEN.US,D,20090414,000000,6.21701,6.28098,6.13847,6.15087,53085865.623709,0
+GEN.US,D,20090415,000000,6.1108,6.32271,6.09291,6.31837,34393939.638203,0
+GEN.US,D,20090416,000000,6.34279,6.58499,6.24201,6.54691,40256108.743688,0
+GEN.US,D,20090417,000000,6.55527,6.70251,6.46572,6.62496,47705279.081123,0
+GEN.US,D,20090420,000000,6.51836,6.54691,6.39741,6.43313,34044705.990552,0
+GEN.US,D,20090421,000000,6.42674,6.60341,6.39406,6.54268,33444221.15244,0
+GEN.US,D,20090422,000000,6.47536,6.76038,6.42674,6.65753,42545932.137134,0
+GEN.US,D,20090423,000000,6.52289,6.60341,6.43757,6.56875,34287151.938261,0
+GEN.US,D,20090424,000000,6.59857,6.79128,6.55527,6.79128,39327997.953783,0
+GEN.US,D,20090427,000000,6.61088,6.74541,6.46906,6.4722,58453677.147016,0
+GEN.US,D,20090428,000000,6.42674,6.55882,6.31405,6.51,44593141.931699,0
+GEN.US,D,20090429,000000,6.52673,6.74089,6.47536,6.63696,28620176.551772,0
+GEN.US,D,20090430,000000,6.62928,6.71077,6.51836,6.61865,29858812.873961,0
+GEN.US,D,20090501,000000,6.66628,6.86933,6.60341,6.834,44532826.120475,0
+GEN.US,D,20090504,000000,6.9208,6.97119,6.74541,6.80703,37944090.367249,0
+GEN.US,D,20090505,000000,6.66185,6.77947,6.58066,6.76913,44774225.518447,0
+GEN.US,D,20090506,000000,6.79522,6.82228,6.52289,6.74906,48619079.573442,0
+GEN.US,D,20090507,000000,6.13847,6.17321,5.55563,5.75267,172425771.35807,0
+GEN.US,D,20090508,000000,5.79321,5.8437,5.59087,5.71055,73504342.628254,0
+GEN.US,D,20090511,000000,5.63565,6.00098,5.6016,5.87894,42870467.210963,0
+GEN.US,D,20090512,000000,6.04055,6.04055,5.75591,5.80857,39874096.751808,0
+GEN.US,D,20090513,000000,5.77048,5.78583,5.65188,5.72767,35347158.477216,0
+GEN.US,D,20090514,000000,5.73642,5.77048,5.65907,5.71753,24243434.421702,0
+GEN.US,D,20090515,000000,5.69745,5.71753,5.66223,5.68663,27637463.29936,0
+GEN.US,D,20090518,000000,5.68663,5.79715,5.60593,5.77383,51945703.535483,0
+GEN.US,D,20090519,000000,5.79321,6.00472,5.67836,5.9245,47298738.198728,0
+GEN.US,D,20090520,000000,5.94724,5.98523,5.77383,5.78918,37944614.658185,0
+GEN.US,D,20090521,000000,5.75591,5.7631,5.64392,5.70612,35690933.809146,0
+GEN.US,D,20090522,000000,5.68948,5.70612,5.44009,5.44393,51195697.221809,0
+GEN.US,D,20090526,000000,5.39521,5.62493,5.36057,5.53762,74018803.110017,0
+GEN.US,D,20090527,000000,5.62493,5.80857,5.5947,5.67836,68241385.228044,0
+GEN.US,D,20090528,000000,5.71753,5.87894,5.66587,5.82796,48030005.175682,0
+GEN.US,D,20090529,000000,5.85522,5.99754,5.82097,5.99754,49846475.138589,0
+GEN.US,D,20090601,000000,6.02036,6.11791,5.98956,6.01614,41770398.138389,0
+GEN.US,D,20090602,000000,5.95757,6.18512,5.94724,6.14329,40923069.811532,0
+GEN.US,D,20090603,000000,6.10048,6.16543,5.95541,6.05067,29110003.488046,0
+GEN.US,D,20090604,000000,6.05067,6.14329,6.0247,6.12597,24163100.044514,0
+GEN.US,D,20090605,000000,6.16229,6.20884,6.01614,6.15962,31694027.253928,0
+GEN.US,D,20090608,000000,6.07361,6.25775,6.07361,6.19752,24086934.593127,0
+GEN.US,D,20090609,000000,6.22134,6.44189,6.21701,6.34279,44815641.454253,0
+GEN.US,D,20090610,000000,6.36335,6.44189,6.22527,6.30972,44738748.498388,0
+GEN.US,D,20090611,000000,6.29889,6.36552,6.07361,6.09291,53373410.752665,0
+GEN.US,D,20090612,000000,6.12597,6.35911,6.10048,6.32645,38113331.68487,0
+GEN.US,D,20090615,000000,6.20569,6.28098,6.12164,6.18512,22333751.423419,0
+GEN.US,D,20090616,000000,6.15549,6.20194,6.01328,6.03661,28616160.036126,0
+GEN.US,D,20090617,000000,6.06151,6.18078,5.98956,6.11524,37783519.155371,0
+GEN.US,D,20090618,000000,6.08591,6.11791,5.9938,6.02036,28250889.791854,0
+GEN.US,D,20090619,000000,6.10048,6.13847,6.0247,6.09291,36952244.698286,0
+GEN.US,D,20090622,000000,5.96201,5.98523,5.7631,5.7821,38179995.887129,0
+GEN.US,D,20090623,000000,5.78918,5.82796,5.7446,5.80533,23394832.962008,0
+GEN.US,D,20090624,000000,5.83248,6.00472,5.82796,5.93641,27822281.950997,0
+GEN.US,D,20090625,000000,5.87027,6.09291,5.79715,6.07715,27406350.570853,0
+GEN.US,D,20090626,000000,6.02036,6.13847,6.00905,6.10392,62882787.406707,0
+GEN.US,D,20090629,000000,6.08158,6.15087,5.9938,6.01328,26798004.416893,0
+GEN.US,D,20090630,000000,6.04409,6.10048,5.91251,5.97805,31959108.141947,0
+GEN.US,D,20090701,000000,6.00472,6.15549,5.95541,5.99754,37740825.006389,0
+GEN.US,D,20090702,000000,5.98956,6.09684,5.91644,6.0247,43543991.060128,0
+GEN.US,D,20090706,000000,6.10766,6.12597,5.88868,5.95757,52174437.649487,0
+GEN.US,D,20090707,000000,5.93257,5.98139,5.89193,5.92028,53131970.711984,0
+GEN.US,D,20090708,000000,5.90807,6.04055,5.7446,5.83248,54397565.342577,0
+GEN.US,D,20090709,000000,5.8128,5.9436,5.7821,5.88544,33996180.629,0
+GEN.US,D,20090710,000000,5.88544,5.9938,5.87894,5.98139,21835193.417339,0
+GEN.US,D,20090713,000000,5.95541,5.97805,5.80109,5.97007,38390057.72488,0
+GEN.US,D,20090714,000000,5.93966,6.12597,5.92028,6.10048,29408206.151179,0
+GEN.US,D,20090715,000000,6.19752,6.40026,6.15962,6.37733,45191310.135438,0
+GEN.US,D,20090716,000000,6.34279,6.36335,6.23581,6.28747,51926855.479517,0
+GEN.US,D,20090717,000000,6.33954,6.33954,6.23157,6.29554,24782717.437548,0
+GEN.US,D,20090720,000000,6.29554,6.404,6.261,6.40026,19015734.570925,0
+GEN.US,D,20090721,000000,6.39741,6.43757,6.2918,6.41187,22431687.141497,0
+GEN.US,D,20090722,000000,6.38973,6.51836,6.33087,6.46906,30733669.523205,0
+GEN.US,D,20090723,000000,6.4231,6.79522,6.41187,6.69876,38836314.661808,0
+GEN.US,D,20090724,000000,6.6217,6.66982,6.51394,6.66628,23085526.710972,0
+GEN.US,D,20090727,000000,6.65753,6.66628,6.51394,6.61481,20849548.809592,0
+GEN.US,D,20090728,000000,6.59405,6.6407,6.53066,6.59857,29648691.088215,0
+GEN.US,D,20090729,000000,6.55527,6.6407,6.4793,6.61481,34936094.061389,0
+GEN.US,D,20090730,000000,5.92816,5.98523,5.65188,5.67048,217340280.26448,0
+GEN.US,D,20090731,000000,5.69312,5.82796,5.62109,5.72767,88154921.289173,0
+GEN.US,D,20090803,000000,5.76684,5.85522,5.73211,5.85187,54225254.484412,0
+GEN.US,D,20090804,000000,5.8128,5.9938,5.71055,5.97431,74296517.783907,0
+GEN.US,D,20090805,000000,5.95757,5.98139,5.80533,5.82097,73971139.37388,0
+GEN.US,D,20090806,000000,5.83602,5.87027,5.80533,5.85896,51282403.359588,0
+GEN.US,D,20090807,000000,5.93641,6.02844,5.93641,5.95148,30667487.953107,0
+GEN.US,D,20090810,000000,5.84814,5.98139,5.83602,5.89577,22721756.182635,0
+GEN.US,D,20090811,000000,5.85187,5.91644,5.7446,5.7631,47726197.883076,0
+GEN.US,D,20090812,000000,5.7821,5.95757,5.77806,5.88228,34815454.310398,0
+GEN.US,D,20090813,000000,5.87894,5.98523,5.86319,5.96604,26625409.05977,0
+GEN.US,D,20090814,000000,5.90807,5.92816,5.7446,5.85187,32552614.627047,0
+GEN.US,D,20090817,000000,5.69745,5.74883,5.65188,5.67048,36554859.601997,0
+GEN.US,D,20090818,000000,5.69745,5.80857,5.69312,5.78918,21820310.057567,0
+GEN.US,D,20090819,000000,5.72088,5.87471,5.70612,5.83996,22328299.204103,0
+GEN.US,D,20090820,000000,5.80533,5.92028,5.78583,5.88868,21541789.641986,0
+GEN.US,D,20090821,000000,5.91644,6.00098,5.83996,5.96201,25594619.547731,0
+GEN.US,D,20090824,000000,5.92816,5.9938,5.89193,5.9245,15110019.076345,0
+GEN.US,D,20090825,000000,5.92816,5.95757,5.83996,5.9245,22370655.002538,0
+GEN.US,D,20090826,000000,5.93966,5.95148,5.85187,5.92028,20229100.273172,0
+GEN.US,D,20090827,000000,5.85896,5.94724,5.78583,5.93641,16661890.783393,0
+GEN.US,D,20090828,000000,5.95148,6.05845,5.78918,5.84814,27707620.742394,0
+GEN.US,D,20090831,000000,5.79715,5.88228,5.74883,5.80109,38293557.710473,0
+GEN.US,D,20090901,000000,5.7631,5.88868,5.68329,5.72452,35712836.164639,0
+GEN.US,D,20090902,000000,5.71055,5.78918,5.68329,5.75591,38402039.195282,0
+GEN.US,D,20090903,000000,5.76045,5.85896,5.71753,5.84814,19412008.089142,0
+GEN.US,D,20090904,000000,5.87894,6.02036,5.83248,6.00472,23917899.53725,0
+GEN.US,D,20090908,000000,5.9436,6.04743,5.90807,6.02036,35473680.244164,0
+GEN.US,D,20090909,000000,6.00098,6.06151,5.97431,6.04743,30389538.567578,0
+GEN.US,D,20090910,000000,6.05067,6.12597,6.03227,6.1108,24719859.42492,0
+GEN.US,D,20090911,000000,6.07715,6.14713,6.03661,6.12597,29991818.168947,0
+GEN.US,D,20090914,000000,6.11791,6.13847,5.9938,6.07361,30118400.899957,0
+GEN.US,D,20090915,000000,6.05845,6.08975,5.98956,6.01328,25474649.38536,0
+GEN.US,D,20090916,000000,6.05067,6.15549,6.03661,6.14329,27245861.660459,0
+GEN.US,D,20090917,000000,6.11524,6.20569,6.07715,6.15087,21955607.601299,0
+GEN.US,D,20090918,000000,6.11524,6.18078,5.98956,6.00472,63446961.03317,0
+GEN.US,D,20090921,000000,5.97007,6.05393,5.9245,6.03661,26744762.469044,0
+GEN.US,D,20090922,000000,6.05067,6.08158,5.95757,5.96201,19248333.806487,0
+GEN.US,D,20090923,000000,5.96604,6.06909,5.92028,5.94724,25525410.095867,0
+GEN.US,D,20090924,000000,5.97431,6.00098,5.81723,5.86703,47697530.54879,0
+GEN.US,D,20090925,000000,5.87027,6.02844,5.85187,5.99754,30466057.610526,0
+GEN.US,D,20090928,000000,6.02036,6.20194,5.9938,6.12597,36228335.067598,0
+GEN.US,D,20090929,000000,6.1304,6.23581,6.08975,6.14713,34512672.230109,0
+GEN.US,D,20090930,000000,6.15087,6.40026,6.15087,6.31837,57851739.332084,0
+GEN.US,D,20091001,000000,6.2918,6.30204,6.07715,6.09291,42289249.048714,0
+GEN.US,D,20091002,000000,6.05845,6.16229,6.04409,6.1304,31667109.588233,0
+GEN.US,D,20091005,000000,6.22134,6.2543,6.13413,6.2295,32882755.346414,0
+GEN.US,D,20091006,000000,6.21701,6.36335,6.20884,6.2918,34650454.059385,0
+GEN.US,D,20091007,000000,6.25775,6.35911,6.2543,6.35519,25925154.501371,0
+GEN.US,D,20091008,000000,6.36867,6.44189,6.28098,6.30647,37165470.570877,0
+GEN.US,D,20091009,000000,6.29554,6.39406,6.26484,6.38186,26895599.752288,0
+GEN.US,D,20091012,000000,6.42989,6.43313,6.16996,6.30204,46910487.551127,0
+GEN.US,D,20091013,000000,6.29889,6.50281,6.27655,6.48372,50248983.248257,0
+GEN.US,D,20091014,000000,6.54268,6.58066,6.4231,6.46906,42218103.987868,0
+GEN.US,D,20091015,000000,6.46572,6.49159,6.3856,6.41187,24664206.348403,0
+GEN.US,D,20091016,000000,6.40873,6.46906,6.29889,6.38186,34795113.650971,0
+GEN.US,D,20091019,000000,6.40873,6.46128,6.31405,6.44189,19013657.728532,0
+GEN.US,D,20091020,000000,6.43757,6.45715,6.24201,6.30204,28442234.646375,0
+GEN.US,D,20091021,000000,6.24644,6.53066,6.24201,6.44189,39953477.04142,0
+GEN.US,D,20091022,000000,6.4793,6.50281,6.35519,6.48372,21863308.010793,0
+GEN.US,D,20091023,000000,6.45715,6.56256,6.36867,6.39406,24587347.93884,0
+GEN.US,D,20091026,000000,6.37733,6.51836,6.28472,6.30647,29542550.623403,0
+GEN.US,D,20091027,000000,6.32645,6.36867,6.18078,6.20194,30841675.488327,0
+GEN.US,D,20091028,000000,6.18078,6.22134,6.01614,6.03661,37969789.767763,0
+GEN.US,D,20091029,000000,6.49887,6.84127,6.49159,6.80703,102637543.95813,0
+GEN.US,D,20091030,000000,6.76913,6.90574,6.72248,6.74541,62599793.245011,0
+GEN.US,D,20091102,000000,6.63696,6.72248,6.56875,6.66982,45725353.290119,0
+GEN.US,D,20091103,000000,6.60695,6.69434,6.53066,6.61865,31305290.925962,0
+GEN.US,D,20091104,000000,6.59857,6.69876,6.55882,6.61088,23368893.769514,0
+GEN.US,D,20091105,000000,6.70625,6.77504,6.6531,6.69434,21657038.137724,0
+GEN.US,D,20091106,000000,6.65753,6.7529,6.63371,6.68469,14741636.616687,0
+GEN.US,D,20091109,000000,6.68085,6.81145,6.68085,6.79522,14825946.866813,0
+GEN.US,D,20091110,000000,6.76913,6.834,6.73439,6.77189,14024657.58383,0
+GEN.US,D,20091111,000000,6.79896,6.82986,6.69434,6.74906,14573167.510523,0
+GEN.US,D,20091112,000000,6.77189,6.81145,6.63371,6.6531,18864706.266952,0
+GEN.US,D,20091113,000000,6.68784,6.73754,6.64876,6.69434,18036840.717023,0
+GEN.US,D,20091116,000000,6.69876,6.87681,6.69876,6.82986,26465988.036537,0
+GEN.US,D,20091117,000000,6.78311,6.85239,6.74906,6.83684,16390956.329314,0
+GEN.US,D,20091118,000000,6.83684,6.89482,6.77189,6.89482,20784067.310144,0
+GEN.US,D,20091119,000000,6.81834,6.87681,6.74906,6.85693,47866452.821151,0
+GEN.US,D,20091120,000000,6.79522,6.90574,6.75614,6.79896,20990683.662302,0
+GEN.US,D,20091123,000000,6.8028,6.97877,6.8028,6.90889,22076073.604713,0
+GEN.US,D,20091124,000000,6.90574,6.90889,6.81145,6.8836,20919208.37945,0
+GEN.US,D,20091125,000000,6.90889,6.9332,6.86017,6.91214,11927341.42636,0
+GEN.US,D,20091127,000000,6.7529,6.87681,6.73439,6.78705,10251092.871294,0
+GEN.US,D,20091130,000000,6.75614,6.83684,6.71383,6.81145,26676492.879809,0
+GEN.US,D,20091201,000000,6.83684,6.96371,6.81519,6.90889,21928284.52459,0
+GEN.US,D,20091202,000000,6.94845,6.96755,6.82602,6.90574,20650267.450212,0
+GEN.US,D,20091203,000000,6.89856,6.97877,6.87681,6.89146,20454380.77304,0
+GEN.US,D,20091204,000000,6.94845,7.01459,6.84127,6.86017,22963419.758211,0
+GEN.US,D,20091207,000000,6.83684,6.86509,6.7529,6.77504,20182666.995029,0
+GEN.US,D,20091208,000000,6.71383,6.73026,6.60695,6.66185,32530756.978533,0
+GEN.US,D,20091209,000000,6.6531,6.79896,6.61865,6.77189,27478434.47826,0
+GEN.US,D,20091210,000000,6.78705,6.86017,6.76913,6.77947,17121703.079601,0
+GEN.US,D,20091211,000000,6.84127,6.86509,6.69876,6.75614,18912815.040744,0
+GEN.US,D,20091214,000000,6.85239,6.86017,6.78705,6.8028,14173578.563379,0
+GEN.US,D,20091215,000000,6.77947,6.84875,6.75614,6.77189,14826067.778871,0
+GEN.US,D,20091216,000000,6.81145,6.89146,6.78311,6.79896,15190399.176581,0
+GEN.US,D,20091217,000000,6.82986,6.82986,6.66982,6.68784,22224845.222309,0
+GEN.US,D,20091218,000000,6.73754,6.79128,6.68085,6.75614,28290764.352949,0
+GEN.US,D,20091221,000000,6.79522,6.84452,6.74089,6.84127,13540019.705337,0
+GEN.US,D,20091222,000000,6.84875,6.88744,6.78311,6.79522,14147994.994583,0
+GEN.US,D,20091223,000000,6.8028,6.82986,6.77189,6.81519,10106791.95161,0
+GEN.US,D,20091224,000000,6.81834,6.92522,6.81519,6.91656,6366358.1587971,0
+GEN.US,D,20091228,000000,6.91214,6.96755,6.89482,6.93763,12679255.915189,0
+GEN.US,D,20091229,000000,6.9332,6.96037,6.89856,6.91656,9792864.6246418,0
+GEN.US,D,20091230,000000,6.94521,6.97119,6.89482,6.96371,9692567.5652129,0
+GEN.US,D,20091231,000000,6.95229,7.01056,6.86509,6.86509,16595127.0065,0
+GEN.US,D,20100104,000000,6.94521,7.10976,6.90889,7.05996,21198942.99594,0
+GEN.US,D,20100105,000000,7.06872,7.07523,6.96037,7.02148,16875790.308875,0
+GEN.US,D,20100106,000000,6.99107,7.08181,6.96037,7.0449,15700780.1465,0
+GEN.US,D,20100107,000000,7.01459,7.08565,6.95603,7.02858,19669229.693447,0
+GEN.US,D,20100108,000000,7.01843,7.09863,6.98714,7.04864,15176237.224881,0
+GEN.US,D,20100111,000000,7.03683,7.09863,6.995,7.0449,16292253.480118,0
+GEN.US,D,20100112,000000,7.02148,7.14294,7.00278,7.08565,33553184.253342,0
+GEN.US,D,20100113,000000,7.19391,7.23682,7.10976,7.17226,25233030.516762,0
+GEN.US,D,20100114,000000,7.15602,7.24745,7.1393,7.20571,18682206.281821,0
+GEN.US,D,20100115,000000,7.28642,7.3435,7.12502,7.23288,44430687.946361,0
+GEN.US,D,20100119,000000,7.22481,7.35158,7.21025,7.3435,25177023.848683,0
+GEN.US,D,20100120,000000,7.28288,7.3195,7.0449,7.17924,38041768.004129,0
+GEN.US,D,20100121,000000,7.24745,7.30552,7.09412,7.14735,43990263.238071,0
+GEN.US,D,20100122,000000,7.13536,7.22846,7.01459,7.01843,38155707.80466,0
+GEN.US,D,20100125,000000,7.04117,7.14735,6.99944,7.08565,29041767.429044,0
+GEN.US,D,20100126,000000,7.03299,7.14735,7.01459,7.08181,26509171.930153,0
+GEN.US,D,20100127,000000,7.06872,7.16026,6.995,7.1393,37017510.791378,0
+GEN.US,D,20100128,000000,6.92522,6.94521,6.58066,6.68085,91268023.702919,0
+GEN.US,D,20100129,000000,6.72248,6.73754,6.48372,6.50281,42837083.290381,0
+GEN.US,D,20100201,000000,6.52289,6.66628,6.51836,6.64876,35132036.622283,0
+GEN.US,D,20100202,000000,6.64512,6.68784,6.55882,6.64876,33802997.707997,0
+GEN.US,D,20100203,000000,6.59405,6.67318,6.57721,6.6217,29769977.058268,0
+GEN.US,D,20100204,000000,6.55882,6.59405,6.46572,6.49484,35991594.340063,0
+GEN.US,D,20100205,000000,6.4722,6.59857,6.45715,6.57721,35729002.817925,0
+GEN.US,D,20100208,000000,6.57289,6.57289,6.4722,6.52673,24006475.23961,0
+GEN.US,D,20100209,000000,6.59405,6.60341,6.46572,6.54691,35209226.269918,0
+GEN.US,D,20100210,000000,6.5346,6.58066,6.47536,6.55882,18883377.527136,0
+GEN.US,D,20100211,000000,6.54268,6.67701,6.49159,6.61088,29109283.096041,0
+GEN.US,D,20100212,000000,6.42989,6.46906,6.36867,6.45715,44746403.552492,0
+GEN.US,D,20100216,000000,6.36867,6.56875,6.36335,6.55882,20157260.222015,0
+GEN.US,D,20100217,000000,6.55075,6.59857,6.45715,6.49887,24537666.292237,0
+GEN.US,D,20100218,000000,6.51394,6.57721,6.44633,6.56875,20202334.001566,0
+GEN.US,D,20100219,000000,6.5346,6.61865,6.49159,6.58814,16466813.912186,0
+GEN.US,D,20100222,000000,6.58814,6.62496,6.45331,6.47536,47592007.853144,0
+GEN.US,D,20100223,000000,6.45331,6.49887,6.3731,6.3856,40161980.231308,0
+GEN.US,D,20100224,000000,6.43757,6.4722,6.30972,6.33954,61885624.655432,0
+GEN.US,D,20100225,000000,6.2543,6.36552,6.18945,6.34653,53686981.439868,0
+GEN.US,D,20100226,000000,6.38186,6.39406,6.26789,6.35076,38339127.331065,0
+GEN.US,D,20100301,000000,6.35519,6.42989,6.32271,6.40026,33814137.874337,0
+GEN.US,D,20100302,000000,6.404,6.46128,6.35519,6.35911,31897336.305698,0
+GEN.US,D,20100303,000000,6.36335,6.44189,6.36335,6.39406,24141442.561338,0
+GEN.US,D,20100304,000000,6.4231,6.46906,6.33511,6.41975,24632573.11248,0
+GEN.US,D,20100305,000000,6.4722,6.52289,6.43313,6.51,26861003.662932,0
+GEN.US,D,20100308,000000,6.48746,6.51836,6.45331,6.48372,18117994.044784,0
+GEN.US,D,20100309,000000,6.51394,6.63696,6.42989,6.59857,31136677.538183,0
+GEN.US,D,20100310,000000,6.55882,6.71077,6.52289,6.69434,42877384.599914,0
+GEN.US,D,20100311,000000,6.67318,6.69434,6.61481,6.66982,22766951.890312,0
+GEN.US,D,20100312,000000,6.6407,6.72248,6.62496,6.70251,19267431.815108,0
+GEN.US,D,20100315,000000,6.70251,6.71383,6.59857,6.66982,17549730.745798,0
+GEN.US,D,20100316,000000,6.69876,6.70625,6.58814,6.62928,21692152.421611,0
+GEN.US,D,20100317,000000,6.60695,6.6531,6.53066,6.56875,37076132.817736,0
+GEN.US,D,20100318,000000,6.58066,6.71383,6.56875,6.69876,48160834.053639,0
+GEN.US,D,20100319,000000,6.74089,6.74089,6.566,6.59405,91153399.072755,0
+GEN.US,D,20100322,000000,6.59857,6.61865,6.56256,6.58814,52824501.511362,0
+GEN.US,D,20100323,000000,6.58066,6.58814,6.49159,6.54268,38298288.521716,0
+GEN.US,D,20100324,000000,6.51836,6.54268,6.45715,6.51,62447455.229763,0
+GEN.US,D,20100325,000000,6.55527,6.61481,6.48746,6.5346,42568760.130309,0
+GEN.US,D,20100326,000000,6.56256,6.56256,6.42989,6.46128,26113967.315165,0
+GEN.US,D,20100329,000000,6.51394,6.51836,6.46128,6.50281,24134569.879368,0
+GEN.US,D,20100330,000000,6.50281,6.55882,6.48746,6.54268,25716366.812523,0
+GEN.US,D,20100331,000000,6.50636,6.54268,6.44633,6.49484,18212491.389741,0
+GEN.US,D,20100401,000000,6.50636,6.55882,6.41187,6.43313,25536561.438951,0
+GEN.US,D,20100405,000000,6.44633,6.47536,6.41591,6.45715,29568086.437016,0
+GEN.US,D,20100406,000000,6.41187,6.42989,6.34279,6.41975,33521461.603461,0
+GEN.US,D,20100407,000000,6.41591,6.46906,6.3856,6.404,28793143.789675,0
+GEN.US,D,20100408,000000,6.44189,6.44189,6.35076,6.40026,24959351.663805,0
+GEN.US,D,20100409,000000,6.40026,6.56256,6.36335,6.55527,35121845.463182,0
+GEN.US,D,20100412,000000,6.53904,6.61088,6.5346,6.58499,23410395.055008,0
+GEN.US,D,20100413,000000,6.56875,6.58499,6.39406,6.41187,53482883.919555,0
+GEN.US,D,20100414,000000,6.42989,6.57289,6.39741,6.55882,51472342.99247,0
+GEN.US,D,20100415,000000,6.45715,6.58814,6.4231,6.51394,46031383.738867,0
+GEN.US,D,20100416,000000,6.51,6.53904,6.39741,6.40026,45267266.276878,0
+GEN.US,D,20100419,000000,6.40873,6.4722,6.35519,6.44937,27366001.506139,0
+GEN.US,D,20100420,000000,6.49159,6.57289,6.4722,6.55075,32116711.420053,0
+GEN.US,D,20100421,000000,6.51836,6.57289,6.46906,6.566,22281939.082835,0
+GEN.US,D,20100422,000000,6.54268,6.62496,6.46572,6.60695,40445194.879696,0
+GEN.US,D,20100423,000000,6.57289,6.68085,6.51836,6.68085,26914485.40276,0
+GEN.US,D,20100426,000000,6.67318,6.69876,6.55075,6.55527,0,0
+GEN.US,D,20100427,000000,6.57289,6.61088,6.48372,6.50281,34736756.818285,0
+GEN.US,D,20100428,000000,6.54268,6.6905,6.52673,6.66185,48774249.36939,0
+GEN.US,D,20100429,000000,6.64512,6.66185,6.54691,6.57721,38049488.086567,0
+GEN.US,D,20100430,000000,6.44189,6.50281,6.404,6.43313,45433463.455649,0
+GEN.US,D,20100503,000000,6.45331,6.46906,6.36335,6.3856,63021459.311293,0
+GEN.US,D,20100504,000000,6.33511,6.35076,6.18945,6.22527,49665542.945931,0
+GEN.US,D,20100505,000000,6.21701,6.2918,6.18945,6.23581,58266969.62551,0
+GEN.US,D,20100506,000000,6.52673,6.61865,6.11791,6.34279,100086567.79441,0
+GEN.US,D,20100507,000000,6.30647,6.34653,5.95757,5.9938,86037598.758553,0
+GEN.US,D,20100510,000000,6.21701,6.2918,6.15549,6.22134,56633198.797004,0
+GEN.US,D,20100511,000000,6.18078,6.34653,6.16229,6.25017,31740863.910951,0
+GEN.US,D,20100512,000000,6.29554,6.3731,6.2295,6.36335,34145233.69735,0
+GEN.US,D,20100513,000000,6.30647,6.41975,6.27655,6.28098,21613062.727364,0
+GEN.US,D,20100514,000000,6.25775,6.27242,6.1304,6.18512,27752298.25554,0
+GEN.US,D,20100517,000000,6.16543,6.261,6.11791,6.24644,44342780.816551,0
+GEN.US,D,20100518,000000,6.27242,6.31405,6.10392,6.11791,46606965.773546,0
+GEN.US,D,20100519,000000,6.1108,6.18512,5.95757,5.99754,50762500.819186,0
+GEN.US,D,20100520,000000,5.81723,5.89193,5.65907,5.66223,65992356.953034,0
+GEN.US,D,20100521,000000,5.64008,6.27242,5.51813,5.64392,76887963.924388,0
+GEN.US,D,20100524,000000,5.5947,5.65188,5.52945,5.53762,48117447.962548,0
+GEN.US,D,20100525,000000,5.46352,5.53762,5.3837,5.49766,44263609.836887,0
+GEN.US,D,20100526,000000,5.52197,5.62876,5.40918,5.42424,70267129.576231,0
+GEN.US,D,20100527,000000,5.52197,5.61035,5.49058,5.61035,32102239.567701,0
+GEN.US,D,20100528,000000,5.55947,5.58299,5.40643,5.43635,46435584.617334,0
+GEN.US,D,20100601,000000,5.40319,5.45131,5.31048,5.31048,48768079.806272,0
+GEN.US,D,20100602,000000,5.3269,5.47976,5.31048,5.47976,38353574.797792,0
+GEN.US,D,20100603,000000,5.44767,5.61035,5.40643,5.6016,39163578.893498,0
+GEN.US,D,20100604,000000,5.47542,5.56322,5.33341,5.34207,42192054.043995,0
+GEN.US,D,20100607,000000,5.34207,5.50673,5.3269,5.33341,36580370.013918,0
+GEN.US,D,20100608,000000,5.34531,5.41302,5.28666,5.39137,46009516.945744,0
+GEN.US,D,20100609,000000,5.40918,5.44767,5.3269,5.34207,46260575.08334,0
+GEN.US,D,20100610,000000,5.52522,5.56322,5.45594,5.53762,57505790.631329,0
+GEN.US,D,20100611,000000,5.45594,5.64815,5.45594,5.62876,32739088.45298,0
+GEN.US,D,20100614,000000,5.71055,5.71055,5.52945,5.53762,33259289.717287,0
+GEN.US,D,20100615,000000,5.61665,5.76684,5.6016,5.76045,27166884.749728,0
+GEN.US,D,20100616,000000,5.69745,5.81723,5.67432,5.7821,27698158.103839,0
+GEN.US,D,20100617,000000,5.80109,5.82796,5.7137,5.77048,53783651.137582,0
+GEN.US,D,20100618,000000,5.7821,5.87027,5.75591,5.81723,34226208.197194,0
+GEN.US,D,20100621,000000,5.89193,5.90807,5.69312,5.74036,24622457.142388,0
+GEN.US,D,20100622,000000,5.71753,5.79715,5.62109,5.63131,20123940.313698,0
+GEN.US,D,20100623,000000,5.64815,5.7137,5.5947,5.65907,24197818.061995,0
+GEN.US,D,20100624,000000,5.67048,5.68329,5.52197,5.53389,27160054.742601,0
+GEN.US,D,20100625,000000,5.53389,5.59087,5.43321,5.53389,74408510.798711,0
+GEN.US,D,20100628,000000,5.55218,5.59756,5.49766,5.52945,18923894.243022,0
+GEN.US,D,20100629,000000,5.46716,5.47976,5.3028,5.34531,31742691.816756,0
+GEN.US,D,20100630,000000,5.33341,5.44767,5.31382,5.3269,50369079.403024,0
+GEN.US,D,20100701,000000,5.3028,5.3524,5.21038,5.32258,34352102.034299,0
+GEN.US,D,20100702,000000,5.31048,5.39521,5.28409,5.36372,23230905.678494,0
+GEN.US,D,20100706,000000,5.43635,5.47976,5.34207,5.3837,26528870.43479,0
+GEN.US,D,20100707,000000,5.37178,5.55563,5.34915,5.54834,42225541.603483,0
+GEN.US,D,20100708,000000,5.54834,5.58299,5.48724,5.56322,27559490.263521,0
+GEN.US,D,20100709,000000,5.52945,5.62109,5.52197,5.58299,18349977.543314,0
+GEN.US,D,20100712,000000,5.54834,5.68948,5.5447,5.64815,16175995.013079,0
+GEN.US,D,20100713,000000,5.69745,5.75591,5.68329,5.74883,29284703.121389,0
+GEN.US,D,20100714,000000,5.7821,5.78583,5.70228,5.74036,28589567.512097,0
+GEN.US,D,20100715,000000,5.68948,5.7446,5.59756,5.72452,30743666.613374,0
+GEN.US,D,20100716,000000,5.72767,5.75267,5.58693,5.59756,27068207.302223,0
+GEN.US,D,20100719,000000,5.61341,5.73642,5.60593,5.71753,21794586.271427,0
+GEN.US,D,20100720,000000,5.63131,5.7631,5.58299,5.7631,21808669.985915,0
+GEN.US,D,20100721,000000,5.74883,5.77383,5.57118,5.59756,24068492.964244,0
+GEN.US,D,20100722,000000,5.66587,5.94724,5.62493,5.82796,25158442.002457,0
+GEN.US,D,20100723,000000,5.80857,5.82796,5.74036,5.82796,17168045.92772,0
+GEN.US,D,20100726,000000,5.80857,5.8128,5.68948,5.78918,24804843.327936,0
+GEN.US,D,20100727,000000,5.80533,5.82097,5.72767,5.75267,24060759.672925,0
+GEN.US,D,20100728,000000,5.75591,5.78583,5.61665,5.62876,33664815.548044,0
+GEN.US,D,20100729,000000,5.07633,5.27987,4.94948,4.99917,162062055.50998,0
+GEN.US,D,20100730,000000,4.96867,5.01856,4.91916,4.97664,50619683.358354,0
+GEN.US,D,20100802,000000,5.02949,5.09474,5.00714,5.05369,36961943.064549,0
+GEN.US,D,20100803,000000,5.01059,5.06098,4.95735,4.97241,30734484.409506,0
+GEN.US,D,20100804,000000,5.00714,5.07249,4.98009,5.01856,19716553.046903,0
+GEN.US,D,20100805,000000,5.01856,5.09061,4.97664,5.0219,48749125.063198,0
+GEN.US,D,20100806,000000,4.98845,5.04169,4.92251,5.00291,26879535.721841,0
+GEN.US,D,20100809,000000,5.0219,5.0219,4.96099,5.00291,24213655.509345,0
+GEN.US,D,20100810,000000,4.96099,4.99229,4.87329,4.94948,26660233.764361,0
+GEN.US,D,20100811,000000,4.85844,4.88825,4.79682,4.81513,38026797.262534,0
+GEN.US,D,20100812,000000,4.76524,4.7927,4.7236,4.7615,34615479.992842,0
+GEN.US,D,20100813,000000,4.73906,4.76524,4.70745,4.73492,22267070.964077,0
+GEN.US,D,20100816,000000,4.62725,4.77704,4.61967,4.75352,28212759.819013,0
+GEN.US,D,20100817,000000,4.78856,4.91916,4.77272,4.88403,33381455.601974,0
+GEN.US,D,20100818,000000,4.85844,4.88403,4.80755,4.83009,27313985.952013,0
+GEN.US,D,20100819,000000,5.3524,5.36057,4.98845,5.13145,160948393.48362,0
+GEN.US,D,20100820,000000,5.20674,5.30624,5.15566,5.29433,81325468.935475,0
+GEN.US,D,20100823,000000,5.31048,5.33341,5.18007,5.19138,36599412.138815,0
+GEN.US,D,20100824,000000,5.12741,5.27268,5.11472,5.24128,39322399.420718,0
+GEN.US,D,20100825,000000,5.2028,5.32258,5.18007,5.3028,30668554.8242,0
+GEN.US,D,20100826,000000,5.31048,5.31048,5.21795,5.24128,38025577.981285,0
+GEN.US,D,20100827,000000,5.27593,5.39137,5.24827,5.36057,45037927.602588,0
+GEN.US,D,20100830,000000,5.32258,5.36372,5.24827,5.25261,47110977.01501,0
+GEN.US,D,20100831,000000,5.24444,5.26874,5.20674,5.22878,55593305.318309,0
+GEN.US,D,20100901,000000,5.33763,5.40643,5.27593,5.40319,40759609.919164,0
+GEN.US,D,20100902,000000,5.37996,5.41696,5.32957,5.36057,29257150.413378,0
+GEN.US,D,20100903,000000,5.44393,5.46352,5.34915,5.36372,31892459.180704,0
+GEN.US,D,20100907,000000,5.34207,5.41302,5.34207,5.36057,28698776.501385,0
+GEN.US,D,20100908,000000,5.39521,5.74883,5.35604,5.5947,99744226.134014,0
+GEN.US,D,20100909,000000,5.64008,5.68329,5.56734,5.61035,30582499.98582,0
+GEN.US,D,20100910,000000,5.63565,5.7446,5.6016,5.70228,34479403.125178,0
+GEN.US,D,20100913,000000,5.73642,5.80857,5.7137,5.76045,35255004.184392,0
+GEN.US,D,20100914,000000,5.77806,5.80533,5.73642,5.75591,39688167.538165,0
+GEN.US,D,20100915,000000,5.74036,5.7821,5.69745,5.75267,31678195.902984,0
+GEN.US,D,20100916,000000,5.75267,5.76045,5.69745,5.73211,20896856.922031,0
+GEN.US,D,20100917,000000,5.76045,5.7821,5.72767,5.74883,30191411.461113,0
+GEN.US,D,20100920,000000,5.7631,5.8437,5.75591,5.78918,20274985.890822,0
+GEN.US,D,20100921,000000,5.82432,5.82796,5.75267,5.77806,21909238.335421,0
+GEN.US,D,20100922,000000,5.79321,5.82432,5.7137,5.72088,43162383.463193,0
+GEN.US,D,20100923,000000,5.69745,5.7631,5.66223,5.72088,23589334.738894,0
+GEN.US,D,20100924,000000,5.77383,5.82432,5.75267,5.80857,23673036.364464,0
+GEN.US,D,20100927,000000,5.83602,5.96604,5.8128,5.91644,32954079.235178,0
+GEN.US,D,20100928,000000,5.93641,6.03227,5.8128,5.96604,28977029.691158,0
+GEN.US,D,20100929,000000,5.9436,6.04409,5.9245,5.98956,25909559.894202,0
+GEN.US,D,20100930,000000,6.00472,6.03227,5.78918,5.80533,52998043.843588,0
+GEN.US,D,20101001,000000,5.88544,5.96201,5.85187,5.90807,35096115.580637,0
+GEN.US,D,20101004,000000,5.90009,5.90807,5.71055,5.7631,26837556.884525,0
+GEN.US,D,20101005,000000,5.83996,5.88544,5.76684,5.86319,28870570.181086,0
+GEN.US,D,20101006,000000,5.85187,5.87471,5.66223,5.72767,31842940.104935,0
+GEN.US,D,20101007,000000,5.74036,5.82796,5.71753,5.76684,22682132.590265,0
+GEN.US,D,20101008,000000,5.78918,5.81723,5.7446,5.76045,20621599.099857,0
+GEN.US,D,20101011,000000,5.75267,5.85187,5.74883,5.82097,18446795.586914,0
+GEN.US,D,20101012,000000,5.79715,5.9245,5.74883,5.90413,24571349.952793,0
+GEN.US,D,20101013,000000,5.94724,6.04743,5.9245,5.98523,25970899.901676,0
+GEN.US,D,20101014,000000,5.98523,6.02844,5.90807,5.97007,20817530.484007,0
+GEN.US,D,20101015,000000,6.00472,6.06151,5.93966,6.03661,24876537.065344,0
+GEN.US,D,20101018,000000,6.01614,6.04409,5.96201,5.98956,16404566.55625,0
+GEN.US,D,20101019,000000,5.94724,5.97805,5.85896,5.95148,21059791.507395,0
+GEN.US,D,20101020,000000,5.97007,6.03227,5.95541,5.98139,17798904.077797,0
+GEN.US,D,20101021,000000,6.02844,6.11524,5.92816,5.97007,25540318.857333,0
+GEN.US,D,20101022,000000,5.98956,6.06535,5.92816,6.0247,21816502.851868,0
+GEN.US,D,20101025,000000,6.05845,6.10048,6.01328,6.05393,16986534.576467,0
+GEN.US,D,20101026,000000,5.99754,6.11791,5.96201,6.09684,18031903.644035,0
+GEN.US,D,20101027,000000,6.03227,6.09291,5.98956,6.06151,30409691.254479,0
+GEN.US,D,20101028,000000,6.36335,6.404,6.261,6.30972,63996170.014447,0
+GEN.US,D,20101029,000000,6.28747,6.32271,6.20884,6.21337,24294952.102652,0
+GEN.US,D,20101101,000000,6.25017,6.39406,6.24201,6.28472,18349683.899748,0
+GEN.US,D,20101102,000000,6.34279,6.4722,6.32645,6.404,28991979.095332,0
+GEN.US,D,20101103,000000,6.38973,6.41975,6.21701,6.27655,36484716.38391,0
+GEN.US,D,20101104,000000,6.33954,6.36552,6.2918,6.35911,18267475.893707,0
+GEN.US,D,20101105,000000,6.6407,6.76913,6.51836,6.59857,41648682.371695,0
+GEN.US,D,20101108,000000,6.58066,6.74541,6.50636,6.73754,52221006.064636,0
+GEN.US,D,20101109,000000,6.86933,6.99944,6.70251,6.73754,42639461.169567,0
+GEN.US,D,20101110,000000,6.73439,6.78311,6.62496,6.77947,33104296.717121,0
+GEN.US,D,20101111,000000,6.70251,6.71077,6.44937,6.55075,51082912.69026,0
+GEN.US,D,20101112,000000,6.48372,6.64512,6.4793,6.61088,41388538.556664,0
+GEN.US,D,20101115,000000,6.61865,6.68469,6.53066,6.55527,25014142.09884,0
+GEN.US,D,20101116,000000,6.46906,6.5346,6.40873,6.41187,30201677.809224,0
+GEN.US,D,20101117,000000,6.40873,6.54691,6.39741,6.49484,21743228.113108,0
+GEN.US,D,20101118,000000,6.57289,6.67701,6.53904,6.57721,19930381.447643,0
+GEN.US,D,20101119,000000,6.57289,6.6407,6.56875,6.61088,16356932.286077,0
+GEN.US,D,20101122,000000,6.566,6.61088,6.49887,6.54268,26067632.595589,0
+GEN.US,D,20101123,000000,6.44633,6.53904,6.35911,6.41975,25419679.106341,0
+GEN.US,D,20101124,000000,6.4793,6.66628,6.46906,6.59857,19306646.948261,0
+GEN.US,D,20101126,000000,6.55075,6.56875,6.51,6.51836,8172570.9182019,0
+GEN.US,D,20101129,000000,6.45331,6.48372,6.31405,6.40026,27905618.80826,0
+GEN.US,D,20101130,000000,6.33087,6.48746,6.32271,6.44633,37491120.27098,0
+GEN.US,D,20101201,000000,6.53904,6.63371,6.51394,6.57721,22453038.788292,0
+GEN.US,D,20101202,000000,6.60341,6.65753,6.54691,6.61865,25729482.214486,0
+GEN.US,D,20101203,000000,6.60695,6.64512,6.52289,6.55882,19068463.404581,0
+GEN.US,D,20101206,000000,6.5346,6.57721,6.49887,6.52673,22498586.055396,0
+GEN.US,D,20101207,000000,6.59179,6.59857,6.49159,6.49887,20126743.644501,0
+GEN.US,D,20101208,000000,6.49887,6.54268,6.45331,6.53066,20786525.177928,0
+GEN.US,D,20101209,000000,6.54268,6.59857,6.4793,6.50636,19890489.613398,0
+GEN.US,D,20101210,000000,6.53066,6.61481,6.46906,6.59857,18823523.010651,0
+GEN.US,D,20101213,000000,6.59179,6.66628,6.55882,6.57289,18426009.889833,0
+GEN.US,D,20101214,000000,6.59405,6.66628,6.566,6.6217,22614783.558372,0
+GEN.US,D,20101215,000000,6.59857,6.6531,6.55527,6.58066,16721371.386963,0
+GEN.US,D,20101216,000000,6.60341,6.68469,6.55882,6.62496,15950650.500946,0
+GEN.US,D,20101217,000000,6.61088,6.6217,6.48372,6.49887,33335770.149662,0
+GEN.US,D,20101220,000000,6.51,6.52289,6.39741,6.40873,21070580.114309,0
+GEN.US,D,20101221,000000,6.40873,6.48372,6.3731,6.40873,17181455.989317,0
+GEN.US,D,20101222,000000,6.40873,6.43313,6.39741,6.41187,14785084.687907,0
+GEN.US,D,20101223,000000,6.4231,6.4231,6.32271,6.33954,12277901.042369,0
+GEN.US,D,20101227,000000,6.31405,6.45331,6.261,6.43313,10734383.444009,0
+GEN.US,D,20101228,000000,6.45715,6.46906,6.38186,6.43757,8588207.6387111,0
+GEN.US,D,20101229,000000,6.42989,6.4793,6.42989,6.44937,6756572.8652764,0
+GEN.US,D,20101230,000000,6.43757,6.46572,6.3731,6.43313,7580553.9883613,0
+GEN.US,D,20101231,000000,6.42989,6.44189,6.35911,6.4231,9910450.0761057,0
+GEN.US,D,20110103,000000,6.48372,6.6407,6.46128,6.58499,20914472.487868,0
+GEN.US,D,20110104,000000,6.59179,6.62928,6.53066,6.58499,14547273.02501,0
+GEN.US,D,20110105,000000,6.566,6.77189,6.566,6.76038,22159932.720777,0
+GEN.US,D,20110106,000000,6.76471,6.79896,6.69876,6.78705,20714932.031221,0
+GEN.US,D,20110107,000000,6.79522,6.81834,6.66982,6.73439,17166128.607956,0
+GEN.US,D,20110110,000000,6.65753,6.67318,6.49159,6.54268,38138343.207547,0
+GEN.US,D,20110111,000000,6.61088,6.64512,6.52673,6.55882,17672003.317594,0
+GEN.US,D,20110112,000000,6.79522,6.89856,6.72248,6.76471,53824692.144404,0
+GEN.US,D,20110113,000000,6.75614,6.77947,6.6531,6.67318,28443644.948351,0
+GEN.US,D,20110114,000000,6.64512,6.72248,6.64512,6.72248,21966603.486025,0
+GEN.US,D,20110118,000000,6.84452,7.00642,6.77189,6.99107,40491768.375182,0
+GEN.US,D,20110119,000000,6.94521,6.95229,6.81519,6.89482,27625220.699557,0
+GEN.US,D,20110120,000000,6.92956,6.95229,6.74541,6.834,20971551.107378,0
+GEN.US,D,20110121,000000,6.84127,6.88744,6.81145,6.84875,16741779.106859,0
+GEN.US,D,20110124,000000,6.84875,6.88744,6.79522,6.87365,18610284.945247,0
+GEN.US,D,20110125,000000,6.86933,6.88744,6.76038,6.83684,19035012.423531,0
+GEN.US,D,20110126,000000,6.86017,6.86933,6.75614,6.82986,28244519.047332,0
+GEN.US,D,20110127,000000,7.01056,7.21025,6.834,6.87365,98443571.071122,0
+GEN.US,D,20110128,000000,6.89856,6.9208,6.60341,6.69876,48905266.219872,0
+GEN.US,D,20110131,000000,6.70625,6.75614,6.62928,6.75614,17382741.034216,0
+GEN.US,D,20110201,000000,6.77189,6.91214,6.76471,6.9025,26743623.457144,0
+GEN.US,D,20110202,000000,6.89482,6.90889,6.81145,6.87365,18375729.779349,0
+GEN.US,D,20110203,000000,6.84127,6.9208,6.76913,6.88744,23420973.335907,0
+GEN.US,D,20110204,000000,6.88744,6.97877,6.85693,6.96755,21068488.0309,0
+GEN.US,D,20110207,000000,6.94136,7.02858,6.94136,7.00642,13225404.50053,0
+GEN.US,D,20110208,000000,7.00278,7.09412,6.98714,7.09412,16120976.978879,0
+GEN.US,D,20110209,000000,7.08181,7.08978,7.01056,7.04864,14955726.146829,0
+GEN.US,D,20110210,000000,7.0449,7.10297,6.97877,7.09863,24271966.618984,0
+GEN.US,D,20110211,000000,7.06488,7.09412,7.01056,7.07523,17631549.597907,0
+GEN.US,D,20110214,000000,7.07196,7.16851,7.03683,7.06872,14953703.156025,0
+GEN.US,D,20110215,000000,7.0449,7.11754,7.02541,7.10976,14952419.86251,0
+GEN.US,D,20110216,000000,7.02148,7.10297,7.01056,7.03299,16786847.806072,0
+GEN.US,D,20110217,000000,7.04864,7.18308,7.02858,7.14735,14427132.163262,0
+GEN.US,D,20110218,000000,7.11754,7.21281,7.07523,7.12945,15896887.310364,0
+GEN.US,D,20110222,000000,7.05248,7.1137,6.87365,6.88025,19620458.44351,0
+GEN.US,D,20110223,000000,6.86509,6.9025,6.73754,6.79128,23267482.083812,0
+GEN.US,D,20110224,000000,6.79128,6.8836,6.76038,6.83684,20777633.569424,0
+GEN.US,D,20110225,000000,6.89482,6.98714,6.86509,6.96371,16469401.836635,0
+GEN.US,D,20110228,000000,6.94521,6.97119,6.84875,6.91656,16536352.569988,0
+GEN.US,D,20110301,000000,6.94521,6.95229,6.67701,6.68469,25061300.849326,0
+GEN.US,D,20110302,000000,6.68784,6.7529,6.62496,6.69876,16931634.406122,0
+GEN.US,D,20110303,000000,6.77947,6.90574,6.74541,6.89146,18781997.339531,0
+GEN.US,D,20110304,000000,6.89146,6.9025,6.74906,6.79896,35602194.519885,0
+GEN.US,D,20110307,000000,6.81834,6.89482,6.68085,6.86017,23840926.312036,0
+GEN.US,D,20110308,000000,6.85693,7.04864,6.834,6.91656,20878042.396299,0
+GEN.US,D,20110309,000000,6.8836,7.08978,6.82602,7.08181,23281594.248195,0
+GEN.US,D,20110310,000000,7.00642,7.04117,6.9025,6.91214,35534140.337003,0
+GEN.US,D,20110311,000000,6.89856,6.95603,6.84875,6.95229,21656097.259027,0
+GEN.US,D,20110314,000000,6.89856,6.9833,6.86933,6.92956,23402636.361998,0
+GEN.US,D,20110315,000000,6.72642,6.79128,6.66185,6.73754,31108972.420016,0
+GEN.US,D,20110316,000000,6.64876,6.72248,6.51836,6.54691,34534050.294664,0
+GEN.US,D,20110317,000000,6.64512,6.67701,6.566,6.61088,19977333.936386,0
+GEN.US,D,20110318,000000,6.70251,6.71383,6.57721,6.62496,29875232.528107,0
+GEN.US,D,20110321,000000,6.68469,6.82602,6.66982,6.79522,9487864.4685481,0
+GEN.US,D,20110322,000000,6.76913,6.82602,6.71077,6.76471,9767107.3082685,0
+GEN.US,D,20110323,000000,6.74906,6.81519,6.64876,6.79522,11703016.030137,0
+GEN.US,D,20110324,000000,6.85239,6.94845,6.78311,6.94136,15910237.423966,0
+GEN.US,D,20110325,000000,6.96037,7.01056,6.92956,6.94845,15380370.307562,0
+GEN.US,D,20110328,000000,6.95229,6.98714,6.88744,6.89482,9138765.9579017,0
+GEN.US,D,20110329,000000,6.8836,6.995,6.82986,6.98714,10957579.989009,0
+GEN.US,D,20110330,000000,7.00278,7.01056,6.9025,6.92522,20651241.859143,0
+GEN.US,D,20110331,000000,6.93763,7.11754,6.92522,7.1137,24171593.354477,0
+GEN.US,D,20110401,000000,7.12945,7.19391,7.0449,7.08181,20728390.86407,0
+GEN.US,D,20110404,000000,7.08978,7.09412,6.97552,7.0449,14880223.171588,0
+GEN.US,D,20110405,000000,7.03299,7.06488,6.95229,7.03683,14427546.718887,0
+GEN.US,D,20110406,000000,7.08565,7.09863,6.97119,7.05248,37504669.533853,0
+GEN.US,D,20110407,000000,7.02858,7.08978,6.96371,7.00642,19369257.040369,0
+GEN.US,D,20110408,000000,7.03299,7.05622,6.94136,6.98714,12384849.281009,0
+GEN.US,D,20110411,000000,7.16026,7.17226,7.05622,7.06872,35294164.449888,0
+GEN.US,D,20110412,000000,7.03683,7.04864,6.96037,7.00278,20684141.115428,0
+GEN.US,D,20110413,000000,7.02858,7.07196,6.96755,7.03299,16369530.509576,0
+GEN.US,D,20110414,000000,6.97119,7.10612,6.9208,7.07523,17677879.237144,0
+GEN.US,D,20110415,000000,7.07797,7.12138,7.01843,7.10612,14669330.190451,0
+GEN.US,D,20110418,000000,7.00642,7.02148,6.89482,6.9833,16476952.235766,0
+GEN.US,D,20110419,000000,7.01056,7.04117,6.91214,6.95603,13607319.96598,0
+GEN.US,D,20110420,000000,7.06872,7.27894,7.04864,7.26762,20909159.469827,0
+GEN.US,D,20110421,000000,7.27185,7.30925,7.22481,7.30178,17565328.401169,0
+GEN.US,D,20110425,000000,7.25139,7.38247,7.24745,7.35581,19275648.754654,0
+GEN.US,D,20110426,000000,7.3435,7.48543,7.33908,7.42076,23910426.359264,0
+GEN.US,D,20110427,000000,7.43229,7.58187,7.41338,7.56978,20057880.671726,0
+GEN.US,D,20110428,000000,7.57352,7.60471,7.49399,7.54969,14761696.841427,0
+GEN.US,D,20110429,000000,7.55855,7.59261,7.51672,7.53907,25398861.911159,0
+GEN.US,D,20110502,000000,7.56671,7.59645,7.49684,7.50107,10550657.065156,0
+GEN.US,D,20110503,000000,7.47066,7.54625,7.44429,7.52164,16408455.047365,0
+GEN.US,D,20110504,000000,7.51308,7.56671,7.40453,7.49684,14195960.50283,0
+GEN.US,D,20110505,000000,7.48218,7.56978,7.37116,7.38574,19064977.276278,0
+GEN.US,D,20110506,000000,7.46653,7.55855,7.38938,7.45158,18088655.089743,0
+GEN.US,D,20110509,000000,7.45492,7.5059,7.38574,7.44429,18523312.597727,0
+GEN.US,D,20110510,000000,7.46653,7.53907,7.42805,7.5059,25560580.263478,0
+GEN.US,D,20110511,000000,7.48965,7.51022,7.35581,7.44871,24468411.117326,0
+GEN.US,D,20110512,000000,7.56249,7.86581,7.53907,7.836,91127241.425704,0
+GEN.US,D,20110513,000000,7.77351,7.78885,7.67075,7.69732,27184880.324887,0
+GEN.US,D,20110516,000000,7.67459,7.7048,7.53907,7.55855,22724350.203492,0
+GEN.US,D,20110517,000000,7.53907,7.57352,7.47066,7.54625,20771883.642268,0
+GEN.US,D,20110518,000000,7.52164,7.63649,7.48218,7.54969,30981082.009867,0
+GEN.US,D,20110519,000000,7.59261,7.59645,7.47066,7.51022,22754417.679078,0
+GEN.US,D,20110520,000000,7.48543,7.54969,7.38574,7.45492,24376500.68075,0
+GEN.US,D,20110523,000000,7.37116,7.38247,7.27185,7.29075,18319765.786114,0
+GEN.US,D,20110524,000000,7.29844,7.32401,7.22481,7.25572,19759871.061456,0
+GEN.US,D,20110525,000000,7.25572,7.36299,7.24745,7.2632,23825777.758591,0
+GEN.US,D,20110526,000000,7.24745,7.46653,7.23682,7.40896,39465285.974154,0
+GEN.US,D,20110527,000000,7.43229,7.45492,7.35847,7.37529,21584446.196462,0
+GEN.US,D,20110531,000000,7.45492,7.52834,7.42076,7.50107,31384612.283647,0
+GEN.US,D,20110601,000000,7.48965,7.53907,7.29075,7.29844,32552798.535302,0
+GEN.US,D,20110602,000000,7.29075,7.35158,7.18949,7.21281,23877911.176571,0
+GEN.US,D,20110603,000000,7.13536,7.18949,7.07196,7.10297,19504233.506706,0
+GEN.US,D,20110606,000000,7.06872,7.14294,7.05996,7.07523,23407049.14405,0
+GEN.US,D,20110607,000000,7.07523,7.22137,7.07523,7.18633,36082977.437497,0
+GEN.US,D,20110608,000000,7.17924,7.26762,7.14735,7.23682,31858009.405098,0
+GEN.US,D,20110609,000000,7.23682,7.28642,7.17924,7.23288,30209633.619371,0
+GEN.US,D,20110610,000000,7.20149,7.21281,7.08181,7.09863,26149662.789781,0
+GEN.US,D,20110613,000000,7.09863,7.1393,7.04864,7.07797,18500258.021456,0
+GEN.US,D,20110614,000000,7.1321,7.18633,7.10976,7.16026,19038389.832589,0
+GEN.US,D,20110615,000000,7.09863,7.16457,7.08565,7.10976,27450103.462385,0
+GEN.US,D,20110616,000000,7.1393,7.18633,7.07196,7.14294,23447003.974492,0
+GEN.US,D,20110617,000000,7.22137,7.25572,7.09863,7.11754,23304144.854884,0
+GEN.US,D,20110620,000000,7.10976,7.22137,7.07196,7.21281,16959455.356008,0
+GEN.US,D,20110621,000000,7.23288,7.3435,7.16851,7.32401,25727897.148863,0
+GEN.US,D,20110622,000000,7.26762,7.30925,7.23288,7.23682,20987156.89129,0
+GEN.US,D,20110623,000000,7.16026,7.27894,7.1137,7.2632,18438691.430884,0
+GEN.US,D,20110624,000000,7.23987,7.30552,7.15169,7.19391,51219004.798939,0
+GEN.US,D,20110627,000000,7.18633,7.35847,7.15169,7.30552,19174055.192832,0
+GEN.US,D,20110628,000000,7.31359,7.52834,7.29844,7.48218,26541968.563601,0
+GEN.US,D,20110629,000000,7.51022,7.53138,7.44035,7.49399,17336655.251227,0
+GEN.US,D,20110630,000000,7.51022,7.58523,7.50107,7.56671,19741894.791583,0
+GEN.US,D,20110701,000000,7.58827,7.63208,7.56249,7.60845,17752840.648298,0
+GEN.US,D,20110705,000000,7.58827,7.61219,7.54231,7.58187,14637336.250492,0
+GEN.US,D,20110706,000000,7.57755,7.60471,7.525,7.59261,23470103.257745,0
+GEN.US,D,20110707,000000,7.63208,7.67459,7.56978,7.62085,23833142.217331,0
+GEN.US,D,20110708,000000,7.53513,7.59645,7.45935,7.56978,23796033.392536,0
+GEN.US,D,20110711,000000,7.49684,7.53138,7.38247,7.42805,16064729.502753,0
+GEN.US,D,20110712,000000,7.44429,7.48218,7.36299,7.37815,18556501.43331,0
+GEN.US,D,20110713,000000,7.41653,7.51672,7.37815,7.39331,19242298.364307,0
+GEN.US,D,20110714,000000,7.39773,7.45158,7.23987,7.27894,19867135.297153,0
+GEN.US,D,20110715,000000,7.29844,7.33091,7.23987,7.27894,20998734.982812,0
+GEN.US,D,20110718,000000,7.25946,7.26762,7.13536,7.23682,22043987.202593,0
+GEN.US,D,20110719,000000,7.31359,7.50107,7.28642,7.46653,19280256.621705,0
+GEN.US,D,20110720,000000,7.44871,7.44871,7.23682,7.24745,21696456.484418,0
+GEN.US,D,20110721,000000,7.27894,7.35847,7.19765,7.29844,20853426.123962,0
+GEN.US,D,20110722,000000,7.30925,7.33475,7.23288,7.31359,17693401.703504,0
+GEN.US,D,20110725,000000,7.25946,7.38574,7.22846,7.32401,22755253.902801,0
+GEN.US,D,20110726,000000,7.32401,7.36742,7.25946,7.31683,14377375.327648,0
+GEN.US,D,20110727,000000,7.28288,7.29844,7.04864,7.06488,28165617.325609,0
+GEN.US,D,20110728,000000,7.37529,7.60029,7.29469,7.47844,59195842.466195,0
+GEN.US,D,20110729,000000,7.39331,7.49684,7.30925,7.31359,27041690.983274,0
+GEN.US,D,20110801,000000,7.39331,7.40453,7.19391,7.30552,27129615.386233,0
+GEN.US,D,20110802,000000,7.23288,7.33091,7.09863,7.10297,22886756.433648,0
+GEN.US,D,20110803,000000,7.1137,7.16026,6.96755,7.01056,39167270.267478,0
+GEN.US,D,20110804,000000,6.8836,6.90889,6.566,6.56875,55613573.83693,0
+GEN.US,D,20110805,000000,6.73439,6.80703,6.36867,6.56256,59244337.345716,0
+GEN.US,D,20110808,000000,6.37733,6.49887,5.97805,6.13847,51358543.409282,0
+GEN.US,D,20110809,000000,6.20194,6.49887,6.05393,6.48746,56248387.538591,0
+GEN.US,D,20110810,000000,6.35519,6.40873,6.1108,6.13413,46299565.665529,0
+GEN.US,D,20110811,000000,6.18078,6.4793,6.12164,6.404,41292872.733845,0
+GEN.US,D,20110812,000000,6.404,6.54691,6.36552,6.44189,30571635.173829,0
+GEN.US,D,20110815,000000,6.46128,6.52673,6.404,6.52289,18632187.30074,0
+GEN.US,D,20110816,000000,6.37733,6.53066,6.3731,6.49887,28474257.03623,0
+GEN.US,D,20110817,000000,6.54691,6.55882,6.36552,6.43757,23705082.123876,0
+GEN.US,D,20110818,000000,6.261,6.31837,5.97431,6.06535,37965873.84282,0
+GEN.US,D,20110819,000000,6.03661,6.18512,5.90413,5.91644,31481520.757273,0
+GEN.US,D,20110822,000000,6.05845,6.06909,5.9436,6.00472,21553757.903508,0
+GEN.US,D,20110823,000000,6.01614,6.22134,5.95148,6.21701,25660263.618012,0
+GEN.US,D,20110824,000000,6.21701,6.2918,6.15549,6.28472,18960633.219172,0
+GEN.US,D,20110825,000000,6.29554,6.33954,6.09684,6.11791,19150527.129007,0
+GEN.US,D,20110826,000000,6.10392,6.32271,6.02844,6.28472,19019188.185062,0
+GEN.US,D,20110829,000000,6.38186,6.46572,6.36335,6.46128,12461962.723566,0
+GEN.US,D,20110830,000000,6.41591,6.54691,6.37733,6.51,22029071.328653,0
+GEN.US,D,20110831,000000,6.52289,6.64512,6.46128,6.58066,20104812.839114,0
+GEN.US,D,20110901,000000,6.58066,6.65753,6.48372,6.49887,19509216.302741,0
+GEN.US,D,20110902,000000,6.36867,6.41187,6.2295,6.27655,20877207.188645,0
+GEN.US,D,20110906,000000,6.07715,6.19319,6.02036,6.16996,19093309.308222,0
+GEN.US,D,20110907,000000,6.23581,6.41591,6.22527,6.41187,25624870.931572,0
+GEN.US,D,20110908,000000,6.35076,6.40026,6.28472,6.32271,17282339.319813,0
+GEN.US,D,20110909,000000,6.26484,6.30647,6.1108,6.15962,18827764.077259,0
+GEN.US,D,20110912,000000,6.07715,6.24201,6.06535,6.23581,19355225.145334,0
+GEN.US,D,20110913,000000,6.23157,6.28747,6.17321,6.26484,20572234.46638,0
+GEN.US,D,20110914,000000,6.29889,6.54691,6.23817,6.46128,22184868.038376,0
+GEN.US,D,20110915,000000,6.53904,6.66628,6.49484,6.66185,19254793.964967,0
+GEN.US,D,20110916,000000,6.68784,6.77504,6.66982,6.73026,24463761.591498,0
+GEN.US,D,20110919,000000,6.63696,6.70625,6.53066,6.67701,18342973.78861,0
+GEN.US,D,20110920,000000,6.70251,6.77504,6.61088,6.65753,18533763.870163,0
+GEN.US,D,20110921,000000,6.66982,6.7529,6.53066,6.5346,22542113.379896,0
+GEN.US,D,20110922,000000,6.28747,6.35519,6.06909,6.15962,31099412.238961,0
+GEN.US,D,20110923,000000,6.1304,6.32645,6.06151,6.28098,19992510.939726,0
+GEN.US,D,20110926,000000,6.30647,6.47536,6.15549,6.46572,27218462.378672,0
+GEN.US,D,20110927,000000,6.56256,6.68469,6.53904,6.58066,21334664.239907,0
+GEN.US,D,20110928,000000,6.61088,6.72642,6.45715,6.46906,20092595.641004,0
+GEN.US,D,20110929,000000,6.61481,6.66628,6.34653,6.4793,21629831.9088,0
+GEN.US,D,20110930,000000,6.39741,6.46572,6.2543,6.2543,21760154.785039,0
+GEN.US,D,20111003,000000,6.20884,6.34279,6.03661,6.04055,29421376.420798,0
+GEN.US,D,20111004,000000,5.95541,6.20194,5.89193,6.20194,40329818.359427,0
+GEN.US,D,20111005,000000,6.16543,6.3731,6.09684,6.35911,26766363.052429,0
+GEN.US,D,20111006,000000,6.3731,6.57721,6.28747,6.56875,21167878.757934,0
+GEN.US,D,20111007,000000,6.57721,6.66982,6.52673,6.56256,22542873.398542,0
+GEN.US,D,20111010,000000,6.65753,6.76038,6.63696,6.76038,13902514.052632,0
+GEN.US,D,20111011,000000,6.73026,6.84127,6.71077,6.82602,19165940.876124,0
+GEN.US,D,20111012,000000,6.88744,6.89146,6.74089,6.7529,23310180.297064,0
+GEN.US,D,20111013,000000,6.73754,6.86017,6.70625,6.82228,20544164.579904,0
+GEN.US,D,20111014,000000,6.85239,6.90574,6.81145,6.9025,16674862.919809,0
+GEN.US,D,20111017,000000,6.85239,6.87681,6.69876,6.76038,16805610.512351,0
+GEN.US,D,20111018,000000,6.75614,6.99944,6.6531,6.96037,26153965.83652,0
+GEN.US,D,20111019,000000,6.95603,6.99944,6.87365,6.9025,20278634.589958,0
+GEN.US,D,20111020,000000,6.94845,6.97119,6.76913,6.8836,20355979.695953,0
+GEN.US,D,20111021,000000,6.96371,7.08978,6.90574,7.06872,19286608.060942,0
+GEN.US,D,20111024,000000,7.07797,7.22137,7.07523,7.14735,19908373.42111,0
+GEN.US,D,20111025,000000,7.1137,7.21281,7.06872,7.11754,20784813.10384,0
+GEN.US,D,20111026,000000,7.21281,7.24381,6.91214,7.09412,28773647.482513,0
+GEN.US,D,20111027,000000,7.01056,7.21733,6.48746,6.80703,54568743.285248,0
+GEN.US,D,20111028,000000,6.79896,6.90574,6.7529,6.9025,20499515.516654,0
+GEN.US,D,20111031,000000,6.83684,6.83684,6.51836,6.52673,36817176.785854,0
+GEN.US,D,20111101,000000,6.38186,6.47536,6.28747,6.30204,32088254.411782,0
+GEN.US,D,20111102,000000,6.40026,6.42674,6.29554,6.33087,25328350.876562,0
+GEN.US,D,20111103,000000,6.42989,6.55882,6.3731,6.5346,24626120.066472,0
+GEN.US,D,20111104,000000,6.50281,6.54268,6.40026,6.51394,17994893.377806,0
+GEN.US,D,20111107,000000,6.50636,6.57289,6.404,6.56875,17018519.371818,0
+GEN.US,D,20111108,000000,6.60341,6.73439,6.56875,6.72248,21877650.822545,0
+GEN.US,D,20111109,000000,6.54268,6.57721,6.33954,6.35911,24258476.288037,0
+GEN.US,D,20111110,000000,6.45331,6.46906,6.33087,6.40873,17940168.987173,0
+GEN.US,D,20111111,000000,6.50281,6.58814,6.47536,6.56875,15132053.52064,0
+GEN.US,D,20111114,000000,6.56256,6.59857,6.46128,6.49887,11059150.181275,0
+GEN.US,D,20111115,000000,6.46906,6.63696,6.43313,6.59405,21885308.924853,0
+GEN.US,D,20111116,000000,6.51394,6.65753,6.38973,6.39741,25083262.136745,0
+GEN.US,D,20111117,000000,6.3856,6.39741,6.16996,6.20569,21459740.142508,0
+GEN.US,D,20111118,000000,6.21701,6.2543,6.14329,6.21337,16781625.218058,0
+GEN.US,D,20111121,000000,6.13847,6.15962,6.02036,6.06909,16682015.020399,0
+GEN.US,D,20111122,000000,6.04743,6.13413,6.00472,6.07715,16200555.401693,0
+GEN.US,D,20111123,000000,6.00905,6.05067,5.95148,5.96201,21733946.334604,0
+GEN.US,D,20111125,000000,5.93966,6.0247,5.87471,5.88228,8921847.6952628,0
+GEN.US,D,20111128,000000,6.04055,6.16996,6.03661,6.16543,19783570.840723,0
+GEN.US,D,20111129,000000,6.16543,6.18078,5.97805,5.98523,20538890.172438,0
+GEN.US,D,20111130,000000,6.17321,6.28472,6.14713,6.27242,19339697.598635,0
+GEN.US,D,20111201,000000,6.24201,6.29889,6.18945,6.23157,16312094.234233,0
+GEN.US,D,20111202,000000,6.28098,6.30204,6.16543,6.17744,13543178.659837,0
+GEN.US,D,20111205,000000,6.29889,6.41975,6.24201,6.33954,18979115.490763,0
+GEN.US,D,20111206,000000,6.35076,6.39741,6.18512,6.21337,17803472.318207,0
+GEN.US,D,20111207,000000,6.16996,6.25017,6.08591,6.22527,17076277.740623,0
+GEN.US,D,20111208,000000,6.17321,6.23157,6.00098,6.02036,15006479.744863,0
+GEN.US,D,20111209,000000,6.03661,6.23817,6.00905,6.21337,14529817.99787,0
+GEN.US,D,20111212,000000,6.15549,6.15962,6.0247,6.07715,14753294.977557,0
+GEN.US,D,20111213,000000,6.13847,6.18078,5.97805,6.00905,15893162.40615,0
+GEN.US,D,20111214,000000,6.00098,6.01614,5.86703,5.90413,15452961.232755,0
+GEN.US,D,20111215,000000,5.97805,5.98956,5.8437,5.89193,15908820.009515,0
+GEN.US,D,20111216,000000,5.89193,6.04055,5.87894,5.93257,24178093.139598,0
+GEN.US,D,20111219,000000,5.95757,6.00098,5.83996,5.86703,15825156.994517,0
+GEN.US,D,20111220,000000,5.97007,6.06909,5.95148,5.99754,19764091.806711,0
+GEN.US,D,20111221,000000,5.95757,5.97805,5.73211,5.8128,24654827.027399,0
+GEN.US,D,20111222,000000,5.83602,5.97431,5.81723,5.97007,15965203.638713,0
+GEN.US,D,20111223,000000,5.96604,6.05845,5.92816,6.05845,11972321.727683,0
+GEN.US,D,20111227,000000,6.03661,6.10392,6.00472,6.08158,12944492.261567,0
+GEN.US,D,20111228,000000,6.08158,6.10048,5.97805,5.9938,13088134.769378,0
+GEN.US,D,20111229,000000,6.01328,6.05393,6.00098,6.0247,7814842.9445196,0
+GEN.US,D,20111230,000000,6.01614,6.03227,6.00098,6.00472,7248103.7470946,0
+GEN.US,D,20120103,000000,6.13413,6.21337,6.04055,6.05393,15218099.214411,0
+GEN.US,D,20120104,000000,6.06151,6.09684,6.00905,6.04409,9487631.7890432,0
+GEN.US,D,20120105,000000,6.01614,6.06909,5.97805,6.06151,15913490.872763,0
+GEN.US,D,20120106,000000,6.05067,6.11791,5.97805,6.05393,14550505.136386,0
+GEN.US,D,20120109,000000,6.05067,6.07361,5.96604,6.01328,13804454.374294,0
+GEN.US,D,20120110,000000,6.06909,6.11791,6.00472,6.10392,14587999.050842,0
+GEN.US,D,20120111,000000,6.08591,6.24644,6.08591,6.23157,13711909.91147,0
+GEN.US,D,20120112,000000,6.23817,6.29889,6.15962,6.16996,17673174.84366,0
+GEN.US,D,20120113,000000,6.14713,6.17744,6.05845,6.09291,18231726.567503,0
+GEN.US,D,20120117,000000,6.18078,6.32271,6.16229,6.24644,16912753.83599,0
+GEN.US,D,20120118,000000,6.27655,6.36335,6.20194,6.35076,17452695.263709,0
+GEN.US,D,20120119,000000,6.38186,6.44937,6.28098,6.36552,20181472.099405,0
+GEN.US,D,20120120,000000,6.35911,6.48372,6.33954,6.44189,16836560.950774,0
+GEN.US,D,20120123,000000,6.4722,6.51836,6.41591,6.44189,14685340.369311,0
+GEN.US,D,20120124,000000,6.44633,6.49159,6.39741,6.4722,11979590.676059,0
+GEN.US,D,20120125,000000,6.55075,6.59179,6.48372,6.55075,20318826.164178,0
+GEN.US,D,20120126,000000,6.56875,6.59405,6.27655,6.47536,32960100.45241,0
+GEN.US,D,20120127,000000,6.45715,6.59857,6.42674,6.55527,23732370.654284,0
+GEN.US,D,20120130,000000,6.53066,6.566,6.43757,6.5346,19589977.428367,0
+GEN.US,D,20120131,000000,6.52289,6.61088,6.4722,6.59405,22921233.643083,0
+GEN.US,D,20120201,000000,6.6531,6.71383,6.60695,6.69434,19093204.653247,0
+GEN.US,D,20120202,000000,6.67318,6.77504,6.66628,6.68784,12159586.054292,0
+GEN.US,D,20120203,000000,6.73439,6.8028,6.71077,6.76038,14314387.258354,0
+GEN.US,D,20120206,000000,6.74541,6.7529,6.68085,6.72642,8869189.9863459,0
+GEN.US,D,20120207,000000,6.68784,6.78311,6.64512,6.76038,17697262.760791,0
+GEN.US,D,20120208,000000,6.74541,6.81145,6.71383,6.81145,13241987.741578,0
+GEN.US,D,20120209,000000,6.82228,6.92956,6.76038,6.91214,19385255.026415,0
+GEN.US,D,20120210,000000,6.82986,6.85239,6.75614,6.82228,15023035.552082,0
+GEN.US,D,20120213,000000,6.86017,6.9025,6.79522,6.88025,12721341.439614,0
+GEN.US,D,20120214,000000,6.84452,6.89482,6.8028,6.87681,12898654.3991,0
+GEN.US,D,20120215,000000,6.8836,6.94136,6.84875,6.8836,15724277.728293,0
+GEN.US,D,20120216,000000,6.89482,6.9833,6.84875,6.96371,14270646.559635,0
+GEN.US,D,20120217,000000,6.92956,6.94521,6.87681,6.88744,14382135.604856,0
+GEN.US,D,20120221,000000,6.8836,6.98714,6.85693,6.8836,12566967.224682,0
+GEN.US,D,20120222,000000,6.86509,6.93763,6.84127,6.86017,11906525.247246,0
+GEN.US,D,20120223,000000,6.8836,6.90574,6.77504,6.87365,14986194.969161,0
+GEN.US,D,20120224,000000,6.86017,6.94845,6.84452,6.86017,13023311.681804,0
+GEN.US,D,20120227,000000,6.81519,6.90574,6.74906,6.86933,14251761.925232,0
+GEN.US,D,20120228,000000,6.85239,6.90574,6.834,6.87681,10898304.631116,0
+GEN.US,D,20120229,000000,6.86017,6.9208,6.83684,6.84452,15719340.655305,0
+GEN.US,D,20120301,000000,6.86933,6.91214,6.82602,6.86509,14379827.099025,0
+GEN.US,D,20120302,000000,6.84452,6.86933,6.76038,6.80703,12988581.471511,0
+GEN.US,D,20120305,000000,6.76913,6.80703,6.6905,6.71806,14676426.407318,0
+GEN.US,D,20120306,000000,6.62928,6.6531,6.55527,6.56256,20152086.405251,0
+GEN.US,D,20120307,000000,6.58814,6.64876,6.55075,6.62496,10641471.164674,0
+GEN.US,D,20120308,000000,6.68085,6.74541,6.64512,6.74089,12859595.740374,0
+GEN.US,D,20120309,000000,6.73026,6.82986,6.71806,6.8028,14147261.393699,0
+GEN.US,D,20120312,000000,6.78311,6.86017,6.77947,6.82986,10792169.246642,0
+GEN.US,D,20120313,000000,6.9025,6.9833,6.77189,6.97552,16734438.017675,0
+GEN.US,D,20120314,000000,6.95603,6.9833,6.84127,6.85239,20084679.457499,0
+GEN.US,D,20120315,000000,6.85693,6.98714,6.82986,6.97877,16658108.979388,0
+GEN.US,D,20120316,000000,6.96037,7.02148,6.93763,6.97119,19251605.544503,0
+GEN.US,D,20120319,000000,6.94521,7.08565,6.94521,7.02858,16195662.019617,0
+GEN.US,D,20120320,000000,6.90574,7.04117,6.89856,7.02148,11351453.555301,0
+GEN.US,D,20120321,000000,7.01056,7.05248,6.95603,6.97119,17183755.350538,0
+GEN.US,D,20120322,000000,6.9025,6.995,6.88744,6.9833,14296232.160565,0
+GEN.US,D,20120323,000000,6.98714,7.02541,6.94521,6.9833,13859014.161959,0
+GEN.US,D,20120326,000000,7.03299,7.16457,7.02858,7.16457,13147083.969537,0
+GEN.US,D,20120327,000000,7.1393,7.18949,7.10976,7.12945,14608177.139436,0
+GEN.US,D,20120328,000000,7.09863,7.12502,7.01459,7.04117,14850486.934073,0
+GEN.US,D,20120329,000000,6.99107,7.08565,6.99107,7.05996,17267340.128321,0
+GEN.US,D,20120330,000000,7.08565,7.18633,7.02148,7.176,18946257.893254,0
+GEN.US,D,20120402,000000,7.1393,7.23288,7.09863,7.21281,16670156.49419,0
+GEN.US,D,20120403,000000,7.176,7.19765,7.04117,7.10297,18802065.692813,0
+GEN.US,D,20120404,000000,7.0449,7.07523,6.92956,6.9833,14680648.168641,0
+GEN.US,D,20120405,000000,6.94845,7.01843,6.92956,7.01843,6910763.1719539,0
+GEN.US,D,20120409,000000,6.91214,6.94845,6.88025,6.89482,8924064.7549996,0
+GEN.US,D,20120410,000000,6.84875,6.90574,6.73439,6.73754,18663773.797548,0
+GEN.US,D,20120411,000000,6.79896,6.9208,6.7529,6.89482,22246133.872906,0
+GEN.US,D,20120412,000000,6.90574,7.0449,6.89856,7.01843,16414012.937722,0
+GEN.US,D,20120413,000000,6.97877,7.05622,6.9332,6.93763,17717434.75298,0
+GEN.US,D,20120416,000000,6.96371,7.02148,6.90889,6.97552,22372299.000088,0
+GEN.US,D,20120417,000000,6.995,7.09412,6.9833,7.06488,15370734.937496,0
+GEN.US,D,20120418,000000,6.99944,7.03299,6.95229,6.96755,14632928.548779,0
+GEN.US,D,20120419,000000,6.9332,7.06488,6.91656,6.94521,17636162.545297,0
+GEN.US,D,20120420,000000,6.98714,7.05248,6.95603,6.96037,13938941.095996,0
+GEN.US,D,20120423,000000,6.90574,6.95229,6.73754,6.9332,36326120.407655,0
+GEN.US,D,20120424,000000,6.30647,6.404,6.11791,6.14329,71356069.65921,0
+GEN.US,D,20120425,000000,6.19319,6.25775,6.13413,6.25017,29995603.021156,0
+GEN.US,D,20120426,000000,6.24644,6.38186,6.20884,6.31837,25401334.00389,0
+GEN.US,D,20120427,000000,6.35911,6.36335,6.26484,6.32271,14319391.391811,0
+GEN.US,D,20120430,000000,6.33087,6.39406,6.30204,6.34279,16004999.962596,0
+GEN.US,D,20120501,000000,6.33511,6.40026,6.29554,6.30972,19715073.652321,0
+GEN.US,D,20120502,000000,6.25775,6.33511,6.17744,6.30204,25263321.527244,0
+GEN.US,D,20120503,000000,6.29554,6.31837,6.18512,6.2295,29675463.456227,0
+GEN.US,D,20120504,000000,6.19319,6.19319,6.06151,6.06909,22900715.171807,0
+GEN.US,D,20120507,000000,6.03227,6.13847,6.02036,6.11524,20540929.420326,0
+GEN.US,D,20120508,000000,6.06151,6.10766,5.99754,6.06535,26395897.653971,0
+GEN.US,D,20120509,000000,6.00905,6.11524,5.98139,6.06909,17295198.672713,0
+GEN.US,D,20120510,000000,6.09684,6.10048,5.93641,5.95757,18027556.906384,0
+GEN.US,D,20120511,000000,5.93966,6.01614,5.9245,5.92816,20032144.692774,0
+GEN.US,D,20120514,000000,5.65464,5.91644,5.65464,5.84814,28944809.168101,0
+GEN.US,D,20120515,000000,5.87027,5.99754,5.80857,5.88868,22037797.318121,0
+GEN.US,D,20120516,000000,5.91644,5.91644,5.76045,5.76684,21544480.189275,0
+GEN.US,D,20120517,000000,5.77806,5.8128,5.69312,5.69312,12173061.144223,0
+GEN.US,D,20120518,000000,5.72088,5.76045,5.63131,5.65464,21860768.857593,0
+GEN.US,D,20120521,000000,5.65464,5.78918,5.61341,5.76045,15934917.70857,0
+GEN.US,D,20120522,000000,5.75591,5.79715,5.72088,5.75591,18677627.880734,0
+GEN.US,D,20120523,000000,5.71055,5.7821,5.67432,5.77048,22583458.190964,0
+GEN.US,D,20120524,000000,5.79321,5.79321,5.66587,5.73642,18746222.611636,0
+GEN.US,D,20120525,000000,5.73211,5.8128,5.72452,5.78583,14566866.874672,0
+GEN.US,D,20120529,000000,5.8437,5.88544,5.76684,5.81723,13541620.011975,0
+GEN.US,D,20120530,000000,5.7446,5.76045,5.67432,5.68329,22344591.849785,0
+GEN.US,D,20120531,000000,5.68329,5.73211,5.61341,5.69312,18426222.247983,0
+GEN.US,D,20120601,000000,5.57118,5.65907,5.51381,5.51381,24076681.453895,0
+GEN.US,D,20120604,000000,5.52197,5.58693,5.4709,5.53762,20487331.84878,0
+GEN.US,D,20120605,000000,5.49766,5.6016,5.49432,5.58693,14210400.857081,0
+GEN.US,D,20120606,000000,5.54834,5.67836,5.51057,5.66587,20002052.831562,0
+GEN.US,D,20120607,000000,5.70228,5.73211,5.53389,5.55218,30357077.236473,0
+GEN.US,D,20120608,000000,5.56322,5.61035,5.50673,5.59087,18962777.122034,0
+GEN.US,D,20120611,000000,5.65464,5.68663,5.48724,5.49432,22508942.833534,0
+GEN.US,D,20120612,000000,5.53762,5.59756,5.49766,5.59087,17523586.307629,0
+GEN.US,D,20120613,000000,5.55218,5.57521,5.46027,5.48724,20308793.511638,0
+GEN.US,D,20120614,000000,5.51057,5.6016,5.44767,5.58693,17794613.223869,0
+GEN.US,D,20120615,000000,5.6016,5.67048,5.56322,5.66223,24265169.126023,0
+GEN.US,D,20120618,000000,5.64008,5.68948,5.5447,5.67048,14047606.48906,0
+GEN.US,D,20120619,000000,5.70228,5.76684,5.68663,5.72767,21607708.050547,0
+GEN.US,D,20120620,000000,5.73211,5.80109,5.70612,5.76684,18192798.981511,0
+GEN.US,D,20120621,000000,5.78918,5.78918,5.52522,5.54097,27762703.804927,0
+GEN.US,D,20120622,000000,5.57118,5.61035,5.52945,5.5447,77396182.702227,0
+GEN.US,D,20120625,000000,5.51813,5.52522,5.37178,5.37996,21742122.631443,0
+GEN.US,D,20120626,000000,5.39521,5.42877,5.3524,5.39895,16976722.410621,0
+GEN.US,D,20120627,000000,5.43321,5.47542,5.40319,5.43635,14303156.661988,0
+GEN.US,D,20120628,000000,5.43321,5.43321,5.26086,5.32957,17626549.52872,0
+GEN.US,D,20120629,000000,5.41302,5.60593,5.41302,5.60593,19583408.55064,0
+GEN.US,D,20120702,000000,5.58693,5.59087,5.49432,5.56322,18569297.790013,0
+GEN.US,D,20120703,000000,5.59087,5.68329,5.57118,5.67836,12151631.260214,0
+GEN.US,D,20120705,000000,5.64815,5.67836,5.55947,5.64815,13185537.05191,0
+GEN.US,D,20120706,000000,5.5947,5.6016,5.37996,5.41696,20308186.919217,0
+GEN.US,D,20120709,000000,5.42877,5.43321,5.31835,5.34207,20257875.310636,0
+GEN.US,D,20120710,000000,5.37996,5.4212,5.27593,5.3028,18930595.209551,0
+GEN.US,D,20120711,000000,5.29,5.34531,5.23204,5.265,21242533.31664,0
+GEN.US,D,20120712,000000,5.23204,5.23646,5.08657,5.09474,29741013.032211,0
+GEN.US,D,20120713,000000,5.11905,5.18007,5.10733,5.16393,25966923.01267,0
+GEN.US,D,20120716,000000,5.14572,5.15172,5.08343,5.11098,19735131.844925,0
+GEN.US,D,20120717,000000,5.16393,5.18007,5.04957,5.16009,11456216.232303,0
+GEN.US,D,20120718,000000,5.15172,5.28666,5.14247,5.21038,21188830.074053,0
+GEN.US,D,20120719,000000,5.24128,5.3269,5.22878,5.31048,18044014.155034,0
+GEN.US,D,20120720,000000,5.31048,5.31835,5.2028,5.21038,18273411.761251,0
+GEN.US,D,20120723,000000,5.10281,5.16757,5.01856,5.14572,18556243.352113,0
+GEN.US,D,20120724,000000,5.16757,5.19138,5.01059,5.05656,15620693.689832,0
+GEN.US,D,20120725,000000,5.60593,5.93966,5.56322,5.74036,103929272.8662,0
+GEN.US,D,20120726,000000,5.75267,5.92816,5.74036,5.88868,42269415.407073,0
+GEN.US,D,20120727,000000,5.94724,6.16229,5.90009,6.1108,43191498.883338,0
+GEN.US,D,20120730,000000,6.08591,6.09684,5.87894,5.93641,28295894.478802,0
+GEN.US,D,20120731,000000,5.94724,6.11524,5.93966,6.04409,34704565.76119,0
+GEN.US,D,20120801,000000,6.06535,6.20194,6.04743,6.14329,37157995.360756,0
+GEN.US,D,20120802,000000,6.04743,6.26484,6.02844,6.25775,54722839.097628,0
+GEN.US,D,20120803,000000,6.34653,6.4793,6.29889,6.44633,34913086.224232,0
+GEN.US,D,20120806,000000,6.45715,6.50636,6.44937,6.4722,30498567.712881,0
+GEN.US,D,20120807,000000,6.48746,6.6905,6.47536,6.58499,22392607.145349,0
+GEN.US,D,20120808,000000,6.58066,6.61865,6.51836,6.56256,19309951.200443,0
+GEN.US,D,20120809,000000,6.58066,6.63696,6.51836,6.52289,25826004.582383,0
+GEN.US,D,20120810,000000,6.53904,6.63696,6.47536,6.62928,44297364.622182,0
+GEN.US,D,20120813,000000,6.71806,6.82986,6.58499,6.60695,25759764.080358,0
+GEN.US,D,20120814,000000,6.64512,6.67318,6.55882,6.59179,18872319.66228,0
+GEN.US,D,20120815,000000,6.56875,6.79128,6.53066,6.77947,28032157.848359,0
+GEN.US,D,20120816,000000,6.66982,6.93989,6.66185,6.9025,55496269.836221,0
+GEN.US,D,20120817,000000,6.90574,6.9332,6.82228,6.90889,29639045.557472,0
+GEN.US,D,20120820,000000,6.87365,6.89146,6.7529,6.85693,23871422.568194,0
+GEN.US,D,20120821,000000,6.87365,6.9208,6.84875,6.9025,33718930.298053,0
+GEN.US,D,20120822,000000,6.89146,6.9332,6.81677,6.84127,20820451.678665,0
+GEN.US,D,20120823,000000,6.82986,6.86933,6.76038,6.81362,23552949.354305,0
+GEN.US,D,20120824,000000,6.77189,6.84452,6.74089,6.8028,19520351.388743,0
+GEN.US,D,20120827,000000,6.82228,6.84127,6.75407,6.76471,17447093.68244,0
+GEN.US,D,20120828,000000,6.76471,6.86933,6.75614,6.81145,19165087.379249,0
+GEN.US,D,20120829,000000,6.79896,6.86509,6.77947,6.84127,12675425.339933,0
+GEN.US,D,20120830,000000,6.78311,6.82228,6.71077,6.77947,13697676.83503,0
+GEN.US,D,20120831,000000,6.81145,6.86017,6.74738,6.84127,21926459.666988,0
+GEN.US,D,20120904,000000,6.80703,6.90574,6.78902,6.86017,20992993.184199,0
+GEN.US,D,20120905,000000,6.82986,6.90091,6.79522,6.88025,24992837.191159,0
+GEN.US,D,20120906,000000,6.90574,7.35158,6.88744,7.27185,50879457.32474,0
+GEN.US,D,20120907,000000,7.25572,7.29075,7.20149,7.25946,25497342.241528,0
+GEN.US,D,20120910,000000,7.25572,7.3195,7.21281,7.27579,20722206.059937,0
+GEN.US,D,20120911,000000,7.25946,7.32401,7.22846,7.29075,24412173.801876,0
+GEN.US,D,20120912,000000,7.30178,7.37815,7.27579,7.31359,27842960.960971,0
+GEN.US,D,20120913,000000,7.33091,7.41338,7.22846,7.36526,21836438.100281,0
+GEN.US,D,20120914,000000,7.38574,7.49684,7.33475,7.3435,33504163.050749,0
+GEN.US,D,20120917,000000,7.31683,7.33091,7.25139,7.33091,18811222.494989,0
+GEN.US,D,20120918,000000,7.31683,7.32785,7.25572,7.29075,16174121.384227,0
+GEN.US,D,20120919,000000,7.27894,7.3195,7.24381,7.26762,13547195.175484,0
+GEN.US,D,20120920,000000,7.25139,7.27185,7.17226,7.25139,27166671.375509,0
+GEN.US,D,20120921,000000,7.27185,7.3195,7.10612,7.10976,39668618.395483,0
+GEN.US,D,20120924,000000,7.05622,7.1321,6.98714,6.99944,28885498.247838,0
+GEN.US,D,20120925,000000,7.05622,7.12138,6.92522,6.93547,22017254.461221,0
+GEN.US,D,20120926,000000,6.91656,6.94845,6.75614,6.9332,25375685.406761,0
+GEN.US,D,20120927,000000,6.92522,7.02858,6.91214,6.98714,19542460.00598,0
+GEN.US,D,20120928,000000,6.93763,6.95229,6.89146,6.8964,17279477.057082,0
+GEN.US,D,20121001,000000,6.92522,6.97877,6.80703,6.82011,21682651.172483,0
+GEN.US,D,20121002,000000,6.85239,6.9332,6.82986,6.8836,19559370.420828,0
+GEN.US,D,20121003,000000,6.89482,6.95603,6.82602,6.87365,24167963.960627,0
+GEN.US,D,20121004,000000,6.86017,6.91214,6.81145,6.90889,13238108.395071,0
+GEN.US,D,20121005,000000,6.96755,7.05622,6.9025,6.91656,16270678.298426,0
+GEN.US,D,20121008,000000,6.89482,6.91656,6.79896,6.81519,16495634.672695,0
+GEN.US,D,20121009,000000,6.79128,6.81145,6.71383,6.7773,18543134.046557,0
+GEN.US,D,20121010,000000,6.77189,6.82228,6.73439,6.78311,22153125.06714,0
+GEN.US,D,20121011,000000,6.82602,6.94521,6.78705,6.88744,18050153.236121,0
+GEN.US,D,20121012,000000,6.88025,6.9332,6.81145,6.86017,21167518.053898,0
+GEN.US,D,20121015,000000,6.85693,6.91214,6.82228,6.89146,17674847.291107,0
+GEN.US,D,20121016,000000,6.94136,7.0449,6.86933,7.02858,14896807.428702,0
+GEN.US,D,20121017,000000,6.9833,7.01056,6.82986,6.85022,16964676.927954,0
+GEN.US,D,20121018,000000,6.85239,6.90574,6.76038,6.81834,20791969.268701,0
+GEN.US,D,20121019,000000,6.82228,6.84127,6.67701,6.68784,19849482.136811,0
+GEN.US,D,20121022,000000,6.71383,6.71383,6.57721,6.64876,16194626.646623,0
+GEN.US,D,20121023,000000,6.59405,6.6905,6.53066,6.66628,18311008.298547,0
+GEN.US,D,20121024,000000,6.71806,6.74089,6.65753,6.66982,29960772.220159,0
+GEN.US,D,20121025,000000,7.20149,7.32401,6.84452,7.1137,73860903.140142,0
+GEN.US,D,20121026,000000,7.03683,7.16026,6.96371,7.05622,24282011.464334,0
+GEN.US,D,20121031,000000,7.05996,7.06488,6.94845,6.97877,25694346.593177,0
+GEN.US,D,20121101,000000,6.97877,7.18308,6.96371,7.17924,25059439.413287,0
+GEN.US,D,20121102,000000,7.23288,7.24745,7.18633,7.21281,23611377.311731,0
+GEN.US,D,20121105,000000,7.176,7.24745,7.15169,7.17924,22416006.168575,0
+GEN.US,D,20121106,000000,7.17924,7.30552,7.176,7.23288,19737377.354559,0
+GEN.US,D,20121107,000000,7.16457,7.16457,6.94521,6.98714,28945467.579974,0
+GEN.US,D,20121108,000000,6.98714,7.01056,6.8836,6.88744,14794220.152662,0
+GEN.US,D,20121109,000000,6.90574,6.99107,6.88025,6.89482,21414506.840325,0
+GEN.US,D,20121112,000000,6.90889,6.92956,6.87681,6.89146,12965808.345993,0
+GEN.US,D,20121113,000000,6.78311,6.9208,6.78311,6.82602,19540367.922571,0
+GEN.US,D,20121114,000000,6.87365,6.90574,6.71077,6.72248,16914364.303305,0
+GEN.US,D,20121115,000000,6.72642,6.76913,6.66982,6.73754,14979003.24193,0
+GEN.US,D,20121116,000000,6.73026,6.92956,6.68085,6.89482,31499029.636,0
+GEN.US,D,20121119,000000,6.97552,7.05248,6.92522,6.97877,16618326.880455,0
+GEN.US,D,20121120,000000,6.97119,6.97552,6.85239,6.91214,12520402.873803,0
+GEN.US,D,20121121,000000,6.92522,7.03683,6.89856,6.98714,7898124.9341264,0
+GEN.US,D,20121123,000000,7.04117,7.09412,7.00278,7.08565,5241608.8016182,0
+GEN.US,D,20121126,000000,7.05996,7.07196,6.97877,7.02148,10847000.324385,0
+GEN.US,D,20121127,000000,7.02541,7.10612,6.90889,6.91095,16640169.287954,0
+GEN.US,D,20121128,000000,6.90889,7.00278,6.79522,6.995,16924459.952041,0
+GEN.US,D,20121129,000000,7.05622,7.20571,7.04117,7.14294,19132454.332703,0
+GEN.US,D,20121130,000000,7.15602,7.22481,7.11754,7.19765,16140786.234895,0
+GEN.US,D,20121203,000000,7.26762,7.3195,7.10612,7.13536,19761823.943589,0
+GEN.US,D,20121204,000000,7.16457,7.176,7.07523,7.16026,11441752.508493,0
+GEN.US,D,20121205,000000,7.16026,7.25139,7.1137,7.23987,24023315.545786,0
+GEN.US,D,20121206,000000,7.19765,7.24745,7.16851,7.23288,16397931.634123,0
+GEN.US,D,20121207,000000,7.25139,7.29844,7.17924,7.26762,16454221.785092,0
+GEN.US,D,20121210,000000,7.22137,7.28288,7.18308,7.18308,16222468.933931,0
+GEN.US,D,20121211,000000,7.22846,7.33091,7.21281,7.32401,12423629.537183,0
+GEN.US,D,20121212,000000,7.34794,7.38247,7.17924,7.19391,13421428.346842,0
+GEN.US,D,20121213,000000,7.22137,7.28642,7.06981,7.1137,18894513.629205,0
+GEN.US,D,20121214,000000,7.07797,7.19391,7.07797,7.16851,18136024.166245,0
+GEN.US,D,20121217,000000,7.18633,7.24745,7.05622,7.10612,20781406.228819,0
+GEN.US,D,20121218,000000,7.15602,7.25946,7.12138,7.21025,17218927.550285,0
+GEN.US,D,20121219,000000,7.23682,7.29075,7.13536,7.1393,14630860.850996,0
+GEN.US,D,20121220,000000,7.13536,7.16026,7.05248,7.15169,16918305.629939,0
+GEN.US,D,20121221,000000,7.08565,7.16026,7.00278,7.1137,21741340.259308,0
+GEN.US,D,20121224,000000,7.12138,7.176,7.05996,7.06872,3791720.8263924,0
+GEN.US,D,20121226,000000,7.06872,7.1393,6.99107,7.02541,7204392.5143381,0
+GEN.US,D,20121227,000000,7.01843,7.05996,6.86933,6.99107,14853946.644616,0
+GEN.US,D,20121228,000000,6.95603,7.03299,6.89856,6.96755,10336653.900768,0
+GEN.US,D,20121231,000000,6.93763,7.22481,6.90889,7.22137,18128365.047869,0
+GEN.US,D,20130102,000000,7.36299,7.48218,7.32785,7.48011,22751747.453144,0
+GEN.US,D,20130103,000000,7.44429,7.56671,7.39773,7.44871,23248775.261258,0
+GEN.US,D,20130104,000000,7.44871,7.55855,7.43229,7.52834,14795629.438571,0
+GEN.US,D,20130107,000000,7.55855,7.57755,7.43602,7.53907,16551191.22278,0
+GEN.US,D,20130108,000000,7.53907,7.55855,7.38574,7.45158,17704845.674089,0
+GEN.US,D,20130109,000000,7.45158,7.52834,7.44035,7.48965,10863062.322698,0
+GEN.US,D,20130110,000000,7.52164,7.67459,7.48218,7.65166,22195577.392007,0
+GEN.US,D,20130111,000000,7.67075,7.68581,7.61642,7.65166,13440767.16351,0
+GEN.US,D,20130114,000000,7.63208,7.68856,7.59261,7.64093,15606338.685267,0
+GEN.US,D,20130115,000000,7.73856,8.01571,7.72281,8.00006,42744908.676202,0
+GEN.US,D,20130116,000000,7.95774,8.01945,7.89504,7.94653,24828303.315224,0
+GEN.US,D,20130117,000000,7.96591,8.11117,7.89229,8.00006,31686016.576126,0
+GEN.US,D,20130118,000000,7.99298,8.0284,7.84948,7.93382,28248621.928733,0
+GEN.US,D,20130122,000000,7.92654,8.00439,7.86955,8.00439,29636228.00172,0
+GEN.US,D,20130123,000000,8.3456,8.37337,8.09168,8.23351,51502453.1429,0
+GEN.US,D,20130124,000000,8.13558,8.383,8.09168,8.33006,49578440.541745,0
+GEN.US,D,20130125,000000,8.31864,8.49471,8.31539,8.49107,29171629.010544,0
+GEN.US,D,20130128,000000,8.47296,8.54077,8.39088,8.39866,22653767.028087,0
+GEN.US,D,20130129,000000,8.383,8.42217,8.31116,8.40653,23849399.300643,0
+GEN.US,D,20130130,000000,8.37337,8.45623,8.37001,8.4334,22827757.446171,0
+GEN.US,D,20130131,000000,8.44442,8.48379,8.34138,8.35328,19744498.973116,0
+GEN.US,D,20130201,000000,8.38694,8.52178,8.36569,8.48663,21354863.665922,0
+GEN.US,D,20130204,000000,8.44442,8.46942,8.29955,8.30733,15666622.998393,0
+GEN.US,D,20130205,000000,8.39088,8.52178,8.34944,8.50121,21288095.824758,0
+GEN.US,D,20130206,000000,8.44108,8.56351,8.39669,8.54796,21635375.57421,0
+GEN.US,D,20130207,000000,8.54796,8.55583,8.47296,8.53378,23958071.806183,0
+GEN.US,D,20130208,000000,8.53693,8.70611,8.5262,8.66773,23571841.101182,0
+GEN.US,D,20130211,000000,8.67127,8.72117,8.63289,8.68771,15187550.122731,0
+GEN.US,D,20130212,000000,8.68288,8.79066,8.66773,8.70937,15845478.348658,0
+GEN.US,D,20130213,000000,8.70611,8.74833,8.62048,8.67944,17655247.345037,0
+GEN.US,D,20130214,000000,8.63673,8.72117,8.59923,8.69952,14899102.725653,0
+GEN.US,D,20130215,000000,8.72117,8.79066,8.61664,8.6449,20835924.357708,0
+GEN.US,D,20130219,000000,8.62856,8.71674,8.59923,8.67127,24402603.460143,0
+GEN.US,D,20130220,000000,8.71674,8.78239,8.65237,8.65444,30583209.20108,0
+GEN.US,D,20130221,000000,8.63289,8.67127,8.50938,8.55967,34415952.745076,0
+GEN.US,D,20130222,000000,8.61213,8.80621,8.56803,8.79804,31314666.182695,0
+GEN.US,D,20130225,000000,8.79804,8.84902,8.60513,8.60513,26888076.786985,0
+GEN.US,D,20130226,000000,8.62048,8.6951,8.5137,8.61664,16971076.122373,0
+GEN.US,D,20130227,000000,8.61213,8.92815,8.60907,8.913,29116086.685407,0
+GEN.US,D,20130228,000000,8.8567,9.11386,8.85236,8.99419,29398453.933327,0
+GEN.US,D,20130301,000000,8.97904,9.11583,8.90551,9.08542,22518447.130864,0
+GEN.US,D,20130304,000000,9.02479,9.21631,9.02479,9.19319,26441822.89826,0
+GEN.US,D,20130305,000000,9.20667,9.36551,9.20667,9.28648,28858131.480217,0
+GEN.US,D,20130306,000000,9.34622,9.42751,9.26602,9.40685,23923246.085523,0
+GEN.US,D,20130307,000000,9.46,9.48559,9.36551,9.46491,22730921.113353,0
+GEN.US,D,20130308,000000,9.52102,9.55645,9.39504,9.42751,21539020.857484,0
+GEN.US,D,20130311,000000,9.41965,9.4787,9.34918,9.39111,26259862.445082,0
+GEN.US,D,20130312,000000,9.4472,9.4787,9.30696,9.37437,18977562.939308,0
+GEN.US,D,20130313,000000,9.42751,9.43145,9.31877,9.41571,20114608.747876,0
+GEN.US,D,20130314,000000,9.47082,9.52692,9.45114,9.48953,15381398.568081,0
+GEN.US,D,20130315,000000,9.47082,9.50527,9.34425,9.41768,17899457.186288,0
+GEN.US,D,20130318,000000,9.31877,9.46394,9.26602,9.40291,12765750.710886,0
+GEN.US,D,20130319,000000,9.41965,9.46688,9.23856,9.29416,21415689.543137,0
+GEN.US,D,20130320,000000,9.24634,9.46,9.22595,9.40685,20425758.145734,0
+GEN.US,D,20130321,000000,9.34918,9.40291,9.32271,9.36157,16230096.554208,0
+GEN.US,D,20130322,000000,9.39997,9.46394,9.35764,9.45114,18013087.086167,0
+GEN.US,D,20130325,000000,9.47476,9.48953,9.33452,9.42359,12937853.275171,0
+GEN.US,D,20130326,000000,9.49739,9.51708,9.37437,9.42751,17341605.533096,0
+GEN.US,D,20130327,000000,9.39111,9.43933,9.33835,9.41079,15424270.528912,0
+GEN.US,D,20130328,000000,9.39504,9.49739,9.36157,9.47082,17588696.942363,0
+GEN.US,D,20130401,000000,9.50921,9.51314,9.33835,9.38323,16945873.578967,0
+GEN.US,D,20130402,000000,9.46,9.51314,9.42359,9.46394,15460373.446679,0
+GEN.US,D,20130403,000000,9.48953,9.50035,9.36157,9.37831,15787863.245399,0
+GEN.US,D,20130404,000000,9.36551,9.40685,9.30696,9.39997,10391381.339604,0
+GEN.US,D,20130405,000000,9.26188,9.34229,9.15234,9.32271,16376571.858785,0
+GEN.US,D,20130408,000000,9.30981,9.31877,9.19978,9.30696,15850427.614459,0
+GEN.US,D,20130409,000000,9.30696,9.33835,9.19978,9.29022,13723680.039789,0
+GEN.US,D,20130410,000000,9.29022,9.41965,9.28648,9.37437,15660816.171447,0
+GEN.US,D,20130411,000000,9.27861,9.40685,9.25794,9.32369,13528938.470923,0
+GEN.US,D,20130412,000000,9.31484,9.31877,9.19506,9.30696,16847188.002922,0
+GEN.US,D,20130415,000000,9.19978,9.33255,9.18344,9.19122,20140696.286255,0
+GEN.US,D,20130416,000000,9.23363,9.30302,9.1805,9.26602,15623104.8185,0
+GEN.US,D,20130417,000000,9.19319,9.21435,8.97627,9.12361,21781186.370507,0
+GEN.US,D,20130418,000000,9.15234,9.15234,8.98277,9.03984,16438179.092066,0
+GEN.US,D,20130419,000000,9.02479,9.09871,8.95442,9.03533,17923361.195164,0
+GEN.US,D,20130422,000000,9.0931,9.11583,8.98277,9.0807,17921613.558708,0
+GEN.US,D,20130423,000000,9.16779,9.32271,9.09674,9.27074,17811790.864524,0
+GEN.US,D,20130424,000000,9.29022,9.39504,9.26602,9.34918,14660469.063979,0
+GEN.US,D,20130425,000000,9.39997,9.4472,9.28255,9.37831,21382792.318987,0
+GEN.US,D,20130426,000000,9.37831,9.41571,9.32565,9.36651,10411215.997314,0
+GEN.US,D,20130429,000000,9.37831,9.49347,9.36651,9.43539,18312133.085499,0
+GEN.US,D,20130430,000000,9.39111,9.41571,8.41341,9.32565,26113512.116832,0
+GEN.US,D,20130501,000000,9.30302,9.43933,9.30302,9.34229,10808055.465242,0
+GEN.US,D,20130502,000000,9.34622,9.47476,9.25401,9.42359,14961743.29979,0
+GEN.US,D,20130503,000000,9.48953,9.59089,9.43145,9.53086,18373014.846436,0
+GEN.US,D,20130506,000000,9.52102,9.59089,9.45508,9.57121,19114393.72921,0
+GEN.US,D,20130507,000000,9.57515,9.69129,9.54956,9.63125,26820343.681499,0
+GEN.US,D,20130508,000000,9.1551,9.41965,9.03257,9.39504,55677804.55703,0
+GEN.US,D,20130509,000000,9.39997,9.41079,9.27861,9.34918,18659187.267918,0
+GEN.US,D,20130510,000000,9.36551,9.39997,9.29022,9.34229,18276406.112785,0
+GEN.US,D,20130513,000000,9.33638,9.33638,9.18836,9.29416,29505958.977069,0
+GEN.US,D,20130514,000000,9.29416,9.41965,9.29416,9.40685,26277875.293393,0
+GEN.US,D,20130515,000000,9.33638,9.47476,9.33638,9.46394,23546948.458427,0
+GEN.US,D,20130516,000000,9.44327,9.47476,9.30696,9.32565,80881707.460835,0
+GEN.US,D,20130517,000000,9.34918,9.39997,9.27861,9.32565,18756262.376648,0
+GEN.US,D,20130520,000000,9.29416,9.33255,9.22979,9.26602,21398543.400581,0
+GEN.US,D,20130521,000000,9.33638,9.35764,9.21435,9.21435,20722329.00413,0
+GEN.US,D,20130522,000000,9.22979,9.26602,9.01436,9.06081,27754130.225616,0
+GEN.US,D,20130523,000000,9.01032,9.03257,8.82097,8.84902,35557381.869733,0
+GEN.US,D,20130524,000000,8.80188,8.82795,8.55583,8.76772,25009459.042778,0
+GEN.US,D,20130528,000000,8.82795,8.88199,8.7322,8.78662,22547850.098171,0
+GEN.US,D,20130529,000000,8.70611,8.82421,8.62048,8.77865,32472207.092983,0
+GEN.US,D,20130530,000000,8.74833,8.84902,8.713,8.80621,19173930.216505,0
+GEN.US,D,20130531,000000,8.74932,8.76122,8.59184,8.59184,29465113.055246,0
+GEN.US,D,20130603,000000,8.59923,8.65543,8.48379,8.59608,28683847.418565,0
+GEN.US,D,20130604,000000,8.5518,8.59923,8.402,8.402,33021957.638346,0
+GEN.US,D,20130605,000000,8.33714,8.44215,8.28774,8.29531,25073996.615325,0
+GEN.US,D,20130606,000000,8.284,8.39452,8.21402,8.383,25783241.340797,0
+GEN.US,D,20130607,000000,8.46498,8.56803,8.41037,8.5137,25146861.8788,0
+GEN.US,D,20130610,000000,8.50505,8.5765,8.40426,8.53693,24873935.932014,0
+GEN.US,D,20130611,000000,8.49107,8.60907,8.383,8.44442,33162413.757828,0
+GEN.US,D,20130612,000000,8.52994,8.63673,8.48663,8.50938,29321223.642983,0
+GEN.US,D,20130613,000000,8.48064,8.64805,8.4334,8.62856,26061781.061664,0
+GEN.US,D,20130614,000000,8.65237,8.6951,8.56351,8.58024,20571539.476067,0
+GEN.US,D,20130617,000000,8.64096,8.6762,8.5765,8.62472,18407255.312095,0
+GEN.US,D,20130618,000000,8.62108,8.81162,8.62108,8.77973,30782145.09744,0
+GEN.US,D,20130619,000000,8.77599,8.87982,8.74932,8.76832,22776067.033712,0
+GEN.US,D,20130620,000000,8.69233,8.74174,8.60966,8.64696,23360074.301818,0
+GEN.US,D,20130621,000000,8.7072,8.71054,8.49421,8.5885,34105166.083391,0
+GEN.US,D,20130624,000000,8.56351,8.66005,8.46381,8.49845,21711345.940596,0
+GEN.US,D,20130625,000000,8.60248,8.63289,8.47955,8.53693,14703866.331814,0
+GEN.US,D,20130626,000000,8.62472,8.71349,8.60513,8.7006,19543251.522723,0
+GEN.US,D,20130627,000000,8.73307,8.77973,8.65601,8.69233,24027340.189974,0
+GEN.US,D,20130628,000000,8.66005,8.70336,8.58024,8.68388,35644982.147095,0
+GEN.US,D,20130701,000000,8.7072,8.78396,8.6762,8.68181,15312763.194471,0
+GEN.US,D,20130702,000000,8.7072,8.80798,8.64864,8.66813,14672655.780057,0
+GEN.US,D,20130703,000000,8.61213,8.72334,8.5825,8.63722,9196538.5516557,0
+GEN.US,D,20130705,000000,8.72176,8.89154,8.6762,8.89154,14599845.384238,0
+GEN.US,D,20130708,000000,8.9121,8.93099,8.74932,8.80365,12905453.924196,0
+GEN.US,D,20130709,000000,8.85777,8.87982,8.71349,8.82579,12304636.831945,0
+GEN.US,D,20130710,000000,8.82264,8.93376,8.81162,8.92264,9515828.6839811,0
+GEN.US,D,20130711,000000,9.04171,9.13985,8.98572,9.13492,13764513.768798,0
+GEN.US,D,20130712,000000,9.15234,9.21051,9.05049,9.2047,13904959.727602,0
+GEN.US,D,20130715,000000,9.22695,9.24634,9.17262,9.23856,13815812.99519,0
+GEN.US,D,20130716,000000,9.26188,9.35469,9.21818,9.25893,21590910.419215,0
+GEN.US,D,20130717,000000,9.32369,9.40194,9.27861,9.3596,14748654.596339,0
+GEN.US,D,20130718,000000,9.40194,9.43342,9.32664,9.38028,16757307.669626,0
+GEN.US,D,20130719,000000,9.38028,9.38028,9.22979,9.27173,21823413.128344,0
+GEN.US,D,20130722,000000,9.31198,9.31582,9.24634,9.27861,13921006.4849,0
+GEN.US,D,20130723,000000,9.4413,9.4413,9.22201,9.23856,13248710.045527,0
+GEN.US,D,20130724,000000,9.25115,9.35075,9.24634,9.31975,11577407.708059,0
+GEN.US,D,20130725,000000,9.30007,9.36748,9.25115,9.36551,9402778.9587613,0
+GEN.US,D,20130726,000000,9.29516,9.40194,9.21435,9.37142,11977622.55291,0
+GEN.US,D,20130729,000000,9.30007,9.38028,9.26188,9.30007,14353833.038876,0
+GEN.US,D,20130730,000000,9.36748,9.48067,9.31582,9.40488,23461792.83997,0
+GEN.US,D,20130731,000000,9.89202,10.3861,9.88812,10.3074,48891199.778537,0
+GEN.US,D,20130801,000000,10.3074,10.3861,10.2788,10.3153,19370470.22521,0
+GEN.US,D,20130802,000000,10.3153,10.3153,10.1902,10.2433,14394591.578876,0
+GEN.US,D,20130805,000000,10.2356,10.3034,10.144,10.2994,13926729.994293,0
+GEN.US,D,20130806,000000,10.2788,10.3153,10.2129,10.2994,15795097.647474,0
+GEN.US,D,20130807,000000,10.3034,10.3704,10.2011,10.3281,13774419.412875,0
+GEN.US,D,20130808,000000,10.3792,10.4707,10.3034,10.3605,18774477.422432,0
+GEN.US,D,20130809,000000,10.2994,10.4353,10.2473,10.3605,10571576.883176,0
+GEN.US,D,20130812,000000,10.3074,10.4305,10.276,10.4009,9361029.752747,0
+GEN.US,D,20130813,000000,10.3861,10.4511,10.2867,10.4136,11743740.023835,0
+GEN.US,D,20130814,000000,10.4353,10.4422,10.332,10.3438,11552289.498274,0
+GEN.US,D,20130815,000000,10.2463,10.3261,10.1765,10.2129,14139781.103239,0
+GEN.US,D,20130816,000000,10.1598,10.2247,10.1096,10.1371,14711685.988886,0
+GEN.US,D,20130819,000000,10.0839,10.264,10.0839,10.1175,10713213.673333,0
+GEN.US,D,20130820,000000,10.0919,10.1902,10.0564,10.144,9312894.5611942,0
+GEN.US,D,20130821,000000,10.0751,10.1548,10.0269,10.0584,10530649.675935,0
+GEN.US,D,20130822,000000,10.1056,10.2798,10.0465,10.2326,7091487.0707328,0
+GEN.US,D,20130823,000000,10.2169,10.2887,10.1725,10.2286,9195411.7325687,0
+GEN.US,D,20130826,000000,10.2169,10.2563,10.1096,10.1135,8470637.4282628,0
+GEN.US,D,20130827,000000,10.0465,10.0633,9.86745,9.895,12120933.822649,0
+GEN.US,D,20130828,000000,9.90686,10.0279,9.82217,9.98261,13449008.488682,0
+GEN.US,D,20130829,000000,9.94129,10.1568,9.9039,10.1223,8786621.2762694,0
+GEN.US,D,20130830,000000,10.1017,10.1568,9.91963,9.95009,10744079.778137,0
+GEN.US,D,20130903,000000,10.0722,10.2326,10.0279,10.1332,12030872.629301,0
+GEN.US,D,20130904,000000,10.0968,10.0968,9.80545,9.83892,24006399.034532,0
+GEN.US,D,20130905,000000,9.81431,9.95407,9.81431,9.88714,11841289.636184,0
+GEN.US,D,20130906,000000,9.89108,9.93733,9.70408,9.84875,10508430.307318,0
+GEN.US,D,20130909,000000,9.90686,9.95804,9.86056,9.86351,10376934.888946,0
+GEN.US,D,20130910,000000,9.95009,9.98648,9.79856,9.80151,18230390.438469,0
+GEN.US,D,20130911,000000,9.81431,9.89796,9.76707,9.81431,17408356.101109,0
+GEN.US,D,20130912,000000,9.50724,9.78183,9.46591,9.69817,21956759.822079,0
+GEN.US,D,20130913,000000,9.74935,9.79856,9.62042,9.74541,16328531.16153,0
+GEN.US,D,20130916,000000,9.80545,9.93733,9.80545,9.86056,11262939.833071,0
+GEN.US,D,20130917,000000,9.87139,9.93337,9.81037,9.83005,9610077.0923499,0
+GEN.US,D,20130918,000000,9.81431,9.87533,9.78577,9.85368,16299942.064457,0
+GEN.US,D,20130919,000000,9.86745,9.97276,9.76214,9.79659,17109600.697143,0
+GEN.US,D,20130920,000000,9.84875,9.86745,9.74935,9.76707,13808451.584654,0
+GEN.US,D,20130923,000000,9.74935,9.76214,9.59385,9.61353,11465839.409556,0
+GEN.US,D,20130924,000000,9.61649,9.66373,9.47772,9.59089,12157459.424581,0
+GEN.US,D,20130925,000000,9.63617,9.66077,9.50428,9.65683,16088720.893451,0
+GEN.US,D,20130926,000000,9.64798,9.78971,9.63617,9.73557,11197349.614379,0
+GEN.US,D,20130927,000000,9.50724,9.71195,9.48165,9.60861,15377308.895561,0
+GEN.US,D,20130930,000000,9.54562,9.63223,9.4846,9.61649,14130778.743355,0
+GEN.US,D,20131001,000000,9.42948,9.63223,9.42162,9.57515,19859179.487007,0
+GEN.US,D,20131002,000000,9.52692,9.59582,9.47476,9.52692,12401656.05695,0
+GEN.US,D,20131003,000000,9.48165,9.53086,9.38422,9.42948,9763186.302987,0
+GEN.US,D,20131004,000000,9.46985,9.68144,9.44228,9.65192,15137936.552665,0
+GEN.US,D,20131007,000000,9.5407,9.74935,9.48854,9.64404,13942886.486903,0
+GEN.US,D,20131008,000000,9.52397,9.70801,9.4846,9.61255,21570344.192756,0
+GEN.US,D,20131009,000000,9.64798,9.71686,9.50428,9.58302,20917563.365832,0
+GEN.US,D,20131010,000000,9.59582,9.68637,9.53676,9.61255,16915446.415413,0
+GEN.US,D,20131011,000000,9.61649,9.77592,9.58302,9.74541,16049854.271521,0
+GEN.US,D,20131014,000000,9.67455,9.81037,9.66373,9.78183,12039256.203951,0
+GEN.US,D,20131015,000000,9.77101,9.78183,9.68637,9.69719,14067724.629661,0
+GEN.US,D,20131016,000000,9.76707,9.83005,9.71686,9.76214,12765086.202605,0
+GEN.US,D,20131017,000000,9.72573,9.81037,9.68637,9.74935,17330660.451755,0
+GEN.US,D,20131018,000000,9.78577,9.87139,9.7277,9.86351,17062162.528037,0
+GEN.US,D,20131021,000000,9.9039,9.94621,9.83892,9.87139,8974298.1263676,0
+GEN.US,D,20131022,000000,9.91567,9.91567,9.75623,9.79364,13554850.229587,0
+GEN.US,D,20131023,000000,9.70014,9.75623,9.54562,9.56334,22863555.543626,0
+GEN.US,D,20131024,000000,8.27592,8.65543,8.11531,8.34944,115179213.12903,0
+GEN.US,D,20131025,000000,8.46656,8.57925,8.37985,8.55908,51502797.589853,0
+GEN.US,D,20131028,000000,8.57925,8.61213,8.5327,8.56292,25153202.141292,0
+GEN.US,D,20131029,000000,8.56754,8.68771,8.54293,8.59874,20659719.928091,0
+GEN.US,D,20131030,000000,8.83888,8.83888,8.71349,8.80856,28594878.498003,0
+GEN.US,D,20131031,000000,8.80414,8.88474,8.75739,8.84105,25392482.022026,0
+GEN.US,D,20131101,000000,8.89262,8.91693,8.80856,8.84734,24016998.652852,0
+GEN.US,D,20131104,000000,8.86251,8.9367,8.83888,8.90049,12547989.112049,0
+GEN.US,D,20131105,000000,8.85493,8.88868,8.76832,8.81221,22676528.976861,0
+GEN.US,D,20131106,000000,8.81477,8.99143,8.80856,8.98769,14912201.870531,0
+GEN.US,D,20131107,000000,9.00364,9.02962,8.85493,8.87017,17712989.456761,0
+GEN.US,D,20131108,000000,8.89616,9.00364,8.84322,8.99871,19883627.092105,0
+GEN.US,D,20131111,000000,8.97904,9.05146,8.94783,9.0181,9897285.9028935,0
+GEN.US,D,20131112,000000,8.68338,8.97539,8.64057,8.95442,62371208.49296,0
+GEN.US,D,20131113,000000,8.91693,9.0551,8.86635,9.00364,34925301.390205,0
+GEN.US,D,20131114,000000,8.9367,9.12941,8.9367,9.12557,21405816.413228,0
+GEN.US,D,20131115,000000,9.10736,9.20372,9.10352,9.16298,23896539.761912,0
+GEN.US,D,20131118,000000,9.18246,9.311,9.1428,9.18935,20865987.769023,0
+GEN.US,D,20131119,000000,9.18935,9.28255,9.13788,9.15412,16125016.864081,0
+GEN.US,D,20131120,000000,9.14575,9.22498,9.07577,9.08247,15753341.328985,0
+GEN.US,D,20131121,000000,9.10352,9.28835,9.09014,9.20667,11956076.837184,0
+GEN.US,D,20131122,000000,9.21051,9.25991,9.09014,9.12656,14758226.970208,0
+GEN.US,D,20131125,000000,9.15057,9.18344,9.02568,9.03336,13356288.246144,0
+GEN.US,D,20131126,000000,9.02568,9.09487,8.86467,8.88307,25812639.227764,0
+GEN.US,D,20131127,000000,8.74401,8.93473,8.74401,8.8685,15339512.192927,0
+GEN.US,D,20131129,000000,8.85334,8.9189,8.79066,8.79489,9709342.843056,0
+GEN.US,D,20131202,000000,8.78662,8.9121,8.76989,8.79066,17335269.334875,0
+GEN.US,D,20131203,000000,8.76291,8.83317,8.67274,8.81359,21751302.803176,0
+GEN.US,D,20131204,000000,8.7316,8.83317,8.71152,8.78239,26253776.199518,0
+GEN.US,D,20131205,000000,8.78662,8.8685,8.75533,8.79066,24966158.301376,0
+GEN.US,D,20131206,000000,9.02863,9.2425,8.83721,8.90836,23208124.424435,0
+GEN.US,D,20131209,000000,8.87923,8.93473,8.80188,8.82894,15478895.344909,0
+GEN.US,D,20131210,000000,8.85334,8.8685,8.75533,8.77441,11830131.180625,0
+GEN.US,D,20131211,000000,8.80188,8.83721,8.68062,8.68978,12024194.016262,0
+GEN.US,D,20131212,000000,8.66556,8.76291,8.64155,8.72295,12451494.17798,0
+GEN.US,D,20131213,000000,8.76989,8.78239,8.6074,8.64588,13749750.305015,0
+GEN.US,D,20131216,000000,8.67274,8.82097,8.66871,8.81703,13161415.604545,0
+GEN.US,D,20131217,000000,8.8501,9.00748,8.79066,8.99419,17104952.187383,0
+GEN.US,D,20131218,000000,8.9744,9.07873,8.87687,9.07105,19784956.757075,0
+GEN.US,D,20131219,000000,9.03336,9.11209,8.9621,8.99045,15747625.948133,0
+GEN.US,D,20131220,000000,8.99045,9.0181,8.73524,8.80188,36757673.828795,0
+GEN.US,D,20131223,000000,8.79489,8.96594,8.78239,8.95078,14579480.339187,0
+GEN.US,D,20131224,000000,8.96968,8.99045,8.92461,8.9621,5201443.6451593,0
+GEN.US,D,20131226,000000,8.99419,9.03984,8.95078,8.9744,6413325.8885547,0
+GEN.US,D,20131227,000000,9.00264,9.04862,8.94685,9.01436,7526038.9076761,0
+GEN.US,D,20131230,000000,9.01436,9.20372,8.99419,9.1805,14013781.595093,0
+GEN.US,D,20131231,000000,9.17626,9.23462,9.11209,9.21818,11692725.296401,0
+GEN.US,D,20140102,000000,9.16779,9.19033,9.10923,9.17626,11353498.899596,0
+GEN.US,D,20140103,000000,9.15904,9.1805,9.03336,9.03533,12316051.336566,0
+GEN.US,D,20140106,000000,9.06249,9.07577,8.98671,9.04862,13004906.63136,0
+GEN.US,D,20140107,000000,9.07873,9.1795,9.03984,9.14673,11111709.331623,0
+GEN.US,D,20140108,000000,9.13394,9.18836,9.04862,9.12656,13766127.284317,0
+GEN.US,D,20140109,000000,9.12656,9.19594,9.09871,9.19506,11381310.704873,0
+GEN.US,D,20140110,000000,9.22201,9.26789,9.14673,9.1805,19826636.870485,0
+GEN.US,D,20140113,000000,8.92638,9.01436,8.66114,8.68062,34584807.956969,0
+GEN.US,D,20140114,000000,8.70778,8.78662,8.62532,8.68545,21030140.619569,0
+GEN.US,D,20140115,000000,8.70159,8.98671,8.68978,8.96594,23282139.876554,0
+GEN.US,D,20140116,000000,8.99045,9.15904,8.95738,9.02863,19122601.524147,0
+GEN.US,D,20140117,000000,9.02863,9.14673,8.9744,9.09871,17533990.840948,0
+GEN.US,D,20140121,000000,9.11868,9.16395,9.04368,9.11209,14512476.770314,0
+GEN.US,D,20140122,000000,9.11485,9.25991,9.07105,9.23462,16004165.771007,0
+GEN.US,D,20140123,000000,9.21818,9.26287,9.16395,9.23462,19330260.361772,0
+GEN.US,D,20140124,000000,9.22201,9.22201,9.10352,9.11209,17556482.515712,0
+GEN.US,D,20140127,000000,9.11485,9.16395,8.94685,8.95078,20093887.063059,0
+GEN.US,D,20140128,000000,9.02863,9.19978,8.95738,9.11209,20193110.138923,0
+GEN.US,D,20140129,000000,9.01436,9.4915,9.01436,9.44524,40571456.53331,0
+GEN.US,D,20140130,000000,8.85777,8.99419,8.47522,8.75159,58447778.873976,0
+GEN.US,D,20140131,000000,8.62532,8.67728,8.37337,8.37337,38650788.827047,0
+GEN.US,D,20140203,000000,8.30172,8.37001,8.08627,8.11344,31888300.41558,0
+GEN.US,D,20140204,000000,8.1839,8.20399,7.97397,7.9853,32012478.114327,0
+GEN.US,D,20140205,000000,7.96226,8.07004,7.95774,8.03303,24278742.774521,0
+GEN.US,D,20140206,000000,8.0163,8.08627,7.94159,8.00547,18476417.008777,0
+GEN.US,D,20140207,000000,8.02899,8.18803,8.02899,8.17288,19587927.003734,0
+GEN.US,D,20140210,000000,8.12141,8.21136,8.11344,8.16914,14377463.725539,0
+GEN.US,D,20140211,000000,8.17612,8.33271,8.17288,8.30172,20470898.985754,0
+GEN.US,D,20140212,000000,8.31371,8.383,8.215,8.29807,14237391.679651,0
+GEN.US,D,20140213,000000,8.23902,8.37552,8.22228,8.35221,17521645.618308,0
+GEN.US,D,20140214,000000,8.34049,8.37552,8.28951,8.34837,13580748.779373,0
+GEN.US,D,20140218,000000,8.25467,8.32465,8.08195,8.0906,21417241.078526,0
+GEN.US,D,20140219,000000,8.12583,8.12583,8.0163,8.03303,20074605.146184,0
+GEN.US,D,20140220,000000,8.12189,8.12189,8.0163,8.0786,17370719.937173,0
+GEN.US,D,20140221,000000,8.11393,8.11757,8.00488,8.08686,20945227.841292,0
+GEN.US,D,20140224,000000,8.10635,8.26786,8.07427,8.2092,16674586.549393,0
+GEN.US,D,20140225,000000,8.21619,8.29167,8.16265,8.18529,19017424.291522,0
+GEN.US,D,20140226,000000,8.25201,8.40919,8.24393,8.37504,19929129.65223,0
+GEN.US,D,20140227,000000,8.39343,8.46991,8.33871,8.46991,12615443.814984,0
+GEN.US,D,20140228,000000,8.4334,8.60297,8.39767,8.46105,12443411.359371,0
+GEN.US,D,20140303,000000,8.39343,8.43734,8.32031,8.42611,15132723.109259,0
+GEN.US,D,20140304,000000,8.41775,8.51163,8.25624,8.2715,22468779.70921,0
+GEN.US,D,20140305,000000,8.2715,8.29167,8.16974,8.25624,16409727.164134,0
+GEN.US,D,20140306,000000,8.29955,8.32681,8.18529,8.19344,16444461.438699,0
+GEN.US,D,20140307,000000,8.24019,8.25624,8.06246,8.11009,20001245.057736,0
+GEN.US,D,20140310,000000,8.13873,8.15881,8.05202,8.09759,15336537.14668,0
+GEN.US,D,20140311,000000,8.0657,8.11009,8.00833,8.05852,17207419.567435,0
+GEN.US,D,20140312,000000,8.05005,8.09602,8.0163,8.07004,19334708.706194,0
+GEN.US,D,20140313,000000,8.14306,8.14306,7.88206,7.89731,33493991.196935,0
+GEN.US,D,20140314,000000,7.89731,8.03677,7.88206,7.94052,19993723.108501,0
+GEN.US,D,20140317,000000,8.02446,8.03677,7.94484,7.99739,18875752.955064,0
+GEN.US,D,20140318,000000,8.02899,8.16974,7.99739,8.0786,22398761.467451,0
+GEN.US,D,20140319,000000,8.0657,8.1658,8.0104,8.10635,13286440.70376,0
+GEN.US,D,20140320,000000,8.06246,8.2715,8.03963,8.23685,21255315.448394,0
+GEN.US,D,20140321,000000,7.37057,7.37756,7.07089,7.17009,154595690.25875,0
+GEN.US,D,20140324,000000,7.26821,7.53454,7.25139,7.52046,57518736.349984,0
+GEN.US,D,20140325,000000,7.55412,7.73571,7.46437,7.50875,34149906.592734,0
+GEN.US,D,20140326,000000,7.55412,7.64319,7.37421,7.40089,32813413.805749,0
+GEN.US,D,20140327,000000,7.41398,7.77566,7.38574,7.58926,44762694.16604,0
+GEN.US,D,20140328,000000,7.66524,7.86355,7.65451,7.79476,32989921.023544,0
+GEN.US,D,20140331,000000,7.78334,7.8856,7.70864,7.8668,39769140.005874,0
+GEN.US,D,20140401,000000,7.86355,7.95715,7.79918,7.94967,21095821.268286,0
+GEN.US,D,20140402,000000,8.05005,8.05005,7.83954,7.88206,27222107.013537,0
+GEN.US,D,20140403,000000,7.88206,7.92477,7.84347,7.88894,21110388.631002,0
+GEN.US,D,20140404,000000,7.92477,8.15576,7.87378,7.97781,51206272.454502,0
+GEN.US,D,20140407,000000,7.93609,8.0906,7.87812,8.03963,35312280.937104,0
+GEN.US,D,20140408,000000,8.03963,8.1778,8.03677,8.13114,28567578.790849,0
+GEN.US,D,20140409,000000,8.09759,8.18164,8.08253,8.13114,21910711.633597,0
+GEN.US,D,20140410,000000,8.10193,8.15576,7.98924,8.03677,28416398.07672,0
+GEN.US,D,20140411,000000,7.88206,7.985,7.87378,7.88206,23405988.369363,0
+GEN.US,D,20140414,000000,7.96167,8.13873,7.93825,8.11393,20090713.883611,0
+GEN.US,D,20140415,000000,8.10635,8.21953,7.93609,8.1778,38617560.364824,0
+GEN.US,D,20140416,000000,8.22829,8.23233,8.09759,8.14749,13462824.977361,0
+GEN.US,D,20140417,000000,8.11393,8.17386,8.08686,8.15881,16528167.128538,0
+GEN.US,D,20140421,000000,8.1658,8.22829,8.14749,8.19778,11137446.326642,0
+GEN.US,D,20140422,000000,8.16974,8.21185,8.11009,8.11393,17100396.139786,0
+GEN.US,D,20140423,000000,8.0657,8.14896,7.96541,8.13114,11576469.877565,0
+GEN.US,D,20140424,000000,8.1658,8.19344,8.05852,8.10193,12736380.257745,0
+GEN.US,D,20140425,000000,8.07427,8.08686,7.97122,7.98924,13911167.901293,0
+GEN.US,D,20140428,000000,8.02003,8.03303,7.87378,7.90409,17047875.600009,0
+GEN.US,D,20140429,000000,7.90853,8.06246,7.88206,7.94052,13052833.529034,0
+GEN.US,D,20140430,000000,7.92477,8.00488,7.87812,7.98924,16124859.373587,0
+GEN.US,D,20140501,000000,8.00488,8.02899,7.90853,7.94052,10434774.543168,0
+GEN.US,D,20140502,000000,7.96167,8.04297,7.92871,8.02446,12450246.446837,0
+GEN.US,D,20140505,000000,7.96915,7.97781,7.89731,7.91601,10564227.66545,0
+GEN.US,D,20140506,000000,7.89731,7.99956,7.89731,7.91295,10332900.546658,0
+GEN.US,D,20140507,000000,7.95291,7.97349,7.87812,7.96541,13891491.750146,0
+GEN.US,D,20140508,000000,7.96541,8.11393,7.89278,7.92871,17116749.74953,0
+GEN.US,D,20140509,000000,8.25201,8.33871,8.10635,8.18913,31470656.961349,0
+GEN.US,D,20140512,000000,8.24827,8.42916,8.19344,8.37504,14067927.843201,0
+GEN.US,D,20140513,000000,8.33487,8.37778,8.26786,8.3717,13227963.975085,0
+GEN.US,D,20140514,000000,8.38576,8.45672,8.35111,8.4334,9488543.2017764,0
+GEN.US,D,20140515,000000,8.5202,8.80414,8.46991,8.78839,39143441.447613,0
+GEN.US,D,20140516,000000,8.70877,8.91043,8.6695,8.83947,29731878.583524,0
+GEN.US,D,20140519,000000,8.76468,8.86299,8.72876,8.82323,12285440.264756,0
+GEN.US,D,20140520,000000,8.83947,8.8437,8.58466,8.70276,25730087.79084,0
+GEN.US,D,20140521,000000,8.75316,8.76772,8.70276,8.7322,17316794.175758,0
+GEN.US,D,20140522,000000,8.72068,8.76468,8.66556,8.75316,13925925.26867,0
+GEN.US,D,20140523,000000,8.76468,8.78839,8.68604,8.77215,18435192.093701,0
+GEN.US,D,20140527,000000,8.79223,9.00648,8.77973,8.85551,21645936.581957,0
+GEN.US,D,20140528,000000,8.8193,8.86742,8.66556,8.69026,15308122.813253,0
+GEN.US,D,20140529,000000,8.64637,8.78396,8.64637,8.7322,15326912.953359,0
+GEN.US,D,20140530,000000,8.77215,8.77215,8.62196,8.66172,17119013.548381,0
+GEN.US,D,20140602,000000,8.68181,8.72068,8.59214,8.60966,26672990.494422,0
+GEN.US,D,20140603,000000,8.56351,8.59982,8.45298,8.5202,21837173.7333,0
+GEN.US,D,20140604,000000,8.46538,8.56803,8.44914,8.51577,13571743.371284,0
+GEN.US,D,20140605,000000,8.51577,8.56351,8.44914,8.45672,15545361.413965,0
+GEN.US,D,20140606,000000,8.52522,8.55583,8.47473,8.48064,18532314.957612,0
+GEN.US,D,20140609,000000,8.46991,8.52522,8.4334,8.48438,11687556.559975,0
+GEN.US,D,20140610,000000,8.48438,8.48438,8.40091,8.44502,15306379.241067,0
+GEN.US,D,20140611,000000,8.44156,8.61084,8.35663,8.44156,15461781.71652,0
+GEN.US,D,20140612,000000,8.43734,8.54796,8.42552,8.44914,18435309.957555,0
+GEN.US,D,20140613,000000,8.50779,8.61084,8.45672,8.6074,15465949.626255,0
+GEN.US,D,20140616,000000,8.57266,8.60632,8.53535,8.55583,11405883.2863,0
+GEN.US,D,20140617,000000,8.5518,8.63565,8.50938,8.6074,9921579.0657008,0
+GEN.US,D,20140618,000000,8.63073,8.71399,8.59716,8.70336,12416499.790082,0
+GEN.US,D,20140619,000000,8.731,8.87825,8.71832,8.78239,14688906.766963,0
+GEN.US,D,20140620,000000,8.81418,8.81762,8.66773,8.81762,20599540.269938,0
+GEN.US,D,20140623,000000,8.77805,8.85069,8.71054,8.80621,9094166.6819692,0
+GEN.US,D,20140624,000000,8.76989,8.92461,8.76989,8.881,28837976.761181,0
+GEN.US,D,20140625,000000,8.85837,8.92077,8.81762,8.89311,13002856.206728,0
+GEN.US,D,20140626,000000,8.881,8.98188,8.85837,8.94044,14455878.750829,0
+GEN.US,D,20140627,000000,8.93276,9.03257,8.89665,9.03257,35193406.095721,0
+GEN.US,D,20140630,000000,9.02095,9.09968,8.96003,9.08345,12096778.84505,0
+GEN.US,D,20140701,000000,8.96003,9.11967,8.95177,9.07577,13095975.763874,0
+GEN.US,D,20140702,000000,9.03984,9.06633,8.98956,9.01711,11571364.137337,0
+GEN.US,D,20140703,000000,9.03533,9.14772,9.00264,9.13985,8322779.2555354,0
+GEN.US,D,20140707,000000,9.10352,9.1303,9.03257,9.06633,8505424.5383484,0
+GEN.US,D,20140708,000000,9.08719,9.10352,8.88917,8.89311,17755966.072564,0
+GEN.US,D,20140709,000000,8.90964,8.9932,8.90964,8.97717,12936677.684833,0
+GEN.US,D,20140710,000000,8.88474,9.13492,8.87825,9.0551,25043745.231484,0
+GEN.US,D,20140711,000000,9.0551,9.07105,8.92912,8.96003,9644982.0662895,0
+GEN.US,D,20140714,000000,8.98572,9.06249,8.89665,8.92264,13733534.880479,0
+GEN.US,D,20140715,000000,8.95541,9.09968,8.93276,9.07873,11295762.884278,0
+GEN.US,D,20140716,000000,9.11967,9.17853,9.06633,9.08719,10972390.191907,0
+GEN.US,D,20140717,000000,9.07577,9.22498,9.04762,9.15234,12875886.353921,0
+GEN.US,D,20140718,000000,9.16878,9.22498,9.13886,9.20175,11388126.487052,0
+GEN.US,D,20140721,000000,9.20175,9.30401,9.16001,9.26602,9877722.5352622,0
+GEN.US,D,20140722,000000,9.26602,9.31385,9.23275,9.29613,8987294.6484081,0
+GEN.US,D,20140723,000000,9.30007,9.32762,9.20175,9.31198,9241220.1290724,0
+GEN.US,D,20140724,000000,9.35272,9.48165,9.32762,9.47082,10737822.833197,0
+GEN.US,D,20140725,000000,9.4413,9.45803,9.35764,9.4541,7699323.1587041,0
+GEN.US,D,20140728,000000,9.47476,9.52201,9.42556,9.49347,9944691.5578327,0
+GEN.US,D,20140729,000000,9.47772,9.51413,9.39997,9.43342,7757547.9025878,0
+GEN.US,D,20140730,000000,9.4413,9.55153,9.40194,9.52201,11112619.72829,0
+GEN.US,D,20140731,000000,9.39603,9.47772,9.36551,9.38323,14412216.289323,0
+GEN.US,D,20140801,000000,9.37437,9.39997,9.14772,9.1922,17260271.345283,0
+GEN.US,D,20140804,000000,9.16878,9.37831,9.12754,9.34525,11063900.297806,0
+GEN.US,D,20140805,000000,9.34525,9.51413,9.31582,9.48953,18971237.917832,0
+GEN.US,D,20140806,000000,9.47082,9.47476,9.31198,9.41276,17393989.9198,0
+GEN.US,D,20140807,000000,9.71883,10.0544,9.43342,9.50921,23325864.31819,0
+GEN.US,D,20140808,000000,9.49739,9.52889,9.42948,9.49543,11772166.550075,0
+GEN.US,D,20140811,000000,9.48165,9.67947,9.47772,9.63617,14392249.542812,0
+GEN.US,D,20140812,000000,9.59877,9.66077,9.4846,9.56629,9744053.7480637,0
+GEN.US,D,20140813,000000,9.53973,9.68341,9.53973,9.62239,14393951.456221,0
+GEN.US,D,20140814,000000,9.6401,9.70506,9.58204,9.65683,8240120.1154332,0
+GEN.US,D,20140815,000000,9.70998,9.70998,9.52201,9.6155,12887433.963411,0
+GEN.US,D,20140818,000000,9.58204,9.6903,9.55547,9.67061,10226949.07044,0
+GEN.US,D,20140819,000000,9.70998,9.78477,9.51807,9.6155,18466740.996004,0
+GEN.US,D,20140820,000000,9.63223,9.67554,9.57416,9.63223,14790179.25139,0
+GEN.US,D,20140821,000000,9.66077,9.71392,9.6155,9.63617,9192893.9167906,0
+GEN.US,D,20140822,000000,9.66077,9.67061,9.54267,9.59483,12579163.085369,0
+GEN.US,D,20140825,000000,9.63715,9.64503,9.51708,9.59877,8720621.5822914,0
+GEN.US,D,20140826,000000,9.63223,9.7149,9.59877,9.70703,12236767.573385,0
+GEN.US,D,20140827,000000,9.69129,9.74443,9.64895,9.66471,9633481.1959136,0
+GEN.US,D,20140828,000000,9.65683,9.66274,9.57416,9.64503,9272962.0842401,0
+GEN.US,D,20140829,000000,9.69523,9.70703,9.63223,9.69129,6235250.8782881,0
+GEN.US,D,20140902,000000,9.70703,9.73557,9.66176,9.69129,16367303.289162,0
+GEN.US,D,20140903,000000,9.69129,9.76707,9.66471,9.69523,12935195.242049,0
+GEN.US,D,20140904,000000,9.70211,9.76214,9.67554,9.69719,7580857.7926058,0
+GEN.US,D,20140905,000000,9.68735,9.73951,9.66176,9.73557,7907986.8872909,0
+GEN.US,D,20140908,000000,9.74837,9.79462,9.69523,9.71686,7535829.7361009,0
+GEN.US,D,20140909,000000,9.71097,9.85662,9.69129,9.79954,12141637.218248,0
+GEN.US,D,20140910,000000,9.76017,9.8773,9.73557,9.85959,11514993.717019,0
+GEN.US,D,20140911,000000,9.85959,9.92259,9.79462,9.88615,12620862.504065,0
+GEN.US,D,20140912,000000,9.86942,9.87434,9.75231,9.78971,12453869.74428,0
+GEN.US,D,20140915,000000,9.59483,9.70703,9.50921,9.65683,18483007.223925,0
+GEN.US,D,20140916,000000,9.68341,9.7464,9.64895,9.66471,20540134.855379,0
+GEN.US,D,20140917,000000,9.70211,9.83695,9.66767,9.77887,11152202.677953,0
+GEN.US,D,20140918,000000,9.79462,9.82021,9.75623,9.81529,7631851.1826186,0
+GEN.US,D,20140919,000000,9.88221,9.88221,9.70703,9.73557,12995062.967414,0
+GEN.US,D,20140922,000000,9.71883,9.77887,9.66767,9.68341,8575314.7555766,0
+GEN.US,D,20140923,000000,9.68341,9.7149,9.6027,9.62042,9632847.1696645,0
+GEN.US,D,20140924,000000,9.64503,9.64503,9.52791,9.6401,9168535.7256499,0
+GEN.US,D,20140925,000000,9.6401,9.66767,9.44524,9.47379,11792571.221768,0
+GEN.US,D,20140926,000000,9.48165,9.50035,9.33737,9.41079,11170826.182955,0
+GEN.US,D,20140929,000000,9.32271,9.37634,9.30007,9.34525,13950093.455149,0
+GEN.US,D,20140930,000000,9.34328,9.45311,9.30981,9.38126,9725810.252384,0
+GEN.US,D,20141001,000000,9.38126,9.39897,9.15323,9.19978,14741629.504213,0
+GEN.US,D,20141002,000000,9.21435,9.34328,9.17527,9.32271,9626757.8758962,0
+GEN.US,D,20141003,000000,9.32664,9.38126,9.28551,9.33737,11582641.472818,0
+GEN.US,D,20141006,000000,9.35075,9.41965,9.34328,9.38126,7941584.1820916,0
+GEN.US,D,20141007,000000,9.33737,9.39897,9.25597,9.25597,7624087.4092692,0
+GEN.US,D,20141008,000000,9.53873,9.59483,9.27271,9.58204,22952993.88747,0
+GEN.US,D,20141009,000000,9.55448,9.56924,9.33934,9.35568,8888347.942962,0
+GEN.US,D,20141010,000000,9.3596,9.40291,8.74617,8.75739,26165101.938589,0
+GEN.US,D,20141013,000000,8.65336,9.02095,8.64588,8.88041,19539752.185541,0
+GEN.US,D,20141014,000000,8.94498,9.30597,8.88868,8.96692,17245334.133922,0
+GEN.US,D,20141015,000000,8.84567,8.94044,8.68388,8.84163,19072210.662285,0
+GEN.US,D,20141016,000000,8.69026,8.83721,8.68181,8.7939,15458413.45207,0
+GEN.US,D,20141017,000000,8.85334,9.01032,8.77708,8.90964,12569908.740694,0
+GEN.US,D,20141020,000000,8.8501,8.98868,8.81329,8.97904,10711830.805184,0
+GEN.US,D,20141021,000000,8.99783,9.45311,8.98956,9.45114,23300386.420436,0
+GEN.US,D,20141022,000000,9.43637,9.45311,9.36847,9.38126,15923421.918533,0
+GEN.US,D,20141023,000000,9.41965,9.53086,9.3852,9.52791,13275361.501482,0
+GEN.US,D,20141024,000000,9.56629,9.61255,9.51708,9.56924,12527006.297832,0
+GEN.US,D,20141027,000000,9.56236,9.69523,9.49642,9.67947,11965566.909566,0
+GEN.US,D,20141028,000000,9.72671,9.82514,9.66471,9.82514,10405097.237581,0
+GEN.US,D,20141029,000000,9.81529,9.83695,9.71097,9.80151,9382206.635897,0
+GEN.US,D,20141030,000000,9.79462,9.95108,9.74837,9.91963,9254532.64817,0
+GEN.US,D,20141031,000000,10.0298,10.0377,9.90686,9.90686,16478260.930972,0
+GEN.US,D,20141103,000000,9.91963,10.1194,9.90686,10.0574,13373498.400966,0
+GEN.US,D,20141104,000000,10.0544,10.0624,9.95506,9.97574,17894419.522596,0
+GEN.US,D,20141105,000000,10.0033,10.0839,9.95904,10.0495,13192078.495808,0
+GEN.US,D,20141106,000000,10.0151,10.0791,9.85662,10.0072,15945220.635119,0
+GEN.US,D,20141107,000000,10.0495,10.0662,9.96391,9.96779,15356357.579441,0
+GEN.US,D,20141110,000000,9.97962,10.0377,9.97177,10.0003,10461203.480295,0
+GEN.US,D,20141111,000000,10.02,10.0839,9.99245,10.0544,10946459.127956,0
+GEN.US,D,20141112,000000,10.0111,10.0614,10.0072,10.0269,8630102.1424075,0
+GEN.US,D,20141113,000000,10.0692,10.2779,10.0456,10.1982,16689951.525259,0
+GEN.US,D,20141114,000000,10.2149,10.2169,10.0692,10.1145,8384990.0330339,0
+GEN.US,D,20141117,000000,10.1106,10.2079,10.0839,10.1706,7878011.8738658,0
+GEN.US,D,20141118,000000,10.0662,10.2425,10.0495,10.1637,8468985.3021711,0
+GEN.US,D,20141119,000000,10.1588,10.1588,10.0662,10.1017,6009230.6811296,0
+GEN.US,D,20141120,000000,10.0692,10.2179,10.0535,10.1982,5805228.6711827,0
+GEN.US,D,20141121,000000,10.3004,10.3004,10.1558,10.1715,11183409.165439,0
+GEN.US,D,20141124,000000,10.1715,10.3792,10.1401,10.3605,17213203.024823,0
+GEN.US,D,20141125,000000,10.3939,10.4786,10.3251,10.4029,10277044.2566,0
+GEN.US,D,20141126,000000,10.4285,10.454,10.3349,10.4136,7019301.5565544,0
+GEN.US,D,20141128,000000,10.4206,10.519,10.4108,10.4776,3929224.2531173,0
+GEN.US,D,20141201,000000,10.4579,10.5968,10.4156,10.5791,8970879.0585334,0
+GEN.US,D,20141202,000000,10.5791,10.6272,10.5003,10.5594,11194831.798601,0
+GEN.US,D,20141203,000000,10.5347,10.6459,10.515,10.6223,7994349.5941854,0
+GEN.US,D,20141204,000000,10.5701,10.6145,10.4679,10.5642,7824447.8325542,0
+GEN.US,D,20141205,000000,10.5642,10.6223,10.512,10.6223,6869654.0885951,0
+GEN.US,D,20141208,000000,10.5928,10.6735,10.5082,10.5269,6961232.2710298,0
+GEN.US,D,20141209,000000,10.4206,10.524,10.3605,10.4472,7384562.6562166,0
+GEN.US,D,20141210,000000,10.4206,10.454,10.2109,10.2443,10000204.417006,0
+GEN.US,D,20141211,000000,10.3162,10.456,10.2847,10.3742,9079565.7890191,0
+GEN.US,D,20141212,000000,10.276,10.3428,10.1066,10.144,8531553.7355025,0
+GEN.US,D,20141215,000000,10.1715,10.2798,9.98549,10.2159,16340405.944821,0
+GEN.US,D,20141216,000000,9.99931,10.1982,9.90973,10.0652,13568809.983815,0
+GEN.US,D,20141217,000000,10.0417,10.1617,9.95506,10.1145,10813017.939924,0
+GEN.US,D,20141218,000000,10.2543,10.3349,10.1667,10.3349,13807123.584161,0
+GEN.US,D,20141219,000000,10.3349,10.5594,10.3349,10.3684,16240741.895574,0
+GEN.US,D,20141222,000000,10.4068,10.4963,10.3742,10.4452,7152520.2257586,0
+GEN.US,D,20141223,000000,10.519,10.6971,10.4492,10.6223,7279773.5614551,0
+GEN.US,D,20141224,000000,10.6774,10.7168,10.6529,10.6715,2916894.6591798,0
+GEN.US,D,20141226,000000,10.7168,10.7168,10.642,10.6567,2386387.4201198,0
+GEN.US,D,20141229,000000,10.6489,10.6814,10.5347,10.5347,3803602.7221585,0
+GEN.US,D,20141230,000000,10.5347,10.5928,10.4285,10.4492,3565221.0452763,0
+GEN.US,D,20141231,000000,10.4737,10.5554,10.2847,10.3044,6318524.7393531,0
+GEN.US,D,20150102,000000,10.3555,10.4846,10.2266,10.276,6248385.5855367,0
+GEN.US,D,20150105,000000,10.263,10.3468,10.1145,10.1322,10402609.903835,0
+GEN.US,D,20150106,000000,10.2179,10.2179,9.94522,9.97376,13238856.220904,0
+GEN.US,D,20150107,000000,10.0033,10.1233,9.93239,10.0652,7571590.2390499,0
+GEN.US,D,20150108,000000,10.1233,10.3024,10.1145,10.2493,8785830.7755933,0
+GEN.US,D,20150109,000000,10.2493,10.3301,10.0652,10.1844,13624846.117858,0
+GEN.US,D,20150112,000000,10.2021,10.2159,10.0269,10.1558,8780126.571486,0
+GEN.US,D,20150113,000000,10.276,10.4619,10.0869,10.1765,9693566.359769,0
+GEN.US,D,20150114,000000,10.0839,10.1795,10.0151,10.1233,7187698.5219116,0
+GEN.US,D,20150115,000000,10.1352,10.1844,9.97376,10.0033,7232365.8743803,0
+GEN.US,D,20150116,000000,10.0033,10.3084,9.95804,10.2927,11173543.148003,0
+GEN.US,D,20150120,000000,10.3271,10.4136,10.2179,10.3134,9567637.9763626,0
+GEN.US,D,20150121,000000,10.2927,10.3555,10.2276,10.2877,8519389.3729139,0
+GEN.US,D,20150122,000000,10.3301,10.7168,10.2169,10.7168,14065290.131434,0
+GEN.US,D,20150123,000000,10.7168,10.9678,10.6647,10.6991,12455859.20485,0
+GEN.US,D,20150126,000000,10.705,10.705,10.5288,10.6754,6161302.486638,0
+GEN.US,D,20150127,000000,10.4963,10.5741,10.3134,10.4156,10294058.310354,0
+GEN.US,D,20150128,000000,10.3901,10.4619,10.1844,10.1873,8769998.4085823,0
+GEN.US,D,20150129,000000,10.1667,10.2877,10.0692,10.2798,7968955.0139836,0
+GEN.US,D,20150130,000000,10.1912,10.2159,9.93239,9.94522,10282118.498729,0
+GEN.US,D,20150202,000000,10.019,10.0377,9.78084,10.0151,9832646.7235752,0
+GEN.US,D,20150203,000000,10.0614,10.2385,10.0417,10.2247,7222676.6527261,0
+GEN.US,D,20150204,000000,10.1322,10.3537,10.1322,10.2798,7575217.600764,0
+GEN.US,D,20150205,000000,10.3044,10.4492,10.2266,10.4285,8884600.6852584,0
+GEN.US,D,20150206,000000,10.3134,10.4156,9.8645,9.94522,16046258.407907,0
+GEN.US,D,20150209,000000,9.894,9.9836,9.84284,9.93635,8305344.5497506,0
+GEN.US,D,20150210,000000,9.99543,10.1715,9.94129,10.1352,7804601.9981004,0
+GEN.US,D,20150211,000000,10.1145,10.3517,10.1145,10.3349,11548334.962758,0
+GEN.US,D,20150212,000000,10.3939,10.515,10.3625,10.5003,6670340.2150483,0
+GEN.US,D,20150213,000000,10.5269,10.5839,10.4707,10.5701,7101272.8188191,0
+GEN.US,D,20150217,000000,10.4452,10.5417,10.3605,10.4402,9112054.5539514,0
+GEN.US,D,20150218,000000,10.4285,10.4333,10.2385,10.3162,11905330.351623,0
+GEN.US,D,20150219,000000,10.276,10.2965,10.1912,10.276,8766375.1111391,0
+GEN.US,D,20150220,000000,10.2847,10.3468,10.206,10.3134,9145523.824221,0
+GEN.US,D,20150223,000000,10.3428,10.3555,10.1637,10.2109,6153744.9750331,0
+GEN.US,D,20150224,000000,10.1873,10.2179,10.1233,10.1844,7044842.450506,0
+GEN.US,D,20150225,000000,10.1873,10.3211,10.1873,10.2975,7747022.4572106,0
+GEN.US,D,20150226,000000,10.3211,10.3438,10.1106,10.1184,9470315.96318,0
+GEN.US,D,20150227,000000,10.1312,10.2266,10.0761,10.1637,9377637.3794185,0
+GEN.US,D,20150302,000000,10.2228,10.2346,10.1391,10.2021,7185421.5141801,0
+GEN.US,D,20150303,000000,10.1184,10.1588,9.9481,10.0013,10092971.398658,0
+GEN.US,D,20150304,000000,9.9127,9.97773,9.8704,9.88714,9109099.8290594,0
+GEN.US,D,20150305,000000,9.89108,9.95705,9.81529,9.95307,5121377.5098452,0
+GEN.US,D,20150306,000000,9.9127,9.9127,9.72277,9.76214,10786433.544437,0
+GEN.US,D,20150309,000000,9.75132,9.90785,9.73459,9.88714,7261930.3964519,0
+GEN.US,D,20150310,000000,9.78183,9.86351,9.62633,9.6342,11812401.815205,0
+GEN.US,D,20150311,000000,9.64207,9.6657,9.45705,9.47772,9331423.5718996,0
+GEN.US,D,20150312,000000,9.50133,9.58795,9.47379,9.58007,9761720.1172858,0
+GEN.US,D,20150313,000000,9.53185,9.58007,9.36748,9.43539,19167162.189507,0
+GEN.US,D,20150316,000000,9.50625,9.59188,9.48165,9.56727,11361558.348647,0
+GEN.US,D,20150317,000000,9.57515,9.65486,9.52495,9.60073,10814659.905337,0
+GEN.US,D,20150318,000000,9.60073,9.89598,9.52201,9.80151,16464122.34883,0
+GEN.US,D,20150319,000000,9.80151,9.83695,9.67455,9.69719,10815402.650831,0
+GEN.US,D,20150320,000000,9.76214,9.9039,9.75132,9.84777,17583414.406354,0
+GEN.US,D,20150323,000000,9.82908,9.91666,9.79954,9.86056,9937738.6065134,0
+GEN.US,D,20150324,000000,9.84383,9.88714,9.73852,9.74345,13700911.994609,0
+GEN.US,D,20150325,000000,9.7592,9.77789,9.41571,9.41571,13384755.415092,0
+GEN.US,D,20150326,000000,9.36257,9.48165,9.30007,9.40194,14060395.733289,0
+GEN.US,D,20150327,000000,9.41866,9.46197,9.33255,9.43145,10036028.932221,0
+GEN.US,D,20150330,000000,9.48854,9.57121,9.44031,9.51413,7980645.8890207,0
+GEN.US,D,20150331,000000,9.46885,9.56137,9.40194,9.43736,10511278.345102,0
+GEN.US,D,20150401,000000,9.26602,9.44524,9.26602,9.42359,9039283.7847738,0
+GEN.US,D,20150402,000000,9.44524,9.54267,9.398,9.51413,7749664.2332489,0
+GEN.US,D,20150406,000000,9.43145,9.6775,9.38422,9.62633,9177676.2707424,0
+GEN.US,D,20150407,000000,9.65092,9.6657,9.58302,9.61353,9557245.6358551,0
+GEN.US,D,20150408,000000,9.50133,9.77494,9.50133,9.69719,11984216.83233,0
+GEN.US,D,20150409,000000,9.69719,9.83202,9.63814,9.7838,8825424.9020009,0
+GEN.US,D,20150410,000000,9.82514,10.5614,9.77002,10.332,31573500.286453,0
+GEN.US,D,20150413,000000,9.99742,10.0928,9.71392,9.75132,27374590.326467,0
+GEN.US,D,20150414,000000,9.75526,9.80643,9.57515,9.61747,12020855.217777,0
+GEN.US,D,20150415,000000,9.67455,9.70998,9.58795,9.60959,11403919.227422,0
+GEN.US,D,20150416,000000,9.59188,9.83202,9.57515,9.81529,14075398.98905,0
+GEN.US,D,20150417,000000,9.69326,10.1391,9.6342,9.78971,24336080.491297,0
+GEN.US,D,20150420,000000,9.89598,9.91963,9.74738,9.77002,12735961.63785,0
+GEN.US,D,20150421,000000,9.84383,9.93437,9.71195,9.73459,11144206.225098,0
+GEN.US,D,20150422,000000,9.78577,9.86647,9.72573,9.8399,8055886.7187942,0
+GEN.US,D,20150423,000000,9.82514,10.0102,9.79954,9.95307,7515448.4339657,0
+GEN.US,D,20150424,000000,10.0141,10.017,9.88714,9.9659,6377429.232533,0
+GEN.US,D,20150427,000000,9.98261,10.0692,9.91963,10.0288,8569631.8888911,0
+GEN.US,D,20150428,000000,10.0013,10.0899,9.96878,10.0751,9033992.1041557,0
+GEN.US,D,20150429,000000,10.0013,10.0968,9.97276,10.0564,8103690.6722746,0
+GEN.US,D,20150430,000000,9.99742,10.0968,9.95705,10.0652,10988456.25449,0
+GEN.US,D,20150501,000000,10.0928,10.1912,10.0485,10.1548,7320113.4815596,0
+GEN.US,D,20150504,000000,10.0968,10.263,10.0791,10.2266,7586504.0808538,0
+GEN.US,D,20150505,000000,10.1795,10.1982,10.0485,10.0564,9108601.955883,0
+GEN.US,D,20150506,000000,10.0839,10.1184,9.96093,10.0722,9138529.2141258,0
+GEN.US,D,20150507,000000,10.0485,10.1263,9.98261,10.0889,6302564.3478111,0
+GEN.US,D,20150508,000000,10.2179,10.332,9.99046,10.3134,8858063.0288862,0
+GEN.US,D,20150511,000000,10.2266,10.3675,10.1588,10.272,9011808.2979081,0
+GEN.US,D,20150512,000000,10.2179,10.2425,10.0722,10.1548,7832415.8355127,0
+GEN.US,D,20150513,000000,10.1873,10.2503,10.1332,10.2266,6892972.8424714,0
+GEN.US,D,20150514,000000,10.3211,10.4717,10.3181,10.4639,10554955.031556,0
+GEN.US,D,20150515,000000,10.3438,10.4599,9.79462,9.88714,27113619.432321,0
+GEN.US,D,20150518,000000,9.89108,10.5662,9.89108,10.1755,16179656.921094,0
+GEN.US,D,20150519,000000,10.1548,10.1912,10.1106,10.1391,9516076.6045015,0
+GEN.US,D,20150520,000000,10.1637,10.1982,10.0751,10.1106,6360540.1551067,0
+GEN.US,D,20150521,000000,10.1017,10.1588,10.0614,10.1263,4224406.1469579,0
+GEN.US,D,20150522,000000,10.1233,10.1391,10.0407,10.0407,4757936.1874462,0
+GEN.US,D,20150526,000000,10.0141,10.0407,9.77887,9.83202,8848827.989497,0
+GEN.US,D,20150527,000000,9.86056,10.017,9.80643,9.99444,6499885.7125844,0
+GEN.US,D,20150528,000000,9.9659,10.0318,9.93931,10.022,4009983.3466075,0
+GEN.US,D,20150529,000000,9.99742,10.022,9.89598,9.9481,8206931.2798506,0
+GEN.US,D,20150601,000000,9.99444,10.1106,9.89994,9.97574,9546944.7414411,0
+GEN.US,D,20150602,000000,9.92358,9.97773,9.83695,9.8399,8233213.9032284,0
+GEN.US,D,20150603,000000,9.8399,9.9481,9.78183,9.82514,13743741.280596,0
+GEN.US,D,20150604,000000,9.74738,9.82908,9.63026,9.70998,10703251.129465,0
+GEN.US,D,20150605,000000,9.71786,9.73459,9.61353,9.69326,10163040.443803,0
+GEN.US,D,20150608,000000,9.70113,9.73951,9.51708,9.52495,12156079.604635,0
+GEN.US,D,20150609,000000,9.51314,9.55448,9.42556,9.52692,13180675.167931,0
+GEN.US,D,20150610,000000,9.6657,9.69326,9.57023,9.66471,9644638.6354045,0
+GEN.US,D,20150611,000000,9.69326,9.73065,9.62535,9.67455,8603700.6391079,0
+GEN.US,D,20150612,000000,9.6342,9.66963,9.56236,9.65486,8303743.2270442,0
+GEN.US,D,20150615,000000,9.55842,9.57416,9.47575,9.53086,10862455.730277,0
+GEN.US,D,20150616,000000,9.50822,9.62928,9.46394,9.61649,6017640.6735407,0
+GEN.US,D,20150617,000000,9.6588,9.80742,9.6588,9.79561,10715087.302185,0
+GEN.US,D,20150618,000000,9.82908,9.99643,9.82514,9.94129,10170619.29283,0
+GEN.US,D,20150619,000000,9.91765,9.95506,9.7592,9.78281,13563867.830488,0
+GEN.US,D,20150622,000000,9.70113,9.75231,9.61649,9.68144,11181801.746326,0
+GEN.US,D,20150623,000000,9.73951,9.87139,9.71786,9.85762,12789531.775569,0
+GEN.US,D,20150624,000000,9.82908,9.91369,9.75623,9.85368,16184570.624527,0
+GEN.US,D,20150625,000000,9.86056,9.87139,9.80348,9.8212,8349264.076387,0
+GEN.US,D,20150626,000000,9.85762,9.85762,9.60467,9.65486,18582864.326038,0
+GEN.US,D,20150629,000000,9.57023,9.62928,9.43834,9.45508,10984244.653844,0
+GEN.US,D,20150630,000000,9.54267,9.61353,9.38225,9.45114,10384590.959118,0
+GEN.US,D,20150701,000000,9.52495,9.84088,9.40488,9.43442,8747584.971033,0
+GEN.US,D,20150702,000000,9.44228,9.46788,9.2796,9.3596,9017477.9557133,0
+GEN.US,D,20150706,000000,9.27566,9.32959,9.17626,9.21248,7896322.4300142,0
+GEN.US,D,20150707,000000,9.20766,9.28452,9.04665,9.26188,9072344.5958252,0
+GEN.US,D,20150708,000000,9.32565,9.41375,9.21631,9.27566,14976565.695501,0
+GEN.US,D,20150709,000000,9.31877,9.42556,9.25794,9.34425,13510228.600166,0
+GEN.US,D,20150710,000000,9.46394,9.53086,9.37437,9.48067,8278653.4671545,0
+GEN.US,D,20150713,000000,9.56629,9.57023,9.48362,9.52102,5179171.4410212,0
+GEN.US,D,20150714,000000,9.50822,9.54267,9.47279,9.52692,5461521.4157896,0
+GEN.US,D,20150715,000000,9.75231,9.75231,9.45803,9.47575,6114835.67826,0
+GEN.US,D,20150716,000000,9.55842,9.56629,9.46394,9.51708,5750205.5566438,0
+GEN.US,D,20150717,000000,9.52495,9.54661,9.41768,9.53873,8739705.3659649,0
+GEN.US,D,20150720,000000,9.4915,9.53086,9.40488,9.48067,7051459.0834142,0
+GEN.US,D,20150721,000000,9.61649,9.61649,9.35075,9.36454,8430696.8227671,0
+GEN.US,D,20150722,000000,9.31877,9.43048,9.30597,9.33353,5978030.2900497,0
+GEN.US,D,20150723,000000,9.3596,9.52102,9.35075,9.43834,6801493.2186043,0
+GEN.US,D,20150724,000000,9.46394,9.47575,9.31877,9.36651,4186191.8404963,0
+GEN.US,D,20150727,000000,9.29319,9.35568,9.21248,9.23275,4804462.943819,0
+GEN.US,D,20150728,000000,9.2669,9.34425,9.13227,9.25401,7022427.9968889,0
+GEN.US,D,20150729,000000,9.27566,9.31385,9.19122,9.28452,7140663.7316854,0
+GEN.US,D,20150730,000000,9.25794,9.28452,9.18344,9.26188,6914170.0469755,0
+GEN.US,D,20150731,000000,9.30597,9.32271,9.22892,9.24151,7673907.2410803,0
+GEN.US,D,20150803,000000,9.26188,9.28452,9.06633,9.13689,7841219.0461263,0
+GEN.US,D,20150804,000000,9.09585,9.1805,9.04171,9.11386,9309763.0405211,0
+GEN.US,D,20150805,000000,9.22892,9.36651,9.15057,9.30981,6507733.8195535,0
+GEN.US,D,20150806,000000,9.29319,9.30597,9.07971,9.08345,7332333.7278721,0
+GEN.US,D,20150807,000000,9.07105,9.22892,9.06633,9.22498,9251447.8666115,0
+GEN.US,D,20150810,000000,9.29712,9.45114,9.26188,9.31385,8806138.9208538,0
+GEN.US,D,20150811,000000,9.22498,9.29712,8.63722,8.67393,36669037.162371,0
+GEN.US,D,20150812,000000,8.2834,8.8496,8.26332,8.79607,24835953.28899,0
+GEN.US,D,20150813,000000,8.73053,8.78721,8.62048,8.63289,9951654.6698289,0
+GEN.US,D,20150814,000000,8.62412,8.81221,8.55967,8.77865,11240114.8881,0
+GEN.US,D,20150817,000000,8.66114,8.89665,8.62048,8.88474,9572033.4852632,0
+GEN.US,D,20150818,000000,8.8496,8.90964,8.75533,8.79971,8203123.0580847,0
+GEN.US,D,20150819,000000,8.76349,8.94144,8.76349,8.88474,15884908.888165,0
+GEN.US,D,20150820,000000,8.75533,8.79971,8.6695,8.67835,14504435.610481,0
+GEN.US,D,20150821,000000,8.66556,8.77865,8.5146,8.52355,22646538.72242,0
+GEN.US,D,20150824,000000,8.14355,8.41656,7.92033,8.19177,21518783.836963,0
+GEN.US,D,20150825,000000,8.38359,8.50622,8.13558,8.14355,24954604.595478,0
+GEN.US,D,20150826,000000,8.33103,8.46223,8.20802,8.44549,18035906.9508,0
+GEN.US,D,20150827,000000,8.54796,8.59775,8.42493,8.56469,13305867.918318,0
+GEN.US,D,20150828,000000,8.50228,8.58949,8.46656,8.53161,8755113.0166743,0
+GEN.US,D,20150831,000000,8.50228,8.50228,8.3647,8.38802,11452346.030407,0
+GEN.US,D,20150901,000000,8.1839,8.29865,8.13558,8.15999,12930914.548799,0
+GEN.US,D,20150902,000000,8.25684,8.26943,8.03677,8.16422,13459024.884138,0
+GEN.US,D,20150903,000000,8.18803,8.29,8.14355,8.16747,17354635.585372,0
+GEN.US,D,20150904,000000,8.04021,8.11344,8.01945,8.04405,12484386.321793,0
+GEN.US,D,20150908,000000,8.1839,8.25684,8.13114,8.22347,9881932.1037725,0
+GEN.US,D,20150909,000000,8.27789,8.29,8.01207,8.04021,14113420.242648,0
+GEN.US,D,20150910,000000,8.06413,8.21953,8.02899,8.19177,16912406.340833,0
+GEN.US,D,20150911,000000,8.13114,8.18803,8.10517,8.1839,8366481.3436826,0
+GEN.US,D,20150914,000000,8.18803,8.18803,8.08085,8.1095,6670273.1545797,0
+GEN.US,D,20150915,000000,8.15615,8.20457,8.11344,8.15231,11346820.286557,0
+GEN.US,D,20150916,000000,8.15999,8.22829,8.13932,8.16747,8279035.5086124,0
+GEN.US,D,20150917,000000,8.15999,8.33103,8.12189,8.21786,11318589.861385,0
+GEN.US,D,20150918,000000,8.13558,8.37552,8.08903,8.25684,21211900.907409,0
+GEN.US,D,20150921,000000,8.28183,8.33931,8.23685,8.29433,14270245.21289,0
+GEN.US,D,20150922,000000,8.19177,8.32238,8.05575,8.12643,16161869.639816,0
+GEN.US,D,20150923,000000,8.10074,8.1839,8.05969,8.16747,7468337.4386613,0
+GEN.US,D,20150924,000000,8.1095,8.17554,8.05144,8.12643,8837674.614277,0
+GEN.US,D,20150925,000000,8.17121,8.21953,8.10074,8.16422,8972031.279313,0
+GEN.US,D,20150928,000000,8.11344,8.21559,8.11344,8.18803,18140817.973687,0
+GEN.US,D,20150929,000000,8.16747,8.19995,7.87665,7.92033,17634323.462747,0
+GEN.US,D,20150930,000000,7.99248,8.04405,7.89564,7.97073,16298170.042375,0
+GEN.US,D,20151001,000000,8.00006,8.00773,7.84072,7.91187,19282898.397744,0
+GEN.US,D,20151002,000000,7.83658,8.05144,7.80726,8.04405,13202048.152149,0
+GEN.US,D,20151005,000000,8.1095,8.37277,8.06413,8.3647,15939044.975595,0
+GEN.US,D,20151006,000000,8.33487,8.61664,8.23685,8.59775,24845169.023092,0
+GEN.US,D,20151007,000000,8.65395,8.7316,8.48232,8.53585,13815391.327093,0
+GEN.US,D,20151008,000000,8.54796,8.65395,8.52355,8.61213,12367134.140537,0
+GEN.US,D,20151009,000000,8.60858,8.64982,8.51902,8.59775,7554045.7979527,0
+GEN.US,D,20151012,000000,8.59775,8.62108,8.50622,8.54796,7921279.0850343,0
+GEN.US,D,20151013,000000,8.54342,8.59391,8.42867,8.44549,7812728.5076212,0
+GEN.US,D,20151014,000000,8.44549,8.54342,8.4205,8.4329,10815290.883384,0
+GEN.US,D,20151015,000000,8.47522,8.59775,8.39176,8.44973,14103404.86326,0
+GEN.US,D,20151016,000000,8.47089,8.48232,8.33487,8.47905,14734840.139794,0
+GEN.US,D,20151019,000000,8.47522,8.52355,8.42493,8.49845,13249683.438391,0
+GEN.US,D,20151020,000000,8.47522,8.54796,8.4578,8.47905,10614145.039761,0
+GEN.US,D,20151021,000000,8.5146,8.5391,8.35604,8.3647,7491021.1502209,0
+GEN.US,D,20151022,000000,8.40377,8.56469,8.40377,8.44973,14313236.053642,0
+GEN.US,D,20151023,000000,8.54796,8.56469,8.33931,8.44973,10222694.79495,0
+GEN.US,D,20151026,000000,8.47522,8.49845,8.39629,8.41656,8160811.9666285,0
+GEN.US,D,20151027,000000,8.37552,8.4205,8.33931,8.36903,6645358.1583354,0
+GEN.US,D,20151028,000000,8.39629,8.4578,8.36037,8.4329,12480229.588803,0
+GEN.US,D,20151029,000000,8.4081,8.45357,8.36037,8.38802,9556318.9821063,0
+GEN.US,D,20151030,000000,8.4205,8.47522,8.39176,8.4329,12354188.421881,0
+GEN.US,D,20151102,000000,8.45357,8.5146,8.43734,8.47522,13385463.614284,0
+GEN.US,D,20151103,000000,8.47089,8.5391,8.44549,8.53585,13672577.930532,0
+GEN.US,D,20151104,000000,8.57315,8.58575,8.49107,8.55583,13483452.167882,0
+GEN.US,D,20151105,000000,8.59775,8.74459,8.52728,8.54796,14556768.177731,0
+GEN.US,D,20151106,000000,8.49845,8.5146,8.13932,8.4205,24991242.980926,0
+GEN.US,D,20151109,000000,8.36903,8.39176,8.17121,8.23685,13243472.216497,0
+GEN.US,D,20151110,000000,8.35161,8.35604,8.14788,8.17554,13311487.788806,0
+GEN.US,D,20151111,000000,8.21559,8.22347,8.08903,8.15999,8306880.8441236,0
+GEN.US,D,20151112,000000,8.12189,8.18803,8.09317,8.12189,11947236.032064,0
+GEN.US,D,20151113,000000,8.4205,8.4205,8.01207,8.06797,12274797.971592,0
+GEN.US,D,20151116,000000,8.072,8.1839,8.02397,8.17121,11921589.46707,0
+GEN.US,D,20151117,000000,8.15231,8.19631,7.93766,8.17957,30186371.765286,0
+GEN.US,D,20151118,000000,8.13114,8.22829,8.12189,8.19631,11903022.86186,0
+GEN.US,D,20151119,000000,8.17554,8.36145,8.17554,8.24936,10280891.088939,0
+GEN.US,D,20151120,000000,8.29915,8.29915,8.20802,8.22406,11327502.807311,0
+GEN.US,D,20151123,000000,8.24936,8.28233,8.19177,8.20457,8901168.6852894,0
+GEN.US,D,20151124,000000,8.17121,8.25348,8.07584,8.17121,13343229.743973,0
+GEN.US,D,20151125,000000,8.16687,8.25348,8.14306,8.19177,8946753.5468976,0
+GEN.US,D,20151127,000000,8.16687,8.19995,8.04297,8.04297,8928320.0465566,0
+GEN.US,D,20151130,000000,8.05912,8.14306,8.05912,8.07584,13894453.587512,0
+GEN.US,D,20151201,000000,8.06737,8.15172,8.06737,8.14306,23173722.40401,0
+GEN.US,D,20151202,000000,8.07141,8.22613,8.07141,8.10861,16162832.872003,0
+GEN.US,D,20151203,000000,8.01098,8.21185,8.00666,8.13067,24236698.908872,0
+GEN.US,D,20151204,000000,8.01098,8.30733,8.01098,8.26549,21234073.536911,0
+GEN.US,D,20151207,000000,8.27425,8.31972,8.23233,8.30733,14475345.592029,0
+GEN.US,D,20151208,000000,8.21953,8.35052,8.20802,8.33213,14587694.23053,0
+GEN.US,D,20151209,000000,8.24936,8.34049,8.24129,8.25348,18481654.837807,0
+GEN.US,D,20151210,000000,8.24129,8.29915,8.21185,8.22406,14123316.742115,0
+GEN.US,D,20151211,000000,8.13067,8.17121,8.05044,8.10418,16865309.570478,0
+GEN.US,D,20151214,000000,8.10418,8.15999,8.02289,8.05912,19292378.309451,0
+GEN.US,D,20151215,000000,8.35279,8.40151,8.23233,8.32356,33354598.900341,0
+GEN.US,D,20151216,000000,8.3897,8.47296,8.31972,8.44324,16318366.420189,0
+GEN.US,D,20151217,000000,8.46882,8.4888,8.31154,8.31598,17231877.33321,0
+GEN.US,D,20151218,000000,8.27849,8.39767,8.27003,8.33596,23415788.342398,0
+GEN.US,D,20151221,000000,8.33213,8.42217,8.33213,8.41825,15864036.825328,0
+GEN.US,D,20151222,000000,8.4519,8.49304,8.39343,8.46656,14739302.709164,0
+GEN.US,D,20151223,000000,8.48379,8.61183,8.45574,8.60356,12678618.840736,0
+GEN.US,D,20151224,000000,8.63289,8.6508,8.59274,8.60356,6809857.4879686,0
+GEN.US,D,20151228,000000,8.60356,8.71891,8.58024,8.71458,14096957.913659,0
+GEN.US,D,20151229,000000,8.75739,8.84843,8.71054,8.81418,12517971.423781,0
+GEN.US,D,20151230,000000,8.75316,8.86064,8.74833,8.7813,6824019.4396692,0
+GEN.US,D,20151231,000000,8.73574,8.75739,8.66172,8.66172,8666562.7160065,0
+GEN.US,D,20160104,000000,8.47728,8.60042,8.4265,8.59668,12107136.639255,0
+GEN.US,D,20160105,000000,8.59668,8.6572,8.50455,8.61183,16926732.895502,0
+GEN.US,D,20160106,000000,8.51734,8.61183,8.46882,8.60042,14046496.943125,0
+GEN.US,D,20160107,000000,8.44766,8.62255,8.3897,8.45574,18485133.853636,0
+GEN.US,D,20160108,000000,8.4644,8.5262,8.40151,8.4519,16575598.185171,0
+GEN.US,D,20160111,000000,8.47296,8.50455,8.31972,8.39767,19573398.251591,0
+GEN.US,D,20160112,000000,8.46016,8.56803,8.38743,8.51734,13828807.485096,0
+GEN.US,D,20160113,000000,8.56351,8.62856,8.32188,8.35279,16271623.241393,0
+GEN.US,D,20160114,000000,8.37454,8.47728,8.32779,8.44766,17969243.764609,0
+GEN.US,D,20160115,000000,8.67895,8.67895,8.09602,8.13873,34117010.384651,0
+GEN.US,D,20160119,000000,8.29059,8.30733,7.77034,7.84997,34492854.84555,0
+GEN.US,D,20160120,000000,7.67292,7.79997,7.55127,7.76219,27757107.303997,0
+GEN.US,D,20160121,000000,7.80893,7.88619,7.75018,7.8294,13075003.110333,0
+GEN.US,D,20160122,000000,7.94426,8.03135,7.90075,8.03135,12089923.43623,0
+GEN.US,D,20160125,000000,8.01895,8.01895,7.75785,7.76219,14714894.730706,0
+GEN.US,D,20160126,000000,7.79515,7.94426,7.79515,7.93185,11092357.306075,0
+GEN.US,D,20160127,000000,7.92704,8.06353,7.87438,7.92477,12957813.925274,0
+GEN.US,D,20160128,000000,8.01895,8.10861,7.93549,8.04297,12618716.569068,0
+GEN.US,D,20160129,000000,8.11757,8.19631,8.06737,8.1839,35444163.477274,0
+GEN.US,D,20160201,000000,8.11757,8.1839,8.02732,8.14749,22495657.748264,0
+GEN.US,D,20160202,000000,8.08352,8.08785,7.9225,7.94877,9482203.9553522,0
+GEN.US,D,20160203,000000,8.01895,8.03903,7.82182,7.95242,15196143.007329,0
+GEN.US,D,20160204,000000,7.91404,7.96541,7.80667,7.90961,22735627.538972,0
+GEN.US,D,20160205,000000,8.55484,8.69184,8.10418,8.15172,56055005.468317,0
+GEN.US,D,20160208,000000,8.01895,8.07141,7.79515,7.93549,22194952.510368,0
+GEN.US,D,20160209,000000,7.86247,7.91404,7.65668,7.72065,18844423.523384,0
+GEN.US,D,20160210,000000,7.81739,7.91818,7.73679,7.79299,15602347.571314,0
+GEN.US,D,20160211,000000,7.67666,7.79515,7.62311,7.7416,18755214.810842,0
+GEN.US,D,20160212,000000,7.75785,7.93992,7.65865,7.8978,15036679.309252,0
+GEN.US,D,20160216,000000,8.00262,8.10418,7.88619,8.06353,24410011.609796,0
+GEN.US,D,20160217,000000,8.13067,8.26943,8.09956,8.23685,16615577.401239,0
+GEN.US,D,20160218,000000,8.24936,8.27258,8.20399,8.23233,10362690.635761,0
+GEN.US,D,20160219,000000,8.22829,8.30339,8.13834,8.28281,10328489.796742,0
+GEN.US,D,20160222,000000,8.35388,8.45731,8.32888,8.36686,12187538.076913,0
+GEN.US,D,20160223,000000,8.31598,8.35004,8.11225,8.12957,13079091.766786,0
+GEN.US,D,20160224,000000,8.0657,8.10241,7.90459,8.01738,16606767.078152,0
+GEN.US,D,20160225,000000,8.05301,8.18332,7.97565,8.17554,13193251.037942,0
+GEN.US,D,20160226,000000,8.24503,8.27041,8.02998,8.0786,12543759.222185,0
+GEN.US,D,20160229,000000,8.05301,8.09542,7.97122,8.02564,14503841.210872,0
+GEN.US,D,20160301,000000,8.0911,8.45298,8.06186,8.43231,24499259.948978,0
+GEN.US,D,20160302,000000,8.45298,8.55277,8.35004,8.48182,25832869.135812,0
+GEN.US,D,20160303,000000,8.50662,8.55701,8.24936,8.52787,22528111.966894,0
+GEN.US,D,20160304,000000,8.63614,8.72933,8.33213,8.58024,30858755.586482,0
+GEN.US,D,20160307,000000,8.67835,8.8685,8.53742,8.82204,21980172.054184,0
+GEN.US,D,20160308,000000,8.79714,8.83828,8.70778,8.74991,14834387.341256,0
+GEN.US,D,20160309,000000,8.77048,9.12164,8.64096,9.07971,19830827.133709,0
+GEN.US,D,20160310,000000,9.16976,9.19978,9.00461,9.13689,16018693.507082,0
+GEN.US,D,20160311,000000,9.40981,9.54956,9.36651,9.49347,21743311.43066,0
+GEN.US,D,20160314,000000,9.4472,9.62239,9.43245,9.56826,30415590.543586,0
+GEN.US,D,20160315,000000,9.44228,9.56826,9.42063,9.52988,13649397.361862,0
+GEN.US,D,20160316,000000,9.46885,9.63322,9.45803,9.58992,10334276.302333,0
+GEN.US,D,20160317,000000,9.63322,9.7208,9.58498,9.66864,17043096.017515,0
+GEN.US,D,20160318,000000,9.72573,9.72573,9.58992,9.60173,35396783.224028,0
+GEN.US,D,20160321,000000,9.8645,9.87926,9.63814,9.73065,19070315.696011,0
+GEN.US,D,20160322,000000,9.80249,9.8773,9.67947,9.7149,21336615.089905,0
+GEN.US,D,20160323,000000,9.70998,9.7769,9.52692,9.62239,14697854.259192,0
+GEN.US,D,20160324,000000,9.57416,9.66471,9.53382,9.66077,15105847.10234,0
+GEN.US,D,20160328,000000,9.67455,9.67947,9.43245,9.53382,19083081.570683,0
+GEN.US,D,20160329,000000,9.47968,9.53973,9.38225,9.49347,15341087.097873,0
+GEN.US,D,20160330,000000,9.55448,9.56334,9.40981,9.48854,10830068.572115,0
+GEN.US,D,20160331,000000,9.46885,9.51019,9.40488,9.48854,10706599.07256,0
+GEN.US,D,20160401,000000,9.40488,9.52988,9.33835,9.50527,15226026.57466,0
+GEN.US,D,20160404,000000,9.52988,9.62239,9.48854,9.60173,13030812.293618,0
+GEN.US,D,20160405,000000,9.53382,9.54956,9.45311,9.48362,14767402.061602,0
+GEN.US,D,20160406,000000,9.47476,9.55448,9.37142,9.54956,9575884.3818728,0
+GEN.US,D,20160407,000000,9.48362,9.54365,9.31975,9.38225,9669639.9974038,0
+GEN.US,D,20160408,000000,9.43637,9.49347,9.31484,9.36651,13725892.019186,0
+GEN.US,D,20160411,000000,9.43245,9.49347,9.26877,9.27664,13130284.306069,0
+GEN.US,D,20160412,000000,9.2609,9.30401,9.20372,9.27664,14998725.116123,0
+GEN.US,D,20160413,000000,9.31484,9.37634,9.28748,9.37142,9680595.239421,0
+GEN.US,D,20160414,000000,9.28748,9.32467,9.18935,9.23363,12986669.232087,0
+GEN.US,D,20160415,000000,9.25017,9.37634,9.21346,9.31484,11454189.177227,0
+GEN.US,D,20160418,000000,9.28748,9.39406,9.2609,9.34819,7828268.2471326,0
+GEN.US,D,20160419,000000,9.39406,9.45311,9.30883,9.35863,9445516.7986545,0
+GEN.US,D,20160420,000000,9.36354,9.43442,9.30883,9.32959,8173883.6776794,0
+GEN.US,D,20160421,000000,9.40981,9.43637,9.31484,9.34328,8984224.0917975,0
+GEN.US,D,20160422,000000,9.30401,9.32959,9.22301,9.29908,13246435.069931,0
+GEN.US,D,20160425,000000,9.28255,9.34525,9.23856,9.34328,10989038.461286,0
+GEN.US,D,20160426,000000,9.34819,9.39897,9.28748,9.31484,10936699.79763,0
+GEN.US,D,20160427,000000,9.31484,9.37142,9.27173,9.34819,9694562.1061218,0
+GEN.US,D,20160428,000000,8.71832,8.94044,8.56469,8.70336,41240901.886698,0
+GEN.US,D,20160429,000000,8.61026,8.67274,8.54845,8.59333,34261252.37241,0
+GEN.US,D,20160502,000000,8.82746,8.87923,8.53742,8.64637,26837545.707779,0
+GEN.US,D,20160503,000000,8.56469,8.63073,8.52296,8.58575,15106372.409344,0
+GEN.US,D,20160504,000000,8.53329,8.62532,8.52787,8.60513,7998884.3043619,0
+GEN.US,D,20160505,000000,8.61497,8.64637,8.52296,8.57,12923593.78097,0
+GEN.US,D,20160506,000000,8.55908,8.65129,8.50405,8.57542,9427318.0099538,0
+GEN.US,D,20160509,000000,8.59608,8.67274,8.55908,8.59067,9077178.0299076,0
+GEN.US,D,20160510,000000,8.61497,8.67274,8.55908,8.66222,8599195.3948949,0
+GEN.US,D,20160511,000000,8.62532,8.73407,8.58083,8.62532,7165545.1976951,0
+GEN.US,D,20160512,000000,8.66773,8.73968,8.58575,8.72392,18948613.138198,0
+GEN.US,D,20160513,000000,8.40869,8.88366,8.38862,8.66773,26450022.564657,0
+GEN.US,D,20160516,000000,8.713,8.86358,8.64637,8.72933,21031463.539723,0
+GEN.US,D,20160517,000000,8.69952,8.85334,8.66773,8.74509,16662647.753836,0
+GEN.US,D,20160518,000000,8.76014,8.87411,8.68338,8.7754,10939795.755933,0
+GEN.US,D,20160519,000000,8.713,8.81162,8.65661,8.71832,10947900.928032,0
+GEN.US,D,20160520,000000,8.74991,8.81418,8.71832,8.73407,10264775.239038,0
+GEN.US,D,20160523,000000,8.72933,8.84616,8.68869,8.73407,12382727.731636,0
+GEN.US,D,20160524,000000,8.78613,8.84902,8.76556,8.81162,12898631.029543,0
+GEN.US,D,20160525,000000,8.82746,8.91988,8.81821,8.90492,18097546.698247,0
+GEN.US,D,20160526,000000,8.84902,8.96692,8.80679,8.87411,14518803.823927,0
+GEN.US,D,20160527,000000,8.88917,8.90777,8.78899,8.85334,18198021.569526,0
+GEN.US,D,20160531,000000,8.88917,9.00461,8.82746,8.96112,22803882.90326,0
+GEN.US,D,20160601,000000,8.94044,8.98277,8.88366,8.93573,12649377.428196,0
+GEN.US,D,20160602,000000,8.85895,8.9932,8.79714,8.96692,13576506.696696,0
+GEN.US,D,20160603,000000,8.88917,8.91043,8.76556,8.91043,11228173.04434,0
+GEN.US,D,20160606,000000,8.93867,8.96397,8.881,8.90777,10669189.491723,0
+GEN.US,D,20160607,000000,8.93276,9.02479,8.92264,8.95364,10803653.859936,0
+GEN.US,D,20160608,000000,8.95826,9.05245,8.95364,9.03621,9261639.025713,0
+GEN.US,D,20160609,000000,8.97539,9.05245,8.96968,9.01711,8030373.2586705,0
+GEN.US,D,20160610,000000,8.90207,9.00748,8.881,8.96968,9161708.7667264,0
+GEN.US,D,20160613,000000,9.09398,9.6342,8.99703,9.4472,57883823.702069,0
+GEN.US,D,20160614,000000,9.40488,9.76017,9.40488,9.73164,39322154.548399,0
+GEN.US,D,20160615,000000,9.7218,9.90192,9.69523,9.8458,28612255.287927,0
+GEN.US,D,20160616,000000,9.85662,10.2975,9.85662,10.2543,40989777.704701,0
+GEN.US,D,20160617,000000,10.2975,10.6922,10.2602,10.3537,64532227.015322,0
+GEN.US,D,20160620,000000,10.6814,10.8683,10.5878,10.6145,39405794.19384,0
+GEN.US,D,20160621,000000,10.6312,10.9284,10.6253,10.8477,23030307.495366,0
+GEN.US,D,20160622,000000,10.8192,10.894,10.768,10.7729,26569649.296144,0
+GEN.US,D,20160623,000000,10.8192,11.0336,10.8192,11.0131,19570951.560553,0
+GEN.US,D,20160624,000000,10.5811,10.8447,10.5436,10.5928,23701863.22138,0
+GEN.US,D,20160627,000000,10.4875,10.5269,10.3034,10.3428,30489640.542007,0
+GEN.US,D,20160628,000000,10.4048,10.5043,10.3507,10.4383,16345297.294763,0
+GEN.US,D,20160629,000000,10.52,10.6095,10.4776,10.5436,20591227.820026,0
+GEN.US,D,20160630,000000,10.52,10.7011,10.52,10.6509,14289802.484114,0
+GEN.US,D,20160701,000000,10.6036,10.706,10.5436,10.6095,14062975.529198,0
+GEN.US,D,20160705,000000,10.5701,10.6509,10.454,10.5484,11367841.711348,0
+GEN.US,D,20160706,000000,10.4836,10.5978,10.3891,10.5662,10158110.483288,0
+GEN.US,D,20160707,000000,10.5604,10.6754,10.5604,10.5978,9016748.4190996,0
+GEN.US,D,20160708,000000,10.6863,10.8251,10.5978,10.7306,12011151.771175,0
+GEN.US,D,20160711,000000,10.8093,10.8477,10.7592,10.7817,6981571.9143892,0
+GEN.US,D,20160712,000000,10.7847,10.9018,10.762,10.8999,10586391.150344,0
+GEN.US,D,20160713,000000,10.9157,10.9748,10.889,10.9383,9562645.0196502,0
+GEN.US,D,20160714,000000,11.0022,11.0436,10.8536,10.8586,8725819.7846806,0
+GEN.US,D,20160715,000000,10.9431,10.9431,10.8251,10.8586,8400413.9408266,0
+GEN.US,D,20160718,000000,10.9244,10.9905,10.768,10.7847,11997699.034733,0
+GEN.US,D,20160719,000000,10.7788,10.8536,10.6706,10.7276,28551861.23949,0
+GEN.US,D,20160720,000000,10.762,10.7847,10.6095,10.7306,32827300.403101,0
+GEN.US,D,20160721,000000,10.7788,10.8625,10.4933,10.514,17364264.859031,0
+GEN.US,D,20160722,000000,10.5604,10.6361,10.3969,10.6253,16136649.82326,0
+GEN.US,D,20160725,000000,10.5869,10.6193,10.52,10.5484,9339155.8471501,0
+GEN.US,D,20160726,000000,10.5604,10.6193,10.4963,10.5604,13505188.904339,0
+GEN.US,D,20160727,000000,10.5259,10.5811,10.4747,10.52,7540455.8923711,0
+GEN.US,D,20160728,000000,10.5092,10.6509,10.4836,10.6036,13082432.597407,0
+GEN.US,D,20160729,000000,10.6145,10.6361,10.52,10.5928,10556064.577492,0
+GEN.US,D,20160801,000000,10.6253,10.7365,10.6036,10.6548,18696716.744745,0
+GEN.US,D,20160802,000000,10.6312,10.7512,10.5662,10.7228,19087795.108775,0
+GEN.US,D,20160803,000000,10.706,10.8428,10.6115,10.8369,17063135.9209,0
+GEN.US,D,20160804,000000,10.8625,11.0022,10.7847,10.9037,20685768.855895,0
+GEN.US,D,20160805,000000,11.4343,11.706,11.3034,11.3457,52667622.689533,0
+GEN.US,D,20160808,000000,11.2787,11.4786,11.2365,11.2926,14110921.732157,0
+GEN.US,D,20160809,000000,11.2365,11.3388,11.1971,11.2305,15782917.027801,0
+GEN.US,D,20160810,000000,11.2198,11.2837,11.1459,11.2679,9364995.4650076,0
+GEN.US,D,20160811,000000,11.2522,11.5455,11.2365,11.4638,17965848.066333,0
+GEN.US,D,20160812,000000,11.4067,11.703,11.3959,11.6873,20822964.414105,0
+GEN.US,D,20160815,000000,11.7994,11.9096,11.7453,11.8624,23171814.228857,0
+GEN.US,D,20160816,000000,11.7935,11.953,11.7394,11.9156,17490329.39551,0
+GEN.US,D,20160817,000000,11.9559,11.9884,11.8319,11.8879,19932033.573736,0
+GEN.US,D,20160818,000000,11.8909,12.0533,11.8024,12.0209,15391042.066688,0
+GEN.US,D,20160819,000000,12.1832,12.4115,12.0209,12.3377,19777736.579948,0
+GEN.US,D,20160822,000000,12.2719,12.4165,12.2719,12.3496,17758858.817327,0
+GEN.US,D,20160823,000000,12.323,12.4785,12.2856,12.4165,23367870.589335,0
+GEN.US,D,20160824,000000,12.3968,12.4165,12.257,12.3584,15883049.484262,0
+GEN.US,D,20160825,000000,12.3751,12.4076,12.317,12.3437,8046650.6633372,0
+GEN.US,D,20160826,000000,12.3801,12.4598,12.2856,12.3377,12188901.639775,0
+GEN.US,D,20160829,000000,12.4834,12.5986,12.4372,12.5523,15490543.545103,0
+GEN.US,D,20160830,000000,12.5258,12.5632,12.4076,12.4726,8962969.9875018,0
+GEN.US,D,20160831,000000,12.4312,12.572,12.3644,12.5523,15856584.984764,0
+GEN.US,D,20160901,000000,12.5572,12.572,12.4273,12.5632,10698997.870044,0
+GEN.US,D,20160902,000000,12.567,12.7029,12.5632,12.6311,7824775.0063558,0
+GEN.US,D,20160906,000000,12.6399,12.9519,12.6311,12.9046,21767823.048025,0
+GEN.US,D,20160907,000000,12.8535,12.9637,12.8535,12.9637,13650783.278216,0
+GEN.US,D,20160908,000000,12.9155,13.1024,12.8742,12.9784,16675606.681371,0
+GEN.US,D,20160909,000000,12.8742,12.9273,12.6783,12.7384,12890530.937783,0
+GEN.US,D,20160912,000000,12.6251,12.9253,12.5465,12.9253,17146967.603137,0
+GEN.US,D,20160913,000000,13.0562,13.0562,12.7648,12.8456,16047443.142853,0
+GEN.US,D,20160914,000000,12.885,13.191,12.7334,12.7965,10216162.495662,0
+GEN.US,D,20160915,000000,12.8692,13.0208,12.8022,12.9352,22728144.20031,0
+GEN.US,D,20160916,000000,12.94,13.1862,12.94,13.1133,25976174.309143,0
+GEN.US,D,20160919,000000,13.1133,13.194,12.9155,12.9194,17067580.201051,0
+GEN.US,D,20160920,000000,12.9893,13.0473,12.7531,12.8535,20916679.386927,0
+GEN.US,D,20160921,000000,12.946,13.0622,12.8742,13.0415,12170695.738601,0
+GEN.US,D,20160922,000000,13.1448,13.1802,12.9844,13.0473,7573058.4568866,0
+GEN.US,D,20160923,000000,13.0769,13.134,12.9577,13.0267,12392693.323707,0
+GEN.US,D,20160926,000000,12.9784,13.0316,12.885,12.9844,10495828.019549,0
+GEN.US,D,20160927,000000,12.94,13.0916,12.9046,13.0867,11917129.945905,0
+GEN.US,D,20160928,000000,13.1133,13.1665,13.0365,13.1448,11293409.671469,0
+GEN.US,D,20160929,000000,13.1714,13.1714,12.9303,13.011,18454914.983961,0
+GEN.US,D,20160930,000000,13.0503,13.1074,12.9951,13.0562,19545719.551184,0
+GEN.US,D,20161003,000000,13.0473,13.0966,13.0238,13.0622,9185355.7104722,0
+GEN.US,D,20161004,000000,13.0473,13.1497,12.9844,13.134,13297052.514893,0
+GEN.US,D,20161005,000000,13.3791,13.3791,13.1291,13.2077,14142797.808261,0
+GEN.US,D,20161006,000000,13.1605,13.2077,13.1074,13.1605,9607436.3323793,0
+GEN.US,D,20161007,000000,13.1862,13.1969,13.0769,13.1133,7576676.6739914,0
+GEN.US,D,20161010,000000,13.1291,13.1969,13.0916,13.134,8175961.5361403,0
+GEN.US,D,20161011,000000,13.1389,13.1389,12.9155,13.0365,16229938.047645,0
+GEN.US,D,20161012,000000,12.8692,13.067,12.8338,12.9745,14230304.607394,0
+GEN.US,D,20161013,000000,12.94,12.94,12.5001,12.6311,21571508.606348,0
+GEN.US,D,20161014,000000,12.697,12.7797,12.4942,12.5316,14306469.042714,0
+GEN.US,D,20161017,000000,12.5415,12.6862,12.5356,12.5828,9641841.4010071,0
+GEN.US,D,20161018,000000,12.7077,12.7698,12.5159,12.5986,15500112.870768,0
+GEN.US,D,20161019,000000,12.6035,12.6192,12.4893,12.6035,10063764.53242,0
+GEN.US,D,20161020,000000,12.5632,12.6723,12.5208,12.5887,7620017.0420348,0
+GEN.US,D,20161021,000000,12.5986,12.6084,12.4942,12.5258,10304385.622528,0
+GEN.US,D,20161024,000000,12.5769,12.9764,12.5769,12.9519,16316272.304645,0
+GEN.US,D,20161025,000000,12.8939,13.0208,12.8939,13.0011,15693806.873826,0
+GEN.US,D,20161026,000000,12.9253,13.0916,12.9106,13.0208,15736814.987731,0
+GEN.US,D,20161027,000000,13.0769,13.1024,12.9519,12.9687,14050896.516296,0
+GEN.US,D,20161028,000000,12.8122,13.0148,12.8122,12.94,11336377.142665,0
+GEN.US,D,20161031,000000,13.0208,13.0966,12.9893,13.0208,11643676.659979,0
+GEN.US,D,20161101,000000,13.0719,13.1772,12.9754,13.1182,16711834.575465,0
+GEN.US,D,20161102,000000,13.1231,13.2029,13.067,13.1231,23334042.647163,0
+GEN.US,D,20161103,000000,13.134,13.2491,13.067,13.2403,24306121.734955,0
+GEN.US,D,20161104,000000,12.0997,13.0415,11.8398,12.2186,47627739.906197,0
+GEN.US,D,20161107,000000,12.5523,12.7334,12.4273,12.692,22130641.52092,0
+GEN.US,D,20161108,000000,12.692,12.8535,12.5828,12.8535,15598005.914002,0
+GEN.US,D,20161109,000000,12.1035,13.0769,12.0947,12.9194,17962319.263186,0
+GEN.US,D,20161110,000000,12.9637,13.194,12.9519,13.0316,21568150.502577,0
+GEN.US,D,20161111,000000,12.946,13.0622,12.9194,13.0071,21793464.532679,0
+GEN.US,D,20161114,000000,13.0316,13.0415,12.8022,12.8122,20921326.880619,0
+GEN.US,D,20161115,000000,12.8583,12.8583,12.5986,12.5986,17579981.113573,0
+GEN.US,D,20161116,000000,12.5986,12.6192,12.317,12.4312,20867529.143735,0
+GEN.US,D,20161117,000000,12.4657,12.4913,12.315,12.4342,16739013.370561,0
+GEN.US,D,20161118,000000,12.4864,12.5129,12.2926,12.3938,12305366.368559,0
+GEN.US,D,20161121,000000,12.445,13.0415,12.1054,12.7945,48285779.899573,0
+GEN.US,D,20161122,000000,12.7835,13.1281,12.7521,13.1015,23813000.707176,0
+GEN.US,D,20161123,000000,13.0759,13.3308,12.8987,12.9677,20498656.939442,0
+GEN.US,D,20161125,000000,12.9391,13.0365,12.8052,12.951,6409697.5107728,0
+GEN.US,D,20161128,000000,12.9293,12.9568,12.6429,12.7324,15257515.528969,0
+GEN.US,D,20161129,000000,12.7481,12.8565,12.6458,12.69,13841392.499715,0
+GEN.US,D,20161130,000000,12.7117,12.8929,12.6546,12.7284,17608778.504525,0
+GEN.US,D,20161201,000000,12.7117,12.7284,12.2649,12.3998,18700705.826563,0
+GEN.US,D,20161202,000000,12.3674,12.4657,12.1802,12.2689,16451212.192545,0
+GEN.US,D,20161205,000000,12.3722,12.7117,12.3093,12.7068,14712955.057454,0
+GEN.US,D,20161206,000000,12.6645,12.7117,12.5001,12.6281,19747929.217695,0
+GEN.US,D,20161207,000000,12.5907,12.8436,12.4569,12.7521,17815274.960692,0
+GEN.US,D,20161208,000000,12.7678,12.8987,12.6753,12.8171,11306632.776609,0
+GEN.US,D,20161209,000000,12.8328,12.9774,12.7738,12.951,17826821.554116,0
+GEN.US,D,20161212,000000,12.951,13.01,12.8761,12.8879,11575247.548114,0
+GEN.US,D,20161213,000000,12.951,13.1015,12.9184,13.0001,8990946.3957473,0
+GEN.US,D,20161214,000000,13.0198,13.0719,12.9126,12.9617,11805749.619928,0
+GEN.US,D,20161215,000000,12.8565,13.0138,12.7571,12.9391,13087819.788389,0
+GEN.US,D,20161216,000000,12.9774,12.9884,12.4972,12.5661,15375264.567334,0
+GEN.US,D,20161219,000000,12.5602,12.6546,12.4972,12.6379,8754082.7240195,0
+GEN.US,D,20161220,000000,12.634,12.7629,12.5749,12.6025,7163333.2182969,0
+GEN.US,D,20161221,000000,12.6173,12.7117,12.5493,12.6546,4638000.5713759,0
+GEN.US,D,20161222,000000,12.6488,12.6606,12.5296,12.5809,6878034.6150426,0
+GEN.US,D,20161223,000000,12.5749,12.6488,12.5238,12.5966,6354908.0918066,0
+GEN.US,D,20161227,000000,12.6281,12.7895,12.57,12.7117,7928797.9860663,0
+GEN.US,D,20161228,000000,12.7678,12.7678,12.57,12.6025,5142702.7388804,0
+GEN.US,D,20161229,000000,12.57,12.695,12.5543,12.6488,5545867.2282858,0
+GEN.US,D,20161230,000000,12.6429,12.7177,12.4283,12.4657,7180927.4467118,0
+GEN.US,D,20170103,000000,12.4913,12.5543,12.4047,12.5296,11689645.595181,0
+GEN.US,D,20170104,000000,12.5661,12.7324,12.4913,12.6429,9448731.6368794,0
+GEN.US,D,20170105,000000,12.6281,12.8987,12.5976,12.8623,13972632.885094,0
+GEN.US,D,20170106,000000,12.8623,13.0759,12.8112,13.0503,11908215.983911,0
+GEN.US,D,20170109,000000,13.0809,13.0966,13.0258,13.0415,8031677.8896064,0
+GEN.US,D,20170110,000000,13.066,13.1772,13.01,13.1133,7130701.187818,0
+GEN.US,D,20170111,000000,13.0966,13.3033,13.0719,13.2904,7202389.8448875,0
+GEN.US,D,20170112,000000,13.2442,13.4272,13.1488,13.4105,8596676.5630492,0
+GEN.US,D,20170113,000000,13.4165,13.6635,13.3791,13.6408,9627806.4577698,0
+GEN.US,D,20170117,000000,13.6034,13.6891,13.4569,13.6732,12505744.064995,0
+GEN.US,D,20170118,000000,13.6979,13.9272,13.6782,13.7805,17464766.148068,0
+GEN.US,D,20170119,000000,13.8022,13.9223,13.7638,13.8593,14315248.88377,0
+GEN.US,D,20170120,000000,13.9321,14.0011,13.8653,13.9056,10426433.643361,0
+GEN.US,D,20170123,000000,13.9056,14.0011,13.8593,13.9637,10137807.418367,0
+GEN.US,D,20170124,000000,13.9577,14.3308,13.9577,14.2717,11323913.040102,0
+GEN.US,D,20170125,000000,14.3159,14.4164,14.1851,14.2225,8602022.0952558,0
+GEN.US,D,20170126,000000,14.25,14.3111,14.1163,14.1969,14884179.739239,0
+GEN.US,D,20170127,000000,14.2392,14.3052,14.1584,14.2717,10598880.654599,0
+GEN.US,D,20170130,000000,14.2678,14.3002,14.1163,14.2274,9317630.4527766,0
+GEN.US,D,20170131,000000,14.1537,14.3809,14.0896,14.376,16865641.824617,0
+GEN.US,D,20170201,000000,14.4272,14.4548,14.0669,14.2165,22533245.14095,0
+GEN.US,D,20170202,000000,13.8908,14.5276,13.7954,14.4873,29932423.931133,0
+GEN.US,D,20170203,000000,14.5424,14.8809,14.4351,14.8258,13397460.3257,0
+GEN.US,D,20170206,000000,14.8041,14.8495,14.6732,14.746,13861022.927815,0
+GEN.US,D,20170207,000000,14.7884,14.9232,14.6959,14.8405,10076744.797378,0
+GEN.US,D,20170208,000000,14.8198,14.9813,14.757,14.9291,10250467.989655,0
+GEN.US,D,20170209,000000,14.935,15.2048,14.8809,15.1289,12236727.946746,0
+GEN.US,D,20170210,000000,15.1731,15.2686,15.0984,15.1447,7809608.163693,0
+GEN.US,D,20170213,000000,15.1851,15.3159,15.1387,15.1644,6830828.1093739,0
+GEN.US,D,20170214,000000,15.1447,15.189,14.8917,14.9675,11629336.896429,0
+GEN.US,D,20170215,000000,14.938,14.9793,14.753,14.9213,14736063.485314,0
+GEN.US,D,20170216,000000,14.8011,14.9793,14.6349,14.8996,15795777.396769,0
+GEN.US,D,20170217,000000,14.8887,15.0807,14.8218,15.0669,9647452.1268853,0
+GEN.US,D,20170221,000000,15.0511,15.2696,15.0157,15.0718,13760542.9762,0
+GEN.US,D,20170222,000000,15.0669,15.1319,14.9429,14.9645,13525418.812386,0
+GEN.US,D,20170223,000000,14.9842,15.0453,14.9104,14.9538,7522083.3560925,0
+GEN.US,D,20170224,000000,14.9842,15.0876,14.8563,15.0876,5945325.1026958,0
+GEN.US,D,20170227,000000,15.0669,15.0876,14.9045,15.0049,4736898.5055721,0
+GEN.US,D,20170228,000000,14.9744,15.0266,14.8672,14.9538,5207881.450151,0
+GEN.US,D,20170301,000000,15.0403,15.2716,15,15.2175,8100784.7186324,0
+GEN.US,D,20170302,000000,15.1525,15.4183,15.0216,15.2776,17467184.389211,0
+GEN.US,D,20170303,000000,15.2282,15.3307,15.122,15.2893,12116274.136144,0
+GEN.US,D,20170306,000000,14.8218,15.2676,14.7637,15.2342,10714792.64255,0
+GEN.US,D,20170307,000000,15.2392,15.37,15.1721,15.3257,7523676.5502571,0
+GEN.US,D,20170308,000000,15.304,15.5393,15.2893,15.5029,10742786.323945,0
+GEN.US,D,20170309,000000,15.4882,15.563,15.375,15.4882,15754487.453359,0
+GEN.US,D,20170310,000000,15.6112,15.7283,15.4763,15.7125,15611453.570104,0
+GEN.US,D,20170313,000000,15.8435,16.2696,15.7174,16.0875,18523343.079759,0
+GEN.US,D,20170314,000000,16.0609,16.1092,15.8395,16.0324,7974729.3267627,0
+GEN.US,D,20170315,000000,16.1092,16.1209,15.9222,16.0718,10928267.451729,0
+GEN.US,D,20170316,000000,16.0925,16.18,15.9999,16.0777,8604925.0006949,0
+GEN.US,D,20170317,000000,16.1209,16.2085,16.0245,16.0609,12682182.190185,0
+GEN.US,D,20170320,000000,16.0718,16.2302,16.0294,16.1032,7988996.9495048,0
+GEN.US,D,20170321,000000,16.1702,16.1918,15.6693,15.6958,11890930.640079,0
+GEN.US,D,20170322,000000,15.7893,16.0974,15.7726,16.0393,9364234.4302951,0
+GEN.US,D,20170323,000000,16.0245,16.1643,16.0245,16.0609,6558801.3825089,0
+GEN.US,D,20170324,000000,16.0826,16.1918,15.8946,15.9409,8687729.4384794,0
+GEN.US,D,20170327,000000,15.7952,15.9861,15.5718,15.9409,13557018.518075,0
+GEN.US,D,20170328,000000,15.9625,16.0668,15.81,15.8849,14144750.690395,0
+GEN.US,D,20170329,000000,15.8316,16.1967,15.8268,16.1318,11968434.252636,0
+GEN.US,D,20170330,000000,16.1259,16.1967,15.9734,16.0354,11934809.524007,0
+GEN.US,D,20170331,000000,15.927,16.1918,15.8916,16.0501,12666698.334397,0
+GEN.US,D,20170403,000000,16.055,16.1466,15.7125,15.8218,10531342.634112,0
+GEN.US,D,20170404,000000,15.8465,15.9437,15.7637,15.8946,9797092.4823707,0
+GEN.US,D,20170405,000000,15.9409,16.0245,15.7726,15.8415,9154953.94861,0
+GEN.US,D,20170406,000000,15.8415,15.9891,15.7745,15.9891,9564178.2658202,0
+GEN.US,D,20170407,000000,15.9625,16.1209,15.8465,16.1209,10856824.683045,0
+GEN.US,D,20170410,000000,16.0668,16.1918,15.9644,16.0393,8638076.2417722,0
+GEN.US,D,20170411,000000,16.0137,16.0826,15.7499,15.9053,8261822.3055875,0
+GEN.US,D,20170412,000000,15.7332,15.9026,15.6909,15.7234,9174871.923871,0
+GEN.US,D,20170413,000000,15.7283,15.9567,15.6426,15.7174,9344438.383159,0
+GEN.US,D,20170417,000000,15.7283,15.8886,15.7283,15.8268,7867545.3604156,0
+GEN.US,D,20170418,000000,15.8158,15.995,15.7578,15.9053,6583539.5829721,0
+GEN.US,D,20170419,000000,16.0038,16.0826,15.8729,15.9113,6718444.9245701,0
+GEN.US,D,20170420,000000,16.0186,16.0186,15.8789,15.9567,5884414.8918624,0
+GEN.US,D,20170421,000000,15.9999,16.1318,15.9921,16.0609,8464719.849937,0
+GEN.US,D,20170424,000000,16.2598,16.3247,16.1623,16.2027,8761165.7320051,0
+GEN.US,D,20170425,000000,16.2489,16.3484,16.2145,16.3484,9700639.2070776,0
+GEN.US,D,20170426,000000,16.3808,16.4497,16.2351,16.3484,7976333.6976721,0
+GEN.US,D,20170427,000000,16.3748,16.5009,16.2696,16.4693,6081704.7585367,0
+GEN.US,D,20170428,000000,16.5059,16.5697,16.3651,16.548,9589533.2193814,0
+GEN.US,D,20170501,000000,16.5649,16.8522,16.5323,16.805,9978285.8044302,0
+GEN.US,D,20170502,000000,16.805,16.8355,16.6406,16.6947,10497602.073764,0
+GEN.US,D,20170503,000000,16.7213,16.7784,16.6328,16.6997,6829229.8348708,0
+GEN.US,D,20170504,000000,16.8473,17.0285,16.7371,16.8571,12616002.652223,0
+GEN.US,D,20170505,000000,16.9202,16.9556,16.7568,16.8985,8258607.4673625,0
+GEN.US,D,20170508,000000,16.9142,16.9771,16.7607,16.9771,10251402.771945,0
+GEN.US,D,20170509,000000,17.0088,17.0255,16.8631,16.9349,8823748.3902843,0
+GEN.US,D,20170510,000000,16.9771,17.3798,16.9447,17.3364,17066001.231834,0
+GEN.US,D,20170511,000000,16.2194,16.7942,16.1702,16.4595,41333586.566865,0
+GEN.US,D,20170512,000000,16.4743,16.4802,16.18,16.2243,16010287.578942,0
+GEN.US,D,20170515,000000,16.9664,17.0826,16.6535,16.741,29256419.860696,0
+GEN.US,D,20170516,000000,16.8306,16.8522,16.3297,16.3858,15061830.033203,0
+GEN.US,D,20170517,000000,16.2351,16.304,15.6426,15.7578,25959908.081221,0
+GEN.US,D,20170518,000000,15.6751,15.7283,15.304,15.559,20037123.424539,0
+GEN.US,D,20170519,000000,15.4931,15.559,15.1161,15.1821,27189201.660845,0
+GEN.US,D,20170522,000000,15.2569,15.5089,15.1761,15.4763,15740521.602725,0
+GEN.US,D,20170523,000000,15.5334,15.6092,15.2893,15.5846,12097667.904293,0
+GEN.US,D,20170524,000000,15.6594,15.7332,15.5551,15.6269,14442570.296003,0
+GEN.US,D,20170525,000000,15.6426,15.8218,15.6112,15.6693,13089339.825679,0
+GEN.US,D,20170526,000000,15.6426,15.6693,15.4341,15.4931,13755766.441909,0
+GEN.US,D,20170530,000000,15.8415,16.1416,15.6653,15.7283,36660895.411835,0
+GEN.US,D,20170531,000000,15.7893,15.8996,15.4911,15.8572,32702402.31235,0
+GEN.US,D,20170601,000000,15.8849,15.9487,15.6062,15.8729,13556744.179794,0
+GEN.US,D,20170602,000000,15.8268,15.8512,15.5875,15.7381,12257892.637083,0
+GEN.US,D,20170605,000000,15.6673,15.9133,15.6673,15.7696,12542401.755729,0
+GEN.US,D,20170606,000000,15.689,15.9654,15.689,15.8769,10643897.534358,0
+GEN.US,D,20170607,000000,15.8819,15.931,15.7539,15.8769,12966456.59719,0
+GEN.US,D,20170608,000000,15.7351,15.9133,15.2048,15.7922,27174356.911645,0
+GEN.US,D,20170609,000000,15.8296,15.9193,15.436,15.5817,31277718.912664,0
+GEN.US,D,20170612,000000,15.4468,15.5767,15.1693,15.4902,13266932.203786,0
+GEN.US,D,20170613,000000,15.5453,15.5817,15.3031,15.371,16440269.143339,0
+GEN.US,D,20170614,000000,15.4842,15.5453,15.1171,15.2579,15553558.032157,0
+GEN.US,D,20170615,000000,15.1387,15.1486,14.8582,14.8996,16454838.538191,0
+GEN.US,D,20170616,000000,14.8582,15.0167,14.7834,14.9213,22449576.029547,0
+GEN.US,D,20170619,000000,14.996,15.1584,14.9754,15.1486,10470851.043174,0
+GEN.US,D,20170620,000000,15.1535,15.1928,14.9803,14.9803,9421144.3825659,0
+GEN.US,D,20170621,000000,15.063,15.2048,15.0315,15.1831,7371489.929098,0
+GEN.US,D,20170622,000000,15.1831,15.2352,15.0315,15.1112,8605010.3503823,0
+GEN.US,D,20170623,000000,15.1171,15.128,14.8375,14.9645,35714589.897501,0
+GEN.US,D,20170626,000000,14.9645,15.1693,14.9331,15.1387,8325484.0277717,0
+GEN.US,D,20170627,000000,15.0571,15.0728,14.7126,14.7431,13270358.384093,0
+GEN.US,D,20170628,000000,14.8435,15.1634,14.7224,15.1535,12994247.065045,0
+GEN.US,D,20170629,000000,15.1112,15.1781,14.5344,14.7166,11636863.926003,0
+GEN.US,D,20170630,000000,14.8179,14.9114,14.6919,14.8179,9404267.4979521,0
+GEN.US,D,20170703,000000,14.9213,15.1584,14.4055,14.4114,6928945.7035712,0
+GEN.US,D,20170705,000000,14.4006,14.6072,14.3258,14.5748,8720621.5822914,0
+GEN.US,D,20170706,000000,14.4932,14.5591,14.3356,14.5394,12055789.65768,0
+GEN.US,D,20170707,000000,14.5591,14.996,14.5531,14.8996,10588417.189351,0
+GEN.US,D,20170710,000000,14.9213,15.2245,14.8642,15.2095,14307737.095212,0
+GEN.US,D,20170711,000000,15.2185,15.2579,15.1004,15.2135,12425829.323769,0
+GEN.US,D,20170712,000000,15.3366,15.7696,15.3218,15.6928,15993558.024145,0
+GEN.US,D,20170713,000000,15.7657,16.0019,15.6987,15.925,15334225.592646,0
+GEN.US,D,20170714,000000,15.9547,15.9547,15.6928,15.7745,13126655.928288,0
+GEN.US,D,20170717,000000,15.7922,16.0225,15.7303,16.0068,12363128.801635,0
+GEN.US,D,20170718,000000,15.998,16.0481,15.8552,16.0324,8296679.524345,0
+GEN.US,D,20170719,000000,16.0275,16.2981,15.9517,16.2686,12515416.013498,0
+GEN.US,D,20170720,000000,16.2184,16.3581,15.925,16.3464,15026986.023326,0
+GEN.US,D,20170721,000000,16.2626,16.5383,16.2155,16.3522,15385085.87779,0
+GEN.US,D,20170724,000000,16.369,16.3788,16.2282,16.303,13160048.993479,0
+GEN.US,D,20170725,000000,16.3129,16.559,16.2578,16.5323,9907392.7283752,0
+GEN.US,D,20170726,000000,16.548,16.5884,16.303,16.4005,12258860.949607,0
+GEN.US,D,20170727,000000,16.2184,16.5107,16.0225,16.2282,11256148.436517,0
+GEN.US,D,20170728,000000,16.184,16.303,16.1495,16.2745,6214191.8589921,0
+GEN.US,D,20170731,000000,16.2972,16.3129,16.0757,16.2519,10369612.088981,0
+GEN.US,D,20170801,000000,16.3424,16.3818,16.2095,16.3581,12112197.672503,0
+GEN.US,D,20170802,000000,16.3906,16.3906,16.0708,16.2125,20190624.83731,0
+GEN.US,D,20170803,000000,15.8926,16.5844,15.8395,15.8769,27552920.369728,0
+GEN.US,D,20170804,000000,15.9083,15.931,15.2766,15.3002,20043860.969505,0
+GEN.US,D,20170807,000000,15.2352,15.2579,14.9213,15.1427,39729054.102697,0
+GEN.US,D,20170808,000000,15.1171,15.1486,14.8839,14.9429,15597504.992622,0
+GEN.US,D,20170809,000000,14.8228,15.0276,14.7727,15.001,20667652.368678,0
+GEN.US,D,20170810,000000,14.873,14.9429,14.5591,14.6024,16282819.291457,0
+GEN.US,D,20170811,000000,14.5247,14.8887,14.5109,14.8375,16054203.041308,0
+GEN.US,D,20170814,000000,15.001,15.0364,14.876,14.9842,15009838.864703,0
+GEN.US,D,20170815,000000,14.9842,15.001,14.8435,14.8996,8033120.7057504,0
+GEN.US,D,20170816,000000,14.8887,14.9399,14.8041,14.8435,8457882.7303364,0
+GEN.US,D,20170817,000000,14.7904,14.8839,14.6241,14.7431,14299032.443166,0
+GEN.US,D,20170818,000000,14.6959,15.0177,14.6919,14.9596,13697880.048571,0
+GEN.US,D,20170821,000000,14.9271,15.0059,14.7431,14.7963,8127853.7784154,0
+GEN.US,D,20170822,000000,14.7273,15.1791,14.7273,15.123,9339413.9283477,0
+GEN.US,D,20170823,000000,15.0836,15.4428,15.0571,15.3583,15081133.287503,0
+GEN.US,D,20170824,000000,15.373,15.4695,15.2746,15.4488,9730733.1004245,0
+GEN.US,D,20170825,000000,15.5167,15.6052,15.4428,15.497,8226718.1823773,0
+GEN.US,D,20170828,000000,15.558,15.7775,15.3828,15.7371,11133990.680371,0
+GEN.US,D,20170829,000000,15.5895,15.6958,15.4724,15.6102,10927358.071132,0
+GEN.US,D,20170830,000000,15.6151,15.7254,15.5895,15.7174,8872705.5806122,0
+GEN.US,D,20170831,000000,15.7716,15.8415,15.685,15.7627,8248982.2579737,0
+GEN.US,D,20170901,000000,15.8474,15.8522,15.6151,15.7007,9239896.1928501,0
+GEN.US,D,20170905,000000,15.7007,15.7421,15.4862,15.6751,10587093.253129,0
+GEN.US,D,20170906,000000,15.747,15.7519,15.5324,15.562,11001135.763406,0
+GEN.US,D,20170907,000000,15.6367,16.1171,15.5728,16.0895,14062845.472531,0
+GEN.US,D,20170908,000000,16.5629,17.0894,16.4842,16.6308,22460683.68172,0
+GEN.US,D,20170911,000000,16.799,17.2252,16.7371,17.2194,18019420.236186,0
+GEN.US,D,20170912,000000,17.3039,17.8078,17.175,17.74,18903633.852944,0
+GEN.US,D,20170913,000000,17.73,17.9663,17.3443,17.3925,17275570.276749,0
+GEN.US,D,20170914,000000,17.2842,17.5136,17.0205,17.3226,13646986.233194,0
+GEN.US,D,20170915,000000,17.3335,17.6189,17.1456,17.4762,18216111.63898,0
+GEN.US,D,20170918,000000,17.492,17.7921,17.4663,17.7557,10093967.145011,0
+GEN.US,D,20170919,000000,17.8768,17.9614,17.73,17.9614,10666239.847168,0
+GEN.US,D,20170920,000000,17.9713,17.982,17.5559,17.73,9963584.3207772,0
+GEN.US,D,20170921,000000,17.6869,17.7026,17.367,17.3709,10336711.816628,0
+GEN.US,D,20170922,000000,17.3,17.4467,17.0894,17.361,8129395.153127,0
+GEN.US,D,20170925,000000,17.2784,17.3177,17.0894,17.2745,9888307.928634,0
+GEN.US,D,20170926,000000,17.3286,17.4624,17.0619,17.2134,9586435.2289427,0
+GEN.US,D,20170927,000000,17.3817,17.5294,17.2084,17.3768,8556363.060705,0
+GEN.US,D,20170928,000000,17.2952,17.4034,17.0352,17.3876,7079095.1089778,0
+GEN.US,D,20170929,000000,17.4369,17.5244,17.2046,17.2518,9920482.7286449,0
+GEN.US,D,20171002,000000,17.3503,17.3905,17.2134,17.2361,10307427.729243,0
+GEN.US,D,20171003,000000,17.2842,17.5018,17.2194,17.361,7888735.4524457,0
+GEN.US,D,20171004,000000,17.3099,17.5077,17.1603,17.4821,7915980.2919421,0
+GEN.US,D,20171005,000000,17.5776,17.7449,17.5195,17.7193,7547792.9172835,0
+GEN.US,D,20171006,000000,17.6455,17.8354,17.5697,17.8354,7080197.5424399,0
+GEN.US,D,20171009,000000,17.2952,17.4821,16.9211,17.1553,15530358.158203,0
+GEN.US,D,20171010,000000,16.4369,16.8197,16.4094,16.6081,15203409.92357,0
+GEN.US,D,20171011,000000,16.4989,16.7105,16.4576,16.619,10055939.795008,0
+GEN.US,D,20171012,000000,16.6032,16.93,16.6032,16.7715,7232671.7107602,0
+GEN.US,D,20171013,000000,16.9152,17.0835,16.866,17.0145,6382985.090755,0
+GEN.US,D,20171016,000000,17.0462,17.0786,16.8345,16.8571,5641740.3289182,0
+GEN.US,D,20171017,000000,16.8345,16.9152,16.7883,16.8306,4126978.4627337,0
+GEN.US,D,20171018,000000,16.8463,16.93,16.7853,16.9044,4521047.1140257,0
+GEN.US,D,20171019,000000,16.8099,17.0205,16.7459,16.9978,7411680.4872496,0
+GEN.US,D,20171020,000000,17.1209,17.2361,17.0402,17.1701,5624327.9766227,0
+GEN.US,D,20171023,000000,17.2036,17.2252,16.9073,16.9407,5502768.6843566,0
+GEN.US,D,20171024,000000,16.9349,17.0205,16.7883,17.0145,4605717.0521204,0
+GEN.US,D,20171025,000000,16.9674,17.181,16.8493,16.9211,6180967.4610399,0
+GEN.US,D,20171026,000000,16.9771,17.0619,16.743,16.7509,7713012.6389209,0
+GEN.US,D,20171027,000000,16.6573,16.9978,16.6475,16.8739,7654283.9254544,0
+GEN.US,D,20171030,000000,16.8631,17.0569,16.7666,17.0402,7705869.6829405,0
+GEN.US,D,20171031,000000,17.051,17.3226,16.993,17.0894,10541761.39238,0
+GEN.US,D,20171101,000000,16.93,17.2036,16.7056,16.9103,19706791.68444,0
+GEN.US,D,20171102,000000,15.4163,15.8946,14.8947,15.4488,50736524.032189,0
+GEN.US,D,20171103,000000,15.2539,15.747,15.1791,15.7096,20912332.649277,0
+GEN.US,D,20171106,000000,15.6958,15.7067,15.1821,15.1938,14425488.165712,0
+GEN.US,D,20171107,000000,15.2422,15.2863,15.0797,15.0797,19202343.533862,0
+GEN.US,D,20171108,000000,15.0797,15.2963,15.0286,15.2599,12827255.321327,0
+GEN.US,D,20171109,000000,15.1693,15.2205,14.9754,15.0324,10217131.824255,0
+GEN.US,D,20171110,000000,14.938,14.9547,14.7166,14.9055,8735127.9809448,0
+GEN.US,D,20171113,000000,14.7864,14.8682,14.6319,14.7067,8922165.7244552,0
+GEN.US,D,20171114,000000,14.6752,14.8327,14.5118,14.7757,10095266.695609,0
+GEN.US,D,20171115,000000,14.7116,14.8179,14.4439,14.5688,10037018.582167,0
+GEN.US,D,20171116,000000,14.5177,14.9488,14.5118,14.8682,9572870.7250539,0
+GEN.US,D,20171117,000000,14.8495,14.9213,14.7017,14.7804,6630454.4772088,0
+GEN.US,D,20171120,000000,14.7579,14.8819,14.7057,14.8582,6206312.253924,0
+GEN.US,D,20171121,000000,14.8947,14.8996,14.5856,14.8179,10931950.697167,0
+GEN.US,D,20171122,000000,14.8435,15.0127,14.7757,14.9852,8793026.5670946,0
+GEN.US,D,20171124,000000,14.9912,15.1132,14.9803,15.0521,3922100.6024232,0
+GEN.US,D,20171127,000000,15.0748,15.2549,15.0423,15.2008,8732534.9761564,0
+GEN.US,D,20171128,000000,15.2155,15.3386,14.9803,15.2716,11982356.412357,0
+GEN.US,D,20171129,000000,15.2716,15.439,14.9705,15.058,12694417.677513,0
+GEN.US,D,20171130,000000,15.1132,15.3336,15.0286,15.2716,15632492.268046,0
+GEN.US,D,20171201,000000,15.2716,15.4341,15.1594,15.3434,14201689.092562,0
+GEN.US,D,20171204,000000,15.3434,15.3434,14.5276,14.6259,21911759.199402,0
+GEN.US,D,20171205,000000,14.6309,14.8375,14.3957,14.4636,11466725.420597,0
+GEN.US,D,20171206,000000,14.502,14.5856,14.3288,14.4193,8337833.3146829,0
+GEN.US,D,20171207,000000,14.4311,14.6211,14.3396,14.5276,11406139.335361,0
+GEN.US,D,20171208,000000,14.6428,14.8021,14.5798,14.747,6065825.6524113,0
+GEN.US,D,20171211,000000,14.7382,15.4655,14.7186,15.4005,15360116.013889,0
+GEN.US,D,20171212,000000,15.3887,15.4231,15.1624,15.2432,11069700.012276,0
+GEN.US,D,20171213,000000,15.2549,15.3189,14.9596,15.0896,11698260.833268,0
+GEN.US,D,20171214,000000,15.1387,15.3592,15.0748,15.1554,10917285.791951,0
+GEN.US,D,20171215,000000,15.3386,15.3386,15.126,15.2756,18294036.919636,0
+GEN.US,D,20171218,000000,15.3641,15.3887,14.9399,15.1013,9770170.7524052,0
+GEN.US,D,20171219,000000,15.0521,15.1496,14.8121,14.9213,9427063.9930271,0
+GEN.US,D,20171220,000000,14.9803,15.0177,14.7008,14.8495,10638791.794131,0
+GEN.US,D,20171221,000000,14.9547,15.1496,14.7991,15.0127,7396988.148206,0
+GEN.US,D,20171222,000000,15.0127,15.0797,14.7914,14.9271,5016005.1922198,0
+GEN.US,D,20171226,000000,14.8947,14.9596,14.8228,14.8789,3393875.4514333,0
+GEN.US,D,20171227,000000,14.7205,15.0069,14.7057,14.997,5301623.8568018,0
+GEN.US,D,20171228,000000,14.9803,15.0286,14.873,15.0127,5887636.8425615,0
+GEN.US,D,20171229,000000,15.0019,15.0955,14.7697,14.7904,5228091.0368438,0
+GEN.US,D,20180102,000000,14.8947,15.31,14.7864,15.2382,10509669.909921,0
+GEN.US,D,20180103,000000,15.1851,15.371,15.1289,15.2322,8107903.2889879,0
+GEN.US,D,20180104,000000,15.3887,15.4173,15.1741,15.2716,10022469.50867,0
+GEN.US,D,20180105,000000,15.3887,15.5846,15.2489,15.5551,9649670.2026898,0
+GEN.US,D,20180108,000000,15.4979,15.6279,15.3848,15.5797,8997738.8083688,0
+GEN.US,D,20180109,000000,15.559,15.6713,15.2656,15.2913,8688262.8740256,0
+GEN.US,D,20180110,000000,15.1703,15.3179,14.9596,15.1073,16385845.508748,0
+GEN.US,D,20180111,000000,15.0236,15.3267,15.0236,15.1654,6991364.7749495,0
+GEN.US,D,20180112,000000,15.5294,15.556,15.0324,15.1899,19898334.672165,0
+GEN.US,D,20180116,000000,15.2489,15.2609,14.6742,14.6909,14235981.377674,0
+GEN.US,D,20180117,000000,14.8179,14.9606,14.4606,14.506,29949381.085094,0
+GEN.US,D,20180118,000000,13.9627,14.4833,13.5197,14.3622,23786641.87872,0
+GEN.US,D,20180119,000000,14.3622,14.6014,14.2491,14.4745,14932508.999723,0
+GEN.US,D,20180122,000000,14.1033,14.3131,13.8967,13.9902,21376458.152901,0
+GEN.US,D,20180123,000000,13.9902,14.0789,13.8937,14.0246,17113033.989925,0
+GEN.US,D,20180124,000000,14.0946,14.4085,14.0512,14.129,13945336.226145,0
+GEN.US,D,20180125,000000,14.2245,14.3189,14.1644,14.3131,9107805.3588007,0
+GEN.US,D,20180126,000000,14.3475,14.6063,14.2855,14.6063,10640290.493999,0
+GEN.US,D,20180129,000000,14.4745,14.5679,14.2638,14.2697,9004934.59987,0
+GEN.US,D,20180130,000000,14.2638,14.3131,14.0089,14.0305,9925131.2384047,0
+GEN.US,D,20180131,000000,14.0138,14.3937,13.9745,14.3523,15546545.132843,0
+GEN.US,D,20180201,000000,13.8908,14.8071,13.6261,14.4193,26059422.768516,0
+GEN.US,D,20180202,000000,14.3189,14.4399,14.0759,14.2412,16048527.287096,0
+GEN.US,D,20180205,000000,14.1733,14.7637,14.1113,14.123,24477437.862834,0
+GEN.US,D,20180206,000000,13.9518,14.2855,13.6684,14.2747,19014037.737855,0
+GEN.US,D,20180207,000000,14.2747,14.4479,13.9961,14.0138,10472158.722313,0
+GEN.US,D,20180208,000000,14.0246,14.123,13.4893,13.4893,15227626.881298,0
+GEN.US,D,20180209,000000,13.6891,13.8209,13.1458,13.6585,20325868.529455,0
+GEN.US,D,20180212,000000,13.7609,13.9204,13.6201,13.755,17106272.059335,0
+GEN.US,D,20180213,000000,13.755,14.0405,13.5946,14.0089,9757042.1415627,0
+GEN.US,D,20180214,000000,13.8937,14.3239,13.8682,14.2412,12263883.372283,0
+GEN.US,D,20180215,000000,14.3239,14.6259,14.252,14.6014,9714829.608674,0
+GEN.US,D,20180216,000000,14.6259,14.6496,14.4419,14.5227,13984695.640912,0
+GEN.US,D,20180220,000000,14.4586,14.752,14.1772,14.2412,9109396.5208299,0
+GEN.US,D,20180221,000000,14.3131,14.5641,14.2136,14.2855,10602865.672146,0
+GEN.US,D,20180222,000000,14.3131,14.5118,14.2412,14.2579,6445410.2585396,0
+GEN.US,D,20180223,000000,14.3898,14.497,14.2904,14.497,6464090.6633334,0
+GEN.US,D,20180226,000000,14.4813,14.5424,14.2697,14.3898,8440761.9894729,0
+GEN.US,D,20180227,000000,14.4371,14.4813,13.8337,13.9085,13546848.696395,0
+GEN.US,D,20180228,000000,13.9892,14.2245,13.884,13.8927,12475411.395737,0
+GEN.US,D,20180301,000000,13.9194,14.0896,13.7343,14.0079,11614504.340042,0
+GEN.US,D,20180302,000000,13.873,14.2579,13.8179,14.2185,8117157.6336635,0
+GEN.US,D,20180305,000000,14.122,14.3406,13.9784,14.3189,10601146.485585,0
+GEN.US,D,20180306,000000,14.3691,14.3937,14.2136,14.2461,6637669.5739964,0
+GEN.US,D,20180307,000000,14.2294,14.4154,14.1664,14.3937,5040703.7660423,0
+GEN.US,D,20180308,000000,14.4311,14.6241,14.3505,14.6024,7446863.863741,0
+GEN.US,D,20180309,000000,14.6486,14.7273,14.5424,14.7166,10051850.122487,0
+GEN.US,D,20180312,000000,14.7224,14.8248,14.5227,14.6703,7074385.6351557,0
+GEN.US,D,20180313,000000,14.6919,14.751,14.4154,14.4479,9388531.6573733,0
+GEN.US,D,20180314,000000,14.5424,14.6221,14.3917,14.4646,9305372.611959,0
+GEN.US,D,20180315,000000,14.4429,14.5698,14.2087,14.5531,7778474.8330818,0
+GEN.US,D,20180316,000000,14.6172,14.744,14.4596,14.4646,14753306.154303,0
+GEN.US,D,20180319,000000,14.3475,14.4262,13.878,14.0946,20402337.785087,0
+GEN.US,D,20180320,000000,14.133,14.1871,13.878,14.0138,9487943.7218292,0
+GEN.US,D,20180321,000000,14.0001,14.3376,13.9843,14.2294,6706886.1383348,0
+GEN.US,D,20180322,000000,14.0719,14.2136,14.0049,14.0562,10323994.713206,0
+GEN.US,D,20180323,000000,14.0001,14.122,13.5808,13.5808,10069402.692126,0
+GEN.US,D,20180326,000000,13.7648,13.875,13.5808,13.8495,10739721.863742,0
+GEN.US,D,20180327,000000,13.9301,14.0423,13.4027,13.4813,9055237.0638419,0
+GEN.US,D,20180328,000000,13.508,13.7196,13.3269,13.5493,11493895.071082,0
+GEN.US,D,20180329,000000,13.629,13.7875,13.4372,13.6625,11011372.645555,0
+GEN.US,D,20180402,000000,13.6398,13.6398,13.1753,13.318,12020931.422855,0
+GEN.US,D,20180403,000000,13.4449,13.6133,13.2826,13.57,8892692.6484773,0
+GEN.US,D,20180404,000000,13.4027,13.8249,13.253,13.7934,8400811.2233002,0
+GEN.US,D,20180405,000000,13.8898,14.0079,13.7461,13.8199,9374923.462573,0
+GEN.US,D,20180406,000000,13.7707,14.1644,13.5384,13.7393,10535230.109159,0
+GEN.US,D,20180409,000000,13.76,13.9459,13.7136,13.7304,5775081.9423151,0
+GEN.US,D,20180410,000000,13.9351,14.0079,13.7992,13.9784,9034946.1917325,0
+GEN.US,D,20180411,000000,14.1772,14.2747,13.8553,14.1772,7267366.3586844,0
+GEN.US,D,20180412,000000,14.2353,14.6536,14.2136,14.5866,12236024.827892,0
+GEN.US,D,20180413,000000,14.6378,14.6752,14.4479,14.5424,8449457.4969097,0
+GEN.US,D,20180416,000000,14.6221,14.8248,14.5305,14.6653,6836331.1320753,0
+GEN.US,D,20180417,000000,14.7657,14.8652,14.6752,14.754,5686694.2124804,0
+GEN.US,D,20180418,000000,14.7717,14.8375,14.7224,14.748,7130053.9526885,0
+GEN.US,D,20180419,000000,14.7224,14.7657,14.5424,14.7166,6194068.6380542,0
+GEN.US,D,20180420,000000,14.686,14.7166,14.499,14.6437,7932636.6898634,0
+GEN.US,D,20180423,000000,14.6752,14.7273,14.5925,14.6703,8815005.1276654,0
+GEN.US,D,20180424,000000,14.7717,14.9016,14.5118,14.6319,11586498.465833,0
+GEN.US,D,20180425,000000,14.6595,15.0541,14.4695,15.0502,13337551.957627,0
+GEN.US,D,20180426,000000,15.1151,15.4212,15.1033,15.1358,26188223.57533,0
+GEN.US,D,20180427,000000,14.9567,15.0974,14.5866,14.6919,14189432.267812,0
+GEN.US,D,20180430,000000,14.7599,14.7824,14.5394,14.686,6889770.1970589,0
+GEN.US,D,20180501,000000,14.6595,14.6812,14.3937,14.6221,6688435.3648428,0
+GEN.US,D,20180502,000000,14.5866,14.939,14.5227,14.754,8590922.5716243,0
+GEN.US,D,20180503,000000,14.6812,14.7166,14.3632,14.6536,6977819.5763471,0
+GEN.US,D,20180504,000000,14.5482,14.7657,14.3081,14.7126,8503462.5116062,0
+GEN.US,D,20180507,000000,14.7982,15.0925,14.744,15.0305,9430124.3889607,0
+GEN.US,D,20180508,000000,14.9675,15.1821,14.9675,15.1151,7153463.1365908,0
+GEN.US,D,20180509,000000,15.1516,15.2579,14.9931,15.1928,8932208.5376714,0
+GEN.US,D,20180510,000000,15.2579,15.4321,15.1309,15.4212,14869608.312252,0
+GEN.US,D,20180511,000000,10.5791,10.6233,9.96192,10.3181,212611203.44812,0
+GEN.US,D,20180514,000000,11.1814,11.5681,11.1036,11.3093,103604442.11667,0
+GEN.US,D,20180515,000000,11.6262,11.8378,11.203,11.7994,68759854.096911,0
+GEN.US,D,20180516,000000,11.5789,11.9845,11.5622,11.8112,29267916.666801,0
+GEN.US,D,20180517,000000,11.7837,12.0435,11.7108,11.7935,22874206.981399,0
+GEN.US,D,20180518,000000,11.8161,11.886,11.7167,11.7276,16865560.539201,0
+GEN.US,D,20180521,000000,11.764,11.7935,11.325,11.4096,20636127.852,0
+GEN.US,D,20180522,000000,11.4717,11.5347,11.262,11.2936,21013514.703679,0
+GEN.US,D,20180523,000000,11.1971,11.3664,11.1607,11.2679,16443376.278386,0
+GEN.US,D,20180524,000000,11.262,11.3545,11.079,11.0937,16177051.723495,0
+GEN.US,D,20180525,000000,11.0879,11.1705,10.9905,11.1282,10405380.720473,0
+GEN.US,D,20180529,000000,11.0131,11.1547,10.9234,11.1085,15353656.871476,0
+GEN.US,D,20180530,000000,11.1085,11.2256,10.9962,11.1253,13477186.078333,0
+GEN.US,D,20180531,000000,11.1193,11.2001,10.9648,10.9795,14374212.308876,0
+GEN.US,D,20180601,000000,10.9855,11.1764,10.9314,11.1085,10182490.011851,0
+GEN.US,D,20180604,000000,11.073,11.2472,10.9688,11.1764,18734659.761128,0
+GEN.US,D,20180605,000000,11.203,11.3368,11.138,11.2787,12784854.815913,0
+GEN.US,D,20180606,000000,11.2679,11.3989,11.2522,11.3831,12389429.714233,0
+GEN.US,D,20180607,000000,11.3989,11.4264,11.1666,11.2926,14350334.717761,0
+GEN.US,D,20180608,000000,11.2787,11.3722,11.2414,11.3044,12339007.354271,0
+GEN.US,D,20180611,000000,11.2787,11.3909,11.2305,11.2414,22615997.759282,0
+GEN.US,D,20180612,000000,11.2837,11.4126,11.2729,11.3605,13362012.771606,0
+GEN.US,D,20180613,000000,11.3939,11.4009,11.2669,11.2837,8066252.6415412,0
+GEN.US,D,20180614,000000,11.329,11.457,11.2926,11.325,9065030.94047,0
+GEN.US,D,20180615,000000,11.325,11.329,11.1489,11.2729,19455472.417445,0
+GEN.US,D,20180618,000000,11.1863,11.2729,11.144,11.2188,9425978.8327159,0
+GEN.US,D,20180619,000000,11.1489,11.1901,11.0446,11.1282,12228591.276547,0
+GEN.US,D,20180620,000000,11.138,11.2138,11.0524,11.138,18789090.508195,0
+GEN.US,D,20180621,000000,11.1183,11.1597,10.9962,11.0279,6160314.8688266,0
+GEN.US,D,20180622,000000,11.0396,11.0553,10.9421,10.9845,27704626.390861,0
+GEN.US,D,20180625,000000,10.9018,10.9421,10.7365,10.8536,11779186.561863,0
+GEN.US,D,20180626,000000,10.8005,10.9127,10.7365,10.7837,18941681.524302,0
+GEN.US,D,20180627,000000,10.832,10.8477,10.5761,10.6725,16703910.263418,0
+GEN.US,D,20180628,000000,10.642,10.7867,10.6046,10.7552,28090252.535575,0
+GEN.US,D,20180629,000000,10.7788,11.0239,10.7365,10.9471,23197510.581167,0
+GEN.US,D,20180702,000000,10.8693,11.0879,10.8093,11.078,22550428.878012,0
+GEN.US,D,20180703,000000,11.1321,11.1321,11.0121,11.0336,7044707.313501,0
+GEN.US,D,20180705,000000,11.0927,11.2443,11.0553,11.2138,9993925.1185769,0
+GEN.US,D,20180706,000000,11.2138,11.325,11.1901,11.2837,8585061.89309,0
+GEN.US,D,20180709,000000,11.3044,11.4421,11.2807,11.4363,8016309.8655375,0
+GEN.US,D,20180710,000000,11.4264,11.447,11.2886,11.3506,7136076.1859882,0
+GEN.US,D,20180711,000000,11.3093,11.3506,11.2305,11.2837,8197821.2167894,0
+GEN.US,D,20180712,000000,11.3722,11.5908,11.2984,11.4628,17698558.247117,0
+GEN.US,D,20180713,000000,11.6262,11.6262,11.3722,11.4894,8605457.4201734,0
+GEN.US,D,20180716,000000,11.4953,11.5218,11.3959,11.4264,10073847.988344,0
+GEN.US,D,20180717,000000,11.3545,11.511,11.3191,11.4363,7107115.2081346,0
+GEN.US,D,20180718,000000,11.457,11.5218,11.3545,11.4313,13272131.422242,0
+GEN.US,D,20180719,000000,11.3772,11.4096,11.2572,11.2886,9910167.6092832,0
+GEN.US,D,20180720,000000,11.2787,11.325,11.2188,11.2414,8192345.6279162,0
+GEN.US,D,20180723,000000,11.2414,11.2522,11.078,11.0879,9437004.1834049,0
+GEN.US,D,20180724,000000,11.1656,11.1901,10.892,10.897,17522884.204844,0
+GEN.US,D,20180725,000000,10.886,11.0446,10.8802,10.9668,21356146.959437,0
+GEN.US,D,20180726,000000,10.9668,11.0977,10.9067,10.9224,18557661.782631,0
+GEN.US,D,20180727,000000,10.9274,11.0879,10.9224,10.9895,22332242.562875,0
+GEN.US,D,20180730,000000,10.9521,10.9845,10.7552,10.767,14667525.654204,0
+GEN.US,D,20180731,000000,10.7837,10.8201,10.6519,10.7218,19173792.031295,0
+GEN.US,D,20180801,000000,10.9127,10.9324,10.6834,10.832,24842557.729086,0
+GEN.US,D,20180802,000000,10.7896,11.1233,10.7266,11.0721,23679854.178779,0
+GEN.US,D,20180803,000000,9.63322,10.206,9.44327,10.206,91666038.761185,0
+GEN.US,D,20180806,000000,10.1696,10.4009,10.1223,10.3772,26490768.911843,0
+GEN.US,D,20180807,000000,10.4392,10.4766,10.2807,10.3084,21773992.611141,0
+GEN.US,D,20180808,000000,10.4245,10.4245,10.2011,10.3084,14646412.78332,0
+GEN.US,D,20180809,000000,10.3191,10.3969,10.1647,10.1952,16870948.746251,0
+GEN.US,D,20180810,000000,10.1647,10.2169,10.0515,10.1696,10502857.175945,0
+GEN.US,D,20180813,000000,10.206,10.206,9.96192,9.97376,13891111.740823,0
+GEN.US,D,20180814,000000,10.0102,10.0564,9.80249,9.894,12355929.961931,0
+GEN.US,D,20180815,000000,9.83498,9.894,9.72474,9.83498,12914153.495904,0
+GEN.US,D,20180816,000000,10.6725,10.8369,10.264,10.2917,61109993.114185,0
+GEN.US,D,20180817,000000,10.2463,10.4402,10.1873,10.3546,14742612.041687,0
+GEN.US,D,20180820,000000,10.3694,10.3752,10.2366,10.3054,13516293.50831,0
+GEN.US,D,20180821,000000,10.5092,10.5092,10.3488,10.4019,17854073.506085,0
+GEN.US,D,20180822,000000,10.3645,10.5043,10.3378,10.4826,11399315.424642,0
+GEN.US,D,20180823,000000,10.4826,10.5259,10.4136,10.4402,7839904.2545135,0
+GEN.US,D,20180824,000000,10.4866,10.515,10.4275,10.515,10723545.049777,0
+GEN.US,D,20180827,000000,10.5672,10.7228,10.515,10.6735,14181490.682613,0
+GEN.US,D,20180828,000000,10.6853,10.8064,10.6735,10.7798,9175290.5437662,0
+GEN.US,D,20180829,000000,10.7375,10.9551,10.7375,10.9441,16366164.277262,0
+GEN.US,D,20180830,000000,10.9392,10.9521,10.6085,10.7473,13746554.772076,0
+GEN.US,D,20180831,000000,10.7011,10.8221,10.6627,10.7276,10193454.398478,0
+GEN.US,D,20180904,000000,10.7178,10.7473,10.5711,10.6627,17072717.439378,0
+GEN.US,D,20180905,000000,10.6567,10.6686,10.5614,10.5771,10975602.997997,0
+GEN.US,D,20180906,000000,10.5347,10.6213,10.4953,10.5397,9402473.1223814,0
+GEN.US,D,20180907,000000,10.4924,10.5829,10.457,10.5504,6973352.9427071,0
+GEN.US,D,20180910,000000,10.6056,10.6567,10.4924,10.5829,8438205.5631221,0
+GEN.US,D,20180911,000000,10.5504,10.7011,10.4492,10.6469,10895541.943021,0
+GEN.US,D,20180912,000000,10.6056,10.7228,10.5504,10.6961,8909958.6870229,0
+GEN.US,D,20180913,000000,10.7228,10.8064,10.639,10.6627,7656274.4020925,0
+GEN.US,D,20180914,000000,10.6735,10.7089,10.5642,10.6567,6724475.2864112,0
+GEN.US,D,20180917,000000,10.6735,10.7119,10.4983,10.5347,6784221.0836524,0
+GEN.US,D,20180918,000000,10.5998,11.0366,10.5564,10.9875,18352923.123597,0
+GEN.US,D,20180919,000000,10.9875,11.0475,10.8999,10.9982,9205778.6713835,0
+GEN.US,D,20180920,000000,11.0416,11.0603,10.9392,11.0149,6167430.3909791,0
+GEN.US,D,20180921,000000,11.1006,11.1941,11.0366,11.1213,20856069.932135,0
+GEN.US,D,20180924,000000,11.706,11.7856,11.3703,11.5396,42383856.128983,0
+GEN.US,D,20180925,000000,11.6155,11.6529,11.2552,11.2827,30349841.818332,0
+GEN.US,D,20180926,000000,11.3133,11.3812,11.1302,11.1883,11193403.207405,0
+GEN.US,D,20180927,000000,11.205,11.4254,11.1547,11.3133,11413829.951836,0
+GEN.US,D,20180928,000000,11.2965,11.3545,11.2285,11.3231,9792368.7836007,0
+GEN.US,D,20181001,000000,11.387,11.4303,11.0396,11.0633,9687003.5784493,0
+GEN.US,D,20181002,000000,11.0366,11.1114,10.894,10.9392,9968275.5053806,0
+GEN.US,D,20181003,000000,10.9441,11.0829,10.888,11.0092,10995812.584688,0
+GEN.US,D,20181004,000000,10.9815,11.0209,10.7995,10.8664,13917983.683472,0
+GEN.US,D,20181005,000000,10.8506,10.8773,10.5642,10.6627,13888624.407077,0
+GEN.US,D,20181008,000000,10.6627,10.8506,10.5672,10.8221,13069922.771799,0
+GEN.US,D,20181009,000000,10.8339,10.8773,10.5465,10.5948,11479758.521074,0
+GEN.US,D,20181010,000000,10.6332,10.7405,10.5771,10.5888,13757977.40524,0
+GEN.US,D,20181011,000000,10.5711,10.6981,10.3251,10.3546,18881572.990889,0
+GEN.US,D,20181012,000000,10.52,10.5297,10.2208,10.4245,16363404.63737,0
+GEN.US,D,20181015,000000,10.3969,10.6519,10.3585,10.5259,14313283.808825,0
+GEN.US,D,20181016,000000,10.769,11.0149,10.5456,10.9925,21536444.109779,0
+GEN.US,D,20181017,000000,10.9392,11.0149,10.7916,10.9441,8178482.4001213,0
+GEN.US,D,20181018,000000,10.8999,11.0416,10.6115,10.6272,14936470.647714,0
+GEN.US,D,20181019,000000,10.5711,10.6961,10.3969,10.4679,12028322.299356,0
+GEN.US,D,20181022,000000,10.52,10.5948,10.4511,10.4727,11143790.653405,0
+GEN.US,D,20181023,000000,10.3378,10.4363,10.1902,10.3645,8162928.4356621,0
+GEN.US,D,20181024,000000,10.3812,10.4136,9.87533,9.88615,13817395.01261,0
+GEN.US,D,20181025,000000,10.0505,10.1371,9.96679,10.1056,10358707.650349,0
+GEN.US,D,20181026,000000,9.79561,10.019,9.73754,9.92457,14318410.886473,0
+GEN.US,D,20181029,000000,10.1106,10.148,9.48165,9.57613,18488865.870325,0
+GEN.US,D,20181030,000000,9.60467,9.72868,9.30784,9.40588,37028182.550506,0
+GEN.US,D,20181031,000000,9.49936,9.68243,9.39209,9.6588,40309842.468306,0
+GEN.US,D,20181101,000000,9.64798,9.97773,9.53973,9.96679,20519667.187488,0
+GEN.US,D,20181102,000000,10.8556,10.9608,10.3752,10.3752,40532466.967188,0
+GEN.US,D,20181105,000000,10.4402,10.7011,10.3488,10.6519,25084562.703411,0
+GEN.US,D,20181106,000000,10.828,12.5425,10.7798,11.9932,57775359.49041,0
+GEN.US,D,20181107,000000,12.0474,12.1999,11.7748,12.137,23001302.826601,0
+GEN.US,D,20181108,000000,12.0642,12.2552,11.8211,11.9146,27216242.270731,0
+GEN.US,D,20181109,000000,11.8181,11.8929,11.5101,11.8398,35655256.623749,0
+GEN.US,D,20181112,000000,11.8821,11.8821,11.5514,11.6155,17404354.826479,0
+GEN.US,D,20181113,000000,11.6686,11.7699,11.5425,11.6262,16597687.497122,0
+GEN.US,D,20181114,000000,11.7896,11.8978,11.6479,11.8978,19522499.355875,0
+GEN.US,D,20181115,000000,11.8772,12.5897,11.7748,12.4086,21580304.704488,0
+GEN.US,D,20181116,000000,12.3496,12.4411,12.068,12.323,9645443.3610285,0
+GEN.US,D,20181119,000000,12.329,12.3978,11.8496,11.8811,10712136.641564,0
+GEN.US,D,20181120,000000,11.6783,11.8811,11.4323,11.5327,9658645.128746,0
+GEN.US,D,20181121,000000,11.5996,11.7207,11.4796,11.4854,8349914.3597196,0
+GEN.US,D,20181123,000000,11.3674,11.7098,11.3467,11.5819,2783052.1244034,0
+GEN.US,D,20181126,000000,11.7147,11.8132,11.5996,11.7886,6396808.6919091,0
+GEN.US,D,20181127,000000,11.704,11.7482,11.5651,11.6616,7538221.5594834,0
+GEN.US,D,20181128,000000,11.6931,12.0139,11.6666,12.0091,7250638.8360236,0
+GEN.US,D,20181129,000000,11.9185,12.1587,11.8161,12.0513,12118779.75911,0
+GEN.US,D,20181130,000000,12.0455,12.0593,11.6833,11.7994,11108386.790222,0
+GEN.US,D,20181203,000000,11.9805,12.0189,11.7728,11.9333,9528963.3912298,0
+GEN.US,D,20181204,000000,11.9333,12.1193,11.6783,11.7207,17822236.040553,0
+GEN.US,D,20181206,000000,11.4914,11.9244,11.4383,11.9067,11670077.147211,0
+GEN.US,D,20181207,000000,11.9067,11.9982,11.5347,11.6232,10447158.376381,0
+GEN.US,D,20181210,000000,11.6666,11.8221,11.5278,11.7827,8763840.0222101,0
+GEN.US,D,20181211,000000,11.8811,12.068,11.7601,11.8909,7430411.6954288,0
+GEN.US,D,20181212,000000,12.0877,12.3978,12.0465,12.1409,14361572.426602,0
+GEN.US,D,20181213,000000,12.1802,12.2216,11.954,11.9982,8793315.1303233,0
+GEN.US,D,20181214,000000,11.8644,11.9894,11.2178,11.513,14333300.342654,0
+GEN.US,D,20181217,000000,11.4323,11.4914,10.9324,11.0219,10369400.746897,0
+GEN.US,D,20181218,000000,11.1233,11.2128,10.9825,11.0593,12230336.880868,0
+GEN.US,D,20181219,000000,11.0219,11.33,10.8231,10.9047,11956027.049865,0
+GEN.US,D,20181220,000000,10.8723,10.8831,10.2453,10.4392,12927492.432761,0
+GEN.US,D,20181221,000000,10.4452,10.6567,9.80348,9.84186,31986998.184438,0
+GEN.US,D,20181224,000000,9.8212,9.86351,9.5417,9.58401,7111346.1140667,0
+GEN.US,D,20181226,000000,9.64404,9.87926,9.30204,9.87926,10066666.421791,0
+GEN.US,D,20181227,000000,9.73459,9.93733,9.52397,9.93239,12033916.76815,0
+GEN.US,D,20181228,000000,9.93733,10.0928,9.83005,9.90588,8199612.5441569,0
+GEN.US,D,20181231,000000,9.93239,10.1302,9.92655,10.0839,9217191.1438689,0
+GEN.US,D,20190102,000000,9.8458,10.1991,9.79757,10.1096,8068832.4374494,0
+GEN.US,D,20190103,000000,10.017,10.0869,9.77789,9.91666,13342907.650511,0
+GEN.US,D,20190104,000000,10.0702,10.4295,10.017,10.332,12555068.055765,0
+GEN.US,D,20190107,000000,10.3478,10.5082,10.205,10.3181,14472284.180027,0
+GEN.US,D,20190108,000000,10.3969,10.5948,10.3852,10.4511,12623778.618385,0
+GEN.US,D,20190109,000000,10.52,10.6912,10.4353,10.639,10935634.958673,0
+GEN.US,D,20190110,000000,10.5564,10.7532,10.5003,10.7119,11167077.909183,0
+GEN.US,D,20190111,000000,10.5888,10.6853,10.5082,10.6115,6557660.3384739,0
+GEN.US,D,20190114,000000,10.5387,10.6519,10.263,10.3134,13656130.842558,0
+GEN.US,D,20190115,000000,10.3537,10.6026,10.2937,10.52,12391608.163396,0
+GEN.US,D,20190116,000000,10.5504,10.6735,10.457,10.5347,7492006.7358966,0
+GEN.US,D,20190117,000000,10.4619,10.7276,10.457,10.6794,8096743.8173616,0
+GEN.US,D,20190118,000000,10.764,10.9047,10.6686,10.7325,17336698.942138,0
+GEN.US,D,20190122,000000,10.642,10.6627,10.457,10.5672,12243021.470123,0
+GEN.US,D,20190123,000000,10.5888,10.7779,10.3802,10.5564,8133506.1630696,0
+GEN.US,D,20190124,000000,10.639,10.8398,10.6006,10.6912,11971176.619377,0
+GEN.US,D,20190125,000000,10.7867,10.9205,10.6961,10.8773,13275601.293461,0
+GEN.US,D,20190128,000000,10.764,11.1537,10.6853,11.1282,21904617.25949,0
+GEN.US,D,20190129,000000,11.0318,11.1804,10.8615,10.8999,6102587.9981195,0
+GEN.US,D,20190130,000000,10.9708,11.14,10.8693,11.1124,6945571.6194614,0
+GEN.US,D,20190131,000000,11.1076,11.2345,11.0533,11.2188,15021223.903361,0
+GEN.US,D,20190201,000000,11.9982,12.8368,11.6833,12.2275,46875065.398724,0
+GEN.US,D,20190204,000000,12.4086,12.4765,12.2659,12.2856,19396804.668041,0
+GEN.US,D,20190205,000000,12.2906,12.3821,12.1409,12.1695,11012184.483652,0
+GEN.US,D,20190206,000000,12.1901,12.323,12.1528,12.2216,11736126.628506,0
+GEN.US,D,20190207,000000,12.1351,12.1351,11.886,12.0406,6325973.5317135,0
+GEN.US,D,20190208,000000,11.9333,12.1331,11.8644,12.0937,16098604.184038,0
+GEN.US,D,20190211,000000,12.1251,12.1901,11.952,11.9648,9767766.7362104,0
+GEN.US,D,20190212,000000,12.1094,12.5159,12.0406,12.4942,13158179.428898,0
+GEN.US,D,20190213,000000,12.5268,12.5523,12.2748,12.2856,7755841.9249077,0
+GEN.US,D,20190214,000000,12.2659,12.4038,12.1744,12.3073,4871448.2234727,0
+GEN.US,D,20190215,000000,12.4677,12.4805,12.329,12.3928,8711032.9513402,0
+GEN.US,D,20190219,000000,12.3544,12.4253,12.3023,12.3073,5931772.7916195,0
+GEN.US,D,20190220,000000,12.2659,12.2964,11.9982,12.0287,9994113.0911027,0
+GEN.US,D,20190221,000000,11.9687,12.0867,11.9273,11.9588,5838977.3600717,0
+GEN.US,D,20190222,000000,12.068,12.1695,12.0238,12.1351,5433142.6447322,0
+GEN.US,D,20190225,000000,12.2108,12.2806,12.0376,12.1193,8556247.2289865,0
+GEN.US,D,20190226,000000,12.0987,12.2542,12.0957,12.1989,7483236.0394497,0
+GEN.US,D,20190227,000000,12.1241,12.1989,12.079,12.1241,5329615.5060628,0
+GEN.US,D,20190228,000000,12.1193,12.1458,12.0022,12.0396,8727617.2084544,0
+GEN.US,D,20190301,000000,12.1035,12.1744,11.9638,12.0622,8176278.5492649,0
+GEN.US,D,20190304,000000,12.0927,12.1606,11.7758,11.826,10579612.96267,0
+GEN.US,D,20190305,000000,11.7984,11.8742,11.6696,11.8535,9432859.643228,0
+GEN.US,D,20190306,000000,11.8575,11.8791,11.702,11.762,3952496.2678791,0
+GEN.US,D,20190307,000000,11.7247,11.764,11.5741,11.7187,6295005.8201386,0
+GEN.US,D,20190308,000000,11.5799,11.7561,11.5101,11.7521,7642669.2554953,0
+GEN.US,D,20190311,000000,11.766,12.0513,11.766,11.9795,9502639.1090761,0
+GEN.US,D,20190312,000000,11.9687,12.1054,11.948,12.0238,7004496.4339952,0
+GEN.US,D,20190313,000000,12.0396,12.3544,12.0238,12.2856,10253911.443113,0
+GEN.US,D,20190314,000000,12.068,12.447,12.0199,12.2748,8049684.6415104,0
+GEN.US,D,20190315,000000,12.3132,12.4283,12.2305,12.323,11684385.412662,0
+GEN.US,D,20190318,000000,12.323,12.5061,12.3023,12.3496,6298212.529822,0
+GEN.US,D,20190319,000000,12.4352,12.5001,12.3447,12.4253,6164012.3392126,0
+GEN.US,D,20190320,000000,12.4145,12.4627,12.2442,12.3879,5232489.5939476,0
+GEN.US,D,20190321,000000,12.3664,12.6527,12.329,12.6291,5808998.2823758,0
+GEN.US,D,20190322,000000,12.569,12.6182,12.2216,12.2383,6689131.3712221,0
+GEN.US,D,20190325,000000,12.2216,12.2729,12.0209,12.2482,6104979.8215017,0
+GEN.US,D,20190326,000000,12.3328,12.4578,12.318,12.4352,4682353.9589234,0
+GEN.US,D,20190327,000000,12.4145,12.4529,12.1488,12.2275,6159438.0023956,0
+GEN.US,D,20190328,000000,12.2275,12.3328,12.0483,12.2806,4178976.7437087,0
+GEN.US,D,20190329,000000,12.3496,12.3761,12.2442,12.3073,8055641.8464767,0
+GEN.US,D,20190401,000000,12.3664,12.4608,12.3073,12.4145,7873789.0964752,0
+GEN.US,D,20190402,000000,12.4303,12.45,12.3328,12.3928,6723389.1100324,0
+GEN.US,D,20190403,000000,12.4726,12.5956,12.444,12.4893,12997209.91848,0
+GEN.US,D,20190404,000000,12.5435,12.5828,12.1892,12.3328,8207476.9082093,0
+GEN.US,D,20190405,000000,12.3447,12.4834,12.2748,12.3073,7471525.8591261,0
+GEN.US,D,20190408,000000,12.692,13.259,12.6606,12.9774,21704183.67933,0
+GEN.US,D,20190409,000000,12.886,12.9774,12.7511,12.7825,9200383.3518592,0
+GEN.US,D,20190410,000000,12.7778,12.9126,12.5907,12.7097,8084295.9718828,0
+GEN.US,D,20190411,000000,12.7414,12.8378,12.698,12.7945,4265182.9761765,0
+GEN.US,D,20190412,000000,12.8486,12.8633,12.7414,12.8269,7308464.2652985,0
+GEN.US,D,20190415,000000,12.8436,13.1153,12.8416,13.068,7513434.5877703,0
+GEN.US,D,20190416,000000,13.1153,13.1369,12.9164,13.009,9336324.0664505,0
+GEN.US,D,20190417,000000,13.0986,13.26,13.0277,13.0986,12333157.852481,0
+GEN.US,D,20190418,000000,13.1428,13.1488,12.881,13.0622,8459282.8716367,0
+GEN.US,D,20190422,000000,12.9824,13.0729,12.8722,12.9874,7516769.3219848,0
+GEN.US,D,20190423,000000,13.0198,13.1074,12.8219,13.0041,11139022.247656,0
+GEN.US,D,20190424,000000,12.9991,13.0769,12.9223,12.9824,5443507.5514117,0
+GEN.US,D,20190425,000000,12.9774,13.0248,12.8328,12.9164,6510777.9584038,0
+GEN.US,D,20190426,000000,12.9164,12.9932,12.8752,12.9774,4638611.2280678,0
+GEN.US,D,20190429,000000,12.9932,13.0562,12.9066,13.0248,5811224.4867218,0
+GEN.US,D,20190430,000000,13.0248,13.1044,12.8879,12.9607,4727620.7913393,0
+GEN.US,D,20190501,000000,12.9774,12.9774,12.7619,12.7678,7070119.1668539,0
+GEN.US,D,20190502,000000,12.7414,12.7678,12.4411,12.5001,7319600.3673675,0
+GEN.US,D,20190503,000000,12.6015,12.7531,12.5278,12.6074,9443809.8049067,0
+GEN.US,D,20190506,000000,12.3821,12.4746,12.322,12.4145,7770845.1806697,0
+GEN.US,D,20190507,000000,12.2216,12.26,11.9008,11.9746,10727502.633496,0
+GEN.US,D,20190508,000000,12.0022,12.0287,11.9028,11.9175,7720791.6532858,0
+GEN.US,D,20190509,000000,11.8093,11.9431,11.6182,11.8682,18783718.558227,0
+GEN.US,D,20190510,000000,10.1558,10.5387,9.57515,10.3792,58074678.811955,0
+GEN.US,D,20190513,000000,10.2563,10.5082,10.0465,10.2443,23101820.372721,0
+GEN.US,D,20190514,000000,10.2788,10.5259,10.2346,10.4235,19467392.923784,0
+GEN.US,D,20190515,000000,10.3124,10.5387,10.2533,10.4353,19227757.419352,0
+GEN.US,D,20190516,000000,10.4679,10.6745,10.4392,10.5504,16359825.030838,0
+GEN.US,D,20190517,000000,10.5672,10.8182,10.4816,10.6213,19796389.550915,0
+GEN.US,D,20190520,000000,10.4973,10.8438,10.4924,10.7335,16595285.513062,0
+GEN.US,D,20190521,000000,10.7975,11.0603,10.7975,10.9895,15480532.229986,0
+GEN.US,D,20190522,000000,10.8576,11.0336,10.8182,10.8625,15511108.755493,0
+GEN.US,D,20190523,000000,10.7128,10.7867,10.6165,10.6912,12382018.516377,0
+GEN.US,D,20190524,000000,10.7178,10.7582,10.6115,10.6272,10545862.241646,0
+GEN.US,D,20190528,000000,10.639,10.7237,10.3742,10.4176,15122918.055886,0
+GEN.US,D,20190529,000000,10.3368,10.3408,10.1401,10.1775,10677991.686269,0
+GEN.US,D,20190530,000000,10.1932,10.2089,10.0308,10.1076,9383840.4727699,0
+GEN.US,D,20190531,000000,10.021,10.1263,9.92556,10.0269,11440030.273729,0
+GEN.US,D,20190603,000000,9.98549,9.98748,9.36651,9.62535,18852833.515795,0
+GEN.US,D,20190604,000000,9.70604,10.1135,9.64109,10.1017,16968502.422871,0
+GEN.US,D,20190605,000000,10.1715,10.2346,10.0495,10.2149,9670568.683288,0
+GEN.US,D,20190606,000000,10.2188,10.2395,10.1106,10.146,15880470.704421,0
+GEN.US,D,20190607,000000,10.1715,10.332,10.1017,10.2907,16936183.341245,0
+GEN.US,D,20190610,000000,10.3241,10.5357,10.262,10.3241,13092918.416142,0
+GEN.US,D,20190611,000000,9.77395,10.1538,9.70408,10.1293,20694916.513461,0
+GEN.US,D,20190612,000000,10.0515,10.3271,9.96192,10.3134,14557403.220048,0
+GEN.US,D,20190613,000000,10.3861,10.5387,10.3134,10.522,14886086.898325,0
+GEN.US,D,20190614,000000,10.5101,10.5101,10.268,10.4019,9846569.8993646,0
+GEN.US,D,20190617,000000,10.6489,10.7916,10.5791,10.6175,16656975.047827,0
+GEN.US,D,20190618,000000,10.7453,10.8329,10.638,10.7296,10651585.10263,0
+GEN.US,D,20190619,000000,10.7415,10.8546,10.6883,10.827,9658670.5304387,0
+GEN.US,D,20190620,000000,10.9658,11.0967,10.8812,11.0475,15310583.72924,0
+GEN.US,D,20190621,000000,11.0259,11.2532,10.9441,11.1961,22682179.329379,0
+GEN.US,D,20190624,000000,11.1961,11.4019,11.137,11.2739,11549844.83937,0
+GEN.US,D,20190625,000000,11.2946,11.3575,11.1627,11.1754,11016543.414116,0
+GEN.US,D,20190626,000000,11.2305,11.3358,11.1695,11.2079,8485911.9741026,0
+GEN.US,D,20190627,000000,11.2247,11.4353,11.137,11.33,8580128.8843725,0
+GEN.US,D,20190628,000000,11.3635,11.7256,11.3635,11.6921,16870594.138621,0
+GEN.US,D,20190701,000000,11.8752,11.9815,11.7561,11.8535,8204545.5528745,0
+GEN.US,D,20190702,000000,11.8496,11.9815,11.7876,11.8752,11106166.682282,0
+GEN.US,D,20190703,000000,13.691,13.7206,13.4055,13.4873,75001227.799202,0
+GEN.US,D,20190705,000000,13.3791,13.4873,13.3682,13.4342,22560416.823571,0
+GEN.US,D,20190708,000000,13.9331,14.0079,13.7235,13.76,37323958.843955,0
+GEN.US,D,20190709,000000,13.7481,13.8366,13.6969,13.7333,23778331.460943,0
+GEN.US,D,20190710,000000,13.7284,13.9705,13.6704,13.8623,31533342.242467,0
+GEN.US,D,20190711,000000,13.88,13.9007,13.6368,13.6704,15364128.465265,0
+GEN.US,D,20190712,000000,13.7126,13.7767,13.6762,13.7373,24824212.626635,0
+GEN.US,D,20190715,000000,11.8211,12.2729,11.5858,12.2729,82717262.223484,0
+GEN.US,D,20190716,000000,12.1764,12.7077,12.0887,12.6645,20327171.128256,0
+GEN.US,D,20190717,000000,12.6813,12.697,12.1764,12.1862,15957490.66875,0
+GEN.US,D,20190718,000000,12.1547,12.4018,12.1212,12.3574,12585769.5576,0
+GEN.US,D,20190719,000000,12.4332,12.5041,11.9244,11.9648,21783265.245036,0
+GEN.US,D,20190722,000000,11.954,12.3574,11.8496,12.2009,17219849.123694,0
+GEN.US,D,20190723,000000,12.2236,12.2935,12.0474,12.257,11857078.312284,0
+GEN.US,D,20190724,000000,12.2355,12.2896,12.1764,12.1911,6895186.8540051,0
+GEN.US,D,20190725,000000,12.1764,12.2069,12.0416,12.081,7162006.2338715,0
+GEN.US,D,20190726,000000,12.1054,12.3053,12.0583,12.2128,8013606.1093691,0
+GEN.US,D,20190729,000000,12.1705,12.1764,11.766,11.8752,11675406.422334,0
+GEN.US,D,20190730,000000,11.8211,11.8909,11.762,11.7817,8639656.2270566,0
+GEN.US,D,20190731,000000,11.7817,11.7925,11.4303,11.5858,8932359.9317598,0
+GEN.US,D,20190801,000000,11.5908,11.8102,11.4993,11.5741,9367424.8828951,0
+GEN.US,D,20190802,000000,11.5091,11.5574,11.33,11.3635,7372292.6225865,0
+GEN.US,D,20190805,000000,11.2857,11.3044,10.8763,10.9284,15909569.867482,0
+GEN.US,D,20190806,000000,10.9815,11.1076,10.7975,10.9925,9961780.8005973,0
+GEN.US,D,20190807,000000,10.8989,11.0259,10.7503,10.9658,12172064.381801,0
+GEN.US,D,20190808,000000,12.2935,12.3692,11.8959,12.316,30438833.092384,0
+GEN.US,D,20190809,000000,12.3417,12.3851,11.8496,12.3525,54367580.168475,0
+GEN.US,D,20190812,000000,12.2158,12.2472,11.5258,11.6429,29897861.37201,0
+GEN.US,D,20190813,000000,11.6242,12.445,11.5858,12.4234,35127093.452889,0
+GEN.US,D,20190814,000000,12.2069,12.4392,12.1764,12.3851,20878169.404763,0
+GEN.US,D,20190815,000000,12.3634,12.5198,12.2629,12.4332,17774537.758114,0
+GEN.US,D,20190816,000000,12.5465,12.6429,12.4657,12.633,19717895.272344,0
+GEN.US,D,20190819,000000,12.7077,12.8378,12.691,12.8151,18299514.540645,0
+GEN.US,D,20190820,000000,12.7816,12.7875,12.6429,12.7658,9979468.5072412,0
+GEN.US,D,20190821,000000,12.8319,12.8574,12.6645,12.7394,8200031.1640522,0
+GEN.US,D,20190822,000000,12.7394,12.7718,12.567,12.6429,8789403.2696512,0
+GEN.US,D,20190823,000000,12.6163,12.691,12.4608,12.5149,16883878.207823,0
+GEN.US,D,20190826,000000,12.6645,12.6645,12.4972,12.567,6803810.8690439,0
+GEN.US,D,20190827,000000,12.6596,12.6596,12.4224,12.4322,8622321.095907,0
+GEN.US,D,20190828,000000,12.3899,12.4283,12.1468,12.3682,12360478.897056,0
+GEN.US,D,20190829,000000,12.5248,12.5632,12.4322,12.509,7613275.4327986,0
+GEN.US,D,20190830,000000,12.6271,12.6566,12.4864,12.5306,6463527.7618236,0
+GEN.US,D,20190903,000000,12.4697,12.6369,12.3712,12.3899,9227340.6441944,0
+GEN.US,D,20190904,000000,12.4608,12.5867,12.3958,12.5632,10130621.787543,0
+GEN.US,D,20190905,000000,12.6645,12.6881,12.6025,12.6478,6841201.144595,0
+GEN.US,D,20190906,000000,12.6369,13.8888,12.5306,13.2146,31594834.660097,0
+GEN.US,D,20190909,000000,13.2904,13.3475,13.0051,13.1556,12826342.892526,0
+GEN.US,D,20190910,000000,13.1005,13.26,13.069,13.1665,9919970.6305206,0
+GEN.US,D,20190911,000000,13.1822,13.3701,13.0837,13.3269,11278764.07154,0
+GEN.US,D,20190912,000000,13.3475,13.4529,13.1979,13.2255,14156859.16926,0
+GEN.US,D,20190913,000000,13.2039,13.2146,12.9726,13.1822,11650731.218068,0
+GEN.US,D,20190916,000000,13.1231,13.2403,13.066,13.0739,12188504.357302,0
+GEN.US,D,20190917,000000,13.0208,13.1753,12.9332,13.1665,10124450.19229,0
+GEN.US,D,20190918,000000,13.1231,13.134,12.886,12.944,9489076.6373226,0
+GEN.US,D,20190919,000000,13.0425,13.0837,12.9174,12.9223,9312763.48846,0
+GEN.US,D,20190920,000000,12.9223,12.9774,12.8239,12.8692,29768371.67129,0
+GEN.US,D,20190923,000000,12.8328,12.95,12.7344,12.8052,9803909.2806172,0
+GEN.US,D,20190924,000000,12.8633,12.881,12.5897,12.5946,9459644.204053,0
+GEN.US,D,20190925,000000,12.5779,12.8752,12.573,12.8269,12788276.93195,0
+GEN.US,D,20190926,000000,12.7778,12.8328,12.694,12.7935,4508490.5493023,0
+GEN.US,D,20190927,000000,12.7994,12.7994,12.57,12.6645,4267036.2836741,0
+GEN.US,D,20190930,000000,12.6753,12.7935,12.6458,12.7344,6918908.9867611,0
+GEN.US,D,20191001,000000,12.7994,12.8052,12.6271,12.6704,5900344.8013733,0
+GEN.US,D,20191002,000000,12.4018,12.5897,12.3958,12.5513,7292031.4022727,0
+GEN.US,D,20191003,000000,12.573,12.7029,12.4864,12.6596,10593234.36635,0
+GEN.US,D,20191004,000000,12.697,12.7137,12.5897,12.6537,5868648.5692525,0
+GEN.US,D,20191007,000000,12.6478,12.7935,12.5435,12.6478,5906726.7226411,0
+GEN.US,D,20191008,000000,12.567,12.6881,12.4697,12.5188,7242237.988222,0
+GEN.US,D,20191009,000000,12.6222,12.7344,12.5405,12.6753,5211446.831735,0
+GEN.US,D,20191010,000000,12.6478,12.761,12.5946,12.6596,4527799.9000067,0
+GEN.US,D,20191011,000000,12.7461,12.8948,12.6753,12.697,11860141.756421,0
+GEN.US,D,20191014,000000,12.6704,12.7137,12.5651,12.6192,4752861.9453173,0
+GEN.US,D,20191015,000000,12.6222,12.7778,12.573,12.7137,6233709.5035765,0
+GEN.US,D,20191016,000000,12.6596,12.6753,12.5867,12.6645,10670832.473205,0
+GEN.US,D,20191017,000000,12.7344,12.8209,12.633,12.6537,6165980.4623611,0
+GEN.US,D,20191018,000000,12.6704,12.6704,12.4018,12.4018,6482052.7082582,0
+GEN.US,D,20191021,000000,12.4657,12.5572,12.3791,12.4382,16201587.726484,0
+GEN.US,D,20191022,000000,12.4559,12.5572,12.3958,12.4746,4034640.261654,0
+GEN.US,D,20191023,000000,12.4382,12.4697,12.2512,12.4018,5600105.9385548,0
+GEN.US,D,20191024,000000,12.4864,12.5188,12.2561,12.4115,5790762.9152377,0
+GEN.US,D,20191025,000000,12.3682,12.3682,12.1802,12.2285,6784920.1382348,0
+GEN.US,D,20191028,000000,12.2983,12.3407,12.2452,12.315,5674988.0964276,0
+GEN.US,D,20191029,000000,12.2619,12.509,12.2452,12.45,10791286.283805,0
+GEN.US,D,20191030,000000,12.45,12.4972,12.3347,12.3899,4222553.855528,0
+GEN.US,D,20191031,000000,12.3791,12.4076,12.1999,12.33,14926335.372336,0
+GEN.US,D,20191101,000000,12.3958,12.633,12.3093,12.6163,7680660.0270612,0
+GEN.US,D,20191104,000000,12.7137,12.95,12.5996,12.7994,15088715.184733,0
+GEN.US,D,20191105,000000,12.8486,13.1979,12.7875,13.0365,10654399.610179,0
+GEN.US,D,20191106,000000,13.0473,13.1005,12.8583,12.9332,11533513.583115,0
+GEN.US,D,20191107,000000,12.9332,13.1556,12.8752,13.1173,12999679.979076,0
+GEN.US,D,20191108,000000,13.1291,13.4165,12.5946,13.3811,13884870.0369,0
+GEN.US,D,20191111,000000,13.2373,13.2678,12.9804,13.1231,8655651.1649008,0
+GEN.US,D,20191112,000000,13.1389,13.2373,12.9941,13.0425,9317650.7741307,0
+GEN.US,D,20191113,000000,13.0148,13.2403,13.0001,13.2403,5498823.2934503,0
+GEN.US,D,20191114,000000,13.1822,13.2796,13.0739,13.2146,8562424.9206452,0
+GEN.US,D,20191115,000000,13.2904,13.3948,13.1822,13.3811,6937871.8583774,0
+GEN.US,D,20191118,000000,13.3918,13.4195,13.1556,13.2314,4976873.3766188,0
+GEN.US,D,20191119,000000,13.2255,13.3652,13.193,13.3121,4475717.285412,0
+GEN.US,D,20191120,000000,13.2629,13.3534,13.2039,13.2373,4909314.0187106,0
+GEN.US,D,20191121,000000,13.2087,13.318,13.1979,13.2393,4179845.4815983,0
+GEN.US,D,20191122,000000,13.257,13.3701,13.2087,13.2826,6062191.1782232,0
+GEN.US,D,20191125,000000,13.3072,13.502,13.2737,13.4962,5711232.2476052,0
+GEN.US,D,20191126,000000,13.4853,13.5434,13.4636,13.5434,7665960.5755437,0
+GEN.US,D,20191127,000000,13.5434,13.5434,13.4065,13.502,5850833.854145,0
+GEN.US,D,20191129,000000,13.4746,13.5119,13.382,13.4913,5322530.4659416,0
+GEN.US,D,20191202,000000,13.4205,13.6704,13.4095,13.5374,13900067.361594,0
+GEN.US,D,20191203,000000,13.3337,13.5768,13.3072,13.5168,12740145.804669,0
+GEN.US,D,20191204,000000,13.5768,13.7767,13.2855,13.7491,16380139.272504,0
+GEN.US,D,20191205,000000,13.76,13.8967,13.691,13.8111,42856903.723142,0
+GEN.US,D,20191206,000000,13.8485,13.8868,13.7795,13.7944,15469166.496615,0
+GEN.US,D,20191209,000000,13.7068,13.8002,13.7068,13.76,21544449.707243,0
+GEN.US,D,20191210,000000,14.0866,14.4272,14.0582,14.2372,33729290.124394,0
+GEN.US,D,20191211,000000,14.2422,14.374,14.0807,14.2934,22034102.895939,0
+GEN.US,D,20191212,000000,14.1772,14.4715,14.1733,14.1821,27795140.750407,0
+GEN.US,D,20191213,000000,14.1584,14.1821,14.0807,14.0866,15064523.628695,0
+GEN.US,D,20191216,000000,14.1368,14.1929,13.9617,14.0689,15127674.268823,0
+GEN.US,D,20191217,000000,14.4656,14.4656,14.0099,14.0423,12702379.584066,0
+GEN.US,D,20191218,000000,13.9675,14.1881,13.9508,14.0749,12497400.116984,0
+GEN.US,D,20191219,000000,14.0256,14.1537,13.9675,14.0976,10029804.501448,0
+GEN.US,D,20191220,000000,14.1929,14.1929,13.8052,13.8219,56090145.153897,0
+GEN.US,D,20191223,000000,13.8583,13.9725,13.8052,13.94,11456625.707588,0
+GEN.US,D,20191224,000000,13.9351,14.0099,13.8908,13.9134,2735610.9070943,0
+GEN.US,D,20191226,000000,13.9017,13.9243,13.7767,13.7885,5186382.473538,0
+GEN.US,D,20191227,000000,13.8327,13.9075,13.7658,13.8701,3139101.5542336,0
+GEN.US,D,20191230,000000,13.8701,13.9292,13.7126,13.8052,4156026.8224101,0
+GEN.US,D,20191231,000000,13.8002,13.8908,13.7471,13.8269,5512726.1478855,0
+GEN.US,D,20200102,000000,13.875,14.1033,13.8269,14.0976,9609402.4233924,0
+GEN.US,D,20200103,000000,13.94,14.0689,13.8701,13.9961,4995376.9856317,0
+GEN.US,D,20200106,000000,14.0749,14.505,14.0423,14.2963,18430365.772092,0
+GEN.US,D,20200107,000000,14.2992,14.505,14.1881,14.4932,13039826.846316,0
+GEN.US,D,20200108,000000,14.4932,14.5688,14.3318,14.4154,14629025.832717,0
+GEN.US,D,20200109,000000,14.4833,14.5257,14.2884,14.4606,9181053.6798006,0
+GEN.US,D,20200110,000000,14.8395,14.876,14.1153,14.3523,36080171.058491,0
+GEN.US,D,20200113,000000,14.4932,14.5314,14.1988,14.4095,46641719.353398,0
+GEN.US,D,20200114,000000,14.4154,14.6545,14.4095,14.5089,29738504.361042,0
+GEN.US,D,20200115,000000,14.5404,14.9036,14.5147,14.8976,26941298.41348,0
+GEN.US,D,20200116,000000,14.9262,15.1387,14.9094,15.1053,27598816.148054,0
+GEN.US,D,20200117,000000,15.128,15.2893,15.0856,15.2402,32311155.28108,0
+GEN.US,D,20200121,000000,15.1703,15.496,15.1427,15.1958,43097653.85385,0
+GEN.US,D,20200122,000000,15.2235,15.5069,15.1899,15.2853,26277040.085737,0
+GEN.US,D,20200123,000000,15.2795,15.5491,15.1544,15.3848,11411468.610485,0
+GEN.US,D,20200124,000000,15.3533,15.369,15.0679,15.2077,8887052.4566355,0
+GEN.US,D,20200127,000000,15.0197,15.0886,14.8101,14.8612,14710332.586701,0
+GEN.US,D,20200128,000000,14.8878,15.0197,14.8188,14.997,9179383.2644902,0
+GEN.US,D,20200129,000000,15.0029,15.1664,14.9754,14.997,3232153.0348436,0
+GEN.US,D,20200130,000000,14.8976,15.375,14.8495,15.3336,13357493.302445,0
+GEN.US,D,20200131,000000,15.3336,15.496,15.1741,15.3966,17755239.584155,0
+GEN.US,D,20200203,000000,15.6613,16.5236,15.6033,16.0826,24597140.7994,0
+GEN.US,D,20200204,000000,16.2499,16.4487,15.9044,16.4389,15582542.379569,0
+GEN.US,D,20200205,000000,16.5413,16.7568,16.4762,16.5413,8068809.0678921,0
+GEN.US,D,20200206,000000,16.6455,16.8808,16.4576,16.5136,11140600.200806,0
+GEN.US,D,20200207,000000,17.8541,19.4762,17.7803,18.5007,26463287.328571,0
+GEN.US,D,20200210,000000,18.6986,19.1739,18.6139,18.9387,11311632.845794,0
+GEN.US,D,20200211,000000,19.0922,19.7112,18.9436,19.3265,8841701.2905999,0
+GEN.US,D,20200212,000000,19.4308,19.4948,19.0882,19.3265,10616534.831008,0
+GEN.US,D,20200213,000000,19.2419,19.7811,19.2419,19.4662,12952577.112313,0
+GEN.US,D,20200214,000000,19.4308,19.5617,19.3038,19.3737,6638816.7144376,0
+GEN.US,D,20200218,000000,19.1759,19.3737,19.0638,19.2517,8491114.2407626,0
+GEN.US,D,20200219,000000,19.2419,19.5893,19.1857,19.4131,7744897.8596352,0
+GEN.US,D,20200220,000000,19.3639,19.5716,19.1611,19.4948,9852329.9871959,0
+GEN.US,D,20200221,000000,19.4762,19.61,19.1099,19.3068,9953915.4204771,0
+GEN.US,D,20200224,000000,18.9593,19.1611,18.6543,18.7881,8770253.4415769,0
+GEN.US,D,20200225,000000,18.8915,19.1296,17.9398,18.0431,9627690.6260513,0
+GEN.US,D,20200226,000000,18.3443,18.7694,18.1553,18.2025,8909707.7182992,0
+GEN.US,D,20200227,000000,17.4112,18.1464,17.4014,17.8541,11544495.242892,0
+GEN.US,D,20200228,000000,17.3541,17.9486,16.9477,17.9486,14910323.161341,0
+GEN.US,D,20200302,000000,17.9958,18.8157,17.8078,18.7979,10499956.302643,0
+GEN.US,D,20200303,000000,18.7035,19.2035,17.9584,18.1927,10569250.088127,0
+GEN.US,D,20200304,000000,18.4111,18.7979,18.3473,18.5903,11122644.252287,0
+GEN.US,D,20200305,000000,18.2222,18.4682,17.9771,18.2518,6103308.3901237,0
+GEN.US,D,20200306,000000,17.8265,18.2321,17.2842,17.6179,9772454.8726106,0
+GEN.US,D,20200309,000000,16.3641,16.9427,15.0059,16.2135,7839841.2583156,0
+GEN.US,D,20200310,000000,16.7321,17.0058,16.0432,16.9211,10017032.53037,0
+GEN.US,D,20200311,000000,16.5255,17.0058,16.3641,16.8355,13053353.755699,0
+GEN.US,D,20200312,000000,15.5433,16.7046,14.997,16.2794,9124687.3237529,0
+GEN.US,D,20200313,000000,17.0913,17.299,15.9871,16.4585,11365336.088383,0
+GEN.US,D,20200316,000000,15.1004,16.5717,14.873,15.8849,11100716.495102,0
+GEN.US,D,20200317,000000,15.9674,16.2893,14.8455,15.6958,12804384.65331,0
+GEN.US,D,20200318,000000,14.8278,15.9477,14.2609,15.6663,12012112.971226,0
+GEN.US,D,20200319,000000,15.6181,16.2794,14.9311,15.8652,15663605.277303,0
+GEN.US,D,20200320,000000,15.7509,16.1199,15.0807,15.997,12667543.70273,0
+GEN.US,D,20200323,000000,15.7972,15.94,15.1477,15.6377,13676162.617401,0
+GEN.US,D,20200324,000000,16.1741,16.9477,15.309,16.3641,10528487.483856,0
+GEN.US,D,20200325,000000,16.7686,17.9102,16.0718,16.8749,8131970.8847644,0
+GEN.US,D,20200326,000000,16.9477,17.7547,16.9211,17.6662,7233499.8059415,0
+GEN.US,D,20200327,000000,17.3541,18.2852,17.0816,17.8541,7216193.1246876,0
+GEN.US,D,20200330,000000,18.1464,18.5519,17.7497,18.0145,7955745.1177245,0
+GEN.US,D,20200331,000000,17.8915,18.4161,17.4211,17.6475,10605853.927272,0
+GEN.US,D,20200401,000000,17.1189,18.1287,17.0155,17.6926,6715494.2639487,0
+GEN.US,D,20200402,000000,17.4771,17.8738,17.1189,17.4211,7210117.0397996,0
+GEN.US,D,20200403,000000,17.364,17.6926,17.1514,17.2508,3882848.8908329,0
+GEN.US,D,20200406,000000,17.7123,18.0332,17.4309,17.8915,4776745.6328388,0
+GEN.US,D,20200407,000000,18.3914,18.5431,17.8177,17.864,7013280.3393225,0
+GEN.US,D,20200408,000000,18.0234,18.5903,17.8265,18.4682,3451166.4290942,0
+GEN.US,D,20200409,000000,18.2321,18.6936,17.7694,18.2705,5584528.6045383,0
+GEN.US,D,20200413,000000,18.1641,18.3069,17.5717,17.7891,5865108.5893611,0
+GEN.US,D,20200414,000000,18.0805,18.3166,17.8738,17.986,5976726.6751816,0
+GEN.US,D,20200415,000000,17.7469,19.0508,17.6926,18.5805,6225857.3323366,0
+GEN.US,D,20200416,000000,19.0902,19.4358,18.7694,19.2596,9533100.8189329,0
+GEN.US,D,20200417,000000,19.5135,19.5617,18.7793,18.978,6188015.9227235,0
+GEN.US,D,20200420,000000,18.9496,19.1434,18.6592,18.8728,5124346.4596852,0
+GEN.US,D,20200421,000000,18.6287,18.8344,17.9771,18.2802,7943024.9661001,0
+GEN.US,D,20200422,000000,18.5145,18.8816,18.3069,18.7793,6190899.5228761,0
+GEN.US,D,20200423,000000,18.733,19.1385,18.5332,19.0608,6320182.961851,0
+GEN.US,D,20200424,000000,19.0608,20.0144,18.7606,19.7693,9632604.3294825,0
+GEN.US,D,20200427,000000,20.1837,20.5852,19.8776,20.0715,10169598.144784,0
+GEN.US,D,20200428,000000,20.2113,20.2693,19.6975,19.7783,5061786.1548954,0
+GEN.US,D,20200429,000000,20.1168,20.3165,19.6561,20.0715,9496279.5412978,0
+GEN.US,D,20200430,000000,20.1935,20.3913,19.8157,20.0616,6675930.6195724,0
+GEN.US,D,20200501,000000,19.7979,19.9809,19.4565,19.6748,3819629.1581014,0
+GEN.US,D,20200504,000000,19.7506,20.1187,19.6277,19.9013,6800677.3162356,0
+GEN.US,D,20200505,000000,19.9672,20.5567,19.9111,20.3077,4052377.7556157,0
+GEN.US,D,20200506,000000,20.5527,20.5617,20.0321,20.2988,5347204.6541392,0
+GEN.US,D,20200507,000000,20.5252,20.5498,19.92,19.9761,6735770.9111104,0
+GEN.US,D,20200508,000000,20.0912,20.2506,19.7359,20.0715,4618435.1716093,0
+GEN.US,D,20200511,000000,20.1,20.6365,20.0233,20.2792,5622055.0331621,0
+GEN.US,D,20200512,000000,20.3451,20.419,19.6188,19.6188,4977316.3821392,0
+GEN.US,D,20200513,000000,19.6001,19.9111,19.0608,19.2694,5091815.0199091,0
+GEN.US,D,20200514,000000,19.3442,19.7979,18.8442,19.7409,5552069.3055694,0
+GEN.US,D,20200515,000000,19.5903,19.8826,18.7793,18.8866,6699363.173032,0
+GEN.US,D,20200518,000000,19.2497,19.3255,18.6739,18.8078,6067573.2888673,0
+GEN.US,D,20200519,000000,18.8728,19.2596,18.609,19.0805,7407795.0443378,0
+GEN.US,D,20200520,000000,19.231,19.9485,19.0902,19.8077,9815398.9742483,0
+GEN.US,D,20200521,000000,19.7122,19.8077,19.0321,19.0805,5492765.4977809,0
+GEN.US,D,20200522,000000,19.0805,19.2743,18.9406,19.0853,3172491.5712222,0
+GEN.US,D,20200526,000000,19.3353,19.3924,18.6838,18.7419,4678849.5414017,0
+GEN.US,D,20200527,000000,18.8629,18.8728,17.8364,18.733,7859277.6174835,0
+GEN.US,D,20200528,000000,18.8078,20.042,18.7232,19.7506,8276975.9393703,0
+GEN.US,D,20200529,000000,19.854,21.7131,19.67,21.4858,17344315.385671,0
+GEN.US,D,20200601,000000,21.1737,21.2692,20.3913,20.476,9833940.1777662,0
+GEN.US,D,20200602,000000,20.2309,20.2309,19.3156,19.8639,10903994.610276,0
+GEN.US,D,20200603,000000,19.7506,20.0321,19.353,19.5332,5275732.4194913,0
+GEN.US,D,20200604,000000,19.6001,20.2595,19.4171,19.9013,8122626.1100627,0
+GEN.US,D,20200605,000000,20.1837,20.3352,19.5332,19.854,7105119.651158,0
+GEN.US,D,20200608,000000,20.2506,20.7407,19.9761,20.723,7891289.8466612,0
+GEN.US,D,20200609,000000,20.0823,20.2231,19.5499,20.0528,12111863.386228,0
+GEN.US,D,20200610,000000,20.0626,20.3746,19.5647,20.3097,9733015.1884944,0
+GEN.US,D,20200611,000000,20.0331,20.0922,18.9446,18.9534,6711689.0903859,0
+GEN.US,D,20200612,000000,19.1897,19.5686,18.5539,18.8285,8002645.7870134,0
+GEN.US,D,20200615,000000,18.545,19.2851,18.4024,19.2192,7165821.5681115,0
+GEN.US,D,20200616,000000,19.4377,19.541,18.857,19.2851,7962062.010659,0
+GEN.US,D,20200617,000000,19.3599,19.5312,19.1749,19.1798,4720109.0027812,0
+GEN.US,D,20200618,000000,19.1798,19.2507,18.915,19.0273,5014793.0234452,0
+GEN.US,D,20200619,000000,19.17,19.7399,18.7911,19.7399,16479952.683705,0
+GEN.US,D,20200622,000000,19.608,19.7586,19.227,19.6454,5574486.8073897,0
+GEN.US,D,20200623,000000,19.8067,19.8826,19.3816,19.4278,5762051.89004,0
+GEN.US,D,20200624,000000,19.3501,19.5744,18.6405,18.7261,6305993.5763224,0
+GEN.US,D,20200625,000000,18.7724,19.0184,18.4368,18.5263,6709247.4796859,0
+GEN.US,D,20200626,000000,18.5638,18.735,18.0421,18.1367,19241510.911834,0
+GEN.US,D,20200629,000000,18.5638,18.611,17.8098,18.4318,5105619.3157768,0
+GEN.US,D,20200630,000000,18.4879,18.8953,18.4417,18.8108,6608006.4933573,0
+GEN.US,D,20200701,000000,18.7537,18.8383,18.5116,18.7537,3590805.6301394,0
+GEN.US,D,20200702,000000,18.7822,19.17,18.7261,18.982,7770716.1400708,0
+GEN.US,D,20200706,000000,19.046,19.3127,18.8718,18.9052,5437039.2643887,0
+GEN.US,D,20200707,000000,18.857,19.1523,18.6868,18.7822,4424742.1846178,0
+GEN.US,D,20200708,000000,18.8472,19.0952,18.735,19.0805,3818835.6092222,0
+GEN.US,D,20200709,000000,19.0755,19.1798,18.6868,19.046,3197942.0351479,0
+GEN.US,D,20200710,000000,19.046,19.3196,18.8953,19.2556,3718609.6745329,0
+GEN.US,D,20200713,000000,19.294,19.6454,19.0705,19.1198,4103102.9037539,0
+GEN.US,D,20200714,000000,19.1336,19.2192,18.5539,19.1336,4259775.4638396,0
+GEN.US,D,20200715,000000,19.1798,19.3501,18.857,19.1995,4598970.3625458,0
+GEN.US,D,20200716,000000,19.17,19.2753,19.0755,19.1336,2894445.6592607,0
+GEN.US,D,20200717,000000,19.105,19.4465,18.982,19.2654,3547116.7508724,0
+GEN.US,D,20200720,000000,19.3412,19.4829,19.1336,19.3796,3531394.1191738,0
+GEN.US,D,20200721,000000,19.541,19.541,18.8856,18.915,3065289.3156563,0
+GEN.US,D,20200722,000000,18.9997,19.92,18.857,19.6355,10100041.197764,0
+GEN.US,D,20200723,000000,20.0154,20.6748,19.7683,20.0331,6574341.1220202,0
+GEN.US,D,20200724,000000,19.977,19.977,19.2753,19.3363,3895856.5896184,0
+GEN.US,D,20200727,000000,19.5312,19.9337,19.3048,19.7496,3377031.0809861,0
+GEN.US,D,20200728,000000,19.6454,19.8157,19.3501,19.5116,4485740.7933418,0
+GEN.US,D,20200729,000000,19.5893,20.2477,19.5893,20.0922,4267630.6832828,0
+GEN.US,D,20200730,000000,19.8353,20.166,19.5597,20.0429,2633950.2848027,0
+GEN.US,D,20200731,000000,20.101,20.4701,19.7743,20.3481,4299148.0874871,0
+GEN.US,D,20200803,000000,20.3382,20.8598,20.1346,20.8314,8241337.3645461,0
+GEN.US,D,20200804,000000,20.8017,20.973,20.4219,20.9642,9291442.3236955,0
+GEN.US,D,20200805,000000,21.0301,21.0301,20.6994,20.7733,8069696.0950003,0
+GEN.US,D,20200806,000000,20.782,21.0203,20.4455,21.0203,7119046.8912183,0
+GEN.US,D,20200807,000000,21.8558,22.4434,21.3716,22.1579,13691794.819075,0
+GEN.US,D,20200810,000000,22.216,22.3764,21.6462,21.8174,7246782.8590755,0
+GEN.US,D,20200811,000000,21.7328,21.8076,21.1108,21.2278,7145593.6921998,0
+GEN.US,D,20200812,000000,21.3342,21.6177,21.2101,21.3579,4166605.1033079,0
+GEN.US,D,20200813,000000,21.2959,22.2928,21.0774,21.7879,9460176.6235316,0
+GEN.US,D,20200814,000000,21.9877,22.1018,21.6226,21.7427,6076804.2639857,0
+GEN.US,D,20200817,000000,21.7584,21.974,21.5055,21.6275,5278788.7511539,0
+GEN.US,D,20200818,000000,21.7437,21.8608,21.5379,21.6757,4236946.454598,0
+GEN.US,D,20200819,000000,21.7505,22.5103,21.3953,21.5252,6986093.4156854,0
+GEN.US,D,20200820,000000,21.4711,21.598,21.1817,21.4858,5139663.6803686,0
+GEN.US,D,20200821,000000,21.6039,21.6432,21.2418,21.5478,4738882.885804,0
+GEN.US,D,20200824,000000,21.6914,22.4158,21.5152,22.3764,6582678.9736242,0
+GEN.US,D,20200825,000000,22.2829,22.5113,22.0911,22.406,4023277.5764863,0
+GEN.US,D,20200826,000000,22.4631,23.2751,22.4395,23.0939,5700161.1738693,0
+GEN.US,D,20200827,000000,23.0939,23.1727,22.6451,23.0545,4201090.4412846,0
+GEN.US,D,20200828,000000,23.0742,23.1776,22.7485,22.9404,4555491.8092941,0
+GEN.US,D,20200831,000000,22.5389,23.0348,22.3961,22.4355,7833420.7264749,0
+GEN.US,D,20200901,000000,22.5202,22.9453,22.3617,22.7209,4907316.4295987,0
+GEN.US,D,20200902,000000,22.8154,23.0348,22.468,22.9916,4008280.4171306,0
+GEN.US,D,20200903,000000,22.8646,22.8646,21.5803,21.8538,4830898.9934204,0
+GEN.US,D,20200904,000000,21.6914,22.5813,20.9474,22.3105,7450569.4626686,0
+GEN.US,D,20200908,000000,21.7554,22.0724,21.5291,21.5478,5318985.4057118,0
+GEN.US,D,20200909,000000,21.9296,22.3292,21.7948,21.9857,3810672.521264,0
+GEN.US,D,20200910,000000,21.9199,22.2731,21.3844,21.4327,3526540.3637373,0
+GEN.US,D,20200911,000000,19.9534,20.3923,19.7606,20.1543,34293377.385103,0
+GEN.US,D,20200914,000000,20.3648,20.4592,20.0597,20.2792,8623168.4963747,0
+GEN.US,D,20200915,000000,20.4307,20.6256,20.0597,20.2506,7693726.6577736,0
+GEN.US,D,20200916,000000,20.3549,20.4494,20.0115,20.1365,6012330.7037038,0
+GEN.US,D,20200917,000000,19.8501,19.9584,19.5734,19.916,7399102.5851042,0
+GEN.US,D,20200918,000000,19.9445,20.0981,19.6394,19.9071,16077287.083543,0
+GEN.US,D,20200921,000000,19.6778,19.9397,19.2979,19.6394,6025392.2540778,0
+GEN.US,D,20200922,000000,19.7261,20.0842,19.602,20.04,5365117.9278141,0
+GEN.US,D,20200923,000000,20.0301,20.1365,19.3727,19.3924,4468461.5459161,0
+GEN.US,D,20200924,000000,19.353,19.7723,19.2212,19.5154,4643617.3936604,0
+GEN.US,D,20200925,000000,19.5154,19.9731,19.4712,19.9347,4423626.5422755,0
+GEN.US,D,20200928,000000,20.1216,20.2014,19.8836,20.0932,3868567.0431428,0
+GEN.US,D,20200929,000000,20.0498,20.0842,19.8599,19.8973,4855725.5917741,0
+GEN.US,D,20200930,000000,19.8786,20.1069,19.7261,19.8786,4917967.8673714,0
+GEN.US,D,20201001,000000,20.0597,20.0597,19.602,19.7496,5963963.8487137,0
+GEN.US,D,20201002,000000,19.5056,19.8067,19.4565,19.6119,4837543.0601568,0
+GEN.US,D,20201005,000000,19.8018,20.5469,19.668,20.5282,4235644.8718654,0
+GEN.US,D,20201006,000000,20.411,20.9032,20.2211,20.2211,4831315.5811804,0
+GEN.US,D,20201007,000000,20.289,20.3923,19.9731,19.9928,4746164.0269925,0
+GEN.US,D,20201008,000000,20.2211,20.2693,19.8205,19.9445,6153013.406284,0
+GEN.US,D,20201009,000000,20.3077,20.3746,19.9632,20.0164,3798264.3024257,0
+GEN.US,D,20201012,000000,20.3264,20.4494,20.0892,20.289,4655453.5663796,0
+GEN.US,D,20201013,000000,20.3923,20.4071,19.9534,20.3175,5302385.9075821,0
+GEN.US,D,20201014,000000,20.4022,20.66,20.2693,20.5744,3648585.3363674,0
+GEN.US,D,20201015,000000,20.3264,20.3668,19.9347,20.1266,4555257.0976538,0
+GEN.US,D,20201016,000000,20.1543,20.3165,19.9731,20.1266,4249812.9199722,0
+GEN.US,D,20201019,000000,20.2408,20.3362,19.6247,19.7447,4365190.4563087,0
+GEN.US,D,20201020,000000,19.8304,19.9878,19.6828,19.7349,2743083.0690119,0
+GEN.US,D,20201021,000000,19.6394,19.9731,19.5637,19.8501,5612606.6195543,0
+GEN.US,D,20201022,000000,19.8117,19.8117,19.5006,19.6965,4646117.9362874,0
+GEN.US,D,20201023,000000,19.792,19.8836,19.6493,19.8786,3791413.9739448,0
+GEN.US,D,20201026,000000,19.6778,19.7821,19.4071,19.668,3727635.4039745,0
+GEN.US,D,20201027,000000,19.8018,20.0115,19.6728,19.8402,2895166.0512649,0
+GEN.US,D,20201028,000000,19.6493,19.7418,19.3196,19.4762,4801985.7707492,0
+GEN.US,D,20201029,000000,19.4406,19.8018,19.2251,19.6591,4136893.2514189,0
+GEN.US,D,20201030,000000,19.3924,19.8018,19.1257,19.6197,7414079.4231059,0
+GEN.US,D,20201102,000000,19.6778,20.04,19.5834,19.9731,3917330.1645388,0
+GEN.US,D,20201103,000000,20.0981,20.6256,20.0498,20.5744,4438039.4626998,0
+GEN.US,D,20201104,000000,20.5557,21.3382,20.5085,20.9661,7767992.0625484,0
+GEN.US,D,20201105,000000,21.2615,21.4414,20.9474,21.0035,5909456.89657,0
+GEN.US,D,20201106,000000,20.5085,20.5744,19.2871,19.4485,12876946.11254,0
+GEN.US,D,20201109,000000,19.4762,19.7064,18.5096,18.5618,11280796.206954,0
+GEN.US,D,20201110,000000,18.5519,18.8619,18.3236,18.4575,7683649.2982553,0
+GEN.US,D,20201111,000000,18.5992,19.3245,18.2763,19.1621,10090199.565953,0
+GEN.US,D,20201112,000000,19.2212,19.2477,18.5431,18.6484,5818311.5589784,0
+GEN.US,D,20201113,000000,18.7527,19.0057,18.7153,18.8856,4282875.763159,0
+GEN.US,D,20201116,000000,18.9446,19.0096,18.2084,18.2576,9449801.556175,0
+GEN.US,D,20201117,000000,18.4141,18.4141,17.7026,18.0185,9833072.4559444,0
+GEN.US,D,20201118,000000,18.0471,18.3009,17.8935,17.9703,6969662.5847951,0
+GEN.US,D,20201119,000000,18.0569,18.0569,17.734,17.8088,6618959.7032391,0
+GEN.US,D,20201120,000000,17.8138,17.8895,17.5156,17.5441,9008995.8224949,0
+GEN.US,D,20201123,000000,17.6208,17.731,17.4959,17.5628,7046358.423525,0
+GEN.US,D,20201124,000000,17.6208,17.6208,17.4289,17.4959,6667316.3975522,0
+GEN.US,D,20201125,000000,17.5628,17.5677,17.2655,17.4536,10169893.820488,0
+GEN.US,D,20201127,000000,17.6505,17.6702,17.362,17.3896,4665529.9098302,0
+GEN.US,D,20201130,000000,17.4771,17.6602,17.2852,17.5057,14994088.799177,0
+GEN.US,D,20201201,000000,17.5628,17.804,17.3945,17.5057,8114768.8584843,0
+GEN.US,D,20201202,000000,17.4959,17.986,17.4486,17.8511,9002053.0318528,0
+GEN.US,D,20201203,000000,17.8895,18.5047,17.8334,18.3413,7753850.432202,0
+GEN.US,D,20201204,000000,18.3689,18.5244,18.2261,18.5047,5599766.5719407,0
+GEN.US,D,20201207,000000,18.4575,19.0558,18.4181,18.9279,8067002.4995091,0
+GEN.US,D,20201208,000000,19.0124,19.0608,18.4712,18.5244,7788374.3807514,0
+GEN.US,D,20201209,000000,18.4663,18.7497,18.3127,18.7163,6105538.6587406,0
+GEN.US,D,20201210,000000,18.6769,18.7831,18.4279,18.7457,4306295.1077384,0
+GEN.US,D,20201211,000000,18.6868,18.9426,18.5145,18.8108,5641272.9377729,0
+GEN.US,D,20201214,000000,18.7831,19.167,18.7547,19.0805,5854812.7752858,0
+GEN.US,D,20201215,000000,19.2064,19.2064,18.9426,19.167,4265671.7047435,0
+GEN.US,D,20201216,000000,19.2527,19.6474,19.2251,19.5706,6734824.952075,0
+GEN.US,D,20201217,000000,19.6848,19.8195,19.542,19.7438,3772679.7175627,0
+GEN.US,D,20201218,000000,19.8362,20.4829,19.7811,20.3953,15592307.8063,0
+GEN.US,D,20201221,000000,20.0115,20.2811,19.7811,20.1463,7681269.6676854,0
+GEN.US,D,20201222,000000,20.2684,20.6108,20.2231,20.4928,4828699.2068347,0
+GEN.US,D,20201223,000000,20.5026,20.5646,20.1079,20.1276,4591071.4521912,0
+GEN.US,D,20201224,000000,20.2034,20.2732,20.0705,20.2034,1557329.0067028,0
+GEN.US,D,20201228,000000,20.4051,20.4238,20.0705,20.1847,7448323.9530361,0
+GEN.US,D,20201229,000000,20.0715,20.2525,19.8195,20.0026,4185844.3453406,0
+GEN.US,D,20201230,000000,20.0804,20.2132,19.912,19.9258,2804866.0820055,0
+GEN.US,D,20201231,000000,19.9258,19.9977,19.8107,19.9534,3504739.6150153,0
+GEN.US,D,20210104,000000,20.0991,20.1079,19.5607,19.9445,6315670.6051642,0
+GEN.US,D,20210105,000000,20.0311,20.165,19.7624,20.1373,5134928.8048539,0
+GEN.US,D,20210106,000000,19.7624,20.4632,19.7142,20.0902,6964916.5325354,0
+GEN.US,D,20210107,000000,20.1847,20.3766,19.9928,20.2811,6886257.6509956,0
+GEN.US,D,20210108,000000,20.3953,20.4051,19.8107,20.2034,4876459.4694038,0
+GEN.US,D,20210111,000000,20.1552,20.3953,20.0115,20.1944,7477244.2881813,0
+GEN.US,D,20210112,000000,20.2034,20.5223,20.1079,20.4928,4574345.9616658,0
+GEN.US,D,20210113,000000,20.5507,20.6158,19.9731,20.0361,5534405.9845504,0
+GEN.US,D,20210114,000000,19.9829,20.041,19.4268,19.5322,7887702.1115877,0
+GEN.US,D,20210115,000000,19.5026,19.9534,19.3688,19.6374,9563055.5110039,0
+GEN.US,D,20210119,000000,19.7713,20.1944,19.6188,19.9534,7320661.1420538,0
+GEN.US,D,20210120,000000,20.0902,20.1226,19.7624,20.0804,5150242.9773343,0
+GEN.US,D,20210121,000000,20.1079,20.2477,19.7241,19.8008,5347063.420728,0
+GEN.US,D,20210122,000000,19.8008,20.0213,19.6945,19.8491,5256708.5838125,0
+GEN.US,D,20210125,000000,20.0508,20.0607,19.5804,19.8392,4890989.2376143,0
+GEN.US,D,20210126,000000,19.9731,20.165,19.7289,20.1178,4689030.5398262,0
+GEN.US,D,20210127,000000,19.8786,20.2428,19.8107,19.9829,7602547.7899478,0
+GEN.US,D,20210128,000000,19.8973,20.6256,19.8688,20.4534,5576399.0468143,0
+GEN.US,D,20210129,000000,20.3205,20.3579,19.9731,20.2329,6181669.5638254,0
+GEN.US,D,20210201,000000,20.3579,20.7987,20.2329,20.5872,5611014.4414575,0
+GEN.US,D,20210202,000000,20.7339,21.1364,20.6551,20.9907,4733157.3442749,0
+GEN.US,D,20210203,000000,21.0586,21.1265,20.6649,20.7703,4981458.8901807,0
+GEN.US,D,20210204,000000,20.8952,20.9445,20.1944,20.5872,7667014.2377558,0
+GEN.US,D,20210205,000000,20.3392,20.9149,19.9632,20.2329,9717946.9043991,0
+GEN.US,D,20210208,000000,20.3579,20.3579,19.7044,19.7438,6699916.9299323,0
+GEN.US,D,20210209,000000,19.7624,21.1837,19.667,21.16,8573742.8988337,0
+GEN.US,D,20210210,000000,21.2308,21.2802,20.6207,20.789,6066311.3327752,0
+GEN.US,D,20210211,000000,20.8668,20.9248,20.3628,20.4386,5493420.8614519,0
+GEN.US,D,20210212,000000,20.4829,20.6256,20.2428,20.6158,3047056.9967214,0
+GEN.US,D,20210216,000000,20.6452,20.6846,20.2654,20.542,3708769.0587903,0
+GEN.US,D,20210217,000000,20.5026,20.6452,20.2132,20.3106,4295547.1435335,0
+GEN.US,D,20210218,000000,20.1463,20.3008,19.8589,20.0115,5892845.2056276,0
+GEN.US,D,20210219,000000,20.229,20.2388,19.7074,19.7654,7311033.9005296,0
+GEN.US,D,20210222,000000,19.727,20.0361,19.5627,19.8137,10506990.539378,0
+GEN.US,D,20210223,000000,19.1572,19.1572,19.1089,19.1572,7373505.8074288,0
+GEN.US,D,20210224,000000,19.1286,20.0311,19.0401,19.853,7589650.8425424,0
+GEN.US,D,20210225,000000,19.853,19.9584,19.5243,19.544,4224922.309353,0
+GEN.US,D,20210226,000000,19.5145,19.6424,18.7517,18.8472,12306551.103505,0
+GEN.US,D,20210301,000000,19.1286,19.1385,18.7891,18.9928,8306254.946416,0
+GEN.US,D,20210302,000000,19.0892,19.4465,18.7616,19.2625,7968012.1031515,0
+GEN.US,D,20210303,000000,19.167,19.4278,19.0311,19.3068,6200618.2104938,0
+GEN.US,D,20210304,000000,19.3117,19.6975,19.2113,19.419,6395346.5704787,0
+GEN.US,D,20210305,000000,19.419,19.5725,19.2064,19.5046,5444143.6097963,0
+GEN.US,D,20210308,000000,19.5145,21.0262,19.3993,20.2585,12834320.040095,0
+GEN.US,D,20210309,000000,20.3648,21.0891,20.2684,20.7987,6407286.3821041,0
+GEN.US,D,20210310,000000,20.8765,20.9543,20.2782,20.2979,5325945.469505,0
+GEN.US,D,20210311,000000,20.4711,20.9406,20.3175,20.6738,4569392.631594,0
+GEN.US,D,20210312,000000,20.5774,20.8568,20.4514,20.7526,2718822.420371,0
+GEN.US,D,20210315,000000,20.7987,20.8765,20.6542,20.8371,2660867.9504973,0
+GEN.US,D,20210316,000000,20.9356,20.9829,20.476,20.5577,3406026.6051417,0
+GEN.US,D,20210317,000000,20.4219,20.7791,20.2782,20.6738,5367486.3816393,0
+GEN.US,D,20210318,000000,20.4022,20.8668,20.3362,20.4612,3777498.926697,0
+GEN.US,D,20210319,000000,20.54,20.6345,20.2585,20.4022,7706333.0098148,0
+GEN.US,D,20210322,000000,20.4317,20.7614,20.3786,20.5862,3617709.0708862,0
+GEN.US,D,20210323,000000,20.6935,21.0891,20.4554,20.6542,3854779.0043584,0
+GEN.US,D,20210324,000000,20.6049,20.6246,20.3461,20.3461,2829214.1124692,0
+GEN.US,D,20210325,000000,20.2979,20.5153,20.1907,20.3362,4070669.0064777,0
+GEN.US,D,20210326,000000,20.3175,20.9061,20.2585,20.8765,3015917.569704,0
+GEN.US,D,20210329,000000,20.7791,21.1246,20.6246,20.9829,3940677.3683109,0
+GEN.US,D,20210330,000000,20.9258,20.9455,20.3175,20.3835,4440270.7473845,0
+GEN.US,D,20210331,000000,20.3835,20.8184,20.2684,20.54,4989085.4943897,0
+GEN.US,D,20210401,000000,20.6935,21.0114,20.6246,20.6935,3227962.7716199,0
+GEN.US,D,20210405,000000,20.8371,21.3784,20.7526,21.351,5351567.6488732,0
+GEN.US,D,20210406,000000,21.3687,21.3981,21.1482,21.2043,3274212.1415085,0
+GEN.US,D,20210407,000000,21.1856,21.2782,20.9592,21.0114,2940459.3014413,0
+GEN.US,D,20210408,000000,21.0694,21.3736,20.9258,21.341,3544199.6204855,0
+GEN.US,D,20210409,000000,21.283,21.3214,20.9642,21.1856,2630590.1488955,0
+GEN.US,D,20210412,000000,21.0507,21.5055,20.9917,21.4464,3903170.2449736,0
+GEN.US,D,20210413,000000,20.9543,21.2043,20.5862,20.8087,5968678.4028744,0
+GEN.US,D,20210414,000000,20.5774,20.973,20.3264,20.412,6317447.7075837,0
+GEN.US,D,20210415,000000,20.1139,20.9356,19.9878,20.7329,6198553.5609132,0
+GEN.US,D,20210416,000000,20.7791,21.1088,20.6935,20.8865,4671753.3245357,0
+GEN.US,D,20210419,000000,20.8087,21.0646,20.7614,21.0606,2913114.8873096,0
+GEN.US,D,20210420,000000,21.1482,21.2929,20.8471,21.0793,3722884.2713764,0
+GEN.US,D,20210421,000000,21.2141,21.2929,20.911,21.2633,2595281.7960761,0
+GEN.US,D,20210422,000000,21.3017,21.4759,21.157,21.2535,2650926.7440518,0
+GEN.US,D,20210423,000000,21.351,21.5389,21.1954,21.4955,3726298.258872,0
+GEN.US,D,20210426,000000,21.5813,21.9209,21.4759,21.8431,3355542.2650502,0
+GEN.US,D,20210427,000000,21.8332,22.0014,21.6403,21.7131,3393260.7304705,0
+GEN.US,D,20210428,000000,21.718,21.7554,21.3362,21.3883,3206461.7628713,0
+GEN.US,D,20210429,000000,21.5439,21.6206,21.1482,21.2535,2983060.9882617,0
+GEN.US,D,20210430,000000,21.1954,21.224,20.8568,20.8765,4725738.0178781,0
+GEN.US,D,20210503,000000,20.9258,21.1088,20.7614,20.8865,5012092.3154799,0
+GEN.US,D,20210504,000000,20.8471,20.9917,20.5488,20.7329,3703910.2230152,0
+GEN.US,D,20210505,000000,20.6246,20.7987,20.4317,20.5203,6679091.6062089,0
+GEN.US,D,20210506,000000,20.6148,20.6246,20.0361,20.1139,6516748.3722503,0
+GEN.US,D,20210507,000000,20.171,20.5862,20.171,20.3786,8003280.8293302,0
+GEN.US,D,20210510,000000,20.3362,20.5774,20.2979,20.3648,4665071.6632943,0
+GEN.US,D,20210511,000000,21.0409,22.5663,20.8765,22.5576,11740177.690454,0
+GEN.US,D,20210512,000000,23.1579,24.3833,23.0211,24.1805,20853320.45292,0
+GEN.US,D,20210513,000000,24.4227,24.8595,24.2868,24.5092,10018120.738884,0
+GEN.US,D,20210514,000000,24.6155,25.2966,24.2631,25.205,13598291.188335,0
+GEN.US,D,20210517,000000,25.1085,25.6292,25.0691,25.2237,12793241.438767,0
+GEN.US,D,20210518,000000,25.1853,25.8762,25.1853,25.5918,9642182.7997567,0
+GEN.US,D,20210519,000000,25.272,25.5042,25.1656,25.4845,5329185.7094227,0
+GEN.US,D,20210520,000000,25.4845,25.9392,25.4648,25.7749,4773565.3409158,0
+GEN.US,D,20210521,000000,25.891,26.1489,25.6488,25.8133,6461616.5384668,0
+GEN.US,D,20210524,000000,25.8133,26.6144,25.8043,26.5681,6514922.4985807,0
+GEN.US,D,20210525,000000,26.6045,26.8083,26.204,26.3064,8081715.1599069,0
+GEN.US,D,20210526,000000,26.3457,26.9441,26.1706,26.6931,5614998.4429368,0
+GEN.US,D,20210527,000000,27.0209,27.2039,26.6144,26.7118,9921331.1451804,0
+GEN.US,D,20210528,000000,26.827,27.0986,26.5947,26.7216,3857842.4484951,0
+GEN.US,D,20210601,000000,26.9155,27.1084,26.6735,26.9441,4303338.3507109,0
+GEN.US,D,20210602,000000,27.2807,27.6389,26.8564,27.5238,7580016.4885444,0
+GEN.US,D,20210603,000000,27.1281,27.3506,26.6832,27.1084,4372736.7911688,0
+GEN.US,D,20210604,000000,27.3112,27.5138,27.1134,27.4854,3463589.8889482,0
+GEN.US,D,20210607,000000,27.4854,27.6093,27.1655,27.4657,4148806.6452839,0
+GEN.US,D,20210608,000000,27.5001,27.694,27.3052,27.4214,4772995.3269322,0
+GEN.US,D,20210609,000000,27.5759,28.003,27.4707,27.7511,5681275.5233988,0
+GEN.US,D,20210610,000000,27.8584,28.0591,27.6153,27.819,6554980.9679305,0
+GEN.US,D,20210611,000000,27.8584,27.8978,27.5572,27.7413,3734508.0859449,0
+GEN.US,D,20210614,000000,27.819,27.8486,27.3446,27.6054,5046480.1109568,0
+GEN.US,D,20210615,000000,27.6547,27.7461,27.072,27.1685,3719241.6686467,0
+GEN.US,D,20210616,000000,27.0336,27.2768,26.7138,26.9372,3930903.813037,0
+GEN.US,D,20210617,000000,26.8881,26.9992,26.5248,26.7039,5710445.8111999,0
+GEN.US,D,20210618,000000,26.5396,26.6449,25.8497,26.0239,11804706.118393,0
+GEN.US,D,20210621,000000,26.2473,26.578,26.0337,26.5593,3719947.8357031,0
+GEN.US,D,20210622,000000,26.5681,26.5681,26.1509,26.3162,2619797.4777115,0
+GEN.US,D,20210623,000000,26.1409,26.6154,26.1409,26.4215,5496266.8670992,0
+GEN.US,D,20210624,000000,26.5396,26.7758,26.2758,26.5494,3694223.0334965,0
+GEN.US,D,20210625,000000,26.4608,26.5494,25.9855,26.1793,15844069.062749,0
+GEN.US,D,20210628,000000,26.1125,26.3358,25.9323,26.2374,4844043.8613464,0
+GEN.US,D,20210629,000000,26.3457,26.6941,26.2177,26.578,3270356.1645603,0
+GEN.US,D,20210630,000000,26.5681,26.6548,26.3014,26.4116,3127018.4770617,0
+GEN.US,D,20210701,000000,26.4412,26.6744,26.3555,26.3831,2488035.849599,0
+GEN.US,D,20210702,000000,26.4018,26.6025,26.326,26.3919,2686779.7091622,0
+GEN.US,D,20210706,000000,26.5002,27.0967,26.4116,26.9077,5473668.5052272,0
+GEN.US,D,20210707,000000,26.9274,27.2472,26.7059,27.0139,4205343.7007062,0
+GEN.US,D,20210708,000000,26.697,26.8978,26.326,26.4018,3005589.241462,0
+GEN.US,D,20210709,000000,26.5593,26.8978,26.4412,26.8387,3626914.6443118,0
+GEN.US,D,20210712,000000,26.7906,26.8781,26.4608,26.4904,2468749.8684518,0
+GEN.US,D,20210713,000000,26.5199,26.6941,26.3358,26.3919,2499251.2049493,0
+GEN.US,D,20210714,000000,26.5298,27.8289,25.3064,26.1125,8714467.26019,0
+GEN.US,D,20210715,000000,25.394,25.8014,24.646,25.0928,10805572.195765,0
+GEN.US,D,20210716,000000,25.2188,25.5593,25.2001,25.2375,5304999.2337246,0
+GEN.US,D,20210719,000000,25.142,25.4708,25.0928,25.267,3666152.1309544,0
+GEN.US,D,20210720,000000,25.3261,25.4039,24.9767,25.0437,4185950.0163821,0
+GEN.US,D,20210721,000000,24.9482,25.0437,24.6372,24.8311,4681837.796528,0
+GEN.US,D,20210722,000000,24.9186,25.1469,24.2592,24.9482,8927121.0866623,0
+GEN.US,D,20210723,000000,25.1322,25.1804,24.7346,25.015,2405242.5885593,0
+GEN.US,D,20210726,000000,25.0337,25.1568,24.8645,24.9186,2143328.7835823,0
+GEN.US,D,20210727,000000,24.9669,25.0337,24.52,24.7248,3092586.9906734,0
+GEN.US,D,20210728,000000,24.6056,24.9285,24.1126,24.52,3947677.0587447,0
+GEN.US,D,20210729,000000,24.3163,24.5781,23.8704,23.8891,6098772.6638795,0
+GEN.US,D,20210730,000000,23.8794,24.1707,23.8074,24.0831,4739415.3052824,0
+GEN.US,D,20210802,000000,24.0831,24.1323,23.8607,23.8704,2594617.2877958,0
+GEN.US,D,20210803,000000,23.9088,24.21,23.6765,23.773,3284439.8790474,0
+GEN.US,D,20210804,000000,23.8026,23.8026,23.2977,23.5014,4393036.8078877,0
+GEN.US,D,20210805,000000,23.589,23.6894,22.967,23.279,6381780.0344545,0
+GEN.US,D,20210806,000000,23.1806,23.5113,23.1136,23.279,3328393.951986,0
+GEN.US,D,20210809,000000,23.279,23.5644,23.0851,23.1806,3543175.4242368,0
+GEN.US,D,20210810,000000,23.2888,23.6175,23.1038,23.4335,3628992.5027728,0
+GEN.US,D,20210811,000000,24.8015,25.7916,24.7445,25.4708,14974873.942768,0
+GEN.US,D,20210812,000000,25.1903,25.9323,25.142,25.3163,9318690.211395,0
+GEN.US,D,20210813,000000,25.3163,25.6361,25.1617,25.5102,4614557.8572393,0
+GEN.US,D,20210816,000000,25.4511,25.5593,25.0437,25.1125,4372204.3716904,0
+GEN.US,D,20210817,000000,24.9482,25.267,24.8438,25.1903,3759374.310939,0
+GEN.US,D,20210818,000000,25.0337,25.1223,24.8792,24.9482,5286564.7173159,0
+GEN.US,D,20210819,000000,24.9383,25.2523,24.7631,25.0634,3678407.9396365,0
+GEN.US,D,20210820,000000,24.9806,25.1962,24.8733,25.1075,5919271.0945522,0
+GEN.US,D,20210823,000000,25.0003,25.515,25.0003,25.3221,4795574.3835179,0
+GEN.US,D,20210824,000000,25.3201,25.834,25.2247,25.7906,5556504.4411107,0
+GEN.US,D,20210825,000000,26.1025,26.2877,25.6725,26.0337,4580823.3932981,0
+GEN.US,D,20210826,000000,25.9757,26.327,25.8487,26.0435,4162987.9022709,0
+GEN.US,D,20210827,000000,26.1409,26.1753,25.7709,26.1125,2842964.5567485,0
+GEN.US,D,20210830,000000,26.199,26.2187,25.9461,26.1222,1958566.015668,0
+GEN.US,D,20210831,000000,26.209,26.2434,25.8191,25.8979,5080463.5114861,0
+GEN.US,D,20210901,000000,25.9855,26.1409,25.6538,26.0829,3291956.7479441,0
+GEN.US,D,20210902,000000,26.0534,26.4824,25.9166,26.4727,4028808.0330157,0
+GEN.US,D,20210903,000000,26.4235,26.7748,26.3368,26.5987,3330513.4692228,0
+GEN.US,D,20210907,000000,26.6084,26.6675,26.2187,26.4431,3892565.5463153,0
+GEN.US,D,20210908,000000,26.3654,26.8329,26.2581,26.7364,7695564.7242557,0
+GEN.US,D,20210909,000000,26.8329,27.5542,26.571,26.697,8277808.0988222,0
+GEN.US,D,20210910,000000,26.697,26.7846,26.4235,26.5799,4647912.311858,0
+GEN.US,D,20210913,000000,26.7748,26.7748,25.8487,25.9461,4506997.9458406,0
+GEN.US,D,20210914,000000,25.956,26.014,25.4393,25.5269,3743913.8247089,0
+GEN.US,D,20210915,000000,25.5563,25.6774,25.391,25.5957,2956968.3695451,0
+GEN.US,D,20210916,000000,25.458,25.643,25.2336,25.2729,3266749.1242003,0
+GEN.US,D,20210917,000000,25.1469,25.3024,25.0003,25.0485,5472582.3288484,0
+GEN.US,D,20210920,000000,24.7178,25.1962,24.396,24.6007,5693657.3244766,0
+GEN.US,D,20210921,000000,24.7562,24.8438,24.332,24.3566,3259244.4481163,0
+GEN.US,D,20210922,000000,24.3763,24.6106,24.1323,24.3172,3146767.7850832,0
+GEN.US,D,20210923,000000,24.3272,25.1617,24.2789,25.1075,4065961.5647911,0
+GEN.US,D,20210924,000000,24.8635,25.2533,24.766,25.1765,2902637.1971147,0
+GEN.US,D,20210927,000000,25.1175,25.2827,24.8488,25.1666,1961041.1566023,0
+GEN.US,D,20210928,000000,25.1075,25.2286,24.8733,25.0003,2208979.9663367,0
+GEN.US,D,20210929,000000,25.0485,25.2434,24.7759,24.9127,1819225.5385288,0
+GEN.US,D,20210930,000000,24.9904,25.0298,24.6106,24.6687,2838966.3303213,0
+GEN.US,D,20211001,000000,24.8349,25.1175,24.5909,24.9226,2259579.1220793,0
+GEN.US,D,20211004,000000,24.8251,24.8349,24.1765,24.4157,4224971.080603,0
+GEN.US,D,20211005,000000,24.4541,24.7907,24.3272,24.6203,2988858.6705981,0
+GEN.US,D,20211006,000000,24.5131,24.6884,24.2789,24.6203,2217361.508852,0
+GEN.US,D,20211007,000000,24.7956,25.1075,24.7759,25.0878,2207170.3497505,0
+GEN.US,D,20211008,000000,25.1666,25.3024,24.9669,25.0298,1955642.7888748,0
+GEN.US,D,20211011,000000,25.1175,25.391,24.9324,24.9521,1929561.346903,0
+GEN.US,D,20211012,000000,25.1272,25.1272,24.5909,24.7473,3352584.4919549,0
+GEN.US,D,20211013,000000,24.708,24.9619,24.4354,24.4541,4007555.9608554,0
+GEN.US,D,20211014,000000,24.7178,24.8645,24.4451,24.6587,3074780.4041078,0
+GEN.US,D,20211015,000000,24.7562,24.9127,24.5712,24.6687,2055429.7823146,0
+GEN.US,D,20211018,000000,24.5318,25.1372,24.522,25.0781,2653909.9188397,0
+GEN.US,D,20211019,000000,25.1568,25.2336,24.9767,25.1765,1960392.9054052,0
+GEN.US,D,20211020,000000,25.2926,25.5169,25.0485,25.4776,1909621.0181525,0
+GEN.US,D,20211021,000000,25.4973,25.6488,25.3566,25.6341,1801015.5730833,0
+GEN.US,D,20211022,000000,25.6538,26.0189,25.6056,26.0042,2328129.1460018,0
+GEN.US,D,20211025,000000,25.9953,26.1903,25.8388,26.0042,2385217.9261891,0
+GEN.US,D,20211026,000000,26.0928,26.0977,25.6921,25.6921,2819539.1157629,0
+GEN.US,D,20211027,000000,25.7021,25.7759,25.0878,25.1666,2406905.8913957,0
+GEN.US,D,20211028,000000,25.2434,25.7218,25.2198,25.332,2208076.6821452,0
+GEN.US,D,20211029,000000,25.332,25.4776,24.7375,24.8153,2806495.8546077,0
+GEN.US,D,20211101,000000,24.8536,25.0387,24.645,24.7178,2448137.918947,0
+GEN.US,D,20211102,000000,24.7375,25.0978,24.522,24.6007,3037493.7674628,0
+GEN.US,D,20211103,000000,24.7276,24.8301,24.581,24.7375,2619043.5554728,0
+GEN.US,D,20211104,000000,24.7375,24.8438,24.2307,24.3272,3659089.4443226,0
+GEN.US,D,20211105,000000,25.0101,25.4973,23.7426,24.152,8011308.7802834,0
+GEN.US,D,20211108,000000,24.3272,25.2533,24.2976,25.2336,6307914.9603564,0
+GEN.US,D,20211109,000000,25.332,25.6007,24.3863,24.4835,4707566.6630055,0
+GEN.US,D,20211110,000000,24.6587,25.0978,24.3075,24.3566,7046681.5330558,0
+GEN.US,D,20211111,000000,24.522,24.6106,24.211,24.4058,4500479.8714999,0
+GEN.US,D,20211112,000000,24.4541,25.0337,24.3863,24.893,4420655.5603002,0
+GEN.US,D,20211115,000000,24.6687,24.708,23.8301,24.522,13006601.432296,0
+GEN.US,D,20211116,000000,24.6587,24.7612,24.4404,24.5909,7212985.3989365,0
+GEN.US,D,20211117,000000,24.5712,24.7375,24.2976,24.3272,4264602.8015158,0
+GEN.US,D,20211118,000000,24.3075,24.3763,23.9325,24.1618,6881219.9873042,0
+GEN.US,D,20211119,000000,24.2937,24.5387,24.0151,24.5004,3990911.7557465,0
+GEN.US,D,20211122,000000,24.5004,24.5338,24.1962,24.2454,4035902.2177463,0
+GEN.US,D,20211123,000000,24.2258,24.3035,23.8822,24.2553,3620177.0993465,0
+GEN.US,D,20211124,000000,24.3035,24.8034,24.2258,24.6962,3385243.9562621,0
+GEN.US,D,20211126,000000,24.392,24.7493,24.3232,24.4905,2866016.0848179,0
+GEN.US,D,20211129,000000,24.7937,25.0043,24.4708,24.8034,4173973.6263193,0
+GEN.US,D,20211130,000000,24.774,24.9117,24.2061,24.3526,7870244.0362455,0
+GEN.US,D,20211201,000000,24.6765,24.6765,23.3341,23.3439,5273090.643453,0
+GEN.US,D,20211202,000000,23.3242,23.7848,23.2948,23.6077,4808674.5444645,0
+GEN.US,D,20211203,000000,23.6274,23.7652,23.3242,23.6471,3330602.8831811,0
+GEN.US,D,20211206,000000,23.7159,24.1076,23.4217,23.8527,4696478.3161187,0
+GEN.US,D,20211207,000000,24.02,24.4314,23.9659,24.2454,4216363.9710566,0
+GEN.US,D,20211208,000000,24.2553,24.2553,23.775,23.9216,2867123.5986186,0
+GEN.US,D,20211209,000000,23.775,23.9315,23.402,23.4217,3016284.3701462,0
+GEN.US,D,20211210,000000,23.5595,23.9168,23.5398,23.8331,3021746.7501392,0
+GEN.US,D,20211213,000000,23.9216,24.4314,23.8331,24.0781,2851843.9724402,0
+GEN.US,D,20211214,000000,23.9315,23.9659,23.5939,23.7848,4538222.7225454,0
+GEN.US,D,20211215,000000,23.9216,24.5004,23.8625,24.3232,4669837.0208403,0
+GEN.US,D,20211216,000000,24.4708,25.1272,24.2937,25.0091,6303497.0979661,0
+GEN.US,D,20211217,000000,24.5004,25.4166,24.5004,25.206,8805798.5381719,0
+GEN.US,D,20211220,000000,25.0681,25.3674,24.7543,25.264,4039897.3959703,0
+GEN.US,D,20211221,000000,25.264,25.4216,24.9019,25.0781,3149334.3721112,0
+GEN.US,D,20211222,000000,25.1656,25.3034,25.019,25.0878,2065045.8470941,0
+GEN.US,D,20211223,000000,25.0681,25.4216,24.9993,25.3526,1726541.8744288,0
+GEN.US,D,20211227,000000,25.3526,25.6174,25.2552,25.6076,1606766.7970561,0
+GEN.US,D,20211228,000000,25.7247,25.7739,25.4117,25.6567,1238656.6435434,0
+GEN.US,D,20211229,000000,25.5583,25.8033,25.4992,25.764,1183658.9306971,0
+GEN.US,D,20211230,000000,25.8624,25.8821,25.647,25.6754,1621776.1492244,0
+GEN.US,D,20211231,000000,25.6667,25.7247,25.4501,25.4599,1469772.4202525,0
+GEN.US,D,20220103,000000,25.4019,25.8378,25.1075,25.8033,2427431.4751454,0
+GEN.US,D,20220104,000000,25.8526,26.1803,25.7886,26.0189,4740456.7746821,0
+GEN.US,D,20220105,000000,25.9992,26.0386,25.5239,25.6754,4138527.0882918,0
+GEN.US,D,20220106,000000,25.705,27.1212,25.5092,26.5189,7779557.9612575,0
+GEN.US,D,20220107,000000,26.5189,26.6458,26.0583,26.078,3275353.1855435,0
+GEN.US,D,20220110,000000,25.8624,26.3525,25.764,26.3132,4271256.0128614,0
+GEN.US,D,20220111,000000,26.3428,26.4303,26.0485,26.3525,2281159.3841088,0
+GEN.US,D,20220112,000000,26.3428,26.4647,25.9795,26.0485,2161492.0099131,0
+GEN.US,D,20220113,000000,26.0288,26.2885,25.9697,26.0681,2343736.9620495,0
+GEN.US,D,20220114,000000,25.8624,26.3812,25.7345,26.3428,2666507.1262714,0
+GEN.US,D,20220118,000000,26.0091,26.3812,25.892,26.2247,3632779.3871169,0
+GEN.US,D,20220119,000000,26.2147,26.4303,25.7886,25.833,2761062.3870878,0
+GEN.US,D,20220120,000000,25.9008,26.1753,25.705,25.7542,2751353.8601471,0
+GEN.US,D,20220121,000000,25.8526,25.9402,25.4698,25.5386,4455911.0775988,0
+GEN.US,D,20220124,000000,25.264,25.6667,24.833,25.6076,5811964.1840125,0
+GEN.US,D,20220125,000000,25.4216,25.4501,24.6962,24.9895,4223415.4809434,0
+GEN.US,D,20220126,000000,25.0288,25.392,24.6864,24.833,3882275.8286461,0
+GEN.US,D,20220127,000000,24.774,25.1913,24.5584,24.8034,2562282.965155,0
+GEN.US,D,20220128,000000,24.7837,25.1666,24.5387,25.1272,3184066.6145406,0
+GEN.US,D,20220131,000000,25.019,25.6026,24.9993,25.4895,3992845.3325931,0
+GEN.US,D,20220201,000000,25.4698,25.705,25.3428,25.4795,4343863.1951382,0
+GEN.US,D,20220202,000000,25.4501,25.6076,25.269,25.5486,4750215.0889406,0
+GEN.US,D,20220203,000000,25.5386,25.5386,24.8231,24.8723,5159484.1131298,0
+GEN.US,D,20220204,000000,25.331,27.1261,25.1075,27.0386,17418126.608181,0
+GEN.US,D,20220207,000000,27.0386,27.886,26.8142,27.7344,6989012.5782077,0
+GEN.US,D,20220208,000000,27.7344,29.6053,27.7088,29.4685,11098807.30388,0
+GEN.US,D,20220209,000000,29.4488,30.1742,28.8317,30.1446,9855608.8376864,0
+GEN.US,D,20220210,000000,30.0423,30.2962,29.5955,29.7529,6854938.3799941,0
+GEN.US,D,20220211,000000,29.5856,29.8701,28.9588,29.2628,5765981.0238632,0
+GEN.US,D,20220214,000000,29.2628,29.4587,28.7284,28.8907,4650036.9094334,0
+GEN.US,D,20220215,000000,28.871,28.9932,28.2678,28.567,5841045.0578555,0
+GEN.US,D,20220216,000000,28.1969,28.567,28.0571,28.263,3821140.0507818,0
+GEN.US,D,20220217,000000,28.0277,28.2236,27.322,27.6261,4002669.6912523,0
+GEN.US,D,20220218,000000,27.5081,27.7738,26.9962,27.5278,8693863.4392268,0
+GEN.US,D,20220222,000000,27.4784,27.6753,26.6271,26.7502,5757222.5202285,0
+GEN.US,D,20220223,000000,26.947,27.1144,26.0858,26.1203,3993151.1689729,0
+GEN.US,D,20220224,000000,25.6577,26.8978,25.638,26.829,6264962.730177,0
+GEN.US,D,20220225,000000,26.8781,28.1084,26.7403,28,5493504.1790039,0
+GEN.US,D,20220228,000000,27.759,28.6547,27.6557,28.5217,7258003.2947642,0
+GEN.US,D,20220301,000000,28.5512,28.7973,28.2068,28.4037,5642837.6820417,0
+GEN.US,D,20220302,000000,28.4135,29.2402,28.2855,29.1417,4514435.561456,0
+GEN.US,D,20220303,000000,29.2795,29.5551,28.871,29.2894,6017763.6177332,0
+GEN.US,D,20220304,000000,29.1319,29.2303,28.3938,28.7284,6365783.064475,0
+GEN.US,D,20220307,000000,28.6397,28.7088,27.8131,27.9017,5113071.1563402,0
+GEN.US,D,20220308,000000,27.5966,27.695,26.7896,26.947,5213112.1667069,0
+GEN.US,D,20220309,000000,27.4194,27.5178,27.0799,27.2915,3440479.4289518,0
+GEN.US,D,20220310,000000,27.0454,27.5347,26.9864,27.4784,3163298.1906089,0
+GEN.US,D,20220311,000000,27.5081,28.0297,27.1635,27.1832,3370868.630343,0
+GEN.US,D,20220314,000000,27.3899,28.9843,27.3309,28.6103,7585714.5962454,0
+GEN.US,D,20220315,000000,28.6791,29.816,28.6791,29.6339,8604729.9156951,0
+GEN.US,D,20220316,000000,28.63,28.8269,24.9885,25.6971,25346186.929091,0
+GEN.US,D,20220317,000000,25.5299,25.7118,25.0671,25.5199,12234451.955081,0
+GEN.US,D,20220318,000000,25.8447,27.1341,25.7659,27.0159,33487500.556421,0
+GEN.US,D,20220321,000000,26.8978,27.2029,26.268,26.7699,5583160.9774046,0
+GEN.US,D,20220322,000000,26.819,27.2079,26.5041,26.9569,4538466.5787951,0
+GEN.US,D,20220323,000000,26.8584,27.0258,26.6124,27.0061,3923075.0113543,0
+GEN.US,D,20220324,000000,26.8978,27.7638,26.829,27.6163,5091157.6241026,0
+GEN.US,D,20220325,000000,27.6163,27.9459,27.3997,27.8426,3684685.2059306,0
+GEN.US,D,20220328,000000,27.8525,28.3741,27.6064,27.7344,3237612.3666336,0
+GEN.US,D,20220329,000000,27.0061,27.262,26.0514,26.6518,5882342.1137401,0
+GEN.US,D,20220330,000000,26.3073,27.0012,26.3073,26.76,3689973.8383456,0
+GEN.US,D,20220331,000000,26.7108,26.8534,26.0613,26.1006,5396275.6440503,0
+GEN.US,D,20220401,000000,26.2581,26.5632,25.9431,26.5139,3845315.3497352,0
+GEN.US,D,20220404,000000,26.3073,26.7699,26.2778,26.5435,3431112.3007607,0
+GEN.US,D,20220405,000000,26.5533,26.8534,26.4747,26.6124,2777225.9921712,0
+GEN.US,D,20220406,000000,26.455,26.701,26.209,26.3466,3008456.5845313,0
+GEN.US,D,20220407,000000,26.2384,26.819,26.2384,26.7305,3516872.4795049,0
+GEN.US,D,20220408,000000,26.7108,26.8487,26.3171,26.3663,2439627.3358329,0
+GEN.US,D,20220411,000000,26.2384,26.445,25.9874,26.1893,4430283.817892,0
+GEN.US,D,20220412,000000,26.2877,26.6025,25.953,26.0121,2949394.6008569,0
+GEN.US,D,20220413,000000,26.1793,26.4992,26.1399,26.445,2895422.1003271,0
+GEN.US,D,20220414,000000,26.5139,26.5139,26.1499,26.2187,2262277.797909,0
+GEN.US,D,20220418,000000,26.1893,26.2975,26.0366,26.1302,1660098.1588628,0
+GEN.US,D,20220419,000000,25.9038,26.5681,25.9038,26.445,3447748.3773278,0
+GEN.US,D,20220420,000000,26.5533,26.8928,26.4647,26.5435,3021589.2596447,0
+GEN.US,D,20220421,000000,26.701,26.7581,25.8153,25.8349,3396929.7509607,0
+GEN.US,D,20220422,000000,25.7562,25.825,24.9737,25.1165,3035684.1508766,0
+GEN.US,D,20220425,000000,25.018,25.4953,24.6293,25.4608,4198644.7663138,0
+GEN.US,D,20220426,000000,25.3526,25.4117,24.9786,25.0475,6737708.5522276,0
+GEN.US,D,20220427,000000,25.0968,25.4117,24.8015,25.1262,4184831.3258367,0
+GEN.US,D,20220428,000000,25.3034,25.4511,25.0574,25.333,3599933.9824193,0
+GEN.US,D,20220429,000000,25.5199,25.5199,24.6145,24.644,4268157.006355,0
+GEN.US,D,20220502,000000,24.6046,25.0721,24.5968,24.9885,4737196.2134103,0
+GEN.US,D,20220503,000000,25.0771,25.0771,24.1667,24.6342,6163482.9679372,0
+GEN.US,D,20220504,000000,24.6736,24.9393,24.0634,24.644,8644835.1241595,0
+GEN.US,D,20220505,000000,24.7326,24.8999,23.6845,23.7287,7917757.3943618,0
+GEN.US,D,20220506,000000,23.1727,24.8311,23.0989,24.3094,6534518.3803786,0
+GEN.US,D,20220509,000000,23.9058,24.3586,23.8074,24.1814,6423223.4040889,0
+GEN.US,D,20220510,000000,24.4177,24.8704,23.9355,24.1224,6353561.8020948,0
+GEN.US,D,20220511,000000,23.9945,24.3389,23.8813,23.9649,6876272.7536387,0
+GEN.US,D,20220512,000000,23.8271,23.9748,23.212,23.2958,8446676.5195956,0
+GEN.US,D,20220513,000000,23.4729,23.9699,23.335,23.5712,5972762.9950565,0
+GEN.US,D,20220516,000000,23.5614,23.9649,23.3148,23.5516,7768458.4376258,0
+GEN.US,D,20220517,000000,23.8764,24.0929,23.5614,23.8961,5841114.1504596,0
+GEN.US,D,20220518,000000,23.7189,23.9945,23.2959,23.4236,7048732.9737563,0
+GEN.US,D,20220519,000000,23.2367,23.5417,23.0989,23.3843,5234979.9758975,0
+GEN.US,D,20220520,000000,23.4433,23.9403,23.4433,23.9255,5340251.7028199,0
+GEN.US,D,20220523,000000,24.1126,24.4718,24.0831,24.2602,5175827.5621973,0
+GEN.US,D,20220524,000000,24.1717,24.7129,23.9552,24.2307,9168134.3789056,0
+GEN.US,D,20220525,000000,24.2897,24.5259,24.0732,24.1814,5390135.5468967,0
+GEN.US,D,20220526,000000,24.1618,24.7521,24.1618,24.5062,4961790.8675757,0
+GEN.US,D,20220527,000000,24.7228,25.2887,24.5801,24.6834,5711812.4222658,0
+GEN.US,D,20220531,000000,24.6046,24.6046,23.8468,23.9552,24030401.601975,0
+GEN.US,D,20220601,000000,24.024,24.2602,23.6894,23.9748,7107879.2910502,0
+GEN.US,D,20220602,000000,23.9158,24.3192,23.8665,24.27,4143552.5591708,0
+GEN.US,D,20220603,000000,24.0831,24.3192,24.0043,24.2897,4880615.1863256,0
+GEN.US,D,20220606,000000,24.4571,24.4768,24.2208,24.2602,2848164.7912731,0
+GEN.US,D,20220607,000000,24.0574,24.5866,23.8794,24.5223,7151236.6042574,0
+GEN.US,D,20220608,000000,24.4827,24.5866,24.2751,24.2849,9655934.7770202,0
+GEN.US,D,20220609,000000,24.2849,24.5125,23.8744,24.008,10340089.857989,0
+GEN.US,D,20220610,000000,23.6815,23.7219,22.7022,22.7022,7154585.766427,0
+GEN.US,D,20220613,000000,22.2125,22.4747,21.8812,21.99,15313207.488519,0
+GEN.US,D,20220614,000000,22.1186,22.1878,21.4855,21.7526,8310798.8359016,0
+GEN.US,D,20220615,000000,21.901,22.0394,21.5349,21.7624,7219284.3413922,0
+GEN.US,D,20220616,000000,21.5647,21.8515,21.3965,21.5745,10330763.154043,0
+GEN.US,D,20220617,000000,21.6239,21.7724,21.3173,21.5943,11399479.488199,0
+GEN.US,D,20220621,000000,21.7624,22.1829,21.7031,21.8416,8549624.5271485,0
+GEN.US,D,20220622,000000,21.7328,22.1581,21.6239,21.9108,9148341.0962155,0
+GEN.US,D,20220623,000000,21.9504,22.0988,21.5003,21.8416,5969789.0687159,0
+GEN.US,D,20220624,000000,21.9801,22.3213,21.7624,22.2175,6809832.3333183,0
+GEN.US,D,20220627,000000,22.2571,22.544,22.1829,22.445,4109307.7487794,0
+GEN.US,D,20220628,000000,22.544,22.544,21.8614,22.0296,3874262.8805071,0
+GEN.US,D,20220629,000000,22.0988,22.2621,21.9306,22.0592,4907963.1327936,0
+GEN.US,D,20220630,000000,21.8515,21.99,21.6191,21.7229,6910885.4419226,0
+GEN.US,D,20220701,000000,21.6289,22.0642,21.6289,22.0394,4804338.2558346,0
+GEN.US,D,20220705,000000,22.0196,22.1681,21.6239,21.891,3597061.8360687,0
+GEN.US,D,20220706,000000,21.901,22.4302,21.802,22.2967,5168203.0414389,0
+GEN.US,D,20220707,000000,22.4054,22.8011,22.4054,22.7121,6214146.4881223,0
+GEN.US,D,20220708,000000,22.6132,22.9397,22.4945,22.8209,3948226.4935903,0
+GEN.US,D,20220711,000000,22.7022,22.8357,22.4351,22.633,3320271.2232152,0
+GEN.US,D,20220712,000000,22.8011,23.0533,22.6626,22.811,6069756.4543589,0
+GEN.US,D,20220713,000000,22.5044,22.9989,22.4846,22.6923,6563764.4453362,0
+GEN.US,D,20220714,000000,22.7022,23.1375,22.2273,23.1177,6237288.3596552,0
+GEN.US,D,20220715,000000,23.276,23.5925,23.1968,23.266,6293884.4490212,0
+GEN.US,D,20220718,000000,23.3156,23.7805,23.3056,23.5232,4699784.3477756,0
+GEN.US,D,20220719,000000,23.5628,24.5125,23.5628,24.4235,5088538.877352,0
+GEN.US,D,20220720,000000,24.3937,24.8092,24.3691,24.463,4887859.0615385,0
+GEN.US,D,20220721,000000,24.4827,24.7696,24.2948,24.74,5675322.6029988,0
+GEN.US,D,20220722,000000,24.7796,25.2345,24.73,25.1555,5790877.2906324,0
+GEN.US,D,20220725,000000,25.0269,25.1257,24.4432,24.5025,4729473.9172779,0
+GEN.US,D,20220726,000000,24.5025,24.6212,23.9882,24.0376,7486153.8321409,0
+GEN.US,D,20220727,000000,24.0574,24.5817,24.0574,24.4235,7968502.9377263,0
+GEN.US,D,20220728,000000,24.4778,24.6905,24.2849,24.3047,5423182.1472071,0
+GEN.US,D,20220729,000000,24.2849,24.4729,23.9634,24.2651,6070540.9245805,0
+GEN.US,D,20220801,000000,24.1761,24.7498,24.1563,24.5025,5125346.3010158,0
+GEN.US,D,20220802,000000,24.4729,24.8092,24.3156,24.5125,4941859.120584,0
+GEN.US,D,20220803,000000,25.8033,26.5403,25.5511,26.4513,17832632.674408,0
+GEN.US,D,20220804,000000,26.2534,26.4414,25.9864,26.3128,7616164.6076182,0
+GEN.US,D,20220805,000000,25.9962,26.4018,23.8398,23.9486,9811388.2671026,0
+GEN.US,D,20220808,000000,23.8991,24.5025,23.8447,23.909,6895494.2574874,0
+GEN.US,D,20220809,000000,23.8892,24.2651,23.6519,24.1662,4837612.5307561,0
+GEN.US,D,20220810,000000,24.4531,24.6015,23.82,24.0772,5158526.5608206,0
+GEN.US,D,20220811,000000,24.0376,24.1563,23.7607,23.7903,3906225.9983704,0
+GEN.US,D,20220812,000000,23.7507,24.0178,23.5542,23.9288,4294318.3784686,0
+GEN.US,D,20220815,000000,23.8991,24.0476,23.6617,23.7805,4799520.2338301,0
+GEN.US,D,20220816,000000,23.6914,23.9782,23.5875,23.9486,3358318.0289557,0
+GEN.US,D,20220817,000000,23.7805,23.7805,23.3352,23.543,4028657.9423397,0
+GEN.US,D,20220818,000000,23.543,23.7309,23.4441,23.5133,4251079.5120873,0
+GEN.US,D,20220819,000000,23.3692,23.4437,23.1703,23.4089,3239288.1252803,0
+GEN.US,D,20220822,000000,23.2896,23.3692,23.0559,23.1106,4167326.3760802,0
+GEN.US,D,20220823,000000,23.1504,23.4587,23.036,23.0907,2759998.4746851,0
+GEN.US,D,20220824,000000,23.1007,23.2001,22.9515,22.9913,3208392.098406,0
+GEN.US,D,20220825,000000,23.0708,23.2598,22.8322,23.2498,2422573.7177007,0
+GEN.US,D,20220826,000000,23.2896,23.3095,22.5338,22.5736,2876151.2048033,0
+GEN.US,D,20220829,000000,22.504,22.7974,22.3399,22.6731,2933919.8565365,0
+GEN.US,D,20220830,000000,22.6532,22.7775,22.3648,22.5438,3161616.6560788,0
+GEN.US,D,20220831,000000,22.6731,22.7526,22.3847,22.4642,6249523.9034261,0
+GEN.US,D,20220901,000000,22.4046,22.5836,22.0764,22.4543,4244309.0098955,0
+GEN.US,D,20220902,000000,22.5338,22.9714,22.4344,22.7128,4694301.5361919,0
+GEN.US,D,20220906,000000,22.6333,22.7427,21.798,21.9869,5075218.4544285,0
+GEN.US,D,20220907,000000,22.0267,22.7576,21.9769,22.7327,5417123.1554216,0
+GEN.US,D,20220908,000000,22.6333,23.3542,22.5935,23.2598,9826677.2380983,0
+GEN.US,D,20220909,000000,23.21,23.4089,22.5935,22.6034,15131964.700356,0
+GEN.US,D,20220912,000000,22.862,22.9714,22.5338,22.6233,4810524.6582473,0
+GEN.US,D,20220913,000000,22.2952,22.5686,21.5493,21.5991,9194390.7118098,0
+GEN.US,D,20220914,000000,21.6488,21.8676,21.3604,21.4101,9965349.3545537,0
+GEN.US,D,20220915,000000,21.3703,21.9471,21.3256,21.4598,8578841.3770099,0
+GEN.US,D,20220916,000000,21.44,21.5692,20.7737,21.1416,13371463.354407,0
+GEN.US,D,20220919,000000,20.9427,21.2808,20.8383,21.2013,7342386.8865817,0
+GEN.US,D,20220920,000000,21.072,21.1913,20.6444,20.7936,5567843.3547433,0
+GEN.US,D,20220921,000000,21.1118,21.5891,21.0521,21.072,6847304.3020565,0
+GEN.US,D,20220922,000000,21.0024,21.3405,20.8483,21.1516,4378815.9348617,0
+GEN.US,D,20220923,000000,21.1118,21.2112,20.3262,20.5549,4148012.8396869,0
+GEN.US,D,20220926,000000,20.5748,20.9129,20.2665,20.3958,7284197.8944229,0
+GEN.US,D,20220927,000000,20.4654,20.6941,20.2118,20.4057,5499252.4454517,0
+GEN.US,D,20220928,000000,20.4455,20.9129,20.2765,20.8334,3723809.9080142,0
+GEN.US,D,20220929,000000,20.6941,20.7439,20.1571,20.2566,3737676.1140606,0
+GEN.US,D,20220930,000000,20.3162,20.4903,20.008,20.0279,4911559.2114345,0
+GEN.US,D,20221003,000000,20.1273,20.4704,20.0279,20.4057,5219553.0994391,0
+GEN.US,D,20221004,000000,20.6544,20.8532,20.4952,20.7936,4423117.6033928,0
+GEN.US,D,20221005,000000,20.6146,21.1118,20.5649,20.9626,3307292.7702942,0
+GEN.US,D,20221006,000000,20.9328,21.0422,20.8433,20.9129,7423687.5629499,0
+GEN.US,D,20221007,000000,20.7339,20.9502,20.4654,20.5649,7236417.8585907,0
+GEN.US,D,20221010,000000,20.6345,20.7737,20.4057,20.6643,4898364.7455896,0
+GEN.US,D,20221011,000000,20.7737,21.1008,20.5499,20.8035,4561028.4813264,0
+GEN.US,D,20221012,000000,20.8731,20.9427,20.714,20.724,3968377.643726,0
+GEN.US,D,20221013,000000,20.3859,21.1913,20.3859,21.0919,4745023.9550027,0
+GEN.US,D,20221014,000000,21.246,21.2808,20.6195,20.6643,6263602.2908835,0
+GEN.US,D,20221017,000000,21.0322,21.2112,20.9626,21.082,4958604.1543216,0
+GEN.US,D,20221018,000000,21.3703,21.6587,21.1814,21.3505,3307903.1689504,0
+GEN.US,D,20221019,000000,21.2709,21.4201,21.1516,21.3902,3325576.5732049,0
+GEN.US,D,20221020,000000,21.4101,21.6488,21.3703,21.4797,2803386.0536306,0
+GEN.US,D,20221021,000000,21.3902,21.7482,21.256,21.6786,3654075.6325413,0
+GEN.US,D,20221024,000000,21.8377,21.9421,21.5444,21.8775,2831481.487,0
+GEN.US,D,20221025,000000,21.9073,22.2256,21.8278,22.1261,3791269.5183137,0
+GEN.US,D,20221026,000000,21.967,22.4195,21.9073,22.0565,3398013.8990697,0
+GEN.US,D,20221027,000000,22.3747,22.3747,21.6488,21.7085,9419788.7118001,0
+GEN.US,D,20221028,000000,21.8178,22.4891,21.7184,22.4344,4514410.9180585,0
+GEN.US,D,20221031,000000,22.3449,22.4642,22.1957,22.4046,5770730.0131892,0
+GEN.US,D,20221101,000000,22.5239,22.8421,22.3946,22.8322,4247048.261855,0
+GEN.US,D,20221102,000000,22.7526,22.8918,22.1311,22.1361,7043160.8171657,0
+GEN.US,D,20221103,000000,21.9073,21.9769,21.3455,21.5692,6498853.1508957,0
+GEN.US,D,20221104,000000,21.7582,22.1709,21.619,22.0366,3858268.5642234,0
+GEN.US,D,20221107,000000,21.8328,22.0664,20.4455,21.5394,7775614.0646145,0
+GEN.US,D,20221108,000000,20.9229,21.9073,20.4455,21.4996,4715053.0793041,0
+GEN.US,D,20221109,000000,22.1361,22.9913,21.7184,22.7924,7662162.37369,0
+GEN.US,D,20221110,000000,23.4885,23.5581,21.8377,22.504,9872066.9648601,0
+GEN.US,D,20221111,000000,22.4443,23.031,22.3648,22.8123,10748446.584083,0
+GEN.US,D,20221114,000000,22.6631,22.8322,22.151,22.5736,6596731.1284951,0
+GEN.US,D,20221115,000000,22.7725,22.8222,22.0863,22.1162,6551536.4879595,0
+GEN.US,D,20221116,000000,22.1361,22.5836,22.0664,22.4841,3952832.0871757,0
+GEN.US,D,20221117,000000,22.1261,22.5338,21.9769,22.325,5940467.0971684,0
+GEN.US,D,20221118,000000,22.43,22.715,22.22,22.62,2844382,0
+GEN.US,D,20221121,000000,22.7,23.23,22.64,23.05,4642269,0
+GEN.US,D,20221122,000000,23.15,23.26,22.88,23.11,5092460,0
+GEN.US,D,20221123,000000,22.44,23.37,22.44,23.03,2719627,0
+GEN.US,D,20221125,000000,23.04,23.215,22.95,23.11,2808669,0
+GEN.US,D,20221128,000000,23.04,23.2,22.81,23.03,6008164,0
+GEN.US,D,20221129,000000,22.95,23.19,22.495,22.62,5271003,0
+GEN.US,D,20221130,000000,22.45,23.12,21.75,22.96,20250129,0
+GEN.US,D,20221201,000000,22.96,23.78,22.91,23.76,3824655,0
+GEN.US,D,20221202,000000,23.39,23.92,23.305,23.8,3278007,0
+GEN.US,D,20221205,000000,23.7,23.715,23.43,23.6,3138104,0
+GEN.US,D,20221206,000000,23.7,23.72,23.02,23.13,3025333,0
+GEN.US,D,20221207,000000,23.12,23.37,22.59,22.65,3188600,0
+GEN.US,D,20221208,000000,22.65,23.09,22.5282,22.79,2962922,0
+GEN.US,D,20221209,000000,22.78,23.23,22.645,22.67,2603422,0
+GEN.US,D,20221212,000000,22.55,23.15,22.53,23.13,2426850,0
+GEN.US,D,20221213,000000,23.41,23.62,22.87,23.01,3033355,0
+GEN.US,D,20221214,000000,23.18,23.29,22.8,22.99,2275245,0
+GEN.US,D,20221215,000000,22.89,22.93,21.845,21.93,3292836,0
+GEN.US,D,20221216,000000,21.83,21.8446,21.39,21.61,10514909,0
+GEN.US,D,20221219,000000,21.72,21.81,21.34,21.58,4485734,0
+GEN.US,D,20221220,000000,21.5,21.63,21.3,21.49,3140356,0
+GEN.US,D,20221221,000000,21.52,21.73,21.37,21.51,2454276,0
+GEN.US,D,20221222,000000,21.27,21.345,21.04,21.31,2151149,0
+GEN.US,D,20221223,000000,21.22,21.38,21.17,21.3,1194594,0
+GEN.US,D,20221227,000000,21.3,21.5,21.21,21.43,1909299,0
+GEN.US,D,20221228,000000,21.45,21.57,20.87,20.88,2232696,0
+GEN.US,D,20221229,000000,20.73,21.36,20.7,21.25,2234513,0
+GEN.US,D,20221230,000000,21.16,21.455,21,21.43,1760876,0
+GEN.US,D,20230103,000000,21.43,21.77,21.225,21.62,2632921,0
+GEN.US,D,20230104,000000,21.73,21.94,21.49,21.87,2590702,0
+GEN.US,D,20230105,000000,21.53,21.56,20.935,21.1,3391193,0
+GEN.US,D,20230106,000000,21.22,21.58,20.92,21.5,3234897,0
+GEN.US,D,20230109,000000,21.49,22.03,21.395,21.49,3122495,0
+GEN.US,D,20230110,000000,21.54,21.71,21.34,21.6,2753993,0
+GEN.US,D,20230111,000000,21.72,22.02,21.39,21.99,3543261,0
+GEN.US,D,20230112,000000,21.99,22.1,21.79,21.96,2406504,0
+GEN.US,D,20230113,000000,21.78,22.44,21.72,22.37,2168309,0
+GEN.US,D,20230117,000000,22.51,22.765,22.3,22.59,3119308,0
+GEN.US,D,20230118,000000,22.55,22.65,22.29,22.33,2888798,0
+GEN.US,D,20230119,000000,22.26,22.37,21.93,21.94,2512122,0
+GEN.US,D,20230120,000000,21.89,22.47,21.79,22.43,3580475,0
+GEN.US,D,20230123,000000,22.5,22.89,22.43,22.81,1703277,0
+GEN.US,D,20230124,000000,22.82,22.97,22.59,22.66,1524791,0
+GEN.US,D,20230125,000000,22.47,22.69,22.235,22.6,1509259,0
+GEN.US,D,20230126,000000,22.73,22.89,22.52,22.71,2962623,0
+GEN.US,D,20230127,000000,22.67,22.92,22.51,22.84,2069828,0
+GEN.US,D,20230130,000000,22.79,22.8,22.54,22.69,3053736,0
+GEN.US,D,20230131,000000,22.71,23.04,22.54,23.01,4537742,0
+GEN.US,D,20230201,000000,22.85,23.475,22.76,23.36,3661441,0
+GEN.US,D,20230202,000000,23.56,23.74,23.25,23.57,4030616,0
+GEN.US,D,20230203,000000,23.11,23.21,21.1,21.3,8018256,0
+GEN.US,D,20230206,000000,21.455,21.54,20.94,21.305,4990397,0
+GEN.US,D,20230207,000000,21.25,21.91,21.21,21.84,5433337,0
+GEN.US,D,20230208,000000,21.81,22.16,21.46,21.49,4300818,0
+GEN.US,D,20230209,000000,21.69,21.78,21.2,21.3,4244671,0
+GEN.US,D,20230210,000000,21.23,21.44,21.135,21.41,2725336,0
+GEN.US,D,20230213,000000,21.49,21.635,21.375,21.45,2810323,0
+GEN.US,D,20230214,000000,21.42,21.54,21.01,21.2,3168663,0
+GEN.US,D,20230215,000000,21.15,21.57,21.115,21.53,3482805,0
+GEN.US,D,20230216,000000,21.1,21.575,21.07,21.35,2501820,0
+GEN.US,D,20230217,000000,21.21,21.27,20.72,21.04,4508403,0
+GEN.US,D,20230221,000000,20.85,20.95,20.44,20.74,2961661,0
+GEN.US,D,20230222,000000,20.82,20.895,20.5,20.58,2328910,0
+GEN.US,D,20230223,000000,20.56,20.695,20.315,20.59,2206952,0
+GEN.US,D,20230224,000000,20.41,20.51,20.1,20.17,2483366,0
+GEN.US,D,20230227,000000,20.38,20.48,19.91,19.99,2902739,0
+GEN.US,D,20230228,000000,19.95,19.98,19.41,19.51,6395705,0
+GEN.US,D,20230301,000000,19.41,19.7314,19.14,19.19,3523327,0
+GEN.US,D,20230302,000000,19.16,19.415,19.025,19.3,4047525,0
+GEN.US,D,20230303,000000,19.35,19.4,19.1908,19.26,4056147,0
+GEN.US,D,20230306,000000,19.31,19.59,19.22,19.27,3668065,0
+GEN.US,D,20230307,000000,19.17,19.27,18.55,18.69,4834704,0
+GEN.US,D,20230308,000000,18.68,18.725,18.33,18.35,5788526,0
+GEN.US,D,20230309,000000,18.48,18.53,17.65,17.74,6719856,0
+GEN.US,D,20230310,000000,17.63,17.67,16.345,16.61,9983095,0
+GEN.US,D,20230313,000000,16.53,16.95,16.17,16.42,6453147,0
+GEN.US,D,20230314,000000,16.6,16.69,15.73,15.9,6306553,0
+GEN.US,D,20230315,000000,15.69,16.035,15.52,15.96,7097323,0
+GEN.US,D,20230316,000000,15.82,16.2,15.675,16.17,5622411,0
+GEN.US,D,20230317,000000,16.16,16.38,16,16.32,14551130,0
+GEN.US,D,20230320,000000,16.42,16.69,16.275,16.64,6747601,0
+GEN.US,D,20230321,000000,16.71,17.18,16.67,17.06,6570463,0
+GEN.US,D,20230322,000000,17.06,17.13,16.44,16.44,4685155,0
+GEN.US,D,20230323,000000,16.48,16.77,16.2,16.35,6383975,0
+GEN.US,D,20230324,000000,16.28,16.41,16.065,16.4,4417378,0
+GEN.US,D,20230327,000000,16.55,16.805,16.39,16.79,5656732,0
+GEN.US,D,20230328,000000,16.66,16.85,16.59,16.7,2966951,0
+GEN.US,D,20230329,000000,16.87,16.87,16.57,16.64,3694522,0
+GEN.US,D,20230330,000000,16.77,17.105,16.685,16.78,4695102,0
+GEN.US,D,20230331,000000,16.79,17.2,16.695,17.16,4059635,0
+GEN.US,D,20230403,000000,17.21,17.32,17.075,17.16,3859034,0
+GEN.US,D,20230404,000000,17.075,17.19,16.8,17.06,4447416,0
+GEN.US,D,20230405,000000,17.02,17.335,16.97,17.21,3825562,0
+GEN.US,D,20230406,000000,17.2,17.33,17.09,17.27,2346163,0
+GEN.US,D,20230410,000000,17.1,17.335,17.05,17.31,2615223,0
+GEN.US,D,20230411,000000,17.29,17.86,17.27,17.77,4229305,0
+GEN.US,D,20230412,000000,17.83,18.09,17.58,17.61,4483718,0
+GEN.US,D,20230413,000000,17.64,17.905,17.64,17.71,3468318,0
+GEN.US,D,20230414,000000,17.64,17.79,17.36,17.57,2930682,0
+GEN.US,D,20230417,000000,17.65,17.98,17.56,17.96,3124469,0
+GEN.US,D,20230418,000000,18,18.085,17.725,17.87,2977213,0
+GEN.US,D,20230419,000000,17.84,18.015,17.78,17.87,4456018,0
+GEN.US,D,20230420,000000,17.72,17.73,17.57,17.63,2955397,0
+GEN.US,D,20230421,000000,17.72,17.735,17.55,17.65,5148968,0
+GEN.US,D,20230424,000000,17.65,17.7,17.43,17.54,2590471,0
+GEN.US,D,20230425,000000,17.37,17.5,17.28,17.36,3333400,0
+GEN.US,D,20230426,000000,17.46,17.59,17.14,17.21,2927132,0
+GEN.US,D,20230427,000000,17.34,17.8,17.34,17.75,2750010,0
+GEN.US,D,20230428,000000,17.64,17.795,17.56,17.67,2917656,0
+GEN.US,D,20230501,000000,17.56,17.88,17.485,17.66,3101335,0
+GEN.US,D,20230502,000000,17.53,17.64,16.92,16.93,3856559,0
+GEN.US,D,20230503,000000,17.02,17.19,16.74,16.75,3701143,0
+GEN.US,D,20230504,000000,16.62,16.68,16.375,16.45,3593377,0
+GEN.US,D,20230505,000000,16.65,17.15,16.6,17.15,4103557,0
+GEN.US,D,20230508,000000,17.24,17.4,17.005,17.05,5304474,0
+GEN.US,D,20230509,000000,17.02,17.165,16.86,17,5703390,0
+GEN.US,D,20230510,000000,17.13,17.31,16.96,17.24,4631359,0
+GEN.US,D,20230511,000000,17.26,17.345,17.01,17.16,4640591,0
+GEN.US,D,20230512,000000,16.92,16.94,15.62,16.22,8372208,0
+GEN.US,D,20230515,000000,16.24,16.62,16.105,16.41,6240170,0
+GEN.US,D,20230516,000000,16.36,16.39,15.45,15.46,5583326,0
+GEN.US,D,20230517,000000,15.51,16.11,15.51,16.04,6256373,0
+GEN.US,D,20230518,000000,15.99,16.14,15.89,16.12,4922413,0
+GEN.US,D,20230519,000000,16.19,16.395,16.02,16.2,7633941,0
+GEN.US,D,20230522,000000,16.53,17.14,16.44,17.06,8425953,0
+GEN.US,D,20230523,000000,17.05,17.19,16.855,16.96,5762550,0
+GEN.US,D,20230524,000000,16.83,16.99,16.69,16.84,4599767,0
+GEN.US,D,20230525,000000,16.78,16.985,16.625,16.84,3966952,0
+GEN.US,D,20230526,000000,16.73,17.23,16.73,17.11,3343455,0
+GEN.US,D,20230530,000000,17.13,17.41,17.0107,17.22,3666736,0
+GEN.US,D,20230531,000000,17.16,17.63,17.08,17.54,17287031,0
+GEN.US,D,20230601,000000,17.51,17.76,17.3,17.55,4714934,0
+GEN.US,D,20230602,000000,17.67,18.09,17.61,17.99,3868184,0
+GEN.US,D,20230605,000000,17.9,18.245,17.8,17.97,3655341,0
+GEN.US,D,20230606,000000,17.91,18.15,17.73,18.13,2666880,0
+GEN.US,D,20230607,000000,18.12,18.17,17.645,17.77,4630106,0
+GEN.US,D,20230608,000000,17.79,17.9,17.62,17.78,2222649,0
+GEN.US,D,20230609,000000,17.83,17.98,17.69,17.82,2702105,0
+GEN.US,D,20230612,000000,17.85,18.35,17.85,18.31,2965174,0
+GEN.US,D,20230613,000000,18.38,18.595,18.33,18.43,4881796,0
+GEN.US,D,20230614,000000,18.47,18.665,18.315,18.35,2488099,0
+GEN.US,D,20230615,000000,18.17,18.9,18.095,18.85,3610979,0
+GEN.US,D,20230616,000000,19.04,19.15,18.58,18.63,10174862,0
+GEN.US,D,20230620,000000,18.61,18.79,18.385,18.58,3839020,0
+GEN.US,D,20230621,000000,18.48,18.5238,18.21,18.23,3297794,0
+GEN.US,D,20230622,000000,18.23,18.26,17.97,18.09,3273753,0
+GEN.US,D,20230623,000000,17.95,17.995,17.57,17.71,7365904,0
+GEN.US,D,20230626,000000,17.74,18.125,17.6,18.06,3699525,0
+GEN.US,D,20230627,000000,18.06,18.57,18.02,18.46,2654401,0
+GEN.US,D,20230628,000000,18.35,18.435,18.2,18.27,3491454,0
+GEN.US,D,20230629,000000,18.25,18.44,18.18,18.43,2253455,0
+GEN.US,D,20230630,000000,18.61,18.67,18.41,18.55,2657980,0
+GEN.US,D,20230703,000000,18.48,18.63,18.37,18.45,1887122,0
+GEN.US,D,20230705,000000,18.28,18.3,17.99,18.04,3636300,0
+GEN.US,D,20230706,000000,17.79,17.965,17.745,17.92,4239126,0
+GEN.US,D,20230707,000000,17.84,18.215,17.84,18.08,5383515,0
+GEN.US,D,20230710,000000,17.98,18.44,17.98,18.37,4163209,0
+GEN.US,D,20230711,000000,18.41,18.78,18.36,18.75,3034967,0
+GEN.US,D,20230712,000000,19,19.07,18.735,18.83,2883765,0
+GEN.US,D,20230713,000000,18.95,19.24,18.91,19.21,2125491,0
+GEN.US,D,20230714,000000,19.18,19.18,18.865,19.01,2474862,0
+GEN.US,D,20230717,000000,18.94,19.01,18.785,18.87,2531364,0
+GEN.US,D,20230718,000000,18.88,19.23,18.85,19.22,2334108,0
+GEN.US,D,20230719,000000,19.33,19.55,19.2201,19.32,2527649,0
+GEN.US,D,20230720,000000,19.24,19.3,18.99,19.09,2511977,0
+GEN.US,D,20230721,000000,19.21,19.36,19.06,19.26,2586784,0
+GEN.US,D,20230724,000000,19.32,19.44,19.235,19.31,2068454,0
+GEN.US,D,20230725,000000,19.28,19.62,19.21,19.6,3278780,0
+GEN.US,D,20230726,000000,19.6,19.785,19.54,19.74,3298123,0
+GEN.US,D,20230727,000000,19.9,19.9,19.4,19.5,4767102,0
+GEN.US,D,20230728,000000,19.82,19.82,19.44,19.48,2709371,0
+GEN.US,D,20230731,000000,19.46,19.695,19.355,19.45,3211578,0
+GEN.US,D,20230801,000000,19.4,19.45,19.2,19.31,3298571,0
+GEN.US,D,20230802,000000,19.04,19.07,18.67,18.75,3385073,0
+GEN.US,D,20230803,000000,18.78,18.81,18.5,18.62,5271670,0
+GEN.US,D,20230804,000000,18.92,20.4599,18.78,20.1,6676952,0
+GEN.US,D,20230807,000000,20.23,21.15,20.23,21.12,7423098,0
+GEN.US,D,20230808,000000,20.87,20.915,20.095,20.28,7655033,0
+GEN.US,D,20230809,000000,20.34,21.08,20.3,20.85,4956816,0
+GEN.US,D,20230810,000000,21.05,21.12,20.665,20.75,3451590,0
+GEN.US,D,20230811,000000,20.66,20.92,20.615,20.86,2754431,0
+GEN.US,D,20230814,000000,20.87,21.1,20.7,21.06,3011225,0
+GEN.US,D,20230815,000000,20.93,20.98,20.725,20.79,2442453,0
+GEN.US,D,20230816,000000,20.66,20.76,20.47,20.47,3038299,0
+GEN.US,D,20230817,000000,20.54,20.68,20.15,20.16,3886776,0
+GEN.US,D,20230818,000000,19.75,20.47,19.67,20.37,2715283,0
+GEN.US,D,20230821,000000,20.41,20.86,20.36,20.79,3450036,0
+GEN.US,D,20230822,000000,20.9,21.085,20.505,20.53,2467298,0
+GEN.US,D,20230823,000000,20.54,20.79,20.455,20.7,2223166,0
+GEN.US,D,20230824,000000,20.7,20.84,20.15,20.16,2973133,0
+GEN.US,D,20230825,000000,20.19,20.33,19.99,20.2,2538605,0
+GEN.US,D,20230828,000000,20.23,20.56,20.08,20.41,3491525,0
+GEN.US,D,20230829,000000,20.43,20.81,20.28,20.54,2842553,0
+GEN.US,D,20230830,000000,20.5,20.56,20.19,20.26,2832614,0
+GEN.US,D,20230831,000000,20.31,20.625,20.17,20.25,4154204,0
+GEN.US,D,20230901,000000,20.4,20.62,20.33,20.47,2773992,0
+GEN.US,D,20230905,000000,20.45,20.69,20.22,20.61,2476703,0
+GEN.US,D,20230906,000000,20.52,20.555,20.21,20.24,2532698,0
+GEN.US,D,20230907,000000,20.08,20.24,19.95,20,4420943,0
+GEN.US,D,20230908,000000,20.04,20.175,19.8,19.99,2747657,0
+GEN.US,D,20230911,000000,20.02,20.08,19.26,19.31,3307917,0
+GEN.US,D,20230912,000000,19.13,19.51,18.89,19.49,3504259,0
+GEN.US,D,20230913,000000,19.47,19.548,18.985,19.02,3073404,0
+GEN.US,D,20230914,000000,19.09,19.27,18.97,19.22,2953792,0
+GEN.US,D,20230915,000000,19.15,19.245,18.97,19.04,6939771,0
+GEN.US,D,20230918,000000,19.04,19.19,18.86,19.01,3546137,0
+GEN.US,D,20230919,000000,18.98,19.165,18.948,19,1865275,0
+GEN.US,D,20230920,000000,19.06,19.42,19.06,19.15,2076988,0
+GEN.US,D,20230921,000000,19.04,19.28,18.95,18.98,4068903,0
+GEN.US,D,20230922,000000,18.97,18.995,18.765,18.86,2488511,0
+GEN.US,D,20230925,000000,18.79,18.92,18.53,18.7,3627233,0
+GEN.US,D,20230926,000000,18.54,18.725,18.07,18.11,4374578,0
+GEN.US,D,20230927,000000,18.06,18.17,17.86,17.9,3655386,0
+GEN.US,D,20230928,000000,17.85,17.975,17.725,17.8,4655718,0
+GEN.US,D,20230929,000000,17.88,18.0838,17.615,17.68,4035561,0
+GEN.US,D,20231002,000000,17.62,17.685,17.46,17.53,3748943,0
+GEN.US,D,20231003,000000,17.45,17.56,17.24,17.36,3539166,0
+GEN.US,D,20231004,000000,17.41,17.445,17.025,17.14,3409705,0
+GEN.US,D,20231005,000000,17.15,17.21,16.85,16.99,3116725,0
+GEN.US,D,20231006,000000,16.85,17.53,16.85,17.35,3385973,0
+GEN.US,D,20231009,000000,17.21,17.385,17.12,17.32,1837142,0
+GEN.US,D,20231010,000000,17.33,17.86,17.33,17.69,2620624,0
+GEN.US,D,20231011,000000,17.69,17.84,17.565,17.73,2836660,0
+GEN.US,D,20231012,000000,17.67,17.71,17.195,17.3,2255953,0
+GEN.US,D,20231013,000000,17.31,17.375,17.04,17.12,2872357,0
+GEN.US,D,20231016,000000,17.24,17.575,17.23,17.5,3353157,0
+GEN.US,D,20231017,000000,17.38,17.71,17.31,17.7,2755297,0
+GEN.US,D,20231018,000000,17.55,17.75,17.45,17.6,2472186,0
+GEN.US,D,20231019,000000,17.59,17.805,17.37,17.39,2853567,0
+GEN.US,D,20231020,000000,17.44,17.44,17.105,17.16,3149094,0
+GEN.US,D,20231023,000000,17.01,17.15,16.715,16.88,3274495,0
+GEN.US,D,20231024,000000,17.01,17.23,16.85,17.07,2922796,0
+GEN.US,D,20231025,000000,16.99,17,16.41,16.5,4065043,0
+GEN.US,D,20231026,000000,16.56,16.765,16.48,16.66,2829523,0
+GEN.US,D,20231027,000000,16.73,16.81,16.38,16.51,2181217,0
+GEN.US,D,20231030,000000,16.53,16.7,16.44,16.65,3702995,0
+GEN.US,D,20231031,000000,16.73,16.86,16.59,16.66,3506065,0
+GEN.US,D,20231101,000000,16.7,16.79,16.505,16.63,3100720,0
+GEN.US,D,20231102,000000,16.72,17.21,16.68,17.17,4311199,0
+GEN.US,D,20231103,000000,17.34,17.75,17.335,17.63,4940478,0
+GEN.US,D,20231106,000000,17.61,17.75,17.115,17.45,8581386,0
+GEN.US,D,20231107,000000,18.42,19.21,18.08,18.93,8342195,0
+GEN.US,D,20231108,000000,18.95,19.535,18.85,19.32,8196317,0
+GEN.US,D,20231109,000000,19.36,19.36,18.93,19,4643884,0
+GEN.US,D,20231110,000000,19.15,19.345,18.7526,19.28,6082404,0
+GEN.US,D,20231113,000000,19.2,19.24,18.79,18.9,3409212,0
+GEN.US,D,20231114,000000,19.34,19.66,19.225,19.64,3756040,0
+GEN.US,D,20231115,000000,19.65,19.95,19.61,19.76,3796325,0
+GEN.US,D,20231116,000000,19.81,20.42,19.73,20.4,6063946,0
+GEN.US,D,20231117,000000,20.47,20.68,20.29,20.66,5787030,0
+GEN.US,D,20231120,000000,20.58,21.01,20.4179,20.79,6322993,0
+GEN.US,D,20231121,000000,21.39,21.76,20.945,21.07,6957058,0
+GEN.US,D,20231122,000000,21.16,21.335,21.04,21.19,3758475,0
+GEN.US,D,20231124,000000,21.2,21.32,20.92,21.27,1841226,0
+GEN.US,D,20231127,000000,21.27,21.57,21.2,21.33,5597732,0
+GEN.US,D,20231128,000000,21.3,21.55,21.16,21.33,5997863,0
+GEN.US,D,20231129,000000,21.55,21.865,21.46,21.77,4751565,0
+GEN.US,D,20231130,000000,21.91,22.39,21.865,22.08,17242519,0
+GEN.US,D,20231201,000000,22.1,22.37,21.8,22.34,3872963,0
+GEN.US,D,20231204,000000,22.23,22.755,22.18,22.48,4201145,0
+GEN.US,D,20231205,000000,22.3,22.34,22.11,22.25,3082950,0
+GEN.US,D,20231206,000000,22.41,22.48,22.105,22.13,3198170,0
+GEN.US,D,20231207,000000,22.21,22.4,22.075,22.27,2747774,0
+GEN.US,D,20231208,000000,22.16,22.26,21.97,22.15,2994071,0
+GEN.US,D,20231211,000000,22.17,22.3675,22.01,22.22,2618601,0
+GEN.US,D,20231212,000000,22.26,22.475,22.14,22.36,2584453,0
+GEN.US,D,20231213,000000,22.34,22.7,22.09,22.52,3212550,0
+GEN.US,D,20231214,000000,22.73,22.97,22.5,22.95,4123791,0
+GEN.US,D,20231215,000000,22.98,23.33,22.9,23.18,9620843,0
+GEN.US,D,20231218,000000,23.15,23.385,23.03,23.18,3088069,0
+GEN.US,D,20231219,000000,23.22,23.32,22.92,23.29,2292450,0
+GEN.US,D,20231220,000000,23.19,23.285,22.76,22.79,2676850,0
+GEN.US,D,20231221,000000,22.96,23.23,22.85,23.18,2721912,0
+GEN.US,D,20231222,000000,23.3,23.385,22.89,23.14,2001855,0
+GEN.US,D,20231226,000000,23.07,23.325,23.01,23.22,1378211,0
+GEN.US,D,20231227,000000,23.22,23.22,22.95,23,1662322,0
+GEN.US,D,20231228,000000,23,23.07,22.8912,22.98,1500045,0
+GEN.US,D,20231229,000000,22.96,22.98,22.715,22.82,2132765,0
+GEN.US,D,20240102,000000,22.73,22.92,22.44,22.79,3361837,0
+GEN.US,D,20240103,000000,22.68,22.82,22.43,22.46,2738814,0
+GEN.US,D,20240104,000000,22.45,22.6075,22.29,22.33,2644890,0
+GEN.US,D,20240105,000000,22.24,22.53,22.24,22.4,4908644,0
+GEN.US,D,20240108,000000,22.32,22.8,22.27,22.79,2488645,0
+GEN.US,D,20240109,000000,22.57,22.81,22.55,22.56,2491964,0
+GEN.US,D,20240110,000000,22.57,22.86,22.57,22.82,2077648,0
+GEN.US,D,20240111,000000,22.95,23.115,22.67,23.03,3674521,0
+GEN.US,D,20240112,000000,23.19,23.5,23.045,23.09,3675591,0
+GEN.US,D,20240116,000000,22.89,23.15,22.5619,23.15,3597293,0
+GEN.US,D,20240117,000000,22.98,23.09,22.59,22.82,3764125,0
+GEN.US,D,20240118,000000,22.86,23,22.725,22.97,2550059,0
+GEN.US,D,20240119,000000,23.08,23.5,22.85,23.48,3689275,0
+GEN.US,D,20240122,000000,23.61,23.8,23.505,23.56,2740436,0
+GEN.US,D,20240123,000000,23.64,23.795,23.535,23.57,2780873,0
+GEN.US,D,20240124,000000,23.8,23.8,23.42,23.5,1953086,0
+GEN.US,D,20240125,000000,23.72,24,23.64,23.84,3295904,0
+GEN.US,D,20240126,000000,23.86,23.93,23.55,23.77,2883256,0
+GEN.US,D,20240129,000000,24,24.225,23.83,24.18,4264530,0
+GEN.US,D,20240130,000000,24.22,24.37,23.7925,23.97,5251422,0
+GEN.US,D,20240131,000000,24.03,24.1,23.42,23.48,3987424,0
+GEN.US,D,20240201,000000,23.54,24.045,23.3544,23.92,4403630,0
+GEN.US,D,20240202,000000,22.38,22.47,19.08,21.23,24620617,0
+GEN.US,D,20240205,000000,21.23,21.52,20.795,21.085,10740900,0
+GEN.US,D,20240206,000000,21.05,21.12,20.505,20.59,6673241,0
+GEN.US,D,20240207,000000,20.83,21.07,20.62,20.91,6520987,0
+GEN.US,D,20240208,000000,20.91,20.96,20.61,20.87,5527495,0
+GEN.US,D,20240209,000000,21.01,21.39,20.92,21.35,6126704,0
+GEN.US,D,20240212,000000,21.36,22.005,21.31,21.9,6429521,0
+GEN.US,D,20240213,000000,21.36,21.575,21.03,21.36,8376558,0
+GEN.US,D,20240214,000000,21.48,21.55,21.22,21.32,6387261,0
+GEN.US,D,20240215,000000,21.33,21.775,21.28,21.39,4965112,0
+GEN.US,D,20240216,000000,21.32,21.57,21.12,21.36,5314817,0
+GEN.US,D,20240220,000000,21.275,21.925,21.15,21.7,5634018,0
+GEN.US,D,20240221,000000,21.32,21.6,21.005,21.55,5755564,0
+GEN.US,D,20240222,000000,21.7,21.995,21.7,21.75,5410757,0
+GEN.US,D,20240223,000000,21.86,22.305,21.81,22.14,3514218,0
+GEN.US,D,20240226,000000,22.14,22.17,21.48,21.5,3793581,0
+GEN.US,D,20240227,000000,21.57,21.68,21.355,21.42,2457576,0
+GEN.US,D,20240228,000000,21.35,21.575,21.31,21.4,2205289,0
+GEN.US,D,20240229,000000,21.5,21.635,21.34,21.49,7564737,0
+GEN.US,D,20240301,000000,21.38,21.855,21.3,21.83,2129292,0
+GEN.US,D,20240304,000000,21.91,21.93,21.605,21.7,2895856,0
+GEN.US,D,20240305,000000,21.58,21.67,21.065,21.18,4531055,0
+GEN.US,D,20240306,000000,21.43,21.585,21.285,21.47,3840955,0
+GEN.US,D,20240307,000000,21.67,21.9175,21.425,21.89,3485060,0
+GEN.US,D,20240308,000000,21.95,22.24,21.93,22.07,3413495,0
+GEN.US,D,20240311,000000,22.07,22.34,21.88,21.88,3328804,0
+GEN.US,D,20240312,000000,21.9,22.3,21.9,22.16,2396485,0
+GEN.US,D,20240313,000000,22.13,22.3,21.99,22.11,2468079,0
+GEN.US,D,20240314,000000,22.04,22.21,21.405,21.58,3437514,0
+GEN.US,D,20240315,000000,21.38,21.725,21.24,21.26,9110945,0
+GEN.US,D,20240318,000000,21.25,21.41,21.05,21.21,3985983,0
+GEN.US,D,20240319,000000,21.06,21.435,20.975,21.41,2895959,0
+GEN.US,D,20240320,000000,21.42,21.6,21.21,21.59,3122672,0
+GEN.US,D,20240321,000000,21.77,22.22,21.68,22.14,3615329,0
+GEN.US,D,20240322,000000,22.19,22.19,21.91,22.1,2504240,0
+GEN.US,D,20240325,000000,22.13,22.16,21.73,21.75,4282532,0
+GEN.US,D,20240326,000000,21.73,22.04,21.73,21.9,3328876,0
+GEN.US,D,20240327,000000,22.04,22.145,21.705,22.1,2516447,0
+GEN.US,D,20240328,000000,22.2,22.435,22.15,22.4,3053136,0
+GEN.US,D,20240401,000000,22.34,22.4,21.949,22.31,2553358,0
+GEN.US,D,20240402,000000,22.14,22.335,21.855,22.06,2580539,0
+GEN.US,D,20240403,000000,22.01,22.205,21.91,22.06,2481239,0
+GEN.US,D,20240404,000000,22.24,22.63,22.005,22.03,2893806,0
+GEN.US,D,20240405,000000,21.97,22.23,21.87,22.15,2970152,0
+GEN.US,D,20240408,000000,22.21,22.505,22.17,22.27,2520169,0
+GEN.US,D,20240409,000000,22.4,22.69,22.255,22.66,2422677,0
+GEN.US,D,20240410,000000,22.23,22.62,22.225,22.34,4366765,0
+GEN.US,D,20240411,000000,21.89,21.97,20.905,20.99,5931344,0
+GEN.US,D,20240412,000000,20.812,21.15,20.74,20.93,3697054,0
+GEN.US,D,20240415,000000,21.09,21.24,20.455,20.6,3389962,0
+GEN.US,D,20240416,000000,20.62,20.69,20.4,20.44,2593793,0
+GEN.US,D,20240417,000000,20.46,20.72,20.3538,20.37,2520772,0
+GEN.US,D,20240418,000000,20.45,20.54,20.29,20.38,2508310,0
+GEN.US,D,20240419,000000,20.52,20.68,20.41,20.5,2633685,0
+GEN.US,D,20240422,000000,20.73,20.74,20.23,20.49,3163356,0
+GEN.US,D,20240423,000000,20.58,20.91,20.575,20.68,3214205,0
+GEN.US,D,20240424,000000,20.7,20.86,20.51,20.83,2371927,0
+GEN.US,D,20240425,000000,20.61,20.675,20.395,20.55,2166371,0
+GEN.US,D,20240426,000000,20.62,20.875,20.53,20.63,2536163,0
+GEN.US,D,20240429,000000,20.64,21,20.61,20.76,2308556,0
+GEN.US,D,20240430,000000,20.65,20.84,20.125,20.14,5497229,0
+GEN.US,D,20240501,000000,20.2,20.477,19.91,19.95,5409134,0
+GEN.US,D,20240502,000000,20,20.08,19.575,19.68,6220257,0
+GEN.US,D,20240503,000000,19.81,20.05,19.655,20.03,5653443,0
+GEN.US,D,20240506,000000,20.08,20.08,19.64,19.7,7083055,0
+GEN.US,D,20240507,000000,19.77,20.02,19.675,19.96,4869167,0
+GEN.US,D,20240508,000000,19.83,20.05,19.66,20.02,3537885,0
+GEN.US,D,20240509,000000,20.09,20.37,20.03,20.34,5678104,0
+GEN.US,D,20240510,000000,22.47,23.65,22.09,23.46,13620337,0
+GEN.US,D,20240513,000000,23.46,24.145,23.45,24,9124311,0
+GEN.US,D,20240514,000000,23.92,24.58,23.79,24.54,8562246,0
+GEN.US,D,20240515,000000,24.71,25.065,24.615,25.05,6760185,0
+GEN.US,D,20240516,000000,24.95,25.47,24.78,25.41,5302273,0
+GEN.US,D,20240517,000000,25.15,25.22,24.49,25.03,6617328,0
+GEN.US,D,20240520,000000,25.05,25.1,24.36,24.47,7738094,0
+GEN.US,D,20240521,000000,24.47,25.07,24.395,25.05,6544868,0
+GEN.US,D,20240522,000000,25.09,25.2,24.94,25,5392030,0
+GEN.US,D,20240523,000000,24.98,25.035,24.56,24.67,4937098,0
+GEN.US,D,20240524,000000,24.7,24.955,24.635,24.89,3869388,0
+GEN.US,D,20240528,000000,24.71,25.015,24.62,24.81,4879335,0
+GEN.US,D,20240529,000000,24.44,24.78,24.44,24.5,4828360,0
+GEN.US,D,20240530,000000,24.53,24.655,24.22,24.58,4687167,0
+GEN.US,D,20240531,000000,24.69,24.91,24.425,24.83,19913062,0
+GEN.US,D,20240603,000000,24.94,25.06,24.48,24.81,6012763,0
+GEN.US,D,20240604,000000,24.63,25.065,24.62,24.82,4324585,0
+GEN.US,D,20240605,000000,24.88,25.48,24.88,25.46,4761695,0
+GEN.US,D,20240606,000000,25.4,25.615,25.31,25.44,3644427,0
+GEN.US,D,20240607,000000,24.24,24.82,23.86,24.72,8481448,0
+GEN.US,D,20240610,000000,24.46,24.9,24.13,24.48,6431802,0
+GEN.US,D,20240611,000000,24.43,24.535,24.13,24.36,3914161,0
+GEN.US,D,20240612,000000,24.78,25.11,24.65,24.89,5102667,0
+GEN.US,D,20240613,000000,24.73,25.085,24.35,24.49,3547105,0
+GEN.US,D,20240614,000000,24.41,24.67,24.305,24.39,3759276,0
+GEN.US,D,20240617,000000,24.38,24.38,23.64,23.69,5499611,0
+GEN.US,D,20240618,000000,23.77,24,23.27,23.56,5432555,0
+GEN.US,D,20240620,000000,23.52,23.825,23.34,23.76,4210811,0
+GEN.US,D,20240621,000000,23.78,24.34,23.64,24.22,29237071,0
+GEN.US,D,20240624,000000,23.93,24.25,23.69,24.08,4985482,0
+GEN.US,D,20240625,000000,24.2,24.37,24.1,24.17,4198850,0
+GEN.US,D,20240626,000000,24.1,24.32,23.99,24.19,3195202,0
+GEN.US,D,20240627,000000,24.33,24.71,24.25,24.62,4134964,0
+GEN.US,D,20240628,000000,24.72,25,24.67,24.98,6394211,0
+GEN.US,D,20240701,000000,24.98,25.17,24.8,24.89,3351693,0
+GEN.US,D,20240702,000000,24.92,25.06,24.55,24.96,3241112,0
+GEN.US,D,20240703,000000,24.97,25.04,24.68,24.68,2704991,0
+GEN.US,D,20240705,000000,24.495,24.77,24.43,24.64,5610764,0
+GEN.US,D,20240708,000000,24.66,24.74,24.42,24.55,2819203,0
+GEN.US,D,20240709,000000,24.46,24.58,24.065,24.13,3332710,0
+GEN.US,D,20240710,000000,24.08,24.62,24.055,24.6,2807758,0
+GEN.US,D,20240711,000000,24.65,25.29,24.65,25,2706520,0
+GEN.US,D,20240712,000000,25,25.55,24.85,25.51,2529675,0
+GEN.US,D,20240715,000000,25.6,25.785,25.3125,25.36,2768073,0
+GEN.US,D,20240716,000000,25.54,25.83,25.39,25.58,3495882,0
+GEN.US,D,20240717,000000,25.34,25.81,25.27,25.78,2759955,0
+GEN.US,D,20240718,000000,25.715,25.92,25.41,25.58,2454876,0
+GEN.US,D,20240719,000000,25.64,25.71,25.32,25.48,2805692,0
+GEN.US,D,20240722,000000,25.66,25.74,25.31,25.53,2798562,0
+GEN.US,D,20240723,000000,25.47,25.53,25.26,25.29,2062133,0
+GEN.US,D,20240724,000000,25.34,25.53,25.14,25.2,3745064,0
+GEN.US,D,20240725,000000,25.24,25.67,25.1,25.21,3079778,0
+GEN.US,D,20240726,000000,25.54,26.27,25.37,26.09,4689681,0
+GEN.US,D,20240729,000000,26.168,26.33,25.97,26.06,2105434,0
+GEN.US,D,20240730,000000,26.15,26.29,25.75,25.77,2862469,0
+GEN.US,D,20240731,000000,26.03,26.37,25.92,25.99,3903840,0
+GEN.US,D,20240801,000000,25.93,26.07,25.19,25.24,3966143,0
+GEN.US,D,20240802,000000,24.92,25.44,23.89,25.16,5833432,0
+GEN.US,D,20240805,000000,24.26,25.045,24.12,24.63,3810630,0
+GEN.US,D,20240806,000000,24.7,24.87,24.4,24.42,3217670,0
+GEN.US,D,20240807,000000,24.72,25.03,24.2,24.26,3174300,0
+GEN.US,D,20240808,000000,24.5,24.77,24.41,24.74,3842469,0
+GEN.US,D,20240809,000000,24.76,25.0895,24.605,24.9,2108918,0
+GEN.US,D,20240812,000000,24.94,25.1,24.45,24.62,1976836,0
+GEN.US,D,20240813,000000,24.78,24.91,24.47,24.88,2690051,0
+GEN.US,D,20240814,000000,24.84,25.02,24.725,24.94,2038554,0
+GEN.US,D,20240815,000000,25.22,25.2589,24.73,24.88,2448729,0
+GEN.US,D,20240816,000000,24.87,25.29,24.77,25.27,2707050,0
+GEN.US,D,20240819,000000,25.22,25.7,25.19,25.48,2901004,0
+GEN.US,D,20240820,000000,25.46,25.555,25.185,25.31,2036936,0
+GEN.US,D,20240821,000000,25.35,25.77,25.035,25.75,2561309,0
+GEN.US,D,20240822,000000,25.73,25.8,25.21,25.29,2275348,0
+GEN.US,D,20240823,000000,25.43,25.74,25.265,25.72,2052709,0
+GEN.US,D,20240826,000000,25.81,26.4,25.72,26.14,3390386,0
+GEN.US,D,20240827,000000,25.96,26.37,25.92,26.35,2288647,0
+GEN.US,D,20240828,000000,26.33,26.43,26.045,26.22,2715890,0
+GEN.US,D,20240829,000000,26.41,26.76,26.24,26.42,2299389,0
+GEN.US,D,20240830,000000,26.53,26.64,26.28,26.46,5696208,0
+GEN.US,D,20240903,000000,26.29,26.72,26.02,26.08,3666887,0
+GEN.US,D,20240904,000000,26.03,26.32,25.94,26.15,2241064,0
+GEN.US,D,20240905,000000,26.12,26.36,25.83,25.94,2377112,0
+GEN.US,D,20240906,000000,25.89,26.165,25.325,25.38,2864921,0
+GEN.US,D,20240909,000000,25.64,26,25.485,25.72,3520194,0
+GEN.US,D,20240910,000000,25.83,25.97,25.57,25.9,2610782,0
+GEN.US,D,20240911,000000,25.68,26.04,25.27,26.02,3674226,0
+GEN.US,D,20240912,000000,26,26.26,25.785,26.25,3397923,0
+GEN.US,D,20240913,000000,26.42,26.5,26.265,26.49,3140245,0
+GEN.US,D,20240916,000000,26.52,26.84,26.51,26.62,2494055,0
+GEN.US,D,20240917,000000,26.63,26.74,26.44,26.46,2665061,0
+GEN.US,D,20240918,000000,26.27,26.845,26.27,26.58,2483328,0
+GEN.US,D,20240919,000000,26.91,27.13,26.66,26.87,3554464,0
+GEN.US,D,20240920,000000,26.62,26.65,26.125,26.48,13942387,0
+GEN.US,D,20240923,000000,26.67,26.88,26.38,26.81,2491308,0
+GEN.US,D,20240924,000000,26.85,27.2,26.78,27.2,2643833,0
+GEN.US,D,20240925,000000,27.16,27.24,26.685,26.74,2268896,0
+GEN.US,D,20240926,000000,26.88,27.21,26.71,27.17,2203313,0
+GEN.US,D,20240927,000000,27.19,27.5075,27.19,27.47,3619133,0
+GEN.US,D,20240930,000000,27.47,27.53,27.24,27.43,2734531,0
+GEN.US,D,20241001,000000,27.5,27.5,26.975,27.19,2395137,0
+GEN.US,D,20241002,000000,27.04,27.245,26.9645,27,1752281,0
+GEN.US,D,20241003,000000,26.95,26.98,26.7501,26.97,3125592,0
+GEN.US,D,20241004,000000,27.288,27.49,26.98,27.49,1803157,0
+GEN.US,D,20241007,000000,27.46,27.59,27.2,27.29,2064643,0
+GEN.US,D,20241008,000000,27.3,27.505,27.245,27.41,1543324,0
+GEN.US,D,20241009,000000,27.46,27.79,27.4,27.59,2121138,0
+GEN.US,D,20241010,000000,27.45,27.755,27.38,27.7,2596088,0
+GEN.US,D,20241011,000000,27.77,27.81,27.59,27.75,2045731,0
+GEN.US,D,20241014,000000,27.78,28.015,27.595,28.01,2673720,0
+GEN.US,D,20241015,000000,28.09,28.45,28.01,28.11,2256663,0
+GEN.US,D,20241016,000000,28.14,28.25,28.01,28.17,1764249,0
+GEN.US,D,20241017,000000,28.085,28.3,27.93,28.06,4041311,0
+GEN.US,D,20241018,000000,28.11,28.17,27.1,27.2,2975936,0
+GEN.US,D,20241021,000000,27.05,27.23,26.71,26.8,4595015,0
+GEN.US,D,20241022,000000,26.83,27.26,26.75,27.11,2514344,0
+GEN.US,D,20241023,000000,27.05,27.1,26.78,26.8,2057276,0
+GEN.US,D,20241024,000000,27.13,27.58,26.9,27.02,3388306,0
+GEN.US,D,20241025,000000,27.15,27.22,26.86,26.97,1825560,0
+GEN.US,D,20241028,000000,26.83,27.27,26.83,27.03,2195533,0
+GEN.US,D,20241029,000000,27.03,27.255,26.96,27.11,2726500,0
+GEN.US,D,20241030,000000,26.94,27.38,26.87,26.91,3181135,0
+GEN.US,D,20241031,000000,27.65,30.03,27.65,29.11,10898306,0
+GEN.US,D,20241101,000000,28.78,29.1875,28.115,28.27,4854579,0
+GEN.US,D,20241104,000000,28.23,28.47,28.13,28.24,3307637,0
+GEN.US,D,20241105,000000,28.2,28.64,28.13,28.53,4086137,0
+GEN.US,D,20241106,000000,29.05,29.34,28.865,29.12,5502601,0
+GEN.US,D,20241107,000000,29.21,29.585,29.02,29.55,4469795,0
+GEN.US,D,20241108,000000,29.69,29.89,29.465,29.53,2950571,0
+GEN.US,D,20241111,000000,29.69,30.55,29.64,30.37,4121660,0
+GEN.US,D,20241112,000000,30.06,30.555,30.01,30.53,3450423,0
+GEN.US,D,20241113,000000,30.62,30.885,30.455,30.51,2712299,0
+GEN.US,D,20241114,000000,30.49,30.55,29.99,30.04,2147765,0
+GEN.US,D,20241115,000000,29.99,30.065,29.48,29.58,2332743,0
+GEN.US,D,20241118,000000,29.59,29.74,29.065,29.28,2002098,0
+GEN.US,D,20241119,000000,29.07,29.315,28.89,29.24,2354730,0
+GEN.US,D,20241120,000000,29.21,29.5452,28.9,29.44,3457277,0
+GEN.US,D,20241121,000000,29.54,30.04,29.37,29.81,2393359,0
+GEN.US,D,20241122,000000,29.96,30.31,29.89,30.19,2545572,0
+GEN.US,D,20241125,000000,30.5,30.79,30.37,30.62,7137542,0
+GEN.US,D,20241126,000000,30.63,30.94,30.485,30.9,2871132,0
+GEN.US,D,20241127,000000,31,31.13,30.59,30.84,2441297,0
+GEN.US,D,20241129,000000,30.99,31.2,30.815,30.85,1909884,0
+GEN.US,D,20241202,000000,30.82,31.045,30.555,30.93,3877065,0
+GEN.US,D,20241203,000000,30.9,31.035,30.735,30.84,2844446,0
+GEN.US,D,20241204,000000,31.11,31.72,31.03,31.7,2698764,0
+GEN.US,D,20241205,000000,31.48,31.56,31.1253,31.25,3290741,0
+GEN.US,D,20241206,000000,31.32,31.38,30.96,31.15,2612293,0
+GEN.US,D,20241209,000000,31.14,31.29,30.405,30.48,2716332,0
+GEN.US,D,20241210,000000,31.13,31.26,29.255,29.82,5373562,0
+GEN.US,D,20241211,000000,30.04,30.08,29.545,29.92,3732359,0
+GEN.US,D,20241212,000000,29.72,30.205,29.6,30.02,3227541,0
+GEN.US,D,20241213,000000,29.955,30.1,29.695,29.86,3618969,0
+GEN.US,D,20241216,000000,29.72,29.98,29.44,29.73,4336154,0
+GEN.US,D,20241217,000000,29.62,29.8084,29.305,29.38,3538488,0
+GEN.US,D,20241218,000000,29.5,29.5,27.71,27.73,4769089,0
+GEN.US,D,20241219,000000,27.9,28.06,27.42,27.45,4770495,0
+GEN.US,D,20241220,000000,27.4,28.14,27.2656,27.83,13749882,0
+GEN.US,D,20241223,000000,27.81,27.93,27.58,27.69,3015294,0
+GEN.US,D,20241224,000000,27.77,27.885,27.69,27.85,1372363,0
+GEN.US,D,20241226,000000,27.71,27.915,27.675,27.86,1425064,0
+GEN.US,D,20241227,000000,27.65,27.88,27.41,27.65,1965080,0
+GEN.US,D,20241230,000000,27.46,27.525,27.035,27.38,1851082,0
+GEN.US,D,20241231,000000,27.46,27.555,27.26,27.38,1810239,0
+GEN.US,D,20250102,000000,27.7,27.78,27.36,27.48,2089154,0
+GEN.US,D,20250103,000000,27.65,27.65,27.17,27.5,2441196,0
+GEN.US,D,20250106,000000,27.49,27.96,27.4,27.43,2985499,0
+GEN.US,D,20250107,000000,27.4,27.51,26.855,26.98,2548835,0
+GEN.US,D,20250108,000000,26.96,27.13,26.665,27.11,3369274,0
+GEN.US,D,20250110,000000,26.83,27.04,26.68,26.9,3139034,0
+GEN.US,D,20250113,000000,26.77,26.905,26.545,26.85,2313213,0
+GEN.US,D,20250114,000000,27.03,27.18,26.925,27.14,3341059,0
+GEN.US,D,20250115,000000,27.54,27.675,27.2,27.57,3028803,0
+GEN.US,D,20250116,000000,27.69,27.69,27.235,27.32,2003256,0
+GEN.US,D,20250117,000000,27.68,27.71,27.41,27.52,3125131,0
+GEN.US,D,20250121,000000,27.55,27.75,27.29,27.32,2499502,0
+GEN.US,D,20250122,000000,27.23,27.52,26.9609,27.48,3669338,0
+GEN.US,D,20250123,000000,27.34,27.661,27.3,27.49,2791462,0
+GEN.US,D,20250124,000000,27.43,27.74,27.3,27.44,1936518,0
+GEN.US,D,20250127,000000,27.32,27.655,27.23,27.49,2326387,0
+GEN.US,D,20250128,000000,27.56,28.07,27.49,27.8,3080878,0
+GEN.US,D,20250129,000000,27.75,27.89,27.34,27.63,2607488,0
+GEN.US,D,20250130,000000,27.67,28.355,27.64,27.89,5563580,0
+GEN.US,D,20250131,000000,26.614,27.38,25.69,26.91,6327367,0
+GEN.US,D,20250203,000000,26.65,27.245,26.42,27,4724080,0
+GEN.US,D,20250204,000000,27.21,27.32,26.505,27.04,5119866,0
+GEN.US,D,20250205,000000,27.19,27.5375,26.92,27.51,3207088,0
+GEN.US,D,20250206,000000,27.68,27.87,27.455,27.72,5198464,0
+GEN.US,D,20250207,000000,27.81,27.92,27.47,27.63,2319551,0
+GEN.US,D,20250210,000000,27.85,28.395,27.6,28.12,3702128,0
+GEN.US,D,20250211,000000,28.07,28.18,27.73,27.85,2768760,0
+GEN.US,D,20250212,000000,27.53,27.71,27.03,27.43,3018557,0
+GEN.US,D,20250213,000000,27.57,28.05,27.29,28.02,2748865,0
+GEN.US,D,20250214,000000,28.05,28.085,27.665,27.72,2584350,0
+GEN.US,D,20250218,000000,27.74,27.915,27.445,27.62,3123764,0
+GEN.US,D,20250219,000000,27.55,27.57,27.11,27.5,2293664,0
+GEN.US,D,20250220,000000,27.41,27.46,26.88,27.32,2369499,0
+GEN.US,D,20250221,000000,27.33,27.44,26.915,27.05,3472971,0
+GEN.US,D,20250224,000000,27.33,27.54,26.875,27.35,3130141,0
+GEN.US,D,20250225,000000,27.32,27.72,27.095,27.55,3411066,0
+GEN.US,D,20250226,000000,27.5,27.78,27.2,27.49,4205581,0
+GEN.US,D,20250227,000000,27.45,27.69,27.25,27.28,2569275,0
+GEN.US,D,20250228,000000,27.31,27.5,26.92,27.33,6331418,0
+GEN.US,D,20250303,000000,27.68,28.24,27.415,27.64,3846541,0
+GEN.US,D,20250304,000000,27.63,27.725,26.965,27.26,3574404,0
+GEN.US,D,20250305,000000,27.08,27.75,27.02,27.55,4147318,0
+GEN.US,D,20250306,000000,27.32,27.66,27.14,27.33,3098558,0
+GEN.US,D,20250307,000000,27.22,28.28,27.155,28.21,4924428,0
+GEN.US,D,20250310,000000,28.04,28.8,27.64,27.69,5764189,0
+GEN.US,D,20250311,000000,27.53,27.72,27.03,27.05,5488117,0
+GEN.US,D,20250312,000000,27.4,27.4,26.405,26.7,3613226,0
+GEN.US,D,20250313,000000,26.57,26.995,26.29,26.33,4844416,0
+GEN.US,D,20250314,000000,26.54,27.26,26.47,27.03,3572015,0
+GEN.US,D,20250317,000000,27.18,28.08,27.145,27.85,3194036,0
+GEN.US,D,20250318,000000,27.72,27.855,27.39,27.8,2966929,0
+GEN.US,D,20250319,000000,27.77,28.065,27.755,27.9,2970549,0
+GEN.US,D,20250320,000000,27.61,27.96,27.51,27.56,4782531,0
+GEN.US,D,20250321,000000,27.41,27.46,26.78,27.18,19989552,0
+GEN.US,D,20250324,000000,27.4,27.775,27.33,27.62,4858792,0
+GEN.US,D,20250325,000000,27.62,28,27.57,27.66,3283636,0
+GEN.US,D,20250326,000000,27.64,27.76,27.335,27.53,3742449,0
+GEN.US,D,20250327,000000,27.54,27.615,27.21,27.35,3072128,0
+GEN.US,D,20250328,000000,27.24,27.28,26.345,26.43,2433557,0
+GEN.US,D,20250331,000000,26.29,26.615,25.93,26.54,4619533,0
+GEN.US,D,20250401,000000,26.42,26.77,26.04,26.74,3155829,0
+GEN.US,D,20250402,000000,26.47,27.19,26.15,27.01,3477106,0
+GEN.US,D,20250403,000000,26.27,26.54,25.85,26,5702135,0
+GEN.US,D,20250404,000000,24.99,25.25,23.71,23.78,5276310,0
+GEN.US,D,20250407,000000,23.24,24.63,22.74,23.71,6484707,0
+GEN.US,D,20250408,000000,24.44,24.73,22.965,23.5,5348694,0
+GEN.US,D,20250409,000000,23.31,25.59,23.202855,25.41,6025232,0
+GEN.US,D,20250410,000000,24.81,25.03,23.67,24.26,5343791,0
+GEN.US,D,20250411,000000,24.26,24.49,23.74,24.41,3988916,0
+GEN.US,D,20250414,000000,24.76,24.95,24.27,24.65,3817194,0
+GEN.US,D,20250415,000000,24.65,24.96,24.57,24.78,2924837,0
+GEN.US,D,20250416,000000,24.66,24.845,24.1701,24.3,3037032,0
+GEN.US,D,20250417,000000,24.58,24.58,24.23,24.45,3082475,0
+GEN.US,D,20250421,000000,24.29,24.29,23.32,23.56,3006616,0
+GEN.US,D,20250422,000000,23.88,24.315,23.75,24.24,3906040,0
+GEN.US,D,20250423,000000,24.77,25.18,24.455,24.58,3319912,0
+GEN.US,D,20250424,000000,24.55,25.17,24.55,25.06,2809346,0
+GEN.US,D,20250425,000000,25,25.32,25,25.26,2608539,0
+GEN.US,D,20250428,000000,25.48,25.75,25.23,25.52,3754664,0
+GEN.US,D,20250429,000000,25.43,25.765,25.34,25.67,2235253,0
+GEN.US,D,20250430,000000,25.47,25.95,25.17,25.87,6518494,0
+GEN.US,D,20250501,000000,25.9,26.05,25.57,25.6,2987287,0
+GEN.US,D,20250502,000000,25.93,26,25.61,25.93,2719486,0
+GEN.US,D,20250505,000000,25.65,25.965,25.435,25.77,3736475,0
+GEN.US,D,20250506,000000,25.41,26.01,25.37,25.72,4963151,0
+GEN.US,D,20250507,000000,26.99,28.45,26.2,27.84,8758963,0
+GEN.US,D,20250508,000000,27.785,28.61,27.63,28.4,5555453,0
+GEN.US,D,20250509,000000,28.45,29.115,28.41,28.91,4991115,0
+GEN.US,D,20250512,000000,29.69,29.8,28.805,29.06,4545486,0
+GEN.US,D,20250513,000000,29,29.49,28.96,29.1,4991073,0
+GEN.US,D,20250514,000000,28.94,29.02,28.505,28.6,5686560,0
+GEN.US,D,20250515,000000,28.66,29.06,28.63,28.97,3383081,0
+GEN.US,D,20250516,000000,28.79,28.89,28.51,28.81,3807686,0
+GEN.US,D,20250519,000000,28.38,28.685,28.2601,28.49,2840611,0
+GEN.US,D,20250520,000000,28.32,28.52,28.26,28.41,4590594,0
+GEN.US,D,20250521,000000,28.14,28.3,27.58,27.6,7071570,0
+GEN.US,D,20250522,000000,27.61,27.94,27.43,27.76,5957552,0
+GEN.US,D,20250523,000000,27.36,27.7754,27.205,27.59,4625733,0
+GEN.US,D,20250527,000000,27.93,28.27,27.8,28.17,10832043,0
+GEN.US,D,20250528,000000,28.225,28.305,27.99,28.06,4554744,0
+GEN.US,D,20250529,000000,28.12,28.16,27.78,28,4494380,0
+GEN.US,D,20250530,000000,28.06,28.525,27.96,28.48,13018100,0
+GEN.US,D,20250602,000000,28.25,28.38,27.93,28.36,3846162,0
+GEN.US,D,20250603,000000,28.07,28.88,28.07,28.84,5081291,0
+GEN.US,D,20250604,000000,28.9,29.13,28.8325,29.09,4584548,0
+GEN.US,D,20250605,000000,29.1,29.545,29.015,29.13,5016772,0
+GEN.US,D,20250606,000000,29.27,29.405,29.075,29.33,2659019,0
+GEN.US,D,20250609,000000,29.45,29.52,29.21,29.33,2981522,0
+GEN.US,D,20250610,000000,29.3,29.595,29.18,29.53,3799001,0
+GEN.US,D,20250611,000000,29.52,29.7,29.26,29.44,5866794,0
+GEN.US,D,20250612,000000,29.47,30.44,29.425,30.27,6178564,0
+GEN.US,D,20250613,000000,30.01,30.205,29.63,29.78,4819984,0
+GEN.US,D,20250616,000000,29.84,30.29,29.75,30.02,4271331,0
+GEN.US,D,20250617,000000,29.88,30.125,29.6102,29.77,4643496,0
+GEN.US,D,20250618,000000,29.82,29.905,29.34,29.36,3885586,0
+GEN.US,D,20250620,000000,29.56,29.63,28.9,29.03,12971358,0
+GEN.US,D,20250623,000000,29.05,29.07,28.46,28.81,4153765,0
+GEN.US,D,20250624,000000,28.93,29.4,28.68,29.37,4443969,0
+GEN.US,D,20250625,000000,29.32,29.529,29.0201,29.08,4597069,0
+GEN.US,D,20250626,000000,29.23,29.555,29.14,29.45,3376748,0
+GEN.US,D,20250627,000000,29.45,29.56,28.945,29.28,8484263,0
+GEN.US,D,20250630,000000,29.495,29.495,29.07,29.4,3699512,0
+GEN.US,D,20250701,000000,29.47,29.9,29.38,29.8,2931760,0
+GEN.US,D,20250702,000000,29.78,29.82,29.38,29.81,2539823,0
+GEN.US,D,20250703,000000,29.91,30.73,29.85,30.49,2910040,0
+GEN.US,D,20250707,000000,30.41,30.595,30.055,30.1,5002088,0
+GEN.US,D,20250708,000000,30.07,30.098,29.78,29.94,3005445,0
+GEN.US,D,20250709,000000,30.01,30.185,29.72,30.16,2991314,0
+GEN.US,D,20250710,000000,30.11,30.11,29.62,29.68,2522225,0
+GEN.US,D,20250711,000000,29.51,29.555,28.645,28.69,2745899,0
+GEN.US,D,20250714,000000,29.29,29.86,29.0903,29.8,3817158,0
+GEN.US,D,20250715,000000,29.81,30.135,29.74,29.91,4047824,0
+GEN.US,D,20250716,000000,30.1,30.1347,29.64,30.02,2608967,0
+GEN.US,D,20250717,000000,30.04,30.2,29.715,30.14,3767056,0
+GEN.US,D,20250718,000000,30.21,30.36,30.065,30.27,3742508,0
+GEN.US,D,20250721,000000,30.3,30.555,30.12,30.29,2816713,0
+GEN.US,D,20250722,000000,30.445,30.61,30.27,30.52,2915813,0
+GEN.US,D,20250723,000000,30.66,30.82,30.375,30.68,2635280,0
+GEN.US,D,20250724,000000,30.57,30.71,30.465,30.52,2631675,0
+GEN.US,D,20250725,000000,30.57,30.74,30.39,30.61,1918417,0
+GEN.US,D,20250728,000000,30.65,30.705,30.34,30.52,2212840,0
+GEN.US,D,20250729,000000,30.68,30.735,30.09,30.27,2600148,0
+GEN.US,D,20250730,000000,30.43,30.43,29.7,29.84,2711683,0
+GEN.US,D,20250731,000000,29.98,29.98,29.38,29.49,3112756,0
+GEN.US,D,20250801,000000,29.36,29.395,28.67,28.79,3610332,0
+GEN.US,D,20250804,000000,28.82,29.245,28.805,28.98,3196961,0
+GEN.US,D,20250805,000000,29.13,29.2,28.54,28.58,3613226,0
+GEN.US,D,20250806,000000,28.79,28.94,28.475,28.69,3741681,0
+GEN.US,D,20250807,000000,28.86,28.93,27.73,28.27,6484132,0
+GEN.US,D,20250808,000000,29.675,31.55,29.305,30.45,10080057,0
+GEN.US,D,20250811,000000,30.55,31.235,30.27,30.77,5057498,0
+GEN.US,D,20250812,000000,30.67,31.875,30.67,31.85,5031763,0
+GEN.US,D,20250813,000000,31.91,32.215,31.85,32.16,5408275,0
+GEN.US,D,20250814,000000,32.09,32.09,31.485,31.51,3557804,0
+GEN.US,D,20250815,000000,31.58,31.63,31.195,31.47,3274750,0
+GEN.US,D,20250818,000000,31.42,31.465,31.18,31.37,2436462,0
+GEN.US,D,20250819,000000,31.39,31.64,31.245,31.5,4264399,0
+GEN.US,D,20250820,000000,31.5,31.59,31.26,31.44,3222519,0
+GEN.US,D,20250821,000000,31.27,31.4,31.155,31.19,3248746,0
+GEN.US,D,20250822,000000,31.3,31.88,31.24,31.58,3609174,0
+GEN.US,D,20250825,000000,31.565,31.565,31.11,31.13,3356016,0
+GEN.US,D,20250826,000000,31.04,31.125,30.5,30.77,5737377,0
+GEN.US,D,20250827,000000,30.77,30.86,30.59,30.74,3858698,0
+GEN.US,D,20250828,000000,30.93,30.93,30.19,30.21,3938135,0
+GEN.US,D,20250829,000000,30.14,30.26,30,30.2,4825447,0
+GEN.US,D,20250902,000000,29.84,29.9,29.165,29.5,4106203,0
+GEN.US,D,20250903,000000,29.39,29.68,29.1419,29.66,4382500,0
+GEN.US,D,20250904,000000,29.65,29.65,29.28,29.53,2872611,0
+GEN.US,D,20250905,000000,29.73,29.8219,29.28,29.5,2497211,0
+GEN.US,D,20250908,000000,29.595,29.935,29.41,29.91,2636282,0
+GEN.US,D,20250909,000000,30.17,30.2399,29.41,29.47,3005469,0
+GEN.US,D,20250910,000000,29.55,29.88,29.23,29.25,3869169,0
+GEN.US,D,20250911,000000,29.37,29.715,29.22,29.67,3265115,0
+GEN.US,D,20250912,000000,29.62,29.65,29.12,29.14,2865837,0
+GEN.US,D,20250915,000000,29.07,29.15,28.69,28.76,3165242,0
+GEN.US,D,20250916,000000,28.78,28.865,28.48,28.6,3207530,0
+GEN.US,D,20250917,000000,28.73,28.99,28.5401,28.66,3018901,0
+GEN.US,D,20250918,000000,28.65,28.955,28.6,28.86,3345952,0
+GEN.US,D,20250919,000000,29.08,29.25,28.74,28.99,9551747,0
+GEN.US,D,20250922,000000,28.73,28.9,28.565,28.84,2914912,0
+GEN.US,D,20250923,000000,28.92,29.02,28.7607,28.95,2237332,0
+GEN.US,D,20250924,000000,28.98,29.22,28.86,29.09,4060013,0
+GEN.US,D,20250925,000000,28.94,28.94,28.42,28.495,3245006,0
+GEN.US,D,20250926,000000,28.57,28.825,28.465,28.8,2532616,0
+GEN.US,D,20250929,000000,28.97,28.988,28.715,28.79,2422448,0
+GEN.US,D,20250930,000000,28.81,28.93,27.8,28.39,5521162,0
+GEN.US,D,20251001,000000,28.32,28.47,27.935,28.12,2905389,0
+GEN.US,D,20251002,000000,28.13,28.235,27.82,28.08,2374450,0
+GEN.US,D,20251003,000000,28.06,28.18,27.67,27.82,3117341,0
+GEN.US,D,20251006,000000,27.91,27.95,27.66,27.75,3053385,0
+GEN.US,D,20251007,000000,27.8,27.92,27.16,27.3,3240263,0
+GEN.US,D,20251008,000000,27.32,27.565,27.185,27.24,2331659,0
+GEN.US,D,20251009,000000,27.23,27.33,26.905,27.04,3004859,0
+GEN.US,D,20251010,000000,27.13,27.28,26.42,26.52,3880750,0
+GEN.US,D,20251013,000000,26.502,26.845,26.48,26.7,2695055,0
+GEN.US,D,20251014,000000,26.6,27,26.38,26.83,3057019,0
+GEN.US,D,20251015,000000,26.96,27.175,26.86,27.04,3152433,0
+GEN.US,D,20251016,000000,27.14,27.23,26.36,26.47,3271494,0
+GEN.US,D,20251017,000000,26.4,26.62,26.315,26.52,3140834,0
+GEN.US,D,20251020,000000,26.61,26.885,26.54,26.7,2746818,0
+GEN.US,D,20251021,000000,26.61,27.43,26.56,27.36,3337397,0
+GEN.US,D,20251022,000000,27.3,27.335,27.04,27.21,2495214,0
+GEN.US,D,20251023,000000,27.29,27.32,26.965,27.19,3072542,0
+GEN.US,D,20251024,000000,27.35,27.54,27.2,27.22,2169522,0
+GEN.US,D,20251027,000000,26.96,27.365,26.58,26.84,4657180,0
+GEN.US,D,20251028,000000,26.88,26.925,26.66,26.71,3749265,0
+GEN.US,D,20251029,000000,26.49,26.53,25.78,25.85,3787744,0
+GEN.US,D,20251030,000000,25.86,26.29,25.79,26.09,6020319,0
+GEN.US,D,20251031,000000,25.97,26.435,25.79,26.36,4079872,0
+GEN.US,D,20251103,000000,26.38,26.46,25.97,26.28,3489486,0
+GEN.US,D,20251104,000000,26.22,26.25,25.81,25.87,3649625,0
+GEN.US,D,20251105,000000,25.94,26.12,25.59,25.84,3832861,0
+GEN.US,D,20251106,000000,25.86,25.96,25.28,25.45,6615587,0
+GEN.US,D,20251107,000000,24.77,25.86,24.35,25.77,9249470,0
+GEN.US,D,20251110,000000,25.84,26.6,25.74,26.35,6771676,0
+GEN.US,D,20251111,000000,26.365,27.245,26.19,27.14,7970495,0
+GEN.US,D,20251112,000000,27.11,27.285,26.835,27,6530942,0
+GEN.US,D,20251113,000000,27,27.18,26.685,26.72,6690877,0
+GEN.US,D,20251114,000000,26.66,26.825,26.47,26.7,5083905,0
+GEN.US,D,20251117,000000,26.695,26.82,26.115,26.14,5772872,0
+GEN.US,D,20251118,000000,26.1,26.485,25.915,26.34,5921682,0
+GEN.US,D,20251119,000000,26.32,26.35,25.7,26.06,5904926,0
+GEN.US,D,20251120,000000,26.26,26.39,25.875,26.06,6007038,0
+GEN.US,D,20251121,000000,26.13,26.895,26.11,26.54,6140262,0
+GEN.US,D,20251124,000000,26.5,26.65,26.12,26.15,6358876,0
+GEN.US,D,20251125,000000,26.26,26.82,26.1725,26.68,3480823,0
+GEN.US,D,20251126,000000,26.7,26.7,26.19,26.24,2932543,0
+GEN.US,D,20251128,000000,26.34,26.53,26.24,26.37,1841018,0
+GEN.US,D,20251201,000000,26.17,26.4,25.965,26.28,3806493,0
+GEN.US,D,20251202,000000,26.42,26.42,26.06,26.25,3438652,0
+GEN.US,D,20251203,000000,26.16,27.22,26.16,27.19,3503222,0
+GEN.US,D,20251204,000000,27.2,27.3,26.8,27.06,3718202,0
+GEN.US,D,20251205,000000,27.09,27.37,26.965,27.09,4040479,0
+GEN.US,D,20251208,000000,27.11,27.15,26.78,26.84,3611681,0
+GEN.US,D,20251209,000000,26.75,27.24,26.71,27.14,2766521,0
+GEN.US,D,20251210,000000,27.09,27.59,26.92,27.53,5097597,0
+GEN.US,D,20251211,000000,27.52,27.875,27.46,27.78,3913275,0
+GEN.US,D,20251212,000000,27.79,28.11,27.495,27.67,3723130,0
+GEN.US,D,20251215,000000,27.79,27.91,27.375,27.49,5846188,0
+GEN.US,D,20251216,000000,27.51,27.81,27.13,27.38,5021277,0
+GEN.US,D,20251217,000000,27.39,27.935,27.36,27.895,8918238,0
+GEN.US,D,20251218,000000,27.96,28.13,27.495,27.69,5973473,0
+GEN.US,D,20251219,000000,27.64,27.76,27.4,27.61,21976070,0
+GEN.US,D,20251222,000000,27.5,28.045,27.41,27.72,3370898,0
+GEN.US,D,20251223,000000,27.65,27.72,27.305,27.45,2734750,0
+GEN.US,D,20251224,000000,27.47,27.66,27.39,27.64,2016648,0
+GEN.US,D,20251226,000000,27.56,27.795,27.49,27.77,2961186,0
+GEN.US,D,20251229,000000,27.73,27.8,27.55,27.58,4246166,0
+GEN.US,D,20251230,000000,27.53,27.66,27.435,27.46,1921385,0
+GEN.US,D,20251231,000000,27.36,27.5,27.19,27.19,2156580,0
+GEN.US,D,20260102,000000,27.23,27.34,26.025,26.07,3808331,0
+GEN.US,D,20260105,000000,25.99,26.445,25.79,26.14,4007251,0
+GEN.US,D,20260106,000000,26.03,26.3955,25.8925,26.21,3826977,0
+GEN.US,D,20260107,000000,26.22,26.3473,25.89,26.11,3863315,0
+GEN.US,D,20260108,000000,25.91,26.655,25.81,26.54,3152690,0
+GEN.US,D,20260109,000000,26.49,27.105,26.345,26.96,3844479,0
+GEN.US,D,20260112,000000,26.85,26.85,26.5,26.77,2851893,0
+GEN.US,D,20260113,000000,26.77,27,26.2145,26.28,4815080,0
+GEN.US,D,20260114,000000,26.16,26.505,26.005,26.24,3095907,0
+GEN.US,D,20260115,000000,26.31,26.475,26.1,26.38,3587246,0
+GEN.US,D,20260116,000000,26.41,26.41,26,26.1,4266135,0
+GEN.US,D,20260120,000000,25.75,25.79,25.13,25.14,5113253,0
+GEN.US,D,20260121,000000,25.21,25.365,24.9,25.195,4490422,0
+GEN.US,D,20260122,000000,25.27,25.55,25.015,25.22,6185542,0
+GEN.US,D,20260123,000000,25.17,25.44,25.1,25.41,4056747,0
+GEN.US,D,20260126,000000,25.51,25.71,25.425,25.63,4602557,0
+GEN.US,D,20260127,000000,25.58,25.585,25,25.21,3867493,0
+GEN.US,D,20260128,000000,25.2,25.545,24.765,24.79,7767164,0
+GEN.US,D,20260129,000000,24.62,24.79,23.6,23.9,12700822,0
+GEN.US,D,20260130,000000,23.84,24.18,23.75,23.99,7312330,0
+GEN.US,D,20260202,000000,24.06,24.09,23.59,23.79,5855256,0
+GEN.US,D,20260203,000000,23.49,23.56,22.325,22.45,10304129,0
+GEN.US,D,20260204,000000,22.22,23.225,22.14,22.93,10312134,0
+GEN.US,D,20260205,000000,23.1,23.44,22.2701,22.43,10320801,0
+GEN.US,D,20260206,000000,23.71,25,23.59,24.25,12630450,0
+GEN.US,D,20260209,000000,24.15,24.865,24,24.6,10438694,0
+GEN.US,D,20260210,000000,24.72,25.21,24.555,25.17,8033336,0
+GEN.US,D,20260211,000000,25.13,25.28,24.525,24.67,8120531,0
+GEN.US,D,20260212,000000,24.7,24.72,23.345,23.55,7242046,0
+GEN.US,D,20260213,000000,23.475,23.97,23.435,23.72,7118033,0
+GEN.US,D,20260217,000000,23.62,23.865,22.64,22.81,7050105,0
+GEN.US,D,20260218,000000,22.95,23.29,22.79,23.085,5337686,0
diff --git a/daily/us/nasdaq stocks/1/gern.us.txt b/daily/us/nasdaq stocks/1/gern.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d01c191f59575b3d85008b7acb2814f7ebd5fdb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gern.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GERN.US,D,20050225,000000,7.66,7.73,7.15,7.3,1385428,0
+GERN.US,D,20050228,000000,7.17,7.28,6.81,6.99,1371298,0
+GERN.US,D,20050301,000000,6.95,7.17,6.85,6.92,754234,0
+GERN.US,D,20050302,000000,7.08,7.49,7.01,7.41,1798420,0
+GERN.US,D,20050303,000000,7.33,7.48,6.96,7.01,895086,0
+GERN.US,D,20050304,000000,7.7,7.75,7.3,7.36,3240910,0
+GERN.US,D,20050307,000000,7.51,7.55,7.19,7.2,1338181,0
+GERN.US,D,20050308,000000,7.27,7.27,7.03,7.08,918739,0
+GERN.US,D,20050309,000000,7.04,7.1,6.88,6.92,792895,0
+GERN.US,D,20050310,000000,6.87,6.98,6.7,6.73,955193,0
+GERN.US,D,20050311,000000,6.8,6.86,6.6,6.66,694768,0
+GERN.US,D,20050314,000000,6.67,6.94,6.61,6.92,909580,0
+GERN.US,D,20050315,000000,6.94,7,6.71,6.71,733299,0
+GERN.US,D,20050316,000000,6.68,6.84,6.63,6.72,698866,0
+GERN.US,D,20050317,000000,6.73,6.73,6.6,6.61,540126,0
+GERN.US,D,20050318,000000,6.67,6.68,6.42,6.58,891382,0
+GERN.US,D,20050321,000000,6.61,6.61,6.35,6.49,539039,0
+GERN.US,D,20050322,000000,6.72,6.74,6.48,6.53,642497,0
+GERN.US,D,20050323,000000,6.53,6.6,6.39,6.48,470753,0
+GERN.US,D,20050324,000000,6.46,6.75,6.46,6.66,655715,0
+GERN.US,D,20050328,000000,6.76,6.83,6.44,6.5,637353,0
+GERN.US,D,20050329,000000,6.41,6.5,6.11,6.13,984088,0
+GERN.US,D,20050330,000000,6.1,6.45,6.05,6.39,1073428,0
+GERN.US,D,20050331,000000,6.34,6.37,6.11,6.11,977133,0
+GERN.US,D,20050401,000000,6.19,6.23,5.84,5.93,1020466,0
+GERN.US,D,20050404,000000,5.97,5.97,5.63,5.68,983457,0
+GERN.US,D,20050405,000000,5.73,5.73,5.61,5.73,668892,0
+GERN.US,D,20050406,000000,5.76,5.97,5.76,5.95,837861,0
+GERN.US,D,20050407,000000,5.96,5.98,5.83,5.91,566265,0
+GERN.US,D,20050408,000000,5.91,6.1,5.85,6.01,629447,0
+GERN.US,D,20050411,000000,6.01,6.08,5.93,5.93,355847,0
+GERN.US,D,20050412,000000,6.07,6.38,5.96,6.37,1303274,0
+GERN.US,D,20050413,000000,6.28,6.4,6.02,6.2,749505,0
+GERN.US,D,20050414,000000,6.4,6.57,6.29,6.44,1281221,0
+GERN.US,D,20050415,000000,6.48,6.68,6.45,6.6,1036181,0
+GERN.US,D,20050418,000000,6.62,6.68,6.28,6.4,777078,0
+GERN.US,D,20050419,000000,6.45,6.6,6.38,6.6,419514,0
+GERN.US,D,20050420,000000,6.67,6.8,6.49,6.6,650420,0
+GERN.US,D,20050421,000000,6.64,6.72,6.49,6.62,531182,0
+GERN.US,D,20050422,000000,6.57,6.64,6.3,6.32,539246,0
+GERN.US,D,20050425,000000,6.42,6.52,6.36,6.5,318838,0
+GERN.US,D,20050426,000000,6.5,6.59,6.37,6.39,409456,0
+GERN.US,D,20050427,000000,6.32,6.4,6.1,6.26,423588,0
+GERN.US,D,20050428,000000,6.25,6.27,6,6,609180,0
+GERN.US,D,20050429,000000,6.08,6.25,6,6.14,520247,0
+GERN.US,D,20050502,000000,6.09,6.18,6.02,6.06,425130,0
+GERN.US,D,20050503,000000,6.02,6.25,6.02,6.17,333520,0
+GERN.US,D,20050504,000000,6.17,6.35,6.07,6.25,652242,0
+GERN.US,D,20050505,000000,6.35,6.52,6.31,6.5,553966,0
+GERN.US,D,20050506,000000,6.56,6.58,6.34,6.4,433657,0
+GERN.US,D,20050509,000000,6.43,6.64,6.36,6.64,340109,0
+GERN.US,D,20050510,000000,6.69,6.89,6.59,6.78,840535,0
+GERN.US,D,20050511,000000,6.87,6.88,6.56,6.71,583254,0
+GERN.US,D,20050512,000000,6.71,6.85,6.61,6.65,358834,0
+GERN.US,D,20050513,000000,6.65,6.69,6.41,6.56,302848,0
+GERN.US,D,20050516,000000,6.51,6.77,6.45,6.65,318225,0
+GERN.US,D,20050517,000000,6.8,6.88,6.61,6.75,726041,0
+GERN.US,D,20050518,000000,6.75,6.78,6.65,6.75,404572,0
+GERN.US,D,20050519,000000,6.72,7.24,6.65,7.21,1110704,0
+GERN.US,D,20050520,000000,7.33,7.59,7.05,7.35,2884196,0
+GERN.US,D,20050523,000000,7.83,7.99,7.35,7.52,4294209,0
+GERN.US,D,20050524,000000,7.6,7.67,7.31,7.46,1429557,0
+GERN.US,D,20050525,000000,7.55,7.59,7.32,7.4,698487,0
+GERN.US,D,20050526,000000,7.51,7.55,7.4,7.54,557935,0
+GERN.US,D,20050527,000000,7.61,7.69,7.5,7.59,646541,0
+GERN.US,D,20050531,000000,7.56,8.1,7.56,8,1910463,0
+GERN.US,D,20050601,000000,7.97,8.04,7.64,7.78,1285380,0
+GERN.US,D,20050602,000000,7.79,7.85,7.6,7.71,514221,0
+GERN.US,D,20050603,000000,7.74,7.88,7.67,7.69,685212,0
+GERN.US,D,20050606,000000,7.72,7.73,7.38,7.4,923168,0
+GERN.US,D,20050607,000000,7.37,7.5,7.35,7.4,517467,0
+GERN.US,D,20050608,000000,7.4,7.45,7.15,7.21,579587,0
+GERN.US,D,20050609,000000,7.18,7.4,7.09,7.31,465470,0
+GERN.US,D,20050610,000000,7.35,7.35,7.16,7.19,324888,0
+GERN.US,D,20050613,000000,7.2,7.42,7.16,7.42,432877,0
+GERN.US,D,20050614,000000,7.48,7.54,7.4,7.5,516604,0
+GERN.US,D,20050615,000000,7.55,7.58,7.35,7.53,692007,0
+GERN.US,D,20050616,000000,7.48,7.64,7.42,7.57,678878,0
+GERN.US,D,20050617,000000,7.51,7.68,7.51,7.61,923628,0
+GERN.US,D,20050620,000000,7.63,8.05,7.58,7.75,1986988,0
+GERN.US,D,20050621,000000,7.8,7.87,7.6,7.66,649117,0
+GERN.US,D,20050622,000000,7.7,7.77,7.56,7.63,447602,0
+GERN.US,D,20050623,000000,7.64,7.83,7.6,7.6,524274,0
+GERN.US,D,20050624,000000,7.75,7.81,7.6,7.81,599954,0
+GERN.US,D,20050627,000000,7.81,7.82,7.6,7.6,506533,0
+GERN.US,D,20050628,000000,7.58,7.83,7.57,7.83,435550,0
+GERN.US,D,20050629,000000,7.83,8.08,7.75,7.8,1382350,0
+GERN.US,D,20050630,000000,7.83,7.89,7.7,7.74,400683,0
+GERN.US,D,20050701,000000,7.75,7.79,7.66,7.78,320164,0
+GERN.US,D,20050705,000000,7.72,7.94,7.72,7.94,556922,0
+GERN.US,D,20050706,000000,7.99,8.4,7.95,8.26,1895636,0
+GERN.US,D,20050707,000000,8.17,8.2,7.9,8.13,1028632,0
+GERN.US,D,20050708,000000,8.15,8.6,8.08,8.53,1457516,0
+GERN.US,D,20050711,000000,8.55,8.68,8.43,8.64,708676,0
+GERN.US,D,20050712,000000,8.7,8.87,8.6,8.86,856720,0
+GERN.US,D,20050713,000000,8.8,8.91,8.51,8.63,923745,0
+GERN.US,D,20050714,000000,8.75,8.84,8.43,8.53,788758,0
+GERN.US,D,20050715,000000,8.54,8.65,8.32,8.6,558123,0
+GERN.US,D,20050718,000000,10.32,11.24,10.08,10.89,27561811,0
+GERN.US,D,20050719,000000,10.69,10.71,10.2,10.25,5297565,0
+GERN.US,D,20050720,000000,10.25,10.58,10.11,10.46,2258317,0
+GERN.US,D,20050721,000000,10.55,10.57,10.21,10.4,1224114,0
+GERN.US,D,20050722,000000,10.35,10.46,9.53,9.81,2375087,0
+GERN.US,D,20050725,000000,9.78,9.94,9.57,9.58,1570894,0
+GERN.US,D,20050726,000000,9.61,10.05,9.51,9.79,1160478,0
+GERN.US,D,20050727,000000,9.9,10,9.6,9.84,1005445,0
+GERN.US,D,20050728,000000,9.94,10.25,9.72,10.21,1169826,0
+GERN.US,D,20050729,000000,10.57,11.2,10.54,10.95,4737494,0
+GERN.US,D,20050801,000000,10.99,11.05,10.31,10.44,1893585,0
+GERN.US,D,20050802,000000,10.36,10.54,10.29,10.4,782968,0
+GERN.US,D,20050803,000000,10.38,10.5,10.25,10.5,676816,0
+GERN.US,D,20050804,000000,10.44,10.47,10.15,10.15,585242,0
+GERN.US,D,20050805,000000,10.22,10.4,9.82,9.93,1154977,0
+GERN.US,D,20050808,000000,9.91,9.99,9.7,9.74,851030,0
+GERN.US,D,20050809,000000,9.77,9.93,9.7,9.78,629270,0
+GERN.US,D,20050810,000000,9.95,9.98,9.64,9.69,733818,0
+GERN.US,D,20050811,000000,9.67,9.9,9.64,9.87,534952,0
+GERN.US,D,20050812,000000,9.88,9.9,9.68,9.84,431130,0
+GERN.US,D,20050815,000000,9.79,10.24,9.72,10,958279,0
+GERN.US,D,20050816,000000,9.94,10.1,9.8,9.8,502894,0
+GERN.US,D,20050817,000000,9.79,10.11,9.75,9.91,769926,0
+GERN.US,D,20050818,000000,9.88,10.25,9.88,10.05,726617,0
+GERN.US,D,20050819,000000,10.34,10.47,10.08,10.09,959714,0
+GERN.US,D,20050822,000000,10.12,10.45,10.11,10.45,872433,0
+GERN.US,D,20050823,000000,10.55,10.89,10.42,10.85,1811895,0
+GERN.US,D,20050824,000000,10.82,10.88,10.5,10.53,846728,0
+GERN.US,D,20050825,000000,10.53,10.61,10.21,10.33,810517,0
+GERN.US,D,20050826,000000,10.3,10.35,10.08,10.09,647966,0
+GERN.US,D,20050829,000000,10.04,10.39,9.81,10.38,691073,0
+GERN.US,D,20050830,000000,10.32,10.34,9.98,10.11,686115,0
+GERN.US,D,20050831,000000,10.15,10.85,10.02,10.85,1329534,0
+GERN.US,D,20050901,000000,11.43,11.85,11.1,11.2,4954071,0
+GERN.US,D,20050902,000000,11.28,11.33,10.84,10.95,1100986,0
+GERN.US,D,20050906,000000,11.23,11.47,11.12,11.46,1156883,0
+GERN.US,D,20050907,000000,11.43,11.98,11.42,11.73,2040030,0
+GERN.US,D,20050908,000000,11.63,11.7,11.37,11.48,776604,0
+GERN.US,D,20050909,000000,11.55,11.79,11.5,11.72,789538,0
+GERN.US,D,20050912,000000,11.5,12.18,11.43,11.74,1791271,0
+GERN.US,D,20050913,000000,11.68,11.7,11.27,11.36,1154168,0
+GERN.US,D,20050914,000000,11.34,11.35,10.71,10.73,1581640,0
+GERN.US,D,20050915,000000,10.7,10.9,9.89,9.99,4087509,0
+GERN.US,D,20050916,000000,9.77,10.22,9.7,10.05,7514816,0
+GERN.US,D,20050919,000000,10.05,10.44,10.05,10.39,2213429,0
+GERN.US,D,20050920,000000,10.54,10.88,10.4,10.49,2174939,0
+GERN.US,D,20050921,000000,10.45,10.5,10.11,10.11,909427,0
+GERN.US,D,20050922,000000,10.12,10.3,9.9,10.22,846190,0
+GERN.US,D,20050923,000000,10.4,10.41,10.2,10.32,730877,0
+GERN.US,D,20050926,000000,10.5,10.6,10.12,10.22,944375,0
+GERN.US,D,20050927,000000,10.21,10.33,10.12,10.22,827909,0
+GERN.US,D,20050928,000000,10.24,10.43,10.1,10.17,477368,0
+GERN.US,D,20050929,000000,10.13,10.29,10.12,10.29,617266,0
+GERN.US,D,20050930,000000,10.26,10.56,10.19,10.27,1126974,0
+GERN.US,D,20051003,000000,10.32,10.64,10.22,10.48,911438,0
+GERN.US,D,20051004,000000,10.55,10.9,10.49,10.63,898585,0
+GERN.US,D,20051005,000000,10.59,10.72,9.99,10.06,1403430,0
+GERN.US,D,20051006,000000,10.06,10.25,9.6,9.71,1821639,0
+GERN.US,D,20051007,000000,9.75,9.97,9.71,9.86,930132,0
+GERN.US,D,20051010,000000,9.85,9.96,9.75,9.87,488510,0
+GERN.US,D,20051011,000000,9.95,9.99,9.64,9.64,748068,0
+GERN.US,D,20051012,000000,9.7,9.7,8.91,9.02,2020053,0
+GERN.US,D,20051013,000000,8.95,9.25,8.27,9.2,1017351,0
+GERN.US,D,20051014,000000,9.2,9.46,9.08,9.45,699427,0
+GERN.US,D,20051017,000000,9.47,9.53,9.23,9.4,570540,0
+GERN.US,D,20051018,000000,9.4,9.42,9.08,9.17,492685,0
+GERN.US,D,20051019,000000,9.11,9.28,8.94,9.25,650507,0
+GERN.US,D,20051020,000000,9.28,9.36,9,9.05,651217,0
+GERN.US,D,20051021,000000,9.05,9.1,8.95,9.02,649574,0
+GERN.US,D,20051024,000000,9.03,9.03,8.73,8.95,1069259,0
+GERN.US,D,20051025,000000,8.9,9.14,8.87,9.09,649805,0
+GERN.US,D,20051026,000000,9.01,9.24,8.92,8.94,537474,0
+GERN.US,D,20051027,000000,8.9,9.01,8.73,8.73,514064,0
+GERN.US,D,20051028,000000,8.74,8.88,8.6,8.85,601166,0
+GERN.US,D,20051031,000000,8.91,9.07,8.86,9.01,582464,0
+GERN.US,D,20051101,000000,8.99,9.03,8.64,8.74,775477,0
+GERN.US,D,20051102,000000,8.68,8.88,8.63,8.84,531266,0
+GERN.US,D,20051103,000000,8.9,9.28,8.74,9.07,843352,0
+GERN.US,D,20051104,000000,9.05,9.1,8.77,8.93,628140,0
+GERN.US,D,20051107,000000,9,9.19,8.93,9.1,925915,0
+GERN.US,D,20051108,000000,9.06,9.06,8.9,8.96,552457,0
+GERN.US,D,20051109,000000,8.93,9.07,8.82,9,521939,0
+GERN.US,D,20051110,000000,8.95,9.11,8.83,9.05,503182,0
+GERN.US,D,20051111,000000,9.03,9.13,8.95,9.07,267683,0
+GERN.US,D,20051114,000000,9.05,9.18,8.91,8.94,578185,0
+GERN.US,D,20051115,000000,9,9.05,8.8,8.83,460457,0
+GERN.US,D,20051116,000000,8.92,8.95,8.66,8.75,619971,0
+GERN.US,D,20051117,000000,8.8,9.14,8.8,9.14,701764,0
+GERN.US,D,20051118,000000,9.11,9.3,9.04,9.19,609142,0
+GERN.US,D,20051121,000000,9.2,9.33,9.13,9.29,464502,0
+GERN.US,D,20051122,000000,9.25,9.38,9.17,9.18,505246,0
+GERN.US,D,20051123,000000,9.2,9.28,9.14,9.18,359680,0
+GERN.US,D,20051125,000000,9.23,9.23,9.07,9.15,155790,0
+GERN.US,D,20051128,000000,9.13,9.18,8.97,9.06,462486,0
+GERN.US,D,20051129,000000,9.04,9.24,9.02,9.09,711239,0
+GERN.US,D,20051130,000000,9.05,9.27,8.98,8.98,1195348,0
+GERN.US,D,20051201,000000,9.08,9.22,9,9.18,609966,0
+GERN.US,D,20051202,000000,9.18,9.22,9,9.13,376623,0
+GERN.US,D,20051205,000000,9.09,9.14,9.01,9.04,257800,0
+GERN.US,D,20051206,000000,9.05,9.28,9.01,9.07,447478,0
+GERN.US,D,20051207,000000,9.05,9.12,8.94,9.01,306572,0
+GERN.US,D,20051208,000000,8.99,9.32,8.98,9.17,649672,0
+GERN.US,D,20051209,000000,9.21,9.9,9.15,9.66,1638019,0
+GERN.US,D,20051212,000000,9.76,9.88,9.49,9.53,692661,0
+GERN.US,D,20051213,000000,9.5,9.64,9.37,9.37,511936,0
+GERN.US,D,20051214,000000,9.32,9.43,9.07,9.1,652557,0
+GERN.US,D,20051215,000000,9.1,9.16,9.01,9.08,519693,0
+GERN.US,D,20051216,000000,9.03,9.13,8.73,8.74,1497591,0
+GERN.US,D,20051219,000000,8.83,8.84,8.6,8.63,775516,0
+GERN.US,D,20051220,000000,8.62,8.99,8.55,8.79,961478,0
+GERN.US,D,20051221,000000,8.77,9.04,8.71,8.81,691452,0
+GERN.US,D,20051222,000000,8.76,9,8.74,8.99,462677,0
+GERN.US,D,20051223,000000,8.94,9.01,8.87,8.91,331949,0
+GERN.US,D,20051227,000000,8.95,9.14,8.81,8.82,507166,0
+GERN.US,D,20051228,000000,8.82,8.97,8.68,8.75,422956,0
+GERN.US,D,20051229,000000,8.68,8.77,8.65,8.71,332405,0
+GERN.US,D,20051230,000000,8.71,8.73,8.6,8.61,449364,0
+GERN.US,D,20060103,000000,8.6,8.79,8.5,8.7,575613,0
+GERN.US,D,20060104,000000,8.66,8.75,8.6,8.63,550333,0
+GERN.US,D,20060105,000000,8.6,8.72,8.52,8.6,336257,0
+GERN.US,D,20060106,000000,8.65,8.78,8.36,8.5,900353,0
+GERN.US,D,20060109,000000,8.48,8.6,8.4,8.57,677452,0
+GERN.US,D,20060110,000000,8.5,8.84,8.5,8.76,831291,0
+GERN.US,D,20060111,000000,8.74,8.76,8.58,8.62,566689,0
+GERN.US,D,20060112,000000,8.66,8.72,8.54,8.56,564392,0
+GERN.US,D,20060113,000000,8.51,8.63,8.44,8.52,417324,0
+GERN.US,D,20060117,000000,8.45,8.47,8.1,8.22,911375,0
+GERN.US,D,20060118,000000,8.15,8.38,8.05,8.34,531683,0
+GERN.US,D,20060119,000000,8.34,8.42,8.26,8.35,367083,0
+GERN.US,D,20060120,000000,8.37,8.37,8.12,8.16,376701,0
+GERN.US,D,20060123,000000,8.12,8.18,7.94,8.11,667081,0
+GERN.US,D,20060124,000000,8.07,8.18,8.01,8.08,366149,0
+GERN.US,D,20060125,000000,8.07,8.19,7.94,7.94,513634,0
+GERN.US,D,20060126,000000,7.93,7.97,7.5,7.59,1360623,0
+GERN.US,D,20060127,000000,7.83,7.98,7.73,7.87,964080,0
+GERN.US,D,20060130,000000,7.91,7.91,7.66,7.71,643613,0
+GERN.US,D,20060131,000000,7.71,7.75,7.52,7.67,685665,0
+GERN.US,D,20060201,000000,7.6,7.93,7.54,7.87,684733,0
+GERN.US,D,20060202,000000,7.95,8.05,7.63,7.63,550442,0
+GERN.US,D,20060203,000000,7.93,7.98,7.7,7.74,825666,0
+GERN.US,D,20060206,000000,7.83,8.56,7.74,8.22,2528124,0
+GERN.US,D,20060207,000000,8.43,8.5,8,8,986730,0
+GERN.US,D,20060208,000000,8.04,8.26,7.92,7.93,611293,0
+GERN.US,D,20060209,000000,7.94,7.95,7.75,7.78,664575,0
+GERN.US,D,20060210,000000,7.84,8.13,7.69,7.99,852643,0
+GERN.US,D,20060213,000000,7.88,8,7.81,7.81,603697,0
+GERN.US,D,20060214,000000,7.92,8.21,7.83,8.11,938989,0
+GERN.US,D,20060215,000000,8.19,8.38,8.13,8.29,700025,0
+GERN.US,D,20060216,000000,8.3,8.47,8.23,8.35,564062,0
+GERN.US,D,20060217,000000,8.42,8.42,8.22,8.23,401448,0
+GERN.US,D,20060221,000000,8.29,8.29,8.04,8.1,448951,0
+GERN.US,D,20060222,000000,8.29,8.38,8.13,8.21,563014,0
+GERN.US,D,20060223,000000,8.21,8.25,8.06,8.09,472087,0
+GERN.US,D,20060224,000000,8.13,9.49,8.11,9.3,4322677,0
+GERN.US,D,20060227,000000,9.44,9.6,9.16,9.34,4973132,0
+GERN.US,D,20060228,000000,9.37,9.37,8.89,8.96,2008605,0
+GERN.US,D,20060301,000000,8.99,9.07,8.83,8.94,820958,0
+GERN.US,D,20060302,000000,8.94,9.21,8.88,8.94,766475,0
+GERN.US,D,20060303,000000,8.94,9.08,8.81,8.97,643107,0
+GERN.US,D,20060306,000000,9.02,9.05,8.61,8.64,773976,0
+GERN.US,D,20060307,000000,8.73,8.74,8.36,8.41,709672,0
+GERN.US,D,20060308,000000,8.34,8.66,8.23,8.56,537577,0
+GERN.US,D,20060309,000000,8.59,8.59,8.25,8.27,564925,0
+GERN.US,D,20060310,000000,8.33,8.58,8.26,8.4,479255,0
+GERN.US,D,20060313,000000,8.48,8.56,8.42,8.43,399519,0
+GERN.US,D,20060314,000000,8.4,8.49,8.24,8.32,480536,0
+GERN.US,D,20060315,000000,8.5,8.59,8.34,8.56,583341,0
+GERN.US,D,20060316,000000,8.6,8.8,8.58,8.65,842859,0
+GERN.US,D,20060317,000000,8.68,8.79,8.53,8.53,974240,0
+GERN.US,D,20060320,000000,8.53,8.58,8.27,8.53,642728,0
+GERN.US,D,20060321,000000,8.47,8.58,8.22,8.25,532045,0
+GERN.US,D,20060322,000000,8.21,8.31,8.01,8.22,787603,0
+GERN.US,D,20060323,000000,8.28,8.37,8.12,8.31,540329,0
+GERN.US,D,20060324,000000,8.32,8.35,8.21,8.33,339448,0
+GERN.US,D,20060327,000000,8.43,8.48,8.18,8.27,501918,0
+GERN.US,D,20060328,000000,8.24,8.3,8.1,8.17,381989,0
+GERN.US,D,20060329,000000,8.15,8.34,8.15,8.26,333576,0
+GERN.US,D,20060330,000000,8.24,8.3,8.18,8.2,265741,0
+GERN.US,D,20060331,000000,8.19,8.32,8.16,8.31,428012,0
+GERN.US,D,20060403,000000,8.4,8.41,8.06,8.09,541705,0
+GERN.US,D,20060404,000000,8.07,8.12,8.03,8.06,355609,0
+GERN.US,D,20060405,000000,8.09,8.1,7.94,8.02,533627,0
+GERN.US,D,20060406,000000,8.09,8.14,7.94,8.01,432816,0
+GERN.US,D,20060407,000000,8.01,8.1,7.78,7.82,576934,0
+GERN.US,D,20060410,000000,7.84,7.84,7.53,7.54,711477,0
+GERN.US,D,20060411,000000,7.53,7.59,7.27,7.31,784430,0
+GERN.US,D,20060412,000000,7.28,7.58,7.23,7.39,497172,0
+GERN.US,D,20060413,000000,7.43,7.68,7.32,7.65,439248,0
+GERN.US,D,20060417,000000,7.69,7.71,7.35,7.41,566033,0
+GERN.US,D,20060418,000000,7.42,7.71,7.41,7.69,424789,0
+GERN.US,D,20060419,000000,7.67,7.75,7.58,7.59,344228,0
+GERN.US,D,20060420,000000,7.56,7.61,7.5,7.59,273121,0
+GERN.US,D,20060421,000000,7.69,7.78,7.62,7.65,476130,0
+GERN.US,D,20060424,000000,7.8,7.82,7.55,7.55,403234,0
+GERN.US,D,20060425,000000,7.55,7.6,7.35,7.43,473683,0
+GERN.US,D,20060426,000000,7.7,7.72,7.44,7.54,595031,0
+GERN.US,D,20060427,000000,7.46,7.64,7.45,7.55,456186,0
+GERN.US,D,20060428,000000,7.68,7.71,7.45,7.5,479362,0
+GERN.US,D,20060501,000000,7.54,7.59,7.26,7.26,475672,0
+GERN.US,D,20060502,000000,6.7,7.36,6.7,7.19,690487,0
+GERN.US,D,20060503,000000,7.15,7.23,7.03,7.1,436550,0
+GERN.US,D,20060504,000000,7.11,7.29,7.11,7.22,337809,0
+GERN.US,D,20060505,000000,7.25,7.28,7.19,7.22,456179,0
+GERN.US,D,20060508,000000,7.19,7.25,7.05,7.09,354595,0
+GERN.US,D,20060509,000000,7.1,7.22,6.97,7,515378,0
+GERN.US,D,20060510,000000,6.96,7.03,6.85,6.93,612561,0
+GERN.US,D,20060511,000000,6.9,6.92,6.73,6.79,658963,0
+GERN.US,D,20060512,000000,6.75,6.84,6.68,6.71,653095,0
+GERN.US,D,20060515,000000,6.81,6.87,6.62,6.73,398104,0
+GERN.US,D,20060516,000000,6.8,7.09,6.74,6.91,638409,0
+GERN.US,D,20060517,000000,6.81,6.88,6.75,6.75,516755,0
+GERN.US,D,20060518,000000,6.92,6.92,6.66,6.67,478029,0
+GERN.US,D,20060519,000000,6.66,6.76,6.6,6.76,510770,0
+GERN.US,D,20060522,000000,6.66,6.73,6.52,6.66,554813,0
+GERN.US,D,20060523,000000,7.01,7.04,6.53,6.58,1273066,0
+GERN.US,D,20060524,000000,6.52,6.75,6.49,6.63,652024,0
+GERN.US,D,20060525,000000,6.64,6.78,6.58,6.71,410246,0
+GERN.US,D,20060526,000000,6.74,6.87,6.68,6.79,737602,0
+GERN.US,D,20060530,000000,6.79,6.79,6.62,6.63,361491,0
+GERN.US,D,20060531,000000,6.63,6.98,6.63,6.95,522342,0
+GERN.US,D,20060601,000000,7,7.08,6.87,7.01,427889,0
+GERN.US,D,20060602,000000,7.05,7.08,6.91,6.94,333881,0
+GERN.US,D,20060605,000000,6.94,6.96,6.66,6.66,384467,0
+GERN.US,D,20060606,000000,6.71,6.73,6.47,6.6,569610,0
+GERN.US,D,20060607,000000,6.58,6.9,6.56,6.77,460983,0
+GERN.US,D,20060608,000000,6.7,6.81,6.54,6.74,532773,0
+GERN.US,D,20060609,000000,6.74,6.98,6.69,6.76,436335,0
+GERN.US,D,20060612,000000,6.75,6.78,6.57,6.58,378182,0
+GERN.US,D,20060613,000000,6.6,6.69,6.42,6.42,484397,0
+GERN.US,D,20060614,000000,6.4,6.5,6.25,6.48,480921,0
+GERN.US,D,20060615,000000,6.49,6.77,6.48,6.75,507627,0
+GERN.US,D,20060616,000000,6.75,6.78,6.44,6.48,1340909,0
+GERN.US,D,20060619,000000,6.52,6.58,6.26,6.3,321057,0
+GERN.US,D,20060620,000000,6.33,6.35,6.19,6.2,247537,0
+GERN.US,D,20060621,000000,6.46,6.47,6.25,6.38,483074,0
+GERN.US,D,20060622,000000,6.44,6.44,6.23,6.3,257180,0
+GERN.US,D,20060623,000000,6.3,6.36,6.21,6.29,212666,0
+GERN.US,D,20060626,000000,6.32,6.35,6.25,6.33,173584,0
+GERN.US,D,20060627,000000,6.31,6.4,6.24,6.25,312222,0
+GERN.US,D,20060628,000000,6.26,6.29,6.14,6.23,195412,0
+GERN.US,D,20060629,000000,6.36,6.69,6.32,6.67,548256,0
+GERN.US,D,20060630,000000,6.8,6.92,6.61,6.9,1421953,0
+GERN.US,D,20060703,000000,6.89,6.94,6.76,6.84,162328,0
+GERN.US,D,20060705,000000,6.85,6.89,6.62,6.68,309417,0
+GERN.US,D,20060706,000000,6.68,6.86,6.49,6.7,836807,0
+GERN.US,D,20060707,000000,6.65,6.9,6.54,6.72,604069,0
+GERN.US,D,20060710,000000,6.8,6.8,6.5,6.51,298048,0
+GERN.US,D,20060711,000000,6.5,6.68,6.37,6.66,347982,0
+GERN.US,D,20060712,000000,6.63,6.8,6.62,6.67,421332,0
+GERN.US,D,20060713,000000,6.6,6.72,6.29,6.32,512913,0
+GERN.US,D,20060714,000000,6.32,6.39,6.05,6.21,507238,0
+GERN.US,D,20060717,000000,6.2,6.35,6.1,6.12,440054,0
+GERN.US,D,20060718,000000,6.17,6.27,6.05,6.15,410223,0
+GERN.US,D,20060719,000000,6.18,6.44,6.15,6.31,483142,0
+GERN.US,D,20060720,000000,6.35,6.37,6,6.04,398105,0
+GERN.US,D,20060721,000000,6,6.05,5.8,5.87,469660,0
+GERN.US,D,20060724,000000,5.92,6.18,5.85,6.07,425883,0
+GERN.US,D,20060725,000000,6.12,6.39,6.12,6.31,478773,0
+GERN.US,D,20060726,000000,6.3,6.56,6.18,6.5,429188,0
+GERN.US,D,20060727,000000,6.53,6.58,6.13,6.23,329193,0
+GERN.US,D,20060728,000000,6.25,6.4,6.23,6.32,249025,0
+GERN.US,D,20060731,000000,6.28,6.4,6.1,6.39,431892,0
+GERN.US,D,20060801,000000,6.31,6.35,5.87,5.96,588906,0
+GERN.US,D,20060802,000000,5.98,6.02,5.88,5.9,417725,0
+GERN.US,D,20060803,000000,5.85,6.06,5.66,5.95,477822,0
+GERN.US,D,20060804,000000,6.06,6.09,5.85,5.99,379395,0
+GERN.US,D,20060807,000000,6,6.16,5.95,6.15,480658,0
+GERN.US,D,20060808,000000,6.21,6.3,6.09,6.16,482611,0
+GERN.US,D,20060809,000000,6.25,6.28,6,6.02,327801,0
+GERN.US,D,20060810,000000,6,6.1,5.91,6.04,270846,0
+GERN.US,D,20060811,000000,6.05,6.05,5.9,5.91,167356,0
+GERN.US,D,20060814,000000,5.93,6.03,5.89,5.92,187578,0
+GERN.US,D,20060815,000000,5.95,6.07,5.92,6.06,258651,0
+GERN.US,D,20060816,000000,6.08,6.14,5.97,6.07,229186,0
+GERN.US,D,20060817,000000,6.08,6.31,6.03,6.3,387976,0
+GERN.US,D,20060818,000000,6.33,6.38,6.15,6.35,249933,0
+GERN.US,D,20060821,000000,6.3,6.34,6.15,6.18,203408,0
+GERN.US,D,20060822,000000,6.15,6.26,6.13,6.21,166952,0
+GERN.US,D,20060823,000000,6.25,6.49,6.16,6.36,482117,0
+GERN.US,D,20060824,000000,6.45,6.75,6.45,6.71,908331,0
+GERN.US,D,20060825,000000,6.71,6.78,6.48,6.57,381398,0
+GERN.US,D,20060828,000000,6.59,6.7,6.55,6.58,329567,0
+GERN.US,D,20060829,000000,6.59,6.89,6.59,6.88,313108,0
+GERN.US,D,20060830,000000,6.9,7.22,6.73,7.21,589759,0
+GERN.US,D,20060831,000000,7.23,7.35,7,7.02,417361,0
+GERN.US,D,20060901,000000,7.04,7.08,6.92,6.94,213874,0
+GERN.US,D,20060905,000000,6.92,7.01,6.75,7,355934,0
+GERN.US,D,20060906,000000,6.92,6.95,6.67,6.68,393480,0
+GERN.US,D,20060907,000000,6.68,6.85,6.52,6.75,335100,0
+GERN.US,D,20060908,000000,6.79,6.82,6.66,6.66,165856,0
+GERN.US,D,20060911,000000,6.62,6.63,6.45,6.56,272988,0
+GERN.US,D,20060912,000000,6.55,6.86,6.52,6.81,248323,0
+GERN.US,D,20060913,000000,6.84,6.84,6.7,6.78,195681,0
+GERN.US,D,20060914,000000,6.73,6.8,6.64,6.68,201132,0
+GERN.US,D,20060915,000000,6.73,6.74,6.5,6.57,627787,0
+GERN.US,D,20060918,000000,6.52,6.61,6.51,6.6,228485,0
+GERN.US,D,20060919,000000,6.57,6.6,6.42,6.54,363125,0
+GERN.US,D,20060920,000000,6.59,6.65,6.45,6.55,263207,0
+GERN.US,D,20060921,000000,6.59,6.61,6.38,6.4,267157,0
+GERN.US,D,20060922,000000,6.36,6.38,6.14,6.2,355689,0
+GERN.US,D,20060925,000000,6.2,6.34,6.06,6.33,292685,0
+GERN.US,D,20060926,000000,6.29,6.35,6.16,6.18,352847,0
+GERN.US,D,20060927,000000,6.15,6.29,6.13,6.21,240959,0
+GERN.US,D,20060928,000000,6.21,6.32,6.2,6.29,223608,0
+GERN.US,D,20060929,000000,6.26,6.3,6.22,6.27,267913,0
+GERN.US,D,20061002,000000,6.3,6.31,6.14,6.16,245569,0
+GERN.US,D,20061003,000000,6.12,6.25,6.07,6.18,294548,0
+GERN.US,D,20061004,000000,5.89,6.21,5.88,6.14,610862,0
+GERN.US,D,20061005,000000,6.12,6.28,6.12,6.26,240932,0
+GERN.US,D,20061006,000000,6.21,6.49,6.21,6.43,420756,0
+GERN.US,D,20061009,000000,6.41,6.65,6.41,6.61,519734,0
+GERN.US,D,20061010,000000,6.65,6.68,6.46,6.51,340515,0
+GERN.US,D,20061011,000000,6.54,6.63,6.41,6.59,395712,0
+GERN.US,D,20061012,000000,6.65,6.7,6.55,6.65,614954,0
+GERN.US,D,20061013,000000,6.63,6.99,6.63,6.99,889948,0
+GERN.US,D,20061016,000000,7,7.75,6.92,7.57,1590911,0
+GERN.US,D,20061017,000000,7.6,7.82,7.43,7.73,1079737,0
+GERN.US,D,20061018,000000,7.76,7.81,7.5,7.57,728298,0
+GERN.US,D,20061019,000000,7.57,7.77,7.51,7.63,465596,0
+GERN.US,D,20061020,000000,7.66,7.78,7.48,7.6,684203,0
+GERN.US,D,20061023,000000,7.53,7.77,7.5,7.55,432862,0
+GERN.US,D,20061024,000000,7.54,7.58,7.36,7.52,637257,0
+GERN.US,D,20061025,000000,7.53,7.67,7.46,7.54,361904,0
+GERN.US,D,20061026,000000,7.57,7.75,7.52,7.74,411544,0
+GERN.US,D,20061027,000000,7.75,8.19,7.73,7.85,1129076,0
+GERN.US,D,20061030,000000,8.04,8.22,7.87,8.15,1193057,0
+GERN.US,D,20061031,000000,8.28,8.28,7.99,8.02,880897,0
+GERN.US,D,20061101,000000,8.1,8.16,7.78,7.84,757742,0
+GERN.US,D,20061102,000000,7.83,8.21,7.75,8.07,944858,0
+GERN.US,D,20061103,000000,8.2,8.25,7.91,8.04,539728,0
+GERN.US,D,20061106,000000,8.35,8.59,8.22,8.48,1514239,0
+GERN.US,D,20061107,000000,8.65,8.7,8.31,8.38,1242546,0
+GERN.US,D,20061108,000000,8.77,8.8,8.46,8.66,2560405,0
+GERN.US,D,20061109,000000,8.74,8.78,8.32,8.39,1202661,0
+GERN.US,D,20061110,000000,8.64,8.64,8.39,8.59,757872,0
+GERN.US,D,20061113,000000,8.61,8.86,8.55,8.83,808441,0
+GERN.US,D,20061114,000000,8.82,8.9,8.65,8.9,680898,0
+GERN.US,D,20061115,000000,8.97,8.98,8.82,8.94,955181,0
+GERN.US,D,20061116,000000,8.95,8.97,8.66,8.69,687922,0
+GERN.US,D,20061117,000000,8.65,8.77,8.55,8.75,615737,0
+GERN.US,D,20061120,000000,8.77,8.86,8.63,8.72,534344,0
+GERN.US,D,20061121,000000,8.69,8.98,8.63,8.72,773594,0
+GERN.US,D,20061122,000000,8.7,8.7,8.45,8.5,661906,0
+GERN.US,D,20061124,000000,8.43,8.49,8.36,8.45,183394,0
+GERN.US,D,20061127,000000,8.4,8.5,7.95,8.06,896050,0
+GERN.US,D,20061128,000000,7.97,8.1,7.82,7.87,752020,0
+GERN.US,D,20061129,000000,7.87,8.14,7.87,8.11,447093,0
+GERN.US,D,20061130,000000,8.11,8.19,7.87,7.93,764989,0
+GERN.US,D,20061201,000000,7.94,7.99,7.75,7.82,505975,0
+GERN.US,D,20061204,000000,7.84,9.03,7.82,9,3492443,0
+GERN.US,D,20061205,000000,9,9.04,8.7,8.8,1714436,0
+GERN.US,D,20061206,000000,8.9,9.09,8.7,8.87,925939,0
+GERN.US,D,20061207,000000,9.09,9.48,9.01,9.31,1864822,0
+GERN.US,D,20061208,000000,9.33,9.4,9.06,9.35,1123048,0
+GERN.US,D,20061211,000000,9.8,10,9.35,9.45,1894444,0
+GERN.US,D,20061212,000000,9.46,9.65,9.2,9.52,1136245,0
+GERN.US,D,20061213,000000,9.55,9.65,9.32,9.34,667557,0
+GERN.US,D,20061214,000000,8.72,9.08,8.63,8.65,2168753,0
+GERN.US,D,20061215,000000,8.69,8.91,8.68,8.9,1262837,0
+GERN.US,D,20061218,000000,8.89,8.97,8.82,8.84,986777,0
+GERN.US,D,20061219,000000,9.01,9.24,8.86,9.16,1201602,0
+GERN.US,D,20061220,000000,9.17,9.23,8.97,9,962462,0
+GERN.US,D,20061221,000000,9.03,9.11,8.89,8.95,380145,0
+GERN.US,D,20061222,000000,8.98,9.02,8.86,8.89,406213,0
+GERN.US,D,20061226,000000,8.88,9,8.82,8.92,284924,0
+GERN.US,D,20061227,000000,8.95,9.09,8.87,8.93,455698,0
+GERN.US,D,20061228,000000,9.11,9.15,8.95,8.96,577999,0
+GERN.US,D,20061229,000000,9,9.02,8.75,8.78,585647,0
+GERN.US,D,20070103,000000,8.84,8.99,8.63,8.76,802504,0
+GERN.US,D,20070104,000000,8.76,9.11,8.66,9.07,1703915,0
+GERN.US,D,20070105,000000,9.12,9.25,9.01,9.13,1331900,0
+GERN.US,D,20070108,000000,9.27,9.27,8.86,8.89,1122579,0
+GERN.US,D,20070109,000000,8.96,8.98,8.69,8.86,838875,0
+GERN.US,D,20070110,000000,8.76,8.81,8.6,8.7,667495,0
+GERN.US,D,20070111,000000,8.74,8.92,8.69,8.9,1008421,0
+GERN.US,D,20070112,000000,8.75,8.83,8.6,8.65,730182,0
+GERN.US,D,20070116,000000,8.71,8.78,8.56,8.65,629717,0
+GERN.US,D,20070117,000000,9.03,9.15,8.82,8.88,1796494,0
+GERN.US,D,20070118,000000,8.9,8.98,8.61,8.66,982231,0
+GERN.US,D,20070119,000000,8.66,8.7,8.55,8.7,571821,0
+GERN.US,D,20070122,000000,8.7,8.74,8.46,8.53,784476,0
+GERN.US,D,20070123,000000,8.54,8.57,8.41,8.53,502852,0
+GERN.US,D,20070124,000000,8.52,8.56,8.31,8.35,607919,0
+GERN.US,D,20070125,000000,8.36,8.36,8.05,8.08,835293,0
+GERN.US,D,20070126,000000,8.05,8.1,7.91,8.09,740773,0
+GERN.US,D,20070129,000000,8.07,8.34,8.06,8.31,720055,0
+GERN.US,D,20070130,000000,8.31,8.4,8.26,8.38,670678,0
+GERN.US,D,20070131,000000,8.33,8.34,8.15,8.19,584200,0
+GERN.US,D,20070201,000000,8.22,8.28,8.07,8.1,668390,0
+GERN.US,D,20070202,000000,8.1,8.25,8.08,8.22,819651,0
+GERN.US,D,20070205,000000,8.18,8.23,8.07,8.08,513390,0
+GERN.US,D,20070206,000000,8.15,8.18,8.05,8.14,528931,0
+GERN.US,D,20070207,000000,8.19,8.36,8.12,8.33,855855,0
+GERN.US,D,20070208,000000,8.26,8.35,8.16,8.21,588543,0
+GERN.US,D,20070209,000000,8.22,8.32,8.12,8.18,603922,0
+GERN.US,D,20070212,000000,8.21,8.31,8.1,8.16,978776,0
+GERN.US,D,20070213,000000,8.16,8.21,7.93,8.02,666478,0
+GERN.US,D,20070214,000000,8.02,8.15,7.96,7.97,410089,0
+GERN.US,D,20070215,000000,8.11,8.15,7.94,7.96,922383,0
+GERN.US,D,20070216,000000,7.96,8.06,7.82,8,642226,0
+GERN.US,D,20070220,000000,8.04,8.28,7.91,8.19,720838,0
+GERN.US,D,20070221,000000,8.12,8.18,8.01,8.04,388223,0
+GERN.US,D,20070222,000000,8.1,8.1,7.96,8.06,473300,0
+GERN.US,D,20070223,000000,8.01,8.12,7.93,8.1,396470,0
+GERN.US,D,20070226,000000,8.11,8.2,8.08,8.1,441115,0
+GERN.US,D,20070227,000000,7.92,8.05,7.67,7.77,1179631,0
+GERN.US,D,20070228,000000,7.83,7.86,7.55,7.58,818807,0
+GERN.US,D,20070301,000000,7.5,7.64,7.42,7.5,865093,0
+GERN.US,D,20070302,000000,7.45,7.57,7.2,7.23,917373,0
+GERN.US,D,20070305,000000,7.14,7.29,7.08,7.2,726075,0
+GERN.US,D,20070306,000000,7.28,7.35,7.14,7.24,891722,0
+GERN.US,D,20070307,000000,7.21,7.22,7.05,7.09,754583,0
+GERN.US,D,20070308,000000,7.15,7.23,7.09,7.11,378688,0
+GERN.US,D,20070309,000000,7.12,7.24,7.03,7.11,432493,0
+GERN.US,D,20070312,000000,7.12,7.31,7.12,7.28,482987,0
+GERN.US,D,20070313,000000,7.26,7.29,6.9,6.94,818691,0
+GERN.US,D,20070314,000000,6.92,7.02,6.85,6.98,625054,0
+GERN.US,D,20070315,000000,6.98,7.09,6.92,7.05,358222,0
+GERN.US,D,20070316,000000,7.33,7.35,6.75,6.8,1286279,0
+GERN.US,D,20070319,000000,6.83,6.99,6.68,6.98,681587,0
+GERN.US,D,20070320,000000,6.99,7,6.89,6.95,509943,0
+GERN.US,D,20070321,000000,7.03,7.24,6.98,7.2,804846,0
+GERN.US,D,20070322,000000,7.21,7.22,6.93,7.14,673122,0
+GERN.US,D,20070323,000000,7.12,7.19,7.01,7.07,373880,0
+GERN.US,D,20070326,000000,7.15,7.2,7,7.06,520266,0
+GERN.US,D,20070327,000000,7.08,7.16,7.03,7.05,501657,0
+GERN.US,D,20070328,000000,7.02,7.08,6.94,6.99,426623,0
+GERN.US,D,20070329,000000,7.05,7.1,6.87,6.97,449909,0
+GERN.US,D,20070330,000000,7.12,7.2,6.99,7,1252063,0
+GERN.US,D,20070402,000000,7.12,7.43,7.08,7.42,1614709,0
+GERN.US,D,20070403,000000,7.2,7.35,7.1,7.15,1052208,0
+GERN.US,D,20070404,000000,7.15,7.33,7.14,7.26,569599,0
+GERN.US,D,20070405,000000,7.29,7.53,7.26,7.43,1036054,0
+GERN.US,D,20070409,000000,7.44,7.53,7.21,7.33,870267,0
+GERN.US,D,20070410,000000,7.35,7.85,7.34,7.72,1931879,0
+GERN.US,D,20070411,000000,7.8,7.82,7.46,7.56,1113539,0
+GERN.US,D,20070412,000000,7.52,7.52,7.35,7.42,856467,0
+GERN.US,D,20070413,000000,7.46,7.49,7.36,7.45,406873,0
+GERN.US,D,20070416,000000,7.49,7.55,7.36,7.38,624461,0
+GERN.US,D,20070417,000000,7.36,7.4,7.16,7.2,601032,0
+GERN.US,D,20070418,000000,7.15,7.28,7.07,7.14,724440,0
+GERN.US,D,20070419,000000,7.21,7.33,7.1,7.15,764604,0
+GERN.US,D,20070420,000000,7.26,7.3,7.2,7.29,448234,0
+GERN.US,D,20070423,000000,7.35,7.44,7.32,7.36,647114,0
+GERN.US,D,20070424,000000,7.4,7.42,7.26,7.38,405330,0
+GERN.US,D,20070425,000000,7.44,7.5,7.34,7.38,385295,0
+GERN.US,D,20070426,000000,7.36,7.48,7.33,7.43,390579,0
+GERN.US,D,20070427,000000,7.39,7.41,7.29,7.3,321385,0
+GERN.US,D,20070430,000000,7.37,7.39,7.08,7.11,626492,0
+GERN.US,D,20070501,000000,7.09,7.11,6.89,6.95,1254836,0
+GERN.US,D,20070502,000000,7,7.43,6.97,7.41,946637,0
+GERN.US,D,20070503,000000,7.34,7.62,7.31,7.58,902711,0
+GERN.US,D,20070504,000000,7.57,7.6,7.36,7.43,655429,0
+GERN.US,D,20070507,000000,7.55,7.7,7.55,7.69,622251,0
+GERN.US,D,20070508,000000,7.68,7.68,7.33,7.35,729213,0
+GERN.US,D,20070509,000000,7.3,7.37,7.17,7.32,501763,0
+GERN.US,D,20070510,000000,7.27,7.27,7.05,7.06,687103,0
+GERN.US,D,20070511,000000,7.07,7.35,7.06,7.34,497059,0
+GERN.US,D,20070514,000000,7.95,8.78,7.75,8.39,8870943,0
+GERN.US,D,20070515,000000,8.56,8.68,8.11,8.18,3108145,0
+GERN.US,D,20070516,000000,8.24,8.47,8.12,8.24,1934785,0
+GERN.US,D,20070517,000000,8.88,9.64,8.57,9.48,11455372,0
+GERN.US,D,20070518,000000,9.51,9.54,9.02,9.19,4808955,0
+GERN.US,D,20070521,000000,9.23,9.25,8.9,8.95,2866431,0
+GERN.US,D,20070522,000000,8.95,9.4,8.95,9.4,2219536,0
+GERN.US,D,20070523,000000,9.54,9.85,9.28,9.32,3597927,0
+GERN.US,D,20070524,000000,9.26,9.3,8.87,8.9,2361319,0
+GERN.US,D,20070525,000000,8.97,9.24,8.95,9.24,1503803,0
+GERN.US,D,20070529,000000,9.3,9.34,9.07,9.11,1607594,0
+GERN.US,D,20070530,000000,9.02,9.07,8.95,8.98,1395223,0
+GERN.US,D,20070531,000000,9.07,9.28,9.05,9.22,2179252,0
+GERN.US,D,20070601,000000,9.28,9.43,8.92,9.02,2058673,0
+GERN.US,D,20070604,000000,9.07,9.07,8.69,8.8,1598033,0
+GERN.US,D,20070605,000000,8.75,8.8,8.56,8.69,1237467,0
+GERN.US,D,20070606,000000,8.81,8.91,8.68,8.85,1431286,0
+GERN.US,D,20070607,000000,8.89,8.9,8.41,8.49,1903446,0
+GERN.US,D,20070608,000000,8.5,8.75,8.46,8.67,1380865,0
+GERN.US,D,20070611,000000,9.15,9.15,8.7,8.73,2458446,0
+GERN.US,D,20070612,000000,8.73,8.79,7.82,7.82,5203823,0
+GERN.US,D,20070613,000000,7.8,7.93,7.56,7.84,1984218,0
+GERN.US,D,20070614,000000,7.85,8.04,7.82,7.92,1305799,0
+GERN.US,D,20070615,000000,8.08,8.08,7.81,7.94,2860899,0
+GERN.US,D,20070618,000000,7.92,8,7.69,7.7,1107526,0
+GERN.US,D,20070619,000000,7.7,7.76,7.5,7.63,1293831,0
+GERN.US,D,20070620,000000,7.63,7.63,7.33,7.39,1443068,0
+GERN.US,D,20070621,000000,7.35,7.36,7.24,7.29,892389,0
+GERN.US,D,20070622,000000,7.24,7.3,7.08,7.09,2218676,0
+GERN.US,D,20070625,000000,7.1,7.22,7.01,7.04,996944,0
+GERN.US,D,20070626,000000,7.15,7.18,7,7.1,951686,0
+GERN.US,D,20070627,000000,7.07,7.23,7.04,7.07,951552,0
+GERN.US,D,20070628,000000,7.1,7.23,7.1,7.14,896064,0
+GERN.US,D,20070629,000000,7.19,7.23,7,7.04,715697,0
+GERN.US,D,20070702,000000,7.06,7.12,7.01,7.12,631268,0
+GERN.US,D,20070703,000000,7.19,7.32,7.09,7.31,603991,0
+GERN.US,D,20070705,000000,7.27,7.38,7.11,7.19,856750,0
+GERN.US,D,20070706,000000,7.16,7.34,7.12,7.29,725143,0
+GERN.US,D,20070709,000000,7.39,7.45,7.31,7.37,869677,0
+GERN.US,D,20070710,000000,7.34,8.1,7.31,8.1,3462522,0
+GERN.US,D,20070711,000000,8.25,8.31,7.83,8.08,2789795,0
+GERN.US,D,20070712,000000,8.08,8.12,7.95,8.09,1008926,0
+GERN.US,D,20070713,000000,8.03,8.37,8.03,8.31,1661381,0
+GERN.US,D,20070716,000000,8.22,8.25,7.94,8,1293891,0
+GERN.US,D,20070717,000000,8,8.05,7.62,7.73,1426651,0
+GERN.US,D,20070718,000000,7.62,7.72,7.31,7.48,1556465,0
+GERN.US,D,20070719,000000,7.55,7.62,7.42,7.52,729569,0
+GERN.US,D,20070720,000000,7.5,7.51,7.25,7.31,1072329,0
+GERN.US,D,20070723,000000,7.27,7.44,7.24,7.32,560000,0
+GERN.US,D,20070724,000000,7.26,7.33,7.07,7.14,842032,0
+GERN.US,D,20070725,000000,7.22,7.23,7.01,7.1,1033061,0
+GERN.US,D,20070726,000000,7.05,7.17,6.98,7.04,981122,0
+GERN.US,D,20070727,000000,7,7.1,6.88,6.88,885448,0
+GERN.US,D,20070730,000000,6.88,6.94,6.66,6.71,1270454,0
+GERN.US,D,20070731,000000,6.73,6.88,6.28,6.3,1909097,0
+GERN.US,D,20070801,000000,6.25,6.29,5.99,6.07,2590158,0
+GERN.US,D,20070802,000000,6.12,6.29,6.05,6.27,1397411,0
+GERN.US,D,20070803,000000,6.25,6.25,5.91,5.94,1437284,0
+GERN.US,D,20070806,000000,5.89,5.9,5.67,5.75,1965749,0
+GERN.US,D,20070807,000000,5.78,5.87,5.67,5.7,1830708,0
+GERN.US,D,20070808,000000,5.8,6.28,5.8,6.25,2528471,0
+GERN.US,D,20070809,000000,6.19,6.74,6.03,6.58,2937488,0
+GERN.US,D,20070810,000000,6.3,6.56,6.11,6.3,1507456,0
+GERN.US,D,20070813,000000,6.39,6.49,6.25,6.29,603587,0
+GERN.US,D,20070814,000000,6.28,6.44,6.12,6.13,801716,0
+GERN.US,D,20070815,000000,6.28,6.6,6.2,6.39,972323,0
+GERN.US,D,20070816,000000,6.37,6.43,6.1,6.31,1141078,0
+GERN.US,D,20070817,000000,6.55,6.6,6.1,6.56,877607,0
+GERN.US,D,20070820,000000,6.6,6.7,6.48,6.59,466159,0
+GERN.US,D,20070821,000000,6.51,6.79,6.51,6.7,513842,0
+GERN.US,D,20070822,000000,6.76,6.88,6.61,6.7,442463,0
+GERN.US,D,20070823,000000,6.66,6.8,6.59,6.8,484118,0
+GERN.US,D,20070824,000000,6.79,6.9,6.67,6.89,444400,0
+GERN.US,D,20070827,000000,7.5,7.71,7.19,7.37,3701528,0
+GERN.US,D,20070828,000000,7.35,7.38,6.99,6.99,1162336,0
+GERN.US,D,20070829,000000,7.04,7.15,6.91,7.15,814822,0
+GERN.US,D,20070830,000000,7.12,7.29,7,7.06,708404,0
+GERN.US,D,20070831,000000,7.17,7.3,7.11,7.19,795679,0
+GERN.US,D,20070904,000000,7.19,7.45,7.16,7.44,683715,0
+GERN.US,D,20070905,000000,7.38,7.43,7.3,7.36,570580,0
+GERN.US,D,20070906,000000,7.37,7.44,7.3,7.37,432396,0
+GERN.US,D,20070907,000000,7.25,7.35,7.2,7.31,665254,0
+GERN.US,D,20070910,000000,7.49,7.49,7.1,7.34,765538,0
+GERN.US,D,20070911,000000,7.39,7.4,7.27,7.4,465275,0
+GERN.US,D,20070912,000000,7.36,7.39,7.16,7.2,558379,0
+GERN.US,D,20070913,000000,7.22,7.32,7.13,7.25,576561,0
+GERN.US,D,20070914,000000,7.15,7.23,7.12,7.18,526911,0
+GERN.US,D,20070917,000000,7.17,7.2,7.1,7.11,320308,0
+GERN.US,D,20070918,000000,7.12,7.47,7.12,7.47,1002327,0
+GERN.US,D,20070919,000000,7.49,7.53,7.34,7.52,616305,0
+GERN.US,D,20070920,000000,7.5,7.69,7.36,7.39,631591,0
+GERN.US,D,20070921,000000,7.47,7.61,7.36,7.36,2264398,0
+GERN.US,D,20070924,000000,7.45,7.48,7.36,7.41,955954,0
+GERN.US,D,20070925,000000,7.38,7.54,7.33,7.42,514985,0
+GERN.US,D,20070926,000000,7.45,7.5,7.39,7.49,612155,0
+GERN.US,D,20070927,000000,7.5,7.5,7.4,7.5,334477,0
+GERN.US,D,20070928,000000,7.46,7.53,7.3,7.32,550492,0
+GERN.US,D,20071001,000000,7.35,7.63,7.35,7.63,851893,0
+GERN.US,D,20071002,000000,7.69,7.8,7.61,7.68,746021,0
+GERN.US,D,20071003,000000,7.71,8.09,7.69,7.89,1273355,0
+GERN.US,D,20071004,000000,8,8,7.68,7.81,575227,0
+GERN.US,D,20071005,000000,8.01,8.1,7.82,8.06,941285,0
+GERN.US,D,20071008,000000,8,8.1,7.92,8.1,445929,0
+GERN.US,D,20071009,000000,8.09,8.2,8.01,8.19,783409,0
+GERN.US,D,20071010,000000,8.17,8.3,8.08,8.15,872523,0
+GERN.US,D,20071011,000000,8.15,8.19,7.75,7.77,1422850,0
+GERN.US,D,20071012,000000,7.73,8.03,7.73,8,929382,0
+GERN.US,D,20071015,000000,8,8.15,7.8,7.84,1166917,0
+GERN.US,D,20071016,000000,7.8,7.9,7.7,7.78,885421,0
+GERN.US,D,20071017,000000,7.84,7.92,7.67,7.78,757115,0
+GERN.US,D,20071018,000000,7.75,7.83,7.66,7.69,468748,0
+GERN.US,D,20071019,000000,7.68,7.68,7.3,7.33,1189017,0
+GERN.US,D,20071022,000000,7.26,7.47,7.12,7.42,523057,0
+GERN.US,D,20071023,000000,7.49,7.56,7.4,7.53,431190,0
+GERN.US,D,20071024,000000,7.46,7.47,7.24,7.41,497728,0
+GERN.US,D,20071025,000000,7.42,7.45,7.2,7.26,596069,0
+GERN.US,D,20071026,000000,7.38,7.45,7.24,7.45,641135,0
+GERN.US,D,20071029,000000,7.48,7.55,7.42,7.48,432127,0
+GERN.US,D,20071030,000000,7.45,7.52,7.25,7.29,402037,0
+GERN.US,D,20071031,000000,7.25,7.74,7.25,7.64,1094476,0
+GERN.US,D,20071101,000000,7.54,7.54,7.2,7.23,1367549,0
+GERN.US,D,20071102,000000,7.23,7.38,7.2,7.35,724815,0
+GERN.US,D,20071105,000000,7.3,7.37,7.14,7.24,762668,0
+GERN.US,D,20071106,000000,7.23,7.27,7.03,7.12,983235,0
+GERN.US,D,20071107,000000,7.14,7.35,6.99,6.99,906717,0
+GERN.US,D,20071108,000000,7,7.27,6.76,7.19,1181623,0
+GERN.US,D,20071109,000000,7.1,7.19,7,7.15,761865,0
+GERN.US,D,20071112,000000,7.09,7.22,6.95,6.99,782295,0
+GERN.US,D,20071113,000000,7.02,7.1,6.83,7.07,627569,0
+GERN.US,D,20071114,000000,7.1,7.1,6.87,6.91,603473,0
+GERN.US,D,20071115,000000,6.88,7.34,6.82,7.03,1346668,0
+GERN.US,D,20071116,000000,7.03,7.08,6.76,6.87,816718,0
+GERN.US,D,20071119,000000,6.8,6.86,6.52,6.75,925185,0
+GERN.US,D,20071120,000000,6.74,6.8,6.11,6.34,1566755,0
+GERN.US,D,20071121,000000,6.49,6.51,6.07,6.16,1363340,0
+GERN.US,D,20071123,000000,6.31,6.32,6.09,6.19,528653,0
+GERN.US,D,20071126,000000,6.27,6.29,5.9,5.92,1155288,0
+GERN.US,D,20071127,000000,5.93,6.24,5.92,6.22,1279731,0
+GERN.US,D,20071128,000000,6.36,6.63,6.22,6.5,1582269,0
+GERN.US,D,20071129,000000,6.46,6.59,6.38,6.39,688349,0
+GERN.US,D,20071130,000000,6.48,6.6,6.42,6.47,755404,0
+GERN.US,D,20071203,000000,6.37,6.94,6.34,6.79,1191213,0
+GERN.US,D,20071204,000000,6.83,7.24,6.65,7.16,2115914,0
+GERN.US,D,20071205,000000,7.24,7.24,6.71,6.92,1249541,0
+GERN.US,D,20071206,000000,6.92,7.23,6.84,7.22,1102327,0
+GERN.US,D,20071207,000000,7.21,7.25,7.06,7.18,569450,0
+GERN.US,D,20071210,000000,7.18,7.2,6.9,7,598114,0
+GERN.US,D,20071211,000000,7,7.05,6.56,6.56,876120,0
+GERN.US,D,20071212,000000,6.85,6.97,6.65,6.75,836326,0
+GERN.US,D,20071213,000000,6.68,6.78,6.47,6.73,584597,0
+GERN.US,D,20071214,000000,6.63,6.68,6.48,6.51,620162,0
+GERN.US,D,20071217,000000,6.57,6.58,6.12,6.12,831636,0
+GERN.US,D,20071218,000000,6.2,6.25,6,6.2,1323994,0
+GERN.US,D,20071219,000000,6.18,6.19,6.02,6.08,923603,0
+GERN.US,D,20071220,000000,6.1,6.15,6,6.1,862008,0
+GERN.US,D,20071221,000000,6.19,6.23,5.93,6.11,1235899,0
+GERN.US,D,20071224,000000,6.09,6.14,5.97,6.14,432786,0
+GERN.US,D,20071226,000000,6.04,6.2,6.04,6.15,746825,0
+GERN.US,D,20071227,000000,6.1,6.28,5.99,5.99,812964,0
+GERN.US,D,20071228,000000,6.05,6.08,5.9,5.95,948331,0
+GERN.US,D,20071231,000000,5.91,5.97,5.59,5.68,1938058,0
+GERN.US,D,20080102,000000,5.7,5.95,5.7,5.73,1234880,0
+GERN.US,D,20080103,000000,5.76,5.84,5.45,5.45,931138,0
+GERN.US,D,20080104,000000,5.45,5.49,5.25,5.25,1011788,0
+GERN.US,D,20080107,000000,5.34,5.41,5,5.07,1851662,0
+GERN.US,D,20080108,000000,5.07,5.46,5.07,5.26,1528196,0
+GERN.US,D,20080109,000000,5.26,5.33,5.02,5.21,1300265,0
+GERN.US,D,20080110,000000,5.18,5.35,5.13,5.31,979607,0
+GERN.US,D,20080111,000000,5.26,5.31,5.15,5.17,507553,0
+GERN.US,D,20080114,000000,5.2,5.25,5.09,5.16,516791,0
+GERN.US,D,20080115,000000,5.11,5.22,5.07,5.08,694806,0
+GERN.US,D,20080116,000000,5.03,5.25,5.02,5.18,726735,0
+GERN.US,D,20080117,000000,5.2,5.25,4.96,4.98,799828,0
+GERN.US,D,20080118,000000,4.98,5.07,4.85,4.95,1186532,0
+GERN.US,D,20080122,000000,4.73,4.9,4.59,4.74,993962,0
+GERN.US,D,20080123,000000,4.61,4.77,4.4,4.76,1133366,0
+GERN.US,D,20080124,000000,4.95,5,4.67,4.73,814329,0
+GERN.US,D,20080125,000000,4.81,4.94,4.48,4.53,1032635,0
+GERN.US,D,20080128,000000,4.51,4.66,4.45,4.64,582552,0
+GERN.US,D,20080129,000000,5,5.23,4.78,5.15,1478272,0
+GERN.US,D,20080130,000000,5.1,5.32,5.05,5.11,988465,0
+GERN.US,D,20080131,000000,5.04,5.12,4.91,4.97,795076,0
+GERN.US,D,20080201,000000,4.99,5.3,4.96,5.28,834754,0
+GERN.US,D,20080204,000000,5.29,5.61,5.26,5.5,1119017,0
+GERN.US,D,20080205,000000,5.5,5.52,5.18,5.19,953847,0
+GERN.US,D,20080206,000000,5.25,5.28,4.96,4.97,937218,0
+GERN.US,D,20080207,000000,4.97,5.05,4.83,5.03,686523,0
+GERN.US,D,20080208,000000,5.01,5.09,4.79,4.94,753822,0
+GERN.US,D,20080211,000000,4.95,5.04,4.77,4.85,853747,0
+GERN.US,D,20080212,000000,4.88,5.09,4.86,4.98,784986,0
+GERN.US,D,20080213,000000,5.02,5.08,4.96,5.04,468601,0
+GERN.US,D,20080214,000000,5.15,5.3,5.04,5.09,954688,0
+GERN.US,D,20080215,000000,5.05,5.17,4.87,4.96,779015,0
+GERN.US,D,20080219,000000,4.97,5.07,4.89,4.9,514077,0
+GERN.US,D,20080220,000000,4.87,4.99,4.82,4.97,571982,0
+GERN.US,D,20080221,000000,5,5.06,4.81,4.81,612421,0
+GERN.US,D,20080222,000000,4.83,4.87,4.65,4.73,656254,0
+GERN.US,D,20080225,000000,4.8,5.19,4.8,4.94,1168816,0
+GERN.US,D,20080226,000000,4.9,5.17,4.9,5.15,663868,0
+GERN.US,D,20080227,000000,5.18,5.23,5.05,5.17,508810,0
+GERN.US,D,20080228,000000,5.27,5.27,4.93,4.93,836459,0
+GERN.US,D,20080229,000000,4.9,5.1,4.81,4.92,809394,0
+GERN.US,D,20080303,000000,4.94,5.01,4.65,4.71,1197303,0
+GERN.US,D,20080304,000000,4.67,4.82,4.58,4.65,3071361,0
+GERN.US,D,20080305,000000,4.71,4.79,4.66,4.7,671121,0
+GERN.US,D,20080306,000000,4.67,4.75,4.5,4.51,895255,0
+GERN.US,D,20080307,000000,4.5,4.61,4.35,4.43,1182006,0
+GERN.US,D,20080310,000000,4.45,4.45,4.03,4.04,1087442,0
+GERN.US,D,20080311,000000,4.11,4.28,3.97,4.2,1358204,0
+GERN.US,D,20080312,000000,4.23,4.41,4.12,4.26,916539,0
+GERN.US,D,20080313,000000,4.17,4.47,4.15,4.44,609115,0
+GERN.US,D,20080314,000000,4.5,4.5,4.17,4.35,853490,0
+GERN.US,D,20080317,000000,4.2,4.4,4.15,4.25,729251,0
+GERN.US,D,20080318,000000,4.36,4.36,4.14,4.3,723562,0
+GERN.US,D,20080319,000000,4.35,4.37,4.21,4.33,650090,0
+GERN.US,D,20080320,000000,4.39,4.45,4.28,4.37,1331348,0
+GERN.US,D,20080324,000000,4.46,4.83,4.41,4.79,1030124,0
+GERN.US,D,20080325,000000,4.8,4.98,4.68,4.9,888662,0
+GERN.US,D,20080326,000000,4.87,4.96,4.73,4.9,518705,0
+GERN.US,D,20080327,000000,4.87,5,4.76,4.93,442608,0
+GERN.US,D,20080328,000000,4.95,5.07,4.72,4.73,831376,0
+GERN.US,D,20080331,000000,4.76,4.98,4.74,4.88,767774,0
+GERN.US,D,20080401,000000,4.95,5.01,4.8,4.94,1144788,0
+GERN.US,D,20080402,000000,4.98,4.99,4.87,4.97,649492,0
+GERN.US,D,20080403,000000,4.93,4.96,4.84,4.91,357762,0
+GERN.US,D,20080404,000000,4.92,4.97,4.81,4.89,350571,0
+GERN.US,D,20080407,000000,4.9,4.96,4.83,4.87,453649,0
+GERN.US,D,20080408,000000,4.83,4.97,4.82,4.95,346779,0
+GERN.US,D,20080409,000000,4.97,5,4.74,4.79,477272,0
+GERN.US,D,20080410,000000,4.84,5.6,4.84,5.4,2593334,0
+GERN.US,D,20080411,000000,5.23,5.23,4.93,4.94,1204987,0
+GERN.US,D,20080414,000000,4.95,5.36,4.92,5.18,846258,0
+GERN.US,D,20080415,000000,5.34,5.34,5.02,5.07,605287,0
+GERN.US,D,20080416,000000,5.2,5.25,5.1,5.21,1122199,0
+GERN.US,D,20080417,000000,5.19,5.23,5.05,5.07,492874,0
+GERN.US,D,20080418,000000,5.19,5.21,5.02,5.14,584962,0
+GERN.US,D,20080421,000000,5.12,5.2,5.07,5.07,367290,0
+GERN.US,D,20080422,000000,5.06,5.13,4.88,4.97,696501,0
+GERN.US,D,20080423,000000,4.98,5.06,4.92,5.01,349779,0
+GERN.US,D,20080424,000000,5.05,5.1,4.96,4.99,619193,0
+GERN.US,D,20080425,000000,5.03,5.05,4.9,5.05,300665,0
+GERN.US,D,20080428,000000,5.05,5.05,4.92,4.98,412659,0
+GERN.US,D,20080429,000000,4.96,4.98,4.78,4.81,597711,0
+GERN.US,D,20080430,000000,4.85,4.89,4.69,4.72,921858,0
+GERN.US,D,20080501,000000,4.73,5.02,4.73,4.96,668050,0
+GERN.US,D,20080502,000000,5.01,5.01,4.83,4.87,598766,0
+GERN.US,D,20080505,000000,4.9,4.95,4.8,4.84,629811,0
+GERN.US,D,20080506,000000,4.83,4.98,4.8,4.92,495719,0
+GERN.US,D,20080507,000000,5,5.05,4.68,4.72,833821,0
+GERN.US,D,20080508,000000,4.73,4.84,4.72,4.76,605399,0
+GERN.US,D,20080509,000000,4.74,4.91,4.74,4.85,424993,0
+GERN.US,D,20080512,000000,4.85,4.97,4.85,4.92,375779,0
+GERN.US,D,20080513,000000,4.95,4.99,4.87,4.9,403084,0
+GERN.US,D,20080514,000000,4.9,4.97,3.76,3.94,4448828,0
+GERN.US,D,20080515,000000,4.09,4.49,3.95,3.97,3124419,0
+GERN.US,D,20080516,000000,4.17,4.17,4.05,4.14,1297521,0
+GERN.US,D,20080519,000000,4.11,4.19,4.07,4.09,815069,0
+GERN.US,D,20080520,000000,4.08,4.13,4.03,4.1,891244,0
+GERN.US,D,20080521,000000,4.13,4.14,3.98,3.98,600058,0
+GERN.US,D,20080522,000000,4,4.08,3.96,4.02,488181,0
+GERN.US,D,20080523,000000,3.99,4.02,3.91,3.92,539944,0
+GERN.US,D,20080527,000000,3.93,4.07,3.9,3.95,769559,0
+GERN.US,D,20080528,000000,3.97,4.02,3.9,3.97,638690,0
+GERN.US,D,20080529,000000,3.97,4.23,3.93,4.19,703581,0
+GERN.US,D,20080530,000000,4.17,4.27,4.05,4.25,840069,0
+GERN.US,D,20080602,000000,4.27,4.27,4.02,4.09,651249,0
+GERN.US,D,20080603,000000,4.12,4.16,4.03,4.11,448404,0
+GERN.US,D,20080604,000000,4.11,4.25,4.08,4.23,634594,0
+GERN.US,D,20080605,000000,4.21,4.35,4.16,4.32,560063,0
+GERN.US,D,20080606,000000,4.26,4.26,4.12,4.15,447324,0
+GERN.US,D,20080609,000000,4.18,4.23,3.96,4.02,512743,0
+GERN.US,D,20080610,000000,3.96,4.09,3.96,3.99,449018,0
+GERN.US,D,20080611,000000,3.99,4.04,3.9,3.9,554826,0
+GERN.US,D,20080612,000000,4.07,4.09,3.9,3.9,490189,0
+GERN.US,D,20080613,000000,3.96,4.03,3.92,4.02,268665,0
+GERN.US,D,20080616,000000,4.01,4.09,3.99,4.06,308910,0
+GERN.US,D,20080617,000000,3.98,4.08,3.98,4.03,323055,0
+GERN.US,D,20080618,000000,4.02,4.03,3.86,3.88,414021,0
+GERN.US,D,20080619,000000,3.91,3.95,3.84,3.93,492821,0
+GERN.US,D,20080620,000000,3.92,3.95,3.81,3.92,682968,0
+GERN.US,D,20080623,000000,3.94,3.94,3.8,3.81,302762,0
+GERN.US,D,20080624,000000,3.78,3.84,3.65,3.7,643742,0
+GERN.US,D,20080625,000000,3.69,3.73,3.67,3.72,446704,0
+GERN.US,D,20080626,000000,3.66,3.71,3.5,3.52,617300,0
+GERN.US,D,20080627,000000,3.51,3.57,3.35,3.47,1557890,0
+GERN.US,D,20080630,000000,3.46,3.53,3.36,3.45,424437,0
+GERN.US,D,20080701,000000,3.43,3.54,3.3,3.42,529497,0
+GERN.US,D,20080702,000000,3.4,3.57,3.36,3.47,703622,0
+GERN.US,D,20080703,000000,3.47,3.5,3.31,3.41,307685,0
+GERN.US,D,20080707,000000,3.41,3.45,3.14,3.17,830989,0
+GERN.US,D,20080708,000000,3.17,3.5,3.17,3.49,974765,0
+GERN.US,D,20080709,000000,3.47,3.57,3.4,3.44,587978,0
+GERN.US,D,20080710,000000,3.43,3.55,3.4,3.52,605581,0
+GERN.US,D,20080711,000000,3.49,3.55,3.33,3.54,774538,0
+GERN.US,D,20080714,000000,3.56,3.61,3.47,3.49,471223,0
+GERN.US,D,20080715,000000,3.39,3.75,3.37,3.7,850998,0
+GERN.US,D,20080716,000000,3.71,3.85,3.63,3.85,560236,0
+GERN.US,D,20080717,000000,3.86,3.98,3.71,3.87,548493,0
+GERN.US,D,20080718,000000,3.9,3.99,3.7,3.71,913387,0
+GERN.US,D,20080721,000000,3.72,4.09,3.72,4.06,719153,0
+GERN.US,D,20080722,000000,4.02,4.39,3.95,4.39,805638,0
+GERN.US,D,20080723,000000,4.4,4.55,4.31,4.37,680247,0
+GERN.US,D,20080724,000000,4.37,4.42,4.24,4.26,471843,0
+GERN.US,D,20080725,000000,4.29,4.49,4.25,4.37,547392,0
+GERN.US,D,20080728,000000,4.37,4.44,4.22,4.23,422605,0
+GERN.US,D,20080729,000000,4.41,4.44,4.23,4.36,550395,0
+GERN.US,D,20080730,000000,4.39,4.44,4.25,4.43,503009,0
+GERN.US,D,20080731,000000,4.43,4.54,4.3,4.46,696899,0
+GERN.US,D,20080801,000000,4.52,4.54,4.44,4.47,621585,0
+GERN.US,D,20080804,000000,4.5,4.53,4.35,4.46,461438,0
+GERN.US,D,20080805,000000,4.45,4.54,4.44,4.5,534015,0
+GERN.US,D,20080806,000000,4.5,4.9,4.42,4.86,843263,0
+GERN.US,D,20080807,000000,4.8,4.85,4.13,4.19,1151857,0
+GERN.US,D,20080808,000000,4.36,4.55,4.32,4.5,647028,0
+GERN.US,D,20080811,000000,4.49,4.74,4.45,4.7,724887,0
+GERN.US,D,20080812,000000,4.7,4.75,4.59,4.69,394281,0
+GERN.US,D,20080813,000000,4.68,4.79,4.56,4.72,534741,0
+GERN.US,D,20080814,000000,4.71,4.8,4.66,4.74,338010,0
+GERN.US,D,20080815,000000,4.8,4.8,4.59,4.69,549733,0
+GERN.US,D,20080818,000000,4.7,4.71,4.5,4.58,348417,0
+GERN.US,D,20080819,000000,4.57,4.57,4.32,4.35,368172,0
+GERN.US,D,20080820,000000,4.36,4.43,4.26,4.38,427355,0
+GERN.US,D,20080821,000000,4.29,4.39,4.18,4.27,422314,0
+GERN.US,D,20080822,000000,4.29,4.4,4.24,4.37,282329,0
+GERN.US,D,20080825,000000,4.37,4.4,4.2,4.24,267205,0
+GERN.US,D,20080826,000000,4.24,4.36,4.19,4.28,321888,0
+GERN.US,D,20080827,000000,4.39,4.39,4.25,4.31,902917,0
+GERN.US,D,20080828,000000,4.31,4.53,4.27,4.5,372820,0
+GERN.US,D,20080829,000000,4.51,4.69,4.5,4.59,678199,0
+GERN.US,D,20080902,000000,4.8,4.83,4.57,4.63,564621,0
+GERN.US,D,20080903,000000,4.64,4.75,4.55,4.68,372168,0
+GERN.US,D,20080904,000000,4.64,4.67,4.45,4.45,645181,0
+GERN.US,D,20080905,000000,4.4,4.44,4.28,4.41,448299,0
+GERN.US,D,20080908,000000,4.57,4.59,4.29,4.42,379755,0
+GERN.US,D,20080909,000000,4.41,4.54,4.29,4.29,473458,0
+GERN.US,D,20080910,000000,4.36,4.36,4.11,4.13,510943,0
+GERN.US,D,20080911,000000,4.1,4.14,3.9,3.98,1138697,0
+GERN.US,D,20080912,000000,3.96,4.02,3.86,3.95,400195,0
+GERN.US,D,20080915,000000,3.8,3.95,3.75,3.75,1084059,0
+GERN.US,D,20080916,000000,3.7,4.17,3.65,4.16,892745,0
+GERN.US,D,20080917,000000,4.16,4.19,3.78,3.8,719798,0
+GERN.US,D,20080918,000000,3.92,4.3,3.8,4.15,1125212,0
+GERN.US,D,20080919,000000,4.44,4.44,3.9,4.32,2036332,0
+GERN.US,D,20080922,000000,4.3,4.35,4.01,4.09,568471,0
+GERN.US,D,20080923,000000,4.09,4.25,4.07,4.12,590811,0
+GERN.US,D,20080924,000000,4.12,4.2,3.98,3.98,531124,0
+GERN.US,D,20080925,000000,4,4.15,4,4,276412,0
+GERN.US,D,20080926,000000,3.99,4.15,3.82,4.13,502204,0
+GERN.US,D,20080929,000000,4.08,4.15,3.75,4.01,570416,0
+GERN.US,D,20080930,000000,4.04,4.09,3.87,3.95,474589,0
+GERN.US,D,20081001,000000,3.94,3.98,3.82,3.87,327921,0
+GERN.US,D,20081002,000000,3.91,3.95,3.59,3.59,934162,0
+GERN.US,D,20081003,000000,3.68,3.7,3.43,3.52,553296,0
+GERN.US,D,20081006,000000,3.38,3.41,2.88,3.21,1324372,0
+GERN.US,D,20081007,000000,3.24,3.29,2.78,2.82,1012767,0
+GERN.US,D,20081008,000000,2.69,3,2.42,2.62,1178692,0
+GERN.US,D,20081009,000000,2.69,2.8,2.15,2.23,1091752,0
+GERN.US,D,20081010,000000,2.11,2.6,1.95,2.6,1734650,0
+GERN.US,D,20081013,000000,2.83,2.95,2.5,2.93,1088773,0
+GERN.US,D,20081014,000000,3,3.11,2.76,3.04,731377,0
+GERN.US,D,20081015,000000,3.12,3.48,2.9,2.9,1218750,0
+GERN.US,D,20081016,000000,3.03,3.33,2.76,3.33,816597,0
+GERN.US,D,20081017,000000,3.2,3.42,3.1,3.23,599874,0
+GERN.US,D,20081020,000000,3.31,3.71,3.23,3.71,530564,0
+GERN.US,D,20081021,000000,3.68,3.84,3.48,3.48,660633,0
+GERN.US,D,20081022,000000,3.39,3.39,3.17,3.22,348781,0
+GERN.US,D,20081023,000000,3.23,3.27,2.95,3.12,676230,0
+GERN.US,D,20081024,000000,2.87,3.13,2.78,2.99,483615,0
+GERN.US,D,20081027,000000,2.87,3.12,2.85,2.85,369051,0
+GERN.US,D,20081028,000000,2.98,3.32,2.86,3.32,649437,0
+GERN.US,D,20081029,000000,3.25,3.55,3.2,3.41,678454,0
+GERN.US,D,20081030,000000,3.56,3.73,3.32,3.68,969616,0
+GERN.US,D,20081031,000000,3.42,3.98,3.38,3.98,995137,0
+GERN.US,D,20081103,000000,4,4.59,4,4.55,2002293,0
+GERN.US,D,20081104,000000,4.8,4.8,4.11,4.48,1260059,0
+GERN.US,D,20081105,000000,4.4,4.47,3.9,3.91,906502,0
+GERN.US,D,20081106,000000,3.78,4.12,3.68,3.91,825365,0
+GERN.US,D,20081107,000000,3.96,4.27,3.93,4.02,629565,0
+GERN.US,D,20081110,000000,4.52,4.67,4.27,4.45,1668513,0
+GERN.US,D,20081111,000000,4.5,4.94,4.29,4.36,2265234,0
+GERN.US,D,20081112,000000,4.29,4.3,3.6,3.62,1183847,0
+GERN.US,D,20081113,000000,3.9,3.96,3.16,3.96,1579579,0
+GERN.US,D,20081114,000000,3.86,4.02,3.7,3.7,781236,0
+GERN.US,D,20081117,000000,3.68,3.75,3.51,3.64,488220,0
+GERN.US,D,20081118,000000,3.66,3.78,3.35,3.54,553797,0
+GERN.US,D,20081119,000000,3.54,3.64,3.2,3.2,610927,0
+GERN.US,D,20081120,000000,3.28,3.28,2.82,2.85,1437355,0
+GERN.US,D,20081121,000000,2.99,3.03,2.48,3.03,1620583,0
+GERN.US,D,20081124,000000,3.04,3.29,3.02,3.22,945640,0
+GERN.US,D,20081125,000000,3.3,3.3,3.14,3.3,500960,0
+GERN.US,D,20081126,000000,3.25,3.49,3.08,3.47,665531,0
+GERN.US,D,20081128,000000,3.41,3.5,3.28,3.5,230991,0
+GERN.US,D,20081201,000000,3.38,3.43,3,3.01,483247,0
+GERN.US,D,20081202,000000,3.1,3.25,3,3.25,634644,0
+GERN.US,D,20081203,000000,3.28,3.5,3.12,3.47,669601,0
+GERN.US,D,20081204,000000,3.33,3.66,3.31,3.38,692850,0
+GERN.US,D,20081205,000000,3.31,3.61,3.16,3.6,466143,0
+GERN.US,D,20081208,000000,3.69,4.22,3.59,4,1607406,0
+GERN.US,D,20081209,000000,4,4.14,3.85,3.95,892972,0
+GERN.US,D,20081210,000000,4.08,4.24,3.91,4.1,680174,0
+GERN.US,D,20081211,000000,4.17,4.4,4,4.01,880656,0
+GERN.US,D,20081212,000000,3.88,4.33,3.86,4.33,827447,0
+GERN.US,D,20081215,000000,4.33,4.35,4.02,4.14,556178,0
+GERN.US,D,20081216,000000,4.31,4.38,4.17,4.37,723305,0
+GERN.US,D,20081217,000000,4.3,4.37,4.2,4.24,1113478,0
+GERN.US,D,20081218,000000,4.39,4.54,4.3,4.44,1033356,0
+GERN.US,D,20081219,000000,4.65,4.78,4.5,4.64,1180769,0
+GERN.US,D,20081222,000000,4.75,4.75,4.3,4.51,700498,0
+GERN.US,D,20081223,000000,4.55,4.6,4.39,4.56,361183,0
+GERN.US,D,20081224,000000,4.54,4.62,4.43,4.6,313184,0
+GERN.US,D,20081226,000000,4.68,4.69,4.47,4.57,593363,0
+GERN.US,D,20081229,000000,4.61,4.65,4.3,4.35,460512,0
+GERN.US,D,20081230,000000,4.36,4.4,4.25,4.4,525488,0
+GERN.US,D,20081231,000000,4.37,4.69,4.36,4.67,733837,0
+GERN.US,D,20090102,000000,4.68,4.88,4.62,4.82,570903,0
+GERN.US,D,20090105,000000,4.83,5.11,4.71,5,1029860,0
+GERN.US,D,20090106,000000,5.12,5.37,4.91,5.14,1444996,0
+GERN.US,D,20090107,000000,4.99,5.07,4.82,4.92,937956,0
+GERN.US,D,20090108,000000,4.88,5.18,4.83,5.17,879547,0
+GERN.US,D,20090109,000000,5.2,5.2,4.96,4.98,595465,0
+GERN.US,D,20090112,000000,5.02,5.07,4.62,4.64,761033,0
+GERN.US,D,20090113,000000,4.8,5.06,4.65,4.97,878574,0
+GERN.US,D,20090114,000000,4.98,5,4.63,4.65,867756,0
+GERN.US,D,20090115,000000,4.65,4.87,4.32,4.84,1287448,0
+GERN.US,D,20090116,000000,4.89,4.98,4.64,4.81,873612,0
+GERN.US,D,20090120,000000,4.84,5.15,4.74,4.8,1842897,0
+GERN.US,D,20090121,000000,4.95,5.34,4.76,5.29,1606390,0
+GERN.US,D,20090122,000000,5.42,5.64,5.1,5.21,2045584,0
+GERN.US,D,20090123,000000,6.48,8.38,6.19,7.09,50373001,0
+GERN.US,D,20090126,000000,7.47,8.47,7.37,8.15,29095049,0
+GERN.US,D,20090127,000000,7.69,7.87,7.09,7.24,11425288,0
+GERN.US,D,20090128,000000,7.35,7.49,6.52,7.34,8870167,0
+GERN.US,D,20090129,000000,7.35,7.96,6.93,7.9,9171477,0
+GERN.US,D,20090130,000000,8.18,8.5,7.58,7.84,12307239,0
+GERN.US,D,20090202,000000,7.5,8.2,7.3,7.74,6340822,0
+GERN.US,D,20090203,000000,7.9,7.95,7.3,7.58,4934621,0
+GERN.US,D,20090204,000000,7.67,8.05,7.41,7.6,5563435,0
+GERN.US,D,20090205,000000,7.63,8.1,7.45,7.79,6764792,0
+GERN.US,D,20090206,000000,7.98,8.24,7.75,8.05,6516415,0
+GERN.US,D,20090209,000000,8.24,8.47,7.72,7.92,6342462,0
+GERN.US,D,20090210,000000,7.88,7.89,7.27,7.37,3805669,0
+GERN.US,D,20090211,000000,7.45,7.53,7.07,7.34,2369212,0
+GERN.US,D,20090212,000000,7.34,7.97,7.1,7.77,5234588,0
+GERN.US,D,20090213,000000,6.65,6.95,6.33,6.38,11901523,0
+GERN.US,D,20090217,000000,6.26,6.66,6.01,6.48,7796231,0
+GERN.US,D,20090218,000000,6.28,6.28,5.61,5.74,6363079,0
+GERN.US,D,20090219,000000,5.78,5.89,5.59,5.6,2911425,0
+GERN.US,D,20090220,000000,5.44,5.69,5.12,5.33,3633751,0
+GERN.US,D,20090223,000000,5.33,5.48,5.17,5.24,2829303,0
+GERN.US,D,20090224,000000,5.27,5.64,5.27,5.56,3466303,0
+GERN.US,D,20090225,000000,5.43,5.52,5.27,5.34,2164269,0
+GERN.US,D,20090226,000000,5.5,5.6,4.94,4.99,3187993,0
+GERN.US,D,20090227,000000,4.75,4.86,4.45,4.49,3546533,0
+GERN.US,D,20090302,000000,4.4,4.45,3.88,3.89,2866408,0
+GERN.US,D,20090303,000000,4.05,4.31,3.82,4.23,3298288,0
+GERN.US,D,20090304,000000,4.3,4.38,4.06,4.21,2267328,0
+GERN.US,D,20090305,000000,4.06,4.19,3.76,3.79,1807104,0
+GERN.US,D,20090306,000000,3.8,3.96,3.67,3.87,2908219,0
+GERN.US,D,20090309,000000,5.17,5.24,4.43,4.51,14561849,0
+GERN.US,D,20090310,000000,4.55,4.6,4.04,4.27,4877209,0
+GERN.US,D,20090311,000000,4.4,4.45,4.09,4.09,2732814,0
+GERN.US,D,20090312,000000,4.07,4.44,3.97,4.42,2317851,0
+GERN.US,D,20090313,000000,4.29,4.42,4.25,4.36,1386459,0
+GERN.US,D,20090316,000000,4.4,4.43,4,4.04,1851214,0
+GERN.US,D,20090317,000000,4.03,4.25,3.94,4.24,1939071,0
+GERN.US,D,20090318,000000,4.24,4.4,4.12,4.3,1444553,0
+GERN.US,D,20090319,000000,4.35,4.43,4.12,4.19,1539228,0
+GERN.US,D,20090320,000000,4.34,4.34,4.03,4.08,1633667,0
+GERN.US,D,20090323,000000,4.17,4.39,4.1,4.39,1867498,0
+GERN.US,D,20090324,000000,4.32,4.64,4.31,4.39,1771837,0
+GERN.US,D,20090325,000000,4.54,4.59,4.25,4.46,1665239,0
+GERN.US,D,20090326,000000,4.55,4.69,4.4,4.68,1600467,0
+GERN.US,D,20090327,000000,4.59,5.25,4.5,4.89,3351075,0
+GERN.US,D,20090330,000000,4.75,4.77,4.39,4.42,1662468,0
+GERN.US,D,20090331,000000,4.5,4.6,4.43,4.47,1260381,0
+GERN.US,D,20090401,000000,4.39,4.46,4.26,4.41,1065904,0
+GERN.US,D,20090402,000000,4.49,5.07,4.46,4.6,1526099,0
+GERN.US,D,20090403,000000,4.6,4.61,4.4,4.51,1045324,0
+GERN.US,D,20090406,000000,4.46,5.18,4.46,4.95,3453198,0
+GERN.US,D,20090407,000000,4.95,4.95,4.63,4.63,1510653,0
+GERN.US,D,20090408,000000,4.64,4.74,4.6,4.67,778117,0
+GERN.US,D,20090409,000000,4.84,4.92,4.77,4.92,1121601,0
+GERN.US,D,20090413,000000,4.88,5.12,4.86,4.88,1193865,0
+GERN.US,D,20090414,000000,5.44,5.45,5,5.03,2681858,0
+GERN.US,D,20090415,000000,5.09,5.1,4.91,5.01,1153400,0
+GERN.US,D,20090416,000000,5.26,5.63,5.11,5.49,4035109,0
+GERN.US,D,20090417,000000,5.55,5.59,5.32,5.4,2258601,0
+GERN.US,D,20090420,000000,5.43,5.45,4.94,4.99,2123337,0
+GERN.US,D,20090421,000000,4.94,5.09,4.87,5.04,1284728,0
+GERN.US,D,20090422,000000,5.34,5.65,5.13,5.16,3485280,0
+GERN.US,D,20090423,000000,5.21,5.26,4.88,4.97,1909409,0
+GERN.US,D,20090424,000000,5.05,5.05,4.77,4.94,1985652,0
+GERN.US,D,20090427,000000,4.89,4.94,4.78,4.84,1286318,0
+GERN.US,D,20090428,000000,4.95,5.07,4.85,5.04,2145672,0
+GERN.US,D,20090429,000000,5.07,5.3,4.97,5.24,2449475,0
+GERN.US,D,20090430,000000,5.29,5.35,5.04,5.14,2372849,0
+GERN.US,D,20090501,000000,5.1,5.2,5.05,5.1,868939,0
+GERN.US,D,20090504,000000,5.08,5.33,5.08,5.32,1995160,0
+GERN.US,D,20090505,000000,5.81,6.6,5.8,6.29,11330277,0
+GERN.US,D,20090506,000000,6.59,6.66,6.03,6.14,5098796,0
+GERN.US,D,20090507,000000,6.15,6.24,5.9,6.09,2244128,0
+GERN.US,D,20090508,000000,6.08,6.32,6,6.23,1888265,0
+GERN.US,D,20090511,000000,6.28,6.64,6.12,6.45,2236896,0
+GERN.US,D,20090512,000000,6.59,6.85,6.26,6.55,4133498,0
+GERN.US,D,20090513,000000,6.47,6.47,6.12,6.15,1852082,0
+GERN.US,D,20090514,000000,6.16,6.33,6.13,6.23,1350755,0
+GERN.US,D,20090515,000000,6.3,6.44,6.24,6.26,1162672,0
+GERN.US,D,20090518,000000,6.41,6.48,6.32,6.45,1326363,0
+GERN.US,D,20090519,000000,6.5,6.57,6.3,6.46,1451484,0
+GERN.US,D,20090520,000000,6.37,6.9,6.37,6.76,2735525,0
+GERN.US,D,20090521,000000,6.68,7.49,6.65,6.85,7514081,0
+GERN.US,D,20090522,000000,6.95,7.25,6.67,6.79,2650287,0
+GERN.US,D,20090526,000000,6.69,6.94,6.59,6.71,2944024,0
+GERN.US,D,20090527,000000,6.71,6.83,6.49,6.52,1725133,0
+GERN.US,D,20090528,000000,6.61,6.62,6.15,6.4,1710643,0
+GERN.US,D,20090529,000000,6.43,6.55,6.26,6.52,1497297,0
+GERN.US,D,20090601,000000,6.6,6.75,6.34,6.38,1547401,0
+GERN.US,D,20090602,000000,6.29,6.55,6.2,6.44,1247080,0
+GERN.US,D,20090603,000000,6.37,7.05,6.25,6.84,3653973,0
+GERN.US,D,20090604,000000,6.97,7.23,6.88,6.98,2966220,0
+GERN.US,D,20090605,000000,7.2,7.2,6.7,6.83,1225440,0
+GERN.US,D,20090608,000000,6.82,7.25,6.7,7.12,2032504,0
+GERN.US,D,20090609,000000,7.15,7.17,6.89,7,1281051,0
+GERN.US,D,20090610,000000,7.09,7.1,6.77,6.95,1381653,0
+GERN.US,D,20090611,000000,6.93,7.06,6.77,6.78,1322989,0
+GERN.US,D,20090612,000000,6.75,6.92,6.64,6.85,1076153,0
+GERN.US,D,20090615,000000,6.85,6.86,6.55,6.64,998486,0
+GERN.US,D,20090616,000000,6.75,6.76,6.42,6.42,1227471,0
+GERN.US,D,20090617,000000,6.43,6.5,5.97,6.45,1922726,0
+GERN.US,D,20090618,000000,6.56,6.68,6.38,6.67,1070010,0
+GERN.US,D,20090619,000000,6.76,6.84,6.58,6.68,1138761,0
+GERN.US,D,20090622,000000,6.57,6.64,6.35,6.42,1335267,0
+GERN.US,D,20090623,000000,6.38,6.42,6.15,6.26,1203650,0
+GERN.US,D,20090624,000000,6.26,6.49,6.25,6.4,839872,0
+GERN.US,D,20090625,000000,6.39,6.67,6.29,6.67,915551,0
+GERN.US,D,20090626,000000,6.65,6.95,6.52,6.95,1915608,0
+GERN.US,D,20090629,000000,6.93,6.94,6.65,6.69,913341,0
+GERN.US,D,20090630,000000,7.73,8.15,7.51,7.67,20029760,0
+GERN.US,D,20090701,000000,7.61,7.62,7.3,7.43,3565489,0
+GERN.US,D,20090702,000000,7.34,7.88,7.25,7.65,3367349,0
+GERN.US,D,20090706,000000,8,8.19,7.8,7.91,5681839,0
+GERN.US,D,20090707,000000,7.94,7.95,7.62,7.67,2152068,0
+GERN.US,D,20090708,000000,7.65,7.76,7.17,7.26,2901575,0
+GERN.US,D,20090709,000000,7.33,7.49,7.2,7.43,1387376,0
+GERN.US,D,20090710,000000,7.2,7.45,7.1,7.32,1538131,0
+GERN.US,D,20090713,000000,7.32,7.49,7.03,7.48,1225512,0
+GERN.US,D,20090714,000000,7.5,7.56,7.41,7.49,753176,0
+GERN.US,D,20090715,000000,7.58,7.64,7.5,7.61,1161700,0
+GERN.US,D,20090716,000000,7.59,7.71,7.51,7.68,984395,0
+GERN.US,D,20090717,000000,7.7,7.7,7.53,7.56,1094028,0
+GERN.US,D,20090720,000000,7.58,7.79,7.53,7.71,1200027,0
+GERN.US,D,20090721,000000,7.8,7.86,7.68,7.79,1224121,0
+GERN.US,D,20090722,000000,7.71,7.78,7.57,7.69,965488,0
+GERN.US,D,20090723,000000,7.71,8.27,7.71,7.88,4265509,0
+GERN.US,D,20090724,000000,7.84,8.01,7.66,7.99,1764711,0
+GERN.US,D,20090727,000000,8.1,9.24,8.02,9.17,8682306,0
+GERN.US,D,20090728,000000,8.9,8.96,8.53,8.77,4318600,0
+GERN.US,D,20090729,000000,8.65,8.77,8.49,8.62,2145980,0
+GERN.US,D,20090730,000000,8.77,8.94,8.63,8.69,2004398,0
+GERN.US,D,20090731,000000,8.22,9.19,7.94,8.02,5233866,0
+GERN.US,D,20090803,000000,8.15,8.24,7.85,8.07,2004225,0
+GERN.US,D,20090804,000000,8,8.29,8,8.14,1346782,0
+GERN.US,D,20090805,000000,8.15,8.19,7.81,7.97,1791988,0
+GERN.US,D,20090806,000000,7.92,7.98,7.51,7.53,1857038,0
+GERN.US,D,20090807,000000,7.67,7.79,7.47,7.62,1770422,0
+GERN.US,D,20090810,000000,7.54,7.83,7.52,7.57,1161029,0
+GERN.US,D,20090811,000000,7.59,7.66,7.41,7.45,1141529,0
+GERN.US,D,20090812,000000,7.5,7.69,7.44,7.57,966183,0
+GERN.US,D,20090813,000000,7.59,7.71,7.5,7.54,764494,0
+GERN.US,D,20090814,000000,7.51,7.56,7.35,7.46,1135931,0
+GERN.US,D,20090817,000000,7.26,7.29,7.1,7.23,1092264,0
+GERN.US,D,20090818,000000,6.37,6.74,6.2,6.49,6602807,0
+GERN.US,D,20090819,000000,6.34,6.68,6.31,6.64,1967938,0
+GERN.US,D,20090820,000000,6.6,6.69,6.5,6.6,1170725,0
+GERN.US,D,20090821,000000,6.69,6.69,6.49,6.52,1444180,0
+GERN.US,D,20090824,000000,6.52,6.68,6.4,6.48,1088494,0
+GERN.US,D,20090825,000000,6.6,6.6,6.44,6.56,1077198,0
+GERN.US,D,20090826,000000,6.53,7.05,6.47,6.93,1982018,0
+GERN.US,D,20090827,000000,7.1,7.28,6.93,7.18,2698020,0
+GERN.US,D,20090828,000000,7.28,7.28,7.01,7.18,1361028,0
+GERN.US,D,20090831,000000,7.1,7.12,6.97,7.1,1101634,0
+GERN.US,D,20090901,000000,7.02,7.29,6.75,6.82,1535568,0
+GERN.US,D,20090902,000000,6.82,7.1,6.75,6.97,1656224,0
+GERN.US,D,20090903,000000,6.97,7,6.75,6.91,959550,0
+GERN.US,D,20090904,000000,6.95,7.24,6.86,7.21,1410209,0
+GERN.US,D,20090908,000000,7.25,7.35,7.11,7.21,1088212,0
+GERN.US,D,20090909,000000,7.22,7.42,7.15,7.37,1103684,0
+GERN.US,D,20090910,000000,7.43,7.49,7.32,7.34,626657,0
+GERN.US,D,20090911,000000,7.31,7.37,7.16,7.23,1016928,0
+GERN.US,D,20090914,000000,7.16,7.28,7.12,7.28,497627,0
+GERN.US,D,20090915,000000,7.26,7.34,7.17,7.32,716442,0
+GERN.US,D,20090916,000000,7.34,7.4,7.25,7.31,676201,0
+GERN.US,D,20090917,000000,7.26,7.42,7.16,7.26,728215,0
+GERN.US,D,20090918,000000,7.34,7.47,7.21,7.41,1329268,0
+GERN.US,D,20090921,000000,7.45,7.51,7.24,7.39,1108819,0
+GERN.US,D,20090922,000000,7.41,7.45,7.23,7.26,902926,0
+GERN.US,D,20090923,000000,7.29,7.32,7.01,7.01,967313,0
+GERN.US,D,20090924,000000,7.02,7.09,6.71,6.8,1383362,0
+GERN.US,D,20090925,000000,6.77,6.8,6.5,6.61,1351906,0
+GERN.US,D,20090928,000000,6.63,6.87,6.6,6.77,1152529,0
+GERN.US,D,20090929,000000,6.87,6.91,6.55,6.57,1183033,0
+GERN.US,D,20090930,000000,6.58,6.7,6.51,6.56,1255849,0
+GERN.US,D,20091001,000000,6.51,6.6,6.28,6.28,1733257,0
+GERN.US,D,20091002,000000,6.2,6.42,6.15,6.31,1032526,0
+GERN.US,D,20091005,000000,6.57,6.69,6.32,6.52,1657142,0
+GERN.US,D,20091006,000000,6.59,6.71,6.4,6.57,1064311,0
+GERN.US,D,20091007,000000,6.56,6.59,6.49,6.51,524982,0
+GERN.US,D,20091008,000000,6.56,6.56,6.39,6.41,1010601,0
+GERN.US,D,20091009,000000,6.38,6.48,6.36,6.46,578928,0
+GERN.US,D,20091012,000000,6.45,6.94,6.45,6.87,2336942,0
+GERN.US,D,20091013,000000,6.84,6.91,6.47,6.51,1715126,0
+GERN.US,D,20091014,000000,6.57,6.6,6.41,6.53,1001886,0
+GERN.US,D,20091015,000000,6.5,6.67,6.46,6.66,1039447,0
+GERN.US,D,20091016,000000,6.59,6.62,6.41,6.5,976538,0
+GERN.US,D,20091019,000000,6.81,7.18,6.76,7.08,2838470,0
+GERN.US,D,20091020,000000,7.15,7.15,6.77,6.82,1344222,0
+GERN.US,D,20091021,000000,6.88,6.95,6.65,6.67,1066609,0
+GERN.US,D,20091022,000000,6.65,6.72,6.53,6.67,1055095,0
+GERN.US,D,20091023,000000,6.66,6.72,6.37,6.42,1506685,0
+GERN.US,D,20091026,000000,6.39,6.54,6.16,6.18,1733122,0
+GERN.US,D,20091027,000000,6.22,6.24,6.11,6.17,1185619,0
+GERN.US,D,20091028,000000,6.14,6.19,5.73,5.75,1886391,0
+GERN.US,D,20091029,000000,5.81,5.9,5.69,5.77,1419873,0
+GERN.US,D,20091030,000000,5.99,6.49,5.86,6.11,4828295,0
+GERN.US,D,20091102,000000,5.9,5.95,5.35,5.5,3429913,0
+GERN.US,D,20091103,000000,5.45,5.7,5.45,5.68,1501905,0
+GERN.US,D,20091104,000000,5.75,5.83,5.2,5.23,2163508,0
+GERN.US,D,20091105,000000,5.26,5.5,5.26,5.46,1095921,0
+GERN.US,D,20091106,000000,5.45,5.63,5.32,5.48,999145,0
+GERN.US,D,20091109,000000,5.51,5.6,5.48,5.54,1026585,0
+GERN.US,D,20091110,000000,5.49,5.55,5.4,5.44,753313,0
+GERN.US,D,20091111,000000,5.72,6.04,5.68,5.99,2422065,0
+GERN.US,D,20091112,000000,5.96,5.96,5.67,5.7,877219,0
+GERN.US,D,20091113,000000,5.73,5.75,5.58,5.66,624815,0
+GERN.US,D,20091116,000000,5.7,6.03,5.7,6.01,1112333,0
+GERN.US,D,20091117,000000,6.04,6.2,5.96,6.14,1207064,0
+GERN.US,D,20091118,000000,6.14,6.19,5.8,5.91,1234249,0
+GERN.US,D,20091119,000000,5.91,5.94,5.71,5.73,1011302,0
+GERN.US,D,20091120,000000,5.68,5.73,5.52,5.58,1044957,0
+GERN.US,D,20091123,000000,5.6,5.7,5.36,5.46,1572451,0
+GERN.US,D,20091124,000000,5.59,5.59,5.43,5.51,1206141,0
+GERN.US,D,20091125,000000,5.5,5.59,5.44,5.46,575276,0
+GERN.US,D,20091127,000000,5.33,5.43,5.26,5.33,658718,0
+GERN.US,D,20091130,000000,5.29,5.31,5.15,5.19,1355938,0
+GERN.US,D,20091201,000000,5.21,5.44,5.21,5.44,1299210,0
+GERN.US,D,20091202,000000,5.43,6.32,5.43,6.2,10529952,0
+GERN.US,D,20091203,000000,6.24,6.29,5.64,5.69,5129807,0
+GERN.US,D,20091204,000000,5.8,5.96,5.65,5.79,2230687,0
+GERN.US,D,20091207,000000,5.76,6.05,5.75,5.78,1170008,0
+GERN.US,D,20091208,000000,6.03,6.2,5.87,5.9,4232939,0
+GERN.US,D,20091209,000000,5.93,5.95,5.66,5.77,1240147,0
+GERN.US,D,20091210,000000,5.78,5.89,5.63,5.67,2024382,0
+GERN.US,D,20091211,000000,5.75,5.8,5.6,5.64,667115,0
+GERN.US,D,20091214,000000,5.8,5.84,5.62,5.82,823783,0
+GERN.US,D,20091215,000000,5.79,5.8,5.35,5.72,1613648,0
+GERN.US,D,20091216,000000,5.75,5.82,5.65,5.69,774702,0
+GERN.US,D,20091217,000000,5.65,5.7,5.43,5.43,1194542,0
+GERN.US,D,20091218,000000,5.49,5.53,5.4,5.5,1503130,0
+GERN.US,D,20091221,000000,5.6,5.71,5.55,5.68,1344241,0
+GERN.US,D,20091222,000000,5.7,5.86,5.6,5.83,1665116,0
+GERN.US,D,20091223,000000,5.87,5.95,5.73,5.74,780121,0
+GERN.US,D,20091224,000000,5.71,5.85,5.65,5.82,328576,0
+GERN.US,D,20091228,000000,5.82,5.82,5.66,5.71,821320,0
+GERN.US,D,20091229,000000,5.7,5.71,5.52,5.55,794672,0
+GERN.US,D,20091230,000000,5.55,5.68,5.51,5.67,1023137,0
+GERN.US,D,20091231,000000,5.65,5.68,5.54,5.55,861706,0
+GERN.US,D,20100104,000000,5.68,6.34,5.63,6.22,8583593,0
+GERN.US,D,20100105,000000,6.16,6.17,5.92,6.06,3712323,0
+GERN.US,D,20100106,000000,6.09,6.53,6.07,6.41,5777991,0
+GERN.US,D,20100107,000000,6.41,6.43,6.17,6.28,1382088,0
+GERN.US,D,20100108,000000,6.21,6.49,6.2,6.4,1996236,0
+GERN.US,D,20100111,000000,6.5,6.67,6.42,6.57,2309054,0
+GERN.US,D,20100112,000000,6.5,6.57,6.34,6.39,1483178,0
+GERN.US,D,20100113,000000,6.39,6.53,6.27,6.44,1191565,0
+GERN.US,D,20100114,000000,6.53,6.55,6.21,6.25,1786689,0
+GERN.US,D,20100115,000000,6.26,6.3,6.06,6.1,1674715,0
+GERN.US,D,20100119,000000,6.06,6.2,6.06,6.19,1056066,0
+GERN.US,D,20100120,000000,6.1,6.38,6.08,6.15,1671187,0
+GERN.US,D,20100121,000000,6.16,6.18,5.83,5.86,2024384,0
+GERN.US,D,20100122,000000,5.88,6.18,5.82,5.93,2346018,0
+GERN.US,D,20100125,000000,5.98,6,5.7,5.71,1504217,0
+GERN.US,D,20100126,000000,5.7,5.77,5.62,5.63,1258468,0
+GERN.US,D,20100127,000000,5.63,5.67,5.51,5.6,1197151,0
+GERN.US,D,20100128,000000,5.58,5.67,5.51,5.59,1367718,0
+GERN.US,D,20100129,000000,5.6,5.73,5.4,5.41,1302208,0
+GERN.US,D,20100201,000000,5.45,5.53,5.37,5.43,898641,0
+GERN.US,D,20100202,000000,5.49,5.85,5.47,5.8,1445253,0
+GERN.US,D,20100203,000000,5.77,5.8,5.6,5.7,992929,0
+GERN.US,D,20100204,000000,5.74,5.74,5.31,5.32,1573797,0
+GERN.US,D,20100205,000000,5.33,5.43,5.09,5.26,1655822,0
+GERN.US,D,20100208,000000,5.28,5.47,5.25,5.43,1041992,0
+GERN.US,D,20100209,000000,5.5,5.54,5.35,5.39,992368,0
+GERN.US,D,20100210,000000,5.41,5.49,5.3,5.49,723998,0
+GERN.US,D,20100211,000000,5.5,5.67,5.41,5.65,839827,0
+GERN.US,D,20100212,000000,5.55,5.65,5.5,5.64,974796,0
+GERN.US,D,20100216,000000,5.7,5.93,5.67,5.91,1280469,0
+GERN.US,D,20100217,000000,5.91,5.94,5.75,5.84,1073132,0
+GERN.US,D,20100218,000000,5.74,5.84,5.71,5.76,625996,0
+GERN.US,D,20100219,000000,5.77,5.9,5.72,5.88,654924,0
+GERN.US,D,20100222,000000,5.89,6.02,5.84,6,1104891,0
+GERN.US,D,20100223,000000,5.99,6.03,5.7,5.72,1288812,0
+GERN.US,D,20100224,000000,5.7,5.87,5.67,5.76,550600,0
+GERN.US,D,20100225,000000,5.68,5.85,5.65,5.8,567359,0
+GERN.US,D,20100226,000000,5.78,5.8,5.54,5.55,1200622,0
+GERN.US,D,20100301,000000,5.52,5.74,5.52,5.71,765237,0
+GERN.US,D,20100302,000000,5.72,5.86,5.7,5.82,1242454,0
+GERN.US,D,20100303,000000,5.84,5.9,5.77,5.83,810249,0
+GERN.US,D,20100304,000000,5.99,6.05,5.91,6.01,1298682,0
+GERN.US,D,20100305,000000,6.05,6.32,6,6.18,2209306,0
+GERN.US,D,20100308,000000,6.2,6.25,6.1,6.16,937889,0
+GERN.US,D,20100309,000000,6.14,6.2,6.03,6.05,871985,0
+GERN.US,D,20100310,000000,6.08,6.3,6.02,6.16,1551677,0
+GERN.US,D,20100311,000000,6.08,6.44,6.07,6.39,1820284,0
+GERN.US,D,20100312,000000,6.42,6.43,6.25,6.31,1002330,0
+GERN.US,D,20100315,000000,6.3,6.37,6.08,6.14,968020,0
+GERN.US,D,20100316,000000,6.16,6.3,6.06,6.23,978595,0
+GERN.US,D,20100317,000000,6.26,6.34,6.15,6.15,941529,0
+GERN.US,D,20100318,000000,6.1,6.14,6.06,6.07,551384,0
+GERN.US,D,20100319,000000,6.1,6.1,5.85,5.9,1159669,0
+GERN.US,D,20100322,000000,5.85,5.95,5.78,5.92,705499,0
+GERN.US,D,20100323,000000,5.94,6.08,5.88,6.05,954323,0
+GERN.US,D,20100324,000000,6,6.08,5.89,5.89,751422,0
+GERN.US,D,20100325,000000,5.98,6.07,5.83,5.83,695361,0
+GERN.US,D,20100326,000000,5.87,5.99,5.78,5.79,868127,0
+GERN.US,D,20100329,000000,5.8,5.88,5.72,5.83,981579,0
+GERN.US,D,20100330,000000,5.79,5.88,5.7,5.71,675102,0
+GERN.US,D,20100331,000000,5.75,5.85,5.68,5.68,1927812,0
+GERN.US,D,20100401,000000,5.75,5.86,5.67,5.73,929966,0
+GERN.US,D,20100405,000000,5.79,5.85,5.74,5.79,742982,0
+GERN.US,D,20100406,000000,5.79,5.94,5.75,5.88,815509,0
+GERN.US,D,20100407,000000,5.88,5.94,5.72,5.78,1461310,0
+GERN.US,D,20100408,000000,5.76,5.91,5.74,5.88,767149,0
+GERN.US,D,20100409,000000,5.9,5.94,5.75,5.82,622461,0
+GERN.US,D,20100412,000000,5.81,5.86,5.62,5.66,1301199,0
+GERN.US,D,20100413,000000,5.66,5.66,5.52,5.58,927633,0
+GERN.US,D,20100414,000000,5.63,5.66,5.59,5.62,652692,0
+GERN.US,D,20100415,000000,5.6,5.65,5.5,5.59,730687,0
+GERN.US,D,20100416,000000,5.56,5.6,5.43,5.49,1062444,0
+GERN.US,D,20100419,000000,5.46,5.64,5.4,5.52,785103,0
+GERN.US,D,20100420,000000,5.56,5.59,5.46,5.57,462944,0
+GERN.US,D,20100421,000000,5.56,5.58,5.48,5.51,1117920,0
+GERN.US,D,20100422,000000,5.54,5.84,5.52,5.83,1755397,0
+GERN.US,D,20100423,000000,5.84,5.93,5.77,5.93,1093857,0
+GERN.US,D,20100426,000000,5.92,5.96,5.79,5.81,824164,0
+GERN.US,D,20100427,000000,5.8,5.99,5.62,5.63,1696254,0
+GERN.US,D,20100428,000000,5.66,5.76,5.63,5.75,1059842,0
+GERN.US,D,20100429,000000,5.8,5.96,5.71,5.96,1222371,0
+GERN.US,D,20100430,000000,6.04,6.09,5.82,5.83,1793348,0
+GERN.US,D,20100503,000000,5.9,6.15,5.9,6.15,1861068,0
+GERN.US,D,20100504,000000,6.05,6.05,5.7,5.76,1692499,0
+GERN.US,D,20100505,000000,5.65,5.75,5.52,5.55,1339617,0
+GERN.US,D,20100506,000000,5.54,5.75,4.85,5.2,2188831,0
+GERN.US,D,20100507,000000,5.25,5.4,5.03,5.07,1699085,0
+GERN.US,D,20100510,000000,5.39,5.41,5.21,5.38,1029586,0
+GERN.US,D,20100511,000000,5.32,5.62,5.31,5.56,1024122,0
+GERN.US,D,20100512,000000,5.55,5.74,5.51,5.73,770669,0
+GERN.US,D,20100513,000000,5.69,5.91,5.6,5.72,2487662,0
+GERN.US,D,20100514,000000,5.66,5.75,5.54,5.62,916129,0
+GERN.US,D,20100517,000000,5.64,5.67,5.42,5.57,504629,0
+GERN.US,D,20100518,000000,5.65,5.65,5.42,5.42,534467,0
+GERN.US,D,20100519,000000,5.51,5.59,5.26,5.29,1156884,0
+GERN.US,D,20100520,000000,5.19,5.28,5.06,5.07,1419439,0
+GERN.US,D,20100521,000000,5,5.26,4.91,5.14,1339053,0
+GERN.US,D,20100524,000000,5.1,5.19,5,5.01,1208749,0
+GERN.US,D,20100525,000000,4.87,5,4.82,4.99,1219129,0
+GERN.US,D,20100526,000000,5.03,5.13,4.93,4.94,1087308,0
+GERN.US,D,20100527,000000,5.07,5.2,5.03,5.2,628187,0
+GERN.US,D,20100528,000000,5.16,5.32,5.04,5.28,1399753,0
+GERN.US,D,20100601,000000,5.35,5.6,5.31,5.32,1724297,0
+GERN.US,D,20100602,000000,5.33,5.66,5.33,5.65,2613086,0
+GERN.US,D,20100603,000000,5.7,5.87,5.62,5.78,2181954,0
+GERN.US,D,20100604,000000,5.62,5.72,5.35,5.35,1075731,0
+GERN.US,D,20100607,000000,5.41,5.51,5.05,5.06,1120295,0
+GERN.US,D,20100608,000000,5.11,5.16,4.95,5.02,1027959,0
+GERN.US,D,20100609,000000,5.08,5.09,4.92,4.96,709712,0
+GERN.US,D,20100610,000000,5.07,5.1,4.99,5.09,618378,0
+GERN.US,D,20100611,000000,5.02,5.17,5.02,5.17,529121,0
+GERN.US,D,20100614,000000,5.22,5.24,5.1,5.12,601486,0
+GERN.US,D,20100615,000000,5.14,5.25,5.1,5.23,596037,0
+GERN.US,D,20100616,000000,5.19,5.2,5.11,5.12,617494,0
+GERN.US,D,20100617,000000,5.11,5.16,5.04,5.13,448170,0
+GERN.US,D,20100618,000000,5.15,5.15,5.05,5.08,746859,0
+GERN.US,D,20100621,000000,5.19,5.26,5.05,5.12,984136,0
+GERN.US,D,20100622,000000,5.15,5.2,5.03,5.03,692012,0
+GERN.US,D,20100623,000000,5.02,5.09,5.01,5.08,425180,0
+GERN.US,D,20100624,000000,5.04,5.33,5.04,5.12,1001818,0
+GERN.US,D,20100625,000000,5.16,5.3,5.11,5.24,2992449,0
+GERN.US,D,20100628,000000,5.23,5.38,5.18,5.27,524971,0
+GERN.US,D,20100629,000000,5.16,5.38,5.13,5.24,1070476,0
+GERN.US,D,20100630,000000,5.26,5.34,5.01,5.02,672919,0
+GERN.US,D,20100701,000000,5.04,5.04,4.68,4.83,1355831,0
+GERN.US,D,20100702,000000,4.88,4.89,4.69,4.75,612092,0
+GERN.US,D,20100706,000000,4.85,4.86,4.53,4.54,807115,0
+GERN.US,D,20100707,000000,4.55,4.62,4.37,4.61,1233020,0
+GERN.US,D,20100708,000000,4.66,4.85,4.66,4.81,937717,0
+GERN.US,D,20100709,000000,4.79,4.98,4.79,4.98,856555,0
+GERN.US,D,20100712,000000,4.97,5.04,4.77,4.78,459579,0
+GERN.US,D,20100713,000000,4.84,4.98,4.83,4.93,638698,0
+GERN.US,D,20100714,000000,4.89,4.98,4.82,4.91,500110,0
+GERN.US,D,20100715,000000,4.9,4.91,4.74,4.86,448692,0
+GERN.US,D,20100716,000000,4.83,4.84,4.57,4.57,646534,0
+GERN.US,D,20100719,000000,4.74,4.8,4.53,4.68,498583,0
+GERN.US,D,20100720,000000,4.62,4.68,4.52,4.66,465237,0
+GERN.US,D,20100721,000000,4.7,4.77,4.56,4.58,482185,0
+GERN.US,D,20100722,000000,4.65,4.77,4.64,4.77,478781,0
+GERN.US,D,20100723,000000,4.72,4.97,4.69,4.95,686539,0
+GERN.US,D,20100726,000000,4.98,5.15,4.87,5.11,617428,0
+GERN.US,D,20100727,000000,5.12,5.19,5.02,5.1,557224,0
+GERN.US,D,20100728,000000,5.06,5.08,4.8,4.8,487524,0
+GERN.US,D,20100729,000000,4.87,4.88,4.7,4.8,487256,0
+GERN.US,D,20100730,000000,5.4,5.67,5.25,5.63,5054324,0
+GERN.US,D,20100802,000000,5.99,6.39,5.84,6.07,7467982,0
+GERN.US,D,20100803,000000,6,6,5.72,5.76,2390150,0
+GERN.US,D,20100804,000000,5.78,6,5.76,5.9,1478117,0
+GERN.US,D,20100805,000000,5.87,5.88,5.55,5.55,1529781,0
+GERN.US,D,20100806,000000,5.52,5.66,5.49,5.57,1010845,0
+GERN.US,D,20100809,000000,5.63,5.69,5.5,5.55,891912,0
+GERN.US,D,20100810,000000,5.5,5.6,5.4,5.5,755282,0
+GERN.US,D,20100811,000000,5.4,5.43,5.23,5.23,1228313,0
+GERN.US,D,20100812,000000,5.16,5.32,5.15,5.25,610802,0
+GERN.US,D,20100813,000000,5.32,5.38,5.11,5.12,878852,0
+GERN.US,D,20100816,000000,5.1,5.22,5.05,5.21,554940,0
+GERN.US,D,20100817,000000,5.29,5.33,5.22,5.28,705259,0
+GERN.US,D,20100818,000000,5.26,5.3,5.18,5.23,486392,0
+GERN.US,D,20100819,000000,5.28,5.48,5.14,5.15,1492986,0
+GERN.US,D,20100820,000000,5.12,5.19,5.06,5.17,1053415,0
+GERN.US,D,20100823,000000,5.2,5.28,4.85,5.02,2391714,0
+GERN.US,D,20100824,000000,4.88,4.9,4.73,4.75,1539518,0
+GERN.US,D,20100825,000000,4.7,4.84,4.65,4.84,806110,0
+GERN.US,D,20100826,000000,4.88,5.04,4.77,4.78,926200,0
+GERN.US,D,20100827,000000,4.86,4.91,4.74,4.9,624183,0
+GERN.US,D,20100830,000000,4.86,4.91,4.64,4.69,1173672,0
+GERN.US,D,20100831,000000,4.67,4.81,4.51,4.61,2396927,0
+GERN.US,D,20100901,000000,4.7,4.84,4.65,4.84,870598,0
+GERN.US,D,20100902,000000,4.85,4.89,4.76,4.89,638897,0
+GERN.US,D,20100903,000000,4.98,5,4.87,4.94,897274,0
+GERN.US,D,20100907,000000,4.95,4.96,4.81,4.81,647941,0
+GERN.US,D,20100908,000000,4.85,4.92,4.8,4.89,496549,0
+GERN.US,D,20100909,000000,5.2,5.6,5.07,5.27,3527922,0
+GERN.US,D,20100910,000000,5.3,5.32,5.09,5.21,1707129,0
+GERN.US,D,20100913,000000,5.26,5.29,5.18,5.24,1045669,0
+GERN.US,D,20100914,000000,5.21,5.27,5.12,5.25,1066162,0
+GERN.US,D,20100915,000000,5.21,5.24,5.15,5.2,687549,0
+GERN.US,D,20100916,000000,5.2,5.28,5.19,5.2,632838,0
+GERN.US,D,20100917,000000,5.29,5.29,5.07,5.09,1080078,0
+GERN.US,D,20100920,000000,5.2,5.26,5.1,5.25,934006,0
+GERN.US,D,20100921,000000,5.25,5.46,5.22,5.31,1393699,0
+GERN.US,D,20100922,000000,5.27,5.34,5.2,5.24,717994,0
+GERN.US,D,20100923,000000,5.25,5.43,5.19,5.22,897040,0
+GERN.US,D,20100924,000000,5.32,5.36,5.24,5.36,635699,0
+GERN.US,D,20100927,000000,5.34,5.39,5.27,5.31,478022,0
+GERN.US,D,20100928,000000,5.39,5.43,5.23,5.43,534541,0
+GERN.US,D,20100929,000000,5.55,5.62,5.42,5.48,1243414,0
+GERN.US,D,20100930,000000,5.53,5.55,5.43,5.53,861458,0
+GERN.US,D,20101001,000000,5.59,5.59,5.44,5.45,555050,0
+GERN.US,D,20101004,000000,5.41,5.46,5.17,5.17,1039367,0
+GERN.US,D,20101005,000000,5.44,5.47,5.28,5.39,1278940,0
+GERN.US,D,20101006,000000,5.4,5.42,5.3,5.32,644383,0
+GERN.US,D,20101007,000000,5.38,5.42,5.25,5.27,499170,0
+GERN.US,D,20101008,000000,5.27,5.37,5.22,5.33,563466,0
+GERN.US,D,20101011,000000,5.52,5.74,5.5,5.67,3341162,0
+GERN.US,D,20101012,000000,5.88,6.38,5.78,6.37,9160389,0
+GERN.US,D,20101013,000000,6.31,6.4,5.96,6.04,5055533,0
+GERN.US,D,20101014,000000,6.05,6.09,5.72,5.76,2715021,0
+GERN.US,D,20101015,000000,5.86,6.02,5.77,5.95,2123863,0
+GERN.US,D,20101018,000000,5.95,6.03,5.87,5.91,1106756,0
+GERN.US,D,20101019,000000,5.85,6,5.78,5.81,1244909,0
+GERN.US,D,20101020,000000,5.83,5.91,5.75,5.78,908550,0
+GERN.US,D,20101021,000000,5.84,5.93,5.68,5.75,1219621,0
+GERN.US,D,20101022,000000,5.77,5.79,5.69,5.74,530960,0
+GERN.US,D,20101025,000000,5.78,5.94,5.74,5.91,1006776,0
+GERN.US,D,20101026,000000,5.89,5.95,5.79,5.89,863954,0
+GERN.US,D,20101027,000000,5.82,5.91,5.7,5.79,703885,0
+GERN.US,D,20101028,000000,5.82,5.82,5.65,5.69,1271089,0
+GERN.US,D,20101029,000000,5.67,5.74,5.55,5.58,1089208,0
+GERN.US,D,20101101,000000,5.63,5.65,5.4,5.44,1358682,0
+GERN.US,D,20101102,000000,5.54,5.67,5.45,5.61,1618776,0
+GERN.US,D,20101103,000000,5.63,5.63,5.48,5.55,636160,0
+GERN.US,D,20101104,000000,5.62,5.67,5.56,5.62,1321929,0
+GERN.US,D,20101105,000000,5.64,5.7,5.53,5.6,651459,0
+GERN.US,D,20101108,000000,5.6,5.8,5.53,5.77,1091996,0
+GERN.US,D,20101109,000000,5.8,5.88,5.65,5.67,1188064,0
+GERN.US,D,20101110,000000,5.71,5.8,5.6,5.8,1019427,0
+GERN.US,D,20101111,000000,6,6.23,5.91,6.08,3566992,0
+GERN.US,D,20101112,000000,6.02,6.04,5.82,5.86,1215982,0
+GERN.US,D,20101115,000000,5.9,5.94,5.76,5.79,834266,0
+GERN.US,D,20101116,000000,5.8,5.85,5.62,5.69,1271702,0
+GERN.US,D,20101117,000000,5.81,5.81,5.61,5.66,683863,0
+GERN.US,D,20101118,000000,5.74,5.88,5.64,5.79,1292140,0
+GERN.US,D,20101119,000000,5.76,5.77,5.67,5.75,631121,0
+GERN.US,D,20101122,000000,5.75,5.9,5.75,5.84,778683,0
+GERN.US,D,20101123,000000,5.74,5.77,5.63,5.68,705923,0
+GERN.US,D,20101124,000000,5.72,5.8,5.69,5.79,621501,0
+GERN.US,D,20101126,000000,5.75,5.78,5.68,5.68,197208,0
+GERN.US,D,20101129,000000,5.72,5.75,5.61,5.67,590223,0
+GERN.US,D,20101130,000000,5.62,5.74,5.55,5.7,1077318,0
+GERN.US,D,20101201,000000,5.77,6.01,5.73,5.96,1893007,0
+GERN.US,D,20101202,000000,6,6.06,5.89,5.92,931270,0
+GERN.US,D,20101203,000000,5.86,6.04,5.85,6.01,776838,0
+GERN.US,D,20101206,000000,6.1,6.34,6.07,6.12,2849770,0
+GERN.US,D,20101207,000000,5.23,5.25,5,5,18767559,0
+GERN.US,D,20101208,000000,5.04,5.07,4.84,4.86,6671184,0
+GERN.US,D,20101209,000000,4.92,4.94,4.72,4.72,5842226,0
+GERN.US,D,20101210,000000,4.76,4.9,4.75,4.87,3982327,0
+GERN.US,D,20101213,000000,4.92,4.93,4.75,4.77,2192286,0
+GERN.US,D,20101214,000000,4.8,4.85,4.75,4.78,1907257,0
+GERN.US,D,20101215,000000,4.86,4.9,4.75,4.83,3142769,0
+GERN.US,D,20101216,000000,4.86,4.93,4.8,4.88,1946982,0
+GERN.US,D,20101217,000000,4.9,4.98,4.85,4.98,3586488,0
+GERN.US,D,20101220,000000,4.98,5.11,4.95,5.08,3032697,0
+GERN.US,D,20101221,000000,5.1,5.17,5.02,5.14,2547333,0
+GERN.US,D,20101222,000000,5.15,5.16,5.07,5.09,1283676,0
+GERN.US,D,20101223,000000,5.09,5.11,5.03,5.11,1353455,0
+GERN.US,D,20101227,000000,5.01,5.38,5,5.34,2561772,0
+GERN.US,D,20101228,000000,5.36,5.39,5.26,5.29,1668079,0
+GERN.US,D,20101229,000000,5.28,5.35,5.21,5.29,964885,0
+GERN.US,D,20101230,000000,5.26,5.31,5.18,5.21,966776,0
+GERN.US,D,20101231,000000,5.15,5.2,5.1,5.19,1318565,0
+GERN.US,D,20110103,000000,5.22,5.28,5.16,5.26,1650481,0
+GERN.US,D,20110104,000000,5.32,5.33,5.2,5.24,1279324,0
+GERN.US,D,20110105,000000,5.25,5.35,5.22,5.34,1512671,0
+GERN.US,D,20110106,000000,5.33,5.34,5.22,5.26,981206,0
+GERN.US,D,20110107,000000,5.28,5.3,5.2,5.22,1562851,0
+GERN.US,D,20110110,000000,5.32,5.34,5.12,5.27,2056829,0
+GERN.US,D,20110111,000000,5.29,5.3,5.22,5.3,1130734,0
+GERN.US,D,20110112,000000,5.32,5.38,5.23,5.36,2724749,0
+GERN.US,D,20110113,000000,5.25,5.36,5.16,5.24,2843985,0
+GERN.US,D,20110114,000000,5.25,5.25,5.17,5.23,833995,0
+GERN.US,D,20110118,000000,5.23,5.24,5.14,5.15,1036225,0
+GERN.US,D,20110119,000000,5.19,5.22,4.93,4.94,2023238,0
+GERN.US,D,20110120,000000,4.92,4.95,4.82,4.87,1250896,0
+GERN.US,D,20110121,000000,4.88,4.9,4.75,4.76,1549177,0
+GERN.US,D,20110124,000000,4.76,4.86,4.75,4.83,740969,0
+GERN.US,D,20110125,000000,4.82,4.96,4.76,4.89,1302568,0
+GERN.US,D,20110126,000000,4.89,4.94,4.83,4.88,623768,0
+GERN.US,D,20110127,000000,4.9,4.94,4.88,4.89,662234,0
+GERN.US,D,20110128,000000,4.9,4.92,4.72,4.72,1564945,0
+GERN.US,D,20110131,000000,4.84,4.94,4.78,4.9,1652560,0
+GERN.US,D,20110201,000000,4.95,5.05,4.9,5.04,1615599,0
+GERN.US,D,20110202,000000,5.04,5.06,5,5.02,995717,0
+GERN.US,D,20110203,000000,5.03,5.04,4.95,4.98,772247,0
+GERN.US,D,20110204,000000,5.05,5.05,4.91,4.91,744259,0
+GERN.US,D,20110207,000000,4.91,5.04,4.91,4.95,933803,0
+GERN.US,D,20110208,000000,4.97,5.02,4.95,5,657795,0
+GERN.US,D,20110209,000000,5,5.14,4.96,5.05,2062435,0
+GERN.US,D,20110210,000000,5.07,5.08,5,5.04,941490,0
+GERN.US,D,20110211,000000,5.02,5.18,5.02,5.16,1501411,0
+GERN.US,D,20110214,000000,5.15,5.18,5.12,5.18,882294,0
+GERN.US,D,20110215,000000,5.15,5.22,5.11,5.15,970510,0
+GERN.US,D,20110216,000000,5.15,5.2,5.1,5.14,797920,0
+GERN.US,D,20110218,000000,5.13,5.16,5.04,5.07,790622,0
+GERN.US,D,20110222,000000,5.04,5.04,4.88,4.88,1368636,0
+GERN.US,D,20110223,000000,4.91,4.93,4.81,4.81,1013149,0
+GERN.US,D,20110224,000000,4.82,4.87,4.79,4.87,1013917,0
+GERN.US,D,20110225,000000,4.86,4.91,4.82,4.86,1118202,0
+GERN.US,D,20110228,000000,4.92,5.08,4.85,4.95,1890642,0
+GERN.US,D,20110301,000000,5,5.05,4.83,4.83,3965324,0
+GERN.US,D,20110302,000000,4.85,4.93,4.78,4.81,1244401,0
+GERN.US,D,20110303,000000,4.85,4.96,4.83,4.95,1407148,0
+GERN.US,D,20110304,000000,4.96,5.05,4.96,5.02,1334032,0
+GERN.US,D,20110307,000000,5.03,5.07,4.88,4.97,1502894,0
+GERN.US,D,20110308,000000,4.96,5.05,4.93,5.01,1554872,0
+GERN.US,D,20110309,000000,5.03,5.03,4.97,5,992930,0
+GERN.US,D,20110310,000000,4.95,4.99,4.84,4.85,1173463,0
+GERN.US,D,20110311,000000,4.81,4.9,4.81,4.83,1404374,0
+GERN.US,D,20110314,000000,4.8,4.88,4.78,4.83,900628,0
+GERN.US,D,20110315,000000,4.74,4.78,4.7,4.7,1455491,0
+GERN.US,D,20110316,000000,4.71,4.78,4.67,4.71,1158064,0
+GERN.US,D,20110317,000000,4.78,4.78,4.72,4.75,847934,0
+GERN.US,D,20110318,000000,4.84,5,4.75,4.78,8398796,0
+GERN.US,D,20110321,000000,4.86,4.93,4.8,4.88,1506240,0
+GERN.US,D,20110322,000000,4.9,4.91,4.76,4.8,956276,0
+GERN.US,D,20110323,000000,4.8,4.82,4.7,4.74,880519,0
+GERN.US,D,20110324,000000,4.79,4.8,4.72,4.75,1183592,0
+GERN.US,D,20110325,000000,4.77,4.89,4.76,4.83,1502236,0
+GERN.US,D,20110328,000000,4.84,4.97,4.82,4.89,1295528,0
+GERN.US,D,20110329,000000,4.92,5.05,4.87,4.96,2555568,0
+GERN.US,D,20110330,000000,4.96,5.04,4.86,4.93,1988254,0
+GERN.US,D,20110331,000000,5.01,5.08,4.98,5.05,2050114,0
+GERN.US,D,20110401,000000,5.11,5.15,5.08,5.13,2390201,0
+GERN.US,D,20110404,000000,5.18,5.19,5.1,5.14,1132579,0
+GERN.US,D,20110405,000000,5.13,5.18,5.1,5.13,988373,0
+GERN.US,D,20110406,000000,5.16,5.19,5.12,5.18,1128532,0
+GERN.US,D,20110407,000000,5.2,5.24,5.06,5.13,1581031,0
+GERN.US,D,20110408,000000,5.11,5.14,5.06,5.07,1046374,0
+GERN.US,D,20110411,000000,5.11,5.16,5.01,5.04,1451640,0
+GERN.US,D,20110412,000000,5,5.01,4.93,4.93,981773,0
+GERN.US,D,20110413,000000,5.02,5.02,4.88,4.9,1091771,0
+GERN.US,D,20110414,000000,4.87,4.99,4.85,4.99,1050881,0
+GERN.US,D,20110415,000000,4.98,5.05,4.95,5.02,1521527,0
+GERN.US,D,20110418,000000,5.01,5.05,4.92,5.04,1281428,0
+GERN.US,D,20110419,000000,5.03,5.07,4.82,4.84,1727481,0
+GERN.US,D,20110420,000000,4.86,4.9,4.83,4.9,916138,0
+GERN.US,D,20110421,000000,4.91,4.92,4.85,4.9,660288,0
+GERN.US,D,20110425,000000,4.87,5,4.87,4.98,933549,0
+GERN.US,D,20110426,000000,4.99,5.08,4.95,5.02,930706,0
+GERN.US,D,20110427,000000,5,5.05,4.95,4.95,1528055,0
+GERN.US,D,20110428,000000,4.9,4.95,4.83,4.85,1551289,0
+GERN.US,D,20110429,000000,4.84,4.96,4.78,4.8,4485252,0
+GERN.US,D,20110502,000000,4.89,4.95,4.84,4.85,1690513,0
+GERN.US,D,20110503,000000,4.89,4.93,4.82,4.85,1238345,0
+GERN.US,D,20110504,000000,4.88,4.9,4.8,4.82,1285873,0
+GERN.US,D,20110505,000000,4.85,4.91,4.81,4.83,1130094,0
+GERN.US,D,20110506,000000,4.88,4.89,4.8,4.85,643058,0
+GERN.US,D,20110509,000000,4.85,4.9,4.82,4.89,904505,0
+GERN.US,D,20110510,000000,4.92,5.02,4.88,5,1616059,0
+GERN.US,D,20110511,000000,5,5,4.88,4.91,972545,0
+GERN.US,D,20110512,000000,4.86,5.03,4.85,4.99,959621,0
+GERN.US,D,20110513,000000,5.01,5.01,4.86,4.96,1846152,0
+GERN.US,D,20110516,000000,4.95,4.95,4.77,4.78,1397153,0
+GERN.US,D,20110517,000000,4.75,4.79,4.69,4.7,1366618,0
+GERN.US,D,20110518,000000,4.74,4.78,4.64,4.74,1168185,0
+GERN.US,D,20110519,000000,4.78,4.81,4.63,4.71,968733,0
+GERN.US,D,20110520,000000,4.68,4.7,4.6,4.65,1222005,0
+GERN.US,D,20110523,000000,4.61,4.61,4.5,4.5,1170669,0
+GERN.US,D,20110524,000000,4.51,4.53,4.3,4.41,2322667,0
+GERN.US,D,20110525,000000,4.4,4.47,4.36,4.46,830695,0
+GERN.US,D,20110526,000000,4.43,4.48,4.41,4.45,629198,0
+GERN.US,D,20110527,000000,4.45,4.46,4.42,4.45,733329,0
+GERN.US,D,20110531,000000,4.49,4.5,4.35,4.39,1917977,0
+GERN.US,D,20110601,000000,4.36,4.39,4.21,4.21,3041654,0
+GERN.US,D,20110602,000000,4.25,4.4,4.25,4.38,1381835,0
+GERN.US,D,20110603,000000,4.3,4.34,4.27,4.27,1119058,0
+GERN.US,D,20110606,000000,4.26,4.37,4.22,4.23,1106715,0
+GERN.US,D,20110607,000000,4.32,4.4,4.27,4.3,1026102,0
+GERN.US,D,20110608,000000,4.27,4.37,4.25,4.36,1663380,0
+GERN.US,D,20110609,000000,4.37,4.37,4.28,4.3,1407282,0
+GERN.US,D,20110610,000000,4.26,4.3,3.97,4.06,2073011,0
+GERN.US,D,20110613,000000,4.06,4.14,4,4.09,1319083,0
+GERN.US,D,20110614,000000,4.12,4.16,4.03,4.05,967009,0
+GERN.US,D,20110615,000000,4.01,4.06,3.91,3.93,1324240,0
+GERN.US,D,20110616,000000,3.93,4.08,3.9,4.02,1338995,0
+GERN.US,D,20110617,000000,4.05,4.05,3.86,3.86,2965212,0
+GERN.US,D,20110620,000000,3.86,3.95,3.85,3.92,1341285,0
+GERN.US,D,20110621,000000,3.95,3.98,3.9,3.93,813960,0
+GERN.US,D,20110622,000000,3.91,4.3,3.9,3.98,2000845,0
+GERN.US,D,20110623,000000,3.92,4.03,3.9,3.96,1377300,0
+GERN.US,D,20110624,000000,3.94,3.98,3.87,3.92,4351575,0
+GERN.US,D,20110627,000000,3.94,3.98,3.88,3.93,1265976,0
+GERN.US,D,20110628,000000,3.93,4.05,3.92,4.04,1040576,0
+GERN.US,D,20110629,000000,4.07,4.08,4,4.01,604094,0
+GERN.US,D,20110630,000000,4.02,4.05,4,4.01,818437,0
+GERN.US,D,20110701,000000,4.03,4.03,3.96,3.99,912526,0
+GERN.US,D,20110705,000000,4.01,4.01,3.9,3.91,1067784,0
+GERN.US,D,20110706,000000,3.92,3.98,3.91,3.96,680005,0
+GERN.US,D,20110707,000000,3.99,4.05,3.94,4,1048710,0
+GERN.US,D,20110708,000000,4.24,4.39,4.17,4.39,3107583,0
+GERN.US,D,20110711,000000,4.35,4.39,4.21,4.21,1709447,0
+GERN.US,D,20110712,000000,4.23,4.31,4.13,4.15,1544107,0
+GERN.US,D,20110713,000000,4.14,4.19,4.02,4.07,1545496,0
+GERN.US,D,20110714,000000,4.07,4.17,4.03,4.03,964198,0
+GERN.US,D,20110715,000000,4.05,4.1,4.01,4.03,921749,0
+GERN.US,D,20110718,000000,4.01,4.09,3.86,3.89,1925726,0
+GERN.US,D,20110719,000000,3.93,3.99,3.87,3.95,1453743,0
+GERN.US,D,20110720,000000,3.95,3.98,3.89,3.89,891100,0
+GERN.US,D,20110721,000000,3.92,4.1,3.9,4.09,1309424,0
+GERN.US,D,20110722,000000,4.09,4.17,4.08,4.16,1075428,0
+GERN.US,D,20110725,000000,4.15,4.15,4.08,4.11,1100089,0
+GERN.US,D,20110726,000000,4.11,4.14,4.05,4.1,706347,0
+GERN.US,D,20110727,000000,4.09,4.17,3.88,3.9,2247996,0
+GERN.US,D,20110728,000000,3.91,3.97,3.86,3.89,1070943,0
+GERN.US,D,20110729,000000,3.83,3.86,3.75,3.85,1964280,0
+GERN.US,D,20110801,000000,3.88,3.94,3.51,3.74,2506656,0
+GERN.US,D,20110802,000000,3.71,3.75,3.41,3.41,2224227,0
+GERN.US,D,20110803,000000,3.43,3.5,3.25,3.39,2387654,0
+GERN.US,D,20110804,000000,3.35,3.39,3.11,3.12,2821411,0
+GERN.US,D,20110805,000000,3.16,3.19,2.85,2.96,2935152,0
+GERN.US,D,20110808,000000,2.81,2.86,2.6,2.63,2761077,0
+GERN.US,D,20110809,000000,2.71,2.81,2.47,2.81,4008479,0
+GERN.US,D,20110810,000000,2.75,2.78,2.51,2.52,1913811,0
+GERN.US,D,20110811,000000,2.59,2.65,2.48,2.65,1736057,0
+GERN.US,D,20110812,000000,2.69,2.73,2.55,2.61,1483650,0
+GERN.US,D,20110815,000000,2.61,2.75,2.6,2.74,1335393,0
+GERN.US,D,20110816,000000,2.69,2.7,2.58,2.64,1711223,0
+GERN.US,D,20110817,000000,2.66,2.77,2.65,2.72,1715261,0
+GERN.US,D,20110818,000000,2.62,2.68,2.5,2.51,1835943,0
+GERN.US,D,20110819,000000,2.5,2.57,2.42,2.46,1290770,0
+GERN.US,D,20110822,000000,2.52,2.57,2.46,2.47,1026289,0
+GERN.US,D,20110823,000000,2.48,2.55,2.36,2.55,1973506,0
+GERN.US,D,20110824,000000,2.55,2.62,2.49,2.55,1366323,0
+GERN.US,D,20110825,000000,2.59,2.65,2.4,2.42,1544590,0
+GERN.US,D,20110826,000000,2.4,2.52,2.38,2.52,1124714,0
+GERN.US,D,20110829,000000,2.58,2.73,2.57,2.72,1374230,0
+GERN.US,D,20110830,000000,2.7,2.72,2.62,2.67,905927,0
+GERN.US,D,20110831,000000,2.68,2.8,2.64,2.67,1054095,0
+GERN.US,D,20110901,000000,2.68,3.13,2.65,2.92,3725543,0
+GERN.US,D,20110902,000000,2.83,2.88,2.61,2.64,2135313,0
+GERN.US,D,20110906,000000,2.59,2.67,2.5,2.59,1773088,0
+GERN.US,D,20110907,000000,2.65,2.7,2.61,2.67,1377993,0
+GERN.US,D,20110908,000000,2.65,2.7,2.56,2.6,1177942,0
+GERN.US,D,20110909,000000,2.58,2.59,2.4,2.46,1826804,0
+GERN.US,D,20110912,000000,2.42,2.5,2.38,2.43,1302647,0
+GERN.US,D,20110913,000000,2.46,2.53,2.41,2.52,1385447,0
+GERN.US,D,20110914,000000,2.55,2.61,2.45,2.58,1702492,0
+GERN.US,D,20110915,000000,2.62,2.63,2.52,2.58,1005845,0
+GERN.US,D,20110916,000000,2.6,2.61,2.37,2.43,3448275,0
+GERN.US,D,20110919,000000,2.4,2.57,2.38,2.46,1027030,0
+GERN.US,D,20110920,000000,2.49,2.51,2.4,2.4,1398177,0
+GERN.US,D,20110921,000000,2.41,2.46,2.27,2.29,1272373,0
+GERN.US,D,20110922,000000,2.21,2.25,2.06,2.12,2059222,0
+GERN.US,D,20110923,000000,2.12,2.25,2.1,2.23,1173142,0
+GERN.US,D,20110926,000000,2.24,2.27,2.09,2.15,1361690,0
+GERN.US,D,20110927,000000,2.21,2.3,2.18,2.21,1320797,0
+GERN.US,D,20110928,000000,2.2,2.26,2.11,2.11,1137627,0
+GERN.US,D,20110929,000000,2.18,2.2,2.05,2.16,1440552,0
+GERN.US,D,20110930,000000,2.19,2.31,2.12,2.12,1800024,0
+GERN.US,D,20111003,000000,2.1,2.19,2,2,2183472,0
+GERN.US,D,20111004,000000,2,2.08,1.87,2.04,2393969,0
+GERN.US,D,20111005,000000,2.04,2.13,1.99,2.04,1318213,0
+GERN.US,D,20111006,000000,2.04,2.18,2.03,2.15,1706516,0
+GERN.US,D,20111007,000000,2.22,2.24,2.11,2.17,1358272,0
+GERN.US,D,20111010,000000,2.24,2.24,2.18,2.24,1513632,0
+GERN.US,D,20111011,000000,2.24,2.36,2.22,2.34,1745658,0
+GERN.US,D,20111012,000000,2.36,2.38,2.28,2.31,1364736,0
+GERN.US,D,20111013,000000,2.3,2.34,2.25,2.29,714601,0
+GERN.US,D,20111014,000000,2.31,2.35,2.26,2.34,1425653,0
+GERN.US,D,20111017,000000,2.33,2.38,2.18,2.19,1590447,0
+GERN.US,D,20111018,000000,2.19,2.26,2.11,2.25,1413816,0
+GERN.US,D,20111019,000000,2.25,2.3,2.17,2.17,1030451,0
+GERN.US,D,20111020,000000,2.22,2.27,2.14,2.2,736720,0
+GERN.US,D,20111021,000000,2.25,2.29,2.23,2.26,867388,0
+GERN.US,D,20111024,000000,2.28,2.33,2.24,2.33,928354,0
+GERN.US,D,20111025,000000,2.35,2.35,2.23,2.24,861521,0
+GERN.US,D,20111026,000000,2.27,2.32,2.2,2.28,1155772,0
+GERN.US,D,20111027,000000,2.38,2.59,2.32,2.58,3037729,0
+GERN.US,D,20111028,000000,2.57,2.6,2.46,2.56,1391973,0
+GERN.US,D,20111031,000000,2.5,2.51,2.35,2.35,1202133,0
+GERN.US,D,20111101,000000,2.31,2.33,2.21,2.22,1525208,0
+GERN.US,D,20111102,000000,2.25,2.3,2.22,2.28,1044409,0
+GERN.US,D,20111103,000000,2.31,2.4,2.24,2.36,1149057,0
+GERN.US,D,20111104,000000,2.34,2.42,2.28,2.38,1027092,0
+GERN.US,D,20111107,000000,2.37,2.37,2.26,2.35,630941,0
+GERN.US,D,20111108,000000,2.37,2.43,2.31,2.39,1070874,0
+GERN.US,D,20111109,000000,2.31,2.39,2.23,2.23,1232090,0
+GERN.US,D,20111110,000000,2.27,2.3,2.21,2.23,743537,0
+GERN.US,D,20111111,000000,2.25,2.3,2.22,2.28,935316,0
+GERN.US,D,20111114,000000,2.27,2.32,2.19,2.2,1134786,0
+GERN.US,D,20111115,000000,1.75,1.88,1.6,1.75,9871729,0
+GERN.US,D,20111116,000000,1.68,1.77,1.59,1.62,3334575,0
+GERN.US,D,20111117,000000,1.66,1.69,1.58,1.58,1870012,0
+GERN.US,D,20111118,000000,1.6,1.64,1.5,1.5,1833202,0
+GERN.US,D,20111121,000000,1.45,1.8,1.41,1.68,3561045,0
+GERN.US,D,20111122,000000,1.67,1.68,1.5,1.5,1316664,0
+GERN.US,D,20111123,000000,1.5,1.52,1.45,1.46,1095853,0
+GERN.US,D,20111125,000000,1.49,1.58,1.47,1.5,851601,0
+GERN.US,D,20111128,000000,1.56,1.62,1.53,1.54,1242975,0
+GERN.US,D,20111129,000000,1.55,1.58,1.51,1.55,984336,0
+GERN.US,D,20111130,000000,1.64,1.68,1.58,1.67,1817218,0
+GERN.US,D,20111201,000000,1.68,1.8,1.64,1.76,1187911,0
+GERN.US,D,20111202,000000,1.77,1.79,1.68,1.7,1156014,0
+GERN.US,D,20111205,000000,1.71,1.77,1.66,1.73,863487,0
+GERN.US,D,20111206,000000,1.71,1.73,1.62,1.64,849073,0
+GERN.US,D,20111207,000000,1.64,1.65,1.6,1.64,530680,0
+GERN.US,D,20111208,000000,1.63,1.67,1.55,1.57,1186643,0
+GERN.US,D,20111209,000000,1.62,1.62,1.56,1.59,641140,0
+GERN.US,D,20111212,000000,1.55,1.6,1.53,1.54,813585,0
+GERN.US,D,20111213,000000,1.57,1.6,1.48,1.48,906305,0
+GERN.US,D,20111214,000000,1.5,1.54,1.46,1.47,1029523,0
+GERN.US,D,20111215,000000,1.5,1.53,1.45,1.45,606911,0
+GERN.US,D,20111216,000000,1.47,1.5,1.45,1.49,5494033,0
+GERN.US,D,20111219,000000,1.49,1.51,1.41,1.42,1162823,0
+GERN.US,D,20111220,000000,1.42,1.45,1.4,1.42,2708720,0
+GERN.US,D,20111221,000000,1.42,1.42,1.35,1.37,1331016,0
+GERN.US,D,20111222,000000,1.38,1.42,1.37,1.39,1404723,0
+GERN.US,D,20111223,000000,1.39,1.43,1.38,1.41,1403252,0
+GERN.US,D,20111227,000000,1.45,1.48,1.41,1.44,2508236,0
+GERN.US,D,20111228,000000,1.43,1.45,1.39,1.42,1045438,0
+GERN.US,D,20111229,000000,1.42,1.44,1.38,1.4,1685555,0
+GERN.US,D,20111230,000000,1.38,1.5,1.38,1.48,2463662,0
+GERN.US,D,20120103,000000,1.52,1.57,1.48,1.56,1440873,0
+GERN.US,D,20120104,000000,1.55,1.59,1.52,1.55,1160185,0
+GERN.US,D,20120105,000000,1.55,1.62,1.54,1.62,1247939,0
+GERN.US,D,20120106,000000,1.63,1.68,1.59,1.67,1206514,0
+GERN.US,D,20120109,000000,1.67,1.75,1.64,1.73,1042942,0
+GERN.US,D,20120110,000000,1.75,1.75,1.68,1.73,1006629,0
+GERN.US,D,20120111,000000,1.69,1.88,1.65,1.73,2261379,0
+GERN.US,D,20120112,000000,1.73,1.74,1.7,1.72,587413,0
+GERN.US,D,20120113,000000,1.7,1.73,1.63,1.69,672640,0
+GERN.US,D,20120117,000000,1.72,1.75,1.66,1.67,977342,0
+GERN.US,D,20120118,000000,1.67,1.74,1.66,1.7,1007586,0
+GERN.US,D,20120119,000000,1.71,1.72,1.69,1.7,412941,0
+GERN.US,D,20120120,000000,1.68,1.77,1.68,1.73,933097,0
+GERN.US,D,20120123,000000,1.73,1.76,1.7,1.71,629539,0
+GERN.US,D,20120124,000000,1.7,1.73,1.69,1.71,878720,0
+GERN.US,D,20120125,000000,1.72,1.75,1.7,1.74,616569,0
+GERN.US,D,20120126,000000,1.78,2.1,1.76,2.08,3734790,0
+GERN.US,D,20120127,000000,2.08,2.18,1.96,1.96,3133063,0
+GERN.US,D,20120130,000000,1.94,2.07,1.9,1.98,1516685,0
+GERN.US,D,20120131,000000,2.01,2.03,1.97,1.98,730396,0
+GERN.US,D,20120201,000000,1.99,2.01,1.92,1.99,1121128,0
+GERN.US,D,20120202,000000,2.01,2.08,1.98,2.02,1095791,0
+GERN.US,D,20120203,000000,2.07,2.11,2.04,2.08,1247046,0
+GERN.US,D,20120206,000000,1.88,2.08,1.82,2.04,1731284,0
+GERN.US,D,20120207,000000,2.03,2.06,1.97,1.99,939862,0
+GERN.US,D,20120208,000000,2,2.1,1.96,2.07,1294235,0
+GERN.US,D,20120209,000000,2.09,2.09,2.04,2.05,463175,0
+GERN.US,D,20120210,000000,2.02,2.05,1.98,2,637337,0
+GERN.US,D,20120213,000000,2.03,2.06,1.99,2.02,557393,0
+GERN.US,D,20120214,000000,2.01,2.05,2,2,459260,0
+GERN.US,D,20120215,000000,2.01,2.14,1.98,2.02,1708561,0
+GERN.US,D,20120216,000000,2.03,2.16,2.02,2.14,1861007,0
+GERN.US,D,20120217,000000,2.16,2.22,2.11,2.15,1736265,0
+GERN.US,D,20120221,000000,2.15,2.17,2,2,1222909,0
+GERN.US,D,20120222,000000,2,2.03,1.96,1.96,1109163,0
+GERN.US,D,20120223,000000,1.96,2.09,1.96,2.07,867030,0
+GERN.US,D,20120224,000000,2.06,2.06,2.01,2.02,537103,0
+GERN.US,D,20120227,000000,2.02,2.07,2.02,2.05,604588,0
+GERN.US,D,20120228,000000,2.06,2.13,2.05,2.07,1446680,0
+GERN.US,D,20120229,000000,2.05,2.1,2,2,866525,0
+GERN.US,D,20120301,000000,2.04,2.05,1.99,2,862924,0
+GERN.US,D,20120302,000000,2.01,2.04,1.93,1.94,1235184,0
+GERN.US,D,20120305,000000,1.95,1.95,1.86,1.88,703213,0
+GERN.US,D,20120306,000000,1.87,1.88,1.79,1.79,1102247,0
+GERN.US,D,20120307,000000,1.88,1.89,1.8,1.83,577825,0
+GERN.US,D,20120308,000000,1.85,1.86,1.76,1.78,886966,0
+GERN.US,D,20120309,000000,1.79,1.84,1.78,1.84,789820,0
+GERN.US,D,20120312,000000,1.85,1.87,1.77,1.77,435314,0
+GERN.US,D,20120313,000000,1.79,1.79,1.71,1.73,1140555,0
+GERN.US,D,20120314,000000,1.72,1.75,1.71,1.72,537074,0
+GERN.US,D,20120315,000000,1.72,1.75,1.66,1.71,888496,0
+GERN.US,D,20120316,000000,1.74,1.84,1.71,1.79,1123706,0
+GERN.US,D,20120319,000000,1.79,1.89,1.79,1.87,939856,0
+GERN.US,D,20120320,000000,1.84,1.85,1.81,1.81,433486,0
+GERN.US,D,20120321,000000,1.82,1.89,1.8,1.89,447045,0
+GERN.US,D,20120322,000000,1.86,1.89,1.77,1.8,693723,0
+GERN.US,D,20120323,000000,1.8,1.82,1.78,1.8,301240,0
+GERN.US,D,20120326,000000,1.81,1.83,1.78,1.78,533788,0
+GERN.US,D,20120327,000000,1.77,1.84,1.77,1.81,545832,0
+GERN.US,D,20120328,000000,1.81,1.81,1.76,1.77,392373,0
+GERN.US,D,20120329,000000,1.76,1.76,1.7,1.71,686047,0
+GERN.US,D,20120330,000000,1.73,1.74,1.69,1.695,747499,0
+GERN.US,D,20120402,000000,1.69,1.7,1.65,1.69,868708,0
+GERN.US,D,20120403,000000,1.69,1.69,1.64,1.67,635417,0
+GERN.US,D,20120404,000000,1.65,1.65,1.6,1.6,677385,0
+GERN.US,D,20120405,000000,1.59,1.6,1.53,1.59,523937,0
+GERN.US,D,20120409,000000,1.56,1.58,1.52,1.52,522771,0
+GERN.US,D,20120410,000000,1.51,1.65,1.5,1.51,1942351,0
+GERN.US,D,20120411,000000,1.52,1.55,1.51,1.53,700287,0
+GERN.US,D,20120412,000000,1.53,1.56,1.51,1.56,664553,0
+GERN.US,D,20120413,000000,1.55,1.6,1.54,1.55,611079,0
+GERN.US,D,20120416,000000,1.56,1.58,1.52,1.55,317072,0
+GERN.US,D,20120417,000000,1.55,1.63,1.55,1.6,704660,0
+GERN.US,D,20120418,000000,1.59,1.6,1.55,1.55,393408,0
+GERN.US,D,20120419,000000,1.56,1.62,1.56,1.59,721987,0
+GERN.US,D,20120420,000000,1.64,1.69,1.6,1.67,1278047,0
+GERN.US,D,20120423,000000,1.65,1.66,1.61,1.64,560905,0
+GERN.US,D,20120424,000000,1.64,1.66,1.62,1.66,801498,0
+GERN.US,D,20120425,000000,1.68,1.71,1.65,1.7,644018,0
+GERN.US,D,20120426,000000,1.7,1.71,1.68,1.7,499917,0
+GERN.US,D,20120427,000000,1.72,1.74,1.68,1.73,439901,0
+GERN.US,D,20120430,000000,1.72,1.75,1.66,1.675,510601,0
+GERN.US,D,20120501,000000,1.67,1.69,1.63,1.63,564117,0
+GERN.US,D,20120502,000000,1.6,1.6,1.5,1.56,972630,0
+GERN.US,D,20120503,000000,1.56,1.57,1.5,1.55,869462,0
+GERN.US,D,20120504,000000,1.54,1.59,1.5,1.51,604131,0
+GERN.US,D,20120507,000000,1.5,1.54,1.5,1.52,313995,0
+GERN.US,D,20120508,000000,1.51,1.53,1.5,1.5,578272,0
+GERN.US,D,20120509,000000,1.5,1.5,1.46,1.48,779004,0
+GERN.US,D,20120510,000000,1.5,1.55,1.48,1.54,365575,0
+GERN.US,D,20120511,000000,1.54,1.55,1.48,1.49,447578,0
+GERN.US,D,20120514,000000,1.5,1.52,1.45,1.45,613888,0
+GERN.US,D,20120515,000000,1.46,1.5,1.45,1.45,288703,0
+GERN.US,D,20120516,000000,1.46,1.49,1.4,1.46,785573,0
+GERN.US,D,20120517,000000,1.46,1.46,1.41,1.41,475406,0
+GERN.US,D,20120518,000000,1.39,1.43,1.37,1.37,926183,0
+GERN.US,D,20120521,000000,1.38,1.42,1.37,1.4,895325,0
+GERN.US,D,20120522,000000,1.39,1.43,1.39,1.39,444820,0
+GERN.US,D,20120523,000000,1.38,1.41,1.37,1.41,354753,0
+GERN.US,D,20120524,000000,1.43,1.47,1.37,1.39,546797,0
+GERN.US,D,20120525,000000,1.39,1.44,1.38,1.42,369563,0
+GERN.US,D,20120529,000000,1.42,1.42,1.39,1.4,487408,0
+GERN.US,D,20120530,000000,1.39,1.4,1.31,1.32,903831,0
+GERN.US,D,20120531,000000,1.34,1.35,1.275,1.31,1120043,0
+GERN.US,D,20120601,000000,1.27,1.3,1.25,1.28,518581,0
+GERN.US,D,20120604,000000,1.27,1.3,1.27,1.27,427883,0
+GERN.US,D,20120605,000000,1.27,1.33,1.25,1.3,954490,0
+GERN.US,D,20120606,000000,1.31,1.32,1.28,1.31,630830,0
+GERN.US,D,20120607,000000,1.33,1.35,1.25,1.28,1073562,0
+GERN.US,D,20120608,000000,1.28,1.32,1.27,1.31,408341,0
+GERN.US,D,20120611,000000,1.31,1.38,1.3,1.35,697486,0
+GERN.US,D,20120612,000000,1.35,1.43,1.33,1.4,579893,0
+GERN.US,D,20120613,000000,1.39,1.49,1.39,1.45,822163,0
+GERN.US,D,20120614,000000,1.46,1.5,1.43,1.5,631935,0
+GERN.US,D,20120615,000000,1.49,1.49,1.41,1.45,801053,0
+GERN.US,D,20120618,000000,1.4,1.48,1.4,1.46,444438,0
+GERN.US,D,20120619,000000,1.46,1.5,1.43,1.47,581575,0
+GERN.US,D,20120620,000000,1.47,1.5,1.45,1.46,445278,0
+GERN.US,D,20120621,000000,1.46,1.48,1.45,1.47,433818,0
+GERN.US,D,20120622,000000,1.48,1.72,1.47,1.71,4334881,0
+GERN.US,D,20120625,000000,1.65,1.68,1.57,1.62,831912,0
+GERN.US,D,20120626,000000,1.62,1.64,1.6,1.62,496400,0
+GERN.US,D,20120627,000000,1.63,1.78,1.62,1.76,1154352,0
+GERN.US,D,20120628,000000,1.73,1.75,1.66,1.68,856390,0
+GERN.US,D,20120629,000000,1.72,1.75,1.67,1.71,702717,0
+GERN.US,D,20120702,000000,1.74,1.78,1.69,1.77,979264,0
+GERN.US,D,20120703,000000,1.78,1.79,1.74,1.76,368824,0
+GERN.US,D,20120705,000000,1.73,1.74,1.63,1.7,951386,0
+GERN.US,D,20120706,000000,1.68,1.7,1.64,1.66,670080,0
+GERN.US,D,20120709,000000,1.74,1.74,1.62,1.65,709887,0
+GERN.US,D,20120710,000000,1.66,1.66,1.51,1.54,826194,0
+GERN.US,D,20120711,000000,1.53,1.58,1.51,1.57,415859,0
+GERN.US,D,20120712,000000,1.55,1.58,1.52,1.53,624098,0
+GERN.US,D,20120713,000000,1.54,1.58,1.539,1.58,361291,0
+GERN.US,D,20120716,000000,1.57,1.59,1.56,1.57,278900,0
+GERN.US,D,20120717,000000,1.57,1.73,1.55,1.69,1433755,0
+GERN.US,D,20120718,000000,1.69,1.69,1.62,1.67,423149,0
+GERN.US,D,20120719,000000,1.71,1.71,1.62,1.65,374755,0
+GERN.US,D,20120720,000000,1.63,1.69,1.63,1.65,612175,0
+GERN.US,D,20120723,000000,1.63,1.66,1.57,1.63,733588,0
+GERN.US,D,20120724,000000,1.6,1.63,1.59,1.62,508271,0
+GERN.US,D,20120725,000000,1.63,1.65,1.62,1.63,287228,0
+GERN.US,D,20120726,000000,1.65,1.7,1.63,1.7,477878,0
+GERN.US,D,20120727,000000,1.7,1.84,1.7,1.84,1659052,0
+GERN.US,D,20120730,000000,1.86,1.88,1.76,1.76,775131,0
+GERN.US,D,20120731,000000,1.75,1.75,1.69,1.72,764592,0
+GERN.US,D,20120801,000000,1.71,1.73,1.65,1.65,801940,0
+GERN.US,D,20120802,000000,1.65,1.685,1.65,1.67,638521,0
+GERN.US,D,20120803,000000,1.69,1.75,1.67,1.69,602786,0
+GERN.US,D,20120806,000000,1.7,1.74,1.69,1.74,421192,0
+GERN.US,D,20120807,000000,1.73,1.78,1.7,1.75,462676,0
+GERN.US,D,20120808,000000,1.75,1.75,1.68,1.71,433503,0
+GERN.US,D,20120809,000000,1.7,1.72,1.69,1.72,269997,0
+GERN.US,D,20120810,000000,1.71,1.7178,1.65,1.7,431212,0
+GERN.US,D,20120813,000000,1.69,1.73,1.66,1.71,214165,0
+GERN.US,D,20120814,000000,1.73,1.74,1.7,1.71,356385,0
+GERN.US,D,20120815,000000,1.7,1.71,1.69,1.71,283568,0
+GERN.US,D,20120816,000000,1.75,2.1,1.74,2.03,3222921,0
+GERN.US,D,20120817,000000,2.04,2.14,1.97,2.13,1943696,0
+GERN.US,D,20120820,000000,2.13,2.13,2,2.07,1144368,0
+GERN.US,D,20120821,000000,2.09,2.2899,2.05,2.11,2131783,0
+GERN.US,D,20120822,000000,2.1,2.13,2,2.06,796211,0
+GERN.US,D,20120823,000000,2.06,2.1,2.03,2.07,659663,0
+GERN.US,D,20120824,000000,2.07,2.34,2.06,2.3,2455598,0
+GERN.US,D,20120827,000000,2.3,2.32,2.2,2.3,1408432,0
+GERN.US,D,20120828,000000,2.31,2.44,2.3,2.44,1391904,0
+GERN.US,D,20120829,000000,2.44,2.45,2.34,2.41,1379886,0
+GERN.US,D,20120830,000000,2.57,2.77,2.5,2.63,3443516,0
+GERN.US,D,20120831,000000,2.64,2.77,2.6,2.76,2072287,0
+GERN.US,D,20120904,000000,2.73,2.82,2.67,2.79,1633897,0
+GERN.US,D,20120905,000000,2.83,2.835,2.68,2.73,1747374,0
+GERN.US,D,20120906,000000,2.74,2.88,2.69,2.85,2029767,0
+GERN.US,D,20120907,000000,2.85,2.99,2.78,2.9,1673586,0
+GERN.US,D,20120910,000000,1.52,1.55,1.23,1.28,19492439,0
+GERN.US,D,20120911,000000,1.25,1.27,1.21,1.26,4102698,0
+GERN.US,D,20120912,000000,1.27,1.33,1.24,1.33,2871604,0
+GERN.US,D,20120913,000000,1.35,1.43,1.35,1.41,3743160,0
+GERN.US,D,20120914,000000,1.43,1.43,1.38,1.41,2622199,0
+GERN.US,D,20120917,000000,1.4,1.45,1.4,1.43,1482600,0
+GERN.US,D,20120918,000000,1.42,1.56,1.41,1.54,3002122,0
+GERN.US,D,20120919,000000,1.54,1.74,1.51,1.7,3636221,0
+GERN.US,D,20120920,000000,1.7,1.83,1.68,1.71,3806435,0
+GERN.US,D,20120921,000000,1.75,1.78,1.71,1.755,2010796,0
+GERN.US,D,20120924,000000,1.75,1.76,1.695,1.75,1497393,0
+GERN.US,D,20120925,000000,1.76,1.77,1.7,1.71,1169427,0
+GERN.US,D,20120926,000000,1.7,1.76,1.69,1.72,1309433,0
+GERN.US,D,20120927,000000,1.71,1.77,1.7,1.74,1180518,0
+GERN.US,D,20120928,000000,1.73,1.74,1.7,1.71,928853,0
+GERN.US,D,20121001,000000,1.65,1.72,1.59,1.72,1584650,0
+GERN.US,D,20121002,000000,1.71,1.74,1.66,1.66,847444,0
+GERN.US,D,20121003,000000,1.66,1.69,1.61,1.62,567148,0
+GERN.US,D,20121004,000000,1.62,1.66,1.58,1.59,508976,0
+GERN.US,D,20121005,000000,1.6,1.6,1.3,1.41,1687570,0
+GERN.US,D,20121008,000000,1.41,1.48,1.37,1.45,830213,0
+GERN.US,D,20121009,000000,1.46,1.47,1.38,1.405,542024,0
+GERN.US,D,20121010,000000,1.38,1.39,1.35,1.37,707267,0
+GERN.US,D,20121011,000000,1.39,1.43,1.37,1.39,468054,0
+GERN.US,D,20121012,000000,1.37,1.405,1.36,1.37,454955,0
+GERN.US,D,20121015,000000,1.38,1.4,1.37,1.37,268420,0
+GERN.US,D,20121016,000000,1.37,1.39,1.36,1.37,357026,0
+GERN.US,D,20121017,000000,1.38,1.44,1.37,1.42,821594,0
+GERN.US,D,20121018,000000,1.46,1.56,1.46,1.52,1752487,0
+GERN.US,D,20121019,000000,1.5,1.5,1.4,1.435,1052008,0
+GERN.US,D,20121022,000000,1.42,1.44,1.37,1.38,462145,0
+GERN.US,D,20121023,000000,1.37,1.376,1.3,1.32,776858,0
+GERN.US,D,20121024,000000,1.35,1.37,1.33,1.34,410553,0
+GERN.US,D,20121025,000000,1.35,1.35,1.26,1.27,1472444,0
+GERN.US,D,20121026,000000,1.27,1.33,1.26,1.3,1255055,0
+GERN.US,D,20121031,000000,1.3,1.34,1.27,1.33,537050,0
+GERN.US,D,20121101,000000,1.33,1.41,1.32,1.39,652303,0
+GERN.US,D,20121102,000000,1.38,1.4,1.31,1.32,667318,0
+GERN.US,D,20121105,000000,1.32,1.38,1.3,1.37,534753,0
+GERN.US,D,20121106,000000,1.37,1.38,1.31,1.31,462209,0
+GERN.US,D,20121107,000000,1.29,1.32,1.26,1.3,758693,0
+GERN.US,D,20121108,000000,1.3,1.32,1.27,1.28,693423,0
+GERN.US,D,20121109,000000,1.27,1.32,1.27,1.31,394883,0
+GERN.US,D,20121112,000000,1.31,1.34,1.3,1.32,273663,0
+GERN.US,D,20121113,000000,1.3,1.31,1.23,1.24,635399,0
+GERN.US,D,20121114,000000,1.24,1.28,1.21,1.21,452273,0
+GERN.US,D,20121115,000000,1.21,1.24,1.21,1.21,407422,0
+GERN.US,D,20121116,000000,1.22,1.28,1.21,1.25,586900,0
+GERN.US,D,20121119,000000,1.27,1.325,1.23,1.32,556751,0
+GERN.US,D,20121120,000000,1.32,1.36,1.3,1.31,596632,0
+GERN.US,D,20121121,000000,1.3,1.38,1.3,1.33,657985,0
+GERN.US,D,20121123,000000,1.34,1.4,1.3315,1.37,373540,0
+GERN.US,D,20121126,000000,1.3301,1.46,1.3301,1.425,833571,0
+GERN.US,D,20121127,000000,1.42,1.47,1.37,1.38,673870,0
+GERN.US,D,20121128,000000,1.36,1.42,1.36,1.42,377156,0
+GERN.US,D,20121129,000000,1.42,1.45,1.39,1.44,625317,0
+GERN.US,D,20121130,000000,1.45,1.47,1.38,1.41,787213,0
+GERN.US,D,20121203,000000,1.42,1.48,1.41,1.48,724316,0
+GERN.US,D,20121204,000000,1.11,1.15,0.91,1.14,6061360,0
+GERN.US,D,20121205,000000,1.13,1.19,1.1,1.14,1344194,0
+GERN.US,D,20121206,000000,1.14,1.15,1.11,1.13,765402,0
+GERN.US,D,20121207,000000,1.13,1.13,1.05,1.06,1185645,0
+GERN.US,D,20121210,000000,1.18,1.43,1.17,1.22,6052105,0
+GERN.US,D,20121211,000000,1.26,1.4,1.22,1.39,3696387,0
+GERN.US,D,20121212,000000,1.43,1.51,1.36,1.42,2068234,0
+GERN.US,D,20121213,000000,1.43,1.46,1.36,1.44,1203866,0
+GERN.US,D,20121214,000000,1.42,1.53,1.4,1.53,1466113,0
+GERN.US,D,20121217,000000,1.53,1.73,1.48,1.7,1589047,0
+GERN.US,D,20121218,000000,1.71,1.73,1.39,1.58,4242430,0
+GERN.US,D,20121219,000000,1.59,1.605,1.535,1.6,823410,0
+GERN.US,D,20121220,000000,1.59,1.6,1.54,1.59,771484,0
+GERN.US,D,20121221,000000,1.58,1.6,1.44,1.6,1552778,0
+GERN.US,D,20121224,000000,1.58,1.58,1.48,1.52,407584,0
+GERN.US,D,20121226,000000,1.51,1.5175,1.44,1.5,724880,0
+GERN.US,D,20121227,000000,1.5,1.54,1.45,1.49,815178,0
+GERN.US,D,20121228,000000,1.47,1.5,1.45,1.46,619593,0
+GERN.US,D,20121231,000000,1.43,1.445,1.38,1.41,1012563,0
+GERN.US,D,20130102,000000,1.44,1.6,1.42,1.49,2198327,0
+GERN.US,D,20130103,000000,1.51,1.58,1.45,1.53,926433,0
+GERN.US,D,20130104,000000,1.55,1.59,1.53,1.58,760053,0
+GERN.US,D,20130107,000000,1.6,1.63,1.58,1.6,877078,0
+GERN.US,D,20130108,000000,1.6,1.64,1.6,1.63,470695,0
+GERN.US,D,20130109,000000,1.64,1.65,1.6,1.64,788231,0
+GERN.US,D,20130110,000000,1.63,1.72,1.51,1.67,4530980,0
+GERN.US,D,20130111,000000,1.65,1.69,1.61,1.66,758967,0
+GERN.US,D,20130114,000000,1.67,1.75,1.62,1.71,1325050,0
+GERN.US,D,20130115,000000,1.66,1.75,1.6,1.73,972075,0
+GERN.US,D,20130116,000000,1.72,1.7299,1.62,1.64,877450,0
+GERN.US,D,20130117,000000,1.65,1.7,1.63,1.66,653448,0
+GERN.US,D,20130118,000000,1.78,1.78,1.64,1.66,1566752,0
+GERN.US,D,20130122,000000,1.68,1.705,1.64,1.68,705029,0
+GERN.US,D,20130123,000000,1.69,1.73,1.65,1.65,978473,0
+GERN.US,D,20130124,000000,1.63,1.6797,1.62,1.64,645171,0
+GERN.US,D,20130125,000000,1.71,1.73,1.64,1.67,1365757,0
+GERN.US,D,20130128,000000,1.67,1.7,1.64,1.65,586446,0
+GERN.US,D,20130129,000000,1.65,1.66,1.58,1.63,748446,0
+GERN.US,D,20130130,000000,1.63,1.63,1.47,1.48,1063920,0
+GERN.US,D,20130131,000000,1.49,1.63,1.48,1.58,843555,0
+GERN.US,D,20130201,000000,1.58,1.6,1.55,1.58,394137,0
+GERN.US,D,20130204,000000,1.56,1.58,1.5,1.51,498798,0
+GERN.US,D,20130205,000000,1.52,1.55,1.51,1.54,192769,0
+GERN.US,D,20130206,000000,1.54,1.55,1.52,1.54,421985,0
+GERN.US,D,20130207,000000,1.54,1.58,1.5,1.52,475818,0
+GERN.US,D,20130208,000000,1.51,1.56,1.48,1.5,890607,0
+GERN.US,D,20130211,000000,1.49,1.58,1.49,1.53,684307,0
+GERN.US,D,20130212,000000,1.54,1.55,1.5,1.51,328698,0
+GERN.US,D,20130213,000000,1.52,1.53,1.5,1.5,342933,0
+GERN.US,D,20130214,000000,1.51,1.54,1.48,1.54,451211,0
+GERN.US,D,20130215,000000,1.55,1.57,1.52,1.52,497598,0
+GERN.US,D,20130219,000000,1.52,1.56,1.51,1.55,464681,0
+GERN.US,D,20130220,000000,1.53,1.58,1.49,1.49,647201,0
+GERN.US,D,20130221,000000,1.49,1.5,1.4,1.42,760001,0
+GERN.US,D,20130222,000000,1.45,1.45,1.4,1.44,536112,0
+GERN.US,D,20130225,000000,1.45,1.48,1.39,1.39,618876,0
+GERN.US,D,20130226,000000,1.4,1.4,1.32,1.37,688231,0
+GERN.US,D,20130227,000000,1.36,1.45,1.32,1.44,855402,0
+GERN.US,D,20130228,000000,1.43,1.5,1.42,1.46,633177,0
+GERN.US,D,20130301,000000,1.43,1.47,1.42,1.44,555495,0
+GERN.US,D,20130304,000000,1.44,1.45,1.4,1.41,521730,0
+GERN.US,D,20130305,000000,1.43,1.46,1.42,1.43,303471,0
+GERN.US,D,20130306,000000,1.44,1.45,1.43,1.44,277804,0
+GERN.US,D,20130307,000000,1.44,1.46,1.42,1.44,462974,0
+GERN.US,D,20130308,000000,1.46,1.51,1.43,1.47,934129,0
+GERN.US,D,20130311,000000,1.47,1.489,1.44,1.45,379542,0
+GERN.US,D,20130312,000000,1.44,1.44,1.42,1.42,327821,0
+GERN.US,D,20130313,000000,1.42,1.42,1.24,1.29,2531100,0
+GERN.US,D,20130314,000000,1.23,1.26,1.19,1.25,2386436,0
+GERN.US,D,20130315,000000,1.25,1.25,1.11,1.13,2889789,0
+GERN.US,D,20130318,000000,1.12,1.24,1.11,1.19,1163135,0
+GERN.US,D,20130319,000000,1.18,1.2,1.12,1.15,873961,0
+GERN.US,D,20130320,000000,1.15,1.15,1.12,1.14,602543,0
+GERN.US,D,20130321,000000,1.13,1.13,1.07,1.09,1006502,0
+GERN.US,D,20130322,000000,1.09,1.11,1.06,1.1,944721,0
+GERN.US,D,20130325,000000,1.11,1.14,1.1,1.11,405680,0
+GERN.US,D,20130326,000000,1.11,1.12,1.06,1.09,532866,0
+GERN.US,D,20130327,000000,1.08,1.12,1.05,1.11,549233,0
+GERN.US,D,20130328,000000,1.13,1.13,1.06,1.07,779585,0
+GERN.US,D,20130401,000000,1.07,1.1,0.98,1.1,1288816,0
+GERN.US,D,20130402,000000,1.11,1.13,1.1,1.12,995982,0
+GERN.US,D,20130403,000000,1.11,1.13,1.1,1.11,763989,0
+GERN.US,D,20130404,000000,1.13,1.13,1.08,1.11,383661,0
+GERN.US,D,20130405,000000,1.06,1.11,1.05,1.1,357678,0
+GERN.US,D,20130408,000000,1.12,1.19,1.11,1.16,715826,0
+GERN.US,D,20130409,000000,1.17,1.18,1.14,1.15,718387,0
+GERN.US,D,20130410,000000,1.18,1.198,1.15,1.165,715866,0
+GERN.US,D,20130411,000000,1.17,1.18,1.15,1.16,585353,0
+GERN.US,D,20130412,000000,1.15,1.17,1.12,1.15,846145,0
+GERN.US,D,20130415,000000,1.14,1.14,1.06,1.06,738839,0
+GERN.US,D,20130416,000000,1.07,1.1,1.04,1.04,655018,0
+GERN.US,D,20130417,000000,1.02,1.07,1,1.02,1855292,0
+GERN.US,D,20130418,000000,1.02,1.065,1.02,1.05,579981,0
+GERN.US,D,20130419,000000,1.03,1.06,1.01,1.05,401829,0
+GERN.US,D,20130422,000000,1.05,1.08,1.03,1.07,294765,0
+GERN.US,D,20130423,000000,1.08,1.1199,1.07,1.11,611737,0
+GERN.US,D,20130424,000000,1.12,1.15,1.09,1.15,470112,0
+GERN.US,D,20130425,000000,1.13,1.17,1.09,1.17,1088328,0
+GERN.US,D,20130426,000000,1.16,1.16,1.1,1.14,1238598,0
+GERN.US,D,20130429,000000,1.15,1.17,1.14,1.17,353657,0
+GERN.US,D,20130430,000000,1.15,1.17,1.14,1.17,1035077,0
+GERN.US,D,20130501,000000,1.15,1.16,1.12,1.12,1229661,0
+GERN.US,D,20130502,000000,1.11,1.16,1.11,1.16,494094,0
+GERN.US,D,20130503,000000,1.16,1.18,1.13,1.16,743347,0
+GERN.US,D,20130506,000000,1.15,1.16,1.14,1.14,463131,0
+GERN.US,D,20130507,000000,1.14,1.18,1.14,1.16,377240,0
+GERN.US,D,20130508,000000,1.14,1.22,1.14,1.16,972768,0
+GERN.US,D,20130509,000000,1.15,1.16,1.13,1.14,291123,0
+GERN.US,D,20130510,000000,1.14,1.16,1.14,1.16,231189,0
+GERN.US,D,20130513,000000,1.14,1.17,1.14,1.15,570405,0
+GERN.US,D,20130514,000000,1.15,1.17,1.14,1.17,436329,0
+GERN.US,D,20130515,000000,1.16,1.21,1.1599,1.185,745769,0
+GERN.US,D,20130516,000000,1.18,1.21,1.14,1.15,775485,0
+GERN.US,D,20130517,000000,1.15,1.16,1.12,1.12,930253,0
+GERN.US,D,20130520,000000,1.12,1.14,1.12,1.12,384320,0
+GERN.US,D,20130521,000000,1.12,1.14,1.12,1.12,275068,0
+GERN.US,D,20130522,000000,1.11,1.15,1.1,1.1,634255,0
+GERN.US,D,20130523,000000,1.09,1.13,1.05,1.12,546524,0
+GERN.US,D,20130524,000000,1.1,1.13,1.09,1.12,392723,0
+GERN.US,D,20130528,000000,1.11,1.131,1.1,1.13,492169,0
+GERN.US,D,20130529,000000,1.11,1.15,1.1,1.11,426777,0
+GERN.US,D,20130530,000000,1.11,1.13,1.08,1.1,611157,0
+GERN.US,D,20130531,000000,1.09,1.13,1.09,1.09,1809252,0
+GERN.US,D,20130603,000000,1.1,1.14,1.07,1.12,1085636,0
+GERN.US,D,20130604,000000,1.13,1.18,1.13,1.17,831319,0
+GERN.US,D,20130605,000000,1.15,1.178,1.11,1.115,642493,0
+GERN.US,D,20130606,000000,1.1,1.14,1.09,1.14,524417,0
+GERN.US,D,20130607,000000,1.16,1.16,1.059,1.11,1105195,0
+GERN.US,D,20130610,000000,1.11,1.14,1.11,1.12,937892,0
+GERN.US,D,20130611,000000,1.07,1.17,1.07,1.15,1090186,0
+GERN.US,D,20130612,000000,1.16,1.16,1.13,1.14,442298,0
+GERN.US,D,20130613,000000,1.12,1.15,1.07,1.15,550997,0
+GERN.US,D,20130614,000000,1.13,1.16,1.13,1.14,525900,0
+GERN.US,D,20130617,000000,1.14,1.27,1.13,1.15,2330438,0
+GERN.US,D,20130618,000000,1.13,1.17,1.11,1.15,1034191,0
+GERN.US,D,20130619,000000,1.13,1.2299,1.12,1.19,1611596,0
+GERN.US,D,20130620,000000,1.19,1.23,1.11,1.11,1415801,0
+GERN.US,D,20130621,000000,1.12,1.23,1.11,1.21,4176535,0
+GERN.US,D,20130624,000000,1.2,1.23,1.16,1.22,1087580,0
+GERN.US,D,20130625,000000,1.25,1.25,1.2,1.24,738092,0
+GERN.US,D,20130626,000000,1.25,1.36,1.22,1.34,1633201,0
+GERN.US,D,20130627,000000,1.36,1.46,1.35,1.46,1766640,0
+GERN.US,D,20130628,000000,1.46,1.55,1.42,1.5,3545607,0
+GERN.US,D,20130701,000000,1.52,1.57,1.44,1.47,1125843,0
+GERN.US,D,20130702,000000,1.45,1.49,1.41,1.48,593285,0
+GERN.US,D,20130703,000000,1.48,1.49,1.42,1.48,295752,0
+GERN.US,D,20130705,000000,1.49,1.531,1.4801,1.53,511233,0
+GERN.US,D,20130708,000000,1.53,1.55,1.495,1.515,620026,0
+GERN.US,D,20130709,000000,1.53,1.55,1.49,1.5,608586,0
+GERN.US,D,20130710,000000,1.49,1.53,1.48,1.52,234481,0
+GERN.US,D,20130711,000000,1.54,1.54,1.49,1.53,336614,0
+GERN.US,D,20130712,000000,1.52,1.545,1.49,1.54,524516,0
+GERN.US,D,20130715,000000,1.53,1.54,1.45,1.479,820941,0
+GERN.US,D,20130716,000000,1.48,1.53,1.45,1.49,430409,0
+GERN.US,D,20130717,000000,1.5,1.53,1.47,1.5,261610,0
+GERN.US,D,20130718,000000,1.5,1.53,1.46,1.48,312347,0
+GERN.US,D,20130719,000000,1.48,1.5,1.47,1.48,263648,0
+GERN.US,D,20130722,000000,1.47,1.486,1.4,1.41,722936,0
+GERN.US,D,20130723,000000,1.37,1.38,1.31,1.34,700486,0
+GERN.US,D,20130724,000000,1.34,1.45,1.34,1.44,599108,0
+GERN.US,D,20130725,000000,1.39,1.44,1.33,1.44,482801,0
+GERN.US,D,20130726,000000,1.42,1.44,1.38,1.38,260089,0
+GERN.US,D,20130729,000000,1.36,1.38,1.33,1.34,210863,0
+GERN.US,D,20130730,000000,1.34,1.36,1.31,1.35,234420,0
+GERN.US,D,20130731,000000,1.35,1.35,1.3,1.31,383127,0
+GERN.US,D,20130801,000000,1.33,1.34,1.31,1.33,172622,0
+GERN.US,D,20130802,000000,1.31,1.42,1.31,1.39,544404,0
+GERN.US,D,20130805,000000,1.4,1.4,1.35,1.36,260672,0
+GERN.US,D,20130806,000000,1.35,1.38,1.32,1.35,397020,0
+GERN.US,D,20130807,000000,1.34,1.341,1.27,1.3,443115,0
+GERN.US,D,20130808,000000,1.3,1.33,1.27,1.28,510603,0
+GERN.US,D,20130809,000000,1.53,1.68,1.46,1.49,4435426,0
+GERN.US,D,20130812,000000,1.59,1.65,1.52,1.57,2056112,0
+GERN.US,D,20130813,000000,1.59,1.62,1.52,1.55,961423,0
+GERN.US,D,20130814,000000,1.56,1.56,1.46,1.48,497580,0
+GERN.US,D,20130815,000000,1.48,1.485,1.41,1.41,503124,0
+GERN.US,D,20130816,000000,1.41,1.52,1.41,1.42,765374,0
+GERN.US,D,20130819,000000,1.44,1.49,1.4,1.4,315523,0
+GERN.US,D,20130820,000000,1.4,1.43,1.4,1.41,259957,0
+GERN.US,D,20130821,000000,1.41,1.47,1.4,1.45,282570,0
+GERN.US,D,20130822,000000,1.46,1.5,1.43,1.48,223030,0
+GERN.US,D,20130823,000000,1.48,1.52,1.46,1.52,390162,0
+GERN.US,D,20130826,000000,1.52,1.52,1.49,1.5,408721,0
+GERN.US,D,20130827,000000,1.48,1.5,1.42,1.43,418562,0
+GERN.US,D,20130828,000000,1.44,1.5,1.43,1.47,338417,0
+GERN.US,D,20130829,000000,1.46,1.54,1.46,1.51,375012,0
+GERN.US,D,20130830,000000,1.5,1.5,1.43,1.43,314316,0
+GERN.US,D,20130903,000000,1.46,1.49,1.44,1.49,222855,0
+GERN.US,D,20130904,000000,1.49,1.52,1.49,1.5,228317,0
+GERN.US,D,20130905,000000,1.5,1.52,1.48,1.52,279086,0
+GERN.US,D,20130906,000000,1.53,1.58,1.47,1.54,449757,0
+GERN.US,D,20130909,000000,1.54,1.67,1.54,1.66,891325,0
+GERN.US,D,20130910,000000,1.7,1.7,1.59,1.65,615788,0
+GERN.US,D,20130911,000000,1.65,1.85,1.62,1.81,2391246,0
+GERN.US,D,20130912,000000,1.88,2.06,1.83,1.92,3068200,0
+GERN.US,D,20130913,000000,1.95,2.03,1.86,1.99,1278764,0
+GERN.US,D,20130916,000000,2.05,2.31,2.02,2.25,3133899,0
+GERN.US,D,20130917,000000,2.26,2.34,2.1,2.31,2268733,0
+GERN.US,D,20130918,000000,2.32,2.75,2.25,2.68,3910686,0
+GERN.US,D,20130919,000000,2.74,2.75,2.52,2.65,2172510,0
+GERN.US,D,20130920,000000,2.68,2.68,2.46,2.47,1801769,0
+GERN.US,D,20130923,000000,2.47,3.18,2.46,3.16,6168233,0
+GERN.US,D,20130924,000000,3.14,3.4,2.87,3.22,5295900,0
+GERN.US,D,20130925,000000,3.19,3.32,3.09,3.12,2133978,0
+GERN.US,D,20130926,000000,3.11,3.46,3.11,3.35,2361700,0
+GERN.US,D,20130927,000000,3.35,3.95,3.35,3.7,6095800,0
+GERN.US,D,20130930,000000,3.6,3.6,3.31,3.35,3789727,0
+GERN.US,D,20131001,000000,3.31,3.66,3.13,3.32,3377430,0
+GERN.US,D,20131002,000000,3.26,3.49,3.26,3.4,2306913,0
+GERN.US,D,20131003,000000,3.39,3.51,3.1,3.17,2328034,0
+GERN.US,D,20131004,000000,3.16,3.38,3.15,3.35,1723900,0
+GERN.US,D,20131007,000000,3.3,3.44,3.15,3.35,1635341,0
+GERN.US,D,20131008,000000,3.34,3.37,2.65,2.9,5171600,0
+GERN.US,D,20131009,000000,2.9,2.95,2.74,2.92,1777900,0
+GERN.US,D,20131010,000000,2.98,3.3,2.97,3.03,2211300,0
+GERN.US,D,20131011,000000,3.07,3.25,2.97,3.08,3023600,0
+GERN.US,D,20131014,000000,3.04,3.14,3.01,3.08,1445400,0
+GERN.US,D,20131015,000000,3.15,3.37,2.99,3.12,2699825,0
+GERN.US,D,20131016,000000,3.27,4.62,3.24,4.36,22718039,0
+GERN.US,D,20131017,000000,4.2,4.49,3.95,4.32,6711400,0
+GERN.US,D,20131018,000000,4.41,4.45,4.15,4.28,2556593,0
+GERN.US,D,20131021,000000,4.3,4.78,4.12,4.15,6571150,0
+GERN.US,D,20131022,000000,4.21,4.42,4.09,4.22,2823700,0
+GERN.US,D,20131023,000000,4.22,4.4,4.06,4.29,2443900,0
+GERN.US,D,20131024,000000,4.31,4.53,4.22,4.38,2314900,0
+GERN.US,D,20131025,000000,4.48,4.48,4.04,4.12,2865100,0
+GERN.US,D,20131028,000000,4.12,4.19,3.89,4.1,2695540,0
+GERN.US,D,20131029,000000,4.12,4.18,3.81,3.93,3818000,0
+GERN.US,D,20131030,000000,3.86,4.05,3.86,3.93,1606800,0
+GERN.US,D,20131031,000000,3.88,4,3.62,3.95,2467543,0
+GERN.US,D,20131101,000000,3.94,4.06,3.81,3.94,2349400,0
+GERN.US,D,20131104,000000,3.99,4.09,3.94,4.01,2188600,0
+GERN.US,D,20131105,000000,4.2,4.22,3.82,3.88,2750743,0
+GERN.US,D,20131106,000000,3.88,4,3.56,3.6,3169400,0
+GERN.US,D,20131107,000000,7.25,7.79,5.18,5.21,48481344,0
+GERN.US,D,20131108,000000,5.08,5.29,4.3,4.61,19659400,0
+GERN.US,D,20131111,000000,4.75,5.18,4.7,5.05,7791800,0
+GERN.US,D,20131112,000000,5.07,5.13,4.72,5.02,6082800,0
+GERN.US,D,20131113,000000,4.96,5.44,4.88,5.28,6770000,0
+GERN.US,D,20131114,000000,5.27,5.86,5.25,5.62,7113300,0
+GERN.US,D,20131115,000000,5.66,5.69,5.3,5.42,4667300,0
+GERN.US,D,20131118,000000,5.55,5.65,5.02,5.08,8827400,0
+GERN.US,D,20131119,000000,5.1,5.16,4.83,4.98,3856300,0
+GERN.US,D,20131120,000000,4.98,5.1,4.9,5.045,3212139,0
+GERN.US,D,20131121,000000,5.05,5.24,5.05,5.2,2311900,0
+GERN.US,D,20131122,000000,5.23,5.46,5.22,5.27,3040125,0
+GERN.US,D,20131125,000000,5.3,5.55,5.18,5.36,4109900,0
+GERN.US,D,20131126,000000,5.33,5.5,4.95,5.41,5806800,0
+GERN.US,D,20131127,000000,5.4,5.45,5.17,5.31,2983900,0
+GERN.US,D,20131129,000000,5.38,5.59,5.31,5.37,2015549,0
+GERN.US,D,20131202,000000,5.37,5.78,5.37,5.73,4110000,0
+GERN.US,D,20131203,000000,5.81,5.9,5.37,5.48,5636200,0
+GERN.US,D,20131204,000000,5.7,5.78,5.35,5.74,3324770,0
+GERN.US,D,20131205,000000,5.86,6.08,5.66,5.87,7212009,0
+GERN.US,D,20131206,000000,6.72,6.92,5.71,5.86,22564800,0
+GERN.US,D,20131209,000000,5.9,5.94,5.43,5.52,8634374,0
+GERN.US,D,20131210,000000,5.75,6,4.94,5.15,24567142,0
+GERN.US,D,20131211,000000,5.17,5.25,4.65,4.66,8578633,0
+GERN.US,D,20131212,000000,4.78,4.99,4.55,4.78,6867100,0
+GERN.US,D,20131213,000000,4.76,4.8,4.61,4.77,3524866,0
+GERN.US,D,20131216,000000,4.76,4.93,4.75,4.84,3241722,0
+GERN.US,D,20131217,000000,4.81,4.87,4.6,4.7,3269949,0
+GERN.US,D,20131218,000000,4.7,4.76,4.5,4.69,3272600,0
+GERN.US,D,20131219,000000,4.66,4.86,4.63,4.75,2674500,0
+GERN.US,D,20131220,000000,4.76,4.96,4.73,4.84,10119850,0
+GERN.US,D,20131223,000000,4.83,5.28,4.83,5.2,4953500,0
+GERN.US,D,20131224,000000,5.18,5.3,4.91,4.98,2647090,0
+GERN.US,D,20131226,000000,5.02,5.19,4.98,5.1,2081800,0
+GERN.US,D,20131227,000000,5.08,5.08,4.83,4.84,2598400,0
+GERN.US,D,20131230,000000,4.89,4.94,4.72,4.77,2152900,0
+GERN.US,D,20131231,000000,4.79,4.9,4.71,4.74,3118040,0
+GERN.US,D,20140102,000000,4.75,4.94,4.67,4.9,2727572,0
+GERN.US,D,20140103,000000,4.91,4.98,4.86,4.88,1350312,0
+GERN.US,D,20140106,000000,4.91,4.91,4.64,4.65,2475200,0
+GERN.US,D,20140107,000000,4.68,4.77,4.6,4.66,2485800,0
+GERN.US,D,20140108,000000,4.69,4.83,4.55,4.83,2387000,0
+GERN.US,D,20140109,000000,4.99,5.3,4.81,5.23,7009970,0
+GERN.US,D,20140110,000000,5.26,5.35,5.07,5.22,5455400,0
+GERN.US,D,20140113,000000,5.24,5.24,4.47,4.5,8460900,0
+GERN.US,D,20140114,000000,4.6,4.78,4.48,4.76,3485050,0
+GERN.US,D,20140115,000000,4.72,4.74,4.33,4.5,4161850,0
+GERN.US,D,20140116,000000,4.38,4.38,4.08,4.26,5568350,0
+GERN.US,D,20140117,000000,4.26,4.59,4.26,4.51,4542800,0
+GERN.US,D,20140121,000000,4.76,5.38,4.67,5.38,11524009,0
+GERN.US,D,20140122,000000,5.45,5.53,5.25,5.48,7225300,0
+GERN.US,D,20140123,000000,5.5,5.78,5.24,5.71,6909956,0
+GERN.US,D,20140124,000000,5.62,5.92,5.57,5.62,7122878,0
+GERN.US,D,20140127,000000,5.04,5.15,4.5,4.76,11152600,0
+GERN.US,D,20140128,000000,4.72,4.87,4.6,4.61,2481025,0
+GERN.US,D,20140129,000000,4.52,4.53,4.3,4.33,3785400,0
+GERN.US,D,20140130,000000,4.38,5.54,4.29,5.35,33896200,0
+GERN.US,D,20140131,000000,5.05,5.22,4.93,5.02,6764450,0
+GERN.US,D,20140203,000000,5.1,5.12,4.81,4.83,4119243,0
+GERN.US,D,20140204,000000,4.87,4.94,4.7,4.73,2590683,0
+GERN.US,D,20140205,000000,4.71,4.74,4.42,4.51,2903333,0
+GERN.US,D,20140206,000000,4.52,4.61,4.43,4.48,2745662,0
+GERN.US,D,20140207,000000,4.5,4.84,4.49,4.79,2847350,0
+GERN.US,D,20140210,000000,4.7,5.02,4.7,5.01,2582757,0
+GERN.US,D,20140211,000000,5.05,5.15,4.92,5.09,4545932,0
+GERN.US,D,20140212,000000,5.1,5.22,5.04,5.1,2288357,0
+GERN.US,D,20140213,000000,5,5.09,4.92,5.07,3415485,0
+GERN.US,D,20140214,000000,5.09,5.26,4.95,4.97,3975338,0
+GERN.US,D,20140218,000000,5.13,5.28,5.02,5.2,3121683,0
+GERN.US,D,20140219,000000,5.12,5.15,4.8,4.84,4023429,0
+GERN.US,D,20140220,000000,4.84,4.91,4.7,4.88,2236048,0
+GERN.US,D,20140221,000000,4.91,5.02,4.77,4.88,2550884,0
+GERN.US,D,20140224,000000,4.91,5.08,4.82,4.93,3664137,0
+GERN.US,D,20140225,000000,4.97,5.05,4.83,4.95,2180296,0
+GERN.US,D,20140226,000000,4.94,5.23,4.92,5,5098025,0
+GERN.US,D,20140227,000000,5.11,5.19,4.82,5.06,4616281,0
+GERN.US,D,20140228,000000,5.08,5.15,4.55,4.76,7223232,0
+GERN.US,D,20140303,000000,4.67,4.73,4.51,4.63,2302783,0
+GERN.US,D,20140304,000000,4.74,4.89,4.7,4.74,3027861,0
+GERN.US,D,20140305,000000,4.78,4.81,4.68,4.77,2293079,0
+GERN.US,D,20140306,000000,4.7,4.8,4.52,4.57,2322523,0
+GERN.US,D,20140307,000000,4.61,4.64,4.25,4.53,5019371,0
+GERN.US,D,20140310,000000,4.52,4.53,4.33,4.52,2482789,0
+GERN.US,D,20140311,000000,4.52,4.67,4.35,4.4,2877307,0
+GERN.US,D,20140312,000000,1.66,1.82,1.39,1.69,46578287,0
+GERN.US,D,20140313,000000,1.7,1.95,1.69,1.78,16413827,0
+GERN.US,D,20140314,000000,1.82,1.84,1.67,1.83,9204811,0
+GERN.US,D,20140317,000000,1.81,1.93,1.77,1.78,7277938,0
+GERN.US,D,20140318,000000,1.8,2.53,1.78,2.48,39034850,0
+GERN.US,D,20140319,000000,2.38,2.46,2.21,2.28,12350933,0
+GERN.US,D,20140320,000000,2.15,2.38,2.13,2.24,6448891,0
+GERN.US,D,20140321,000000,2.23,2.29,2.13,2.21,10778377,0
+GERN.US,D,20140324,000000,2.22,2.33,2.13,2.28,6243352,0
+GERN.US,D,20140325,000000,2.29,2.31,2.06,2.15,6783536,0
+GERN.US,D,20140326,000000,2.13,2.19,1.99,1.99,4665800,0
+GERN.US,D,20140327,000000,1.99,2.06,1.88,2.05,4741657,0
+GERN.US,D,20140328,000000,2.12,2.18,1.965,2.02,4697996,0
+GERN.US,D,20140331,000000,2.07,2.16,2.02,2.09,3753684,0
+GERN.US,D,20140401,000000,2.11,2.18,2.05,2.12,2930102,0
+GERN.US,D,20140402,000000,2.14,2.16,2.03,2.05,3457938,0
+GERN.US,D,20140403,000000,2.07,2.09,1.96,1.98,3920774,0
+GERN.US,D,20140404,000000,2.02,2.04,1.86,1.94,5109980,0
+GERN.US,D,20140407,000000,1.94,2.02,1.85,1.93,3489805,0
+GERN.US,D,20140408,000000,1.94,2.06,1.91,2.01,4296635,0
+GERN.US,D,20140409,000000,2.03,2.05,1.93,2.03,3469718,0
+GERN.US,D,20140410,000000,2.04,2.05,1.9,1.94,3928223,0
+GERN.US,D,20140411,000000,1.9,1.95,1.82,1.84,3693972,0
+GERN.US,D,20140414,000000,1.9,2.02,1.8,1.89,3921586,0
+GERN.US,D,20140415,000000,1.88,1.95,1.75,1.86,3286111,0
+GERN.US,D,20140416,000000,1.88,1.98,1.85,1.97,3054324,0
+GERN.US,D,20140417,000000,1.98,2.02,1.91,1.94,2393706,0
+GERN.US,D,20140421,000000,1.96,1.96,1.89,1.91,2432413,0
+GERN.US,D,20140422,000000,1.93,2.29,1.89,2.19,9990171,0
+GERN.US,D,20140423,000000,2.17,2.2,2,2,3775082,0
+GERN.US,D,20140424,000000,2.07,2.12,1.95,2.03,3333647,0
+GERN.US,D,20140425,000000,2.03,2.03,1.88,1.9,3717554,0
+GERN.US,D,20140428,000000,1.93,1.97,1.8,1.92,3952221,0
+GERN.US,D,20140429,000000,1.94,1.95,1.86,1.95,1968918,0
+GERN.US,D,20140430,000000,1.94,1.99,1.86,1.98,1716361,0
+GERN.US,D,20140501,000000,1.99,2.07,1.92,1.97,2908378,0
+GERN.US,D,20140502,000000,1.83,1.89,1.82,1.85,4346336,0
+GERN.US,D,20140505,000000,1.85,1.9,1.79,1.88,2132201,0
+GERN.US,D,20140506,000000,1.88,1.92,1.8,1.81,1997427,0
+GERN.US,D,20140507,000000,1.83,1.85,1.72,1.78,2102772,0
+GERN.US,D,20140508,000000,1.77,1.85,1.69,1.71,2530392,0
+GERN.US,D,20140509,000000,1.7,1.8,1.69,1.8,2109589,0
+GERN.US,D,20140512,000000,1.82,1.895,1.8146,1.86,3061376,0
+GERN.US,D,20140513,000000,1.96,2.07,1.92,2.02,4523134,0
+GERN.US,D,20140514,000000,2,2.02,1.88,1.89,2221606,0
+GERN.US,D,20140515,000000,1.89,1.91,1.81,1.86,2423256,0
+GERN.US,D,20140516,000000,1.84,1.89,1.81,1.87,1521433,0
+GERN.US,D,20140519,000000,1.87,2.01,1.8241,1.95,2873276,0
+GERN.US,D,20140520,000000,1.93,2,1.91,1.94,2430113,0
+GERN.US,D,20140521,000000,1.96,2.14,1.95,1.96,3804878,0
+GERN.US,D,20140522,000000,1.98,2.12,1.96,2.05,3149582,0
+GERN.US,D,20140523,000000,2.06,2.14,2.05,2.06,2800320,0
+GERN.US,D,20140527,000000,2.1,2.11,1.99,2.1,2482654,0
+GERN.US,D,20140528,000000,2.12,2.2,2.05,2.12,3026283,0
+GERN.US,D,20140529,000000,2.11,2.145,2.04,2.12,1706084,0
+GERN.US,D,20140530,000000,2.13,2.22,2.06,2.08,2891681,0
+GERN.US,D,20140602,000000,2.06,2.09,1.96,1.99,1724937,0
+GERN.US,D,20140603,000000,1.98,1.99,1.91,1.99,1573295,0
+GERN.US,D,20140604,000000,1.96,2.04,1.95,1.99,800617,0
+GERN.US,D,20140605,000000,2.02,2.06,1.97,2.06,1380570,0
+GERN.US,D,20140606,000000,2.06,2.1,2.035,2.08,1041452,0
+GERN.US,D,20140609,000000,2.08,2.18,2.05,2.14,2290555,0
+GERN.US,D,20140610,000000,2.12,2.35,2.07,2.35,7460100,0
+GERN.US,D,20140611,000000,2.29,2.77,2.25,2.6,13513631,0
+GERN.US,D,20140612,000000,3.24,3.47,3.05,3.15,47578078,0
+GERN.US,D,20140613,000000,3.17,3.18,2.89,2.98,12915988,0
+GERN.US,D,20140616,000000,2.92,3.05,2.9,2.99,5312612,0
+GERN.US,D,20140617,000000,3,3.18,2.93,3.11,5469837,0
+GERN.US,D,20140618,000000,3.12,3.18,3.04,3.12,4022173,0
+GERN.US,D,20140619,000000,3.2,3.22,3.07,3.15,4311121,0
+GERN.US,D,20140620,000000,3.17,3.17,3.05,3.08,7222907,0
+GERN.US,D,20140623,000000,3.05,3.13,2.99,3.1,6222875,0
+GERN.US,D,20140624,000000,3.1,3.18,3.03,3.06,3939679,0
+GERN.US,D,20140625,000000,3.04,3.13,3.03,3.05,2664444,0
+GERN.US,D,20140626,000000,3.08,3.0881,2.96,2.98,2842050,0
+GERN.US,D,20140627,000000,2.95,2.9787,2.9,2.97,2595160,0
+GERN.US,D,20140630,000000,2.91,3.31,2.91,3.21,13909019,0
+GERN.US,D,20140701,000000,3.27,3.3,3.19,3.23,5582233,0
+GERN.US,D,20140702,000000,3.25,3.26,3.15,3.16,2593400,0
+GERN.US,D,20140703,000000,3.15,3.22,3.12,3.19,1483705,0
+GERN.US,D,20140707,000000,3.17,3.22,3.06,3.06,2347940,0
+GERN.US,D,20140708,000000,3.06,3.06,2.86,2.95,4030823,0
+GERN.US,D,20140709,000000,2.93,3.04,2.85,2.93,2245451,0
+GERN.US,D,20140710,000000,2.9,2.97,2.85,2.91,1829698,0
+GERN.US,D,20140711,000000,2.91,3.04,2.9,3,2359423,0
+GERN.US,D,20140714,000000,3.02,3.065,2.97,3.03,2253130,0
+GERN.US,D,20140715,000000,3.02,3.09,2.86,2.88,5275755,0
+GERN.US,D,20140716,000000,2.89,2.92,2.75,2.77,2777281,0
+GERN.US,D,20140717,000000,2.72,2.77,2.57,2.61,4265843,0
+GERN.US,D,20140718,000000,2.61,2.67,2.55,2.64,3017382,0
+GERN.US,D,20140721,000000,2.62,2.77,2.59,2.72,4410271,0
+GERN.US,D,20140722,000000,2.7,2.7,2.57,2.59,3279921,0
+GERN.US,D,20140723,000000,2.6,2.64,2.48,2.53,5423565,0
+GERN.US,D,20140724,000000,2.54,2.57,2.48,2.53,2950080,0
+GERN.US,D,20140725,000000,2.51,2.53,2.4,2.42,2495587,0
+GERN.US,D,20140728,000000,2.41,2.45,2.35,2.39,1877716,0
+GERN.US,D,20140729,000000,2.39,2.52,2.35,2.47,2341273,0
+GERN.US,D,20140730,000000,2.49,2.54,2.38,2.47,2290243,0
+GERN.US,D,20140731,000000,2.43,2.45,2.4,2.405,1721417,0
+GERN.US,D,20140801,000000,2.41,2.43,2.28,2.33,2005066,0
+GERN.US,D,20140804,000000,2.33,2.51,2.26,2.47,3614089,0
+GERN.US,D,20140805,000000,2.47,2.5,2.38,2.43,2059999,0
+GERN.US,D,20140806,000000,2.4,2.53,2.36,2.43,1883952,0
+GERN.US,D,20140807,000000,2.43,2.47,2.38,2.41,1473752,0
+GERN.US,D,20140808,000000,2.42,2.48,2.41,2.45,1457337,0
+GERN.US,D,20140811,000000,2.48,2.61,2.46,2.54,2207073,0
+GERN.US,D,20140812,000000,2.45,2.45,2.28,2.32,4289784,0
+GERN.US,D,20140813,000000,2.33,2.43,2.29,2.4,2099510,0
+GERN.US,D,20140814,000000,2.39,2.45,2.355,2.39,1961475,0
+GERN.US,D,20140815,000000,2.43,2.45,2.35,2.41,1375285,0
+GERN.US,D,20140818,000000,2.43,2.43,2.35,2.37,1653133,0
+GERN.US,D,20140819,000000,2.38,2.42,2.35,2.41,1159230,0
+GERN.US,D,20140820,000000,2.4,2.43,2.36,2.36,1334839,0
+GERN.US,D,20140821,000000,2.372,2.372,2.31,2.32,1564088,0
+GERN.US,D,20140822,000000,2.31,2.35,2.3,2.32,1183214,0
+GERN.US,D,20140825,000000,2.33,2.38,2.31,2.36,809518,0
+GERN.US,D,20140826,000000,2.35,2.37,2.29,2.36,2968662,0
+GERN.US,D,20140827,000000,2.37,2.41,2.335,2.38,1893912,0
+GERN.US,D,20140828,000000,2.37,2.41,2.33,2.33,1075488,0
+GERN.US,D,20140829,000000,2.33,2.39,2.32,2.38,1307111,0
+GERN.US,D,20140902,000000,2.41,2.43,2.35,2.39,2459614,0
+GERN.US,D,20140903,000000,2.42,2.53,2.39,2.44,3331578,0
+GERN.US,D,20140904,000000,2.48,2.65,2.46,2.59,3633440,0
+GERN.US,D,20140905,000000,2.61,2.65,2.47,2.52,2376650,0
+GERN.US,D,20140908,000000,2.52,2.62,2.5,2.58,1971694,0
+GERN.US,D,20140909,000000,2.61,2.64,2.46,2.46,2658598,0
+GERN.US,D,20140910,000000,2.48,2.49,2.4,2.44,2217582,0
+GERN.US,D,20140911,000000,2.41,2.49,2.4,2.49,1347651,0
+GERN.US,D,20140912,000000,2.48,2.5,2.43,2.46,1373815,0
+GERN.US,D,20140915,000000,2.45,2.45,2.35,2.38,2212220,0
+GERN.US,D,20140916,000000,2.35,2.37,2.31,2.34,1549737,0
+GERN.US,D,20140917,000000,2.33,2.38,2.32,2.34,1013628,0
+GERN.US,D,20140918,000000,2.34,2.3614,2.31,2.31,1494920,0
+GERN.US,D,20140919,000000,2.31,2.34,2.19,2.25,4186723,0
+GERN.US,D,20140922,000000,2.22,2.23,2.145,2.15,2216472,0
+GERN.US,D,20140923,000000,2.12,2.23,2.11,2.16,1667412,0
+GERN.US,D,20140924,000000,2.15,2.19,2.1,2.19,1831166,0
+GERN.US,D,20140925,000000,2.2,2.27,2.12,2.12,2089776,0
+GERN.US,D,20140926,000000,2.12,2.15,2.1,2.13,1254730,0
+GERN.US,D,20140929,000000,2.1,2.19,2.09,2.16,1168586,0
+GERN.US,D,20140930,000000,2.14,2.17,1.98,2,3462181,0
+GERN.US,D,20141001,000000,2,2.02,1.88,1.91,2423042,0
+GERN.US,D,20141002,000000,1.92,2.03,1.86,2.02,2048921,0
+GERN.US,D,20141003,000000,2.04,2.1,2.02,2.08,1399802,0
+GERN.US,D,20141006,000000,2.11,2.12,2.015,2.02,1629458,0
+GERN.US,D,20141007,000000,2,2.02,1.9,1.91,1838761,0
+GERN.US,D,20141008,000000,1.9,2.02,1.87,2.02,1851258,0
+GERN.US,D,20141009,000000,2.05,2.07,1.91,1.94,1602526,0
+GERN.US,D,20141010,000000,1.91,1.97,1.85,1.86,1808434,0
+GERN.US,D,20141013,000000,1.9,1.97,1.76,1.85,2117850,0
+GERN.US,D,20141014,000000,1.9,1.95,1.8,1.87,1675899,0
+GERN.US,D,20141015,000000,1.86,2.07,1.85,2.07,2939410,0
+GERN.US,D,20141016,000000,2.07,2.23,2.01,2.2,2626427,0
+GERN.US,D,20141017,000000,2.27,2.27,2.1,2.11,1818402,0
+GERN.US,D,20141020,000000,2.11,2.23,2.11,2.18,1130740,0
+GERN.US,D,20141021,000000,2.2,2.21,2.13,2.16,942374,0
+GERN.US,D,20141022,000000,2.17,2.2,2.14,2.15,1053006,0
+GERN.US,D,20141023,000000,2.18,2.282,2.15,2.21,2819801,0
+GERN.US,D,20141024,000000,2.2,2.24,2.17,2.23,1661606,0
+GERN.US,D,20141027,000000,2.2,2.23,2.16,2.21,1259427,0
+GERN.US,D,20141028,000000,2.21,2.34,2.17,2.34,3662529,0
+GERN.US,D,20141029,000000,2.33,2.4,2.21,2.26,1624867,0
+GERN.US,D,20141030,000000,2.24,2.3,2.19,2.21,2592858,0
+GERN.US,D,20141031,000000,2.26,2.43,2.2,2.23,3998090,0
+GERN.US,D,20141103,000000,2.82,2.98,2.58,2.8,30785022,0
+GERN.US,D,20141104,000000,2.81,2.81,2.58,2.68,5522448,0
+GERN.US,D,20141105,000000,2.74,2.75,2.62,2.64,2490854,0
+GERN.US,D,20141106,000000,2.5,2.51,2.3,2.4,4713067,0
+GERN.US,D,20141107,000000,2.38,2.3999,2.26,2.33,2309934,0
+GERN.US,D,20141110,000000,2.31,2.33,2.205,2.3,2241745,0
+GERN.US,D,20141111,000000,2.3,2.44,2.25,2.4,2524470,0
+GERN.US,D,20141112,000000,2.35,2.39,2.33,2.37,1326554,0
+GERN.US,D,20141113,000000,2.38,2.42,2.3,2.31,3239214,0
+GERN.US,D,20141114,000000,3.21,3.33,2.72,2.76,27773278,0
+GERN.US,D,20141117,000000,2.74,3.1,2.74,2.98,13848395,0
+GERN.US,D,20141118,000000,3,3.18,3,3.17,8217700,0
+GERN.US,D,20141119,000000,3.2,3.25,3.06,3.11,7031941,0
+GERN.US,D,20141120,000000,3.08,3.28,3.04,3.25,5541046,0
+GERN.US,D,20141121,000000,3.3,3.76,3.28,3.7,18348711,0
+GERN.US,D,20141124,000000,3.83,3.93,3.72,3.84,13313369,0
+GERN.US,D,20141125,000000,3.84,3.87,3.52,3.59,11251602,0
+GERN.US,D,20141126,000000,3.51,3.79,3.5,3.72,7201261,0
+GERN.US,D,20141128,000000,3.69,3.78,3.65,3.68,2350412,0
+GERN.US,D,20141201,000000,3.76,3.76,3.52,3.55,4656697,0
+GERN.US,D,20141202,000000,3.55,3.65,3.53,3.59,3430643,0
+GERN.US,D,20141203,000000,3.57,3.63,3.49,3.6,4311126,0
+GERN.US,D,20141204,000000,3.58,3.61,3.46,3.5,3375561,0
+GERN.US,D,20141205,000000,3.53,3.65,3.52,3.64,3381026,0
+GERN.US,D,20141208,000000,3.75,3.96,3.72,3.78,6878111,0
+GERN.US,D,20141209,000000,3.57,3.675,3.4601,3.63,5666127,0
+GERN.US,D,20141210,000000,3.6,3.63,3.36,3.37,4924237,0
+GERN.US,D,20141211,000000,3.4,3.51,3.22,3.23,4363907,0
+GERN.US,D,20141212,000000,3.2,3.35,3.15,3.24,3494079,0
+GERN.US,D,20141215,000000,3.27,3.28,2.91,2.98,4622890,0
+GERN.US,D,20141216,000000,3.04,3.18,3,3.04,3161238,0
+GERN.US,D,20141217,000000,3.08,3.19,3.03,3.15,2531981,0
+GERN.US,D,20141218,000000,3.18,3.31,3.17,3.27,3065779,0
+GERN.US,D,20141219,000000,3.26,3.32,3.19,3.26,8867168,0
+GERN.US,D,20141222,000000,3.21,3.22,3.11,3.12,2273152,0
+GERN.US,D,20141223,000000,3.15,3.15,2.95,3.01,2810418,0
+GERN.US,D,20141224,000000,3,3.13,2.99,3.06,1161699,0
+GERN.US,D,20141226,000000,3.06,3.24,3.05,3.24,1493225,0
+GERN.US,D,20141229,000000,3.23,3.37,3.23,3.305,2589973,0
+GERN.US,D,20141230,000000,3.31,3.34,3.19,3.21,1375772,0
+GERN.US,D,20141231,000000,3.21,3.36,3.2,3.25,2295383,0
+GERN.US,D,20150102,000000,3.27,3.35,3.2,3.3,1695819,0
+GERN.US,D,20150105,000000,3.29,3.3,3.22,3.25,2230096,0
+GERN.US,D,20150106,000000,3.28,3.35,3.081,3.12,3781462,0
+GERN.US,D,20150107,000000,3.14,3.25,3.13,3.23,2131715,0
+GERN.US,D,20150108,000000,3.24,3.3,3.18,3.21,2183274,0
+GERN.US,D,20150109,000000,3.19,3.25,3.09,3.15,2863907,0
+GERN.US,D,20150112,000000,3.19,3.2078,3.09,3.14,2921956,0
+GERN.US,D,20150113,000000,3.2,3.47,3.15,3.2,7296271,0
+GERN.US,D,20150114,000000,3.2,3.44,3.19,3.355,5267236,0
+GERN.US,D,20150115,000000,3.35,3.38,3.13,3.14,3259933,0
+GERN.US,D,20150116,000000,3.16,3.35,3.15,3.3,4428641,0
+GERN.US,D,20150120,000000,3.28,3.45,3.23,3.4,3402029,0
+GERN.US,D,20150121,000000,3.37,3.53,3.25,3.27,4518312,0
+GERN.US,D,20150122,000000,3.3,3.3,3.15,3.24,2240971,0
+GERN.US,D,20150123,000000,3.22,3.29,3.2,3.23,1281510,0
+GERN.US,D,20150126,000000,3.25,3.38,3.22,3.32,2160174,0
+GERN.US,D,20150127,000000,3.28,3.45,3.274,3.37,2069914,0
+GERN.US,D,20150128,000000,3.4,3.44,3.255,3.28,2019048,0
+GERN.US,D,20150129,000000,3.27,3.29,3.16,3.23,2293045,0
+GERN.US,D,20150130,000000,3.21,3.25,3.16,3.18,2207536,0
+GERN.US,D,20150202,000000,3.2,3.21,3.05,3.08,2701459,0
+GERN.US,D,20150203,000000,3.1,3.15,2.92,3.11,2803221,0
+GERN.US,D,20150204,000000,3.08,3.09,2.97,3,2394967,0
+GERN.US,D,20150205,000000,2.99,3.09,2.98,3.07,1592967,0
+GERN.US,D,20150206,000000,3.06,3.14,3,3.025,1393162,0
+GERN.US,D,20150209,000000,3,3.135,2.96,2.97,2035726,0
+GERN.US,D,20150210,000000,3.01,3.0299,2.97,3.01,1093464,0
+GERN.US,D,20150211,000000,2.99,3.07,2.95,2.97,1701368,0
+GERN.US,D,20150212,000000,2.99,3.05,2.93,3.03,1541976,0
+GERN.US,D,20150213,000000,3.03,3.06,2.98,3.03,1312527,0
+GERN.US,D,20150217,000000,3.01,3.18,3.01,3.17,2618168,0
+GERN.US,D,20150218,000000,3.17,3.26,3.17,3.26,1639090,0
+GERN.US,D,20150219,000000,3.23,3.29,3.2,3.21,1772034,0
+GERN.US,D,20150220,000000,3.2102,3.2325,3.13,3.16,1228206,0
+GERN.US,D,20150223,000000,3.12,3.18,3.02,3.1,1877607,0
+GERN.US,D,20150224,000000,3.06,3.15,3,3.06,1991893,0
+GERN.US,D,20150225,000000,3.05,3.17,3.01,3.14,1353076,0
+GERN.US,D,20150226,000000,3.1,3.15,3.03,3.15,1253207,0
+GERN.US,D,20150227,000000,3.13,3.15,3.01,3.02,2318963,0
+GERN.US,D,20150302,000000,3.03,3.06,2.98,3.02,1374300,0
+GERN.US,D,20150303,000000,3,3.02,2.93,2.96,2206600,0
+GERN.US,D,20150304,000000,2.86,2.92,2.7,2.81,4432600,0
+GERN.US,D,20150305,000000,2.9,3.82,2.86,3.78,25909900,0
+GERN.US,D,20150306,000000,3.72,3.73,3.33,3.5,13215000,0
+GERN.US,D,20150309,000000,3.53,3.75,3.44,3.66,5392600,0
+GERN.US,D,20150310,000000,3.62,4.32,3.54,4.1,25032600,0
+GERN.US,D,20150311,000000,4.13,4.3,3.94,4.11,15347500,0
+GERN.US,D,20150312,000000,4.13,4.35,4.04,4.34,9717200,0
+GERN.US,D,20150313,000000,4.4,4.49,4.24,4.34,7707200,0
+GERN.US,D,20150316,000000,4.35,4.38,4.06,4.07,5505200,0
+GERN.US,D,20150317,000000,4.06,4.27,4.05,4.19,4085800,0
+GERN.US,D,20150318,000000,4.15,4.26,4.05,4.07,3457000,0
+GERN.US,D,20150319,000000,4.05,4.2,4.05,4.13,2669600,0
+GERN.US,D,20150320,000000,4.24,4.25,3.95,3.98,5850000,0
+GERN.US,D,20150323,000000,3.95,3.96,3.69,3.89,4269200,0
+GERN.US,D,20150324,000000,3.85,3.98,3.76,3.78,2092100,0
+GERN.US,D,20150325,000000,3.75,3.85,3.64,3.65,3356700,0
+GERN.US,D,20150326,000000,3.62,3.88,3.56,3.73,3327200,0
+GERN.US,D,20150327,000000,3.73,3.88,3.73,3.85,2138500,0
+GERN.US,D,20150330,000000,3.88,3.98,3.82,3.87,2402200,0
+GERN.US,D,20150331,000000,3.87,3.96,3.76,3.77,2205797,0
+GERN.US,D,20150401,000000,3.76,3.77,3.62,3.72,2422300,0
+GERN.US,D,20150402,000000,3.75,3.75,3.66,3.73,1313600,0
+GERN.US,D,20150406,000000,3.68,3.82,3.65,3.67,1541000,0
+GERN.US,D,20150407,000000,3.7,3.84,3.67,3.76,1910426,0
+GERN.US,D,20150408,000000,3.89,4.04,3.83,4,2917900,0
+GERN.US,D,20150409,000000,3.99,4.09,3.86,3.96,2247063,0
+GERN.US,D,20150410,000000,3.97,4.08,3.95,4.08,1679900,0
+GERN.US,D,20150413,000000,4.08,4.3,4.05,4.22,3681600,0
+GERN.US,D,20150414,000000,4.24,4.28,4.16,4.17,1565600,0
+GERN.US,D,20150415,000000,4.2,4.23,4,4.08,2601521,0
+GERN.US,D,20150416,000000,4.1,4.15,4.03,4.07,1175231,0
+GERN.US,D,20150417,000000,4.02,4.11,3.93,3.97,2081400,0
+GERN.US,D,20150420,000000,4.02,4.15,3.92,4.14,2351613,0
+GERN.US,D,20150421,000000,4.3,4.47,4.215,4.24,5011024,0
+GERN.US,D,20150422,000000,4.26,4.3,4.13,4.2,2029009,0
+GERN.US,D,20150423,000000,4.2,4.36,4.13,4.33,1692500,0
+GERN.US,D,20150424,000000,4.33,4.45,4.3,4.3,3132906,0
+GERN.US,D,20150427,000000,4.31,4.39,4.02,4.04,3483500,0
+GERN.US,D,20150428,000000,4.04,4.09,3.71,3.91,4801826,0
+GERN.US,D,20150429,000000,3.87,3.98,3.73,3.81,2664900,0
+GERN.US,D,20150430,000000,3.78,3.81,3.52,3.62,3692600,0
+GERN.US,D,20150501,000000,3.75,3.99,3.72,3.93,4159600,0
+GERN.US,D,20150504,000000,3.93,4.08,3.91,3.96,2125500,0
+GERN.US,D,20150505,000000,3.94,3.98,3.82,3.88,2497100,0
+GERN.US,D,20150506,000000,3.89,3.95,3.8,3.885,1881803,0
+GERN.US,D,20150507,000000,3.82,3.95,3.8,3.91,1227509,0
+GERN.US,D,20150508,000000,3.93,3.94,3.82,3.85,1825500,0
+GERN.US,D,20150511,000000,3.84,3.94,3.78,3.93,2058600,0
+GERN.US,D,20150512,000000,3.85,3.88,3.8,3.87,1650720,0
+GERN.US,D,20150513,000000,3.81,3.87,3.75,3.84,1986100,0
+GERN.US,D,20150514,000000,3.86,3.94,3.8,3.91,1818400,0
+GERN.US,D,20150515,000000,3.93,3.96,3.83,3.89,1535162,0
+GERN.US,D,20150518,000000,3.85,3.9499,3.83,3.88,977547,0
+GERN.US,D,20150519,000000,3.87,3.91,3.74,3.76,2082667,0
+GERN.US,D,20150520,000000,3.75,4.24,3.72,4.19,6274600,0
+GERN.US,D,20150521,000000,4.18,4.22,4,4.02,2108700,0
+GERN.US,D,20150522,000000,4.03,4.06,3.89,3.95,1339300,0
+GERN.US,D,20150526,000000,3.9,3.97,3.81,3.89,1618741,0
+GERN.US,D,20150527,000000,3.92,3.98,3.87,3.93,1313400,0
+GERN.US,D,20150528,000000,3.9,3.96,3.82,3.835,1231519,0
+GERN.US,D,20150529,000000,3.84,3.9,3.8,3.86,1298700,0
+GERN.US,D,20150601,000000,3.86,3.89,3.75,3.86,1624570,0
+GERN.US,D,20150602,000000,3.85,3.9,3.8,3.8,949255,0
+GERN.US,D,20150603,000000,3.84,3.9,3.79,3.9,1277800,0
+GERN.US,D,20150604,000000,3.88,3.95,3.82,3.84,904300,0
+GERN.US,D,20150605,000000,3.85,3.93,3.8,3.92,1705400,0
+GERN.US,D,20150608,000000,3.92,3.96,3.83,3.92,1668600,0
+GERN.US,D,20150609,000000,3.88,3.91,3.81,3.82,2146823,0
+GERN.US,D,20150610,000000,3.86,3.87,3.8,3.82,1360775,0
+GERN.US,D,20150611,000000,3.85,3.89,3.81,3.86,985970,0
+GERN.US,D,20150612,000000,3.85,4.18,3.83,4.05,7008900,0
+GERN.US,D,20150615,000000,4.08,4.15,3.91,3.91,2400900,0
+GERN.US,D,20150616,000000,3.91,3.95,3.83,3.84,1498600,0
+GERN.US,D,20150617,000000,3.87,3.9,3.84,3.88,1314800,0
+GERN.US,D,20150618,000000,3.88,4.06,3.88,4.02,2476100,0
+GERN.US,D,20150619,000000,4.06,4.13,3.95,4.01,2222100,0
+GERN.US,D,20150622,000000,4.02,4.18,4.01,4.17,2273900,0
+GERN.US,D,20150623,000000,4.16,4.32,4.15,4.32,2662058,0
+GERN.US,D,20150624,000000,4.34,4.35,4.05,4.06,2724000,0
+GERN.US,D,20150625,000000,4.08,4.14,4.01,4.08,1315100,0
+GERN.US,D,20150626,000000,4.11,4.12,3.95,4.06,5752700,0
+GERN.US,D,20150629,000000,3.98,4.2,3.86,4.09,4134000,0
+GERN.US,D,20150630,000000,4.14,4.28,4.105,4.28,5635871,0
+GERN.US,D,20150701,000000,4.36,4.67,4.29,4.4,7001600,0
+GERN.US,D,20150702,000000,4.41,4.41,4.15,4.15,2437500,0
+GERN.US,D,20150706,000000,4.1,4.35,4.05,4.32,2714100,0
+GERN.US,D,20150707,000000,4.32,4.32,4.13,4.19,2592100,0
+GERN.US,D,20150708,000000,4.14,4.3,4.02,4.03,4016400,0
+GERN.US,D,20150709,000000,4.1,4.15,4.05,4.09,1780400,0
+GERN.US,D,20150710,000000,4.15,4.22,4.05,4.22,1826400,0
+GERN.US,D,20150713,000000,4.25,4.35,4.22,4.32,1662900,0
+GERN.US,D,20150714,000000,4.29,4.4,4.27,4.28,1781441,0
+GERN.US,D,20150715,000000,4.31,4.38,4.18,4.18,2151445,0
+GERN.US,D,20150716,000000,4.18,4.28,4.12,4.24,2034500,0
+GERN.US,D,20150717,000000,4.27,4.29,4.2,4.28,1233400,0
+GERN.US,D,20150720,000000,4.35,4.37,4.21,4.26,1669400,0
+GERN.US,D,20150721,000000,4.25,4.33,4.14,4.26,2839100,0
+GERN.US,D,20150722,000000,4.28,4.39,4.22,4.32,2493100,0
+GERN.US,D,20150723,000000,4.33,4.44,4.26,4.27,2081100,0
+GERN.US,D,20150724,000000,4.25,4.33,4.07,4.11,2540000,0
+GERN.US,D,20150727,000000,4.1,4.12,4.01,4.08,2170500,0
+GERN.US,D,20150728,000000,4.18,4.23,4.05,4.22,1903100,0
+GERN.US,D,20150729,000000,4.38,4.38,4.05,4.09,2013100,0
+GERN.US,D,20150730,000000,4.06,4.15,3.96,4.13,1552400,0
+GERN.US,D,20150731,000000,4.11,4.15,4,4.05,1511700,0
+GERN.US,D,20150803,000000,4.05,4.18,4,4.01,1443191,0
+GERN.US,D,20150804,000000,4.02,4.08,4,4,1437500,0
+GERN.US,D,20150805,000000,4.05,4.11,3.99,4.02,1151800,0
+GERN.US,D,20150806,000000,3.95,3.98,3.59,3.69,4284060,0
+GERN.US,D,20150807,000000,3.65,3.71,3.5,3.61,2507900,0
+GERN.US,D,20150810,000000,3.63,3.75,3.61,3.63,1568400,0
+GERN.US,D,20150811,000000,3.62,3.64,3.39,3.42,2144249,0
+GERN.US,D,20150812,000000,3.32,3.47,3.22,3.45,2332600,0
+GERN.US,D,20150813,000000,3.48,3.5,3.23,3.24,1677100,0
+GERN.US,D,20150814,000000,3.21,3.28,3.05,3.08,2051000,0
+GERN.US,D,20150817,000000,3.08,3.48,3.01,3.47,2610500,0
+GERN.US,D,20150818,000000,3.43,3.45,3.32,3.36,1958500,0
+GERN.US,D,20150819,000000,3.33,3.4,3.2,3.2,1816300,0
+GERN.US,D,20150820,000000,3.13,3.19,2.96,2.98,2166000,0
+GERN.US,D,20150821,000000,2.9,3.19,2.88,3.08,3097500,0
+GERN.US,D,20150824,000000,2.85,3.2,2.76,3.01,3277829,0
+GERN.US,D,20150825,000000,3.15,3.21,2.98,3.01,2531100,0
+GERN.US,D,20150826,000000,3.06,3.08,2.83,3.05,3080100,0
+GERN.US,D,20150827,000000,3.08,3.16,2.99,3.08,1972200,0
+GERN.US,D,20150828,000000,3.09,3.23,3.05,3.23,1850300,0
+GERN.US,D,20150831,000000,3.25,3.32,3.02,3.03,2225700,0
+GERN.US,D,20150901,000000,2.99,3.05,2.91,2.93,2255200,0
+GERN.US,D,20150902,000000,3,3.06,2.92,3.05,3075700,0
+GERN.US,D,20150903,000000,3.61,3.68,3.36,3.45,18170400,0
+GERN.US,D,20150904,000000,3.38,3.47,3.27,3.33,3496100,0
+GERN.US,D,20150908,000000,3.41,3.45,3.29,3.38,2294700,0
+GERN.US,D,20150909,000000,3.39,3.43,3.23,3.23,2109300,0
+GERN.US,D,20150910,000000,3.19,3.41,3.16,3.38,2493874,0
+GERN.US,D,20150911,000000,3.38,3.54,3.34,3.53,3110900,0
+GERN.US,D,20150914,000000,3.66,3.66,3.46,3.56,2779400,0
+GERN.US,D,20150915,000000,3.54,3.57,3.44,3.55,1957400,0
+GERN.US,D,20150916,000000,3.65,3.66,3.46,3.49,1999100,0
+GERN.US,D,20150917,000000,3.51,3.76,3.4599,3.73,3999635,0
+GERN.US,D,20150918,000000,3.66,3.75,3.58,3.59,3563500,0
+GERN.US,D,20150921,000000,3.68,3.68,3.31,3.37,3558000,0
+GERN.US,D,20150922,000000,3.3,3.4,3.18,3.24,4022100,0
+GERN.US,D,20150923,000000,3.22,3.36,3.18,3.32,1900265,0
+GERN.US,D,20150924,000000,3.27,3.29,3.18,3.28,1930635,0
+GERN.US,D,20150925,000000,3.32,3.32,2.9,3.05,4903100,0
+GERN.US,D,20150928,000000,3,3.04,2.82,2.88,3463649,0
+GERN.US,D,20150929,000000,2.88,2.95,2.65,2.7,5118300,0
+GERN.US,D,20150930,000000,2.78,2.85,2.6,2.76,5402500,0
+GERN.US,D,20151001,000000,2.76,2.8,2.6,2.69,3394700,0
+GERN.US,D,20151002,000000,2.67,3.02,2.65,3.01,2859500,0
+GERN.US,D,20151005,000000,3.03,3.13,2.88,2.98,2501204,0
+GERN.US,D,20151006,000000,2.96,2.99,2.74,2.91,3666900,0
+GERN.US,D,20151007,000000,2.92,3.08,2.8,3.04,3052567,0
+GERN.US,D,20151008,000000,3.03,3.09,2.89,2.97,2353000,0
+GERN.US,D,20151009,000000,2.97,3.11,2.95,3.07,1817200,0
+GERN.US,D,20151012,000000,3.1,3.1,2.9799,3.01,1258274,0
+GERN.US,D,20151013,000000,3,3.13,2.92,2.92,2156700,0
+GERN.US,D,20151014,000000,2.96,3.09,2.89,3.02,2122500,0
+GERN.US,D,20151015,000000,3.02,3.27,2.93,3.27,2835200,0
+GERN.US,D,20151016,000000,3.29,3.32,3.17,3.23,1555200,0
+GERN.US,D,20151019,000000,3.21,3.36,3.13,3.28,1979917,0
+GERN.US,D,20151020,000000,3.26,3.26,3.13,3.19,2393100,0
+GERN.US,D,20151021,000000,3.21,3.35,3.09,3.29,2529600,0
+GERN.US,D,20151022,000000,3.31,3.4,3.18,3.38,2816900,0
+GERN.US,D,20151023,000000,3.4,3.54,3.38,3.53,3382000,0
+GERN.US,D,20151026,000000,3.54,3.6,3.45,3.5,1852600,0
+GERN.US,D,20151027,000000,3.48,3.53,3.36,3.45,1531300,0
+GERN.US,D,20151028,000000,3.45,3.6,3.38,3.6,2735500,0
+GERN.US,D,20151029,000000,3.63,3.78,3.5,3.51,3330100,0
+GERN.US,D,20151030,000000,3.51,3.61,3.43,3.47,1276300,0
+GERN.US,D,20151102,000000,3.5,3.68,3.47,3.68,2096757,0
+GERN.US,D,20151103,000000,3.65,3.85,3.63,3.77,2484800,0
+GERN.US,D,20151104,000000,3.8,3.85,3.7,3.77,1750322,0
+GERN.US,D,20151105,000000,3.76,3.77,3.59,3.61,2933200,0
+GERN.US,D,20151106,000000,3.77,3.93,3.62,3.9,3730800,0
+GERN.US,D,20151109,000000,3.93,3.98,3.86,3.97,1794680,0
+GERN.US,D,20151110,000000,3.99,3.99,3.82,3.95,1563000,0
+GERN.US,D,20151111,000000,3.98,4.08,3.9,4.01,1887000,0
+GERN.US,D,20151112,000000,4,4.07,3.94,3.98,2061800,0
+GERN.US,D,20151113,000000,3.95,4.09,3.91,3.94,1955900,0
+GERN.US,D,20151116,000000,3.92,3.96,3.72,3.92,2162800,0
+GERN.US,D,20151117,000000,3.92,4.13,3.88,4,1625100,0
+GERN.US,D,20151118,000000,4.04,4.2,4.01,4.2,2256200,0
+GERN.US,D,20151119,000000,4.19,4.24,4.08,4.11,1657200,0
+GERN.US,D,20151120,000000,4.14,4.17,4.04,4.13,1648700,0
+GERN.US,D,20151123,000000,4.14,4.22,4.09,4.2,1543100,0
+GERN.US,D,20151124,000000,4.17,4.31,4.16,4.29,1484700,0
+GERN.US,D,20151125,000000,4.3,4.55,4.25,4.52,2724500,0
+GERN.US,D,20151127,000000,4.57,4.63,4.42,4.49,1881000,0
+GERN.US,D,20151130,000000,4.59,5.21,4.56,5.1,9667400,0
+GERN.US,D,20151201,000000,5.2,5.2,4.81,5.12,9060268,0
+GERN.US,D,20151202,000000,5.24,5.3,5.04,5.05,3463355,0
+GERN.US,D,20151203,000000,5.08,5.16,4.91,4.93,3362544,0
+GERN.US,D,20151204,000000,4.95,5.08,4.85,5.06,2722300,0
+GERN.US,D,20151207,000000,5.28,5.29,4.68,4.71,5708600,0
+GERN.US,D,20151208,000000,4.65,4.79,4.55,4.74,3133321,0
+GERN.US,D,20151209,000000,4.7,4.8,4.42,4.46,3302000,0
+GERN.US,D,20151210,000000,4.46,4.59,4.35,4.53,2758700,0
+GERN.US,D,20151211,000000,4.44,4.54,4.3,4.31,2663100,0
+GERN.US,D,20151214,000000,4.28,4.44,4.2,4.28,2658160,0
+GERN.US,D,20151215,000000,4.33,4.59,4.33,4.52,2165400,0
+GERN.US,D,20151216,000000,4.57,4.74,4.5,4.72,2285500,0
+GERN.US,D,20151217,000000,4.82,4.9,4.7,4.73,2409000,0
+GERN.US,D,20151218,000000,4.71,4.95,4.68,4.91,15074700,0
+GERN.US,D,20151221,000000,5,5,4.73,4.8,2193500,0
+GERN.US,D,20151222,000000,4.8,4.88,4.73,4.83,1421185,0
+GERN.US,D,20151223,000000,4.85,4.89,4.8,4.87,1314600,0
+GERN.US,D,20151224,000000,4.9,5.04,4.77,4.82,2584506,0
+GERN.US,D,20151228,000000,4.83,4.9,4.7501,4.86,2242732,0
+GERN.US,D,20151229,000000,4.88,5.15,4.85,5.09,3289771,0
+GERN.US,D,20151230,000000,5.1,5.14,4.95,4.955,1940548,0
+GERN.US,D,20151231,000000,4.95,4.97,4.83,4.84,3424330,0
+GERN.US,D,20160104,000000,4.67,4.77,4.52,4.58,2892433,0
+GERN.US,D,20160105,000000,4.62,4.64,4.32,4.39,2931383,0
+GERN.US,D,20160106,000000,4.29,4.315,4.1,4.195,2733969,0
+GERN.US,D,20160107,000000,4.06,4.09,3.85,3.85,3704506,0
+GERN.US,D,20160108,000000,3.9,4.0799,3.85,3.88,3048889,0
+GERN.US,D,20160111,000000,3.94,3.95,3.2801,3.48,4830993,0
+GERN.US,D,20160112,000000,3.53,3.7,3.4,3.59,2569944,0
+GERN.US,D,20160113,000000,3.61,3.64,3.25,3.26,2802331,0
+GERN.US,D,20160114,000000,3.35,3.53,3.08,3.45,3402137,0
+GERN.US,D,20160115,000000,3.28,3.39,3.15,3.34,3053796,0
+GERN.US,D,20160119,000000,3.38,3.43,2.93,2.97,4480500,0
+GERN.US,D,20160120,000000,2.79,3.26,2.76,3.185,4233515,0
+GERN.US,D,20160121,000000,3.19,3.307,3.03,3.07,2476267,0
+GERN.US,D,20160122,000000,3.18,3.275,3.08,3.2,2134388,0
+GERN.US,D,20160125,000000,3.1,3.4,3.1,3.24,2551442,0
+GERN.US,D,20160126,000000,3.27,3.35,3.08,3.21,2255655,0
+GERN.US,D,20160127,000000,3.24,3.25,3.07,3.1,1751823,0
+GERN.US,D,20160128,000000,3.12,3.15,2.9417,3,2274416,0
+GERN.US,D,20160129,000000,3,3.14,2.95,3.04,2121898,0
+GERN.US,D,20160201,000000,3.04,3.15,2.92,3.12,2377024,0
+GERN.US,D,20160202,000000,3.1,3.1,2.92,2.96,2024656,0
+GERN.US,D,20160203,000000,2.99,3.005,2.76,2.9,2720685,0
+GERN.US,D,20160204,000000,2.88,3.08,2.85,2.95,2484976,0
+GERN.US,D,20160205,000000,2.95,2.95,2.85,2.86,1948108,0
+GERN.US,D,20160208,000000,2.83,2.84,2.58,2.62,3148066,0
+GERN.US,D,20160209,000000,2.56,2.735,2.52,2.64,2371500,0
+GERN.US,D,20160210,000000,2.7,2.77,2.58,2.58,1918921,0
+GERN.US,D,20160211,000000,2.51,2.56,2.44,2.54,3430837,0
+GERN.US,D,20160212,000000,2.56,2.64,2.51,2.63,1627355,0
+GERN.US,D,20160216,000000,2.74,2.77,2.63,2.71,2510394,0
+GERN.US,D,20160217,000000,2.75,2.91,2.73,2.89,2559351,0
+GERN.US,D,20160218,000000,2.92,2.94,2.74,2.75,2284665,0
+GERN.US,D,20160219,000000,2.74,2.77,2.65,2.72,2074139,0
+GERN.US,D,20160222,000000,2.76,2.829,2.73,2.76,1741035,0
+GERN.US,D,20160223,000000,2.75,2.82,2.65,2.65,2097067,0
+GERN.US,D,20160224,000000,2.62,2.64,2.43,2.63,2938943,0
+GERN.US,D,20160225,000000,2.63,2.68,2.52,2.55,2443594,0
+GERN.US,D,20160226,000000,2.5,2.59,2.3,2.52,4223969,0
+GERN.US,D,20160229,000000,2.46,2.47,2.33,2.415,4106792,0
+GERN.US,D,20160301,000000,2.41,2.48,2.33,2.48,6582542,0
+GERN.US,D,20160302,000000,2.47,2.83,2.41,2.83,5063819,0
+GERN.US,D,20160303,000000,2.84,2.8999,2.81,2.82,2505673,0
+GERN.US,D,20160304,000000,2.81,3.07,2.79,2.94,3061680,0
+GERN.US,D,20160307,000000,2.91,3.18,2.831,3.1,2353469,0
+GERN.US,D,20160308,000000,3.06,3.09,2.87,2.89,2369248,0
+GERN.US,D,20160309,000000,2.9,2.95,2.795,2.8,2363928,0
+GERN.US,D,20160310,000000,2.84,2.89,2.66,2.72,1543302,0
+GERN.US,D,20160311,000000,2.73,2.8,2.69,2.8,1174226,0
+GERN.US,D,20160314,000000,2.79,2.95,2.75,2.88,1619757,0
+GERN.US,D,20160315,000000,2.85,2.87,2.63,2.64,2805377,0
+GERN.US,D,20160316,000000,2.65,2.755,2.62,2.69,1809346,0
+GERN.US,D,20160317,000000,2.68,2.72,2.56,2.66,1948443,0
+GERN.US,D,20160318,000000,2.68,2.87,2.63,2.86,4559197,0
+GERN.US,D,20160321,000000,2.85,3.05,2.83,2.96,2573005,0
+GERN.US,D,20160322,000000,2.94,3.08,2.9205,3.01,2227997,0
+GERN.US,D,20160323,000000,3.01,3.05,2.78,2.78,2438896,0
+GERN.US,D,20160324,000000,2.76,2.87,2.66,2.86,1802970,0
+GERN.US,D,20160328,000000,2.86,2.9,2.77,2.8,1131544,0
+GERN.US,D,20160329,000000,2.8,2.93,2.68,2.9,2583501,0
+GERN.US,D,20160330,000000,2.9,3.05,2.835,2.87,1880813,0
+GERN.US,D,20160331,000000,2.89,3,2.8538,2.92,2703396,0
+GERN.US,D,20160401,000000,2.89,3.04,2.83,3,2017785,0
+GERN.US,D,20160404,000000,3.05,3.32,3.04,3.18,3640175,0
+GERN.US,D,20160405,000000,3.15,3.26,3.06,3.07,2184593,0
+GERN.US,D,20160406,000000,3.1,3.29,3.08,3.29,2663219,0
+GERN.US,D,20160407,000000,3.28,3.34,3.18,3.2,2235432,0
+GERN.US,D,20160408,000000,3.24,3.2903,3.11,3.15,1801152,0
+GERN.US,D,20160411,000000,3.15,3.21,3.06,3.07,2239362,0
+GERN.US,D,20160412,000000,3.07,3.13,3.03,3.1,2147633,0
+GERN.US,D,20160413,000000,3.15,3.2,3.04,3.2,1803908,0
+GERN.US,D,20160414,000000,3.26,3.32,3.2,3.28,1699780,0
+GERN.US,D,20160415,000000,3.25,3.325,3.21,3.26,1292663,0
+GERN.US,D,20160418,000000,3.26,3.35,3.21,3.32,1340194,0
+GERN.US,D,20160419,000000,3.33,3.35,3.23,3.24,1290613,0
+GERN.US,D,20160420,000000,3.27,3.315,3.14,3.22,1800715,0
+GERN.US,D,20160421,000000,3.2,3.3,3.14,3.255,1428378,0
+GERN.US,D,20160422,000000,3.26,3.27,3.17,3.27,1094464,0
+GERN.US,D,20160425,000000,3.29,3.35,3.21,3.21,1039731,0
+GERN.US,D,20160426,000000,3.23,3.265,3.06,3.11,1857009,0
+GERN.US,D,20160427,000000,3.14,3.14,3.02,3.09,987667,0
+GERN.US,D,20160428,000000,3.08,3.16,3.03,3.04,1374992,0
+GERN.US,D,20160429,000000,3.04,3.1,2.935,2.95,1755473,0
+GERN.US,D,20160502,000000,2.99,3.005,2.8844,3,1585661,0
+GERN.US,D,20160503,000000,2.98,3,2.84,2.84,2044394,0
+GERN.US,D,20160504,000000,2.83,2.85,2.69,2.72,2913085,0
+GERN.US,D,20160505,000000,2.75,2.79,2.67,2.7,1663568,0
+GERN.US,D,20160506,000000,2.65,2.76,2.59,2.67,1849303,0
+GERN.US,D,20160509,000000,2.66,2.81,2.66,2.77,1814829,0
+GERN.US,D,20160510,000000,2.8,2.9,2.74,2.82,1321317,0
+GERN.US,D,20160511,000000,2.8,2.87,2.75,2.75,1375522,0
+GERN.US,D,20160512,000000,2.77,2.79,2.63,2.63,2114832,0
+GERN.US,D,20160513,000000,2.64,2.73,2.61,2.64,1712417,0
+GERN.US,D,20160516,000000,2.69,2.81,2.66,2.76,1746301,0
+GERN.US,D,20160517,000000,2.74,2.84,2.72,2.74,1522963,0
+GERN.US,D,20160518,000000,2.73,2.88,2.73,2.81,1412434,0
+GERN.US,D,20160519,000000,2.8,2.84,2.68,2.68,1580335,0
+GERN.US,D,20160520,000000,2.72,2.82,2.72,2.82,1465945,0
+GERN.US,D,20160523,000000,2.82,2.93,2.79,2.84,1190677,0
+GERN.US,D,20160524,000000,2.87,2.93,2.83,2.92,1512518,0
+GERN.US,D,20160525,000000,2.93,3.03,2.9,2.94,2082197,0
+GERN.US,D,20160526,000000,2.94,2.94,2.81,2.81,1973436,0
+GERN.US,D,20160527,000000,2.82,2.85,2.75,2.85,994651,0
+GERN.US,D,20160531,000000,2.86,2.975,2.85,2.96,2155932,0
+GERN.US,D,20160601,000000,2.95,3.04,2.92,2.97,1406496,0
+GERN.US,D,20160602,000000,2.97,3.08,2.97,3.07,1478381,0
+GERN.US,D,20160603,000000,3.07,3.09,2.96,2.96,1690976,0
+GERN.US,D,20160606,000000,2.97,3.145,2.91,3.12,2078150,0
+GERN.US,D,20160607,000000,3.09,3.09,2.97,2.98,1331052,0
+GERN.US,D,20160608,000000,2.99,3.02,2.93,2.95,1430831,0
+GERN.US,D,20160609,000000,2.92,2.93,2.81,2.81,1550021,0
+GERN.US,D,20160610,000000,2.78,2.81,2.73,2.775,1431566,0
+GERN.US,D,20160613,000000,2.75,2.78,2.69,2.71,1802976,0
+GERN.US,D,20160614,000000,2.71,2.75,2.63,2.69,1994592,0
+GERN.US,D,20160615,000000,2.7,2.76,2.665,2.69,1158047,0
+GERN.US,D,20160616,000000,2.66,2.71,2.6,2.7,1367589,0
+GERN.US,D,20160617,000000,2.72,2.8,2.71,2.73,4181773,0
+GERN.US,D,20160620,000000,2.76,2.86,2.74,2.79,2254544,0
+GERN.US,D,20160621,000000,2.78,2.815,2.64,2.68,1866817,0
+GERN.US,D,20160622,000000,2.68,2.78,2.62,2.68,1246162,0
+GERN.US,D,20160623,000000,2.69,2.75,2.67,2.75,1062872,0
+GERN.US,D,20160624,000000,2.63,2.69,2.56,2.59,2278516,0
+GERN.US,D,20160627,000000,2.55,2.6,2.42,2.42,2253674,0
+GERN.US,D,20160628,000000,2.49,2.65,2.484,2.64,2381960,0
+GERN.US,D,20160629,000000,2.68,2.7,2.6,2.64,2204253,0
+GERN.US,D,20160630,000000,2.62,2.73,2.62,2.68,1543570,0
+GERN.US,D,20160701,000000,2.66,2.76,2.65,2.75,1421147,0
+GERN.US,D,20160705,000000,2.75,2.765,2.65,2.68,1171731,0
+GERN.US,D,20160706,000000,2.64,2.73,2.62,2.68,1304952,0
+GERN.US,D,20160707,000000,2.68,2.74,2.63,2.69,1000708,0
+GERN.US,D,20160708,000000,2.7,2.75,2.68,2.72,1316429,0
+GERN.US,D,20160711,000000,2.73,2.785,2.71,2.75,1244293,0
+GERN.US,D,20160712,000000,2.77,2.7799,2.69,2.7,1294416,0
+GERN.US,D,20160713,000000,2.77,2.77,2.63,2.64,1293013,0
+GERN.US,D,20160714,000000,2.66,2.69,2.6,2.62,990285,0
+GERN.US,D,20160715,000000,2.63,2.66,2.58,2.66,674828,0
+GERN.US,D,20160718,000000,2.65,2.69,2.635,2.66,984039,0
+GERN.US,D,20160719,000000,2.59,2.66,2.57,2.57,1210416,0
+GERN.US,D,20160720,000000,2.58,2.66,2.58,2.66,848125,0
+GERN.US,D,20160721,000000,2.67,2.73,2.645,2.7,1525464,0
+GERN.US,D,20160722,000000,2.7,2.71,2.64,2.66,782806,0
+GERN.US,D,20160725,000000,2.63,2.68,2.6,2.64,636181,0
+GERN.US,D,20160726,000000,2.63,2.69,2.62,2.64,886114,0
+GERN.US,D,20160727,000000,2.66,2.75,2.66,2.75,1368958,0
+GERN.US,D,20160728,000000,2.75,2.78,2.66,2.66,969659,0
+GERN.US,D,20160729,000000,2.66,2.7,2.64,2.68,736480,0
+GERN.US,D,20160801,000000,2.68,2.75,2.66,2.71,1009343,0
+GERN.US,D,20160802,000000,2.71,2.755,2.66,2.73,1366525,0
+GERN.US,D,20160803,000000,2.71,2.78,2.68,2.78,1340801,0
+GERN.US,D,20160804,000000,2.73,2.76,2.66,2.71,1615000,0
+GERN.US,D,20160805,000000,2.73,2.78,2.72,2.76,1252175,0
+GERN.US,D,20160808,000000,2.78,2.8,2.7,2.72,1253807,0
+GERN.US,D,20160809,000000,2.72,2.74,2.66,2.73,695452,0
+GERN.US,D,20160810,000000,2.73,2.74,2.65,2.65,915833,0
+GERN.US,D,20160811,000000,2.66,2.72,2.63,2.7,684809,0
+GERN.US,D,20160812,000000,2.69,2.75,2.67,2.74,625351,0
+GERN.US,D,20160815,000000,2.75,2.87,2.724,2.87,1956650,0
+GERN.US,D,20160816,000000,2.87,2.87,2.74,2.74,1314503,0
+GERN.US,D,20160817,000000,2.74,2.76,2.7,2.73,684173,0
+GERN.US,D,20160818,000000,2.73,2.76,2.68,2.73,688821,0
+GERN.US,D,20160819,000000,2.71,2.7499,2.7,2.72,711460,0
+GERN.US,D,20160822,000000,2.71,2.74,2.69,2.74,872746,0
+GERN.US,D,20160823,000000,2.77,2.77,2.71,2.73,642460,0
+GERN.US,D,20160824,000000,2.72,2.8,2.65,2.65,2070021,0
+GERN.US,D,20160825,000000,2.67,2.73,2.61,2.67,1078141,0
+GERN.US,D,20160826,000000,2.67,2.76,2.65,2.7,1186994,0
+GERN.US,D,20160829,000000,2.7,2.7,2.64,2.66,833937,0
+GERN.US,D,20160830,000000,2.65,2.7,2.6299,2.7,1026257,0
+GERN.US,D,20160831,000000,2.68,2.72,2.64,2.69,1196284,0
+GERN.US,D,20160901,000000,2.68,2.73,2.66,2.73,789279,0
+GERN.US,D,20160902,000000,2.75,2.78,2.69,2.75,951919,0
+GERN.US,D,20160906,000000,2.75,3.04,2.72,3.02,3567773,0
+GERN.US,D,20160907,000000,3.04,3.13,3.02,3.05,1828758,0
+GERN.US,D,20160908,000000,3.03,3.09,3.025,3.04,1309231,0
+GERN.US,D,20160909,000000,3.1,3.1,2.86,2.86,2712216,0
+GERN.US,D,20160912,000000,2.12,2.45,2.06,2.3,12859706,0
+GERN.US,D,20160913,000000,2.23,2.29,2.11,2.17,4023548,0
+GERN.US,D,20160914,000000,2.18,2.24,2.02,2.07,4750750,0
+GERN.US,D,20160915,000000,2.06,2.11,1.94,1.97,3749996,0
+GERN.US,D,20160916,000000,1.97,1.985,1.84,1.88,4034549,0
+GERN.US,D,20160919,000000,2,2.05,1.94,2,3348000,0
+GERN.US,D,20160920,000000,2.02,2.12,2.01,2.05,2785857,0
+GERN.US,D,20160921,000000,2.09,2.255,2.08,2.25,3505587,0
+GERN.US,D,20160922,000000,2.3,2.31,2.12,2.22,2636723,0
+GERN.US,D,20160923,000000,2.26,2.26,2.18,2.2,1865270,0
+GERN.US,D,20160926,000000,2.2,2.23,2.17,2.21,1385108,0
+GERN.US,D,20160927,000000,2.23,2.28,2.2,2.26,1286532,0
+GERN.US,D,20160928,000000,2.3,2.35,2.25,2.27,1122763,0
+GERN.US,D,20160929,000000,2.29,2.29,2.195,2.2,1289540,0
+GERN.US,D,20160930,000000,2.22,2.3,2.18,2.26,1185836,0
+GERN.US,D,20161003,000000,2.3,2.3158,2.21,2.29,1260733,0
+GERN.US,D,20161004,000000,2.34,2.34,2.26,2.27,1245636,0
+GERN.US,D,20161005,000000,2.28,2.32,2.26,2.29,1010094,0
+GERN.US,D,20161006,000000,2.26,2.43,2.26,2.37,2325900,0
+GERN.US,D,20161007,000000,2.4,2.41,2.28,2.29,1352711,0
+GERN.US,D,20161010,000000,2.29,2.41,2.28,2.4,1182958,0
+GERN.US,D,20161011,000000,2.4,2.45,2.32,2.36,1295981,0
+GERN.US,D,20161012,000000,2.38,2.4,2.2,2.21,1773524,0
+GERN.US,D,20161013,000000,2.19,2.27,2.19,2.21,1341725,0
+GERN.US,D,20161014,000000,2.25,2.26,2.19,2.19,1201997,0
+GERN.US,D,20161017,000000,2.21,2.23,2.02,2.08,2039676,0
+GERN.US,D,20161018,000000,2.13,2.16,2.05,2.14,1430240,0
+GERN.US,D,20161019,000000,2.15,2.15,2.06,2.08,1069540,0
+GERN.US,D,20161020,000000,2.07,2.135,2.06,2.09,1127047,0
+GERN.US,D,20161021,000000,2.07,2.14,2.07,2.12,1155308,0
+GERN.US,D,20161024,000000,2.13,2.18,2.11,2.14,887374,0
+GERN.US,D,20161025,000000,2.15,2.15,2.05,2.07,1107576,0
+GERN.US,D,20161026,000000,2.05,2.14,2.04,2.06,1051859,0
+GERN.US,D,20161027,000000,2.08,2.09,1.99,2.01,1117668,0
+GERN.US,D,20161028,000000,2.01,2.02,1.91,1.96,1630155,0
+GERN.US,D,20161031,000000,1.96,1.96,1.85,1.85,1616529,0
+GERN.US,D,20161101,000000,1.88,1.95,1.86,1.93,1367272,0
+GERN.US,D,20161102,000000,1.92,1.9397,1.85,1.85,1163081,0
+GERN.US,D,20161103,000000,1.86,1.89,1.81,1.81,1347224,0
+GERN.US,D,20161104,000000,1.85,1.98,1.835,1.9,2171015,0
+GERN.US,D,20161107,000000,1.94,1.97,1.87,1.92,1400289,0
+GERN.US,D,20161108,000000,1.91,1.93,1.86,1.89,978144,0
+GERN.US,D,20161109,000000,1.91,2.18,1.91,2.18,3150323,0
+GERN.US,D,20161110,000000,2.24,2.27,2.1,2.14,2369612,0
+GERN.US,D,20161111,000000,2.15,2.22,2.1,2.2,1950160,0
+GERN.US,D,20161114,000000,2.2,2.26,2.15,2.26,1704174,0
+GERN.US,D,20161115,000000,2.28,2.28,2.14,2.22,1280725,0
+GERN.US,D,20161116,000000,2.22,2.22,2.14,2.15,1257548,0
+GERN.US,D,20161117,000000,2.13,2.22,2.08,2.19,919908,0
+GERN.US,D,20161118,000000,2.2,2.21,2.13,2.19,927205,0
+GERN.US,D,20161121,000000,2.22,2.23,2.16,2.19,788912,0
+GERN.US,D,20161122,000000,2.21,2.23,2.125,2.15,877028,0
+GERN.US,D,20161123,000000,2.12,2.1982,2.05,2.19,869656,0
+GERN.US,D,20161125,000000,2.19,2.24,2.155,2.23,428886,0
+GERN.US,D,20161128,000000,2.23,2.23,2.11,2.12,880929,0
+GERN.US,D,20161129,000000,2.12,2.15,2.08,2.08,613062,0
+GERN.US,D,20161130,000000,2.09,2.145,2.02,2.04,1037077,0
+GERN.US,D,20161201,000000,2.04,2.078,1.95,1.96,1162172,0
+GERN.US,D,20161202,000000,1.96,2.04,1.96,2.01,706457,0
+GERN.US,D,20161205,000000,2.05,2.13,2.02,2.08,1336415,0
+GERN.US,D,20161206,000000,2.09,2.14,2.05,2.12,951390,0
+GERN.US,D,20161207,000000,2.1,2.12,2.02,2.08,1279443,0
+GERN.US,D,20161208,000000,2.08,2.11,2.0301,2.09,1184142,0
+GERN.US,D,20161209,000000,2.11,2.23,2.06,2.08,1988224,0
+GERN.US,D,20161212,000000,2.07,2.095,2.03,2.03,822000,0
+GERN.US,D,20161213,000000,2.07,2.1,2,2.03,1178339,0
+GERN.US,D,20161214,000000,2.04,2.07,1.99,2.04,1264947,0
+GERN.US,D,20161215,000000,2.04,2.12,2.02,2.1,1150340,0
+GERN.US,D,20161216,000000,2.12,2.15,2.08,2.14,1819014,0
+GERN.US,D,20161219,000000,2.14,2.2,2.1164,2.12,1048439,0
+GERN.US,D,20161220,000000,2.13,2.19,2.11,2.16,819239,0
+GERN.US,D,20161221,000000,2.15,2.17,2.07,2.07,920172,0
+GERN.US,D,20161222,000000,2.07,2.085,2.03,2.04,868916,0
+GERN.US,D,20161223,000000,2.02,2.16,2.02,2.15,1280656,0
+GERN.US,D,20161227,000000,2.15,2.17,2.07,2.08,857668,0
+GERN.US,D,20161228,000000,2.08,2.11,2.06,2.07,900690,0
+GERN.US,D,20161229,000000,2.04,2.12,2.04,2.08,869453,0
+GERN.US,D,20161230,000000,2.09,2.11,2.03,2.07,1110713,0
+GERN.US,D,20170103,000000,2.1,2.14,2.06,2.13,793129,0
+GERN.US,D,20170104,000000,2.14,2.24,2.11,2.24,1812170,0
+GERN.US,D,20170105,000000,2.23,2.26,2.18,2.2,1220724,0
+GERN.US,D,20170106,000000,2.21,2.42,2.2,2.31,2471656,0
+GERN.US,D,20170109,000000,2.32,2.32,2.19,2.21,1662025,0
+GERN.US,D,20170110,000000,2.2,2.2202,2.1,2.195,1525009,0
+GERN.US,D,20170111,000000,2.2,2.22,2.07,2.1,1864280,0
+GERN.US,D,20170112,000000,2.1,2.13,2.05,2.1,1260370,0
+GERN.US,D,20170113,000000,2.09,2.14,2.06,2.11,915815,0
+GERN.US,D,20170117,000000,2.1,2.11,2.03,2.04,1461008,0
+GERN.US,D,20170118,000000,2.06,2.06,2,2.06,1496569,0
+GERN.US,D,20170119,000000,2.03,2.05,1.96,2,1321252,0
+GERN.US,D,20170120,000000,2.02,2.02,1.96,1.99,1100604,0
+GERN.US,D,20170123,000000,1.98,2,1.9,1.92,1436731,0
+GERN.US,D,20170124,000000,1.93,1.97,1.87,1.96,1634866,0
+GERN.US,D,20170125,000000,1.96,2.02,1.91,1.94,1171349,0
+GERN.US,D,20170126,000000,1.94,1.95,1.88,1.91,1122571,0
+GERN.US,D,20170127,000000,1.89,1.99,1.89,1.98,902083,0
+GERN.US,D,20170130,000000,1.98,2,1.91,1.93,926236,0
+GERN.US,D,20170131,000000,1.91,2.08,1.88,2.08,2029613,0
+GERN.US,D,20170201,000000,2.1,2.1,2,2.03,1344873,0
+GERN.US,D,20170202,000000,2.04,2.07,2.01,2.04,795205,0
+GERN.US,D,20170203,000000,2.06,2.1,2.035,2.09,1361639,0
+GERN.US,D,20170206,000000,2.09,2.11,2.06,2.1,812117,0
+GERN.US,D,20170207,000000,2.11,2.12,2.04,2.09,1039564,0
+GERN.US,D,20170208,000000,2.08,2.1,2.05,2.08,1247552,0
+GERN.US,D,20170209,000000,2.09,2.15,2.08,2.15,1792355,0
+GERN.US,D,20170210,000000,2.16,2.19,2.13,2.18,1274009,0
+GERN.US,D,20170213,000000,2.2,2.38,2.175,2.36,2250004,0
+GERN.US,D,20170214,000000,2.35,2.45,2.2,2.42,4206290,0
+GERN.US,D,20170215,000000,2.43,2.439,2.3199,2.4,1255724,0
+GERN.US,D,20170216,000000,2.4,2.41,2.26,2.28,1390314,0
+GERN.US,D,20170217,000000,2.29,2.29,2.16,2.28,1738704,0
+GERN.US,D,20170221,000000,2.29,2.29,2.18,2.2,918323,0
+GERN.US,D,20170222,000000,2.19,2.25,2.13,2.14,853830,0
+GERN.US,D,20170223,000000,2.16,2.17,2.1,2.13,809013,0
+GERN.US,D,20170224,000000,2.11,2.15,2.06,2.15,989785,0
+GERN.US,D,20170227,000000,2.16,2.21,2.12,2.2,1909595,0
+GERN.US,D,20170228,000000,2.2,2.2,2.12,2.155,1649611,0
+GERN.US,D,20170301,000000,2.19,2.22,2.11,2.13,2018533,0
+GERN.US,D,20170302,000000,2.13,2.23,2.06,2.2,2170178,0
+GERN.US,D,20170303,000000,2.2,2.32,2.14,2.19,2567300,0
+GERN.US,D,20170306,000000,2.2,2.21,2.11,2.13,1207197,0
+GERN.US,D,20170307,000000,2.13,2.16,2.1,2.11,1111032,0
+GERN.US,D,20170308,000000,2.11,2.17,2.1,2.12,1128546,0
+GERN.US,D,20170309,000000,2.13,2.14,2.07,2.11,1146819,0
+GERN.US,D,20170310,000000,2.12,2.13,2.07,2.115,1049265,0
+GERN.US,D,20170313,000000,2.11,2.165,2.1,2.13,930306,0
+GERN.US,D,20170314,000000,2.12,2.12,2.05,2.06,1364894,0
+GERN.US,D,20170315,000000,2.07,2.145,2.07,2.12,1355737,0
+GERN.US,D,20170316,000000,2.12,2.13,2.07,2.09,1053151,0
+GERN.US,D,20170317,000000,2.07,2.13,2.06,2.1,1700534,0
+GERN.US,D,20170320,000000,2.1,2.16,2.09,2.11,1053290,0
+GERN.US,D,20170321,000000,2.12,2.18,2.05,2.05,2015427,0
+GERN.US,D,20170322,000000,2.07,2.11,2.04,2.1,1500767,0
+GERN.US,D,20170323,000000,2.1,2.16,2.08,2.11,1146744,0
+GERN.US,D,20170324,000000,2.11,2.15,2.09,2.12,929215,0
+GERN.US,D,20170327,000000,2.1,2.27,2.09,2.27,1957886,0
+GERN.US,D,20170328,000000,2.27,2.31,2.19,2.22,1094377,0
+GERN.US,D,20170329,000000,2.22,2.38,2.2,2.24,2124940,0
+GERN.US,D,20170330,000000,2.23,2.27,2.15,2.21,1257861,0
+GERN.US,D,20170331,000000,2.21,2.28,2.19,2.27,1307134,0
+GERN.US,D,20170403,000000,2.29,2.4,2.21,2.21,2655681,0
+GERN.US,D,20170404,000000,2.2,2.27,2.135,2.15,1253734,0
+GERN.US,D,20170405,000000,2.16,2.19,2.07,2.1,1601197,0
+GERN.US,D,20170406,000000,2.1,2.14,2.07,2.12,1163585,0
+GERN.US,D,20170407,000000,2.12,2.15,2.05,2.15,1297873,0
+GERN.US,D,20170410,000000,2.48,2.73,2.45,2.57,15293113,0
+GERN.US,D,20170411,000000,2.57,2.58,2.31,2.33,4352854,0
+GERN.US,D,20170412,000000,2.34,2.4,2.3,2.35,1283149,0
+GERN.US,D,20170413,000000,2.35,2.39,2.3,2.34,1385550,0
+GERN.US,D,20170417,000000,2.34,2.42,2.33,2.39,1482020,0
+GERN.US,D,20170418,000000,2.39,2.44,2.37,2.42,1949794,0
+GERN.US,D,20170419,000000,2.45,2.49,2.38,2.41,1675671,0
+GERN.US,D,20170420,000000,2.43,2.48,2.39,2.42,2095401,0
+GERN.US,D,20170421,000000,2.43,2.45,2.38,2.38,1178150,0
+GERN.US,D,20170424,000000,2.42,2.44,2.38,2.4,1423869,0
+GERN.US,D,20170425,000000,2.42,2.55,2.4,2.55,2629741,0
+GERN.US,D,20170426,000000,2.57,2.62,2.51,2.57,2445583,0
+GERN.US,D,20170427,000000,2.57,2.72,2.55,2.63,2185236,0
+GERN.US,D,20170428,000000,2.63,2.64,2.53,2.56,1591327,0
+GERN.US,D,20170501,000000,2.58,2.59,2.52,2.58,1357490,0
+GERN.US,D,20170502,000000,2.6,2.68,2.56,2.6,1401818,0
+GERN.US,D,20170503,000000,2.59,2.61,2.53,2.58,1072714,0
+GERN.US,D,20170504,000000,2.59,2.63,2.55,2.6,1114407,0
+GERN.US,D,20170505,000000,2.6,2.62,2.53,2.59,1099304,0
+GERN.US,D,20170508,000000,2.61,2.61,2.54,2.57,1129916,0
+GERN.US,D,20170509,000000,2.57,2.64,2.52,2.63,1764862,0
+GERN.US,D,20170510,000000,2.51,2.62,2.5,2.59,1919246,0
+GERN.US,D,20170511,000000,2.58,2.72,2.58,2.68,2375190,0
+GERN.US,D,20170512,000000,2.66,2.99,2.645,2.87,4874428,0
+GERN.US,D,20170515,000000,2.92,3.05,2.89,3.01,2263504,0
+GERN.US,D,20170516,000000,3.06,3.15,3,3.1,3013462,0
+GERN.US,D,20170517,000000,3.1,3.13,2.96,2.98,3139560,0
+GERN.US,D,20170518,000000,2.96,3.09,2.87,3.06,2355152,0
+GERN.US,D,20170519,000000,3.05,3.1,3.02,3.05,1292559,0
+GERN.US,D,20170522,000000,3.04,3.07,2.975,3.06,1401663,0
+GERN.US,D,20170523,000000,3.04,3.12,3.01,3.09,1670363,0
+GERN.US,D,20170524,000000,3.09,3.12,3.04,3.07,1078715,0
+GERN.US,D,20170525,000000,3.08,3.08,2.98,3.01,1061249,0
+GERN.US,D,20170526,000000,2.99,2.99,2.73,2.77,2497389,0
+GERN.US,D,20170530,000000,2.77,2.86,2.7,2.7,1160440,0
+GERN.US,D,20170531,000000,2.72,2.72,2.51,2.66,1934867,0
+GERN.US,D,20170601,000000,2.65,2.74,2.61,2.7,1800727,0
+GERN.US,D,20170602,000000,2.7,2.84,2.68,2.8,1504216,0
+GERN.US,D,20170605,000000,2.84,2.85,2.5,2.71,1133189,0
+GERN.US,D,20170606,000000,2.68,2.775,2.635,2.71,689889,0
+GERN.US,D,20170607,000000,2.7,2.74,2.64,2.67,750476,0
+GERN.US,D,20170608,000000,2.67,2.735,2.64,2.69,782929,0
+GERN.US,D,20170609,000000,2.69,2.73,2.62,2.64,1168364,0
+GERN.US,D,20170612,000000,2.63,2.72,2.6,2.61,1351000,0
+GERN.US,D,20170613,000000,2.63,2.69,2.62,2.66,638865,0
+GERN.US,D,20170614,000000,2.66,2.71,2.63,2.63,810506,0
+GERN.US,D,20170615,000000,2.63,2.67,2.56,2.58,1252895,0
+GERN.US,D,20170616,000000,2.56,2.66,2.55,2.64,1438880,0
+GERN.US,D,20170619,000000,2.66,2.75,2.61,2.7,859137,0
+GERN.US,D,20170620,000000,2.68,2.9,2.68,2.76,1827534,0
+GERN.US,D,20170621,000000,2.8,2.89,2.77,2.86,1246599,0
+GERN.US,D,20170622,000000,2.88,2.95,2.86,2.94,1285119,0
+GERN.US,D,20170623,000000,2.97,2.99,2.8813,2.94,1737403,0
+GERN.US,D,20170626,000000,2.97,2.98,2.865,2.94,1127840,0
+GERN.US,D,20170627,000000,2.93,2.96,2.81,2.82,1514145,0
+GERN.US,D,20170628,000000,2.85,2.89,2.78,2.88,1162423,0
+GERN.US,D,20170629,000000,2.87,2.88,2.78,2.83,940276,0
+GERN.US,D,20170630,000000,2.8,2.84,2.74,2.77,720255,0
+GERN.US,D,20170703,000000,2.77,2.88,2.76,2.87,601515,0
+GERN.US,D,20170705,000000,2.85,2.95,2.81,2.91,1113220,0
+GERN.US,D,20170706,000000,2.88,2.905,2.82,2.86,827181,0
+GERN.US,D,20170707,000000,2.87,2.89,2.845,2.87,598158,0
+GERN.US,D,20170710,000000,2.88,2.89,2.79,2.82,607177,0
+GERN.US,D,20170711,000000,2.8,2.865,2.78,2.81,610759,0
+GERN.US,D,20170712,000000,2.82,2.84,2.79,2.83,634430,0
+GERN.US,D,20170713,000000,2.82,2.935,2.79,2.88,896502,0
+GERN.US,D,20170714,000000,2.87,2.93,2.84,2.87,601870,0
+GERN.US,D,20170717,000000,2.86,2.93,2.835,2.86,637763,0
+GERN.US,D,20170718,000000,2.83,2.88,2.82,2.85,436133,0
+GERN.US,D,20170719,000000,2.88,2.93,2.85,2.88,643773,0
+GERN.US,D,20170720,000000,2.85,2.89,2.79,2.81,1058011,0
+GERN.US,D,20170721,000000,2.86,2.88,2.785,2.8,804971,0
+GERN.US,D,20170724,000000,2.81,2.89,2.8,2.88,611322,0
+GERN.US,D,20170725,000000,2.88,2.92,2.83,2.89,1228455,0
+GERN.US,D,20170726,000000,2.89,3.0101,2.8871,2.93,1987284,0
+GERN.US,D,20170727,000000,2.95,2.958,2.81,2.84,1151104,0
+GERN.US,D,20170728,000000,2.84,2.88,2.805,2.82,752490,0
+GERN.US,D,20170731,000000,2.82,2.85,2.65,2.65,1024345,0
+GERN.US,D,20170801,000000,2.52,2.53,2.2,2.24,5242555,0
+GERN.US,D,20170802,000000,2.21,2.24,1.95,2.16,5832666,0
+GERN.US,D,20170803,000000,2.13,2.2701,2.13,2.16,1621403,0
+GERN.US,D,20170804,000000,2.16,2.26,2.12,2.22,1217289,0
+GERN.US,D,20170807,000000,2.21,2.29,2.21,2.29,921876,0
+GERN.US,D,20170808,000000,2.32,2.37,2.25,2.25,1098629,0
+GERN.US,D,20170809,000000,2.26,2.27,2.14,2.15,989684,0
+GERN.US,D,20170810,000000,2.18,2.24,2.06,2.09,1406842,0
+GERN.US,D,20170811,000000,2.1,2.12,2.05,2.08,1094927,0
+GERN.US,D,20170814,000000,2.08,2.11,2.05,2.06,890942,0
+GERN.US,D,20170815,000000,2.07,2.09,2.03,2.05,792625,0
+GERN.US,D,20170816,000000,2.08,2.08,2.03,2.04,592334,0
+GERN.US,D,20170817,000000,2.05,2.08,2.03,2.06,976707,0
+GERN.US,D,20170818,000000,2.03,2.06,1.99,2.04,818152,0
+GERN.US,D,20170821,000000,2.02,2.049,1.98,1.99,1341522,0
+GERN.US,D,20170822,000000,2,2.07,1.99,2.02,901041,0
+GERN.US,D,20170823,000000,2.01,2.04,1.99,2.01,648436,0
+GERN.US,D,20170824,000000,2.02,2.08,2,2.06,917191,0
+GERN.US,D,20170825,000000,2.06,2.08,2,2,664973,0
+GERN.US,D,20170828,000000,2.02,2.04,2,2.03,870401,0
+GERN.US,D,20170829,000000,2.01,2.07,2.01,2.07,746125,0
+GERN.US,D,20170830,000000,2.07,2.085,2.025,2.04,845721,0
+GERN.US,D,20170831,000000,2.04,2.24,2.04,2.17,2162252,0
+GERN.US,D,20170901,000000,2.19,2.2,2.12,2.16,646220,0
+GERN.US,D,20170905,000000,2.15,2.19,2.1,2.14,749208,0
+GERN.US,D,20170906,000000,2.14,2.17,2.12,2.16,436841,0
+GERN.US,D,20170907,000000,2.16,2.2,2.12,2.16,594846,0
+GERN.US,D,20170908,000000,2.17,2.17,2.1,2.12,545521,0
+GERN.US,D,20170911,000000,2.13,2.16,2.12,2.14,501664,0
+GERN.US,D,20170912,000000,2.12,2.16,2.11,2.12,758095,0
+GERN.US,D,20170913,000000,2.11,2.17,2.07,2.15,812224,0
+GERN.US,D,20170914,000000,2.15,2.17,2.115,2.16,480643,0
+GERN.US,D,20170915,000000,2.17,2.26,2.12,2.2,1924087,0
+GERN.US,D,20170918,000000,2.22,2.27,2.18,2.2,866158,0
+GERN.US,D,20170919,000000,2.23,2.255,2.17,2.2,404916,0
+GERN.US,D,20170920,000000,2.2,2.22,2.13,2.18,745970,0
+GERN.US,D,20170921,000000,2.17,2.23,2.14,2.18,441454,0
+GERN.US,D,20170922,000000,2.17,2.2,2.14,2.16,527436,0
+GERN.US,D,20170925,000000,2.15,2.25,2.15,2.24,1032542,0
+GERN.US,D,20170926,000000,2.26,2.26,2.18,2.18,574499,0
+GERN.US,D,20170927,000000,2.2,2.2199,2.1726,2.2,855726,0
+GERN.US,D,20170928,000000,2.2,2.235,2.16,2.2,731523,0
+GERN.US,D,20170929,000000,2.21,2.21,2.16,2.18,748525,0
+GERN.US,D,20171002,000000,2.15,2.22,2.15,2.21,1295863,0
+GERN.US,D,20171003,000000,2.22,2.22,2.16,2.2,885386,0
+GERN.US,D,20171004,000000,2.21,2.2575,2.19,2.23,1042366,0
+GERN.US,D,20171005,000000,2.21,2.33,2.21,2.32,1165691,0
+GERN.US,D,20171006,000000,2.32,2.36,2.29,2.3,881229,0
+GERN.US,D,20171009,000000,2.28,2.3,2.2,2.21,756314,0
+GERN.US,D,20171010,000000,2.21,2.29,2.21,2.24,710430,0
+GERN.US,D,20171011,000000,2.25,2.27,2.18,2.2,850633,0
+GERN.US,D,20171012,000000,2.17,2.2015,2.11,2.14,1009429,0
+GERN.US,D,20171013,000000,2.14,2.1599,2.08,2.12,1146987,0
+GERN.US,D,20171016,000000,2.14,2.2,2.06,2.08,1229870,0
+GERN.US,D,20171017,000000,2.1,2.12,2.07,2.09,754631,0
+GERN.US,D,20171018,000000,2.09,2.115,2.0701,2.08,423240,0
+GERN.US,D,20171019,000000,2.07,2.1,2.04,2.06,977109,0
+GERN.US,D,20171020,000000,2.08,2.08,2.03,2.05,692182,0
+GERN.US,D,20171023,000000,2.04,2.08,2.03,2.03,666648,0
+GERN.US,D,20171024,000000,2.04,2.09,2,2.03,1513006,0
+GERN.US,D,20171025,000000,2.03,2.08,2.02,2.06,1202023,0
+GERN.US,D,20171026,000000,2.04,2.09,2.03,2.04,789377,0
+GERN.US,D,20171027,000000,2.03,2.1,2.02,2.06,1406307,0
+GERN.US,D,20171030,000000,2.05,2.09,2.04,2.06,814260,0
+GERN.US,D,20171031,000000,2.2,2.34,2.165,2.25,5950766,0
+GERN.US,D,20171101,000000,2.3,2.33,2.17,2.17,1745292,0
+GERN.US,D,20171102,000000,2.1,2.14,2.01,2.05,1985133,0
+GERN.US,D,20171103,000000,2.05,2.12,2.0301,2.12,1035091,0
+GERN.US,D,20171106,000000,2.12,2.15,2.06,2.06,694840,0
+GERN.US,D,20171107,000000,2.05,2.11,2.04,2.04,1231080,0
+GERN.US,D,20171108,000000,2.04,2.07,2.02,2.05,1051249,0
+GERN.US,D,20171109,000000,2.04,2.11,2.025,2.07,911561,0
+GERN.US,D,20171110,000000,2.07,2.08,2.05,2.05,756382,0
+GERN.US,D,20171113,000000,2.03,2.05,1.95,1.95,2894881,0
+GERN.US,D,20171114,000000,1.95,1.97,1.74,1.8,5122846,0
+GERN.US,D,20171115,000000,1.84,1.88,1.78,1.86,1730899,0
+GERN.US,D,20171116,000000,1.85,1.94,1.83,1.92,1810600,0
+GERN.US,D,20171117,000000,1.93,1.93,1.88,1.92,1248903,0
+GERN.US,D,20171120,000000,1.96,1.98,1.88,1.9,1035253,0
+GERN.US,D,20171121,000000,1.9,1.97,1.88,1.95,932994,0
+GERN.US,D,20171122,000000,1.96,2,1.93,1.98,665721,0
+GERN.US,D,20171124,000000,1.96,2.01,1.93,2.01,563019,0
+GERN.US,D,20171127,000000,2.01,2.01,1.93,1.93,1114118,0
+GERN.US,D,20171128,000000,1.94,1.95,1.84,1.87,1383148,0
+GERN.US,D,20171129,000000,1.89,1.94,1.87,1.93,966907,0
+GERN.US,D,20171130,000000,1.94,2,1.92,1.99,883443,0
+GERN.US,D,20171201,000000,1.98,1.99,1.851,1.93,990196,0
+GERN.US,D,20171204,000000,1.96,1.97,1.89,1.89,826238,0
+GERN.US,D,20171205,000000,1.91,1.98,1.88,1.89,1117814,0
+GERN.US,D,20171206,000000,1.91,1.96,1.86,1.94,1671984,0
+GERN.US,D,20171207,000000,1.96,2.08,1.91,1.99,3731678,0
+GERN.US,D,20171208,000000,2.01,2.04,1.97,2.03,3024472,0
+GERN.US,D,20171211,000000,2.05,2.07,1.985,1.99,1424731,0
+GERN.US,D,20171212,000000,2.02,2.04,1.95,1.97,1333102,0
+GERN.US,D,20171213,000000,2,2.02,1.96,2.01,1134852,0
+GERN.US,D,20171214,000000,2.01,2.03,1.95,1.97,1441239,0
+GERN.US,D,20171215,000000,1.99,2.01,1.98,1.98,3024161,0
+GERN.US,D,20171218,000000,2.01,2.0462,1.99,2,1384499,0
+GERN.US,D,20171219,000000,2.03,2.15,1.96,1.98,2920580,0
+GERN.US,D,20171220,000000,1.98,2.01,1.85,1.9,3641720,0
+GERN.US,D,20171221,000000,1.91,1.93,1.86,1.87,1436589,0
+GERN.US,D,20171222,000000,1.88,1.9,1.85,1.86,1431591,0
+GERN.US,D,20171226,000000,1.85,1.94,1.85,1.875,1162708,0
+GERN.US,D,20171227,000000,1.86,1.87,1.81,1.85,1866127,0
+GERN.US,D,20171228,000000,1.86,1.87,1.81,1.83,1564395,0
+GERN.US,D,20171229,000000,1.81,1.86,1.8,1.8,1872721,0
+GERN.US,D,20180102,000000,1.84,1.84,1.78,1.81,1557433,0
+GERN.US,D,20180103,000000,1.82,1.91,1.81,1.89,2282600,0
+GERN.US,D,20180104,000000,1.92,1.92,1.84,1.87,1070162,0
+GERN.US,D,20180105,000000,1.88,1.91,1.86,1.88,1052590,0
+GERN.US,D,20180108,000000,1.89,1.915,1.84,1.85,1080570,0
+GERN.US,D,20180109,000000,1.85,1.9,1.85,1.89,997295,0
+GERN.US,D,20180110,000000,1.87,1.91,1.84,1.91,1087517,0
+GERN.US,D,20180111,000000,1.93,1.955,1.93,1.93,1066280,0
+GERN.US,D,20180112,000000,1.94,2.06,1.91,2.04,2402697,0
+GERN.US,D,20180116,000000,2.06,2.2,2.02,2.02,4361133,0
+GERN.US,D,20180117,000000,2.04,2.05,1.955,1.99,1359414,0
+GERN.US,D,20180118,000000,1.98,2,1.89,1.91,1605829,0
+GERN.US,D,20180119,000000,1.9,1.92,1.84,1.92,2108249,0
+GERN.US,D,20180122,000000,1.95,1.98,1.89,1.97,1864063,0
+GERN.US,D,20180123,000000,1.98,2.02,1.94,2.02,1409686,0
+GERN.US,D,20180124,000000,2.03,2.04,1.96,2,1183065,0
+GERN.US,D,20180125,000000,2.02,2.03,1.98,2.01,1160041,0
+GERN.US,D,20180126,000000,2,2.03,1.9899,2.02,953659,0
+GERN.US,D,20180129,000000,2.02,2.4,2.0101,2.35,6355790,0
+GERN.US,D,20180130,000000,2.45,2.75,2.3,2.53,13757397,0
+GERN.US,D,20180131,000000,2.6,2.67,2.3,2.45,5919957,0
+GERN.US,D,20180201,000000,2.45,2.4537,2.32,2.395,2189982,0
+GERN.US,D,20180202,000000,2.4,2.66,2.335,2.51,4723494,0
+GERN.US,D,20180205,000000,2.57,2.75,2.4,2.48,5715479,0
+GERN.US,D,20180206,000000,2.48,2.715,2.43,2.62,3499252,0
+GERN.US,D,20180207,000000,2.65,2.68,2.535,2.58,1909752,0
+GERN.US,D,20180208,000000,2.6,2.61,2.4,2.4,2542133,0
+GERN.US,D,20180209,000000,2.4,2.45,2.025,2.25,6035354,0
+GERN.US,D,20180212,000000,2.23,2.2333,2.1133,2.19,1976460,0
+GERN.US,D,20180213,000000,2.16,2.25,2.11,2.23,1588504,0
+GERN.US,D,20180214,000000,2.21,2.32,2.16,2.29,1579635,0
+GERN.US,D,20180215,000000,2.32,2.38,2.24,2.38,1641863,0
+GERN.US,D,20180216,000000,2.37,2.54,2.35,2.385,2132212,0
+GERN.US,D,20180220,000000,2.34,2.38,2.22,2.24,2376987,0
+GERN.US,D,20180221,000000,2.24,2.36,2.23,2.25,1089536,0
+GERN.US,D,20180222,000000,2.25,2.3,2.22,2.23,652679,0
+GERN.US,D,20180223,000000,2.25,2.25,2.13,2.23,1493304,0
+GERN.US,D,20180226,000000,2.23,2.27,2.17,2.25,976351,0
+GERN.US,D,20180227,000000,2.25,2.29,2.2,2.23,866576,0
+GERN.US,D,20180228,000000,2.27,2.475,2.26,2.31,3086944,0
+GERN.US,D,20180301,000000,2.34,2.4653,2.3,2.41,2120505,0
+GERN.US,D,20180302,000000,2.41,2.599,2.37,2.54,2745940,0
+GERN.US,D,20180305,000000,2.56,2.64,2.51,2.54,2219600,0
+GERN.US,D,20180306,000000,2.53,2.6,2.49,2.55,1532751,0
+GERN.US,D,20180307,000000,2.54,2.68,2.5,2.68,1989789,0
+GERN.US,D,20180308,000000,2.7,2.75,2.61,2.66,2336584,0
+GERN.US,D,20180309,000000,2.66,2.81,2.647,2.8,3020576,0
+GERN.US,D,20180312,000000,2.83,2.97,2.78,2.93,3508885,0
+GERN.US,D,20180313,000000,2.96,3.24,2.93,2.98,5547230,0
+GERN.US,D,20180314,000000,3.04,3.17,3.03,3.14,2963732,0
+GERN.US,D,20180315,000000,3.23,3.69,3.2251,3.48,10455110,0
+GERN.US,D,20180316,000000,3.55,3.69,3.09,3.37,10944085,0
+GERN.US,D,20180319,000000,3.91,4.47,3.8,4.34,26038878,0
+GERN.US,D,20180320,000000,4.3,4.3,4.03,4.19,6973277,0
+GERN.US,D,20180321,000000,4.21,5,4.21,4.99,19000175,0
+GERN.US,D,20180322,000000,5.24,6.68,5.08,5.26,62094236,0
+GERN.US,D,20180323,000000,5.44,6.1,5.3,5.64,27572706,0
+GERN.US,D,20180326,000000,6.2,6.48,5.76,5.98,24401367,0
+GERN.US,D,20180327,000000,5.44,5.65,5.01,5.15,16292036,0
+GERN.US,D,20180328,000000,4.52,4.5791,3.43,4.23,25085710,0
+GERN.US,D,20180329,000000,4.28,4.76,4.15,4.25,11798477,0
+GERN.US,D,20180402,000000,4.25,4.26,3.77,4.02,8046371,0
+GERN.US,D,20180403,000000,3.85,4.25,3.81,4.09,8167583,0
+GERN.US,D,20180404,000000,3.83,3.985,3.77,3.83,6499664,0
+GERN.US,D,20180405,000000,3.78,3.89,3.615,3.64,5514490,0
+GERN.US,D,20180406,000000,3.53,3.62,3.43,3.48,5373305,0
+GERN.US,D,20180409,000000,3.63,3.69,3.46,3.52,5798282,0
+GERN.US,D,20180410,000000,3.44,3.48,3.26,3.3,5280503,0
+GERN.US,D,20180411,000000,3.31,3.42,3.265,3.31,3932989,0
+GERN.US,D,20180412,000000,3.31,4.17,3.31,3.99,14758326,0
+GERN.US,D,20180413,000000,4.24,4.62,3.75,3.85,14109478,0
+GERN.US,D,20180416,000000,4.07,4.13,3.66,3.79,6080138,0
+GERN.US,D,20180417,000000,3.9,4.2199,3.84,3.99,9901988,0
+GERN.US,D,20180418,000000,4.02,4.05,3.7,3.74,4815975,0
+GERN.US,D,20180419,000000,3.74,3.87,3.6501,3.69,3146975,0
+GERN.US,D,20180420,000000,3.75,3.8,3.54,3.79,3315729,0
+GERN.US,D,20180423,000000,3.8,4.2,3.75,4.01,7796624,0
+GERN.US,D,20180424,000000,4.02,4.28,3.93,4.08,5569525,0
+GERN.US,D,20180425,000000,4.15,4.24,3.95,4.19,4194725,0
+GERN.US,D,20180426,000000,3.98,4.16,3.9,3.97,5587702,0
+GERN.US,D,20180427,000000,3.95,3.99,3.67,3.75,4441327,0
+GERN.US,D,20180430,000000,3.74,3.78,3.5886,3.72,3584359,0
+GERN.US,D,20180501,000000,3.72,3.84,3.7,3.84,2211889,0
+GERN.US,D,20180502,000000,3.85,3.87,3.75,3.8,1757607,0
+GERN.US,D,20180503,000000,3.79,3.81,3.611,3.7,2736804,0
+GERN.US,D,20180504,000000,3.68,3.87,3.63,3.85,2468068,0
+GERN.US,D,20180507,000000,3.85,3.9599,3.73,3.75,2167152,0
+GERN.US,D,20180508,000000,3.76,3.79,3.68,3.75,1218340,0
+GERN.US,D,20180509,000000,3.75,3.85,3.7,3.85,1663557,0
+GERN.US,D,20180510,000000,3.82,3.82,3.6,3.63,3277301,0
+GERN.US,D,20180511,000000,3.5,3.75,3.25,3.47,6691279,0
+GERN.US,D,20180514,000000,3.45,3.47,3.35,3.47,2831646,0
+GERN.US,D,20180515,000000,3.45,3.49,3.34,3.43,1730450,0
+GERN.US,D,20180516,000000,3.42,3.469,3.25,3.29,3619183,0
+GERN.US,D,20180517,000000,3.26,3.42,3.2301,3.38,2241348,0
+GERN.US,D,20180518,000000,3.44,3.545,3.38,3.53,2601483,0
+GERN.US,D,20180521,000000,3.6,3.65,3.48,3.63,2361908,0
+GERN.US,D,20180522,000000,3.66,4.1765,3.65,4.07,7900280,0
+GERN.US,D,20180523,000000,4.04,4.836,4.04,4.68,13543858,0
+GERN.US,D,20180524,000000,4.68,5.17,4.6711,4.82,13029575,0
+GERN.US,D,20180525,000000,4.55,4.76,4.3309,4.7,5951162,0
+GERN.US,D,20180529,000000,4.79,4.83,4.46,4.53,4072220,0
+GERN.US,D,20180530,000000,4.56,4.56,4.21,4.36,4915301,0
+GERN.US,D,20180531,000000,4.37,4.37,4.02,4.05,4077281,0
+GERN.US,D,20180601,000000,4.12,4.2,4.01,4.02,2694821,0
+GERN.US,D,20180604,000000,4.02,4.08,3.63,3.93,4685679,0
+GERN.US,D,20180605,000000,3.92,4.0399,3.9,3.95,3000937,0
+GERN.US,D,20180606,000000,3.93,3.98,3.81,3.9,2805703,0
+GERN.US,D,20180607,000000,3.88,3.93,3.77,3.79,2249236,0
+GERN.US,D,20180608,000000,3.83,3.865,3.72,3.77,3033590,0
+GERN.US,D,20180611,000000,3.81,3.8399,3.7,3.73,3061961,0
+GERN.US,D,20180612,000000,3.74,3.83,3.73,3.73,5438908,0
+GERN.US,D,20180613,000000,3.75,3.83,3.749,3.82,3109994,0
+GERN.US,D,20180614,000000,3.85,4.02,3.81,3.9,6302454,0
+GERN.US,D,20180615,000000,3.91,4.37,3.9,4.28,29081361,0
+GERN.US,D,20180618,000000,4.47,4.59,3.83,4.02,12608844,0
+GERN.US,D,20180619,000000,3.96,3.965,3.83,3.92,3375738,0
+GERN.US,D,20180620,000000,3.9,3.92,3.72,3.75,5302117,0
+GERN.US,D,20180621,000000,3.75,3.795,3.5,3.51,4311948,0
+GERN.US,D,20180622,000000,3.56,3.69,3.52,3.6,5061061,0
+GERN.US,D,20180625,000000,3.6,3.65,3.5,3.51,2800700,0
+GERN.US,D,20180626,000000,3.51,3.63,3.37,3.57,2913109,0
+GERN.US,D,20180627,000000,3.55,3.61,3.35,3.35,3401083,0
+GERN.US,D,20180628,000000,3.38,3.6,3.32,3.52,3634271,0
+GERN.US,D,20180629,000000,3.65,3.65,3.35,3.43,4408190,0
+GERN.US,D,20180702,000000,3.52,3.555,3.4331,3.55,2082581,0
+GERN.US,D,20180703,000000,3.59,3.62,3.46,3.55,1501390,0
+GERN.US,D,20180705,000000,3.65,3.935,3.56,3.61,5535966,0
+GERN.US,D,20180706,000000,3.7,3.845,3.64,3.75,3634296,0
+GERN.US,D,20180709,000000,3.75,3.87,3.66,3.75,2040190,0
+GERN.US,D,20180710,000000,3.75,3.82,3.57,3.6,3163657,0
+GERN.US,D,20180711,000000,3.5,3.6155,3.48,3.59,2971108,0
+GERN.US,D,20180712,000000,3.58,3.83,3.53,3.81,3812034,0
+GERN.US,D,20180713,000000,3.77,3.78,3.61,3.62,2201246,0
+GERN.US,D,20180716,000000,3.63,3.6692,3.42,3.44,3339884,0
+GERN.US,D,20180717,000000,3.6,3.63,3.42,3.59,4404628,0
+GERN.US,D,20180718,000000,3.57,3.63,3.43,3.59,3021013,0
+GERN.US,D,20180719,000000,3.59,3.6,3.36,3.48,5923377,0
+GERN.US,D,20180720,000000,3.45,3.46,3.13,3.43,7744407,0
+GERN.US,D,20180723,000000,3.48,3.49,3.35,3.37,2339213,0
+GERN.US,D,20180724,000000,3.41,3.445,3.32,3.35,3323260,0
+GERN.US,D,20180725,000000,3.37,3.42,3.21,3.22,3568900,0
+GERN.US,D,20180726,000000,3.26,3.56,3.22,3.44,4209642,0
+GERN.US,D,20180727,000000,3.44,3.5,3.32,3.34,2928697,0
+GERN.US,D,20180730,000000,3.36,3.45,3.27,3.3,3571600,0
+GERN.US,D,20180731,000000,3.34,3.59,3.29,3.59,4650479,0
+GERN.US,D,20180801,000000,3.25,3.56,3.25,3.45,3329203,0
+GERN.US,D,20180802,000000,3.43,3.58,3.37,3.56,2780875,0
+GERN.US,D,20180803,000000,3.54,3.5476,3.415,3.46,2292065,0
+GERN.US,D,20180806,000000,3.5,3.839,3.44,3.81,4261110,0
+GERN.US,D,20180807,000000,3.87,4.065,3.82,3.9,6057691,0
+GERN.US,D,20180808,000000,3.92,3.97,3.76,3.87,2903408,0
+GERN.US,D,20180809,000000,3.86,3.9,3.72,3.75,2400902,0
+GERN.US,D,20180810,000000,3.7,3.85,3.68,3.77,2017682,0
+GERN.US,D,20180813,000000,3.84,3.95,3.78,3.9,3435234,0
+GERN.US,D,20180814,000000,3.93,4.1199,3.88,3.91,3469464,0
+GERN.US,D,20180815,000000,3.95,3.96,3.75,3.86,3070572,0
+GERN.US,D,20180816,000000,3.87,3.96,3.8,3.96,2231532,0
+GERN.US,D,20180817,000000,3.92,4.05,3.84,3.92,2929474,0
+GERN.US,D,20180820,000000,4,4,3.85,3.94,2282081,0
+GERN.US,D,20180821,000000,3.97,4.16,3.92,4.16,3922334,0
+GERN.US,D,20180822,000000,4.19,4.32,4.1,4.17,3501311,0
+GERN.US,D,20180823,000000,4.15,4.23,3.93,4.03,3101700,0
+GERN.US,D,20180824,000000,4.5,5.81,4.3,5.19,40495702,0
+GERN.US,D,20180827,000000,5.2,5.2617,4.62,4.84,12348430,0
+GERN.US,D,20180828,000000,4.93,5.745,4.86,5.52,16501775,0
+GERN.US,D,20180829,000000,5.53,5.6,5.18,5.45,11095121,0
+GERN.US,D,20180830,000000,5.36,5.59,5.31,5.4,7000099,0
+GERN.US,D,20180831,000000,5.36,5.8699,5.36,5.73,9008469,0
+GERN.US,D,20180904,000000,6.01,6.23,5.86,5.96,12154928,0
+GERN.US,D,20180905,000000,6,6.07,5.4,5.74,8376816,0
+GERN.US,D,20180906,000000,5.69,5.98,5.52,5.95,5527021,0
+GERN.US,D,20180907,000000,5.93,6.15,5.67,6.08,7758726,0
+GERN.US,D,20180910,000000,6.15,6.43,6.13,6.3,7545969,0
+GERN.US,D,20180911,000000,6.3,6.47,5.61,5.77,12536631,0
+GERN.US,D,20180912,000000,6,6.36,5.86,5.97,6858684,0
+GERN.US,D,20180913,000000,6.85,6.99,5.1,5.66,29677288,0
+GERN.US,D,20180914,000000,5.46,5.757,5.1206,5.46,7826313,0
+GERN.US,D,20180917,000000,5.53,5.57,5.25,5.41,5278858,0
+GERN.US,D,20180918,000000,5.4,5.575,5.33,5.49,4544802,0
+GERN.US,D,20180919,000000,5.41,5.64,5.4,5.51,5753446,0
+GERN.US,D,20180920,000000,5.52,5.54,5.41,5.5,4010127,0
+GERN.US,D,20180921,000000,5.5,5.58,5.44,5.46,13469992,0
+GERN.US,D,20180924,000000,5.49,6.22,5.47,6.2,13006091,0
+GERN.US,D,20180925,000000,6.45,6.66,6.11,6.38,11076669,0
+GERN.US,D,20180926,000000,6.33,6.46,6.15,6.23,6444117,0
+GERN.US,D,20180927,000000,1.8,2.4,1.5,2.31,84392023,0
+GERN.US,D,20180928,000000,2,2.07,1.55,1.76,45821253,0
+GERN.US,D,20181001,000000,1.57,1.64,1.55,1.56,15503943,0
+GERN.US,D,20181002,000000,1.51,1.74,1.51,1.71,16407641,0
+GERN.US,D,20181003,000000,1.67,1.86,1.64,1.82,11724391,0
+GERN.US,D,20181004,000000,1.83,1.83,1.71,1.76,4848070,0
+GERN.US,D,20181005,000000,1.78,1.92,1.76,1.83,7901711,0
+GERN.US,D,20181008,000000,1.82,1.87,1.7806,1.84,4913503,0
+GERN.US,D,20181009,000000,1.82,1.84,1.7,1.73,6218271,0
+GERN.US,D,20181010,000000,1.72,1.79,1.69,1.72,5064858,0
+GERN.US,D,20181011,000000,1.69,1.74,1.66,1.66,3722748,0
+GERN.US,D,20181012,000000,1.71,1.75,1.67,1.69,4163176,0
+GERN.US,D,20181015,000000,1.69,1.7199,1.63,1.66,2880424,0
+GERN.US,D,20181016,000000,1.62,1.8799,1.611,1.84,6279589,0
+GERN.US,D,20181017,000000,1.82,1.82,1.71,1.76,2528499,0
+GERN.US,D,20181018,000000,1.74,1.79,1.7,1.71,2088537,0
+GERN.US,D,20181019,000000,1.71,1.81,1.66,1.67,4248862,0
+GERN.US,D,20181022,000000,1.68,1.72,1.61,1.64,2787258,0
+GERN.US,D,20181023,000000,1.6,1.675,1.595,1.64,3175737,0
+GERN.US,D,20181024,000000,1.64,1.662,1.47,1.51,4257712,0
+GERN.US,D,20181025,000000,1.52,1.6,1.51,1.56,2590964,0
+GERN.US,D,20181026,000000,1.51,1.57,1.5,1.52,2524742,0
+GERN.US,D,20181029,000000,1.54,1.59,1.46,1.48,2657067,0
+GERN.US,D,20181030,000000,1.49,1.54,1.47,1.5,2282879,0
+GERN.US,D,20181031,000000,1.53,1.55,1.5,1.53,2540511,0
+GERN.US,D,20181101,000000,1.65,1.88,1.59,1.85,9754850,0
+GERN.US,D,20181102,000000,1.79,1.79,1.6,1.67,4662288,0
+GERN.US,D,20181105,000000,1.65,1.82,1.6,1.77,6190597,0
+GERN.US,D,20181106,000000,1.73,1.74,1.635,1.65,4500461,0
+GERN.US,D,20181107,000000,1.68,1.72,1.64,1.72,5535902,0
+GERN.US,D,20181108,000000,1.68,1.74,1.67,1.68,3118761,0
+GERN.US,D,20181109,000000,1.67,1.67,1.63,1.65,2548464,0
+GERN.US,D,20181112,000000,1.63,1.6585,1.52,1.57,4121745,0
+GERN.US,D,20181113,000000,1.56,1.63,1.55,1.56,2013393,0
+GERN.US,D,20181114,000000,1.6,1.6,1.49,1.51,3040032,0
+GERN.US,D,20181115,000000,1.51,1.57,1.48,1.57,2527666,0
+GERN.US,D,20181116,000000,1.54,1.6,1.51,1.59,2821214,0
+GERN.US,D,20181119,000000,1.57,1.58,1.52,1.54,1927512,0
+GERN.US,D,20181120,000000,1.5,1.54,1.46,1.52,3394482,0
+GERN.US,D,20181121,000000,1.54,1.59,1.5,1.58,1943506,0
+GERN.US,D,20181123,000000,1.56,1.58,1.5,1.53,1662057,0
+GERN.US,D,20181126,000000,1.53,1.54,1.465,1.53,3405190,0
+GERN.US,D,20181127,000000,1.52,1.5215,1.48,1.48,2449417,0
+GERN.US,D,20181128,000000,1.51,1.55,1.46,1.55,3309357,0
+GERN.US,D,20181129,000000,1.55,1.6,1.53,1.55,2095443,0
+GERN.US,D,20181130,000000,1.54,1.62,1.51,1.61,2575451,0
+GERN.US,D,20181203,000000,1.68,1.6849,1.56,1.62,3491751,0
+GERN.US,D,20181204,000000,1.63,1.63,1.5,1.5,4986694,0
+GERN.US,D,20181206,000000,1.51,1.59,1.48,1.55,3658140,0
+GERN.US,D,20181207,000000,1.55,1.58,1.48,1.49,3526893,0
+GERN.US,D,20181210,000000,1.51,1.54,1.35,1.41,5724850,0
+GERN.US,D,20181211,000000,1.44,1.46,1.35,1.4,2533477,0
+GERN.US,D,20181212,000000,1.41,1.47,1.37,1.45,3035903,0
+GERN.US,D,20181213,000000,1.43,1.48,1.39,1.39,7463051,0
+GERN.US,D,20181214,000000,1.36,1.42,1.35,1.36,2801482,0
+GERN.US,D,20181217,000000,1.36,1.37,1.19,1.19,5028981,0
+GERN.US,D,20181218,000000,1.21,1.21,1.15,1.16,3321880,0
+GERN.US,D,20181219,000000,1.16,1.22,1.07,1.08,4186952,0
+GERN.US,D,20181220,000000,1.06,1.08,1.02,1.03,4468839,0
+GERN.US,D,20181221,000000,1.03,1.06,0.9547,0.9816,14349362,0
+GERN.US,D,20181224,000000,1,1.06,0.971,0.9926,2608550,0
+GERN.US,D,20181226,000000,1,1.06,1,1.02,2256896,0
+GERN.US,D,20181227,000000,1.01,1.04,0.9801,1,2589659,0
+GERN.US,D,20181228,000000,1,1.04,0.9901,1.02,2414219,0
+GERN.US,D,20181231,000000,1,1.03,0.97,1,3855821,0
+GERN.US,D,20190102,000000,0.9818,1.05,0.9818,1.04,1670090,0
+GERN.US,D,20190103,000000,1.05,1.18,1.011,1.05,4132693,0
+GERN.US,D,20190104,000000,1.07,1.12,1.0601,1.1,1533611,0
+GERN.US,D,20190107,000000,1.14,1.18,1.11,1.18,2313329,0
+GERN.US,D,20190108,000000,1.2,1.2,1.12,1.15,1598322,0
+GERN.US,D,20190109,000000,1.17,1.2,1.14,1.17,1651691,0
+GERN.US,D,20190110,000000,1.21,1.24,1.17,1.18,1746120,0
+GERN.US,D,20190111,000000,1.19,1.22,1.16,1.2,1254989,0
+GERN.US,D,20190114,000000,1.22,1.2209,1.09,1.09,2728931,0
+GERN.US,D,20190115,000000,1.12,1.1301,1.03,1.04,2198479,0
+GERN.US,D,20190116,000000,1.08,1.13,1.08,1.09,1398216,0
+GERN.US,D,20190117,000000,1.11,1.12,1.07,1.09,656714,0
+GERN.US,D,20190118,000000,1.09,1.1,1.09,1.09,1253742,0
+GERN.US,D,20190122,000000,1.09,1.1,1,1.02,3348256,0
+GERN.US,D,20190123,000000,1.03,1.07,0.9901,1.01,2894055,0
+GERN.US,D,20190124,000000,1.01,1.05,1,1.02,734458,0
+GERN.US,D,20190125,000000,1.02,1.12,1.02,1.1,2409194,0
+GERN.US,D,20190128,000000,1.08,1.09,1.02,1.06,2073918,0
+GERN.US,D,20190129,000000,1.08,1.08,1.02,1.03,1110622,0
+GERN.US,D,20190130,000000,1.03,1.05,1.01,1.03,1659822,0
+GERN.US,D,20190131,000000,1.12,1.22,1.1,1.15,5608022,0
+GERN.US,D,20190201,000000,1.22,1.29,1.16,1.2,8240345,0
+GERN.US,D,20190204,000000,1.23,1.45,1.22,1.38,8008447,0
+GERN.US,D,20190205,000000,1.43,1.4627,1.27,1.31,6402889,0
+GERN.US,D,20190206,000000,1.32,1.35,1.26,1.29,2358232,0
+GERN.US,D,20190207,000000,1.27,1.33,1.21,1.28,2862283,0
+GERN.US,D,20190208,000000,1.28,1.32,1.245,1.3,1672526,0
+GERN.US,D,20190211,000000,1.31,1.31,1.255,1.29,1181709,0
+GERN.US,D,20190212,000000,1.3,1.34,1.25,1.31,2290623,0
+GERN.US,D,20190213,000000,1.45,1.51,1.36,1.44,11410391,0
+GERN.US,D,20190214,000000,1.46,1.4999,1.4,1.42,4447497,0
+GERN.US,D,20190215,000000,1.42,1.48,1.4,1.47,3471721,0
+GERN.US,D,20190219,000000,1.48,1.59,1.42,1.56,5099226,0
+GERN.US,D,20190220,000000,1.61,1.62,1.45,1.48,5685568,0
+GERN.US,D,20190221,000000,1.51,1.51,1.41,1.47,3705432,0
+GERN.US,D,20190222,000000,1.48,1.48,1.4,1.46,4366820,0
+GERN.US,D,20190225,000000,1.49,1.54,1.45,1.52,5360228,0
+GERN.US,D,20190226,000000,1.53,1.59,1.51,1.55,3617178,0
+GERN.US,D,20190227,000000,1.58,1.6,1.51,1.57,2899621,0
+GERN.US,D,20190228,000000,1.6,1.6,1.45,1.46,4210412,0
+GERN.US,D,20190301,000000,1.52,1.55,1.46,1.53,2277962,0
+GERN.US,D,20190304,000000,1.54,1.565,1.46,1.51,2530542,0
+GERN.US,D,20190305,000000,1.51,1.52,1.47,1.49,1707492,0
+GERN.US,D,20190306,000000,1.5,1.52,1.42,1.43,3012214,0
+GERN.US,D,20190307,000000,1.45,1.47,1.35,1.43,2877822,0
+GERN.US,D,20190308,000000,1.4,1.47,1.31,1.44,3584964,0
+GERN.US,D,20190311,000000,1.44,1.5,1.41,1.49,1992029,0
+GERN.US,D,20190312,000000,1.5,1.56,1.48,1.54,2496634,0
+GERN.US,D,20190313,000000,1.54,1.64,1.52,1.64,4115830,0
+GERN.US,D,20190314,000000,1.63,1.7099,1.565,1.66,5272785,0
+GERN.US,D,20190315,000000,1.66,1.67,1.6,1.67,4891132,0
+GERN.US,D,20190318,000000,1.68,1.68,1.6,1.64,2749172,0
+GERN.US,D,20190319,000000,1.65,1.71,1.61,1.7,3751752,0
+GERN.US,D,20190320,000000,1.7,1.81,1.66,1.77,3497417,0
+GERN.US,D,20190321,000000,1.8,1.9,1.75,1.83,4514058,0
+GERN.US,D,20190322,000000,1.82,1.85,1.68,1.69,4432249,0
+GERN.US,D,20190325,000000,1.7,1.74,1.62,1.64,2948477,0
+GERN.US,D,20190326,000000,1.65,1.715,1.64,1.68,1358700,0
+GERN.US,D,20190327,000000,1.69,1.7,1.62,1.65,1524712,0
+GERN.US,D,20190328,000000,1.62,1.69,1.58,1.63,1992747,0
+GERN.US,D,20190329,000000,1.63,1.67,1.62,1.66,1670887,0
+GERN.US,D,20190401,000000,1.65,1.7,1.62,1.65,1397579,0
+GERN.US,D,20190402,000000,1.67,1.82,1.65,1.74,3413519,0
+GERN.US,D,20190403,000000,1.77,1.8,1.7,1.75,2519482,0
+GERN.US,D,20190404,000000,1.74,1.79,1.71,1.77,1841389,0
+GERN.US,D,20190405,000000,1.77,1.85,1.76,1.82,2692386,0
+GERN.US,D,20190408,000000,1.82,1.86,1.77,1.84,2037775,0
+GERN.US,D,20190409,000000,1.9,2.09,1.81,1.82,10055994,0
+GERN.US,D,20190410,000000,1.9,2.045,1.89,2,6431544,0
+GERN.US,D,20190411,000000,2.04,2.14,1.99,2.02,6714664,0
+GERN.US,D,20190412,000000,2.05,2.05,1.89,1.89,4613253,0
+GERN.US,D,20190415,000000,1.93,2.01,1.83,1.86,2913308,0
+GERN.US,D,20190416,000000,1.89,1.91,1.77,1.79,3414162,0
+GERN.US,D,20190417,000000,1.83,1.84,1.68,1.74,3047757,0
+GERN.US,D,20190418,000000,1.74,1.8,1.71,1.77,2045554,0
+GERN.US,D,20190422,000000,1.79,1.92,1.78,1.92,2768784,0
+GERN.US,D,20190423,000000,1.93,1.96,1.86,1.92,2347656,0
+GERN.US,D,20190424,000000,1.94,1.94,1.85,1.87,2020374,0
+GERN.US,D,20190425,000000,1.86,1.92,1.81,1.88,1719126,0
+GERN.US,D,20190426,000000,1.89,1.92,1.85,1.91,1518063,0
+GERN.US,D,20190429,000000,1.91,1.94,1.855,1.88,1908041,0
+GERN.US,D,20190430,000000,1.88,1.895,1.81,1.82,1636011,0
+GERN.US,D,20190501,000000,1.82,1.84,1.74,1.81,1991143,0
+GERN.US,D,20190502,000000,1.79,1.835,1.74,1.82,2154607,0
+GERN.US,D,20190503,000000,1.85,1.89,1.765,1.8,2372624,0
+GERN.US,D,20190506,000000,1.75,1.82,1.75,1.8,1421048,0
+GERN.US,D,20190507,000000,1.8,1.82,1.75,1.75,1473158,0
+GERN.US,D,20190508,000000,1.76,1.78,1.7,1.75,1425727,0
+GERN.US,D,20190509,000000,1.73,1.76,1.67,1.74,1566123,0
+GERN.US,D,20190510,000000,1.71,1.76,1.7,1.74,1358898,0
+GERN.US,D,20190513,000000,1.7,1.72,1.65,1.66,1554229,0
+GERN.US,D,20190514,000000,1.65,1.76,1.61,1.7,1586344,0
+GERN.US,D,20190515,000000,1.69,1.81,1.68,1.79,2493188,0
+GERN.US,D,20190516,000000,1.76,1.78,1.65,1.65,2780413,0
+GERN.US,D,20190517,000000,1.65,1.66,1.48,1.52,4244183,0
+GERN.US,D,20190520,000000,1.52,1.5599,1.52,1.54,1138904,0
+GERN.US,D,20190521,000000,1.55,1.61,1.53,1.6,1437379,0
+GERN.US,D,20190522,000000,1.59,1.61,1.52,1.53,1160563,0
+GERN.US,D,20190523,000000,1.52,1.56,1.4905,1.52,1205082,0
+GERN.US,D,20190524,000000,1.52,1.58,1.52,1.55,1083521,0
+GERN.US,D,20190528,000000,1.55,1.6,1.5,1.52,1709061,0
+GERN.US,D,20190529,000000,1.5,1.51,1.39,1.43,2768482,0
+GERN.US,D,20190530,000000,1.42,1.46,1.4,1.42,1117924,0
+GERN.US,D,20190531,000000,1.41,1.45,1.38,1.45,1024606,0
+GERN.US,D,20190603,000000,1.46,1.46,1.4,1.42,1033715,0
+GERN.US,D,20190604,000000,1.45,1.49,1.42,1.49,1412526,0
+GERN.US,D,20190605,000000,1.5,1.5,1.41,1.44,897056,0
+GERN.US,D,20190606,000000,1.45,1.48,1.37,1.38,2067855,0
+GERN.US,D,20190607,000000,1.38,1.425,1.29,1.41,2558011,0
+GERN.US,D,20190610,000000,1.42,1.44,1.37,1.4,1060794,0
+GERN.US,D,20190611,000000,1.42,1.43,1.33,1.37,1283816,0
+GERN.US,D,20190612,000000,1.38,1.4,1.34,1.37,918016,0
+GERN.US,D,20190613,000000,1.4,1.47,1.37,1.47,1110354,0
+GERN.US,D,20190614,000000,1.44,1.52,1.43,1.49,1472612,0
+GERN.US,D,20190617,000000,1.53,1.56,1.46,1.47,1475596,0
+GERN.US,D,20190618,000000,1.49,1.63,1.47,1.61,2012129,0
+GERN.US,D,20190619,000000,1.65,1.65,1.55,1.59,1276279,0
+GERN.US,D,20190620,000000,1.63,1.63,1.53,1.53,1110131,0
+GERN.US,D,20190621,000000,1.52,1.55,1.48,1.48,1752012,0
+GERN.US,D,20190624,000000,1.5,1.55,1.45,1.52,1172072,0
+GERN.US,D,20190625,000000,1.54,1.55,1.46,1.46,1245117,0
+GERN.US,D,20190626,000000,1.48,1.5,1.45,1.46,755983,0
+GERN.US,D,20190627,000000,1.48,1.53,1.46,1.52,990667,0
+GERN.US,D,20190628,000000,1.55,1.555,1.4,1.41,8958682,0
+GERN.US,D,20190701,000000,1.43,1.46,1.39,1.41,3370343,0
+GERN.US,D,20190702,000000,1.42,1.43,1.35,1.39,2146115,0
+GERN.US,D,20190703,000000,1.39,1.43,1.35,1.41,1598009,0
+GERN.US,D,20190705,000000,1.4,1.42,1.38,1.4,1832433,0
+GERN.US,D,20190708,000000,1.4,1.42,1.35,1.39,1499028,0
+GERN.US,D,20190709,000000,1.38,1.41,1.37,1.38,1066339,0
+GERN.US,D,20190710,000000,1.39,1.41,1.35,1.36,2099508,0
+GERN.US,D,20190711,000000,1.36,1.3773,1.29,1.31,2391871,0
+GERN.US,D,20190712,000000,1.31,1.35,1.29,1.34,1533381,0
+GERN.US,D,20190715,000000,1.33,1.36,1.21,1.23,2942571,0
+GERN.US,D,20190716,000000,1.22,1.25,1.08,1.21,3216347,0
+GERN.US,D,20190717,000000,1.19,1.26,1.19,1.24,1545062,0
+GERN.US,D,20190718,000000,1.25,1.29,1.21,1.25,1206301,0
+GERN.US,D,20190719,000000,1.23,1.24,1.2,1.23,980032,0
+GERN.US,D,20190722,000000,1.22,1.23,1.155,1.16,1548161,0
+GERN.US,D,20190723,000000,1.15,1.2,1.15,1.16,1428187,0
+GERN.US,D,20190724,000000,1.15,1.23,1.13,1.22,1627533,0
+GERN.US,D,20190725,000000,1.23,1.23,1.16,1.17,1003166,0
+GERN.US,D,20190726,000000,1.18,1.23,1.17,1.21,943777,0
+GERN.US,D,20190729,000000,1.22,1.24,1.17,1.18,1021045,0
+GERN.US,D,20190730,000000,1.17,1.24,1.15,1.22,1612698,0
+GERN.US,D,20190731,000000,1.21,1.26,1.2,1.2,1298634,0
+GERN.US,D,20190801,000000,1.2,1.23,1.14,1.15,1844871,0
+GERN.US,D,20190802,000000,1.2,1.21,1.14,1.16,1776220,0
+GERN.US,D,20190805,000000,1.15,1.17,1.11,1.15,1926069,0
+GERN.US,D,20190806,000000,1.15,1.2,1.14,1.19,1201901,0
+GERN.US,D,20190807,000000,1.19,1.21,1.16,1.21,922816,0
+GERN.US,D,20190808,000000,1.23,1.3,1.19,1.27,1840575,0
+GERN.US,D,20190809,000000,1.27,1.42,1.27,1.37,2570948,0
+GERN.US,D,20190812,000000,1.37,1.37,1.29,1.31,1106715,0
+GERN.US,D,20190813,000000,1.3,1.35,1.29,1.32,818519,0
+GERN.US,D,20190814,000000,1.31,1.32,1.25,1.29,851720,0
+GERN.US,D,20190815,000000,1.44,1.45,1.35,1.39,2611175,0
+GERN.US,D,20190816,000000,1.41,1.42,1.37,1.41,1128160,0
+GERN.US,D,20190819,000000,1.43,1.45,1.4,1.41,1270215,0
+GERN.US,D,20190820,000000,1.45,1.45,1.36,1.38,822626,0
+GERN.US,D,20190821,000000,1.4,1.43,1.37,1.42,750567,0
+GERN.US,D,20190822,000000,1.41,1.46,1.395,1.44,1320910,0
+GERN.US,D,20190823,000000,1.42,1.455,1.35,1.36,1216989,0
+GERN.US,D,20190826,000000,1.36,1.42,1.35,1.38,723157,0
+GERN.US,D,20190827,000000,1.38,1.41,1.33,1.35,808391,0
+GERN.US,D,20190828,000000,1.33,1.4,1.33,1.4,592826,0
+GERN.US,D,20190829,000000,1.41,1.45,1.3928,1.41,788180,0
+GERN.US,D,20190830,000000,1.4,1.41,1.36,1.4,628319,0
+GERN.US,D,20190903,000000,1.44,1.46,1.32,1.34,2141063,0
+GERN.US,D,20190904,000000,1.36,1.37,1.32,1.36,811501,0
+GERN.US,D,20190905,000000,1.38,1.42,1.35,1.4,1352406,0
+GERN.US,D,20190906,000000,1.4,1.45,1.3815,1.4,1062793,0
+GERN.US,D,20190909,000000,1.37,1.46,1.37,1.43,1247071,0
+GERN.US,D,20190910,000000,1.44,1.5,1.42,1.47,2645348,0
+GERN.US,D,20190911,000000,1.48,1.52,1.455,1.49,1712282,0
+GERN.US,D,20190912,000000,1.48,1.6,1.4512,1.58,2215636,0
+GERN.US,D,20190913,000000,1.6,1.64,1.55,1.59,2403986,0
+GERN.US,D,20190916,000000,1.58,1.59,1.51,1.52,1574934,0
+GERN.US,D,20190917,000000,1.52,1.55,1.49,1.49,1543705,0
+GERN.US,D,20190918,000000,1.5,1.51,1.44,1.44,1286554,0
+GERN.US,D,20190919,000000,1.45,1.48,1.435,1.44,1041780,0
+GERN.US,D,20190920,000000,1.43,1.47,1.38,1.43,1862303,0
+GERN.US,D,20190923,000000,1.42,1.45,1.38,1.42,480428,0
+GERN.US,D,20190924,000000,1.43,1.4329,1.34,1.35,818862,0
+GERN.US,D,20190925,000000,1.34,1.4,1.33,1.36,919141,0
+GERN.US,D,20190926,000000,1.36,1.37,1.29,1.3,978734,0
+GERN.US,D,20190927,000000,1.31,1.38,1.3,1.35,735294,0
+GERN.US,D,20190930,000000,1.35,1.36,1.3,1.33,1284264,0
+GERN.US,D,20191001,000000,1.51,1.53,1.42,1.5,6204791,0
+GERN.US,D,20191002,000000,1.49,1.49,1.41,1.46,2006740,0
+GERN.US,D,20191003,000000,1.46,1.47,1.41,1.46,851777,0
+GERN.US,D,20191004,000000,1.47,1.47,1.395,1.43,1039312,0
+GERN.US,D,20191007,000000,1.43,1.465,1.41,1.43,753428,0
+GERN.US,D,20191008,000000,1.41,1.44,1.37,1.41,1144287,0
+GERN.US,D,20191009,000000,1.45,1.455,1.39,1.41,1128065,0
+GERN.US,D,20191010,000000,1.43,1.47,1.41,1.44,1135144,0
+GERN.US,D,20191011,000000,1.46,1.55,1.44,1.53,2261084,0
+GERN.US,D,20191014,000000,1.51,1.53,1.45,1.46,3872965,0
+GERN.US,D,20191015,000000,1.46,1.51,1.45,1.5,2187090,0
+GERN.US,D,20191016,000000,1.5,1.52,1.4601,1.48,1462216,0
+GERN.US,D,20191017,000000,1.46,1.51,1.46,1.49,1149220,0
+GERN.US,D,20191018,000000,1.47,1.5,1.42,1.43,1212473,0
+GERN.US,D,20191021,000000,1.44,1.49,1.44,1.48,792279,0
+GERN.US,D,20191022,000000,1.47,1.51,1.47,1.49,822131,0
+GERN.US,D,20191023,000000,1.5,1.51,1.47,1.48,1809730,0
+GERN.US,D,20191024,000000,1.48,1.51,1.47,1.49,1758694,0
+GERN.US,D,20191025,000000,1.5,1.58,1.4715,1.54,2044684,0
+GERN.US,D,20191028,000000,1.53,1.57,1.52,1.52,1230331,0
+GERN.US,D,20191029,000000,1.52,1.55,1.49,1.53,1613400,0
+GERN.US,D,20191030,000000,1.54,1.55,1.46,1.48,1481422,0
+GERN.US,D,20191031,000000,1.46,1.47,1.41,1.43,1713378,0
+GERN.US,D,20191101,000000,1.44,1.5,1.43,1.47,997156,0
+GERN.US,D,20191104,000000,1.49,1.51,1.44,1.47,1457812,0
+GERN.US,D,20191105,000000,1.47,1.5,1.45,1.48,784902,0
+GERN.US,D,20191106,000000,1.47,1.5,1.44,1.45,1596749,0
+GERN.US,D,20191107,000000,1.49,1.55,1.4611,1.485,1925229,0
+GERN.US,D,20191108,000000,1.49,1.51,1.46,1.48,991825,0
+GERN.US,D,20191111,000000,1.48,1.525,1.4642,1.48,1383912,0
+GERN.US,D,20191112,000000,1.48,1.49,1.435,1.44,1106535,0
+GERN.US,D,20191113,000000,1.44,1.44,1.38,1.4,1492800,0
+GERN.US,D,20191114,000000,1.41,1.42,1.33,1.37,1443661,0
+GERN.US,D,20191115,000000,1.37,1.37,1.31,1.31,1788036,0
+GERN.US,D,20191118,000000,1.3,1.3,1.236,1.27,1677882,0
+GERN.US,D,20191119,000000,1.3,1.32,1.28,1.305,1782300,0
+GERN.US,D,20191120,000000,1.3,1.39,1.3,1.36,1994050,0
+GERN.US,D,20191121,000000,1.36,1.36,1.31,1.34,962767,0
+GERN.US,D,20191122,000000,1.34,1.35,1.27,1.305,1279796,0
+GERN.US,D,20191125,000000,1.3,1.38,1.29,1.36,1336356,0
+GERN.US,D,20191126,000000,1.36,1.4,1.33,1.4,1143444,0
+GERN.US,D,20191127,000000,1.4,1.4,1.36,1.4,711977,0
+GERN.US,D,20191129,000000,1.4,1.45,1.39,1.43,669882,0
+GERN.US,D,20191202,000000,1.42,1.44,1.39,1.43,1064875,0
+GERN.US,D,20191203,000000,1.43,1.5,1.43,1.5,1680162,0
+GERN.US,D,20191204,000000,1.49,1.5,1.475,1.49,641442,0
+GERN.US,D,20191205,000000,1.48,1.5352,1.46,1.52,1440061,0
+GERN.US,D,20191206,000000,1.55,1.57,1.48,1.51,2051091,0
+GERN.US,D,20191209,000000,1.54,1.55,1.5001,1.53,1297182,0
+GERN.US,D,20191210,000000,1.53,1.54,1.47,1.5,1537750,0
+GERN.US,D,20191211,000000,1.5,1.51,1.45,1.47,1519794,0
+GERN.US,D,20191212,000000,1.46,1.5,1.4502,1.5,893654,0
+GERN.US,D,20191213,000000,1.49,1.51,1.47,1.5,1264087,0
+GERN.US,D,20191216,000000,1.5,1.5,1.46,1.47,1371794,0
+GERN.US,D,20191217,000000,1.47,1.48,1.42,1.45,991231,0
+GERN.US,D,20191218,000000,1.45,1.47,1.41,1.44,939911,0
+GERN.US,D,20191219,000000,1.42,1.44,1.4,1.42,996832,0
+GERN.US,D,20191220,000000,1.42,1.47,1.37,1.44,2684820,0
+GERN.US,D,20191223,000000,1.43,1.47,1.4,1.47,1209037,0
+GERN.US,D,20191224,000000,1.48,1.48,1.44,1.47,614798,0
+GERN.US,D,20191226,000000,1.45,1.48,1.4,1.41,1433425,0
+GERN.US,D,20191227,000000,1.4,1.42,1.365,1.38,1506221,0
+GERN.US,D,20191230,000000,1.39,1.39,1.32,1.35,1744380,0
+GERN.US,D,20191231,000000,1.34,1.38,1.32,1.36,1757212,0
+GERN.US,D,20200102,000000,1.36,1.39,1.32,1.33,1380710,0
+GERN.US,D,20200103,000000,1.32,1.34,1.29,1.3,1643654,0
+GERN.US,D,20200106,000000,1.3,1.32,1.28,1.31,1399283,0
+GERN.US,D,20200107,000000,1.31,1.37,1.3,1.36,1048132,0
+GERN.US,D,20200108,000000,1.36,1.36,1.32,1.33,799223,0
+GERN.US,D,20200109,000000,1.32,1.37,1.32,1.37,1396276,0
+GERN.US,D,20200110,000000,1.38,1.39,1.33,1.37,1521241,0
+GERN.US,D,20200113,000000,1.37,1.37,1.32,1.35,1206688,0
+GERN.US,D,20200114,000000,1.36,1.46,1.352,1.43,2336838,0
+GERN.US,D,20200115,000000,1.44,1.5,1.43,1.49,2052694,0
+GERN.US,D,20200116,000000,1.49,1.5,1.43,1.45,1630365,0
+GERN.US,D,20200117,000000,1.46,1.46,1.41,1.41,1282279,0
+GERN.US,D,20200121,000000,1.4,1.42,1.39,1.41,853149,0
+GERN.US,D,20200122,000000,1.4,1.42,1.39,1.42,764335,0
+GERN.US,D,20200123,000000,1.42,1.43,1.38,1.4,942967,0
+GERN.US,D,20200124,000000,1.4,1.4,1.35,1.36,1265833,0
+GERN.US,D,20200127,000000,1.35,1.361,1.33,1.35,999085,0
+GERN.US,D,20200128,000000,1.36,1.36,1.32,1.35,739439,0
+GERN.US,D,20200129,000000,1.35,1.36,1.33,1.34,609293,0
+GERN.US,D,20200130,000000,1.34,1.34,1.3,1.3,1091928,0
+GERN.US,D,20200131,000000,1.31,1.34,1.25,1.31,1707044,0
+GERN.US,D,20200203,000000,1.3,1.33,1.3,1.31,783044,0
+GERN.US,D,20200204,000000,1.32,1.33,1.29,1.3,856916,0
+GERN.US,D,20200205,000000,1.27,1.33,1.27,1.32,914361,0
+GERN.US,D,20200206,000000,1.33,1.34,1.32,1.33,679585,0
+GERN.US,D,20200207,000000,1.33,1.35,1.32,1.33,779380,0
+GERN.US,D,20200210,000000,1.32,1.34,1.31,1.32,757456,0
+GERN.US,D,20200211,000000,1.31,1.34,1.29,1.29,722089,0
+GERN.US,D,20200212,000000,1.3,1.31,1.27,1.295,1103011,0
+GERN.US,D,20200213,000000,1.28,1.32,1.27,1.31,573901,0
+GERN.US,D,20200214,000000,1.3,1.3069,1.28,1.29,540032,0
+GERN.US,D,20200218,000000,1.31,1.32,1.29,1.31,727318,0
+GERN.US,D,20200219,000000,1.31,1.34,1.3,1.3,944999,0
+GERN.US,D,20200220,000000,1.31,1.32,1.27,1.28,1325032,0
+GERN.US,D,20200221,000000,1.31,1.31,1.25,1.27,1156481,0
+GERN.US,D,20200224,000000,1.26,1.2625,1.2,1.2,1605675,0
+GERN.US,D,20200225,000000,1.21,1.23,1.12,1.15,2471596,0
+GERN.US,D,20200226,000000,1.16,1.2,1.13,1.14,1409343,0
+GERN.US,D,20200227,000000,1.13,1.14,1.03,1.04,2498767,0
+GERN.US,D,20200228,000000,0.99,1.17,0.985,1.15,3334370,0
+GERN.US,D,20200302,000000,1.2,1.2,1.08,1.16,1486199,0
+GERN.US,D,20200303,000000,1.1384,1.18,1.11,1.13,1030867,0
+GERN.US,D,20200304,000000,1.16,1.19,1.1,1.15,1621056,0
+GERN.US,D,20200305,000000,1.13,1.15,1.11,1.13,723265,0
+GERN.US,D,20200306,000000,1.1,1.12,0.995,1.02,3702177,0
+GERN.US,D,20200309,000000,0.99,1.06,0.98,0.9951,2233440,0
+GERN.US,D,20200310,000000,1.02,1.05,1,1.04,1541387,0
+GERN.US,D,20200311,000000,1.01,1.04,1,1.03,1748677,0
+GERN.US,D,20200312,000000,1.01,1.06,0.975,0.99,2775415,0
+GERN.US,D,20200313,000000,0.99,1.03,0.8523,0.9587,3397440,0
+GERN.US,D,20200316,000000,0.75,0.92,0.75,0.89,1948332,0
+GERN.US,D,20200317,000000,0.9027,0.9507,0.88001,0.9507,2235198,0
+GERN.US,D,20200318,000000,0.88,0.96,0.86,0.8873,1744827,0
+GERN.US,D,20200319,000000,0.86,1.05,0.83,1.03,2250263,0
+GERN.US,D,20200320,000000,1,1.17,0.99,1.1,3125323,0
+GERN.US,D,20200323,000000,1.02,1.12,1,1.09,1514431,0
+GERN.US,D,20200324,000000,1.1,1.1101,1.02,1.09,2042232,0
+GERN.US,D,20200325,000000,1.07,1.08,1.04,1.06,1816865,0
+GERN.US,D,20200326,000000,1.06,1.13,1.04,1.12,1642880,0
+GERN.US,D,20200327,000000,1.08,1.12,1.07,1.07,884519,0
+GERN.US,D,20200330,000000,1.05,1.15,1.05,1.15,1680227,0
+GERN.US,D,20200331,000000,1.13,1.19,1.12,1.19,1291487,0
+GERN.US,D,20200401,000000,1.16,1.17,1.07,1.07,1176743,0
+GERN.US,D,20200402,000000,1.06,1.08,1.02,1.05,1826867,0
+GERN.US,D,20200403,000000,1.02,1.07,0.95,1.05,2329634,0
+GERN.US,D,20200406,000000,1.06,1.12,1.05,1.12,1815972,0
+GERN.US,D,20200407,000000,1.1,1.15,1.04,1.05,1111553,0
+GERN.US,D,20200408,000000,1.06,1.1,1.01,1.08,1469671,0
+GERN.US,D,20200409,000000,1.1,1.12,1.04,1.11,1620420,0
+GERN.US,D,20200413,000000,1.14,1.15,1.05,1.11,1367667,0
+GERN.US,D,20200414,000000,1.12,1.24,1.11,1.24,2314467,0
+GERN.US,D,20200415,000000,1.22,1.23,1.13,1.19,1091502,0
+GERN.US,D,20200416,000000,1.19,1.2,1.12,1.17,1072531,0
+GERN.US,D,20200417,000000,1.2,1.21,1.18,1.2,1043286,0
+GERN.US,D,20200420,000000,1.2,1.22,1.15,1.16,1525737,0
+GERN.US,D,20200421,000000,1.14,1.17,1.1,1.14,1257590,0
+GERN.US,D,20200422,000000,1.15,1.16,1.12,1.15,571366,0
+GERN.US,D,20200423,000000,1.16,1.18,1.13,1.14,912024,0
+GERN.US,D,20200424,000000,1.12,1.17,1.12,1.16,732219,0
+GERN.US,D,20200427,000000,1.16,1.23,1.16,1.22,1353606,0
+GERN.US,D,20200428,000000,1.22,1.24,1.14,1.15,1413590,0
+GERN.US,D,20200429,000000,1.15,1.21,1.14,1.18,1580677,0
+GERN.US,D,20200430,000000,1.16,1.23,1.14,1.19,1205414,0
+GERN.US,D,20200501,000000,1.2,1.2058,1.12,1.18,1156556,0
+GERN.US,D,20200504,000000,1.17,1.21,1.15,1.2,1007146,0
+GERN.US,D,20200505,000000,1.21,1.28,1.2,1.23,1589502,0
+GERN.US,D,20200506,000000,1.24,1.28,1.22,1.24,970781,0
+GERN.US,D,20200507,000000,1.24,1.28,1.23,1.27,1180627,0
+GERN.US,D,20200508,000000,1.27,1.31,1.25,1.31,1291479,0
+GERN.US,D,20200511,000000,1.3,1.47,1.3,1.46,2706420,0
+GERN.US,D,20200512,000000,1.47,1.49,1.36,1.36,2115957,0
+GERN.US,D,20200513,000000,1.37,1.42,1.3,1.32,1483403,0
+GERN.US,D,20200514,000000,1.32,1.45,1.28,1.41,1942356,0
+GERN.US,D,20200515,000000,1.44,1.79,1.42,1.75,8336298,0
+GERN.US,D,20200518,000000,1.8,2.4,1.79,2.06,16296467,0
+GERN.US,D,20200519,000000,2.1,2.25,1.93,1.97,5688928,0
+GERN.US,D,20200520,000000,1.92,2.028,1.85,1.89,3510277,0
+GERN.US,D,20200521,000000,1.91,1.985,1.82,1.96,3321390,0
+GERN.US,D,20200522,000000,1.42,1.88,1.39,1.84,20673905,0
+GERN.US,D,20200526,000000,1.73,1.84,1.59,1.59,4151422,0
+GERN.US,D,20200527,000000,1.63,1.71,1.6,1.64,2588874,0
+GERN.US,D,20200528,000000,1.7,1.77,1.59,1.61,3660982,0
+GERN.US,D,20200529,000000,1.66,1.77,1.54,1.61,6030377,0
+GERN.US,D,20200601,000000,1.65,1.79,1.62,1.62,5135360,0
+GERN.US,D,20200602,000000,1.67,1.68,1.6,1.64,2667914,0
+GERN.US,D,20200603,000000,1.69,1.695,1.57,1.58,4208425,0
+GERN.US,D,20200604,000000,1.59,1.59,1.5,1.54,4388977,0
+GERN.US,D,20200605,000000,1.59,1.61,1.52,1.54,2769712,0
+GERN.US,D,20200608,000000,1.56,1.69,1.54,1.68,3493530,0
+GERN.US,D,20200609,000000,1.66,1.73,1.64,1.69,3024224,0
+GERN.US,D,20200610,000000,1.73,1.9,1.68,1.81,5369546,0
+GERN.US,D,20200611,000000,1.74,1.78,1.64,1.65,4101738,0
+GERN.US,D,20200612,000000,1.75,1.78,1.55,1.62,4539030,0
+GERN.US,D,20200615,000000,1.57,1.71,1.56,1.68,2660600,0
+GERN.US,D,20200616,000000,1.75,1.75,1.63,1.69,2548742,0
+GERN.US,D,20200617,000000,1.69,1.83,1.68,1.75,4449310,0
+GERN.US,D,20200618,000000,1.77,2.1,1.755,2.03,11101609,0
+GERN.US,D,20200619,000000,2.07,2.08,1.8418,1.93,14120858,0
+GERN.US,D,20200622,000000,1.96,2.005,1.86,1.95,4155769,0
+GERN.US,D,20200623,000000,1.98,1.98,1.92,1.94,2093506,0
+GERN.US,D,20200624,000000,1.94,2,1.86,1.89,3132991,0
+GERN.US,D,20200625,000000,1.9,2.07,1.89,1.91,5659339,0
+GERN.US,D,20200626,000000,1.95,2.01,1.88,1.93,3844313,0
+GERN.US,D,20200629,000000,1.95,2.1981,1.92,2.1,5964163,0
+GERN.US,D,20200630,000000,2.12,2.18,2.07,2.18,3621768,0
+GERN.US,D,20200701,000000,2.26,2.34,2.05,2.15,5588845,0
+GERN.US,D,20200702,000000,2.2,2.2,2.1,2.17,2042127,0
+GERN.US,D,20200706,000000,2.21,2.21,2.11,2.13,2519450,0
+GERN.US,D,20200707,000000,2.11,2.2674,2.1,2.19,3372446,0
+GERN.US,D,20200708,000000,2.22,2.223,2.12,2.18,2538396,0
+GERN.US,D,20200709,000000,2.18,2.235,2.14,2.14,1920891,0
+GERN.US,D,20200710,000000,2.14,2.18,2.1,2.15,1677718,0
+GERN.US,D,20200713,000000,2.12,2.16,1.98,2,3027043,0
+GERN.US,D,20200714,000000,2,2.11,1.96,2.09,2153764,0
+GERN.US,D,20200715,000000,2.1,2.11,2.005,2.04,2161625,0
+GERN.US,D,20200716,000000,2.05,2.08,1.99,2.04,1736931,0
+GERN.US,D,20200717,000000,2.08,2.12,2.02,2.04,1882397,0
+GERN.US,D,20200720,000000,2.05,2.095,1.99,2,2510508,0
+GERN.US,D,20200721,000000,1.99,2.03,1.92,1.98,2575454,0
+GERN.US,D,20200722,000000,1.96,1.965,1.84,1.885,3022005,0
+GERN.US,D,20200723,000000,1.88,1.96,1.85,1.89,1817292,0
+GERN.US,D,20200724,000000,1.88,1.88,1.77,1.83,2316759,0
+GERN.US,D,20200727,000000,1.81,1.86,1.78,1.81,1338577,0
+GERN.US,D,20200728,000000,1.82,1.84,1.75,1.75,1532215,0
+GERN.US,D,20200729,000000,1.78,1.8,1.71,1.75,2427449,0
+GERN.US,D,20200730,000000,1.76,1.76,1.645,1.68,3409225,0
+GERN.US,D,20200731,000000,1.67,1.7001,1.59,1.59,2614448,0
+GERN.US,D,20200803,000000,1.73,1.79,1.65,1.77,3924879,0
+GERN.US,D,20200804,000000,1.75,1.77,1.68,1.73,1960194,0
+GERN.US,D,20200805,000000,1.71,1.75,1.685,1.72,1536574,0
+GERN.US,D,20200806,000000,1.76,1.76,1.64,1.66,2232027,0
+GERN.US,D,20200807,000000,1.6,1.695,1.56,1.68,2977660,0
+GERN.US,D,20200810,000000,1.69,1.69,1.62,1.64,1493539,0
+GERN.US,D,20200811,000000,1.65,1.65,1.58,1.6,2712782,0
+GERN.US,D,20200812,000000,1.61,1.64,1.565,1.64,2183300,0
+GERN.US,D,20200813,000000,1.62,1.675,1.61,1.67,1860158,0
+GERN.US,D,20200814,000000,1.66,1.66,1.615,1.64,1414208,0
+GERN.US,D,20200817,000000,1.67,1.77,1.65,1.77,2363788,0
+GERN.US,D,20200818,000000,1.78,1.86,1.72,1.82,2683911,0
+GERN.US,D,20200819,000000,1.83,1.9,1.78,1.79,2286147,0
+GERN.US,D,20200820,000000,1.78,1.79,1.74,1.74,1600468,0
+GERN.US,D,20200821,000000,1.73,1.74,1.66,1.69,1943763,0
+GERN.US,D,20200824,000000,1.72,1.75,1.64,1.66,3009387,0
+GERN.US,D,20200825,000000,1.71,1.7899,1.64,1.76,2745822,0
+GERN.US,D,20200826,000000,1.9467,1.97,1.76,1.825,8808159,0
+GERN.US,D,20200827,000000,1.86,1.91,1.79,1.89,2844604,0
+GERN.US,D,20200828,000000,1.9,2.0376,1.89,1.93,3211481,0
+GERN.US,D,20200831,000000,1.98,2.07,1.94,2.05,3606935,0
+GERN.US,D,20200901,000000,2.07,2.08,1.85,1.94,3946111,0
+GERN.US,D,20200902,000000,1.96,1.975,1.86,1.93,2593718,0
+GERN.US,D,20200903,000000,1.92,1.935,1.8024,1.82,2025453,0
+GERN.US,D,20200904,000000,1.82,1.8576,1.73,1.83,2207788,0
+GERN.US,D,20200908,000000,1.76,1.875,1.751,1.79,1823659,0
+GERN.US,D,20200909,000000,1.82,1.87,1.805,1.85,1229056,0
+GERN.US,D,20200910,000000,1.87,1.945,1.85,1.85,1870611,0
+GERN.US,D,20200911,000000,1.85,1.87,1.75,1.82,1937228,0
+GERN.US,D,20200914,000000,1.84,2.025,1.82,1.99,4191630,0
+GERN.US,D,20200915,000000,1.99,2,1.8411,1.85,2194160,0
+GERN.US,D,20200916,000000,1.87,1.915,1.79,1.81,2332859,0
+GERN.US,D,20200917,000000,1.77,1.925,1.77,1.84,2606824,0
+GERN.US,D,20200918,000000,1.89,2,1.84,1.96,23380917,0
+GERN.US,D,20200921,000000,2,2.025,1.86,1.875,3416047,0
+GERN.US,D,20200922,000000,1.87,1.87,1.77,1.8,2943743,0
+GERN.US,D,20200923,000000,1.8,1.83,1.65,1.68,3412076,0
+GERN.US,D,20200924,000000,1.68,1.71,1.62,1.68,2423888,0
+GERN.US,D,20200925,000000,1.69,1.72,1.665,1.69,2101535,0
+GERN.US,D,20200928,000000,1.73,1.73,1.67,1.71,1449669,0
+GERN.US,D,20200929,000000,1.72,1.82,1.69,1.76,2510869,0
+GERN.US,D,20200930,000000,1.78,1.835,1.715,1.74,3008570,0
+GERN.US,D,20201001,000000,1.77,1.79,1.74,1.77,2932130,0
+GERN.US,D,20201002,000000,1.77,1.88,1.74,1.82,3255516,0
+GERN.US,D,20201005,000000,1.85,1.99,1.84,1.99,3369232,0
+GERN.US,D,20201006,000000,1.94,2.04,1.935,1.97,2958798,0
+GERN.US,D,20201007,000000,1.99,2.05,1.98,2.04,3468439,0
+GERN.US,D,20201008,000000,2.05,2.09,1.98,1.99,5580917,0
+GERN.US,D,20201009,000000,2,2.0394,1.96,2,2409595,0
+GERN.US,D,20201012,000000,2,2.045,1.94,1.99,2173641,0
+GERN.US,D,20201013,000000,1.97,2.07,1.96,2.03,3370593,0
+GERN.US,D,20201014,000000,2.09,2.15,2.04,2.05,6126235,0
+GERN.US,D,20201015,000000,2.02,2.07,1.98,2,2976571,0
+GERN.US,D,20201016,000000,2.01,2.06,1.93,1.93,3094662,0
+GERN.US,D,20201019,000000,1.94,1.97,1.87,1.88,2105565,0
+GERN.US,D,20201020,000000,1.89,1.905,1.81,1.85,1543727,0
+GERN.US,D,20201021,000000,1.82,1.89,1.78,1.83,1727916,0
+GERN.US,D,20201022,000000,1.85,1.89,1.81,1.88,1456309,0
+GERN.US,D,20201023,000000,1.88,1.91,1.83,1.89,991695,0
+GERN.US,D,20201026,000000,1.85,1.89,1.81,1.83,1188202,0
+GERN.US,D,20201027,000000,1.84,1.86,1.8,1.85,984758,0
+GERN.US,D,20201028,000000,1.81,1.85,1.78,1.79,2046208,0
+GERN.US,D,20201029,000000,1.81,1.85,1.74,1.82,1778514,0
+GERN.US,D,20201030,000000,1.8,1.81,1.73,1.74,1852329,0
+GERN.US,D,20201102,000000,1.75,1.8,1.695,1.75,1840355,0
+GERN.US,D,20201103,000000,1.8,1.81,1.74,1.79,2237559,0
+GERN.US,D,20201104,000000,1.79,1.9,1.79,1.86,2392866,0
+GERN.US,D,20201105,000000,1.88,1.89,1.8,1.83,1514165,0
+GERN.US,D,20201106,000000,1.84,1.84,1.75,1.77,1694723,0
+GERN.US,D,20201109,000000,1.7825,1.86,1.76,1.78,3517518,0
+GERN.US,D,20201110,000000,1.8,1.85,1.77,1.85,3649501,0
+GERN.US,D,20201111,000000,1.85,1.92,1.83,1.92,1760647,0
+GERN.US,D,20201112,000000,1.9,1.95,1.89,1.95,2006393,0
+GERN.US,D,20201113,000000,1.97,1.9878,1.92,1.97,1522984,0
+GERN.US,D,20201116,000000,1.99,2.035,1.95,1.99,2449746,0
+GERN.US,D,20201117,000000,1.96,2.01,1.8204,1.98,1359348,0
+GERN.US,D,20201118,000000,1.97,1.98,1.89,1.9,3175373,0
+GERN.US,D,20201119,000000,1.91,1.92,1.82,1.84,2200493,0
+GERN.US,D,20201120,000000,1.82,1.885,1.81,1.88,1947522,0
+GERN.US,D,20201123,000000,1.86,1.91,1.84,1.86,1823498,0
+GERN.US,D,20201124,000000,1.87,1.89,1.8,1.81,2516344,0
+GERN.US,D,20201125,000000,1.8355,1.84,1.78,1.81,1651507,0
+GERN.US,D,20201127,000000,1.86,1.89,1.8487,1.87,2031303,0
+GERN.US,D,20201130,000000,1.87,1.915,1.83,1.865,2549636,0
+GERN.US,D,20201201,000000,1.87,1.89,1.83,1.84,2292540,0
+GERN.US,D,20201202,000000,1.83,1.845,1.78,1.79,2506919,0
+GERN.US,D,20201203,000000,1.8,1.82,1.77,1.78,1651830,0
+GERN.US,D,20201204,000000,1.8,1.835,1.79,1.81,2537397,0
+GERN.US,D,20201207,000000,1.83,1.85,1.77,1.78,2312786,0
+GERN.US,D,20201208,000000,1.79,1.81,1.73,1.74,4399579,0
+GERN.US,D,20201209,000000,1.78,1.79,1.67,1.72,2812943,0
+GERN.US,D,20201210,000000,1.76,1.7789,1.71,1.745,2020773,0
+GERN.US,D,20201211,000000,1.76,1.77,1.69,1.73,1552135,0
+GERN.US,D,20201214,000000,1.75,1.8,1.74,1.74,2862212,0
+GERN.US,D,20201215,000000,1.75,1.76,1.68,1.68,2937111,0
+GERN.US,D,20201216,000000,1.71,1.72,1.66,1.69,2555734,0
+GERN.US,D,20201217,000000,1.71,1.75,1.69,1.75,1816335,0
+GERN.US,D,20201218,000000,1.76,1.76,1.67,1.69,6248641,0
+GERN.US,D,20201221,000000,1.68,1.69,1.63,1.66,2860771,0
+GERN.US,D,20201222,000000,1.65,1.69,1.61,1.62,3079683,0
+GERN.US,D,20201223,000000,1.6432,1.7,1.58,1.68,4203047,0
+GERN.US,D,20201224,000000,1.68,1.69,1.62,1.62,1123357,0
+GERN.US,D,20201228,000000,1.63,1.65,1.57,1.57,2681447,0
+GERN.US,D,20201229,000000,1.6,1.61,1.55,1.55,2928018,0
+GERN.US,D,20201230,000000,1.5801,1.6,1.56,1.59,2013648,0
+GERN.US,D,20201231,000000,1.59,1.61,1.53,1.59,3421678,0
+GERN.US,D,20210104,000000,1.58,1.67,1.56,1.63,2514267,0
+GERN.US,D,20210105,000000,1.64,1.6699,1.6,1.61,1719013,0
+GERN.US,D,20210106,000000,1.62,1.64,1.57,1.6,2462601,0
+GERN.US,D,20210107,000000,1.61,1.68,1.61,1.68,3839586,0
+GERN.US,D,20210108,000000,1.69,1.7397,1.67,1.71,3895658,0
+GERN.US,D,20210111,000000,1.7,1.715,1.63,1.64,2107910,0
+GERN.US,D,20210112,000000,1.65,1.68,1.61,1.64,2528621,0
+GERN.US,D,20210113,000000,1.65,1.67,1.62,1.62,1640111,0
+GERN.US,D,20210114,000000,1.65,1.71,1.62,1.695,2547134,0
+GERN.US,D,20210115,000000,1.73,1.74,1.635,1.65,1874978,0
+GERN.US,D,20210119,000000,1.6693,1.79,1.66,1.77,3251008,0
+GERN.US,D,20210120,000000,1.7712,1.8081,1.72,1.74,2298580,0
+GERN.US,D,20210121,000000,1.74,1.75,1.65,1.67,2226161,0
+GERN.US,D,20210122,000000,1.65,1.74,1.65,1.73,2085806,0
+GERN.US,D,20210125,000000,1.71,1.76,1.68,1.76,2372365,0
+GERN.US,D,20210126,000000,1.77,1.84,1.71,1.72,3406145,0
+GERN.US,D,20210127,000000,1.7612,1.81,1.68,1.73,5212061,0
+GERN.US,D,20210128,000000,1.74,1.78,1.71,1.71,2632828,0
+GERN.US,D,20210129,000000,1.71,1.89,1.7003,1.78,5199465,0
+GERN.US,D,20210201,000000,1.84,1.9299,1.82,1.9,4528862,0
+GERN.US,D,20210202,000000,1.94,2.08,1.91,2.055,8435948,0
+GERN.US,D,20210203,000000,2.0847,2.355,2.04,2.1,15645981,0
+GERN.US,D,20210204,000000,2.13,2.1372,1.89,1.95,8373975,0
+GERN.US,D,20210205,000000,1.97,1.97,1.93,1.97,2732605,0
+GERN.US,D,20210208,000000,2,2.08,2,2.05,4726030,0
+GERN.US,D,20210209,000000,2.08,2.14,2.04,2.05,4730248,0
+GERN.US,D,20210210,000000,2.0855,2.12,1.945,1.95,4635455,0
+GERN.US,D,20210211,000000,1.99,2,1.89,1.91,2783926,0
+GERN.US,D,20210212,000000,1.92,1.99,1.9,1.92,2899933,0
+GERN.US,D,20210216,000000,1.93,1.97,1.84,1.87,3938123,0
+GERN.US,D,20210217,000000,1.9,2.06,1.84,1.99,6796384,0
+GERN.US,D,20210218,000000,2,2.0884,1.92,1.93,4052229,0
+GERN.US,D,20210219,000000,1.98,2.2,1.97,2.06,7016314,0
+GERN.US,D,20210222,000000,2.055,2.19,2.03,2.04,4608028,0
+GERN.US,D,20210223,000000,1.98,2,1.865,1.92,5341513,0
+GERN.US,D,20210224,000000,1.93,1.96,1.87,1.89,3421130,0
+GERN.US,D,20210225,000000,1.89,1.91,1.8,1.81,4459834,0
+GERN.US,D,20210226,000000,1.82,1.85,1.73,1.79,3172732,0
+GERN.US,D,20210301,000000,1.8239,1.86,1.81,1.86,2764778,0
+GERN.US,D,20210302,000000,1.87,1.87,1.78,1.78,2873329,0
+GERN.US,D,20210303,000000,1.8,1.81,1.7,1.7,3565303,0
+GERN.US,D,20210304,000000,1.68,1.805,1.63,1.77,6306974,0
+GERN.US,D,20210305,000000,1.76,1.81,1.68,1.8,5116770,0
+GERN.US,D,20210308,000000,1.8,1.84,1.75,1.77,2535892,0
+GERN.US,D,20210309,000000,1.78,1.87,1.78,1.86,2619856,0
+GERN.US,D,20210310,000000,1.91,1.91,1.795,1.83,2217581,0
+GERN.US,D,20210311,000000,1.86,1.8989,1.82,1.89,2937360,0
+GERN.US,D,20210312,000000,1.75,1.77,1.7,1.72,6993948,0
+GERN.US,D,20210315,000000,1.7,1.73,1.68,1.72,4052847,0
+GERN.US,D,20210316,000000,1.7,1.78,1.69,1.77,5328201,0
+GERN.US,D,20210317,000000,1.74,1.81,1.71,1.81,3509846,0
+GERN.US,D,20210318,000000,1.77,1.83,1.74,1.75,3853779,0
+GERN.US,D,20210319,000000,1.762,1.86,1.74,1.83,9308085,0
+GERN.US,D,20210322,000000,1.81,1.85,1.78,1.79,1715604,0
+GERN.US,D,20210323,000000,1.8,1.8,1.65,1.65,4313259,0
+GERN.US,D,20210324,000000,1.69,1.69,1.55,1.55,4098451,0
+GERN.US,D,20210325,000000,1.56,1.64,1.54,1.62,2760216,0
+GERN.US,D,20210326,000000,1.62,1.63,1.54,1.59,2606983,0
+GERN.US,D,20210329,000000,1.58,1.59,1.51,1.53,3061435,0
+GERN.US,D,20210330,000000,1.56,1.57,1.49,1.52,2027606,0
+GERN.US,D,20210331,000000,1.54,1.6199,1.53,1.58,2571994,0
+GERN.US,D,20210401,000000,1.6,1.64,1.58,1.62,1226446,0
+GERN.US,D,20210405,000000,1.65,1.65,1.58,1.6,1851834,0
+GERN.US,D,20210406,000000,1.6,1.64,1.58,1.59,1400230,0
+GERN.US,D,20210407,000000,1.58,1.6,1.52,1.52,1470574,0
+GERN.US,D,20210408,000000,1.55,1.56,1.5,1.52,1735429,0
+GERN.US,D,20210409,000000,1.53,1.53,1.48,1.48,1860459,0
+GERN.US,D,20210412,000000,1.49,1.49,1.4,1.42,3000820,0
+GERN.US,D,20210413,000000,1.41,1.44,1.38,1.43,2281981,0
+GERN.US,D,20210414,000000,1.47,1.54,1.45,1.51,2709733,0
+GERN.US,D,20210415,000000,1.51,1.54,1.49,1.51,1766246,0
+GERN.US,D,20210416,000000,1.51,1.51,1.44,1.47,1679903,0
+GERN.US,D,20210419,000000,1.45,1.47,1.38,1.4,2262115,0
+GERN.US,D,20210420,000000,1.38,1.42,1.365,1.4,1856933,0
+GERN.US,D,20210421,000000,1.38,1.49,1.38,1.48,1603475,0
+GERN.US,D,20210422,000000,1.46,1.51,1.41,1.49,2330053,0
+GERN.US,D,20210423,000000,1.48,1.5,1.425,1.43,1628867,0
+GERN.US,D,20210426,000000,1.43,1.51,1.41,1.51,1722883,0
+GERN.US,D,20210427,000000,1.5,1.54,1.47,1.48,1405778,0
+GERN.US,D,20210428,000000,1.46,1.53,1.46,1.52,1439150,0
+GERN.US,D,20210429,000000,1.55,1.55,1.48,1.51,1225946,0
+GERN.US,D,20210430,000000,1.48,1.52,1.42,1.45,1992871,0
+GERN.US,D,20210503,000000,1.46,1.47,1.43,1.43,1200368,0
+GERN.US,D,20210504,000000,1.43,1.445,1.36,1.37,2288570,0
+GERN.US,D,20210505,000000,1.4062,1.43,1.36,1.37,1247850,0
+GERN.US,D,20210506,000000,1.38,1.38,1.31,1.34,2458333,0
+GERN.US,D,20210507,000000,1.34,1.36,1.31,1.33,1314148,0
+GERN.US,D,20210510,000000,1.34,1.35,1.25,1.25,2327693,0
+GERN.US,D,20210511,000000,1.24,1.41,1.22,1.39,2773849,0
+GERN.US,D,20210512,000000,1.41,1.41,1.355,1.38,2341672,0
+GERN.US,D,20210513,000000,1.39,1.4,1.3,1.34,2219791,0
+GERN.US,D,20210514,000000,1.37,1.44,1.3458,1.43,1822025,0
+GERN.US,D,20210517,000000,1.41,1.44,1.38,1.43,994178,0
+GERN.US,D,20210518,000000,1.44,1.45,1.405,1.44,903765,0
+GERN.US,D,20210519,000000,1.4,1.44,1.38,1.41,1285712,0
+GERN.US,D,20210520,000000,1.39,1.465,1.38,1.45,1314432,0
+GERN.US,D,20210521,000000,1.47,1.48,1.42,1.43,1175414,0
+GERN.US,D,20210524,000000,1.45,1.45,1.37,1.38,1144367,0
+GERN.US,D,20210525,000000,1.38,1.4,1.333,1.34,1193118,0
+GERN.US,D,20210526,000000,1.34,1.42,1.34,1.42,884430,0
+GERN.US,D,20210527,000000,1.45,1.45,1.39,1.42,2925473,0
+GERN.US,D,20210528,000000,1.4,1.44,1.37,1.38,1211238,0
+GERN.US,D,20210601,000000,1.43,1.43,1.38,1.4,939111,0
+GERN.US,D,20210602,000000,1.4,1.45,1.38,1.44,1307450,0
+GERN.US,D,20210603,000000,1.41,1.45,1.4,1.4,1102448,0
+GERN.US,D,20210604,000000,1.42,1.43,1.39,1.39,1024461,0
+GERN.US,D,20210607,000000,1.4,1.49,1.4,1.49,2433078,0
+GERN.US,D,20210608,000000,1.5042,1.52,1.43,1.48,1501742,0
+GERN.US,D,20210609,000000,1.47,1.518,1.46,1.5,1415948,0
+GERN.US,D,20210610,000000,1.49,1.5,1.45,1.49,975921,0
+GERN.US,D,20210611,000000,1.48,1.48,1.42,1.44,1680716,0
+GERN.US,D,20210614,000000,1.44,1.47,1.43,1.45,2222236,0
+GERN.US,D,20210615,000000,1.44,1.455,1.39,1.39,1952695,0
+GERN.US,D,20210616,000000,1.4,1.42,1.36,1.41,1357401,0
+GERN.US,D,20210617,000000,1.4,1.43,1.37,1.41,6655527,0
+GERN.US,D,20210618,000000,1.62,2.23,1.52,1.83,348269061,0
+GERN.US,D,20210621,000000,1.8,1.81,1.61,1.7,34084786,0
+GERN.US,D,20210622,000000,1.7,1.76,1.56,1.57,14092408,0
+GERN.US,D,20210623,000000,1.58,1.62,1.48,1.53,11003776,0
+GERN.US,D,20210624,000000,1.53,1.575,1.5,1.52,4694434,0
+GERN.US,D,20210625,000000,1.52,1.54,1.43,1.49,7737189,0
+GERN.US,D,20210628,000000,1.46,1.49,1.42,1.42,4244933,0
+GERN.US,D,20210629,000000,1.42,1.44,1.4,1.4,4184255,0
+GERN.US,D,20210630,000000,1.4,1.42,1.38,1.41,2733003,0
+GERN.US,D,20210701,000000,1.42,1.47,1.37,1.47,3187515,0
+GERN.US,D,20210702,000000,1.43,1.48,1.41,1.46,2632546,0
+GERN.US,D,20210706,000000,1.43,1.455,1.4,1.41,1701976,0
+GERN.US,D,20210707,000000,1.42,1.44,1.32,1.35,3578498,0
+GERN.US,D,20210708,000000,1.33,1.38,1.3,1.38,2225272,0
+GERN.US,D,20210709,000000,1.38,1.39,1.34,1.38,2305932,0
+GERN.US,D,20210712,000000,1.35,1.37,1.31,1.34,2006845,0
+GERN.US,D,20210713,000000,1.34,1.34,1.27,1.27,2768713,0
+GERN.US,D,20210714,000000,1.28,1.32,1.25,1.27,2806134,0
+GERN.US,D,20210715,000000,1.27,1.29,1.24,1.25,2542330,0
+GERN.US,D,20210716,000000,1.25,1.33,1.25,1.27,2076389,0
+GERN.US,D,20210719,000000,1.27,1.3,1.22,1.27,1905002,0
+GERN.US,D,20210720,000000,1.29,1.32,1.26,1.32,1968837,0
+GERN.US,D,20210721,000000,1.32,1.36,1.29,1.33,1685753,0
+GERN.US,D,20210722,000000,1.33,1.35,1.29,1.29,1809273,0
+GERN.US,D,20210723,000000,1.3,1.33,1.27,1.29,1552083,0
+GERN.US,D,20210726,000000,1.29,1.31,1.27,1.29,1700526,0
+GERN.US,D,20210727,000000,1.28,1.29,1.22,1.24,2772913,0
+GERN.US,D,20210728,000000,1.25,1.3,1.23,1.3,1419533,0
+GERN.US,D,20210729,000000,1.28,1.31,1.23,1.23,1683310,0
+GERN.US,D,20210730,000000,1.24,1.26,1.2,1.22,3033451,0
+GERN.US,D,20210802,000000,1.24,1.25,1.22,1.25,1174161,0
+GERN.US,D,20210803,000000,1.25,1.255,1.2,1.22,1732271,0
+GERN.US,D,20210804,000000,1.22,1.28,1.21,1.22,1598610,0
+GERN.US,D,20210805,000000,1.24,1.28,1.23,1.28,2033257,0
+GERN.US,D,20210806,000000,1.27,1.2786,1.23,1.25,1643031,0
+GERN.US,D,20210809,000000,1.26,1.26,1.21,1.21,1639949,0
+GERN.US,D,20210810,000000,1.23,1.24,1.2,1.2,1530195,0
+GERN.US,D,20210811,000000,1.2,1.26,1.2,1.25,2053129,0
+GERN.US,D,20210812,000000,1.24,1.25,1.21,1.23,1314420,0
+GERN.US,D,20210813,000000,1.24,1.26,1.21,1.22,1481131,0
+GERN.US,D,20210816,000000,1.23,1.24,1.2,1.2,1985211,0
+GERN.US,D,20210817,000000,1.21,1.28,1.2,1.28,2939341,0
+GERN.US,D,20210818,000000,1.27,1.3,1.24,1.25,1497462,0
+GERN.US,D,20210819,000000,1.22,1.26,1.21,1.22,1575426,0
+GERN.US,D,20210820,000000,1.2,1.27,1.2,1.27,2406571,0
+GERN.US,D,20210823,000000,1.27,1.33,1.25,1.31,4180701,0
+GERN.US,D,20210824,000000,1.3,1.31,1.27,1.31,1307301,0
+GERN.US,D,20210825,000000,1.31,1.38,1.29,1.36,1763446,0
+GERN.US,D,20210826,000000,1.37,1.385,1.325,1.35,1461960,0
+GERN.US,D,20210827,000000,1.35,1.43,1.34,1.42,1973304,0
+GERN.US,D,20210830,000000,1.42,1.46,1.41,1.44,1820003,0
+GERN.US,D,20210831,000000,1.43,1.46,1.42,1.45,1115766,0
+GERN.US,D,20210901,000000,1.45,1.47,1.43,1.46,1304551,0
+GERN.US,D,20210902,000000,1.46,1.5,1.45,1.5,1704925,0
+GERN.US,D,20210903,000000,1.5,1.5,1.43,1.44,1409287,0
+GERN.US,D,20210907,000000,1.42,1.48,1.42,1.45,1319519,0
+GERN.US,D,20210908,000000,1.44,1.46,1.38,1.41,1128915,0
+GERN.US,D,20210909,000000,1.4,1.47,1.4,1.44,1398177,0
+GERN.US,D,20210910,000000,1.45,1.46,1.4,1.42,1276391,0
+GERN.US,D,20210913,000000,1.42,1.48,1.38,1.39,2478606,0
+GERN.US,D,20210914,000000,1.39,1.3901,1.31,1.31,2228496,0
+GERN.US,D,20210915,000000,1.34,1.38,1.305,1.36,1153468,0
+GERN.US,D,20210916,000000,1.36,1.445,1.315,1.42,1892220,0
+GERN.US,D,20210917,000000,1.42,1.475,1.36,1.41,7890556,0
+GERN.US,D,20210920,000000,1.38,1.42,1.35,1.36,1954173,0
+GERN.US,D,20210921,000000,1.38,1.4,1.34,1.38,1790721,0
+GERN.US,D,20210922,000000,1.36,1.43,1.34,1.42,1308644,0
+GERN.US,D,20210923,000000,1.4,1.46,1.38,1.45,1043502,0
+GERN.US,D,20210924,000000,1.45,1.45,1.37,1.37,1388386,0
+GERN.US,D,20210927,000000,1.37,1.47,1.365,1.45,1355618,0
+GERN.US,D,20210928,000000,1.43,1.45,1.4,1.41,1271702,0
+GERN.US,D,20210929,000000,1.42,1.44,1.37,1.38,1126076,0
+GERN.US,D,20210930,000000,1.39,1.4,1.36,1.37,947257,0
+GERN.US,D,20211001,000000,1.38,1.4,1.34,1.38,1389087,0
+GERN.US,D,20211004,000000,1.38,1.38,1.32,1.34,1545016,0
+GERN.US,D,20211005,000000,1.35,1.4,1.33,1.33,1275312,0
+GERN.US,D,20211006,000000,1.33,1.37,1.31,1.32,1194619,0
+GERN.US,D,20211007,000000,1.33,1.37,1.33,1.34,674152,0
+GERN.US,D,20211008,000000,1.34,1.3546,1.31,1.32,725015,0
+GERN.US,D,20211011,000000,1.31,1.35,1.31,1.34,1886689,0
+GERN.US,D,20211012,000000,1.4013,1.45,1.36,1.38,4027628,0
+GERN.US,D,20211013,000000,1.38,1.43,1.34,1.43,1225107,0
+GERN.US,D,20211014,000000,1.45,1.45,1.39,1.42,915170,0
+GERN.US,D,20211015,000000,1.44,1.44,1.4,1.41,1206923,0
+GERN.US,D,20211018,000000,1.42,1.47,1.42,1.42,1844341,0
+GERN.US,D,20211019,000000,1.43,1.45,1.42,1.45,813828,0
+GERN.US,D,20211020,000000,1.42,1.46,1.42,1.45,980044,0
+GERN.US,D,20211021,000000,1.43,1.48,1.43,1.46,1284013,0
+GERN.US,D,20211022,000000,1.46,1.47,1.42,1.45,1062396,0
+GERN.US,D,20211025,000000,1.45,1.47,1.42,1.47,1680643,0
+GERN.US,D,20211026,000000,1.51,1.55,1.471,1.51,2933714,0
+GERN.US,D,20211027,000000,1.53,1.53,1.44,1.45,2116849,0
+GERN.US,D,20211028,000000,1.48,1.58,1.46,1.57,1456194,0
+GERN.US,D,20211029,000000,1.56,1.5899,1.53,1.54,1639063,0
+GERN.US,D,20211101,000000,1.5,1.57,1.47,1.57,2967043,0
+GERN.US,D,20211102,000000,1.63,1.63,1.57,1.62,2533384,0
+GERN.US,D,20211103,000000,1.6,1.67,1.59,1.66,3503154,0
+GERN.US,D,20211104,000000,1.67,1.68,1.57,1.66,2638235,0
+GERN.US,D,20211105,000000,1.68,1.68,1.61,1.65,2243069,0
+GERN.US,D,20211108,000000,1.66,1.72,1.65,1.72,1972893,0
+GERN.US,D,20211109,000000,1.71,1.74,1.67,1.68,1894583,0
+GERN.US,D,20211110,000000,1.56,1.67,1.53,1.56,2627454,0
+GERN.US,D,20211111,000000,1.62,1.62,1.52,1.53,1455434,0
+GERN.US,D,20211112,000000,1.55,1.58,1.51,1.57,1122396,0
+GERN.US,D,20211115,000000,1.59,1.6,1.51,1.51,1316868,0
+GERN.US,D,20211116,000000,1.51,1.55,1.5,1.51,1132889,0
+GERN.US,D,20211117,000000,1.5,1.51,1.42,1.42,2253716,0
+GERN.US,D,20211118,000000,1.42,1.5,1.41,1.47,2575366,0
+GERN.US,D,20211119,000000,1.47,1.595,1.47,1.54,2096001,0
+GERN.US,D,20211122,000000,1.56,1.57,1.49,1.5,2356898,0
+GERN.US,D,20211123,000000,1.5,1.55,1.47,1.53,2110658,0
+GERN.US,D,20211124,000000,1.52,1.56,1.5,1.54,1211754,0
+GERN.US,D,20211126,000000,1.5,1.53,1.4641,1.47,1705797,0
+GERN.US,D,20211129,000000,1.52,1.535,1.45,1.45,1956972,0
+GERN.US,D,20211130,000000,1.44,1.5,1.41,1.48,1859045,0
+GERN.US,D,20211201,000000,1.51,1.51,1.375,1.38,2312375,0
+GERN.US,D,20211202,000000,1.4,1.41,1.35,1.38,1914801,0
+GERN.US,D,20211203,000000,1.38,1.405,1.33,1.33,2295120,0
+GERN.US,D,20211206,000000,1.35,1.35,1.2801,1.32,2773400,0
+GERN.US,D,20211207,000000,1.34,1.45,1.33,1.44,2465652,0
+GERN.US,D,20211208,000000,1.43,1.47,1.41,1.45,1350567,0
+GERN.US,D,20211209,000000,1.43,1.455,1.35,1.35,1883298,0
+GERN.US,D,20211210,000000,1.37,1.38,1.31,1.31,1638431,0
+GERN.US,D,20211213,000000,1.31,1.37,1.29,1.33,1390539,0
+GERN.US,D,20211214,000000,1.32,1.33,1.26,1.28,1942165,0
+GERN.US,D,20211215,000000,1.33,1.38,1.25,1.37,2324886,0
+GERN.US,D,20211216,000000,1.33,1.35,1.28,1.31,1461047,0
+GERN.US,D,20211217,000000,1.29,1.4,1.2801,1.34,7531660,0
+GERN.US,D,20211220,000000,1.3,1.37,1.28,1.34,1775180,0
+GERN.US,D,20211221,000000,1.36,1.36,1.3,1.32,1931712,0
+GERN.US,D,20211222,000000,1.31,1.36,1.3,1.35,1426212,0
+GERN.US,D,20211223,000000,1.33,1.39,1.32,1.37,1484221,0
+GERN.US,D,20211227,000000,1.35,1.37,1.3,1.32,1533341,0
+GERN.US,D,20211228,000000,1.31,1.34,1.26,1.26,2360868,0
+GERN.US,D,20211229,000000,1.26,1.28,1.19,1.24,3642541,0
+GERN.US,D,20211230,000000,1.26,1.32,1.25,1.25,3549570,0
+GERN.US,D,20211231,000000,1.27,1.29,1.21,1.22,2464424,0
+GERN.US,D,20220103,000000,1.23,1.31,1.2193,1.31,2203446,0
+GERN.US,D,20220104,000000,1.3,1.31,1.23,1.23,2478920,0
+GERN.US,D,20220105,000000,1.25,1.26,1.17,1.17,3431617,0
+GERN.US,D,20220106,000000,1.19,1.23,1.16,1.2,1719147,0
+GERN.US,D,20220107,000000,1.21,1.2399,1.17,1.17,1236376,0
+GERN.US,D,20220110,000000,1.19,1.19,1.11,1.18,2971165,0
+GERN.US,D,20220111,000000,1.13,1.215,1.13,1.21,1653997,0
+GERN.US,D,20220112,000000,1.18,1.2,1.13,1.13,1806591,0
+GERN.US,D,20220113,000000,1.15,1.18,1.115,1.12,1554278,0
+GERN.US,D,20220114,000000,1.12,1.2,1.11,1.2,2178769,0
+GERN.US,D,20220118,000000,1.17,1.18,1.09,1.1,2520092,0
+GERN.US,D,20220119,000000,1.12,1.155,1.1,1.1,2230097,0
+GERN.US,D,20220120,000000,1.12,1.14,1.07,1.08,2608785,0
+GERN.US,D,20220121,000000,1.08,1.11,1.05,1.05,2474296,0
+GERN.US,D,20220124,000000,1.05,1.12,0.9904,1.11,3256436,0
+GERN.US,D,20220125,000000,1.09,1.13,1.05,1.1,1626680,0
+GERN.US,D,20220126,000000,1.1,1.13,1.05,1.06,2109503,0
+GERN.US,D,20220127,000000,1.07,1.085,1.01,1.01,1809998,0
+GERN.US,D,20220128,000000,1.04,1.08,1.01,1.07,1776654,0
+GERN.US,D,20220131,000000,1.08,1.13,1.07,1.12,1911361,0
+GERN.US,D,20220201,000000,1.1,1.13,1.08,1.09,1937404,0
+GERN.US,D,20220202,000000,1.08,1.09,1.03,1.04,1938331,0
+GERN.US,D,20220203,000000,1.02,1.05,0.9899,0.99,2960235,0
+GERN.US,D,20220204,000000,0.99,1.03,0.99,1.01,2844761,0
+GERN.US,D,20220207,000000,1,1.05,1,1.03,1675864,0
+GERN.US,D,20220208,000000,1.0389,1.0389,0.9983,1.01,1174025,0
+GERN.US,D,20220209,000000,1.01,1.1,1.01,1.08,2249177,0
+GERN.US,D,20220210,000000,1.03,1.09,1.01,1.03,2091876,0
+GERN.US,D,20220211,000000,1.05,1.08,1.02,1.02,1892019,0
+GERN.US,D,20220214,000000,1.02,1.05,1.01,1.01,1646322,0
+GERN.US,D,20220215,000000,1.03,1.07,1.03,1.06,1206538,0
+GERN.US,D,20220216,000000,1.04,1.09,1.04,1.06,1082635,0
+GERN.US,D,20220217,000000,1.06,1.07,1.03,1.03,1540327,0
+GERN.US,D,20220218,000000,1.03,1.07,1.03,1.04,1146843,0
+GERN.US,D,20220222,000000,1.02,1.07,1.02,1.03,2141980,0
+GERN.US,D,20220223,000000,1.06,1.06,1.02,1.03,2325907,0
+GERN.US,D,20220224,000000,1,1.14,1,1.14,2860503,0
+GERN.US,D,20220225,000000,1.12,1.13,1.08,1.1,2148099,0
+GERN.US,D,20220228,000000,1.1,1.15,1.08,1.09,1218621,0
+GERN.US,D,20220301,000000,1.13,1.13,1.07,1.07,1282215,0
+GERN.US,D,20220302,000000,1.08,1.12,1.05,1.06,1401089,0
+GERN.US,D,20220303,000000,1.07,1.07,1.01,1.03,1534785,0
+GERN.US,D,20220304,000000,1.04,1.05,1.02,1.02,958756,0
+GERN.US,D,20220307,000000,1.02,1.06,1.02,1.03,879233,0
+GERN.US,D,20220308,000000,1.02,1.08,1.01,1.04,1389771,0
+GERN.US,D,20220309,000000,1.06,1.08,1.03,1.08,2273480,0
+GERN.US,D,20220310,000000,1.07,1.13,1.06,1.1,1473601,0
+GERN.US,D,20220311,000000,1.1,1.14,1.08,1.09,1758995,0
+GERN.US,D,20220314,000000,1.1,1.1,1.01,1.01,2009326,0
+GERN.US,D,20220315,000000,1.02,1.05,1.015,1.04,1059616,0
+GERN.US,D,20220316,000000,1.07,1.07,1.01,1.03,2801980,0
+GERN.US,D,20220317,000000,1.03,1.17,1.025,1.17,3762177,0
+GERN.US,D,20220318,000000,1.16,1.25,1.15,1.22,3621255,0
+GERN.US,D,20220321,000000,1.25,1.25,1.18,1.19,1684759,0
+GERN.US,D,20220322,000000,1.19,1.25,1.17,1.25,1826455,0
+GERN.US,D,20220323,000000,1.24,1.25,1.2,1.2,878619,0
+GERN.US,D,20220324,000000,1.21,1.24,1.19,1.24,832655,0
+GERN.US,D,20220325,000000,1.22,1.23,1.19,1.19,937796,0
+GERN.US,D,20220328,000000,1.21,1.25,1.17,1.21,959776,0
+GERN.US,D,20220329,000000,1.22,1.28,1.21,1.28,3279896,0
+GERN.US,D,20220330,000000,1.24,1.63,1.22,1.6,19461563,0
+GERN.US,D,20220331,000000,1.54,1.62,1.35,1.36,5771697,0
+GERN.US,D,20220401,000000,1.38,1.52,1.36,1.52,3381204,0
+GERN.US,D,20220404,000000,1.52,1.64,1.495,1.62,4839039,0
+GERN.US,D,20220405,000000,1.61,1.68,1.56,1.56,2641916,0
+GERN.US,D,20220406,000000,1.56,1.68,1.515,1.65,2878325,0
+GERN.US,D,20220407,000000,1.67,1.68,1.61,1.64,2501031,0
+GERN.US,D,20220408,000000,1.62,1.635,1.55,1.58,1994121,0
+GERN.US,D,20220411,000000,1.54,1.55,1.43,1.44,2020772,0
+GERN.US,D,20220412,000000,1.45,1.55,1.45,1.51,2441204,0
+GERN.US,D,20220413,000000,1.53,1.65,1.514,1.65,2924747,0
+GERN.US,D,20220414,000000,1.64,1.64,1.5307,1.54,2418852,0
+GERN.US,D,20220418,000000,1.55,1.57,1.4,1.41,2254860,0
+GERN.US,D,20220419,000000,1.43,1.52,1.4,1.5,2133392,0
+GERN.US,D,20220420,000000,1.51,1.54,1.46,1.47,1206423,0
+GERN.US,D,20220421,000000,1.51,1.51,1.41,1.42,1668667,0
+GERN.US,D,20220422,000000,1.44,1.505,1.41,1.46,1838625,0
+GERN.US,D,20220425,000000,1.47,1.595,1.435,1.58,2371894,0
+GERN.US,D,20220426,000000,1.57,1.6,1.465,1.47,1980247,0
+GERN.US,D,20220427,000000,1.51,1.5187,1.45,1.46,1483334,0
+GERN.US,D,20220428,000000,1.47,1.48,1.35,1.48,1802551,0
+GERN.US,D,20220429,000000,1.46,1.48,1.4,1.41,1640238,0
+GERN.US,D,20220502,000000,1.39,1.495,1.39,1.49,1826319,0
+GERN.US,D,20220503,000000,1.48,1.495,1.42,1.45,2305435,0
+GERN.US,D,20220504,000000,1.47,1.5,1.37,1.5,1727566,0
+GERN.US,D,20220505,000000,1.46,1.5199,1.38,1.4,2150295,0
+GERN.US,D,20220506,000000,1.38,1.41,1.3,1.3,2490173,0
+GERN.US,D,20220509,000000,1.28,1.32,1.21,1.23,2916813,0
+GERN.US,D,20220510,000000,1.33,1.5,1.305,1.48,4260620,0
+GERN.US,D,20220511,000000,1.44,1.57,1.38,1.39,4654892,0
+GERN.US,D,20220512,000000,1.39,1.49,1.37,1.43,2449870,0
+GERN.US,D,20220513,000000,1.49,1.52,1.43,1.45,2176277,0
+GERN.US,D,20220516,000000,1.44,1.475,1.4,1.41,1124346,0
+GERN.US,D,20220517,000000,1.46,1.46,1.36,1.42,3427954,0
+GERN.US,D,20220518,000000,1.37,1.405,1.29,1.3,2853713,0
+GERN.US,D,20220519,000000,1.3,1.34,1.25,1.32,2977981,0
+GERN.US,D,20220520,000000,1.36,1.38,1.23,1.33,2889647,0
+GERN.US,D,20220523,000000,1.34,1.36,1.26,1.27,1744135,0
+GERN.US,D,20220524,000000,1.27,1.315,1.23,1.27,1759220,0
+GERN.US,D,20220525,000000,1.26,1.3,1.24,1.29,1407757,0
+GERN.US,D,20220526,000000,1.26,1.34,1.26,1.29,916148,0
+GERN.US,D,20220527,000000,1.29,1.41,1.26,1.4,1750859,0
+GERN.US,D,20220531,000000,1.38,1.41,1.33,1.38,2030050,0
+GERN.US,D,20220601,000000,1.37,1.38,1.3029,1.33,1342835,0
+GERN.US,D,20220602,000000,1.33,1.34,1.3,1.33,1253255,0
+GERN.US,D,20220603,000000,1.33,1.4,1.325,1.38,1518245,0
+GERN.US,D,20220606,000000,1.38,1.4,1.3,1.32,1781096,0
+GERN.US,D,20220607,000000,1.3,1.37,1.3,1.37,2231457,0
+GERN.US,D,20220608,000000,1.33,1.45,1.32,1.41,1901813,0
+GERN.US,D,20220609,000000,1.39,1.49,1.38,1.41,2508313,0
+GERN.US,D,20220610,000000,1.41,1.41,1.32,1.35,2270715,0
+GERN.US,D,20220613,000000,1.31,1.33,1.25,1.28,3357369,0
+GERN.US,D,20220614,000000,1.28,1.32,1.26,1.28,1673415,0
+GERN.US,D,20220615,000000,1.29,1.32,1.245,1.3,1893861,0
+GERN.US,D,20220616,000000,1.3,1.3,1.18,1.19,2977548,0
+GERN.US,D,20220617,000000,1.2,1.265,1.2,1.23,8461271,0
+GERN.US,D,20220621,000000,1.29,1.3,1.24,1.25,2485088,0
+GERN.US,D,20220622,000000,1.25,1.36,1.24,1.29,2434268,0
+GERN.US,D,20220623,000000,1.29,1.36,1.28,1.36,2656614,0
+GERN.US,D,20220624,000000,1.39,1.4,1.33,1.37,8977142,0
+GERN.US,D,20220627,000000,1.38,1.44,1.3414,1.41,1126777,0
+GERN.US,D,20220628,000000,1.4,1.51,1.38,1.5,8407022,0
+GERN.US,D,20220629,000000,1.49,1.53,1.41,1.52,2147599,0
+GERN.US,D,20220630,000000,1.48,1.55,1.48,1.55,1992180,0
+GERN.US,D,20220701,000000,1.55,1.68,1.54,1.67,3605338,0
+GERN.US,D,20220705,000000,1.61,1.81,1.61,1.81,5560522,0
+GERN.US,D,20220706,000000,1.8,1.89,1.77,1.86,3652138,0
+GERN.US,D,20220707,000000,1.89,2,1.8401,1.97,4193792,0
+GERN.US,D,20220708,000000,1.93,1.98,1.86,1.93,3588894,0
+GERN.US,D,20220711,000000,1.9,1.9198,1.77,1.77,2307786,0
+GERN.US,D,20220712,000000,1.77,1.85,1.7,1.84,2096559,0
+GERN.US,D,20220713,000000,1.81,1.9,1.79,1.85,2010729,0
+GERN.US,D,20220714,000000,1.85,1.87,1.8,1.82,1595876,0
+GERN.US,D,20220715,000000,1.87,1.87,1.775,1.82,1752842,0
+GERN.US,D,20220718,000000,1.82,1.88,1.72,1.73,1680052,0
+GERN.US,D,20220719,000000,1.77,1.85,1.74,1.84,1939066,0
+GERN.US,D,20220720,000000,1.83,1.95,1.81,1.94,3081353,0
+GERN.US,D,20220721,000000,1.95,1.95,1.86,1.88,1524449,0
+GERN.US,D,20220722,000000,1.88,1.91,1.79,1.8,1774210,0
+GERN.US,D,20220725,000000,1.8,1.85,1.78,1.85,1067825,0
+GERN.US,D,20220726,000000,1.85,1.97,1.845,1.92,2936197,0
+GERN.US,D,20220727,000000,1.94,1.98,1.8707,1.97,1881952,0
+GERN.US,D,20220728,000000,1.98,1.99,1.91,1.97,1931436,0
+GERN.US,D,20220729,000000,1.99,1.99,1.88,1.9,1760412,0
+GERN.US,D,20220801,000000,1.88,1.93,1.84,1.86,1651011,0
+GERN.US,D,20220802,000000,1.87,1.96,1.845,1.94,1493284,0
+GERN.US,D,20220803,000000,1.96,2.07,1.95,2.04,4234548,0
+GERN.US,D,20220804,000000,2.06,2.67,2.04,2.46,13647072,0
+GERN.US,D,20220805,000000,2.375,2.51,2.31,2.42,6147186,0
+GERN.US,D,20220808,000000,2.46,2.54,2.175,2.24,6798038,0
+GERN.US,D,20220809,000000,2.19,2.22,2.02,2.07,4365467,0
+GERN.US,D,20220810,000000,2.11,2.2,2,2.17,4180980,0
+GERN.US,D,20220811,000000,2.15,2.24,2.015,2.05,3465006,0
+GERN.US,D,20220812,000000,2.19,2.35,2.11,2.35,4989113,0
+GERN.US,D,20220815,000000,2.36,2.45,2.315,2.37,2957862,0
+GERN.US,D,20220816,000000,2.36,2.39,2.16,2.22,4092314,0
+GERN.US,D,20220817,000000,2.23,2.25,2.125,2.15,2394225,0
+GERN.US,D,20220818,000000,2.14,2.2,2.06,2.19,4024194,0
+GERN.US,D,20220819,000000,2.15,2.26,2.11,2.23,9787127,0
+GERN.US,D,20220822,000000,2.23,2.29,2.17,2.18,3340450,0
+GERN.US,D,20220823,000000,2.22,2.4275,2.205,2.4,4702492,0
+GERN.US,D,20220824,000000,2.4,2.41,2.28,2.35,4767358,0
+GERN.US,D,20220825,000000,2.37,2.455,2.32,2.38,2928253,0
+GERN.US,D,20220826,000000,2.41,2.42,2.32,2.39,4536543,0
+GERN.US,D,20220829,000000,2.35,2.42,2.31,2.32,3937876,0
+GERN.US,D,20220830,000000,2.33,2.34,2.265,2.3,2867636,0
+GERN.US,D,20220831,000000,2.31,2.65,2.29,2.64,7422081,0
+GERN.US,D,20220901,000000,2.61,2.685,2.52,2.68,3400250,0
+GERN.US,D,20220902,000000,2.74,2.7902,2.635,2.66,4556968,0
+GERN.US,D,20220906,000000,2.67,2.68,2.51,2.54,3791675,0
+GERN.US,D,20220907,000000,2.55,2.72,2.52,2.72,4935666,0
+GERN.US,D,20220908,000000,2.7,2.77,2.625,2.73,3446172,0
+GERN.US,D,20220909,000000,2.73,2.7891,2.595,2.65,2746367,0
+GERN.US,D,20220912,000000,2.68,2.83,2.6431,2.78,3334455,0
+GERN.US,D,20220913,000000,2.705,2.95,2.65,2.94,5438712,0
+GERN.US,D,20220914,000000,3.03,3.06,2.8,2.86,6365028,0
+GERN.US,D,20220915,000000,2.86,2.93,2.82,2.9,3269451,0
+GERN.US,D,20220916,000000,2.89,2.89,2.66,2.7,6980009,0
+GERN.US,D,20220919,000000,2.65,2.7,2.5,2.64,4994092,0
+GERN.US,D,20220920,000000,2.6,2.7,2.59,2.67,2046121,0
+GERN.US,D,20220921,000000,2.68,2.695,2.51,2.54,3214649,0
+GERN.US,D,20220922,000000,2.54,2.57,2.41,2.46,4014945,0
+GERN.US,D,20220923,000000,2.43,2.46,2.241,2.3,7409821,0
+GERN.US,D,20220926,000000,2.28,2.36,2.19,2.26,3516962,0
+GERN.US,D,20220927,000000,2.35,2.3906,2.25,2.29,2629165,0
+GERN.US,D,20220928,000000,2.29,2.49,2.29,2.47,3860226,0
+GERN.US,D,20220929,000000,2.41,2.44,2.28,2.31,2192934,0
+GERN.US,D,20220930,000000,2.31,2.445,2.31,2.34,2777217,0
+GERN.US,D,20221003,000000,2.38,2.42,2.305,2.37,2193702,0
+GERN.US,D,20221004,000000,2.42,2.5,2.31,2.38,2525615,0
+GERN.US,D,20221005,000000,2.33,2.36,2.25,2.3,3401974,0
+GERN.US,D,20221006,000000,2.3,2.31,2.2,2.26,2802576,0
+GERN.US,D,20221007,000000,2.22,2.245,2.16,2.17,2377645,0
+GERN.US,D,20221010,000000,2.15,2.17,2.06,2.1,2781863,0
+GERN.US,D,20221011,000000,2.07,2.185,2.035,2.17,3774241,0
+GERN.US,D,20221012,000000,2.17,2.33,2.17,2.26,6991545,0
+GERN.US,D,20221013,000000,2.29,2.38,2.19,2.34,4066685,0
+GERN.US,D,20221014,000000,2.36,2.39,2.2,2.2,4487393,0
+GERN.US,D,20221017,000000,2.23,2.3,2.2,2.29,2588222,0
+GERN.US,D,20221018,000000,2.31,2.39,2.29,2.38,2470040,0
+GERN.US,D,20221019,000000,2.35,2.39,2.235,2.25,2876446,0
+GERN.US,D,20221020,000000,2.24,2.3279,2.215,2.27,4059771,0
+GERN.US,D,20221021,000000,2.3,2.34,2.2,2.32,3088752,0
+GERN.US,D,20221024,000000,2.33,2.34,2.22,2.28,2543416,0
+GERN.US,D,20221025,000000,2.31,2.41,2.295,2.39,2655523,0
+GERN.US,D,20221026,000000,2.39,2.47,2.36,2.39,2692258,0
+GERN.US,D,20221027,000000,2.43,2.45,2.29,2.3,2799580,0
+GERN.US,D,20221028,000000,2.38,2.4807,2.33,2.41,6650162,0
+GERN.US,D,20221031,000000,2.4,2.45,2.16,2.22,7485994,0
+GERN.US,D,20221101,000000,2.25,2.27,2.11,2.15,5003422,0
+GERN.US,D,20221102,000000,2.16,2.22,2.12,2.15,3181459,0
+GERN.US,D,20221103,000000,2.17,2.26,2,2.03,3578467,0
+GERN.US,D,20221104,000000,2.08,2.12,1.96,2.1,4636818,0
+GERN.US,D,20221107,000000,2.1,2.155,2.03,2.1,4079549,0
+GERN.US,D,20221108,000000,2.11,2.25,2.09,2.17,3616652,0
+GERN.US,D,20221109,000000,2.15,2.175,2.07,2.08,2105379,0
+GERN.US,D,20221110,000000,2.22,2.28,2.15,2.26,4021177,0
+GERN.US,D,20221111,000000,2.26,2.335,2.24,2.27,4421234,0
+GERN.US,D,20221114,000000,2.25,2.35,2.24,2.27,2092360,0
+GERN.US,D,20221115,000000,2.34,2.35,2.25,2.27,2701009,0
+GERN.US,D,20221116,000000,2.3,2.35,2.215,2.24,2306446,0
+GERN.US,D,20221117,000000,2.23,2.275,2.205,2.25,2223673,0
+GERN.US,D,20221118,000000,2.33,2.33,2.24,2.26,1666737,0
+GERN.US,D,20221121,000000,2.27,2.27,2.12,2.15,2948868,0
+GERN.US,D,20221122,000000,2.18,2.26,2.115,2.26,2102602,0
+GERN.US,D,20221123,000000,2.24,2.29,2.185,2.2,2563368,0
+GERN.US,D,20221125,000000,2.19,2.24,2.185,2.22,626232,0
+GERN.US,D,20221128,000000,2.205,2.32,2.2,2.29,2867578,0
+GERN.US,D,20221129,000000,2.31,2.4,2.3,2.37,2606869,0
+GERN.US,D,20221130,000000,2.37,2.41,2.24,2.32,4775135,0
+GERN.US,D,20221201,000000,2.35,2.35,2.2,2.24,2667599,0
+GERN.US,D,20221202,000000,2.22,2.3,2.16,2.3,2808122,0
+GERN.US,D,20221205,000000,2.34,2.34,2.23,2.29,4909572,0
+GERN.US,D,20221206,000000,2.31,2.375,2.24,2.29,4557932,0
+GERN.US,D,20221207,000000,2.28,2.31,2.245,2.29,2563115,0
+GERN.US,D,20221208,000000,2.29,2.39,2.285,2.3,2037897,0
+GERN.US,D,20221209,000000,2.28,2.31,2.255,2.28,2082706,0
+GERN.US,D,20221212,000000,2.3,2.4,2.23,2.38,5403906,0
+GERN.US,D,20221213,000000,2.44,2.45,2.32,2.36,6405189,0
+GERN.US,D,20221214,000000,2.37,2.39,2.315,2.35,7619733,0
+GERN.US,D,20221215,000000,2.34,2.4,2.29,2.3,5092024,0
+GERN.US,D,20221216,000000,2.28,2.35,2.24,2.28,16297646,0
+GERN.US,D,20221219,000000,2.26,2.28,1.99,2.04,7320425,0
+GERN.US,D,20221220,000000,2.06,2.08,2.03,2.04,5599411,0
+GERN.US,D,20221221,000000,2.05,2.085,2,2.08,4965117,0
+GERN.US,D,20221222,000000,2.04,2.13,2.04,2.13,3607983,0
+GERN.US,D,20221223,000000,2.13,2.16,2.09,2.09,2657325,0
+GERN.US,D,20221227,000000,2.12,2.14,2.02,2.04,3402926,0
+GERN.US,D,20221228,000000,2.04,2.11,2.035,2.07,2555013,0
+GERN.US,D,20221229,000000,2.08,2.12,2.045,2.1,5397975,0
+GERN.US,D,20221230,000000,2.1,2.425,2.09,2.42,7438851,0
+GERN.US,D,20230103,000000,2.51,2.5693,2.39,2.4,8674927,0
+GERN.US,D,20230104,000000,3.41,3.84,3.085,3.19,121988869,0
+GERN.US,D,20230105,000000,3,3.02,2.34,2.48,37685501,0
+GERN.US,D,20230106,000000,2.605,2.7,2.45,2.5,41117269,0
+GERN.US,D,20230109,000000,2.53,3,2.5,2.95,25224181,0
+GERN.US,D,20230110,000000,2.93,3.3,2.83,3.3,20720830,0
+GERN.US,D,20230111,000000,3.27,3.38,3.15,3.3,16337082,0
+GERN.US,D,20230112,000000,3.28,3.45,3.12,3.22,9592168,0
+GERN.US,D,20230113,000000,3.21,3.31,3.06,3.16,8060303,0
+GERN.US,D,20230117,000000,3.23,3.24,3.11,3.17,7440021,0
+GERN.US,D,20230118,000000,3.2,3.345,3.12,3.12,5397263,0
+GERN.US,D,20230119,000000,3.1,3.2,3.045,3.07,4580270,0
+GERN.US,D,20230120,000000,3.095,3.2,2.99,3.19,7912111,0
+GERN.US,D,20230123,000000,3.22,3.31,3.14,3.27,5039965,0
+GERN.US,D,20230124,000000,3.28,3.43,3.24,3.4,7193514,0
+GERN.US,D,20230125,000000,3.36,3.47,3.3001,3.4,5356239,0
+GERN.US,D,20230126,000000,3.39,3.43,3.34,3.37,3304382,0
+GERN.US,D,20230127,000000,3.375,3.41,3.32,3.34,3635654,0
+GERN.US,D,20230130,000000,3.33,3.3498,3.16,3.2,3931020,0
+GERN.US,D,20230131,000000,3.21,3.315,3.18,3.3,4310529,0
+GERN.US,D,20230201,000000,3.31,3.4,3.245,3.38,4136297,0
+GERN.US,D,20230202,000000,3.4,3.4186,3.265,3.34,4381793,0
+GERN.US,D,20230203,000000,3.3,3.375,3.21,3.22,4665525,0
+GERN.US,D,20230206,000000,3.22,3.29,3.1636,3.23,4236582,0
+GERN.US,D,20230207,000000,3.23,3.23,3.11,3.2,4600192,0
+GERN.US,D,20230208,000000,3.18,3.18,3.03,3.05,4462853,0
+GERN.US,D,20230209,000000,3.1,3.1,3,3.01,5458287,0
+GERN.US,D,20230210,000000,3.01,3.05,2.98,3.01,4173332,0
+GERN.US,D,20230213,000000,3,3,2.69,2.7,8507875,0
+GERN.US,D,20230214,000000,2.76,2.76,2.62,2.66,5533500,0
+GERN.US,D,20230215,000000,2.64,2.71,2.605,2.69,3735112,0
+GERN.US,D,20230216,000000,2.68,2.73,2.63,2.72,4442438,0
+GERN.US,D,20230217,000000,2.72,2.84,2.67,2.81,4404206,0
+GERN.US,D,20230221,000000,2.76,2.84,2.73,2.76,4565061,0
+GERN.US,D,20230222,000000,2.82,2.89,2.75,2.83,3983471,0
+GERN.US,D,20230223,000000,2.86,2.87,2.71,2.78,3574024,0
+GERN.US,D,20230224,000000,2.72,2.8,2.685,2.7,2838175,0
+GERN.US,D,20230227,000000,2.71,2.79,2.71,2.74,2337528,0
+GERN.US,D,20230228,000000,2.71,2.81,2.71,2.78,7781923,0
+GERN.US,D,20230301,000000,2.77,2.825,2.77,2.78,3020423,0
+GERN.US,D,20230302,000000,2.77,2.84,2.73,2.8,2516809,0
+GERN.US,D,20230303,000000,2.81,2.93,2.775,2.88,3176273,0
+GERN.US,D,20230306,000000,2.89,2.91,2.79,2.83,3532500,0
+GERN.US,D,20230307,000000,2.82,2.84,2.76,2.79,2914362,0
+GERN.US,D,20230308,000000,2.84,2.87,2.79,2.82,2784995,0
+GERN.US,D,20230309,000000,2.81,2.87,2.64,2.68,5401231,0
+GERN.US,D,20230310,000000,2.69,2.69,2.43,2.57,11470020,0
+GERN.US,D,20230313,000000,2.5,2.69,2.5,2.68,5752795,0
+GERN.US,D,20230314,000000,2.7,2.81,2.685,2.74,5097877,0
+GERN.US,D,20230315,000000,2.68,2.75,2.59,2.62,6404159,0
+GERN.US,D,20230316,000000,2.62,2.71,2.5812,2.65,3972579,0
+GERN.US,D,20230317,000000,2.62,2.65,2.361,2.53,26320118,0
+GERN.US,D,20230320,000000,2.53,2.53,2.4,2.46,3753870,0
+GERN.US,D,20230321,000000,2.46,2.48,2.32,2.34,6744113,0
+GERN.US,D,20230322,000000,2.34,2.42,2.25,2.3,6207763,0
+GERN.US,D,20230323,000000,2.31,2.35,2.2,2.28,4538906,0
+GERN.US,D,20230324,000000,2.3,2.35,2.24,2.33,3717401,0
+GERN.US,D,20230327,000000,2.33,2.38,2.3,2.34,3836020,0
+GERN.US,D,20230328,000000,2.31,2.36,2.16,2.17,4154702,0
+GERN.US,D,20230329,000000,2.2,2.245,2.15,2.23,5141212,0
+GERN.US,D,20230330,000000,2.25,2.255,2.12,2.14,4124258,0
+GERN.US,D,20230331,000000,2.18,2.21,2.13,2.17,4725645,0
+GERN.US,D,20230403,000000,2.14,2.21,2.12,2.17,4811387,0
+GERN.US,D,20230404,000000,2.16,2.17,1.99,2.07,8703397,0
+GERN.US,D,20230405,000000,2.07,2.08,1.96,2,6075933,0
+GERN.US,D,20230406,000000,2,2.085,1.97,2.05,5297079,0
+GERN.US,D,20230410,000000,2.03,2.08,1.99,2.02,3260174,0
+GERN.US,D,20230411,000000,2.02,2.06,1.99,2.01,5337092,0
+GERN.US,D,20230412,000000,2.01,2.0399,1.96,1.97,4201176,0
+GERN.US,D,20230413,000000,2,2.08,1.97,2.04,5943508,0
+GERN.US,D,20230414,000000,2.04,2.04,1.95,1.97,3417126,0
+GERN.US,D,20230417,000000,1.97,2.06,1.97,2.05,5120883,0
+GERN.US,D,20230418,000000,2.08,2.1,2.035,2.08,2421623,0
+GERN.US,D,20230419,000000,2.06,2.52,2.06,2.49,19992949,0
+GERN.US,D,20230420,000000,2.45,2.61,2.35,2.51,13744897,0
+GERN.US,D,20230421,000000,2.58,2.69,2.46,2.67,6522820,0
+GERN.US,D,20230424,000000,2.69,2.71,2.51,2.65,7572125,0
+GERN.US,D,20230425,000000,2.65,2.66,2.39,2.42,4266829,0
+GERN.US,D,20230426,000000,2.39,2.45,2.36,2.43,3785818,0
+GERN.US,D,20230427,000000,2.43,2.445,2.33,2.38,3408373,0
+GERN.US,D,20230428,000000,2.38,2.475,2.35,2.46,3453935,0
+GERN.US,D,20230501,000000,2.46,2.57,2.445,2.56,3894822,0
+GERN.US,D,20230502,000000,2.52,2.56,2.46,2.48,4707478,0
+GERN.US,D,20230503,000000,2.53,2.7,2.48,2.67,5251546,0
+GERN.US,D,20230504,000000,2.68,2.75,2.64,2.7,4621802,0
+GERN.US,D,20230505,000000,2.74,2.805,2.685,2.76,3973024,0
+GERN.US,D,20230508,000000,2.77,2.81,2.7,2.75,3884536,0
+GERN.US,D,20230509,000000,2.73,2.82,2.725,2.81,5112380,0
+GERN.US,D,20230510,000000,2.83,2.84,2.73,2.82,4087758,0
+GERN.US,D,20230511,000000,2.84,3.005,2.77,2.89,7098328,0
+GERN.US,D,20230512,000000,2.95,3.115,2.8832,3.1,10014185,0
+GERN.US,D,20230515,000000,3.12,3.15,2.985,3.04,5520938,0
+GERN.US,D,20230516,000000,2.99,3.055,2.9394,2.99,4436224,0
+GERN.US,D,20230517,000000,2.99,3.04,2.93,3.02,5190930,0
+GERN.US,D,20230518,000000,3.02,3.04,2.94,2.98,4749675,0
+GERN.US,D,20230519,000000,3.02,3.09,2.98,3.08,5697300,0
+GERN.US,D,20230522,000000,3.1,3.18,3.085,3.15,6209960,0
+GERN.US,D,20230523,000000,3.16,3.23,3.02,3.07,6277938,0
+GERN.US,D,20230524,000000,3.04,3.16,3,3.14,5565768,0
+GERN.US,D,20230525,000000,3.15,3.17,3.05,3.13,4706878,0
+GERN.US,D,20230526,000000,3.26,3.53,3.205,3.25,13682143,0
+GERN.US,D,20230530,000000,3.28,3.37,3.245,3.32,5372493,0
+GERN.US,D,20230531,000000,3.34,3.41,3.22,3.27,6495733,0
+GERN.US,D,20230601,000000,3.3,3.43,3.242,3.38,4133055,0
+GERN.US,D,20230602,000000,3.45,3.665,3.38,3.6,16831874,0
+GERN.US,D,20230605,000000,3.65,3.65,3.51,3.62,7673398,0
+GERN.US,D,20230606,000000,3.65,3.71,3.54,3.6,5755700,0
+GERN.US,D,20230607,000000,3.62,3.68,3.53,3.56,3982840,0
+GERN.US,D,20230608,000000,3.56,3.71,3.55,3.69,5232592,0
+GERN.US,D,20230609,000000,3.71,3.735,3.57,3.6,6907102,0
+GERN.US,D,20230612,000000,3.6,3.64,3.37,3.39,10097324,0
+GERN.US,D,20230613,000000,3.41,3.43,3.21,3.26,11805211,0
+GERN.US,D,20230614,000000,3.28,3.3289,3.05,3.09,10774214,0
+GERN.US,D,20230615,000000,3.12,3.16,2.99,3.03,11455924,0
+GERN.US,D,20230616,000000,3.07,3.19,2.97,3,20823764,0
+GERN.US,D,20230620,000000,2.98,3.23,2.92,3.15,8882244,0
+GERN.US,D,20230621,000000,3.15,3.245,3.1,3.22,5377075,0
+GERN.US,D,20230622,000000,3.21,3.27,3.12,3.12,3542230,0
+GERN.US,D,20230623,000000,3.1,3.2,3.08,3.16,19736177,0
+GERN.US,D,20230626,000000,3.15,3.18,3.05,3.07,4813837,0
+GERN.US,D,20230627,000000,3.09,3.09,3,3.05,3585854,0
+GERN.US,D,20230628,000000,3.04,3.13,3.02,3.11,2683597,0
+GERN.US,D,20230629,000000,3.12,3.15,3.01,3.08,5348383,0
+GERN.US,D,20230630,000000,3.14,3.235,3.1,3.21,3949067,0
+GERN.US,D,20230703,000000,3.21,3.255,3.16,3.18,1944400,0
+GERN.US,D,20230705,000000,3.19,3.31,3.15,3.17,2582116,0
+GERN.US,D,20230706,000000,3.16,3.17,3.07,3.14,5632644,0
+GERN.US,D,20230707,000000,3.14,3.21,3.1,3.14,3409910,0
+GERN.US,D,20230710,000000,3.13,3.24,3.125,3.2,3842860,0
+GERN.US,D,20230711,000000,3.18,3.21,3.12,3.14,2690825,0
+GERN.US,D,20230712,000000,3.18,3.1975,3.13,3.17,2071771,0
+GERN.US,D,20230713,000000,3.17,3.26,3.15,3.21,2740036,0
+GERN.US,D,20230714,000000,3.2,3.225,3.13,3.22,2283886,0
+GERN.US,D,20230717,000000,3.17,3.41,3.1503,3.28,3101461,0
+GERN.US,D,20230718,000000,3.32,3.35,3.19,3.21,2509661,0
+GERN.US,D,20230719,000000,3.27,3.28,3.195,3.24,2046376,0
+GERN.US,D,20230720,000000,3.24,3.275,3.09,3.11,3464489,0
+GERN.US,D,20230721,000000,3.13,3.18,3.05,3.07,2705755,0
+GERN.US,D,20230724,000000,3.07,3.0727,2.96,3.03,2851812,0
+GERN.US,D,20230725,000000,3.04,3.04,2.995,3,1774844,0
+GERN.US,D,20230726,000000,2.99,3.07,2.9809,3.06,2867623,0
+GERN.US,D,20230727,000000,3.09,3.1,2.99,3.01,2870004,0
+GERN.US,D,20230728,000000,3.03,3.24,3.03,3.18,3962907,0
+GERN.US,D,20230731,000000,3.17,3.25,3.16,3.24,2025312,0
+GERN.US,D,20230801,000000,3.22,3.25,3.18,3.21,2113692,0
+GERN.US,D,20230802,000000,3.2,3.215,3.11,3.2,2356088,0
+GERN.US,D,20230803,000000,3.2,3.235,3.14,3.16,2559128,0
+GERN.US,D,20230804,000000,3.04,3.16,2.9,2.96,8502858,0
+GERN.US,D,20230807,000000,2.99,3.035,2.88,2.92,4980112,0
+GERN.US,D,20230808,000000,2.92,2.99,2.875,2.96,4065979,0
+GERN.US,D,20230809,000000,2.96,3.04,2.93,3.02,4397426,0
+GERN.US,D,20230810,000000,3.01,3.1,2.98,3.01,3909309,0
+GERN.US,D,20230811,000000,3.01,3.065,2.985,3.02,3231762,0
+GERN.US,D,20230814,000000,3.03,3.03,2.87,2.91,3493058,0
+GERN.US,D,20230815,000000,2.89,3.02,2.89,2.98,2732201,0
+GERN.US,D,20230816,000000,3,3,2.7,2.7,6881989,0
+GERN.US,D,20230817,000000,2.72,2.74,2.54,2.55,5900302,0
+GERN.US,D,20230818,000000,2.54,2.7,2.52,2.61,7802380,0
+GERN.US,D,20230821,000000,2.68,2.7,2.38,2.63,9912188,0
+GERN.US,D,20230822,000000,2.57,2.57,2.21,2.28,12757567,0
+GERN.US,D,20230823,000000,2.28,2.39,2.26,2.29,5718553,0
+GERN.US,D,20230824,000000,2.28,2.345,2.255,2.31,4578434,0
+GERN.US,D,20230825,000000,2.33,2.525,2.315,2.47,6464775,0
+GERN.US,D,20230828,000000,2.47,2.52,2.42,2.44,3062383,0
+GERN.US,D,20230829,000000,2.3,2.4,2.22,2.3,8991746,0
+GERN.US,D,20230830,000000,2.32,2.38,2.27,2.38,7516784,0
+GERN.US,D,20230831,000000,2.38,2.45,2.34,2.43,6218574,0
+GERN.US,D,20230901,000000,2.47,2.535,2.43,2.48,7502275,0
+GERN.US,D,20230905,000000,2.45,2.535,2.43,2.44,4536018,0
+GERN.US,D,20230906,000000,2.44,2.47,2.395,2.45,2746375,0
+GERN.US,D,20230907,000000,2.45,2.5,2.42,2.45,4384908,0
+GERN.US,D,20230908,000000,2.47,2.5,2.42,2.45,4098612,0
+GERN.US,D,20230911,000000,2.45,2.48,2.28,2.34,4689079,0
+GERN.US,D,20230912,000000,2.59,2.655,2.25,2.3,18501815,0
+GERN.US,D,20230913,000000,2.34,2.41,2.24,2.25,11215493,0
+GERN.US,D,20230914,000000,2.25,2.335,2.22,2.3,4772130,0
+GERN.US,D,20230915,000000,2.3,2.315,2.18,2.21,19075001,0
+GERN.US,D,20230918,000000,2.2,2.25,2.17,2.19,4473861,0
+GERN.US,D,20230919,000000,2.19,2.225,2.15,2.19,2645754,0
+GERN.US,D,20230920,000000,2.15,2.19,2.11,2.14,4155469,0
+GERN.US,D,20230921,000000,2.15,2.215,2.12,2.17,4274896,0
+GERN.US,D,20230922,000000,2.17,2.2,2.13,2.15,4118363,0
+GERN.US,D,20230925,000000,2.14,2.21,2.11,2.17,3219249,0
+GERN.US,D,20230926,000000,2.18,2.28,2.14,2.16,4871055,0
+GERN.US,D,20230927,000000,2.2,2.2668,2.13,2.17,3498619,0
+GERN.US,D,20230928,000000,2.16,2.19,2.08,2.11,3527669,0
+GERN.US,D,20230929,000000,2.11,2.15,2.09,2.12,4811089,0
+GERN.US,D,20231002,000000,2.12,2.12,1.98,1.99,8139640,0
+GERN.US,D,20231003,000000,1.99,2.01,1.85,1.87,10271109,0
+GERN.US,D,20231004,000000,1.9,1.92,1.725,1.81,11257101,0
+GERN.US,D,20231005,000000,1.78,1.885,1.76,1.85,6166567,0
+GERN.US,D,20231006,000000,1.83,1.87,1.8,1.81,4409229,0
+GERN.US,D,20231009,000000,1.78,1.855,1.76,1.81,4544300,0
+GERN.US,D,20231010,000000,1.81,1.92,1.8,1.89,6694177,0
+GERN.US,D,20231011,000000,1.9,1.93,1.84,1.85,4865849,0
+GERN.US,D,20231012,000000,1.82,1.865,1.745,1.75,6229704,0
+GERN.US,D,20231013,000000,1.76,1.8,1.74,1.78,8401262,0
+GERN.US,D,20231016,000000,1.8,1.91,1.75,1.9,6690477,0
+GERN.US,D,20231017,000000,1.91,1.94,1.84,1.85,3433703,0
+GERN.US,D,20231018,000000,1.84,1.85,1.75,1.77,3520649,0
+GERN.US,D,20231019,000000,1.76,1.825,1.75,1.77,2959246,0
+GERN.US,D,20231020,000000,1.79,1.85,1.73,1.82,4298557,0
+GERN.US,D,20231023,000000,1.8,1.83,1.765,1.77,3487352,0
+GERN.US,D,20231024,000000,1.8,1.86,1.7996,1.83,2752179,0
+GERN.US,D,20231025,000000,1.8,1.85,1.75,1.82,7752574,0
+GERN.US,D,20231026,000000,1.84,1.89,1.77,1.82,5703554,0
+GERN.US,D,20231027,000000,1.83,1.83,1.77,1.79,4462764,0
+GERN.US,D,20231030,000000,1.8,1.91,1.8,1.91,2888865,0
+GERN.US,D,20231031,000000,1.91,1.935,1.85,1.9,3101687,0
+GERN.US,D,20231101,000000,1.91,1.955,1.88,1.93,3964666,0
+GERN.US,D,20231102,000000,1.93,2.01,1.75,1.78,5516602,0
+GERN.US,D,20231103,000000,1.76,2.005,1.76,1.98,5338667,0
+GERN.US,D,20231106,000000,1.99,2.02,1.8,1.85,10847285,0
+GERN.US,D,20231107,000000,1.89,1.925,1.83,1.91,3561449,0
+GERN.US,D,20231108,000000,1.93,1.97,1.835,1.85,2991797,0
+GERN.US,D,20231109,000000,1.86,1.885,1.72,1.75,4809155,0
+GERN.US,D,20231110,000000,1.78,1.79,1.71,1.74,8569070,0
+GERN.US,D,20231113,000000,1.74,1.81,1.68,1.8,6989755,0
+GERN.US,D,20231114,000000,1.82,1.92,1.82,1.91,7386692,0
+GERN.US,D,20231115,000000,1.92,2.07,1.91,1.94,5458815,0
+GERN.US,D,20231116,000000,1.93,1.94,1.81,1.87,5972195,0
+GERN.US,D,20231117,000000,1.88,1.9899,1.86,1.97,5254304,0
+GERN.US,D,20231120,000000,1.97,2.02,1.94,2.01,2775776,0
+GERN.US,D,20231121,000000,2,2.05,1.92,1.92,2948190,0
+GERN.US,D,20231122,000000,1.93,1.98,1.9,1.95,2224535,0
+GERN.US,D,20231124,000000,1.97,2.02,1.94,1.97,1566815,0
+GERN.US,D,20231127,000000,1.97,1.97,1.89,1.91,2277166,0
+GERN.US,D,20231128,000000,1.89,1.94,1.85,1.91,2217685,0
+GERN.US,D,20231129,000000,1.92,2.035,1.91,1.95,2916987,0
+GERN.US,D,20231130,000000,1.95,2.03,1.89,1.93,6590191,0
+GERN.US,D,20231201,000000,1.92,1.995,1.87,1.99,4091654,0
+GERN.US,D,20231204,000000,2.1,2.11,1.83,1.86,13194392,0
+GERN.US,D,20231205,000000,1.86,1.98,1.83,1.96,3736060,0
+GERN.US,D,20231206,000000,1.98,2.04,1.94,1.99,6168630,0
+GERN.US,D,20231207,000000,2,2.11,1.96,2.09,5343841,0
+GERN.US,D,20231208,000000,2.07,2.1,2.02,2.07,3457201,0
+GERN.US,D,20231211,000000,2.07,2.07,1.88,1.93,4923507,0
+GERN.US,D,20231212,000000,1.95,1.98,1.87,1.97,3733727,0
+GERN.US,D,20231213,000000,1.96,2.09,1.91,2.09,5414850,0
+GERN.US,D,20231214,000000,2.09,2.22,2.06,2.21,9862390,0
+GERN.US,D,20231215,000000,2.24,2.32,2.18,2.25,12541969,0
+GERN.US,D,20231218,000000,2.25,2.27,2.14,2.17,4894161,0
+GERN.US,D,20231219,000000,2.2,2.32,2.195,2.3,8833872,0
+GERN.US,D,20231220,000000,2.26,2.3,2.14,2.16,6332897,0
+GERN.US,D,20231221,000000,2.2,2.26,2.1912,2.24,4055034,0
+GERN.US,D,20231222,000000,2.25,2.34,2.24,2.29,4686140,0
+GERN.US,D,20231226,000000,2.32,2.36,2.28,2.31,6017940,0
+GERN.US,D,20231227,000000,2.34,2.37,2.155,2.18,9663086,0
+GERN.US,D,20231228,000000,2.21,2.21,2.1,2.15,8045578,0
+GERN.US,D,20231229,000000,2.15,2.18,2.1,2.11,4268033,0
+GERN.US,D,20240102,000000,2.1,2.23,2.08,2.14,4810251,0
+GERN.US,D,20240103,000000,2.14,2.14,1.985,2.01,6953593,0
+GERN.US,D,20240104,000000,2.03,2.14,2.01,2.09,5201333,0
+GERN.US,D,20240105,000000,2.1,2.1,1.97,2.01,4823988,0
+GERN.US,D,20240108,000000,2,2.16,1.97,2.15,5469130,0
+GERN.US,D,20240109,000000,2.11,2.16,2.045,2.11,5317115,0
+GERN.US,D,20240110,000000,2.1,2.19,2.04,2.08,3052483,0
+GERN.US,D,20240111,000000,2.06,2.06,1.98,2.01,5675078,0
+GERN.US,D,20240112,000000,2.06,2.12,2.01,2.03,2860581,0
+GERN.US,D,20240116,000000,2.03,2.04,1.96,1.97,4453154,0
+GERN.US,D,20240117,000000,1.96,1.97,1.87,1.92,4379630,0
+GERN.US,D,20240118,000000,1.92,1.92,1.85,1.88,3516239,0
+GERN.US,D,20240119,000000,1.9,1.91,1.85,1.89,3026018,0
+GERN.US,D,20240122,000000,1.91,2.05,1.9002,2.04,4661102,0
+GERN.US,D,20240123,000000,2.04,2.165,2.04,2.13,8756431,0
+GERN.US,D,20240124,000000,2.14,2.16,2.065,2.08,6140685,0
+GERN.US,D,20240125,000000,2.09,2.19,2.09,2.16,4408393,0
+GERN.US,D,20240126,000000,2.16,2.21,2.12,2.16,5116511,0
+GERN.US,D,20240129,000000,2.17,2.17,2.02,2.11,7856008,0
+GERN.US,D,20240130,000000,2.07,2.12,2,2.01,10352361,0
+GERN.US,D,20240131,000000,2.03,2.04,1.84,1.84,11845574,0
+GERN.US,D,20240201,000000,1.91,1.9699,1.85,1.92,10897445,0
+GERN.US,D,20240202,000000,1.9,1.91,1.82,1.83,7643434,0
+GERN.US,D,20240205,000000,1.87,1.9,1.81,1.82,12194633,0
+GERN.US,D,20240206,000000,1.82,1.92,1.804,1.89,5979272,0
+GERN.US,D,20240207,000000,1.9,1.915,1.83,1.89,4312569,0
+GERN.US,D,20240208,000000,1.9,1.93,1.865,1.91,4353911,0
+GERN.US,D,20240209,000000,1.92,2.12,1.92,2.11,8430864,0
+GERN.US,D,20240212,000000,2.1,2.41,2.095,2.37,18952030,0
+GERN.US,D,20240213,000000,2.3,2.34,2.07,2.07,11165347,0
+GERN.US,D,20240214,000000,2.2,2.2198,2.08,2.1,7863644,0
+GERN.US,D,20240215,000000,2.11,2.14,2.07,2.09,6733097,0
+GERN.US,D,20240216,000000,2.09,2.09,2,2.01,6374997,0
+GERN.US,D,20240220,000000,2.02,2.085,1.915,1.95,8061169,0
+GERN.US,D,20240221,000000,1.95,2,1.91,1.93,5338497,0
+GERN.US,D,20240222,000000,1.96,1.99,1.91,1.97,5545644,0
+GERN.US,D,20240223,000000,1.97,2,1.94,1.96,3796351,0
+GERN.US,D,20240226,000000,1.99,2.09,1.97,2.07,8781947,0
+GERN.US,D,20240227,000000,2.1,2.145,2.054,2.065,11050950,0
+GERN.US,D,20240228,000000,2.1,2.32,1.94,1.95,13461382,0
+GERN.US,D,20240229,000000,2.02,2.2,2,2,9275136,0
+GERN.US,D,20240301,000000,2.03,2.3,2.02,2.26,13532255,0
+GERN.US,D,20240304,000000,2.26,2.2782,2.07,2.08,8209979,0
+GERN.US,D,20240305,000000,2.09,2.185,2.055,2.09,8846522,0
+GERN.US,D,20240306,000000,2.12,2.18,2.07,2.1,10839902,0
+GERN.US,D,20240307,000000,2.14,2.18,2.06,2.1,5755612,0
+GERN.US,D,20240308,000000,2.1,2.28,2.075,2.25,9018003,0
+GERN.US,D,20240311,000000,2.26,2.445,2.03,2.14,24340546,0
+GERN.US,D,20240312,000000,1.93,2.24,1.69,1.88,61220050,0
+GERN.US,D,20240313,000000,1.83,1.85,1.64,1.75,20827027,0
+GERN.US,D,20240315,000000,3,3.49,3,3.36,111710980,0
+GERN.US,D,20240318,000000,3.35,3.38,3,3.175,24806527,0
+GERN.US,D,20240319,000000,3.24,3.405,3.06,3.26,16555554,0
+GERN.US,D,20240320,000000,3.22,3.49,3.17,3.44,15560686,0
+GERN.US,D,20240321,000000,3.48,3.5,3.25,3.33,13955709,0
+GERN.US,D,20240322,000000,3.31,3.37,3.25,3.31,6924063,0
+GERN.US,D,20240325,000000,3.3,3.38,3.24,3.26,8642963,0
+GERN.US,D,20240326,000000,3.28,3.34,3.24,3.3,13009711,0
+GERN.US,D,20240327,000000,3.31,3.34,3.18,3.31,10654749,0
+GERN.US,D,20240328,000000,3.32,3.34,3.27,3.3,6213329,0
+GERN.US,D,20240401,000000,3.27,3.35,3.15,3.17,7247813,0
+GERN.US,D,20240402,000000,3.14,3.26,3.06,3.1,9299893,0
+GERN.US,D,20240403,000000,3.09,3.26,3.05,3.21,13239127,0
+GERN.US,D,20240404,000000,3.22,3.296,3.145,3.21,8457542,0
+GERN.US,D,20240405,000000,3.16,3.35,3.15,3.32,7926377,0
+GERN.US,D,20240408,000000,3.32,3.37,3.22,3.33,10084620,0
+GERN.US,D,20240409,000000,3.33,3.45,3.25,3.43,7599570,0
+GERN.US,D,20240410,000000,3.34,3.52,3.27,3.44,12913800,0
+GERN.US,D,20240411,000000,3.45,3.786,3.44,3.77,18557894,0
+GERN.US,D,20240412,000000,3.8,4.05,3.58,3.64,22367781,0
+GERN.US,D,20240415,000000,3.67,3.71,3.4,3.45,11913586,0
+GERN.US,D,20240416,000000,3.45,3.6,3.42,3.58,6439992,0
+GERN.US,D,20240417,000000,3.63,3.8,3.63,3.68,9649835,0
+GERN.US,D,20240418,000000,3.71,3.88,3.64,3.73,9740360,0
+GERN.US,D,20240419,000000,3.71,3.84,3.55,3.69,8226233,0
+GERN.US,D,20240422,000000,3.71,3.8,3.61,3.73,8217024,0
+GERN.US,D,20240423,000000,3.72,3.815,3.49,3.5,10388428,0
+GERN.US,D,20240424,000000,3.53,3.709,3.51,3.58,6966977,0
+GERN.US,D,20240425,000000,3.54,3.595,3.36,3.56,9073265,0
+GERN.US,D,20240426,000000,3.59,3.84,3.56,3.79,7876644,0
+GERN.US,D,20240429,000000,3.88,4.3,3.77,4.14,24222537,0
+GERN.US,D,20240430,000000,4.02,4.12,3.92,3.93,15489105,0
+GERN.US,D,20240501,000000,3.97,4.21,3.88,4.08,16907213,0
+GERN.US,D,20240502,000000,4.14,4.2,3.84,3.95,10279835,0
+GERN.US,D,20240503,000000,4,4.02,3.74,3.93,8439272,0
+GERN.US,D,20240506,000000,3.95,3.95,3.6847,3.73,6693678,0
+GERN.US,D,20240507,000000,3.78,3.89,3.74,3.87,5072743,0
+GERN.US,D,20240508,000000,3.85,3.9,3.775,3.81,8906283,0
+GERN.US,D,20240509,000000,3.84,3.92,3.8,3.88,5618215,0
+GERN.US,D,20240510,000000,3.92,3.945,3.75,3.8,4365123,0
+GERN.US,D,20240513,000000,3.85,3.88,3.72,3.74,5609676,0
+GERN.US,D,20240514,000000,3.73,3.83,3.665,3.68,6284492,0
+GERN.US,D,20240515,000000,3.75,3.9275,3.71,3.9,7311718,0
+GERN.US,D,20240516,000000,3.89,3.93,3.82,3.9,5629917,0
+GERN.US,D,20240517,000000,3.91,3.98,3.74,3.81,6922329,0
+GERN.US,D,20240520,000000,3.83,3.84,3.71,3.73,5545731,0
+GERN.US,D,20240521,000000,3.7,3.82,3.67,3.7,4668341,0
+GERN.US,D,20240522,000000,3.68,3.73,3.61,3.66,5854633,0
+GERN.US,D,20240523,000000,3.67,3.68,3.46,3.49,9227097,0
+GERN.US,D,20240524,000000,3.53,3.54,3.44,3.48,6997101,0
+GERN.US,D,20240528,000000,3.47,3.52,3.3,3.35,9369600,0
+GERN.US,D,20240529,000000,3.31,3.36,3.23,3.32,8532957,0
+GERN.US,D,20240530,000000,3.35,3.48,3.23,3.47,8709182,0
+GERN.US,D,20240531,000000,3.5,3.66,3.5,3.55,10703131,0
+GERN.US,D,20240603,000000,3.67,3.92,3.63,3.83,11392849,0
+GERN.US,D,20240604,000000,3.87,4.02,3.76,3.99,16387897,0
+GERN.US,D,20240605,000000,4.03,4.05,3.83,4,7321845,0
+GERN.US,D,20240606,000000,3.96,3.99,3.835,3.89,5827367,0
+GERN.US,D,20240607,000000,4.46,5.15,4.45,4.59,98937923,0
+GERN.US,D,20240610,000000,4.58,5.075,4.51,5.04,36853572,0
+GERN.US,D,20240611,000000,5,5.33,4.97,5.09,21776271,0
+GERN.US,D,20240612,000000,5.2,5.34,5.04,5.09,10663341,0
+GERN.US,D,20240613,000000,5.05,5.09,4.795,4.88,14393166,0
+GERN.US,D,20240614,000000,4.86,5.02,4.82,4.87,11441119,0
+GERN.US,D,20240617,000000,4.83,4.86,4.64,4.67,12311909,0
+GERN.US,D,20240618,000000,4.66,4.67,4.31,4.49,16092013,0
+GERN.US,D,20240620,000000,4.45,4.505,4.335,4.46,8003948,0
+GERN.US,D,20240621,000000,4.43,4.66,4.4,4.65,24545132,0
+GERN.US,D,20240624,000000,4.65,4.69,4.53,4.59,8721374,0
+GERN.US,D,20240625,000000,4.56,4.74,4.5,4.52,9156831,0
+GERN.US,D,20240626,000000,4.5,4.5,4.28,4.45,9585831,0
+GERN.US,D,20240627,000000,4.43,4.5,4.355,4.44,5717877,0
+GERN.US,D,20240628,000000,4.48,4.48,4.18,4.24,19541278,0
+GERN.US,D,20240701,000000,4.24,4.485,4.24,4.34,8007660,0
+GERN.US,D,20240702,000000,4.34,4.37,4.16,4.17,6077503,0
+GERN.US,D,20240703,000000,4.2,4.41,4.2,4.36,3225337,0
+GERN.US,D,20240705,000000,4.32,4.545,4.32,4.53,5499669,0
+GERN.US,D,20240708,000000,4.55,4.66,4.48,4.53,8940613,0
+GERN.US,D,20240709,000000,4.51,4.64,4.51,4.58,7537859,0
+GERN.US,D,20240710,000000,4.55,4.64,4.54,4.6,8134078,0
+GERN.US,D,20240711,000000,4.59,4.92,4.59,4.76,15435221,0
+GERN.US,D,20240712,000000,4.84,4.85,4.53,4.71,9218853,0
+GERN.US,D,20240715,000000,4.69,4.91,4.65,4.9,7522404,0
+GERN.US,D,20240716,000000,4.905,5.06,4.892,4.99,11805259,0
+GERN.US,D,20240717,000000,4.91,4.94,4.72,4.76,12765302,0
+GERN.US,D,20240718,000000,4.73,4.86,4.62,4.67,4504187,0
+GERN.US,D,20240719,000000,4.685,4.765,4.59,4.6,4162510,0
+GERN.US,D,20240722,000000,4.66,4.74,4.6025,4.68,5412233,0
+GERN.US,D,20240723,000000,4.68,4.7,4.58,4.62,10798641,0
+GERN.US,D,20240724,000000,4.25,4.51,4.2,4.29,19515857,0
+GERN.US,D,20240725,000000,4.29,4.395,4.2,4.29,7450891,0
+GERN.US,D,20240726,000000,4.35,4.77,4.35,4.66,12882536,0
+GERN.US,D,20240729,000000,4.7,4.855,4.65,4.69,14456111,0
+GERN.US,D,20240730,000000,4.67,4.8,4.645,4.69,8524612,0
+GERN.US,D,20240731,000000,4.69,4.83,4.69,4.74,9369485,0
+GERN.US,D,20240801,000000,4.71,4.89,4.71,4.78,15210192,0
+GERN.US,D,20240802,000000,4.65,4.7,4.55,4.57,14100422,0
+GERN.US,D,20240805,000000,4.19,4.57,4.15,4.51,15763691,0
+GERN.US,D,20240806,000000,4.52,4.69,4.47,4.6,7720982,0
+GERN.US,D,20240807,000000,4.7,4.715,4.464,4.56,20722628,0
+GERN.US,D,20240808,000000,4.49,4.765,4.19,4.6,13503861,0
+GERN.US,D,20240809,000000,4.6,4.73,4.475,4.7,11616652,0
+GERN.US,D,20240812,000000,4.71,4.84,4.65,4.73,7799466,0
+GERN.US,D,20240813,000000,4.73,4.76,4.55,4.57,6318232,0
+GERN.US,D,20240814,000000,4.6,4.63,4.44,4.44,7586098,0
+GERN.US,D,20240815,000000,4.45,4.5,4.405,4.46,5003575,0
+GERN.US,D,20240816,000000,4.46,4.56,4.43,4.5,6517352,0
+GERN.US,D,20240819,000000,4.48,4.505,4.36,4.46,8778905,0
+GERN.US,D,20240820,000000,4.41,4.66,4.38,4.62,9223327,0
+GERN.US,D,20240821,000000,4.68,4.68,4.53,4.54,5115768,0
+GERN.US,D,20240822,000000,4.51,4.55,4.415,4.48,4348425,0
+GERN.US,D,20240823,000000,4.52,4.59,4.48,4.54,6180545,0
+GERN.US,D,20240826,000000,4.53,4.61,4.474,4.56,4725108,0
+GERN.US,D,20240827,000000,4.54,4.71,4.51,4.66,6645879,0
+GERN.US,D,20240828,000000,4.65,4.685,4.46,4.51,4047761,0
+GERN.US,D,20240829,000000,4.51,4.67,4.51,4.56,6636901,0
+GERN.US,D,20240830,000000,4.56,4.79,4.55,4.75,11115982,0
+GERN.US,D,20240903,000000,4.74,4.74,4.21,4.4,20321703,0
+GERN.US,D,20240904,000000,4.36,4.39,4.24,4.29,7642737,0
+GERN.US,D,20240905,000000,4.27,4.34,4.23,4.28,4816627,0
+GERN.US,D,20240906,000000,4.27,4.3399,4.21,4.25,5764288,0
+GERN.US,D,20240909,000000,4.3,4.565,4.3,4.41,8349916,0
+GERN.US,D,20240910,000000,4.4,4.425,4.28,4.34,4312221,0
+GERN.US,D,20240911,000000,4.3,4.39,4.26,4.39,5136525,0
+GERN.US,D,20240912,000000,4.39,4.54,4.355,4.45,4827760,0
+GERN.US,D,20240913,000000,4.53,4.705,4.46,4.51,9297343,0
+GERN.US,D,20240916,000000,4.5,4.53,4.335,4.37,6865022,0
+GERN.US,D,20240917,000000,4.44,4.69,4.425,4.55,11138370,0
+GERN.US,D,20240918,000000,4.56,4.67,4.47,4.52,5343178,0
+GERN.US,D,20240919,000000,4.68,4.74,4.58,4.74,12294518,0
+GERN.US,D,20240920,000000,4.75,4.825,4.7002,4.71,20949161,0
+GERN.US,D,20240923,000000,4.75,4.75,4.2301,4.28,12069184,0
+GERN.US,D,20240924,000000,4.31,4.6,4.3,4.6,8561765,0
+GERN.US,D,20240925,000000,4.59,4.59,4.46,4.51,4766187,0
+GERN.US,D,20240926,000000,4.6,4.6,4.38,4.43,8435218,0
+GERN.US,D,20240927,000000,4.47,4.6,4.33,4.57,9246162,0
+GERN.US,D,20240930,000000,4.56,4.65,4.49,4.54,7014755,0
+GERN.US,D,20241001,000000,4.53,4.55,4.39,4.41,7578108,0
+GERN.US,D,20241002,000000,4.38,4.47,4.26,4.44,6104357,0
+GERN.US,D,20241003,000000,4.39,4.5,4.31,4.31,6567711,0
+GERN.US,D,20241004,000000,4.33,4.3889,4.27,4.32,4984521,0
+GERN.US,D,20241007,000000,4.29,4.35,4.14,4.15,7644241,0
+GERN.US,D,20241008,000000,4.16,4.335,4.15,4.27,6112961,0
+GERN.US,D,20241009,000000,4.23,4.27,4.19,4.22,4558650,0
+GERN.US,D,20241010,000000,4.2,4.37,4.18,4.33,6124634,0
+GERN.US,D,20241011,000000,4.29,4.335,4.18,4.33,7336494,0
+GERN.US,D,20241014,000000,4.29,4.3,4.12,4.14,8792721,0
+GERN.US,D,20241015,000000,4.11,4.27,4.11,4.19,5642721,0
+GERN.US,D,20241016,000000,4.23,4.25,4.12,4.17,9873914,0
+GERN.US,D,20241017,000000,4.14,4.15,3.91,4.06,12711467,0
+GERN.US,D,20241018,000000,4.06,4.115,3.91,4.09,9608087,0
+GERN.US,D,20241021,000000,4.07,4.1,3.92,3.95,7316602,0
+GERN.US,D,20241022,000000,3.91,4.04,3.874,4.01,9209187,0
+GERN.US,D,20241023,000000,4,4.08,3.91,4.07,5150473,0
+GERN.US,D,20241024,000000,4.08,4.115,3.97,4,5134457,0
+GERN.US,D,20241025,000000,3.98,4.1,3.88,4.06,5778428,0
+GERN.US,D,20241028,000000,4.1,4.25,4.08,4.22,7940397,0
+GERN.US,D,20241029,000000,4.19,4.28,4.185,4.26,3746892,0
+GERN.US,D,20241030,000000,4.22,4.29,4.13,4.15,3851247,0
+GERN.US,D,20241031,000000,4.12,4.195,4.08,4.11,4653644,0
+GERN.US,D,20241101,000000,4.12,4.31,4.01,4.11,8092627,0
+GERN.US,D,20241104,000000,4.08,4.26,3.98,4.25,7033176,0
+GERN.US,D,20241105,000000,4.3,4.32,4.12,4.22,6029102,0
+GERN.US,D,20241106,000000,4.35,4.41,4.255,4.27,13020145,0
+GERN.US,D,20241107,000000,4.5,4.5,4.15,4.29,38433476,0
+GERN.US,D,20241108,000000,4.21,4.33,4.15,4.25,12139002,0
+GERN.US,D,20241111,000000,4.19,4.255,4.09,4.12,8361783,0
+GERN.US,D,20241112,000000,4.1,4.21,3.95,3.97,11414720,0
+GERN.US,D,20241113,000000,3.97,4.05,3.815,3.87,11956451,0
+GERN.US,D,20241114,000000,3.86,3.945,3.68,3.71,10041593,0
+GERN.US,D,20241115,000000,3.73,3.78,3.63,3.66,10517138,0
+GERN.US,D,20241118,000000,3.685,3.86,3.6,3.78,11558800,0
+GERN.US,D,20241119,000000,3.73,3.8,3.64,3.79,11486609,0
+GERN.US,D,20241120,000000,3.76,4,3.725,3.99,9507966,0
+GERN.US,D,20241121,000000,4.04,4.05,3.96,4.02,6806708,0
+GERN.US,D,20241122,000000,3.98,4.105,3.96,4.07,6849186,0
+GERN.US,D,20241125,000000,4.1,4.2,4.08,4.1,7697892,0
+GERN.US,D,20241126,000000,4.01,4.11,4.01,4.06,3781112,0
+GERN.US,D,20241127,000000,4.06,4.205,4,4.17,6472472,0
+GERN.US,D,20241129,000000,4.17,4.2,4.04,4.12,3512728,0
+GERN.US,D,20241202,000000,4.1,4.115,4,4.04,4313006,0
+GERN.US,D,20241203,000000,4,4.02,3.9,3.95,3126314,0
+GERN.US,D,20241204,000000,3.95,4.075,3.91,4,3412424,0
+GERN.US,D,20241205,000000,3.98,4.06,3.94,3.98,6363760,0
+GERN.US,D,20241206,000000,3.98,4.03,3.91,3.93,3502672,0
+GERN.US,D,20241209,000000,3.93,4.085,3.9,3.98,7537257,0
+GERN.US,D,20241210,000000,3.98,4.005,3.92,3.99,5143623,0
+GERN.US,D,20241211,000000,3.98,4.05,3.93,3.98,5925921,0
+GERN.US,D,20241212,000000,3.98,4.01,3.83,3.92,10761363,0
+GERN.US,D,20241213,000000,3.98,4,3.75,3.86,11294120,0
+GERN.US,D,20241216,000000,3.87,3.87,3.76,3.81,10755487,0
+GERN.US,D,20241217,000000,3.77,4,3.77,3.93,8190402,0
+GERN.US,D,20241218,000000,3.95,3.99,3.72,3.77,7685288,0
+GERN.US,D,20241219,000000,3.78,3.8,3.65,3.66,8397816,0
+GERN.US,D,20241220,000000,3.61,3.685,3.455,3.49,26318726,0
+GERN.US,D,20241223,000000,3.49,3.5,3.3,3.34,18863818,0
+GERN.US,D,20241224,000000,3.34,3.35,3.28,3.34,5595677,0
+GERN.US,D,20241226,000000,3.3,3.335,3.26,3.3,20871209,0
+GERN.US,D,20241227,000000,3.29,3.4,3.2,3.35,34022870,0
+GERN.US,D,20241230,000000,3.34,3.425,3.23,3.4,23769669,0
+GERN.US,D,20241231,000000,3.41,3.57,3.4,3.54,14035740,0
+GERN.US,D,20250102,000000,3.57,3.63,3.53,3.6,11320273,0
+GERN.US,D,20250103,000000,3.63,3.68,3.54,3.57,17807715,0
+GERN.US,D,20250106,000000,3.55,3.59,3.37,3.43,16892537,0
+GERN.US,D,20250107,000000,3.45,3.495,3.37,3.4,7214951,0
+GERN.US,D,20250108,000000,3.39,3.46,3.36,3.42,8038987,0
+GERN.US,D,20250110,000000,3.38,3.45,3.15,3.17,17981047,0
+GERN.US,D,20250113,000000,3.1,3.102,2.8,2.98,23394900,0
+GERN.US,D,20250114,000000,3.015,3.09,2.87,2.94,12409770,0
+GERN.US,D,20250115,000000,3.01,3.09,2.96,3.01,6595090,0
+GERN.US,D,20250116,000000,2.99,3.03,2.91,2.92,6008327,0
+GERN.US,D,20250117,000000,2.92,2.985,2.85,2.89,8638184,0
+GERN.US,D,20250121,000000,2.95,3,2.895,2.96,6254699,0
+GERN.US,D,20250122,000000,2.98,3.07,2.95,2.99,5675805,0
+GERN.US,D,20250123,000000,2.95,3.03,2.9,3.02,5039819,0
+GERN.US,D,20250124,000000,3.02,3.12,2.98,3.01,6682366,0
+GERN.US,D,20250127,000000,3,3.09,2.92,2.96,6722886,0
+GERN.US,D,20250128,000000,2.95,3.04,2.92,3,7403923,0
+GERN.US,D,20250129,000000,2.99,3.04,2.86,2.89,10568291,0
+GERN.US,D,20250130,000000,2.89,2.92,2.79,2.88,10059938,0
+GERN.US,D,20250131,000000,2.89,2.95,2.85,2.87,10687704,0
+GERN.US,D,20250203,000000,2.81,2.92,2.78,2.85,19332031,0
+GERN.US,D,20250204,000000,2.85,2.94,2.82,2.91,11349790,0
+GERN.US,D,20250205,000000,2.91,3.09,2.88,3.02,16991404,0
+GERN.US,D,20250206,000000,3.025,3.03,2.915,2.93,6999600,0
+GERN.US,D,20250207,000000,2.92,2.96,2.84,2.93,10490957,0
+GERN.US,D,20250210,000000,2.92,2.96,2.76,2.82,20335490,0
+GERN.US,D,20250211,000000,2.79,2.83,2.75,2.79,8977599,0
+GERN.US,D,20250212,000000,2.73,2.82,2.7,2.79,14990451,0
+GERN.US,D,20250213,000000,2.81,2.83,2.73,2.79,12498181,0
+GERN.US,D,20250214,000000,2.8,2.835,2.52,2.56,23221977,0
+GERN.US,D,20250218,000000,2.54,2.7,2.54,2.63,18320008,0
+GERN.US,D,20250219,000000,2.6,2.63,2.52,2.54,11995318,0
+GERN.US,D,20250220,000000,2.54,2.65,2.49,2.63,10987137,0
+GERN.US,D,20250221,000000,2.635,2.66,2.555,2.57,8958588,0
+GERN.US,D,20250224,000000,2.56,2.5756,2.375,2.385,18438000,0
+GERN.US,D,20250225,000000,2.37,2.42,2.32,2.37,16198573,0
+GERN.US,D,20250226,000000,1.73,1.775,1.4601,1.61,93422748,0
+GERN.US,D,20250227,000000,1.6,1.82,1.57,1.74,30111738,0
+GERN.US,D,20250228,000000,1.74,1.79,1.7,1.76,12910977,0
+GERN.US,D,20250303,000000,1.84,1.9099,1.7,1.71,26507949,0
+GERN.US,D,20250304,000000,1.7,1.705,1.62,1.66,16939713,0
+GERN.US,D,20250305,000000,1.64,1.726,1.63,1.68,17803982,0
+GERN.US,D,20250306,000000,1.65,1.77,1.635,1.72,18601429,0
+GERN.US,D,20250307,000000,1.71,1.8,1.6825,1.73,14615225,0
+GERN.US,D,20250310,000000,1.7,1.75,1.57,1.61,17004382,0
+GERN.US,D,20250311,000000,1.59,1.65,1.57,1.6,14080894,0
+GERN.US,D,20250312,000000,1.62,1.79,1.59,1.77,19312046,0
+GERN.US,D,20250313,000000,1.77,1.81,1.65,1.67,11834915,0
+GERN.US,D,20250314,000000,1.68,1.725,1.61,1.64,8621639,0
+GERN.US,D,20250317,000000,1.64,1.75,1.62,1.74,13380141,0
+GERN.US,D,20250318,000000,1.72,1.76,1.67,1.73,9273486,0
+GERN.US,D,20250319,000000,1.71,1.75,1.68,1.7,6279160,0
+GERN.US,D,20250320,000000,1.7,1.75,1.68,1.75,10158816,0
+GERN.US,D,20250321,000000,1.72,1.89,1.71,1.82,26703697,0
+GERN.US,D,20250324,000000,1.79,1.8299,1.73,1.75,12907757,0
+GERN.US,D,20250325,000000,1.74,1.7591,1.65,1.7,6546952,0
+GERN.US,D,20250326,000000,1.7,1.75,1.63,1.7,20020677,0
+GERN.US,D,20250327,000000,1.71,1.735,1.65,1.65,12115186,0
+GERN.US,D,20250328,000000,1.65,1.66,1.6,1.65,16133908,0
+GERN.US,D,20250331,000000,1.6,1.63,1.53,1.59,20636198,0
+GERN.US,D,20250401,000000,1.59,1.6,1.45,1.48,31181239,0
+GERN.US,D,20250402,000000,1.48,1.62,1.45,1.59,17884213,0
+GERN.US,D,20250403,000000,1.53,1.565,1.46,1.47,10415558,0
+GERN.US,D,20250404,000000,1.46,1.47,1.33,1.38,14558693,0
+GERN.US,D,20250407,000000,1.33,1.43,1.28,1.41,13706064,0
+GERN.US,D,20250408,000000,1.43,1.45,1.26,1.28,10152384,0
+GERN.US,D,20250409,000000,1.26,1.395,1.19,1.39,21281446,0
+GERN.US,D,20250410,000000,1.34,1.35,1.23,1.3,11104642,0
+GERN.US,D,20250411,000000,1.32,1.39,1.26,1.38,9212025,0
+GERN.US,D,20250414,000000,1.38,1.38,1.28,1.32,16093893,0
+GERN.US,D,20250415,000000,1.3,1.31,1.22,1.25,11434078,0
+GERN.US,D,20250416,000000,1.25,1.255,1.17,1.24,12350059,0
+GERN.US,D,20250417,000000,1.23,1.28,1.2,1.27,8287784,0
+GERN.US,D,20250421,000000,1.27,1.43,1.27,1.35,15601948,0
+GERN.US,D,20250422,000000,1.37,1.41,1.31,1.41,14984966,0
+GERN.US,D,20250423,000000,1.44,1.47,1.37,1.39,9729679,0
+GERN.US,D,20250424,000000,1.37,1.44,1.36,1.42,5332745,0
+GERN.US,D,20250425,000000,1.39,1.44,1.36,1.42,6357593,0
+GERN.US,D,20250428,000000,1.4,1.475,1.37,1.4,6124013,0
+GERN.US,D,20250429,000000,1.39,1.4,1.34,1.38,7280078,0
+GERN.US,D,20250430,000000,1.38,1.42,1.36,1.41,8675726,0
+GERN.US,D,20250501,000000,1.4,1.43,1.34,1.43,7855742,0
+GERN.US,D,20250502,000000,1.405,1.475,1.36,1.38,12091764,0
+GERN.US,D,20250505,000000,1.4,1.46,1.37,1.42,18410074,0
+GERN.US,D,20250506,000000,1.4,1.42,1.32,1.32,16145097,0
+GERN.US,D,20250507,000000,1.3,1.44,1.27,1.31,18266463,0
+GERN.US,D,20250508,000000,1.295,1.32,1.25,1.26,9645744,0
+GERN.US,D,20250509,000000,1.265,1.33,1.17,1.18,15887749,0
+GERN.US,D,20250512,000000,1.25,1.335,1.23,1.28,12558488,0
+GERN.US,D,20250513,000000,1.27,1.3,1.18,1.2,10723279,0
+GERN.US,D,20250514,000000,1.27,1.29,1.18,1.19,5929676,0
+GERN.US,D,20250515,000000,1.205,1.22,1.18,1.21,6448745,0
+GERN.US,D,20250516,000000,1.2,1.28,1.19,1.27,13835778,0
+GERN.US,D,20250519,000000,1.26,1.4,1.255,1.39,14537836,0
+GERN.US,D,20250520,000000,1.39,1.45,1.35,1.39,8119710,0
+GERN.US,D,20250521,000000,1.37,1.39,1.32,1.34,9258162,0
+GERN.US,D,20250522,000000,1.31,1.53,1.3,1.48,23545659,0
+GERN.US,D,20250523,000000,1.46,1.515,1.42,1.45,11880536,0
+GERN.US,D,20250527,000000,1.45,1.54,1.42,1.49,11379960,0
+GERN.US,D,20250528,000000,1.49,1.53,1.43,1.45,8444637,0
+GERN.US,D,20250529,000000,1.44,1.5,1.42,1.48,8799782,0
+GERN.US,D,20250530,000000,1.47,1.6,1.4,1.52,24142858,0
+GERN.US,D,20250602,000000,1.53,1.54,1.39,1.43,14847451,0
+GERN.US,D,20250603,000000,1.425,1.59,1.4,1.57,18145813,0
+GERN.US,D,20250604,000000,1.54,1.5899,1.5201,1.54,8228626,0
+GERN.US,D,20250605,000000,1.52,1.56,1.5,1.56,10155803,0
+GERN.US,D,20250606,000000,1.59,1.6299,1.56,1.6,9599929,0
+GERN.US,D,20250609,000000,1.63,1.685,1.58,1.62,12283610,0
+GERN.US,D,20250610,000000,1.62,1.6499,1.56,1.6,7393245,0
+GERN.US,D,20250611,000000,1.6,1.62,1.53,1.54,8744923,0
+GERN.US,D,20250612,000000,1.5,1.58,1.5,1.56,6756147,0
+GERN.US,D,20250613,000000,1.53,1.57,1.5,1.51,7485054,0
+GERN.US,D,20250616,000000,1.51,1.56,1.47,1.55,9127816,0
+GERN.US,D,20250617,000000,1.54,1.55,1.42,1.45,5999984,0
+GERN.US,D,20250618,000000,1.46,1.58,1.43,1.55,7955151,0
+GERN.US,D,20250620,000000,1.57,1.5784,1.49,1.51,10763797,0
+GERN.US,D,20250623,000000,1.5,1.5,1.42,1.42,8855204,0
+GERN.US,D,20250624,000000,1.44,1.57,1.44,1.55,12308567,0
+GERN.US,D,20250625,000000,1.56,1.56,1.46,1.52,8231829,0
+GERN.US,D,20250626,000000,1.51,1.53,1.47,1.53,9447450,0
+GERN.US,D,20250627,000000,1.52,1.565,1.48,1.49,16330921,0
+GERN.US,D,20250630,000000,1.485,1.485,1.3646,1.41,14439458,0
+GERN.US,D,20250701,000000,1.39,1.47,1.37,1.38,14475162,0
+GERN.US,D,20250702,000000,1.39,1.455,1.34,1.4,10320331,0
+GERN.US,D,20250703,000000,1.41,1.43,1.38,1.43,4024006,0
+GERN.US,D,20250707,000000,1.4,1.44,1.37,1.37,5941243,0
+GERN.US,D,20250708,000000,1.39,1.43,1.36,1.39,9106582,0
+GERN.US,D,20250709,000000,1.4,1.48,1.39,1.44,9926002,0
+GERN.US,D,20250710,000000,1.44,1.44,1.3,1.38,12007322,0
+GERN.US,D,20250711,000000,1.33,1.3767,1.3,1.32,7561000,0
+GERN.US,D,20250714,000000,1.3,1.35,1.3,1.34,5315700,0
+GERN.US,D,20250715,000000,1.33,1.34,1.26,1.26,7381756,0
+GERN.US,D,20250716,000000,1.28,1.33,1.26,1.27,8008228,0
+GERN.US,D,20250717,000000,1.27,1.33,1.25,1.29,5224576,0
+GERN.US,D,20250718,000000,1.32,1.335,1.24,1.24,5376519,0
+GERN.US,D,20250721,000000,1.26,1.29,1.22,1.23,8294019,0
+GERN.US,D,20250722,000000,1.2,1.31,1.2,1.28,8727231,0
+GERN.US,D,20250723,000000,1.3,1.37,1.28,1.33,10461941,0
+GERN.US,D,20250724,000000,1.33,1.33,1.27,1.28,9320910,0
+GERN.US,D,20250725,000000,1.3,1.3,1.25,1.26,6764754,0
+GERN.US,D,20250728,000000,1.27,1.28,1.13,1.15,22667776,0
+GERN.US,D,20250729,000000,1.17,1.17,1.13,1.135,10276287,0
+GERN.US,D,20250730,000000,1.13,1.16,1.09,1.1,8825626,0
+GERN.US,D,20250731,000000,1.11,1.16,1.09,1.15,12791880,0
+GERN.US,D,20250801,000000,1.13,1.18,1.11,1.17,9862765,0
+GERN.US,D,20250804,000000,1.17,1.23,1.1603,1.21,13974395,0
+GERN.US,D,20250805,000000,1.22,1.24,1.19,1.2,8560756,0
+GERN.US,D,20250806,000000,1.3,1.39,1.28,1.39,28417677,0
+GERN.US,D,20250807,000000,1.42,1.43,1.29,1.3,14193778,0
+GERN.US,D,20250808,000000,1.29,1.33,1.26,1.28,11324357,0
+GERN.US,D,20250811,000000,1.32,1.41,1.31,1.36,15175372,0
+GERN.US,D,20250812,000000,1.38,1.405,1.31,1.35,8767187,0
+GERN.US,D,20250813,000000,1.37,1.465,1.34,1.43,17152991,0
+GERN.US,D,20250814,000000,1.4,1.475,1.38,1.45,7675098,0
+GERN.US,D,20250815,000000,1.48,1.5,1.42,1.45,12196223,0
+GERN.US,D,20250818,000000,1.485,1.55,1.44,1.44,17883141,0
+GERN.US,D,20250819,000000,1.44,1.465,1.41,1.43,6030036,0
+GERN.US,D,20250820,000000,1.41,1.43,1.37,1.39,4370833,0
+GERN.US,D,20250821,000000,1.38,1.445,1.37,1.43,4228945,0
+GERN.US,D,20250822,000000,1.41,1.49,1.41,1.46,5884534,0
+GERN.US,D,20250825,000000,1.46,1.46,1.41,1.42,4938361,0
+GERN.US,D,20250826,000000,1.42,1.46,1.41,1.46,3458517,0
+GERN.US,D,20250827,000000,1.45,1.46,1.4,1.41,4470855,0
+GERN.US,D,20250828,000000,1.42,1.46,1.41,1.43,4026995,0
+GERN.US,D,20250829,000000,1.44,1.445,1.39,1.4,3413073,0
+GERN.US,D,20250902,000000,1.4,1.52,1.39,1.47,11797380,0
+GERN.US,D,20250903,000000,1.46,1.48,1.38,1.4,9189257,0
+GERN.US,D,20250904,000000,1.4,1.42,1.36,1.38,5229328,0
+GERN.US,D,20250905,000000,1.38,1.42,1.36,1.4,5109051,0
+GERN.US,D,20250908,000000,1.4,1.42,1.36,1.37,5195147,0
+GERN.US,D,20250909,000000,1.37,1.39,1.35,1.36,4678403,0
+GERN.US,D,20250910,000000,1.35,1.36,1.2735,1.29,6907678,0
+GERN.US,D,20250911,000000,1.295,1.32,1.285,1.32,4561666,0
+GERN.US,D,20250912,000000,1.31,1.33,1.27,1.27,4255245,0
+GERN.US,D,20250915,000000,1.28,1.31,1.26,1.27,4282830,0
+GERN.US,D,20250916,000000,1.261,1.28,1.23,1.25,10708197,0
+GERN.US,D,20250917,000000,1.25,1.34,1.25,1.27,6399099,0
+GERN.US,D,20250918,000000,1.3,1.34,1.29,1.32,4170709,0
+GERN.US,D,20250919,000000,1.32,1.33,1.293132,1.32,26323284,0
+GERN.US,D,20250922,000000,1.33,1.35,1.3,1.33,3552734,0
+GERN.US,D,20250923,000000,1.35,1.37,1.31,1.34,4797978,0
+GERN.US,D,20250924,000000,1.34,1.36,1.32,1.33,4495832,0
+GERN.US,D,20250925,000000,1.35,1.36,1.27,1.27,5546270,0
+GERN.US,D,20250926,000000,1.28,1.3,1.27,1.29,5412504,0
+GERN.US,D,20250929,000000,1.31,1.34,1.29,1.31,3795206,0
+GERN.US,D,20250930,000000,1.31,1.39,1.3,1.37,7220324,0
+GERN.US,D,20251001,000000,1.35,1.44,1.35,1.41,5379831,0
+GERN.US,D,20251002,000000,1.42,1.43,1.365,1.38,4152553,0
+GERN.US,D,20251003,000000,1.4,1.48,1.34,1.35,11070523,0
+GERN.US,D,20251006,000000,1.35,1.365,1.27,1.28,8908708,0
+GERN.US,D,20251007,000000,1.3,1.31,1.26,1.29,4610669,0
+GERN.US,D,20251008,000000,1.31,1.39,1.2835,1.38,7653773,0
+GERN.US,D,20251009,000000,1.39,1.44,1.38,1.39,7830460,0
+GERN.US,D,20251010,000000,1.41,1.45,1.3,1.31,9726326,0
+GERN.US,D,20251013,000000,1.33,1.34,1.26,1.27,12084308,0
+GERN.US,D,20251014,000000,1.27,1.28,1.21,1.24,9331788,0
+GERN.US,D,20251015,000000,1.27,1.31,1.25,1.28,10999146,0
+GERN.US,D,20251016,000000,1.29,1.29,1.23,1.23,8991326,0
+GERN.US,D,20251017,000000,1.22,1.24,1.19,1.2,5249189,0
+GERN.US,D,20251020,000000,1.21,1.28,1.21,1.27,6468695,0
+GERN.US,D,20251021,000000,1.28,1.31,1.25,1.27,7500312,0
+GERN.US,D,20251022,000000,1.27,1.28,1.22,1.24,6509643,0
+GERN.US,D,20251023,000000,1.24,1.25,1.21,1.22,3326267,0
+GERN.US,D,20251024,000000,1.25,1.26,1.21,1.24,11634899,0
+GERN.US,D,20251027,000000,1.26,1.28,1.24,1.28,5450587,0
+GERN.US,D,20251028,000000,1.27,1.28,1.24,1.28,4787448,0
+GERN.US,D,20251029,000000,1.3,1.3,1.22,1.23,5014783,0
+GERN.US,D,20251030,000000,1.23,1.28,1.22,1.24,3644921,0
+GERN.US,D,20251031,000000,1.23,1.26,1.22,1.26,5292838,0
+GERN.US,D,20251103,000000,1.26,1.29,1.2,1.2,10294219,0
+GERN.US,D,20251104,000000,1.18,1.22,1.14,1.15,13369824,0
+GERN.US,D,20251105,000000,1.1,1.14,1.04,1.09,16738730,0
+GERN.US,D,20251106,000000,1.07,1.11,1.0501,1.08,8283491,0
+GERN.US,D,20251107,000000,1.07,1.09,1.04,1.07,12141822,0
+GERN.US,D,20251110,000000,1.07,1.17,1.07,1.16,16683987,0
+GERN.US,D,20251111,000000,1.16,1.26,1.145,1.25,12375200,0
+GERN.US,D,20251112,000000,1.25,1.28,1.23,1.24,6462828,0
+GERN.US,D,20251113,000000,1.24,1.245,1.145,1.15,7533222,0
+GERN.US,D,20251114,000000,1.14,1.17,1.1,1.12,8035255,0
+GERN.US,D,20251117,000000,1.12,1.15,1.09,1.13,7480170,0
+GERN.US,D,20251118,000000,1.12,1.14,1.08,1.11,4847071,0
+GERN.US,D,20251119,000000,1.11,1.12,1.05,1.08,7983407,0
+GERN.US,D,20251120,000000,1.11,1.13,1.07,1.1,12198162,0
+GERN.US,D,20251121,000000,1.08,1.13,1.08,1.12,7307677,0
+GERN.US,D,20251124,000000,1.12,1.16,1.11,1.16,7017768,0
+GERN.US,D,20251125,000000,1.16,1.17,1.13,1.16,6240335,0
+GERN.US,D,20251126,000000,1.14,1.21,1.14,1.19,6243479,0
+GERN.US,D,20251128,000000,1.2,1.2059,1.17,1.18,4207390,0
+GERN.US,D,20251201,000000,1.15,1.2,1.15,1.19,6433954,0
+GERN.US,D,20251202,000000,1.19,1.24,1.18,1.23,6608555,0
+GERN.US,D,20251203,000000,1.23,1.28,1.23,1.27,7663733,0
+GERN.US,D,20251204,000000,1.26,1.28,1.25,1.27,3614237,0
+GERN.US,D,20251205,000000,1.27,1.32,1.26,1.31,4671414,0
+GERN.US,D,20251208,000000,1.33,1.37,1.26,1.27,6721750,0
+GERN.US,D,20251209,000000,1.26,1.27,1.225,1.23,4299425,0
+GERN.US,D,20251210,000000,1.25,1.3,1.21,1.28,6683165,0
+GERN.US,D,20251211,000000,1.275,1.42,1.26,1.39,16304017,0
+GERN.US,D,20251212,000000,1.38,1.39,1.31,1.36,10468101,0
+GERN.US,D,20251215,000000,1.35,1.38,1.33,1.33,8515693,0
+GERN.US,D,20251216,000000,1.32,1.38,1.3,1.34,7603133,0
+GERN.US,D,20251217,000000,1.355,1.45,1.34,1.4,12396270,0
+GERN.US,D,20251218,000000,1.4,1.43,1.33,1.34,5500543,0
+GERN.US,D,20251219,000000,1.3583,1.36,1.31,1.33,11810836,0
+GERN.US,D,20251222,000000,1.31,1.37,1.3,1.35,4832828,0
+GERN.US,D,20251223,000000,1.33,1.34,1.3,1.33,5649414,0
+GERN.US,D,20251224,000000,1.32,1.4,1.32,1.4,2579715,0
+GERN.US,D,20251226,000000,1.38,1.4,1.36,1.37,3511541,0
+GERN.US,D,20251229,000000,1.35,1.39,1.33,1.37,4593756,0
+GERN.US,D,20251230,000000,1.35,1.38,1.33,1.34,4050645,0
+GERN.US,D,20251231,000000,1.33,1.36,1.31,1.32,5342697,0
+GERN.US,D,20260102,000000,1.33,1.36,1.305,1.32,5655230,0
+GERN.US,D,20260105,000000,1.32,1.34,1.3,1.32,3475186,0
+GERN.US,D,20260106,000000,1.32,1.34,1.3,1.32,5451334,0
+GERN.US,D,20260107,000000,1.31,1.4,1.3086,1.37,7697775,0
+GERN.US,D,20260108,000000,1.35,1.4,1.32,1.37,8779722,0
+GERN.US,D,20260109,000000,1.37,1.4,1.31,1.34,15644887,0
+GERN.US,D,20260112,000000,1.35,1.48,1.31,1.43,21634105,0
+GERN.US,D,20260113,000000,1.44,1.44,1.31,1.31,8349879,0
+GERN.US,D,20260114,000000,1.31,1.35,1.2814,1.35,10273111,0
+GERN.US,D,20260115,000000,1.34,1.36,1.3,1.3,8041605,0
+GERN.US,D,20260116,000000,1.32,1.37,1.3,1.31,13268564,0
+GERN.US,D,20260120,000000,1.28,1.33,1.26,1.3,22756961,0
+GERN.US,D,20260121,000000,1.3,1.35,1.29,1.34,7593131,0
+GERN.US,D,20260122,000000,1.33,1.41,1.32,1.41,11479201,0
+GERN.US,D,20260123,000000,1.41,1.44,1.35,1.38,11938454,0
+GERN.US,D,20260126,000000,1.38,1.415,1.34,1.37,12381992,0
+GERN.US,D,20260127,000000,1.35,1.39,1.35,1.38,5804078,0
+GERN.US,D,20260128,000000,1.39,1.4,1.33,1.33,9267890,0
+GERN.US,D,20260129,000000,1.34,1.385,1.29,1.37,22237656,0
+GERN.US,D,20260130,000000,1.38,1.4,1.33,1.37,9625078,0
+GERN.US,D,20260202,000000,1.35,1.58,1.345,1.54,27161513,0
+GERN.US,D,20260203,000000,1.53,1.55,1.45,1.51,14229659,0
+GERN.US,D,20260204,000000,1.5,1.53,1.455,1.47,12028982,0
+GERN.US,D,20260205,000000,1.46,1.52,1.45,1.46,15505185,0
+GERN.US,D,20260206,000000,1.48,1.57,1.46,1.53,17924265,0
+GERN.US,D,20260209,000000,1.53,1.6275,1.51,1.61,15388663,0
+GERN.US,D,20260210,000000,1.61,1.635,1.58,1.62,11746520,0
+GERN.US,D,20260211,000000,1.63,1.6899,1.56,1.61,15181896,0
+GERN.US,D,20260212,000000,1.64,1.6475,1.55,1.63,9919700,0
+GERN.US,D,20260213,000000,1.63,1.73,1.62,1.65,12683400,0
+GERN.US,D,20260217,000000,1.65,1.8483,1.65,1.8,20567733,0
+GERN.US,D,20260218,000000,1.79,1.95,1.76,1.945,25051370,0
diff --git a/daily/us/nasdaq stocks/1/ggr.us.txt b/daily/us/nasdaq stocks/1/ggr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a6f6d5f3fe7012afd8aac59812e754a9779c9db
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ggr.us.txt	
@@ -0,0 +1,971 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GGR.US,D,20220406,000000,282.6,310,244,295,129763,0
+GGR.US,D,20220407,000000,295,329.4,272.2,280.4,93664.6,0
+GGR.US,D,20220408,000000,280.4,288.6,270.2,282,28630,0
+GGR.US,D,20220411,000000,271.6,278,195.2,211.2,142279,0
+GGR.US,D,20220412,000000,222,228.2,211.2,214.4,29058.7,0
+GGR.US,D,20220413,000000,212.4,214.4,200.2,202.8,20592.8,0
+GGR.US,D,20220414,000000,201,207.28,196.4,198,16753,0
+GGR.US,D,20220418,000000,197,206.6,159,160,51437.8,0
+GGR.US,D,20220419,000000,160,181,158,178.8,32147.3,0
+GGR.US,D,20220420,000000,181.6,181.66,159.8,160.6,23300.7,0
+GGR.US,D,20220421,000000,165,167.6,148,150,30691,0
+GGR.US,D,20220422,000000,151.2,152.96,136.4,138.6,34424.6,0
+GGR.US,D,20220425,000000,136.4,139.8,128.4,139.8,29536.8,0
+GGR.US,D,20220426,000000,135.44,140.61,128,130.6,17119.8,0
+GGR.US,D,20220427,000000,129,132.6,126,128.4,14965.5,0
+GGR.US,D,20220428,000000,128.2,133.798,117,125.8,16130.7,0
+GGR.US,D,20220429,000000,125.8,125.8,119.2,122,14760.7,0
+GGR.US,D,20220502,000000,126,126,116.4,121,13380.1,0
+GGR.US,D,20220503,000000,120,122,117,119,10084.9,0
+GGR.US,D,20220504,000000,119.4,145.864,118.2,143.4,58421.2,0
+GGR.US,D,20220505,000000,143,143.542,128.002,131.8,20696.1,0
+GGR.US,D,20220506,000000,128.2,130.52,120.6,123.2,11519,0
+GGR.US,D,20220509,000000,122,130.6,120.2,129.4,20244.9,0
+GGR.US,D,20220510,000000,125.6,127.566,116.4,116.4,22302.6,0
+GGR.US,D,20220511,000000,116,121.856,112.4,113.8,15407.2,0
+GGR.US,D,20220512,000000,118,118.306,108,109,13734.3,0
+GGR.US,D,20220513,000000,110,116.198,108.47,115.2,13046.1,0
+GGR.US,D,20220516,000000,117,118.116,110.9,115.8,4807.45,0
+GGR.US,D,20220517,000000,114,115,91,105.8,48836.5,0
+GGR.US,D,20220518,000000,104,104.4,95,95.2,15441.5,0
+GGR.US,D,20220519,000000,96.2,98.6,92.2,93.2,13530.9,0
+GGR.US,D,20220520,000000,98,98,89.8,92.6,17570,0
+GGR.US,D,20220523,000000,93.2,93.4,85.2,86.2,18757.4,0
+GGR.US,D,20220524,000000,85,87.4,78.4,82,29531.8,0
+GGR.US,D,20220525,000000,82,87.8,82,86.6,11990.1,0
+GGR.US,D,20220526,000000,87.8,89.2,84,84.4,8621.95,0
+GGR.US,D,20220527,000000,85,86.2,84,84,8872.2,0
+GGR.US,D,20220531,000000,84,122.4,84,100.2,147306,0
+GGR.US,D,20220601,000000,101,113.2,100.054,102.4,38596.8,0
+GGR.US,D,20220602,000000,103,115,103,110.8,34691.1,0
+GGR.US,D,20220603,000000,110.8,111.8,107.2,109.6,16024.7,0
+GGR.US,D,20220606,000000,112.4,112.6,109.6,111.2,12080.2,0
+GGR.US,D,20220607,000000,110,116,109.834,111.4,15543.9,0
+GGR.US,D,20220608,000000,110.2,113.236,109.42,111,13435.9,0
+GGR.US,D,20220609,000000,114,114,104.738,106,11639.3,0
+GGR.US,D,20220610,000000,108.8,110,105,109.8,15148.2,0
+GGR.US,D,20220613,000000,105.8,107.56,94.4,94.4,17329.7,0
+GGR.US,D,20220614,000000,95.2,99.2,90.8,91.8,9473.8,0
+GGR.US,D,20220615,000000,93.4,106,93.4,105.2,17903.5,0
+GGR.US,D,20220616,000000,103.2,107.6,97.8,107.6,14657.7,0
+GGR.US,D,20220617,000000,104.2,110.8,100.2,108.4,17585.5,0
+GGR.US,D,20220621,000000,111,116.984,106.974,116,15043.6,0
+GGR.US,D,20220622,000000,114,116,110,116,19082.4,0
+GGR.US,D,20220623,000000,123,135.6,120,135.6,85289.8,0
+GGR.US,D,20220624,000000,136,144.8,135.8,140.2,35294.3,0
+GGR.US,D,20220627,000000,139.2,155.4,134.8,153,45890.5,0
+GGR.US,D,20220628,000000,150.2,157,139.2,150,42118.6,0
+GGR.US,D,20220629,000000,146.6,156.6,140,153,196440,0
+GGR.US,D,20220630,000000,148.6,155.6,147.8,153,57629.6,0
+GGR.US,D,20220701,000000,152,158,140,140.8,23821.1,0
+GGR.US,D,20220705,000000,140,140.2,132.2,135,13745,0
+GGR.US,D,20220706,000000,136.2,138.4,122.4,124.2,15790.9,0
+GGR.US,D,20220707,000000,125.4,143.4,125.4,141.8,31004.2,0
+GGR.US,D,20220708,000000,140,143,134,134.4,16430.3,0
+GGR.US,D,20220711,000000,133.2,137.9,121.4,121.8,20131.5,0
+GGR.US,D,20220712,000000,117.8,126.2,116.2,121.4,26545,0
+GGR.US,D,20220713,000000,117.8,125.588,117.8,121.4,12314.3,0
+GGR.US,D,20220714,000000,120.6,124,114.6,121.8,16465.8,0
+GGR.US,D,20220715,000000,122.6,124,116.2,117.8,12290.4,0
+GGR.US,D,20220718,000000,118.4,125.6,118.4,119.4,13272.8,0
+GGR.US,D,20220719,000000,121,123.998,117.3,120,9843.95,0
+GGR.US,D,20220720,000000,121.4,123.2,118.6,120.4,12437.6,0
+GGR.US,D,20220721,000000,120,132.4,119.2,130.2,25269.3,0
+GGR.US,D,20220722,000000,129.6,129.6,117,119.2,15058.2,0
+GGR.US,D,20220725,000000,119.4,120,117.2,117.8,6949.65,0
+GGR.US,D,20220726,000000,117.6,117.6,106.2,106.6,17294.5,0
+GGR.US,D,20220727,000000,109.2,115.8,107,115.6,9311.15,0
+GGR.US,D,20220728,000000,112.8,121.2,112.2,116.8,10865.9,0
+GGR.US,D,20220729,000000,117.8,121,114.8,119.8,12229.5,0
+GGR.US,D,20220801,000000,117.8,117.8,106.9,111.6,16780.9,0
+GGR.US,D,20220802,000000,110,113,108,111.6,10635.3,0
+GGR.US,D,20220803,000000,112.4,118.6,108,117.8,17473.8,0
+GGR.US,D,20220804,000000,118.4,118.4,108,109,16539.8,0
+GGR.US,D,20220805,000000,108,110.998,107.4,110.2,9581.1,0
+GGR.US,D,20220808,000000,114.6,114.6,110.8,112.4,9639.25,0
+GGR.US,D,20220809,000000,112.4,112.4,108.2,108.6,10160.4,0
+GGR.US,D,20220810,000000,110.8,117.6,107.8,110.6,27192.6,0
+GGR.US,D,20220811,000000,110,114.6,108,113,17708.4,0
+GGR.US,D,20220812,000000,112.8,112.8,108.2,110,13967.6,0
+GGR.US,D,20220815,000000,109.6,117,108.2,115.6,14515.8,0
+GGR.US,D,20220816,000000,114.6,114.6,108,108.4,21200.3,0
+GGR.US,D,20220817,000000,109,109,105,106,15132.7,0
+GGR.US,D,20220818,000000,105,105.2,100.8,104,11342.3,0
+GGR.US,D,20220819,000000,103.2,103.2,100.81,101.8,7921,0
+GGR.US,D,20220822,000000,100.4,101.6,98.4,101.4,13445.9,0
+GGR.US,D,20220823,000000,100.6,101.4,98.4,100.8,11548.9,0
+GGR.US,D,20220824,000000,100.8,102.902,99.4,102,5501.45,0
+GGR.US,D,20220825,000000,102,104,101.8,103.2,9398,0
+GGR.US,D,20220826,000000,103.4,103.4,97.6,97.6,11380.5,0
+GGR.US,D,20220829,000000,96,99.2,96,97.6,6940.2,0
+GGR.US,D,20220830,000000,98.8,100,96,96.6,9076.7,0
+GGR.US,D,20220831,000000,96.2,97.884,95,96,11892.3,0
+GGR.US,D,20220901,000000,96,96.598,90.8,92.4,13390.5,0
+GGR.US,D,20220902,000000,93.6,95.2,90,90.4,11144.4,0
+GGR.US,D,20220906,000000,90,90.6,86,86.4,18083.3,0
+GGR.US,D,20220907,000000,85.2,88.458,84.4,87.4,10451.7,0
+GGR.US,D,20220908,000000,87.4,88,84,87.8,14397.3,0
+GGR.US,D,20220909,000000,87.2,89.2,84.4,86.6,16716.6,0
+GGR.US,D,20220912,000000,89.4,108.2,89,105,98812,0
+GGR.US,D,20220913,000000,100.8,106.8,99,104.2,36250.3,0
+GGR.US,D,20220914,000000,102.6,112.6,100.4,111,39990.1,0
+GGR.US,D,20220915,000000,112,115.5,107,109.2,35835.7,0
+GGR.US,D,20220916,000000,107,110.4,105,107,117771,0
+GGR.US,D,20220919,000000,104,110.4,103.746,105.2,16522.2,0
+GGR.US,D,20220920,000000,101.8,101.8,92.2,93,21242.1,0
+GGR.US,D,20220921,000000,94,94.8,88.2,90.6,25067.1,0
+GGR.US,D,20220922,000000,90.2,98.8,88.4,98,29191.3,0
+GGR.US,D,20220923,000000,99,99,88,89,25981.9,0
+GGR.US,D,20220926,000000,88,90,81.4,81.4,19778.5,0
+GGR.US,D,20220927,000000,81.4,83.9,80.6,81.4,27358.8,0
+GGR.US,D,20220928,000000,82.4,83.4,80,82,22761.4,0
+GGR.US,D,20220929,000000,82.6,82.6,77.4,77.4,59525.6,0
+GGR.US,D,20220930,000000,77.4,78.4,74.6,75.4,25031.8,0
+GGR.US,D,20221003,000000,75.2,76.6,68.2,68.6,51737.9,0
+GGR.US,D,20221004,000000,70.6,75.8,70.2,71.8,44423.5,0
+GGR.US,D,20221005,000000,70,76.4,69,75.2,16681.7,0
+GGR.US,D,20221006,000000,75.2,79.6,74.4,76.6,16456.8,0
+GGR.US,D,20221007,000000,73.6,76.6,69,69,22023.2,0
+GGR.US,D,20221010,000000,69.6,69.6,64.8,64.8,17392,0
+GGR.US,D,20221011,000000,65,66,60,60.2,23979,0
+GGR.US,D,20221012,000000,60.2,64.6,60.2,63.2,13605.4,0
+GGR.US,D,20221013,000000,60.6,66.4,60.4,64.2,21632.5,0
+GGR.US,D,20221014,000000,65.4,70.2,59.2,60.2,43070.7,0
+GGR.US,D,20221017,000000,60.4,65.6,60.4,64.4,18103.3,0
+GGR.US,D,20221018,000000,64.6,67.3,63.8,64.4,11433.9,0
+GGR.US,D,20221019,000000,62.4,63.2,60.6,61.2,12147.5,0
+GGR.US,D,20221020,000000,62,64,60.2,60.4,15537.5,0
+GGR.US,D,20221021,000000,60,61.4,59,59.6,16560.2,0
+GGR.US,D,20221024,000000,58.2,60,56.6,57,10214.9,0
+GGR.US,D,20221025,000000,57.4,63.7,57.4,62.8,17483.9,0
+GGR.US,D,20221026,000000,62,65.2,60.8,61.8,15637.4,0
+GGR.US,D,20221027,000000,62.4,63.7,61.2,62,15979.5,0
+GGR.US,D,20221028,000000,62,62.2,58.4,60,14807.1,0
+GGR.US,D,20221031,000000,61.2,62,59.6,61.6,17455.5,0
+GGR.US,D,20221101,000000,62.8,65.6,62.6,63,10592.2,0
+GGR.US,D,20221102,000000,63.8,63.8,60.6,61.2,9805.2,0
+GGR.US,D,20221103,000000,60.6,62.8,59.6,62.4,12000.1,0
+GGR.US,D,20221104,000000,64,65.8,62.8,64.8,13695.3,0
+GGR.US,D,20221107,000000,66,66,61.8,62.8,10126.4,0
+GGR.US,D,20221108,000000,65.8,65.8,60.8,61.8,12681.3,0
+GGR.US,D,20221109,000000,62.6,62.6,56.8,57,15995.5,0
+GGR.US,D,20221110,000000,61,64,59.98,63.8,23818.7,0
+GGR.US,D,20221111,000000,64.8,68,63.4,67,21338.3,0
+GGR.US,D,20221114,000000,68.2,70.7,65.9,70.4,14898.9,0
+GGR.US,D,20221115,000000,72,75.4,70.202,72,18106.6,0
+GGR.US,D,20221116,000000,70.4,70.97,64.5,65.2,10763.6,0
+GGR.US,D,20221117,000000,65.2,71.4,65.002,70.4,10628.6,0
+GGR.US,D,20221118,000000,70.6,71,66.6,67.8,8856.4,0
+GGR.US,D,20221121,000000,63.6,67,62.6,63.8,11226,0
+GGR.US,D,20221122,000000,65,67,63,65.6,8065.35,0
+GGR.US,D,20221123,000000,65.2,66.4,64.6,66,8773.3,0
+GGR.US,D,20221125,000000,65.2,69.6,65,69.2,4439.95,0
+GGR.US,D,20221128,000000,67.4,69.2,66.6,67,8196.2,0
+GGR.US,D,20221129,000000,67.2,71.4,66.6,67,7024.7,0
+GGR.US,D,20221130,000000,67.2,74,67.2,73.4,17413.9,0
+GGR.US,D,20221201,000000,74.6,77.4,73.402,73.8,12244.4,0
+GGR.US,D,20221202,000000,74,77.3,73,73.8,12255.2,0
+GGR.US,D,20221205,000000,73.6,75.2,73.1,73.2,9673.9,0
+GGR.US,D,20221206,000000,74,74.2,69.4,69.6,6038.1,0
+GGR.US,D,20221207,000000,68.8,69.35,67,67,5445.65,0
+GGR.US,D,20221208,000000,68.6,69.5,67.8,69.2,3716.3,0
+GGR.US,D,20221209,000000,70,72.8,68.804,72.2,12278.4,0
+GGR.US,D,20221212,000000,72.2,72.85,68.4,69.2,6434.65,0
+GGR.US,D,20221213,000000,70.4,73.8,70,70.4,17225.8,0
+GGR.US,D,20221214,000000,69.4,71.198,68,69.6,6942.8,0
+GGR.US,D,20221215,000000,68.2,76.6,68.2,76,21780.3,0
+GGR.US,D,20221216,000000,74.8,79,72.83,78,21024.4,0
+GGR.US,D,20221219,000000,79,79,70.2,70.4,7369.7,0
+GGR.US,D,20221220,000000,70.2,73.2,67.5,67.6,5491.5,0
+GGR.US,D,20221221,000000,67.6,70,67,67.4,6763.2,0
+GGR.US,D,20221222,000000,68.2,78.798,67.7,74.6,28516.9,0
+GGR.US,D,20221223,000000,74.4,74.4,67.2,73.2,18180.6,0
+GGR.US,D,20221227,000000,71.4,73.2,66.6,66.6,12382.3,0
+GGR.US,D,20221228,000000,66.6,70.2,63,63.2,15701.6,0
+GGR.US,D,20221229,000000,63.2,67.6,61.4,61.8,68744.2,0
+GGR.US,D,20221230,000000,61.2,66.926,61.2,63.6,11922.6,0
+GGR.US,D,20230103,000000,65,67.2,63.6,67,7569.15,0
+GGR.US,D,20230104,000000,67.6,76,67.6,76,12952.7,0
+GGR.US,D,20230105,000000,75.8,78,73.2,77.6,13460.3,0
+GGR.US,D,20230106,000000,77.8,78.2,73.2,77.8,8000.55,0
+GGR.US,D,20230109,000000,77.8,80.8,76.802,80,15054.8,0
+GGR.US,D,20230110,000000,80,81,76.8,80,9636.65,0
+GGR.US,D,20230111,000000,80,82.1,77.8,80,6867.4,0
+GGR.US,D,20230112,000000,80,86.8,79,86.8,11680,0
+GGR.US,D,20230113,000000,85.8,86.6,82.6,83.4,8222.55,0
+GGR.US,D,20230117,000000,86.4,91.2,84.8,90.4,32232.1,0
+GGR.US,D,20230118,000000,91.2,97.6,91.2,96.4,24775.7,0
+GGR.US,D,20230119,000000,96.6,99,93,94.2,10775.6,0
+GGR.US,D,20230120,000000,96,96,88.4,91,16369.1,0
+GGR.US,D,20230123,000000,92.8,100,91.6,100,7518.2,0
+GGR.US,D,20230124,000000,100,101.8,97,97.6,9350.25,0
+GGR.US,D,20230125,000000,96,96.56,92.8,95.2,8619.2,0
+GGR.US,D,20230126,000000,95.6,98.5,92.2,92.6,7913.1,0
+GGR.US,D,20230127,000000,92.2,94.908,92.2,94,9125.65,0
+GGR.US,D,20230130,000000,93,94.6,91.8,92.6,7775.5,0
+GGR.US,D,20230131,000000,92.2,94.828,90.8,94,6511.35,0
+GGR.US,D,20230201,000000,93.6,97,90.8,97,13416.4,0
+GGR.US,D,20230202,000000,97,101.58,97,98.4,11297.3,0
+GGR.US,D,20230203,000000,101.236,101.56,97,100.2,7737.6,0
+GGR.US,D,20230206,000000,100,100,93,95.2,8837.7,0
+GGR.US,D,20230207,000000,95,97.398,93.6,95.2,9443.75,0
+GGR.US,D,20230208,000000,95.6,96.8,94,96.4,3801.9,0
+GGR.US,D,20230209,000000,99,99.5,90,90,10582.4,0
+GGR.US,D,20230210,000000,90,90.85,85.05,86.2,10452.3,0
+GGR.US,D,20230213,000000,87,91.4,86.2,90,6471.25,0
+GGR.US,D,20230214,000000,88.4,92.4,87.4,90.6,7289.3,0
+GGR.US,D,20230215,000000,90.8,100,90.602,98.4,18018.2,0
+GGR.US,D,20230216,000000,95.2,98.006,88.4,88.8,11499.2,0
+GGR.US,D,20230217,000000,89.8,95.2,89,93,7138.7,0
+GGR.US,D,20230221,000000,92.8,92.998,84.6,87.6,10175,0
+GGR.US,D,20230222,000000,86.2,90.6,84.4,87.4,7782.05,0
+GGR.US,D,20230223,000000,86,89.4,85.2,87.8,6604.5,0
+GGR.US,D,20230224,000000,85,87,80.4,80.4,13942,0
+GGR.US,D,20230227,000000,80.2,82,80.2,80.6,6196.25,0
+GGR.US,D,20230228,000000,80,82.6,79.8,80.4,6927.6,0
+GGR.US,D,20230301,000000,80,81.2,79.2,79.8,5675.55,0
+GGR.US,D,20230302,000000,78.2,81.378,78,81,8162.1,0
+GGR.US,D,20230303,000000,80.6,86,80.4,85.6,11975,0
+GGR.US,D,20230306,000000,83.2,84.2,81.2,81.2,8649.55,0
+GGR.US,D,20230307,000000,80.6,81.946,76,76.6,14245.7,0
+GGR.US,D,20230308,000000,76,76.8,73.9,74.6,8462.15,0
+GGR.US,D,20230309,000000,73.8,75.864,73.8,74,6898.65,0
+GGR.US,D,20230310,000000,73.2,75.6,72.9,74,6779.15,0
+GGR.US,D,20230313,000000,72.4,73.8,71.4,72.4,11787.8,0
+GGR.US,D,20230314,000000,73.2,74.8,71.4,71.8,11323.4,0
+GGR.US,D,20230315,000000,70.2,71.518,67,67.6,17949.9,0
+GGR.US,D,20230316,000000,68,72.2,66.878,70.8,9201.1,0
+GGR.US,D,20230317,000000,69.2,71.4,68.6,69.8,7825.95,0
+GGR.US,D,20230320,000000,68.8,71.2,68.8,69.4,5716.1,0
+GGR.US,D,20230321,000000,71.2,72,69.6,71.6,6065.3,0
+GGR.US,D,20230322,000000,70.8,74.598,70.8,72.2,7940.7,0
+GGR.US,D,20230323,000000,72.2,75.798,71.9,73.6,8703.75,0
+GGR.US,D,20230324,000000,72.6,75.2,69,73.4,17055.2,0
+GGR.US,D,20230327,000000,74.2,78.4,73.6,78.2,14421.4,0
+GGR.US,D,20230328,000000,77.4,78.8,75.4,76.4,10560.6,0
+GGR.US,D,20230329,000000,77.2,80,75.6,80,12170.1,0
+GGR.US,D,20230330,000000,80,81.8,78.6,80.4,75003.5,0
+GGR.US,D,20230331,000000,82,83.74,80.6,81,10368.7,0
+GGR.US,D,20230403,000000,81,81,77.2,77.8,6391.15,0
+GGR.US,D,20230404,000000,78.2,79.2,74.6,76.2,8052.45,0
+GGR.US,D,20230405,000000,75.8,75.998,73,73.4,10472.2,0
+GGR.US,D,20230406,000000,72.8,76.4,72.8,76.4,6276.2,0
+GGR.US,D,20230410,000000,76.6,76.6,71.2,73.8,16523.1,0
+GGR.US,D,20230411,000000,73.4,75,73.2,74,8577.6,0
+GGR.US,D,20230412,000000,75.4,75.4,73.568,73.6,5422.2,0
+GGR.US,D,20230413,000000,74.4,74.768,72.9,73,4920.1,0
+GGR.US,D,20230414,000000,72.6,73.9,68.4,68.4,11187,0
+GGR.US,D,20230417,000000,68.6,71,67,67.8,10625.7,0
+GGR.US,D,20230418,000000,68.2,71,66.6,66.6,18156.2,0
+GGR.US,D,20230419,000000,66.8,71.6,66.198,70.4,9877.15,0
+GGR.US,D,20230420,000000,70,72.5,68.2,69.8,7722.6,0
+GGR.US,D,20230421,000000,70.4,70.4,68.712,69,3817.85,0
+GGR.US,D,20230424,000000,68.6,71,66.2,66.2,6878.9,0
+GGR.US,D,20230425,000000,66.8,67.2,65,65,10459.2,0
+GGR.US,D,20230426,000000,65.2,67.378,65.008,65.8,5320.45,0
+GGR.US,D,20230427,000000,66.8,68.2,66.2,68,5548.25,0
+GGR.US,D,20230428,000000,68.2,69.6,65.4,67.2,8527.95,0
+GGR.US,D,20230501,000000,67.6,69,65.2,65.2,5003.05,0
+GGR.US,D,20230502,000000,64.6,68.4,64.2,65.2,8609.8,0
+GGR.US,D,20230503,000000,65.6,66.598,64.4,65,4768.1,0
+GGR.US,D,20230504,000000,65,67.2,64.7,66.8,3535.2,0
+GGR.US,D,20230505,000000,67.4,68.398,67,68,3933.6,0
+GGR.US,D,20230508,000000,67.4,67.8,65,67.4,8983.35,0
+GGR.US,D,20230509,000000,66.2,67.146,63.4,63.6,14691.4,0
+GGR.US,D,20230510,000000,65,65.758,64,64.6,6112.1,0
+GGR.US,D,20230511,000000,63.6,65.2,63.2,64,6039.05,0
+GGR.US,D,20230512,000000,63.4,64.8,63.4,64,3684.85,0
+GGR.US,D,20230515,000000,63.6,67.6,63.6,67.2,7202.2,0
+GGR.US,D,20230516,000000,64.8,65,63.6,63.6,11220.3,0
+GGR.US,D,20230517,000000,63.2,65,63,64.4,10334.6,0
+GGR.US,D,20230518,000000,64,64.6,61.8,62.6,8794.55,0
+GGR.US,D,20230519,000000,61.8,63.574,61.8,61.8,5754.9,0
+GGR.US,D,20230522,000000,61.8,63.4,61.8,62.4,9200.6,0
+GGR.US,D,20230523,000000,61.8,62.4,60.2,60.4,10019.9,0
+GGR.US,D,20230524,000000,60.4,61,59.6,60.4,10970.6,0
+GGR.US,D,20230525,000000,59.8,60.6,58.9,59,8235.15,0
+GGR.US,D,20230526,000000,59.4,60.8,59,60.6,9969.1,0
+GGR.US,D,20230530,000000,60.4,61.6,59.998,60.1,9961.7,0
+GGR.US,D,20230531,000000,60,60.2,57.6,58.8,13190.4,0
+GGR.US,D,20230601,000000,58.8,61,58.144,61,5135.45,0
+GGR.US,D,20230602,000000,61.4,61.6,60.2,61,9263.15,0
+GGR.US,D,20230605,000000,60.8,61.4,59,59,7268.75,0
+GGR.US,D,20230606,000000,58.8,64,58.8,63.4,18404.1,0
+GGR.US,D,20230607,000000,63.2,66.8,62.8,65.6,16894.5,0
+GGR.US,D,20230608,000000,65.2,66.2,64.1,64.6,6496.2,0
+GGR.US,D,20230609,000000,65,66,64.3,66,20310.6,0
+GGR.US,D,20230612,000000,65.6,66.7,63.6,63.6,9360.6,0
+GGR.US,D,20230613,000000,64,66.8,63.2,66,14697.4,0
+GGR.US,D,20230614,000000,65.8,66.21,64.6,65.8,8362.75,0
+GGR.US,D,20230615,000000,65.4,66.4,62.6,63,11299.1,0
+GGR.US,D,20230616,000000,63.8,64.418,63,63.6,8619.65,0
+GGR.US,D,20230620,000000,63,63.7,61.4,62.2,7516.85,0
+GGR.US,D,20230621,000000,62.2,63.1,61.1,61.6,9820.15,0
+GGR.US,D,20230622,000000,61.6,65.6,60.776,64,10099.2,0
+GGR.US,D,20230623,000000,63.8,64.2,61.8,63.8,18776,0
+GGR.US,D,20230626,000000,68.4,70,65.4,66.4,34039.4,0
+GGR.US,D,20230627,000000,66.6,67.6,64.8,65.8,10751.3,0
+GGR.US,D,20230628,000000,66.4,66.9,64.4,64.8,8263.45,0
+GGR.US,D,20230629,000000,67.4,70.6,62.2,63.8,51255.4,0
+GGR.US,D,20230630,000000,66.4,70,63,69,37196.5,0
+GGR.US,D,20230703,000000,69.6,71,68,68.6,11800.1,0
+GGR.US,D,20230705,000000,67.4,68,65.4,66.2,11993.7,0
+GGR.US,D,20230706,000000,66.2,66.2,64,64.4,8302.7,0
+GGR.US,D,20230707,000000,65.8,66,64.7,65.2,5609.15,0
+GGR.US,D,20230710,000000,65,67,64.21,66.6,6004.7,0
+GGR.US,D,20230711,000000,66.6,67.182,65.6,66.2,5799.35,0
+GGR.US,D,20230712,000000,67,68,65.6,65.6,13838.1,0
+GGR.US,D,20230713,000000,66.2,66.8,65.346,66.2,8212.1,0
+GGR.US,D,20230714,000000,66,66.6,64.4,65,7720.15,0
+GGR.US,D,20230717,000000,65.4,66.2,64.4,65.8,9261,0
+GGR.US,D,20230718,000000,65.4,67.22,65.4,65.8,7499.7,0
+GGR.US,D,20230719,000000,67,68,65.8,66.6,18315.7,0
+GGR.US,D,20230720,000000,66.2,66.4,65.4,65.4,4651.6,0
+GGR.US,D,20230721,000000,65.4,66,63.8,65.4,9098.75,0
+GGR.US,D,20230724,000000,65,66,65,65.4,3774.15,0
+GGR.US,D,20230725,000000,65.4,66.1,65.2,65.4,4447.8,0
+GGR.US,D,20230726,000000,65.2,66.2,65.2,65.8,4317.05,0
+GGR.US,D,20230727,000000,65.2,65.802,63,63.2,6169.1,0
+GGR.US,D,20230728,000000,63.2,64.8,63.2,63.8,9286.1,0
+GGR.US,D,20230731,000000,63.8,67,63.8,66.2,11085.1,0
+GGR.US,D,20230801,000000,65.4,66.2,64.6,66,6184.5,0
+GGR.US,D,20230802,000000,65.8,65.8,60,60,25590.8,0
+GGR.US,D,20230803,000000,60,62.4,60,62.2,12517.6,0
+GGR.US,D,20230804,000000,63.2,63.4,61.3,63.4,7269.75,0
+GGR.US,D,20230807,000000,63.2,63.2,61.5,63,6639.2,0
+GGR.US,D,20230808,000000,61.8,63.6,61.72,63.6,7052.25,0
+GGR.US,D,20230809,000000,63.6,63.6,60,60.4,11174.3,0
+GGR.US,D,20230810,000000,58.2,63.8,58.2,60,17172.4,0
+GGR.US,D,20230811,000000,60.2,61.9,59.602,61.8,14442.8,0
+GGR.US,D,20230814,000000,63,66.2,62.6,65.4,20877,0
+GGR.US,D,20230815,000000,66,66,61.2,61.6,10353.9,0
+GGR.US,D,20230816,000000,62,62.002,59.8,60,16476.7,0
+GGR.US,D,20230817,000000,60,61.4,60,60.2,6600.05,0
+GGR.US,D,20230818,000000,60,61.076,58.8,59.2,10627.3,0
+GGR.US,D,20230821,000000,60.4,60.4,58.4,59,9137.45,0
+GGR.US,D,20230822,000000,59,59.6,58,58.4,10107.5,0
+GGR.US,D,20230823,000000,58,61,58,60.6,8238.55,0
+GGR.US,D,20230824,000000,60.6,61.4,59.2,59.6,3195.95,0
+GGR.US,D,20230825,000000,59.8,60.4,59,60,5827.85,0
+GGR.US,D,20230828,000000,61,62.42,60.6,60.8,8683.05,0
+GGR.US,D,20230829,000000,60.8,61.6,60.1,60.8,9673.3,0
+GGR.US,D,20230830,000000,60.4,61,59.4,60,8123.35,0
+GGR.US,D,20230831,000000,59.8,60.55,59.2,60.2,8037.75,0
+GGR.US,D,20230901,000000,60.6,61.8,60.4,61,6800.4,0
+GGR.US,D,20230905,000000,60,61.4,59.4,59.6,7225.5,0
+GGR.US,D,20230906,000000,60,61,59.2,59.2,5556.25,0
+GGR.US,D,20230907,000000,59.4,59.4,58,58.8,8486.45,0
+GGR.US,D,20230908,000000,58.2,59.6,56.2,59.4,22650.5,0
+GGR.US,D,20230911,000000,59.4,60.4,57.6,59.2,12546.2,0
+GGR.US,D,20230912,000000,59.2,60.7,57.8,57.8,10771.9,0
+GGR.US,D,20230913,000000,57.8,58.8,57.2,57.6,7520.5,0
+GGR.US,D,20230914,000000,57.6,57.8,54.2,54.6,26792.2,0
+GGR.US,D,20230915,000000,54.2,55.8,53.5,54,26185.6,0
+GGR.US,D,20230918,000000,53.8,54.4,52.6,52.6,10522.3,0
+GGR.US,D,20230919,000000,52.6,52.98,51.2,51.4,9278.95,0
+GGR.US,D,20230920,000000,51,53,51,51.8,7672.6,0
+GGR.US,D,20230921,000000,51.6,51.6,49,49.4,17129.8,0
+GGR.US,D,20230922,000000,49.4,50.398,49,50,10296.1,0
+GGR.US,D,20230925,000000,50.4,51.8,49.2,51.8,4727.95,0
+GGR.US,D,20230926,000000,51.8,51.8,50.8,51,3590.45,0
+GGR.US,D,20230927,000000,51.2,53.2,51,53,8624.9,0
+GGR.US,D,20230928,000000,53.2,54,52,52.6,14571.9,0
+GGR.US,D,20230929,000000,53.2,53.2,51,52.4,4166.45,0
+GGR.US,D,20231002,000000,52.2,53,52,52.2,3717.8,0
+GGR.US,D,20231003,000000,52,52.61,51.4,51.4,3935.15,0
+GGR.US,D,20231004,000000,51.2,51.6,50,50,2672.85,0
+GGR.US,D,20231005,000000,50,51.8,49.4,51.4,10979.3,0
+GGR.US,D,20231006,000000,49.4,51.2,49.4,50.4,4183.6,0
+GGR.US,D,20231009,000000,51.4,51.4,50,50.4,3877.05,0
+GGR.US,D,20231010,000000,50.4,59.4,50.002,59.2,21976.5,0
+GGR.US,D,20231011,000000,59.2,59.2,55.8,56.4,11243.1,0
+GGR.US,D,20231012,000000,56.4,56.4,53.4,54.2,7585.1,0
+GGR.US,D,20231013,000000,55.2,57.8,53.6,57.6,10636.8,0
+GGR.US,D,20231016,000000,57.8,58,54.6,54.8,7243.3,0
+GGR.US,D,20231017,000000,55,57.9,54.8,57.4,8349.2,0
+GGR.US,D,20231018,000000,56,56.4,54.586,55.2,7337.3,0
+GGR.US,D,20231019,000000,54.4,54.792,52.2,52.6,7657.45,0
+GGR.US,D,20231020,000000,52.2,56.4,52,56.2,7713.5,0
+GGR.US,D,20231023,000000,54.6,55,53.1,53.4,7778.85,0
+GGR.US,D,20231024,000000,53.2,56.8,51.4,52,15742.5,0
+GGR.US,D,20231025,000000,51.6,57.4,51.4,57.2,19912,0
+GGR.US,D,20231026,000000,56.2,56.2,50.4,52,13111.1,0
+GGR.US,D,20231027,000000,51.4,52.2,51,51.2,3992.6,0
+GGR.US,D,20231030,000000,51,51.6,48,48.6,17634,0
+GGR.US,D,20231031,000000,49,50.4,46.6,46.8,14243.1,0
+GGR.US,D,20231101,000000,48,48.8,47,48.4,4623.35,0
+GGR.US,D,20231102,000000,48.6,51.2,48.6,50.8,8404.05,0
+GGR.US,D,20231103,000000,52.4,54.226,51.6,53.6,7546.1,0
+GGR.US,D,20231106,000000,54,54.8,52.6,54,7053.85,0
+GGR.US,D,20231107,000000,53,54.188,52.6,53.6,3511.05,0
+GGR.US,D,20231108,000000,53.4,53.8,51.6,53.4,3585.15,0
+GGR.US,D,20231109,000000,54,54.3,50.6,50.8,7520.55,0
+GGR.US,D,20231110,000000,50.6,52.8,50.6,51.6,3490.1,0
+GGR.US,D,20231113,000000,50.6,53,50.6,52.4,2358.8,0
+GGR.US,D,20231114,000000,52.6,55.202,52.6,53.8,6913.9,0
+GGR.US,D,20231115,000000,54,54,51.2,51.6,16778.9,0
+GGR.US,D,20231116,000000,49.6,51.2,49.6,50.4,9137.35,0
+GGR.US,D,20231117,000000,50.4,53.8,50.4,53.8,9056.75,0
+GGR.US,D,20231120,000000,53.2,55.6,52.6,54.6,7990.75,0
+GGR.US,D,20231121,000000,53.2,54.6,53.2,53.6,3806.85,0
+GGR.US,D,20231122,000000,53.4,54.568,53.2,53.6,3365.75,0
+GGR.US,D,20231124,000000,53.2,54.2,52.8,53.1,4143.8,0
+GGR.US,D,20231127,000000,52,53.612,50,50,16766.6,0
+GGR.US,D,20231128,000000,51,52.2,48.8,51.6,11698.5,0
+GGR.US,D,20231129,000000,51.4,53,50.4,52.6,15370.6,0
+GGR.US,D,20231130,000000,53,53,50.2,50.4,7468.05,0
+GGR.US,D,20231201,000000,50,51.4,49,51.2,7479.9,0
+GGR.US,D,20231204,000000,50.4,51.628,48.4,48.4,13528.1,0
+GGR.US,D,20231205,000000,48.4,49,47.6,48.6,10349.6,0
+GGR.US,D,20231206,000000,48.6,50.4,47.2,47.6,15534.6,0
+GGR.US,D,20231207,000000,47.2,48.416,46.6,47.4,11885,0
+GGR.US,D,20231208,000000,47.8,50.6,47.6,50.4,14659.8,0
+GGR.US,D,20231211,000000,50.4,50.8,49.6,49.8,5409.95,0
+GGR.US,D,20231212,000000,49.2,49.438,47.6,48,13797.2,0
+GGR.US,D,20231213,000000,49.2,50.8,48,50.4,11459.8,0
+GGR.US,D,20231214,000000,50,53.6,50,53.2,23726.9,0
+GGR.US,D,20231215,000000,53.2,53.2,50,51,16299.7,0
+GGR.US,D,20231218,000000,51.4,52.4,51.2,52,8410.6,0
+GGR.US,D,20231219,000000,52,53.8,51.2,53.4,12471.1,0
+GGR.US,D,20231220,000000,52.8,53.7,51.8,52,7671.45,0
+GGR.US,D,20231221,000000,52,53.2,49.6,50.4,15093.2,0
+GGR.US,D,20231222,000000,51.4,52.6,50.8,51.4,8343.4,0
+GGR.US,D,20231226,000000,51.2,51.4,49.6,50.4,7251.8,0
+GGR.US,D,20231227,000000,51,51.4,50.6,51.2,2977.15,0
+GGR.US,D,20231228,000000,51.6,53.3,50.8,50.8,32415.4,0
+GGR.US,D,20231229,000000,50.4,52.4,50.4,51.6,18617.1,0
+GGR.US,D,20240102,000000,51.4,51.8,49.6,49.6,6481.1,0
+GGR.US,D,20240103,000000,49.6,49.6,48.4,48.4,8064.75,0
+GGR.US,D,20240104,000000,48.8,50,48.2,49.2,4946.25,0
+GGR.US,D,20240105,000000,48.4,49,48,48,9118.15,0
+GGR.US,D,20240108,000000,47.8,49.6,47.8,49.6,7758.55,0
+GGR.US,D,20240109,000000,49.2,49.6,47.798,48,8027.45,0
+GGR.US,D,20240110,000000,48,48.398,47.8,48,7949.45,0
+GGR.US,D,20240111,000000,48.4,49,47.2,47.6,6102.25,0
+GGR.US,D,20240112,000000,47.6,48,47,47,6174.5,0
+GGR.US,D,20240116,000000,47.2,47.2,45,45.2,8988.95,0
+GGR.US,D,20240117,000000,45,45.2,44,44.4,10062.2,0
+GGR.US,D,20240118,000000,44.2,45,43.8,44.4,5391.9,0
+GGR.US,D,20240119,000000,43.8,44.4,43.6,44,7227.45,0
+GGR.US,D,20240122,000000,44.8,45.4,43.8,44.4,4499,0
+GGR.US,D,20240123,000000,44.8,45.198,44.12,44.4,4063.4,0
+GGR.US,D,20240124,000000,45,45.2,43.8,44,5534.65,0
+GGR.US,D,20240125,000000,44,44.194,41.202,42.4,18183.6,0
+GGR.US,D,20240126,000000,42.4,44,42.4,44,4397.2,0
+GGR.US,D,20240129,000000,44,44,42,43.2,6297.4,0
+GGR.US,D,20240130,000000,44,44,42.6,43,6873.1,0
+GGR.US,D,20240131,000000,43,43.4,42.2,42.4,5645.4,0
+GGR.US,D,20240201,000000,42.4,43.5,42,42.2,5009.1,0
+GGR.US,D,20240202,000000,41.6,42.4,40.6,42,11461.5,0
+GGR.US,D,20240205,000000,41,41.4,40.6,40.8,5169.15,0
+GGR.US,D,20240206,000000,41,42.8,40.966,42.8,5977.5,0
+GGR.US,D,20240207,000000,42.8,44.8,42.402,43,7900.4,0
+GGR.US,D,20240208,000000,42.6,42.6,41.398,41.6,5204.1,0
+GGR.US,D,20240209,000000,41.8,42.388,40.6,41,5301.45,0
+GGR.US,D,20240212,000000,40.6,42,40.6,41.2,6263.75,0
+GGR.US,D,20240213,000000,40.6,40.6,38.3,38.4,14461.5,0
+GGR.US,D,20240214,000000,38.4,39.4,38.2,39.2,5706.5,0
+GGR.US,D,20240215,000000,39.4,40.5,39.2,39.4,10114.9,0
+GGR.US,D,20240216,000000,39.2,39.8,38.4,39.6,5718.8,0
+GGR.US,D,20240220,000000,38.8,39.6,37.8,37.8,6297.35,0
+GGR.US,D,20240221,000000,37.2,38.2,37,37.4,9341.4,0
+GGR.US,D,20240222,000000,36.8,37.342,35.4,35.6,13261.8,0
+GGR.US,D,20240223,000000,35,35.3,33.2,33.4,12901.2,0
+GGR.US,D,20240226,000000,33,33,30.4,31,25553.5,0
+GGR.US,D,20240227,000000,31.2,32.1,28.2,31.4,33341.5,0
+GGR.US,D,20240228,000000,31.4,32.78,30.8,31.8,15779,0
+GGR.US,D,20240229,000000,31.8,32.2,31.6,32.2,6301.8,0
+GGR.US,D,20240301,000000,32.2,32.244,31.4,31.8,5962.55,0
+GGR.US,D,20240304,000000,32.4,32.4,29,29,8664.65,0
+GGR.US,D,20240305,000000,29,30.37,29,29,8995.6,0
+GGR.US,D,20240306,000000,29.2,30.586,29.2,30.2,9844.15,0
+GGR.US,D,20240307,000000,31,31,30,30.2,6842.35,0
+GGR.US,D,20240308,000000,29.2,29.42,28,28.4,14119.7,0
+GGR.US,D,20240311,000000,28.2,28.4,26.2,26.8,21959.4,0
+GGR.US,D,20240312,000000,26.8,27.5,25.8,26,20738.3,0
+GGR.US,D,20240313,000000,25.6,27,24.2,26.4,25452.6,0
+GGR.US,D,20240314,000000,26.4,26.4,25.4,25.8,21877.5,0
+GGR.US,D,20240315,000000,25,29.2,25,28.6,24601.5,0
+GGR.US,D,20240318,000000,28.2,31.4,28,30.2,20285.9,0
+GGR.US,D,20240319,000000,30.6,33.6,29.6,32.2,17911.8,0
+GGR.US,D,20240320,000000,32,33.4,31.4,33.2,8500.5,0
+GGR.US,D,20240321,000000,33.8,40,33.2,36,51660.2,0
+GGR.US,D,20240322,000000,36,38.2,36,37.2,20614.3,0
+GGR.US,D,20240325,000000,37.8,38.6,36.2,36.6,17352.5,0
+GGR.US,D,20240326,000000,36.8,37.4,36.4,36.6,11900.4,0
+GGR.US,D,20240327,000000,36.8,37.1,34.2,34.2,56796.8,0
+GGR.US,D,20240328,000000,34.2,36.8,34.2,36.8,6483.15,0
+GGR.US,D,20240401,000000,36.6,37.4,35.2,36.4,9789.6,0
+GGR.US,D,20240402,000000,36.2,36.2,34.6,34.6,5483.4,0
+GGR.US,D,20240403,000000,34.6,35.4,33.8,34.2,4953.75,0
+GGR.US,D,20240404,000000,33.8,34.8,33.8,33.8,3435.85,0
+GGR.US,D,20240405,000000,34,34,33.2,33.2,3832.4,0
+GGR.US,D,20240408,000000,33.8,34.2,32.2,32.8,8360.8,0
+GGR.US,D,20240409,000000,34,35.2,33.6,34,8841.8,0
+GGR.US,D,20240410,000000,34.2,34.2,32,32.4,8268.3,0
+GGR.US,D,20240411,000000,33.4,33.4,32,32.4,3826.15,0
+GGR.US,D,20240412,000000,32.6,32.986,32,32,3668.75,0
+GGR.US,D,20240415,000000,33,33.2,31.2,31.2,5789.85,0
+GGR.US,D,20240416,000000,31.2,31.2,27.2,30.5,12682.6,0
+GGR.US,D,20240417,000000,30.8,30.8,29.2,29.3,5807.35,0
+GGR.US,D,20240418,000000,29.2,29.6,28.4,28.6,4807.1,0
+GGR.US,D,20240419,000000,28.8,29.4,27.6,28.2,5721.45,0
+GGR.US,D,20240422,000000,28.6,29.8,28.4,29.2,5114.7,0
+GGR.US,D,20240423,000000,29.6,30.974,29.2,30,5585.5,0
+GGR.US,D,20240424,000000,30.2,32,29.2,29.6,3253.9,0
+GGR.US,D,20240425,000000,29.6,30.122,29.2,30,3866.85,0
+GGR.US,D,20240426,000000,30,30.8,29.8,30.8,4409.85,0
+GGR.US,D,20240429,000000,30.2,31,30.1,30.8,5383.05,0
+GGR.US,D,20240430,000000,31,31.8,30.8,31.8,7932.15,0
+GGR.US,D,20240501,000000,31.8,32,31.4,31.6,4161.8,0
+GGR.US,D,20240502,000000,31.6,31.6,30,30.8,5188.35,0
+GGR.US,D,20240503,000000,31.4,31.7,29.6,30,8175.1,0
+GGR.US,D,20240506,000000,30.6,40.4,29.8,38.4,44454.5,0
+GGR.US,D,20240507,000000,36.6,40,34.2,35.4,23157,0
+GGR.US,D,20240508,000000,34.6,35.8,32.6,34.2,7743.85,0
+GGR.US,D,20240509,000000,31,35.18,31,33.6,6001.65,0
+GGR.US,D,20240510,000000,33,34.2,32,32,5727.8,0
+GGR.US,D,20240513,000000,32,33.8,31.904,33,5359.55,0
+GGR.US,D,20240514,000000,32.6,32.6,30.2,31.6,13423.6,0
+GGR.US,D,20240515,000000,31.6,32.1,31.2,31.4,4812.45,0
+GGR.US,D,20240516,000000,31.4,31.4,29,29.4,16298.8,0
+GGR.US,D,20240517,000000,29.6,30.4,29.568,30,5202.75,0
+GGR.US,D,20240520,000000,30,30.2,29.6,30,2812.45,0
+GGR.US,D,20240521,000000,30,30,28.4,28.8,6889.6,0
+GGR.US,D,20240522,000000,28.4,28.8,28,28.6,7156.3,0
+GGR.US,D,20240523,000000,28.2,28.6,28.2,28.4,2692.7,0
+GGR.US,D,20240524,000000,28.4,28.6,28.2,28.4,2913.25,0
+GGR.US,D,20240528,000000,28.6,28.6,28.2,28.4,5967.2,0
+GGR.US,D,20240529,000000,28.2,31,28.1,30.4,12543.5,0
+GGR.US,D,20240530,000000,30.4,30.4,29,29.2,5146.55,0
+GGR.US,D,20240531,000000,29.2,29.6,28.9,29.2,4813.9,0
+GGR.US,D,20240603,000000,29.8,30,29,29.8,8685.7,0
+GGR.US,D,20240604,000000,29.4,31.8,29.4,30.8,9025.05,0
+GGR.US,D,20240605,000000,31,31.4,29.4,30.4,8456.85,0
+GGR.US,D,20240606,000000,30.2,31.2,30,30.8,5562.35,0
+GGR.US,D,20240607,000000,30.8,30.8,30,30,3096.45,0
+GGR.US,D,20240610,000000,30,30.4,29.6,29.8,2738.55,0
+GGR.US,D,20240611,000000,29.8,29.982,28.8,29,4962.35,0
+GGR.US,D,20240612,000000,29.4,29.6,28.8,29,7766.25,0
+GGR.US,D,20240613,000000,29,29.2,28.198,29,11474.7,0
+GGR.US,D,20240614,000000,28.8,29.6,28,29,5509.4,0
+GGR.US,D,20240617,000000,28.6,29.8,28.4,28.4,3104.85,0
+GGR.US,D,20240618,000000,28.2,28.4,26.2,27,14176.5,0
+GGR.US,D,20240620,000000,26.8,27.598,26.8,26.8,6588.55,0
+GGR.US,D,20240621,000000,26.8,28,26.8,28,12700.5,0
+GGR.US,D,20240624,000000,27.4,28.6,27.4,28.2,8553.55,0
+GGR.US,D,20240625,000000,30,32.2,29.2,32,32295.8,0
+GGR.US,D,20240626,000000,32,32.4,28.8,32.2,18732.9,0
+GGR.US,D,20240627,000000,32.4,35.2,31.212,33.8,62577.8,0
+GGR.US,D,20240628,000000,34,34,30.4,30.8,11967.3,0
+GGR.US,D,20240701,000000,31.6,31.6,30.4,30.6,5282.85,0
+GGR.US,D,20240702,000000,30.6,31.4,29.6,31.2,8712,0
+GGR.US,D,20240703,000000,31,32.7,30.6,31,5570.75,0
+GGR.US,D,20240705,000000,28,30,27.8,29,30821.6,0
+GGR.US,D,20240708,000000,29.6,30.6,29.6,30.2,8829.65,0
+GGR.US,D,20240709,000000,30.2,31.2,29.2,30.4,7341.25,0
+GGR.US,D,20240710,000000,30.4,30.6,30,30.2,4246.1,0
+GGR.US,D,20240711,000000,31,32.6,30.2,31.2,19983.9,0
+GGR.US,D,20240712,000000,31.2,32.4,30.2,31.8,20110.6,0
+GGR.US,D,20240715,000000,31,32.4,30,30.6,20203.2,0
+GGR.US,D,20240716,000000,30.6,30.8,30,30.4,16587.9,0
+GGR.US,D,20240717,000000,30.4,31,30,31,15691.4,0
+GGR.US,D,20240718,000000,31.4,33,29.6,30,20584.7,0
+GGR.US,D,20240719,000000,30,31.2,29.6,30,12658.7,0
+GGR.US,D,20240722,000000,30.2,30.598,29.8,30,10951.4,0
+GGR.US,D,20240723,000000,30,30.8,30,30.2,6744.2,0
+GGR.US,D,20240724,000000,30.2,30.2,29.2,29.8,9988.1,0
+GGR.US,D,20240725,000000,30,30.4,29.6,29.8,5473.15,0
+GGR.US,D,20240726,000000,31.6,31.6,29.8,30,11112,0
+GGR.US,D,20240729,000000,30,32,29.2,31.6,23662.8,0
+GGR.US,D,20240730,000000,31.2,31.2,29.4,29.6,20806.6,0
+GGR.US,D,20240731,000000,29.6,30.2,29.4,30.2,7746.1,0
+GGR.US,D,20240801,000000,30,30,28,28,13109.7,0
+GGR.US,D,20240802,000000,28,28.1,26.98,27.2,12989.7,0
+GGR.US,D,20240805,000000,26.8,27.2,25.2,26.8,21124.9,0
+GGR.US,D,20240806,000000,26.8,27,25,25.2,15264.1,0
+GGR.US,D,20240807,000000,25.2,26.2,24,24.2,11923.5,0
+GGR.US,D,20240808,000000,24.4,26.2,24.2,26.2,8263.65,0
+GGR.US,D,20240809,000000,26.2,26.4,24.6,25,5138.9,0
+GGR.US,D,20240812,000000,25.2,26.4,25.2,26.2,4148.65,0
+GGR.US,D,20240813,000000,25.8,27.19,25.6,26.2,8510.8,0
+GGR.US,D,20240814,000000,25.8,26.6,24.8,25.8,9173,0
+GGR.US,D,20240815,000000,25,25.4,23.2,25.4,17573.5,0
+GGR.US,D,20240816,000000,25.8,26.2,25,25.8,5954.75,0
+GGR.US,D,20240819,000000,25.2,27.1,24.534,26.6,11862.9,0
+GGR.US,D,20240820,000000,26.4,27,25.4,26.8,4360.25,0
+GGR.US,D,20240821,000000,27.2,27.2,26.33,26.6,4063.85,0
+GGR.US,D,20240822,000000,26.6,26.99,25.4,25.8,5707.1,0
+GGR.US,D,20240823,000000,25.8,26,25.2,25.8,11437.2,0
+GGR.US,D,20240826,000000,25.8,25.8,24.4,24.6,14319.7,0
+GGR.US,D,20240827,000000,25,25,23.6,23.8,18611.9,0
+GGR.US,D,20240828,000000,24.2,24.2,21.4,21.8,27520.9,0
+GGR.US,D,20240829,000000,22.2,23.8,22.2,23.6,13053.7,0
+GGR.US,D,20240830,000000,23.6,23.7,22,22,13268.8,0
+GGR.US,D,20240903,000000,22.2,23,22,22.4,10857.6,0
+GGR.US,D,20240904,000000,22.4,22.998,22,22,8006.55,0
+GGR.US,D,20240905,000000,22,22.6,22,22.2,5768,0
+GGR.US,D,20240906,000000,22.2,22.8,22.2,22.2,7343.15,0
+GGR.US,D,20240909,000000,22.2,22.574,21.8,22,14053.2,0
+GGR.US,D,20240910,000000,22,22.38,21,21.7,10970.6,0
+GGR.US,D,20240911,000000,21.8,21.8,20.6,20.8,11736.5,0
+GGR.US,D,20240912,000000,21,21,20.8,21,8775.35,0
+GGR.US,D,20240913,000000,20.2,21,19.8,19.9,41557.2,0
+GGR.US,D,20240916,000000,20,20.528,16.8,17.1,85229.9,0
+GGR.US,D,20240917,000000,17.3,17.728,15,15.198,72146.2,0
+GGR.US,D,20240918,000000,15.6,16,13.8,13.802,94196.7,0
+GGR.US,D,20240919,000000,14,14.2,11.8,11.902,123797,0
+GGR.US,D,20240920,000000,12.168,12.55,10.16,10.318,176530,0
+GGR.US,D,20240923,000000,10.4,11.104,9.6,10.2,236108,0
+GGR.US,D,20240924,000000,10.6,10.9582,10,10.38,161243,0
+GGR.US,D,20240925,000000,10.2,12.322,10.2,11.8,328992,0
+GGR.US,D,20240926,000000,12,12.604,10.45,10.8,158840,0
+GGR.US,D,20240927,000000,11.366,12.018,10.988,10.988,170608,0
+GGR.US,D,20240930,000000,11.394,12.438,10.42,10.6,154369,0
+GGR.US,D,20241001,000000,10.8,11.116,10.1,10.208,75973.7,0
+GGR.US,D,20241002,000000,10.802,10.802,10,10.018,101233,0
+GGR.US,D,20241003,000000,10.2,13.598,10.2,11.858,614471,0
+GGR.US,D,20241004,000000,11.54,12.3,10.63,12.076,164700,0
+GGR.US,D,20241007,000000,12.158,15,12.034,13.178,267059,0
+GGR.US,D,20241008,000000,13.6,14.62,13.04,13.374,218693,0
+GGR.US,D,20241009,000000,13.216,13.66,12.6,12.768,128785,0
+GGR.US,D,20241010,000000,12.602,13,11.2,11.206,139973,0
+GGR.US,D,20241011,000000,11.5,11.998,11.2,11.814,91035.6,0
+GGR.US,D,20241014,000000,12,12,11.4,11.64,37679.3,0
+GGR.US,D,20241015,000000,11.404,11.6,11.12,11.194,50761.1,0
+GGR.US,D,20241016,000000,11.382,12.092,10.82,11.752,103877,0
+GGR.US,D,20241017,000000,12.068,12.3,11.6,11.692,45230.4,0
+GGR.US,D,20241018,000000,11.46,12.0135,11.46,11.698,24550.9,0
+GGR.US,D,20241021,000000,11.698,11.9,11.6,11.76,20498.4,0
+GGR.US,D,20241022,000000,11.932,11.932,11,11.088,30387.2,0
+GGR.US,D,20241023,000000,11.11,11.11,10,10.16,131723,0
+GGR.US,D,20241024,000000,10,10.178,9.76,9.936,83803.1,0
+GGR.US,D,20241025,000000,10.2,10.2,8.802,9.408,151822,0
+GGR.US,D,20241028,000000,9.4,10.198,9.004,9.934,77333.4,0
+GGR.US,D,20241029,000000,10,10.126,9.886,10.05,55797,0
+GGR.US,D,20241030,000000,10.12,10.178,10,10.068,28614.3,0
+GGR.US,D,20241031,000000,10,10.068,9.224,9.326,49248.1,0
+GGR.US,D,20241101,000000,9.2,9.358,8.8,8.896,76952.7,0
+GGR.US,D,20241104,000000,8.896,9.298,8.82,9.096,63329,0
+GGR.US,D,20241105,000000,9.2,9.2,8.482,8.6,62337,0
+GGR.US,D,20241106,000000,8.6,8.73,7.904,8,125626,0
+GGR.US,D,20241107,000000,8,8.374,8,8.2,42692,0
+GGR.US,D,20241108,000000,8.332,9.696,8.332,9.618,74020.2,0
+GGR.US,D,20241111,000000,10.2,10.98,10,10.646,66970.2,0
+GGR.US,D,20241112,000000,10.6,10.6,9.272,9.704,56206.4,0
+GGR.US,D,20241113,000000,10,10.2,9.7,9.7,26421.8,0
+GGR.US,D,20241114,000000,9.604,10.008,9.12,9.514,33399,0
+GGR.US,D,20241115,000000,9.436,9.602,9.241,9.56,27515.2,0
+GGR.US,D,20241118,000000,9.56,9.81998,9.26,9.524,29190.3,0
+GGR.US,D,20241119,000000,9.574,9.698,9.2,9.284,32933.9,0
+GGR.US,D,20241120,000000,9.4,9.58798,9.2,9.28,14382.9,0
+GGR.US,D,20241121,000000,9.28,10.038,9.22,9.68,30420.6,0
+GGR.US,D,20241122,000000,9.686,9.94,9.48,9.94,16166.2,0
+GGR.US,D,20241125,000000,9.94,10.32,9.94,10.24,22917.4,0
+GGR.US,D,20241126,000000,10.018,11.2,10.004,10.594,28054.1,0
+GGR.US,D,20241127,000000,10.7,11.6,10.7,11.21,25878.5,0
+GGR.US,D,20241129,000000,11.6,12.88,11.5,12.398,65598.6,0
+GGR.US,D,20241202,000000,12.6,13,12.557,12.776,58837.7,0
+GGR.US,D,20241203,000000,12.8,13,11.68,12.2,48696.7,0
+GGR.US,D,20241204,000000,12.286,12.286,11.242,12.046,55137.9,0
+GGR.US,D,20241205,000000,12,12.148,11.62,12.046,25442,0
+GGR.US,D,20241206,000000,12.58,13.7,12.06,13.4,72387.7,0
+GGR.US,D,20241209,000000,11.962,13.99,11.8,12.914,53923.2,0
+GGR.US,D,20241210,000000,13,13.6,12.958,13.4,29773.5,0
+GGR.US,D,20241211,000000,13.526,13.526,12.022,12.286,41918.3,0
+GGR.US,D,20241212,000000,12.3,12.8,12.204,12.752,34048.5,0
+GGR.US,D,20241213,000000,12.8,13,12.002,12.002,30678.7,0
+GGR.US,D,20241216,000000,12.002,12.466,11.6,11.6,24002.5,0
+GGR.US,D,20241217,000000,11.6,11.824,11.02,11.02,61003.1,0
+GGR.US,D,20241218,000000,10.9,11.6,10.8,10.838,24694.4,0
+GGR.US,D,20241219,000000,10.874,11.29,10.838,10.886,13418.6,0
+GGR.US,D,20241220,000000,10.9,11.097,10.448,10.448,33034.7,0
+GGR.US,D,20241223,000000,10.198,10.448,9.5,10,48595.7,0
+GGR.US,D,20241224,000000,10.024,10.046,9.4,9.486,35918.9,0
+GGR.US,D,20241226,000000,9.6,10.264,9.516,10.11,44995.9,0
+GGR.US,D,20241227,000000,10.2,10.502,9.84,10.12,43285.7,0
+GGR.US,D,20241230,000000,10.12,10.29,9.492,10.16,201160,0
+GGR.US,D,20241231,000000,10.252,10.266,9.8,9.994,23271.8,0
+GGR.US,D,20250102,000000,10.102,10.414,9.994,10.186,12560.2,0
+GGR.US,D,20250103,000000,10.362,10.362,9.404,9.52,48934.5,0
+GGR.US,D,20250106,000000,9.58,9.998,9.52,9.732,28454.7,0
+GGR.US,D,20250107,000000,9.8,9.986,9.728,9.8,24582.6,0
+GGR.US,D,20250108,000000,9.8,9.998,9.216,9.384,32659.2,0
+GGR.US,D,20250110,000000,9.494,9.512,9.2,9.266,16030.6,0
+GGR.US,D,20250113,000000,9.3,9.506,9.02,9.182,23466.4,0
+GGR.US,D,20250114,000000,9.2,9.58,9.2,9.5,10172.9,0
+GGR.US,D,20250115,000000,9.496,9.594,9.3,9.4,18116.6,0
+GGR.US,D,20250116,000000,9.4,9.5,9.21,9.346,7675.4,0
+GGR.US,D,20250117,000000,9.58,9.59798,9.202,9.358,21495.1,0
+GGR.US,D,20250121,000000,9.4,9.4,9.2,9.246,10619.6,0
+GGR.US,D,20250122,000000,9.2,9.346,8.8,8.924,27846.3,0
+GGR.US,D,20250123,000000,9,9,8.81,8.866,6369.85,0
+GGR.US,D,20250124,000000,8.866,8.998,8.838,8.978,9111,0
+GGR.US,D,20250127,000000,9,9,8.722,8.846,15655.8,0
+GGR.US,D,20250128,000000,8.962,8.962,8.48,8.708,9452.95,0
+GGR.US,D,20250129,000000,8.708,8.712,8.2,8.262,11832.5,0
+GGR.US,D,20250130,000000,8.276,8.572,8.106,8.324,14990.6,0
+GGR.US,D,20250131,000000,8.6,8.6,8.3,8.342,16223.5,0
+GGR.US,D,20250203,000000,8.4,8.56,8,8.202,21222.7,0
+GGR.US,D,20250204,000000,8.202,8.56,8.202,8.5,11519.9,0
+GGR.US,D,20250205,000000,8.5,8.82,8.408,8.694,18672.2,0
+GGR.US,D,20250206,000000,8.694,8.896,8.606,8.762,11483.7,0
+GGR.US,D,20250207,000000,8.94,9.338,8.671,9.21,19465.8,0
+GGR.US,D,20250210,000000,9.4,10.145,9.32,9.552,56897.3,0
+GGR.US,D,20250211,000000,9.6,9.6,9.202,9.24,12102.4,0
+GGR.US,D,20250212,000000,9.24,10,8.62,9.298,51060.1,0
+GGR.US,D,20250213,000000,9.2,9.722,8.502,8.502,54316.2,0
+GGR.US,D,20250214,000000,8.74,9.594,8.6,9.482,41270.1,0
+GGR.US,D,20250218,000000,9.6,9.998,9.484,9.5,48057.4,0
+GGR.US,D,20250219,000000,9.7,9.8,9.2,9.302,21783.9,0
+GGR.US,D,20250220,000000,9.4,9.476,8.72,9.182,50739.3,0
+GGR.US,D,20250221,000000,9.06,9.2,8.8,8.994,13017.4,0
+GGR.US,D,20250224,000000,9,9.18998,8.52,8.522,30472.1,0
+GGR.US,D,20250225,000000,8.522,8.59198,8.39,8.434,20899.1,0
+GGR.US,D,20250226,000000,8.434,8.76,8.4,8.58,8507.55,0
+GGR.US,D,20250227,000000,8.7,8.76898,8.5,8.54,5796.25,0
+GGR.US,D,20250228,000000,8.41,8.678,8.41,8.55,8773.3,0
+GGR.US,D,20250303,000000,8.498,8.594,8.185,8.202,18312.8,0
+GGR.US,D,20250304,000000,8.2,8.242,8,8.154,22093.2,0
+GGR.US,D,20250305,000000,8.06,8.28,8.06,8.246,5556.9,0
+GGR.US,D,20250306,000000,8.2,8.478,8.12,8.44,36197.4,0
+GGR.US,D,20250307,000000,8.44,8.582,8.3,8.302,7251.95,0
+GGR.US,D,20250310,000000,8.2,8.47912,8.002,8.004,31990.6,0
+GGR.US,D,20250311,000000,8,8.078,7.4,7.66,32262.3,0
+GGR.US,D,20250312,000000,7.662,7.96,7.662,7.72,26848.2,0
+GGR.US,D,20250313,000000,7.67,7.836,7.647,7.69,20296.2,0
+GGR.US,D,20250314,000000,7.6,7.69502,7.544,7.568,30255.4,0
+GGR.US,D,20250317,000000,7.508,7.596,7.18,7.2,29534,0
+GGR.US,D,20250318,000000,7.2,7.398,6.9,6.99,50618.9,0
+GGR.US,D,20250319,000000,7.3,7.3,7.002,7.168,20337.4,0
+GGR.US,D,20250320,000000,7.1,7.4,7,7.274,37407.2,0
+GGR.US,D,20250321,000000,7.314,7.6,7.314,7.326,60676.5,0
+GGR.US,D,20250324,000000,7.138,7.6,6.8,6.8,30925.2,0
+GGR.US,D,20250325,000000,6.8,7.178,6.36,7.062,35566.9,0
+GGR.US,D,20250326,000000,7,7.202,6.7,6.704,23997,0
+GGR.US,D,20250327,000000,6.8,6.9,6.402,6.424,23701.2,0
+GGR.US,D,20250328,000000,6.77,6.77,5.95,6.052,43122.1,0
+GGR.US,D,20250331,000000,6.1,6.12,5.4,5.402,44893.3,0
+GGR.US,D,20250401,000000,5.4,5.416,5.226,5.242,25036.8,0
+GGR.US,D,20250402,000000,5.2,5.22,5.01,5.076,31427.8,0
+GGR.US,D,20250403,000000,5,5.382,5,5.202,40756.3,0
+GGR.US,D,20250404,000000,5,5.202,4.8,4.842,38316.1,0
+GGR.US,D,20250407,000000,4.842,4.85,4.4,4.498,45178.3,0
+GGR.US,D,20250408,000000,4.5,4.5,4.06,4.11,29554.5,0
+GGR.US,D,20250409,000000,4.104,4.11,3.76,3.98,74006.4,0
+GGR.US,D,20250410,000000,4,4.4,4,4.202,39047.1,0
+GGR.US,D,20250411,000000,4.2,4.714,4.18,4.64,75725.1,0
+GGR.US,D,20250414,000000,4.7,6.78,4.692,6.29,248860,0
+GGR.US,D,20250415,000000,6.578,8.4,6.546,7.672,347179,0
+GGR.US,D,20250416,000000,8.4,8.68,7.102,7.23,110580,0
+GGR.US,D,20250417,000000,7.334,7.39798,5.6,5.702,68689.6,0
+GGR.US,D,20250421,000000,5.86,5.86,5.001,5.162,28990.9,0
+GGR.US,D,20250422,000000,5,5.598,5,5.344,18697.9,0
+GGR.US,D,20250423,000000,5.454,5.86,5.07,5.196,17968.2,0
+GGR.US,D,20250424,000000,5.196,5.46,5.078,5.2,33859.6,0
+GGR.US,D,20250425,000000,5.302,5.362,5.086,5.202,32032.9,0
+GGR.US,D,20250428,000000,5.2,5.2,5.02,5.12,39979.3,0
+GGR.US,D,20250429,000000,5.236,5.42,5.1,5.17,51087.1,0
+GGR.US,D,20250430,000000,5.1,5.168,5,5.006,25946.3,0
+GGR.US,D,20250501,000000,5,5.58,5,5.194,22080.9,0
+GGR.US,D,20250502,000000,5.4,5.58,5.364,5.476,11278.6,0
+GGR.US,D,20250505,000000,5.78,5.78,5.05,5.116,18905.9,0
+GGR.US,D,20250506,000000,5.142,5.302,5.04,5.04,8389.6,0
+GGR.US,D,20250507,000000,5.2,5.242,5.04,5.04,10443.7,0
+GGR.US,D,20250508,000000,5.246,5.39,5.04,5.18,11018.9,0
+GGR.US,D,20250509,000000,5.2,5.318,5.06,5.134,21904.7,0
+GGR.US,D,20250512,000000,5.36,5.526,5.202,5.5,27557.9,0
+GGR.US,D,20250513,000000,5.6,6.148,5.57802,5.788,48505.2,0
+GGR.US,D,20250514,000000,5.98,6.066,5.6,5.62,23390.7,0
+GGR.US,D,20250515,000000,5.6,5.94198,5.452,5.762,20202,0
+GGR.US,D,20250516,000000,5.8,5.808,5.504,5.604,12579.5,0
+GGR.US,D,20250519,000000,5.5,5.624,5.4,5.406,10476.9,0
+GGR.US,D,20250520,000000,5.406,5.406,5.216,5.278,7599.25,0
+GGR.US,D,20250521,000000,5.226,5.498,5.226,5.342,19252.7,0
+GGR.US,D,20250522,000000,5.22,5.322,4.9,4.96,49999.9,0
+GGR.US,D,20250523,000000,4.812,5.03002,4.812,4.938,7797.45,0
+GGR.US,D,20250527,000000,4.938,5.14,4.902,5.058,14174.3,0
+GGR.US,D,20250528,000000,5.018,5.2,4.938,5.196,22103.3,0
+GGR.US,D,20250529,000000,5.196,5.3,4.9,4.922,16158.5,0
+GGR.US,D,20250530,000000,4.9,5.156,4.9,4.94,12089.3,0
+GGR.US,D,20250602,000000,5,5,4.9,5,13522.1,0
+GGR.US,D,20250603,000000,5,5,4.9,4.912,9514.7,0
+GGR.US,D,20250604,000000,5,5,4.9,4.944,13935.2,0
+GGR.US,D,20250605,000000,4.88,5.4,4.88,5.252,49255.2,0
+GGR.US,D,20250606,000000,5.2,5.346,5.1,5.114,8682.25,0
+GGR.US,D,20250609,000000,5.14,5.186,5.10002,5.106,14338.9,0
+GGR.US,D,20250610,000000,5.08,5.308,5.08,5.276,21631.2,0
+GGR.US,D,20250611,000000,5.2,5.3,5.2,5.3,7231.45,0
+GGR.US,D,20250612,000000,5.3,5.4,5.2,5.268,10136.5,0
+GGR.US,D,20250613,000000,5,5.17398,5,5.1,5943,0
+GGR.US,D,20250616,000000,5,5.198,5,5.14,9141.85,0
+GGR.US,D,20250617,000000,5.2,5.2,4.942,4.998,10322,0
+GGR.US,D,20250618,000000,5,5,4.9,5,12203.3,0
+GGR.US,D,20250620,000000,5.12,5.12,4.9,4.938,9959.2,0
+GGR.US,D,20250623,000000,4.85,4.98,4.85,4.85,7893.05,0
+GGR.US,D,20250624,000000,5,5.24,4.854,5,57965.3,0
+GGR.US,D,20250625,000000,4.94,5,4.844,5,10242,0
+GGR.US,D,20250626,000000,5.074,5.09998,4.988,5,25445.6,0
+GGR.US,D,20250627,000000,5,5.32,5,5.258,9500.85,0
+GGR.US,D,20250630,000000,5.258,5.8,5.23298,5.7,47934,0
+GGR.US,D,20250701,000000,5.652,5.904,5.42,5.46,28289,0
+GGR.US,D,20250702,000000,5.518,6.5,5.444,6.346,37055,0
+GGR.US,D,20250703,000000,6.606,6.65,6.014,6.404,18221.1,0
+GGR.US,D,20250707,000000,6.4,7,6.4,6.794,32270.7,0
+GGR.US,D,20250708,000000,6.774,7.758,6.74,7.566,30846.6,0
+GGR.US,D,20250709,000000,7.6,8.2998,7.6,7.886,32289.7,0
+GGR.US,D,20250710,000000,7.886,8.2,7.2,7.326,26136.2,0
+GGR.US,D,20250711,000000,7.4,7.88,7.1,7.564,55639.7,0
+GGR.US,D,20250714,000000,7.8,8,7.56,7.6,45857.2,0
+GGR.US,D,20250715,000000,7.62,7.638,6.302,6.46,63908.9,0
+GGR.US,D,20250716,000000,6.266,6.6,6.2,6.584,35036.4,0
+GGR.US,D,20250717,000000,6.78,7.08,6.6,6.902,25143.5,0
+GGR.US,D,20250718,000000,7,7.246,6.859,6.88,17983.5,0
+GGR.US,D,20250721,000000,7.172,7.302,6.802,6.92,9368.2,0
+GGR.US,D,20250722,000000,6.79,7.402,6.712,7.372,18865.9,0
+GGR.US,D,20250723,000000,7.652,7.9,7.624,7.89,28873.2,0
+GGR.US,D,20250724,000000,7.76,7.802,7.54,7.586,29563.7,0
+GGR.US,D,20250725,000000,7.8,7.9,7.586,7.859,45619.1,0
+GGR.US,D,20250728,000000,7.926,7.956,7.6,7.672,11082.1,0
+GGR.US,D,20250729,000000,7.686,7.686,7.58,7.634,10274.8,0
+GGR.US,D,20250730,000000,7.6,7.796,7.6,7.606,12970,0
+GGR.US,D,20250731,000000,7.7,7.7,7.002,7.1,35727.7,0
+GGR.US,D,20250801,000000,7,7.242,6.72,6.882,13258.8,0
+GGR.US,D,20250804,000000,7.032,7.288,6.92,7.273,3798.9,0
+GGR.US,D,20250805,000000,7.5,7.5,6.76,6.852,12535.4,0
+GGR.US,D,20250806,000000,6.9,7.2,6.8,7.034,13512.3,0
+GGR.US,D,20250807,000000,7.2,7.442,7.01,7.01,13610.9,0
+GGR.US,D,20250808,000000,6.93,7.138,6.804,7.038,7360.9,0
+GGR.US,D,20250811,000000,7.2,7.282,6.76,6.8,20057.2,0
+GGR.US,D,20250812,000000,7.2,7.2,6.806,7.028,8757.65,0
+GGR.US,D,20250813,000000,6.7,7.117,6.7,6.998,11983.4,0
+GGR.US,D,20250814,000000,7.58,7.58,7,7,11945,0
+GGR.US,D,20250815,000000,7.04,7.2,7.04,7.186,11323.6,0
+GGR.US,D,20250818,000000,7.2,7.44,7.158,7.158,5883.35,0
+GGR.US,D,20250819,000000,7.1,7.158,6.758,6.888,18096.1,0
+GGR.US,D,20250820,000000,7.016,7.158,6.7,6.7,7231.8,0
+GGR.US,D,20250821,000000,6.8,6.876,6.58,6.648,7368.85,0
+GGR.US,D,20250822,000000,6.636,7.15,6.636,7.15,5868.8,0
+GGR.US,D,20250825,000000,7.17,7.548,7.006,7.172,13086.1,0
+GGR.US,D,20250826,000000,7,7.5,6.808,7.5,6722.65,0
+GGR.US,D,20250827,000000,7.39,7.5,7.37,7.404,7311.75,0
+GGR.US,D,20250828,000000,7.52,7.52,7.142,7.474,11267.5,0
+GGR.US,D,20250829,000000,7.432,7.52,7.242,7.502,12033.4,0
+GGR.US,D,20250902,000000,7.4,7.4,6.904,7.02,7209.5,0
+GGR.US,D,20250903,000000,7,7.4,7,7.172,6604.7,0
+GGR.US,D,20250904,000000,7.01,7.098,6.918,7.002,6599.85,0
+GGR.US,D,20250905,000000,7.26,7.36,6.82,6.988,8995.15,0
+GGR.US,D,20250908,000000,7.124,7.18,6.938,7.014,18197,0
+GGR.US,D,20250909,000000,7,7.006,6.919,6.962,13051,0
+GGR.US,D,20250910,000000,7.2,7.2,6.824,6.963,9066.4,0
+GGR.US,D,20250911,000000,7.02,7.138,6.6,6.744,15450.5,0
+GGR.US,D,20250912,000000,6.8,7,6.504,6.652,17208.5,0
+GGR.US,D,20250915,000000,6.6,6.606,6.338,6.4798,19365.2,0
+GGR.US,D,20250916,000000,6.488,6.65,6.48,6.542,37997.3,0
+GGR.US,D,20250917,000000,6.6,6.632,6.588,6.6,29128.1,0
+GGR.US,D,20250918,000000,6.4,6.6,6.4,6.576,23976.6,0
+GGR.US,D,20250919,000000,6.576,6.6,6.5,6.5,19756.2,0
+GGR.US,D,20250922,000000,6.66,6.9998,6.658,6.754,22148.8,0
+GGR.US,D,20250923,000000,6.8,7.5,6.752,7.374,33563.6,0
+GGR.US,D,20250924,000000,7.4,7.4,6.86,6.888,19373.5,0
+GGR.US,D,20250925,000000,6.894,6.894,6.62,6.624,12256.9,0
+GGR.US,D,20250926,000000,7.096,7.096,6.2,6.202,23757.6,0
+GGR.US,D,20250929,000000,6.33,6.396,5.8,5.93,38537.6,0
+GGR.US,D,20250930,000000,5.96,6.2,5.96,6.006,24332.6,0
+GGR.US,D,20251001,000000,6.02,6.044,5.8,5.991,21430.5,0
+GGR.US,D,20251002,000000,6.286,6.5,5.96,6,59600.8,0
+GGR.US,D,20251003,000000,6.38,6.4,5.98,6,78353.3,0
+GGR.US,D,20251006,000000,5.69,6.27,5.69,6.07,47397,0
+GGR.US,D,20251007,000000,6.14,6.14,5.78,5.85,59111,0
+GGR.US,D,20251008,000000,5.81,5.81,5.25,5.32,60070,0
+GGR.US,D,20251009,000000,5.4,5.5,5.09,5.15,45397,0
+GGR.US,D,20251010,000000,5.12,5.12,4.42,4.45,56640,0
+GGR.US,D,20251013,000000,4.57,4.6,4.43,4.47,32484,0
+GGR.US,D,20251014,000000,4.44,4.49,4.26,4.42,34148,0
+GGR.US,D,20251015,000000,4.4,4.7,4.34,4.53,19620,0
+GGR.US,D,20251016,000000,4.59,4.7752,4.57,4.62,19285,0
+GGR.US,D,20251017,000000,4.57,4.6,4.25,4.25,25452,0
+GGR.US,D,20251020,000000,4.25,4.365,4.21,4.365,30819,0
+GGR.US,D,20251021,000000,4.37,4.42,4.12,4.18,17757,0
+GGR.US,D,20251022,000000,4.14,4.175,3.67,3.67,60414,0
+GGR.US,D,20251023,000000,3.68,3.99,3.68,3.91,34846,0
+GGR.US,D,20251024,000000,3.92,3.92,3.83,3.9,29804,0
+GGR.US,D,20251027,000000,3.9,3.9,3.76,3.83,18581,0
+GGR.US,D,20251028,000000,3.82,3.83,3.72,3.74,7421,0
+GGR.US,D,20251029,000000,3.72,4.1131,3.72,3.82,26649,0
+GGR.US,D,20251030,000000,4.15,4.15,3.65,3.66,12994,0
+GGR.US,D,20251031,000000,3.66,4.01,3.65,3.99,19402,0
+GGR.US,D,20251103,000000,4,4,3.74,3.77,11995,0
+GGR.US,D,20251104,000000,3.75,3.85,3.6517,3.7247,12650,0
+GGR.US,D,20251105,000000,3.74,3.74,3.67,3.69,21001,0
+GGR.US,D,20251106,000000,3.68,3.915,3.68,3.725,11012,0
+GGR.US,D,20251107,000000,3.75,3.92,3.7,3.85,31386,0
+GGR.US,D,20251110,000000,3.94,4.08,3.925,4.08,38788,0
+GGR.US,D,20251111,000000,4.1,4.21,3.9069,4.01,13787,0
+GGR.US,D,20251112,000000,4.01,4.05,3.85,3.85,6572,0
+GGR.US,D,20251113,000000,4.005,4.005,3.64,3.67,20948,0
+GGR.US,D,20251114,000000,3.61,3.865,3.55,3.67,35140,0
+GGR.US,D,20251117,000000,3.68,4.3,3.68,3.73,32694,0
+GGR.US,D,20251118,000000,3.66,3.87,3.66,3.8099,10664,0
+GGR.US,D,20251119,000000,3.76,3.76,3.69,3.69,3793,0
+GGR.US,D,20251120,000000,3.835,4.105,3.75,3.94,31810,0
+GGR.US,D,20251121,000000,3.8948,3.97,3.84,3.875,13918,0
+GGR.US,D,20251124,000000,3.85,3.95,3.7,3.7,13896,0
+GGR.US,D,20251125,000000,3.69,4.0465,3.69,3.73,6537,0
+GGR.US,D,20251126,000000,4.005,4.005,3.838,3.96,25602,0
+GGR.US,D,20251128,000000,3.98,4.065,3.8865,4,4349,0
+GGR.US,D,20251201,000000,3.89,3.9405,3.835,3.835,6458,0
+GGR.US,D,20251202,000000,3.855,3.91,3.72,3.8,24570,0
+GGR.US,D,20251203,000000,3.89,3.925,3.86,3.92,6058,0
+GGR.US,D,20251204,000000,3.9093,3.9094,3.82,3.85,4877,0
+GGR.US,D,20251205,000000,3.881,3.881,3.7627,3.785,9243,0
+GGR.US,D,20251208,000000,3.74,3.84,3.7308,3.781,8066,0
+GGR.US,D,20251209,000000,3.74,4,3.74,3.85,7745,0
+GGR.US,D,20251210,000000,3.85,3.92,3.85,3.85,12044,0
+GGR.US,D,20251211,000000,3.9,4,3.7806,3.84,31349,0
+GGR.US,D,20251212,000000,3.8396,3.84,3.71,3.72,24360,0
+GGR.US,D,20251215,000000,3.7,3.7,3.61,3.61,9662,0
+GGR.US,D,20251216,000000,3.5505,3.765,3.5505,3.72,16490,0
+GGR.US,D,20251217,000000,3.72,3.735,3.63,3.68,10715,0
+GGR.US,D,20251218,000000,3.68,3.75,3.63,3.65,10580,0
+GGR.US,D,20251219,000000,3.58,3.7,3.58,3.62,15379,0
+GGR.US,D,20251222,000000,3.62,3.68,3.6,3.6,8942,0
+GGR.US,D,20251223,000000,3.7328,3.7328,3.49,3.49,21071,0
+GGR.US,D,20251224,000000,3.47,3.73,3.45,3.56,27219,0
+GGR.US,D,20251226,000000,3.55,3.6,3.47,3.48,18027,0
+GGR.US,D,20251229,000000,3.41,3.48,2.98,2.985,46202,0
+GGR.US,D,20251230,000000,2.76,3.07,2.76,2.96,66624,0
+GGR.US,D,20251231,000000,2.96,3.1,2.72,2.74,51440,0
+GGR.US,D,20260102,000000,2.8,3.125,2.8,3.03,18638,0
+GGR.US,D,20260105,000000,3.0764,3.2,3,3,17311,0
+GGR.US,D,20260106,000000,2.96,3.15,2.96,3.11,10557,0
+GGR.US,D,20260107,000000,3.12,3.299,3.12,3.17,4150,0
+GGR.US,D,20260108,000000,3.17,3.46,3.12,3.12,15957,0
+GGR.US,D,20260109,000000,3.21,3.21,3.08,3.08,5300,0
+GGR.US,D,20260112,000000,3.37,3.37,3.1,3.12,12429,0
+GGR.US,D,20260113,000000,3.18,3.21,3.08,3.19,48700,0
+GGR.US,D,20260114,000000,3.24,3.24,2.96,2.96,12854,0
+GGR.US,D,20260115,000000,3,3.28,2.97,3.1,28343,0
+GGR.US,D,20260116,000000,3.215,3.394,3.215,3.394,24824,0
+GGR.US,D,20260120,000000,3.39,3.63,3.16,3.28,28579,0
+GGR.US,D,20260121,000000,3.28,3.34,3.21,3.25,8397,0
+GGR.US,D,20260122,000000,3.2501,3.28,3.19,3.19,2957,0
+GGR.US,D,20260123,000000,3.2797,3.2797,3.23,3.23,1787,0
+GGR.US,D,20260126,000000,3.211,3.23,3.17,3.23,10029,0
+GGR.US,D,20260127,000000,3.247,3.28,3.14,3.14,8412,0
+GGR.US,D,20260128,000000,3.241,3.29,3.16,3.16,7170,0
+GGR.US,D,20260129,000000,3.17,3.245,3.08,3.13,5183,0
+GGR.US,D,20260130,000000,3.07,3.13,3.07,3.1,2818,0
+GGR.US,D,20260202,000000,3.03,3.2,3.03,3.15,4927,0
+GGR.US,D,20260203,000000,3.13,3.17,3.02,3.04,10105,0
+GGR.US,D,20260204,000000,3.04,3.08,2.9,2.9,13273,0
+GGR.US,D,20260205,000000,2.9,3.14,2.9,2.91,10138,0
+GGR.US,D,20260206,000000,2.91,3.09,2.9004,3,15480,0
+GGR.US,D,20260209,000000,2.91,2.97,2.8155,2.84,24521,0
+GGR.US,D,20260210,000000,2.89,3.01,2.89,2.93,17853,0
+GGR.US,D,20260211,000000,2.98,3.04,2.97,3,15479,0
+GGR.US,D,20260212,000000,3.04,3.05,2.99,2.99,2207,0
+GGR.US,D,20260213,000000,3,3.04,2.99,3.02,3296,0
+GGR.US,D,20260217,000000,3.018,3.045,3.0114,3.03,7013,0
+GGR.US,D,20260218,000000,3.03,3.03,2.93,2.935,6502,0
diff --git a/daily/us/nasdaq stocks/1/gmab.us.txt b/daily/us/nasdaq stocks/1/gmab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ba46595a156acb1d0abf546a900cbcf92f21149
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gmab.us.txt	
@@ -0,0 +1,1657 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMAB.US,D,20190718,000000,18.25,18.44,17.72,18.18,7306413,0
+GMAB.US,D,20190719,000000,18.28,18.35,18.02,18.1,1131070,0
+GMAB.US,D,20190722,000000,18.2,18.3,18.07,18.14,1561439,0
+GMAB.US,D,20190723,000000,18.05,18.16,17.94,18.05,1050138,0
+GMAB.US,D,20190724,000000,18.5,18.5475,18.29,18.35,2832393,0
+GMAB.US,D,20190725,000000,18.54,18.5836,18.27,18.38,318363,0
+GMAB.US,D,20190726,000000,18.51,18.65,18.41,18.59,392348,0
+GMAB.US,D,20190729,000000,18.7,18.87,18.535,18.81,395290,0
+GMAB.US,D,20190730,000000,18.61,18.71,18.3134,18.6,416443,0
+GMAB.US,D,20190731,000000,18.49,18.69,18.25,18.29,799228,0
+GMAB.US,D,20190801,000000,18.43,18.5827,18.32,18.45,200895,0
+GMAB.US,D,20190802,000000,18.44,18.5,18.17,18.29,164450,0
+GMAB.US,D,20190805,000000,18.4,18.43,17.88,18.02,473176,0
+GMAB.US,D,20190806,000000,18.43,18.485,18.19,18.37,655664,0
+GMAB.US,D,20190807,000000,18.3,18.61,18.19,18.57,265124,0
+GMAB.US,D,20190808,000000,18.79,18.97,18.68,18.81,551762,0
+GMAB.US,D,20190809,000000,19,19.05,18.84,18.94,377109,0
+GMAB.US,D,20190812,000000,19.26,19.26,18.95,19.14,917871,0
+GMAB.US,D,20190813,000000,19.65,19.96,19.4824,19.9,1281626,0
+GMAB.US,D,20190814,000000,19.55,21.02,19.3,20.6,879408,0
+GMAB.US,D,20190815,000000,19.95,21.45,19.74,19.89,708961,0
+GMAB.US,D,20190816,000000,19.89,20.25,19.89,20.03,239428,0
+GMAB.US,D,20190819,000000,20.23,20.41,20.2164,20.34,110285,0
+GMAB.US,D,20190820,000000,20.37,20.39,20.14,20.18,80224,0
+GMAB.US,D,20190821,000000,20.37,20.48,20.26,20.36,146669,0
+GMAB.US,D,20190822,000000,20.51,20.51,20.3,20.4,103907,0
+GMAB.US,D,20190823,000000,20.25,20.49,20.04,20.11,167036,0
+GMAB.US,D,20190826,000000,20.38,20.4036,20.19,20.28,150738,0
+GMAB.US,D,20190827,000000,20.31,20.43,20.23,20.32,125224,0
+GMAB.US,D,20190828,000000,20.22,20.32,20.17,20.27,109835,0
+GMAB.US,D,20190829,000000,20.15,20.19,20.01,20.05,102285,0
+GMAB.US,D,20190830,000000,20.56,20.67,20.28,20.38,86146,0
+GMAB.US,D,20190903,000000,20.74,21.16,20.73,21.13,180274,0
+GMAB.US,D,20190904,000000,21.21,21.41,21.13,21.38,164588,0
+GMAB.US,D,20190905,000000,21.2,21.2,21.0023,21.05,117567,0
+GMAB.US,D,20190906,000000,20.78,20.93,20.73,20.86,86119,0
+GMAB.US,D,20190909,000000,20.63,20.66,20.48,20.55,91456,0
+GMAB.US,D,20190910,000000,19.47,19.74,19.34,19.68,250982,0
+GMAB.US,D,20190911,000000,19.78,19.93,19.74,19.89,821405,0
+GMAB.US,D,20190912,000000,20.27,20.45,20.21,20.37,156267,0
+GMAB.US,D,20190913,000000,20.13,20.36,19.94,20.06,484614,0
+GMAB.US,D,20190916,000000,20.32,20.42,20.01,20.1,220224,0
+GMAB.US,D,20190917,000000,20.15,20.23,20.04,20.15,172009,0
+GMAB.US,D,20190918,000000,20.43,20.83,20.43,20.49,260649,0
+GMAB.US,D,20190919,000000,20.32,20.47,20.27,20.27,147084,0
+GMAB.US,D,20190920,000000,20.39,20.58,20.39,20.46,138620,0
+GMAB.US,D,20190923,000000,20.67,20.75,20.5899,20.59,169226,0
+GMAB.US,D,20190924,000000,20.74,20.865,20.644,20.73,129062,0
+GMAB.US,D,20190925,000000,20.67,20.68,20.48,20.6,88209,0
+GMAB.US,D,20190926,000000,20.72,20.82,20.15,20.59,180599,0
+GMAB.US,D,20190927,000000,20.44,20.52,19.75,19.77,457888,0
+GMAB.US,D,20190930,000000,20.37,20.41,20.05,20.26,783645,0
+GMAB.US,D,20191001,000000,20.25,20.26,19.96,19.98,185690,0
+GMAB.US,D,20191002,000000,19.38,19.41,18.8,18.88,404506,0
+GMAB.US,D,20191003,000000,19.32,19.46,19.085,19.3,632190,0
+GMAB.US,D,20191004,000000,19.55,19.62,19.46,19.46,105427,0
+GMAB.US,D,20191007,000000,19.61,19.7503,19.56,19.58,212746,0
+GMAB.US,D,20191008,000000,19.74,19.75,19.36,19.4,251752,0
+GMAB.US,D,20191009,000000,19.81,19.85,19.67,19.74,449622,0
+GMAB.US,D,20191010,000000,19.4,19.47,19.32,19.35,172280,0
+GMAB.US,D,20191011,000000,19.67,19.68,19.47,19.48,197081,0
+GMAB.US,D,20191014,000000,19.82,19.855,19.705,19.78,235138,0
+GMAB.US,D,20191015,000000,20.31,20.52,20.25,20.5,249391,0
+GMAB.US,D,20191016,000000,20.43,20.64,20.39,20.58,105067,0
+GMAB.US,D,20191017,000000,20.94,20.99,20.75,20.98,167039,0
+GMAB.US,D,20191018,000000,21.08,21.1,20.9,21.05,146548,0
+GMAB.US,D,20191021,000000,20.75,20.81,20.6,20.7,126633,0
+GMAB.US,D,20191022,000000,21.03,21.42,21.03,21.31,195559,0
+GMAB.US,D,20191023,000000,20.78,21.1,20.77,21.03,645623,0
+GMAB.US,D,20191024,000000,21.01,21.19,20.99,21.18,74086,0
+GMAB.US,D,20191025,000000,21.03,21.25,21.01,21.09,126076,0
+GMAB.US,D,20191028,000000,21.04,21.38,21.03,21.32,80801,0
+GMAB.US,D,20191029,000000,21.22,21.54,21.18,21.5,142073,0
+GMAB.US,D,20191030,000000,21.52,21.76,21.5,21.61,130813,0
+GMAB.US,D,20191031,000000,21.49,21.85,21.41,21.85,104514,0
+GMAB.US,D,20191101,000000,21.81,22.17,21.79,22.13,98620,0
+GMAB.US,D,20191104,000000,22.18,22.2,21.9,21.97,112616,0
+GMAB.US,D,20191105,000000,21.63,21.7,21.43,21.64,680968,0
+GMAB.US,D,20191106,000000,21.79,22.19,21.3854,21.96,184216,0
+GMAB.US,D,20191107,000000,22.13,22.1801,21.98,22.02,270790,0
+GMAB.US,D,20191108,000000,21.9,22.08,21.89,22.08,121812,0
+GMAB.US,D,20191111,000000,22.05,22.18,22.05,22.16,102354,0
+GMAB.US,D,20191112,000000,21.88,22.125,21.88,22.01,147601,0
+GMAB.US,D,20191113,000000,22.29,22.35,22.16,22.28,110820,0
+GMAB.US,D,20191114,000000,21.99,22.13,21.78,22.06,101967,0
+GMAB.US,D,20191115,000000,22.08,22.4,22.05,22.34,137351,0
+GMAB.US,D,20191118,000000,22.52,22.84,22.52,22.7,217952,0
+GMAB.US,D,20191119,000000,22.43,22.74,22.37,22.58,175687,0
+GMAB.US,D,20191120,000000,22.42,22.555,22.14,22.26,206081,0
+GMAB.US,D,20191121,000000,22.47,22.54,22.31,22.52,138830,0
+GMAB.US,D,20191122,000000,22.66,22.785,22.543,22.72,120156,0
+GMAB.US,D,20191125,000000,23.06,24.5,23.05,23.78,545694,0
+GMAB.US,D,20191126,000000,23.48,23.9,23.46,23.55,505544,0
+GMAB.US,D,20191127,000000,23.4,23.615,23.38,23.56,197135,0
+GMAB.US,D,20191129,000000,23.39,23.48,23.35,23.41,93910,0
+GMAB.US,D,20191202,000000,23.62,23.81,23.435,23.65,264608,0
+GMAB.US,D,20191203,000000,23.67,23.85,23.57,23.8,229386,0
+GMAB.US,D,20191204,000000,24.23,24.28,24.08,24.14,154931,0
+GMAB.US,D,20191205,000000,24.14,24.16,23.95,24.12,217405,0
+GMAB.US,D,20191206,000000,24.04,24.04,23.76,23.8,191262,0
+GMAB.US,D,20191209,000000,23.37,24.06,23.32,24.01,383758,0
+GMAB.US,D,20191210,000000,23.46,23.55,23.06,23.07,308849,0
+GMAB.US,D,20191211,000000,23.05,23.12,22.84,22.96,228935,0
+GMAB.US,D,20191212,000000,22.56,22.63,21.9,22.21,354172,0
+GMAB.US,D,20191213,000000,21.87,22.19,21.84,22.17,365867,0
+GMAB.US,D,20191216,000000,22.33,22.475,21.82,21.97,627999,0
+GMAB.US,D,20191217,000000,22.24,22.65,21.99,22.35,556236,0
+GMAB.US,D,20191218,000000,21.83,21.945,21.61,21.77,379843,0
+GMAB.US,D,20191219,000000,21.8,21.84,21.7,21.8,120787,0
+GMAB.US,D,20191220,000000,21.79,21.88,21.6,21.7,846847,0
+GMAB.US,D,20191223,000000,21.78,22.42,21.7302,22.32,403909,0
+GMAB.US,D,20191224,000000,22.33,22.62,22.14,22.58,243458,0
+GMAB.US,D,20191226,000000,22.58,22.64,22.17,22.2,176036,0
+GMAB.US,D,20191227,000000,22.33,22.44,22.22,22.27,234657,0
+GMAB.US,D,20191230,000000,22.33,22.35,22.06,22.1,116694,0
+GMAB.US,D,20191231,000000,22.1,22.37,22.03,22.33,100758,0
+GMAB.US,D,20200102,000000,22.49,22.52,22.13,22.3,112476,0
+GMAB.US,D,20200103,000000,21.59,21.83,21.46,21.49,317627,0
+GMAB.US,D,20200106,000000,21.41,21.44,21.18,21.39,300343,0
+GMAB.US,D,20200107,000000,21.89,21.91,21.67,21.84,149264,0
+GMAB.US,D,20200108,000000,21.83,22.08,21.78,21.82,145745,0
+GMAB.US,D,20200109,000000,22.25,22.68,22.25,22.67,175453,0
+GMAB.US,D,20200110,000000,22.51,22.89,22.47,22.7,201890,0
+GMAB.US,D,20200113,000000,22.55,22.83,22.45,22.65,403242,0
+GMAB.US,D,20200114,000000,22.31,22.56,22.19,22.44,235941,0
+GMAB.US,D,20200115,000000,22.65,23.31,22.65,23.08,388552,0
+GMAB.US,D,20200116,000000,22.62,23.05,22.57,22.82,482974,0
+GMAB.US,D,20200117,000000,22.62,22.76,22.55,22.75,272208,0
+GMAB.US,D,20200121,000000,22.52,22.73,22.5,22.58,172362,0
+GMAB.US,D,20200122,000000,22.95,23.2,22.89,23.12,257656,0
+GMAB.US,D,20200123,000000,22.87,23.01,22.75,22.98,183788,0
+GMAB.US,D,20200124,000000,22.74,22.86,22.51,22.57,170875,0
+GMAB.US,D,20200127,000000,22.3,22.54,22.23,22.37,275711,0
+GMAB.US,D,20200128,000000,22.35,22.6,22.32,22.49,322462,0
+GMAB.US,D,20200129,000000,22.81,23.13,22.7,23.01,234812,0
+GMAB.US,D,20200130,000000,23.14,23.29,23.01,23.23,221033,0
+GMAB.US,D,20200131,000000,23.15,23.33,23.0201,23.21,191947,0
+GMAB.US,D,20200203,000000,23.25,23.53,23.21,23.45,198414,0
+GMAB.US,D,20200204,000000,23.61,23.72,23.49,23.6,430474,0
+GMAB.US,D,20200205,000000,23.98,24.24,23.9,24.1,423022,0
+GMAB.US,D,20200206,000000,23.93,24.31,23.86,24.3,769836,0
+GMAB.US,D,20200207,000000,24.09,24.21,24.04,24.13,343736,0
+GMAB.US,D,20200210,000000,24,24.225,23.94,24.19,152683,0
+GMAB.US,D,20200211,000000,24.23,24.45,24.18,24.33,187085,0
+GMAB.US,D,20200212,000000,24,24.01,23.83,23.84,238531,0
+GMAB.US,D,20200213,000000,23.62,23.98,23.56,23.87,275798,0
+GMAB.US,D,20200214,000000,23.73,23.9912,23.67,23.88,268576,0
+GMAB.US,D,20200218,000000,24.05,24.38,23.94,24.07,543446,0
+GMAB.US,D,20200219,000000,23.71,24.7,23,24.26,988510,0
+GMAB.US,D,20200220,000000,24.7,25.1399,24.32,25.01,986510,0
+GMAB.US,D,20200221,000000,24.67,25.42,24.62,25.22,776981,0
+GMAB.US,D,20200224,000000,24.54,24.84,24.51,24.66,395812,0
+GMAB.US,D,20200225,000000,24.38,24.62,24.28,24.31,442497,0
+GMAB.US,D,20200226,000000,23.97,24.21,23.8588,24,431416,0
+GMAB.US,D,20200227,000000,23.54,23.96,23.29,23.38,448883,0
+GMAB.US,D,20200228,000000,22.47,22.79,22.23,22.78,437005,0
+GMAB.US,D,20200302,000000,23.15,24.11,23,24.04,585000,0
+GMAB.US,D,20200303,000000,23.65,23.92,23.06,23.21,467375,0
+GMAB.US,D,20200304,000000,23.61,24.17,23.465,24.12,374475,0
+GMAB.US,D,20200305,000000,23.69,24.135,23.625,23.83,168240,0
+GMAB.US,D,20200306,000000,23.3,23.61,23.01,23.51,339494,0
+GMAB.US,D,20200309,000000,21.98,23.03,21.37,21.44,343684,0
+GMAB.US,D,20200310,000000,22.41,22.5735,21.54,22.3,489624,0
+GMAB.US,D,20200311,000000,21.11,21.31,20.4,20.53,485652,0
+GMAB.US,D,20200312,000000,18.48,18.65,17.72,18.355,489672,0
+GMAB.US,D,20200313,000000,19.93,19.969,18.17,19.86,505915,0
+GMAB.US,D,20200316,000000,16.36,17.48,16.24,17.15,945169,0
+GMAB.US,D,20200317,000000,17.01,17.99,16.74,17.86,697214,0
+GMAB.US,D,20200318,000000,16.91,17.425,16.66,17.29,708678,0
+GMAB.US,D,20200319,000000,17.52,18.72,17.46,18.505,507715,0
+GMAB.US,D,20200320,000000,19.13,19.56,18.98,19.23,888793,0
+GMAB.US,D,20200323,000000,18.98,19.02,18.07,18.4,606790,0
+GMAB.US,D,20200324,000000,19.25,19.73,19.15,19.5,516705,0
+GMAB.US,D,20200325,000000,20.06,20.3973,19.67,20.01,266017,0
+GMAB.US,D,20200326,000000,19.58,20.3,19.57,20.25,500518,0
+GMAB.US,D,20200327,000000,19.95,20.4,19.73,20.1,300050,0
+GMAB.US,D,20200330,000000,20,20.52,19.93,20.48,463235,0
+GMAB.US,D,20200331,000000,20.32,21.64,20.09,21.19,1251455,0
+GMAB.US,D,20200401,000000,20.23,20.51,20,20.05,1034998,0
+GMAB.US,D,20200402,000000,19.85,20.41,19.62,20.3,575872,0
+GMAB.US,D,20200403,000000,19.97,20.55,19.79,20.22,723842,0
+GMAB.US,D,20200406,000000,20.99,21.77,20.93,21.54,726830,0
+GMAB.US,D,20200407,000000,21.59,21.8065,20.99,21.02,494354,0
+GMAB.US,D,20200408,000000,21.42,21.88,21.23,21.7,290528,0
+GMAB.US,D,20200409,000000,22.1,22.59,21.895,22.36,561753,0
+GMAB.US,D,20200413,000000,22.31,22.45,21.95,22,575761,0
+GMAB.US,D,20200414,000000,21.68,22.25,21.65,22.2,747675,0
+GMAB.US,D,20200415,000000,21.77,22.08,21.62,21.9,478218,0
+GMAB.US,D,20200416,000000,21.84,22.18,21.8,22.14,491259,0
+GMAB.US,D,20200417,000000,22.63,23.19,22.53,22.98,615827,0
+GMAB.US,D,20200420,000000,22.73,23.11,22.61,22.68,773518,0
+GMAB.US,D,20200421,000000,22.96,23.28,22.61,22.83,644852,0
+GMAB.US,D,20200422,000000,23.22,23.597,23.06,23.43,529873,0
+GMAB.US,D,20200423,000000,23.53,24.14,23.49,23.49,637346,0
+GMAB.US,D,20200424,000000,23.9,24.11,23.79,24,738789,0
+GMAB.US,D,20200427,000000,24.15,24.34,23.88,24.17,883511,0
+GMAB.US,D,20200428,000000,24.6,24.6,23.91,24.01,397729,0
+GMAB.US,D,20200429,000000,23.94,24.24,23.84,24.03,423034,0
+GMAB.US,D,20200430,000000,24.04,24.4,23.875,24.33,329537,0
+GMAB.US,D,20200501,000000,24.31,25.1,24.3,25,926221,0
+GMAB.US,D,20200504,000000,24.2,24.52,24.13,24.47,1193000,0
+GMAB.US,D,20200505,000000,24.74,25.25,24.49,25.01,628489,0
+GMAB.US,D,20200506,000000,24.9,26.61,24.83,25.53,840142,0
+GMAB.US,D,20200507,000000,26.27,27.29,25.9632,26.79,1260569,0
+GMAB.US,D,20200508,000000,27.51,27.92,27.24,27.52,857664,0
+GMAB.US,D,20200511,000000,27.39,28.68,27.27,28.25,1158267,0
+GMAB.US,D,20200512,000000,28.65,29.13,28.38,28.46,1035974,0
+GMAB.US,D,20200513,000000,28.2,29.04,28.04,28.39,2059848,0
+GMAB.US,D,20200514,000000,27.93,28.75,27.87,28.59,2796811,0
+GMAB.US,D,20200515,000000,28.35,28.75,28.25,28.67,890814,0
+GMAB.US,D,20200518,000000,29.14,29.62,29.03,29.4,1429842,0
+GMAB.US,D,20200519,000000,28.95,29.51,28.86,29.12,2250510,0
+GMAB.US,D,20200520,000000,29.66,30.14,28.18,28.38,1785706,0
+GMAB.US,D,20200521,000000,28.56,29.3,28.4211,29.05,431478,0
+GMAB.US,D,20200522,000000,29.16,29.35,28.9449,29.3,241668,0
+GMAB.US,D,20200526,000000,31,31.02,30.48,30.52,829232,0
+GMAB.US,D,20200527,000000,29.44,29.9,29.3,29.69,1322962,0
+GMAB.US,D,20200528,000000,30.52,31.2975,30.43,30.97,1632405,0
+GMAB.US,D,20200529,000000,30.93,31.02,30.13,30.47,1019524,0
+GMAB.US,D,20200601,000000,30.82,30.91,30.34,30.79,782300,0
+GMAB.US,D,20200602,000000,30.02,30.09,29.55,29.79,2307951,0
+GMAB.US,D,20200603,000000,29.21,29.72,29.07,29.68,983656,0
+GMAB.US,D,20200604,000000,28.8,29.36,28.69,28.97,1902832,0
+GMAB.US,D,20200605,000000,29.34,29.81,29.041,29.08,607057,0
+GMAB.US,D,20200608,000000,28.25,28.8,27.93,28.48,1171784,0
+GMAB.US,D,20200609,000000,28.45,29.09,28.44,28.86,1479694,0
+GMAB.US,D,20200610,000000,30.16,30.61,29.6,30.22,4377508,0
+GMAB.US,D,20200611,000000,29.89,29.99,29.06,29.25,1494482,0
+GMAB.US,D,20200612,000000,30.22,30.3,29.28,29.86,767915,0
+GMAB.US,D,20200615,000000,30.27,31.31,29.9782,31.11,1305517,0
+GMAB.US,D,20200616,000000,31.09,31.24,30.76,30.98,1242219,0
+GMAB.US,D,20200617,000000,31.16,32.11,31.1,31.75,1500970,0
+GMAB.US,D,20200618,000000,31.11,31.44,30.83,31,836030,0
+GMAB.US,D,20200619,000000,31.53,31.78,31.29,31.69,903145,0
+GMAB.US,D,20200622,000000,32.3,32.78,32.0601,32.59,757242,0
+GMAB.US,D,20200623,000000,33.14,33.53,32.8342,32.9,682206,0
+GMAB.US,D,20200624,000000,33.29,33.43,32.53,33,530888,0
+GMAB.US,D,20200625,000000,32.92,33.33,32.719,33.32,364193,0
+GMAB.US,D,20200626,000000,32.76,32.82,31.85,31.99,440050,0
+GMAB.US,D,20200629,000000,32.66,32.93,32.47,32.63,1693323,0
+GMAB.US,D,20200630,000000,33.22,33.99,33.1,33.89,1180245,0
+GMAB.US,D,20200701,000000,33.16,33.26,32.81,33.07,775879,0
+GMAB.US,D,20200702,000000,33.52,33.88,33.34,33.44,556306,0
+GMAB.US,D,20200706,000000,34.03,34.605,33.96,34.26,602174,0
+GMAB.US,D,20200707,000000,34.14,34.76,34.08,34.38,676134,0
+GMAB.US,D,20200708,000000,34.68,35.33,34.63,35.24,654719,0
+GMAB.US,D,20200709,000000,35.52,35.77,35.33,35.59,611863,0
+GMAB.US,D,20200710,000000,35.42,35.49,34.9,34.92,583367,0
+GMAB.US,D,20200713,000000,35.21,35.87,34.73,34.74,448517,0
+GMAB.US,D,20200714,000000,34.92,35.36,34.45,35.33,534802,0
+GMAB.US,D,20200715,000000,35.73,36.17,35.53,36.03,532357,0
+GMAB.US,D,20200716,000000,35.25,35.3376,34.87,34.9,546264,0
+GMAB.US,D,20200717,000000,35.11,35.96,35.08,35.89,347682,0
+GMAB.US,D,20200720,000000,35.95,36.225,35.63,35.64,672128,0
+GMAB.US,D,20200721,000000,36.28,36.32,35.81,35.88,549612,0
+GMAB.US,D,20200722,000000,36.43,36.6299,36.13,36.55,384153,0
+GMAB.US,D,20200723,000000,36.09,36.54,35.65,35.76,474666,0
+GMAB.US,D,20200724,000000,34.99,35.315,34.56,35.1,1732613,0
+GMAB.US,D,20200727,000000,35.48,35.76,35.3262,35.64,1264000,0
+GMAB.US,D,20200728,000000,35.47,35.62,35.04,35.26,776511,0
+GMAB.US,D,20200729,000000,34.97,35.3199,34.81,35.18,444989,0
+GMAB.US,D,20200730,000000,34.28,35.1586,34.181,35.02,521001,0
+GMAB.US,D,20200731,000000,34.74,34.83,33.91,34.19,884969,0
+GMAB.US,D,20200803,000000,35.06,35.93,34.96,35.76,703713,0
+GMAB.US,D,20200804,000000,35.21,35.43,35.02,35.29,539623,0
+GMAB.US,D,20200805,000000,36.34,36.41,36.06,36.17,488714,0
+GMAB.US,D,20200806,000000,36.41,36.43,35.9,36.34,502755,0
+GMAB.US,D,20200807,000000,36.26,36.6,36.22,36.52,315239,0
+GMAB.US,D,20200810,000000,36.35,36.39,35.91,36.05,446333,0
+GMAB.US,D,20200811,000000,36.73,36.86,35.61,35.87,634022,0
+GMAB.US,D,20200812,000000,35.71,36.79,35.51,36.38,613931,0
+GMAB.US,D,20200813,000000,37.14,38.28,37.11,37.97,1118978,0
+GMAB.US,D,20200814,000000,36.91,37.1,36.58,36.92,706672,0
+GMAB.US,D,20200817,000000,36.79,37.83,36.79,37.53,739592,0
+GMAB.US,D,20200818,000000,37,37.19,36.46,37.02,505132,0
+GMAB.US,D,20200819,000000,37.22,37.28,36.66,36.72,266600,0
+GMAB.US,D,20200820,000000,37.2,37.51,37.05,37.35,383099,0
+GMAB.US,D,20200821,000000,37.62,38.29,37.51,38.23,409655,0
+GMAB.US,D,20200824,000000,38.04,38.17,37.16,37.35,588973,0
+GMAB.US,D,20200825,000000,36.55,36.86,36.43,36.62,1147272,0
+GMAB.US,D,20200826,000000,37.48,37.82,37.35,37.73,420630,0
+GMAB.US,D,20200827,000000,37.46,37.49,36.63,36.82,377858,0
+GMAB.US,D,20200828,000000,37.29,37.29,36.9,37.2,256371,0
+GMAB.US,D,20200831,000000,37.17,38.08,37.11,37.76,281250,0
+GMAB.US,D,20200901,000000,38.54,38.57,37.3201,37.57,335598,0
+GMAB.US,D,20200902,000000,37.3,37.49,36.74,37.49,279267,0
+GMAB.US,D,20200903,000000,36.79,36.79,35.22,35.58,713222,0
+GMAB.US,D,20200904,000000,35.14,35.24,34.01,35.02,907404,0
+GMAB.US,D,20200908,000000,34.265,35.1,34.11,34.64,485993,0
+GMAB.US,D,20200909,000000,35.6,36.185,35.51,35.93,336974,0
+GMAB.US,D,20200910,000000,35.77,36.06,35.13,35.22,419011,0
+GMAB.US,D,20200911,000000,35.46,35.91,35.33,35.54,365157,0
+GMAB.US,D,20200914,000000,35.9,36.48,35.9,36.08,653341,0
+GMAB.US,D,20200915,000000,37.04,37.38,36.93,37.03,700454,0
+GMAB.US,D,20200916,000000,37.48,37.62,37.26,37.3,303465,0
+GMAB.US,D,20200917,000000,37.16,37.67,36.98,37.57,217680,0
+GMAB.US,D,20200918,000000,38.6,38.87,38.075,38.68,590131,0
+GMAB.US,D,20200921,000000,38.13,38.62,37.81,38.55,521709,0
+GMAB.US,D,20200922,000000,38.39,38.42,37.69,38.2,320636,0
+GMAB.US,D,20200923,000000,34.45,36.43,34.41,36.05,2360412,0
+GMAB.US,D,20200924,000000,35.54,35.66,34.75,34.99,746809,0
+GMAB.US,D,20200925,000000,35.23,36.18,35.15,36.02,375709,0
+GMAB.US,D,20200928,000000,36.68,37.049,36.45,36.95,932981,0
+GMAB.US,D,20200929,000000,37.17,37.68,36.9429,37.33,1635013,0
+GMAB.US,D,20200930,000000,36.37,36.92,36.08,36.61,797109,0
+GMAB.US,D,20201001,000000,36.93,37.06,36.73,36.93,864323,0
+GMAB.US,D,20201002,000000,36.97,37.48,36.91,37.22,423973,0
+GMAB.US,D,20201005,000000,37.37,38.2,37.37,37.97,623830,0
+GMAB.US,D,20201006,000000,37.77,37.95,37.34,37.37,521285,0
+GMAB.US,D,20201007,000000,37.05,37.14,36.51,36.73,421731,0
+GMAB.US,D,20201008,000000,37.05,37.38,36.93,37.2,377235,0
+GMAB.US,D,20201009,000000,37.35,37.48,37.21,37.45,236134,0
+GMAB.US,D,20201012,000000,38.02,38.34,37.95,38.13,349985,0
+GMAB.US,D,20201013,000000,37.96,38.3,37.95,38.19,306888,0
+GMAB.US,D,20201014,000000,38.28,38.5,37.99,37.99,273076,0
+GMAB.US,D,20201015,000000,36.85,36.93,36.36,36.69,364405,0
+GMAB.US,D,20201016,000000,36.99,37.25,36.79,36.79,482901,0
+GMAB.US,D,20201019,000000,37.03,37.03,36.12,36.21,406534,0
+GMAB.US,D,20201020,000000,35.94,36.13,35.664,35.8,359027,0
+GMAB.US,D,20201021,000000,35.87,36.01,35.31,35.37,353382,0
+GMAB.US,D,20201022,000000,35.36,35.62,35.09,35.4,444241,0
+GMAB.US,D,20201023,000000,35.18,35.74,35.0301,35.67,700486,0
+GMAB.US,D,20201026,000000,34.84,35.39,34.7,34.97,835004,0
+GMAB.US,D,20201027,000000,35.16,35.27,34.76,34.97,491187,0
+GMAB.US,D,20201028,000000,34.07,34.18,33.6,33.67,411701,0
+GMAB.US,D,20201029,000000,34.2,34.64,33.91,34.34,547482,0
+GMAB.US,D,20201030,000000,34.2,34.23,33.29,33.66,607261,0
+GMAB.US,D,20201102,000000,33.8087,34.21,33.73,33.97,624136,0
+GMAB.US,D,20201103,000000,34.16,34.64,33.93,34.38,446402,0
+GMAB.US,D,20201104,000000,35.35,38.12,35.35,38.03,742629,0
+GMAB.US,D,20201105,000000,39.61,39.79,39.06,39.43,584006,0
+GMAB.US,D,20201106,000000,39.36,39.81,38.97,39.63,643216,0
+GMAB.US,D,20201109,000000,37.31,37.93,36.87,37.54,820068,0
+GMAB.US,D,20201110,000000,37.16,37.205,36.27,36.4,494082,0
+GMAB.US,D,20201111,000000,36.35,36.5443,36.09,36.29,495264,0
+GMAB.US,D,20201112,000000,36.47,36.73,36.24,36.33,310842,0
+GMAB.US,D,20201113,000000,36.58,36.58,36.08,36.22,396069,0
+GMAB.US,D,20201116,000000,35.83,35.9,35.3269,35.48,345673,0
+GMAB.US,D,20201117,000000,35.45,35.46,34.8997,35.28,657735,0
+GMAB.US,D,20201118,000000,35.75,36.29,35.57,35.84,546881,0
+GMAB.US,D,20201119,000000,35.89,36.26,35.7,36.13,407744,0
+GMAB.US,D,20201120,000000,36.31,36.695,36.19,36.53,355995,0
+GMAB.US,D,20201123,000000,36.64,36.65,35.93,36.04,269093,0
+GMAB.US,D,20201124,000000,35.58,35.64,34.78,35.23,754924,0
+GMAB.US,D,20201125,000000,35.75,36.19,35.71,35.91,251064,0
+GMAB.US,D,20201127,000000,36.75,37.29,36.69,37.13,171318,0
+GMAB.US,D,20201130,000000,38.25,38.66,37.93,38.61,624471,0
+GMAB.US,D,20201201,000000,38.03,38.49,37.985,38.24,596035,0
+GMAB.US,D,20201202,000000,38.34,38.62,38.06,38.32,535677,0
+GMAB.US,D,20201203,000000,38.4,38.6799,38.26,38.35,262619,0
+GMAB.US,D,20201204,000000,37.98,38.46,37.94,38.45,244613,0
+GMAB.US,D,20201207,000000,38.5,38.85,38.01,38.12,300153,0
+GMAB.US,D,20201208,000000,38.63,39,38.49,38.65,538206,0
+GMAB.US,D,20201209,000000,38.76,38.8,37.8917,38.35,644924,0
+GMAB.US,D,20201210,000000,38.34,39,38.27,38.84,298404,0
+GMAB.US,D,20201211,000000,38.64,39.11,38.64,39.1,324628,0
+GMAB.US,D,20201214,000000,38.59,39.63,38.59,39.11,536598,0
+GMAB.US,D,20201215,000000,39.07,39.1136,38.75,39.04,454923,0
+GMAB.US,D,20201216,000000,39.61,39.77,39.44,39.7,314076,0
+GMAB.US,D,20201217,000000,39.92,40.6,39.89,40.44,532681,0
+GMAB.US,D,20201218,000000,39.99,40.28,39.83,40.23,828262,0
+GMAB.US,D,20201221,000000,39.71,40,39.48,39.93,351607,0
+GMAB.US,D,20201222,000000,39.76,40.13,39.59,39.99,301553,0
+GMAB.US,D,20201223,000000,39.28,39.32,38.725,39.09,416580,0
+GMAB.US,D,20201224,000000,39.32,39.35,39.0069,39.11,96466,0
+GMAB.US,D,20201228,000000,39.37,39.59,38.9,39.07,271765,0
+GMAB.US,D,20201229,000000,40.02,40.15,39.67,39.79,256839,0
+GMAB.US,D,20201230,000000,40.34,40.92,40.31,40.76,275673,0
+GMAB.US,D,20201231,000000,41.49,41.5,40.33,40.66,257487,0
+GMAB.US,D,20210104,000000,40.73,41.15,40.29,40.76,452041,0
+GMAB.US,D,20210105,000000,42.23,42.5,41.3,42.07,623527,0
+GMAB.US,D,20210106,000000,40.725,41.06,39.85,40.27,519979,0
+GMAB.US,D,20210107,000000,40.83,41.06,40.68,41.03,255651,0
+GMAB.US,D,20210108,000000,41.58,41.9801,40.93,41.38,467606,0
+GMAB.US,D,20210111,000000,41.72,41.98,41.4,41.96,270141,0
+GMAB.US,D,20210112,000000,41.22,41.33,40.64,41.13,321101,0
+GMAB.US,D,20210113,000000,41.74,42.84,41.47,42.83,690206,0
+GMAB.US,D,20210114,000000,43.1,44.14,43.02,44.12,882325,0
+GMAB.US,D,20210115,000000,43.32,44.83,43.1,44.4,1276043,0
+GMAB.US,D,20210119,000000,44.19,44.4,43.85,44.33,789103,0
+GMAB.US,D,20210120,000000,43.94,44.06,43.1269,43.26,853555,0
+GMAB.US,D,20210121,000000,43.41,43.49,42.98,43.07,441568,0
+GMAB.US,D,20210122,000000,43.23,43.36,43,43.06,547475,0
+GMAB.US,D,20210125,000000,43.03,43.2,42.07,42.7,781548,0
+GMAB.US,D,20210126,000000,42.97,42.97,42.03,42.06,548166,0
+GMAB.US,D,20210127,000000,40.62,40.79,39.76,40.23,1045724,0
+GMAB.US,D,20210128,000000,40.96,41,40.1,40.2,607136,0
+GMAB.US,D,20210129,000000,39.93,40.15,39.35,39.68,672518,0
+GMAB.US,D,20210201,000000,40.89,40.9,40.01,40.21,791469,0
+GMAB.US,D,20210202,000000,40.51,40.76,40.27,40.59,260767,0
+GMAB.US,D,20210203,000000,40.55,40.63,39.58,39.68,471762,0
+GMAB.US,D,20210204,000000,39.66,40.24,39.5,40.17,246325,0
+GMAB.US,D,20210205,000000,40.45,40.79,40.28,40.57,241799,0
+GMAB.US,D,20210208,000000,40.26,40.66,40.24,40.56,248252,0
+GMAB.US,D,20210209,000000,40.75,41.27,40.66,40.98,438626,0
+GMAB.US,D,20210210,000000,40.82,40.93,40.27,40.37,194623,0
+GMAB.US,D,20210211,000000,40.92,41.12,40.62,41.02,309751,0
+GMAB.US,D,20210212,000000,40.81,41.06,40.52,40.63,271320,0
+GMAB.US,D,20210216,000000,41.9,41.9492,40.75,40.95,751277,0
+GMAB.US,D,20210217,000000,40.6,40.93,40.06,40.87,395660,0
+GMAB.US,D,20210218,000000,40.74,40.795,40.35,40.47,262708,0
+GMAB.US,D,20210219,000000,40.6,40.64,39.9,40.08,266950,0
+GMAB.US,D,20210222,000000,38.95,38.95,38.15,38.25,711613,0
+GMAB.US,D,20210223,000000,37.33,37.8,35.325,36.7,1691336,0
+GMAB.US,D,20210224,000000,35.69,35.7899,34.61,35.13,1764370,0
+GMAB.US,D,20210225,000000,34.69,34.8,33.45,33.68,1189950,0
+GMAB.US,D,20210226,000000,34.73,34.73,33.335,33.87,802934,0
+GMAB.US,D,20210301,000000,35.21,35.24,34.6101,35.12,514821,0
+GMAB.US,D,20210302,000000,34.44,34.45,33.76,33.83,665216,0
+GMAB.US,D,20210303,000000,32.95,33.14,32.5,32.55,804242,0
+GMAB.US,D,20210304,000000,31.76,31.96,30.1,30.92,1539330,0
+GMAB.US,D,20210305,000000,31.44,31.76,30.18,31.75,1018266,0
+GMAB.US,D,20210308,000000,31.37,31.46,31.03,31.24,1492847,0
+GMAB.US,D,20210309,000000,31.59,32.09,31.56,31.84,532990,0
+GMAB.US,D,20210310,000000,32.33,32.58,32.05,32.14,431077,0
+GMAB.US,D,20210311,000000,32.93,33.16,32.7,33.1,587478,0
+GMAB.US,D,20210312,000000,32.7,32.95,32.51,32.89,317010,0
+GMAB.US,D,20210315,000000,33.47,33.81,33.25,33.5,529834,0
+GMAB.US,D,20210316,000000,34.02,34.18,33.23,33.64,734108,0
+GMAB.US,D,20210317,000000,33.09,33.66,32.84,33.61,456341,0
+GMAB.US,D,20210318,000000,33,33.01,32.11,32.28,1101826,0
+GMAB.US,D,20210319,000000,32.75,33.08,32.2,32.38,2286523,0
+GMAB.US,D,20210322,000000,32.97,33.64,32.82,33.45,522465,0
+GMAB.US,D,20210323,000000,33.27,33.4,32.506,32.74,877842,0
+GMAB.US,D,20210324,000000,32.49,32.49,31.6,31.65,364377,0
+GMAB.US,D,20210325,000000,31.9,32.41,31.71,32.39,378169,0
+GMAB.US,D,20210326,000000,32.4,33.01,32.28,33.01,440771,0
+GMAB.US,D,20210329,000000,32.13,32.46,31.9,32.1,573178,0
+GMAB.US,D,20210330,000000,31.95,31.95,31.52,31.73,745113,0
+GMAB.US,D,20210331,000000,32.65,33.06,32.49,32.83,602806,0
+GMAB.US,D,20210401,000000,32.85,33.35,32.7,32.94,255302,0
+GMAB.US,D,20210405,000000,33.05,33.54,32.935,33.47,280005,0
+GMAB.US,D,20210406,000000,33.13,33.5,32.8,32.88,480268,0
+GMAB.US,D,20210407,000000,32.93,33.1,32.71,33.03,349122,0
+GMAB.US,D,20210408,000000,33.74,34.07,33.42,33.6,426781,0
+GMAB.US,D,20210409,000000,34.09,34.29,33.815,34.18,506573,0
+GMAB.US,D,20210412,000000,33.91,33.96,33.44,33.58,423750,0
+GMAB.US,D,20210413,000000,34.33,34.73,34.25,34.65,363339,0
+GMAB.US,D,20210414,000000,35.1,35.18,34.62,34.67,314589,0
+GMAB.US,D,20210415,000000,34.68,35.13,34.65,34.98,308166,0
+GMAB.US,D,20210416,000000,35.22,35.32,35.02,35.23,340435,0
+GMAB.US,D,20210419,000000,35.6,35.71,35.4086,35.59,342369,0
+GMAB.US,D,20210420,000000,35.9,36.09,35.34,35.74,371127,0
+GMAB.US,D,20210421,000000,36.08,36.58,35.92,36.56,309989,0
+GMAB.US,D,20210422,000000,36.99,37.26,36.57,36.84,420406,0
+GMAB.US,D,20210423,000000,36.68,36.95,36.4121,36.81,189167,0
+GMAB.US,D,20210426,000000,36.88,37.2,36.5,37.13,549800,0
+GMAB.US,D,20210427,000000,36.95,37.09,36.75,37.03,270511,0
+GMAB.US,D,20210428,000000,36.74,37.21,36.59,37,241948,0
+GMAB.US,D,20210429,000000,37.41,37.41,36.86,37.28,259660,0
+GMAB.US,D,20210430,000000,37.1,37.46,36.86,36.87,241324,0
+GMAB.US,D,20210503,000000,36.74,36.8,36.06,36.24,999338,0
+GMAB.US,D,20210504,000000,36.05,36.18,35.4501,35.59,507555,0
+GMAB.US,D,20210505,000000,35.76,37.2,35.57,36.68,596209,0
+GMAB.US,D,20210506,000000,36.91,37.27,36.38,37.22,414759,0
+GMAB.US,D,20210507,000000,36.93,37.74,36.92,37.4,573472,0
+GMAB.US,D,20210510,000000,37.58,37.73,37.21,37.24,266481,0
+GMAB.US,D,20210511,000000,36.06,36.87,36.045,36.73,329833,0
+GMAB.US,D,20210512,000000,36.35,36.69,36.17,36.33,416131,0
+GMAB.US,D,20210513,000000,36.54,36.85,36.11,36.7,296117,0
+GMAB.US,D,20210514,000000,36.95,37.55,36.9,37.08,299024,0
+GMAB.US,D,20210517,000000,38.14,38.85,38,38.18,629358,0
+GMAB.US,D,20210518,000000,38.3,38.45,37.7,37.79,399490,0
+GMAB.US,D,20210519,000000,37.79,38.125,37.61,38.08,250479,0
+GMAB.US,D,20210520,000000,38.22,38.99,38.18,38.68,217470,0
+GMAB.US,D,20210521,000000,39.2,39.48,38.93,39.25,286503,0
+GMAB.US,D,20210524,000000,39.67,39.96,39.3835,39.49,225825,0
+GMAB.US,D,20210525,000000,40.24,40.34,39.69,40.13,484565,0
+GMAB.US,D,20210526,000000,40.09,40.37,39.9,40.25,329405,0
+GMAB.US,D,20210527,000000,39.61,40.33,39.43,40.26,455799,0
+GMAB.US,D,20210528,000000,40.36,41.065,40.35,40.62,390845,0
+GMAB.US,D,20210601,000000,40.54,40.58,40.15,40.21,355617,0
+GMAB.US,D,20210602,000000,40.21,40.63,39.96,40.59,312588,0
+GMAB.US,D,20210603,000000,40.02,40.805,39.76,40.64,284703,0
+GMAB.US,D,20210604,000000,40.32,41.1,40.31,40.95,388618,0
+GMAB.US,D,20210607,000000,40.84,41.58,40.77,41.35,451216,0
+GMAB.US,D,20210608,000000,42,42.14,41.31,41.57,448302,0
+GMAB.US,D,20210609,000000,42.45,43.06,42.45,42.73,592034,0
+GMAB.US,D,20210610,000000,42.64,43.7,42.58,43.63,459736,0
+GMAB.US,D,20210611,000000,43.23,43.81,43,43.74,614537,0
+GMAB.US,D,20210614,000000,43.96,44.39,43.8,44.14,511582,0
+GMAB.US,D,20210615,000000,44.24,44.32,43.97,44.02,468630,0
+GMAB.US,D,20210616,000000,43.96,44.92,43.9595,44.57,798463,0
+GMAB.US,D,20210617,000000,43.15,44.16,43.0258,43.53,1303223,0
+GMAB.US,D,20210618,000000,43.68,44.11,42.8,42.92,6153789,0
+GMAB.US,D,20210621,000000,43.05,43.62,42.79,43.03,780673,0
+GMAB.US,D,20210622,000000,43.07,43.34,42.59,43.3,526403,0
+GMAB.US,D,20210623,000000,42.47,42.5,41.75,41.81,592971,0
+GMAB.US,D,20210624,000000,42.04,42.34,41.84,41.97,394915,0
+GMAB.US,D,20210625,000000,42.08,42.27,41.74,42.1,315620,0
+GMAB.US,D,20210628,000000,41.97,42.18,41.83,42.08,171493,0
+GMAB.US,D,20210629,000000,41.73,41.73,41.44,41.46,260425,0
+GMAB.US,D,20210630,000000,41.21,41.24,40.71,40.83,571360,0
+GMAB.US,D,20210701,000000,40.7317,41.6,40.6186,41.55,384384,0
+GMAB.US,D,20210702,000000,41.32,41.7,41.2,41.61,193521,0
+GMAB.US,D,20210706,000000,41.97,42.11,41.5,41.97,235728,0
+GMAB.US,D,20210707,000000,42.67,42.85,42.2,42.73,497208,0
+GMAB.US,D,20210708,000000,42.56,42.86,42.27,42.77,244293,0
+GMAB.US,D,20210709,000000,42.6,43.29,42.56,43.26,304510,0
+GMAB.US,D,20210712,000000,44.39,44.45,43.81,43.83,259026,0
+GMAB.US,D,20210713,000000,43.38,43.95,43.29,43.49,215656,0
+GMAB.US,D,20210714,000000,43.53,43.53,43.15,43.21,287524,0
+GMAB.US,D,20210715,000000,43.59,43.61,43.05,43.12,412944,0
+GMAB.US,D,20210716,000000,43.37,43.5861,43.06,43.22,337185,0
+GMAB.US,D,20210719,000000,43.06,43.54,42.93,43.22,161721,0
+GMAB.US,D,20210720,000000,43.1,43.82,42.765,43.78,556636,0
+GMAB.US,D,20210721,000000,43.94,44.38,43.55,44.15,356088,0
+GMAB.US,D,20210722,000000,44.53,44.71,44.3211,44.36,256028,0
+GMAB.US,D,20210723,000000,44.91,45.21,44.76,44.85,218927,0
+GMAB.US,D,20210726,000000,44.56,44.56,44.05,44.08,275588,0
+GMAB.US,D,20210727,000000,44.11,44.15,43.62,44.05,245873,0
+GMAB.US,D,20210728,000000,43.89,44.97,43.82,44.74,271435,0
+GMAB.US,D,20210729,000000,44.67,45.11,44.44,44.63,307192,0
+GMAB.US,D,20210730,000000,45.35,45.4799,44.88,45.06,242457,0
+GMAB.US,D,20210802,000000,45.3,45.45,44.86,45.18,342692,0
+GMAB.US,D,20210803,000000,46.3,46.59,45.92,46.27,435053,0
+GMAB.US,D,20210804,000000,46.58,46.95,46.19,46.38,459443,0
+GMAB.US,D,20210805,000000,47.14,47.64,46.95,47.51,193321,0
+GMAB.US,D,20210806,000000,45.47,45.78,44.76,45.6,720104,0
+GMAB.US,D,20210809,000000,45.57,45.9,45.48,45.53,365808,0
+GMAB.US,D,20210810,000000,45.48,45.61,44.93,45.4,500296,0
+GMAB.US,D,20210811,000000,45.27,45.31,44.51,44.88,532052,0
+GMAB.US,D,20210812,000000,46.1,46.633,45.85,46.56,619201,0
+GMAB.US,D,20210813,000000,46.34,46.8,46.32,46.57,355963,0
+GMAB.US,D,20210816,000000,46.45,46.575,45.87,46.34,307154,0
+GMAB.US,D,20210817,000000,46.13,46.64,46.09,46.58,335953,0
+GMAB.US,D,20210818,000000,47.04,47.12,46.41,46.48,354441,0
+GMAB.US,D,20210819,000000,46.15,46.69,46.04,46.4,233532,0
+GMAB.US,D,20210820,000000,47.62,48.16,47.51,48.02,556551,0
+GMAB.US,D,20210823,000000,47.72,48.85,47.56,48.58,698426,0
+GMAB.US,D,20210824,000000,47.4,47.6235,47.15,47.25,433369,0
+GMAB.US,D,20210825,000000,46.69,47.06,46.5685,46.91,322209,0
+GMAB.US,D,20210826,000000,47.35,47.555,47.08,47.275,212907,0
+GMAB.US,D,20210827,000000,47.28,47.5727,46.99,47.09,202903,0
+GMAB.US,D,20210830,000000,47.47,47.99,47.46,47.55,271004,0
+GMAB.US,D,20210831,000000,48.15,48.185,47.15,47.39,350815,0
+GMAB.US,D,20210901,000000,47.36,48.08,47.35,47.84,299845,0
+GMAB.US,D,20210902,000000,49,49.07,48.601,48.71,255272,0
+GMAB.US,D,20210903,000000,48.55,48.9,48.39,48.72,161204,0
+GMAB.US,D,20210907,000000,47.82,47.95,46.71,47.05,549573,0
+GMAB.US,D,20210908,000000,45.82,46.2,45.558,45.75,483169,0
+GMAB.US,D,20210909,000000,45.2,45.63,44.74,44.85,535146,0
+GMAB.US,D,20210910,000000,44.47,44.48,43.94,43.98,394931,0
+GMAB.US,D,20210913,000000,44.8,44.84,43.81,44.02,631888,0
+GMAB.US,D,20210914,000000,44.13,44.44,43.79,43.81,328674,0
+GMAB.US,D,20210915,000000,43.27,43.28,42.79,42.86,446142,0
+GMAB.US,D,20210916,000000,42.29,42.5,42.05,42.28,461996,0
+GMAB.US,D,20210917,000000,42.61,43.24,42.42,43.12,739901,0
+GMAB.US,D,20210920,000000,42.8,43.24,42.68,42.94,305798,0
+GMAB.US,D,20210921,000000,44.2863,44.61,44.18,44.26,406592,0
+GMAB.US,D,20210922,000000,44.27,44.555,43.93,44.04,226017,0
+GMAB.US,D,20210923,000000,44.9,45.04,44.5,44.88,418701,0
+GMAB.US,D,20210924,000000,43.96,44.1,43.42,43.43,326284,0
+GMAB.US,D,20210927,000000,43.21,43.43,42.7946,43.03,244884,0
+GMAB.US,D,20210928,000000,42.39,42.39,41.95,42.05,193847,0
+GMAB.US,D,20210929,000000,42.8,42.91,42.26,42.34,208608,0
+GMAB.US,D,20210930,000000,43.11,44.1,42.94,43.7,376887,0
+GMAB.US,D,20211001,000000,43.26,43.44,42.56,43.16,331301,0
+GMAB.US,D,20211004,000000,43.15,43.22,42.34,42.6,330061,0
+GMAB.US,D,20211005,000000,43.06,43.24,42.64,42.77,438840,0
+GMAB.US,D,20211006,000000,42.49,43.28,42.34,42.97,336818,0
+GMAB.US,D,20211007,000000,42.98,43.68,42.86,43.24,260175,0
+GMAB.US,D,20211008,000000,43.44,43.57,42.82,42.9,235513,0
+GMAB.US,D,20211011,000000,42.2,42.65,41.98,42.01,312294,0
+GMAB.US,D,20211012,000000,42.35,42.41,42,42,177925,0
+GMAB.US,D,20211013,000000,43.08,43.94,43.08,43.46,258181,0
+GMAB.US,D,20211014,000000,43.57,44.1,43.43,43.78,255834,0
+GMAB.US,D,20211015,000000,43.96,44.5,43.79,44.43,211655,0
+GMAB.US,D,20211018,000000,44.23,44.58,44.15,44.5,220139,0
+GMAB.US,D,20211019,000000,45.06,45.78,44.98,45.3,188377,0
+GMAB.US,D,20211020,000000,46.2,46.2,45.65,45.84,160142,0
+GMAB.US,D,20211021,000000,46.19,46.42,45.82,46.39,163114,0
+GMAB.US,D,20211022,000000,46.5,46.88,46.45,46.73,203258,0
+GMAB.US,D,20211025,000000,46.58,46.75,46.39,46.41,142516,0
+GMAB.US,D,20211026,000000,45.93,46.15,45.52,45.66,239625,0
+GMAB.US,D,20211027,000000,45.74,45.78,45.13,45.2,167912,0
+GMAB.US,D,20211028,000000,44.15,44.67,44.07,44.43,396522,0
+GMAB.US,D,20211029,000000,44.91,45.05,44.58,44.64,483700,0
+GMAB.US,D,20211101,000000,44.63,44.81,44.4,44.77,314287,0
+GMAB.US,D,20211102,000000,44.82,45.3087,44.68,45.01,265136,0
+GMAB.US,D,20211103,000000,46.02,46.58,45.57,46.49,278087,0
+GMAB.US,D,20211104,000000,46.91,47.28,46.78,47.12,316942,0
+GMAB.US,D,20211105,000000,46.81,46.935,46.17,46.46,420437,0
+GMAB.US,D,20211108,000000,46.67,47.0691,46.45,46.87,250156,0
+GMAB.US,D,20211109,000000,45.99,46.06,44.83,45.08,1155770,0
+GMAB.US,D,20211110,000000,42.87,43.4875,41.8,42.36,540313,0
+GMAB.US,D,20211111,000000,43.935,43.98,42.88,43.17,638034,0
+GMAB.US,D,20211112,000000,43.44,43.52,43.08,43.48,318158,0
+GMAB.US,D,20211115,000000,42.29,42.34,41.13,41.17,440838,0
+GMAB.US,D,20211116,000000,40.92,41.41,40.835,41.13,481692,0
+GMAB.US,D,20211117,000000,42.41,42.61,41.93,42.59,555558,0
+GMAB.US,D,20211118,000000,42.57,42.58,42.1,42.36,371786,0
+GMAB.US,D,20211119,000000,41.98,42.06,41.2,41.47,345068,0
+GMAB.US,D,20211122,000000,40.285,40.33,38.8,38.83,683924,0
+GMAB.US,D,20211123,000000,38.6,39.32,38.16,38.71,565132,0
+GMAB.US,D,20211124,000000,38.47,39.0434,38.43,39.01,272192,0
+GMAB.US,D,20211126,000000,39.83,40.11,38.94,39.18,262301,0
+GMAB.US,D,20211129,000000,38.45,39.04,38.34,38.64,400886,0
+GMAB.US,D,20211130,000000,38.99,39.16,37.8,38.52,392410,0
+GMAB.US,D,20211201,000000,38.73,38.9579,38,38,375466,0
+GMAB.US,D,20211202,000000,37.24,37.75,37.14,37.46,501287,0
+GMAB.US,D,20211203,000000,37.87,37.94,36.91,37.16,338551,0
+GMAB.US,D,20211206,000000,37.04,37.16,36.4,36.92,502012,0
+GMAB.US,D,20211207,000000,38.31,39.1,38.28,38.74,520654,0
+GMAB.US,D,20211208,000000,40.015,40.27,39.63,40.16,694578,0
+GMAB.US,D,20211209,000000,40.22,40.33,39.4,39.4,496258,0
+GMAB.US,D,20211210,000000,38.2,38.5,37.95,38.04,560655,0
+GMAB.US,D,20211213,000000,38.17,38.26,37.74,38.07,388351,0
+GMAB.US,D,20211214,000000,36.63,37,35.81,35.87,549201,0
+GMAB.US,D,20211215,000000,36.53,36.75,36.075,36.5,1127711,0
+GMAB.US,D,20211216,000000,37.65,37.89,37.36,37.48,932769,0
+GMAB.US,D,20211217,000000,37.22,38.37,36.95,37.94,1553716,0
+GMAB.US,D,20211220,000000,38.29,38.91,38.18,38.83,328616,0
+GMAB.US,D,20211221,000000,39.07,39.42,38.74,39.24,308996,0
+GMAB.US,D,20211222,000000,39.41,40,39.34,39.88,195925,0
+GMAB.US,D,20211223,000000,39.42,39.7821,39.29,39.69,180163,0
+GMAB.US,D,20211227,000000,39.7,39.97,39.3989,39.89,205015,0
+GMAB.US,D,20211228,000000,39.67,39.79,39.38,39.42,199201,0
+GMAB.US,D,20211229,000000,39.61,39.9,39.54,39.81,194974,0
+GMAB.US,D,20211230,000000,39.78,40.2496,39.75,39.86,195527,0
+GMAB.US,D,20211231,000000,39.92,40.13,39.4,39.56,295264,0
+GMAB.US,D,20220103,000000,39.82,39.87,39.23,39.68,439095,0
+GMAB.US,D,20220104,000000,39.07,39.12,38.52,38.58,600520,0
+GMAB.US,D,20220105,000000,38.67,38.82,37.39,37.44,420410,0
+GMAB.US,D,20220106,000000,36.31,37.01,36.26,36.31,691436,0
+GMAB.US,D,20220107,000000,36,36.405,35.87,36.29,473376,0
+GMAB.US,D,20220110,000000,35.83,36.81,35.7,36.77,436469,0
+GMAB.US,D,20220111,000000,36.33,36.93,36.298,36.92,390769,0
+GMAB.US,D,20220112,000000,36.72,36.8396,36.37,36.43,291147,0
+GMAB.US,D,20220113,000000,36.01,36.06,34.78,34.86,678841,0
+GMAB.US,D,20220114,000000,35.37,35.77,34.95,35.7,626355,0
+GMAB.US,D,20220118,000000,34.81,35.25,34.39,34.45,664572,0
+GMAB.US,D,20220119,000000,34.77,35.29,34.56,34.75,523945,0
+GMAB.US,D,20220120,000000,34.68,35.2564,34.24,34.39,614414,0
+GMAB.US,D,20220121,000000,34.16,34.33,33.35,33.5,441598,0
+GMAB.US,D,20220124,000000,32.72,34.24,32.24,34.14,810883,0
+GMAB.US,D,20220125,000000,32.81,33.02,32.065,32.59,809782,0
+GMAB.US,D,20220126,000000,33.03,33.82,32.47,32.72,485709,0
+GMAB.US,D,20220127,000000,32.04,32.4154,31.6,31.71,674473,0
+GMAB.US,D,20220128,000000,32.21,32.99,31.94,32.85,608361,0
+GMAB.US,D,20220131,000000,33.26,34.32,33.25,34.08,1072391,0
+GMAB.US,D,20220201,000000,34.475,34.68,33.78,34.62,835017,0
+GMAB.US,D,20220202,000000,35.31,35.36,34.68,34.72,666579,0
+GMAB.US,D,20220203,000000,34.58,34.91,33.925,34.2,865719,0
+GMAB.US,D,20220204,000000,34.31,34.98,34.27,34.67,414437,0
+GMAB.US,D,20220207,000000,34.86,35.38,34.83,35.12,296077,0
+GMAB.US,D,20220208,000000,34.62,34.71,33.75,34.07,663017,0
+GMAB.US,D,20220209,000000,34.27,35.09,34.26,34.9,803771,0
+GMAB.US,D,20220210,000000,33.94,34.77,33.68,34,586610,0
+GMAB.US,D,20220211,000000,34.08,34.25,33.02,33.32,582472,0
+GMAB.US,D,20220214,000000,33.35,33.55,32.71,32.97,611943,0
+GMAB.US,D,20220215,000000,33.44,33.995,33.34,33.9,994967,0
+GMAB.US,D,20220216,000000,34.11,34.415,33.42,33.54,1109027,0
+GMAB.US,D,20220217,000000,33.64,33.735,32.565,32.68,894472,0
+GMAB.US,D,20220218,000000,32.59,32.7,31.71,32.2,544817,0
+GMAB.US,D,20220222,000000,31.11,31.775,30.84,31.15,771697,0
+GMAB.US,D,20220223,000000,31.48,31.48,30.91,30.955,559554,0
+GMAB.US,D,20220224,000000,30.1,32.57,30.0801,32.48,1023403,0
+GMAB.US,D,20220225,000000,32.16,33.08,32.01,32.84,546399,0
+GMAB.US,D,20220228,000000,33.21,33.81,33.13,33.46,749536,0
+GMAB.US,D,20220301,000000,33.91,34.66,33.7,34.03,631760,0
+GMAB.US,D,20220302,000000,33.8,33.81,33.03,33.47,463920,0
+GMAB.US,D,20220303,000000,33.16,33.25,32.11,32.3,440823,0
+GMAB.US,D,20220304,000000,30.97,31.52,30.83,31.02,435788,0
+GMAB.US,D,20220307,000000,31.75,32.27,31.63,31.97,850614,0
+GMAB.US,D,20220308,000000,31.71,32.7831,31.2,31.81,626016,0
+GMAB.US,D,20220309,000000,32.28,33.15,32.2,32.93,505519,0
+GMAB.US,D,20220310,000000,32.56,32.84,32.35,32.57,404794,0
+GMAB.US,D,20220311,000000,32.66,32.8,31.63,31.71,324535,0
+GMAB.US,D,20220314,000000,32.38,33.1329,32.33,32.54,518286,0
+GMAB.US,D,20220315,000000,33.02,33.51,32.83,33.51,571006,0
+GMAB.US,D,20220316,000000,34.47,36.01,34.47,35.84,812485,0
+GMAB.US,D,20220317,000000,35.72,36.52,35.49,36.49,633352,0
+GMAB.US,D,20220318,000000,35.44,36.49,35.44,36.13,1591626,0
+GMAB.US,D,20220321,000000,35.72,36.26,35.52,35.88,659305,0
+GMAB.US,D,20220322,000000,35.62,36.02,35.46,35.91,281216,0
+GMAB.US,D,20220323,000000,35.23,35.56,34.72,34.8,316397,0
+GMAB.US,D,20220324,000000,35,35.18,34.73,35.15,290354,0
+GMAB.US,D,20220325,000000,35.57,35.57,34.89,35.14,368758,0
+GMAB.US,D,20220328,000000,35.13,36.07,35.13,36.03,507743,0
+GMAB.US,D,20220329,000000,36.23,36.45,35.47,35.64,587206,0
+GMAB.US,D,20220330,000000,36.65,37.68,36.56,36.8,409212,0
+GMAB.US,D,20220331,000000,36.8,36.96,36.15,36.18,224409,0
+GMAB.US,D,20220401,000000,36.2,36.68,36.0483,36.64,264737,0
+GMAB.US,D,20220404,000000,37.43,37.88,37.24,37.85,326189,0
+GMAB.US,D,20220405,000000,38.48,38.59,37.84,38.17,413090,0
+GMAB.US,D,20220406,000000,37.62,37.81,37.22,37.61,409329,0
+GMAB.US,D,20220407,000000,38.38,38.695,38.01,38.57,401557,0
+GMAB.US,D,20220408,000000,37.04,37.44,36.68,36.72,1010957,0
+GMAB.US,D,20220411,000000,37.2,37.3,35.74,35.78,1934255,0
+GMAB.US,D,20220412,000000,37.03,37.09,36.31,36.53,1575322,0
+GMAB.US,D,20220413,000000,37.1,37.38,36.74,37.1,870566,0
+GMAB.US,D,20220414,000000,36.78,37.62,36.11,36.75,432427,0
+GMAB.US,D,20220418,000000,36.59,36.65,36,36.43,722081,0
+GMAB.US,D,20220419,000000,37.21,38.13,37.15,37.89,864036,0
+GMAB.US,D,20220420,000000,38.21,38.22,37.86,38,495134,0
+GMAB.US,D,20220421,000000,38.12,38.2,37.33,37.48,405635,0
+GMAB.US,D,20220422,000000,37.23,37.31,36.42,36.46,419716,0
+GMAB.US,D,20220425,000000,35.84,36.415,35.59,36.09,819738,0
+GMAB.US,D,20220426,000000,36.05,36.17,34.74,34.74,550986,0
+GMAB.US,D,20220427,000000,35.14,35.49,34.8,35.05,587202,0
+GMAB.US,D,20220428,000000,35.22,35.345,34.43,35.07,511027,0
+GMAB.US,D,20220429,000000,35.56,35.85,35.05,35.18,387850,0
+GMAB.US,D,20220502,000000,34.51,34.98,34.06,34.81,383536,0
+GMAB.US,D,20220503,000000,34.33,34.76,34.26,34.36,402382,0
+GMAB.US,D,20220504,000000,34.01,34.03,32.37,33.55,824053,0
+GMAB.US,D,20220505,000000,34.04,34.22,32.99,33.32,1837502,0
+GMAB.US,D,20220506,000000,32.01,32.06,30.66,30.81,957182,0
+GMAB.US,D,20220509,000000,30.39,30.4389,29,29.16,998306,0
+GMAB.US,D,20220510,000000,29.59,29.9995,29.07,29.44,959071,0
+GMAB.US,D,20220511,000000,29.28,29.5617,27.42,27.98,1062494,0
+GMAB.US,D,20220512,000000,27.98,28.61,27.73,28.32,1004096,0
+GMAB.US,D,20220513,000000,28.71,29.47,28.48,29.32,758626,0
+GMAB.US,D,20220516,000000,29.18,29.84,29.075,29.38,689532,0
+GMAB.US,D,20220517,000000,30,30.49,29.63,30.4,936749,0
+GMAB.US,D,20220518,000000,29.83,30.24,29.53,29.59,940144,0
+GMAB.US,D,20220519,000000,29.99,30.6,29.96,30.43,519596,0
+GMAB.US,D,20220520,000000,30.87,31.11,30.48,31.08,531395,0
+GMAB.US,D,20220523,000000,31.03,31.11,30.73,30.83,353916,0
+GMAB.US,D,20220524,000000,31.11,31.13,30.44,30.53,1909692,0
+GMAB.US,D,20220525,000000,30.42,30.64,29.79,30,626054,0
+GMAB.US,D,20220526,000000,29.89,30.441,29.57,29.81,694938,0
+GMAB.US,D,20220527,000000,29.98,30.52,29.925,30.36,1338108,0
+GMAB.US,D,20220531,000000,30.74,30.78,30.05,30.25,611436,0
+GMAB.US,D,20220601,000000,30.47,30.54,29.43,30.03,538686,0
+GMAB.US,D,20220602,000000,29.91,30.43,29.715,30.31,461969,0
+GMAB.US,D,20220603,000000,30.19,30.48,30.01,30.11,331718,0
+GMAB.US,D,20220606,000000,30.35,30.4546,29.5,29.8,385067,0
+GMAB.US,D,20220607,000000,29.76,30.805,29.76,30.76,354167,0
+GMAB.US,D,20220608,000000,30.65,31.4273,30.63,31.06,286989,0
+GMAB.US,D,20220609,000000,30.62,30.63,29.77,29.79,389901,0
+GMAB.US,D,20220610,000000,29.28,29.31,28.7,28.89,578245,0
+GMAB.US,D,20220613,000000,27.94,28.24,27.68,27.83,715619,0
+GMAB.US,D,20220614,000000,27.82,27.93,27.08,27.49,486540,0
+GMAB.US,D,20220615,000000,27.35,27.8318,27,27.68,498130,0
+GMAB.US,D,20220616,000000,26.78,26.93,26.19,26.83,631433,0
+GMAB.US,D,20220617,000000,26.96,28.63,26.94,28.54,1369324,0
+GMAB.US,D,20220621,000000,29.44,30.08,29.41,29.9,666863,0
+GMAB.US,D,20220622,000000,29.8,30.96,29.8,30.43,483972,0
+GMAB.US,D,20220623,000000,30.22,31.11,30.18,31.09,515789,0
+GMAB.US,D,20220624,000000,32.19,32.34,31.47,32.31,567975,0
+GMAB.US,D,20220627,000000,32.29,32.64,32.04,32.39,396331,0
+GMAB.US,D,20220628,000000,31.78,31.85,31.29,31.44,356667,0
+GMAB.US,D,20220629,000000,31.07,31.95,31.03,31.76,307354,0
+GMAB.US,D,20220630,000000,32.12,32.915,32.01,32.49,475634,0
+GMAB.US,D,20220701,000000,32.24,33.48,32.14,33.43,324427,0
+GMAB.US,D,20220705,000000,32.89,33.95,32.83,33.94,481827,0
+GMAB.US,D,20220706,000000,33.04,33.45,32.97,33.3,567638,0
+GMAB.US,D,20220707,000000,33.13,33.9,33.04,33.9,582812,0
+GMAB.US,D,20220708,000000,33.54,34.26,33.5,34.25,332601,0
+GMAB.US,D,20220711,000000,33.85,34.19,33.49,33.83,444268,0
+GMAB.US,D,20220712,000000,33.56,33.7,32.85,33.33,406602,0
+GMAB.US,D,20220713,000000,32.86,34.25,32.8,33.75,596154,0
+GMAB.US,D,20220714,000000,33.59,34.5,33.38,34.09,1430554,0
+GMAB.US,D,20220715,000000,34.22,34.69,34.06,34.31,2364683,0
+GMAB.US,D,20220718,000000,34.59,34.989,34.08,34.19,575886,0
+GMAB.US,D,20220719,000000,35.28,35.8119,35.09,35.73,475896,0
+GMAB.US,D,20220720,000000,35.17,35.47,34.77,35.04,452028,0
+GMAB.US,D,20220721,000000,35.27,35.95,35.21,35.95,334304,0
+GMAB.US,D,20220722,000000,35.84,36.3,35.5,35.68,463787,0
+GMAB.US,D,20220725,000000,35.4,35.58,34.88,35.54,566840,0
+GMAB.US,D,20220726,000000,35.47,35.9,35.24,35.77,635104,0
+GMAB.US,D,20220727,000000,35.52,36.68,35.52,36.47,1016251,0
+GMAB.US,D,20220728,000000,35.97,36.03,35.03,35.8,776115,0
+GMAB.US,D,20220729,000000,35.67,35.98,35.38,35.62,412318,0
+GMAB.US,D,20220801,000000,34.97,35.9,34.97,35.08,969589,0
+GMAB.US,D,20220802,000000,34.73,35.2,34.68,34.81,707040,0
+GMAB.US,D,20220803,000000,34.83,35.5,34.78,35.43,836700,0
+GMAB.US,D,20220804,000000,35.77,36.29,35.72,36.01,492817,0
+GMAB.US,D,20220805,000000,35.11,35.34,34.72,35.15,622434,0
+GMAB.US,D,20220808,000000,35.12,35.41,34.36,35.21,1056210,0
+GMAB.US,D,20220809,000000,35.49,35.6,35,35.13,621044,0
+GMAB.US,D,20220810,000000,35.95,36.18,35.44,35.69,789410,0
+GMAB.US,D,20220811,000000,37.25,38.17,37.25,37.7,1296042,0
+GMAB.US,D,20220812,000000,36.88,37.15,36.45,37.01,563806,0
+GMAB.US,D,20220815,000000,36.84,37.29,36.8,37.24,345560,0
+GMAB.US,D,20220816,000000,36.57,36.68,35.96,36.44,423560,0
+GMAB.US,D,20220817,000000,36.46,36.71,36.2,36.27,368842,0
+GMAB.US,D,20220818,000000,35.84,36.04,35.47,35.93,487715,0
+GMAB.US,D,20220819,000000,35.95,36.18,35.78,35.89,334070,0
+GMAB.US,D,20220822,000000,35.54,35.96,35.21,35.3,334807,0
+GMAB.US,D,20220823,000000,34.8,35.34,34.6,35.2,380963,0
+GMAB.US,D,20220824,000000,35.78,36.92,35.77,36.59,529656,0
+GMAB.US,D,20220825,000000,36.8,36.95,36.44,36.69,309265,0
+GMAB.US,D,20220826,000000,36.74,36.81,35.12,35.14,595588,0
+GMAB.US,D,20220829,000000,34.77,35.47,34.7,34.98,486475,0
+GMAB.US,D,20220830,000000,35.53,35.63,34.98,35.26,618068,0
+GMAB.US,D,20220831,000000,35.54,35.99,35.46,35.49,411680,0
+GMAB.US,D,20220901,000000,34.66,35.69,34.3,35.66,816610,0
+GMAB.US,D,20220902,000000,35.75,36.135,34.86,35.13,592563,0
+GMAB.US,D,20220906,000000,35.69,36.35,35.2359,35.6,457978,0
+GMAB.US,D,20220907,000000,35.61,36.56,35.61,36.44,379866,0
+GMAB.US,D,20220908,000000,36.3,37.49,36.25,37.49,466840,0
+GMAB.US,D,20220909,000000,37.46,37.68,37.3299,37.44,319121,0
+GMAB.US,D,20220912,000000,37.03,37.51,36.99,37.31,268927,0
+GMAB.US,D,20220913,000000,36.9,37.02,36.1176,36.3,269610,0
+GMAB.US,D,20220914,000000,37.01,37.02,36.025,36.43,447859,0
+GMAB.US,D,20220915,000000,36.43,36.68,36.13,36.42,366818,0
+GMAB.US,D,20220916,000000,36.06,36.57,35.8203,36.46,746503,0
+GMAB.US,D,20220919,000000,35.28,35.32,34.3,34.92,654075,0
+GMAB.US,D,20220920,000000,34.5,35.05,34.3792,34.78,420891,0
+GMAB.US,D,20220921,000000,34.76,34.98,34.05,34.09,384038,0
+GMAB.US,D,20220922,000000,33.68,33.68,33.12,33.34,565635,0
+GMAB.US,D,20220923,000000,32.06,32.36,31.54,31.83,759910,0
+GMAB.US,D,20220926,000000,31.76,32.24,31.465,31.52,517236,0
+GMAB.US,D,20220927,000000,31.87,32.28,31.4252,31.82,554263,0
+GMAB.US,D,20220928,000000,31.59,32.74,31.59,32.64,442572,0
+GMAB.US,D,20220929,000000,32.42,32.43,31.4,31.93,1469796,0
+GMAB.US,D,20220930,000000,31.86,32.56,31.86,32.13,802635,0
+GMAB.US,D,20221003,000000,33.42,34.08,33.12,33.8,823410,0
+GMAB.US,D,20221004,000000,35.06,35.59,35.06,35.45,721348,0
+GMAB.US,D,20221005,000000,35.4,35.87,34.95,35.74,635560,0
+GMAB.US,D,20221006,000000,36.25,36.87,36.1,36.72,519382,0
+GMAB.US,D,20221007,000000,35.7,35.83,35,35.1,358050,0
+GMAB.US,D,20221010,000000,35.5,35.55,34.91,35.18,395921,0
+GMAB.US,D,20221011,000000,35.21,36.04,34.88,35.11,485427,0
+GMAB.US,D,20221012,000000,35.65,36.29,35.59,36.24,408915,0
+GMAB.US,D,20221013,000000,35.4,37.1,35.39,36.81,487044,0
+GMAB.US,D,20221014,000000,37.18,37.545,36.4581,36.5,427199,0
+GMAB.US,D,20221017,000000,36.705,37.485,36.63,37.43,461538,0
+GMAB.US,D,20221018,000000,37.46,37.64,37.09,37.24,390073,0
+GMAB.US,D,20221019,000000,37.04,37.07,36.05,36.37,357951,0
+GMAB.US,D,20221020,000000,36.3,36.83,35.63,35.74,1051101,0
+GMAB.US,D,20221021,000000,35.23,37.1,35.11,36.92,2593273,0
+GMAB.US,D,20221024,000000,36.95,37.71,36.72,37.66,628934,0
+GMAB.US,D,20221025,000000,37.53,38.13,37.53,37.97,388540,0
+GMAB.US,D,20221026,000000,38.03,39.4,38.03,39.28,557703,0
+GMAB.US,D,20221027,000000,38.56,38.72,38.13,38.4,455131,0
+GMAB.US,D,20221028,000000,38.39,39.09,38.26,39.09,452940,0
+GMAB.US,D,20221031,000000,38.68,38.84,38.28,38.51,342366,0
+GMAB.US,D,20221101,000000,39.01,39.19,38.27,38.36,454182,0
+GMAB.US,D,20221102,000000,38.69,39.865,38.48,38.82,557083,0
+GMAB.US,D,20221103,000000,38.15,39.87,37.77,39.35,630846,0
+GMAB.US,D,20221104,000000,39.58,39.95,39.07,39.95,573617,0
+GMAB.US,D,20221107,000000,39.29,39.98,39.1,39.61,596856,0
+GMAB.US,D,20221108,000000,40.05,40.71,39.79,40.03,644083,0
+GMAB.US,D,20221109,000000,40.13,41.86,39.98,41.28,626413,0
+GMAB.US,D,20221110,000000,42.86,43.619,42.58,43.5,1097884,0
+GMAB.US,D,20221111,000000,41.91,42.17,41.04,41.84,1314761,0
+GMAB.US,D,20221114,000000,42.12,42.96,41.9,42.54,1036781,0
+GMAB.US,D,20221115,000000,43.04,43.38,42.33,43.1,554697,0
+GMAB.US,D,20221116,000000,43.44,43.68,42.99,43.5,575512,0
+GMAB.US,D,20221117,000000,43.48,43.65,42.9804,43.27,439536,0
+GMAB.US,D,20221118,000000,43.49,43.885,43.23,43.55,302684,0
+GMAB.US,D,20221121,000000,43.75,43.94,43.11,43.44,445812,0
+GMAB.US,D,20221122,000000,43.67,43.89,43.32,43.82,283036,0
+GMAB.US,D,20221123,000000,43.69,44.07,43.59,43.98,332528,0
+GMAB.US,D,20221125,000000,44.33,44.56,44.14,44.32,155333,0
+GMAB.US,D,20221128,000000,44.85,45.72,44.78,44.83,714331,0
+GMAB.US,D,20221129,000000,44.74,44.76,44.1422,44.31,583954,0
+GMAB.US,D,20221130,000000,45.2,46.57,45.11,46.53,682183,0
+GMAB.US,D,20221201,000000,46.44,46.7,46.28,46.39,449842,0
+GMAB.US,D,20221202,000000,45.55,47.5,45.47,47.06,789610,0
+GMAB.US,D,20221205,000000,46.85,46.937,45.67,46.04,794516,0
+GMAB.US,D,20221206,000000,46.09,46.1,45.26,45.29,740664,0
+GMAB.US,D,20221207,000000,45.66,46.129,45.31,45.72,563694,0
+GMAB.US,D,20221208,000000,46.32,46.37,45.71,45.84,992861,0
+GMAB.US,D,20221209,000000,45.67,45.86,45.34,45.5,1390793,0
+GMAB.US,D,20221212,000000,45.54,47.122,45.52,46.83,1251905,0
+GMAB.US,D,20221213,000000,45.88,46.235,45.64,45.93,1121983,0
+GMAB.US,D,20221214,000000,45.43,46.275,45.3,45.85,1362631,0
+GMAB.US,D,20221215,000000,45.22,45.45,44.38,44.76,739824,0
+GMAB.US,D,20221216,000000,43.9,44.4,43.25,44.27,1268216,0
+GMAB.US,D,20221219,000000,43.59,43.65,42.83,43.04,595927,0
+GMAB.US,D,20221220,000000,43.04,43.4886,42.6,43.17,1171220,0
+GMAB.US,D,20221221,000000,41.92,43.22,41.82,43.14,941075,0
+GMAB.US,D,20221222,000000,42.85,43.13,42.6,43.11,553470,0
+GMAB.US,D,20221223,000000,42.94,43.12,42.7,43.05,440588,0
+GMAB.US,D,20221227,000000,43.27,43.34,42.635,42.77,364430,0
+GMAB.US,D,20221228,000000,42.11,42.44,41.94,42,493828,0
+GMAB.US,D,20221229,000000,42.38,42.91,42.3,42.56,491906,0
+GMAB.US,D,20221230,000000,42.31,42.47,41.81,42.38,572630,0
+GMAB.US,D,20230103,000000,42.99,43.45,42.76,43.03,531382,0
+GMAB.US,D,20230104,000000,43.27,43.29,42.37,42.51,401029,0
+GMAB.US,D,20230105,000000,42.01,42.33,41.9,42.12,290208,0
+GMAB.US,D,20230106,000000,42.32,43.04,41.97,42.89,413919,0
+GMAB.US,D,20230109,000000,43.48,43.66,42.69,42.77,437228,0
+GMAB.US,D,20230110,000000,42.6,43.41,42.5,43.22,342024,0
+GMAB.US,D,20230111,000000,41.29,41.29,39.56,40.31,1593009,0
+GMAB.US,D,20230112,000000,39.71,40.156,39.3,40,789428,0
+GMAB.US,D,20230113,000000,40.17,40.52,39.85,40.16,567574,0
+GMAB.US,D,20230117,000000,40.4,40.4,39.87,40,484070,0
+GMAB.US,D,20230118,000000,40.15,40.22,39.38,39.41,541397,0
+GMAB.US,D,20230119,000000,39.62,39.74,39.26,39.47,419805,0
+GMAB.US,D,20230120,000000,40.19,40.44,39.805,40.39,682816,0
+GMAB.US,D,20230123,000000,39.8,39.95,39.5802,39.88,410561,0
+GMAB.US,D,20230124,000000,39.5,39.53,38.93,39.01,590374,0
+GMAB.US,D,20230125,000000,38.77,38.82,38.44,38.8,1063701,0
+GMAB.US,D,20230126,000000,38.88,38.92,38.61,38.68,601651,0
+GMAB.US,D,20230127,000000,38.6,39.04,38.52,38.87,578372,0
+GMAB.US,D,20230130,000000,39.01,39.14,38.36,38.53,316076,0
+GMAB.US,D,20230131,000000,38.78,39.16,38.68,39.15,250743,0
+GMAB.US,D,20230201,000000,39.15,39.325,38.5,39.12,424903,0
+GMAB.US,D,20230202,000000,38.59,38.64,38.01,38.37,484544,0
+GMAB.US,D,20230203,000000,38.27,38.86,38.145,38.26,408710,0
+GMAB.US,D,20230206,000000,38.62,39.05,38.49,38.93,485996,0
+GMAB.US,D,20230207,000000,38.6,39.27,38.44,39.24,365955,0
+GMAB.US,D,20230208,000000,39.24,39.345,38.82,38.96,405447,0
+GMAB.US,D,20230209,000000,39.74,40.1399,39.47,39.63,501726,0
+GMAB.US,D,20230210,000000,38.81,39,38.64,38.69,477281,0
+GMAB.US,D,20230213,000000,39.06,39.33,39.01,39.27,248400,0
+GMAB.US,D,20230214,000000,39.15,39.45,38.99,39.18,308493,0
+GMAB.US,D,20230215,000000,39.45,39.82,39.285,39.72,337275,0
+GMAB.US,D,20230216,000000,39.19,39.445,39.08,39.1,318413,0
+GMAB.US,D,20230217,000000,39.21,40.01,39.12,40,665523,0
+GMAB.US,D,20230221,000000,39.69,39.83,39.11,39.26,650348,0
+GMAB.US,D,20230222,000000,39.05,39.1768,37.09,37.98,955045,0
+GMAB.US,D,20230223,000000,37.41,37.915,36.885,37.38,936259,0
+GMAB.US,D,20230224,000000,37.68,37.85,37.12,37.43,670536,0
+GMAB.US,D,20230227,000000,38.27,38.33,37.71,37.87,536054,0
+GMAB.US,D,20230228,000000,37.64,37.85,37.3258,37.56,535954,0
+GMAB.US,D,20230301,000000,37.29,37.8,36.91,36.99,647991,0
+GMAB.US,D,20230302,000000,36.69,36.77,36.09,36.385,546567,0
+GMAB.US,D,20230303,000000,36.13,36.73,36.08,36.7,448247,0
+GMAB.US,D,20230306,000000,36.59,36.7365,36.32,36.46,400444,0
+GMAB.US,D,20230307,000000,36.25,36.34,35.755,35.78,514790,0
+GMAB.US,D,20230308,000000,35.21,35.52,34.95,35.11,459236,0
+GMAB.US,D,20230309,000000,35.52,35.63,34.97,35.07,599952,0
+GMAB.US,D,20230310,000000,35.08,35.34,34.65,34.88,678165,0
+GMAB.US,D,20230313,000000,35.07,36.14,35.06,36.03,834810,0
+GMAB.US,D,20230314,000000,36.13,36.18,35.6,36.03,555924,0
+GMAB.US,D,20230315,000000,35.37,35.86,35.105,35.71,568611,0
+GMAB.US,D,20230316,000000,35.33,36.04,35.01,36.01,711893,0
+GMAB.US,D,20230317,000000,35.81,35.97,35.66,35.85,630693,0
+GMAB.US,D,20230320,000000,36.06,36.19,35.8,35.96,393040,0
+GMAB.US,D,20230321,000000,36.72,36.91,36.52,36.77,346405,0
+GMAB.US,D,20230322,000000,36.85,36.88,36.26,36.26,510589,0
+GMAB.US,D,20230323,000000,36.81,37.35,36.71,36.88,495213,0
+GMAB.US,D,20230324,000000,37.1,37.415,36.82,37.36,433997,0
+GMAB.US,D,20230327,000000,37.64,37.975,37.565,37.76,416502,0
+GMAB.US,D,20230328,000000,37.65,37.74,37,37.12,692058,0
+GMAB.US,D,20230329,000000,37.39,37.69,37.35,37.57,379582,0
+GMAB.US,D,20230330,000000,37.71,37.73,37.3475,37.56,220930,0
+GMAB.US,D,20230331,000000,37.66,37.89,37.58,37.76,337146,0
+GMAB.US,D,20230403,000000,37.32,37.57,37.17,37.56,295430,0
+GMAB.US,D,20230404,000000,37.65,37.77,37.41,37.52,222652,0
+GMAB.US,D,20230405,000000,38.1,38.41,38.06,38.28,471228,0
+GMAB.US,D,20230406,000000,38.6,38.94,38.23,38.88,272553,0
+GMAB.US,D,20230410,000000,38.59,38.84,38.315,38.84,412932,0
+GMAB.US,D,20230411,000000,38.85,39.06,38.68,39,384934,0
+GMAB.US,D,20230412,000000,38.91,39.3825,38.85,39.12,348600,0
+GMAB.US,D,20230413,000000,39.72,40.87,39.71,40.76,379365,0
+GMAB.US,D,20230414,000000,41.44,41.64,41.3,41.58,437905,0
+GMAB.US,D,20230417,000000,42.31,42.995,42.17,42.94,498139,0
+GMAB.US,D,20230418,000000,41.74,41.85,40.85,41.67,596288,0
+GMAB.US,D,20230419,000000,40.11,40.92,40.0832,40.56,447502,0
+GMAB.US,D,20230420,000000,41.2,41.22,40.63,40.69,527227,0
+GMAB.US,D,20230421,000000,40.73,41.12,40.68,40.99,541308,0
+GMAB.US,D,20230424,000000,41.15,41.56,41.15,41.55,471570,0
+GMAB.US,D,20230425,000000,41.51,41.65,41.09,41.11,429616,0
+GMAB.US,D,20230426,000000,41.75,41.75,40.75,40.84,476419,0
+GMAB.US,D,20230427,000000,40.87,41.1,40.64,41,261283,0
+GMAB.US,D,20230428,000000,41.01,41.345,40.8,41.01,432277,0
+GMAB.US,D,20230501,000000,41.3,41.38,40.7904,40.86,274216,0
+GMAB.US,D,20230502,000000,40.72,41.02,40.66,40.89,323751,0
+GMAB.US,D,20230503,000000,40.75,41.52,40.66,40.95,329818,0
+GMAB.US,D,20230504,000000,40.505,40.505,40.13,40.24,384829,0
+GMAB.US,D,20230505,000000,40.24,40.47,39.91,40.37,375836,0
+GMAB.US,D,20230508,000000,40.43,40.6013,40.23,40.37,335202,0
+GMAB.US,D,20230509,000000,39.46,39.79,39.42,39.58,267699,0
+GMAB.US,D,20230510,000000,39.64,40.48,39.59,40.35,529301,0
+GMAB.US,D,20230511,000000,42.09,42.195,41.74,41.96,708415,0
+GMAB.US,D,20230512,000000,41.43,42.01,41.43,41.69,357931,0
+GMAB.US,D,20230515,000000,41.85,42.23,41.83,42.14,237818,0
+GMAB.US,D,20230516,000000,41.41,41.67,41.165,41.55,374317,0
+GMAB.US,D,20230517,000000,41.17,41.46,40.82,41.4,356701,0
+GMAB.US,D,20230518,000000,41.49,41.55,40.33,40.68,327829,0
+GMAB.US,D,20230519,000000,40.9,41.72,40.8,41.64,422920,0
+GMAB.US,D,20230522,000000,41.67,42.405,41.67,42.37,351191,0
+GMAB.US,D,20230523,000000,41.99,42.21,41.6,41.8,399860,0
+GMAB.US,D,20230524,000000,41.22,41.22,40.625,40.68,319793,0
+GMAB.US,D,20230525,000000,40.95,40.975,40.3,40.53,291871,0
+GMAB.US,D,20230526,000000,40.46,40.79,40.35,40.62,214548,0
+GMAB.US,D,20230530,000000,39.94,39.94,39.12,39.28,494810,0
+GMAB.US,D,20230531,000000,39.09,39.36,38.73,39.21,319842,0
+GMAB.US,D,20230601,000000,39.33,39.58,39.16,39.33,255051,0
+GMAB.US,D,20230602,000000,39.07,39.57,39.01,39.57,258086,0
+GMAB.US,D,20230605,000000,39.57,39.666,39.09,39.16,242393,0
+GMAB.US,D,20230606,000000,39.34,39.38,39.04,39.15,233976,0
+GMAB.US,D,20230607,000000,38.99,38.99,38.52,38.78,252687,0
+GMAB.US,D,20230608,000000,38.63,39.02,38.57,38.85,302819,0
+GMAB.US,D,20230609,000000,38.68,38.75,38.51,38.51,173090,0
+GMAB.US,D,20230612,000000,38.91,39,38.63,38.91,244890,0
+GMAB.US,D,20230613,000000,38.73,38.85,38.32,38.46,490692,0
+GMAB.US,D,20230614,000000,38.83,38.94,38.36,38.47,361869,0
+GMAB.US,D,20230615,000000,38.45,38.8,38.16,38.75,680801,0
+GMAB.US,D,20230616,000000,39.27,39.53,38.77,38.77,600709,0
+GMAB.US,D,20230620,000000,38.25,38.52,37.95,38.42,426205,0
+GMAB.US,D,20230621,000000,38.08,38.355,37.6,38.2,495282,0
+GMAB.US,D,20230622,000000,37.92,38.5,37.92,38.48,317095,0
+GMAB.US,D,20230623,000000,37.9,38.69,37.89,38.38,365100,0
+GMAB.US,D,20230626,000000,38.21,38.35,37.86,38.2,336833,0
+GMAB.US,D,20230627,000000,37.71,37.82,37.35,37.56,512239,0
+GMAB.US,D,20230628,000000,37.08,37.4402,36.96,37.4,526610,0
+GMAB.US,D,20230629,000000,36.97,37.485,36.815,37.45,767996,0
+GMAB.US,D,20230630,000000,37.67,38.12,37.65,38.01,681632,0
+GMAB.US,D,20230703,000000,38.03,38.21,37.9,38.16,237859,0
+GMAB.US,D,20230705,000000,38.44,38.67,38.33,38.48,364509,0
+GMAB.US,D,20230706,000000,38.28,38.3,37.71,38.25,671612,0
+GMAB.US,D,20230707,000000,37.93,38.03,37.6001,37.68,537370,0
+GMAB.US,D,20230710,000000,37.55,37.98,37.53,37.86,427944,0
+GMAB.US,D,20230711,000000,38,38,37.62,37.75,498405,0
+GMAB.US,D,20230712,000000,38.35,38.72,38.14,38.63,672259,0
+GMAB.US,D,20230713,000000,38.93,39.08,38.65,38.74,475646,0
+GMAB.US,D,20230714,000000,39.6,40.08,39.41,40.02,461978,0
+GMAB.US,D,20230717,000000,40.21,40.78,40.19,40.68,636289,0
+GMAB.US,D,20230718,000000,40.36,40.91,40.24,40.48,385055,0
+GMAB.US,D,20230719,000000,40.87,41.01,40.81,40.9,957575,0
+GMAB.US,D,20230720,000000,41.35,41.65,41.2899,41.45,1161430,0
+GMAB.US,D,20230721,000000,41.36,41.74,41.27,41.59,714918,0
+GMAB.US,D,20230724,000000,40.56,40.562,39.715,39.78,547910,0
+GMAB.US,D,20230725,000000,39.32,39.71,39.25,39.51,436548,0
+GMAB.US,D,20230726,000000,39.4,39.4,39.075,39.14,256911,0
+GMAB.US,D,20230727,000000,39.95,39.95,39.42,39.52,1223090,0
+GMAB.US,D,20230728,000000,40,42.72,39.82,42.245,1959661,0
+GMAB.US,D,20230731,000000,41.38,41.58,41.055,41.36,783131,0
+GMAB.US,D,20230801,000000,40.62,40.68,39.875,40.08,410429,0
+GMAB.US,D,20230802,000000,39.65,39.81,39.28,39.58,469450,0
+GMAB.US,D,20230803,000000,38.69,39.415,38.56,39.28,534058,0
+GMAB.US,D,20230804,000000,37.48,37.84,37.32,37.41,638152,0
+GMAB.US,D,20230807,000000,37.71,37.8,37.45,37.6,395546,0
+GMAB.US,D,20230808,000000,37.46,37.83,37.4,37.54,317830,0
+GMAB.US,D,20230809,000000,37.69,38.01,37.68,37.8,219410,0
+GMAB.US,D,20230810,000000,38.21,38.39,37.61,37.62,220537,0
+GMAB.US,D,20230811,000000,37.64,37.67,37.33,37.42,319145,0
+GMAB.US,D,20230814,000000,37.12,37.385,36.91,37.3,266297,0
+GMAB.US,D,20230815,000000,37.26,37.385,37.075,37.19,217571,0
+GMAB.US,D,20230816,000000,36.95,37.03,36.73,36.75,432475,0
+GMAB.US,D,20230817,000000,36.67,36.67,36.05,36.07,301979,0
+GMAB.US,D,20230818,000000,35.85,36.36,35.74,36.29,623797,0
+GMAB.US,D,20230821,000000,36.47,36.76,36.28,36.65,506860,0
+GMAB.US,D,20230822,000000,36.95,37.107,36.77,36.93,382528,0
+GMAB.US,D,20230823,000000,37.23,37.44,37.23,37.35,310010,0
+GMAB.US,D,20230824,000000,37.74,37.86,37.29,37.3,391397,0
+GMAB.US,D,20230825,000000,37.64,37.72,37.13,37.43,225832,0
+GMAB.US,D,20230828,000000,38.19,38.29,37.92,38.27,353527,0
+GMAB.US,D,20230829,000000,38.41,38.94,38.41,38.87,469672,0
+GMAB.US,D,20230830,000000,39.42,39.53,39.16,39.19,308181,0
+GMAB.US,D,20230831,000000,38.96,38.96,38.19,38.29,340525,0
+GMAB.US,D,20230901,000000,38.66,38.7336,38.35,38.38,385281,0
+GMAB.US,D,20230905,000000,38.6,38.6,37.97,38,337485,0
+GMAB.US,D,20230906,000000,38.05,38.1221,37.15,37.43,768387,0
+GMAB.US,D,20230907,000000,37.31,37.94,37.28,37.7,284371,0
+GMAB.US,D,20230908,000000,38.08,38.08,37.66,37.79,218119,0
+GMAB.US,D,20230911,000000,37.29,37.67,37.19,37.51,215228,0
+GMAB.US,D,20230912,000000,36.92,37.1,36.61,36.94,359387,0
+GMAB.US,D,20230913,000000,36.35,36.55,36.195,36.31,342325,0
+GMAB.US,D,20230914,000000,38.12,38.8,37.91,38.53,668863,0
+GMAB.US,D,20230915,000000,38.39,38.47,37.86,37.98,1055654,0
+GMAB.US,D,20230918,000000,37.81,37.81,37.25,37.39,334925,0
+GMAB.US,D,20230919,000000,37.24,37.49,37.08,37.36,288372,0
+GMAB.US,D,20230920,000000,37.8,37.97,37.42,37.43,280216,0
+GMAB.US,D,20230921,000000,37,37,36.445,36.49,418350,0
+GMAB.US,D,20230922,000000,36.24,36.42,35.98,36.08,315497,0
+GMAB.US,D,20230925,000000,36.03,36.3385,35.76,36.255,486247,0
+GMAB.US,D,20230926,000000,36.48,36.71,36.4,36.53,487570,0
+GMAB.US,D,20230927,000000,35.96,36.12,35.28,35.55,492282,0
+GMAB.US,D,20230928,000000,35.76,35.8,35.255,35.33,439894,0
+GMAB.US,D,20230929,000000,35.78,35.78,35.17,35.27,325170,0
+GMAB.US,D,20231002,000000,34.6,34.6,34.14,34.24,557871,0
+GMAB.US,D,20231003,000000,34.22,34.33,33.811,34.12,342615,0
+GMAB.US,D,20231004,000000,34.65,34.79,34.1711,34.54,493489,0
+GMAB.US,D,20231005,000000,34.57,35.02,34.53,34.98,405513,0
+GMAB.US,D,20231006,000000,35.09,35.35,34.93,35.17,524243,0
+GMAB.US,D,20231009,000000,34.78,34.95,34.48,34.91,573961,0
+GMAB.US,D,20231010,000000,35.4,35.63,35.15,35.44,631577,0
+GMAB.US,D,20231011,000000,35.8,35.88,35.05,35.28,458682,0
+GMAB.US,D,20231012,000000,33.33,33.6,32.655,32.7,1532908,0
+GMAB.US,D,20231013,000000,32.34,32.49,31.8,32.28,915303,0
+GMAB.US,D,20231016,000000,32,32.6,31.755,32.55,2698750,0
+GMAB.US,D,20231017,000000,31.72,33.45,31.556,31.92,1503288,0
+GMAB.US,D,20231018,000000,29.54,30,29.08,29.38,2288918,0
+GMAB.US,D,20231019,000000,28.75,28.8,28.05,28.65,2498952,0
+GMAB.US,D,20231020,000000,29.02,30.08,28.95,29.84,2473376,0
+GMAB.US,D,20231023,000000,29.48,29.715,29.29,29.6,839425,0
+GMAB.US,D,20231024,000000,28.79,29.74,28.79,29.52,1383407,0
+GMAB.US,D,20231025,000000,29.09,29.35,28.42,29.05,1419104,0
+GMAB.US,D,20231026,000000,28.68,28.815,28.29,28.29,887246,0
+GMAB.US,D,20231027,000000,28.58,28.71,28.315,28.42,691379,0
+GMAB.US,D,20231030,000000,28.39,28.56,28.1,28.22,748572,0
+GMAB.US,D,20231031,000000,28.34,28.55,28.155,28.4,866949,0
+GMAB.US,D,20231101,000000,28.52,29.06,28.44,28.95,662255,0
+GMAB.US,D,20231102,000000,28.99,28.99,27.74,27.94,1885364,0
+GMAB.US,D,20231103,000000,28.86,29.2358,28.85,29.09,1090623,0
+GMAB.US,D,20231106,000000,29.25,29.38,28.61,28.85,1070597,0
+GMAB.US,D,20231107,000000,28.92,29.915,28.75,29.52,626552,0
+GMAB.US,D,20231108,000000,31.69,31.83,30.99,31,1796622,0
+GMAB.US,D,20231109,000000,31.78,31.78,31.14,31.16,1373132,0
+GMAB.US,D,20231110,000000,31.23,31.45,30.65,31.45,704224,0
+GMAB.US,D,20231113,000000,32.09,32.42,31.89,32.15,1365353,0
+GMAB.US,D,20231114,000000,32.4,32.5,32.21,32.39,1182810,0
+GMAB.US,D,20231115,000000,31.98,32.2,31.6,31.71,741263,0
+GMAB.US,D,20231116,000000,31.89,32.19,31.72,31.96,514355,0
+GMAB.US,D,20231117,000000,32.24,32.89,32.15,32.8,696243,0
+GMAB.US,D,20231120,000000,32.49,32.88,32.44,32.46,656346,0
+GMAB.US,D,20231121,000000,31.54,31.655,30.98,31,801071,0
+GMAB.US,D,20231122,000000,31.19,31.61,31.11,31.55,359419,0
+GMAB.US,D,20231124,000000,31.54,31.8,31.5122,31.62,199897,0
+GMAB.US,D,20231127,000000,30.94,31.03,30.64,30.7,611848,0
+GMAB.US,D,20231128,000000,30.49,30.51,30.2,30.38,629999,0
+GMAB.US,D,20231129,000000,31.19,31.57,31.19,31.28,594204,0
+GMAB.US,D,20231130,000000,31.12,31.82,31.12,31.61,501304,0
+GMAB.US,D,20231201,000000,31.36,31.99,31.185,31.97,681224,0
+GMAB.US,D,20231204,000000,31.65,32.29,31.64,32.27,673867,0
+GMAB.US,D,20231205,000000,32.04,32.13,31.24,31.29,1024081,0
+GMAB.US,D,20231206,000000,32.18,32.4,32.0001,32.17,730498,0
+GMAB.US,D,20231207,000000,32.29,32.36,31.77,32.36,496287,0
+GMAB.US,D,20231208,000000,32.42,32.6525,32.1401,32.28,301229,0
+GMAB.US,D,20231211,000000,32.11,32.21,31.745,31.92,782300,0
+GMAB.US,D,20231212,000000,30.22,30.36,29.83,30.26,929332,0
+GMAB.US,D,20231213,000000,31.01,31.86,30.695,31.83,667655,0
+GMAB.US,D,20231214,000000,31.86,31.9,31.515,31.53,625236,0
+GMAB.US,D,20231215,000000,31.05,31.1299,30.612,30.86,1073972,0
+GMAB.US,D,20231218,000000,31.06,31.105,30.57,30.6,648228,0
+GMAB.US,D,20231219,000000,31.06,31.44,31.01,31.34,551296,0
+GMAB.US,D,20231220,000000,31.18,31.18,30.56,30.56,389736,0
+GMAB.US,D,20231221,000000,31.06,31.165,30.8301,31.07,373109,0
+GMAB.US,D,20231222,000000,31.02,31.61,31.01,31.44,472457,0
+GMAB.US,D,20231226,000000,31.44,31.86,31.29,31.67,447992,0
+GMAB.US,D,20231227,000000,31.88,31.96,31.63,31.76,274995,0
+GMAB.US,D,20231228,000000,32.02,32.19,31.78,31.95,220409,0
+GMAB.US,D,20231229,000000,31.82,32.02,31.77,31.84,241408,0
+GMAB.US,D,20240102,000000,31.35,32.48,31.33,32.11,563181,0
+GMAB.US,D,20240103,000000,31.54,31.6,31.02,31.16,374894,0
+GMAB.US,D,20240104,000000,31.55,31.861,31.55,31.75,303798,0
+GMAB.US,D,20240105,000000,31.6,31.9165,31.37,31.61,333919,0
+GMAB.US,D,20240108,000000,32.08,32.88,31.9,32.77,589646,0
+GMAB.US,D,20240109,000000,32.41,32.56,32.26,32.39,299314,0
+GMAB.US,D,20240110,000000,32.43,32.56,32.13,32.29,220305,0
+GMAB.US,D,20240111,000000,31.62,31.89,31.2,31.89,711651,0
+GMAB.US,D,20240112,000000,31.59,31.97,31.58,31.61,958732,0
+GMAB.US,D,20240116,000000,29.89,30,29.48,29.98,1147273,0
+GMAB.US,D,20240117,000000,29.17,29.23,28.79,29.15,940181,0
+GMAB.US,D,20240118,000000,28.78,28.78,28.26,28.72,1089779,0
+GMAB.US,D,20240119,000000,28.67,29.01,28.52,28.94,710763,0
+GMAB.US,D,20240122,000000,28.43,28.9,28.34,28.68,739331,0
+GMAB.US,D,20240123,000000,28.04,28.04,27.31,27.96,1099060,0
+GMAB.US,D,20240124,000000,27.9,27.98,27.42,27.63,829647,0
+GMAB.US,D,20240125,000000,27.93,28.2,27.79,28.15,658627,0
+GMAB.US,D,20240126,000000,27.99,28.1398,27.86,27.92,593335,0
+GMAB.US,D,20240129,000000,27.83,28.34,27.73,28.29,579835,0
+GMAB.US,D,20240130,000000,28.41,28.42,28.055,28.13,406539,0
+GMAB.US,D,20240131,000000,28.08,28.31,27.58,27.61,472216,0
+GMAB.US,D,20240201,000000,27.92,28.25,27.67,28.17,562920,0
+GMAB.US,D,20240202,000000,27.83,28.03,27.54,27.8,959913,0
+GMAB.US,D,20240205,000000,27.5,27.74,27.34,27.57,800360,0
+GMAB.US,D,20240206,000000,27.88,28.23,27.8,28.15,709059,0
+GMAB.US,D,20240207,000000,27.92,27.9937,27.73,27.97,505472,0
+GMAB.US,D,20240208,000000,27.77,27.815,27.5,27.79,426247,0
+GMAB.US,D,20240209,000000,27.76,27.88,27.5961,27.84,483682,0
+GMAB.US,D,20240212,000000,27.94,28.01,27.38,27.49,832062,0
+GMAB.US,D,20240213,000000,26.76,26.85,26.32,26.43,585397,0
+GMAB.US,D,20240214,000000,26.78,28.21,26.7,27.59,1174900,0
+GMAB.US,D,20240215,000000,29.06,29.15,27.98,28.23,1324702,0
+GMAB.US,D,20240216,000000,28.45,29,28.43,28.71,633159,0
+GMAB.US,D,20240220,000000,28.9,28.97,28.685,28.95,563731,0
+GMAB.US,D,20240221,000000,28.64,28.97,28.64,28.95,500302,0
+GMAB.US,D,20240222,000000,29.03,29.19,28.96,29.11,450480,0
+GMAB.US,D,20240223,000000,29.11,29.306,29.05,29.16,663123,0
+GMAB.US,D,20240226,000000,29.28,29.46,29.14,29.4,893513,0
+GMAB.US,D,20240227,000000,28.93,29.25,28.85,29.05,435996,0
+GMAB.US,D,20240228,000000,28.32,28.34,27.51,27.67,1753279,0
+GMAB.US,D,20240229,000000,28.19,28.26,27.755,27.77,893184,0
+GMAB.US,D,20240301,000000,28.69,29.48,28.58,29.29,551864,0
+GMAB.US,D,20240304,000000,28.49,28.81,28.39,28.51,553591,0
+GMAB.US,D,20240305,000000,28.84,28.9,28.5,28.75,618549,0
+GMAB.US,D,20240306,000000,28.92,29.19,28.86,28.86,479237,0
+GMAB.US,D,20240307,000000,29.24,29.52,29.22,29.41,254755,0
+GMAB.US,D,20240308,000000,29.86,30.31,29.84,30.3,492561,0
+GMAB.US,D,20240311,000000,30.97,31.81,30.96,31.68,1217447,0
+GMAB.US,D,20240312,000000,31.18,31.48,31.05,31.43,930159,0
+GMAB.US,D,20240313,000000,31.72,31.88,31.27,31.34,368541,0
+GMAB.US,D,20240314,000000,31.26,31.26,30.11,30.3,631143,0
+GMAB.US,D,20240315,000000,30.12,30.22,29.685,29.94,1007301,0
+GMAB.US,D,20240318,000000,29.97,30.01,29.67,29.69,411189,0
+GMAB.US,D,20240319,000000,29.5,29.68,29.36,29.64,326680,0
+GMAB.US,D,20240320,000000,29.56,29.57,29.27,29.44,286676,0
+GMAB.US,D,20240321,000000,29.79,29.93,29.49,29.56,369800,0
+GMAB.US,D,20240322,000000,29.9,30.265,29.83,29.92,358837,0
+GMAB.US,D,20240325,000000,29.93,30.1,29.89,29.98,332671,0
+GMAB.US,D,20240326,000000,30.92,31.02,30.67,30.83,538488,0
+GMAB.US,D,20240327,000000,30.5,30.63,30.11,30.63,319427,0
+GMAB.US,D,20240328,000000,30.47,30.56,29.84,29.91,361406,0
+GMAB.US,D,20240401,000000,29.91,30.34,29.7,30.27,362347,0
+GMAB.US,D,20240402,000000,29.9,30.31,29.75,29.96,281668,0
+GMAB.US,D,20240403,000000,29.35,29.68,29.17,29.3,782247,0
+GMAB.US,D,20240404,000000,30.32,30.4999,29.63,29.65,517564,0
+GMAB.US,D,20240405,000000,29.79,29.89,29.6,29.76,237451,0
+GMAB.US,D,20240408,000000,29.82,29.94,29.67,29.86,222159,0
+GMAB.US,D,20240409,000000,29.72,30,29.63,29.97,385110,0
+GMAB.US,D,20240410,000000,29.57,30.13,29.54,29.95,375459,0
+GMAB.US,D,20240411,000000,30.03,30.11,29.42,29.74,327641,0
+GMAB.US,D,20240412,000000,29.76,29.79,29.15,29.26,413219,0
+GMAB.US,D,20240415,000000,29.36,29.67,29.26,29.51,544079,0
+GMAB.US,D,20240416,000000,29.06,29.6142,28.77,29.43,342404,0
+GMAB.US,D,20240417,000000,28.78,28.84,28.4402,28.53,358638,0
+GMAB.US,D,20240418,000000,28.46,28.62,28.29,28.33,243953,0
+GMAB.US,D,20240419,000000,28.47,28.81,28.45,28.7,361029,0
+GMAB.US,D,20240422,000000,28.85,29.21,28.72,28.97,452366,0
+GMAB.US,D,20240423,000000,28.76,29.04,28.54,28.56,560041,0
+GMAB.US,D,20240424,000000,28.75,28.76,28.09,28.47,456129,0
+GMAB.US,D,20240425,000000,27.66,27.8,27.43,27.46,436367,0
+GMAB.US,D,20240426,000000,28.09,28.18,27.905,28.15,339610,0
+GMAB.US,D,20240429,000000,28.01,28.65,28.01,28.57,593112,0
+GMAB.US,D,20240430,000000,27.94,28.4,27.66,27.69,933126,0
+GMAB.US,D,20240501,000000,28.05,29,27.97,28.75,876260,0
+GMAB.US,D,20240502,000000,28.27,28.27,27.416,27.72,667530,0
+GMAB.US,D,20240503,000000,29.73,29.92,29.46,29.72,721270,0
+GMAB.US,D,20240506,000000,29.15,29.29,28.89,29.03,406782,0
+GMAB.US,D,20240507,000000,28.96,29.355,28.89,29.29,676857,0
+GMAB.US,D,20240508,000000,29.22,29.25,28.74,28.8,592927,0
+GMAB.US,D,20240509,000000,28.66,28.95,28.66,28.81,330417,0
+GMAB.US,D,20240510,000000,28.9,28.925,28.712,28.84,259973,0
+GMAB.US,D,20240513,000000,28.75,29.52,28.69,29.16,688696,0
+GMAB.US,D,20240514,000000,29.35,29.53,29.24,29.53,652226,0
+GMAB.US,D,20240515,000000,29.84,30.41,29.73,30.22,514415,0
+GMAB.US,D,20240516,000000,29.71,29.83,29.5,29.65,587476,0
+GMAB.US,D,20240517,000000,29.65,30,29.52,29.98,375160,0
+GMAB.US,D,20240520,000000,29.83,30.01,29.63,29.69,247020,0
+GMAB.US,D,20240521,000000,29.44,29.44,29.13,29.15,335499,0
+GMAB.US,D,20240522,000000,29.66,30.06,29.66,29.81,383745,0
+GMAB.US,D,20240523,000000,29.96,29.96,29.125,29.34,364201,0
+GMAB.US,D,20240524,000000,27.91,28.17,27.81,28,594512,0
+GMAB.US,D,20240528,000000,28.51,28.53,27.9,28.01,587753,0
+GMAB.US,D,20240529,000000,27.98,28.08,27.77,27.99,404485,0
+GMAB.US,D,20240530,000000,28.05,28.16,27.94,27.99,251301,0
+GMAB.US,D,20240531,000000,28.13,28.42,27.98,28.2,479399,0
+GMAB.US,D,20240603,000000,28.44,28.89,28.36,28.83,507872,0
+GMAB.US,D,20240604,000000,28.46,28.54,28.29,28.5,234502,0
+GMAB.US,D,20240605,000000,28.73,28.96,28.46,28.74,203670,0
+GMAB.US,D,20240606,000000,28.36,28.56,28.27,28.55,559211,0
+GMAB.US,D,20240607,000000,27.9,28.11,27.75,27.77,291606,0
+GMAB.US,D,20240610,000000,27.73,27.92,27.56,27.92,508576,0
+GMAB.US,D,20240611,000000,27.41,27.462,27.16,27.32,480960,0
+GMAB.US,D,20240612,000000,27,27.05,26.73,26.77,631425,0
+GMAB.US,D,20240613,000000,26.59,26.62,26.34,26.41,480987,0
+GMAB.US,D,20240614,000000,26.4,26.48,26.15,26.19,356594,0
+GMAB.US,D,20240617,000000,25.96,25.96,25.73,25.78,432105,0
+GMAB.US,D,20240618,000000,26,26.12,25.38,25.8,2119743,0
+GMAB.US,D,20240620,000000,25.69,25.945,25.54,25.88,508842,0
+GMAB.US,D,20240621,000000,26.03,26.05,25.77,26.03,579704,0
+GMAB.US,D,20240624,000000,26.17,26.27,25.765,25.82,751680,0
+GMAB.US,D,20240625,000000,25.83,25.91,25.665,25.78,522600,0
+GMAB.US,D,20240626,000000,25.6,25.77,25.53,25.67,379400,0
+GMAB.US,D,20240627,000000,25.72,25.77,25.53,25.58,413347,0
+GMAB.US,D,20240628,000000,25,25.24,24.94,25.13,568921,0
+GMAB.US,D,20240701,000000,24.97,25.3,24.8,24.85,555684,0
+GMAB.US,D,20240702,000000,24.7,24.915,24.53,24.9,750163,0
+GMAB.US,D,20240703,000000,25.1,25.27,25.08,25.15,236621,0
+GMAB.US,D,20240705,000000,25.55,25.59,25.31,25.54,332614,0
+GMAB.US,D,20240708,000000,25.71,25.72,25.375,25.48,401448,0
+GMAB.US,D,20240709,000000,25.59,25.71,25.5,25.64,364857,0
+GMAB.US,D,20240710,000000,25.63,25.73,25.5203,25.71,245146,0
+GMAB.US,D,20240711,000000,26.12,26.3029,26.09,26.24,393298,0
+GMAB.US,D,20240712,000000,26.74,27.135,26.71,27.05,558311,0
+GMAB.US,D,20240715,000000,26.53,26.66,26.375,26.54,999080,0
+GMAB.US,D,20240716,000000,26.31,27,26.31,27,525265,0
+GMAB.US,D,20240717,000000,26.67,27,26.67,26.83,661659,0
+GMAB.US,D,20240718,000000,27.19,27.28,27.05,27.24,858062,0
+GMAB.US,D,20240719,000000,27.11,27.87,27.1,27.75,2347424,0
+GMAB.US,D,20240722,000000,27.56,27.82,27.42,27.8,872315,0
+GMAB.US,D,20240723,000000,27.7,28.08,27.62,27.94,900695,0
+GMAB.US,D,20240724,000000,27.83,28.03,27.72,27.88,938140,0
+GMAB.US,D,20240725,000000,27.73,28.33,27.73,28.13,740898,0
+GMAB.US,D,20240726,000000,28.18,28.47,28.14,28.38,692108,0
+GMAB.US,D,20240729,000000,28.34,28.56,28.166,28.48,937524,0
+GMAB.US,D,20240730,000000,28.48,28.49,28.11,28.21,651834,0
+GMAB.US,D,20240731,000000,28.44,28.56,28.26,28.29,702013,0
+GMAB.US,D,20240801,000000,28.33,28.54,28.3,28.35,527183,0
+GMAB.US,D,20240802,000000,28.43,28.43,27.95,28.24,550025,0
+GMAB.US,D,20240805,000000,26.3,26.58,26.045,26.07,885760,0
+GMAB.US,D,20240806,000000,26.38,26.62,26.2399,26.47,1117199,0
+GMAB.US,D,20240807,000000,26.84,26.89,26.405,26.46,809237,0
+GMAB.US,D,20240808,000000,26.52,27.39,26.35,27.07,967679,0
+GMAB.US,D,20240809,000000,26.59,26.61,26.3316,26.43,482367,0
+GMAB.US,D,20240812,000000,26.85,26.86,26.495,26.51,637209,0
+GMAB.US,D,20240813,000000,26.15,26.64,26.06,26.57,456936,0
+GMAB.US,D,20240814,000000,26.94,26.97,26.715,26.8,398893,0
+GMAB.US,D,20240815,000000,27.18,27.27,27.07,27.21,278565,0
+GMAB.US,D,20240816,000000,27.01,27.03,26.86,26.95,445132,0
+GMAB.US,D,20240819,000000,27.13,27.75,27.13,27.75,581574,0
+GMAB.US,D,20240820,000000,26.81,27.25,26.76,27.19,606448,0
+GMAB.US,D,20240821,000000,27.62,27.7,27.36,27.49,424553,0
+GMAB.US,D,20240822,000000,27.38,27.4,26.95,27.02,395070,0
+GMAB.US,D,20240823,000000,27,27.4,26.86,27.34,384208,0
+GMAB.US,D,20240826,000000,27.42,27.63,27.3201,27.36,306646,0
+GMAB.US,D,20240827,000000,27.79,27.94,27.73,27.89,437839,0
+GMAB.US,D,20240828,000000,27.77,27.86,27.64,27.7,390488,0
+GMAB.US,D,20240829,000000,27.84,27.93,27.74,27.81,351050,0
+GMAB.US,D,20240830,000000,27.72,27.86,27.62,27.8,347187,0
+GMAB.US,D,20240903,000000,27.73,27.805,27.38,27.41,577728,0
+GMAB.US,D,20240904,000000,27.43,27.73,27.42,27.59,329055,0
+GMAB.US,D,20240905,000000,27.8,27.82,27.54,27.69,403372,0
+GMAB.US,D,20240906,000000,27.82,27.91,27.46,27.52,370163,0
+GMAB.US,D,20240909,000000,27.39,27.62,27.34,27.46,369343,0
+GMAB.US,D,20240910,000000,27.62,27.62,27.375,27.5,398586,0
+GMAB.US,D,20240911,000000,27.15,27.18,26.6775,26.93,338331,0
+GMAB.US,D,20240912,000000,26.66,26.71,26.28,26.49,363422,0
+GMAB.US,D,20240913,000000,26.55,26.9,26.55,26.9,506451,0
+GMAB.US,D,20240916,000000,26.75,26.77,26.39,26.58,531897,0
+GMAB.US,D,20240917,000000,26.54,26.59,26.36,26.43,321518,0
+GMAB.US,D,20240918,000000,26.31,26.57,26.1,26.2,447014,0
+GMAB.US,D,20240919,000000,26.28,26.53,26.18,26.48,531085,0
+GMAB.US,D,20240920,000000,25.92,25.935,25.53,25.53,618656,0
+GMAB.US,D,20240923,000000,24.47,24.47,24.05,24.14,1244496,0
+GMAB.US,D,20240924,000000,24.17,24.18,23.85,24.01,640347,0
+GMAB.US,D,20240925,000000,24.23,24.23,23.8,23.83,507851,0
+GMAB.US,D,20240926,000000,24.06,24.12,23.85,24.12,552217,0
+GMAB.US,D,20240927,000000,24.27,24.43,24.23,24.33,483996,0
+GMAB.US,D,20240930,000000,24.3,24.4,24.17,24.38,545571,0
+GMAB.US,D,20241001,000000,24.27,24.31,23.95,24.15,717510,0
+GMAB.US,D,20241002,000000,23.39,23.74,23.24,23.69,1093193,0
+GMAB.US,D,20241003,000000,23.5,23.58,23.335,23.4,746021,0
+GMAB.US,D,20241004,000000,23.31,23.52,23.28,23.49,604712,0
+GMAB.US,D,20241007,000000,23.47,23.56,23.4,23.43,556007,0
+GMAB.US,D,20241008,000000,23.57,23.68,23.48,23.59,637476,0
+GMAB.US,D,20241009,000000,23.54,23.66,23.43,23.65,1511383,0
+GMAB.US,D,20241010,000000,23.56,23.74,23.5,23.71,1104689,0
+GMAB.US,D,20241011,000000,23.54,23.75,23.45,23.53,2008331,0
+GMAB.US,D,20241014,000000,23.53,23.675,23.405,23.66,3333383,0
+GMAB.US,D,20241015,000000,23.59,23.625,23.155,23.18,1079518,0
+GMAB.US,D,20241016,000000,22.83,22.85,22.52,22.6,1330865,0
+GMAB.US,D,20241017,000000,22.95,22.99,22.78,22.96,1047238,0
+GMAB.US,D,20241018,000000,22.78,23.085,22.73,22.98,2087791,0
+GMAB.US,D,20241021,000000,22.76,22.8,22.54,22.78,1591359,0
+GMAB.US,D,20241022,000000,22.43,22.79,22.39,22.77,1244804,0
+GMAB.US,D,20241023,000000,22.84,22.98,22.67,22.73,1014965,0
+GMAB.US,D,20241024,000000,22.82,22.98,22.775,22.82,1034755,0
+GMAB.US,D,20241025,000000,22.74,23.3,22.73,23.12,2491240,0
+GMAB.US,D,20241028,000000,23.08,23.21,22.95,23.14,866155,0
+GMAB.US,D,20241029,000000,23.05,23.15,22.87,23.12,1919449,0
+GMAB.US,D,20241030,000000,22.69,22.82,22.555,22.57,882485,0
+GMAB.US,D,20241031,000000,22.36,22.4,22.22,22.32,964928,0
+GMAB.US,D,20241101,000000,22.605,22.63,22.525,22.56,1113174,0
+GMAB.US,D,20241104,000000,22.69,22.89,22.65,22.78,1294385,0
+GMAB.US,D,20241105,000000,22.56,22.84,22.18,22.75,1729706,0
+GMAB.US,D,20241106,000000,22.2,22.755,21.9,22.33,1846730,0
+GMAB.US,D,20241107,000000,22.64,23.19,22.64,23.11,1374743,0
+GMAB.US,D,20241108,000000,22.85,23.18,22.795,23.08,1560527,0
+GMAB.US,D,20241111,000000,23.18,23.47,22.95,23.2,1654197,0
+GMAB.US,D,20241112,000000,22.9,22.94,22.405,22.47,1373718,0
+GMAB.US,D,20241113,000000,21.94,22.2,21.59,21.66,2583750,0
+GMAB.US,D,20241114,000000,21.75,21.82,21.17,21.18,2462424,0
+GMAB.US,D,20241115,000000,21.01,21.01,20.5,20.59,1310575,0
+GMAB.US,D,20241118,000000,20.64,20.845,20.58,20.67,1298200,0
+GMAB.US,D,20241119,000000,20.51,20.635,20.39,20.5,1084659,0
+GMAB.US,D,20241120,000000,20.49,20.55,20.36,20.45,1199557,0
+GMAB.US,D,20241121,000000,20.53,20.62,20.34,20.47,1513364,0
+GMAB.US,D,20241122,000000,20.61,20.84,20.595,20.65,1077184,0
+GMAB.US,D,20241125,000000,20.91,20.98,20.68,20.79,2744812,0
+GMAB.US,D,20241126,000000,20.76,20.76,20.46,20.65,1157925,0
+GMAB.US,D,20241127,000000,20.86,21.17,20.84,21.16,787442,0
+GMAB.US,D,20241129,000000,21.5,21.67,21.455,21.5,575331,0
+GMAB.US,D,20241202,000000,21.81,21.935,21.695,21.84,1026040,0
+GMAB.US,D,20241203,000000,21.83,21.84,21.56,21.7,1204459,0
+GMAB.US,D,20241204,000000,21.71,21.72,21.545,21.65,621209,0
+GMAB.US,D,20241205,000000,21.95,21.97,21.8,21.85,1066916,0
+GMAB.US,D,20241206,000000,21.73,22.0159,21.72,21.81,1147821,0
+GMAB.US,D,20241209,000000,21.98,22.33,21.9636,22.11,1237121,0
+GMAB.US,D,20241210,000000,22.17,22.19,21.805,21.83,985509,0
+GMAB.US,D,20241211,000000,21.75,21.78,21.5,21.55,636995,0
+GMAB.US,D,20241212,000000,20.98,21.145,20.65,20.65,958726,0
+GMAB.US,D,20241213,000000,20.46,20.48,20.12,20.17,931207,0
+GMAB.US,D,20241216,000000,19.94,20.37,19.85,20.02,2017427,0
+GMAB.US,D,20241217,000000,19.95,20.28,19.9,20.03,1075782,0
+GMAB.US,D,20241218,000000,20.76,21.025,20.12,20.14,1368010,0
+GMAB.US,D,20241219,000000,20.25,20.33,19.99,20.09,1281450,0
+GMAB.US,D,20241220,000000,20.22,20.43,20.13,20.31,1829681,0
+GMAB.US,D,20241223,000000,20.71,20.855,20.5,20.76,1380277,0
+GMAB.US,D,20241224,000000,20.65,20.705,20.4,20.47,454756,0
+GMAB.US,D,20241226,000000,20.45,20.61,20.41,20.58,751943,0
+GMAB.US,D,20241227,000000,20.87,21.12,20.81,21.02,950621,0
+GMAB.US,D,20241230,000000,20.82,20.88,20.69,20.77,901929,0
+GMAB.US,D,20241231,000000,20.77,21.135,20.61,20.87,490651,0
+GMAB.US,D,20250102,000000,21.13,21.2,20.87,21,1021286,0
+GMAB.US,D,20250103,000000,21.15,21.56,21.12,21.47,839054,0
+GMAB.US,D,20250106,000000,21.48,22.015,21.44,21.86,826155,0
+GMAB.US,D,20250107,000000,22.19,22.275,22.05,22.18,1050789,0
+GMAB.US,D,20250108,000000,22.15,22.21,21.83,22.19,602971,0
+GMAB.US,D,20250110,000000,22.05,22.235,22,22.15,895112,0
+GMAB.US,D,20250113,000000,21.64,21.735,21.32,21.72,955011,0
+GMAB.US,D,20250114,000000,22,22.08,21.595,21.64,1003220,0
+GMAB.US,D,20250115,000000,20.39,20.6093,19.89,20.23,1838334,0
+GMAB.US,D,20250116,000000,20.93,21.26,20.7,21.22,2663042,0
+GMAB.US,D,20250117,000000,20.85,21.025,20.75,20.8,1120114,0
+GMAB.US,D,20250121,000000,21.35,21.85,21.31,21.8,898955,0
+GMAB.US,D,20250122,000000,21.52,21.52,20.96,20.97,926444,0
+GMAB.US,D,20250123,000000,21.26,21.32,21.03,21.29,860581,0
+GMAB.US,D,20250124,000000,21.09,21.3099,20.9501,21.13,583220,0
+GMAB.US,D,20250127,000000,21.01,21.42,20.71,20.8,2448361,0
+GMAB.US,D,20250128,000000,19.26,19.59,19.02,19.58,5384020,0
+GMAB.US,D,20250129,000000,19.5,19.86,19.34,19.85,5369344,0
+GMAB.US,D,20250130,000000,19.66,19.85,19.56,19.81,1281837,0
+GMAB.US,D,20250131,000000,19.78,19.97,19.61,19.67,1321025,0
+GMAB.US,D,20250203,000000,19.1,19.37,19,19.11,1291015,0
+GMAB.US,D,20250204,000000,19.19,19.43,19.13,19.21,1147379,0
+GMAB.US,D,20250205,000000,19.3,19.625,19.3,19.47,1788721,0
+GMAB.US,D,20250206,000000,19.31,19.47,19.1542,19.35,1866935,0
+GMAB.US,D,20250207,000000,19.29,19.355,18.92,19,1245703,0
+GMAB.US,D,20250210,000000,18.93,19.015,18.635,18.69,951256,0
+GMAB.US,D,20250211,000000,19.05,19.13,18.87,18.89,1338236,0
+GMAB.US,D,20250212,000000,18.87,19.71,18.74,19.69,1617004,0
+GMAB.US,D,20250213,000000,20.11,20.98,20.03,20.92,1872721,0
+GMAB.US,D,20250214,000000,21.08,21.31,21.005,21.3,2417859,0
+GMAB.US,D,20250218,000000,21.34,21.79,21.3,21.77,1833163,0
+GMAB.US,D,20250219,000000,21.45,22.06,21.45,21.97,1900121,0
+GMAB.US,D,20250220,000000,22.07,22.55,22.07,22.44,1030526,0
+GMAB.US,D,20250221,000000,22.32,22.36,22.07,22.34,1056869,0
+GMAB.US,D,20250224,000000,22.455,22.61,22.35,22.49,978049,0
+GMAB.US,D,20250225,000000,23.13,23.21,22.92,22.96,1052817,0
+GMAB.US,D,20250226,000000,22.84,22.93,22.54,22.61,901994,0
+GMAB.US,D,20250227,000000,22.56,22.845,22.545,22.73,920707,0
+GMAB.US,D,20250228,000000,22.64,22.68,22.43,22.68,1026825,0
+GMAB.US,D,20250303,000000,23.25,23.31,22.83,22.96,774847,0
+GMAB.US,D,20250304,000000,23.11,23.455,23.04,23.33,811685,0
+GMAB.US,D,20250305,000000,23.98,24.11,23.86,24.1,604046,0
+GMAB.US,D,20250306,000000,23.76,23.91,23.625,23.71,874090,0
+GMAB.US,D,20250307,000000,24.04,24.325,24,24.14,803348,0
+GMAB.US,D,20250310,000000,23.93,24.05,21.67,21.975,5894020,0
+GMAB.US,D,20250311,000000,20.71,20.83,20.03,20.26,3925132,0
+GMAB.US,D,20250312,000000,20.2,20.36,20.07,20.21,1813091,0
+GMAB.US,D,20250313,000000,19.79,20.26,19.75,19.96,1397976,0
+GMAB.US,D,20250314,000000,20.96,21.07,20.425,20.51,953606,0
+GMAB.US,D,20250317,000000,20.24,20.85,20.2,20.8,1768667,0
+GMAB.US,D,20250318,000000,20.47,20.59,20.04,20.2,1747545,0
+GMAB.US,D,20250319,000000,20.16,20.345,20.04,20.25,1119381,0
+GMAB.US,D,20250320,000000,19.92,20.09,19.82,19.84,1190408,0
+GMAB.US,D,20250321,000000,19.77,19.94,19.63,19.76,1122333,0
+GMAB.US,D,20250324,000000,19.01,19.33,18.99,19.29,1357016,0
+GMAB.US,D,20250325,000000,19.67,19.68,18.995,19.06,1209218,0
+GMAB.US,D,20250326,000000,19.73,19.83,19.52,19.62,1315875,0
+GMAB.US,D,20250327,000000,19.94,20.37,19.94,20.14,1027809,0
+GMAB.US,D,20250328,000000,19.81,19.96,19.73,19.9,1107633,0
+GMAB.US,D,20250331,000000,19.53,19.66,19.355,19.58,1044787,0
+GMAB.US,D,20250401,000000,19.09,19.1,18.622,18.66,1794029,0
+GMAB.US,D,20250402,000000,18.48,18.85,18.48,18.82,1929097,0
+GMAB.US,D,20250403,000000,19.19,19.32,19,19.24,1715434,0
+GMAB.US,D,20250404,000000,18.8,18.885,18.3,18.39,2472573,0
+GMAB.US,D,20250407,000000,18.02,18.68,17.815,18.19,3296077,0
+GMAB.US,D,20250408,000000,18.89,18.92,17.77,17.98,1942332,0
+GMAB.US,D,20250409,000000,17.71,18.97,17.235,18.83,2027662,0
+GMAB.US,D,20250410,000000,18.68,18.7,17.575,18.01,1863288,0
+GMAB.US,D,20250411,000000,18.64,18.875,18.44,18.81,1524787,0
+GMAB.US,D,20250414,000000,19.2,19.37,19.07,19.32,1337520,0
+GMAB.US,D,20250415,000000,19.65,19.685,19.35,19.51,1826066,0
+GMAB.US,D,20250416,000000,19.55,19.735,19.42,19.55,940320,0
+GMAB.US,D,20250417,000000,19.47,20.16,19.42,20.04,1135338,0
+GMAB.US,D,20250421,000000,20,20.18,19.725,20.07,1074679,0
+GMAB.US,D,20250422,000000,19.68,20.285,19.68,20.27,1791060,0
+GMAB.US,D,20250423,000000,20.29,20.39,20.02,20.13,1292692,0
+GMAB.US,D,20250424,000000,20.35,20.55,20.25,20.54,769590,0
+GMAB.US,D,20250425,000000,20.47,20.635,20.36,20.59,715774,0
+GMAB.US,D,20250428,000000,20.65,20.7256,20.46,20.63,783386,0
+GMAB.US,D,20250429,000000,21.04,21.075,20.745,20.79,1230982,0
+GMAB.US,D,20250430,000000,21.03,21.24,20.91,21.15,1354443,0
+GMAB.US,D,20250501,000000,21.31,21.32,20.875,20.93,1263895,0
+GMAB.US,D,20250502,000000,21.59,21.66,21.345,21.48,1490619,0
+GMAB.US,D,20250505,000000,21.76,21.76,21.51,21.55,974693,0
+GMAB.US,D,20250506,000000,21.24,21.24,20.42,20.42,1177536,0
+GMAB.US,D,20250507,000000,20.82,20.98,20.58,20.6,1795970,0
+GMAB.US,D,20250508,000000,19.952,19.9875,19.355,19.42,3194609,0
+GMAB.US,D,20250509,000000,19.61,19.96,19.35,19.36,2185465,0
+GMAB.US,D,20250512,000000,19.13,19.95,19.12,19.93,2595096,0
+GMAB.US,D,20250513,000000,19.52,19.52,18.885,19.31,2195417,0
+GMAB.US,D,20250514,000000,19.58,19.665,19.045,19.08,1706270,0
+GMAB.US,D,20250515,000000,19.42,19.66,19.32,19.65,1039385,0
+GMAB.US,D,20250516,000000,19.62,19.9,19.59,19.88,836564,0
+GMAB.US,D,20250519,000000,19.81,20.185,19.8,20.18,1058340,0
+GMAB.US,D,20250520,000000,20.25,20.4,20.14,20.33,1030051,0
+GMAB.US,D,20250521,000000,20.87,20.87,20.46,20.52,1536663,0
+GMAB.US,D,20250522,000000,20.94,21.225,20.9,21.03,1967691,0
+GMAB.US,D,20250523,000000,20.52,20.82,20.52,20.81,1247688,0
+GMAB.US,D,20250527,000000,21.34,21.379,20.95,21.28,1389021,0
+GMAB.US,D,20250528,000000,20.74,21.21,20.73,21.19,1429148,0
+GMAB.US,D,20250529,000000,21.17,21.415,21.115,21.32,685051,0
+GMAB.US,D,20250530,000000,21.14,21.18,20.57,20.95,824108,0
+GMAB.US,D,20250602,000000,21.79,21.94,21.57,21.77,1992687,0
+GMAB.US,D,20250603,000000,21.125,21.525,20.88,21.35,1129525,0
+GMAB.US,D,20250604,000000,22.02,22.15,21.76,21.78,1334837,0
+GMAB.US,D,20250605,000000,22.07,22.07,21.775,21.81,680209,0
+GMAB.US,D,20250606,000000,21.86,22.22,21.86,22.2,956446,0
+GMAB.US,D,20250609,000000,22.2,22.37,22.02,22.25,791012,0
+GMAB.US,D,20250610,000000,22.53,22.925,22.5,22.84,1238818,0
+GMAB.US,D,20250611,000000,22.672,22.889,22.58,22.63,1219200,0
+GMAB.US,D,20250612,000000,22.95,23.13,22.77,23.09,1026460,0
+GMAB.US,D,20250613,000000,22.96,23.075,22.7,22.82,1112751,0
+GMAB.US,D,20250616,000000,22.96,23.055,22.73,22.86,1621739,0
+GMAB.US,D,20250617,000000,22.39,22.43,22.02,22.03,1569265,0
+GMAB.US,D,20250618,000000,21.74,21.91,21.5,21.56,1846493,0
+GMAB.US,D,20250620,000000,21.45,21.45,21.07,21.16,1746425,0
+GMAB.US,D,20250623,000000,20.89,21.02,20.64,20.68,3563728,0
+GMAB.US,D,20250624,000000,20.68,20.91,20.49,20.74,5980081,0
+GMAB.US,D,20250625,000000,20.53,20.595,20.31,20.52,1076140,0
+GMAB.US,D,20250626,000000,20.7,20.74,20.58,20.73,863640,0
+GMAB.US,D,20250627,000000,20.59,20.745,20.385,20.5,727649,0
+GMAB.US,D,20250630,000000,20.47,20.685,20.44,20.66,1022012,0
+GMAB.US,D,20250701,000000,20.49,21.075,20.46,20.74,1295940,0
+GMAB.US,D,20250702,000000,20.35,20.585,20.24,20.44,1310145,0
+GMAB.US,D,20250703,000000,20.42,20.435,20.225,20.3,1125763,0
+GMAB.US,D,20250707,000000,20.5,20.56,20.33,20.52,1425769,0
+GMAB.US,D,20250708,000000,20.84,21.41,20.785,21.25,1889844,0
+GMAB.US,D,20250709,000000,21.31,21.645,21.28,21.58,1244776,0
+GMAB.US,D,20250710,000000,21.68,21.8983,21.53,21.86,1049609,0
+GMAB.US,D,20250711,000000,21.7,21.7,21.265,21.4,1247550,0
+GMAB.US,D,20250714,000000,21.32,21.475,21.26,21.46,598464,0
+GMAB.US,D,20250715,000000,21.55,21.59,21.1,21.15,1040898,0
+GMAB.US,D,20250716,000000,21.44,21.89,21.41,21.87,1046246,0
+GMAB.US,D,20250717,000000,21.9,22.165,21.815,22.01,915175,0
+GMAB.US,D,20250718,000000,22.3,22.3,21.82,21.88,837921,0
+GMAB.US,D,20250721,000000,21.69,21.825,21.61,21.69,635193,0
+GMAB.US,D,20250722,000000,21.61,21.855,21.585,21.8,834995,0
+GMAB.US,D,20250723,000000,22.59,22.92,22.51,22.87,1804585,0
+GMAB.US,D,20250724,000000,23.555,23.868,23.46,23.63,1539183,0
+GMAB.US,D,20250725,000000,23.33,23.435,23.19,23.4,713885,0
+GMAB.US,D,20250728,000000,23.39,23.4,23.08,23.09,652045,0
+GMAB.US,D,20250729,000000,22.77,22.81,22.57,22.6,826766,0
+GMAB.US,D,20250730,000000,22.52,22.56,22.18,22.27,709412,0
+GMAB.US,D,20250731,000000,21.92,22.09,21.64,21.67,783779,0
+GMAB.US,D,20250801,000000,21.42,21.785,21.26,21.78,1204497,0
+GMAB.US,D,20250804,000000,21.76,22.06,21.69,21.98,967090,0
+GMAB.US,D,20250805,000000,22.08,22.27,21.97,22.1,776398,0
+GMAB.US,D,20250806,000000,21.61,21.72,21.38,21.51,1508764,0
+GMAB.US,D,20250807,000000,21.86,22.895,21.86,22.69,3056049,0
+GMAB.US,D,20250808,000000,21.36,21.66,21.2686,21.43,1745900,0
+GMAB.US,D,20250811,000000,21.01,21.28,20.995,21.08,982979,0
+GMAB.US,D,20250812,000000,21.17,21.88,21.17,21.87,1157744,0
+GMAB.US,D,20250813,000000,22.24,22.69,22.18,22.67,827885,0
+GMAB.US,D,20250814,000000,22.55,23.01,22.48,22.98,921351,0
+GMAB.US,D,20250815,000000,23.36,23.49,23.14,23.31,1487879,0
+GMAB.US,D,20250818,000000,23.22,23.59,23.22,23.42,823044,0
+GMAB.US,D,20250819,000000,23.66,23.93,23.62,23.82,1001697,0
+GMAB.US,D,20250820,000000,24.08,24.39,24.02,24.06,1086191,0
+GMAB.US,D,20250821,000000,24.44,24.4879,24.31,24.42,2129520,0
+GMAB.US,D,20250822,000000,24.6,24.835,24.46,24.65,1389411,0
+GMAB.US,D,20250825,000000,24.635,24.745,24.28,24.31,1222795,0
+GMAB.US,D,20250826,000000,24.51,24.61,24.41,24.54,1108117,0
+GMAB.US,D,20250827,000000,24.8,24.93,24.565,24.78,1176386,0
+GMAB.US,D,20250828,000000,25.16,25.25,25.005,25.11,2277517,0
+GMAB.US,D,20250829,000000,24.88,24.995,24.75,24.87,676684,0
+GMAB.US,D,20250902,000000,25.79,25.985,25.595,25.89,2117540,0
+GMAB.US,D,20250903,000000,26.49,27.16,26.47,27.08,2321699,0
+GMAB.US,D,20250904,000000,27.11,27.39,26.94,27.38,1488131,0
+GMAB.US,D,20250905,000000,27.36,27.605,27.35,27.54,2259732,0
+GMAB.US,D,20250908,000000,27.42,27.58,27.14,27.54,997913,0
+GMAB.US,D,20250909,000000,27.71,27.865,27.6,27.83,1379251,0
+GMAB.US,D,20250910,000000,27.94,28.03,27.575,27.73,1219267,0
+GMAB.US,D,20250911,000000,28.34,28.745,28.34,28.61,1514820,0
+GMAB.US,D,20250912,000000,28.33,28.375,27.805,27.82,1484418,0
+GMAB.US,D,20250915,000000,28.13,28.205,27.855,27.99,1540575,0
+GMAB.US,D,20250916,000000,28.15,28.24,28.03,28.24,1076320,0
+GMAB.US,D,20250917,000000,27.86,28.275,27.84,28.08,1488501,0
+GMAB.US,D,20250918,000000,28.02,28.105,27.95,28.04,1057216,0
+GMAB.US,D,20250919,000000,28.47,28.57,28.28,28.28,1874980,0
+GMAB.US,D,20250922,000000,28.61,28.685,28.43,28.6,745900,0
+GMAB.US,D,20250923,000000,28.7,28.985,28.66,28.73,1543119,0
+GMAB.US,D,20250924,000000,28.98,29.515,28.93,29.45,1215574,0
+GMAB.US,D,20250925,000000,29.25,29.36,28.6,28.84,1817125,0
+GMAB.US,D,20250926,000000,28.8,29.115,28.74,29.07,1038078,0
+GMAB.US,D,20250929,000000,28.52,29.34,28.36,29.33,5088038,0
+GMAB.US,D,20250930,000000,29.77,30.845,29.77,30.67,5647458,0
+GMAB.US,D,20251001,000000,30.8,31.815,30.74,31.77,3614277,0
+GMAB.US,D,20251002,000000,32,32.24,31.74,32.12,2237004,0
+GMAB.US,D,20251003,000000,32.7,33.61,32.61,33.56,4157796,0
+GMAB.US,D,20251006,000000,33.03,33.63,32.92,33.31,4721569,0
+GMAB.US,D,20251007,000000,33.08,33.11,32.611,32.64,1678144,0
+GMAB.US,D,20251008,000000,32.78,32.93,32.505,32.74,1568673,0
+GMAB.US,D,20251009,000000,32.19,32.26,31.62,31.85,2712417,0
+GMAB.US,D,20251010,000000,31.9,31.945,31.59,31.81,2177073,0
+GMAB.US,D,20251013,000000,31.99,32.805,31.841,32.68,2566986,0
+GMAB.US,D,20251014,000000,32.54,32.9,32.032,32.75,3032661,0
+GMAB.US,D,20251015,000000,32.53,32.93,31.87,32.72,2238687,0
+GMAB.US,D,20251016,000000,33.14,33.65,32.5801,32.75,2091665,0
+GMAB.US,D,20251017,000000,32.78,33.185,32.672,33.17,1987313,0
+GMAB.US,D,20251020,000000,31.5,31.5,30.34,30.54,4711921,0
+GMAB.US,D,20251021,000000,29.92,30.255,29.57,30.13,3143377,0
+GMAB.US,D,20251022,000000,30.21,30.24,29.66,29.92,1417667,0
+GMAB.US,D,20251023,000000,30.11,30.21,29.825,29.87,2477589,0
+GMAB.US,D,20251024,000000,29.68,29.98,29.4595,29.89,3904645,0
+GMAB.US,D,20251027,000000,29.5,29.6,28.94,29.03,3637538,0
+GMAB.US,D,20251028,000000,29.04,29.2,28.83,29.13,2385038,0
+GMAB.US,D,20251029,000000,29.28,29.3,28.65,28.95,1071385,0
+GMAB.US,D,20251030,000000,28.55,28.865,28.32,28.67,2805822,0
+GMAB.US,D,20251031,000000,28.56,28.645,28.32,28.61,1574401,0
+GMAB.US,D,20251103,000000,28.67,29.19,28.505,28.71,2050040,0
+GMAB.US,D,20251104,000000,28.54,29.39,28.51,28.76,2933561,0
+GMAB.US,D,20251105,000000,28.24,29.255,28.08,29.19,2925305,0
+GMAB.US,D,20251106,000000,28.84,29.35,28.1501,28.84,3831087,0
+GMAB.US,D,20251107,000000,28.73,28.84,28.42,28.66,2026734,0
+GMAB.US,D,20251110,000000,29.36,29.58,28.885,29.06,1877574,0
+GMAB.US,D,20251111,000000,29.29,30.44,29.28,30.31,2184351,0
+GMAB.US,D,20251112,000000,30.37,30.66,30.2579,30.47,954525,0
+GMAB.US,D,20251113,000000,30.43,30.78,30.23,30.24,1069794,0
+GMAB.US,D,20251114,000000,30.14,30.53,30.08,30.26,1426741,0
+GMAB.US,D,20251117,000000,30.35,30.89,30.28,30.42,889452,0
+GMAB.US,D,20251118,000000,30.05,30.355,29.67,30.32,2172255,0
+GMAB.US,D,20251119,000000,30.47,30.815,30.31,30.57,1122102,0
+GMAB.US,D,20251120,000000,30.72,30.73,29.98,30.04,1156371,0
+GMAB.US,D,20251121,000000,30.24,30.735,30.19,30.45,1035432,0
+GMAB.US,D,20251124,000000,30.79,31.34,30.71,30.82,1657886,0
+GMAB.US,D,20251125,000000,31.25,31.5,31,31.4,1189865,0
+GMAB.US,D,20251126,000000,31.84,32,31.7,31.92,1228123,0
+GMAB.US,D,20251128,000000,31.68,32.48,31.46,32.36,2352134,0
+GMAB.US,D,20251201,000000,32.4,32.47,31.315,31.39,1418988,0
+GMAB.US,D,20251202,000000,31.58,31.815,31.32,31.71,1521354,0
+GMAB.US,D,20251203,000000,31.63,31.75,31.41,31.68,1050316,0
+GMAB.US,D,20251204,000000,32.04,32.41,31.63,32.02,1235976,0
+GMAB.US,D,20251205,000000,32.06,32.1299,31.5,31.74,781657,0
+GMAB.US,D,20251208,000000,32.02,32.1706,31.685,31.94,1482640,0
+GMAB.US,D,20251209,000000,31.34,31.58,30.93,30.93,1047299,0
+GMAB.US,D,20251210,000000,31.01,31.4065,30.81,31.24,1684221,0
+GMAB.US,D,20251211,000000,31.675,32.51,31.62,32.3,2078466,0
+GMAB.US,D,20251212,000000,31.81,31.9,31.24,31.31,1932398,0
+GMAB.US,D,20251215,000000,31.74,31.91,31.37,31.57,1912107,0
+GMAB.US,D,20251216,000000,31.695,31.76,31.09,31.35,1082801,0
+GMAB.US,D,20251217,000000,31.57,31.9101,31.57,31.71,1081914,0
+GMAB.US,D,20251218,000000,31.58,31.7414,31.37,31.5,902270,0
+GMAB.US,D,20251219,000000,32.135,32.8,32.13,32.38,3243884,0
+GMAB.US,D,20251222,000000,32.37,33.09,32.26,33.06,1165610,0
+GMAB.US,D,20251223,000000,33.42,33.67,33.255,33.65,1374674,0
+GMAB.US,D,20251224,000000,33.73,33.89,33.56,33.72,381856,0
+GMAB.US,D,20251226,000000,33.91,33.96,33.31,33.42,577504,0
+GMAB.US,D,20251229,000000,32.89,33,32.51,32.52,1499253,0
+GMAB.US,D,20251230,000000,31.98,32,31.395,31.49,2461438,0
+GMAB.US,D,20251231,000000,31.42,31.5,30.35,30.8,1940955,0
+GMAB.US,D,20260102,000000,31.18,31.845,31.14,31.82,1947116,0
+GMAB.US,D,20260105,000000,32.09,32.1,31.29,31.8,2164952,0
+GMAB.US,D,20260106,000000,32,33.21,32,33.1,1727985,0
+GMAB.US,D,20260107,000000,33.105,33.985,33.08,33.9,1556597,0
+GMAB.US,D,20260108,000000,33.92,33.99,33.42,33.63,970559,0
+GMAB.US,D,20260109,000000,33.61,34.295,33.57,34.26,1525186,0
+GMAB.US,D,20260112,000000,34.08,34.1,33.59,33.95,1476438,0
+GMAB.US,D,20260113,000000,33.48,33.9,33.3,33.87,2055114,0
+GMAB.US,D,20260114,000000,34.6,35.43,34.57,35.34,2654541,0
+GMAB.US,D,20260115,000000,34.598,34.62,33.52,33.85,1966684,0
+GMAB.US,D,20260116,000000,34.13,34.24,30.88,32.25,6249263,0
+GMAB.US,D,20260120,000000,31.38,31.7,31.04,31.33,2764811,0
+GMAB.US,D,20260121,000000,31.79,33.225,31.735,32.95,2282834,0
+GMAB.US,D,20260122,000000,32.91,33.495,32.79,33.1,1167171,0
+GMAB.US,D,20260123,000000,33.35,33.92,33.21,33.88,1865687,0
+GMAB.US,D,20260126,000000,33.42,33.81,33.37,33.47,1343503,0
+GMAB.US,D,20260127,000000,33.76,34.68,33.73,34.4,2012179,0
+GMAB.US,D,20260128,000000,33.02,33.31,32.57,32.93,1596897,0
+GMAB.US,D,20260129,000000,33.23,33.375,32.79,33.35,1189804,0
+GMAB.US,D,20260130,000000,33.01,33.17,32.21,32.63,1415722,0
+GMAB.US,D,20260202,000000,32.66,33.37,32.66,33.27,880317,0
+GMAB.US,D,20260203,000000,33.24,33.52,32.87,33.03,1178038,0
+GMAB.US,D,20260204,000000,32.45,32.56,31.415,31.9,1531827,0
+GMAB.US,D,20260205,000000,31.34,32.04,30.95,30.97,1519675,0
+GMAB.US,D,20260206,000000,30.94,31.31,30.75,30.9,1760453,0
+GMAB.US,D,20260209,000000,31.27,31.3,30.62,30.87,1186738,0
+GMAB.US,D,20260210,000000,30.87,31,30.59,30.6,894221,0
+GMAB.US,D,20260211,000000,30.42,30.42,29.66,30.06,1377938,0
+GMAB.US,D,20260212,000000,30.05,30.17,29.47,29.59,1372551,0
+GMAB.US,D,20260213,000000,29.65,30.47,29.65,30.03,1189418,0
+GMAB.US,D,20260217,000000,30.7,31.41,29.54,30,3036566,0
+GMAB.US,D,20260218,000000,29.245,29.52,28.84,29.16,3054384,0
diff --git a/daily/us/nasdaq stocks/1/goodn.us.txt b/daily/us/nasdaq stocks/1/goodn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac001c5257468bf554062e418b2a6dfe256ec1ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/goodn.us.txt	
@@ -0,0 +1,1588 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOODN.US,D,20191007,000000,24.454,24.576,24.326,24.492,59198,0
+GOODN.US,D,20191008,000000,24.53,24.53,24.405,24.475,28271,0
+GOODN.US,D,20191009,000000,24.492,24.626,24.405,24.626,54595,0
+GOODN.US,D,20191010,000000,24.557,24.691,24.464,24.643,47146,0
+GOODN.US,D,20191011,000000,24.511,24.634,24.341,24.547,27433,0
+GOODN.US,D,20191014,000000,24.634,25.117,24.505,24.975,81614,0
+GOODN.US,D,20191015,000000,25.07,25.108,24.71,24.994,24433,0
+GOODN.US,D,20191016,000000,24.956,25.117,24.832,24.956,22928,0
+GOODN.US,D,20191017,000000,24.965,24.965,24.822,24.832,15461,0
+GOODN.US,D,20191018,000000,24.832,25.054,24.822,24.928,16204,0
+GOODN.US,D,20191021,000000,24.975,25.117,24.776,24.975,13181,0
+GOODN.US,D,20191022,000000,24.928,25.117,24.822,24.852,14837,0
+GOODN.US,D,20191023,000000,26.055,26.055,24.88,25.044,17426,0
+GOODN.US,D,20191024,000000,24.947,25.07,24.928,25.022,14557,0
+GOODN.US,D,20191025,000000,26.085,26.085,24.928,25.098,11203,0
+GOODN.US,D,20191028,000000,24.984,25.115,24.832,24.852,14145,0
+GOODN.US,D,20191029,000000,24.88,24.928,24.738,24.738,13225,0
+GOODN.US,D,20191030,000000,24.748,24.965,24.738,24.88,14708,0
+GOODN.US,D,20191031,000000,24.937,25.022,24.88,24.88,10179,0
+GOODN.US,D,20191101,000000,25.007,25.056,25.002,25.05,2360,0
+GOODN.US,D,20191104,000000,25.018,25.018,24.928,24.999,1324,0
+GOODN.US,D,20191105,000000,24.975,24.975,24.643,24.691,12229,0
+GOODN.US,D,20191106,000000,24.7,24.928,24.7,24.718,3920,0
+GOODN.US,D,20191107,000000,24.738,24.787,24.596,24.738,25542,0
+GOODN.US,D,20191108,000000,24.832,24.89,24.691,24.738,12242,0
+GOODN.US,D,20191111,000000,24.814,24.832,24.738,24.738,2841,0
+GOODN.US,D,20191112,000000,25.013,25.013,24.759,24.813,4279,0
+GOODN.US,D,20191113,000000,24.982,24.982,24.787,24.847,5677,0
+GOODN.US,D,20191114,000000,24.833,24.965,24.833,24.846,7985,0
+GOODN.US,D,20191115,000000,24.919,24.919,24.862,24.889,1178,0
+GOODN.US,D,20191118,000000,24.885,24.975,24.815,24.975,4503,0
+GOODN.US,D,20191119,000000,24.858,25.013,24.852,24.852,6947,0
+GOODN.US,D,20191120,000000,24.88,25.013,24.7,24.917,17781,0
+GOODN.US,D,20191121,000000,25.013,25.013,24.843,24.875,3519,0
+GOODN.US,D,20191122,000000,24.718,25.013,24.681,24.761,3550,0
+GOODN.US,D,20191125,000000,24.928,24.928,24.787,24.787,6626,0
+GOODN.US,D,20191126,000000,24.803,24.928,24.787,24.841,3415,0
+GOODN.US,D,20191127,000000,24.871,24.871,24.871,24.871,440,0
+GOODN.US,D,20191129,000000,24.832,24.871,24.814,24.814,1320,0
+GOODN.US,D,20191202,000000,24.809,24.871,24.809,24.871,1511,0
+GOODN.US,D,20191203,000000,24.787,24.787,24.7,24.775,21068,0
+GOODN.US,D,20191204,000000,24.691,24.871,24.691,24.691,12926,0
+GOODN.US,D,20191205,000000,24.691,24.738,24.208,24.738,27229,0
+GOODN.US,D,20191206,000000,24.661,24.787,24.581,24.698,14754,0
+GOODN.US,D,20191209,000000,24.804,24.813,24.687,24.687,2358,0
+GOODN.US,D,20191210,000000,24.652,24.694,24.473,24.634,6580,0
+GOODN.US,D,20191211,000000,24.643,24.643,24.643,24.643,732,0
+GOODN.US,D,20191212,000000,24.767,24.82,24.643,24.787,37680,0
+GOODN.US,D,20191213,000000,24.811,24.822,24.787,24.795,1592,0
+GOODN.US,D,20191216,000000,24.861,24.871,24.784,24.784,8665,0
+GOODN.US,D,20191217,000000,24.832,24.842,24.796,24.842,1468,0
+GOODN.US,D,20191218,000000,25.006,25.136,24.993,24.993,3139,0
+GOODN.US,D,20191219,000000,24.923,25.136,24.869,25.136,1798,0
+GOODN.US,D,20191220,000000,24.907,25.107,24.907,24.972,2004,0
+GOODN.US,D,20191223,000000,24.869,25.136,24.845,25.136,6785,0
+GOODN.US,D,20191224,000000,25.034,25.034,24.956,24.956,528,0
+GOODN.US,D,20191226,000000,25.146,25.175,24.993,25.065,27112,0
+GOODN.US,D,20191227,000000,25.06,25.308,24.977,25.065,2564,0
+GOODN.US,D,20191230,000000,24.972,25.136,24.918,24.918,3253,0
+GOODN.US,D,20191231,000000,25.077,25.146,25.077,25.146,2369,0
+GOODN.US,D,20200102,000000,25.107,25.114,24.947,25.114,1399,0
+GOODN.US,D,20200103,000000,24.917,25.146,24.917,24.992,6502,0
+GOODN.US,D,20200106,000000,25.584,25.584,24.955,24.955,5566,0
+GOODN.US,D,20200107,000000,25.392,25.392,25.024,25.272,8255,0
+GOODN.US,D,20200108,000000,25.211,25.488,25.165,25.392,22087,0
+GOODN.US,D,20200109,000000,25.257,25.381,25.257,25.265,1093,0
+GOODN.US,D,20200110,000000,25.201,25.517,25.078,25.517,18328,0
+GOODN.US,D,20200113,000000,25.517,25.554,25.392,25.554,7978,0
+GOODN.US,D,20200114,000000,25.564,25.564,25.317,25.378,8356,0
+GOODN.US,D,20200115,000000,25.584,25.584,25.392,25.574,4357,0
+GOODN.US,D,20200116,000000,25.298,25.564,25.097,25.564,4055,0
+GOODN.US,D,20200117,000000,25.574,25.83,25.439,25.644,18906,0
+GOODN.US,D,20200121,000000,25.535,25.727,25.535,25.584,3562,0
+GOODN.US,D,20200122,000000,25.744,25.745,25.584,25.59,2895,0
+GOODN.US,D,20200123,000000,25.717,25.717,25.564,25.646,17526,0
+GOODN.US,D,20200124,000000,25.535,25.546,25.455,25.546,4690,0
+GOODN.US,D,20200127,000000,25.594,25.631,25.383,25.631,3522,0
+GOODN.US,D,20200128,000000,25.641,25.697,25.612,25.66,2919,0
+GOODN.US,D,20200129,000000,25.707,25.798,25.688,25.798,3596,0
+GOODN.US,D,20200130,000000,25.631,25.856,25.631,25.814,4462,0
+GOODN.US,D,20200131,000000,25.984,25.992,25.66,25.709,4018,0
+GOODN.US,D,20200203,000000,25.797,25.945,25.729,25.945,2780,0
+GOODN.US,D,20200204,000000,25.883,25.915,25.794,25.891,12792,0
+GOODN.US,D,20200205,000000,25.898,25.898,25.441,25.441,1674,0
+GOODN.US,D,20200206,000000,25.917,25.917,25.441,25.501,10046,0
+GOODN.US,D,20200207,000000,25.727,25.727,25.373,25.676,1491,0
+GOODN.US,D,20200210,000000,25.869,25.869,25.707,25.727,3970,0
+GOODN.US,D,20200211,000000,25.765,25.908,25.584,25.908,2635,0
+GOODN.US,D,20200212,000000,25.535,25.589,25.383,25.489,7882,0
+GOODN.US,D,20200213,000000,25.52,25.908,25.52,25.908,2842,0
+GOODN.US,D,20200214,000000,25.908,25.956,25.414,25.532,10610,0
+GOODN.US,D,20200218,000000,25.669,25.869,25.669,25.727,3364,0
+GOODN.US,D,20200219,000000,25.727,25.869,25.584,25.869,8598,0
+GOODN.US,D,20200220,000000,25.791,26.192,25.492,25.962,7115,0
+GOODN.US,D,20200221,000000,25.488,25.917,25.479,25.775,4277,0
+GOODN.US,D,20200224,000000,25.441,25.927,25.441,25.599,5748,0
+GOODN.US,D,20200225,000000,25.479,25.78,25.392,25.499,8969,0
+GOODN.US,D,20200226,000000,25.46,25.488,25.012,25.25,7243,0
+GOODN.US,D,20200227,000000,25.131,25.247,25.012,25.247,4044,0
+GOODN.US,D,20200228,000000,25.012,25.012,24.551,24.775,14152,0
+GOODN.US,D,20200302,000000,24.907,25.279,24.65,25.06,11780,0
+GOODN.US,D,20200303,000000,24.923,24.923,24.798,24.841,3083,0
+GOODN.US,D,20200304,000000,24.869,25.564,24.733,25.409,10610,0
+GOODN.US,D,20200305,000000,25.412,25.412,24.82,24.878,6850,0
+GOODN.US,D,20200306,000000,24.83,24.86,24.593,24.658,32738,0
+GOODN.US,D,20200309,000000,24.498,24.723,24.364,24.488,7333,0
+GOODN.US,D,20200310,000000,24.934,24.934,24.346,24.539,16565,0
+GOODN.US,D,20200311,000000,24.488,25.25,23.744,24.106,17891,0
+GOODN.US,D,20200312,000000,23.879,23.879,22.752,22.85,24791,0
+GOODN.US,D,20200313,000000,23.44,23.811,21.916,21.916,8763,0
+GOODN.US,D,20200316,000000,21.401,21.401,17.4,19.399,10143,0
+GOODN.US,D,20200317,000000,20.143,20.687,19.428,20.201,11530,0
+GOODN.US,D,20200318,000000,16.768,17.39,10.142,11.31,25921,0
+GOODN.US,D,20200319,000000,10.847,16.154,10.181,15.521,14019,0
+GOODN.US,D,20200320,000000,18.123,19.281,18.113,18.194,7475,0
+GOODN.US,D,20200323,000000,13.901,18.558,13.901,18.558,6869,0
+GOODN.US,D,20200324,000000,16.708,20.245,16.708,19.32,22836,0
+GOODN.US,D,20200325,000000,18.991,20.245,18.798,19.56,24009,0
+GOODN.US,D,20200326,000000,19.763,20.65,18.413,18.565,13934,0
+GOODN.US,D,20200327,000000,20.235,20.245,19.137,19.137,8717,0
+GOODN.US,D,20200330,000000,19.846,20.245,18.317,18.317,18230,0
+GOODN.US,D,20200331,000000,18.075,18.972,17.228,17.228,7203,0
+GOODN.US,D,20200401,000000,17.16,17.835,16.678,17.256,14944,0
+GOODN.US,D,20200402,000000,17.835,19.213,17.825,18.021,5170,0
+GOODN.US,D,20200403,000000,18.317,18.317,16.432,17.409,3693,0
+GOODN.US,D,20200406,000000,17.359,17.835,16.822,16.967,14255,0
+GOODN.US,D,20200407,000000,16.504,19.036,16.504,16.967,7357,0
+GOODN.US,D,20200408,000000,18.317,18.317,16.564,17.991,4192,0
+GOODN.US,D,20200409,000000,18.798,19.694,17.642,18.221,6795,0
+GOODN.US,D,20200413,000000,19.281,19.281,18.317,18.502,5212,0
+GOODN.US,D,20200414,000000,19.233,20.148,18.966,18.966,8706,0
+GOODN.US,D,20200415,000000,18.51,19.55,17.69,18.461,4788,0
+GOODN.US,D,20200416,000000,18.761,19.396,18.703,18.703,5530,0
+GOODN.US,D,20200417,000000,19.521,20.004,19.521,19.753,17818,0
+GOODN.US,D,20200420,000000,19.763,19.927,19.325,19.325,5133,0
+GOODN.US,D,20200421,000000,18.553,19.416,18.553,19.281,1903,0
+GOODN.US,D,20200422,000000,19.21,19.281,18.461,18.847,6881,0
+GOODN.US,D,20200423,000000,19.418,20.215,18.506,19.563,25764,0
+GOODN.US,D,20200424,000000,19.563,19.563,18.66,18.994,11287,0
+GOODN.US,D,20200427,000000,19.02,19.321,19.02,19.321,11365,0
+GOODN.US,D,20200428,000000,19.563,19.962,19.284,19.961,21426,0
+GOODN.US,D,20200429,000000,20.098,22.079,20.098,21.292,28244,0
+GOODN.US,D,20200430,000000,21.292,22.039,20.39,20.39,3925,0
+GOODN.US,D,20200501,000000,20.66,21.182,19.806,20.098,6461,0
+GOODN.US,D,20200504,000000,20.098,21.359,19.622,19.787,17766,0
+GOODN.US,D,20200505,000000,20.427,20.427,19.514,19.514,46247,0
+GOODN.US,D,20200506,000000,19.505,21.019,19.447,20.281,22373,0
+GOODN.US,D,20200507,000000,20.574,21.349,20.291,20.942,12529,0
+GOODN.US,D,20200508,000000,20.786,20.786,20.66,20.759,15885,0
+GOODN.US,D,20200511,000000,20.631,20.777,19.505,19.524,22616,0
+GOODN.US,D,20200512,000000,19.893,20.316,19.418,19.418,21415,0
+GOODN.US,D,20200513,000000,19.88,20.38,19.418,19.947,14381,0
+GOODN.US,D,20200514,000000,19.612,20.247,19.497,19.903,19689,0
+GOODN.US,D,20200515,000000,19.758,20.33,19.487,20.193,19035,0
+GOODN.US,D,20200518,000000,20.525,21.454,20.339,20.807,33620,0
+GOODN.US,D,20200519,000000,21.013,21.218,21.013,21.013,2080,0
+GOODN.US,D,20200520,000000,20.877,21.306,20.605,20.908,10744,0
+GOODN.US,D,20200521,000000,20.589,20.842,20.525,20.535,3611,0
+GOODN.US,D,20200522,000000,20.533,21.063,20.533,21.063,4988,0
+GOODN.US,D,20200526,000000,21.189,21.698,21.112,21.209,33278,0
+GOODN.US,D,20200527,000000,21.668,22.206,21.601,21.923,6447,0
+GOODN.US,D,20200528,000000,21.942,22.137,21.752,21.842,3907,0
+GOODN.US,D,20200529,000000,21.991,22.127,21.844,22.127,8740,0
+GOODN.US,D,20200601,000000,22.216,22.763,21.991,22.402,11735,0
+GOODN.US,D,20200602,000000,22.284,22.915,22.284,22.549,8506,0
+GOODN.US,D,20200603,000000,22.851,23.721,22.815,23.213,9152,0
+GOODN.US,D,20200604,000000,23.242,23.946,23.242,23.3,7266,0
+GOODN.US,D,20200605,000000,23.715,23.946,23.604,23.946,2947,0
+GOODN.US,D,20200608,000000,24.112,24.132,23.652,23.946,5483,0
+GOODN.US,D,20200609,000000,23.652,23.977,23.609,23.672,24353,0
+GOODN.US,D,20200610,000000,23.672,23.901,23.672,23.901,5616,0
+GOODN.US,D,20200611,000000,23.672,24.132,23.31,23.458,7824,0
+GOODN.US,D,20200612,000000,23.496,23.642,23.359,23.359,3888,0
+GOODN.US,D,20200615,000000,23.281,23.36,22.949,23.359,3488,0
+GOODN.US,D,20200616,000000,23.359,24.122,22.705,22.968,17633,0
+GOODN.US,D,20200617,000000,23.067,23.848,23.034,23.213,23387,0
+GOODN.US,D,20200618,000000,23.226,23.398,23.102,23.102,7518,0
+GOODN.US,D,20200619,000000,23.102,23.211,23.102,23.152,4302,0
+GOODN.US,D,20200622,000000,23.112,23.201,23.102,23.152,4968,0
+GOODN.US,D,20200623,000000,23.181,23.181,23.054,23.102,14474,0
+GOODN.US,D,20200624,000000,22.907,23.054,22.857,22.857,2746,0
+GOODN.US,D,20200625,000000,22.798,23.201,22.798,23.201,4186,0
+GOODN.US,D,20200626,000000,23.167,23.167,22.907,23.029,1106,0
+GOODN.US,D,20200629,000000,23.093,23.093,22.7,22.807,29645,0
+GOODN.US,D,20200630,000000,22.827,22.907,22.807,22.807,935,0
+GOODN.US,D,20200701,000000,22.758,23.054,22.513,22.562,9603,0
+GOODN.US,D,20200702,000000,22.822,22.827,22.562,22.562,6533,0
+GOODN.US,D,20200706,000000,22.7,22.7,22.366,22.513,10923,0
+GOODN.US,D,20200707,000000,22.296,22.64,20.654,21.874,21590,0
+GOODN.US,D,20200708,000000,22.194,22.513,22.031,22.07,4656,0
+GOODN.US,D,20200709,000000,22.194,22.304,21.923,21.923,3311,0
+GOODN.US,D,20200710,000000,21.864,22.119,21.864,21.898,5888,0
+GOODN.US,D,20200713,000000,22.031,22.031,21.825,21.825,9964,0
+GOODN.US,D,20200714,000000,21.697,22.002,21.697,21.751,8866,0
+GOODN.US,D,20200715,000000,21.874,22.129,21.628,21.628,14544,0
+GOODN.US,D,20200716,000000,21.667,21.992,21.628,21.893,5421,0
+GOODN.US,D,20200717,000000,21.854,22.611,21.835,22.169,11445,0
+GOODN.US,D,20200720,000000,22.366,22.452,22.026,22.169,19485,0
+GOODN.US,D,20200721,000000,22.376,22.399,22.09,22.104,15235,0
+GOODN.US,D,20200722,000000,22.267,22.429,22.162,22.346,22457,0
+GOODN.US,D,20200723,000000,22.364,22.749,22.354,22.639,29839,0
+GOODN.US,D,20200724,000000,22.413,23.194,22.413,22.749,8897,0
+GOODN.US,D,20200727,000000,22.848,23.145,22.799,22.799,37431,0
+GOODN.US,D,20200728,000000,22.799,23.086,22.799,23.056,15228,0
+GOODN.US,D,20200729,000000,23.234,23.234,22.918,23.006,16612,0
+GOODN.US,D,20200730,000000,22.977,23.763,22.977,23.59,22391,0
+GOODN.US,D,20200731,000000,23.565,23.948,23.224,23.948,10682,0
+GOODN.US,D,20200803,000000,24.124,24.203,24.084,24.203,14845,0
+GOODN.US,D,20200804,000000,24.233,24.308,24.223,24.233,10195,0
+GOODN.US,D,20200805,000000,24.243,24.53,24.233,24.361,14475,0
+GOODN.US,D,20200806,000000,24.332,24.46,24.332,24.45,11343,0
+GOODN.US,D,20200807,000000,24.426,24.876,24.426,24.727,5504,0
+GOODN.US,D,20200810,000000,24.629,24.876,24.629,24.737,16278,0
+GOODN.US,D,20200811,000000,24.688,24.767,24.678,24.757,15408,0
+GOODN.US,D,20200812,000000,24.727,24.777,24.727,24.727,12697,0
+GOODN.US,D,20200813,000000,24.727,24.935,24.727,24.935,21755,0
+GOODN.US,D,20200814,000000,24.799,24.915,24.727,24.876,8754,0
+GOODN.US,D,20200817,000000,24.955,24.955,24.92,24.925,48530,0
+GOODN.US,D,20200818,000000,24.866,24.923,24.787,24.856,2661,0
+GOODN.US,D,20200819,000000,24.727,24.975,24.727,24.975,20729,0
+GOODN.US,D,20200820,000000,25.076,25.38,25.024,25.271,15345,0
+GOODN.US,D,20200821,000000,25.259,25.657,25.259,25.583,6767,0
+GOODN.US,D,20200824,000000,25.558,25.722,25.548,25.707,16015,0
+GOODN.US,D,20200825,000000,25.409,25.707,25.409,25.438,6669,0
+GOODN.US,D,20200826,000000,25.24,25.24,25.001,25.001,1174,0
+GOODN.US,D,20200827,000000,24.981,25.707,24.971,25.707,13030,0
+GOODN.US,D,20200828,000000,25.299,25.324,25.036,25.041,1214,0
+GOODN.US,D,20200831,000000,25.167,25.215,24.931,24.986,3074,0
+GOODN.US,D,20200901,000000,25.083,25.083,24.862,24.981,6089,0
+GOODN.US,D,20200902,000000,24.981,25.051,24.961,24.961,5671,0
+GOODN.US,D,20200903,000000,24.424,24.936,23.834,24.842,7022,0
+GOODN.US,D,20200904,000000,24.842,24.842,24.116,24.116,15232,0
+GOODN.US,D,20200908,000000,24.578,24.578,24.098,24.19,6666,0
+GOODN.US,D,20200909,000000,24.364,24.713,24.364,24.563,17822,0
+GOODN.US,D,20200910,000000,24.847,24.902,24.667,24.902,2474,0
+GOODN.US,D,20200911,000000,25.011,25.245,24.951,25.014,19287,0
+GOODN.US,D,20200914,000000,25.011,25.299,25.011,25.109,8900,0
+GOODN.US,D,20200915,000000,25.11,25.236,25.11,25.21,12137,0
+GOODN.US,D,20200916,000000,25.309,25.393,25.23,25.356,8038,0
+GOODN.US,D,20200917,000000,25.309,25.415,25.309,25.329,11292,0
+GOODN.US,D,20200918,000000,24.976,25.359,24.976,25.153,3177,0
+GOODN.US,D,20200921,000000,24.643,25.079,24.623,24.807,9178,0
+GOODN.US,D,20200922,000000,25,25,24.9,24.9,3926,0
+GOODN.US,D,20200923,000000,24.9843,25.265,24.51,24.9288,8459,0
+GOODN.US,D,20200924,000000,24.6184,24.8324,24.6184,24.7126,1723,0
+GOODN.US,D,20200925,000000,24.81,24.86,24.81,24.85,8470,0
+GOODN.US,D,20200928,000000,24.865,25.1874,24.865,24.95,12761,0
+GOODN.US,D,20200929,000000,25,25.16,24.94,25,13523,0
+GOODN.US,D,20200930,000000,25.1,25.336,25,25.32,19710,0
+GOODN.US,D,20201001,000000,25.4,25.4,25.01,25.0116,18585,0
+GOODN.US,D,20201002,000000,25,25.06,25,25.046,2528,0
+GOODN.US,D,20201005,000000,25,25.05,25,25,11421,0
+GOODN.US,D,20201006,000000,25.05,25.1,25,25,22281,0
+GOODN.US,D,20201007,000000,25.05,25.275,25.05,25.05,9920,0
+GOODN.US,D,20201008,000000,25.145,25.2899,25.05,25.09,3345,0
+GOODN.US,D,20201009,000000,25.18,25.2,25.08,25.08,2048,0
+GOODN.US,D,20201012,000000,25.1,25.16,25.06,25.06,13455,0
+GOODN.US,D,20201013,000000,25.1,25.138,25.1,25.1,4491,0
+GOODN.US,D,20201014,000000,25.16,25.3,25.15,25.15,2625,0
+GOODN.US,D,20201015,000000,25.05,25.2499,24.9,25.1,8716,0
+GOODN.US,D,20201016,000000,25.2,25.2981,24.97,24.99,9484,0
+GOODN.US,D,20201019,000000,25.12,25.16,25.105,25.13,6476,0
+GOODN.US,D,20201020,000000,25.15,25.25,25.13,25.2,12522,0
+GOODN.US,D,20201021,000000,25.2,25.25,25.15,25.2002,6690,0
+GOODN.US,D,20201022,000000,24.84,25.18,24.84,25.16,3195,0
+GOODN.US,D,20201023,000000,25.08,25.2,24.99,25.18,8488,0
+GOODN.US,D,20201026,000000,25.24,25.24,25.02,25.1,4047,0
+GOODN.US,D,20201027,000000,25.19,25.2225,25.05,25.2,18369,0
+GOODN.US,D,20201028,000000,25.31,25.3133,24.93,25.24,13644,0
+GOODN.US,D,20201029,000000,25.0708,25.1,24.99,25.02,7649,0
+GOODN.US,D,20201030,000000,25.0495,25.115,24.75,24.9,10213,0
+GOODN.US,D,20201102,000000,25.41,25.41,24.66,24.87,7621,0
+GOODN.US,D,20201103,000000,24.99,25.39,24.8883,25.1773,4474,0
+GOODN.US,D,20201104,000000,24.8,24.94,24.6,24.81,9017,0
+GOODN.US,D,20201105,000000,24.84,25.11,24.7915,25.09,4636,0
+GOODN.US,D,20201106,000000,25,25.0596,25,25.05,3506,0
+GOODN.US,D,20201109,000000,25.17,25.17,24.92,25.12,6395,0
+GOODN.US,D,20201110,000000,25.135,25.15,25.1,25.15,7124,0
+GOODN.US,D,20201111,000000,25.2885,25.2885,25.12,25.15,5137,0
+GOODN.US,D,20201112,000000,25.2958,25.34,25.05,25.05,8423,0
+GOODN.US,D,20201113,000000,25.07,25.11,24.9716,24.9716,15079,0
+GOODN.US,D,20201116,000000,25.08,25.95,25.08,25.95,21784,0
+GOODN.US,D,20201117,000000,25.5,28.87,25.2,28.87,19124,0
+GOODN.US,D,20201118,000000,26.5,26.86,25.39,26.59,19449,0
+GOODN.US,D,20201119,000000,26.15,27.5,25.44,27.495,9293,0
+GOODN.US,D,20201120,000000,27.34,27.34,25.63,27,60283,0
+GOODN.US,D,20201123,000000,26.99,27.24,26.2,26.97,64197,0
+GOODN.US,D,20201124,000000,26.99,26.99,26.5819,26.77,3133,0
+GOODN.US,D,20201125,000000,26.32,26.95,26.03,26.93,22603,0
+GOODN.US,D,20201127,000000,26.55,26.82,26.4,26.585,5310,0
+GOODN.US,D,20201130,000000,26.5,26.58,25.56,25.95,36157,0
+GOODN.US,D,20201201,000000,25.95,25.99,25.91,25.99,2414,0
+GOODN.US,D,20201202,000000,25.913,26.12,25.75,25.75,1491,0
+GOODN.US,D,20201203,000000,25.86,25.9,25.66,25.7,6564,0
+GOODN.US,D,20201204,000000,25.8,25.88,25.66,25.66,5018,0
+GOODN.US,D,20201207,000000,25.66,25.67,25.43,25.58,4338,0
+GOODN.US,D,20201208,000000,25.5036,25.86,25.5036,25.6,3312,0
+GOODN.US,D,20201209,000000,25.72,25.94,25.68,25.94,7401,0
+GOODN.US,D,20201210,000000,25.85,25.85,25.65,25.65,1563,0
+GOODN.US,D,20201211,000000,25.74,25.74,25.74,25.74,170,0
+GOODN.US,D,20201214,000000,25.65,25.705,25.6,25.65,16143,0
+GOODN.US,D,20201215,000000,25.69,25.81,25.54,25.76,98122,0
+GOODN.US,D,20201216,000000,25.8,25.8,25.57,25.62,48239,0
+GOODN.US,D,20201217,000000,25.61,25.7275,25.61,25.61,1094,0
+GOODN.US,D,20201218,000000,25.61,25.6309,25.47,25.51,19612,0
+GOODN.US,D,20201221,000000,25.51,25.58,25.4,25.4,5788,0
+GOODN.US,D,20201222,000000,25.5,25.5,25.24,25.29,2326,0
+GOODN.US,D,20201223,000000,25.29,25.4,25.255,25.32,1627,0
+GOODN.US,D,20201224,000000,25.27,25.4979,25.07,25.13,7059,0
+GOODN.US,D,20201228,000000,25.2071,25.21,24.68,25.16,31144,0
+GOODN.US,D,20201229,000000,25.2,25.3,25.2,25.21,24334,0
+GOODN.US,D,20201230,000000,25.25,25.42,25.25,25.3,6288,0
+GOODN.US,D,20201231,000000,25.44,25.48,25.32,25.32,1813,0
+GOODN.US,D,20210104,000000,25.356,25.356,25.1,25.2,12143,0
+GOODN.US,D,20210105,000000,25.236,25.2882,25.1,25.28,11803,0
+GOODN.US,D,20210106,000000,25.18,25.28,25.13,25.28,20239,0
+GOODN.US,D,20210107,000000,25.18,25.27,25.11,25.11,16733,0
+GOODN.US,D,20210108,000000,25.1301,25.25,25.13,25.19,8092,0
+GOODN.US,D,20210111,000000,25.19,25.2,25.19,25.19,635,0
+GOODN.US,D,20210112,000000,25.27,25.35,25.13,25.14,6343,0
+GOODN.US,D,20210113,000000,25.14,25.3195,25.1,25.17,8076,0
+GOODN.US,D,20210114,000000,25.18,25.37,25.1703,25.36,15634,0
+GOODN.US,D,20210115,000000,25.32,25.3877,25.2,25.23,17403,0
+GOODN.US,D,20210119,000000,25.28,25.28,25.23,25.28,15152,0
+GOODN.US,D,20210120,000000,25.25,25.32,25.22,25.32,21728,0
+GOODN.US,D,20210121,000000,25.25,25.25,25.11,25.16,20925,0
+GOODN.US,D,20210122,000000,25.18,25.35,25.16,25.3,5110,0
+GOODN.US,D,20210125,000000,25.3,25.32,25.16,25.28,5150,0
+GOODN.US,D,20210126,000000,25.24,25.49,25.22,25.35,13519,0
+GOODN.US,D,20210127,000000,25.29,25.68,25.1901,25.4556,20587,0
+GOODN.US,D,20210128,000000,25.66,25.78,25.355,25.6,4968,0
+GOODN.US,D,20210129,000000,25.75,25.75,25.51,25.72,2401,0
+GOODN.US,D,20210201,000000,25.7,25.8,25.59,25.74,8962,0
+GOODN.US,D,20210202,000000,25.8,25.9871,25.455,25.69,13657,0
+GOODN.US,D,20210203,000000,25.71,26.1,25.69,25.88,13571,0
+GOODN.US,D,20210204,000000,25.99,25.99,25.78,25.9,5152,0
+GOODN.US,D,20210205,000000,25.77,26.12,25.65,25.985,7154,0
+GOODN.US,D,20210208,000000,26.08,26.08,25.7,25.965,2170,0
+GOODN.US,D,20210209,000000,25.8119,25.8397,25.71,25.75,3410,0
+GOODN.US,D,20210210,000000,25.88,25.88,25.8,25.8408,782,0
+GOODN.US,D,20210211,000000,25.8705,25.92,25.82,25.82,2458,0
+GOODN.US,D,20210212,000000,25.82,25.9437,25.8,25.802,3196,0
+GOODN.US,D,20210216,000000,25.82,25.9962,25.734,25.87,13342,0
+GOODN.US,D,20210217,000000,25.735,26.04,25.735,26.04,2629,0
+GOODN.US,D,20210218,000000,26.1,26.15,26.003,26.15,2058,0
+GOODN.US,D,20210219,000000,25.9,25.9,25.8587,25.88,5658,0
+GOODN.US,D,20210222,000000,25.8,26.1,25.6838,25.83,2551,0
+GOODN.US,D,20210223,000000,25.78,25.85,25.7725,25.85,2923,0
+GOODN.US,D,20210224,000000,25.71,25.75,25.7,25.7,1431,0
+GOODN.US,D,20210225,000000,25.82,25.85,25.555,25.624,5187,0
+GOODN.US,D,20210226,000000,25.58,25.6058,25.58,25.6058,1199,0
+GOODN.US,D,20210301,000000,25.83,25.83,25.56,25.63,5761,0
+GOODN.US,D,20210302,000000,25.58,25.75,25.5,25.75,19690,0
+GOODN.US,D,20210303,000000,25.58,25.75,25.56,25.75,12837,0
+GOODN.US,D,20210304,000000,25.79,25.9209,25.6305,25.7951,3689,0
+GOODN.US,D,20210305,000000,25.69,25.88,25.61,25.74,2244,0
+GOODN.US,D,20210308,000000,25.85,26.1,25.84,25.87,5061,0
+GOODN.US,D,20210309,000000,26.09,26.21,26.067,26.21,2262,0
+GOODN.US,D,20210310,000000,26.21,26.21,26.13,26.13,626,0
+GOODN.US,D,20210311,000000,26.2,26.2,26,26,1565,0
+GOODN.US,D,20210312,000000,26.05,26.05,25.82,25.82,7832,0
+GOODN.US,D,20210315,000000,25.98,26.0664,25.87,26,2698,0
+GOODN.US,D,20210316,000000,26,26.22,25.985,26.2153,1545,0
+GOODN.US,D,20210317,000000,25.8217,26.0513,25.8217,26,1575,0
+GOODN.US,D,20210318,000000,25.98,26.093,25.98,25.98,768,0
+GOODN.US,D,20210319,000000,26.19,26.21,26.19,26.21,456,0
+GOODN.US,D,20210322,000000,26.09,26.09,25.95,26.075,1432,0
+GOODN.US,D,20210323,000000,25.6852,25.9,25.6852,25.9,1036,0
+GOODN.US,D,20210324,000000,25.93,26.0475,25.7,25.7,2363,0
+GOODN.US,D,20210325,000000,25.68,25.8095,25.64,25.76,1991,0
+GOODN.US,D,20210326,000000,25.8,25.8,25.8,25.8,382,0
+GOODN.US,D,20210329,000000,25.97,26.0752,25.82,25.82,2528,0
+GOODN.US,D,20210330,000000,25.97,26.08,25.85,26.08,2716,0
+GOODN.US,D,20210331,000000,26,26.0268,25.95,26.0268,2492,0
+GOODN.US,D,20210401,000000,26.2105,26.2105,26.2105,26.2105,624,0
+GOODN.US,D,20210405,000000,26.23,26.23,25.9984,26.033,1446,0
+GOODN.US,D,20210406,000000,25.9645,26.27,25.8465,26.13,19767,0
+GOODN.US,D,20210407,000000,26.125,26.23,26.125,26.23,718,0
+GOODN.US,D,20210408,000000,26.0972,26.2902,26.0972,26.26,2605,0
+GOODN.US,D,20210409,000000,26.24,26.4281,26.1225,26.1225,4544,0
+GOODN.US,D,20210412,000000,26.19,26.358,26.17,26.2579,4869,0
+GOODN.US,D,20210413,000000,26.43,26.43,25.9,26.3,4065,0
+GOODN.US,D,20210414,000000,26.31,26.3119,26.3,26.3,1333,0
+GOODN.US,D,20210415,000000,26.266,26.35,26.02,26.04,36301,0
+GOODN.US,D,20210416,000000,26.4259,26.4259,26.0237,26.0237,437,0
+GOODN.US,D,20210419,000000,26.04,26.09,26.04,26.09,1207,0
+GOODN.US,D,20210420,000000,26.05,26.23,26.04,26.15,1973,0
+GOODN.US,D,20210421,000000,26.5,26.5,26.12,26.12,2482,0
+GOODN.US,D,20210422,000000,26.1,26.2012,26.1,26.167,3734,0
+GOODN.US,D,20210423,000000,26.42,26.42,26.0042,26.0042,3171,0
+GOODN.US,D,20210426,000000,26.01,26.01,26.01,26.01,175,0
+GOODN.US,D,20210427,000000,26.3282,26.3282,26.3,26.3,865,0
+GOODN.US,D,20210428,000000,26.4701,26.617,26.31,26.45,7975,0
+GOODN.US,D,20210429,000000,26.6364,26.6364,26.511,26.511,507,0
+GOODN.US,D,20210430,000000,26.4496,26.4496,26.19,26.19,2999,0
+GOODN.US,D,20210503,000000,26.385,26.59,26.375,26.471,6251,0
+GOODN.US,D,20210504,000000,26.495,26.52,26.495,26.52,898,0
+GOODN.US,D,20210505,000000,26.32,26.518,26.25,26.4061,2987,0
+GOODN.US,D,20210506,000000,26.05,26.352,26.01,26.352,1600,0
+GOODN.US,D,20210507,000000,26.401,26.46,26.3623,26.46,865,0
+GOODN.US,D,20210510,000000,26.4916,26.555,26.4,26.4,2055,0
+GOODN.US,D,20210511,000000,26.38,26.4693,26.38,26.45,1994,0
+GOODN.US,D,20210512,000000,26.5,26.55,26.25,26.25,6060,0
+GOODN.US,D,20210513,000000,26.36,26.5,26.35,26.4,2588,0
+GOODN.US,D,20210514,000000,26.4,26.5642,26.4,26.495,1825,0
+GOODN.US,D,20210517,000000,26.4463,26.59,26.28,26.5899,1933,0
+GOODN.US,D,20210518,000000,26.4,26.4,26.1938,26.2557,572,0
+GOODN.US,D,20210519,000000,26.0377,26.08,26.02,26.05,1656,0
+GOODN.US,D,20210520,000000,26.11,26.15,26.11,26.15,721,0
+GOODN.US,D,20210521,000000,26.1001,26.12,26.1,26.12,2174,0
+GOODN.US,D,20210524,000000,26.2902,26.42,26.07,26.09,6580,0
+GOODN.US,D,20210525,000000,26.19,26.23,26.15,26.15,1877,0
+GOODN.US,D,20210526,000000,26.27,26.3,26.2457,26.2457,729,0
+GOODN.US,D,20210527,000000,26.225,26.322,26.1933,26.3016,1730,0
+GOODN.US,D,20210528,000000,26.3036,26.44,26.17,26.17,8056,0
+GOODN.US,D,20210601,000000,26.28,26.455,26.2655,26.34,5451,0
+GOODN.US,D,20210602,000000,26.5868,26.5868,26.27,26.27,8415,0
+GOODN.US,D,20210603,000000,26.39,26.73,26.31,26.47,7495,0
+GOODN.US,D,20210604,000000,26.49,26.49,26.45,26.46,1509,0
+GOODN.US,D,20210607,000000,26.59,26.59,26.45,26.45,3513,0
+GOODN.US,D,20210608,000000,26.6611,26.748,26.46,26.5,26761,0
+GOODN.US,D,20210609,000000,26.445,26.6,26.445,26.56,2014,0
+GOODN.US,D,20210610,000000,26.55,26.6395,26.425,26.4437,4460,0
+GOODN.US,D,20210611,000000,26.41,26.6273,26.37,26.6273,1874,0
+GOODN.US,D,20210614,000000,26.6,26.81,26.6,26.79,3125,0
+GOODN.US,D,20210615,000000,26.58,26.93,26.57,26.7069,3464,0
+GOODN.US,D,20210616,000000,26.6,26.9132,26.6,26.8,13263,0
+GOODN.US,D,20210617,000000,26.846,26.91,26.65,26.65,3765,0
+GOODN.US,D,20210618,000000,26.68,26.91,26.66,26.8777,1006,0
+GOODN.US,D,20210621,000000,26.75,26.75,26.5,26.52,10713,0
+GOODN.US,D,20210622,000000,26.46,26.631,26.33,26.34,9909,0
+GOODN.US,D,20210623,000000,26.33,26.48,26.081,26.35,43481,0
+GOODN.US,D,20210624,000000,26.4,26.45,26.2538,26.2621,4235,0
+GOODN.US,D,20210625,000000,26.2475,26.4699,26.2475,26.36,2954,0
+GOODN.US,D,20210628,000000,26.27,26.3935,26.26,26.3935,872,0
+GOODN.US,D,20210629,000000,26.2,26.464,26.16,26.31,7707,0
+GOODN.US,D,20210630,000000,26.31,26.39,26.22,26.37,4083,0
+GOODN.US,D,20210701,000000,26.4,26.69,26.4,26.5,2167,0
+GOODN.US,D,20210702,000000,26.6,26.88,26.6,26.7325,5189,0
+GOODN.US,D,20210706,000000,26.8179,26.8227,26.7023,26.72,5642,0
+GOODN.US,D,20210707,000000,26.771,26.771,26.6,26.6,1011,0
+GOODN.US,D,20210708,000000,26.62,26.8637,26.42,26.62,10182,0
+GOODN.US,D,20210709,000000,26.7,26.7,26.7,26.7,457,0
+GOODN.US,D,20210712,000000,26.69,26.7889,26.67,26.69,5852,0
+GOODN.US,D,20210713,000000,26.75,26.785,26.75,26.785,6009,0
+GOODN.US,D,20210714,000000,26.75,26.81,26.74,26.74,4145,0
+GOODN.US,D,20210715,000000,26.6789,26.6789,26.6,26.6,1222,0
+GOODN.US,D,20210716,000000,26.6,26.69,26.6,26.6,2772,0
+GOODN.US,D,20210719,000000,26.59,26.59,26.4,26.5,1098,0
+GOODN.US,D,20210720,000000,26.5,26.7346,26.5,26.722,4225,0
+GOODN.US,D,20210722,000000,26.7255,26.75,26.5,26.75,1653,0
+GOODN.US,D,20210723,000000,26.578,26.72,26.578,26.72,689,0
+GOODN.US,D,20210726,000000,26.6,26.704,26.6,26.704,1849,0
+GOODN.US,D,20210727,000000,26.5557,26.68,26.5557,26.68,1639,0
+GOODN.US,D,20210728,000000,26.6004,26.7,26.6004,26.662,2622,0
+GOODN.US,D,20210729,000000,26.74,26.76,26.73,26.76,1907,0
+GOODN.US,D,20210730,000000,26.7201,26.7201,26.7201,26.7201,214,0
+GOODN.US,D,20210802,000000,26.7201,26.8,26.72,26.8,2345,0
+GOODN.US,D,20210803,000000,26.85,26.98,26.85,26.95,6127,0
+GOODN.US,D,20210804,000000,26.99,27.0038,26.95,26.95,1121,0
+GOODN.US,D,20210805,000000,27.05,27.05,27.05,27.05,932,0
+GOODN.US,D,20210806,000000,27.05,27.05,27.05,27.05,1383,0
+GOODN.US,D,20210809,000000,27.05,27.0999,27.05,27.0505,7049,0
+GOODN.US,D,20210810,000000,27.01,27.01,26.95,26.95,543,0
+GOODN.US,D,20210811,000000,27.076,27.076,26.95,26.97,10580,0
+GOODN.US,D,20210812,000000,26.8,26.8,26.7482,26.7482,668,0
+GOODN.US,D,20210813,000000,26.75,26.75,26.73,26.73,361,0
+GOODN.US,D,20210816,000000,26.88,27.05,26.81,26.9074,32229,0
+GOODN.US,D,20210817,000000,26.94,27.1,26.925,27.05,16773,0
+GOODN.US,D,20210818,000000,27.1,27.25,27.02,27.02,3288,0
+GOODN.US,D,20210819,000000,27.03,27.3994,27.03,27.38,2066,0
+GOODN.US,D,20210820,000000,27.2,27.44,27,27.44,4346,0
+GOODN.US,D,20210823,000000,26.8704,27.424,26.8704,27.16,6282,0
+GOODN.US,D,20210824,000000,27,27.4139,27,27.2359,15031,0
+GOODN.US,D,20210825,000000,27.23,27.23,27.2059,27.23,2838,0
+GOODN.US,D,20210826,000000,27.3002,27.3002,27.06,27.15,5687,0
+GOODN.US,D,20210827,000000,27.4,27.4,27.4,27.4,517,0
+GOODN.US,D,20210830,000000,27.23,27.23,27.23,27.23,454,0
+GOODN.US,D,20210831,000000,27.22,27.22,27.15,27.15,590,0
+GOODN.US,D,20210901,000000,27.2,27.36,27.2,27.2,3686,0
+GOODN.US,D,20210902,000000,27.44,27.6999,27.15,27.15,4746,0
+GOODN.US,D,20210903,000000,27.0707,27.16,27.02,27.02,3318,0
+GOODN.US,D,20210907,000000,27.05,27.22,27.05,27.22,2036,0
+GOODN.US,D,20210908,000000,27.32,27.3699,27.29,27.29,2957,0
+GOODN.US,D,20210909,000000,27.22,27.2669,26.9,27.2669,4543,0
+GOODN.US,D,20210910,000000,27.2,27.3197,27.14,27.14,9366,0
+GOODN.US,D,20210913,000000,27.11,27.3732,26.98,27.23,13038,0
+GOODN.US,D,20210915,000000,27.28,27.33,27.25,27.25,4883,0
+GOODN.US,D,20210917,000000,27.17,27.26,27.16,27.2,1665,0
+GOODN.US,D,20210920,000000,27.15,27.38,26.79,27.1427,12975,0
+GOODN.US,D,20210921,000000,26.92,27.15,26.73,26.8,12389,0
+GOODN.US,D,20210922,000000,26.7001,27,26.7,27,8624,0
+GOODN.US,D,20210923,000000,26.87,27.0307,26.8,27,11808,0
+GOODN.US,D,20210924,000000,26.83,26.965,26.83,26.965,2326,0
+GOODN.US,D,20210927,000000,26.97,27.05,26.92,26.9566,6072,0
+GOODN.US,D,20210928,000000,26.44,26.8338,26.44,26.68,20691,0
+GOODN.US,D,20210929,000000,26.55,26.92,26.55,26.92,2109,0
+GOODN.US,D,20210930,000000,26.67,27.0727,26.52,26.52,4329,0
+GOODN.US,D,20211001,000000,26.61,26.7245,26.61,26.62,1414,0
+GOODN.US,D,20211004,000000,26.62,26.9599,26.612,26.72,1060,0
+GOODN.US,D,20211005,000000,26.6,26.7504,26.58,26.643,2746,0
+GOODN.US,D,20211006,000000,26.44,26.6472,26.44,26.5855,3546,0
+GOODN.US,D,20211007,000000,26.59,26.8393,26.59,26.6098,1825,0
+GOODN.US,D,20211008,000000,26.5,26.69,26.5,26.67,3370,0
+GOODN.US,D,20211011,000000,26.7304,26.84,26.73,26.81,2811,0
+GOODN.US,D,20211012,000000,26.81,26.81,26.56,26.56,15685,0
+GOODN.US,D,20211013,000000,26.5001,26.81,26.5,26.756,2426,0
+GOODN.US,D,20211014,000000,26.77,26.81,26.76,26.8,11076,0
+GOODN.US,D,20211015,000000,26.8075,26.8075,26.8075,26.8075,160,0
+GOODN.US,D,20211018,000000,26.8312,26.8312,26.8,26.8,1063,0
+GOODN.US,D,20211019,000000,27.06,27.1456,26.89,27.035,3429,0
+GOODN.US,D,20211020,000000,27.1701,27.1701,26.719,26.96,2024,0
+GOODN.US,D,20211021,000000,26.75,26.88,26.3605,26.73,28467,0
+GOODN.US,D,20211022,000000,26.72,26.8993,26.72,26.8993,3613,0
+GOODN.US,D,20211025,000000,26.9231,26.9231,26.76,26.76,633,0
+GOODN.US,D,20211026,000000,26.7389,26.87,26.7389,26.74,2439,0
+GOODN.US,D,20211027,000000,26.6396,26.716,26.57,26.69,11079,0
+GOODN.US,D,20211028,000000,26.5675,26.73,26.5508,26.6212,9031,0
+GOODN.US,D,20211029,000000,26.67,26.98,26.615,26.98,11846,0
+GOODN.US,D,20211101,000000,26.8,26.97,26.79,26.97,8180,0
+GOODN.US,D,20211102,000000,26.87,26.92,26.835,26.92,8454,0
+GOODN.US,D,20211103,000000,27.13,27.19,26.85,27.05,7741,0
+GOODN.US,D,20211104,000000,27.125,27.125,27.06,27.06,3726,0
+GOODN.US,D,20211105,000000,27.19,27.19,26.82,26.87,11330,0
+GOODN.US,D,20211108,000000,26.852,26.852,26.7647,26.8,1683,0
+GOODN.US,D,20211109,000000,26.775,26.8341,26.65,26.8,24014,0
+GOODN.US,D,20211110,000000,26.8,27.1,26.67,26.9,3735,0
+GOODN.US,D,20211111,000000,26.77,27.19,26.56,26.8,22121,0
+GOODN.US,D,20211112,000000,26.78,26.9995,26.44,26.64,10059,0
+GOODN.US,D,20211115,000000,26.62,26.755,26.48,26.69,10096,0
+GOODN.US,D,20211116,000000,26.42,26.9,26.42,26.7,5401,0
+GOODN.US,D,20211117,000000,26.9475,26.9475,26.69,26.69,3324,0
+GOODN.US,D,20211118,000000,26.55,26.7099,26.385,26.385,3140,0
+GOODN.US,D,20211119,000000,26.2,26.7,26.2,26.31,4127,0
+GOODN.US,D,20211122,000000,26.31,26.59,26.2114,26.435,3149,0
+GOODN.US,D,20211123,000000,26.34,26.34,26.34,26.34,269,0
+GOODN.US,D,20211124,000000,26.7049,26.7049,26.31,26.31,664,0
+GOODN.US,D,20211126,000000,26.2,26.44,26.2,26.28,2601,0
+GOODN.US,D,20211129,000000,26.22,26.22,26.22,26.22,392,0
+GOODN.US,D,20211130,000000,26.56,26.56,26.21,26.21,602,0
+GOODN.US,D,20211201,000000,26.4281,26.4281,26.21,26.26,2917,0
+GOODN.US,D,20211202,000000,26.25,26.7945,26.25,26.3,1726,0
+GOODN.US,D,20211203,000000,26.31,26.54,26.29,26.29,1490,0
+GOODN.US,D,20211206,000000,26.39,26.55,26.31,26.31,12141,0
+GOODN.US,D,20211207,000000,26.41,26.46,26.32,26.32,3698,0
+GOODN.US,D,20211208,000000,26.32,26.43,26.32,26.32,1221,0
+GOODN.US,D,20211210,000000,26.25,26.35,26.21,26.22,5207,0
+GOODN.US,D,20211213,000000,26.27,26.35,26.21,26.24,3339,0
+GOODN.US,D,20211214,000000,26.21,26.2371,26.2,26.2,2057,0
+GOODN.US,D,20211215,000000,26.2,26.28,26.11,26.18,4879,0
+GOODN.US,D,20211216,000000,26.16,26.29,26.04,26.27,10215,0
+GOODN.US,D,20211217,000000,26.06,26.4,26.05,26.22,1451,0
+GOODN.US,D,20211220,000000,26.11,26.59,26.1,26.59,6590,0
+GOODN.US,D,20211221,000000,26.55,27.14,26.24,27.13,9724,0
+GOODN.US,D,20211222,000000,26.75,26.75,26.27,26.466,11494,0
+GOODN.US,D,20211223,000000,26.564,26.564,26.16,26.34,5198,0
+GOODN.US,D,20211227,000000,26.34,26.56,26.2013,26.21,3132,0
+GOODN.US,D,20211228,000000,26.2301,26.3223,26.13,26.15,2016,0
+GOODN.US,D,20211229,000000,26.38,26.38,26.07,26.0834,1774,0
+GOODN.US,D,20211230,000000,26.3418,26.4302,26.15,26.15,1528,0
+GOODN.US,D,20211231,000000,26.25,26.25,26.2,26.2,1050,0
+GOODN.US,D,20220103,000000,26.15,26.46,26.15,26.46,5091,0
+GOODN.US,D,20220104,000000,26.75,26.75,26.525,26.705,1617,0
+GOODN.US,D,20220105,000000,26.7499,26.75,26.4001,26.75,6197,0
+GOODN.US,D,20220106,000000,26.75,26.75,26.48,26.735,3244,0
+GOODN.US,D,20220107,000000,26.7,26.7,26.5,26.65,1331,0
+GOODN.US,D,20220110,000000,26.7,26.7,26.31,26.485,1941,0
+GOODN.US,D,20220111,000000,26.45,26.5,26.45,26.47,10555,0
+GOODN.US,D,20220112,000000,26.45,26.5,26.45,26.4775,11614,0
+GOODN.US,D,20220113,000000,26.5,26.55,26.5,26.55,14660,0
+GOODN.US,D,20220114,000000,26.41,26.52,26.4,26.52,850,0
+GOODN.US,D,20220118,000000,26.5,26.6,26.5,26.5554,11979,0
+GOODN.US,D,20220119,000000,26.5604,26.5604,26.4376,26.55,10838,0
+GOODN.US,D,20220120,000000,26.2201,26.65,26.2201,26.65,7169,0
+GOODN.US,D,20220121,000000,26.55,26.6365,26.5,26.6,44310,0
+GOODN.US,D,20220124,000000,26.44,26.44,26.17,26.23,21713,0
+GOODN.US,D,20220125,000000,26.208,26.27,26.13,26.21,1110,0
+GOODN.US,D,20220126,000000,26.18,26.45,26.1508,26.45,1758,0
+GOODN.US,D,20220127,000000,26.1501,26.1501,26.1501,26.1501,761,0
+GOODN.US,D,20220128,000000,26.2253,26.447,26.2253,26.4,3357,0
+GOODN.US,D,20220131,000000,26.24,26.425,26.24,26.4,5921,0
+GOODN.US,D,20220201,000000,26.47,26.5,26.35,26.425,1432,0
+GOODN.US,D,20220202,000000,26.48,26.52,26.42,26.5,6275,0
+GOODN.US,D,20220203,000000,26.49,26.7,26.4,26.4,12326,0
+GOODN.US,D,20220204,000000,26.49,26.49,26.15,26.3,5693,0
+GOODN.US,D,20220207,000000,26.25,26.8107,26.25,26.31,2515,0
+GOODN.US,D,20220208,000000,26.68,26.7744,26.2207,26.26,5802,0
+GOODN.US,D,20220209,000000,26.23,26.49,25.89,26.12,19768,0
+GOODN.US,D,20220210,000000,26.05,26.69,26.05,26.38,6326,0
+GOODN.US,D,20220211,000000,26.25,26.25,25.9,25.9,6217,0
+GOODN.US,D,20220214,000000,26.1,26.1,25.8,25.8,11481,0
+GOODN.US,D,20220215,000000,25.97,25.9826,25.9,25.9,2391,0
+GOODN.US,D,20220216,000000,26.01,26.09,25.85,25.85,3730,0
+GOODN.US,D,20220217,000000,25.75,25.75,25.74,25.74,5168,0
+GOODN.US,D,20220218,000000,25.81,25.81,25.407,25.407,3069,0
+GOODN.US,D,20220222,000000,25.38,25.93,25.37,25.7,2765,0
+GOODN.US,D,20220223,000000,25.745,25.745,25.41,25.41,872,0
+GOODN.US,D,20220224,000000,25.36,25.36,25.25,25.25,6642,0
+GOODN.US,D,20220225,000000,25.39,25.3969,25.3,25.32,6499,0
+GOODN.US,D,20220228,000000,25.17,25.2,25.1,25.1,5755,0
+GOODN.US,D,20220301,000000,25.2,25.5,25.1,25.36,21101,0
+GOODN.US,D,20220302,000000,25.352,25.41,25.33,25.38,5829,0
+GOODN.US,D,20220303,000000,25.39,25.3999,25.35,25.3999,6500,0
+GOODN.US,D,20220304,000000,25.35,25.8697,25.35,25.8697,8333,0
+GOODN.US,D,20220307,000000,25.7,25.732,25.1,25.28,3524,0
+GOODN.US,D,20220308,000000,25.29,25.4,25.29,25.3,3854,0
+GOODN.US,D,20220309,000000,25.32,25.57,25.32,25.57,1426,0
+GOODN.US,D,20220311,000000,25.26,25.409,25.09,25.409,1925,0
+GOODN.US,D,20220314,000000,25.4229,25.56,25.3499,25.3499,2328,0
+GOODN.US,D,20220315,000000,25.35,25.35,25.35,25.35,796,0
+GOODN.US,D,20220316,000000,25.77,25.8868,25.2412,25.3,930,0
+GOODN.US,D,20220317,000000,26.05,26.05,25.695,25.695,718,0
+GOODN.US,D,20220318,000000,25.8164,25.8306,25.7,25.8306,4062,0
+GOODN.US,D,20220321,000000,25.73,25.895,25.7,25.71,5280,0
+GOODN.US,D,20220322,000000,25.7,25.7039,24.9584,25.43,17328,0
+GOODN.US,D,20220323,000000,25.47,25.47,25.12,25.35,6221,0
+GOODN.US,D,20220324,000000,25.25,26.0899,25.25,26.0899,2166,0
+GOODN.US,D,20220325,000000,25.66,25.66,25.66,25.66,842,0
+GOODN.US,D,20220328,000000,25.7169,26.03,25.66,25.855,3707,0
+GOODN.US,D,20220329,000000,25.5,25.6,25.5,25.55,1662,0
+GOODN.US,D,20220330,000000,25.55,25.55,25.55,25.55,511,0
+GOODN.US,D,20220331,000000,25.55,25.55,25.31,25.35,3807,0
+GOODN.US,D,20220401,000000,25.4861,25.5338,25.4861,25.5338,1092,0
+GOODN.US,D,20220404,000000,25.37,25.64,25.37,25.583,3053,0
+GOODN.US,D,20220405,000000,25.68,25.75,25.37,25.73,1802,0
+GOODN.US,D,20220406,000000,25.5632,25.5632,25.4,25.4,1070,0
+GOODN.US,D,20220407,000000,25.36,25.6,25.25,25.4,12171,0
+GOODN.US,D,20220408,000000,25.5354,25.5354,25.5,25.5,6519,0
+GOODN.US,D,20220411,000000,25.4,25.63,25.279,25.5,12222,0
+GOODN.US,D,20220412,000000,25.3,25.61,25.3,25.61,3004,0
+GOODN.US,D,20220413,000000,25.35,25.5,25.35,25.415,35943,0
+GOODN.US,D,20220414,000000,25.4,25.4486,25.33,25.4486,7489,0
+GOODN.US,D,20220418,000000,25.35,25.5,25.35,25.5,5461,0
+GOODN.US,D,20220419,000000,25.38,25.5,25.3621,25.435,9002,0
+GOODN.US,D,20220420,000000,25.33,25.465,25.33,25.44,13518,0
+GOODN.US,D,20220421,000000,25.2001,25.42,25.2001,25.42,4367,0
+GOODN.US,D,20220422,000000,25.17,25.2,25.15,25.16,7153,0
+GOODN.US,D,20220425,000000,25.12,25.12,24.875,25.05,16285,0
+GOODN.US,D,20220426,000000,25.2,25.2,25.125,25.125,1445,0
+GOODN.US,D,20220427,000000,25.15,25.25,25.15,25.185,4893,0
+GOODN.US,D,20220428,000000,25.1264,25.16,25.1264,25.16,451,0
+GOODN.US,D,20220429,000000,25.21,25.5465,25.1131,25.27,1591,0
+GOODN.US,D,20220502,000000,25.3027,25.335,25.0501,25.25,7447,0
+GOODN.US,D,20220503,000000,25.245,25.245,25,25.05,2015,0
+GOODN.US,D,20220504,000000,25.185,25.185,25.185,25.185,304,0
+GOODN.US,D,20220505,000000,25.1,25.1,25.1,25.1,705,0
+GOODN.US,D,20220506,000000,25.11,25.46,25.0729,25.46,2297,0
+GOODN.US,D,20220509,000000,25.19,25.19,24.5572,24.9347,5413,0
+GOODN.US,D,20220510,000000,24.9179,24.94,24.755,24.85,3271,0
+GOODN.US,D,20220511,000000,24.76,24.76,24.5,24.62,42898,0
+GOODN.US,D,20220512,000000,24.5483,24.5483,24,24.3,17717,0
+GOODN.US,D,20220513,000000,24.5999,24.5999,24.4,24.41,4417,0
+GOODN.US,D,20220516,000000,24.475,24.77,24.25,24.77,15975,0
+GOODN.US,D,20220517,000000,24.49,24.5,24.3,24.4499,9913,0
+GOODN.US,D,20220518,000000,24.33,24.51,24.15,24.5,15494,0
+GOODN.US,D,20220519,000000,24.12,24.37,24.05,24.1,12169,0
+GOODN.US,D,20220520,000000,23.96,23.96,23.86,23.89,4711,0
+GOODN.US,D,20220523,000000,24,24.229,23.87,23.87,9039,0
+GOODN.US,D,20220524,000000,23.98,23.98,23.8,23.866,2366,0
+GOODN.US,D,20220525,000000,23.8,23.9,23.72,23.803,11366,0
+GOODN.US,D,20220526,000000,24.7499,24.7499,23.72,23.9,6120,0
+GOODN.US,D,20220527,000000,24.05,24.2347,23.92,24.2347,15523,0
+GOODN.US,D,20220531,000000,24.36,24.46,24.24,24.311,5922,0
+GOODN.US,D,20220601,000000,24.155,24.25,24.155,24.2446,36823,0
+GOODN.US,D,20220602,000000,24.6182,24.6182,24.425,24.43,3185,0
+GOODN.US,D,20220603,000000,24.43,24.43,24.35,24.35,1676,0
+GOODN.US,D,20220606,000000,24.4,24.7297,24.4,24.5,3527,0
+GOODN.US,D,20220607,000000,24.37,24.579,24.16,24.18,4916,0
+GOODN.US,D,20220608,000000,24.5,24.5,24.085,24.34,3678,0
+GOODN.US,D,20220609,000000,24.4285,24.5,24.2,24.2,1031,0
+GOODN.US,D,20220610,000000,24.01,24.01,24.01,24.01,462,0
+GOODN.US,D,20220613,000000,24.01,24.335,23.85,23.85,3946,0
+GOODN.US,D,20220614,000000,23.76,23.76,23.76,23.76,499,0
+GOODN.US,D,20220615,000000,24.0764,24.0764,23.6,23.6,1332,0
+GOODN.US,D,20220616,000000,24.115,24.115,23.57,23.5726,1786,0
+GOODN.US,D,20220617,000000,23.94,24.0562,23.8749,24.01,7176,0
+GOODN.US,D,20220621,000000,24.2,25.35,23.43,24.56,5721,0
+GOODN.US,D,20220622,000000,24.2797,24.35,24.1,24.1,7653,0
+GOODN.US,D,20220623,000000,24.11,24.11,23.9,23.9,728,0
+GOODN.US,D,20220624,000000,23.5419,24.165,23.5419,24.165,1841,0
+GOODN.US,D,20220627,000000,24.0001,24.49,24.0001,24.22,1701,0
+GOODN.US,D,20220628,000000,24.2139,24.375,24,24,3073,0
+GOODN.US,D,20220629,000000,24.2774,24.4499,24.05,24.4,2554,0
+GOODN.US,D,20220630,000000,24.4,24.77,24.4,24.53,2562,0
+GOODN.US,D,20220701,000000,24.7134,24.7886,24.7,24.7,1873,0
+GOODN.US,D,20220705,000000,24.714,24.714,24.714,24.714,537,0
+GOODN.US,D,20220706,000000,24.7636,24.7636,24.55,24.7287,3353,0
+GOODN.US,D,20220707,000000,24.79,24.79,24.62,24.62,405,0
+GOODN.US,D,20220708,000000,24.6,24.78,24.57,24.57,10400,0
+GOODN.US,D,20220711,000000,24.57,24.6888,24.25,24.5,6050,0
+GOODN.US,D,20220712,000000,24.37,24.6972,24.37,24.6972,2570,0
+GOODN.US,D,20220713,000000,24.5,24.7336,24.4,24.535,4622,0
+GOODN.US,D,20220714,000000,24.5,24.5,23.4,24.3,3028,0
+GOODN.US,D,20220715,000000,24,24.5,23.66,24.06,3325,0
+GOODN.US,D,20220718,000000,24.09,24.2199,24.09,24.15,622,0
+GOODN.US,D,20220719,000000,24.15,24.25,24.05,24.25,7740,0
+GOODN.US,D,20220720,000000,24.77,24.78,24.34,24.4593,826,0
+GOODN.US,D,20220721,000000,24.2,24.74,24.1,24.74,1648,0
+GOODN.US,D,20220722,000000,24.67,24.67,24.67,24.67,322,0
+GOODN.US,D,20220725,000000,24.5053,24.6699,24.32,24.585,2378,0
+GOODN.US,D,20220726,000000,24.5508,24.72,24.51,24.72,1627,0
+GOODN.US,D,20220727,000000,24.8,24.955,24.7001,24.72,18529,0
+GOODN.US,D,20220728,000000,24.72,25.19,24.72,25.02,3562,0
+GOODN.US,D,20220729,000000,24.6386,25.3449,24.6386,25.01,14182,0
+GOODN.US,D,20220801,000000,24.95,24.95,24.95,24.95,435,0
+GOODN.US,D,20220802,000000,25.36,25.7,25.0765,25.0765,1248,0
+GOODN.US,D,20220803,000000,25.0712,25.12,25.0712,25.11,1045,0
+GOODN.US,D,20220804,000000,25.0735,25.2,25.07,25.07,1657,0
+GOODN.US,D,20220805,000000,25.07,25.19,25.07,25.1,2483,0
+GOODN.US,D,20220808,000000,25.11,25.6999,25.1,25.1,2702,0
+GOODN.US,D,20220809,000000,25.65,25.65,25.08,25.08,246,0
+GOODN.US,D,20220810,000000,25.115,25.2,24.92,25,8613,0
+GOODN.US,D,20220811,000000,25.01,25.02,25,25,776,0
+GOODN.US,D,20220812,000000,25.31,25.6,25.31,25.6,1789,0
+GOODN.US,D,20220815,000000,25.2791,25.55,25.25,25.55,2424,0
+GOODN.US,D,20220816,000000,25.6,25.6,25.1,25.45,2570,0
+GOODN.US,D,20220817,000000,25.1801,25.8453,25.18,25.75,9474,0
+GOODN.US,D,20220818,000000,25.8,25.95,25.79,25.9206,1156,0
+GOODN.US,D,20220819,000000,25.95,26.005,25.76,25.76,2820,0
+GOODN.US,D,20220822,000000,25.61,25.61,25.61,25.61,800,0
+GOODN.US,D,20220823,000000,25.8799,25.8799,24.99,25,14737,0
+GOODN.US,D,20220824,000000,25.46,25.46,25.0301,25.04,823,0
+GOODN.US,D,20220825,000000,25.383,25.383,25.383,25.383,328,0
+GOODN.US,D,20220826,000000,25.1,25.1,25.1,25.1,317,0
+GOODN.US,D,20220829,000000,25.8999,25.8999,25.8999,25.8999,201,0
+GOODN.US,D,20220830,000000,25.54,25.54,25.06,25.08,3729,0
+GOODN.US,D,20220831,000000,25.1,25.1,25.0463,25.05,3139,0
+GOODN.US,D,20220901,000000,25.5,25.5,25.175,25.18,9190,0
+GOODN.US,D,20220902,000000,25.18,25.2,24.9,25.14,7968,0
+GOODN.US,D,20220906,000000,24.96,24.96,24.76,24.916,1247,0
+GOODN.US,D,20220907,000000,24.78,25,24.76,25,5971,0
+GOODN.US,D,20220908,000000,24.9,25.01,24.9,25.01,1315,0
+GOODN.US,D,20220909,000000,24.91,25,24.9,25,1680,0
+GOODN.US,D,20220912,000000,24.89,25.0999,24.89,25,1604,0
+GOODN.US,D,20220913,000000,24.9105,24.95,24.61,24.61,7377,0
+GOODN.US,D,20220914,000000,24.97,24.97,24.66,24.85,3757,0
+GOODN.US,D,20220915,000000,24.735,24.8269,24.712,24.8269,4241,0
+GOODN.US,D,20220916,000000,24.64,24.85,24.62,24.75,4510,0
+GOODN.US,D,20220919,000000,24.625,24.75,24.565,24.6,5978,0
+GOODN.US,D,20220920,000000,24.51,24.5342,24.36,24.4596,6315,0
+GOODN.US,D,20220921,000000,24.39,24.5,23.82,23.9,5957,0
+GOODN.US,D,20220922,000000,24.14,24.14,24.0976,24.0976,2443,0
+GOODN.US,D,20220923,000000,24.115,24.115,22.97,23.74,12815,0
+GOODN.US,D,20220926,000000,23.96,23.97,23.55,23.92,5640,0
+GOODN.US,D,20220927,000000,23.45,23.87,23.354,23.5451,3937,0
+GOODN.US,D,20220928,000000,23.675,23.73,23.5672,23.5672,1751,0
+GOODN.US,D,20220929,000000,23.75,23.75,23.61,23.61,1882,0
+GOODN.US,D,20220930,000000,23.88,23.88,23.48,23.48,4000,0
+GOODN.US,D,20221003,000000,23.49,24.35,23.47,23.77,2563,0
+GOODN.US,D,20221004,000000,23.9501,24,23.5977,23.75,7375,0
+GOODN.US,D,20221005,000000,23.6554,24.12,23.6554,23.77,5821,0
+GOODN.US,D,20221006,000000,23.8,24.13,23.8,23.99,2159,0
+GOODN.US,D,20221007,000000,23.8,23.8,23.56,23.75,2612,0
+GOODN.US,D,20221011,000000,23.7617,23.9857,23.7617,23.86,786,0
+GOODN.US,D,20221012,000000,23.73,23.7479,23.3825,23.54,4458,0
+GOODN.US,D,20221013,000000,23.32,23.32,22.8014,23,7390,0
+GOODN.US,D,20221014,000000,23.1,23.5,22.9,23,27622,0
+GOODN.US,D,20221017,000000,23.15,23.15,23,23,20877,0
+GOODN.US,D,20221018,000000,22.9425,23.3,22.88,23.1425,6887,0
+GOODN.US,D,20221019,000000,22.85,22.94,22.25,22.81,9131,0
+GOODN.US,D,20221020,000000,22.775,22.775,21.25,21.38,14746,0
+GOODN.US,D,20221021,000000,21.1248,21.1248,20.25,20.425,11299,0
+GOODN.US,D,20221024,000000,20.6517,20.75,20.07,20.4,5231,0
+GOODN.US,D,20221025,000000,20.65,20.75,19.05,19.97,31973,0
+GOODN.US,D,20221026,000000,19.85,20.0899,19.35,19.55,21952,0
+GOODN.US,D,20221027,000000,19.55,19.56,19.2776,19.5,4583,0
+GOODN.US,D,20221028,000000,19.6,19.625,19.35,19.45,19726,0
+GOODN.US,D,20221031,000000,19.51,19.51,19.18,19.2337,17992,0
+GOODN.US,D,20221101,000000,19.24,19.25,19,19.2,11860,0
+GOODN.US,D,20221102,000000,19.2847,20.51,19.2,19.2,25042,0
+GOODN.US,D,20221103,000000,19.04,19.38,19.04,19.345,20428,0
+GOODN.US,D,20221104,000000,19.39,19.6,19.39,19.6,2258,0
+GOODN.US,D,20221107,000000,19.6605,19.85,19.61,19.8,1131,0
+GOODN.US,D,20221108,000000,20,20.3,20,20.1,3831,0
+GOODN.US,D,20221109,000000,20.1241,20.6316,19.9001,20,3929,0
+GOODN.US,D,20221110,000000,20.47,21.53,20.145,21.27,10796,0
+GOODN.US,D,20221111,000000,21.105,21.51,20.05,21.45,5996,0
+GOODN.US,D,20221114,000000,21,21,20.7158,20.75,7534,0
+GOODN.US,D,20221115,000000,20.9,21.11,20,20.8,37594,0
+GOODN.US,D,20221116,000000,20.74,20.74,20.68,20.69,9345,0
+GOODN.US,D,20221117,000000,20.573,20.5999,20.19,20.45,5173,0
+GOODN.US,D,20221118,000000,20.44,20.48,20.1,20.3317,16441,0
+GOODN.US,D,20221121,000000,19.86,20.05,19.8,19.97,16312,0
+GOODN.US,D,20221122,000000,19.52,19.59,19.2723,19.5,44375,0
+GOODN.US,D,20221123,000000,19.38,19.7669,19.36,19.6,43760,0
+GOODN.US,D,20221125,000000,19.75,19.75,19.48,19.48,8143,0
+GOODN.US,D,20221128,000000,19.45,19.5,19.24,19.29,16380,0
+GOODN.US,D,20221129,000000,19.29,19.7385,19.29,19.52,9881,0
+GOODN.US,D,20221130,000000,19.7905,20.061,19.65,20.061,12840,0
+GOODN.US,D,20221201,000000,20.03,20.05,19.9375,20.03,16542,0
+GOODN.US,D,20221202,000000,19.96,20.27,19.95,20.1964,20609,0
+GOODN.US,D,20221205,000000,20.21,20.4,20.1216,20.27,10908,0
+GOODN.US,D,20221206,000000,20.2199,20.2199,20.05,20.15,4411,0
+GOODN.US,D,20221207,000000,20.23,20.25,19.9,20.04,9307,0
+GOODN.US,D,20221208,000000,19.99,20.265,19.95,20.02,12634,0
+GOODN.US,D,20221209,000000,20,20.05,20,20.04,12722,0
+GOODN.US,D,20221212,000000,20.25,20.94,20.25,20.9,50041,0
+GOODN.US,D,20221213,000000,21.05,21.619,20.75,21.58,80685,0
+GOODN.US,D,20221214,000000,21.5089,21.57,21.2,21.515,14249,0
+GOODN.US,D,20221215,000000,21.33,21.5001,21.2488,21.4,19495,0
+GOODN.US,D,20221216,000000,21.38,21.45,21.25,21.4104,8487,0
+GOODN.US,D,20221219,000000,21.45,22,21.41,22,7476,0
+GOODN.US,D,20221220,000000,22,22.24,21.56,21.76,16916,0
+GOODN.US,D,20221221,000000,22.23,22.23,21.3622,22.1,5466,0
+GOODN.US,D,20221222,000000,21.42,21.8601,21.42,21.6,14775,0
+GOODN.US,D,20221223,000000,21.4201,21.745,21.42,21.6726,11248,0
+GOODN.US,D,20221227,000000,21.65,21.78,21.3,21.78,2207,0
+GOODN.US,D,20221228,000000,21.61,21.61,21.61,21.61,454,0
+GOODN.US,D,20221229,000000,21.6,22,21.6,22,4862,0
+GOODN.US,D,20221230,000000,21.875,22.7784,21.6169,22.7784,6537,0
+GOODN.US,D,20230103,000000,22.21,22.5,22.21,22.5,540,0
+GOODN.US,D,20230104,000000,22.5513,22.7787,22.4275,22.7787,989,0
+GOODN.US,D,20230105,000000,22.5889,22.5889,22.14,22.35,7068,0
+GOODN.US,D,20230106,000000,22.35,22.35,22.3405,22.3405,3273,0
+GOODN.US,D,20230109,000000,22.62,22.9683,22.62,22.8,2603,0
+GOODN.US,D,20230110,000000,22.86,23.272,22.3428,22.4,5602,0
+GOODN.US,D,20230111,000000,22,22.59,21.895,22.25,22406,0
+GOODN.US,D,20230112,000000,22.35,22.7999,22.2501,22.745,1868,0
+GOODN.US,D,20230113,000000,22.855,22.855,22.64,22.8,2998,0
+GOODN.US,D,20230117,000000,22.83,23.12,22.83,22.94,3637,0
+GOODN.US,D,20230118,000000,23.01,23.125,22.873,22.9552,3141,0
+GOODN.US,D,20230119,000000,23.005,23.0999,22.9206,23.0999,2994,0
+GOODN.US,D,20230123,000000,23.29,23.29,23.045,23.045,1241,0
+GOODN.US,D,20230124,000000,23.3,23.81,23.25,23.5,7429,0
+GOODN.US,D,20230125,000000,23.5,23.6632,23.5,23.6632,900,0
+GOODN.US,D,20230126,000000,22.9,23.5,22.9,23.5,2684,0
+GOODN.US,D,20230127,000000,23.5,23.7252,23.3101,23.4905,9700,0
+GOODN.US,D,20230130,000000,23.33,23.8599,23.33,23.5999,1371,0
+GOODN.US,D,20230131,000000,23.5136,23.5899,23.01,23.5,12145,0
+GOODN.US,D,20230201,000000,23.6,23.6,23.3,23.3,9582,0
+GOODN.US,D,20230202,000000,23.7399,24.138,23.67,23.88,3902,0
+GOODN.US,D,20230203,000000,23.728,23.728,23.14,23.5,8739,0
+GOODN.US,D,20230206,000000,23.26,23.5305,23.05,23.515,10874,0
+GOODN.US,D,20230207,000000,23.535,23.9156,23.0801,23.25,1267,0
+GOODN.US,D,20230208,000000,23.06,23.8999,23.03,23.03,2566,0
+GOODN.US,D,20230209,000000,23.16,23.6,23.08,23.4,88191,0
+GOODN.US,D,20230210,000000,23.7,23.9424,23.31,23.31,3746,0
+GOODN.US,D,20230213,000000,23.67,23.9899,23.11,23.68,7614,0
+GOODN.US,D,20230214,000000,23.22,23.9804,23.15,23.6549,3790,0
+GOODN.US,D,20230215,000000,23.16,23.8,23.16,23.36,4324,0
+GOODN.US,D,20230216,000000,22.8901,23.6499,22.8901,23.5668,7691,0
+GOODN.US,D,20230217,000000,23.48,23.48,23.48,23.48,696,0
+GOODN.US,D,20230221,000000,23.2949,23.2949,22.66,22.82,4571,0
+GOODN.US,D,20230222,000000,22.9,22.955,22.38,22.6,4596,0
+GOODN.US,D,20230223,000000,22.4,22.895,21.61,22,7800,0
+GOODN.US,D,20230224,000000,21.51,21.7209,20.8,20.8,10101,0
+GOODN.US,D,20230227,000000,21.01,21.28,19.68,20.24,20322,0
+GOODN.US,D,20230228,000000,20.38,20.38,19.27,19.375,30873,0
+GOODN.US,D,20230301,000000,19.695,19.695,19.21,19.25,19233,0
+GOODN.US,D,20230302,000000,19.24,19.24,19,19.18,34888,0
+GOODN.US,D,20230303,000000,19.23,19.5,19.08,19.25,22358,0
+GOODN.US,D,20230306,000000,19.4,19.995,19.38,19.82,18234,0
+GOODN.US,D,20230307,000000,19.65,20.2371,19.65,19.998,35232,0
+GOODN.US,D,20230308,000000,19.99,20.2,19.9,19.9962,9499,0
+GOODN.US,D,20230309,000000,20.2,20.3465,19.8219,20.19,9613,0
+GOODN.US,D,20230310,000000,19.77,20.48,19.75,20,31132,0
+GOODN.US,D,20230313,000000,20.125,20.125,19.32,19.32,33859,0
+GOODN.US,D,20230314,000000,19.4,20.4999,19.4,19.78,5943,0
+GOODN.US,D,20230315,000000,20.3197,20.3197,19.4141,19.8001,2115,0
+GOODN.US,D,20230316,000000,19.4737,20,19.17,20,11223,0
+GOODN.US,D,20230317,000000,20.02,20.1,19.3,20.05,7344,0
+GOODN.US,D,20230320,000000,20,20,19.42,19.76,4438,0
+GOODN.US,D,20230321,000000,19.35,21.99,19.35,21.83,65950,0
+GOODN.US,D,20230322,000000,21.2,22.99,20.49,21.25,18406,0
+GOODN.US,D,20230323,000000,21.8,22.66,20.81,21.21,32432,0
+GOODN.US,D,20230324,000000,21.325,21.4,21.005,21.006,14849,0
+GOODN.US,D,20230327,000000,21.02,21.25,20.79,20.9171,12949,0
+GOODN.US,D,20230328,000000,20.79,20.79,19.8701,19.8701,9190,0
+GOODN.US,D,20230329,000000,20.54,20.54,19.22,19.39,14699,0
+GOODN.US,D,20230330,000000,19.8,19.8999,19.6,19.8999,2276,0
+GOODN.US,D,20230331,000000,20.149,20.149,19.5,19.98,4096,0
+GOODN.US,D,20230403,000000,19.9523,20.04,19.9523,20.04,4401,0
+GOODN.US,D,20230404,000000,19.7944,19.8,19.45,19.67,2567,0
+GOODN.US,D,20230405,000000,19.9163,19.9163,19.65,19.8477,2974,0
+GOODN.US,D,20230406,000000,19.6879,19.82,19.6493,19.813,4788,0
+GOODN.US,D,20230410,000000,19.75,19.75,19.29,19.32,8428,0
+GOODN.US,D,20230411,000000,19.33,19.49,19.11,19.12,8992,0
+GOODN.US,D,20230412,000000,19.15,19.63,19.15,19.15,7077,0
+GOODN.US,D,20230413,000000,19.16,19.3299,18.75,18.99,27401,0
+GOODN.US,D,20230414,000000,19.15,19.4,19.05,19.07,7420,0
+GOODN.US,D,20230417,000000,19.1,19.2183,18.92,18.92,9266,0
+GOODN.US,D,20230418,000000,19,19,18.6555,18.85,2792,0
+GOODN.US,D,20230419,000000,18.6664,18.75,18.54,18.74,4268,0
+GOODN.US,D,20230420,000000,18.55,18.6,18.5,18.57,4630,0
+GOODN.US,D,20230421,000000,18.75,18.8725,18.38,18.38,4204,0
+GOODN.US,D,20230424,000000,18.3,18.6792,17.5,18.3899,12949,0
+GOODN.US,D,20230425,000000,18.06,18.25,17.8,17.81,6767,0
+GOODN.US,D,20230426,000000,18.1907,18.1907,17.5,17.5,7559,0
+GOODN.US,D,20230427,000000,17.54,17.6,17.0669,17.3999,11550,0
+GOODN.US,D,20230428,000000,17.46,18.1205,17.25,17.25,11272,0
+GOODN.US,D,20230501,000000,17.4,17.4,16.7379,17,11760,0
+GOODN.US,D,20230502,000000,16.9,17.2145,16.51,16.55,7256,0
+GOODN.US,D,20230503,000000,16.81,17.18,16.6,16.88,4956,0
+GOODN.US,D,20230504,000000,16.62,16.86,16.55,16.55,3580,0
+GOODN.US,D,20230505,000000,16.6,16.95,16.6,16.75,9394,0
+GOODN.US,D,20230508,000000,16.7882,17.69,16.76,17.69,10148,0
+GOODN.US,D,20230509,000000,17.3131,17.94,17.3131,17.45,5662,0
+GOODN.US,D,20230510,000000,17.82,18.94,17.12,17.95,10323,0
+GOODN.US,D,20230511,000000,18.3,18.54,17.8,18.38,6475,0
+GOODN.US,D,20230512,000000,17.54,18.4399,17.54,18.4,3275,0
+GOODN.US,D,20230515,000000,17.93,18,17.93,18,1051,0
+GOODN.US,D,20230516,000000,18.3,18.3,17.65,17.65,4965,0
+GOODN.US,D,20230517,000000,17.99,18.09,17.51,17.6,10002,0
+GOODN.US,D,20230518,000000,17.51,17.85,17.11,17.38,5995,0
+GOODN.US,D,20230519,000000,17.4,17.89,17.2458,17.68,8171,0
+GOODN.US,D,20230522,000000,17.6,17.84,17.0631,17.25,4227,0
+GOODN.US,D,20230523,000000,17.89,17.89,17.25,17.55,929,0
+GOODN.US,D,20230524,000000,17.5,17.7,17.25,17.3,3386,0
+GOODN.US,D,20230525,000000,17.44,17.44,17.0861,17.0861,1809,0
+GOODN.US,D,20230526,000000,17.15,17.5,17.02,17.5,4288,0
+GOODN.US,D,20230530,000000,17.5,17.5,17.0001,17.2,2221,0
+GOODN.US,D,20230531,000000,17.44,17.44,17.01,17.01,4699,0
+GOODN.US,D,20230601,000000,17.38,17.38,17.2,17.25,2840,0
+GOODN.US,D,20230602,000000,17.35,17.9,17.225,17.9,4285,0
+GOODN.US,D,20230605,000000,18.99,18.99,17.87,18.15,4718,0
+GOODN.US,D,20230606,000000,18.14,18.15,17.8832,17.96,8535,0
+GOODN.US,D,20230607,000000,18.08,18.5953,18.08,18.58,9320,0
+GOODN.US,D,20230608,000000,18.56,18.56,18.26,18.42,4025,0
+GOODN.US,D,20230609,000000,18.26,18.58,18.25,18.58,2757,0
+GOODN.US,D,20230612,000000,18.85,18.85,18.27,18.4,1487,0
+GOODN.US,D,20230613,000000,18.79,18.79,18.24,18.45,4340,0
+GOODN.US,D,20230614,000000,18.78,18.78,18.75,18.78,1309,0
+GOODN.US,D,20230615,000000,18.8,18.9599,18.4603,18.4603,3137,0
+GOODN.US,D,20230616,000000,18.75,18.8,18.65,18.77,1337,0
+GOODN.US,D,20230620,000000,18.72,18.72,18.38,18.46,2854,0
+GOODN.US,D,20230621,000000,18.99,18.99,18.3026,18.52,1521,0
+GOODN.US,D,20230622,000000,18.375,18.375,18.255,18.3499,1523,0
+GOODN.US,D,20230623,000000,18.315,18.315,18.07,18.28,3834,0
+GOODN.US,D,20230626,000000,18.4,18.4,18.15,18.28,1612,0
+GOODN.US,D,20230627,000000,18.28,18.4699,18.0865,18.0865,3625,0
+GOODN.US,D,20230628,000000,18.24,18.275,18.1592,18.25,1622,0
+GOODN.US,D,20230629,000000,18.25,18.25,18.025,18.11,5263,0
+GOODN.US,D,20230630,000000,18.25,18.4999,18.18,18.18,5474,0
+GOODN.US,D,20230703,000000,18.25,18.25,18.15,18.15,1220,0
+GOODN.US,D,20230705,000000,18.39,18.44,18.3331,18.44,5406,0
+GOODN.US,D,20230706,000000,18.27,18.4899,18.27,18.345,1130,0
+GOODN.US,D,20230707,000000,18.4,18.6062,18.2601,18.6062,6265,0
+GOODN.US,D,20230710,000000,18.47,18.47,18.3703,18.38,2752,0
+GOODN.US,D,20230711,000000,18.39,18.4833,18.29,18.3,3158,0
+GOODN.US,D,20230712,000000,18.35,18.41,18.25,18.25,7115,0
+GOODN.US,D,20230713,000000,18.22,18.65,18,18.1,5036,0
+GOODN.US,D,20230714,000000,18.17,18.25,18,18.1004,9461,0
+GOODN.US,D,20230717,000000,18.01,18.12,17.98,17.99,21892,0
+GOODN.US,D,20230718,000000,18,18.42,18,18.4,6651,0
+GOODN.US,D,20230719,000000,18.44,18.8303,18.4,18.82,9492,0
+GOODN.US,D,20230720,000000,18.64,18.64,18.4,18.4,2290,0
+GOODN.US,D,20230721,000000,18.4,18.5342,18.4,18.45,2760,0
+GOODN.US,D,20230724,000000,18.4,18.44,18.3,18.44,4588,0
+GOODN.US,D,20230725,000000,18.37,18.5,18.37,18.5,3477,0
+GOODN.US,D,20230726,000000,18.74,18.87,18.5288,18.8399,3500,0
+GOODN.US,D,20230727,000000,18.72,18.78,18.72,18.72,1717,0
+GOODN.US,D,20230728,000000,18.73,18.8299,18.6,18.61,4916,0
+GOODN.US,D,20230731,000000,18.66,18.8699,18.66,18.8599,1622,0
+GOODN.US,D,20230801,000000,18.62,18.86,18.5799,18.75,3225,0
+GOODN.US,D,20230802,000000,18.7,18.725,18.5,18.67,3421,0
+GOODN.US,D,20230803,000000,18.67,18.6999,18.5,18.69,2473,0
+GOODN.US,D,20230804,000000,18.7,18.9044,18.7,18.77,7668,0
+GOODN.US,D,20230807,000000,18.77,18.99,18.7351,18.74,2560,0
+GOODN.US,D,20230808,000000,18.6991,18.97,18.6801,18.9514,8908,0
+GOODN.US,D,20230809,000000,18.85,18.99,18.79,18.79,18421,0
+GOODN.US,D,20230810,000000,18.75,18.87,18.51,18.55,32937,0
+GOODN.US,D,20230811,000000,18.73,19.98,18.645,19.06,36897,0
+GOODN.US,D,20230814,000000,19.87,19.99,19.3,19.93,19927,0
+GOODN.US,D,20230815,000000,19.6,19.9999,19.51,19.83,4975,0
+GOODN.US,D,20230816,000000,19.995,20.3877,19.65,20.3877,8452,0
+GOODN.US,D,20230817,000000,20.045,20.44,20.045,20.0601,6060,0
+GOODN.US,D,20230818,000000,20.18,20.1873,20.18,20.1873,801,0
+GOODN.US,D,20230821,000000,20.2,20.25,20,20.14,3379,0
+GOODN.US,D,20230822,000000,19.4701,19.9675,19.3,19.3,10516,0
+GOODN.US,D,20230823,000000,19.2999,19.673,18.9564,19.01,2152,0
+GOODN.US,D,20230824,000000,19.01,19.01,18.72,18.93,11861,0
+GOODN.US,D,20230825,000000,18.8,19.09,18.8,19.01,8112,0
+GOODN.US,D,20230828,000000,19.34,19.917,19.34,19.64,9942,0
+GOODN.US,D,20230829,000000,19.48,20,19.34,19.73,126649,0
+GOODN.US,D,20230830,000000,19.74,19.85,19.7,19.75,3107,0
+GOODN.US,D,20230831,000000,19.85,20.18,19.85,20.1,8124,0
+GOODN.US,D,20230901,000000,20.28,20.3001,20.18,20.3001,1161,0
+GOODN.US,D,20230905,000000,20.7,20.8694,20.47,20.47,12892,0
+GOODN.US,D,20230906,000000,20.55,20.67,20.26,20.3,11610,0
+GOODN.US,D,20230907,000000,20.49,20.499,20.29,20.29,5495,0
+GOODN.US,D,20230908,000000,20.3528,20.8035,20.2,20.47,9463,0
+GOODN.US,D,20230911,000000,20.77,21.3906,20.62,20.94,36010,0
+GOODN.US,D,20230912,000000,21.13,21.31,20.9,21.04,19070,0
+GOODN.US,D,20230913,000000,21.2,21.25,20.9,20.9,8146,0
+GOODN.US,D,20230914,000000,21.0799,21.16,20.9001,21.04,3371,0
+GOODN.US,D,20230915,000000,21.23,21.23,21.04,21.21,7889,0
+GOODN.US,D,20230918,000000,21.25,21.25,20.96,20.96,5984,0
+GOODN.US,D,20230919,000000,21,21.2999,20.95,21.0902,13025,0
+GOODN.US,D,20230920,000000,20.5601,20.9632,20.56,20.89,5804,0
+GOODN.US,D,20230921,000000,20.5676,20.705,20.2001,20.39,14462,0
+GOODN.US,D,20230922,000000,20.25,20.75,20.25,20.6,11795,0
+GOODN.US,D,20230925,000000,20.6,20.64,20.2,20.5,7911,0
+GOODN.US,D,20230926,000000,20.55,20.773,20.2,20.36,8164,0
+GOODN.US,D,20230927,000000,20.44,20.55,20.2,20.47,14307,0
+GOODN.US,D,20230928,000000,20.98,21,20.2501,20.8,68157,0
+GOODN.US,D,20230929,000000,20.8,21.301,20.8,20.8999,5844,0
+GOODN.US,D,20231002,000000,20.9,20.9,20.504,20.7,2978,0
+GOODN.US,D,20231003,000000,20.51,20.58,20.26,20.35,4428,0
+GOODN.US,D,20231004,000000,20.255,20.4,20.12,20.16,7511,0
+GOODN.US,D,20231005,000000,20.27,20.39,20.12,20.12,14685,0
+GOODN.US,D,20231006,000000,20.11,20.25,20.11,20.11,3401,0
+GOODN.US,D,20231009,000000,20.15,20.36,20.11,20.35,4542,0
+GOODN.US,D,20231010,000000,20.25,20.3296,20.25,20.25,3565,0
+GOODN.US,D,20231011,000000,20.31,20.3499,20.3,20.3499,1850,0
+GOODN.US,D,20231012,000000,20.15,20.15,20.15,20.15,654,0
+GOODN.US,D,20231013,000000,20.4,20.4,20.2631,20.3177,1076,0
+GOODN.US,D,20231016,000000,20.4,20.6,20.3999,20.5776,1785,0
+GOODN.US,D,20231017,000000,20.73,20.75,20.5062,20.57,3770,0
+GOODN.US,D,20231018,000000,20.47,20.6,20.4,20.4,2190,0
+GOODN.US,D,20231019,000000,20.7499,20.7499,20.2001,20.2193,6128,0
+GOODN.US,D,20231020,000000,20.375,20.55,20.2001,20.35,1717,0
+GOODN.US,D,20231023,000000,20.2,20.45,20.19,20.3803,1037,0
+GOODN.US,D,20231024,000000,20.24,20.49,20.05,20.128,5103,0
+GOODN.US,D,20231025,000000,20.3,20.49,19.89,19.91,3295,0
+GOODN.US,D,20231026,000000,20,20.3126,19.86,19.86,2978,0
+GOODN.US,D,20231027,000000,20.0725,20.0725,19.57,19.6,5232,0
+GOODN.US,D,20231030,000000,19.77,19.77,19.521,19.53,3817,0
+GOODN.US,D,20231031,000000,19.51,19.51,19.26,19.42,7504,0
+GOODN.US,D,20231101,000000,19.875,20.4799,19.875,19.94,610,0
+GOODN.US,D,20231102,000000,20.01,20.01,19.78,19.78,2183,0
+GOODN.US,D,20231103,000000,19.8,20.3,19.745,20.2899,5294,0
+GOODN.US,D,20231106,000000,19.915,20.1,19.915,19.9507,3566,0
+GOODN.US,D,20231107,000000,19.9,19.989,19.75,19.989,2311,0
+GOODN.US,D,20231108,000000,19.95,19.95,19.63,19.63,1796,0
+GOODN.US,D,20231109,000000,19.66,19.72,19.63,19.695,2567,0
+GOODN.US,D,20231110,000000,19.7,20,19.62,19.9998,3755,0
+GOODN.US,D,20231113,000000,20,20.3999,20,20.2002,9028,0
+GOODN.US,D,20231114,000000,20.335,20.48,20.2,20.48,7568,0
+GOODN.US,D,20231115,000000,20.47,20.47,20.2,20.25,6799,0
+GOODN.US,D,20231116,000000,20.25,20.35,20.085,20.085,5825,0
+GOODN.US,D,20231117,000000,20,20.02,19.65,19.92,12128,0
+GOODN.US,D,20231120,000000,19.74,19.8299,19.67,19.67,3483,0
+GOODN.US,D,20231121,000000,19.7,19.7,19.55,19.55,42506,0
+GOODN.US,D,20231122,000000,19.57,19.6975,19.49,19.57,2301,0
+GOODN.US,D,20231124,000000,19.48,19.62,19.4106,19.6199,4590,0
+GOODN.US,D,20231127,000000,19.79,20.1094,19.78,20.0175,5930,0
+GOODN.US,D,20231128,000000,20.16,20.2,20.02,20.1958,9801,0
+GOODN.US,D,20231129,000000,20,20.25,20,20.24,7175,0
+GOODN.US,D,20231130,000000,20.16,20.21,20.15,20.2,9604,0
+GOODN.US,D,20231201,000000,20.1806,20.2999,20.1806,20.2202,6044,0
+GOODN.US,D,20231204,000000,20.3494,20.35,20.275,20.3,3302,0
+GOODN.US,D,20231205,000000,20.285,20.64,20.2736,20.64,9743,0
+GOODN.US,D,20231206,000000,20.41,20.55,20.41,20.53,13498,0
+GOODN.US,D,20231207,000000,20.63,20.63,20.41,20.4555,6376,0
+GOODN.US,D,20231208,000000,20.45,20.55,20.16,20.2,9849,0
+GOODN.US,D,20231211,000000,20.22,20.22,20.16,20.16,13294,0
+GOODN.US,D,20231212,000000,20.1601,20.2986,20.01,20.11,5070,0
+GOODN.US,D,20231213,000000,20.155,20.52,20.0863,20.52,9180,0
+GOODN.US,D,20231214,000000,20.45,20.9,20.3,20.8621,9751,0
+GOODN.US,D,20231215,000000,20.63,20.6405,20.31,20.58,5673,0
+GOODN.US,D,20231218,000000,20.66,20.6999,20.55,20.65,4583,0
+GOODN.US,D,20231219,000000,20.2155,20.5,20.2155,20.5,13811,0
+GOODN.US,D,20231220,000000,20.3,20.4,20.29,20.29,8290,0
+GOODN.US,D,20231221,000000,20.35,20.6499,20.27,20.4012,52815,0
+GOODN.US,D,20231222,000000,20.4,20.8,20.4,20.8,5325,0
+GOODN.US,D,20231226,000000,20.82,20.99,20.5121,20.58,13594,0
+GOODN.US,D,20231227,000000,20.6003,20.7961,20.54,20.54,6928,0
+GOODN.US,D,20231228,000000,20.56,20.64,20.46,20.51,13156,0
+GOODN.US,D,20231229,000000,20.55,20.9272,20.55,20.61,4281,0
+GOODN.US,D,20240102,000000,20.73,20.94,20.5,20.5,6963,0
+GOODN.US,D,20240103,000000,20.5,20.84,20.46,20.594,5315,0
+GOODN.US,D,20240104,000000,20.59,20.7,20.4723,20.54,4183,0
+GOODN.US,D,20240105,000000,20.5201,20.78,20.5201,20.62,4401,0
+GOODN.US,D,20240108,000000,20.95,21.4699,20.85,21.4229,15627,0
+GOODN.US,D,20240109,000000,21.44,21.44,21.29,21.31,9654,0
+GOODN.US,D,20240110,000000,21.39,21.64,21.39,21.64,2841,0
+GOODN.US,D,20240111,000000,21.44,21.6,21.44,21.55,6709,0
+GOODN.US,D,20240112,000000,21.625,21.79,21.62,21.79,5711,0
+GOODN.US,D,20240116,000000,21.39,21.98,21.359,21.68,5751,0
+GOODN.US,D,20240117,000000,21.65,21.97,21.3,21.65,2481,0
+GOODN.US,D,20240118,000000,21.54,21.99,21.54,21.71,3016,0
+GOODN.US,D,20240119,000000,21.75,21.75,21.7,21.7,845,0
+GOODN.US,D,20240122,000000,21.72,22.1,21.61,21.7,8632,0
+GOODN.US,D,20240123,000000,21.36,21.515,21.1,21.4299,4039,0
+GOODN.US,D,20240124,000000,21.41,21.79,21.3,21.39,7288,0
+GOODN.US,D,20240125,000000,21.69,21.99,21.65,21.66,8253,0
+GOODN.US,D,20240126,000000,21.6,21.75,21.372,21.57,2719,0
+GOODN.US,D,20240129,000000,21.5,21.6,21.5,21.5001,5765,0
+GOODN.US,D,20240130,000000,21.7255,21.7255,21.34,21.342,2978,0
+GOODN.US,D,20240131,000000,21.29,21.39,21.29,21.34,4749,0
+GOODN.US,D,20240201,000000,21.6,21.64,21.34,21.34,1919,0
+GOODN.US,D,20240202,000000,21.3718,21.53,21.34,21.35,3667,0
+GOODN.US,D,20240205,000000,21.4,21.475,21.38,21.475,2231,0
+GOODN.US,D,20240206,000000,21.41,21.99,21.41,21.61,5591,0
+GOODN.US,D,20240207,000000,21.61,21.9464,21.44,21.44,4254,0
+GOODN.US,D,20240208,000000,21.44,21.58,21.35,21.46,13362,0
+GOODN.US,D,20240209,000000,21.566,21.7674,21.566,21.58,2044,0
+GOODN.US,D,20240212,000000,21.75,21.7501,21.75,21.75,909,0
+GOODN.US,D,20240213,000000,21.68,21.78,21.5,21.5,1916,0
+GOODN.US,D,20240214,000000,21.5,22,21.5,22,5447,0
+GOODN.US,D,20240215,000000,22,22.03,21.6558,21.98,3049,0
+GOODN.US,D,20240216,000000,21.98,22.44,21.906,22.17,2950,0
+GOODN.US,D,20240220,000000,21.5587,22.49,21.5587,22.35,7855,0
+GOODN.US,D,20240221,000000,22.22,22.65,22.17,22.25,12424,0
+GOODN.US,D,20240222,000000,22.3034,22.3209,22.29,22.3209,1206,0
+GOODN.US,D,20240223,000000,22.2276,22.44,22.2276,22.44,6761,0
+GOODN.US,D,20240226,000000,22.315,22.8699,22.3,22.6499,6039,0
+GOODN.US,D,20240227,000000,22.453,22.83,22.17,22.83,3919,0
+GOODN.US,D,20240228,000000,22.53,22.87,22.4001,22.81,20667,0
+GOODN.US,D,20240229,000000,22.83,23.57,22.83,23.28,6722,0
+GOODN.US,D,20240301,000000,23.45,23.51,23.32,23.32,21226,0
+GOODN.US,D,20240304,000000,23.49,23.72,23.49,23.605,2891,0
+GOODN.US,D,20240305,000000,23.51,23.89,23.51,23.89,3552,0
+GOODN.US,D,20240306,000000,23.825,24.2,23.8,23.93,5465,0
+GOODN.US,D,20240307,000000,23.62,24.66,23.62,24.53,3389,0
+GOODN.US,D,20240308,000000,24.41,24.65,24.2171,24.56,5948,0
+GOODN.US,D,20240311,000000,24.155,24.25,23.81,24.24,7986,0
+GOODN.US,D,20240312,000000,24.18,24.2299,23.76,23.76,3356,0
+GOODN.US,D,20240313,000000,23.97,23.97,23.1,23.63,3712,0
+GOODN.US,D,20240314,000000,23.53,23.55,23.25,23.51,1307,0
+GOODN.US,D,20240315,000000,23.525,23.73,23.525,23.72,854,0
+GOODN.US,D,20240318,000000,23.61,23.74,23.61,23.74,1596,0
+GOODN.US,D,20240319,000000,23.47,24.1,23.47,23.5788,5091,0
+GOODN.US,D,20240320,000000,23.65,23.65,23.07,23.15,3450,0
+GOODN.US,D,20240321,000000,23.2723,23.54,23.2723,23.53,1205,0
+GOODN.US,D,20240322,000000,23.36,23.6999,23.36,23.54,3942,0
+GOODN.US,D,20240325,000000,23.57,23.58,23.0612,23.0612,14721,0
+GOODN.US,D,20240326,000000,23.07,23.1579,23.06,23.06,3443,0
+GOODN.US,D,20240327,000000,23.15,23.3,22.75,23.3,1926,0
+GOODN.US,D,20240328,000000,22.88,23.5,22.87,23.5,1219,0
+GOODN.US,D,20240401,000000,23.185,23.185,23.185,23.185,721,0
+GOODN.US,D,20240402,000000,23.05,23.49,23.05,23.15,5843,0
+GOODN.US,D,20240403,000000,23.2461,23.2461,22.86,23.08,4676,0
+GOODN.US,D,20240404,000000,23.2,23.2,22.95,22.95,1340,0
+GOODN.US,D,20240405,000000,23.18,23.41,23.05,23.05,2937,0
+GOODN.US,D,20240408,000000,23.2321,23.2321,23.11,23.11,907,0
+GOODN.US,D,20240410,000000,23.11,23.23,23.11,23.23,1026,0
+GOODN.US,D,20240411,000000,22.86,23.1,22.39,22.85,5721,0
+GOODN.US,D,20240412,000000,22.58,22.75,22.25,22.25,2858,0
+GOODN.US,D,20240415,000000,22.26,22.51,22.26,22.435,4135,0
+GOODN.US,D,20240416,000000,22.33,22.58,22.25,22.25,10846,0
+GOODN.US,D,20240417,000000,22.25,22.44,22.24,22.24,8390,0
+GOODN.US,D,20240418,000000,21.89,22.0035,21.79,21.79,2003,0
+GOODN.US,D,20240419,000000,21.825,21.825,21.6,21.6,1781,0
+GOODN.US,D,20240422,000000,21.64,21.64,21.2,21.2,5623,0
+GOODN.US,D,20240423,000000,21.21,21.4899,21.2,21.3,3392,0
+GOODN.US,D,20240424,000000,21.44,21.457,21.4,21.4,3029,0
+GOODN.US,D,20240425,000000,21.75,21.91,21.54,21.91,2321,0
+GOODN.US,D,20240426,000000,22.03,22.03,21.23,21.45,3216,0
+GOODN.US,D,20240429,000000,21.83,21.85,21.55,21.58,4622,0
+GOODN.US,D,20240430,000000,21.73,22.8475,21.73,22.83,738,0
+GOODN.US,D,20240501,000000,22.2,22.5384,21.46,21.83,9096,0
+GOODN.US,D,20240502,000000,21.85,22.7859,21.85,22.1,4166,0
+GOODN.US,D,20240503,000000,22.12,22.31,21.99,22.14,9388,0
+GOODN.US,D,20240506,000000,22.33,22.33,21.99,22.15,1554,0
+GOODN.US,D,20240507,000000,22.15,22.2,22.09,22.09,1512,0
+GOODN.US,D,20240508,000000,22,22.05,22,22,2416,0
+GOODN.US,D,20240509,000000,22.02,22.2499,22.02,22.2499,6042,0
+GOODN.US,D,20240510,000000,22.25,22.25,22.03,22.25,7147,0
+GOODN.US,D,20240513,000000,22.25,22.75,22.25,22.38,9571,0
+GOODN.US,D,20240514,000000,22.5663,22.5663,22.26,22.26,2520,0
+GOODN.US,D,20240515,000000,22.25,22.58,22.25,22.58,6054,0
+GOODN.US,D,20240516,000000,22.33,22.5921,22.33,22.45,5934,0
+GOODN.US,D,20240517,000000,22.51,22.58,22.5,22.5,2065,0
+GOODN.US,D,20240520,000000,22.73,22.73,22.73,22.73,237,0
+GOODN.US,D,20240521,000000,22.49,22.675,22.35,22.35,4673,0
+GOODN.US,D,20240522,000000,22.25,22.3493,22.12,22.3493,3513,0
+GOODN.US,D,20240523,000000,22.38,22.485,22.35,22.45,2722,0
+GOODN.US,D,20240524,000000,22.65,22.74,22.54,22.54,1040,0
+GOODN.US,D,20240528,000000,22.75,22.7501,22.55,22.68,4135,0
+GOODN.US,D,20240529,000000,23.1251,23.1251,22.55,22.55,2533,0
+GOODN.US,D,20240530,000000,22.79,22.95,22.5101,22.5101,2117,0
+GOODN.US,D,20240531,000000,22.93,23.0727,22.51,22.51,1464,0
+GOODN.US,D,20240603,000000,22.765,22.89,22.765,22.88,1659,0
+GOODN.US,D,20240604,000000,22.78,22.8,22.75,22.7986,2021,0
+GOODN.US,D,20240605,000000,22.35,23.3,22.35,23.3,7968,0
+GOODN.US,D,20240606,000000,23.3,23.3,22.8677,23,10942,0
+GOODN.US,D,20240607,000000,22.925,23.2475,22.63,22.9,1820,0
+GOODN.US,D,20240610,000000,22.97,22.97,22.65,22.6501,1451,0
+GOODN.US,D,20240611,000000,23,23,23,23,173,0
+GOODN.US,D,20240612,000000,22.99,23.36,22.6001,23.3277,4863,0
+GOODN.US,D,20240613,000000,23.25,23.28,23.25,23.2501,1688,0
+GOODN.US,D,20240614,000000,23.25,23.29,23.25,23.29,1035,0
+GOODN.US,D,20240617,000000,23.25,23.25,22.6293,23.08,6797,0
+GOODN.US,D,20240618,000000,23.18,23.37,22.9901,22.9901,3268,0
+GOODN.US,D,20240620,000000,22.99,22.99,22.99,22.99,393,0
+GOODN.US,D,20240621,000000,23.05,23.38,22.9701,22.9701,4430,0
+GOODN.US,D,20240624,000000,23.0001,23.02,22.75,22.7712,7227,0
+GOODN.US,D,20240625,000000,22.6546,22.98,22.47,22.49,5725,0
+GOODN.US,D,20240626,000000,22.55,22.58,22.37,22.37,4473,0
+GOODN.US,D,20240627,000000,22.11,22.1612,21.93,21.93,1288,0
+GOODN.US,D,20240628,000000,22.175,22.175,22.175,22.175,601,0
+GOODN.US,D,20240701,000000,22,22.075,21.77,21.9277,8684,0
+GOODN.US,D,20240702,000000,21.83,21.915,21.53,21.53,7696,0
+GOODN.US,D,20240703,000000,21.8099,21.8099,21.7899,21.7899,518,0
+GOODN.US,D,20240705,000000,21.52,21.8,21.52,21.8,1749,0
+GOODN.US,D,20240708,000000,21.61,21.915,21.31,21.31,30293,0
+GOODN.US,D,20240709,000000,21.41,21.435,21.03,21.22,9465,0
+GOODN.US,D,20240710,000000,21.15,21.4799,21.15,21.22,4523,0
+GOODN.US,D,20240711,000000,21.345,21.48,21.34,21.35,5207,0
+GOODN.US,D,20240712,000000,21.54,21.6899,21.34,21.51,4599,0
+GOODN.US,D,20240715,000000,21.82,22.09,21.53,21.63,2846,0
+GOODN.US,D,20240716,000000,21.75,21.7728,21.64,21.67,9536,0
+GOODN.US,D,20240717,000000,21.65,21.67,21.5201,21.635,6592,0
+GOODN.US,D,20240718,000000,21.66,21.738,21.6,21.6108,2576,0
+GOODN.US,D,20240719,000000,21.71,21.71,21.65,21.65,1084,0
+GOODN.US,D,20240722,000000,21.7,21.76,21.65,21.76,16926,0
+GOODN.US,D,20240723,000000,21.76,21.8,21.71,21.7572,9234,0
+GOODN.US,D,20240724,000000,21.798,21.8,21.7002,21.7888,4202,0
+GOODN.US,D,20240725,000000,21.78,21.81,21.6,21.81,5477,0
+GOODN.US,D,20240726,000000,21.81,21.85,21.67,21.85,1489,0
+GOODN.US,D,20240729,000000,22.04,22.0699,21.84,21.84,3879,0
+GOODN.US,D,20240730,000000,21.81,21.81,21.68,21.81,1967,0
+GOODN.US,D,20240731,000000,21.98,22,21.91,21.955,5320,0
+GOODN.US,D,20240801,000000,21.91,21.91,21.88,21.9,1818,0
+GOODN.US,D,20240802,000000,21.8,21.9,21.8,21.8,883,0
+GOODN.US,D,20240805,000000,21.7094,22,21.65,21.785,6279,0
+GOODN.US,D,20240806,000000,21.86,21.97,21.75,21.8,1798,0
+GOODN.US,D,20240807,000000,21.94,22.79,21.75,22,12920,0
+GOODN.US,D,20240808,000000,22.46,22.83,22.2,22.83,7715,0
+GOODN.US,D,20240809,000000,23.0362,23.15,22.775,23.15,3412,0
+GOODN.US,D,20240812,000000,23.15,23.3531,23.12,23.2652,4553,0
+GOODN.US,D,20240813,000000,23.13,23.2,22.45,23.2,3858,0
+GOODN.US,D,20240814,000000,23.2,23.44,23.2,23.35,2415,0
+GOODN.US,D,20240815,000000,23.17,23.4399,22.7401,22.7401,1347,0
+GOODN.US,D,20240816,000000,23.44,23.44,23,23.02,4267,0
+GOODN.US,D,20240819,000000,23.07,23.3,23.07,23.3,7279,0
+GOODN.US,D,20240820,000000,22.85,23.3,22.85,23.25,8264,0
+GOODN.US,D,20240821,000000,23.11,23.15,22.74,23.15,5523,0
+GOODN.US,D,20240822,000000,23.1412,23.2,23.1,23.17,8282,0
+GOODN.US,D,20240823,000000,23.02,23.12,22.945,22.945,4417,0
+GOODN.US,D,20240826,000000,23.015,23.1,22.91,22.95,3509,0
+GOODN.US,D,20240827,000000,22.975,23.08,22.87,23.0499,3602,0
+GOODN.US,D,20240828,000000,22.91,22.9999,22.9,22.9499,7746,0
+GOODN.US,D,20240829,000000,22.95,23.07,22.87,22.87,2363,0
+GOODN.US,D,20240830,000000,23.05,23.05,22.94,22.95,3836,0
+GOODN.US,D,20240903,000000,23.02,23.14,22.96,22.98,7320,0
+GOODN.US,D,20240904,000000,22.95,22.95,22.8776,22.915,23676,0
+GOODN.US,D,20240905,000000,22.99,23,22.9,22.9,5345,0
+GOODN.US,D,20240906,000000,22.905,22.905,22.75,22.75,1846,0
+GOODN.US,D,20240909,000000,22.85,23.01,22.83,22.83,8150,0
+GOODN.US,D,20240910,000000,22.97,22.98,22.86,22.9322,4600,0
+GOODN.US,D,20240911,000000,22.8744,23.11,22.86,23.11,6537,0
+GOODN.US,D,20240912,000000,23.01,23.025,22.96,23.025,2079,0
+GOODN.US,D,20240913,000000,22.91,23.05,22.91,23.02,2593,0
+GOODN.US,D,20240916,000000,23.01,23.04,22.9201,23.04,3288,0
+GOODN.US,D,20240917,000000,23.17,23.27,23.1,23.1,5161,0
+GOODN.US,D,20240918,000000,23.15,23.26,23.09,23.2159,6202,0
+GOODN.US,D,20240919,000000,23.23,23.73,23.23,23.73,5772,0
+GOODN.US,D,20240920,000000,23.5,23.5,23.2438,23.43,3046,0
+GOODN.US,D,20240923,000000,23.25,23.56,23.14,23.28,9233,0
+GOODN.US,D,20240924,000000,23.29,23.49,23.0401,23.24,5237,0
+GOODN.US,D,20240925,000000,23.09,23.2103,23,23,3249,0
+GOODN.US,D,20240926,000000,23.1201,23.18,22.93,23,3800,0
+GOODN.US,D,20240927,000000,22.92,23.06,22.77,23.0039,7248,0
+GOODN.US,D,20240930,000000,23.08,23.08,22.75,22.95,12782,0
+GOODN.US,D,20241001,000000,23.01,23.0101,22.8,22.8,5276,0
+GOODN.US,D,20241002,000000,22.76,23.07,22.76,22.9,21184,0
+GOODN.US,D,20241003,000000,22.99,22.99,22.88,22.985,2458,0
+GOODN.US,D,20241004,000000,22.91,23.03,22.8,22.84,8807,0
+GOODN.US,D,20241007,000000,22.96,23.07,22.93,23.07,11394,0
+GOODN.US,D,20241008,000000,23.07,23.07,22.9,22.9,5049,0
+GOODN.US,D,20241009,000000,23.22,23.22,23.025,23.05,2093,0
+GOODN.US,D,20241010,000000,23.025,23.15,23.025,23.1499,3393,0
+GOODN.US,D,20241011,000000,23.07,23.15,23,23.093,5040,0
+GOODN.US,D,20241014,000000,23.15,23.5,23.15,23.17,12160,0
+GOODN.US,D,20241015,000000,23.26,23.4733,23.2001,23.2818,5575,0
+GOODN.US,D,20241016,000000,23.4023,23.8199,23.4023,23.62,7802,0
+GOODN.US,D,20241017,000000,23.69,24.14,23.69,23.8853,5878,0
+GOODN.US,D,20241018,000000,24.01,24.49,24.01,24.49,25571,0
+GOODN.US,D,20241021,000000,24.2,24.4571,24.2,24.4571,6310,0
+GOODN.US,D,20241022,000000,24.25,24.44,24.25,24.425,11590,0
+GOODN.US,D,20241023,000000,24.35,24.49,24.25,24.25,5757,0
+GOODN.US,D,20241024,000000,24.394,24.394,24.2601,24.2601,1522,0
+GOODN.US,D,20241025,000000,24.24,24.44,24.1225,24.352,2705,0
+GOODN.US,D,20241028,000000,23.91,24.45,23.88,24.17,2371,0
+GOODN.US,D,20241029,000000,24.23,24.23,24.0632,24.13,3381,0
+GOODN.US,D,20241030,000000,24.23,24.23,24.05,24.1045,1587,0
+GOODN.US,D,20241031,000000,24.1,24.2799,24,24.27,3389,0
+GOODN.US,D,20241101,000000,24.0202,24.2572,24.02,24.2572,2853,0
+GOODN.US,D,20241104,000000,24.26,24.26,24.02,24.2588,1725,0
+GOODN.US,D,20241105,000000,24.1999,24.1999,24.1,24.1,1895,0
+GOODN.US,D,20241106,000000,24.09,24.88,24.08,24.28,10212,0
+GOODN.US,D,20241107,000000,24.91,24.91,24.2873,24.295,930,0
+GOODN.US,D,20241108,000000,24.1801,24.28,24.0201,24.12,4598,0
+GOODN.US,D,20241111,000000,24.2,24.46,24.02,24.46,1329,0
+GOODN.US,D,20241112,000000,24.081,24.4365,24.081,24.12,2004,0
+GOODN.US,D,20241113,000000,24.2,24.25,24.04,24.06,2717,0
+GOODN.US,D,20241114,000000,24.036,24.1867,24.036,24.1867,972,0
+GOODN.US,D,20241115,000000,24.02,24.39,23.8601,24.235,4199,0
+GOODN.US,D,20241118,000000,24.0101,24.25,24.0101,24.135,2015,0
+GOODN.US,D,20241119,000000,24.26,24.26,23.97,24.075,8491,0
+GOODN.US,D,20241120,000000,24.19,24.25,24.0359,24.1,4096,0
+GOODN.US,D,20241121,000000,24.01,24.36,23.97,23.97,6368,0
+GOODN.US,D,20241122,000000,23.9731,24.39,23.87,24.09,13783,0
+GOODN.US,D,20241125,000000,24.3,24.3,24,24.18,6625,0
+GOODN.US,D,20241126,000000,23.89,23.89,23.89,23.89,483,0
+GOODN.US,D,20241127,000000,24.035,24.25,24.035,24.17,23831,0
+GOODN.US,D,20241129,000000,24.19,24.39,24.16,24.16,1082,0
+GOODN.US,D,20241202,000000,23.99,24.215,23.99,23.99,15347,0
+GOODN.US,D,20241203,000000,24.05,24.05,23.91,24.05,3413,0
+GOODN.US,D,20241204,000000,23.9,24.2099,23.9,24.0193,3982,0
+GOODN.US,D,20241205,000000,24.28,24.28,23.94,23.94,4568,0
+GOODN.US,D,20241206,000000,23.9,24.0999,23.71,23.92,3068,0
+GOODN.US,D,20241209,000000,23.8,23.8,23.74,23.7454,3858,0
+GOODN.US,D,20241210,000000,23.63,23.95,23.44,23.7356,9448,0
+GOODN.US,D,20241211,000000,23.65,24,23.65,23.75,16318,0
+GOODN.US,D,20241212,000000,24,24,23.775,23.9,2929,0
+GOODN.US,D,20241213,000000,23.69,23.82,23,23.2499,7066,0
+GOODN.US,D,20241216,000000,23.07,23.08,22.41,22.45,17073,0
+GOODN.US,D,20241217,000000,22.32,22.63,21.97,22.175,22891,0
+GOODN.US,D,20241218,000000,22.1,22.6405,22,22.01,29455,0
+GOODN.US,D,20241219,000000,22.51,22.51,21.89,22.02,12074,0
+GOODN.US,D,20241220,000000,21.75,22.2408,21.75,22.04,19358,0
+GOODN.US,D,20241223,000000,22.09,22.5,21.95,22.3501,13705,0
+GOODN.US,D,20241224,000000,22.01,22.3968,22.01,22.3968,6653,0
+GOODN.US,D,20241226,000000,22.4,22.47,22.2581,22.445,6904,0
+GOODN.US,D,20241227,000000,22.32,22.43,22.27,22.3901,3201,0
+GOODN.US,D,20241230,000000,22.37,22.6,22.344,22.6,4873,0
+GOODN.US,D,20241231,000000,23.4379,23.4379,22.51,22.59,2993,0
+GOODN.US,D,20250102,000000,22.43,22.97,22.43,22.64,3721,0
+GOODN.US,D,20250103,000000,22.49,22.7608,22.49,22.71,4804,0
+GOODN.US,D,20250106,000000,22.7,23.18,22.6964,22.937,14261,0
+GOODN.US,D,20250107,000000,22.75,23.16,22.75,23.0525,6554,0
+GOODN.US,D,20250108,000000,23.09,23.09,22.8336,22.931,15626,0
+GOODN.US,D,20250110,000000,22.5,22.9,22.5,22.8699,10025,0
+GOODN.US,D,20250113,000000,22.83,22.86,22.18,22.19,5651,0
+GOODN.US,D,20250114,000000,22.06,22.69,22.06,22.5503,5699,0
+GOODN.US,D,20250115,000000,22.7,22.99,22.7,22.8381,3530,0
+GOODN.US,D,20250116,000000,22.87,22.8701,22.7601,22.8413,2356,0
+GOODN.US,D,20250117,000000,22.83,22.96,22.76,22.96,4252,0
+GOODN.US,D,20250121,000000,23.7,23.7,22.81,22.85,5950,0
+GOODN.US,D,20250122,000000,22.86,22.86,22.77,22.85,3953,0
+GOODN.US,D,20250123,000000,22.78,22.9868,22.76,22.9,5945,0
+GOODN.US,D,20250124,000000,22.7375,22.81,22.6301,22.81,3976,0
+GOODN.US,D,20250127,000000,22.81,23.0623,22.72,23.0125,3825,0
+GOODN.US,D,20250128,000000,23.01,23.111,23.01,23.0507,1454,0
+GOODN.US,D,20250129,000000,22.73,23.06,22.73,22.9495,860,0
+GOODN.US,D,20250130,000000,22.8,22.85,22.8,22.81,1953,0
+GOODN.US,D,20250131,000000,22.8,22.96,22.61,22.61,4163,0
+GOODN.US,D,20250203,000000,22.67,22.9699,22.38,22.74,2229,0
+GOODN.US,D,20250204,000000,22.8501,23.07,22.73,23.05,6887,0
+GOODN.US,D,20250205,000000,22.8976,22.8976,22.8976,22.8976,580,0
+GOODN.US,D,20250206,000000,22.69,22.8467,22.59,22.7,7194,0
+GOODN.US,D,20250207,000000,22.61,22.73,22.61,22.699,946,0
+GOODN.US,D,20250210,000000,22.85,22.85,22.62,22.7701,4317,0
+GOODN.US,D,20250211,000000,22.78,22.7999,22.7,22.74,5514,0
+GOODN.US,D,20250212,000000,22.62,23.25,22.62,23.05,14524,0
+GOODN.US,D,20250213,000000,22.915,22.915,22.8481,22.8481,939,0
+GOODN.US,D,20250214,000000,23,23.04,22.72,23.04,3034,0
+GOODN.US,D,20250218,000000,23.04,23.04,22.85,22.922,1949,0
+GOODN.US,D,20250219,000000,22.8107,22.8107,22.8107,22.8107,1142,0
+GOODN.US,D,20250220,000000,22.81,22.81,22.49,22.63,917,0
+GOODN.US,D,20250221,000000,22.5277,22.6,22.5277,22.6,1118,0
+GOODN.US,D,20250224,000000,22.59,22.7,22.468,22.7,2369,0
+GOODN.US,D,20250225,000000,22.68,22.82,22.6,22.61,3003,0
+GOODN.US,D,20250226,000000,22.58,22.8,22.46,22.7,2159,0
+GOODN.US,D,20250227,000000,22.76,22.78,22.4781,22.52,3203,0
+GOODN.US,D,20250228,000000,22.7479,22.77,22.7345,22.77,2306,0
+GOODN.US,D,20250303,000000,22.73,22.73,22.62,22.72,7531,0
+GOODN.US,D,20250304,000000,22.6341,22.656,22.52,22.55,1987,0
+GOODN.US,D,20250305,000000,22.6074,22.682,22.26,22.3501,6540,0
+GOODN.US,D,20250306,000000,22.35,22.35,22.27,22.27,2000,0
+GOODN.US,D,20250307,000000,22.21,23.13,22.175,22.86,20528,0
+GOODN.US,D,20250310,000000,22.6,23.0392,22.6,23.015,9502,0
+GOODN.US,D,20250311,000000,23.0499,23.2131,22.875,23.17,6198,0
+GOODN.US,D,20250312,000000,22.93,23.23,22.93,23.07,7865,0
+GOODN.US,D,20250313,000000,23.0943,23.3,23.0943,23.11,1655,0
+GOODN.US,D,20250314,000000,23.16,23.21,23.125,23.14,1988,0
+GOODN.US,D,20250317,000000,23.14,23.14,22.8881,22.8881,1237,0
+GOODN.US,D,20250318,000000,23,23,23,23,560,0
+GOODN.US,D,20250319,000000,22.75,22.86,22.67,22.67,1823,0
+GOODN.US,D,20250320,000000,23.07,23.07,22.9,22.9,1357,0
+GOODN.US,D,20250321,000000,22.7296,22.75,22.7296,22.75,844,0
+GOODN.US,D,20250324,000000,22.77,22.77,22.77,22.77,184,0
+GOODN.US,D,20250325,000000,22.74,22.8799,22.71,22.83,2660,0
+GOODN.US,D,20250326,000000,22.91,22.91,22.745,22.7852,1331,0
+GOODN.US,D,20250328,000000,22.74,22.74,22.74,22.74,376,0
+GOODN.US,D,20250331,000000,22.8035,22.8035,22.76,22.77,1068,0
+GOODN.US,D,20250401,000000,22.87,22.87,22.87,22.87,355,0
+GOODN.US,D,20250402,000000,22.76,22.9036,22.76,22.9036,711,0
+GOODN.US,D,20250403,000000,22.8,22.8,22.8,22.8,469,0
+GOODN.US,D,20250404,000000,22.99,22.99,22.1,22.25,7675,0
+GOODN.US,D,20250407,000000,21.99,22.58,21.1122,21.1122,5177,0
+GOODN.US,D,20250408,000000,21.5,22.6597,21.1441,21.45,4670,0
+GOODN.US,D,20250409,000000,21.4468,21.72,21.205,21.7,2855,0
+GOODN.US,D,20250410,000000,21.2708,22,21.01,21.2348,4547,0
+GOODN.US,D,20250411,000000,21.21,21.4,20.81,21.4,6204,0
+GOODN.US,D,20250414,000000,21.1,21.39,20.51,21.11,8383,0
+GOODN.US,D,20250415,000000,21.2,21.49,21.2,21.4899,11387,0
+GOODN.US,D,20250416,000000,21.49,22.105,21.44,21.8,4637,0
+GOODN.US,D,20250417,000000,22,22.155,21.87,22.1131,3103,0
+GOODN.US,D,20250421,000000,21.97,22.1,21.9,21.9,10090,0
+GOODN.US,D,20250422,000000,21.9,22.0611,21.9,22.0611,1661,0
+GOODN.US,D,20250423,000000,22.11,22.39,21.745,22,10411,0
+GOODN.US,D,20250425,000000,22.2714,22.49,22.2081,22.3369,2148,0
+GOODN.US,D,20250428,000000,22.38,22.48,22.3357,22.48,4663,0
+GOODN.US,D,20250429,000000,22.4,22.415,22.35,22.415,901,0
+GOODN.US,D,20250430,000000,22.46,22.4632,22.25,22.4,3390,0
+GOODN.US,D,20250501,000000,22.43,22.48,22.06,22.4799,5584,0
+GOODN.US,D,20250502,000000,22.48,22.48,22.0301,22.265,1128,0
+GOODN.US,D,20250505,000000,22.48,22.48,22.27,22.2887,4349,0
+GOODN.US,D,20250506,000000,22.1837,22.29,21.9167,22.29,3526,0
+GOODN.US,D,20250507,000000,22.0242,22.3508,22.0242,22.245,1684,0
+GOODN.US,D,20250508,000000,22.1786,22.1786,22.059,22.1101,1266,0
+GOODN.US,D,20250509,000000,22.11,22.155,22.03,22.15,1814,0
+GOODN.US,D,20250512,000000,22.2,22.37,22.2,22.3,1678,0
+GOODN.US,D,20250513,000000,22.09,22.25,22.09,22.234,4913,0
+GOODN.US,D,20250514,000000,22.28,22.3,22.27,22.3,1368,0
+GOODN.US,D,20250515,000000,22.27,22.285,22.0101,22.16,3045,0
+GOODN.US,D,20250516,000000,22.26,22.3,22.23,22.265,1404,0
+GOODN.US,D,20250519,000000,22.3,22.3255,22.18,22.2001,4430,0
+GOODN.US,D,20250520,000000,22.32,22.6712,22.24,22.5,6504,0
+GOODN.US,D,20250521,000000,22.4,22.4,22.3,22.3,1111,0
+GOODN.US,D,20250522,000000,22.3,22.3,22.0575,22.0575,1362,0
+GOODN.US,D,20250523,000000,22.11,22.29,22.11,22.2016,1863,0
+GOODN.US,D,20250527,000000,22.3,22.5681,22.1746,22.5681,5165,0
+GOODN.US,D,20250528,000000,22.13,22.13,22.13,22.13,380,0
+GOODN.US,D,20250529,000000,22.08,22.77,22.08,22.6001,5859,0
+GOODN.US,D,20250530,000000,22.57,22.73,22.52,22.66,2769,0
+GOODN.US,D,20250602,000000,22.8,22.93,22.5801,22.5801,2546,0
+GOODN.US,D,20250603,000000,22.52,22.87,22.52,22.82,3778,0
+GOODN.US,D,20250604,000000,22.85,23.3048,22.82,23.15,4663,0
+GOODN.US,D,20250606,000000,23.1147,23.25,22.79,23.12,3785,0
+GOODN.US,D,20250609,000000,23.39,24.3499,23.156,23.156,7228,0
+GOODN.US,D,20250610,000000,23.47,23.5208,23.2639,23.38,3329,0
+GOODN.US,D,20250611,000000,23.55,23.55,23.18,23.5099,2931,0
+GOODN.US,D,20250612,000000,23.4146,23.4146,22.87,23.1959,3305,0
+GOODN.US,D,20250613,000000,23.155,23.2,23.155,23.1999,1181,0
+GOODN.US,D,20250616,000000,23,23,23,23,455,0
+GOODN.US,D,20250617,000000,23.025,23.39,23.02,23.39,1873,0
+GOODN.US,D,20250618,000000,23.1,23.35,23.1,23.25,816,0
+GOODN.US,D,20250620,000000,23.12,23.12,22.8601,22.8601,482,0
+GOODN.US,D,20250623,000000,23.0001,23.24,23,23.24,4881,0
+GOODN.US,D,20250624,000000,23.24,23.24,22.95,22.95,1355,0
+GOODN.US,D,20250625,000000,23.04,23.21,22.97,23.0201,1314,0
+GOODN.US,D,20250626,000000,23.2,23.2,23.18,23.18,565,0
+GOODN.US,D,20250627,000000,23.1,23.1,23.1,23.1,594,0
+GOODN.US,D,20250630,000000,23.25,23.92,23.25,23.92,2890,0
+GOODN.US,D,20250701,000000,23.66,23.98,23.2,23.4865,4184,0
+GOODN.US,D,20250702,000000,23.27,23.475,23.1123,23.1151,2308,0
+GOODN.US,D,20250703,000000,23.1728,23.2191,23.12,23.2191,1641,0
+GOODN.US,D,20250707,000000,23.23,23.23,23.23,23.23,500,0
+GOODN.US,D,20250708,000000,23.23,23.48,23.23,23.48,562,0
+GOODN.US,D,20250709,000000,23.51,23.51,23.23,23.4259,1152,0
+GOODN.US,D,20250710,000000,23.23,23.355,23.23,23.2664,1524,0
+GOODN.US,D,20250711,000000,23.28,23.3,23.146,23.3,1148,0
+GOODN.US,D,20250714,000000,23.3,23.3,23.2,23.2,2441,0
+GOODN.US,D,20250715,000000,23.11,23.11,23.08,23.08,1930,0
+GOODN.US,D,20250716,000000,23.1,23.1,23.1,23.1,346,0
+GOODN.US,D,20250717,000000,23.23,23.47,23.0269,23.1,2870,0
+GOODN.US,D,20250718,000000,23.07,23.07,22.81,22.81,2688,0
+GOODN.US,D,20250721,000000,23.3,23.3,22.775,22.8,3790,0
+GOODN.US,D,20250722,000000,22.8,22.88,22.7,22.7,3694,0
+GOODN.US,D,20250723,000000,22.61,23.025,22.61,22.69,2669,0
+GOODN.US,D,20250724,000000,22.57,22.62,22.47,22.6,2865,0
+GOODN.US,D,20250725,000000,22.5,22.5,22.4723,22.5,494,0
+GOODN.US,D,20250728,000000,22.5,22.66,22.5,22.66,4296,0
+GOODN.US,D,20250730,000000,22.5789,22.8,22.47,22.8,2364,0
+GOODN.US,D,20250731,000000,22.99,22.99,22.4,22.84,5515,0
+GOODN.US,D,20250801,000000,22.75,22.797,22.21,22.71,2123,0
+GOODN.US,D,20250804,000000,22.61,22.7599,22.61,22.7599,2019,0
+GOODN.US,D,20250805,000000,22.73,22.8,22.73,22.7884,3355,0
+GOODN.US,D,20250806,000000,22.625,22.7,22.61,22.7,2753,0
+GOODN.US,D,20250807,000000,22.6198,22.8,22.6198,22.7,1267,0
+GOODN.US,D,20250808,000000,22.62,22.62,21.62,22.04,19669,0
+GOODN.US,D,20250811,000000,22.06,22.4626,22.06,22.4611,2079,0
+GOODN.US,D,20250812,000000,22.28,22.31,22.16,22.29,2839,0
+GOODN.US,D,20250813,000000,22.412,22.412,22.328,22.33,2421,0
+GOODN.US,D,20250814,000000,22.47,22.48,22.24,22.24,9014,0
+GOODN.US,D,20250815,000000,22.24,22.36,22.18,22.18,9450,0
+GOODN.US,D,20250818,000000,22.23,22.23,22.108,22.12,7636,0
+GOODN.US,D,20250819,000000,22.12,22.26,22,22.26,4931,0
+GOODN.US,D,20250820,000000,22.105,22.1201,22.0301,22.1101,1711,0
+GOODN.US,D,20250821,000000,22.21,22.4911,22.21,22.4087,9808,0
+GOODN.US,D,20250822,000000,22.2989,22.38,22.2961,22.3213,10559,0
+GOODN.US,D,20250825,000000,22.655,22.655,22.3576,22.425,8653,0
+GOODN.US,D,20250826,000000,22.7054,22.92,22.4656,22.51,8113,0
+GOODN.US,D,20250827,000000,22.7,22.7375,22.51,22.664,8143,0
+GOODN.US,D,20250828,000000,22.76,22.76,22.3317,22.5,4595,0
+GOODN.US,D,20250829,000000,22.665,22.665,22.05,22.05,3658,0
+GOODN.US,D,20250902,000000,22.383,22.5078,22.2201,22.5078,2271,0
+GOODN.US,D,20250903,000000,22.45,22.5202,22.3814,22.3814,1743,0
+GOODN.US,D,20250904,000000,22.58,22.5802,22.28,22.42,3222,0
+GOODN.US,D,20250905,000000,22.68,22.7576,22.42,22.5101,3394,0
+GOODN.US,D,20250908,000000,22.7795,22.7795,22.65,22.65,1442,0
+GOODN.US,D,20250909,000000,22.79,22.79,22.5,22.7,1460,0
+GOODN.US,D,20250910,000000,22.3999,22.75,22.35,22.6636,2579,0
+GOODN.US,D,20250911,000000,22.73,22.78,22.64,22.7,3812,0
+GOODN.US,D,20250912,000000,22.595,22.72,22.505,22.72,4271,0
+GOODN.US,D,20250915,000000,22.83,22.83,22.52,22.6901,3847,0
+GOODN.US,D,20250916,000000,22.7,22.7,22.57,22.5987,1305,0
+GOODN.US,D,20250917,000000,22.62,22.77,22.6004,22.77,2394,0
+GOODN.US,D,20250918,000000,22.75,22.81,22.62,22.62,4314,0
+GOODN.US,D,20250919,000000,22.7701,22.81,22.6,22.6,765,0
+GOODN.US,D,20250922,000000,22.64,22.64,22.46,22.46,3871,0
+GOODN.US,D,20250923,000000,22.5511,22.5511,22.26,22.4132,1042,0
+GOODN.US,D,20250924,000000,22.2214,22.3278,22.13,22.26,3109,0
+GOODN.US,D,20250925,000000,22.1401,22.25,22.12,22.15,3227,0
+GOODN.US,D,20250926,000000,22,22.25,21.99,22.25,1711,0
+GOODN.US,D,20250929,000000,22.1308,22.3724,22.1127,22.37,2675,0
+GOODN.US,D,20250930,000000,22.31,22.315,21.895,22.2501,2564,0
+GOODN.US,D,20251001,000000,22.35,22.35,22.16,22.31,1178,0
+GOODN.US,D,20251002,000000,22.285,22.285,22.03,22.075,2089,0
+GOODN.US,D,20251003,000000,22.2,22.259,22.13,22.259,2092,0
+GOODN.US,D,20251006,000000,22.1211,22.29,22.1211,22.245,2608,0
+GOODN.US,D,20251007,000000,22.27,22.29,22.15,22.15,4323,0
+GOODN.US,D,20251008,000000,22.18,22.225,22.1701,22.225,2403,0
+GOODN.US,D,20251009,000000,22.17,22.17,22.0887,22.0887,1594,0
+GOODN.US,D,20251010,000000,22.06,22.1775,22.06,22.1775,1502,0
+GOODN.US,D,20251013,000000,22.1,22.2999,22.1,22.2999,676,0
+GOODN.US,D,20251014,000000,22.32,22.925,22.195,22.54,10338,0
+GOODN.US,D,20251015,000000,22.75,22.78,22.6301,22.64,6680,0
+GOODN.US,D,20251016,000000,22.54,22.55,22.3301,22.45,2432,0
+GOODN.US,D,20251017,000000,22.44,22.55,22.4135,22.4558,1867,0
+GOODN.US,D,20251020,000000,22.46,22.47,22.1901,22.221,3688,0
+GOODN.US,D,20251021,000000,22.36,22.55,22.36,22.55,959,0
+GOODN.US,D,20251022,000000,22.35,22.4999,22.35,22.49,5637,0
+GOODN.US,D,20251023,000000,22.4,22.4498,22.36,22.36,3500,0
+GOODN.US,D,20251024,000000,22.38,22.42,22.28,22.33,2113,0
+GOODN.US,D,20251027,000000,22.36,22.568,22.36,22.5064,1142,0
+GOODN.US,D,20251028,000000,22.36,22.7099,22.2201,22.495,3433,0
+GOODN.US,D,20251029,000000,22.32,22.55,22.3052,22.55,480,0
+GOODN.US,D,20251030,000000,22.49,22.5,22.4404,22.5,3936,0
+GOODN.US,D,20251031,000000,22.5907,22.5907,22.42,22.42,880,0
+GOODN.US,D,20251103,000000,22.4001,22.45,22.25,22.25,1319,0
+GOODN.US,D,20251104,000000,22.5584,22.5584,22.36,22.3676,1232,0
+GOODN.US,D,20251105,000000,22.4999,22.4999,22.4999,22.4999,315,0
+GOODN.US,D,20251106,000000,22.3733,22.3733,22.3733,22.3733,275,0
+GOODN.US,D,20251107,000000,22.3022,22.3022,22.3022,22.3022,552,0
+GOODN.US,D,20251110,000000,22.22,22.3,22.21,22.2201,4438,0
+GOODN.US,D,20251111,000000,22.31,22.3844,22.31,22.3844,627,0
+GOODN.US,D,20251112,000000,22.3684,22.3684,22.21,22.21,1995,0
+GOODN.US,D,20251113,000000,22.12,22.3295,22.1,22.1,2508,0
+GOODN.US,D,20251114,000000,22.08,22.08,21.84,21.84,4136,0
+GOODN.US,D,20251117,000000,22.06,22.3,21.61,21.61,8777,0
+GOODN.US,D,20251118,000000,21.7,22.3,21.622,21.66,4108,0
+GOODN.US,D,20251119,000000,21.66,21.66,21.4641,21.54,3510,0
+GOODN.US,D,20251120,000000,21.73,21.96,21.73,21.96,1054,0
+GOODN.US,D,20251121,000000,21.49,21.75,20.91,21.26,16354,0
+GOODN.US,D,20251124,000000,21.47,21.63,21.27,21.3763,4387,0
+GOODN.US,D,20251125,000000,21.48,21.5299,21.35,21.35,6483,0
+GOODN.US,D,20251126,000000,21.4,21.4,21.3,21.3399,4128,0
+GOODN.US,D,20251128,000000,21.41,21.69,21.36,21.68,14800,0
+GOODN.US,D,20251201,000000,21.75,22.49,21.694,22.15,18474,0
+GOODN.US,D,20251202,000000,22.49,22.49,22.32,22.39,3433,0
+GOODN.US,D,20251203,000000,22.48,22.99,22.3001,22.6,13604,0
+GOODN.US,D,20251204,000000,23.0547,23.2099,23,23.015,20120,0
+GOODN.US,D,20251205,000000,23,23.25,23,23.25,11517,0
+GOODN.US,D,20251208,000000,23.5,23.5,23.2601,23.36,17996,0
+GOODN.US,D,20251209,000000,23.47,23.5491,23.38,23.5,4386,0
+GOODN.US,D,20251210,000000,23.46,23.46,23.3404,23.44,5260,0
+GOODN.US,D,20251211,000000,23.26,23.5,23.26,23.5,7759,0
+GOODN.US,D,20251212,000000,23.4999,23.83,23.47,23.78,8695,0
+GOODN.US,D,20251215,000000,23.5999,23.5999,23.25,23.5278,963,0
+GOODN.US,D,20251216,000000,23.25,23.4354,23.25,23.29,3295,0
+GOODN.US,D,20251217,000000,23.275,23.5799,23.08,23.3596,6520,0
+GOODN.US,D,20251218,000000,23.16,23.2,23.08,23.08,2308,0
+GOODN.US,D,20251219,000000,23.1,23.205,23.1,23.1693,1106,0
+GOODN.US,D,20251222,000000,23.08,23.2452,23.08,23.08,2254,0
+GOODN.US,D,20251223,000000,23.13,23.36,23.02,23.02,1425,0
+GOODN.US,D,20251226,000000,23.2499,23.2499,23.0444,23.0444,1003,0
+GOODN.US,D,20251229,000000,23.05,23.1378,22.745,22.745,6073,0
+GOODN.US,D,20251230,000000,22.96,22.96,22.75,22.96,1065,0
+GOODN.US,D,20251231,000000,22.3201,23,22.3201,22.99,4137,0
+GOODN.US,D,20260102,000000,22.8595,22.8828,22.854,22.854,700,0
+GOODN.US,D,20260105,000000,22.75,22.75,22.69,22.69,2434,0
+GOODN.US,D,20260106,000000,22.64,22.8,22.4293,22.63,13102,0
+GOODN.US,D,20260107,000000,22.56,22.7,22.53,22.55,11108,0
+GOODN.US,D,20260108,000000,22.39,22.902,22.375,22.63,13701,0
+GOODN.US,D,20260109,000000,22.55,22.9,22.55,22.9,4167,0
+GOODN.US,D,20260112,000000,22.73,22.95,22.71,22.95,2693,0
+GOODN.US,D,20260113,000000,22.75,22.77,22.51,22.63,9236,0
+GOODN.US,D,20260114,000000,22.75,22.7969,22.63,22.79,8881,0
+GOODN.US,D,20260115,000000,22.68,22.98,22.68,22.98,4966,0
+GOODN.US,D,20260116,000000,22.88,23.22,22.635,23.22,3106,0
+GOODN.US,D,20260120,000000,23.15,23.1899,22.75,22.92,7165,0
+GOODN.US,D,20260121,000000,23.13,23.13,22.84,22.84,2447,0
+GOODN.US,D,20260122,000000,23.03,23.0729,22.9835,23.04,1486,0
+GOODN.US,D,20260123,000000,22.86,22.97,22.75,22.75,5225,0
+GOODN.US,D,20260126,000000,22.74,22.74,22.64,22.64,5882,0
+GOODN.US,D,20260127,000000,22.745,22.75,22.63,22.7,3584,0
+GOODN.US,D,20260128,000000,22.71,22.72,22.6,22.6,2951,0
+GOODN.US,D,20260129,000000,22.72,22.84,22.72,22.83,2798,0
+GOODN.US,D,20260130,000000,22.66,22.84,22.66,22.8101,2668,0
+GOODN.US,D,20260202,000000,22.745,22.88,22.745,22.88,3804,0
+GOODN.US,D,20260203,000000,22.8303,22.96,22.8303,22.8763,2644,0
+GOODN.US,D,20260204,000000,22.85,22.95,22.85,22.95,2067,0
+GOODN.US,D,20260205,000000,22.81,23,22.81,23,2254,0
+GOODN.US,D,20260206,000000,22.95,23.15,22.95,23.05,3233,0
+GOODN.US,D,20260209,000000,23.05,23.2,22.84,23.04,3657,0
+GOODN.US,D,20260210,000000,22.9,23.07,22.8101,22.88,4480,0
+GOODN.US,D,20260211,000000,22.95,23.0799,22.95,23.07,842,0
+GOODN.US,D,20260212,000000,23.05,23.05,23.05,23.05,1417,0
+GOODN.US,D,20260213,000000,22.8501,23.03,22.8501,23.03,1170,0
+GOODN.US,D,20260217,000000,23.2,23.24,23.03,23.24,2731,0
+GOODN.US,D,20260218,000000,23.1,23.1,22.945,22.945,2946,0
diff --git a/daily/us/nasdaq stocks/1/grabw.us.txt b/daily/us/nasdaq stocks/1/grabw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ac595f73990f63753a6ba50700eebe6ba4a619e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grabw.us.txt	
@@ -0,0 +1,1021 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRABW.US,D,20211203,000000,3.18,3.36,2.5999,2.6,342340,0
+GRABW.US,D,20211206,000000,2.69,2.96,2.51,2.65,270653,0
+GRABW.US,D,20211207,000000,2.71,2.82,2.56,2.82,153291,0
+GRABW.US,D,20211208,000000,2.62,2.87,2.55,2.65,91586,0
+GRABW.US,D,20211209,000000,2.82,2.82,2.21,2.5,319701,0
+GRABW.US,D,20211210,000000,2.48,2.48,2.01,2.09,381841,0
+GRABW.US,D,20211213,000000,2.08,2.08,1.95,1.98,163308,0
+GRABW.US,D,20211214,000000,2.0095,2.0095,1.76,2,242224,0
+GRABW.US,D,20211215,000000,2,2.11,1.82,2.02,52082,0
+GRABW.US,D,20211216,000000,2.19,2.19,1.94,2.04,90300,0
+GRABW.US,D,20211217,000000,1.85,2.18,1.85,2.07,140669,0
+GRABW.US,D,20211220,000000,1.87,2.02,1.87,2.02,25251,0
+GRABW.US,D,20211221,000000,2.06,2.0686,1.9,1.92,32611,0
+GRABW.US,D,20211222,000000,2,2,1.86,1.88,53349,0
+GRABW.US,D,20211223,000000,1.84,2.15,1.84,1.92,53620,0
+GRABW.US,D,20211227,000000,2.06,2.1,1.93,1.98,102928,0
+GRABW.US,D,20211228,000000,2.08,2.1,1.9,1.99,111800,0
+GRABW.US,D,20211229,000000,2.02,2.02,1.88,1.95,78218,0
+GRABW.US,D,20211230,000000,2,2.05,1.97,2.05,70301,0
+GRABW.US,D,20211231,000000,2.04,2.14,1.95,2.11,51374,0
+GRABW.US,D,20220103,000000,2.14,2.14,2,2.04,29181,0
+GRABW.US,D,20220104,000000,2.03,2.11,1.98,2.05,80056,0
+GRABW.US,D,20220105,000000,2.03,2.03,1.75,1.82,100661,0
+GRABW.US,D,20220106,000000,1.82,1.82,1.54,1.695,114863,0
+GRABW.US,D,20220107,000000,1.7121,1.78,1.7121,1.78,4451,0
+GRABW.US,D,20220110,000000,1.65,1.6992,1.58,1.65,24162,0
+GRABW.US,D,20220111,000000,1.75,1.77,1.56,1.69,30442,0
+GRABW.US,D,20220112,000000,1.77,1.83,1.64,1.69,17396,0
+GRABW.US,D,20220113,000000,1.67,1.71,1.65,1.6701,52521,0
+GRABW.US,D,20220114,000000,1.61,1.7399,1.58,1.69,94155,0
+GRABW.US,D,20220118,000000,1.53,1.68,1.5,1.5101,53986,0
+GRABW.US,D,20220119,000000,1.52,1.65,1.35,1.4,81742,0
+GRABW.US,D,20220120,000000,1.45,1.63,1.4,1.56,43551,0
+GRABW.US,D,20220121,000000,1.5,1.51,1.32,1.45,24587,0
+GRABW.US,D,20220124,000000,1.4,1.4399,1.22,1.3,105047,0
+GRABW.US,D,20220125,000000,1.25,1.47,1.25,1.4,17674,0
+GRABW.US,D,20220126,000000,1.4,1.61,1.4,1.61,69839,0
+GRABW.US,D,20220127,000000,1.53,1.53,1.46,1.5003,26034,0
+GRABW.US,D,20220128,000000,1.45,1.475,1.16,1.3,184269,0
+GRABW.US,D,20220131,000000,1.2999,1.41,1.2999,1.38,13628,0
+GRABW.US,D,20220201,000000,1.44,1.44,1.4,1.42,6792,0
+GRABW.US,D,20220202,000000,1.42,1.445,1.3,1.335,5702,0
+GRABW.US,D,20220203,000000,1.3,1.32,1.2201,1.32,18722,0
+GRABW.US,D,20220204,000000,1.23,1.3669,1.23,1.3669,10928,0
+GRABW.US,D,20220207,000000,1.4,1.4,1.3301,1.4,3473,0
+GRABW.US,D,20220208,000000,1.34,1.39,1.24,1.26,14719,0
+GRABW.US,D,20220209,000000,1.26,1.41,1.26,1.41,7690,0
+GRABW.US,D,20220210,000000,1.4999,1.79,1.4764,1.61,66504,0
+GRABW.US,D,20220211,000000,1.6,1.6,1.4,1.46,17377,0
+GRABW.US,D,20220214,000000,1.425,1.5297,1.42,1.49,13223,0
+GRABW.US,D,20220215,000000,1.47,1.52,1.47,1.5002,15138,0
+GRABW.US,D,20220216,000000,1.51,1.5496,1.47,1.545,17407,0
+GRABW.US,D,20220217,000000,1.505,1.53,1.4201,1.5,3675,0
+GRABW.US,D,20220218,000000,1.4899,1.49,1.43,1.4714,9627,0
+GRABW.US,D,20220222,000000,1.4,1.49,1.3601,1.44,40280,0
+GRABW.US,D,20220223,000000,1.51,1.51,1.28,1.295,27674,0
+GRABW.US,D,20220224,000000,1.15,1.36,1.15,1.36,105298,0
+GRABW.US,D,20220225,000000,1.4099,1.4504,1.4099,1.4504,7555,0
+GRABW.US,D,20220228,000000,1.46,1.56,1.42,1.48,24078,0
+GRABW.US,D,20220301,000000,1.41,1.46,1.41,1.46,4732,0
+GRABW.US,D,20220302,000000,1.4613,1.48,1.235,1.37,38128,0
+GRABW.US,D,20220303,000000,1.21,1.23,0.85,0.88,207055,0
+GRABW.US,D,20220304,000000,0.9202,1.09,0.8501,0.8744,52051,0
+GRABW.US,D,20220307,000000,0.85,0.915,0.8484,0.86,392075,0
+GRABW.US,D,20220308,000000,0.8991,0.8991,0.81,0.82,21598,0
+GRABW.US,D,20220309,000000,0.8598,0.8599,0.81,0.81,21134,0
+GRABW.US,D,20220310,000000,0.8,0.8622,0.7501,0.8,37212,0
+GRABW.US,D,20220311,000000,0.8995,0.8995,0.6726,0.6813,52545,0
+GRABW.US,D,20220314,000000,0.6852,0.7201,0.6501,0.7201,8553,0
+GRABW.US,D,20220315,000000,1.09,1.09,0.72485,0.744799,15959,0
+GRABW.US,D,20220316,000000,0.7201,1,0.7201,0.866,99623,0
+GRABW.US,D,20220317,000000,1.07,1.07,0.8657,0.9699,6880,0
+GRABW.US,D,20220318,000000,0.9882,1.04,0.9001,0.99,31642,0
+GRABW.US,D,20220321,000000,0.95,0.97,0.94,0.97,20126,0
+GRABW.US,D,20220322,000000,0.9001,0.97,0.89,0.8975,21682,0
+GRABW.US,D,20220323,000000,0.92495,0.92495,0.7845,0.8611,24345,0
+GRABW.US,D,20220324,000000,0.9,0.90595,0.88,0.88,16513,0
+GRABW.US,D,20220325,000000,0.89,0.9,0.8,0.8199,12921,0
+GRABW.US,D,20220328,000000,0.8399,0.9175,0.8399,0.9,74966,0
+GRABW.US,D,20220329,000000,0.95,0.97,0.85,0.87,486901,0
+GRABW.US,D,20220330,000000,0.87,0.87,0.7772,0.78,41379,0
+GRABW.US,D,20220331,000000,0.781,0.7899,0.75,0.77,26884,0
+GRABW.US,D,20220401,000000,0.8499,0.854,0.7,0.7,72471,0
+GRABW.US,D,20220404,000000,0.7,0.78,0.6904,0.76,251944,0
+GRABW.US,D,20220405,000000,0.75,0.7643,0.7,0.7276,115750,0
+GRABW.US,D,20220406,000000,0.7,0.7499,0.665,0.665,344837,0
+GRABW.US,D,20220407,000000,0.699799,0.699799,0.62,0.62,150141,0
+GRABW.US,D,20220408,000000,0.601,0.6805,0.559,0.5949,295705,0
+GRABW.US,D,20220411,000000,0.575,0.59,0.55,0.58,99252,0
+GRABW.US,D,20220412,000000,0.699799,0.699799,0.58,0.5977,18959,0
+GRABW.US,D,20220413,000000,0.599499,0.599499,0.5511,0.5889,9307,0
+GRABW.US,D,20220414,000000,0.5899,0.5921,0.54,0.5499,107716,0
+GRABW.US,D,20220418,000000,0.55,0.55,0.4951,0.504999,74064,0
+GRABW.US,D,20220419,000000,0.5,0.5844,0.5,0.5116,547322,0
+GRABW.US,D,20220420,000000,0.56,0.5681,0.49,0.5,49049,0
+GRABW.US,D,20220421,000000,0.502,0.5107,0.4839,0.49,50353,0
+GRABW.US,D,20220422,000000,0.5,0.5195,0.452999,0.5,78509,0
+GRABW.US,D,20220425,000000,0.474,0.498,0.45,0.498,6091,0
+GRABW.US,D,20220426,000000,0.47,0.4978,0.4541,0.48,52387,0
+GRABW.US,D,20220427,000000,0.48,0.53,0.47,0.5256,82147,0
+GRABW.US,D,20220428,000000,0.51,0.53,0.47,0.53,550757,0
+GRABW.US,D,20220429,000000,0.5301,0.571958,0.51855,0.5295,6692,0
+GRABW.US,D,20220502,000000,0.5999,0.5999,0.485,0.5497,16851,0
+GRABW.US,D,20220503,000000,0.5599,0.5801,0.5333,0.5794,1264,0
+GRABW.US,D,20220504,000000,0.5497,0.5499,0.5001,0.5499,16214,0
+GRABW.US,D,20220505,000000,0.5597,0.5597,0.4801,0.5,15573,0
+GRABW.US,D,20220506,000000,0.5298,0.5298,0.4472,0.5166,118530,0
+GRABW.US,D,20220509,000000,0.4501,0.4995,0.4301,0.4698,17042,0
+GRABW.US,D,20220510,000000,0.4601,0.4898,0.45,0.45,10902,0
+GRABW.US,D,20220511,000000,0.46,0.46,0.365,0.39,17866,0
+GRABW.US,D,20220512,000000,0.375,0.45,0.3683,0.42,94236,0
+GRABW.US,D,20220513,000000,0.465001,0.4889,0.4597,0.4601,10572,0
+GRABW.US,D,20220516,000000,0.4601,0.4601,0.4,0.432,15921,0
+GRABW.US,D,20220517,000000,0.4334,0.499,0.4334,0.499,19612,0
+GRABW.US,D,20220518,000000,0.4799,0.4799,0.41,0.411,3033,0
+GRABW.US,D,20220519,000000,0.430601,0.77,0.430601,0.55,556652,0
+GRABW.US,D,20220520,000000,0.59,0.6343,0.5201,0.5898,44737,0
+GRABW.US,D,20220523,000000,0.55,0.55,0.528885,0.5301,9507,0
+GRABW.US,D,20220524,000000,0.53,0.53,0.48,0.4945,75318,0
+GRABW.US,D,20220525,000000,0.46,0.5102,0.4,0.4699,16241,0
+GRABW.US,D,20220526,000000,0.47,0.5,0.42,0.48,214118,0
+GRABW.US,D,20220527,000000,0.4462,0.5,0.41,0.459,138774,0
+GRABW.US,D,20220531,000000,0.5,0.53,0.44,0.46,244982,0
+GRABW.US,D,20220601,000000,0.527,0.527,0.44,0.46,77420,0
+GRABW.US,D,20220602,000000,0.4599,0.5666,0.4302,0.5666,523614,0
+GRABW.US,D,20220603,000000,0.5399,0.55,0.4971,0.52,70971,0
+GRABW.US,D,20220606,000000,0.53,0.5301,0.48,0.53,13855,0
+GRABW.US,D,20220607,000000,0.5299,0.5299,0.46,0.5199,10503,0
+GRABW.US,D,20220608,000000,0.55,0.5577,0.5049,0.556,180686,0
+GRABW.US,D,20220609,000000,0.51,0.5817,0.508,0.57,34501,0
+GRABW.US,D,20220610,000000,0.5399,0.5399,0.478,0.5246,54933,0
+GRABW.US,D,20220613,000000,0.5,0.5,0.4077,0.4297,82217,0
+GRABW.US,D,20220614,000000,0.43,0.5799,0.4,0.41,62947,0
+GRABW.US,D,20220615,000000,0.41,0.44,0.41,0.4125,8155,0
+GRABW.US,D,20220616,000000,0.4,0.4,0.38,0.38,40447,0
+GRABW.US,D,20220617,000000,0.3799,0.4,0.3601,0.3636,43784,0
+GRABW.US,D,20220621,000000,0.4295,0.5066,0.4001,0.42,91917,0
+GRABW.US,D,20220622,000000,0.4522,0.4522,0.4,0.405,7401,0
+GRABW.US,D,20220623,000000,0.4179,0.4642,0.4179,0.4599,6855,0
+GRABW.US,D,20220624,000000,0.49,0.53,0.46,0.5199,752133,0
+GRABW.US,D,20220627,000000,0.4701,0.503,0.413801,0.430549,75916,0
+GRABW.US,D,20220628,000000,0.4345,0.4405,0.38,0.385,102694,0
+GRABW.US,D,20220629,000000,0.4099,0.4346,0.4,0.4301,95173,0
+GRABW.US,D,20220630,000000,0.41,0.42,0.4,0.41,28041,0
+GRABW.US,D,20220701,000000,0.41,0.44,0.395,0.395,23422,0
+GRABW.US,D,20220705,000000,0.38,0.440052,0.38,0.4097,40016,0
+GRABW.US,D,20220706,000000,0.3814,0.429799,0.38,0.429799,28457,0
+GRABW.US,D,20220707,000000,0.4298,0.44,0.4297,0.44,28146,0
+GRABW.US,D,20220708,000000,0.44,0.4608,0.44,0.45,3150,0
+GRABW.US,D,20220711,000000,0.44,0.44,0.44,0.44,417,0
+GRABW.US,D,20220712,000000,0.4199,0.42,0.4199,0.42,7070,0
+GRABW.US,D,20220713,000000,0.41,0.419999,0.41,0.419999,3000,0
+GRABW.US,D,20220714,000000,0.4,0.42,0.4,0.41,18820,0
+GRABW.US,D,20220715,000000,0.4,0.42,0.4,0.42,9897,0
+GRABW.US,D,20220718,000000,0.42,0.48,0.4122,0.4301,45130,0
+GRABW.US,D,20220719,000000,0.45,0.4759,0.45,0.45,35260,0
+GRABW.US,D,20220720,000000,0.45,0.51,0.45,0.471951,35164,0
+GRABW.US,D,20220721,000000,0.4998,0.5,0.48,0.498033,12958,0
+GRABW.US,D,20220722,000000,0.5,0.5,0.4401,0.4554,15389,0
+GRABW.US,D,20220725,000000,0.48,0.48,0.4501,0.4501,3624,0
+GRABW.US,D,20220726,000000,0.48,0.49,0.431,0.438,54256,0
+GRABW.US,D,20220727,000000,0.4731,0.5,0.47,0.5,11394,0
+GRABW.US,D,20220728,000000,0.48,0.5222,0.48,0.51,30479,0
+GRABW.US,D,20220729,000000,0.52,0.522951,0.501,0.501,2161,0
+GRABW.US,D,20220801,000000,0.52,0.520101,0.5,0.5,13892,0
+GRABW.US,D,20220802,000000,0.55,0.5999,0.5308,0.58,11301,0
+GRABW.US,D,20220803,000000,0.5998,0.7,0.5998,0.67,49819,0
+GRABW.US,D,20220804,000000,0.6202,0.73,0.62,0.724,47269,0
+GRABW.US,D,20220805,000000,0.71,0.77,0.680101,0.701,49454,0
+GRABW.US,D,20220808,000000,0.7701,0.845001,0.75,0.84,73326,0
+GRABW.US,D,20220809,000000,0.7179,0.8035,0.7179,0.767217,4708,0
+GRABW.US,D,20220810,000000,0.8119,0.8119,0.77,0.7999,3036,0
+GRABW.US,D,20220811,000000,0.78,0.83,0.7702,0.7702,3577,0
+GRABW.US,D,20220812,000000,0.8799,0.88,0.7901,0.88,33689,0
+GRABW.US,D,20220815,000000,0.89,0.89,0.7467,0.89,10213,0
+GRABW.US,D,20220816,000000,0.9,0.9,0.7788,0.7788,13214,0
+GRABW.US,D,20220817,000000,0.8125,0.8125,0.79,0.8,2185,0
+GRABW.US,D,20220819,000000,0.77,0.779776,0.6802,0.76,26364,0
+GRABW.US,D,20220822,000000,0.783951,0.783951,0.6905,0.691,7100,0
+GRABW.US,D,20220823,000000,0.679899,0.68,0.652549,0.675,6463,0
+GRABW.US,D,20220824,000000,0.6751,0.7948,0.6751,0.705,75029,0
+GRABW.US,D,20220825,000000,0.68,0.680748,0.5301,0.6,142064,0
+GRABW.US,D,20220826,000000,0.595,0.6,0.5502,0.6,26467,0
+GRABW.US,D,20220829,000000,0.6,0.6,0.6,0.6,6256,0
+GRABW.US,D,20220830,000000,0.6,0.6,0.6,0.6,160,0
+GRABW.US,D,20220831,000000,0.6248,0.65,0.58,0.6401,25266,0
+GRABW.US,D,20220901,000000,0.599,0.609501,0.5689,0.57,25559,0
+GRABW.US,D,20220902,000000,0.57,0.57,0.57,0.57,2125,0
+GRABW.US,D,20220906,000000,0.5702,0.6449,0.5702,0.592,10942,0
+GRABW.US,D,20220907,000000,0.6199,0.6199,0.592,0.6001,2100,0
+GRABW.US,D,20220908,000000,0.62,0.6499,0.599899,0.599899,8222,0
+GRABW.US,D,20220909,000000,0.6,0.6,0.5752,0.58,12781,0
+GRABW.US,D,20220912,000000,0.5728,0.610551,0.5728,0.61,55205,0
+GRABW.US,D,20220913,000000,0.57,0.570101,0.5591,0.56,9324,0
+GRABW.US,D,20220914,000000,0.5696,0.5799,0.56,0.56,14957,0
+GRABW.US,D,20220915,000000,0.54,0.55,0.54,0.54005,2965,0
+GRABW.US,D,20220916,000000,0.54,0.54,0.54,0.54,373,0
+GRABW.US,D,20220919,000000,0.53,0.61,0.524,0.6,15396,0
+GRABW.US,D,20220920,000000,0.53,0.562,0.5112,0.55,30639,0
+GRABW.US,D,20220921,000000,0.510101,0.53495,0.510101,0.510101,402,0
+GRABW.US,D,20220922,000000,0.5,0.51,0.46,0.488,39200,0
+GRABW.US,D,20220923,000000,0.4602,0.507451,0.45,0.460165,3207,0
+GRABW.US,D,20220926,000000,0.4543,0.55,0.4543,0.482,25321,0
+GRABW.US,D,20220927,000000,0.4981,0.5141,0.4981,0.5,4096,0
+GRABW.US,D,20220928,000000,0.52,0.534949,0.5,0.534949,6385,0
+GRABW.US,D,20220929,000000,0.52,0.52,0.44,0.4899,64238,0
+GRABW.US,D,20220930,000000,0.456,0.51,0.45,0.5,7021,0
+GRABW.US,D,20221003,000000,0.45,0.5199,0.45,0.5099,4500,0
+GRABW.US,D,20221004,000000,0.51,0.5799,0.51,0.5101,23402,0
+GRABW.US,D,20221006,000000,0.549999,0.5892,0.54,0.5892,5493,0
+GRABW.US,D,20221007,000000,0.5999,0.5999,0.5999,0.5999,430,0
+GRABW.US,D,20221010,000000,0.5999,0.5999,0.411,0.480901,34757,0
+GRABW.US,D,20221013,000000,0.4501,0.4621,0.4501,0.462,408,0
+GRABW.US,D,20221014,000000,0.4501,0.4501,0.4247,0.435,3307,0
+GRABW.US,D,20221017,000000,0.53,0.53,0.3825,0.42,13509,0
+GRABW.US,D,20221018,000000,0.5297,0.5297,0.4261,0.4261,1895,0
+GRABW.US,D,20221019,000000,0.43,0.43,0.43,0.43,5628,0
+GRABW.US,D,20221020,000000,0.42,0.4202,0.42,0.4202,966,0
+GRABW.US,D,20221021,000000,0.42,0.42,0.4101,0.419899,2116,0
+GRABW.US,D,20221024,000000,0.4006,0.4007,0.4006,0.400601,6641,0
+GRABW.US,D,20221025,000000,0.43,0.45,0.4158,0.45,1266,0
+GRABW.US,D,20221026,000000,0.4301,0.432,0.4248,0.431,16076,0
+GRABW.US,D,20221027,000000,0.43,0.446851,0.411,0.4221,2804,0
+GRABW.US,D,20221028,000000,0.45,0.466958,0.419,0.424,1100,0
+GRABW.US,D,20221031,000000,0.426,0.4418,0.417,0.4276,2605,0
+GRABW.US,D,20221102,000000,0.444,0.4694,0.444,0.4633,4171,0
+GRABW.US,D,20221103,000000,0.46,0.494,0.452,0.478,11090,0
+GRABW.US,D,20221104,000000,0.49,0.5199,0.474,0.4741,4640,0
+GRABW.US,D,20221107,000000,0.496,0.510999,0.4934,0.51,2752,0
+GRABW.US,D,20221108,000000,0.4199,0.500101,0.4199,0.49,3697,0
+GRABW.US,D,20221109,000000,0.436,0.436,0.4357,0.4357,689,0
+GRABW.US,D,20221110,000000,0.480951,0.49,0.4396,0.448,5591,0
+GRABW.US,D,20221111,000000,0.5099,0.52,0.4806,0.515001,14907,0
+GRABW.US,D,20221114,000000,0.5,0.5299,0.490597,0.512,6437,0
+GRABW.US,D,20221115,000000,0.5455,0.56,0.542001,0.55,2801,0
+GRABW.US,D,20221116,000000,0.59,0.65,0.58,0.582999,37424,0
+GRABW.US,D,20221117,000000,0.6899,0.6899,0.58,0.59,7810,0
+GRABW.US,D,20221118,000000,0.5801,0.6121,0.580001,0.6121,357,0
+GRABW.US,D,20221121,000000,0.614951,0.614951,0.5201,0.5201,13800,0
+GRABW.US,D,20221122,000000,0.5101,0.5101,0.5,0.5021,8748,0
+GRABW.US,D,20221123,000000,0.496,0.52,0.46,0.506,20202,0
+GRABW.US,D,20221128,000000,0.48,0.48,0.473,0.4763,1233,0
+GRABW.US,D,20221129,000000,0.4477,0.4945,0.4477,0.49,7694,0
+GRABW.US,D,20221130,000000,0.5293,0.5501,0.4978,0.522,4158,0
+GRABW.US,D,20221201,000000,0.54,0.6999,0.5221,0.536,28740,0
+GRABW.US,D,20221202,000000,0.5769,0.5796,0.538,0.56,7896,0
+GRABW.US,D,20221205,000000,0.691,0.691,0.536,0.5364,6707,0
+GRABW.US,D,20221206,000000,0.6614,0.6698,0.518,0.570101,11763,0
+GRABW.US,D,20221207,000000,0.5754,0.5754,0.502,0.5248,7824,0
+GRABW.US,D,20221208,000000,0.585,0.6362,0.5115,0.536,5842,0
+GRABW.US,D,20221209,000000,0.537,0.54,0.537,0.54,532,0
+GRABW.US,D,20221212,000000,0.54,0.54,0.54,0.54,263,0
+GRABW.US,D,20221213,000000,0.57,0.57,0.56,0.5661,4119,0
+GRABW.US,D,20221215,000000,0.6813,0.6998,0.55925,0.578501,10640,0
+GRABW.US,D,20221216,000000,0.59,0.59,0.5505,0.552,4023,0
+GRABW.US,D,20221219,000000,0.550101,0.556,0.5159,0.5223,3809,0
+GRABW.US,D,20221220,000000,0.5001,0.53,0.4875,0.514,7103,0
+GRABW.US,D,20221221,000000,0.528,0.5399,0.4925,0.536,4912,0
+GRABW.US,D,20221222,000000,0.532,0.5588,0.51,0.53,12665,0
+GRABW.US,D,20221223,000000,0.58,0.59,0.5685,0.574,3763,0
+GRABW.US,D,20221227,000000,0.56,0.58,0.5301,0.5576,70836,0
+GRABW.US,D,20221228,000000,0.564,0.56995,0.54,0.54,542,0
+GRABW.US,D,20221229,000000,0.55,0.5699,0.5225,0.5231,10481,0
+GRABW.US,D,20221230,000000,0.5899,0.59,0.514,0.5373,19609,0
+GRABW.US,D,20230103,000000,0.58,0.6399,0.58,0.6399,41187,0
+GRABW.US,D,20230104,000000,0.63,0.63,0.612,0.63,13101,0
+GRABW.US,D,20230105,000000,0.69,0.69,0.69,0.69,344,0
+GRABW.US,D,20230106,000000,0.66,0.66,0.66,0.66,415,0
+GRABW.US,D,20230109,000000,0.66,0.75,0.66,0.75,75482,0
+GRABW.US,D,20230110,000000,0.7222,0.7223,0.7099,0.71,1994,0
+GRABW.US,D,20230111,000000,0.758751,0.78,0.67,0.67,4289,0
+GRABW.US,D,20230112,000000,0.72,0.72,0.6,0.642,24985,0
+GRABW.US,D,20230113,000000,0.642,0.67,0.638,0.65,11457,0
+GRABW.US,D,20230117,000000,0.72,0.7999,0.6601,0.79,87531,0
+GRABW.US,D,20230118,000000,0.81,0.85,0.7081,0.73,12837,0
+GRABW.US,D,20230119,000000,0.71,0.71,0.7099,0.71,1614,0
+GRABW.US,D,20230120,000000,0.75,0.8291,0.7075,0.74,29402,0
+GRABW.US,D,20230123,000000,0.72,0.7975,0.72,0.7975,297,0
+GRABW.US,D,20230124,000000,0.75,0.75,0.6754,0.68,1524,0
+GRABW.US,D,20230125,000000,0.7,0.7,0.69,0.695,6098,0
+GRABW.US,D,20230126,000000,0.71,0.71,0.6502,0.6502,15348,0
+GRABW.US,D,20230127,000000,0.73,0.73,0.6387,0.658,104812,0
+GRABW.US,D,20230130,000000,0.7,0.7,0.65,0.6614,23325,0
+GRABW.US,D,20230131,000000,0.74,0.7697,0.67,0.67,22104,0
+GRABW.US,D,20230201,000000,0.77,0.77,0.6563,0.68,10400,0
+GRABW.US,D,20230202,000000,0.74,0.74,0.6393,0.6601,8591,0
+GRABW.US,D,20230203,000000,0.69,0.69,0.6871,0.6871,3493,0
+GRABW.US,D,20230206,000000,0.66,0.68,0.66,0.68,2712,0
+GRABW.US,D,20230207,000000,0.66,0.66,0.66,0.66,1039,0
+GRABW.US,D,20230208,000000,0.66,0.75,0.66,0.75,4258,0
+GRABW.US,D,20230209,000000,0.7,0.7275,0.6612,0.7275,32356,0
+GRABW.US,D,20230210,000000,0.66,0.68125,0.6,0.6,11122,0
+GRABW.US,D,20230213,000000,0.61,0.6486,0.61,0.6486,1139,0
+GRABW.US,D,20230214,000000,0.58,0.7075,0.58,0.6475,2986,0
+GRABW.US,D,20230215,000000,0.675,0.71,0.66,0.71,5436,0
+GRABW.US,D,20230216,000000,0.7301,0.735,0.71,0.71,4416,0
+GRABW.US,D,20230217,000000,0.67,0.72,0.6269,0.72,1365,0
+GRABW.US,D,20230221,000000,0.67995,0.67995,0.6102,0.6598,12441,0
+GRABW.US,D,20230222,000000,0.66,0.679699,0.66,0.6779,3482,0
+GRABW.US,D,20230223,000000,0.65,0.652206,0.61,0.62,5492,0
+GRABW.US,D,20230224,000000,0.62,0.62,0.6,0.6,4053,0
+GRABW.US,D,20230227,000000,0.61,0.61,0.6,0.6,6288,0
+GRABW.US,D,20230228,000000,0.59,0.61,0.59,0.61,1315,0
+GRABW.US,D,20230301,000000,0.59,0.6,0.59,0.6,6955,0
+GRABW.US,D,20230302,000000,0.59,0.59,0.5501,0.5502,3030,0
+GRABW.US,D,20230303,000000,0.57,0.59,0.57,0.59,2070,0
+GRABW.US,D,20230306,000000,0.5693,0.6299,0.55,0.6299,1001,0
+GRABW.US,D,20230307,000000,0.62959,0.62959,0.62959,0.62959,300,0
+GRABW.US,D,20230308,000000,0.609799,0.609799,0.5899,0.5899,1620,0
+GRABW.US,D,20230309,000000,0.590001,0.590151,0.5899,0.590151,3268,0
+GRABW.US,D,20230310,000000,0.56,0.5699,0.56,0.5698,3088,0
+GRABW.US,D,20230313,000000,0.55,0.55,0.5121,0.54,6773,0
+GRABW.US,D,20230314,000000,0.53,0.5301,0.529751,0.529751,3003,0
+GRABW.US,D,20230315,000000,0.5298,0.5298,0.4999,0.4999,15680,0
+GRABW.US,D,20230316,000000,0.474,0.52,0.474,0.486,14500,0
+GRABW.US,D,20230320,000000,0.53,0.53,0.4997,0.4997,12474,0
+GRABW.US,D,20230322,000000,0.482,0.502401,0.4479,0.482,4101,0
+GRABW.US,D,20230323,000000,0.5,0.5,0.48,0.48,2758,0
+GRABW.US,D,20230324,000000,0.49,0.49,0.43,0.45,103455,0
+GRABW.US,D,20230327,000000,0.48995,0.51,0.45,0.45,104105,0
+GRABW.US,D,20230328,000000,0.486,0.5,0.486,0.5,6812,0
+GRABW.US,D,20230329,000000,0.5,0.569899,0.499,0.569899,1429,0
+GRABW.US,D,20230330,000000,0.5401,0.5401,0.49,0.49,382,0
+GRABW.US,D,20230331,000000,0.51,0.5849,0.51,0.58,6583,0
+GRABW.US,D,20230405,000000,0.64,0.64,0.5462,0.5799,7706,0
+GRABW.US,D,20230406,000000,0.61,0.61,0.532,0.58,847,0
+GRABW.US,D,20230410,000000,0.534,0.5798,0.52,0.53,3718,0
+GRABW.US,D,20230411,000000,0.512,0.5423,0.5049,0.5423,16600,0
+GRABW.US,D,20230412,000000,0.524,0.5241,0.5195,0.5241,4480,0
+GRABW.US,D,20230417,000000,0.512,0.514,0.5049,0.514,7993,0
+GRABW.US,D,20230418,000000,0.524,0.559699,0.524,0.559699,332,0
+GRABW.US,D,20230420,000000,0.52,0.520001,0.491,0.491,7004,0
+GRABW.US,D,20230421,000000,0.52895,0.52895,0.4978,0.5021,2000,0
+GRABW.US,D,20230425,000000,0.491,0.491,0.4316,0.4316,156506,0
+GRABW.US,D,20230426,000000,0.482,0.4868,0.43,0.43,112752,0
+GRABW.US,D,20230427,000000,0.478,0.478,0.415,0.43,14086,0
+GRABW.US,D,20230428,000000,0.44,0.50415,0.4356,0.4559,52256,0
+GRABW.US,D,20230501,000000,0.4492,0.4493,0.4492,0.4493,389,0
+GRABW.US,D,20230503,000000,0.46,0.46,0.46,0.46,500,0
+GRABW.US,D,20230504,000000,0.4746,0.4746,0.46,0.46,20498,0
+GRABW.US,D,20230505,000000,0.47,0.5299,0.47,0.52,1300,0
+GRABW.US,D,20230508,000000,0.5399,0.565,0.52,0.54,19785,0
+GRABW.US,D,20230509,000000,0.51,0.5164,0.49,0.49,2605,0
+GRABW.US,D,20230510,000000,0.5049,0.5049,0.5001,0.5001,1285,0
+GRABW.US,D,20230511,000000,0.492501,0.51,0.49,0.51,4720,0
+GRABW.US,D,20230512,000000,0.4826,0.4826,0.48,0.48,1467,0
+GRABW.US,D,20230515,000000,0.48,0.5147,0.48,0.5147,11418,0
+GRABW.US,D,20230516,000000,0.4848,0.49,0.48,0.4801,7340,0
+GRABW.US,D,20230517,000000,0.48,0.4999,0.48,0.4999,8268,0
+GRABW.US,D,20230518,000000,0.4848,0.4848,0.38,0.3838,131883,0
+GRABW.US,D,20230519,000000,0.4233,0.43,0.395799,0.396011,12166,0
+GRABW.US,D,20230522,000000,0.396,0.4598,0.39,0.4598,7374,0
+GRABW.US,D,20230523,000000,0.4549,0.4549,0.4257,0.43,34390,0
+GRABW.US,D,20230524,000000,0.4,0.4499,0.4,0.442451,5711,0
+GRABW.US,D,20230525,000000,0.43,0.433811,0.4257,0.433811,1894,0
+GRABW.US,D,20230526,000000,0.43,0.4599,0.43,0.449899,1397,0
+GRABW.US,D,20230530,000000,0.4499,0.4499,0.42,0.42,1912,0
+GRABW.US,D,20230531,000000,0.4224,0.4308,0.41,0.42,43748,0
+GRABW.US,D,20230601,000000,0.42,0.4233,0.41,0.4233,40204,0
+GRABW.US,D,20230602,000000,0.434,0.44,0.43,0.43,42849,0
+GRABW.US,D,20230605,000000,0.44,0.4416,0.4301,0.4416,2894,0
+GRABW.US,D,20230606,000000,0.465,0.465,0.4525,0.4525,1052,0
+GRABW.US,D,20230608,000000,0.49,0.492665,0.4851,0.492665,3728,0
+GRABW.US,D,20230609,000000,0.517451,0.517451,0.517451,0.517451,860,0
+GRABW.US,D,20230612,000000,0.505,0.5171,0.36,0.516979,17762,0
+GRABW.US,D,20230613,000000,0.5171,0.5171,0.51185,0.51185,17062,0
+GRABW.US,D,20230614,000000,0.52,0.52,0.499,0.499,19208,0
+GRABW.US,D,20230615,000000,0.505,0.507181,0.5,0.5,1406,0
+GRABW.US,D,20230620,000000,0.529799,0.529799,0.47,0.4747,133231,0
+GRABW.US,D,20230621,000000,0.4883,0.5147,0.47622,0.5147,120821,0
+GRABW.US,D,20230622,000000,0.4933,0.4933,0.45707,0.4601,125973,0
+GRABW.US,D,20230623,000000,0.4799,0.4799,0.47,0.47,1550,0
+GRABW.US,D,20230626,000000,0.4783,0.480913,0.42,0.465,19344,0
+GRABW.US,D,20230627,000000,0.51,0.51,0.4655,0.477,127863,0
+GRABW.US,D,20230628,000000,0.4534,0.46284,0.4416,0.45034,1590,0
+GRABW.US,D,20230629,000000,0.4554,0.46665,0.439,0.4401,130651,0
+GRABW.US,D,20230630,000000,0.464899,0.464899,0.4425,0.45,13641,0
+GRABW.US,D,20230703,000000,0.45,0.4999,0.45,0.4999,1362,0
+GRABW.US,D,20230705,000000,0.48,0.51,0.46,0.51,5458,0
+GRABW.US,D,20230706,000000,0.4646,0.485,0.43,0.4632,5800,0
+GRABW.US,D,20230710,000000,0.4645,0.499,0.4551,0.4551,1979,0
+GRABW.US,D,20230711,000000,0.447,0.49,0.429,0.4351,24319,0
+GRABW.US,D,20230712,000000,0.4899,0.4999,0.41,0.4483,13838,0
+GRABW.US,D,20230713,000000,0.477449,0.477449,0.4466,0.47,4018,0
+GRABW.US,D,20230714,000000,0.4773,0.48,0.4773,0.48,3112,0
+GRABW.US,D,20230717,000000,0.5,0.5,0.4747,0.4747,3056,0
+GRABW.US,D,20230719,000000,0.4943,0.4944,0.46,0.46,11710,0
+GRABW.US,D,20230720,000000,0.46,0.5,0.46,0.4998,12134,0
+GRABW.US,D,20230721,000000,0.4706,0.4996,0.4499,0.4699,13415,0
+GRABW.US,D,20230724,000000,0.437701,0.471,0.437701,0.4495,2849,0
+GRABW.US,D,20230725,000000,0.4653,0.47,0.4326,0.4326,10235,0
+GRABW.US,D,20230726,000000,0.4366,0.4532,0.41,0.44,32187,0
+GRABW.US,D,20230727,000000,0.4483,0.4533,0.42,0.435,19686,0
+GRABW.US,D,20230728,000000,0.4533,0.462116,0.43,0.4566,1273,0
+GRABW.US,D,20230731,000000,0.4692,0.47,0.45,0.47,2365,0
+GRABW.US,D,20230801,000000,0.499799,0.499799,0.44,0.4666,958,0
+GRABW.US,D,20230802,000000,0.45,0.4748,0.45,0.45,953,0
+GRABW.US,D,20230803,000000,0.4433,0.4699,0.4156,0.4416,515996,0
+GRABW.US,D,20230804,000000,0.44,0.44,0.4051,0.41,133504,0
+GRABW.US,D,20230807,000000,0.4299,0.4316,0.4,0.404,146865,0
+GRABW.US,D,20230808,000000,0.4,0.4,0.3725,0.3925,5273,0
+GRABW.US,D,20230809,000000,0.3961,0.3961,0.37,0.37,5829,0
+GRABW.US,D,20230810,000000,0.37,0.38,0.3575,0.3575,8572,0
+GRABW.US,D,20230811,000000,0.36,0.36,0.32,0.3232,43778,0
+GRABW.US,D,20230814,000000,0.33,0.37,0.32,0.36,380380,0
+GRABW.US,D,20230815,000000,0.34,0.35,0.34,0.3499,12119,0
+GRABW.US,D,20230816,000000,0.32,0.3232,0.3122,0.32,10773,0
+GRABW.US,D,20230817,000000,0.31,0.320001,0.28,0.31,18043,0
+GRABW.US,D,20230818,000000,0.295,0.31,0.27575,0.31,4190,0
+GRABW.US,D,20230821,000000,0.3099,0.3362,0.292,0.292,15628,0
+GRABW.US,D,20230822,000000,0.33,0.37,0.33,0.37,130552,0
+GRABW.US,D,20230823,000000,0.3702,0.4574,0.3702,0.4574,48106,0
+GRABW.US,D,20230824,000000,0.43,0.43,0.43,0.43,2640,0
+GRABW.US,D,20230825,000000,0.49,0.49,0.402,0.416,11605,0
+GRABW.US,D,20230829,000000,0.415,0.415,0.415,0.415,236,0
+GRABW.US,D,20230830,000000,0.43,0.49,0.43,0.47,17305,0
+GRABW.US,D,20230831,000000,0.4174,0.43,0.38,0.42,10509,0
+GRABW.US,D,20230901,000000,0.43509,0.44,0.3965,0.43,14208,0
+GRABW.US,D,20230906,000000,0.42,0.42,0.39,0.4,7928,0
+GRABW.US,D,20230907,000000,0.399899,0.399899,0.399899,0.399899,1000,0
+GRABW.US,D,20230908,000000,0.3537,0.4,0.3502,0.3999,4243,0
+GRABW.US,D,20230911,000000,0.4,0.41,0.38,0.385001,8980,0
+GRABW.US,D,20230912,000000,0.406,0.43,0.392,0.43,3669,0
+GRABW.US,D,20230913,000000,0.392,0.392,0.34,0.352,25301,0
+GRABW.US,D,20230914,000000,0.36,0.36,0.3075,0.359899,11358,0
+GRABW.US,D,20230915,000000,0.3562,0.37,0.35,0.36,24732,0
+GRABW.US,D,20230919,000000,0.35,0.35,0.346,0.35,22720,0
+GRABW.US,D,20230920,000000,0.3576,0.3576,0.34,0.34,6183,0
+GRABW.US,D,20230921,000000,0.322932,0.339262,0.321001,0.339262,8980,0
+GRABW.US,D,20230922,000000,0.3382,0.3382,0.3382,0.3382,654,0
+GRABW.US,D,20230925,000000,0.3375,0.3375,0.33,0.3329,565,0
+GRABW.US,D,20230926,000000,0.303101,0.3115,0.303,0.303,3054,0
+GRABW.US,D,20230927,000000,0.310101,0.310101,0.31,0.31,920,0
+GRABW.US,D,20230928,000000,0.31,0.31,0.3065,0.3092,13035,0
+GRABW.US,D,20230929,000000,0.3564,0.3564,0.2951,0.345,12280,0
+GRABW.US,D,20231004,000000,0.302,0.302,0.275299,0.29,3609,0
+GRABW.US,D,20231005,000000,0.295001,0.33,0.295001,0.33,5903,0
+GRABW.US,D,20231006,000000,0.30255,0.32145,0.3021,0.32145,600,0
+GRABW.US,D,20231009,000000,0.3398,0.3398,0.3398,0.3398,280,0
+GRABW.US,D,20231010,000000,0.3,0.3,0.2925,0.2925,3450,0
+GRABW.US,D,20231011,000000,0.3,0.3,0.29,0.2901,360,0
+GRABW.US,D,20231012,000000,0.3,0.35,0.2999,0.3299,3983,0
+GRABW.US,D,20231016,000000,0.303,0.33,0.3,0.33,28278,0
+GRABW.US,D,20231018,000000,0.3066,0.3066,0.3066,0.3066,300,0
+GRABW.US,D,20231019,000000,0.2975,0.2975,0.29,0.29,425,0
+GRABW.US,D,20231020,000000,0.269899,0.2812,0.2675,0.275,36230,0
+GRABW.US,D,20231024,000000,0.275,0.275,0.267501,0.27,7269,0
+GRABW.US,D,20231025,000000,0.26,0.26,0.2373,0.24,55513,0
+GRABW.US,D,20231026,000000,0.2176,0.24,0.2176,0.23,43248,0
+GRABW.US,D,20231027,000000,0.22,0.22,0.2,0.2102,19311,0
+GRABW.US,D,20231030,000000,0.207757,0.22,0.1925,0.205,37736,0
+GRABW.US,D,20231031,000000,0.1989,0.22,0.188744,0.188744,10681,0
+GRABW.US,D,20231101,000000,0.1906,0.2074,0.1849,0.1885,52660,0
+GRABW.US,D,20231102,000000,0.1815,0.21,0.1815,0.21,8339,0
+GRABW.US,D,20231103,000000,0.190101,0.221,0.19,0.22,40495,0
+GRABW.US,D,20231106,000000,0.2493,0.2518,0.21,0.22,36289,0
+GRABW.US,D,20231107,000000,0.2426,0.2449,0.2,0.214,9347,0
+GRABW.US,D,20231108,000000,0.22,0.23,0.2,0.23,14583,0
+GRABW.US,D,20231109,000000,0.235,0.24,0.2267,0.2267,2415,0
+GRABW.US,D,20231110,000000,0.23,0.23,0.201,0.204,9706,0
+GRABW.US,D,20231113,000000,0.2337,0.25,0.202,0.23,14109,0
+GRABW.US,D,20231114,000000,0.2376,0.25,0.21,0.2113,7971,0
+GRABW.US,D,20231115,000000,0.22,0.22,0.2,0.211,44081,0
+GRABW.US,D,20231116,000000,0.21,0.21,0.2001,0.209553,3099,0
+GRABW.US,D,20231117,000000,0.2,0.2198,0.198,0.2198,29719,0
+GRABW.US,D,20231120,000000,0.2026,0.2195,0.19,0.2195,3484,0
+GRABW.US,D,20231121,000000,0.1898,0.2,0.1853,0.1853,7992,0
+GRABW.US,D,20231122,000000,0.199899,0.199899,0.17,0.17,1601,0
+GRABW.US,D,20231124,000000,0.17,0.18985,0.17,0.18,3807,0
+GRABW.US,D,20231127,000000,0.1126,0.186099,0.1126,0.1725,968,0
+GRABW.US,D,20231128,000000,0.170101,0.170101,0.170101,0.170101,140,0
+GRABW.US,D,20231129,000000,0.175,0.175,0.1722,0.1725,9194,0
+GRABW.US,D,20231130,000000,0.1701,0.1896,0.1325,0.165,25369,0
+GRABW.US,D,20231201,000000,0.1129,0.165,0.1129,0.1599,19230,0
+GRABW.US,D,20231204,000000,0.178,0.2068,0.160526,0.1657,17550,0
+GRABW.US,D,20231205,000000,0.1475,0.1475,0.1475,0.1475,240,0
+GRABW.US,D,20231206,000000,0.15,0.1515,0.15,0.15,8427,0
+GRABW.US,D,20231207,000000,0.15,0.158765,0.142,0.15,121960,0
+GRABW.US,D,20231208,000000,0.1488,0.1499,0.1488,0.1499,629,0
+GRABW.US,D,20231211,000000,0.145,0.15,0.142,0.142,1713,0
+GRABW.US,D,20231212,000000,0.15,0.1533,0.148,0.149,59101,0
+GRABW.US,D,20231213,000000,0.15,0.17,0.135,0.1399,30823,0
+GRABW.US,D,20231214,000000,0.15,0.15,0.135,0.14,20402,0
+GRABW.US,D,20231215,000000,0.1599,0.1599,0.137501,0.14,26478,0
+GRABW.US,D,20231218,000000,0.14,0.14,0.1275,0.135,160276,0
+GRABW.US,D,20231219,000000,0.14,0.1684,0.13109,0.151,215533,0
+GRABW.US,D,20231220,000000,0.151,0.16,0.15,0.16,16638,0
+GRABW.US,D,20231221,000000,0.17095,0.2225,0.169,0.2,54508,0
+GRABW.US,D,20231222,000000,0.1501,0.2221,0.1501,0.22,32946,0
+GRABW.US,D,20231226,000000,0.21,0.21,0.2,0.2049,15121,0
+GRABW.US,D,20231227,000000,0.207939,0.22,0.2,0.215,23400,0
+GRABW.US,D,20231228,000000,0.2228,0.225,0.21,0.21,18893,0
+GRABW.US,D,20231229,000000,0.2064,0.225,0.2044,0.2248,8094,0
+GRABW.US,D,20240102,000000,0.216,0.225,0.206,0.2249,3918,0
+GRABW.US,D,20240103,000000,0.207135,0.225,0.2,0.225,21494,0
+GRABW.US,D,20240104,000000,0.2228,0.225,0.2227,0.225,23345,0
+GRABW.US,D,20240105,000000,0.203,0.2325,0.203,0.2324,22975,0
+GRABW.US,D,20240108,000000,0.208,0.2975,0.208,0.234,3906,0
+GRABW.US,D,20240109,000000,0.22,0.2425,0.21,0.2425,2250,0
+GRABW.US,D,20240110,000000,0.2425,0.28,0.2339,0.25,10434,0
+GRABW.US,D,20240111,000000,0.22,0.2417,0.2044,0.2044,32709,0
+GRABW.US,D,20240112,000000,0.212,0.2575,0.212,0.2568,15548,0
+GRABW.US,D,20240116,000000,0.27,0.28,0.27,0.2749,2455,0
+GRABW.US,D,20240117,000000,0.2625,0.3,0.1701,0.1954,48521,0
+GRABW.US,D,20240118,000000,0.2475,0.25,0.1969,0.1969,2800,0
+GRABW.US,D,20240119,000000,0.234701,0.234701,0.1969,0.2,114925,0
+GRABW.US,D,20240122,000000,0.23,0.23,0.1933,0.216,2224,0
+GRABW.US,D,20240123,000000,0.2,0.25,0.2,0.23,3300,0
+GRABW.US,D,20240124,000000,0.22,0.23,0.212,0.212,9550,0
+GRABW.US,D,20240126,000000,0.2475,0.2475,0.1925,0.1925,12023,0
+GRABW.US,D,20240129,000000,0.24,0.2499,0.195,0.2,34014,0
+GRABW.US,D,20240130,000000,0.2,0.23,0.199,0.21,10206,0
+GRABW.US,D,20240131,000000,0.2001,0.2001,0.1888,0.1999,23427,0
+GRABW.US,D,20240201,000000,0.2,0.2,0.1776,0.1776,39100,0
+GRABW.US,D,20240202,000000,0.1978,0.2089,0.1978,0.1998,14864,0
+GRABW.US,D,20240205,000000,0.2052,0.2052,0.19,0.191,3029,0
+GRABW.US,D,20240206,000000,0.21,0.2276,0.21,0.21,6526,0
+GRABW.US,D,20240207,000000,0.2075,0.21,0.1875,0.1875,17780,0
+GRABW.US,D,20240208,000000,0.186,0.21,0.186,0.19,5565,0
+GRABW.US,D,20240209,000000,0.23,0.23,0.175,0.19,95878,0
+GRABW.US,D,20240212,000000,0.19,0.19,0.183,0.183001,5784,0
+GRABW.US,D,20240213,000000,0.1835,0.1892,0.141,0.1721,63655,0
+GRABW.US,D,20240214,000000,0.19,0.20245,0.185,0.201,28750,0
+GRABW.US,D,20240215,000000,0.21,0.22,0.194,0.194,55426,0
+GRABW.US,D,20240216,000000,0.21,0.2249,0.192551,0.21,21037,0
+GRABW.US,D,20240220,000000,0.2227,0.2249,0.2039,0.21,1883,0
+GRABW.US,D,20240221,000000,0.205742,0.21,0.1989,0.1989,21145,0
+GRABW.US,D,20240222,000000,0.2074,0.2074,0.174,0.174,55496,0
+GRABW.US,D,20240223,000000,0.1775,0.1989,0.175,0.1899,25449,0
+GRABW.US,D,20240226,000000,0.19,0.2299,0.186,0.186,26266,0
+GRABW.US,D,20240227,000000,0.186,0.192,0.186,0.186,534,0
+GRABW.US,D,20240228,000000,0.1777,0.18,0.176,0.1769,4973,0
+GRABW.US,D,20240229,000000,0.176,0.176,0.164,0.17,6396,0
+GRABW.US,D,20240301,000000,0.2,0.2,0.18,0.18,12027,0
+GRABW.US,D,20240304,000000,0.1979,0.209899,0.185,0.2,15902,0
+GRABW.US,D,20240305,000000,0.21,0.225,0.185,0.2248,57857,0
+GRABW.US,D,20240306,000000,0.186,0.2248,0.186,0.21,11478,0
+GRABW.US,D,20240307,000000,0.186,0.2248,0.186,0.2224,14061,0
+GRABW.US,D,20240308,000000,0.22,0.22,0.205,0.22,26642,0
+GRABW.US,D,20240311,000000,0.2198,0.2375,0.2,0.204,17334,0
+GRABW.US,D,20240312,000000,0.2352,0.25,0.2352,0.25,14595,0
+GRABW.US,D,20240313,000000,0.2475,0.25,0.215,0.221,7406,0
+GRABW.US,D,20240314,000000,0.25,0.25,0.22,0.2386,5150,0
+GRABW.US,D,20240315,000000,0.215,0.23,0.21,0.23,11757,0
+GRABW.US,D,20240318,000000,0.21,0.23,0.206,0.21,9787,0
+GRABW.US,D,20240319,000000,0.22,0.2299,0.203,0.203,21943,0
+GRABW.US,D,20240320,000000,0.203,0.215975,0.175,0.1799,197745,0
+GRABW.US,D,20240321,000000,0.185,0.1959,0.178,0.18,149410,0
+GRABW.US,D,20240322,000000,0.19,0.193284,0.18,0.19,29750,0
+GRABW.US,D,20240325,000000,0.2,0.2,0.18,0.185,33167,0
+GRABW.US,D,20240326,000000,0.19,0.2122,0.182,0.182,23620,0
+GRABW.US,D,20240327,000000,0.2,0.2,0.184,0.185,11921,0
+GRABW.US,D,20240328,000000,0.202499,0.2026,0.184,0.2026,34848,0
+GRABW.US,D,20240401,000000,0.2026,0.20625,0.186,0.187,22318,0
+GRABW.US,D,20240402,000000,0.1881,0.2041,0.184776,0.19,20266,0
+GRABW.US,D,20240403,000000,0.19,0.20381,0.19,0.2,68464,0
+GRABW.US,D,20240404,000000,0.2,0.2099,0.18,0.182,52615,0
+GRABW.US,D,20240405,000000,0.185,0.19,0.18,0.18,38123,0
+GRABW.US,D,20240408,000000,0.2,0.2327,0.19,0.195,120614,0
+GRABW.US,D,20240409,000000,0.195,0.2103,0.195,0.195,10216,0
+GRABW.US,D,20240410,000000,0.2055,0.2055,0.191,0.191,10545,0
+GRABW.US,D,20240411,000000,0.205,0.205,0.197,0.2,32960,0
+GRABW.US,D,20240412,000000,0.1939,0.2,0.190549,0.190549,6226,0
+GRABW.US,D,20240415,000000,0.1801,0.185451,0.1801,0.185451,852,0
+GRABW.US,D,20240416,000000,0.1855,0.1855,0.176,0.18,42835,0
+GRABW.US,D,20240417,000000,0.18,0.181,0.164,0.171,18307,0
+GRABW.US,D,20240418,000000,0.1797,0.23,0.1641,0.2175,50652,0
+GRABW.US,D,20240419,000000,0.2148,0.23,0.191,0.21,58801,0
+GRABW.US,D,20240422,000000,0.21,0.21,0.192,0.196,30493,0
+GRABW.US,D,20240423,000000,0.2,0.21,0.199,0.199,140116,0
+GRABW.US,D,20240424,000000,0.21125,0.2299,0.193,0.196,312016,0
+GRABW.US,D,20240425,000000,0.2,0.2,0.192,0.1921,5488,0
+GRABW.US,D,20240426,000000,0.2,0.21,0.1921,0.194,25494,0
+GRABW.US,D,20240429,000000,0.2077,0.2099,0.1923,0.1925,8807,0
+GRABW.US,D,20240430,000000,0.2025,0.2097,0.1922,0.2097,16047,0
+GRABW.US,D,20240501,000000,0.208999,0.209,0.1923,0.1934,14682,0
+GRABW.US,D,20240502,000000,0.1934,0.195,0.1922,0.1922,1600,0
+GRABW.US,D,20240503,000000,0.2,0.2,0.2,0.2,1885,0
+GRABW.US,D,20240506,000000,0.205,0.21,0.198,0.204,20016,0
+GRABW.US,D,20240507,000000,0.1981,0.21,0.193,0.2,28125,0
+GRABW.US,D,20240508,000000,0.21,0.21,0.1931,0.1931,10576,0
+GRABW.US,D,20240509,000000,0.195,0.1999,0.191,0.193,19024,0
+GRABW.US,D,20240510,000000,0.21,0.21,0.193,0.193,45421,0
+GRABW.US,D,20240513,000000,0.2,0.21,0.1825,0.193,60104,0
+GRABW.US,D,20240514,000000,0.2,0.202451,0.1822,0.19,9870,0
+GRABW.US,D,20240515,000000,0.2,0.205,0.1901,0.1949,13259,0
+GRABW.US,D,20240516,000000,0.1901,0.21,0.1901,0.2,98371,0
+GRABW.US,D,20240517,000000,0.198,0.209,0.1916,0.192,29597,0
+GRABW.US,D,20240520,000000,0.1828,0.2087,0.1701,0.171,61070,0
+GRABW.US,D,20240521,000000,0.1848,0.197,0.171,0.171,48478,0
+GRABW.US,D,20240522,000000,0.196,0.196,0.171,0.1745,80923,0
+GRABW.US,D,20240523,000000,0.1799,0.1806,0.175999,0.1775,36402,0
+GRABW.US,D,20240524,000000,0.1775,0.207,0.17,0.185,22119,0
+GRABW.US,D,20240528,000000,0.185,0.1874,0.17,0.179,48839,0
+GRABW.US,D,20240529,000000,0.1848,0.192,0.175,0.181,15669,0
+GRABW.US,D,20240530,000000,0.1885,0.19589,0.17,0.179,18829,0
+GRABW.US,D,20240531,000000,0.179,0.179,0.174,0.174,1938,0
+GRABW.US,D,20240603,000000,0.186,0.186,0.1785,0.1785,8567,0
+GRABW.US,D,20240604,000000,0.1834,0.1834,0.175,0.175,879,0
+GRABW.US,D,20240605,000000,0.172,0.1839,0.172,0.1839,911,0
+GRABW.US,D,20240606,000000,0.185,0.1957,0.1759,0.187,8832,0
+GRABW.US,D,20240607,000000,0.181999,0.1894,0.1731,0.187,7351,0
+GRABW.US,D,20240610,000000,0.1757,0.1797,0.17,0.174,22960,0
+GRABW.US,D,20240611,000000,0.1874,0.1874,0.168,0.168,21276,0
+GRABW.US,D,20240612,000000,0.1798,0.1873,0.17,0.1851,48077,0
+GRABW.US,D,20240613,000000,0.1752,0.1779,0.169,0.169,25520,0
+GRABW.US,D,20240614,000000,0.179,0.179,0.1701,0.1701,6966,0
+GRABW.US,D,20240617,000000,0.1702,0.1748,0.1666,0.1703,4328,0
+GRABW.US,D,20240618,000000,0.1702,0.18,0.1702,0.18,8371,0
+GRABW.US,D,20240620,000000,0.179,0.179,0.154,0.167,31176,0
+GRABW.US,D,20240621,000000,0.16,0.1688,0.16,0.163,19153,0
+GRABW.US,D,20240624,000000,0.1601,0.177,0.16,0.162,21562,0
+GRABW.US,D,20240625,000000,0.162,0.165,0.162,0.165,1166,0
+GRABW.US,D,20240626,000000,0.1601,0.1641,0.1601,0.1626,1776,0
+GRABW.US,D,20240627,000000,0.17995,0.17995,0.157,0.157,18622,0
+GRABW.US,D,20240628,000000,0.163,0.1726,0.158,0.1611,3601,0
+GRABW.US,D,20240701,000000,0.196,0.196,0.1628,0.1799,15221,0
+GRABW.US,D,20240702,000000,0.1799,0.1799,0.169951,0.1733,1926,0
+GRABW.US,D,20240703,000000,0.1782,0.18,0.168,0.1681,5300,0
+GRABW.US,D,20240705,000000,0.1732,0.1899,0.1732,0.1899,3282,0
+GRABW.US,D,20240708,000000,0.168,0.177001,0.168,0.17,4150,0
+GRABW.US,D,20240709,000000,0.18,0.181,0.171,0.181,2438,0
+GRABW.US,D,20240710,000000,0.18,0.19,0.169,0.19,7688,0
+GRABW.US,D,20240711,000000,0.1831,0.1848,0.1831,0.1848,3265,0
+GRABW.US,D,20240712,000000,0.1874,0.1898,0.1845,0.1845,8009,0
+GRABW.US,D,20240715,000000,0.183,0.185,0.183,0.185,2199,0
+GRABW.US,D,20240716,000000,0.175,0.196,0.1701,0.1899,19738,0
+GRABW.US,D,20240717,000000,0.196,0.196,0.178,0.178,11434,0
+GRABW.US,D,20240718,000000,0.1941,0.196,0.176,0.186001,2359,0
+GRABW.US,D,20240719,000000,0.19,0.191501,0.1774,0.1774,16592,0
+GRABW.US,D,20240722,000000,0.18,0.1812,0.178,0.1812,6432,0
+GRABW.US,D,20240723,000000,0.1941,0.196,0.19,0.19,21555,0
+GRABW.US,D,20240724,000000,0.1953,0.1953,0.171,0.190001,64445,0
+GRABW.US,D,20240725,000000,0.1931,0.22,0.179,0.21,19360,0
+GRABW.US,D,20240726,000000,0.2099,0.2099,0.18,0.195,34685,0
+GRABW.US,D,20240729,000000,0.19,0.19,0.19,0.19,1227,0
+GRABW.US,D,20240730,000000,0.195,0.1975,0.19,0.19,4828,0
+GRABW.US,D,20240801,000000,0.1898,0.1999,0.1879,0.1999,1518,0
+GRABW.US,D,20240802,000000,0.185,0.185,0.1625,0.18,19619,0
+GRABW.US,D,20240805,000000,0.161,0.2,0.161,0.1629,3240,0
+GRABW.US,D,20240806,000000,0.175,0.189,0.175,0.18,108302,0
+GRABW.US,D,20240808,000000,0.1888,0.1888,0.161,0.173925,119261,0
+GRABW.US,D,20240809,000000,0.1611,0.1776,0.1611,0.1776,728,0
+GRABW.US,D,20240812,000000,0.1888,0.1999,0.165,0.1999,1154,0
+GRABW.US,D,20240813,000000,0.1651,0.1825,0.1611,0.18,27149,0
+GRABW.US,D,20240814,000000,0.18,0.18,0.175,0.175,949,0
+GRABW.US,D,20240815,000000,0.17,0.17,0.148,0.148,71811,0
+GRABW.US,D,20240816,000000,0.1515,0.179,0.15,0.17,3017,0
+GRABW.US,D,20240819,000000,0.148,0.176,0.148,0.176,18609,0
+GRABW.US,D,20240820,000000,0.17,0.178999,0.159899,0.178999,3912,0
+GRABW.US,D,20240821,000000,0.1736,0.1736,0.161,0.161,18643,0
+GRABW.US,D,20240823,000000,0.1798,0.1798,0.165,0.166344,113034,0
+GRABW.US,D,20240826,000000,0.1663,0.180051,0.1663,0.175,19804,0
+GRABW.US,D,20240827,000000,0.1824,0.1824,0.1824,0.1824,901,0
+GRABW.US,D,20240828,000000,0.1898,0.19,0.1751,0.1751,2410,0
+GRABW.US,D,20240829,000000,0.1844,0.1999,0.1844,0.189,19119,0
+GRABW.US,D,20240830,000000,0.1818,0.1999,0.175,0.185,212337,0
+GRABW.US,D,20240903,000000,0.19,0.198,0.1661,0.1665,14876,0
+GRABW.US,D,20240904,000000,0.18295,0.18295,0.165,0.1828,7063,0
+GRABW.US,D,20240906,000000,0.171,0.171,0.165,0.1651,9780,0
+GRABW.US,D,20240911,000000,0.165,0.18,0.165,0.18,7185,0
+GRABW.US,D,20240912,000000,0.18,0.181,0.18,0.181,1724,0
+GRABW.US,D,20240913,000000,0.17,0.18,0.17,0.18,4495,0
+GRABW.US,D,20240916,000000,0.18,0.18,0.18,0.18,536,0
+GRABW.US,D,20240917,000000,0.174,0.186,0.174,0.186,8474,0
+GRABW.US,D,20240918,000000,0.1885,0.2078,0.1885,0.2078,19125,0
+GRABW.US,D,20240919,000000,0.202,0.22,0.195,0.195,39589,0
+GRABW.US,D,20240920,000000,0.2,0.22,0.2,0.2192,127334,0
+GRABW.US,D,20240923,000000,0.215,0.215,0.2,0.204001,18824,0
+GRABW.US,D,20240924,000000,0.218,0.218,0.1851,0.1852,4688,0
+GRABW.US,D,20240925,000000,0.2128,0.22,0.21,0.21,11258,0
+GRABW.US,D,20240926,000000,0.215,0.24,0.21,0.225,28570,0
+GRABW.US,D,20240927,000000,0.24,0.245859,0.22155,0.234733,49177,0
+GRABW.US,D,20240930,000000,0.23,0.24,0.23,0.239091,5834,0
+GRABW.US,D,20241001,000000,0.24,0.2975,0.23,0.235,13520,0
+GRABW.US,D,20241002,000000,0.23,0.2301,0.21755,0.225,3568,0
+GRABW.US,D,20241003,000000,0.2373,0.2373,0.2373,0.2373,1316,0
+GRABW.US,D,20241004,000000,0.21,0.23,0.21,0.23,8603,0
+GRABW.US,D,20241007,000000,0.225,0.225,0.2228,0.225,1613,0
+GRABW.US,D,20241008,000000,0.214,0.27,0.204,0.212,9934,0
+GRABW.US,D,20241009,000000,0.224,0.23655,0.2,0.201,51100,0
+GRABW.US,D,20241010,000000,0.191,0.194,0.188,0.191,21035,0
+GRABW.US,D,20241011,000000,0.2098,0.22,0.1938,0.2,9803,0
+GRABW.US,D,20241014,000000,0.2775,0.2775,0.19,0.19,10331,0
+GRABW.US,D,20241015,000000,0.1808,0.1809,0.177,0.18017,7242,0
+GRABW.US,D,20241016,000000,0.18,0.219899,0.178,0.181,44764,0
+GRABW.US,D,20241017,000000,0.19,0.202,0.17,0.1797,41624,0
+GRABW.US,D,20241018,000000,0.1978,0.1998,0.179,0.1919,125828,0
+GRABW.US,D,20241021,000000,0.185,0.2589,0.1821,0.25,72472,0
+GRABW.US,D,20241022,000000,0.27,0.2875,0.25,0.27945,74774,0
+GRABW.US,D,20241023,000000,0.29,0.31375,0.27,0.2813,70029,0
+GRABW.US,D,20241024,000000,0.27,0.3137,0.27,0.306,30941,0
+GRABW.US,D,20241025,000000,0.31,0.31,0.2925,0.3,25301,0
+GRABW.US,D,20241028,000000,0.3137,0.3137,0.2999,0.310086,15549,0
+GRABW.US,D,20241029,000000,0.31,0.32,0.295,0.31375,14753,0
+GRABW.US,D,20241030,000000,0.3142,0.3175,0.295101,0.295101,22384,0
+GRABW.US,D,20241031,000000,0.3,0.3,0.2899,0.2901,9569,0
+GRABW.US,D,20241101,000000,0.311239,0.311239,0.299951,0.3,10918,0
+GRABW.US,D,20241104,000000,0.31,0.31,0.28,0.3035,26449,0
+GRABW.US,D,20241105,000000,0.2976,0.3318,0.2892,0.331,68918,0
+GRABW.US,D,20241106,000000,0.313,0.3375,0.313,0.32,7211,0
+GRABW.US,D,20241107,000000,0.33,0.34999,0.301,0.3469,65709,0
+GRABW.US,D,20241108,000000,0.3739,0.3775,0.34,0.3445,19747,0
+GRABW.US,D,20241111,000000,0.37,0.39,0.3219,0.38,271313,0
+GRABW.US,D,20241112,000000,0.48,0.5375,0.4012,0.5,401217,0
+GRABW.US,D,20241113,000000,0.52,0.55,0.45,0.533,300520,0
+GRABW.US,D,20241114,000000,0.5475,0.55,0.4314,0.47,75014,0
+GRABW.US,D,20241115,000000,0.45,0.46,0.36,0.409899,153355,0
+GRABW.US,D,20241118,000000,0.43,0.48,0.411101,0.430975,78708,0
+GRABW.US,D,20241119,000000,0.461,0.55,0.4299,0.55,236388,0
+GRABW.US,D,20241120,000000,0.55,0.55,0.51,0.54,93821,0
+GRABW.US,D,20241121,000000,0.51,0.54,0.478,0.5,59870,0
+GRABW.US,D,20241122,000000,0.51,0.51,0.436,0.445049,90948,0
+GRABW.US,D,20241125,000000,0.45,0.48,0.438048,0.44,85987,0
+GRABW.US,D,20241126,000000,0.485401,0.5145,0.448,0.48,77758,0
+GRABW.US,D,20241127,000000,0.5,0.51,0.4545,0.484,6277,0
+GRABW.US,D,20241129,000000,0.5,0.5,0.48,0.4999,51969,0
+GRABW.US,D,20241202,000000,0.5,0.5275,0.45601,0.5275,72646,0
+GRABW.US,D,20241203,000000,0.5273,0.5273,0.461,0.4781,97616,0
+GRABW.US,D,20241204,000000,0.46,0.489999,0.46,0.489999,21832,0
+GRABW.US,D,20241205,000000,0.49,0.5374,0.45,0.4502,43112,0
+GRABW.US,D,20241206,000000,0.489,0.5475,0.475,0.5475,111747,0
+GRABW.US,D,20241209,000000,0.55,0.55,0.5,0.542853,80315,0
+GRABW.US,D,20241210,000000,0.53,0.57,0.51,0.56,51561,0
+GRABW.US,D,20241211,000000,0.5707,0.5707,0.5,0.5,78680,0
+GRABW.US,D,20241212,000000,0.494,0.54,0.494,0.510001,53521,0
+GRABW.US,D,20241213,000000,0.51,0.52105,0.5,0.5,67906,0
+GRABW.US,D,20241216,000000,0.5011,0.534587,0.497,0.50495,73813,0
+GRABW.US,D,20241217,000000,0.505,0.505,0.4736,0.475,46594,0
+GRABW.US,D,20241218,000000,0.49,0.5,0.45,0.456202,97566,0
+GRABW.US,D,20241219,000000,0.459,0.48,0.41,0.419999,121876,0
+GRABW.US,D,20241220,000000,0.44,0.45,0.4,0.42,28928,0
+GRABW.US,D,20241223,000000,0.44,0.4475,0.4,0.41,12248,0
+GRABW.US,D,20241224,000000,0.4999,0.4999,0.4446,0.4451,15851,0
+GRABW.US,D,20241226,000000,0.4243,0.4698,0.4,0.45,35457,0
+GRABW.US,D,20241227,000000,0.48,0.49,0.43,0.44,6994,0
+GRABW.US,D,20241230,000000,0.44,0.44,0.41,0.43,53307,0
+GRABW.US,D,20241231,000000,0.4196,0.46,0.39,0.4075,118088,0
+GRABW.US,D,20250102,000000,0.4501,0.4601,0.4257,0.43,7012,0
+GRABW.US,D,20250103,000000,0.46,0.46,0.44,0.446,9702,0
+GRABW.US,D,20250106,000000,0.45,0.493,0.428,0.475,50530,0
+GRABW.US,D,20250107,000000,0.4664,0.495,0.4664,0.4664,25800,0
+GRABW.US,D,20250108,000000,0.45,0.45,0.4075,0.44,51508,0
+GRABW.US,D,20250110,000000,0.41,0.41,0.33,0.3899,278400,0
+GRABW.US,D,20250113,000000,0.4,0.4,0.3501,0.4,23324,0
+GRABW.US,D,20250114,000000,0.4,0.4,0.36,0.36,31694,0
+GRABW.US,D,20250115,000000,0.38,0.4,0.343,0.4,37713,0
+GRABW.US,D,20250116,000000,0.44,0.45,0.431,0.44,101190,0
+GRABW.US,D,20250117,000000,0.44,0.44,0.407,0.435,67918,0
+GRABW.US,D,20250121,000000,0.415,0.44,0.4093,0.43,47329,0
+GRABW.US,D,20250122,000000,0.4455,0.45,0.415001,0.435,45494,0
+GRABW.US,D,20250123,000000,0.45,0.45,0.415,0.426,27256,0
+GRABW.US,D,20250124,000000,0.45,0.45,0.42,0.42,38972,0
+GRABW.US,D,20250127,000000,0.42,0.43,0.4,0.4082,9784,0
+GRABW.US,D,20250128,000000,0.4,0.45,0.377,0.422,52759,0
+GRABW.US,D,20250129,000000,0.45,0.47,0.4101,0.4504,15387,0
+GRABW.US,D,20250130,000000,0.46,0.46,0.43,0.4374,15256,0
+GRABW.US,D,20250131,000000,0.4366,0.464,0.393,0.435051,22013,0
+GRABW.US,D,20250203,000000,0.4158,0.4975,0.4001,0.4775,79135,0
+GRABW.US,D,20250204,000000,0.51,0.5544,0.49,0.51,199229,0
+GRABW.US,D,20250205,000000,0.52,0.52,0.439049,0.495,85379,0
+GRABW.US,D,20250206,000000,0.49,0.49,0.44,0.444,24932,0
+GRABW.US,D,20250207,000000,0.45,0.48,0.4401,0.4569,36977,0
+GRABW.US,D,20250210,000000,0.47,0.5,0.44,0.4458,47883,0
+GRABW.US,D,20250211,000000,0.44,0.45,0.42,0.4241,27466,0
+GRABW.US,D,20250212,000000,0.42,0.5498,0.415,0.5339,120864,0
+GRABW.US,D,20250213,000000,0.5844,0.59,0.47,0.514075,79348,0
+GRABW.US,D,20250214,000000,0.54,0.5599,0.515,0.548,121453,0
+GRABW.US,D,20250218,000000,0.62,0.84,0.62,0.7601,472576,0
+GRABW.US,D,20250219,000000,0.835,0.84,0.74,0.7851,197206,0
+GRABW.US,D,20250220,000000,0.72,0.78,0.5555,0.58,249688,0
+GRABW.US,D,20250221,000000,0.6,0.6999,0.6,0.6001,72315,0
+GRABW.US,D,20250224,000000,0.61,0.68,0.5451,0.6,69337,0
+GRABW.US,D,20250225,000000,0.57,0.5987,0.4925,0.5,82088,0
+GRABW.US,D,20250226,000000,0.5482,0.6178,0.5482,0.596,26028,0
+GRABW.US,D,20250227,000000,0.604951,0.62,0.5375,0.565001,22414,0
+GRABW.US,D,20250228,000000,0.57,0.575,0.5392,0.5501,18406,0
+GRABW.US,D,20250303,000000,0.5244,0.585,0.49,0.522,51823,0
+GRABW.US,D,20250304,000000,0.5,0.52,0.45,0.47,61268,0
+GRABW.US,D,20250305,000000,0.500501,0.55,0.47,0.524999,25685,0
+GRABW.US,D,20250306,000000,0.4641,0.525,0.4503,0.4623,17910,0
+GRABW.US,D,20250307,000000,0.47,0.53775,0.4514,0.51,10414,0
+GRABW.US,D,20250310,000000,0.4761,0.51,0.3273,0.408087,76576,0
+GRABW.US,D,20250311,000000,0.44,0.5132,0.43,0.4351,19944,0
+GRABW.US,D,20250312,000000,0.44,0.4752,0.3608,0.4579,9933,0
+GRABW.US,D,20250313,000000,0.45,0.4578,0.3825,0.4577,28013,0
+GRABW.US,D,20250314,000000,0.4578,0.5,0.4335,0.4784,9422,0
+GRABW.US,D,20250317,000000,0.43,0.4907,0.43,0.4725,12357,0
+GRABW.US,D,20250318,000000,0.4506,0.5675,0.44,0.48,29427,0
+GRABW.US,D,20250319,000000,0.4999,0.5069,0.4755,0.49,179991,0
+GRABW.US,D,20250320,000000,0.4944,0.4944,0.4645,0.4645,6723,0
+GRABW.US,D,20250321,000000,0.454,0.48,0.422,0.45,88063,0
+GRABW.US,D,20250324,000000,0.45,0.45,0.448,0.448,15153,0
+GRABW.US,D,20250325,000000,0.49,0.49,0.426,0.45375,14370,0
+GRABW.US,D,20250326,000000,0.42,0.51,0.42,0.49,41776,0
+GRABW.US,D,20250327,000000,0.519999,0.52,0.471,0.499,37601,0
+GRABW.US,D,20250328,000000,0.495001,0.495001,0.431,0.434,9356,0
+GRABW.US,D,20250331,000000,0.425,0.46,0.383,0.406,39029,0
+GRABW.US,D,20250401,000000,0.41,0.4489,0.41,0.4489,4709,0
+GRABW.US,D,20250402,000000,0.3999,0.444,0.3999,0.4026,14515,0
+GRABW.US,D,20250403,000000,0.38,0.4439,0.34,0.42,55897,0
+GRABW.US,D,20250404,000000,0.438,0.438,0.313,0.3601,109991,0
+GRABW.US,D,20250407,000000,0.34,0.3601,0.31,0.335001,60917,0
+GRABW.US,D,20250408,000000,0.3904,0.3904,0.316,0.316,15624,0
+GRABW.US,D,20250409,000000,0.324,0.3853,0.313,0.375,56884,0
+GRABW.US,D,20250410,000000,0.365,0.3651,0.3,0.3,86109,0
+GRABW.US,D,20250411,000000,0.3442,0.3442,0.3,0.3151,18292,0
+GRABW.US,D,20250414,000000,0.33,0.3351,0.32,0.325,37157,0
+GRABW.US,D,20250415,000000,0.32,0.32,0.3,0.3075,37820,0
+GRABW.US,D,20250416,000000,0.3,0.3199,0.3,0.3,27406,0
+GRABW.US,D,20250417,000000,0.3124,0.333,0.305,0.333,5019,0
+GRABW.US,D,20250421,000000,0.333,0.352251,0.33,0.33,3111,0
+GRABW.US,D,20250422,000000,0.3404,0.38,0.3225,0.355,13644,0
+GRABW.US,D,20250423,000000,0.38,0.390951,0.3251,0.37,23603,0
+GRABW.US,D,20250424,000000,0.34,0.399,0.34,0.37,40357,0
+GRABW.US,D,20250425,000000,0.37,0.411,0.35,0.411,40550,0
+GRABW.US,D,20250428,000000,0.4718,0.4718,0.37,0.4,48224,0
+GRABW.US,D,20250429,000000,0.424267,0.44,0.424267,0.4301,18042,0
+GRABW.US,D,20250430,000000,0.419999,0.44,0.407,0.44,27508,0
+GRABW.US,D,20250501,000000,0.408,0.4265,0.408,0.4265,18206,0
+GRABW.US,D,20250502,000000,0.47,0.47,0.414,0.42,24482,0
+GRABW.US,D,20250505,000000,0.42,0.446,0.4127,0.42,33039,0
+GRABW.US,D,20250506,000000,0.41,0.41,0.406,0.408,7035,0
+GRABW.US,D,20250507,000000,0.424999,0.47,0.424999,0.4422,22248,0
+GRABW.US,D,20250508,000000,0.46,0.465,0.4181,0.45,47356,0
+GRABW.US,D,20250509,000000,0.46,0.465,0.405,0.435,57937,0
+GRABW.US,D,20250512,000000,0.4646,0.4649,0.44,0.4499,18093,0
+GRABW.US,D,20250513,000000,0.465,0.465,0.431,0.4455,50651,0
+GRABW.US,D,20250514,000000,0.45788,0.5,0.45414,0.4794,96307,0
+GRABW.US,D,20250515,000000,0.450201,0.4762,0.4501,0.450101,11325,0
+GRABW.US,D,20250516,000000,0.47,0.484,0.465,0.48,34420,0
+GRABW.US,D,20250519,000000,0.4732,0.6,0.45,0.49,59128,0
+GRABW.US,D,20250520,000000,0.502,0.502,0.420001,0.43,77994,0
+GRABW.US,D,20250521,000000,0.4598,0.4825,0.4202,0.4496,29577,0
+GRABW.US,D,20250522,000000,0.44,0.4725,0.4201,0.426,142015,0
+GRABW.US,D,20250523,000000,0.421636,0.46,0.415,0.4195,30259,0
+GRABW.US,D,20250527,000000,0.431,0.431,0.4,0.405,36911,0
+GRABW.US,D,20250528,000000,0.4455,0.4499,0.41,0.4136,18062,0
+GRABW.US,D,20250529,000000,0.42,0.42,0.3893,0.3893,56610,0
+GRABW.US,D,20250530,000000,0.41,0.41,0.385,0.385,19067,0
+GRABW.US,D,20250602,000000,0.41,0.41,0.38,0.39354,62298,0
+GRABW.US,D,20250603,000000,0.3998,0.41,0.36,0.37,73558,0
+GRABW.US,D,20250604,000000,0.408,0.408,0.3748,0.39,20254,0
+GRABW.US,D,20250605,000000,0.381,0.42,0.3775,0.4,40028,0
+GRABW.US,D,20250606,000000,0.441,0.45,0.38,0.4,45629,0
+GRABW.US,D,20250609,000000,0.4,0.45,0.38,0.3802,47566,0
+GRABW.US,D,20250610,000000,0.375,0.3949,0.35,0.373,144238,0
+GRABW.US,D,20250611,000000,0.3729,0.38,0.35,0.37,87962,0
+GRABW.US,D,20250612,000000,0.36,0.3799,0.355,0.3799,9631,0
+GRABW.US,D,20250613,000000,0.368,0.3759,0.35,0.3641,26991,0
+GRABW.US,D,20250616,000000,0.35,0.3702,0.35,0.3701,30082,0
+GRABW.US,D,20250617,000000,0.38,0.38,0.365,0.3652,5322,0
+GRABW.US,D,20250618,000000,0.365,0.365,0.35,0.36,26881,0
+GRABW.US,D,20250620,000000,0.35,0.37,0.33,0.37,39173,0
+GRABW.US,D,20250623,000000,0.331,0.3602,0.331,0.35,14196,0
+GRABW.US,D,20250624,000000,0.350399,0.37,0.346,0.37,33946,0
+GRABW.US,D,20250625,000000,0.352,0.37,0.352,0.36,810,0
+GRABW.US,D,20250626,000000,0.355,0.365,0.333,0.34,44632,0
+GRABW.US,D,20250627,000000,0.3409,0.378999,0.340572,0.351,29949,0
+GRABW.US,D,20250630,000000,0.365,0.3911,0.365,0.391,97199,0
+GRABW.US,D,20250701,000000,0.395,0.395,0.37,0.3701,28092,0
+GRABW.US,D,20250702,000000,0.385,0.3999,0.38,0.3801,32765,0
+GRABW.US,D,20250703,000000,0.3858,0.396,0.3858,0.396,4216,0
+GRABW.US,D,20250707,000000,0.38,0.4,0.3743,0.3743,43131,0
+GRABW.US,D,20250708,000000,0.3792,0.4,0.3791,0.395,26562,0
+GRABW.US,D,20250709,000000,0.390001,0.396,0.3751,0.381,49504,0
+GRABW.US,D,20250710,000000,0.3853,0.395,0.38,0.38,4834,0
+GRABW.US,D,20250711,000000,0.4,0.4,0.3475,0.365,40466,0
+GRABW.US,D,20250714,000000,0.37,0.3737,0.3501,0.3551,17933,0
+GRABW.US,D,20250715,000000,0.37,0.405,0.3501,0.4049,54195,0
+GRABW.US,D,20250716,000000,0.3999,0.3999,0.3767,0.380064,33151,0
+GRABW.US,D,20250717,000000,0.405,0.415,0.385,0.395164,34455,0
+GRABW.US,D,20250718,000000,0.4525,0.4842,0.4004,0.4005,31652,0
+GRABW.US,D,20250721,000000,0.4,0.4441,0.3875,0.4099,52794,0
+GRABW.US,D,20250722,000000,0.436,0.524,0.41,0.524,221918,0
+GRABW.US,D,20250723,000000,0.53,0.57,0.5,0.57,103984,0
+GRABW.US,D,20250724,000000,0.57,0.57,0.52,0.5455,37370,0
+GRABW.US,D,20250725,000000,0.542,0.542,0.51,0.51,23092,0
+GRABW.US,D,20250728,000000,0.52,0.52,0.444101,0.495,92122,0
+GRABW.US,D,20250729,000000,0.465,0.538,0.444,0.479999,72906,0
+GRABW.US,D,20250730,000000,0.47475,0.4799,0.4367,0.4367,6313,0
+GRABW.US,D,20250731,000000,0.396,0.423,0.38,0.398,121700,0
+GRABW.US,D,20250801,000000,0.39836,0.4,0.371,0.3982,44699,0
+GRABW.US,D,20250804,000000,0.382,0.42,0.3661,0.37,75059,0
+GRABW.US,D,20250805,000000,0.3706,0.448,0.367749,0.448,51309,0
+GRABW.US,D,20250806,000000,0.401,0.4512,0.381,0.43,31991,0
+GRABW.US,D,20250807,000000,0.43,0.448,0.382101,0.42,4671,0
+GRABW.US,D,20250808,000000,0.448,0.448,0.381,0.4,40398,0
+GRABW.US,D,20250811,000000,0.383,0.4295,0.365,0.3661,46867,0
+GRABW.US,D,20250812,000000,0.42,0.42,0.365,0.399,21614,0
+GRABW.US,D,20250813,000000,0.4,0.41,0.3775,0.39,47621,0
+GRABW.US,D,20250814,000000,0.42,0.42,0.379,0.4,83155,0
+GRABW.US,D,20250815,000000,0.3901,0.4101,0.376,0.385,92238,0
+GRABW.US,D,20250818,000000,0.3774,0.38,0.353,0.3696,57820,0
+GRABW.US,D,20250819,000000,0.385,0.4,0.3619,0.3697,23416,0
+GRABW.US,D,20250820,000000,0.37,0.37,0.3591,0.37,13093,0
+GRABW.US,D,20250821,000000,0.36,0.3788,0.36,0.3788,5083,0
+GRABW.US,D,20250822,000000,0.376001,0.394,0.36,0.394,36809,0
+GRABW.US,D,20250825,000000,0.39,0.4,0.366,0.4,18886,0
+GRABW.US,D,20250826,000000,0.38,0.396,0.36,0.396,18814,0
+GRABW.US,D,20250827,000000,0.38,0.38,0.3742,0.3779,6402,0
+GRABW.US,D,20250828,000000,0.3711,0.4075,0.37,0.38,15621,0
+GRABW.US,D,20250829,000000,0.3799,0.4,0.36,0.37,37852,0
+GRABW.US,D,20250902,000000,0.39,0.39,0.3591,0.3669,18082,0
+GRABW.US,D,20250903,000000,0.371,0.3768,0.355,0.355,11785,0
+GRABW.US,D,20250904,000000,0.362399,0.3698,0.353,0.361,37432,0
+GRABW.US,D,20250905,000000,0.3696,0.3799,0.355,0.3799,5370,0
+GRABW.US,D,20250908,000000,0.373,0.4,0.373,0.38,29888,0
+GRABW.US,D,20250909,000000,0.371,0.397,0.361,0.3969,48272,0
+GRABW.US,D,20250910,000000,0.38,0.39,0.362,0.37,52997,0
+GRABW.US,D,20250911,000000,0.3777,0.3994,0.361001,0.3786,83134,0
+GRABW.US,D,20250912,000000,0.3978,0.475,0.3977,0.4599,159038,0
+GRABW.US,D,20250915,000000,0.5,0.5,0.435,0.492,203299,0
+GRABW.US,D,20250916,000000,0.5,0.55,0.425,0.5004,129731,0
+GRABW.US,D,20250917,000000,0.47,0.53,0.44,0.49,87618,0
+GRABW.US,D,20250918,000000,0.49,0.53,0.4787,0.486249,116626,0
+GRABW.US,D,20250919,000000,0.47,0.5344,0.47,0.5009,113377,0
+GRABW.US,D,20250922,000000,0.5,0.579999,0.5,0.533699,88864,0
+GRABW.US,D,20250923,000000,0.555,0.5711,0.525,0.5398,103497,0
+GRABW.US,D,20250924,000000,0.55,0.5699,0.505,0.505,59974,0
+GRABW.US,D,20250925,000000,0.5065,0.55005,0.49,0.49,77860,0
+GRABW.US,D,20250926,000000,0.4901,0.5191,0.49,0.5191,74719,0
+GRABW.US,D,20250929,000000,0.51,0.5333,0.469,0.4951,31102,0
+GRABW.US,D,20250930,000000,0.5,0.52,0.4821,0.5036,13940,0
+GRABW.US,D,20251001,000000,0.5,0.5,0.45,0.4549,90415,0
+GRABW.US,D,20251002,000000,0.4549,0.4687,0.451,0.4621,17645,0
+GRABW.US,D,20251003,000000,0.465,0.48,0.4525,0.4798,57101,0
+GRABW.US,D,20251006,000000,0.48,0.54,0.465,0.5299,57144,0
+GRABW.US,D,20251007,000000,0.535,0.5538,0.42,0.518,85428,0
+GRABW.US,D,20251008,000000,0.528,0.55,0.48,0.527,24017,0
+GRABW.US,D,20251009,000000,0.48,0.516,0.48,0.5,12336,0
+GRABW.US,D,20251010,000000,0.5,0.5094,0.4621,0.481151,42690,0
+GRABW.US,D,20251013,000000,0.5068,0.508,0.48,0.485,21305,0
+GRABW.US,D,20251014,000000,0.48,0.5048,0.462,0.462,16300,0
+GRABW.US,D,20251015,000000,0.4811,0.49985,0.45,0.45,56999,0
+GRABW.US,D,20251016,000000,0.48725,0.49,0.45,0.4631,17605,0
+GRABW.US,D,20251017,000000,0.4631,0.4632,0.4001,0.45,30255,0
+GRABW.US,D,20251020,000000,0.434,0.45,0.434,0.4351,19295,0
+GRABW.US,D,20251021,000000,0.4387,0.4387,0.381,0.41,18050,0
+GRABW.US,D,20251022,000000,0.44,0.44,0.395,0.395,13675,0
+GRABW.US,D,20251023,000000,0.402,0.43,0.402,0.4127,19766,0
+GRABW.US,D,20251024,000000,0.42,0.4275,0.3854,0.4001,23306,0
+GRABW.US,D,20251027,000000,0.4197,0.49,0.4197,0.45,67161,0
+GRABW.US,D,20251028,000000,0.4851,0.495099,0.45,0.495099,11395,0
+GRABW.US,D,20251029,000000,0.495,0.4951,0.47,0.49,17675,0
+GRABW.US,D,20251030,000000,0.48005,0.505,0.42,0.43,30648,0
+GRABW.US,D,20251031,000000,0.416,0.45,0.41,0.43,22613,0
+GRABW.US,D,20251103,000000,0.4335,0.4499,0.41,0.44,38338,0
+GRABW.US,D,20251104,000000,0.404,0.4105,0.375099,0.38,332472,0
+GRABW.US,D,20251105,000000,0.39,0.41025,0.375,0.4,43325,0
+GRABW.US,D,20251106,000000,0.4102,0.4444,0.37,0.3822,43268,0
+GRABW.US,D,20251107,000000,0.3838,0.41685,0.35,0.4126,64666,0
+GRABW.US,D,20251110,000000,0.41,0.447,0.400001,0.421,32863,0
+GRABW.US,D,20251111,000000,0.4403,0.47,0.401,0.4015,92684,0
+GRABW.US,D,20251112,000000,0.413401,0.45,0.4007,0.4028,124248,0
+GRABW.US,D,20251113,000000,0.4201,0.4201,0.358,0.3825,12699,0
+GRABW.US,D,20251114,000000,0.4,0.415,0.38,0.4,37440,0
+GRABW.US,D,20251117,000000,0.3939,0.3939,0.356,0.3896,17433,0
+GRABW.US,D,20251118,000000,0.3784,0.383,0.3597,0.383,4483,0
+GRABW.US,D,20251119,000000,0.389,0.398,0.363,0.38,2832,0
+GRABW.US,D,20251120,000000,0.4,0.4,0.35,0.3525,32319,0
+GRABW.US,D,20251121,000000,0.35,0.359,0.3349,0.335,51301,0
+GRABW.US,D,20251124,000000,0.3852,0.393632,0.335,0.3839,48054,0
+GRABW.US,D,20251125,000000,0.385,0.385,0.356,0.3561,7270,0
+GRABW.US,D,20251126,000000,0.3546,0.3825,0.35,0.3668,41669,0
+GRABW.US,D,20251128,000000,0.3455,0.3825,0.3455,0.3825,20400,0
+GRABW.US,D,20251201,000000,0.382399,0.382399,0.3394,0.3394,16854,0
+GRABW.US,D,20251202,000000,0.3501,0.376,0.3394,0.3394,7879,0
+GRABW.US,D,20251203,000000,0.335,0.36,0.335,0.335,13482,0
+GRABW.US,D,20251204,000000,0.35,0.36,0.3405,0.3561,13496,0
+GRABW.US,D,20251205,000000,0.3462,0.35125,0.3462,0.35125,612,0
+GRABW.US,D,20251208,000000,0.3524,0.353,0.3465,0.3465,757,0
+GRABW.US,D,20251209,000000,0.3466,0.3555,0.3466,0.3555,2811,0
+GRABW.US,D,20251210,000000,0.36,0.3725,0.3545,0.3545,1154,0
+GRABW.US,D,20251211,000000,0.3663,0.3663,0.3663,0.3663,378,0
+GRABW.US,D,20251212,000000,0.37,0.3749,0.3518,0.3655,3907,0
+GRABW.US,D,20251215,000000,0.3501,0.378,0.33,0.3748,20516,0
+GRABW.US,D,20251216,000000,0.36,0.36,0.33,0.3401,7056,0
+GRABW.US,D,20251217,000000,0.341,0.341,0.3101,0.3201,18624,0
+GRABW.US,D,20251218,000000,0.31,0.3399,0.2555,0.2906,58522,0
+GRABW.US,D,20251219,000000,0.295,0.3398,0.2535,0.3,21801,0
+GRABW.US,D,20251222,000000,0.297,0.3101,0.2851,0.3026,101463,0
+GRABW.US,D,20251223,000000,0.285,0.37,0.285,0.2888,41443,0
+GRABW.US,D,20251224,000000,0.3198,0.3198,0.29,0.3046,13337,0
+GRABW.US,D,20251226,000000,0.322251,0.322251,0.2982,0.3044,10771,0
+GRABW.US,D,20251229,000000,0.30765,0.30765,0.2888,0.3,13533,0
+GRABW.US,D,20251230,000000,0.299001,0.3076,0.299,0.304,5936,0
+GRABW.US,D,20251231,000000,0.2955,0.3075,0.2888,0.294,1744,0
+GRABW.US,D,20260102,000000,0.294,0.338,0.294,0.3379,6055,0
+GRABW.US,D,20260105,000000,0.305,0.32,0.301,0.3132,55342,0
+GRABW.US,D,20260106,000000,0.3165,0.3379,0.315,0.3275,112991,0
+GRABW.US,D,20260107,000000,0.36,0.36,0.3195,0.3195,10399,0
+GRABW.US,D,20260108,000000,0.32,0.3201,0.309,0.3091,9343,0
+GRABW.US,D,20260109,000000,0.305,0.31,0.295,0.295,47488,0
+GRABW.US,D,20260112,000000,0.2951,0.314,0.2951,0.314,19101,0
+GRABW.US,D,20260113,000000,0.295,0.32,0.29,0.292,31689,0
+GRABW.US,D,20260114,000000,0.3073,0.3073,0.2325,0.285,50062,0
+GRABW.US,D,20260115,000000,0.285,0.295,0.23,0.26,106364,0
+GRABW.US,D,20260116,000000,0.2701,0.27739,0.2611,0.2611,35339,0
+GRABW.US,D,20260120,000000,0.29,0.29,0.26,0.2602,31546,0
+GRABW.US,D,20260121,000000,0.2603,0.265781,0.2603,0.265781,1232,0
+GRABW.US,D,20260122,000000,0.29,0.2988,0.28,0.286606,8751,0
+GRABW.US,D,20260123,000000,0.295,0.295,0.27,0.294,2860,0
+GRABW.US,D,20260126,000000,0.28,0.3,0.2601,0.3,2558,0
+GRABW.US,D,20260127,000000,0.29,0.304001,0.28,0.3,29007,0
+GRABW.US,D,20260128,000000,0.29,0.295,0.28,0.281101,17257,0
+GRABW.US,D,20260129,000000,0.2818,0.2855,0.2551,0.2556,72335,0
+GRABW.US,D,20260130,000000,0.2556,0.2556,0.245,0.245,11493,0
+GRABW.US,D,20260202,000000,0.25,0.25,0.2026,0.25,24840,0
+GRABW.US,D,20260203,000000,0.2499,0.2499,0.231,0.231,2588,0
+GRABW.US,D,20260204,000000,0.25,0.2547,0.2011,0.2425,28086,0
+GRABW.US,D,20260205,000000,0.202,0.22,0.1883,0.22,16972,0
+GRABW.US,D,20260206,000000,0.2112,0.24,0.2085,0.2399,20284,0
+GRABW.US,D,20260209,000000,0.24,0.24,0.191067,0.1951,62007,0
+GRABW.US,D,20260210,000000,0.2,0.2235,0.1951,0.1952,64466,0
+GRABW.US,D,20260211,000000,0.2,0.24,0.1825,0.24,100528,0
+GRABW.US,D,20260212,000000,0.19,0.2299,0.16,0.173001,166791,0
+GRABW.US,D,20260213,000000,0.17601,0.195,0.17005,0.18025,67945,0
+GRABW.US,D,20260217,000000,0.181,0.1912,0.17,0.18,16623,0
+GRABW.US,D,20260218,000000,0.18,0.183,0.1588,0.1714,46595,0
diff --git a/daily/us/nasdaq stocks/1/gsgo.us.txt b/daily/us/nasdaq stocks/1/gsgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a97ed83079af2f3227f5c2f7885b9de6654ea0e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsgo.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSGO.US,D,20251117,000000,39.84,39.955,39.345,39.6206,14594,0
+GSGO.US,D,20251118,000000,38.85,39.4,38.85,39.127,9618,0
+GSGO.US,D,20251119,000000,39.08,39.6278,39.08,39.4297,28709,0
+GSGO.US,D,20251120,000000,40.21,40.2272,38.51,38.5559,27385,0
+GSGO.US,D,20251121,000000,38.44,39.07,38.3604,38.6723,6758,0
+GSGO.US,D,20251124,000000,39.46,39.65,39.43,39.613,31237,0
+GSGO.US,D,20251125,000000,39.51,39.8783,39.21,39.8783,20331,0
+GSGO.US,D,20251126,000000,40.28,40.37,40.17,40.2546,11318,0
+GSGO.US,D,20251128,000000,40.04,40.3978,40.04,40.3978,3795,0
+GSGO.US,D,20251201,000000,40.1224,40.375,40.1224,40.2522,12634,0
+GSGO.US,D,20251202,000000,40.61,40.61,40.415,40.4772,953,0
+GSGO.US,D,20251203,000000,40.08,40.55,40.08,40.4341,11386,0
+GSGO.US,D,20251204,000000,40.4242,40.4838,40.38,40.4838,3267,0
+GSGO.US,D,20251205,000000,40.92,40.92,40.54,40.6076,5406,0
+GSGO.US,D,20251208,000000,40.57,40.66,40.47,40.572,6407,0
+GSGO.US,D,20251209,000000,40.7113,40.7199,40.5907,40.5934,3501,0
+GSGO.US,D,20251210,000000,40.5,40.79,40.4,40.7226,5920,0
+GSGO.US,D,20251211,000000,39.96,40.63,39.96,40.6163,12680,0
+GSGO.US,D,20251212,000000,40.1901,40.1901,39.77,39.905,5425,0
+GSGO.US,D,20251215,000000,39.9585,39.9599,39.785,39.785,6818,0
+GSGO.US,D,20251216,000000,39.21,39.885,39.21,39.885,13492,0
+GSGO.US,D,20251217,000000,39.61,39.61,39.07,39.095,4843,0
+GSGO.US,D,20251218,000000,39.93,39.93,39.46,39.5594,5631,0
+GSGO.US,D,20251219,000000,39.99,40.1481,39.97,40.14,13535,0
+GSGO.US,D,20251222,000000,40.395,40.416,40.375,40.4099,11444,0
+GSGO.US,D,20251223,000000,40.05,40.6922,40.05,40.6922,6594,0
+GSGO.US,D,20251224,000000,40.66,40.81,40.66,40.7722,3770,0
+GSGO.US,D,20251226,000000,40.39,40.81,40.39,40.788,4268,0
+GSGO.US,D,20251229,000000,40.4113,40.526,40.4113,40.526,11748,0
+GSGO.US,D,20251230,000000,40.5,40.61,40.4796,40.4796,9616,0
+GSGO.US,D,20251231,000000,40.32,40.38,40.1613,40.1613,3173,0
+GSGO.US,D,20260102,000000,40.2,40.27,39.9201,40.1406,33428,0
+GSGO.US,D,20260105,000000,39.99,40.46,39.99,40.3098,3804,0
+GSGO.US,D,20260106,000000,40.54,40.64,40.3803,40.6284,3635,0
+GSGO.US,D,20260107,000000,40.87,40.95,40.61,40.6522,8207,0
+GSGO.US,D,20260108,000000,41.06,41.06,40.15,40.284,5860,0
+GSGO.US,D,20260109,000000,40.08,40.63,40.08,40.5837,3905,0
+GSGO.US,D,20260112,000000,40.58,40.6827,40.58,40.6231,2361,0
+GSGO.US,D,20260113,000000,40.38,40.5801,40.27,40.4822,6096,0
+GSGO.US,D,20260114,000000,39.9,39.9,39.66,39.8844,1893,0
+GSGO.US,D,20260115,000000,40.05,40.23,39.9649,39.9649,4757,0
+GSGO.US,D,20260116,000000,40.08,40.17,39.93,40.0453,17263,0
+GSGO.US,D,20260120,000000,39.57,39.57,39,39.0342,10739,0
+GSGO.US,D,20260121,000000,39.09,39.6567,39.04,39.4211,6522,0
+GSGO.US,D,20260122,000000,39.65,39.8475,39.61,39.7429,10967,0
+GSGO.US,D,20260123,000000,40.08,40.08,39.675,39.9246,18649,0
+GSGO.US,D,20260126,000000,40.11,40.27,40.11,40.1558,8511,0
+GSGO.US,D,20260127,000000,40.44,40.593,40.43,40.5045,7792,0
+GSGO.US,D,20260128,000000,40.59,40.61,40.35,40.5263,14454,0
+GSGO.US,D,20260129,000000,40.66,40.66,39.741,40.2759,10575,0
+GSGO.US,D,20260130,000000,40.22,40.22,39.76,39.8665,5166,0
+GSGO.US,D,20260202,000000,39.19,40.21,39.19,40.0106,11185,0
+GSGO.US,D,20260203,000000,39.91,40.13,39.03,39.3474,6473,0
+GSGO.US,D,20260204,000000,39.0354,39.04,38.4,38.7631,5490,0
+GSGO.US,D,20260205,000000,37.98,38.31,37.9576,37.9576,2362,0
+GSGO.US,D,20260206,000000,37.86,38.97,37.86,38.9383,6354,0
+GSGO.US,D,20260209,000000,38.95,39.53,38.9,39.4028,6886,0
+GSGO.US,D,20260210,000000,39.55,39.58,39.2594,39.2594,3930,0
+GSGO.US,D,20260211,000000,39.14,39.314,39.02,39.1935,19354,0
+GSGO.US,D,20260212,000000,39.44,39.44,38.3017,38.3017,5117,0
+GSGO.US,D,20260213,000000,38.56,38.56,38.12,38.2325,2970,0
+GSGO.US,D,20260217,000000,38.11,38.4063,37.95,38.4063,2553,0
+GSGO.US,D,20260218,000000,38.94,38.9401,38.63,38.63,5224,0
diff --git a/daily/us/nasdaq stocks/1/gsun.us.txt b/daily/us/nasdaq stocks/1/gsun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bec562aba9a60622c3aa0274c22b25adfe18c8a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsun.us.txt	
@@ -0,0 +1,909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSUN.US,D,20220622,000000,190,197.991,134.1,163,51008.8,0
+GSUN.US,D,20220623,000000,192.2,296.4,170.8,205,74029.2,0
+GSUN.US,D,20220624,000000,209.8,229.999,187,198,16167.7,0
+GSUN.US,D,20220627,000000,192.5,231,190,227.5,20719.7,0
+GSUN.US,D,20220628,000000,233,245.7,214.861,234.9,22449.1,0
+GSUN.US,D,20220629,000000,226.2,237.9,195.6,195.6,14853.3,0
+GSUN.US,D,20220630,000000,181,199.5,161.6,164,13208.9,0
+GSUN.US,D,20220701,000000,168.2,191.97,168.2,169.5,5468.4,0
+GSUN.US,D,20220705,000000,163.4,178.922,162.525,165,7357.9,0
+GSUN.US,D,20220706,000000,169.95,185,169.95,177.5,9325.7,0
+GSUN.US,D,20220707,000000,180,190.8,177,185,9244.8,0
+GSUN.US,D,20220708,000000,185.3,217.5,184,215.6,6712.5,0
+GSUN.US,D,20220711,000000,217,239.6,201.4,224.2,9819,0
+GSUN.US,D,20220712,000000,225.4,232,218.901,226.4,2907.4,0
+GSUN.US,D,20220713,000000,220.2,230,220.2,227.3,2521,0
+GSUN.US,D,20220714,000000,242,242,219.6,228.9,4559.7,0
+GSUN.US,D,20220715,000000,242,258.7,232.741,253.6,5857.8,0
+GSUN.US,D,20220718,000000,265,282.635,260,277.3,6082.8,0
+GSUN.US,D,20220719,000000,274.9,282.7,261.1,276.9,7073.9,0
+GSUN.US,D,20220720,000000,268.8,283.8,263.746,280.5,4903.5,0
+GSUN.US,D,20220721,000000,279,305.9,258.743,296.2,4931.3,0
+GSUN.US,D,20220722,000000,300.1,310,251.2,281.5,5721.8,0
+GSUN.US,D,20220725,000000,305.6,309.9,253.1,309.9,4875.6,0
+GSUN.US,D,20220726,000000,308.1,308.1,269,305.5,4280.5,0
+GSUN.US,D,20220727,000000,300.8,305,272.301,301.6,2339.5,0
+GSUN.US,D,20220728,000000,300.2,320,293.9,305,2699.7,0
+GSUN.US,D,20220729,000000,302.5,327.5,295.1,300,2022,0
+GSUN.US,D,20220801,000000,318.7,357.5,312.6,340,3341.1,0
+GSUN.US,D,20220802,000000,387.4,396.9,330.2,386.9,4361.7,0
+GSUN.US,D,20220803,000000,397.4,729.9,388.3,489.4,14941.1,0
+GSUN.US,D,20220804,000000,494.9,494.9,421,450.5,9524.4,0
+GSUN.US,D,20220805,000000,441,480,386,437.9,7963,0
+GSUN.US,D,20220808,000000,428.1,438.939,370,431,5410.5,0
+GSUN.US,D,20220809,000000,420.1,432,357.9,431.3,4752.3,0
+GSUN.US,D,20220810,000000,425,425.5,372.8,423.1,6748.4,0
+GSUN.US,D,20220811,000000,439.9,439.9,386.363,434,5133.1,0
+GSUN.US,D,20220812,000000,440.5,484.8,430,484.3,6001.2,0
+GSUN.US,D,20220815,000000,465,519.418,455,506.5,6239.3,0
+GSUN.US,D,20220816,000000,510,520.8,485,500,5139.8,0
+GSUN.US,D,20220817,000000,621.8,622.9,491.2,529.1,6770.8,0
+GSUN.US,D,20220818,000000,549.1,770,392.5,661.5,105017,0
+GSUN.US,D,20220819,000000,769.7,950,422,508.5,31849.7,0
+GSUN.US,D,20220822,000000,449.8,449.8,355,355,25064.2,0
+GSUN.US,D,20220823,000000,355,355,202.7,219.9,27798.5,0
+GSUN.US,D,20220824,000000,212.8,349.799,181.2,270.1,113210.4,0
+GSUN.US,D,20220825,000000,280,430.999,247.5,373.3,194706.2,0
+GSUN.US,D,20220826,000000,365.8,367.576,310,319.1,25960.9,0
+GSUN.US,D,20220829,000000,318,356.4,307.5,310,34569.1,0
+GSUN.US,D,20220830,000000,310.7,329,310,318.2,14683.5,0
+GSUN.US,D,20220831,000000,323,345,311.966,334.1,28361.6,0
+GSUN.US,D,20220901,000000,337.7,399.999,296.3,304.5,33018.3,0
+GSUN.US,D,20220902,000000,310.1,320,310,317.5,8992.5,0
+GSUN.US,D,20220906,000000,320,340,310,313,31772.3,0
+GSUN.US,D,20220907,000000,315,330,296.5,300.1,36564.8,0
+GSUN.US,D,20220908,000000,310,325,300.1,305,40756.6,0
+GSUN.US,D,20220909,000000,300.5,330,300.5,319.9,40182.9,0
+GSUN.US,D,20220912,000000,318.2,332.2,300,300,42775.6,0
+GSUN.US,D,20220913,000000,303.3,315,300.1,301.7,41096.9,0
+GSUN.US,D,20220914,000000,301.8,364.6,283,300,44645.5,0
+GSUN.US,D,20220915,000000,302,311.15,280,301.7,42348.1,0
+GSUN.US,D,20220916,000000,283.2,335.499,283.2,300.5,42713.2,0
+GSUN.US,D,20220919,000000,295,302,278.4,288,41277.7,0
+GSUN.US,D,20220920,000000,284.1,297.685,273.736,280.1,40844.8,0
+GSUN.US,D,20220921,000000,280.2,282,270,270,41048.8,0
+GSUN.US,D,20220922,000000,270.1,294.9,270,275.4,40836.4,0
+GSUN.US,D,20220923,000000,272.5,949.99,251.7,528.9,137894.3,0
+GSUN.US,D,20220926,000000,408.8,494.999,304.1,407.2,115360.1,0
+GSUN.US,D,20220927,000000,373.7,390.624,332.9,335.8,19786.2,0
+GSUN.US,D,20220928,000000,316.8,338.32,275.1,284.9,23947.9,0
+GSUN.US,D,20220929,000000,276.4,433.2,262,324,47023.5,0
+GSUN.US,D,20220930,000000,317.5,350,264.001,274.5,47027,0
+GSUN.US,D,20221003,000000,277.5,295,250.6,254.6,40743.4,0
+GSUN.US,D,20221004,000000,250.2,268,240.1,250.4,40717.6,0
+GSUN.US,D,20221005,000000,250,253,225.2,234.6,40910.3,0
+GSUN.US,D,20221006,000000,232.5,264.999,232.5,263.3,50758.5,0
+GSUN.US,D,20221007,000000,259.5,261.5,233,234,41070.3,0
+GSUN.US,D,20221010,000000,229.3,246.9,196.5,212.9,41553.2,0
+GSUN.US,D,20221011,000000,212.4,239.9,201,228.2,40135.9,0
+GSUN.US,D,20221012,000000,222,234.65,206.001,212.9,40445.4,0
+GSUN.US,D,20221013,000000,209.1,215,197.356,206.2,45343.9,0
+GSUN.US,D,20221014,000000,203.7,210.9,186.4,196,37411.6,0
+GSUN.US,D,20221017,000000,203.2,203.2,187.7,190.9,42587.5,0
+GSUN.US,D,20221018,000000,193.2,242.2,190.046,219,35709.8,0
+GSUN.US,D,20221019,000000,218.9,239,210,219.4,39716.7,0
+GSUN.US,D,20221020,000000,215.015,227,211.8,212.5,37144.5,0
+GSUN.US,D,20221021,000000,218.9,221.252,206.9,217.4,42166.1,0
+GSUN.US,D,20221024,000000,203.3,214,187.2,206.9,38841.8,0
+GSUN.US,D,20221025,000000,194.9,244,194.9,230.1,41078.6,0
+GSUN.US,D,20221026,000000,230.1,278,226.8,246.3,54909,0
+GSUN.US,D,20221027,000000,248.7,270,245.35,263.4,48419.3,0
+GSUN.US,D,20221028,000000,263.5,275,237.6,259.9,59430.9,0
+GSUN.US,D,20221031,000000,255,255,195.9,211.6,36959.1,0
+GSUN.US,D,20221101,000000,217,237,203.2,225,38339.4,0
+GSUN.US,D,20221102,000000,217.3,229.525,190,192,38128.6,0
+GSUN.US,D,20221103,000000,190.7,190.91,152.5,169.6,34856.8,0
+GSUN.US,D,20221104,000000,175.1,193.65,167,178,17466.7,0
+GSUN.US,D,20221107,000000,174.4,181,155,163,88024.4,0
+GSUN.US,D,20221108,000000,165,173.2,85.786,123.2,125593.3,0
+GSUN.US,D,20221109,000000,88.2,93,56.471,59.65,59985.5,0
+GSUN.US,D,20221110,000000,66.6,67.65,49.4,57.9,23349.7,0
+GSUN.US,D,20221111,000000,59.9,69.9,50.1,57.1,59217.7,0
+GSUN.US,D,20221114,000000,63.9,66,55.1,61,132829.9,0
+GSUN.US,D,20221115,000000,59.6,61.496,55.1,56.9,39216,0
+GSUN.US,D,20221116,000000,55.6,55.6,40.7,43,46856.9,0
+GSUN.US,D,20221117,000000,42.1,42.3,22,23.1,213728,0
+GSUN.US,D,20221118,000000,26.4,32,23.5,25.5,315104.5,0
+GSUN.US,D,20221121,000000,24.7,25.9,20.438,21.1,63892.6,0
+GSUN.US,D,20221122,000000,20.5,22.5,19.1,20.3,158986.2,0
+GSUN.US,D,20221123,000000,24.7,25.5,19.8,21.5,809145.4,0
+GSUN.US,D,20221125,000000,21.5,21.5,20,20.6,38468.2,0
+GSUN.US,D,20221128,000000,19.6,20.4,16.7,17.9,134340.4,0
+GSUN.US,D,20221129,000000,17.2,17.9,16.2,16.6,73607,0
+GSUN.US,D,20221130,000000,17.2,17.2,14.8,15.6,81612.4,0
+GSUN.US,D,20221201,000000,15.7,16.1,14.4,14.5,140928.6,0
+GSUN.US,D,20221202,000000,14.4,14.9,13.1,13.9,100329.4,0
+GSUN.US,D,20221205,000000,14.1,15,12.9,13.6,78815.9,0
+GSUN.US,D,20221206,000000,13.7,13.7,12.196,12.4,57856.2,0
+GSUN.US,D,20221207,000000,12.3,13.5,11.3,13.2,54939.8,0
+GSUN.US,D,20221208,000000,13.8,14.488,12.2,12.5,70239.9,0
+GSUN.US,D,20221209,000000,12.4,13.6,12,13.3,38106.8,0
+GSUN.US,D,20221212,000000,14,17.4,12.7,15.2,182258.3,0
+GSUN.US,D,20221213,000000,15.6,15.899,12.1,13,130782.2,0
+GSUN.US,D,20221214,000000,12.8,13.1,12,12.5,34239.2,0
+GSUN.US,D,20221215,000000,12.3,12.611,10.1,11.2,53067,0
+GSUN.US,D,20221216,000000,11.1,12.399,10.9,11.3,39222.8,0
+GSUN.US,D,20221219,000000,11.6,12.3,9.4,10.2,179501.8,0
+GSUN.US,D,20221220,000000,9.6,11.5,9.5,10.6,126586.6,0
+GSUN.US,D,20221221,000000,10,11.1,10,10.6,40478.7,0
+GSUN.US,D,20221222,000000,11,11,10,10.7,26848,0
+GSUN.US,D,20221223,000000,10.5,11.091,10.1,10.3,43427.4,0
+GSUN.US,D,20221227,000000,10.1,11.4,10.1,10.2,63745.6,0
+GSUN.US,D,20221228,000000,10,10.6,9.447,10.2,37532.3,0
+GSUN.US,D,20221229,000000,9.9,10.5,9.7,10.3,21320.5,0
+GSUN.US,D,20221230,000000,10.2,11.101,10.1,11,31980.6,0
+GSUN.US,D,20230103,000000,10.6,11.1,9.5,10.3,31037.6,0
+GSUN.US,D,20230104,000000,10.5,11,10.126,10.7,18863.1,0
+GSUN.US,D,20230105,000000,10.75,14.6,10.75,12.6,427234,0
+GSUN.US,D,20230106,000000,14.3,24.4,12.7,22.4,1415831,0
+GSUN.US,D,20230109,000000,20.6,23,16.7,19.5,484487,0
+GSUN.US,D,20230110,000000,18.6,29.7,18.6,23.6,1611313.4,0
+GSUN.US,D,20230111,000000,24.5,27.8,20,21.8,539872.5,0
+GSUN.US,D,20230112,000000,20.7,22,19,19.8,199338,0
+GSUN.US,D,20230113,000000,19.8,23,18.9,22,158840.2,0
+GSUN.US,D,20230117,000000,21,22,19.8,20.2,71794,0
+GSUN.US,D,20230118,000000,20.3,20.8,17.3,18.5,123269.4,0
+GSUN.US,D,20230119,000000,18.5,19.3,17.5,18.5,51148.3,0
+GSUN.US,D,20230120,000000,18.5,18.8,15.254,16,94467.6,0
+GSUN.US,D,20230123,000000,16.6,16.9,15.5,16.1,42582.8,0
+GSUN.US,D,20230124,000000,16.5,16.6,14.7,15.5,43187.7,0
+GSUN.US,D,20230125,000000,15.8,15.816,14.5,14.9,33564.1,0
+GSUN.US,D,20230126,000000,14.9,15.7,14.5,14.9,32870.5,0
+GSUN.US,D,20230127,000000,14,15.4,13.801,14.8,27590.7,0
+GSUN.US,D,20230130,000000,15.4,15.4,14.3,14.3,21428.1,0
+GSUN.US,D,20230131,000000,14,15.4,14,15.2,37722.7,0
+GSUN.US,D,20230201,000000,14.9,35,14.9,34.3,4816613,0
+GSUN.US,D,20230202,000000,25,27,20.3,22.6,678087.1,0
+GSUN.US,D,20230203,000000,21.3,23.9,20,20.5,225539.8,0
+GSUN.US,D,20230206,000000,20.1,22.5,20,20.2,104673.2,0
+GSUN.US,D,20230207,000000,21,33.8,20.601,24.2,3680981.1,0
+GSUN.US,D,20230208,000000,22.8,26.599,22,23.8,279781,0
+GSUN.US,D,20230209,000000,25.8,31.2,23.8,24.4,1917747.1,0
+GSUN.US,D,20230210,000000,24.4,26.8,22.1,24.3,211604.9,0
+GSUN.US,D,20230213,000000,24.9,28.1,23.2,26.5,226227.9,0
+GSUN.US,D,20230214,000000,25.9,30.8,23.9,24,535701,0
+GSUN.US,D,20230215,000000,24.5,26.2,22.8,23.3,136198.3,0
+GSUN.US,D,20230216,000000,23.4,23.7,21,22.7,101779.7,0
+GSUN.US,D,20230217,000000,22.7,26.5,22.1,25,127905,0
+GSUN.US,D,20230221,000000,24.5,26.2,22.715,23.1,66372.9,0
+GSUN.US,D,20230222,000000,23.1,23.4,22,22.8,69160.3,0
+GSUN.US,D,20230223,000000,23.9,24.6,22.5,23.8,76634.6,0
+GSUN.US,D,20230224,000000,22.5,23.4,21.2,21.8,50906.1,0
+GSUN.US,D,20230227,000000,21.6,21.799,19,19.6,49659,0
+GSUN.US,D,20230228,000000,19.5,19.5,17.9,19.4,53400.8,0
+GSUN.US,D,20230301,000000,20.1,20.5,18.9,19.5,27379.1,0
+GSUN.US,D,20230302,000000,19.6,22.3,18.426,21.9,74045.4,0
+GSUN.US,D,20230303,000000,21.6,22.8,20.5,21.2,38846.1,0
+GSUN.US,D,20230306,000000,21.3,22.1,20.6,22,29197.3,0
+GSUN.US,D,20230307,000000,21.5,21.5,19.8,20.4,26367.9,0
+GSUN.US,D,20230308,000000,19.8,20.3,19.2,20.1,14756.2,0
+GSUN.US,D,20230309,000000,19.4,20.2,18.6,19.3,25451,0
+GSUN.US,D,20230310,000000,19.2,19.9,17.6,18.1,17703.6,0
+GSUN.US,D,20230313,000000,18.6,19.8,16.2,19.8,33039.8,0
+GSUN.US,D,20230314,000000,19,20.4,17.6,17.9,22659.6,0
+GSUN.US,D,20230315,000000,18,18,16.999,17.4,11682.1,0
+GSUN.US,D,20230316,000000,17.3,17.8,16.7,17.7,9533.5,0
+GSUN.US,D,20230317,000000,16.8,17.616,16.1,16.3,19281.8,0
+GSUN.US,D,20230320,000000,17,17,13.3,14.3,55449.3,0
+GSUN.US,D,20230321,000000,14.1,15.3,13.782,14.5,18913.1,0
+GSUN.US,D,20230322,000000,14.8,15.5,13.8,13.8,10780.2,0
+GSUN.US,D,20230323,000000,15.2,15.2,14,14.7,9387.3,0
+GSUN.US,D,20230324,000000,14.5,15.099,13.815,14.6,8386.9,0
+GSUN.US,D,20230327,000000,15,16.3,14.7,15.9,17791.2,0
+GSUN.US,D,20230328,000000,15.9,16.7,15.9,16.7,9336.7,0
+GSUN.US,D,20230329,000000,17,17.006,16,16.4,12784.2,0
+GSUN.US,D,20230330,000000,16.4,16.4,15.3,15.5,8923.9,0
+GSUN.US,D,20230331,000000,15.6,15.7,14.7,15,8658.1,0
+GSUN.US,D,20230403,000000,14.3,15.7,14.2,15.7,27566.7,0
+GSUN.US,D,20230404,000000,16.136,16.224,14.8,15.8,10029.5,0
+GSUN.US,D,20230405,000000,15.3,16.5,15.267,16,9149.3,0
+GSUN.US,D,20230406,000000,15.6,15.8,15,15,9272.9,0
+GSUN.US,D,20230410,000000,14.8,15.5,14,14.1,8241.4,0
+GSUN.US,D,20230411,000000,14.9,16,14.1,14.3,19197.4,0
+GSUN.US,D,20230412,000000,14.3,15,13.8,13.8,8578.9,0
+GSUN.US,D,20230413,000000,13.8,14.443,13.1,13.3,12233.9,0
+GSUN.US,D,20230414,000000,13.9,14,12.6,12.8,13013.1,0
+GSUN.US,D,20230417,000000,13.1,13.1,12.2,12.3,18347.1,0
+GSUN.US,D,20230418,000000,12,13,12,12.4,13997.1,0
+GSUN.US,D,20230419,000000,13,13,12.4,12.55,18691,0
+GSUN.US,D,20230420,000000,11.9,12.199,11,11.7,14780.8,0
+GSUN.US,D,20230421,000000,11.204,13.2,11.204,12.7,39526.2,0
+GSUN.US,D,20230424,000000,12.7,12.7,11.4,11.9,12902.7,0
+GSUN.US,D,20230425,000000,12.1,12.1,11.1,11.492,8907,0
+GSUN.US,D,20230426,000000,11.4,11.439,10.3,10.85,18989.5,0
+GSUN.US,D,20230427,000000,11,11,10.115,10.328,86915.8,0
+GSUN.US,D,20230428,000000,16,19.7,11.8,13.5,2424083.6,0
+GSUN.US,D,20230501,000000,13.4,15.7,11.8,12.7,313319.9,0
+GSUN.US,D,20230502,000000,12.7,15.5,12.5,13.8,215101.8,0
+GSUN.US,D,20230503,000000,13,13.5,12.5,13,71196.9,0
+GSUN.US,D,20230504,000000,13.8,13.8,12.4,12.9,55048.6,0
+GSUN.US,D,20230505,000000,12.6,13.2,12.2,12.8,27369.4,0
+GSUN.US,D,20230508,000000,12.4,13,12,12.6,27782.2,0
+GSUN.US,D,20230509,000000,12.5,12.697,12,12.5,19704.6,0
+GSUN.US,D,20230510,000000,12.2,12.5,11.8,12.5,21964.5,0
+GSUN.US,D,20230511,000000,12.2,12.316,11.1,11.6,24991.9,0
+GSUN.US,D,20230512,000000,11,11.6,10.6,10.801,22512,0
+GSUN.US,D,20230515,000000,10.7,11.399,10.7,11.3,11950.7,0
+GSUN.US,D,20230516,000000,11,11.199,10.5,11,18245.6,0
+GSUN.US,D,20230517,000000,11,11.3,10.5,10.9,9576.4,0
+GSUN.US,D,20230518,000000,10.8,11,10.6,10.8,7702.9,0
+GSUN.US,D,20230519,000000,10.6,11.1,10.4,10.4,16490.2,0
+GSUN.US,D,20230522,000000,10.6,10.8,10.3,10.4,27018.7,0
+GSUN.US,D,20230523,000000,10.9,12.1,10.8,10.9,42101.8,0
+GSUN.US,D,20230524,000000,10.8,11.8,10.6,11.4,25087.6,0
+GSUN.US,D,20230525,000000,11.1,11.4,10.8,10.8,13075.2,0
+GSUN.US,D,20230526,000000,10.6,11.3,10.6,10.805,12859.2,0
+GSUN.US,D,20230530,000000,10.8,11.181,10.8,10.984,6756.4,0
+GSUN.US,D,20230531,000000,11,11.05,10.8,10.85,6527.6,0
+GSUN.US,D,20230601,000000,10.99,11.8,10.9,11.679,20405.3,0
+GSUN.US,D,20230602,000000,11.5,12.4,11.5,12.1,42485,0
+GSUN.US,D,20230605,000000,11.8,12.2,11.3,11.8,12979.5,0
+GSUN.US,D,20230606,000000,11.8,11.8,11.3,11.601,5612.4,0
+GSUN.US,D,20230607,000000,11.601,11.7,10.8,11.25,15196.4,0
+GSUN.US,D,20230608,000000,11.2,11.25,10.9,11,8440.8,0
+GSUN.US,D,20230609,000000,11,11.8,11,11.4,15459.4,0
+GSUN.US,D,20230612,000000,11.2,11.6,11.1,11.3,14157.2,0
+GSUN.US,D,20230613,000000,11.2,12.5,11.2,12.399,24704.8,0
+GSUN.US,D,20230614,000000,12.4,12.4,11,11.381,18187,0
+GSUN.US,D,20230615,000000,11.4,12,11.2,12,15352.1,0
+GSUN.US,D,20230616,000000,12,12.5,11.5,12.5,22741.3,0
+GSUN.US,D,20230620,000000,11.8,12.197,11.2,11.2,11599.9,0
+GSUN.US,D,20230621,000000,11.7,11.7,11.2,11.6,6885.7,0
+GSUN.US,D,20230622,000000,11.6,11.6,11.2,11.3,5162.1,0
+GSUN.US,D,20230623,000000,11,11.3,11,11.1,8428.3,0
+GSUN.US,D,20230626,000000,11.127,11.4,10.6,10.9,5864,0
+GSUN.US,D,20230627,000000,11.05,11.1,10.7,10.905,4838.5,0
+GSUN.US,D,20230628,000000,10.8,11.1,10.7,11.05,4936.8,0
+GSUN.US,D,20230629,000000,11.1,11.4,10.7,11.4,11713.2,0
+GSUN.US,D,20230630,000000,10,10.999,9.88,10.5,51267.6,0
+GSUN.US,D,20230703,000000,10.3,10.9,10.3,10.7,6829.7,0
+GSUN.US,D,20230705,000000,10.9,10.9,10.35,10.5,7538.5,0
+GSUN.US,D,20230706,000000,10.5,10.5,9.989,10.092,16980.4,0
+GSUN.US,D,20230707,000000,10.5,10.5,9.6,9.75001,40467.3,0
+GSUN.US,D,20230710,000000,9.75,10.2,9.6,9.8,11654.6,0
+GSUN.US,D,20230711,000000,9.9,10,9.6,9.7,11774.6,0
+GSUN.US,D,20230712,000000,9.6,10.45,9.6,10,15704.2,0
+GSUN.US,D,20230713,000000,10.001,10.6,10,10.3,11771.9,0
+GSUN.US,D,20230714,000000,10.4,10.4,9.553,9.611,12758.9,0
+GSUN.US,D,20230717,000000,9.6,9.9,9.6,9.7,4525.6,0
+GSUN.US,D,20230718,000000,9.63,9.85,9.2,9.325,13100.8,0
+GSUN.US,D,20230719,000000,9.4,9.791,9.2,9.25,16374.9,0
+GSUN.US,D,20230720,000000,9.7,9.7,9,9.001,8648.3,0
+GSUN.US,D,20230721,000000,9.17499,9.17499,8.001,8.6,17611.3,0
+GSUN.US,D,20230724,000000,8.83,8.9,8.211,8.9,7358.4,0
+GSUN.US,D,20230725,000000,8.71,8.9,8.58,8.9,5917,0
+GSUN.US,D,20230726,000000,8.7,8.9,8.501,8.7,4357.4,0
+GSUN.US,D,20230727,000000,8.9,8.9,8.501,8.6,6930.2,0
+GSUN.US,D,20230728,000000,8.531,8.8,8.333,8.56,11230.4,0
+GSUN.US,D,20230731,000000,8.45,8.4635,8.1,8.27,7667.8,0
+GSUN.US,D,20230801,000000,8.32,8.36,7.738,8.35,18181.1,0
+GSUN.US,D,20230802,000000,8.135,8.3,8,8.15,11965.1,0
+GSUN.US,D,20230803,000000,8.03,8.17999,7.8,8.1,7639.1,0
+GSUN.US,D,20230804,000000,7.872,8.26,7.8,7.8,4883.5,0
+GSUN.US,D,20230807,000000,7.75,7.99,7.75,7.96,2709.7,0
+GSUN.US,D,20230808,000000,7.876,8,7.75,7.9,2883.4,0
+GSUN.US,D,20230809,000000,8,10.6,7.99,10.6,51950.9,0
+GSUN.US,D,20230810,000000,9.65,9.899,8.9,8.9,22607.4,0
+GSUN.US,D,20230811,000000,9.1,9.5,8.6,9.15,11883.7,0
+GSUN.US,D,20230814,000000,9.753,9.753,8.931,9,5867.1,0
+GSUN.US,D,20230815,000000,9,9.3,8.6,8.701,4627.6,0
+GSUN.US,D,20230816,000000,8.6,8.8,8.293,8.5,8132.3,0
+GSUN.US,D,20230817,000000,8.899,8.999,8.2,8.5895,6034.9,0
+GSUN.US,D,20230818,000000,8.452,8.69999,8.428,8.428,2357.6,0
+GSUN.US,D,20230821,000000,8.2,8.774,8.2,8.35941,5325.4,0
+GSUN.US,D,20230822,000000,8.401,8.697,8.2,8.2,10714.9,0
+GSUN.US,D,20230823,000000,8.201,8.543,8.2,8.2,3430.8,0
+GSUN.US,D,20230824,000000,8.271,8.483,8.026,8.1,5623.8,0
+GSUN.US,D,20230825,000000,8.01,8.815,8,8.79,6627.8,0
+GSUN.US,D,20230828,000000,9.09,9.19,8.60001,9.1,7219.2,0
+GSUN.US,D,20230829,000000,9.2,9.4,8.7,9.2,6796,0
+GSUN.US,D,20230830,000000,9.15,9.15,8.558,9,1556.2,0
+GSUN.US,D,20230831,000000,8.707,9,8.613,8.613,1565.8,0
+GSUN.US,D,20230901,000000,8.558,8.91,8.2,8.24,2903.3,0
+GSUN.US,D,20230905,000000,8.2,9,8.14,8.501,3825.6,0
+GSUN.US,D,20230906,000000,8.51,8.8,8.27,8.27,2928.4,0
+GSUN.US,D,20230907,000000,8.3,9.081,8.132,8.99,10388.1,0
+GSUN.US,D,20230908,000000,8.75001,8.999,8.35,8.9,1213.6,0
+GSUN.US,D,20230911,000000,8.9,8.9,8.549,8.9,836.8,0
+GSUN.US,D,20230912,000000,8.631,8.9,8.4,8.49999,7321.1,0
+GSUN.US,D,20230913,000000,8.245,8.657,7.801,8.01,9406,0
+GSUN.US,D,20230914,000000,8.017,8.287,7.888,8.2,1686.2,0
+GSUN.US,D,20230915,000000,8.3,8.3,7.9,8.29,2679.6,0
+GSUN.US,D,20230918,000000,7.81901,8.22499,7.8,7.9,2431.9,0
+GSUN.US,D,20230919,000000,7.8,8,7.8,7.903,2544.8,0
+GSUN.US,D,20230920,000000,8,8.25,7.859,8.013,7500.6,0
+GSUN.US,D,20230921,000000,7.95,8.3,7.803,8,6948.6,0
+GSUN.US,D,20230922,000000,8.15,8.3,8,8,2001.2,0
+GSUN.US,D,20230925,000000,7.8,8.3,7.8,8.3,1956,0
+GSUN.US,D,20230926,000000,8.4,8.4,8.106,8.106,2315.9,0
+GSUN.US,D,20230927,000000,8.001,8.001,7.5,7.52,8514.8,0
+GSUN.US,D,20230928,000000,7.501,7.7,7.4,7.4,4470.3,0
+GSUN.US,D,20230929,000000,7.399,7.96,7.399,7.96,3121.3,0
+GSUN.US,D,20231002,000000,7.9,8,7.5,7.775,3999.8,0
+GSUN.US,D,20231003,000000,8,8,7.108,7.54451,5120.5,0
+GSUN.US,D,20231004,000000,7.3,7.48,7.262,7.4,3117.3,0
+GSUN.US,D,20231005,000000,5.504,7.398,5.504,7.002,15441.6,0
+GSUN.US,D,20231006,000000,7.2,7.55,6.518,7.5,5918,0
+GSUN.US,D,20231009,000000,7.201,7.5,7.2,7.211,1918.9,0
+GSUN.US,D,20231010,000000,7.21,7.51,6.972,7.5,3693.9,0
+GSUN.US,D,20231011,000000,7.4,7.72001,7.114,7.5,3985.2,0
+GSUN.US,D,20231012,000000,7.254,8.2615,7.254,7.9,6189.6,0
+GSUN.US,D,20231013,000000,7.931,8.251,7.1,7.307,8330.7,0
+GSUN.US,D,20231016,000000,7.67,7.67,6.25,6.765,7315,0
+GSUN.US,D,20231017,000000,6.817,7.27,5.8475,6.45,4618.4,0
+GSUN.US,D,20231018,000000,6.5,6.5,5.87,5.871,8945.1,0
+GSUN.US,D,20231019,000000,5.871,5.871,5.3,5.501,8057.6,0
+GSUN.US,D,20231020,000000,5.2,5.7,5.2,5.22,91829.4,0
+GSUN.US,D,20231023,000000,4.838,4.923,4.306,4.7,26186.2,0
+GSUN.US,D,20231024,000000,4.75,5.3,4.729,4.729,10898.2,0
+GSUN.US,D,20231025,000000,4.6,5.15,4.305,5.032,17840.3,0
+GSUN.US,D,20231026,000000,4.66001,4.893,4.4,4.64,3398,0
+GSUN.US,D,20231027,000000,4.8,5.05501,4.64,4.691,3652.2,0
+GSUN.US,D,20231030,000000,4.7,6,4.7,5.8,20089.5,0
+GSUN.US,D,20231031,000000,5.5,5.8,5.335,5.648,7371.9,0
+GSUN.US,D,20231101,000000,5.52,6.399,5.211,5.955,7473.8,0
+GSUN.US,D,20231102,000000,5.95042,6.043,5.70001,6,1914.1,0
+GSUN.US,D,20231103,000000,6.2,6.615,5.90001,6.5,4059.8,0
+GSUN.US,D,20231106,000000,6.5,6.799,5.6,6.08,5571.6,0
+GSUN.US,D,20231107,000000,5.8,5.96,5,5,5335.5,0
+GSUN.US,D,20231108,000000,5.25,5.787,4.9,5,9727,0
+GSUN.US,D,20231109,000000,5.18723,5.501,5.10001,5.32,3201.3,0
+GSUN.US,D,20231110,000000,5.4,5.4,5.1,5.1,1590.2,0
+GSUN.US,D,20231113,000000,5.21,5.5,5,5,3800,0
+GSUN.US,D,20231114,000000,5,5,4.7,4.802,4367.5,0
+GSUN.US,D,20231115,000000,5,5.2,4.95,4.95,3269.7,0
+GSUN.US,D,20231116,000000,5.1,5.2,4.9,4.928,5028,0
+GSUN.US,D,20231117,000000,5.145,5.3,4.9,4.9,2218.4,0
+GSUN.US,D,20231120,000000,5.29,5.58,4.91,4.91,5089.8,0
+GSUN.US,D,20231121,000000,4.8,5.188,4.8,4.916,3128,0
+GSUN.US,D,20231122,000000,4.9,5.3,4.85,4.86,4112.1,0
+GSUN.US,D,20231124,000000,5,5.25,5,5.201,1253.9,0
+GSUN.US,D,20231127,000000,5.2,5.3,5.001,5.2,286.6,0
+GSUN.US,D,20231128,000000,5.2,5.5,4.5,5.487,5380.8,0
+GSUN.US,D,20231129,000000,5.2,5.6,5.2,5.21,2814.7,0
+GSUN.US,D,20231130,000000,5.5,5.6,5.282,5.599,1627.5,0
+GSUN.US,D,20231201,000000,5.5555,5.599,5.513,5.5465,937.4,0
+GSUN.US,D,20231204,000000,5.515,5.745,5.515,5.74,1100.1,0
+GSUN.US,D,20231205,000000,5.501,5.606,5.451,5.51,842.2,0
+GSUN.US,D,20231206,000000,5.474,6,5.474,5.80101,3976.2,0
+GSUN.US,D,20231207,000000,5.8,6,5.74949,5.796,1692.3,0
+GSUN.US,D,20231208,000000,5.63,5.8,5,5.21,4773.6,0
+GSUN.US,D,20231211,000000,5.7,5.8,5.5,5.77,1788.4,0
+GSUN.US,D,20231212,000000,5.81,5.81,5.5,5.501,675.6,0
+GSUN.US,D,20231213,000000,5.649,5.8,5.64,5.8,1206.6,0
+GSUN.US,D,20231214,000000,5.8,5.8,5.64999,5.771,1677.6,0
+GSUN.US,D,20231215,000000,5.511,5.8,5.3,5.8,2936.9,0
+GSUN.US,D,20231218,000000,5.8,5.96,5.2,5.50001,2786.2,0
+GSUN.US,D,20231219,000000,5.599,7.4,5.599,6.828,25519.9,0
+GSUN.US,D,20231220,000000,6.95,7.2,6.7,6.731,4233.2,0
+GSUN.US,D,20231221,000000,6.731,6.784,6.208,6.784,1542.1,0
+GSUN.US,D,20231222,000000,6.3,6.74899,6.3,6.302,2664.9,0
+GSUN.US,D,20231226,000000,6.21,6.297,6,6.296,2345.9,0
+GSUN.US,D,20231227,000000,6.008,6.294,5.902,6.294,1788.2,0
+GSUN.US,D,20231228,000000,5.9,6.26,5.8,6.00101,3655.8,0
+GSUN.US,D,20231229,000000,6.1,6.25,5.903,5.905,2724.2,0
+GSUN.US,D,20240102,000000,5.79899,6.28,5.712,6.28,537.1,0
+GSUN.US,D,20240103,000000,6.49,6.8,6.03,6.1,2249.8,0
+GSUN.US,D,20240104,000000,6.4,6.8,6.216,6.599,1492,0
+GSUN.US,D,20240105,000000,6.5,6.79,6.40001,6.40101,359.2,0
+GSUN.US,D,20240108,000000,6.7,6.7,5.9,5.9,2504.5,0
+GSUN.US,D,20240109,000000,5.95051,5.95051,5.801,5.9,484.2,0
+GSUN.US,D,20240110,000000,5.7,6.2,5.7,6,909.1,0
+GSUN.US,D,20240111,000000,6.12,6.12,5.8,6.01,1037.4,0
+GSUN.US,D,20240112,000000,6.01,6.1,5.85101,6.001,1298.4,0
+GSUN.US,D,20240116,000000,5.89751,5.99,5.8,5.811,763.2,0
+GSUN.US,D,20240117,000000,5.8,5.8,5.511,5.6,1966,0
+GSUN.US,D,20240118,000000,6,6,5.69,5.7,1886.6,0
+GSUN.US,D,20240119,000000,5.7,5.999,5.7,5.7,2508.8,0
+GSUN.US,D,20240122,000000,5.81,6.2,5.81,5.932,4576.1,0
+GSUN.US,D,20240123,000000,5.756,6.3,5.756,5.9,3880.7,0
+GSUN.US,D,20240124,000000,6.11,8.5,6.05,7.53999,71554.8,0
+GSUN.US,D,20240125,000000,8.084,8.61,7.391,7.552,15004.6,0
+GSUN.US,D,20240126,000000,7.5,7.75,6.685,6.881,7779.1,0
+GSUN.US,D,20240129,000000,6.881,7,6.6,6.784,3988.1,0
+GSUN.US,D,20240130,000000,7,8,6.6,7.02,8420.7,0
+GSUN.US,D,20240131,000000,7.40101,7.9,7.324,7.486,6715.1,0
+GSUN.US,D,20240201,000000,7.6,8.1,7.6,7.9,9087.9,0
+GSUN.US,D,20240202,000000,7.9,11.2,7.61,9.736,95517.4,0
+GSUN.US,D,20240205,000000,10.3,10.3,8.455,10.2,25412.9,0
+GSUN.US,D,20240206,000000,9.79,10.2,9.4,10.1,21100.1,0
+GSUN.US,D,20240207,000000,9.9,10.2,9.385,10.1,27273.5,0
+GSUN.US,D,20240208,000000,10,10.5,9.8,10.3,24469.6,0
+GSUN.US,D,20240209,000000,9.3,10.5,9.3,10.2,153875.3,0
+GSUN.US,D,20240212,000000,9.8,10.2,9.67,10.2,30079.3,0
+GSUN.US,D,20240213,000000,9.701,10.4,9.701,10.2,13274.8,0
+GSUN.US,D,20240214,000000,10.1,10.2,9.751,10,17957.7,0
+GSUN.US,D,20240215,000000,10,10.1,9.201,10,37696.2,0
+GSUN.US,D,20240216,000000,9.75,10.2,9.337,10.1,18653.8,0
+GSUN.US,D,20240220,000000,10.1,10.1,8.1,8.5,19859,0
+GSUN.US,D,20240221,000000,8.1,8.51,7.421,7.511,2371.3,0
+GSUN.US,D,20240222,000000,7.489,7.5,6.801,6.999,6111.8,0
+GSUN.US,D,20240223,000000,6.799,6.969,6.301,6.96,13791.1,0
+GSUN.US,D,20240226,000000,6.751,7.19,6.56001,7.19,2832.5,0
+GSUN.US,D,20240227,000000,6.803,7.705,6.803,7.4,2365.2,0
+GSUN.US,D,20240228,000000,6.901,7.2,6.527,6.8,6937.1,0
+GSUN.US,D,20240229,000000,6.664,7.49799,6.66001,6.801,1077.1,0
+GSUN.US,D,20240301,000000,7.005,7.2,6.512,7,2548.7,0
+GSUN.US,D,20240304,000000,6.828,7.2,6.5,7,4349.5,0
+GSUN.US,D,20240305,000000,6.7685,7.6,6.538,7.3,6484.9,0
+GSUN.US,D,20240306,000000,7.208,7.208,6.60099,6.98,5418.2,0
+GSUN.US,D,20240307,000000,6.9,7.09,6.6,6.996,7529.9,0
+GSUN.US,D,20240308,000000,6.8,7.072,6.6601,6.71,676.6,0
+GSUN.US,D,20240311,000000,6.8,6.994,6.5,6.5,1573.2,0
+GSUN.US,D,20240312,000000,6.619,6.619,5.028,5.5,39558.8,0
+GSUN.US,D,20240313,000000,5.56,5.7999,5.2,5.23,2249.9,0
+GSUN.US,D,20240314,000000,5.21,5.7,5.21,5.33,1918.7,0
+GSUN.US,D,20240315,000000,5.175,5.99,5.175,5.99,1425.2,0
+GSUN.US,D,20240318,000000,6.056,6.6,5.9,6.1,5858.1,0
+GSUN.US,D,20240319,000000,6.3,6.3,5.7,5.888,2633.4,0
+GSUN.US,D,20240320,000000,6.3,6.3,5.596,5.88,822.2,0
+GSUN.US,D,20240321,000000,6.174,6.174,5.5,5.5,959.8,0
+GSUN.US,D,20240322,000000,5.28,6,5.28,5.36,3795.7,0
+GSUN.US,D,20240325,000000,5.545,5.8,5.38,5.38,1014.3,0
+GSUN.US,D,20240326,000000,5,6,5,5.01,7116.6,0
+GSUN.US,D,20240327,000000,5.2,5.399,5.044,5.2,1971.8,0
+GSUN.US,D,20240328,000000,5.219,5.46,4.72101,4.81,3135.5,0
+GSUN.US,D,20240401,000000,5.27,5.27,4.512,4.6,5346.9,0
+GSUN.US,D,20240402,000000,4.701,5,4.4,4.4,3282.3,0
+GSUN.US,D,20240403,000000,4.6,5,4.212,4.4075,6438.3,0
+GSUN.US,D,20240404,000000,4.7,4.9,4.3,4.799,5479.3,0
+GSUN.US,D,20240405,000000,4.8,4.8,4.5,4.599,2317.4,0
+GSUN.US,D,20240408,000000,4.6,4.65,3.99,4.189,17389.9,0
+GSUN.US,D,20240409,000000,4.2025,4.429,3.1,3.97,18561.6,0
+GSUN.US,D,20240410,000000,3.772,4,3.532,3.709,4665.2,0
+GSUN.US,D,20240411,000000,3.8,4.1,3.764,3.94,4088.8,0
+GSUN.US,D,20240412,000000,4.085,4.101,3.764,3.941,1954.7,0
+GSUN.US,D,20240415,000000,4.2,4.2,3.666,4.058,8970.4,0
+GSUN.US,D,20240416,000000,4.2,5.2,4.09,5.19899,21320.3,0
+GSUN.US,D,20240417,000000,5.15,5.2,4.324,4.833,15996.4,0
+GSUN.US,D,20240418,000000,5.19,5.47,4.75,4.901,16780.4,0
+GSUN.US,D,20240419,000000,3.86,4.36,3.26,3.73,65785,0
+GSUN.US,D,20240422,000000,3.61,3.67,3.15,3.18,34035,0
+GSUN.US,D,20240423,000000,3.11,3.33,3.1,3.2301,28802,0
+GSUN.US,D,20240424,000000,3.17,3.2,2.97,2.97,28890,0
+GSUN.US,D,20240425,000000,2.97,3.05,2.66,2.9,22075,0
+GSUN.US,D,20240426,000000,2.88,3.0363,2.86,2.91,9938,0
+GSUN.US,D,20240429,000000,2.72,3.0019,2.61,2.61,18872,0
+GSUN.US,D,20240430,000000,2.54,2.78,2.21,2.52,48689,0
+GSUN.US,D,20240501,000000,2.45,2.565,2.28,2.42,37070,0
+GSUN.US,D,20240502,000000,2.4,2.7375,2.35,2.5343,46857,0
+GSUN.US,D,20240503,000000,2.65,3.28,2.5286,2.93,186406,0
+GSUN.US,D,20240506,000000,2.9,3.1056,2.8,2.9,19431,0
+GSUN.US,D,20240507,000000,3.12,7.25,3.0301,5.02,44360223,0
+GSUN.US,D,20240508,000000,4.88,4.94,4.38,4.64,853724,0
+GSUN.US,D,20240509,000000,4.69,5.48,4.69,4.81,615606,0
+GSUN.US,D,20240510,000000,4.95,5.05,4.09,4.33,220745,0
+GSUN.US,D,20240513,000000,4.15,4.4999,3.86,4.14,134990,0
+GSUN.US,D,20240514,000000,3.73,4.4607,3.73,4.25,52925,0
+GSUN.US,D,20240515,000000,4.11,4.62,4.11,4.51,74930,0
+GSUN.US,D,20240516,000000,4.46,4.7,4.1627,4.58,40911,0
+GSUN.US,D,20240517,000000,4.8,5.1691,4.6194,5.03,44724,0
+GSUN.US,D,20240520,000000,4.87,6.14,4.845,5.585,120317,0
+GSUN.US,D,20240521,000000,5.5,6.08,5.5,5.89,56656,0
+GSUN.US,D,20240522,000000,6.01,6.52,5.78,6.41,149918,0
+GSUN.US,D,20240523,000000,6.19,6.41,5.79,5.79,43479,0
+GSUN.US,D,20240524,000000,5.74,6.3,5.74,6.01,38291,0
+GSUN.US,D,20240528,000000,6.29,6.29,5.44,5.72,35637,0
+GSUN.US,D,20240529,000000,5.56,6.14,5.44,5.98,40637,0
+GSUN.US,D,20240530,000000,5.675,5.86,5.55,5.77,3317,0
+GSUN.US,D,20240531,000000,5.94,7.13,5.614,6.82,65123,0
+GSUN.US,D,20240603,000000,6.72,7.3528,6.6,7.11,57673,0
+GSUN.US,D,20240604,000000,7.05,8.4999,7.02,8.11,111065,0
+GSUN.US,D,20240605,000000,8.03,8.5,7.76,8.49,51821,0
+GSUN.US,D,20240606,000000,8.49,9.7,8.285,9.7,104638,0
+GSUN.US,D,20240607,000000,9.89,9.93,7.85,8.0405,67845,0
+GSUN.US,D,20240610,000000,7.79,8.35,7.79,7.8,22456,0
+GSUN.US,D,20240611,000000,7.7,7.8,6.68,6.7,89511,0
+GSUN.US,D,20240612,000000,6.74,7.5676,6.74,7.13,22451,0
+GSUN.US,D,20240613,000000,7.07,7.58,7.07,7.49,6174,0
+GSUN.US,D,20240614,000000,7.31,7.44,6.33,6.4,53196,0
+GSUN.US,D,20240617,000000,6.33,6.586,6.33,6.37,4181,0
+GSUN.US,D,20240618,000000,6.2,6.51,6.02,6.045,45443,0
+GSUN.US,D,20240620,000000,5.87,6.62,5.87,6.06,37526,0
+GSUN.US,D,20240621,000000,6.05,6.68,6.05,6.6799,14328,0
+GSUN.US,D,20240624,000000,6.48,6.48,6.01,6.1,21386,0
+GSUN.US,D,20240625,000000,5.97,6.25,5.97,6.1563,9459,0
+GSUN.US,D,20240626,000000,6.16,6.5999,5.89,6.495,3778,0
+GSUN.US,D,20240627,000000,6.62,6.69,6.234,6.46,10225,0
+GSUN.US,D,20240628,000000,6.58,6.67,6.22,6.22,7146,0
+GSUN.US,D,20240701,000000,6.21,6.3,6.15,6.15,4346,0
+GSUN.US,D,20240702,000000,6.3176,7.24,6.1633,7.16,14280,0
+GSUN.US,D,20240703,000000,7.29,7.29,6.9,6.9,6636,0
+GSUN.US,D,20240705,000000,6.945,7.145,6.89,7.14,7570,0
+GSUN.US,D,20240708,000000,6.5,7.6,6.5,7.59,34724,0
+GSUN.US,D,20240709,000000,7.57,7.98,7.1,7.504,28118,0
+GSUN.US,D,20240710,000000,7.1,7.385,7.1,7.35,6746,0
+GSUN.US,D,20240711,000000,7.5,7.56,7.28,7.34,12897,0
+GSUN.US,D,20240712,000000,7.25,7.45,7.07,7.26,8282,0
+GSUN.US,D,20240715,000000,7.18,7.59,7.18,7.43,7408,0
+GSUN.US,D,20240716,000000,7.42,7.95,6.47,6.74,61673,0
+GSUN.US,D,20240717,000000,7.02,7.798,6.4,6.85,14766,0
+GSUN.US,D,20240718,000000,6.625,6.89,6.56,6.826,10615,0
+GSUN.US,D,20240719,000000,6.82,7.8,6.61,6.72,27460,0
+GSUN.US,D,20240722,000000,6.675,7.7,4.76,5.13,158789,0
+GSUN.US,D,20240723,000000,4.75,8.45,4.75,7.46,590089,0
+GSUN.US,D,20240724,000000,7.09,8.45,6.945,8.3,90349,0
+GSUN.US,D,20240725,000000,7.9,8.055,7.4,7.905,11357,0
+GSUN.US,D,20240726,000000,7.91,8.22,7.541,7.98,15973,0
+GSUN.US,D,20240729,000000,7.89,8.21,7.67,7.71,21912,0
+GSUN.US,D,20240730,000000,8,8.31,7.62,7.72,35794,0
+GSUN.US,D,20240731,000000,7.71,8.07,7.64,7.72,16051,0
+GSUN.US,D,20240801,000000,7.8,7.8,7.4,7.64,12431,0
+GSUN.US,D,20240802,000000,7.88,7.98,7.09,7.6,16374,0
+GSUN.US,D,20240805,000000,7.09,7.59,7.08,7.52,6090,0
+GSUN.US,D,20240806,000000,7.1635,7.321,7.1635,7.3,4901,0
+GSUN.US,D,20240807,000000,7.39,7.51,7.36,7.48,11633,0
+GSUN.US,D,20240808,000000,7.75,8.1,7,7.85,34870,0
+GSUN.US,D,20240809,000000,7.8401,8.94,7.66,7.98,91271,0
+GSUN.US,D,20240812,000000,7.9,8.45,7.63,8.25,64295,0
+GSUN.US,D,20240813,000000,8.26,8.82,6.48,7.72,131426,0
+GSUN.US,D,20240814,000000,8.09,8.4,7.5,7.95,22742,0
+GSUN.US,D,20240815,000000,7.97,8.13,7.2354,7.5,22580,0
+GSUN.US,D,20240816,000000,7.41,8.08,6.78,7.58,33047,0
+GSUN.US,D,20240819,000000,7.88,7.88,5.5,5.555,144846,0
+GSUN.US,D,20240820,000000,5.78,8.15,5.78,6.87,226620,0
+GSUN.US,D,20240821,000000,6.5,7.37,6.5,6.59,56796,0
+GSUN.US,D,20240822,000000,6.75,7.44,6.72,7.25,28756,0
+GSUN.US,D,20240823,000000,7.2,7.39,7,7.33,6407,0
+GSUN.US,D,20240826,000000,7.02,7.35,7.02,7.35,2769,0
+GSUN.US,D,20240827,000000,7,7.58,7,7.36,24666,0
+GSUN.US,D,20240828,000000,7.54,7.62,6.7125,6.76,13000,0
+GSUN.US,D,20240829,000000,6.83,7.58,6.21,6.69,11526,0
+GSUN.US,D,20240830,000000,6.7,6.7,6,6.24,12698,0
+GSUN.US,D,20240903,000000,6.35,6.35,5.92,5.95,6760,0
+GSUN.US,D,20240904,000000,6.61,7.3,6.12,7.14,80108,0
+GSUN.US,D,20240905,000000,7.25,7.75,6.8,7.36,24880,0
+GSUN.US,D,20240906,000000,7.75,8.2,7.04,7.12,29560,0
+GSUN.US,D,20240909,000000,7.49,7.49,7.15,7.28,5287,0
+GSUN.US,D,20240910,000000,7.395,7.94,7.3501,7.92,8420,0
+GSUN.US,D,20240911,000000,7.9,8.24,7.6,7.85,79633,0
+GSUN.US,D,20240912,000000,7.8,8,6.21,7.07,168501,0
+GSUN.US,D,20240913,000000,6.98,8.45,6.8801,8.1,86322,0
+GSUN.US,D,20240916,000000,8.44,8.79,7.15,8.32,153487,0
+GSUN.US,D,20240917,000000,8.4811,8.79,7.15,8.04,302088,0
+GSUN.US,D,20240918,000000,7.95,8.2,5.74,7.48,326383,0
+GSUN.US,D,20240919,000000,7.36,7.7896,6.56,6.7,67567,0
+GSUN.US,D,20240920,000000,6.81,7.56,6.35,6.84,84612,0
+GSUN.US,D,20240923,000000,6.92,7.19,6.2,6.38,82919,0
+GSUN.US,D,20240924,000000,6.2,6.7,6.02,6.29,73629,0
+GSUN.US,D,20240925,000000,6.2,7,6.2,7,45237,0
+GSUN.US,D,20240926,000000,6.87,7.49,5.41,6.15,149657,0
+GSUN.US,D,20240927,000000,6.2,7.02,6.2,6.84,83762,0
+GSUN.US,D,20240930,000000,6.94,7.29,6.4001,6.76,19008,0
+GSUN.US,D,20241001,000000,6.8292,7.24,6.49,6.76,25000,0
+GSUN.US,D,20241002,000000,6.99,7.11,4.93,5.12,419450,0
+GSUN.US,D,20241003,000000,5.61,5.61,4.88,5.1,54666,0
+GSUN.US,D,20241004,000000,5.02,5.43,4.3,4.39,75079,0
+GSUN.US,D,20241007,000000,4.71,5,4.21,4.57,158016,0
+GSUN.US,D,20241008,000000,4.52,4.55,4.0001,4.2,28801,0
+GSUN.US,D,20241009,000000,4.46,4.47,4.1001,4.18,13539,0
+GSUN.US,D,20241010,000000,4.14,4.49,2.89,3.19,347156,0
+GSUN.US,D,20241011,000000,3.4,3.4,2.9401,3.38,38239,0
+GSUN.US,D,20241014,000000,3.405,3.548,3.291,3.51,8533,0
+GSUN.US,D,20241015,000000,3.355,3.4,3.1,3.2407,32018,0
+GSUN.US,D,20241016,000000,3.28,3.592,3.2506,3.43,31820,0
+GSUN.US,D,20241017,000000,3.48,3.7,3.37,3.53,43634,0
+GSUN.US,D,20241018,000000,3.55,3.9,3.5,3.66,51795,0
+GSUN.US,D,20241021,000000,3.7,3.838,3.15,3.2,36742,0
+GSUN.US,D,20241022,000000,3.47,3.7,3.3991,3.42,8463,0
+GSUN.US,D,20241023,000000,3.6877,3.6877,3.21,3.21,37739,0
+GSUN.US,D,20241024,000000,3.3598,3.54,3.16,3.46,42111,0
+GSUN.US,D,20241025,000000,3.4,3.52,3.31,3.32,31052,0
+GSUN.US,D,20241028,000000,3.35,3.53,3.21,3.52,27599,0
+GSUN.US,D,20241029,000000,3.45,4,3.44,3.69,50288,0
+GSUN.US,D,20241030,000000,3.67,3.67,3.25,3.31,54345,0
+GSUN.US,D,20241031,000000,3.29,3.45,3.29,3.32,14674,0
+GSUN.US,D,20241101,000000,3.35,3.3501,2.93,2.93,68240,0
+GSUN.US,D,20241104,000000,2.88,2.88,2.25,2.29,131516,0
+GSUN.US,D,20241105,000000,2.29,2.52,2.26,2.52,68102,0
+GSUN.US,D,20241106,000000,2.53,2.75,2.47,2.75,34083,0
+GSUN.US,D,20241107,000000,2.67,2.7637,2.42,2.64,90339,0
+GSUN.US,D,20241108,000000,2.55,2.7,2.48,2.58,32682,0
+GSUN.US,D,20241111,000000,2.67,2.77,2.49,2.69,25731,0
+GSUN.US,D,20241112,000000,2.74,2.92,2.74,2.92,20293,0
+GSUN.US,D,20241113,000000,2.95,3.2729,2.95,3.13,30548,0
+GSUN.US,D,20241114,000000,3.14,3.14,2.91,2.99,6062,0
+GSUN.US,D,20241115,000000,3,3,2.5,2.81,11581,0
+GSUN.US,D,20241118,000000,2.83,2.92,2.71,2.79,13760,0
+GSUN.US,D,20241119,000000,2.89,2.89,2.88,2.88,1321,0
+GSUN.US,D,20241120,000000,2.8,3.1,2.8,3,23619,0
+GSUN.US,D,20241121,000000,2.96,3.0989,2.8135,2.89,5534,0
+GSUN.US,D,20241122,000000,2.89,3,2.7901,2.83,11799,0
+GSUN.US,D,20241125,000000,2.83,2.98,2.83,2.98,8196,0
+GSUN.US,D,20241126,000000,2.825,2.92,2.8,2.8,5175,0
+GSUN.US,D,20241127,000000,2.85,2.92,2.8,2.92,1950,0
+GSUN.US,D,20241129,000000,2.8976,3.1,2.8976,2.97,22289,0
+GSUN.US,D,20241202,000000,3,3.09,2.87,2.87,19614,0
+GSUN.US,D,20241203,000000,3.01,3.15,2.94,2.95,15749,0
+GSUN.US,D,20241204,000000,3.33,3.39,2.95,3.27,71432,0
+GSUN.US,D,20241205,000000,3.12,3.26,2.8,2.91,20659,0
+GSUN.US,D,20241206,000000,3.005,3.02,2.8557,3.02,5331,0
+GSUN.US,D,20241209,000000,3.18,3.18,2.9,3.02,5004,0
+GSUN.US,D,20241210,000000,2.87,2.985,2.87,2.985,6601,0
+GSUN.US,D,20241211,000000,2.92,3,2.88,2.93,15984,0
+GSUN.US,D,20241212,000000,2.88,2.88,2.71,2.81,5855,0
+GSUN.US,D,20241216,000000,2.8646,2.885,2.66,2.67,10057,0
+GSUN.US,D,20241217,000000,2.66,2.86,2.66,2.835,12969,0
+GSUN.US,D,20241218,000000,2.79,2.82,2.7029,2.82,4479,0
+GSUN.US,D,20241219,000000,2.7,2.76,2.7,2.74,1906,0
+GSUN.US,D,20241220,000000,2.73,2.8,2.69,2.71,54301,0
+GSUN.US,D,20241223,000000,2.79,2.79,2.77,2.77,1643,0
+GSUN.US,D,20241224,000000,2.74,2.79,2.74,2.79,549,0
+GSUN.US,D,20241226,000000,2.9372,3.15,2.846,2.9515,19095,0
+GSUN.US,D,20241227,000000,3.02,3.022,2.8,2.86,10426,0
+GSUN.US,D,20241230,000000,2.79,2.79,2.42,2.42,11882,0
+GSUN.US,D,20241231,000000,2.46,2.7415,2.46,2.6621,10140,0
+GSUN.US,D,20250102,000000,2.68,2.815,2.66,2.8,6871,0
+GSUN.US,D,20250103,000000,2.77,3.003,2.77,2.92,3045,0
+GSUN.US,D,20250106,000000,2.77,2.965,2.63,2.9,26514,0
+GSUN.US,D,20250107,000000,2.83,2.88,2.77,2.84,3042,0
+GSUN.US,D,20250108,000000,2.84,2.84,2.6547,2.8,5369,0
+GSUN.US,D,20250110,000000,2.77,2.79,2.66,2.7855,5008,0
+GSUN.US,D,20250113,000000,2.74,2.775,2.6401,2.775,3782,0
+GSUN.US,D,20250114,000000,2.7598,2.8,2.74,2.8,2680,0
+GSUN.US,D,20250115,000000,2.94,2.94,2.82,2.9,2904,0
+GSUN.US,D,20250116,000000,2.84,2.87,2.8,2.83,4771,0
+GSUN.US,D,20250117,000000,2.89,2.98,2.75,2.98,4870,0
+GSUN.US,D,20250121,000000,2.9241,2.93,2.75,2.81,19339,0
+GSUN.US,D,20250122,000000,2.78,2.84,2.77,2.8,3460,0
+GSUN.US,D,20250123,000000,2.82,2.9,2.6955,2.83,8614,0
+GSUN.US,D,20250124,000000,2.97,3.22,2.97,2.9725,12560,0
+GSUN.US,D,20250127,000000,3.11,3.13,2.8,3.0137,7519,0
+GSUN.US,D,20250128,000000,2.85,2.85,2.85,2.85,722,0
+GSUN.US,D,20250129,000000,2.7995,3.07,2.7995,3.05,2281,0
+GSUN.US,D,20250130,000000,3,3,2.81,2.955,1515,0
+GSUN.US,D,20250131,000000,3.04,3.04,2.8529,2.93,3470,0
+GSUN.US,D,20250203,000000,2.95,3.04,2.95,3.04,3903,0
+GSUN.US,D,20250204,000000,3.09,3.09,3.025,3.04,1403,0
+GSUN.US,D,20250205,000000,3.18,3.2,2.993,3.01,2627,0
+GSUN.US,D,20250206,000000,2.96,3,2.9,2.95,2485,0
+GSUN.US,D,20250207,000000,2.98,2.98,2.82,2.9,8919,0
+GSUN.US,D,20250210,000000,2.82,2.84,2.78,2.84,4260,0
+GSUN.US,D,20250211,000000,2.84,2.84,2.56,2.636,15077,0
+GSUN.US,D,20250212,000000,2.58,2.72,2.58,2.6,7676,0
+GSUN.US,D,20250213,000000,2.73,2.74,2.69,2.73,2416,0
+GSUN.US,D,20250214,000000,2.5958,2.68,2.58,2.68,3920,0
+GSUN.US,D,20250218,000000,2.6884,2.771,2.5901,2.771,3133,0
+GSUN.US,D,20250219,000000,2.69,2.7477,2.57,2.7,3436,0
+GSUN.US,D,20250220,000000,2.7002,2.7002,2.55,2.7,2853,0
+GSUN.US,D,20250221,000000,2.571,2.85,2.5689,2.65,687210,0
+GSUN.US,D,20250224,000000,2.99,5.25,2.91,3.135,2959057,0
+GSUN.US,D,20250225,000000,3.01,3.65,2.8,3.63,286355,0
+GSUN.US,D,20250226,000000,3.75,3.84,3.25,3.3499,70550,0
+GSUN.US,D,20250227,000000,3.35,3.36,2.9,2.96,54511,0
+GSUN.US,D,20250228,000000,2.96,3.1999,2.891,3.19,18574,0
+GSUN.US,D,20250303,000000,3.11,3.48,3.11,3.2937,29222,0
+GSUN.US,D,20250304,000000,3.428,3.428,3.08,3.28,34955,0
+GSUN.US,D,20250305,000000,3.23,3.24,3.0901,3.24,8189,0
+GSUN.US,D,20250306,000000,3.24,3.42,3.22,3.355,5245,0
+GSUN.US,D,20250307,000000,3.4289,3.8299,3.4289,3.56,38600,0
+GSUN.US,D,20250310,000000,3.485725,3.6,3.1001,3.2,20632,0
+GSUN.US,D,20250311,000000,3.21,3.2253,3.12,3.14,9375,0
+GSUN.US,D,20250312,000000,3.13,3.16,2.84,2.91,34860,0
+GSUN.US,D,20250313,000000,3,3.0522,2.95,2.99,13017,0
+GSUN.US,D,20250314,000000,2.8911,3.06,2.8911,3,5034,0
+GSUN.US,D,20250317,000000,3.12,3.12,2.93,2.93,3996,0
+GSUN.US,D,20250318,000000,2.95,2.95,2.8,2.87,4206,0
+GSUN.US,D,20250319,000000,2.87,3.11,2.82,2.925,17519,0
+GSUN.US,D,20250320,000000,2.955,3.05,2.7999,2.84,38677,0
+GSUN.US,D,20250321,000000,3.01,3.06,2.82,2.95,6298,0
+GSUN.US,D,20250324,000000,3.05,3.1,2.75,2.95,38353,0
+GSUN.US,D,20250325,000000,3.076,3.13,2.9,3,6063,0
+GSUN.US,D,20250326,000000,2.94,3.12,2.94,3.04,5079,0
+GSUN.US,D,20250327,000000,3.13,3.25,2.96,3.21,16562,0
+GSUN.US,D,20250328,000000,3.04,3.11,2.89,2.89,17564,0
+GSUN.US,D,20250331,000000,2.88,2.88,2.8,2.8,6001,0
+GSUN.US,D,20250401,000000,2.83,2.93,2.83,2.93,11948,0
+GSUN.US,D,20250402,000000,2.83,3.05,2.83,2.87,29886,0
+GSUN.US,D,20250403,000000,2.8902,3.0583,2.85,2.8706,11552,0
+GSUN.US,D,20250404,000000,2.86,2.97,2.8273,2.86,7770,0
+GSUN.US,D,20250407,000000,2.81,2.9,2.66,2.84,23710,0
+GSUN.US,D,20250408,000000,2.82,2.94,2.76,2.76,14477,0
+GSUN.US,D,20250409,000000,2.76,3.19,2.72,3.05,125148,0
+GSUN.US,D,20250410,000000,3.04,3.13,2.9401,3.13,13034,0
+GSUN.US,D,20250411,000000,3.02,3.02,2.9618,2.9618,2059,0
+GSUN.US,D,20250414,000000,3.1,3.18,2.97,2.98,6800,0
+GSUN.US,D,20250415,000000,3.0526,3.0526,2.9758,2.9758,410,0
+GSUN.US,D,20250416,000000,2.9687,2.97,2.9,2.9,5157,0
+GSUN.US,D,20250417,000000,2.9,2.9,2.9,2.9,435,0
+GSUN.US,D,20250421,000000,2.88,3.12,2.76,2.95,6325,0
+GSUN.US,D,20250423,000000,2.94,3.76,2.94,3.45,48549,0
+GSUN.US,D,20250424,000000,3.33,3.54,3.13,3.35,9637,0
+GSUN.US,D,20250425,000000,3.47,3.47,3.42,3.42,1762,0
+GSUN.US,D,20250428,000000,3.34,3.42,3.34,3.42,3344,0
+GSUN.US,D,20250429,000000,3.3,3.9,3.2901,3.5,29141,0
+GSUN.US,D,20250430,000000,3.41,3.76,3.29,3.49,20980,0
+GSUN.US,D,20250501,000000,3.16,3.16,3.16,3.16,2167,0
+GSUN.US,D,20250502,000000,3.32,3.39,3.3,3.3807,5456,0
+GSUN.US,D,20250505,000000,3.49,3.54,3.2991,3.54,6063,0
+GSUN.US,D,20250506,000000,3.7,3.7,3.515,3.52,7006,0
+GSUN.US,D,20250507,000000,3.62,3.62,3.54,3.6,4005,0
+GSUN.US,D,20250508,000000,3.57,3.72,3.485,3.51,12322,0
+GSUN.US,D,20250509,000000,3.35,3.69,3.35,3.4087,6083,0
+GSUN.US,D,20250512,000000,3.51,3.66,3.5,3.66,4196,0
+GSUN.US,D,20250513,000000,3.7804,3.7804,3.44,3.75,4196,0
+GSUN.US,D,20250514,000000,3.41,3.45,3.41,3.45,1300,0
+GSUN.US,D,20250515,000000,3.44,3.59,3.07,3.4,7625,0
+GSUN.US,D,20250516,000000,3.24,3.24,3.24,3.24,1705,0
+GSUN.US,D,20250519,000000,3.28,3.28,3.28,3.28,644,0
+GSUN.US,D,20250520,000000,3.28,3.28,3.2276,3.2276,814,0
+GSUN.US,D,20250521,000000,3.24,3.24,3.24,3.24,254,0
+GSUN.US,D,20250522,000000,3.25,3.305,3.24,3.305,1964,0
+GSUN.US,D,20250527,000000,3.365,3.365,3.24,3.24,1098,0
+GSUN.US,D,20250528,000000,3.257024,3.257024,3.22,3.22,2920,0
+GSUN.US,D,20250530,000000,2.98,2.98,2.98,2.98,581,0
+GSUN.US,D,20250602,000000,3.125,3.27,3.125,3.27,1672,0
+GSUN.US,D,20250603,000000,3.48,3.49,3.48,3.49,2077,0
+GSUN.US,D,20250604,000000,3.284,3.284,3.284,3.284,211,0
+GSUN.US,D,20250606,000000,3.12,3.12,3.12,3.12,634,0
+GSUN.US,D,20250612,000000,2.91,3.12,2.89,3.12,4633,0
+GSUN.US,D,20250613,000000,3.03,3.03,3.03,3.03,802,0
+GSUN.US,D,20250616,000000,2.85,2.85,2.85,2.85,4876,0
+GSUN.US,D,20250617,000000,2.86,2.99,2.86,2.93,1962,0
+GSUN.US,D,20250618,000000,2.8683,2.8683,2.8683,2.8683,477,0
+GSUN.US,D,20250623,000000,2.88,2.8805,2.5,2.7,8725,0
+GSUN.US,D,20250624,000000,2.73,2.75,2.72,2.73,4951,0
+GSUN.US,D,20250625,000000,2.75,2.75,2.43,2.55,66114,0
+GSUN.US,D,20250626,000000,2.71,2.71,2.28,2.381,406680,0
+GSUN.US,D,20250627,000000,2.38,2.4263,2.23,2.38,706240,0
+GSUN.US,D,20250630,000000,2.39,2.4,2.1901,2.32,84068,0
+GSUN.US,D,20250701,000000,2.31,2.33,2.21,2.3,26750,0
+GSUN.US,D,20250702,000000,2.33,2.41,2.25,2.41,18761,0
+GSUN.US,D,20250703,000000,2.42,2.45,2.3807,2.45,4325,0
+GSUN.US,D,20250707,000000,2.43,2.5339,2.39,2.3901,18255,0
+GSUN.US,D,20250708,000000,2.39,2.5792,2.39,2.5792,705,0
+GSUN.US,D,20250709,000000,2.53,3.18,2.53,3.1442,56062,0
+GSUN.US,D,20250710,000000,3.03,3.46,2.9515,3.26,25502,0
+GSUN.US,D,20250711,000000,3.26,3.31,3.16,3.16,3752,0
+GSUN.US,D,20250714,000000,2.97,3.055,2.95,2.9722,5564,0
+GSUN.US,D,20250715,000000,2.89,3,2.8667,2.9725,19365,0
+GSUN.US,D,20250716,000000,2.56,2.97,2.56,2.87,15133,0
+GSUN.US,D,20250717,000000,2.61,2.7846,2.6001,2.64,3165,0
+GSUN.US,D,20250718,000000,2.66,3.13,2.63,2.8,6295,0
+GSUN.US,D,20250721,000000,2.6,3.055,2.6,2.76,10098,0
+GSUN.US,D,20250722,000000,2.725,3.07,2.72,2.827087,13821,0
+GSUN.US,D,20250723,000000,2.84,3.06,2.78,2.93,25319,0
+GSUN.US,D,20250724,000000,2.95,3.05,2.76,2.77,289836,0
+GSUN.US,D,20250725,000000,2.7,2.77,2.6001,2.77,35102,0
+GSUN.US,D,20250728,000000,2.71,2.86,2.55,2.57,22770,0
+GSUN.US,D,20250729,000000,2.57,2.8,2.57,2.64,10728,0
+GSUN.US,D,20250730,000000,2.6,2.6,2.36,2.53,17775,0
+GSUN.US,D,20250731,000000,2.49,2.49,2.31,2.32,1232,0
+GSUN.US,D,20250801,000000,2.34,2.38,1.821,2.37,29089,0
+GSUN.US,D,20250804,000000,2.29,2.29,2.2,2.22,2938,0
+GSUN.US,D,20250805,000000,2.25,2.34,2.22,2.34,3251,0
+GSUN.US,D,20250806,000000,2.33,2.34,2.22,2.23,2601,0
+GSUN.US,D,20250807,000000,2.23,2.250106,2.23,2.250106,563,0
+GSUN.US,D,20250808,000000,2.2,2.28,2.1,2.28,2265,0
+GSUN.US,D,20250811,000000,2.24,2.24,2.2,2.2,1788,0
+GSUN.US,D,20250812,000000,2.2,2.28,2,2.02,3906,0
+GSUN.US,D,20250813,000000,2.04,2.2,2.03,2.19,5501,0
+GSUN.US,D,20250814,000000,2.26,2.49,2.21,2.32,49850,0
+GSUN.US,D,20250815,000000,2.31,2.95,2.31,2.92,32001,0
+GSUN.US,D,20250818,000000,2.75,2.9,2.75,2.77,8554,0
+GSUN.US,D,20250819,000000,2.72,3.1,2.68,3.09,24092,0
+GSUN.US,D,20250820,000000,3.01,3.01,2.83,2.87,4140,0
+GSUN.US,D,20250821,000000,2.92,3.045,2.86,2.9001,2531,0
+GSUN.US,D,20250822,000000,2.8568,2.95,2.82,2.82,3815,0
+GSUN.US,D,20250825,000000,2.77,2.97,2.75,2.92,8081,0
+GSUN.US,D,20250826,000000,2.89,2.91,2.74,2.84,11465,0
+GSUN.US,D,20250827,000000,2.8,2.8,2.8,2.8,500,0
+GSUN.US,D,20250828,000000,2.8,2.8,2.79,2.8,1808,0
+GSUN.US,D,20250829,000000,2.79,2.9652,2.78,2.83,2692,0
+GSUN.US,D,20250902,000000,2.71,2.72,2.71,2.72,770,0
+GSUN.US,D,20250903,000000,2.74,2.74,2.682,2.72,1997,0
+GSUN.US,D,20250904,000000,2.94,2.94,2.805,2.805,647,0
+GSUN.US,D,20250905,000000,2.775,2.9,2.735,2.735,5591,0
+GSUN.US,D,20250908,000000,2.74,2.99,2.74,2.99,4812,0
+GSUN.US,D,20250909,000000,2.94,2.94,2.89,2.9,4512,0
+GSUN.US,D,20250910,000000,2.9,3.02,2.72,2.96,11593,0
+GSUN.US,D,20250911,000000,2.96,2.96,2.8192,2.88,26299,0
+GSUN.US,D,20250912,000000,3,3,2.7901,2.7986,15962,0
+GSUN.US,D,20250915,000000,2.9749,2.99,2.8933,2.92,8400,0
+GSUN.US,D,20250916,000000,2.9046,2.91,2.86,2.9,6194,0
+GSUN.US,D,20250917,000000,2.83,2.8601,2.83,2.84,10253,0
+GSUN.US,D,20250918,000000,2.8502,3.3124,2.85,3.04,51799,0
+GSUN.US,D,20250919,000000,3.21,3.24,2.98,2.98,11850,0
+GSUN.US,D,20250922,000000,2.99,3,2.5,2.83,29473,0
+GSUN.US,D,20250923,000000,2.83,2.98,2.78,2.78,21558,0
+GSUN.US,D,20250924,000000,2.85,2.85,2.765,2.83,6786,0
+GSUN.US,D,20250925,000000,2.72,2.85,2.52,2.82,22035,0
+GSUN.US,D,20250926,000000,2.6276,2.7,2.62,2.63,2613,0
+GSUN.US,D,20250929,000000,2.67,2.72,2.63,2.63,15562,0
+GSUN.US,D,20251001,000000,2.58,2.6,2.575,2.6,2547,0
+GSUN.US,D,20251002,000000,2.5106,2.56,2.36,2.43,13684,0
+GSUN.US,D,20251003,000000,2.44,2.48,2.41,2.41,5638,0
+GSUN.US,D,20251006,000000,2.42,2.42,2.387553,2.387553,2043,0
+GSUN.US,D,20251007,000000,2.41,2.41,2.3,2.31,46650,0
+GSUN.US,D,20251008,000000,2.34,2.4,2.34,2.4,2582,0
+GSUN.US,D,20251009,000000,2.44,2.6799,2.42,2.5901,110312,0
+GSUN.US,D,20251010,000000,2.59,2.7,2.3,2.61,163956,0
+GSUN.US,D,20251013,000000,2.53,2.53,2.275,2.33,213476,0
+GSUN.US,D,20251014,000000,2.33,2.61,2.164,2.61,224975,0
+GSUN.US,D,20251015,000000,2.47,2.6778,2.37,2.6,262006,0
+GSUN.US,D,20251016,000000,2.6,2.715,2.5,2.64,157235,0
+GSUN.US,D,20251017,000000,2.49,2.74,2.38,2.695,340513,0
+GSUN.US,D,20251020,000000,2.6,2.83,2.45,2.63,578224,0
+GSUN.US,D,20251021,000000,2.63,2.7,2.5,2.63,333502,0
+GSUN.US,D,20251022,000000,2.52,2.61,2.47,2.5,356224,0
+GSUN.US,D,20251023,000000,2.5,2.58,2.45,2.48,402338,0
+GSUN.US,D,20251024,000000,2.5,2.56,2.36,2.43,352885,0
+GSUN.US,D,20251027,000000,2.38,2.42,2.34,2.36,306968,0
+GSUN.US,D,20251028,000000,2.35,2.35,2.1114,2.27,301087,0
+GSUN.US,D,20251029,000000,2.17,2.26,2.16,2.17,331342,0
+GSUN.US,D,20251030,000000,2.17,2.21,2.15,2.2,304526,0
+GSUN.US,D,20251031,000000,2.17,2.39,2.094,2.21,335037,0
+GSUN.US,D,20251103,000000,2.28,2.33,2.21,2.255,306992,0
+GSUN.US,D,20251104,000000,2.21,2.21,2.08,2.08,305554,0
+GSUN.US,D,20251105,000000,2.08,2.19,2.05,2.12,321206,0
+GSUN.US,D,20251106,000000,2.1,2.3,2.0582,2.19,324534,0
+GSUN.US,D,20251107,000000,2.16,2.16,2.07,2.16,308183,0
+GSUN.US,D,20251110,000000,2.13,2.14,1.97,2,324305,0
+GSUN.US,D,20251111,000000,2,2,1.77,1.87,307673,0
+GSUN.US,D,20251112,000000,1.84,1.96,1.78,1.93,327286,0
+GSUN.US,D,20251113,000000,1.93,1.93,1.67,1.82,313598,0
+GSUN.US,D,20251114,000000,1.79,1.79,1.63,1.64,337506,0
+GSUN.US,D,20251117,000000,1.57,1.68,1.561,1.61,266940,0
+GSUN.US,D,20251118,000000,1.6007,1.61,1.45,1.54,350360,0
+GSUN.US,D,20251119,000000,1.56,1.59,1.42,1.44,246932,0
+GSUN.US,D,20251120,000000,1.47,1.57,1.36,1.37,278842,0
+GSUN.US,D,20251121,000000,1.37,1.56,1.35,1.4,306864,0
+GSUN.US,D,20251124,000000,1.4513,1.56,1.32,1.4,102444,0
+GSUN.US,D,20251125,000000,1.4,1.46,1.25,1.33,106850,0
+GSUN.US,D,20251126,000000,1.31,1.52,1.31,1.48,104887,0
+GSUN.US,D,20251128,000000,1.54,1.58,1.42,1.42,162865,0
+GSUN.US,D,20251201,000000,1.44,1.5,1.43,1.48,54413,0
+GSUN.US,D,20251202,000000,1.43,1.48,1.2875,1.2875,52656,0
+GSUN.US,D,20251203,000000,1.29,1.47,1.29,1.43,96835,0
+GSUN.US,D,20251204,000000,1.4195,1.5,1.3944,1.41,99329,0
+GSUN.US,D,20251205,000000,1.5,1.62,1.5,1.56,101189,0
+GSUN.US,D,20251208,000000,1.56,1.5603,1.4,1.43,196439,0
+GSUN.US,D,20251209,000000,1.45,1.51,1.4,1.45,197310,0
+GSUN.US,D,20251210,000000,1.52,1.58,1.49,1.55,39961,0
+GSUN.US,D,20251211,000000,1.53,1.5398,1.34,1.35,106384,0
+GSUN.US,D,20251212,000000,1.41,1.4101,1.35,1.35,106390,0
+GSUN.US,D,20251215,000000,1.3,1.35,1.13,1.13,105229,0
+GSUN.US,D,20251216,000000,1.13,1.1307,0.98,1.11,312022,0
+GSUN.US,D,20251217,000000,1.1202,1.31,1.1201,1.18,102554,0
+GSUN.US,D,20251218,000000,1.14,1.27,1.14,1.24,96414,0
+GSUN.US,D,20251219,000000,1.21,1.28,1.21,1.24,101857,0
+GSUN.US,D,20251222,000000,1.2508,1.27,1.1818,1.2,103153,0
+GSUN.US,D,20251223,000000,1.2,1.2,1.18,1.18,103103,0
+GSUN.US,D,20251224,000000,1.16,1.17,1.13,1.13,102781,0
+GSUN.US,D,20251226,000000,1.165,1.2002,1.14,1.16,118925,0
+GSUN.US,D,20251229,000000,1.17,1.17,1.12,1.12,154964,0
+GSUN.US,D,20251230,000000,1.11,1.22,1.11,1.1101,152356,0
+GSUN.US,D,20251231,000000,1.2,1.2,1.1385,1.1385,101793,0
+GSUN.US,D,20260102,000000,1.13,1.18,1.12,1.16,151951,0
+GSUN.US,D,20260105,000000,1.14,1.2,1.13,1.17,107000,0
+GSUN.US,D,20260106,000000,1.1701,1.27,1.17,1.2,113033,0
+GSUN.US,D,20260107,000000,1.22,1.31,1.2,1.2699,131124,0
+GSUN.US,D,20260108,000000,1.35,1.35,1.26,1.33,125955,0
+GSUN.US,D,20260109,000000,1.32,1.42,1.17,1.39,126652,0
+GSUN.US,D,20260112,000000,1.4,1.49,1.4,1.45,157170,0
+GSUN.US,D,20260113,000000,1.46,1.46,1.39,1.39,161379,0
+GSUN.US,D,20260114,000000,1.34,1.4,1.34,1.4,173853,0
+GSUN.US,D,20260115,000000,1.34,1.44,1.34,1.41,161641,0
+GSUN.US,D,20260116,000000,1.41,1.43,1.32,1.33,167403,0
+GSUN.US,D,20260120,000000,1.34,1.39,1.27,1.27,205086,0
+GSUN.US,D,20260121,000000,1.29,1.35,1.25,1.28,104345,0
+GSUN.US,D,20260122,000000,1.29,1.32,1.27,1.28,119171,0
+GSUN.US,D,20260123,000000,1.31,1.35,1.28,1.28,83229,0
+GSUN.US,D,20260126,000000,1.29,1.3,1.25,1.27,62753,0
+GSUN.US,D,20260127,000000,1.24,1.26,1.23,1.23,43696,0
+GSUN.US,D,20260128,000000,1.23,1.25,1.11,1.12,111955,0
+GSUN.US,D,20260129,000000,1.14,1.17,1.07,1.09,154705,0
+GSUN.US,D,20260130,000000,1.11,1.16,1.09,1.12,151982,0
+GSUN.US,D,20260202,000000,1.13,1.15,1.12,1.15,95396,0
+GSUN.US,D,20260203,000000,1.1391,1.15,1.08,1.15,130075,0
+GSUN.US,D,20260204,000000,1.1518,1.2,1.12,1.19,119399,0
+GSUN.US,D,20260205,000000,1.1,1.13,1.02,1.05,546038,0
+GSUN.US,D,20260206,000000,1.04,1.06,1,1.02,166043,0
+GSUN.US,D,20260209,000000,1.03,1.05,1,1.05,102240,0
+GSUN.US,D,20260210,000000,1.0453,1.28,1.03,1.23,145991,0
+GSUN.US,D,20260211,000000,1.1849,1.2793,1.16,1.21,114107,0
+GSUN.US,D,20260212,000000,1.13,1.17,1.08,1.1,108732,0
+GSUN.US,D,20260213,000000,1.052,1.15,1.052,1.15,56805,0
+GSUN.US,D,20260217,000000,1.17,1.17,1.1201,1.16,4300,0
+GSUN.US,D,20260218,000000,1.115,1.14,1.115,1.14,1299,0
diff --git a/daily/us/nasdaq stocks/1/gtec.us.txt b/daily/us/nasdaq stocks/1/gtec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b4eff378d84208319162ca8d31a873041da6636
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtec.us.txt	
@@ -0,0 +1,1738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTEC.US,D,20180809,000000,9.66,9.67,9.66,9.67,72900,0
+GTEC.US,D,20180810,000000,9.66,9.68,9.66,9.68,85100,0
+GTEC.US,D,20180813,000000,9.68,9.69,9.65,9.66,268382,0
+GTEC.US,D,20180814,000000,9.67,9.68,9.66,9.66,56388,0
+GTEC.US,D,20180820,000000,9.65,9.65,9.65,9.65,1000,0
+GTEC.US,D,20180824,000000,9.66,9.66,9.65,9.65,30500,0
+GTEC.US,D,20180827,000000,9.65,9.66,9.65,9.65,16300,0
+GTEC.US,D,20180828,000000,9.65,9.69,9.63,9.65,14885,0
+GTEC.US,D,20180830,000000,9.69,9.7,9.69,9.7,10000,0
+GTEC.US,D,20180831,000000,9.7,9.7,9.6501,9.6501,1030,0
+GTEC.US,D,20180904,000000,9.65,9.65,9.65,9.65,169900,0
+GTEC.US,D,20180906,000000,9.6999,9.6999,9.6999,9.6999,203,0
+GTEC.US,D,20180907,000000,9.6999,9.6999,9.6999,9.6999,1175,0
+GTEC.US,D,20180910,000000,9.7,9.7,9.6999,9.6999,9000,0
+GTEC.US,D,20180913,000000,9.67,9.68,9.67,9.6799,141184,0
+GTEC.US,D,20180914,000000,9.6799,9.6799,9.6684,9.6684,7121,0
+GTEC.US,D,20180917,000000,9.67,9.67,9.6695,9.6695,21200,0
+GTEC.US,D,20180918,000000,9.67,9.67,9.67,9.67,150000,0
+GTEC.US,D,20180920,000000,9.67,9.67,9.67,9.67,100000,0
+GTEC.US,D,20180921,000000,9.6699,9.695,9.6699,9.695,105700,0
+GTEC.US,D,20180924,000000,9.67,9.67,9.67,9.67,112100,0
+GTEC.US,D,20180925,000000,9.67,9.67,9.665,9.67,14295,0
+GTEC.US,D,20180927,000000,9.6699,9.67,9.6699,9.67,41287,0
+GTEC.US,D,20180928,000000,9.67,9.85,9.66,9.67,159997,0
+GTEC.US,D,20181001,000000,9.7,9.7,9.7,9.7,5200,0
+GTEC.US,D,20181004,000000,9.7199,9.72,9.7199,9.72,6242,0
+GTEC.US,D,20181009,000000,9.67,9.68,9.67,9.67,17000,0
+GTEC.US,D,20181010,000000,9.72,9.7215,9.72,9.7215,5300,0
+GTEC.US,D,20181109,000000,9.7,9.704,9.7,9.704,39738,0
+GTEC.US,D,20181112,000000,9.72,9.72,9.7,9.71,10100,0
+GTEC.US,D,20181113,000000,9.71,9.71,9.71,9.71,5900,0
+GTEC.US,D,20181114,000000,9.71,9.73,9.71,9.73,45900,0
+GTEC.US,D,20181115,000000,9.75,9.76,9.74,9.75,151081,0
+GTEC.US,D,20181120,000000,9.7999,9.82,9.7999,9.8,6719,0
+GTEC.US,D,20181203,000000,9.65,9.65,9.65,9.65,133,0
+GTEC.US,D,20181219,000000,9.8499,9.8499,9.8499,9.8499,150,0
+GTEC.US,D,20181224,000000,9.83,9.8499,9.83,9.8499,5025,0
+GTEC.US,D,20181226,000000,9.84,9.85,9.77,9.77,42200,0
+GTEC.US,D,20181231,000000,9.85,9.9,9.85,9.9,2933,0
+GTEC.US,D,20190108,000000,9.9,9.92,9.8,9.92,29300,0
+GTEC.US,D,20190109,000000,9.85,9.88,9.85,9.88,1300,0
+GTEC.US,D,20190111,000000,9.9,9.9,9.8915,9.9,7064,0
+GTEC.US,D,20190114,000000,9.92,9.92,9.92,9.92,1000,0
+GTEC.US,D,20190115,000000,9.92,9.92,9.92,9.92,1025,0
+GTEC.US,D,20190116,000000,9.93,9.95,9.93,9.93,14050,0
+GTEC.US,D,20190117,000000,9.9,9.93,9.9,9.93,16265,0
+GTEC.US,D,20190118,000000,9.94,10,9.94,9.9712,8409,0
+GTEC.US,D,20190122,000000,9.94,9.94,9.94,9.94,7100,0
+GTEC.US,D,20190128,000000,10.07,10.13,10.02,10.02,1552,0
+GTEC.US,D,20190129,000000,10.03,10.03,10.03,10.03,200,0
+GTEC.US,D,20190131,000000,10.02,10.04,10.02,10.04,200,0
+GTEC.US,D,20190206,000000,10.01,10.04,10.01,10.04,2900,0
+GTEC.US,D,20190220,000000,10,10.04,9.96,10.04,11982,0
+GTEC.US,D,20190222,000000,10.05,10.05,10.05,10.05,955,0
+GTEC.US,D,20190307,000000,10.05,10.05,10.05,10.05,400,0
+GTEC.US,D,20190318,000000,10.03,10.07,10.03,10.07,91700,0
+GTEC.US,D,20190319,000000,10.04,10.05,10.0273,10.05,8500,0
+GTEC.US,D,20190320,000000,10.07,10.07,10.07,10.07,6000,0
+GTEC.US,D,20190321,000000,10.05,10.06,10.05,10.06,4630,0
+GTEC.US,D,20190322,000000,10.08,10.08,10.08,10.08,5000,0
+GTEC.US,D,20190325,000000,10.05,10.1,10.04,10.09,18698,0
+GTEC.US,D,20190326,000000,10.1,10.1,10.1,10.1,3700,0
+GTEC.US,D,20190329,000000,10.07,10.0799,10.07,10.07,62830,0
+GTEC.US,D,20190401,000000,10.039,10.0399,10.039,10.0399,1000,0
+GTEC.US,D,20190402,000000,10.1,10.1,10,10,2800,0
+GTEC.US,D,20190404,000000,10.05,10.05,10.05,10.05,757,0
+GTEC.US,D,20190405,000000,10.1,10.15,10.08,10.11,19000,0
+GTEC.US,D,20190408,000000,10.1,10.11,10.1,10.11,13981,0
+GTEC.US,D,20190410,000000,10.12,10.12,10.09,10.09,600,0
+GTEC.US,D,20190411,000000,10.09,10.09,10.09,10.09,1000,0
+GTEC.US,D,20190412,000000,10.09,10.09,10.09,10.09,1002,0
+GTEC.US,D,20190415,000000,10.11,10.11,10.11,10.11,1000,0
+GTEC.US,D,20190416,000000,10.11,10.11,10.1,10.1,2670,0
+GTEC.US,D,20190418,000000,10.1,10.11,10.1,10.11,19900,0
+GTEC.US,D,20190422,000000,10.121,10.121,10.121,10.121,1000,0
+GTEC.US,D,20190424,000000,10.15,10.15,10.1,10.1,1800,0
+GTEC.US,D,20190426,000000,10.143,10.143,10.1111,10.1111,1000,0
+GTEC.US,D,20190429,000000,10.14,10.23,10.14,10.23,3990,0
+GTEC.US,D,20190503,000000,10.135,10.14,10.135,10.14,1100,0
+GTEC.US,D,20190514,000000,10.13,10.13,10.13,10.13,1000,0
+GTEC.US,D,20190517,000000,10.19,10.19,10.19,10.19,400,0
+GTEC.US,D,20190520,000000,10.19,10.19,10.19,10.19,100,0
+GTEC.US,D,20190521,000000,10.16,10.16,10.16,10.16,200,0
+GTEC.US,D,20190522,000000,10.15,10.153,10.15,10.153,400,0
+GTEC.US,D,20190523,000000,10.14,10.15,10.14,10.15,3100,0
+GTEC.US,D,20190529,000000,10.17,10.17,10.15,10.15,600,0
+GTEC.US,D,20190607,000000,10.25,10.25,10.18,10.18,11266,0
+GTEC.US,D,20190610,000000,10.18,10.18,10.18,10.18,6360,0
+GTEC.US,D,20190611,000000,10.2,10.2,10.1999,10.2,1800,0
+GTEC.US,D,20190618,000000,10.15,10.1833,10.15,10.1833,3920,0
+GTEC.US,D,20190626,000000,10.16,10.16,10.16,10.16,194,0
+GTEC.US,D,20190702,000000,10.17,10.17,10.16,10.16,200,0
+GTEC.US,D,20190703,000000,10.18,10.19,10.18,10.19,1400,0
+GTEC.US,D,20190710,000000,10.17,10.2,10.17,10.2,7343,0
+GTEC.US,D,20190711,000000,10.17,10.17,10.17,10.17,200,0
+GTEC.US,D,20190715,000000,10.25,10.25,10.22,10.24,209395,0
+GTEC.US,D,20190716,000000,10.2,10.25,10.2,10.24,362890,0
+GTEC.US,D,20190717,000000,10.2,10.25,10.2,10.2005,6700,0
+GTEC.US,D,20190718,000000,10.2,10.25,10.2,10.25,1192,0
+GTEC.US,D,20190719,000000,10.24,10.25,10.2183,10.2183,1000,0
+GTEC.US,D,20190724,000000,10.2,10.2,10.2,10.2,26004,0
+GTEC.US,D,20190725,000000,10.2,10.23,10.2,10.23,11600,0
+GTEC.US,D,20190726,000000,10.23,10.23,10.23,10.23,15966,0
+GTEC.US,D,20190731,000000,10.25,10.25,10.2,10.212,14566,0
+GTEC.US,D,20190801,000000,10.23,10.23,10.23,10.23,100,0
+GTEC.US,D,20190802,000000,10.2,10.23,10.2,10.2,30287,0
+GTEC.US,D,20190805,000000,10.23,10.26,10.23,10.26,7667,0
+GTEC.US,D,20190806,000000,10.24,10.25,10.24,10.25,41717,0
+GTEC.US,D,20190807,000000,10.27,10.27,10.24,10.24,20200,0
+GTEC.US,D,20190808,000000,10.2481,10.2481,10.2481,10.2481,3000,0
+GTEC.US,D,20190813,000000,10.27,10.27,10.27,10.27,10000,0
+GTEC.US,D,20190814,000000,10.26,10.27,10.26,10.27,447852,0
+GTEC.US,D,20190815,000000,10.28,10.28,10.28,10.28,250,0
+GTEC.US,D,20190821,000000,10.2999,10.2999,10.2999,10.2999,151,0
+GTEC.US,D,20190822,000000,10.3,10.3,10.3,10.3,100,0
+GTEC.US,D,20190826,000000,10.2865,10.2865,10.2865,10.2865,263,0
+GTEC.US,D,20190827,000000,10.3,10.3,10.3,10.3,805,0
+GTEC.US,D,20190828,000000,10.3,10.3,10.3,10.3,505,0
+GTEC.US,D,20190830,000000,10.3,10.3,10.3,10.3,250,0
+GTEC.US,D,20190903,000000,10.3027,10.3027,10.3,10.3,750,0
+GTEC.US,D,20190905,000000,10.3,10.3,10.3,10.3,260,0
+GTEC.US,D,20190909,000000,10.32,10.3733,10.32,10.3733,491,0
+GTEC.US,D,20190910,000000,10.3,10.35,10.2801,10.2801,5688,0
+GTEC.US,D,20190912,000000,10.33,10.33,10.28,10.28,35581,0
+GTEC.US,D,20190913,000000,10.3118,10.3118,10.3118,10.3118,1000,0
+GTEC.US,D,20190916,000000,10.3,10.3378,10.2924,10.2924,242413,0
+GTEC.US,D,20190917,000000,10.3,10.33,10.3,10.33,2953,0
+GTEC.US,D,20190918,000000,10.35,10.35,10.2984,10.3,6197,0
+GTEC.US,D,20190919,000000,10.37,10.4,10.3101,10.3735,27313,0
+GTEC.US,D,20190920,000000,10.44,10.44,10.02,10.3761,141179,0
+GTEC.US,D,20190923,000000,10.44,10.44,10.3546,10.37,28167,0
+GTEC.US,D,20190924,000000,10.36,10.37,10.35,10.37,23601,0
+GTEC.US,D,20190925,000000,10.37,10.37,10.35,10.37,5320,0
+GTEC.US,D,20190926,000000,10.37,10.37,10.35,10.35,18669,0
+GTEC.US,D,20190927,000000,10.35,10.36,10.345,10.345,16515,0
+GTEC.US,D,20190930,000000,10.3,10.36,10.3,10.3527,12652,0
+GTEC.US,D,20191001,000000,10.33,10.35,10.33,10.34,10450,0
+GTEC.US,D,20191002,000000,10.33,10.35,10.33,10.34,11406,0
+GTEC.US,D,20191003,000000,10.34,10.35,10.3366,10.35,10948,0
+GTEC.US,D,20191004,000000,10.35,10.35,10.34,10.35,5209,0
+GTEC.US,D,20191007,000000,10.35,10.35,10.33,10.3435,38489,0
+GTEC.US,D,20191008,000000,10.35,10.35,10.33,10.33,21892,0
+GTEC.US,D,20191009,000000,10.34,10.36,10.34,10.36,29239,0
+GTEC.US,D,20191010,000000,10.345,10.35,10.3,10.3383,52796,0
+GTEC.US,D,20191011,000000,10.35,10.35,10.13,10.19,81663,0
+GTEC.US,D,20191014,000000,10.19,10.2237,8.3,9.21,76138,0
+GTEC.US,D,20191015,000000,9.227,9.23,8.6,8.7,42901,0
+GTEC.US,D,20191016,000000,8.4,8.46,7.52,7.53,45303,0
+GTEC.US,D,20191017,000000,7.45,7.86,6.8622,6.98,99162,0
+GTEC.US,D,20191018,000000,10.28,10.58,10.2,10.33,294876,0
+GTEC.US,D,20191021,000000,10.25,10.39,10.25,10.35,339011,0
+GTEC.US,D,20191022,000000,9.4992,9.5,8.03,8.16,136402,0
+GTEC.US,D,20191023,000000,8,8.48,7.7,8.2,115836,0
+GTEC.US,D,20191024,000000,8.01,9,7.6,9,129998,0
+GTEC.US,D,20191025,000000,8.3,8.3,7.0001,7.51,105826,0
+GTEC.US,D,20191028,000000,7.55,7.55,6.96,7.02,69760,0
+GTEC.US,D,20191029,000000,7.01,7.01,6.665,6.915,20661,0
+GTEC.US,D,20191030,000000,7.01,7.35,6.69,6.85,65401,0
+GTEC.US,D,20191031,000000,6.7063,7.34,6.7063,7.0301,34941,0
+GTEC.US,D,20191101,000000,7.12,7.349,7.1027,7.11,17267,0
+GTEC.US,D,20191104,000000,7.2,7.23,7.12,7.16,6980,0
+GTEC.US,D,20191105,000000,7.12,7.27,7.12,7.2197,3855,0
+GTEC.US,D,20191106,000000,7.16,7.28,7.15,7.28,13348,0
+GTEC.US,D,20191107,000000,7.19,7.5333,7.16,7.27,25837,0
+GTEC.US,D,20191108,000000,7.25,7.25,7.17,7.19,11666,0
+GTEC.US,D,20191111,000000,6.9656,7.065,6.9656,6.99,5475,0
+GTEC.US,D,20191112,000000,6.98,7.3,6.83,6.89,8875,0
+GTEC.US,D,20191113,000000,7.02,7.19,6.98,7.19,8872,0
+GTEC.US,D,20191114,000000,6.96,7.07,6.9501,6.96,11102,0
+GTEC.US,D,20191115,000000,7.06,7.15,7.0395,7.0395,7434,0
+GTEC.US,D,20191118,000000,7.11,7.11,7.01,7.05,5285,0
+GTEC.US,D,20191119,000000,7.1,7.1545,7.08,7.09,15699,0
+GTEC.US,D,20191120,000000,7.09,7.1354,7.08,7.08,12937,0
+GTEC.US,D,20191121,000000,7.22,7.22,7.08,7.1098,5240,0
+GTEC.US,D,20191122,000000,7.0919,7.0919,7,7.03,4408,0
+GTEC.US,D,20191125,000000,7.0878,7.0878,7.0451,7.0451,1116,0
+GTEC.US,D,20191126,000000,7.01,7.01,6.62,6.69,7790,0
+GTEC.US,D,20191127,000000,7.01,7.01,6.65,6.65,7857,0
+GTEC.US,D,20191129,000000,6.8,6.91,6.8,6.91,332,0
+GTEC.US,D,20191202,000000,6.95,6.95,6.65,6.65,1505,0
+GTEC.US,D,20191203,000000,6.6527,6.95,6.57,6.57,790,0
+GTEC.US,D,20191204,000000,6.701,6.825,6.545,6.545,3617,0
+GTEC.US,D,20191205,000000,6.56,6.588,6.1547,6.4746,3102,0
+GTEC.US,D,20191206,000000,6.4,6.4,6.18,6.2,7481,0
+GTEC.US,D,20191209,000000,6.4,6.4,6.39,6.39,820,0
+GTEC.US,D,20191210,000000,6.71,6.75,6.06,6.06,11116,0
+GTEC.US,D,20191211,000000,5.9,5.905,5.8,5.905,1990,0
+GTEC.US,D,20191212,000000,5.58,5.9358,5.58,5.67,7733,0
+GTEC.US,D,20191213,000000,5.91,5.91,5.5,5.5,1270,0
+GTEC.US,D,20191216,000000,6.0122,6.0122,5.2,5.5,17303,0
+GTEC.US,D,20191217,000000,5.53,5.53,5.01,5.376,5062,0
+GTEC.US,D,20191218,000000,4.7325,5.35,4.7325,5.1,19194,0
+GTEC.US,D,20191219,000000,5.02,5.0821,4.95,4.9746,8869,0
+GTEC.US,D,20191220,000000,4.9715,5.15,4.85,5.15,4257,0
+GTEC.US,D,20191223,000000,5.35,5.42,4.9889,5.0488,2177,0
+GTEC.US,D,20191224,000000,4.8501,4.8515,4.8501,4.8515,399,0
+GTEC.US,D,20191226,000000,4.89,4.89,4.87,4.875,1604,0
+GTEC.US,D,20191227,000000,4.85,5.23,4.85,5.23,4256,0
+GTEC.US,D,20191230,000000,4.93,5.2467,4.9,5.1,4590,0
+GTEC.US,D,20191231,000000,5,5.0693,5,5,5890,0
+GTEC.US,D,20200102,000000,5,5.01,5,5.01,15319,0
+GTEC.US,D,20200103,000000,4.98,4.98,4.8527,4.8704,1176,0
+GTEC.US,D,20200106,000000,4.82,4.82,4.8,4.8,849,0
+GTEC.US,D,20200107,000000,4.51,4.6299,4.47,4.5918,3434,0
+GTEC.US,D,20200108,000000,4.462,4.5225,4.3022,4.3022,3208,0
+GTEC.US,D,20200109,000000,4.2813,4.44,4.2813,4.44,1822,0
+GTEC.US,D,20200113,000000,4.5,4.9044,4.5,4.9044,2498,0
+GTEC.US,D,20200114,000000,4.66,4.8937,4.56,4.57,1837,0
+GTEC.US,D,20200115,000000,4.56,4.56,4.53,4.53,1104,0
+GTEC.US,D,20200117,000000,4.52,4.65,4.35,4.35,770,0
+GTEC.US,D,20200121,000000,4.3164,4.3164,4.3164,4.3164,412,0
+GTEC.US,D,20200122,000000,4.35,4.35,4.1,4.1,2173,0
+GTEC.US,D,20200123,000000,4.46,4.46,4.23,4.23,383,0
+GTEC.US,D,20200124,000000,4.1901,4.1901,4,4,610,0
+GTEC.US,D,20200127,000000,3.9119,4.1857,3.9119,4.1001,1871,0
+GTEC.US,D,20200128,000000,4.3906,4.3906,4.3621,4.3621,814,0
+GTEC.US,D,20200129,000000,4.0594,4.0594,4.0594,4.0594,285,0
+GTEC.US,D,20200130,000000,4.2515,4.2515,4.2515,4.2515,147,0
+GTEC.US,D,20200131,000000,4,4,3.99,3.99,410,0
+GTEC.US,D,20200203,000000,4.0217,4.054,4,4.054,470,0
+GTEC.US,D,20200204,000000,3.85,3.9797,3.8,3.81,4538,0
+GTEC.US,D,20200205,000000,3.86,3.86,3.86,3.86,353,0
+GTEC.US,D,20200206,000000,3.7503,3.7503,3.7503,3.7503,683,0
+GTEC.US,D,20200207,000000,3.73,3.73,3.5007,3.5007,513,0
+GTEC.US,D,20200210,000000,3.5908,3.5908,3.5,3.51,3518,0
+GTEC.US,D,20200211,000000,3.5,3.5,3.25,3.25,944,0
+GTEC.US,D,20200213,000000,2.79,2.79,2.43,2.5,4994,0
+GTEC.US,D,20200214,000000,2.62,3.49,2.6,3.045,25433,0
+GTEC.US,D,20200218,000000,3.99,4.3899,3,3.2,15391,0
+GTEC.US,D,20200219,000000,3.2782,3.5442,3,3,14191,0
+GTEC.US,D,20200220,000000,3,3.05,2.52,2.84,22004,0
+GTEC.US,D,20200221,000000,2.8567,3.2356,2.75,2.7806,6135,0
+GTEC.US,D,20200224,000000,2.7364,2.867,2.7364,2.86,5206,0
+GTEC.US,D,20200225,000000,2.9003,2.9003,2.85,2.85,2239,0
+GTEC.US,D,20200226,000000,2.65,3.1599,2.65,2.9836,18329,0
+GTEC.US,D,20200227,000000,2.73,3.2281,2.73,3.065,22229,0
+GTEC.US,D,20200228,000000,3.0273,3.19,3.0273,3.05,8209,0
+GTEC.US,D,20200302,000000,3.03,3.03,2.54,2.7836,7253,0
+GTEC.US,D,20200303,000000,2.66,2.75,2.55,2.6,8889,0
+GTEC.US,D,20200304,000000,2.63,2.63,2.36,2.36,8079,0
+GTEC.US,D,20200305,000000,2.36,2.36,2.18,2.19,1669,0
+GTEC.US,D,20200306,000000,2.18,2.1938,1.85,2.1938,3676,0
+GTEC.US,D,20200309,000000,2.2199,2.2199,1.8,1.8,13025,0
+GTEC.US,D,20200310,000000,1.8,1.8,1.5,1.5,5079,0
+GTEC.US,D,20200311,000000,1.5,1.53,1.42,1.42,8051,0
+GTEC.US,D,20200312,000000,1.53,2.625,1.12,2.54,110927,0
+GTEC.US,D,20200313,000000,2.5395,2.59,1.8,1.8911,30810,0
+GTEC.US,D,20200316,000000,1.8,1.84,1.75,1.7538,4696,0
+GTEC.US,D,20200317,000000,1.86,1.86,1.75,1.7512,3017,0
+GTEC.US,D,20200318,000000,1.65,1.6537,1.5,1.5072,17655,0
+GTEC.US,D,20200319,000000,1.625,1.633,1.24,1.3901,7330,0
+GTEC.US,D,20200320,000000,1.3489,1.4,1.3489,1.3971,890,0
+GTEC.US,D,20200323,000000,1.7105,1.9,1.417,1.9,9701,0
+GTEC.US,D,20200324,000000,1.95,1.95,1.3,1.69,11092,0
+GTEC.US,D,20200325,000000,1.86,1.86,1.39,1.57,1482,0
+GTEC.US,D,20200326,000000,1.71,1.79,1.3501,1.5,7524,0
+GTEC.US,D,20200327,000000,1.6651,1.8,1.5249,1.8,5421,0
+GTEC.US,D,20200330,000000,1.95,1.95,1.52,1.52,4805,0
+GTEC.US,D,20200331,000000,1.91,3.42,1.56,3.3,102682,0
+GTEC.US,D,20200401,000000,3.59,4.85,2.63,2.91,194168,0
+GTEC.US,D,20200402,000000,2.92,3.26,2.5,2.64,10709,0
+GTEC.US,D,20200403,000000,2.6296,2.6296,2,2.4,12794,0
+GTEC.US,D,20200406,000000,2.03,2.4119,2.03,2.4119,5483,0
+GTEC.US,D,20200407,000000,2.13,2.4065,2.1,2.1105,4194,0
+GTEC.US,D,20200408,000000,2.14,2.4092,2.14,2.17,3087,0
+GTEC.US,D,20200409,000000,2.4,2.4,2.15,2.275,1478,0
+GTEC.US,D,20200413,000000,2.42,2.42,2.3001,2.3067,2123,0
+GTEC.US,D,20200414,000000,2.11,2.629,1.89,2.05,46133,0
+GTEC.US,D,20200415,000000,2.39,2.39,2.185,2.23,4887,0
+GTEC.US,D,20200416,000000,2.33,2.33,2.1334,2.19,3889,0
+GTEC.US,D,20200417,000000,2.1672,2.2924,2.02,2.0989,3401,0
+GTEC.US,D,20200420,000000,2.4195,2.4195,2.06,2.06,2796,0
+GTEC.US,D,20200421,000000,2.55,2.55,2.02,2.0878,4041,0
+GTEC.US,D,20200422,000000,2.32,2.32,2.12,2.12,1948,0
+GTEC.US,D,20200423,000000,2.19,2.19,2.1199,2.1199,1264,0
+GTEC.US,D,20200424,000000,2.06,2.06,2.05,2.05,733,0
+GTEC.US,D,20200427,000000,2.02,2.19,2,2,7051,0
+GTEC.US,D,20200428,000000,2.05,2.05,1.978,1.9848,3729,0
+GTEC.US,D,20200429,000000,2.02,2.274,2.0126,2.1981,33439,0
+GTEC.US,D,20200430,000000,2.3,2.3,1.89,1.98,6639,0
+GTEC.US,D,20200501,000000,1.81,2.15,1.81,2.15,1199,0
+GTEC.US,D,20200504,000000,2.1643,2.1643,2.0766,2.0766,1966,0
+GTEC.US,D,20200505,000000,2.24,2.27,2,2.01,7460,0
+GTEC.US,D,20200506,000000,2,2,1.81,1.8801,6873,0
+GTEC.US,D,20200507,000000,1.9058,1.9058,1.6954,1.79,4541,0
+GTEC.US,D,20200508,000000,1.79,1.79,1.64,1.73,8195,0
+GTEC.US,D,20200511,000000,1.78,1.78,1.695,1.7295,3056,0
+GTEC.US,D,20200512,000000,1.72,1.7426,1.72,1.73,4471,0
+GTEC.US,D,20200513,000000,1.74,1.74,1.7,1.7,1964,0
+GTEC.US,D,20200514,000000,1.7,1.99,1.7,1.86,8652,0
+GTEC.US,D,20200515,000000,2.03,2.03,1.89,1.94,3401,0
+GTEC.US,D,20200518,000000,1.95,1.95,1.8314,1.8492,2716,0
+GTEC.US,D,20200519,000000,2.03,2.04,1.9703,2.04,2136,0
+GTEC.US,D,20200520,000000,2.14,2.14,1.97,2.0001,8861,0
+GTEC.US,D,20200521,000000,2.1,2.1,2.0038,2.08,1542,0
+GTEC.US,D,20200522,000000,2.01,2.14,2,2.14,11058,0
+GTEC.US,D,20200526,000000,2.1,2.1,2.0176,2.065,4842,0
+GTEC.US,D,20200527,000000,2.1,2.1,1.9307,2.015,10815,0
+GTEC.US,D,20200528,000000,2.13,2.13,1.95,2.095,4720,0
+GTEC.US,D,20200529,000000,2.17,2.17,1.9622,2.1,3510,0
+GTEC.US,D,20200601,000000,2.09,2.09,1.93,1.95,4340,0
+GTEC.US,D,20200602,000000,2.0201,2.26,1.9301,1.9301,7166,0
+GTEC.US,D,20200603,000000,1.999,2.029,1.92,1.92,1946,0
+GTEC.US,D,20200604,000000,2.01,2.01,1.95,1.97,2486,0
+GTEC.US,D,20200605,000000,2.06,2.43,1.995,2.27,32453,0
+GTEC.US,D,20200608,000000,2.36,2.945,2.36,2.88,34360,0
+GTEC.US,D,20200609,000000,3.02,3.1767,2.2375,2.75,15529,0
+GTEC.US,D,20200610,000000,3.01,3.19,2.3802,3.09,63321,0
+GTEC.US,D,20200611,000000,3.15,4,2.23,2.67,240434,0
+GTEC.US,D,20200612,000000,2.6,2.6159,2.3,2.48,49801,0
+GTEC.US,D,20200615,000000,2.58,2.58,2.21,2.3485,22139,0
+GTEC.US,D,20200616,000000,2.4701,2.7244,2.47,2.5175,15010,0
+GTEC.US,D,20200617,000000,2.59,3.4401,2.59,2.87,253861,0
+GTEC.US,D,20200618,000000,3.01,3.2,2.72,2.98,17808,0
+GTEC.US,D,20200619,000000,2.92,3.0064,2.48,2.64,31878,0
+GTEC.US,D,20200622,000000,2.64,3.49,2.64,2.86,223266,0
+GTEC.US,D,20200623,000000,2.99,3.2999,2.7177,2.86,46642,0
+GTEC.US,D,20200624,000000,2.99,2.99,2.7101,2.75,31263,0
+GTEC.US,D,20200625,000000,2.7,3.08,2.7,2.77,63936,0
+GTEC.US,D,20200626,000000,2.92,2.92,2.3,2.47,36038,0
+GTEC.US,D,20200629,000000,2.66,2.66,2.4,2.4602,4901,0
+GTEC.US,D,20200630,000000,2.4,2.51,2.31,2.31,13380,0
+GTEC.US,D,20200701,000000,2.42,2.59,2.26,2.37,27891,0
+GTEC.US,D,20200702,000000,2.55,2.55,2.26,2.31,11228,0
+GTEC.US,D,20200706,000000,2.44,2.9999,2.3202,2.7836,67952,0
+GTEC.US,D,20200707,000000,2.92,2.9899,2.4801,2.67,14116,0
+GTEC.US,D,20200708,000000,2.68,2.85,2.6,2.7,34447,0
+GTEC.US,D,20200709,000000,2.83,2.84,2.65,2.76,6980,0
+GTEC.US,D,20200710,000000,2.85,3.49,2.83,3.3,161473,0
+GTEC.US,D,20200713,000000,3.33,4.5,3.33,3.72,463124,0
+GTEC.US,D,20200714,000000,3.84,3.84,3.02,3.4,89024,0
+GTEC.US,D,20200715,000000,3.15,3.6999,3.15,3.41,61513,0
+GTEC.US,D,20200716,000000,3.4,3.6999,2.9,2.97,40956,0
+GTEC.US,D,20200717,000000,3.09,3.11,2.8,2.9815,61658,0
+GTEC.US,D,20200720,000000,2.8,3.19,2.8,2.935,47758,0
+GTEC.US,D,20200721,000000,2.84,3.18,2.8,3.02,56213,0
+GTEC.US,D,20200722,000000,2.98,2.98,2.8,2.8601,10757,0
+GTEC.US,D,20200723,000000,2.82,2.99,2.8,2.85,35890,0
+GTEC.US,D,20200724,000000,2.97,2.97,2.76,2.85,8099,0
+GTEC.US,D,20200727,000000,2.86,2.86,2.64,2.65,15818,0
+GTEC.US,D,20200728,000000,2.64,2.85,2.64,2.84,13281,0
+GTEC.US,D,20200729,000000,2.85,2.8599,2.6701,2.7799,17229,0
+GTEC.US,D,20200730,000000,2.99,2.99,2.6501,2.7301,15460,0
+GTEC.US,D,20200731,000000,2.68,2.8299,2.63,2.6301,9870,0
+GTEC.US,D,20200803,000000,2.81,2.88,2.725,2.73,17077,0
+GTEC.US,D,20200804,000000,2.99,3.3499,2.75,2.79,66382,0
+GTEC.US,D,20200805,000000,2.89,3,2.7701,3,7392,0
+GTEC.US,D,20200806,000000,3.04,3.4,2.94,3.17,121404,0
+GTEC.US,D,20200807,000000,3.31,3.31,3.07,3.21,21256,0
+GTEC.US,D,20200810,000000,3.2,3.2,2.72,3.1576,51838,0
+GTEC.US,D,20200811,000000,3.04,3.13,2.9,2.92,27689,0
+GTEC.US,D,20200812,000000,2.99,2.99,2.9,2.9,14616,0
+GTEC.US,D,20200813,000000,3.02,3.13,2.92,2.99,46108,0
+GTEC.US,D,20200814,000000,3.09,3.09,2.83,2.96,36619,0
+GTEC.US,D,20200817,000000,2.95,3.1,2.9,2.94,33933,0
+GTEC.US,D,20200818,000000,3.07,3.07,2.97,2.9945,9767,0
+GTEC.US,D,20200819,000000,3.07,3.19,2.97,3.14,65902,0
+GTEC.US,D,20200820,000000,3.01,3.07,2.9,2.9,34195,0
+GTEC.US,D,20200821,000000,2.83,2.95,2.8,2.9007,36783,0
+GTEC.US,D,20200824,000000,3.03,3.03,2.8,2.84,17130,0
+GTEC.US,D,20200825,000000,2.92,3.3336,2.86,3.25,118346,0
+GTEC.US,D,20200826,000000,3.24,3.24,3.02,3.235,12784,0
+GTEC.US,D,20200827,000000,3.095,3.14,3.02,3.07,12876,0
+GTEC.US,D,20200828,000000,3.15,3.15,3.0201,3.125,6041,0
+GTEC.US,D,20200831,000000,3.08,3.16,3.01,3.06,64761,0
+GTEC.US,D,20200901,000000,3.01,3.18,3.01,3.18,6016,0
+GTEC.US,D,20200902,000000,3.2,3.2,3.01,3.09,14163,0
+GTEC.US,D,20200903,000000,3.09,3.09,3,3,17999,0
+GTEC.US,D,20200904,000000,3.04,3.28,2.65,3.05,100688,0
+GTEC.US,D,20200908,000000,3.2,3.2,2.8,3.05,23838,0
+GTEC.US,D,20200909,000000,3.13,3.17,2.88,3.09,42614,0
+GTEC.US,D,20200910,000000,2.9095,2.9699,2.7,2.73,23952,0
+GTEC.US,D,20200911,000000,2.75,2.9599,2.7,2.77,12383,0
+GTEC.US,D,20200914,000000,2.89,2.9599,2.7001,2.8099,8512,0
+GTEC.US,D,20200915,000000,2.84,2.881,2.7,2.7001,9007,0
+GTEC.US,D,20200916,000000,2.69,2.86,2.68,2.7,14005,0
+GTEC.US,D,20200917,000000,2.85,2.85,2.7,2.81,18395,0
+GTEC.US,D,20200918,000000,2.79,2.8,2.65,2.68,12237,0
+GTEC.US,D,20200921,000000,2.77,2.79,2.5512,2.5728,9609,0
+GTEC.US,D,20200922,000000,2.57,2.8225,2.5,2.67,17336,0
+GTEC.US,D,20200923,000000,2.64,2.64,2.4201,2.55,6464,0
+GTEC.US,D,20200924,000000,2.6018,2.66,2.43,2.43,10100,0
+GTEC.US,D,20200925,000000,2.47,2.75,2.34,2.44,82886,0
+GTEC.US,D,20200928,000000,2.44,2.44,2.27,2.345,24254,0
+GTEC.US,D,20200929,000000,2.4,2.4,2.35,2.38,7820,0
+GTEC.US,D,20200930,000000,2.51,2.51,2.31,2.4,7309,0
+GTEC.US,D,20201001,000000,2.44,2.55,2.312,2.4,9182,0
+GTEC.US,D,20201002,000000,2.4,2.4,2.15,2.15,17586,0
+GTEC.US,D,20201005,000000,2.23,2.2653,2.2,2.23,17975,0
+GTEC.US,D,20201006,000000,2.28,2.96,2.1,2.83,238644,0
+GTEC.US,D,20201007,000000,2.84,2.95,2.5001,2.69,97960,0
+GTEC.US,D,20201008,000000,2.68,2.86,2.5,2.8,94764,0
+GTEC.US,D,20201009,000000,2.93,2.93,2.56,2.72,36202,0
+GTEC.US,D,20201012,000000,2.71,2.71,2.42,2.5,29902,0
+GTEC.US,D,20201013,000000,2.57,2.57,2.39,2.4,27114,0
+GTEC.US,D,20201014,000000,2.35,2.56,2.35,2.41,30387,0
+GTEC.US,D,20201015,000000,2.46,2.71,2.455,2.71,28467,0
+GTEC.US,D,20201016,000000,2.71,2.71,2.46,2.5,39710,0
+GTEC.US,D,20201019,000000,2.51,4.05,2.51,3.54,3900879,0
+GTEC.US,D,20201020,000000,3.12,3.3,2.7,2.96,1449169,0
+GTEC.US,D,20201021,000000,2.77,2.86,2.4,2.44,364070,0
+GTEC.US,D,20201022,000000,2.49,2.61,2.3,2.44,189865,0
+GTEC.US,D,20201023,000000,2.5965,2.5965,2.38,2.55,87308,0
+GTEC.US,D,20201026,000000,2.58,2.58,2.36,2.43,63463,0
+GTEC.US,D,20201027,000000,2.37,2.395,2.25,2.26,86573,0
+GTEC.US,D,20201028,000000,2.26,2.3,2.08,2.13,67259,0
+GTEC.US,D,20201029,000000,2.12,2.25,2.06,2.18,29701,0
+GTEC.US,D,20201030,000000,2.17,2.17,1.77,1.81,123931,0
+GTEC.US,D,20201102,000000,1.97,2.02,1.88,1.95,48892,0
+GTEC.US,D,20201103,000000,1.95,2.06,1.94,1.97,24946,0
+GTEC.US,D,20201104,000000,2.04,2.08,1.9087,2.06,28143,0
+GTEC.US,D,20201105,000000,2.06,2.13,1.9922,2.07,32652,0
+GTEC.US,D,20201106,000000,2.05,2.18,1.97,2.09,37720,0
+GTEC.US,D,20201109,000000,2.19,2.45,2.19,2.34,90267,0
+GTEC.US,D,20201110,000000,3.45,10,3.26,5.16,166088746,0
+GTEC.US,D,20201111,000000,4.12,6.58,3.8,4.95,10827403,0
+GTEC.US,D,20201112,000000,4.83,6.65,4.61,5.64,13828160,0
+GTEC.US,D,20201113,000000,6,7.56,5.6,6.1,11124759,0
+GTEC.US,D,20201116,000000,6.07,6.67,5.42,5.65,2416555,0
+GTEC.US,D,20201117,000000,5.3,5.5,4.8,4.93,963450,0
+GTEC.US,D,20201118,000000,5.01,5.3,4.8,4.93,511893,0
+GTEC.US,D,20201119,000000,4.9,4.9826,4.5,4.8,419839,0
+GTEC.US,D,20201120,000000,4.8,4.82,4.55,4.69,322639,0
+GTEC.US,D,20201123,000000,5.5,7.7,5.15,7.7,9017810,0
+GTEC.US,D,20201124,000000,7.46,7.48,5.81,6.33,2270331,0
+GTEC.US,D,20201125,000000,6.1,6.6,6,6.23,567490,0
+GTEC.US,D,20201127,000000,6.28,6.4297,5.69,5.83,453745,0
+GTEC.US,D,20201130,000000,5.93,6.03,5.5,5.72,346381,0
+GTEC.US,D,20201201,000000,5.58,5.61,5.25,5.41,336491,0
+GTEC.US,D,20201202,000000,5.27,5.68,5.09,5.59,236957,0
+GTEC.US,D,20201203,000000,5.725,5.8742,5.53,5.61,222711,0
+GTEC.US,D,20201204,000000,5.65,5.66,5.26,5.55,226151,0
+GTEC.US,D,20201207,000000,9.19,11.4,7.71,8.29,66182112,0
+GTEC.US,D,20201208,000000,8.1,9.13,7.9,8.9,2354867,0
+GTEC.US,D,20201209,000000,8.725,9.45,8.5,8.87,846921,0
+GTEC.US,D,20201210,000000,8.66,8.9999,8.49,8.55,861689,0
+GTEC.US,D,20201211,000000,8.5,8.95,8.25,8.39,580640,0
+GTEC.US,D,20201214,000000,8.24,8.45,7.39,7.51,375765,0
+GTEC.US,D,20201215,000000,7.52,8.0063,7.5143,7.82,179073,0
+GTEC.US,D,20201216,000000,7.85,8.19,7.5401,8.12,216714,0
+GTEC.US,D,20201217,000000,8.21,8.85,8.13,8.7,712333,0
+GTEC.US,D,20201218,000000,8.75,9.35,8.61,9.09,593172,0
+GTEC.US,D,20201221,000000,9.73,9.76,8.7,8.79,511865,0
+GTEC.US,D,20201222,000000,8.73,8.77,7.9,7.99,343675,0
+GTEC.US,D,20201223,000000,8.07,8.35,8.07,8.19,92174,0
+GTEC.US,D,20201224,000000,8.24,8.35,8.01,8.07,35024,0
+GTEC.US,D,20201228,000000,8.11,8.11,7.55,7.55,163061,0
+GTEC.US,D,20201229,000000,7.62,7.807,7.15,7.26,151838,0
+GTEC.US,D,20201230,000000,7.26,7.6427,7.26,7.64,105787,0
+GTEC.US,D,20201231,000000,7.43,7.505,7.17,7.24,121189,0
+GTEC.US,D,20210104,000000,7.15,7.2,6.6601,7.15,126402,0
+GTEC.US,D,20210105,000000,7.07,7.3554,6.82,7.16,60098,0
+GTEC.US,D,20210106,000000,7.29,7.35,6.88,6.95,146080,0
+GTEC.US,D,20210107,000000,7.3,7.4153,7.15,7.34,145559,0
+GTEC.US,D,20210108,000000,7.35,7.44,7.1439,7.23,84401,0
+GTEC.US,D,20210111,000000,7.16,7.26,7.1,7.2,69484,0
+GTEC.US,D,20210112,000000,7.1,7.12,6.85,6.9,136753,0
+GTEC.US,D,20210113,000000,7.31,8.75,7.1,8.27,1032501,0
+GTEC.US,D,20210114,000000,8.7329,8.84,7.68,8.05,429708,0
+GTEC.US,D,20210115,000000,7.93,8.0338,7.38,7.46,166634,0
+GTEC.US,D,20210119,000000,7.53,7.749,7.38,7.49,124647,0
+GTEC.US,D,20210120,000000,7.59,7.674,7.22,7.43,59201,0
+GTEC.US,D,20210121,000000,7.37,7.89,7.2501,7.59,155164,0
+GTEC.US,D,20210122,000000,7.56,7.9699,7.45,7.54,138004,0
+GTEC.US,D,20210125,000000,7.63,7.9699,7.295,7.58,270249,0
+GTEC.US,D,20210126,000000,7.56,7.93,7.47,7.7,132093,0
+GTEC.US,D,20210127,000000,7.42,7.77,7.23,7.31,174204,0
+GTEC.US,D,20210128,000000,7.25,7.58,6.9,7.12,147644,0
+GTEC.US,D,20210129,000000,7.07,7.5,6.79,7.45,196032,0
+GTEC.US,D,20210201,000000,7.45,7.45,7.0035,7.3,64250,0
+GTEC.US,D,20210202,000000,7.42,7.42,7.1101,7.37,55480,0
+GTEC.US,D,20210203,000000,7.34,7.64,7.27,7.43,188448,0
+GTEC.US,D,20210204,000000,7.68,7.99,7.45,7.99,268070,0
+GTEC.US,D,20210205,000000,7.97,8.8005,7.7201,7.88,687635,0
+GTEC.US,D,20210208,000000,7.93,7.95,7.65,7.76,131420,0
+GTEC.US,D,20210209,000000,7.99,8.13,7.86,7.93,187089,0
+GTEC.US,D,20210210,000000,8,8.15,7.33,7.7,107417,0
+GTEC.US,D,20210211,000000,7.7,8.1244,7.62,7.9,110564,0
+GTEC.US,D,20210212,000000,7.82,7.87,7.55,7.61,113536,0
+GTEC.US,D,20210216,000000,7.72,7.7836,7.42,7.49,103652,0
+GTEC.US,D,20210217,000000,7.65,7.75,7.33,7.55,108055,0
+GTEC.US,D,20210218,000000,22.13,26.42,14.45,14.74,64139742,0
+GTEC.US,D,20210219,000000,13.61,14.3,12,12.94,2520230,0
+GTEC.US,D,20210222,000000,12.7,13.55,12.51,13,464639,0
+GTEC.US,D,20210223,000000,11.63,12.25,10.4572,12.23,486634,0
+GTEC.US,D,20210224,000000,12.38,13.5,12.35,13.34,295035,0
+GTEC.US,D,20210225,000000,13.13,13.1338,11.7,12.09,271568,0
+GTEC.US,D,20210226,000000,11.82,12.4,11.6,12.05,130672,0
+GTEC.US,D,20210301,000000,12.91,12.91,12.01,12.37,109096,0
+GTEC.US,D,20210302,000000,12.38,12.48,12.051,12.2,82534,0
+GTEC.US,D,20210303,000000,12.07,12.25,11.6101,11.91,98647,0
+GTEC.US,D,20210304,000000,11.87,11.87,10.6187,11.46,103135,0
+GTEC.US,D,20210305,000000,11.34,11.74,10.78,11.74,111394,0
+GTEC.US,D,20210308,000000,12.14,12.39,11.22,11.23,105917,0
+GTEC.US,D,20210309,000000,11.35,12.0031,11.28,11.5,98131,0
+GTEC.US,D,20210310,000000,11.46,12.5,11.43,12.06,148862,0
+GTEC.US,D,20210311,000000,12.58,12.75,12.175,12.34,83988,0
+GTEC.US,D,20210312,000000,12.16,12.95,12.0501,12.95,93295,0
+GTEC.US,D,20210315,000000,13.25,15.5,13.2,14.94,538336,0
+GTEC.US,D,20210316,000000,14.94,15.0515,13.55,13.88,198674,0
+GTEC.US,D,20210317,000000,13.67,14.36,13.38,14.2,52659,0
+GTEC.US,D,20210318,000000,14.4,14.8,13.88,14.17,80418,0
+GTEC.US,D,20210319,000000,14.17,14.3912,13.8828,14.01,54344,0
+GTEC.US,D,20210322,000000,14.04,14.4059,13.89,14.1,57302,0
+GTEC.US,D,20210323,000000,14.15,14.7907,13.95,14.36,123841,0
+GTEC.US,D,20210324,000000,14.51,15.62,14.51,14.7,232457,0
+GTEC.US,D,20210325,000000,14.49,14.88,14.17,14.7,107378,0
+GTEC.US,D,20210326,000000,15,15.5,14.71,15.5,107153,0
+GTEC.US,D,20210329,000000,15.15,15.97,15.15,15.85,245557,0
+GTEC.US,D,20210330,000000,16.04,16.1,13.8601,14.49,184997,0
+GTEC.US,D,20210331,000000,13.4,13.8,12.25,12.37,284731,0
+GTEC.US,D,20210401,000000,12.56,12.8618,11.58,11.58,153252,0
+GTEC.US,D,20210405,000000,11.74,12.05,11.62,11.75,53040,0
+GTEC.US,D,20210406,000000,11.54,11.8443,11.52,11.65,44492,0
+GTEC.US,D,20210407,000000,11.6,11.9404,11.6,11.72,34603,0
+GTEC.US,D,20210408,000000,11.89,12.3,11.66,11.83,50146,0
+GTEC.US,D,20210409,000000,11.69,11.7562,11.25,11.25,48177,0
+GTEC.US,D,20210412,000000,11.79,11.9699,10.8,11.08,103116,0
+GTEC.US,D,20210413,000000,10.82,10.98,9.32,9.88,270349,0
+GTEC.US,D,20210414,000000,9.91,10.18,9.78,10.02,43132,0
+GTEC.US,D,20210415,000000,10.02,10.05,9.6,9.69,29696,0
+GTEC.US,D,20210416,000000,9.65,9.66,8.96,9.02,73247,0
+GTEC.US,D,20210419,000000,9,9,8.1,8.23,81348,0
+GTEC.US,D,20210420,000000,8.35,8.35,8,8.15,37225,0
+GTEC.US,D,20210421,000000,8.02,8.58,7.96,8.39,64784,0
+GTEC.US,D,20210422,000000,8.39,8.8,8.1887,8.3,56616,0
+GTEC.US,D,20210423,000000,8.21,8.5,8.14,8.39,45575,0
+GTEC.US,D,20210426,000000,8.31,8.95,8.31,8.77,52401,0
+GTEC.US,D,20210427,000000,8.91,9.49,8.71,9.47,71506,0
+GTEC.US,D,20210428,000000,9.45,9.45,9.01,9.29,16825,0
+GTEC.US,D,20210429,000000,9.45,9.45,8.5,8.71,45883,0
+GTEC.US,D,20210430,000000,8.7,8.79,8.16,8.22,47095,0
+GTEC.US,D,20210503,000000,8.21,8.37,7.99,8.08,43770,0
+GTEC.US,D,20210504,000000,8.01,8.16,7.8896,8.02,39888,0
+GTEC.US,D,20210505,000000,8.08,8.29,8,8.06,19148,0
+GTEC.US,D,20210506,000000,7.98,8.17,7.755,7.87,28271,0
+GTEC.US,D,20210507,000000,7.84,8.1473,7.84,8,24586,0
+GTEC.US,D,20210510,000000,7.86,8.15,7.52,7.59,30547,0
+GTEC.US,D,20210511,000000,7.44,7.73,7.15,7.63,44428,0
+GTEC.US,D,20210512,000000,7.41,7.6273,6.84,6.96,161056,0
+GTEC.US,D,20210513,000000,6.94,8.04,6.94,7.15,131872,0
+GTEC.US,D,20210514,000000,7.05,7.41,6.98,7.41,35815,0
+GTEC.US,D,20210517,000000,7.46,7.57,7.3104,7.45,15636,0
+GTEC.US,D,20210518,000000,7.5,7.65,7.46,7.63,22336,0
+GTEC.US,D,20210519,000000,7.47,7.53,7.2,7.3,26140,0
+GTEC.US,D,20210520,000000,7.36,7.61,7.2586,7.57,21475,0
+GTEC.US,D,20210521,000000,7.69,7.7626,7.41,7.65,35000,0
+GTEC.US,D,20210524,000000,7.65,7.8802,7.49,7.84,50154,0
+GTEC.US,D,20210525,000000,7.79,7.98,7.7021,7.95,20797,0
+GTEC.US,D,20210526,000000,7.95,8.18,7.88,8.15,30475,0
+GTEC.US,D,20210527,000000,8.21,8.62,8.0401,8.4,92222,0
+GTEC.US,D,20210528,000000,8.36,8.64,8.31,8.46,87425,0
+GTEC.US,D,20210601,000000,8.74,8.7417,8.36,8.57,36057,0
+GTEC.US,D,20210602,000000,8.55,8.7965,8.53,8.77,25267,0
+GTEC.US,D,20210603,000000,8.85,8.87,8.5101,8.69,57849,0
+GTEC.US,D,20210604,000000,8.68,8.87,8.61,8.78,26324,0
+GTEC.US,D,20210607,000000,8.76,9,8.76,9,36900,0
+GTEC.US,D,20210608,000000,9.46,9.98,9.23,9.69,148415,0
+GTEC.US,D,20210609,000000,9.85,9.85,9.61,9.67,70843,0
+GTEC.US,D,20210610,000000,9.66,9.88,9.1,9.32,51115,0
+GTEC.US,D,20210611,000000,9.28,9.34,9.1267,9.27,26952,0
+GTEC.US,D,20210614,000000,9.24,9.26,9.05,9.1,40604,0
+GTEC.US,D,20210615,000000,9.23,9.2799,9.0201,9.09,571790,0
+GTEC.US,D,20210616,000000,10.96,11.24,8.51,9.19,2194057,0
+GTEC.US,D,20210617,000000,8.75,8.86,8.3001,8.75,249742,0
+GTEC.US,D,20210618,000000,8.65,8.85,8.432,8.85,113369,0
+GTEC.US,D,20210621,000000,8.86,9.15,8.73,8.92,69236,0
+GTEC.US,D,20210622,000000,8.93,8.95,8.5,8.9,46467,0
+GTEC.US,D,20210623,000000,8.88,9.4399,8.77,9.31,69798,0
+GTEC.US,D,20210624,000000,9.2,9.4111,9.06,9.31,41286,0
+GTEC.US,D,20210625,000000,9.2,9.32,8.94,9.07,46297,0
+GTEC.US,D,20210628,000000,8.15,8.15,7.9,8.06,421107,0
+GTEC.US,D,20210629,000000,8,8.09,8,8,89763,0
+GTEC.US,D,20210630,000000,8,8.1,7.8,7.84,93053,0
+GTEC.US,D,20210701,000000,7.82,8.08,7.81,7.9,31373,0
+GTEC.US,D,20210702,000000,7.96,7.96,7.78,7.85,36230,0
+GTEC.US,D,20210706,000000,7.85,7.93,7.7,7.81,41809,0
+GTEC.US,D,20210707,000000,7.78,7.8273,7.55,7.57,53814,0
+GTEC.US,D,20210708,000000,7.55,7.7,7.39,7.51,57320,0
+GTEC.US,D,20210709,000000,7.59,7.59,7.41,7.43,29622,0
+GTEC.US,D,20210712,000000,7.35,7.579,7.35,7.46,16189,0
+GTEC.US,D,20210713,000000,7.4,7.435,7.25,7.25,28750,0
+GTEC.US,D,20210714,000000,7.25,7.34,7.03,7.07,32127,0
+GTEC.US,D,20210715,000000,7.05,7.14,6.87,6.99,73985,0
+GTEC.US,D,20210716,000000,7.05,7.13,7,7.09,27197,0
+GTEC.US,D,20210719,000000,6.93,7.0896,6.8,6.86,37454,0
+GTEC.US,D,20210720,000000,7.058,7.18,6.8775,7.11,14525,0
+GTEC.US,D,20210721,000000,7.15,7.48,7.14,7.35,28439,0
+GTEC.US,D,20210722,000000,7.24,7.33,6.89,6.9,68534,0
+GTEC.US,D,20210723,000000,6.9,7.12,6.68,6.76,34424,0
+GTEC.US,D,20210726,000000,6.63,6.82,6.5,6.63,23125,0
+GTEC.US,D,20210727,000000,6.54,6.62,6,6.11,47509,0
+GTEC.US,D,20210728,000000,6.1,6.4175,6.1,6.34,19324,0
+GTEC.US,D,20210729,000000,6.37,7.49,6.1001,6.37,340832,0
+GTEC.US,D,20210730,000000,6.27,6.53,6.19,6.43,52236,0
+GTEC.US,D,20210802,000000,6.37,6.78,6.3,6.64,56483,0
+GTEC.US,D,20210803,000000,6.57,6.81,6.54,6.67,28718,0
+GTEC.US,D,20210804,000000,6.71,6.71,6.42,6.5,15577,0
+GTEC.US,D,20210805,000000,6.5,6.57,6.35,6.36,21235,0
+GTEC.US,D,20210806,000000,6.37,6.5,6.25,6.4431,20776,0
+GTEC.US,D,20210809,000000,6.44,6.7,6.43,6.46,25790,0
+GTEC.US,D,20210810,000000,7.05,7.05,6.73,6.84,90320,0
+GTEC.US,D,20210811,000000,6.78,7.03,6.5701,6.91,54186,0
+GTEC.US,D,20210812,000000,6.98,7.12,6.7027,6.94,27180,0
+GTEC.US,D,20210813,000000,6.89,6.96,6.7501,6.8,18002,0
+GTEC.US,D,20210816,000000,6.8,7.48,6.5,7.22,273150,0
+GTEC.US,D,20210817,000000,7.06,7.4,6.46,7.12,92664,0
+GTEC.US,D,20210818,000000,7.04,7.19,7.0125,7.05,28468,0
+GTEC.US,D,20210819,000000,6.89,6.903,6.3301,6.39,50463,0
+GTEC.US,D,20210820,000000,6.46,6.59,6.32,6.34,29954,0
+GTEC.US,D,20210823,000000,6.36,6.41,6.17,6.22,47219,0
+GTEC.US,D,20210824,000000,6.4,6.77,6.31,6.61,46429,0
+GTEC.US,D,20210825,000000,6.6,6.7499,6.53,6.69,22831,0
+GTEC.US,D,20210826,000000,6.65,6.84,6.55,6.77,13821,0
+GTEC.US,D,20210827,000000,6.71,6.96,6.557,6.64,24949,0
+GTEC.US,D,20210830,000000,6.73,6.91,6.5901,6.7,10683,0
+GTEC.US,D,20210831,000000,6.7,6.87,6.7,6.86,18990,0
+GTEC.US,D,20210901,000000,6.81,6.97,6.6,6.68,40105,0
+GTEC.US,D,20210902,000000,6.705,6.9479,6.51,6.84,28877,0
+GTEC.US,D,20210903,000000,6.82,6.96,6.6618,6.86,28641,0
+GTEC.US,D,20210907,000000,6.83,7.16,6.83,7.07,37471,0
+GTEC.US,D,20210908,000000,7.05,7.16,6.7,6.7,37026,0
+GTEC.US,D,20210909,000000,6.7,7.09,6.7,6.89,9976,0
+GTEC.US,D,20210910,000000,6.8973,6.9643,6.7323,6.805,14411,0
+GTEC.US,D,20210913,000000,6.79,6.79,6.61,6.7,11754,0
+GTEC.US,D,20210914,000000,6.7,6.7,6.22,6.25,50782,0
+GTEC.US,D,20210915,000000,6.3,6.42,6.25,6.35,31708,0
+GTEC.US,D,20210916,000000,6.27,6.3663,6.195,6.31,30015,0
+GTEC.US,D,20210917,000000,6.25,6.44,6.25,6.39,17482,0
+GTEC.US,D,20210920,000000,6.2,6.3345,5.67,5.81,148353,0
+GTEC.US,D,20210921,000000,6.01,6.16,5.69,5.92,42365,0
+GTEC.US,D,20210922,000000,6.13,6.18,5.8546,6.1,30025,0
+GTEC.US,D,20210923,000000,6.28,6.38,6.1,6.33,25865,0
+GTEC.US,D,20210924,000000,6.09,6.49,6.09,6.44,32857,0
+GTEC.US,D,20210927,000000,6.44,6.77,6.41,6.59,26842,0
+GTEC.US,D,20210928,000000,6.45,6.7,6.45,6.64,18840,0
+GTEC.US,D,20210929,000000,6.68,6.72,6.33,6.36,14230,0
+GTEC.US,D,20210930,000000,6.31,6.42,6.1928,6.28,24293,0
+GTEC.US,D,20211001,000000,6.26,6.35,6.1501,6.3,15463,0
+GTEC.US,D,20211004,000000,6.17,6.2,5.9325,6.06,29762,0
+GTEC.US,D,20211005,000000,6.02,6.376,6,6.28,51669,0
+GTEC.US,D,20211006,000000,6.03,6.1756,5.9,5.95,38077,0
+GTEC.US,D,20211007,000000,6.09,6.21,6.09,6.16,18846,0
+GTEC.US,D,20211008,000000,6.2,6.2831,6.17,6.185,33688,0
+GTEC.US,D,20211011,000000,6.17,6.3799,6.06,6.13,38307,0
+GTEC.US,D,20211012,000000,6.1552,6.29,6.0757,6.19,11530,0
+GTEC.US,D,20211013,000000,6.25,6.25,6,6.11,25156,0
+GTEC.US,D,20211014,000000,6.11,6.155,5.98,6.11,41305,0
+GTEC.US,D,20211015,000000,6.24,6.2418,6,6,21042,0
+GTEC.US,D,20211018,000000,6.02,6.1152,6.02,6.08,14038,0
+GTEC.US,D,20211019,000000,6.07,6.19,6.02,6.13,14071,0
+GTEC.US,D,20211020,000000,6.1,6.36,6.1,6.23,23048,0
+GTEC.US,D,20211021,000000,6.23,6.41,6.23,6.35,23633,0
+GTEC.US,D,20211022,000000,6.31,6.335,6.01,6.02,32417,0
+GTEC.US,D,20211025,000000,6.07,6.3199,5.9,5.9,44385,0
+GTEC.US,D,20211026,000000,5.95,6.0999,5.8,5.99,35112,0
+GTEC.US,D,20211027,000000,5.92,6.0036,5.8101,5.86,13856,0
+GTEC.US,D,20211028,000000,5.93,6,5.8,5.81,37395,0
+GTEC.US,D,20211029,000000,5.8,5.9,5.78,5.79,21154,0
+GTEC.US,D,20211101,000000,5.87,5.95,5.7265,5.85,30628,0
+GTEC.US,D,20211102,000000,5.79,5.79,5.56,5.65,43881,0
+GTEC.US,D,20211103,000000,5.7,5.8485,5.6,5.73,51027,0
+GTEC.US,D,20211104,000000,5.95,5.9988,5.725,5.73,89057,0
+GTEC.US,D,20211105,000000,5.74,5.74,5.51,5.54,60150,0
+GTEC.US,D,20211108,000000,5.52,6,5.52,5.95,49656,0
+GTEC.US,D,20211109,000000,5.85,6,5.6,5.77,77371,0
+GTEC.US,D,20211110,000000,5.7,5.99,5.52,5.665,74438,0
+GTEC.US,D,20211111,000000,5.95,5.95,5.6,5.8,178465,0
+GTEC.US,D,20211112,000000,5.88,5.88,5.68,5.86,52984,0
+GTEC.US,D,20211115,000000,5.88,5.88,5.71,5.8,25608,0
+GTEC.US,D,20211116,000000,5.74,5.78,5.59,5.67,34466,0
+GTEC.US,D,20211117,000000,5.7,5.74,5.41,5.54,38098,0
+GTEC.US,D,20211118,000000,5.52,5.58,5.1,5.22,68753,0
+GTEC.US,D,20211119,000000,8.78,10.8399,7.8201,9.89,165905921,0
+GTEC.US,D,20211122,000000,7.68,12.6,7.1,11.69,36143902,0
+GTEC.US,D,20211123,000000,9.55,10.35,7.8,8.41,6028943,0
+GTEC.US,D,20211124,000000,7.99,9.5699,7.56,7.98,10661830,0
+GTEC.US,D,20211126,000000,7.3113,7.8799,7.25,7.64,973019,0
+GTEC.US,D,20211129,000000,7.4,7.45,6.9101,7.34,1404846,0
+GTEC.US,D,20211130,000000,7.26,7.96,6.97,7.67,1167496,0
+GTEC.US,D,20211201,000000,7.42,7.78,6.5,6.82,828532,0
+GTEC.US,D,20211202,000000,6.65,7.2249,6.51,7.15,456083,0
+GTEC.US,D,20211203,000000,7.12,7.1599,6.53,6.7,321129,0
+GTEC.US,D,20211206,000000,6.65,6.68,6.35,6.55,270425,0
+GTEC.US,D,20211207,000000,6.52,7.48,6.382,7.18,537173,0
+GTEC.US,D,20211208,000000,7.12,7.37,7,7.17,163508,0
+GTEC.US,D,20211209,000000,7.1,7.7899,7.03,7.31,460192,0
+GTEC.US,D,20211210,000000,7.16,7.29,6.45,6.55,373010,0
+GTEC.US,D,20211213,000000,6.56,6.7799,6.1,6.44,220118,0
+GTEC.US,D,20211214,000000,6.34,6.3915,6.14,6.2,117064,0
+GTEC.US,D,20211215,000000,6.22,6.47,5.97,6.41,123234,0
+GTEC.US,D,20211216,000000,6.41,6.95,6.35,6.46,103788,0
+GTEC.US,D,20211217,000000,6.33,6.45,6.16,6.41,83742,0
+GTEC.US,D,20211220,000000,6.21,6.39,6.08,6.25,59032,0
+GTEC.US,D,20211221,000000,6.3,7.04,6.2801,7.04,346418,0
+GTEC.US,D,20211222,000000,7.13,7.21,6.7323,6.96,117929,0
+GTEC.US,D,20211223,000000,7.05,7.05,6.66,6.78,99288,0
+GTEC.US,D,20211227,000000,6.72,6.75,6.56,6.71,58683,0
+GTEC.US,D,20211228,000000,6.87,7.1,6.62,6.78,75011,0
+GTEC.US,D,20211229,000000,6.72,6.8791,6.44,6.49,119717,0
+GTEC.US,D,20211230,000000,6.37,6.65,6.3502,6.55,80786,0
+GTEC.US,D,20211231,000000,6.48,6.5899,6.3702,6.43,70686,0
+GTEC.US,D,20220103,000000,6.4,6.85,6.3,6.71,75037,0
+GTEC.US,D,20220104,000000,6.66,6.88,6.61,6.74,73196,0
+GTEC.US,D,20220105,000000,6.66,6.83,6.25,6.25,73935,0
+GTEC.US,D,20220106,000000,6.26,6.63,6.1001,6.44,47311,0
+GTEC.US,D,20220107,000000,6.34,6.43,6.1154,6.17,38381,0
+GTEC.US,D,20220110,000000,6.17,6.17,5.75,5.88,84954,0
+GTEC.US,D,20220111,000000,5.82,6.25,5.82,6.21,36065,0
+GTEC.US,D,20220112,000000,6.18,6.46,6.1187,6.3,43115,0
+GTEC.US,D,20220113,000000,6.3,6.374,5.86,5.94,47523,0
+GTEC.US,D,20220114,000000,5.89,5.95,5.58,5.78,61531,0
+GTEC.US,D,20220118,000000,5.72,5.88,5.5,5.57,47272,0
+GTEC.US,D,20220119,000000,5.66,5.67,5.26,5.38,64369,0
+GTEC.US,D,20220120,000000,5.52,5.58,5.25,5.31,53056,0
+GTEC.US,D,20220121,000000,5.22,5.22,4.8,4.83,105908,0
+GTEC.US,D,20220124,000000,4.67,4.95,4.12,4.85,105541,0
+GTEC.US,D,20220125,000000,4.69,5,4.6376,4.89,29486,0
+GTEC.US,D,20220126,000000,5.03,5.08,4.46,4.48,66006,0
+GTEC.US,D,20220127,000000,4.5,4.6,4.2443,4.6,43359,0
+GTEC.US,D,20220128,000000,4.47,4.96,4.36,4.96,73903,0
+GTEC.US,D,20220131,000000,4.96,5.18,4.866,5.1,29371,0
+GTEC.US,D,20220201,000000,5.09,5.56,4.97,5.56,92843,0
+GTEC.US,D,20220202,000000,5.56,5.56,5,5.07,30818,0
+GTEC.US,D,20220203,000000,5.06,5.1199,4.945,4.99,20191,0
+GTEC.US,D,20220204,000000,5.03,5.25,4.9001,5.12,11693,0
+GTEC.US,D,20220207,000000,5.12,5.2458,5,5.07,9825,0
+GTEC.US,D,20220208,000000,5.01,5.2499,4.947,5.15,21358,0
+GTEC.US,D,20220209,000000,5.23,5.58,5.16,5.53,67315,0
+GTEC.US,D,20220210,000000,5.48,5.733,5.25,5.66,37296,0
+GTEC.US,D,20220211,000000,5.59,5.59,5.19,5.24,35295,0
+GTEC.US,D,20220214,000000,5.3,5.42,4.93,4.98,27638,0
+GTEC.US,D,20220215,000000,5.03,5.212,5.01,5.18,27056,0
+GTEC.US,D,20220216,000000,5.15,5.38,5.15,5.29,41138,0
+GTEC.US,D,20220217,000000,5.43,5.43,5.17,5.33,38200,0
+GTEC.US,D,20220218,000000,5.33,5.59,5.11,5.3177,46138,0
+GTEC.US,D,20220222,000000,5.23,5.39,5.052,5.18,40384,0
+GTEC.US,D,20220223,000000,5.25,5.4262,5.025,5.05,12728,0
+GTEC.US,D,20220224,000000,4.67,5,4.5,4.98,36550,0
+GTEC.US,D,20220225,000000,4.96,5.14,4.91,5.12,26307,0
+GTEC.US,D,20220228,000000,5.04,5.2,5.04,5.19,23100,0
+GTEC.US,D,20220301,000000,5.18,5.25,5.06,5.13,11682,0
+GTEC.US,D,20220302,000000,5.13,5.28,4.98,5.13,23778,0
+GTEC.US,D,20220303,000000,5.17,5.2005,5.06,5.13,21961,0
+GTEC.US,D,20220304,000000,5.12,5.12,4.8411,5.05,21196,0
+GTEC.US,D,20220307,000000,5.01,5.15,4.9,4.91,38560,0
+GTEC.US,D,20220308,000000,4.9,6.3,4.9,5.23,481843,0
+GTEC.US,D,20220309,000000,5.36,5.52,4.9347,5.36,200536,0
+GTEC.US,D,20220310,000000,5.21,5.26,4.7899,5.02,77117,0
+GTEC.US,D,20220311,000000,5.02,5.02,4.7,4.82,44530,0
+GTEC.US,D,20220314,000000,4.79,4.8709,4.35,4.49,52866,0
+GTEC.US,D,20220315,000000,4.42,5.25,4.42,4.81,122837,0
+GTEC.US,D,20220316,000000,4.91,5.2199,4.88,4.96,39645,0
+GTEC.US,D,20220317,000000,4.99,5.2,4.99,5.19,23864,0
+GTEC.US,D,20220318,000000,5.12,5.49,5.05,5.29,53191,0
+GTEC.US,D,20220321,000000,5.34,5.34,5.16,5.23,24493,0
+GTEC.US,D,20220322,000000,5.265,5.6561,5.265,5.47,73620,0
+GTEC.US,D,20220323,000000,5.52,5.71,5.4602,5.6,43922,0
+GTEC.US,D,20220324,000000,5.57,5.7199,5.5,5.68,18818,0
+GTEC.US,D,20220325,000000,5.69,6,5.55,5.89,66266,0
+GTEC.US,D,20220328,000000,5.45,5.73,5.11,5.16,144970,0
+GTEC.US,D,20220329,000000,5.13,5.358,4.97,5.04,79071,0
+GTEC.US,D,20220330,000000,5.25,5.27,4.86,4.9,36562,0
+GTEC.US,D,20220331,000000,5.06,5.12,4.81,4.89,26526,0
+GTEC.US,D,20220401,000000,4.83,5,4.7,4.89,47308,0
+GTEC.US,D,20220404,000000,4.8,4.97,4.75,4.79,53050,0
+GTEC.US,D,20220405,000000,4.72,4.79,4.57,4.62,28673,0
+GTEC.US,D,20220406,000000,4.71,4.74,4.39,4.39,72051,0
+GTEC.US,D,20220407,000000,4.39,4.6221,4.35,4.36,21228,0
+GTEC.US,D,20220408,000000,4.4,4.4,4.18,4.18,20094,0
+GTEC.US,D,20220411,000000,4.18,4.18,4.03,4.17,20811,0
+GTEC.US,D,20220412,000000,4.15,4.37,4.1001,4.26,22502,0
+GTEC.US,D,20220413,000000,4.2,4.58,4.13,4.57,32756,0
+GTEC.US,D,20220414,000000,4.45,4.59,4.34,4.55,17823,0
+GTEC.US,D,20220418,000000,4.5,4.54,4.2,4.27,18167,0
+GTEC.US,D,20220419,000000,4.21,4.44,4.19,4.34,21765,0
+GTEC.US,D,20220420,000000,4.21,4.37,4.21,4.36,11685,0
+GTEC.US,D,20220421,000000,4.24,4.55,4.22,4.33,23390,0
+GTEC.US,D,20220422,000000,4.23,4.34,4.1,4.18,30692,0
+GTEC.US,D,20220425,000000,4.18,4.3,4.0327,4.27,22312,0
+GTEC.US,D,20220426,000000,4.04,4.1,3.9,4.01,68671,0
+GTEC.US,D,20220427,000000,4.01,4.0199,3.75,3.7895,22381,0
+GTEC.US,D,20220428,000000,3.75,3.88,3.75,3.76,26510,0
+GTEC.US,D,20220429,000000,3.75,3.94,3.75,3.84,29623,0
+GTEC.US,D,20220502,000000,3.8,3.91,3.7,3.7,27075,0
+GTEC.US,D,20220503,000000,3.73,3.84,3.7,3.84,6436,0
+GTEC.US,D,20220504,000000,3.86,3.933,3.75,3.84,24740,0
+GTEC.US,D,20220505,000000,3.8,3.95,3.71,3.76,10444,0
+GTEC.US,D,20220506,000000,3.71,3.89,3.71,3.75,12145,0
+GTEC.US,D,20220509,000000,3.66,3.82,3.5309,3.67,24118,0
+GTEC.US,D,20220510,000000,3.7,3.77,3.33,3.4,31160,0
+GTEC.US,D,20220511,000000,3.3877,3.45,2.9,2.91,83590,0
+GTEC.US,D,20220512,000000,2.8,3.0499,2.8,2.82,37451,0
+GTEC.US,D,20220513,000000,3.1805,3.2563,2.6,2.76,80401,0
+GTEC.US,D,20220516,000000,3.11,3.56,3.11,3.15,519097,0
+GTEC.US,D,20220517,000000,3.15,3.15,2.9,3.03,69340,0
+GTEC.US,D,20220518,000000,3.14,3.15,2.86,3.05,80624,0
+GTEC.US,D,20220519,000000,3.12,3.15,3.02,3.12,30302,0
+GTEC.US,D,20220520,000000,3.15,3.1768,2.87,3.03,45072,0
+GTEC.US,D,20220523,000000,3.15,3.18,3.0701,3.13,30171,0
+GTEC.US,D,20220524,000000,3.3,3.3975,3.11,3.2,24893,0
+GTEC.US,D,20220525,000000,3.27,3.27,3.0875,3.23,14652,0
+GTEC.US,D,20220526,000000,3.27,3.47,3.27,3.47,20740,0
+GTEC.US,D,20220527,000000,3.49,3.63,3.445,3.63,26774,0
+GTEC.US,D,20220531,000000,3.65,3.75,3.6089,3.75,21426,0
+GTEC.US,D,20220601,000000,3.9,3.98,3.7201,3.85,38419,0
+GTEC.US,D,20220602,000000,3.9,3.95,3.68,3.95,15320,0
+GTEC.US,D,20220603,000000,4,4.1,3.8,3.94,22474,0
+GTEC.US,D,20220606,000000,3.94,4.13,3.9019,4.13,22442,0
+GTEC.US,D,20220607,000000,4.11,4.1176,3.91,4.11,25696,0
+GTEC.US,D,20220608,000000,4.01,4.04,3.91,3.99,31010,0
+GTEC.US,D,20220609,000000,4,4.1268,3.92,3.92,18039,0
+GTEC.US,D,20220610,000000,3.94,4.15,3.8196,4.15,38035,0
+GTEC.US,D,20220613,000000,3.76,3.9,3.6627,3.68,60109,0
+GTEC.US,D,20220614,000000,3.66,3.8774,3.66,3.71,10078,0
+GTEC.US,D,20220615,000000,3.668,3.82,3.65,3.82,16321,0
+GTEC.US,D,20220616,000000,3.71,3.71,3.45,3.46,12317,0
+GTEC.US,D,20220617,000000,3.44,3.8848,3.44,3.55,14807,0
+GTEC.US,D,20220621,000000,3.57,3.8299,3.57,3.8,12804,0
+GTEC.US,D,20220622,000000,3.7522,3.921,3.7522,3.87,12475,0
+GTEC.US,D,20220623,000000,3.84,3.91,3.65,3.8,11083,0
+GTEC.US,D,20220624,000000,3.7374,3.9,3.7374,3.86,7350,0
+GTEC.US,D,20220627,000000,3.86,3.96,3.76,3.96,11393,0
+GTEC.US,D,20220628,000000,3.87,3.99,3.8119,3.94,13044,0
+GTEC.US,D,20220629,000000,3.98,4.14,3.8854,4,8382,0
+GTEC.US,D,20220630,000000,3.96,4.14,3.95,3.99,10942,0
+GTEC.US,D,20220701,000000,4.09,4.1,4.01,4.1,12382,0
+GTEC.US,D,20220705,000000,4.12,4.14,4.05,4.13,7421,0
+GTEC.US,D,20220706,000000,4,4.18,4,4.14,11680,0
+GTEC.US,D,20220707,000000,4.14,4.42,4.1,4.41,12972,0
+GTEC.US,D,20220708,000000,4.3,4.45,4.295,4.41,9672,0
+GTEC.US,D,20220711,000000,4.42,4.42,4.1701,4.19,14738,0
+GTEC.US,D,20220712,000000,4.33,4.39,4.2038,4.35,5506,0
+GTEC.US,D,20220713,000000,4.3245,4.36,4.2178,4.35,8487,0
+GTEC.US,D,20220714,000000,4.35,4.35,4.1196,4.3182,19416,0
+GTEC.US,D,20220715,000000,4.29,4.35,4.12,4.305,17464,0
+GTEC.US,D,20220718,000000,4.24,4.49,4.1166,4.37,13679,0
+GTEC.US,D,20220719,000000,4.367,4.5866,4.367,4.48,29380,0
+GTEC.US,D,20220720,000000,4.52,4.56,4.33,4.39,26546,0
+GTEC.US,D,20220721,000000,4.47,4.67,4.4137,4.65,19226,0
+GTEC.US,D,20220722,000000,4.7,4.71,4.5175,4.62,9018,0
+GTEC.US,D,20220725,000000,4.62,4.62,4.18,4.2138,17103,0
+GTEC.US,D,20220726,000000,4.13,4.49,4.13,4.25,13083,0
+GTEC.US,D,20220727,000000,4.19,4.4,4.14,4.31,15606,0
+GTEC.US,D,20220728,000000,4.23,4.365,4.1573,4.31,10937,0
+GTEC.US,D,20220729,000000,4.3,4.37,4.142,4.2869,13237,0
+GTEC.US,D,20220801,000000,4.27,4.29,4.15,4.29,3695,0
+GTEC.US,D,20220802,000000,4.08,4.33,4.07,4.26,17338,0
+GTEC.US,D,20220803,000000,4.04,4.415,4.04,4.3,19817,0
+GTEC.US,D,20220804,000000,4.4101,4.5,4.2801,4.3547,6597,0
+GTEC.US,D,20220805,000000,4.34,4.59,4.2801,4.4,28671,0
+GTEC.US,D,20220808,000000,4.51,4.78,4.5,4.67,21762,0
+GTEC.US,D,20220809,000000,4.7,4.75,4.3005,4.61,7860,0
+GTEC.US,D,20220810,000000,4.7858,4.7858,4.49,4.605,6385,0
+GTEC.US,D,20220811,000000,4.57,4.65,4.36,4.47,7128,0
+GTEC.US,D,20220812,000000,4.36,4.48,4.1701,4.4,10911,0
+GTEC.US,D,20220815,000000,4.74,4.74,4.17,4.41,21813,0
+GTEC.US,D,20220816,000000,4.3,4.34,3.92,4.2,22308,0
+GTEC.US,D,20220817,000000,4.22,4.2671,3.98,4,18588,0
+GTEC.US,D,20220818,000000,4.12,4.12,3.67,3.7511,32725,0
+GTEC.US,D,20220819,000000,3.66,3.79,3.55,3.65,16910,0
+GTEC.US,D,20220822,000000,3.65,3.8,3.58,3.695,15120,0
+GTEC.US,D,20220823,000000,3.6121,3.7,3.59,3.65,10753,0
+GTEC.US,D,20220824,000000,3.66,3.7099,3.55,3.63,11354,0
+GTEC.US,D,20220825,000000,3.62,3.6531,3.56,3.6,11975,0
+GTEC.US,D,20220826,000000,3.57,3.6469,3.45,3.48,11008,0
+GTEC.US,D,20220829,000000,3.43,3.5,3.35,3.4,15674,0
+GTEC.US,D,20220830,000000,3.42,3.43,3.28,3.4,8297,0
+GTEC.US,D,20220831,000000,3.4237,3.49,3.31,3.31,4150,0
+GTEC.US,D,20220901,000000,3.55,3.55,3.15,3.315,43711,0
+GTEC.US,D,20220902,000000,3.41,3.41,3.2,3.21,5119,0
+GTEC.US,D,20220906,000000,3.27,3.5699,3.1821,3.28,6133,0
+GTEC.US,D,20220907,000000,3.37,3.6692,3.3045,3.4419,4184,0
+GTEC.US,D,20220908,000000,3.3659,3.4897,3.34,3.39,11879,0
+GTEC.US,D,20220909,000000,3.38,3.49,3.3755,3.3957,6613,0
+GTEC.US,D,20220912,000000,3.42,3.5896,3.42,3.535,8121,0
+GTEC.US,D,20220913,000000,3.4001,3.5,3.27,3.33,14415,0
+GTEC.US,D,20220914,000000,3.33,3.4401,3.1901,3.385,9973,0
+GTEC.US,D,20220915,000000,3.28,3.35,3.27,3.28,2216,0
+GTEC.US,D,20220916,000000,3.27,3.27,3.1,3.19,7751,0
+GTEC.US,D,20220919,000000,3.2,3.2,3.05,3.08,5925,0
+GTEC.US,D,20220920,000000,3.08,3.33,3.05,3.06,14772,0
+GTEC.US,D,20220921,000000,3.1109,3.1199,3,3.03,18576,0
+GTEC.US,D,20220922,000000,3.13,3.15,2.95,2.96,6204,0
+GTEC.US,D,20220923,000000,2.86,2.9,2.65,2.75,22541,0
+GTEC.US,D,20220926,000000,2.7,2.75,2.6,2.75,13185,0
+GTEC.US,D,20220927,000000,2.74,2.74,2.55,2.56,14971,0
+GTEC.US,D,20220928,000000,2.61,2.68,2.5842,2.68,13565,0
+GTEC.US,D,20220929,000000,2.5322,2.745,2.5322,2.745,4899,0
+GTEC.US,D,20220930,000000,2.78,2.78,2.585,2.66,1862,0
+GTEC.US,D,20221003,000000,2.6,2.7,2.48,2.62,29219,0
+GTEC.US,D,20221004,000000,2.57,2.6902,2.515,2.54,11431,0
+GTEC.US,D,20221005,000000,2.54,2.599,2.5,2.56,6352,0
+GTEC.US,D,20221006,000000,2.5,2.55,2.48,2.51,2924,0
+GTEC.US,D,20221007,000000,2.5,2.6099,2.5,2.5,13997,0
+GTEC.US,D,20221010,000000,2.535,2.535,2.3,2.3135,13959,0
+GTEC.US,D,20221011,000000,2.64,2.64,2.23,2.23,13819,0
+GTEC.US,D,20221012,000000,2.22,2.4,2.07,2.2,36717,0
+GTEC.US,D,20221013,000000,2.12,2.26,2.095,2.13,22206,0
+GTEC.US,D,20221014,000000,2.2588,2.2588,2.05,2.12,10437,0
+GTEC.US,D,20221017,000000,2.1099,2.2,2.01,2.09,10099,0
+GTEC.US,D,20221018,000000,2.03,2.19,2.03,2.11,21957,0
+GTEC.US,D,20221019,000000,2.11,2.2,2.06,2.1999,12507,0
+GTEC.US,D,20221020,000000,2.2,2.2,2,2.1,55548,0
+GTEC.US,D,20221021,000000,2.07,2.12,2,2.06,10494,0
+GTEC.US,D,20221024,000000,2.06,2.06,1.9,1.97,11167,0
+GTEC.US,D,20221025,000000,2.0499,2.05,1.95,1.97,9951,0
+GTEC.US,D,20221026,000000,2.0102,2.14,1.97,2.08,15000,0
+GTEC.US,D,20221027,000000,2.04,2.18,1.93,2.07,18727,0
+GTEC.US,D,20221028,000000,2.13,2.2742,1.99,2.21,157590,0
+GTEC.US,D,20221031,000000,2.24,2.2689,2.1801,2.25,10896,0
+GTEC.US,D,20221101,000000,2.31,2.34,2.18,2.25,67305,0
+GTEC.US,D,20221102,000000,2.2272,2.24,2.14,2.24,17426,0
+GTEC.US,D,20221103,000000,2.18,2.21,2.1,2.18,27059,0
+GTEC.US,D,20221104,000000,2.31,2.34,2.14,2.24,45319,0
+GTEC.US,D,20221107,000000,2.28,2.3299,2.1,2.25,35582,0
+GTEC.US,D,20221108,000000,2.2,2.315,2.14,2.14,24308,0
+GTEC.US,D,20221109,000000,2.38,2.38,2.0575,2.1,39921,0
+GTEC.US,D,20221110,000000,2.1764,2.2299,1.99,2.04,59746,0
+GTEC.US,D,20221111,000000,2.08,2.19,2.06,2.15,30835,0
+GTEC.US,D,20221114,000000,2.2,2.368,2.1771,2.33,21044,0
+GTEC.US,D,20221115,000000,2.35,2.36,2.25,2.3,44867,0
+GTEC.US,D,20221116,000000,2.32,2.32,2.2,2.26,18379,0
+GTEC.US,D,20221117,000000,2.29,2.34,2.16,2.34,50410,0
+GTEC.US,D,20221118,000000,2.275,2.275,2.14,2.18,35111,0
+GTEC.US,D,20221121,000000,2.26,2.26,2.1,2.1,28832,0
+GTEC.US,D,20221122,000000,2.15,2.15,2.05,2.09,14524,0
+GTEC.US,D,20221123,000000,2.25,2.25,2.09,2.17,11506,0
+GTEC.US,D,20221125,000000,2.21,2.2268,2.14,2.219,5197,0
+GTEC.US,D,20221128,000000,2.2,2.34,2.05,2.07,12783,0
+GTEC.US,D,20221129,000000,2.15,2.2,2.08,2.15,8736,0
+GTEC.US,D,20221130,000000,2.18,2.28,2.17,2.22,17307,0
+GTEC.US,D,20221201,000000,2.26,2.2682,2.17,2.17,8381,0
+GTEC.US,D,20221202,000000,2.15,2.3,2.14,2.18,11662,0
+GTEC.US,D,20221205,000000,2.17,2.31,2.1634,2.22,32673,0
+GTEC.US,D,20221206,000000,2.19,2.32,2.17,2.17,5762,0
+GTEC.US,D,20221207,000000,2.2523,2.2523,2.11,2.12,30728,0
+GTEC.US,D,20221208,000000,2.16,2.27,2.09,2.16,18158,0
+GTEC.US,D,20221209,000000,2.15,2.22,2.11,2.11,6617,0
+GTEC.US,D,20221212,000000,2.08,2.13,1.88,1.9,125229,0
+GTEC.US,D,20221213,000000,1.95,2.01,1.85,1.92,45589,0
+GTEC.US,D,20221214,000000,1.98,2.098,1.93,1.96,117958,0
+GTEC.US,D,20221215,000000,2.03,2.0399,1.83,1.88,27182,0
+GTEC.US,D,20221216,000000,1.89,2.25,1.8766,2.17,139792,0
+GTEC.US,D,20221219,000000,2.02,2.11,2,2.1077,8139,0
+GTEC.US,D,20221220,000000,2.01,2.14,1.99,2.14,12641,0
+GTEC.US,D,20221221,000000,2.15,2.19,2.032,2.19,22508,0
+GTEC.US,D,20221222,000000,2.19,2.23,2.0509,2.15,16702,0
+GTEC.US,D,20221223,000000,2.2,2.2,2.1,2.12,6166,0
+GTEC.US,D,20221227,000000,2.07,2.15,1.95,1.95,138912,0
+GTEC.US,D,20221228,000000,2.07,2.1,1.97,1.9901,11738,0
+GTEC.US,D,20221229,000000,2.15,2.18,2.0466,2.1588,16942,0
+GTEC.US,D,20221230,000000,2.09,2.23,2.08,2.18,24581,0
+GTEC.US,D,20230103,000000,2.24,2.35,1.99,2,35159,0
+GTEC.US,D,20230104,000000,2.07,2.19,2,2.14,43240,0
+GTEC.US,D,20230105,000000,2.07,2.18,2,2.17,32068,0
+GTEC.US,D,20230106,000000,2.1101,2.35,2.03,2.3,45795,0
+GTEC.US,D,20230109,000000,2.1115,2.49,2.1115,2.44,36569,0
+GTEC.US,D,20230110,000000,2.4373,2.5,2.38,2.48,54079,0
+GTEC.US,D,20230111,000000,2.51,2.6,2.38,2.57,46912,0
+GTEC.US,D,20230112,000000,2.57,2.57,2.38,2.55,31066,0
+GTEC.US,D,20230113,000000,2.59,2.59,2.44,2.52,8184,0
+GTEC.US,D,20230117,000000,2.53,2.65,2.46,2.61,26795,0
+GTEC.US,D,20230118,000000,2.52,2.6,2.42,2.49,17169,0
+GTEC.US,D,20230119,000000,2.49,2.5695,2.36,2.44,140206,0
+GTEC.US,D,20230120,000000,2.51,2.565,2.3901,2.5,27098,0
+GTEC.US,D,20230123,000000,2.46,2.65,2.46,2.49,22551,0
+GTEC.US,D,20230124,000000,2.5,2.6289,2.35,2.37,29867,0
+GTEC.US,D,20230125,000000,2.37,2.42,2.25,2.3,43789,0
+GTEC.US,D,20230126,000000,2.38,2.38,2.13,2.335,20735,0
+GTEC.US,D,20230127,000000,2.32,2.32,2.25,2.29,19118,0
+GTEC.US,D,20230130,000000,2.5,2.51,2.29,2.46,81979,0
+GTEC.US,D,20230131,000000,2.46,2.5,2.3401,2.46,35440,0
+GTEC.US,D,20230201,000000,2.47,2.5,2.33,2.49,29430,0
+GTEC.US,D,20230202,000000,2.49,2.62,2.36,2.56,82829,0
+GTEC.US,D,20230203,000000,2.56,2.6399,2.48,2.53,23636,0
+GTEC.US,D,20230206,000000,2.55,2.6035,2.4,2.56,19367,0
+GTEC.US,D,20230207,000000,2.55,2.59,2.41,2.55,31636,0
+GTEC.US,D,20230208,000000,2.63,2.63,2.45,2.48,28558,0
+GTEC.US,D,20230209,000000,2.56,2.5799,2.38,2.39,31215,0
+GTEC.US,D,20230210,000000,2.5,2.5,2.34,2.41,12548,0
+GTEC.US,D,20230213,000000,2.445,2.4899,2.21,2.34,29274,0
+GTEC.US,D,20230214,000000,2.4,2.46,2.18,2.32,32886,0
+GTEC.US,D,20230215,000000,2.34,2.385,2.245,2.35,44356,0
+GTEC.US,D,20230216,000000,2.28,2.36,2.2,2.33,11963,0
+GTEC.US,D,20230217,000000,2.28,2.32,2.2,2.23,10518,0
+GTEC.US,D,20230221,000000,2.19,2.2059,2.05,2.17,45958,0
+GTEC.US,D,20230222,000000,2.14,2.1699,2.03,2.09,42902,0
+GTEC.US,D,20230223,000000,2.09,2.2944,2,2.22,115129,0
+GTEC.US,D,20230224,000000,2.23,2.23,2.05,2.08,25431,0
+GTEC.US,D,20230227,000000,2.16,2.16,2,2.04,19655,0
+GTEC.US,D,20230228,000000,2.1283,2.21,2.08,2.17,31561,0
+GTEC.US,D,20230301,000000,2.1116,2.19,2.01,2.18,20857,0
+GTEC.US,D,20230302,000000,2.17,2.175,2.02,2.14,19439,0
+GTEC.US,D,20230303,000000,2.17,2.1747,2.04,2.04,23759,0
+GTEC.US,D,20230306,000000,2.05,2.18,2,2.05,23981,0
+GTEC.US,D,20230307,000000,2.1379,2.1379,1.98,2.03,45486,0
+GTEC.US,D,20230308,000000,2.0201,2.14,1.95,1.95,42009,0
+GTEC.US,D,20230309,000000,2.1,2.1,1.89,1.94,31780,0
+GTEC.US,D,20230310,000000,1.915,1.92,1.8,1.9,34115,0
+GTEC.US,D,20230313,000000,1.86,2.0124,1.8,1.81,32625,0
+GTEC.US,D,20230314,000000,1.9,1.9,1.78,1.8,28396,0
+GTEC.US,D,20230315,000000,1.85,1.8899,1.75,1.76,28986,0
+GTEC.US,D,20230316,000000,1.75,1.85,1.71,1.81,43685,0
+GTEC.US,D,20230317,000000,1.8,1.8299,1.73,1.78,21488,0
+GTEC.US,D,20230320,000000,1.74,1.83,1.6,1.64,39766,0
+GTEC.US,D,20230321,000000,1.6799,1.83,1.64,1.74,86605,0
+GTEC.US,D,20230322,000000,1.85,1.85,1.67,1.69,16241,0
+GTEC.US,D,20230323,000000,1.66,1.76,1.65,1.72,12705,0
+GTEC.US,D,20230324,000000,1.65,1.79,1.65,1.74,8722,0
+GTEC.US,D,20230327,000000,1.73,1.76,1.66,1.75,9118,0
+GTEC.US,D,20230328,000000,1.7,1.8,1.65,1.79,21660,0
+GTEC.US,D,20230329,000000,1.73,1.8158,1.66,1.72,18784,0
+GTEC.US,D,20230330,000000,1.66,1.73,1.5,1.58,73409,0
+GTEC.US,D,20230331,000000,1.56,1.63,1.56,1.63,26417,0
+GTEC.US,D,20230403,000000,1.628,1.63,1.54,1.6,29921,0
+GTEC.US,D,20230404,000000,1.62,1.63,1.5,1.59,29242,0
+GTEC.US,D,20230405,000000,1.59,1.6,1.5,1.55,16446,0
+GTEC.US,D,20230406,000000,1.59,1.59,1.49,1.54,12967,0
+GTEC.US,D,20230410,000000,1.52,1.56,1.48,1.53,26415,0
+GTEC.US,D,20230411,000000,1.54,1.54,1.45,1.5,16796,0
+GTEC.US,D,20230412,000000,1.5,1.56,1.45,1.54,21870,0
+GTEC.US,D,20230413,000000,1.54,1.58,1.46,1.53,14619,0
+GTEC.US,D,20230414,000000,1.56,1.56,1.4901,1.52,8403,0
+GTEC.US,D,20230417,000000,1.51,1.58,1.51,1.58,11410,0
+GTEC.US,D,20230418,000000,1.5851,1.6,1.54,1.59,15984,0
+GTEC.US,D,20230419,000000,1.5472,1.59,1.5,1.54,9575,0
+GTEC.US,D,20230420,000000,1.585,1.585,1.5,1.57,8039,0
+GTEC.US,D,20230421,000000,1.55,1.6,1.46,1.52,23302,0
+GTEC.US,D,20230424,000000,1.51,1.57,1.44,1.49,17984,0
+GTEC.US,D,20230425,000000,1.45,1.52,1.4,1.434,15172,0
+GTEC.US,D,20230426,000000,1.43,1.43,1.4,1.42,18032,0
+GTEC.US,D,20230427,000000,1.39,1.46,1.35,1.42,21622,0
+GTEC.US,D,20230428,000000,1.51,1.51,1.41,1.46,4582,0
+GTEC.US,D,20230501,000000,1.46,1.5899,1.43,1.44,39542,0
+GTEC.US,D,20230502,000000,1.44,1.5301,1.38,1.46,59529,0
+GTEC.US,D,20230503,000000,1.47,1.661,1.29,1.39,347736,0
+GTEC.US,D,20230504,000000,1.41,1.43,1.3,1.36,60771,0
+GTEC.US,D,20230505,000000,1.399,1.4058,1.18,1.2,1765676,0
+GTEC.US,D,20230508,000000,1.38,1.77,1.28,1.29,2992559,0
+GTEC.US,D,20230509,000000,1.34,1.34,1.1301,1.22,669023,0
+GTEC.US,D,20230510,000000,1.22,1.27,1.16,1.26,130593,0
+GTEC.US,D,20230511,000000,1.3,1.3,1.21,1.25,72364,0
+GTEC.US,D,20230512,000000,1.25,1.25,1.19,1.19,45069,0
+GTEC.US,D,20230515,000000,1.19,1.23,1.13,1.19,48467,0
+GTEC.US,D,20230516,000000,1.25,1.2998,1.2,1.27,54944,0
+GTEC.US,D,20230517,000000,1.29,1.3073,1.25,1.26,35732,0
+GTEC.US,D,20230518,000000,1.26,1.32,1.2501,1.32,55136,0
+GTEC.US,D,20230519,000000,1.55,1.74,1.42,1.45,2142044,0
+GTEC.US,D,20230522,000000,1.44,1.62,1.41,1.52,651064,0
+GTEC.US,D,20230523,000000,1.52,1.59,1.43,1.54,205456,0
+GTEC.US,D,20230524,000000,1.68,1.86,1.615,1.83,683522,0
+GTEC.US,D,20230525,000000,1.86,1.97,1.63,1.89,399827,0
+GTEC.US,D,20230526,000000,1.95,1.95,1.6,1.81,287877,0
+GTEC.US,D,20230530,000000,1.79,1.83,1.7054,1.74,61300,0
+GTEC.US,D,20230531,000000,1.75,1.795,1.71,1.77,55529,0
+GTEC.US,D,20230601,000000,1.78,1.79,1.75,1.79,150805,0
+GTEC.US,D,20230602,000000,1.78,1.9,1.77,1.89,38031,0
+GTEC.US,D,20230605,000000,1.84,1.88,1.77,1.85,51705,0
+GTEC.US,D,20230606,000000,1.81,1.8459,1.74,1.77,73707,0
+GTEC.US,D,20230607,000000,1.78,1.8489,1.75,1.8,52637,0
+GTEC.US,D,20230608,000000,1.83,1.83,1.72,1.73,29077,0
+GTEC.US,D,20230609,000000,1.75,1.81,1.71,1.79,42181,0
+GTEC.US,D,20230612,000000,1.78,1.78,1.74,1.768,8806,0
+GTEC.US,D,20230613,000000,1.78,1.82,1.72,1.76,49993,0
+GTEC.US,D,20230614,000000,1.82,1.82,1.7,1.74,15751,0
+GTEC.US,D,20230615,000000,1.76,1.8,1.7201,1.79,23724,0
+GTEC.US,D,20230616,000000,1.77,1.82,1.7508,1.82,24813,0
+GTEC.US,D,20230620,000000,1.82,1.9,1.7701,1.89,33059,0
+GTEC.US,D,20230621,000000,1.89,1.89,1.83,1.86,11783,0
+GTEC.US,D,20230622,000000,1.868,1.87,1.83,1.85,13549,0
+GTEC.US,D,20230623,000000,1.83,1.83,1.72,1.75,39119,0
+GTEC.US,D,20230626,000000,1.715,1.75,1.65,1.65,27111,0
+GTEC.US,D,20230627,000000,1.62,1.68,1.6,1.623,27932,0
+GTEC.US,D,20230628,000000,1.62,1.698,1.6,1.6,11459,0
+GTEC.US,D,20230629,000000,1.69,1.69,1.61,1.62,15134,0
+GTEC.US,D,20230630,000000,1.72,1.7399,1.63,1.63,16750,0
+GTEC.US,D,20230703,000000,1.68,1.7,1.65,1.65,9601,0
+GTEC.US,D,20230705,000000,1.71,1.72,1.64,1.65,22207,0
+GTEC.US,D,20230706,000000,1.62,1.69,1.61,1.61,10874,0
+GTEC.US,D,20230707,000000,1.6999,1.7,1.6421,1.67,16350,0
+GTEC.US,D,20230710,000000,1.73,1.73,1.64,1.66,12751,0
+GTEC.US,D,20230711,000000,1.66,1.7174,1.66,1.66,11173,0
+GTEC.US,D,20230712,000000,1.67,1.79,1.66,1.6624,23252,0
+GTEC.US,D,20230713,000000,1.66,1.74,1.65,1.685,19073,0
+GTEC.US,D,20230714,000000,1.63,1.72,1.63,1.6455,26486,0
+GTEC.US,D,20230717,000000,1.7299,1.7299,1.63,1.7,46576,0
+GTEC.US,D,20230718,000000,1.68,1.74,1.6721,1.7,36622,0
+GTEC.US,D,20230719,000000,1.73,1.73,1.64,1.6999,17378,0
+GTEC.US,D,20230720,000000,1.715,1.715,1.65,1.6909,20400,0
+GTEC.US,D,20230721,000000,1.72,1.72,1.62,1.6546,19251,0
+GTEC.US,D,20230724,000000,1.71,1.71,1.6401,1.67,28705,0
+GTEC.US,D,20230725,000000,1.7,1.7,1.65,1.6599,10992,0
+GTEC.US,D,20230726,000000,1.7,1.72,1.6501,1.685,18703,0
+GTEC.US,D,20230727,000000,1.675,1.7,1.6401,1.68,7317,0
+GTEC.US,D,20230728,000000,1.67,1.72,1.6411,1.68,44496,0
+GTEC.US,D,20230731,000000,1.73,1.73,1.65,1.67,17328,0
+GTEC.US,D,20230801,000000,1.69,1.69,1.6401,1.65,12629,0
+GTEC.US,D,20230802,000000,1.64,1.67,1.62,1.6352,18339,0
+GTEC.US,D,20230803,000000,1.63,1.7,1.6201,1.67,12589,0
+GTEC.US,D,20230804,000000,1.655,1.69,1.65,1.69,10788,0
+GTEC.US,D,20230807,000000,1.7,1.82,1.6478,1.69,76827,0
+GTEC.US,D,20230808,000000,1.71,1.72,1.66,1.6799,13304,0
+GTEC.US,D,20230809,000000,1.67,1.68,1.66,1.67,7575,0
+GTEC.US,D,20230810,000000,1.68,1.69,1.6476,1.6603,3687,0
+GTEC.US,D,20230811,000000,1.65,1.69,1.6401,1.6799,29012,0
+GTEC.US,D,20230814,000000,1.66,1.67,1.57,1.6,73493,0
+GTEC.US,D,20230815,000000,1.6,1.63,1.5663,1.61,23468,0
+GTEC.US,D,20230816,000000,1.61,1.6423,1.5901,1.6173,16223,0
+GTEC.US,D,20230817,000000,1.61,1.66,1.511,1.53,65341,0
+GTEC.US,D,20230818,000000,1.72,1.72,1.55,1.58,40983,0
+GTEC.US,D,20230821,000000,1.7,1.72,1.66,1.71,299012,0
+GTEC.US,D,20230822,000000,1.75,1.75,1.67,1.69,100932,0
+GTEC.US,D,20230823,000000,1.72,1.72,1.63,1.67,46376,0
+GTEC.US,D,20230824,000000,1.67,1.69,1.64,1.69,70983,0
+GTEC.US,D,20230825,000000,1.68,1.71,1.68,1.7,41994,0
+GTEC.US,D,20230828,000000,1.71,1.71,1.65,1.7,58069,0
+GTEC.US,D,20230829,000000,1.7,1.73,1.7,1.73,35726,0
+GTEC.US,D,20230830,000000,1.8,2.76,1.8,2.71,2687414,0
+GTEC.US,D,20230831,000000,2.6,3,2.57,2.82,726652,0
+GTEC.US,D,20230901,000000,2.96,3.5,2.86,3.43,885487,0
+GTEC.US,D,20230905,000000,3.45,4.03,3.41,3.8,841825,0
+GTEC.US,D,20230906,000000,3.9,5.25,3.85,4.95,1668799,0
+GTEC.US,D,20230907,000000,4.37,5.1,4.03,4.31,1282443,0
+GTEC.US,D,20230908,000000,4.35,4.68,4,4.5,502708,0
+GTEC.US,D,20230911,000000,4.54,4.54,3.6,3.89,521956,0
+GTEC.US,D,20230912,000000,4.01,4.24,3.78,4.01,358177,0
+GTEC.US,D,20230913,000000,3.82,3.9999,3.01,3.16,356190,0
+GTEC.US,D,20230914,000000,3.24,3.3709,2.82,2.92,457166,0
+GTEC.US,D,20230915,000000,3.13,3.85,2.7,3.75,725691,0
+GTEC.US,D,20230918,000000,3.81,4.23,3.76,4.07,522038,0
+GTEC.US,D,20230919,000000,3.98,4.03,3.48,3.73,223222,0
+GTEC.US,D,20230920,000000,3.66,3.66,3.33,3.43,152416,0
+GTEC.US,D,20230921,000000,3.32,3.428,3.21,3.21,98859,0
+GTEC.US,D,20230922,000000,3.35,3.56,3.26,3.56,140429,0
+GTEC.US,D,20230925,000000,3.38,3.6239,3.36,3.45,122419,0
+GTEC.US,D,20230926,000000,3.45,3.49,3.35,3.47,45673,0
+GTEC.US,D,20230927,000000,3.47,3.8,3.45,3.6,177009,0
+GTEC.US,D,20230928,000000,3.55,3.588,3.3,3.37,78395,0
+GTEC.US,D,20230929,000000,3.3,3.38,3,3.12,177498,0
+GTEC.US,D,20231002,000000,3.11,3.21,3,3.005,84184,0
+GTEC.US,D,20231003,000000,3,3.0389,2.85,2.89,85027,0
+GTEC.US,D,20231004,000000,2.76,3.01,2.76,2.96,92692,0
+GTEC.US,D,20231005,000000,2.97,3,2.71,2.83,50549,0
+GTEC.US,D,20231006,000000,2.76,2.92,2.75,2.8275,40357,0
+GTEC.US,D,20231009,000000,2.83,2.9099,2.655,2.69,96926,0
+GTEC.US,D,20231010,000000,2.67,2.7658,2.55,2.66,122925,0
+GTEC.US,D,20231011,000000,2.62,2.86,2.6192,2.76,66267,0
+GTEC.US,D,20231012,000000,2.78,2.9,2.68,2.88,36627,0
+GTEC.US,D,20231013,000000,2.98,2.98,2.7001,2.74,40855,0
+GTEC.US,D,20231016,000000,2.74,2.74,2.66,2.69,17750,0
+GTEC.US,D,20231017,000000,2.71,2.8017,2.71,2.77,16074,0
+GTEC.US,D,20231018,000000,2.76,2.7747,2.61,2.64,22579,0
+GTEC.US,D,20231019,000000,2.61,2.71,2.61,2.63,15557,0
+GTEC.US,D,20231020,000000,2.6,2.6433,2.58,2.63,13501,0
+GTEC.US,D,20231023,000000,2.64,2.643,2.55,2.58,18214,0
+GTEC.US,D,20231024,000000,2.62,2.62,2.56,2.56,15808,0
+GTEC.US,D,20231025,000000,2.58,2.68,2.58,2.6,23021,0
+GTEC.US,D,20231026,000000,2.63,2.64,2.55,2.61,34005,0
+GTEC.US,D,20231027,000000,2.62,2.6699,2.58,2.64,17717,0
+GTEC.US,D,20231030,000000,2.66,2.66,2.5802,2.64,23567,0
+GTEC.US,D,20231031,000000,2.6672,2.7886,2.64,2.71,28462,0
+GTEC.US,D,20231101,000000,2.71,2.78,2.71,2.76,9785,0
+GTEC.US,D,20231102,000000,2.85,2.9,2.76,2.82,19750,0
+GTEC.US,D,20231103,000000,2.81,2.89,2.71,2.8,41385,0
+GTEC.US,D,20231106,000000,2.76,3.11,2.76,3,61307,0
+GTEC.US,D,20231107,000000,2.97,3.05,2.89,2.89,22253,0
+GTEC.US,D,20231108,000000,3,3.1,2.84,3.06,55099,0
+GTEC.US,D,20231109,000000,3,3.1,2.91,2.95,20705,0
+GTEC.US,D,20231110,000000,2.89,2.97,2.8,2.8,45493,0
+GTEC.US,D,20231113,000000,2.9,2.99,2.88,2.94,68768,0
+GTEC.US,D,20231114,000000,2.97,3.11,2.9101,3.11,55330,0
+GTEC.US,D,20231115,000000,3.1,3.55,3.1,3.39,45815,0
+GTEC.US,D,20231116,000000,3.48,3.48,3.0002,3.25,52246,0
+GTEC.US,D,20231117,000000,3.49,3.49,3.17,3.34,72843,0
+GTEC.US,D,20231120,000000,2.98,3.064,2.6818,2.86,258443,0
+GTEC.US,D,20231121,000000,2.76,2.9,2.46,2.57,144310,0
+GTEC.US,D,20231122,000000,2.58,2.61,2.4326,2.46,58322,0
+GTEC.US,D,20231124,000000,2.53,2.53,2.35,2.41,27584,0
+GTEC.US,D,20231127,000000,2.38,2.4251,2.142,2.26,122290,0
+GTEC.US,D,20231128,000000,2.3,2.3,2.1,2.11,75933,0
+GTEC.US,D,20231129,000000,2.17,2.4704,2.11,2.4,59477,0
+GTEC.US,D,20231130,000000,2.46,2.7,2.42,2.47,81498,0
+GTEC.US,D,20231201,000000,2.47,2.63,2.47,2.59,87724,0
+GTEC.US,D,20231204,000000,2.58,2.6629,2.51,2.54,65918,0
+GTEC.US,D,20231205,000000,2.5,2.56,2.36,2.47,54920,0
+GTEC.US,D,20231206,000000,2.5,2.55,2.25,2.44,40335,0
+GTEC.US,D,20231207,000000,2.43,2.55,2.43,2.53,10345,0
+GTEC.US,D,20231208,000000,2.55,2.58,2.425,2.58,26084,0
+GTEC.US,D,20231211,000000,2.63,2.6559,2.41,2.53,20219,0
+GTEC.US,D,20231212,000000,2.54,2.61,2.3887,2.45,20567,0
+GTEC.US,D,20231213,000000,2.5,2.57,2.42,2.5,15940,0
+GTEC.US,D,20231214,000000,2.43,2.86,2.43,2.62,90050,0
+GTEC.US,D,20231215,000000,2.58,2.6999,2.58,2.62,27359,0
+GTEC.US,D,20231218,000000,2.57,2.63,2.56,2.6123,19347,0
+GTEC.US,D,20231219,000000,2.56,2.69,2.56,2.58,19419,0
+GTEC.US,D,20231220,000000,2.58,2.76,2.55,2.56,56546,0
+GTEC.US,D,20231221,000000,2.56,2.72,2.56,2.72,53623,0
+GTEC.US,D,20231222,000000,2.75,2.82,2.6,2.73,31523,0
+GTEC.US,D,20231226,000000,2.81,3.03,2.71,2.98,43470,0
+GTEC.US,D,20231227,000000,3,3,2.8,2.8,48976,0
+GTEC.US,D,20231228,000000,2.9,2.95,2.7584,2.77,21709,0
+GTEC.US,D,20231229,000000,2.78,2.8235,2.62,2.79,65834,0
+GTEC.US,D,20240102,000000,2.89,2.89,2.65,2.82,37735,0
+GTEC.US,D,20240103,000000,2.83,2.87,2.71,2.81,30854,0
+GTEC.US,D,20240104,000000,2.8438,2.8461,2.7243,2.83,27927,0
+GTEC.US,D,20240105,000000,2.77,2.81,2.7208,2.75,47840,0
+GTEC.US,D,20240108,000000,2.73,2.87,2.73,2.86,43313,0
+GTEC.US,D,20240109,000000,2.9,3,2.8,2.93,89616,0
+GTEC.US,D,20240110,000000,2.94,3.0899,2.868,3,130235,0
+GTEC.US,D,20240111,000000,3.07,3.07,2.85,2.98,51959,0
+GTEC.US,D,20240112,000000,2.99,3.49,2.99,3.34,127715,0
+GTEC.US,D,20240116,000000,3.35,3.8399,3.35,3.6,169787,0
+GTEC.US,D,20240117,000000,3.72,3.72,3.1902,3.37,129528,0
+GTEC.US,D,20240118,000000,3.39,3.5039,3.3301,3.5,43776,0
+GTEC.US,D,20240119,000000,3.51,3.67,3.46,3.55,22669,0
+GTEC.US,D,20240122,000000,3.61,3.61,3.25,3.45,29681,0
+GTEC.US,D,20240123,000000,3.34,3.4899,3.34,3.38,22262,0
+GTEC.US,D,20240124,000000,3.46,3.65,3.3801,3.6,45723,0
+GTEC.US,D,20240125,000000,3.84,3.84,3.417,3.6,44680,0
+GTEC.US,D,20240126,000000,3.62,3.62,3.4897,3.6,11094,0
+GTEC.US,D,20240129,000000,3.6,3.62,3.05,3.34,92752,0
+GTEC.US,D,20240130,000000,3.18,3.34,3.12,3.28,44352,0
+GTEC.US,D,20240131,000000,3.33,3.33,3.1901,3.25,17425,0
+GTEC.US,D,20240201,000000,3.17,3.3,3.15,3.29,27781,0
+GTEC.US,D,20240202,000000,3.21,3.3999,3.21,3.37,29008,0
+GTEC.US,D,20240205,000000,3.35,3.42,3.2,3.37,50966,0
+GTEC.US,D,20240206,000000,3.3509,3.37,3.2217,3.35,11568,0
+GTEC.US,D,20240207,000000,3.24,3.35,3.21,3.29,29361,0
+GTEC.US,D,20240208,000000,3.23,3.3099,3.21,3.3,12362,0
+GTEC.US,D,20240209,000000,3.3,3.34,3.2,3.3,25526,0
+GTEC.US,D,20240212,000000,3.23,3.35,3.2001,3.35,21938,0
+GTEC.US,D,20240213,000000,3.37,3.37,3.22,3.33,28590,0
+GTEC.US,D,20240214,000000,3.35,3.64,3.3415,3.64,35555,0
+GTEC.US,D,20240215,000000,3.61,3.69,3.53,3.69,29184,0
+GTEC.US,D,20240216,000000,3.65,3.69,3.57,3.66,32350,0
+GTEC.US,D,20240220,000000,3.53,3.65,3.5111,3.65,11887,0
+GTEC.US,D,20240221,000000,3.65,3.65,3.54,3.59,12163,0
+GTEC.US,D,20240222,000000,3.65,3.65,3.46,3.55,22945,0
+GTEC.US,D,20240223,000000,3.55,3.5501,3.46,3.55,24895,0
+GTEC.US,D,20240226,000000,3.61,3.6488,3.51,3.565,51738,0
+GTEC.US,D,20240227,000000,3.6,3.6,3.35,3.38,36903,0
+GTEC.US,D,20240228,000000,3.37,3.4199,3.2,3.23,19408,0
+GTEC.US,D,20240229,000000,3.23,3.2924,3.0992,3.15,13274,0
+GTEC.US,D,20240301,000000,3.11,3.1762,2.8167,3.03,84727,0
+GTEC.US,D,20240304,000000,3.15,3.16,2.84,2.91,31653,0
+GTEC.US,D,20240305,000000,2.85,2.88,2.74,2.82,53598,0
+GTEC.US,D,20240306,000000,2.8163,2.915,2.75,2.84,19364,0
+GTEC.US,D,20240307,000000,2.78,2.83,2.51,2.51,29956,0
+GTEC.US,D,20240308,000000,2.61,2.84,2.61,2.69,29493,0
+GTEC.US,D,20240311,000000,2.68,2.7499,2.51,2.51,40238,0
+GTEC.US,D,20240312,000000,2.63,2.83,2.54,2.54,16371,0
+GTEC.US,D,20240313,000000,2.54,2.7899,2.54,2.58,24164,0
+GTEC.US,D,20240314,000000,2.63,2.65,2.57,2.62,2729,0
+GTEC.US,D,20240315,000000,2.59,2.7274,2.5207,2.54,12819,0
+GTEC.US,D,20240318,000000,2.53,2.6096,2.37,2.37,25771,0
+GTEC.US,D,20240319,000000,2.45,2.4799,2.25,2.25,24294,0
+GTEC.US,D,20240320,000000,2.25,2.26,2.05,2.05,56539,0
+GTEC.US,D,20240321,000000,2.07,2.19,2.07,2.1,31202,0
+GTEC.US,D,20240322,000000,2.15,2.23,2.06,2.15,36046,0
+GTEC.US,D,20240325,000000,2.15,2.34,2.15,2.3,28622,0
+GTEC.US,D,20240326,000000,2.38,2.39,2.2,2.2,60227,0
+GTEC.US,D,20240327,000000,2.27,2.32,2.2084,2.31,21485,0
+GTEC.US,D,20240328,000000,2.28,2.3999,2.21,2.21,14303,0
+GTEC.US,D,20240401,000000,2.2,2.2,1.86,2.01,119508,0
+GTEC.US,D,20240402,000000,1.99,2.12,1.82,1.88,179103,0
+GTEC.US,D,20240403,000000,1.85,2.05,1.85,1.98,16909,0
+GTEC.US,D,20240404,000000,2.06,2.14,1.95,1.95,35437,0
+GTEC.US,D,20240405,000000,2.01,2.1899,2,2.14,39927,0
+GTEC.US,D,20240408,000000,2.11,2.17,2.06,2.15,15930,0
+GTEC.US,D,20240409,000000,2.17,2.18,2.01,2.03,29513,0
+GTEC.US,D,20240410,000000,2.07,2.1397,1.91,1.91,43021,0
+GTEC.US,D,20240411,000000,1.92,1.95,1.92,1.92,7752,0
+GTEC.US,D,20240412,000000,1.9303,1.9699,1.93,1.96,5004,0
+GTEC.US,D,20240415,000000,1.92,1.96,1.9001,1.96,50684,0
+GTEC.US,D,20240416,000000,1.95,1.97,1.92,1.92,77441,0
+GTEC.US,D,20240417,000000,1.8,1.8,1.5,1.53,119298,0
+GTEC.US,D,20240418,000000,1.52,1.7124,1.52,1.68,55187,0
+GTEC.US,D,20240419,000000,1.68,1.75,1.55,1.64,50037,0
+GTEC.US,D,20240422,000000,1.65,1.7,1.62,1.66,27973,0
+GTEC.US,D,20240423,000000,1.69,1.69,1.62,1.69,28851,0
+GTEC.US,D,20240424,000000,1.7,1.75,1.66,1.69,23759,0
+GTEC.US,D,20240425,000000,1.65,1.69,1.6,1.6,14183,0
+GTEC.US,D,20240426,000000,1.68,1.68,1.55,1.6,85670,0
+GTEC.US,D,20240429,000000,1.59,1.67,1.59,1.63,14319,0
+GTEC.US,D,20240430,000000,1.63,1.6599,1.59,1.6,14399,0
+GTEC.US,D,20240501,000000,1.5701,1.6308,1.5701,1.63,16282,0
+GTEC.US,D,20240502,000000,1.62,1.64,1.61,1.61,13404,0
+GTEC.US,D,20240503,000000,1.5939,1.67,1.59,1.6373,23786,0
+GTEC.US,D,20240506,000000,1.61,1.61,1.58,1.59,17193,0
+GTEC.US,D,20240507,000000,1.58,1.615,1.55,1.57,28922,0
+GTEC.US,D,20240508,000000,1.56,1.56,1.48,1.52,21396,0
+GTEC.US,D,20240509,000000,1.49,1.53,1.49,1.51,26955,0
+GTEC.US,D,20240510,000000,1.54,1.54,1.44,1.53,22206,0
+GTEC.US,D,20240513,000000,1.4882,1.52,1.4301,1.47,36655,0
+GTEC.US,D,20240514,000000,1.52,1.53,1.45,1.5,49398,0
+GTEC.US,D,20240515,000000,1.46,1.602,1.43,1.56,96553,0
+GTEC.US,D,20240516,000000,1.58,1.6499,1.5001,1.61,58755,0
+GTEC.US,D,20240517,000000,1.61,1.62,1.51,1.56,80674,0
+GTEC.US,D,20240520,000000,1.59,1.61,1.51,1.56,49019,0
+GTEC.US,D,20240521,000000,1.56,1.56,1.5,1.54,10246,0
+GTEC.US,D,20240522,000000,1.52,1.63,1.52,1.63,21324,0
+GTEC.US,D,20240523,000000,1.62,1.62,1.54,1.55,25004,0
+GTEC.US,D,20240524,000000,1.56,1.6212,1.52,1.52,21423,0
+GTEC.US,D,20240528,000000,1.52,1.55,1.46,1.47,39196,0
+GTEC.US,D,20240529,000000,1.46,1.5042,1.4,1.43,17687,0
+GTEC.US,D,20240530,000000,1.44,1.45,1.4,1.42,9866,0
+GTEC.US,D,20240531,000000,1.4,1.45,1.362,1.45,32949,0
+GTEC.US,D,20240603,000000,1.45,1.5,1.43,1.5,19349,0
+GTEC.US,D,20240604,000000,1.5,1.52,1.4,1.4,38768,0
+GTEC.US,D,20240605,000000,1.45,1.45,1.38,1.38,24032,0
+GTEC.US,D,20240606,000000,1.4,1.4799,1.3997,1.45,18903,0
+GTEC.US,D,20240607,000000,1.41,1.48,1.4,1.43,16103,0
+GTEC.US,D,20240610,000000,1.4,1.41,1.3701,1.38,19527,0
+GTEC.US,D,20240611,000000,1.37,1.39,1.37,1.38,7414,0
+GTEC.US,D,20240612,000000,1.39,1.52,1.3801,1.5,18789,0
+GTEC.US,D,20240613,000000,1.52,1.54,1.48,1.5,32975,0
+GTEC.US,D,20240614,000000,1.5,1.51,1.5,1.51,10747,0
+GTEC.US,D,20240617,000000,1.53,1.53,1.5,1.5,5278,0
+GTEC.US,D,20240618,000000,1.51,1.516,1.5,1.5002,14390,0
+GTEC.US,D,20240620,000000,1.5,1.5182,1.44,1.45,16671,0
+GTEC.US,D,20240621,000000,1.46,1.47,1.45,1.47,3612,0
+GTEC.US,D,20240624,000000,1.43,1.44,1.39,1.39,10376,0
+GTEC.US,D,20240625,000000,1.4,1.42,1.4,1.41,18684,0
+GTEC.US,D,20240626,000000,1.39,1.42,1.39,1.39,8891,0
+GTEC.US,D,20240627,000000,1.39,1.42,1.39,1.42,4502,0
+GTEC.US,D,20240628,000000,1.42,1.42,1.4,1.4,4345,0
+GTEC.US,D,20240701,000000,1.39,1.42,1.39,1.39,11038,0
+GTEC.US,D,20240702,000000,1.4,1.4,1.39,1.395,792,0
+GTEC.US,D,20240703,000000,1.405,1.43,1.405,1.43,8192,0
+GTEC.US,D,20240705,000000,1.41,1.4599,1.41,1.415,9826,0
+GTEC.US,D,20240708,000000,1.44,1.45,1.42,1.43,4739,0
+GTEC.US,D,20240709,000000,1.4001,1.4337,1.4,1.42,2732,0
+GTEC.US,D,20240710,000000,1.5,1.9,1.46,1.73,318932,0
+GTEC.US,D,20240711,000000,1.88,2.24,1.82,1.98,342594,0
+GTEC.US,D,20240712,000000,2,2,1.7,1.7506,143239,0
+GTEC.US,D,20240715,000000,1.76,1.8077,1.55,1.61,115438,0
+GTEC.US,D,20240716,000000,1.66,1.85,1.62,1.83,93599,0
+GTEC.US,D,20240717,000000,1.91,1.94,1.76,1.855,136676,0
+GTEC.US,D,20240718,000000,1.9,1.9,1.78,1.7933,55778,0
+GTEC.US,D,20240719,000000,1.82,1.82,1.65,1.69,62977,0
+GTEC.US,D,20240722,000000,1.75,1.82,1.71,1.78,90641,0
+GTEC.US,D,20240723,000000,1.72,1.79,1.67,1.71,56243,0
+GTEC.US,D,20240724,000000,1.72,1.75,1.68,1.68,46601,0
+GTEC.US,D,20240725,000000,1.68,1.83,1.68,1.81,48006,0
+GTEC.US,D,20240726,000000,1.84,1.88,1.74,1.78,60597,0
+GTEC.US,D,20240729,000000,1.74,1.78,1.68,1.73,46675,0
+GTEC.US,D,20240730,000000,1.72,1.725,1.51,1.54,80317,0
+GTEC.US,D,20240731,000000,1.54,1.65,1.53,1.65,16390,0
+GTEC.US,D,20240801,000000,1.64,1.64,1.45,1.45,48386,0
+GTEC.US,D,20240802,000000,1.45,1.4765,1.44,1.45,62528,0
+GTEC.US,D,20240805,000000,1.42,1.43,1.36,1.41,26227,0
+GTEC.US,D,20240806,000000,1.415,1.415,1.37,1.37,17856,0
+GTEC.US,D,20240807,000000,1.41,1.54,1.405,1.47,57420,0
+GTEC.US,D,20240808,000000,1.4201,1.47,1.4201,1.43,5159,0
+GTEC.US,D,20240809,000000,1.46,1.46,1.44,1.44,1393,0
+GTEC.US,D,20240812,000000,1.41,1.4899,1.41,1.465,10002,0
+GTEC.US,D,20240813,000000,1.4702,1.54,1.4701,1.48,22579,0
+GTEC.US,D,20240814,000000,1.55,1.57,1.48,1.48,30193,0
+GTEC.US,D,20240815,000000,1.54,1.64,1.5397,1.62,4508170,0
+GTEC.US,D,20240816,000000,1.99,2.5099,1.952,2.25,32606682,0
+GTEC.US,D,20240819,000000,2.31,2.4,1.89,2.14,1735341,0
+GTEC.US,D,20240820,000000,1.92,2.29,1.92,2.1,399468,0
+GTEC.US,D,20240821,000000,2.21,2.56,2.15,2.29,638888,0
+GTEC.US,D,20240822,000000,2.26,2.49,2.26,2.41,272477,0
+GTEC.US,D,20240823,000000,2.48,2.48,2.05,2.11,347735,0
+GTEC.US,D,20240826,000000,2.1,2.17,1.96,2.07,299324,0
+GTEC.US,D,20240827,000000,2.05,2.09,1.98,2.01,114299,0
+GTEC.US,D,20240828,000000,2.01,2.02,1.93,1.97,78971,0
+GTEC.US,D,20240829,000000,1.96,2.0376,1.86,2.03,118059,0
+GTEC.US,D,20240830,000000,2.04,2.1,1.9501,2,64958,0
+GTEC.US,D,20240903,000000,2,2.15,1.9167,2.01,142582,0
+GTEC.US,D,20240904,000000,1.99,2.04,1.9538,2,70694,0
+GTEC.US,D,20240905,000000,2.05,2.1444,2.0101,2.13,145324,0
+GTEC.US,D,20240906,000000,2.14,2.14,2.01,2.05,58086,0
+GTEC.US,D,20240909,000000,2.15,2.44,2.15,2.26,472570,0
+GTEC.US,D,20240910,000000,2.25,2.47,2.24,2.44,167602,0
+GTEC.US,D,20240911,000000,2.46,2.47,2.305,2.39,89395,0
+GTEC.US,D,20240912,000000,2.41,2.7,2.39,2.63,242035,0
+GTEC.US,D,20240913,000000,2.64,2.9365,2.64,2.82,387040,0
+GTEC.US,D,20240916,000000,2.77,2.9,2.66,2.77,377100,0
+GTEC.US,D,20240917,000000,2.82,2.84,2.77,2.82,88122,0
+GTEC.US,D,20240918,000000,2.81,2.8201,2.612,2.64,79786,0
+GTEC.US,D,20240919,000000,2.69,2.69,2.4,2.42,157855,0
+GTEC.US,D,20240920,000000,2.38,2.3814,2.17,2.19,209151,0
+GTEC.US,D,20240923,000000,2.11,2.34,2,2.21,187194,0
+GTEC.US,D,20240924,000000,2.17,2.2083,2.14,2.15,62721,0
+GTEC.US,D,20240925,000000,2.17,2.25,2.11,2.11,36666,0
+GTEC.US,D,20240926,000000,2.16,2.28,2.16,2.22,49822,0
+GTEC.US,D,20240927,000000,2.23,2.29,2.19,2.25,37133,0
+GTEC.US,D,20240930,000000,2.4,2.63,2.38,2.47,258195,0
+GTEC.US,D,20241001,000000,2.5,2.58,2.38,2.39,122513,0
+GTEC.US,D,20241002,000000,2.4,2.42,2.19,2.23,99241,0
+GTEC.US,D,20241003,000000,2.26,2.392,2.26,2.31,66931,0
+GTEC.US,D,20241004,000000,2.33,2.37,2.21,2.24,40047,0
+GTEC.US,D,20241007,000000,2.34,2.34,2.2273,2.25,51584,0
+GTEC.US,D,20241008,000000,2.24,2.24,2.1301,2.18,73029,0
+GTEC.US,D,20241009,000000,2.18,2.21,1.99,2.07,132845,0
+GTEC.US,D,20241010,000000,2.08,2.1099,1.97,2.062,65596,0
+GTEC.US,D,20241011,000000,2.08,2.24,2.0677,2.175,57902,0
+GTEC.US,D,20241014,000000,2.27,2.285,2.2,2.23,67744,0
+GTEC.US,D,20241015,000000,2.27,2.27,2.1892,2.2,37425,0
+GTEC.US,D,20241016,000000,2.2122,2.33,2.19,2.315,65740,0
+GTEC.US,D,20241017,000000,2.35,2.37,2.19,2.3,55326,0
+GTEC.US,D,20241018,000000,2.32,2.53,2.3,2.44,111113,0
+GTEC.US,D,20241021,000000,2.23,2.3498,2.23,2.32,87498,0
+GTEC.US,D,20241022,000000,2.31,2.39,2.31,2.31,33300,0
+GTEC.US,D,20241023,000000,2.35,2.74,2.35,2.56,245908,0
+GTEC.US,D,20241024,000000,2.59,2.67,2.35,2.46,147940,0
+GTEC.US,D,20241025,000000,2.5,2.7199,2.5,2.65,168977,0
+GTEC.US,D,20241028,000000,2.69,2.8,2.61,2.62,129122,0
+GTEC.US,D,20241029,000000,2.67,2.9199,2.67,2.81,389592,0
+GTEC.US,D,20241030,000000,2.88,2.88,2.7111,2.76,112117,0
+GTEC.US,D,20241031,000000,2.77,2.795,2.5,2.51,100961,0
+GTEC.US,D,20241101,000000,2.51,2.72,2.5095,2.63,77039,0
+GTEC.US,D,20241104,000000,2.66,2.73,2.42,2.5,130607,0
+GTEC.US,D,20241105,000000,2.47,2.52,2.41,2.52,42050,0
+GTEC.US,D,20241106,000000,2.46,2.56,2.43,2.44,62952,0
+GTEC.US,D,20241107,000000,2.42,2.53,2.41,2.44,109118,0
+GTEC.US,D,20241108,000000,2.42,2.47,2.3374,2.43,83299,0
+GTEC.US,D,20241111,000000,2.48,2.4999,2.24,2.38,104626,0
+GTEC.US,D,20241112,000000,2.38,2.3801,2.26,2.29,68513,0
+GTEC.US,D,20241113,000000,2.26,2.35,2.2201,2.26,41512,0
+GTEC.US,D,20241114,000000,2.26,2.29,2.15,2.22,56109,0
+GTEC.US,D,20241115,000000,2.18,2.24,2.1,2.2,71339,0
+GTEC.US,D,20241118,000000,2.1,2.53,2.1,2.43,188129,0
+GTEC.US,D,20241119,000000,2.53,2.53,2.28,2.32,58954,0
+GTEC.US,D,20241120,000000,2.32,2.32,2.18,2.28,52253,0
+GTEC.US,D,20241121,000000,2.25,2.31,2.2,2.22,24233,0
+GTEC.US,D,20241122,000000,2.22,2.28,2.07,2.21,114140,0
+GTEC.US,D,20241125,000000,2.16,2.17,2,2.11,74785,0
+GTEC.US,D,20241126,000000,2.21,2.21,2.1002,2.16,28279,0
+GTEC.US,D,20241127,000000,2.15,2.19,2.01,2.04,101128,0
+GTEC.US,D,20241129,000000,2.08,2.19,2.05,2.18,48805,0
+GTEC.US,D,20241202,000000,2.18,2.23,2.0906,2.16,78970,0
+GTEC.US,D,20241203,000000,2.16,2.1807,2.1,2.14,72519,0
+GTEC.US,D,20241204,000000,2.13,2.19,2.04,2.11,98410,0
+GTEC.US,D,20241205,000000,2.09,2.09,1.92,2.03,103407,0
+GTEC.US,D,20241206,000000,2.01,2.12,1.98,2.09,104646,0
+GTEC.US,D,20241209,000000,2.12,2.18,2,2.15,154767,0
+GTEC.US,D,20241210,000000,2.14,2.14,2.085,2.14,31441,0
+GTEC.US,D,20241211,000000,2.15,2.15,2.085,2.12,42913,0
+GTEC.US,D,20241212,000000,2.06,2.2179,2.06,2.12,185775,0
+GTEC.US,D,20241213,000000,2.1,2.125,2.07,2.09,55708,0
+GTEC.US,D,20241216,000000,2.09,2.09,2.01,2.05,101446,0
+GTEC.US,D,20241217,000000,2.07,2.15,2.0193,2.055,90096,0
+GTEC.US,D,20241218,000000,2.0139,2.12,2,2.005,58947,0
+GTEC.US,D,20241219,000000,2.01,2.04,1.81,1.85,157680,0
+GTEC.US,D,20241220,000000,1.8,1.88,1.76,1.87,156431,0
+GTEC.US,D,20241223,000000,1.81,1.95,1.78,1.94,60415,0
+GTEC.US,D,20241224,000000,1.92,2.05,1.92,1.99,36530,0
+GTEC.US,D,20241226,000000,2.01,2.015,1.89,1.95,91315,0
+GTEC.US,D,20241227,000000,1.96,2.09,1.95,2.03,50652,0
+GTEC.US,D,20241230,000000,2.12,2.15,1.8908,1.93,394974,0
+GTEC.US,D,20241231,000000,1.9,1.95,1.9,1.94,40260,0
+GTEC.US,D,20250102,000000,1.94,2,1.93,1.97,40049,0
+GTEC.US,D,20250103,000000,1.97,2.0239,1.96,1.99,20574,0
+GTEC.US,D,20250106,000000,2.02,2.14,1.97,2.04,158090,0
+GTEC.US,D,20250107,000000,2.07,2.15,2.02,2.05,62186,0
+GTEC.US,D,20250108,000000,2.05,2.06,1.88,1.9,162791,0
+GTEC.US,D,20250110,000000,1.91,1.95,1.87,1.88,52597,0
+GTEC.US,D,20250113,000000,1.89,1.9099,1.75,1.8,62218,0
+GTEC.US,D,20250114,000000,1.83,1.89,1.8,1.85,22937,0
+GTEC.US,D,20250115,000000,1.88,1.9,1.8,1.87,29873,0
+GTEC.US,D,20250116,000000,2.04,2.48,1.98,2.19,2760304,0
+GTEC.US,D,20250117,000000,2.29,2.29,1.99,2.27,384529,0
+GTEC.US,D,20250121,000000,2.3,2.81,2.27,2.48,817635,0
+GTEC.US,D,20250122,000000,2.51,2.7,2.33,2.42,262007,0
+GTEC.US,D,20250123,000000,2.5,2.88,2.42,2.74,903298,0
+GTEC.US,D,20250124,000000,2.73,2.74,2.37,2.68,381847,0
+GTEC.US,D,20250127,000000,2.68,2.92,2.56,2.59,224498,0
+GTEC.US,D,20250128,000000,2.57,2.66,2.36,2.37,175872,0
+GTEC.US,D,20250129,000000,2.39,2.5655,2.31,2.38,115882,0
+GTEC.US,D,20250130,000000,2.45,2.78,2.41,2.59,513280,0
+GTEC.US,D,20250131,000000,2.64,2.64,2.38,2.41,205692,0
+GTEC.US,D,20250203,000000,2.35,2.41,2.27,2.34,105098,0
+GTEC.US,D,20250204,000000,2.36,2.38,2.23,2.255,88841,0
+GTEC.US,D,20250205,000000,2.29,2.43,2.28,2.35,78338,0
+GTEC.US,D,20250206,000000,2.35,2.45,2.31,2.38,118840,0
+GTEC.US,D,20250207,000000,2.49,2.5,2.31,2.41,163066,0
+GTEC.US,D,20250210,000000,2.5,2.544,2.2,2.25,308909,0
+GTEC.US,D,20250211,000000,2.28,2.35,2.21,2.25,97171,0
+GTEC.US,D,20250212,000000,2.2,2.275,2.16,2.23,59554,0
+GTEC.US,D,20250213,000000,2.23,2.23,2.09,2.16,84079,0
+GTEC.US,D,20250214,000000,2.15,2.17,1.95,1.95,254923,0
+GTEC.US,D,20250218,000000,1.94,2.01,1.9,1.99,138927,0
+GTEC.US,D,20250219,000000,1.96,1.99,1.94,1.94,65093,0
+GTEC.US,D,20250220,000000,1.92,1.96,1.9,1.91,35184,0
+GTEC.US,D,20250221,000000,1.9,1.9463,1.81,1.84,145490,0
+GTEC.US,D,20250224,000000,1.85,1.88,1.795,1.832,82427,0
+GTEC.US,D,20250225,000000,1.8,1.86,1.6,1.64,260681,0
+GTEC.US,D,20250226,000000,1.66,1.75,1.6,1.69,100733,0
+GTEC.US,D,20250227,000000,1.75,1.805,1.61,1.64,63764,0
+GTEC.US,D,20250228,000000,1.63,1.63,1.26,1.31,524919,0
+GTEC.US,D,20250303,000000,1.35,1.4599,1.31,1.4,186277,0
+GTEC.US,D,20250304,000000,1.33,1.44,1.33,1.39,121880,0
+GTEC.US,D,20250305,000000,1.389,1.53,1.389,1.52,72810,0
+GTEC.US,D,20250306,000000,1.54,1.545,1.43,1.48,56921,0
+GTEC.US,D,20250307,000000,1.46,1.49,1.43,1.47,24846,0
+GTEC.US,D,20250310,000000,1.45,1.4601,1.3,1.34,145437,0
+GTEC.US,D,20250311,000000,1.3,1.3785,1.2789,1.35,52404,0
+GTEC.US,D,20250312,000000,1.38,1.38,1.3,1.33,45282,0
+GTEC.US,D,20250313,000000,1.36,1.36,1.25,1.26,55257,0
+GTEC.US,D,20250314,000000,1.2908,1.34,1.26,1.34,27297,0
+GTEC.US,D,20250317,000000,1.3,1.3599,1.28,1.31,128097,0
+GTEC.US,D,20250318,000000,1.31,1.3166,1.2762,1.3,10153,0
+GTEC.US,D,20250319,000000,1.305,1.33,1.29,1.3,20227,0
+GTEC.US,D,20250320,000000,1.28,1.3247,1.25,1.26,81568,0
+GTEC.US,D,20250321,000000,1.27,1.28,1.1683,1.26,36515,0
+GTEC.US,D,20250324,000000,1.28,1.3,1.27,1.27,38004,0
+GTEC.US,D,20250325,000000,1.28,1.3199,1.26,1.29,41440,0
+GTEC.US,D,20250326,000000,1.29,1.33,1.29,1.31,10639294,0
+GTEC.US,D,20250327,000000,2.26,2.58,1.97,2.17,78574711,0
+GTEC.US,D,20250328,000000,1.91,1.9259,1.67,1.73,1967740,0
+GTEC.US,D,20250331,000000,1.57,1.85,1.57,1.75,598170,0
+GTEC.US,D,20250401,000000,1.69,2.16,1.6611,1.98,1257160,0
+GTEC.US,D,20250402,000000,1.94,2.0995,1.85,1.9,355492,0
+GTEC.US,D,20250403,000000,1.83,1.9,1.72,1.78,176636,0
+GTEC.US,D,20250404,000000,1.68,1.7699,1.5456,1.71,193485,0
+GTEC.US,D,20250407,000000,1.61,1.6699,1.5,1.6,261881,0
+GTEC.US,D,20250408,000000,1.72,1.72,1.5408,1.59,125995,0
+GTEC.US,D,20250409,000000,1.53,1.63,1.5,1.55,364618,0
+GTEC.US,D,20250410,000000,1.58,1.67,1.52,1.6,119957,0
+GTEC.US,D,20250411,000000,1.6,1.62,1.55,1.57,132042,0
+GTEC.US,D,20250414,000000,1.6,1.6,1.44,1.49,108653,0
+GTEC.US,D,20250415,000000,1.48,1.57,1.44,1.56,48765,0
+GTEC.US,D,20250416,000000,1.53,1.56,1.402,1.44,125678,0
+GTEC.US,D,20250417,000000,1.48,1.4899,1.4137,1.46,50664,0
+GTEC.US,D,20250421,000000,1.46,1.46,1.37,1.42,66546,0
+GTEC.US,D,20250422,000000,1.44,1.44,1.34,1.42,97064,0
+GTEC.US,D,20250423,000000,1.45,1.49,1.4144,1.45,62136,0
+GTEC.US,D,20250424,000000,1.43,1.53,1.43,1.52,180967,0
+GTEC.US,D,20250425,000000,1.5,1.7,1.4702,1.66,225343,0
+GTEC.US,D,20250428,000000,1.66,1.6792,1.56,1.58,84145,0
+GTEC.US,D,20250429,000000,1.66,1.91,1.56,1.9,740204,0
+GTEC.US,D,20250430,000000,1.9,2.02,1.8,1.96,342992,0
+GTEC.US,D,20250501,000000,2.05,2.06,1.78,1.83,212486,0
+GTEC.US,D,20250502,000000,1.85,2.0346,1.83,1.9,167769,0
+GTEC.US,D,20250505,000000,1.92,2.1,1.915,2.07,177808,0
+GTEC.US,D,20250506,000000,2.09,2.14,1.95,2.03,167364,0
+GTEC.US,D,20250507,000000,2.05,2.08,1.99,2.03,194323,0
+GTEC.US,D,20250508,000000,2.0026,2.0288,1.92,1.92,153381,0
+GTEC.US,D,20250509,000000,1.93,1.97,1.87,1.93,76196,0
+GTEC.US,D,20250512,000000,2.01,2.03,1.89,1.99,118162,0
+GTEC.US,D,20250513,000000,2,2.1999,1.99,2.14,356057,0
+GTEC.US,D,20250514,000000,2.17,2.19,2.04,2.14,229287,0
+GTEC.US,D,20250515,000000,2.19,2.47,2.175,2.39,558733,0
+GTEC.US,D,20250516,000000,2.45,2.47,2.16,2.26,352475,0
+GTEC.US,D,20250519,000000,2.25,2.263,2.1751,2.26,99618,0
+GTEC.US,D,20250520,000000,2.25,2.255,2.11,2.14,111227,0
+GTEC.US,D,20250521,000000,2.11,2.14,1.92,1.98,145570,0
+GTEC.US,D,20250522,000000,1.98,2.09,1.92,2.07,129528,0
+GTEC.US,D,20250523,000000,2.06,2.12,2.02,2.06,82997,0
+GTEC.US,D,20250527,000000,2.1,2.14,2.03,2.07,102039,0
+GTEC.US,D,20250528,000000,2.12,2.12,1.96,2,76200,0
+GTEC.US,D,20250529,000000,2.01,2.05,1.9,2.02,78573,0
+GTEC.US,D,20250530,000000,1.98,2,1.94,1.97,63076,0
+GTEC.US,D,20250602,000000,1.95,2.015,1.92,1.98,124247,0
+GTEC.US,D,20250603,000000,2.01,2.12,1.99,2.12,93873,0
+GTEC.US,D,20250604,000000,2.07,2.12,1.985,2.02,117788,0
+GTEC.US,D,20250605,000000,2.05,2.08,2,2.01,74735,0
+GTEC.US,D,20250606,000000,2.04,2.0996,1.96,2.06,72882,0
+GTEC.US,D,20250609,000000,2.06,2.13,2.03,2.09,112593,0
+GTEC.US,D,20250610,000000,2.1,2.14,2.09,2.116,63400,0
+GTEC.US,D,20250611,000000,2.1,2.18,2.08,2.165,53180,0
+GTEC.US,D,20250612,000000,2.12,2.16,2.07,2.09,69841,0
+GTEC.US,D,20250613,000000,2.09,2.09,1.98,2,79414,0
+GTEC.US,D,20250616,000000,2.05,2.11,2.002,2.1,84794,0
+GTEC.US,D,20250617,000000,2.09,2.16,2.01,2.14,62432,0
+GTEC.US,D,20250618,000000,2.12,2.15,2.08,2.11,58866,0
+GTEC.US,D,20250620,000000,2.09,2.1285,2.05,2.09,113477,0
+GTEC.US,D,20250623,000000,2.11,2.2,2.06,2.18,290677,0
+GTEC.US,D,20250624,000000,2.17,2.2628,2.17,2.18,131838,0
+GTEC.US,D,20250625,000000,2.16,2.185,2.08,2.08,136073,0
+GTEC.US,D,20250626,000000,2.09,2.13,2.01,2.06,119122,0
+GTEC.US,D,20250627,000000,2.09,2.1,1.95,1.98,110537,0
+GTEC.US,D,20250630,000000,2,2.0545,1.95,1.99,113855,0
+GTEC.US,D,20250701,000000,2.01,2.05,1.96,2.01,110407,0
+GTEC.US,D,20250702,000000,2.05,2.05,1.95,2.02,74847,0
+GTEC.US,D,20250703,000000,2,2.04,1.97,1.97,48686,0
+GTEC.US,D,20250707,000000,1.92,2.006,1.88,1.94,101963,0
+GTEC.US,D,20250708,000000,1.92,2,1.88,1.97,220736,0
+GTEC.US,D,20250709,000000,2.05,2.09,1.9701,1.99,304401,0
+GTEC.US,D,20250710,000000,2,2.04,1.97,1.99,208771,0
+GTEC.US,D,20250711,000000,1.99,2.01,1.87,1.91,132944,0
+GTEC.US,D,20250714,000000,1.91,1.92,1.86,1.87,157863,0
+GTEC.US,D,20250715,000000,1.89,1.9,1.87,1.88,64081,0
+GTEC.US,D,20250716,000000,1.89,1.957,1.8837,1.95,40302,0
+GTEC.US,D,20250717,000000,1.95,2,1.9109,2,35028,0
+GTEC.US,D,20250718,000000,2,2.06,1.92,1.95,51126,0
+GTEC.US,D,20250721,000000,1.98,1.98,1.87,1.89,151262,0
+GTEC.US,D,20250722,000000,1.89,1.91,1.862,1.87,68637,0
+GTEC.US,D,20250723,000000,1.88,1.91,1.863,1.909,80528,0
+GTEC.US,D,20250724,000000,1.9,1.9199,1.85,1.85,96183,0
+GTEC.US,D,20250725,000000,1.87,1.87,1.7511,1.79,157558,0
+GTEC.US,D,20250728,000000,1.8,1.8,1.7,1.73,103881,0
+GTEC.US,D,20250729,000000,1.77,1.7739,1.67,1.71,59609,0
+GTEC.US,D,20250730,000000,1.72,1.74,1.67,1.69,43399,0
+GTEC.US,D,20250731,000000,1.69,1.735,1.6701,1.7,49604,0
+GTEC.US,D,20250801,000000,1.71,1.7325,1.52,1.56,286655,0
+GTEC.US,D,20250804,000000,1.653,1.658,1.515,1.595,258247,0
+GTEC.US,D,20250805,000000,1.66,1.66,1.510049,1.57,253557,0
+GTEC.US,D,20250806,000000,1.56,1.62,1.53,1.62,182512,0
+GTEC.US,D,20250807,000000,1.61,1.67,1.49,1.58,294636,0
+GTEC.US,D,20250808,000000,1.59,1.645,1.48,1.55,250301,0
+GTEC.US,D,20250811,000000,1.52,1.58,1.435,1.5,335849,0
+GTEC.US,D,20250812,000000,1.53,1.57,1.38,1.42,811282,0
+GTEC.US,D,20250813,000000,1.41,1.4899,1.31,1.36,1166249,0
+GTEC.US,D,20250814,000000,1.215,1.38,1.215,1.36,364795,0
+GTEC.US,D,20250815,000000,1.3,1.33,1.26,1.27,213835,0
+GTEC.US,D,20250818,000000,1.27,1.27,1.14,1.2,720242,0
+GTEC.US,D,20250819,000000,1.2,1.325,1.2,1.26,521108,0
+GTEC.US,D,20250820,000000,1.28,1.28,1.21,1.22,105316,0
+GTEC.US,D,20250821,000000,1.23,1.3,1.23,1.29,117473,0
+GTEC.US,D,20250822,000000,1.29,1.42,1.2748,1.39,158187,0
+GTEC.US,D,20250825,000000,1.4,1.42,1.36,1.39,113967,0
+GTEC.US,D,20250826,000000,1.36,1.39,1.31,1.37,74264,0
+GTEC.US,D,20250827,000000,1.37,1.42,1.3629,1.42,58121,0
+GTEC.US,D,20250828,000000,1.45,1.45,1.3734,1.41,62322,0
+GTEC.US,D,20250829,000000,1.4,1.41,1.3701,1.39,50416,0
+GTEC.US,D,20250902,000000,1.36,1.37,1.31,1.34,179102,0
+GTEC.US,D,20250903,000000,1.33,1.34,1.3,1.32,86523,0
+GTEC.US,D,20250904,000000,1.32,1.37,1.3,1.3257,28792,0
+GTEC.US,D,20250905,000000,1.31,1.3222,1.26,1.29,143254,0
+GTEC.US,D,20250908,000000,1.28,1.3,1.27,1.29,118107,0
+GTEC.US,D,20250909,000000,1.3,1.3,1.25,1.27,63931,0
+GTEC.US,D,20250910,000000,1.27,1.32,1.27,1.29,36920,0
+GTEC.US,D,20250911,000000,1.3,1.35,1.29,1.35,57090,0
+GTEC.US,D,20250912,000000,1.35,1.39,1.331,1.3437,85928,0
+GTEC.US,D,20250915,000000,1.33,1.3699,1.32,1.32,107585,0
+GTEC.US,D,20250916,000000,1.3,1.34,1.29,1.3,65090,0
+GTEC.US,D,20250917,000000,1.32,1.39,1.31,1.37,116264,0
+GTEC.US,D,20250918,000000,1.32,1.4191,1.32,1.4,333310,0
+GTEC.US,D,20250919,000000,1.42,1.42,1.382,1.4,199154,0
+GTEC.US,D,20250922,000000,1.35,1.4,1.35,1.39,177988,0
+GTEC.US,D,20250923,000000,1.395,1.4186,1.37,1.395,274169,0
+GTEC.US,D,20250924,000000,1.37,1.4,1.35,1.38,82233,0
+GTEC.US,D,20250925,000000,1.39,1.39,1.34,1.36,162005,0
+GTEC.US,D,20250926,000000,1.36,1.37,1.33,1.36,56250,0
+GTEC.US,D,20250929,000000,1.37,1.37,1.25,1.26,167950,0
+GTEC.US,D,20250930,000000,1.27,1.32,1.241,1.32,84400,0
+GTEC.US,D,20251001,000000,1.34,1.35,1.3,1.35,71663,0
+GTEC.US,D,20251002,000000,1.35,1.4,1.35,1.39,82496,0
+GTEC.US,D,20251003,000000,1.37,1.4,1.3263,1.345,74438,0
+GTEC.US,D,20251006,000000,1.32,1.36,1.31,1.34,160357,0
+GTEC.US,D,20251007,000000,1.34,1.3496,1.305,1.325,51750,0
+GTEC.US,D,20251008,000000,1.33,1.35,1.18,1.24,803962,0
+GTEC.US,D,20251009,000000,1.24,1.29,1.24,1.28,54765,0
+GTEC.US,D,20251010,000000,1.25,1.2799,1.21,1.22,107640,0
+GTEC.US,D,20251013,000000,1.27,1.2858,1.23,1.25,134331,0
+GTEC.US,D,20251014,000000,1.24,1.31,1.21,1.29,387428,0
+GTEC.US,D,20251015,000000,1.3,1.3,1.22,1.22,123865,0
+GTEC.US,D,20251016,000000,1.25,1.25,1.22,1.23,80823,0
+GTEC.US,D,20251017,000000,1.23,1.23,1.2,1.21,75382,0
+GTEC.US,D,20251020,000000,1.25,1.25,1.2,1.23,84792,0
+GTEC.US,D,20251021,000000,1.22,1.23,1.21,1.21,49112,0
+GTEC.US,D,20251022,000000,1.22,1.23,1.15,1.18,218989,0
+GTEC.US,D,20251023,000000,1.17,1.2,1.145,1.18,188474,0
+GTEC.US,D,20251024,000000,1.2,1.22,1.195,1.21,63723,0
+GTEC.US,D,20251027,000000,1.2,1.22,1.17,1.17,112573,0
+GTEC.US,D,20251028,000000,1.19,1.2,1.17,1.19,43025,0
+GTEC.US,D,20251029,000000,1.19,1.214,1.1801,1.21,35061,0
+GTEC.US,D,20251030,000000,1.2,1.21,1.17,1.18,53403,0
+GTEC.US,D,20251031,000000,1.19,1.19,1.12,1.15,107044,0
+GTEC.US,D,20251103,000000,1.17,1.18,1.06,1.06,146152,0
+GTEC.US,D,20251104,000000,1.06,1.1,0.97,1.095,330194,0
+GTEC.US,D,20251105,000000,1.09,1.09,0.9811,1.02,228751,0
+GTEC.US,D,20251106,000000,0.9914,1.0018,0.92,0.9332,207489,0
+GTEC.US,D,20251107,000000,0.93,1.0101,0.9231,0.999,198607,0
+GTEC.US,D,20251110,000000,1.05,1.0949,0.9902,1.09,297890,0
+GTEC.US,D,20251111,000000,1.09,1.19,1.07,1.18,449267,0
+GTEC.US,D,20251112,000000,1.21,1.24,1.18,1.21,133617,0
+GTEC.US,D,20251113,000000,1.27,1.27,1.11,1.14,291687,0
+GTEC.US,D,20251114,000000,1.14,1.16,1.03,1.08,131445,0
+GTEC.US,D,20251117,000000,1.14,1.22,1.12,1.18,188034,0
+GTEC.US,D,20251118,000000,1.18,1.22,1.15,1.19,173209,0
+GTEC.US,D,20251119,000000,1.2,1.205,1.1501,1.18,42055,0
+GTEC.US,D,20251120,000000,1.15,1.19,1.05,1.07,289102,0
+GTEC.US,D,20251121,000000,1.08,1.08,1,1.04,233841,0
+GTEC.US,D,20251124,000000,1.04,1.09,1.03,1.07,231429,0
+GTEC.US,D,20251125,000000,1.04,1.09,1.04,1.09,92010,0
+GTEC.US,D,20251126,000000,1.07,1.085,1.02,1.04,167111,0
+GTEC.US,D,20251128,000000,1.06,1.0943,1.06,1.07,73116,0
+GTEC.US,D,20251201,000000,1.04,1.0499,0.92,0.9528,459040,0
+GTEC.US,D,20251202,000000,0.96,1.0316,0.96,1.01,280376,0
+GTEC.US,D,20251203,000000,1.01,1.055,1.01,1.04,58292,0
+GTEC.US,D,20251204,000000,1.04,1.07,1.03,1.05,88508,0
+GTEC.US,D,20251205,000000,1.07,1.17,1.06,1.06,483449,0
+GTEC.US,D,20251208,000000,1.1,1.15,1.075,1.12,207508,0
+GTEC.US,D,20251209,000000,1.15,1.15,1.095,1.12,99575,0
+GTEC.US,D,20251210,000000,1.13,1.13,1.08,1.08,113900,0
+GTEC.US,D,20251211,000000,1.09,1.0901,0.9943,1.02,361703,0
+GTEC.US,D,20251212,000000,1,1.07,1,1.05,225752,0
+GTEC.US,D,20251215,000000,1.06,1.09,1.03,1.03,308636,0
+GTEC.US,D,20251216,000000,1.03,1.06,1.0214,1.04,270908,0
+GTEC.US,D,20251217,000000,1.04,1.1,1.02,1.08,305643,0
+GTEC.US,D,20251218,000000,1.1,1.15,1.05,1.08,201656,0
+GTEC.US,D,20251219,000000,1.05,1.06,1.025,1.03,274616,0
+GTEC.US,D,20251222,000000,1.04,1.055,0.9529,0.97,298348,0
+GTEC.US,D,20251223,000000,1,1.0049,0.9633,0.9801,272881,0
+GTEC.US,D,20251224,000000,0.98,0.99,0.94,0.94,202956,0
+GTEC.US,D,20251226,000000,0.88,0.88,0.6991,0.6991,1097651,0
+GTEC.US,D,20251229,000000,0.69,0.69,0.6044,0.643,1230306,0
+GTEC.US,D,20251230,000000,0.637,0.637,0.587,0.6152,408699,0
+GTEC.US,D,20251231,000000,0.627,0.65,0.5811,0.6129,918778,0
+GTEC.US,D,20260102,000000,0.6125,0.6669,0.60001,0.63,311605,0
+GTEC.US,D,20260105,000000,0.6747,0.7841,0.6615,0.7808,1314575,0
+GTEC.US,D,20260106,000000,0.8,0.8,0.7077,0.789,519399,0
+GTEC.US,D,20260107,000000,0.8078,0.82,0.71,0.8026,637849,0
+GTEC.US,D,20260108,000000,0.8225,1.07,0.8056,1.06,1492780,0
+GTEC.US,D,20260109,000000,1.17,1.18,0.93,0.9874,1165927,0
+GTEC.US,D,20260112,000000,1.01,1.14,1,1.1,808472,0
+GTEC.US,D,20260113,000000,1.13,1.13,1,1.03,476568,0
+GTEC.US,D,20260114,000000,1.03,1.32,1,1.28,1910649,0
+GTEC.US,D,20260115,000000,1.28,1.5,1.28,1.48,2111436,0
+GTEC.US,D,20260116,000000,1.52,1.61,1.22,1.26,1806377,0
+GTEC.US,D,20260120,000000,1.27,1.49,1.27,1.44,926070,0
+GTEC.US,D,20260121,000000,1.43,1.44,1.1501,1.2,1235986,0
+GTEC.US,D,20260122,000000,1.205,1.29,0.98,1.04,1311287,0
+GTEC.US,D,20260123,000000,1.05,1.36,1.05,1.24,1560819,0
+GTEC.US,D,20260126,000000,1.28,1.36,1.185,1.34,937221,0
+GTEC.US,D,20260127,000000,1.33,1.34,1.2,1.2,783308,0
+GTEC.US,D,20260128,000000,1.18,1.2399,0.9505,0.9781,1876907,0
+GTEC.US,D,20260129,000000,0.9948,1.03,0.95,0.965,392091,0
+GTEC.US,D,20260130,000000,0.9642,0.99,0.8606,0.9001,450294,0
+GTEC.US,D,20260202,000000,0.8693,0.8843,0.761,0.78,743151,0
+GTEC.US,D,20260203,000000,0.8,0.8999,0.8,0.8411,603153,0
+GTEC.US,D,20260204,000000,0.843,0.843,0.757,0.7936,401706,0
+GTEC.US,D,20260205,000000,0.79,0.8652,0.77345,0.803,206117,0
+GTEC.US,D,20260206,000000,0.83,0.92,0.803,0.8437,292190,0
+GTEC.US,D,20260209,000000,0.8498,0.8498,0.77,0.7939,280089,0
+GTEC.US,D,20260210,000000,0.8,0.8279,0.79,0.807,157954,0
+GTEC.US,D,20260211,000000,0.807,0.866,0.8,0.8442,129501,0
+GTEC.US,D,20260212,000000,0.86,0.8659,0.83,0.83,118803,0
+GTEC.US,D,20260213,000000,0.83,0.8431,0.83,0.83,89083,0
+GTEC.US,D,20260217,000000,0.83,0.9398,0.83,0.915,181335,0
+GTEC.US,D,20260218,000000,0.93,0.9498,0.869,0.922,152487,0
diff --git a/daily/us/nasdaq stocks/1/gterw.us.txt b/daily/us/nasdaq stocks/1/gterw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..180a4373c05a42645f5078247867c8e08693d71b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gterw.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTERW.US,D,20250728,000000,0.16,0.16,0.14,0.155,132273,0
+GTERW.US,D,20250729,000000,0.1599,0.16,0.1398,0.1499,201228,0
+GTERW.US,D,20250730,000000,0.16,0.16,0.141025,0.1597,882,0
+GTERW.US,D,20250731,000000,0.149999,0.15,0.149999,0.15,14002,0
+GTERW.US,D,20250801,000000,0.1301,0.15,0.1022,0.15,35751,0
+GTERW.US,D,20250805,000000,0.16,0.16,0.1591,0.1599,44185,0
+GTERW.US,D,20250812,000000,0.14,0.1488,0.1399,0.1399,33137,0
+GTERW.US,D,20250813,000000,0.1368,0.1368,0.1368,0.1368,1000,0
+GTERW.US,D,20250814,000000,0.1368,0.1368,0.131459,0.1368,22122,0
+GTERW.US,D,20250815,000000,0.15,0.15,0.15,0.15,2603,0
+GTERW.US,D,20250818,000000,0.1316,0.1316,0.1316,0.1316,300,0
+GTERW.US,D,20250819,000000,0.1316,0.1316,0.1316,0.1316,5000,0
+GTERW.US,D,20250821,000000,0.1101,0.1391,0.1,0.13,92539,0
+GTERW.US,D,20250825,000000,0.11,0.11,0.11,0.11,383,0
+GTERW.US,D,20250826,000000,0.12,0.1299,0.1101,0.1299,8300,0
+GTERW.US,D,20250827,000000,0.1299,0.1394,0.1299,0.1394,17200,0
+GTERW.US,D,20250828,000000,0.13,0.13,0.125,0.125,2550,0
+GTERW.US,D,20250829,000000,0.1221,0.1302,0.1002,0.1302,28400,0
+GTERW.US,D,20250902,000000,0.1118,0.1118,0.1,0.1107,32372,0
+GTERW.US,D,20250903,000000,0.1295,0.1295,0.11,0.11,21800,0
+GTERW.US,D,20250904,000000,0.1119,0.1119,0.103107,0.1032,3329,0
+GTERW.US,D,20250905,000000,0.109999,0.12,0.109999,0.1134,16799,0
+GTERW.US,D,20250908,000000,0.12,0.125,0.1181,0.1181,10954,0
+GTERW.US,D,20250910,000000,0.1299,0.1299,0.1299,0.1299,100,0
+GTERW.US,D,20250911,000000,0.13,0.13,0.1294,0.1294,30179,0
+GTERW.US,D,20250912,000000,0.1201,0.12505,0.1199,0.1199,3006,0
+GTERW.US,D,20250916,000000,0.1198,0.1248,0.1099,0.1149,149655,0
+GTERW.US,D,20250917,000000,0.12,0.12,0.1166,0.1199,3338,0
+GTERW.US,D,20250918,000000,0.1299,0.13,0.1299,0.13,50400,0
+GTERW.US,D,20250919,000000,0.1299,0.1338,0.1,0.131901,494214,0
+GTERW.US,D,20250922,000000,0.1349,0.1399,0.116,0.1399,111794,0
+GTERW.US,D,20250923,000000,0.14,0.1499,0.14,0.1499,92284,0
+GTERW.US,D,20250924,000000,0.1376,0.1463,0.1376,0.1463,1688,0
+GTERW.US,D,20250926,000000,0.125,0.1398,0.1201,0.1398,84797,0
+GTERW.US,D,20250929,000000,0.127,0.127,0.127,0.127,574,0
+GTERW.US,D,20250930,000000,0.12,0.145,0.12,0.145,18832,0
+GTERW.US,D,20251001,000000,0.145,0.145,0.1449,0.1449,3645,0
+GTERW.US,D,20251002,000000,0.15,0.15,0.14,0.14,4185,0
+GTERW.US,D,20251003,000000,0.145,0.15,0.1315,0.1315,66410,0
+GTERW.US,D,20251006,000000,0.14,0.16,0.1399,0.14,30013,0
+GTERW.US,D,20251007,000000,0.1421,0.15,0.1421,0.15,13527,0
+GTERW.US,D,20251008,000000,0.149998,0.24,0.1499,0.1848,187556,0
+GTERW.US,D,20251009,000000,0.17,0.227,0.165,0.19,114194,0
+GTERW.US,D,20251010,000000,0.17,0.219,0.165,0.185,70328,0
+GTERW.US,D,20251013,000000,0.1999,0.22,0.1999,0.205,57641,0
+GTERW.US,D,20251014,000000,0.1893,0.235,0.1893,0.215,54672,0
+GTERW.US,D,20251015,000000,0.21,0.21,0.1872,0.1872,9300,0
+GTERW.US,D,20251016,000000,0.205,0.205,0.1821,0.1886,48411,0
+GTERW.US,D,20251020,000000,0.19,0.19,0.18,0.19,3482,0
+GTERW.US,D,20251021,000000,0.18,0.22,0.1683,0.18,204359,0
+GTERW.US,D,20251022,000000,0.17,0.1904,0.1499,0.1904,72401,0
+GTERW.US,D,20251023,000000,0.19999,0.19999,0.17,0.199,13314,0
+GTERW.US,D,20251024,000000,0.199,0.1993,0.185,0.1993,5562,0
+GTERW.US,D,20251027,000000,0.21,0.21,0.1599,0.189,21627,0
+GTERW.US,D,20251028,000000,0.16,0.1897,0.16,0.1797,5557,0
+GTERW.US,D,20251029,000000,0.1879,0.2,0.1874,0.1874,118958,0
+GTERW.US,D,20251030,000000,0.1512,0.19,0.15,0.19,5157,0
+GTERW.US,D,20251031,000000,0.12,0.19,0.12,0.1821,19937,0
+GTERW.US,D,20251103,000000,0.19,0.19,0.19,0.19,5464,0
+GTERW.US,D,20251104,000000,0.19,0.19,0.19,0.19,868,0
+GTERW.US,D,20251105,000000,0.1512,0.19,0.1512,0.19,896,0
+GTERW.US,D,20251106,000000,0.17,0.19,0.151,0.1652,2666,0
+GTERW.US,D,20251107,000000,0.15,0.19,0.1499,0.19,13676,0
+GTERW.US,D,20251110,000000,0.19,0.19,0.1758,0.1758,1115,0
+GTERW.US,D,20251111,000000,0.19,0.19,0.1687,0.19,8713,0
+GTERW.US,D,20251112,000000,0.18,0.18,0.15,0.18,25537,0
+GTERW.US,D,20251113,000000,0.15,0.1886,0.1499,0.1886,10731,0
+GTERW.US,D,20251117,000000,0.15,0.16,0.15,0.16,7854,0
+GTERW.US,D,20251118,000000,0.16,0.2,0.1532,0.1949,63059,0
+GTERW.US,D,20251119,000000,0.19,0.2,0.18,0.199,65766,0
+GTERW.US,D,20251120,000000,0.2,0.2,0.14,0.199,14500,0
+GTERW.US,D,20251121,000000,0.1661,0.198,0.1661,0.1928,5302,0
+GTERW.US,D,20251124,000000,0.173,0.1898,0.173,0.1898,613,0
+GTERW.US,D,20251125,000000,0.15,0.1795,0.15,0.1793,8152,0
+GTERW.US,D,20251126,000000,0.1501,0.17,0.15,0.1699,53543,0
+GTERW.US,D,20251201,000000,0.1552,0.17,0.1552,0.17,34844,0
+GTERW.US,D,20251202,000000,0.17,0.17,0.17,0.17,6742,0
+GTERW.US,D,20251203,000000,0.17,0.17,0.1699,0.1699,290,0
+GTERW.US,D,20251205,000000,0.16,0.16,0.1599,0.1599,610,0
+GTERW.US,D,20251208,000000,0.15,0.1574,0.121,0.1573,6489,0
+GTERW.US,D,20251210,000000,0.15,0.15,0.1499,0.15,1307,0
+GTERW.US,D,20251212,000000,0.13,0.1872,0.13,0.179,165597,0
+GTERW.US,D,20251215,000000,0.16,0.19,0.16,0.18,99844,0
+GTERW.US,D,20251217,000000,0.1499,0.15,0.1499,0.15,6851,0
+GTERW.US,D,20251218,000000,0.15,0.15,0.15,0.15,2351,0
+GTERW.US,D,20251219,000000,0.1406,0.1722,0.14,0.1722,41253,0
+GTERW.US,D,20251222,000000,0.134,0.1732,0.125,0.1387,155814,0
+GTERW.US,D,20251223,000000,0.127,0.167,0.1266,0.1466,4133,0
+GTERW.US,D,20251224,000000,0.1404,0.1404,0.129,0.1385,3294,0
+GTERW.US,D,20251226,000000,0.1257,0.149,0.1257,0.149,1780,0
+GTERW.US,D,20251229,000000,0.1475,0.16,0.1257,0.16,3728,0
+GTERW.US,D,20251230,000000,0.12571,0.1556,0.12571,0.1555,7456,0
+GTERW.US,D,20251231,000000,0.1259,0.149,0.1257,0.1257,5315,0
+GTERW.US,D,20260102,000000,0.1657,0.177,0.1192,0.177,91851,0
+GTERW.US,D,20260105,000000,0.1054,0.17,0.1054,0.1693,2043,0
+GTERW.US,D,20260106,000000,0.17,0.178,0.1483,0.178,40207,0
+GTERW.US,D,20260107,000000,0.15,0.1777,0.15,0.1777,16014,0
+GTERW.US,D,20260113,000000,0.15,0.1776,0.15,0.1548,18887,0
+GTERW.US,D,20260114,000000,0.16655,0.1725,0.15,0.1705,13658,0
+GTERW.US,D,20260115,000000,0.15,0.17,0.15,0.1655,1259,0
+GTERW.US,D,20260121,000000,0.1265,0.1507,0.1255,0.1507,2485,0
+GTERW.US,D,20260122,000000,0.1597,0.1597,0.1597,0.1597,354,0
+GTERW.US,D,20260123,000000,0.15,0.1694,0.15,0.1693,13719,0
+GTERW.US,D,20260126,000000,0.15,0.1694,0.15,0.1694,218,0
+GTERW.US,D,20260129,000000,0.140789,0.1694,0.140789,0.1693,420,0
+GTERW.US,D,20260202,000000,0.1477,0.1678,0.132,0.1678,1059,0
+GTERW.US,D,20260203,000000,0.1322,0.1662,0.131,0.1599,2025,0
+GTERW.US,D,20260205,000000,0.1301,0.159,0.1301,0.145,10900,0
+GTERW.US,D,20260206,000000,0.1302,0.1597,0.13,0.1383,16100,0
+GTERW.US,D,20260209,000000,0.14,0.14,0.133,0.1399,8047,0
+GTERW.US,D,20260210,000000,0.1392,0.1495,0.135,0.1494,21686,0
+GTERW.US,D,20260212,000000,0.1415,0.15,0.133,0.144,4261,0
+GTERW.US,D,20260213,000000,0.15,0.15,0.15,0.15,100,0
+GTERW.US,D,20260218,000000,0.133,0.15,0.133,0.1499,2250,0
diff --git a/daily/us/nasdaq stocks/1/guse.us.txt b/daily/us/nasdaq stocks/1/guse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65b1c873dcd39cb39c3155106dfc03663fe85cb8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/guse.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GUSE.US,D,20251117,000000,39.81,39.84,39.395,39.604,5577,0
+GUSE.US,D,20251118,000000,38.91,39.4612,38.91,39.2,15001,0
+GUSE.US,D,20251119,000000,39.29,39.435,39.15,39.3338,9967,0
+GUSE.US,D,20251120,000000,39.52,40.088,38.7859,38.7859,17694,0
+GUSE.US,D,20251121,000000,38.86,39.2201,38.69,39.1559,542819,0
+GUSE.US,D,20251124,000000,39.16,39.865,39.16,39.8303,8911,0
+GUSE.US,D,20251125,000000,39.39,40.3,39.39,40.2796,33159,0
+GUSE.US,D,20251126,000000,40.13,40.67,40.13,40.5945,14775,0
+GUSE.US,D,20251128,000000,40.33,40.7772,40.33,40.7772,11833,0
+GUSE.US,D,20251201,000000,40.581,40.75,40.581,40.5812,5189,0
+GUSE.US,D,20251202,000000,40.44,40.8399,40.44,40.6684,21995,0
+GUSE.US,D,20251203,000000,40.645,40.85,40.645,40.768,17397,0
+GUSE.US,D,20251204,000000,40.66,40.81,40.66,40.7624,15413,0
+GUSE.US,D,20251205,000000,40.885,40.8899,40.79,40.8525,10435,0
+GUSE.US,D,20251208,000000,40.69,40.91,40.6,40.6819,8229,0
+GUSE.US,D,20251209,000000,40.24,40.7912,40.24,40.6597,3208,0
+GUSE.US,D,20251210,000000,40.41,41.02,40.41,40.9923,19811,0
+GUSE.US,D,20251211,000000,40.87,41.093,40.685,41.0786,6673,0
+GUSE.US,D,20251212,000000,40.6947,40.73,40.43,40.5634,4185,0
+GUSE.US,D,20251215,000000,40.45,40.5194,40.45,40.48,2099,0
+GUSE.US,D,20251216,000000,40.3,40.46,40.2,40.4156,23423,0
+GUSE.US,D,20251217,000000,40.35,40.35,39.9345,39.9353,39751,0
+GUSE.US,D,20251218,000000,40.36,40.565,40.27,40.3405,5324,0
+GUSE.US,D,20251219,000000,40.34,40.6925,40.34,40.6755,2618,0
+GUSE.US,D,20251222,000000,40.87,40.95,40.87,40.93,7360,0
+GUSE.US,D,20251223,000000,40.67,40.85,40.66,40.8424,15041,0
+GUSE.US,D,20251224,000000,40.87,40.99,40.87,40.9893,6849,0
+GUSE.US,D,20251226,000000,40.9,40.9867,40.9,40.9867,4720,0
+GUSE.US,D,20251229,000000,40.71,40.8225,40.71,40.8225,3011,0
+GUSE.US,D,20251230,000000,40.88,40.88,40.7688,40.7688,5166,0
+GUSE.US,D,20251231,000000,40.606,40.66,40.445,40.4624,2180,0
+GUSE.US,D,20260102,000000,40.46,40.79,40.405,40.545,6389,0
+GUSE.US,D,20260105,000000,40.9,40.9437,40.84,40.84,8972,0
+GUSE.US,D,20260106,000000,40.83,41.2215,40.83,41.2215,3004,0
+GUSE.US,D,20260107,000000,41.2,41.2635,40.99,41.0305,13561,0
+GUSE.US,D,20260108,000000,40.93,41.08,40.93,41.0338,30840,0
+GUSE.US,D,20260109,000000,41.02,41.4089,41.02,41.3802,7480,0
+GUSE.US,D,20260112,000000,41.03,41.48,41.03,41.48,11395,0
+GUSE.US,D,20260113,000000,41.39,41.39,41.27,41.3183,1741,0
+GUSE.US,D,20260114,000000,41.04,41.18,40.81,41.0263,20135,0
+GUSE.US,D,20260115,000000,41.24,41.41,41.17,41.2019,9596,0
+GUSE.US,D,20260116,000000,41.42,41.42,41.105,41.1991,8222,0
+GUSE.US,D,20260120,000000,41.02,41.02,40.24,40.33,67799,0
+GUSE.US,D,20260121,000000,40.33,40.9603,40.33,40.8145,6217,0
+GUSE.US,D,20260122,000000,40.81,41.18,40.81,40.9953,9311,0
+GUSE.US,D,20260123,000000,40.93,41.05,40.91,41.02,5063,0
+GUSE.US,D,20260126,000000,40.97,41.215,40.97,41.1702,7484,0
+GUSE.US,D,20260127,000000,41.17,41.42,41.17,41.3743,17280,0
+GUSE.US,D,20260128,000000,41.37,41.51,41.37,41.4745,4289,0
+GUSE.US,D,20260129,000000,41.43,41.43,40.85,41.407,31865,0
+GUSE.US,D,20260130,000000,41.33,41.33,40.92,41.0656,3834,0
+GUSE.US,D,20260202,000000,40.77,41.47,40.77,41.377,10473,0
+GUSE.US,D,20260203,000000,41.37,41.44,40.7701,41.15,5913,0
+GUSE.US,D,20260204,000000,41.15,41.15,40.61,40.8594,6517,0
+GUSE.US,D,20260205,000000,40.43,40.62,40.28,40.3841,11714,0
+GUSE.US,D,20260206,000000,40.38,41.2298,40.38,41.2298,6969,0
+GUSE.US,D,20260209,000000,41.28,41.48,41.06,41.41,11114,0
+GUSE.US,D,20260210,000000,41.39,41.485,41.19,41.2454,6849,0
+GUSE.US,D,20260211,000000,41.28,41.53,41.16,41.3296,8904,0
+GUSE.US,D,20260212,000000,41.32,41.57,40.63,40.7208,16190,0
+GUSE.US,D,20260213,000000,40.67,40.99,40.64,40.7506,8013,0
+GUSE.US,D,20260217,000000,40.55,40.9559,40.4944,40.8149,6315,0
+GUSE.US,D,20260218,000000,40.61,41.19,40.61,41.01,9963,0
diff --git a/daily/us/nasdaq stocks/1/hcwb.us.txt b/daily/us/nasdaq stocks/1/hcwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f1a753409d0ba8a131669b2334a2d3b68abdeb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcwb.us.txt	
@@ -0,0 +1,1147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCWB.US,D,20210720,000000,300,311,236.4,252,80637.02500000001,0
+HCWB.US,D,20210721,000000,226.8,246,206,206,11582.300000000001,0
+HCWB.US,D,20210722,000000,211.6,216,170.8,190.8,8899,0
+HCWB.US,D,20210723,000000,193.6,210,193.6,207.6,2707.15,0
+HCWB.US,D,20210726,000000,216,219.6,200.4,216,3184.9500000000003,0
+HCWB.US,D,20210727,000000,216,220,207.6,216.4,1333.375,0
+HCWB.US,D,20210728,000000,210,219.2,204.8,209.176,1461.2250000000001,0
+HCWB.US,D,20210729,000000,209.6,216.8,200.4,200.4,1146.4,0
+HCWB.US,D,20210730,000000,206,206,196.004,198.76,588.825,0
+HCWB.US,D,20210802,000000,200,208.8,198.8,200.8,613.975,0
+HCWB.US,D,20210803,000000,208.4,208.4,202,208,227.72500000000002,0
+HCWB.US,D,20210804,000000,204,208,198.4,200.4,926.1750000000001,0
+HCWB.US,D,20210805,000000,198.8,206,190,206,612.9250000000001,0
+HCWB.US,D,20210806,000000,198.4,204.8,193.74,203.6,402.55,0
+HCWB.US,D,20210809,000000,200.8,217.4,199.2,212,762.3000000000001,0
+HCWB.US,D,20210810,000000,215.6,216.824,190.8,198,3214.375,0
+HCWB.US,D,20210811,000000,194,204,194,200,591.725,0
+HCWB.US,D,20210812,000000,200.4,207.6,195.2,201.2,565.825,0
+HCWB.US,D,20210813,000000,202.652,207.6,196,204.8,700.6,0
+HCWB.US,D,20210816,000000,204.8,207.6,196,203.2,578.7,0
+HCWB.US,D,20210817,000000,200.4,205.6,190,199.6,1016.7750000000001,0
+HCWB.US,D,20210818,000000,200,205,184.4,187.2,784.75,0
+HCWB.US,D,20210819,000000,184.8,187.2,166,174,1987.275,0
+HCWB.US,D,20210820,000000,168.8,178.4,150.8,163.2,2761.5750000000003,0
+HCWB.US,D,20210823,000000,161.2,167.148,141.28,155.2,2251.525,0
+HCWB.US,D,20210824,000000,163.6,171.2,151.6,156.8,5658.900000000001,0
+HCWB.US,D,20210825,000000,168.4,169.6,152.8,164,6026.85,0
+HCWB.US,D,20210826,000000,159.6,163.6,146,146,2750.525,0
+HCWB.US,D,20210827,000000,148.4,163.6,146,160,5113.200000000001,0
+HCWB.US,D,20210830,000000,160,160.372,150.2,152.4,1363.0500000000002,0
+HCWB.US,D,20210831,000000,156,160,153.2,158.8,2066.275,0
+HCWB.US,D,20210901,000000,156.8,159.2,152.4,156.8,997.3000000000001,0
+HCWB.US,D,20210902,000000,158.8,158.8,153,156.8,770.125,0
+HCWB.US,D,20210903,000000,159.2,159.996,152,154,1640.8500000000001,0
+HCWB.US,D,20210907,000000,156.4,188,155.2,176.4,3568.8,0
+HCWB.US,D,20210908,000000,175.2,186.4,172.2,172.4,4765.675,0
+HCWB.US,D,20210909,000000,172,188,172,176,1079.675,0
+HCWB.US,D,20210910,000000,177.2,182.8,176.4,178.8,1237.9,0
+HCWB.US,D,20210913,000000,182.8,189.6,163.2,165.2,1814.4,0
+HCWB.US,D,20210914,000000,162.4,176,162.4,170.4,751.975,0
+HCWB.US,D,20210915,000000,170.4,170.8,151.6,151.6,1889.5,0
+HCWB.US,D,20210916,000000,151.6,162.564,151.6,155.2,522.725,0
+HCWB.US,D,20210917,000000,156,159,138.4,145.2,3176.05,0
+HCWB.US,D,20210920,000000,148,148.004,130.4,132,1351.6000000000001,0
+HCWB.US,D,20210921,000000,134.8,146.444,134.8,140,1089.125,0
+HCWB.US,D,20210922,000000,140.8,143.2,132.8,133.2,987.5500000000001,0
+HCWB.US,D,20210923,000000,133.6,142,133.2,136,1760.45,0
+HCWB.US,D,20210924,000000,134.8,155.6,132,146.8,1968.5,0
+HCWB.US,D,20210927,000000,143.6,149.2,136,137.2,1671.7250000000001,0
+HCWB.US,D,20210928,000000,136.4,136.4,120.8,125.6,1998.5500000000002,0
+HCWB.US,D,20210929,000000,126.4,132.18,126.004,127.6,697.0250000000001,0
+HCWB.US,D,20210930,000000,127.6,129.2,123.6,127.6,342.20000000000005,0
+HCWB.US,D,20211001,000000,127.2,129.2,122,122.8,595.8000000000001,0
+HCWB.US,D,20211004,000000,124,126.2,112.8,112.8,1340.575,0
+HCWB.US,D,20211005,000000,114,119.2,105.2,107.2,1696.325,0
+HCWB.US,D,20211006,000000,104,117.6,104,114.4,700.35,0
+HCWB.US,D,20211007,000000,111.6,117.596,107.6,110.4,2037.5,0
+HCWB.US,D,20211008,000000,116.8,117.596,111.6,114,651.975,0
+HCWB.US,D,20211011,000000,111.944,117.6,106.4,108.8,1858.5500000000002,0
+HCWB.US,D,20211012,000000,111.2,113.2,104.8,106.4,1031.6000000000001,0
+HCWB.US,D,20211013,000000,111.2,111.2,106.4,106.8,510.125,0
+HCWB.US,D,20211014,000000,106.4,107.6,104,107.2,707.5500000000001,0
+HCWB.US,D,20211015,000000,104.4,109.2,104,104.8,581.875,0
+HCWB.US,D,20211018,000000,104.8,114,100.4,113.2,2728.675,0
+HCWB.US,D,20211019,000000,113.028,154.8,110.72,128.8,129641.675,0
+HCWB.US,D,20211020,000000,122,123.168,107.604,109.6,12912.300000000001,0
+HCWB.US,D,20211021,000000,107.6,109.716,106.4,106.6,2087.4500000000003,0
+HCWB.US,D,20211022,000000,107.6,107.6,94.4,98.8,5103,0
+HCWB.US,D,20211025,000000,97.6,115.6,96.2,108,4724.95,0
+HCWB.US,D,20211026,000000,107.2,111.6,107.2,108,1573.6750000000002,0
+HCWB.US,D,20211027,000000,108,117.6,108,116.8,2786,0
+HCWB.US,D,20211028,000000,187.6,282,170.4,189.2,4284873,0
+HCWB.US,D,20211029,000000,152.04,180,148.4,178.8,115368.95000000001,0
+HCWB.US,D,20211101,000000,160.8,164.396,147.2,156.4,35953.975,0
+HCWB.US,D,20211102,000000,146.4,149.2,120.4,131.6,30966.7,0
+HCWB.US,D,20211103,000000,131.6,143.2,130.8,130.8,10477.475,0
+HCWB.US,D,20211104,000000,128.8,143.2,128.48,136,10373.975,0
+HCWB.US,D,20211105,000000,134.4,143.6,129.2,130,13786.550000000001,0
+HCWB.US,D,20211108,000000,130.8,139.6,129.6,129.6,19782.25,0
+HCWB.US,D,20211109,000000,130,133.688,123.204,124.8,7159.275000000001,0
+HCWB.US,D,20211110,000000,120.8,128.8,112.4,116,10817.550000000001,0
+HCWB.US,D,20211111,000000,116,122.4,114,116,2949.0750000000003,0
+HCWB.US,D,20211112,000000,113.2,119.6,110.44,117.2,4184.2,0
+HCWB.US,D,20211115,000000,118,124,114.4,118.4,6690.25,0
+HCWB.US,D,20211116,000000,115.6,125.6,114.8,122,5685.825000000001,0
+HCWB.US,D,20211117,000000,122.4,124,118,120,7057.225,0
+HCWB.US,D,20211118,000000,117.2,124.4,114.4,114.4,7117.700000000001,0
+HCWB.US,D,20211119,000000,119.2,122.796,115.624,117.6,2549.4500000000003,0
+HCWB.US,D,20211122,000000,117.6,118,106.8,107.2,6485.225,0
+HCWB.US,D,20211123,000000,108,108,103.8,104.4,1919.625,0
+HCWB.US,D,20211124,000000,105.6,114.4,105.6,112.8,5437.775000000001,0
+HCWB.US,D,20211126,000000,110.8,112,106.8,109.2,1670.775,0
+HCWB.US,D,20211129,000000,107.6,116.8,106.4,115.6,4060.0750000000003,0
+HCWB.US,D,20211130,000000,113.2,116.8,112,114.8,3267.8250000000003,0
+HCWB.US,D,20211201,000000,115.2,119.2,108.8,108.8,1454.525,0
+HCWB.US,D,20211202,000000,108,112,104.4,112,5451.1,0
+HCWB.US,D,20211203,000000,112,112.6,102.4,105.2,1705.65,0
+HCWB.US,D,20211206,000000,104,104.4,92.4,98.8,8377.375,0
+HCWB.US,D,20211207,000000,104.4,106.8,100.016,102,3986.5750000000003,0
+HCWB.US,D,20211208,000000,106,111.996,102,110,1477.1750000000002,0
+HCWB.US,D,20211209,000000,111.6,114.8,102.8,103.2,3172.8250000000003,0
+HCWB.US,D,20211210,000000,103.6,107.8,100,101.2,1598.375,0
+HCWB.US,D,20211213,000000,102,103.6,98.4,100.4,2726.5,0
+HCWB.US,D,20211214,000000,98.4,101.6,96.4,98.6,2384.675,0
+HCWB.US,D,20211215,000000,96.8,109.6,94.24,109.6,5925.275000000001,0
+HCWB.US,D,20211216,000000,104,105.6,101.2,101.2,619.5,0
+HCWB.US,D,20211217,000000,100.4,102,97.2,101.2,860.95,0
+HCWB.US,D,20211220,000000,97.6,104.236,95.2,97.6,647.95,0
+HCWB.US,D,20211221,000000,97.6,101.352,95.2,98.8,6365.075000000001,0
+HCWB.US,D,20211222,000000,97.604,102,96,99.2,2027.95,0
+HCWB.US,D,20211223,000000,98,103.2,98,100,3782.3500000000004,0
+HCWB.US,D,20211227,000000,102,107.996,98.4,98.8,5092.125,0
+HCWB.US,D,20211228,000000,102.4,103.06,98,99.2,7090.700000000001,0
+HCWB.US,D,20211229,000000,98,100,92.4,96,7254.35,0
+HCWB.US,D,20211230,000000,98,99.2,94.4,96.4,1133.625,0
+HCWB.US,D,20211231,000000,95.2,99.196,92.8,92.8,2244.775,0
+HCWB.US,D,20220103,000000,92,104.4,92,94.8,4046.125,0
+HCWB.US,D,20220104,000000,98,101.196,92.8,93.6,2984.2000000000003,0
+HCWB.US,D,20220105,000000,92.8,94.98,90.4,92.4,2965.55,0
+HCWB.US,D,20220106,000000,90.408,92.8,84.8,92,1323.65,0
+HCWB.US,D,20220107,000000,91.2,91.6,87.8,88.8,1247.875,0
+HCWB.US,D,20220110,000000,91.2,91.2,87.672,90.4,715.625,0
+HCWB.US,D,20220111,000000,90.8,106.4,90.8,95.6,3638.0750000000003,0
+HCWB.US,D,20220112,000000,95.6,99.4,90,92.4,519.15,0
+HCWB.US,D,20220113,000000,94,94.108,90.4,92.4,1024.6000000000001,0
+HCWB.US,D,20220114,000000,92,92.084,86.8,88.8,1359.15,0
+HCWB.US,D,20220118,000000,86.4,93.2,83,86,1412.15,0
+HCWB.US,D,20220119,000000,86.4,91.2,80.4,82.8,1509.3500000000001,0
+HCWB.US,D,20220120,000000,86.8,104,86.8,92.8,28440.225000000002,0
+HCWB.US,D,20220121,000000,86.8,97.6,80,80.8,5534.700000000001,0
+HCWB.US,D,20220124,000000,85.2,85.6,75.6,85.2,11578.25,0
+HCWB.US,D,20220125,000000,87.6,91.2,80.8,88.8,4660.3,0
+HCWB.US,D,20220126,000000,86,90.4,83.624,86.4,1234,0
+HCWB.US,D,20220127,000000,83.2,88,79.2,80.4,4115.55,0
+HCWB.US,D,20220128,000000,81.204,82.8,80.8,82.008,208.375,0
+HCWB.US,D,20220131,000000,83.2,87.2,80.4,85.6,1516.025,0
+HCWB.US,D,20220201,000000,88.8,89.888,84.8,86.8,289.675,0
+HCWB.US,D,20220202,000000,84.804,86.8,84.804,86.8,173.3,0
+HCWB.US,D,20220203,000000,85.744,86.588,84.4,84.4,227.60000000000002,0
+HCWB.US,D,20220204,000000,91.2,91.2,83.844,84.4,432.20000000000005,0
+HCWB.US,D,20220207,000000,84.44,90.4,84.44,90.4,969.1750000000001,0
+HCWB.US,D,20220208,000000,86,91.46,85.2,89.6,613.4,0
+HCWB.US,D,20220209,000000,90,91.6,87.2,88.4,1479.25,0
+HCWB.US,D,20220210,000000,88,92,85.2,91.2,515.8000000000001,0
+HCWB.US,D,20220211,000000,90.8,96.4,90.8,94.8,1017.975,0
+HCWB.US,D,20220214,000000,94.8,94.8,91.2,92,499.175,0
+HCWB.US,D,20220215,000000,93.6,95.2,92.4,94,371.725,0
+HCWB.US,D,20220216,000000,92.4,96.4,92.4,93.2,1498.6750000000002,0
+HCWB.US,D,20220217,000000,95.2,96,92.8,94,873.975,0
+HCWB.US,D,20220218,000000,92.8,92.8,90.4,90.4,718.95,0
+HCWB.US,D,20220222,000000,85.58,86.4,82.8,84.4,400.6,0
+HCWB.US,D,20220223,000000,84.4,87.4,84,85.2,817.75,0
+HCWB.US,D,20220224,000000,84,85.216,82,82.8,208.07500000000002,0
+HCWB.US,D,20220225,000000,86.8,89.2,86,88.8,287.925,0
+HCWB.US,D,20220228,000000,88.8,88.8,81.6,87.6,281.85,0
+HCWB.US,D,20220301,000000,87.196,87.2,83.2,84.8,211.20000000000002,0
+HCWB.US,D,20220302,000000,87.6,88,84.8,86.8,304.475,0
+HCWB.US,D,20220303,000000,89.332,91.2,87.44,91.2,753.3000000000001,0
+HCWB.US,D,20220304,000000,92,92,86.4,90.8,308.05,0
+HCWB.US,D,20220307,000000,90.8,90.8,86,86.8,718.5500000000001,0
+HCWB.US,D,20220308,000000,86,88.4,84.728,88,157.85000000000002,0
+HCWB.US,D,20220309,000000,87.2,89.596,87.2,88.8,153.15,0
+HCWB.US,D,20220310,000000,87.78,88,84.4,88,156.35000000000002,0
+HCWB.US,D,20220311,000000,88,88.8,85.236,88,242.925,0
+HCWB.US,D,20220314,000000,88,88,83.2,84,175.60000000000002,0
+HCWB.US,D,20220315,000000,84,89.2,82,82.4,1043.325,0
+HCWB.US,D,20220316,000000,81,82,77.6,77.6,2840.175,0
+HCWB.US,D,20220317,000000,83.6,83.6,76,76,632.6,0
+HCWB.US,D,20220318,000000,76.4,80.8,76,80.8,1192.075,0
+HCWB.US,D,20220321,000000,79.6,86.4,76.8,79.2,489.6,0
+HCWB.US,D,20220322,000000,79.6,86.4,79.6,82,699.45,0
+HCWB.US,D,20220323,000000,86,91.2,82.256,91.2,782.75,0
+HCWB.US,D,20220324,000000,96.4,97.6,90,94.8,2606.6000000000004,0
+HCWB.US,D,20220325,000000,98.4,110,93.6,103.2,3534.675,0
+HCWB.US,D,20220328,000000,100,102.4,96,96.4,1001.1500000000001,0
+HCWB.US,D,20220329,000000,96.004,103.6,96,98.4,539.5,0
+HCWB.US,D,20220330,000000,98,102,96.4,100.8,756.6500000000001,0
+HCWB.US,D,20220331,000000,102.8,113.2,99.6,109.2,3042.625,0
+HCWB.US,D,20220401,000000,112.4,120,105.104,118.2,2239.3250000000003,0
+HCWB.US,D,20220404,000000,120,126.4,112.44,124,1309.0500000000002,0
+HCWB.US,D,20220405,000000,127.2,132,112.4,117.2,2867.25,0
+HCWB.US,D,20220406,000000,116.004,132.6,116.004,126.8,2056.8250000000003,0
+HCWB.US,D,20220407,000000,129.2,132.8,121.2,125.8,1457.275,0
+HCWB.US,D,20220408,000000,126.8,128,122,126,693.975,0
+HCWB.US,D,20220411,000000,123.6,126.8,118.4,126.4,577.85,0
+HCWB.US,D,20220412,000000,124.4,124.4,111.2,112,1581.2250000000001,0
+HCWB.US,D,20220413,000000,110,114.796,106,110,561.45,0
+HCWB.US,D,20220414,000000,112.632,112.8,108.8,108.804,478.75,0
+HCWB.US,D,20220418,000000,107.2,112.2,106,106.4,922.0500000000001,0
+HCWB.US,D,20220419,000000,112.4,112.4,106.4,108,194.8,0
+HCWB.US,D,20220420,000000,112,112,103.6,106,490.55,0
+HCWB.US,D,20220421,000000,104.464,105.6,104.464,104.8,748.975,0
+HCWB.US,D,20220422,000000,103.6,107,102,104,205.55,0
+HCWB.US,D,20220425,000000,100.4,103.2,96.4,96.4,268.425,0
+HCWB.US,D,20220426,000000,103.2,103.2,93.6,93.6,341.02500000000003,0
+HCWB.US,D,20220427,000000,98,102.2,95.2,97.6,127.25,0
+HCWB.US,D,20220428,000000,94,95.2,89.2,94.4,657.0250000000001,0
+HCWB.US,D,20220429,000000,94.004,95.876,88.8,93.6,162.95000000000002,0
+HCWB.US,D,20220502,000000,94.8,94.8,93.6,93.6,33.7,0
+HCWB.US,D,20220503,000000,93.2,95.628,89.2,93.2,557.0500000000001,0
+HCWB.US,D,20220504,000000,88.412,91.2,88.412,90.4,133.45000000000002,0
+HCWB.US,D,20220505,000000,88.8,92.592,88.4,88.4,91.55000000000001,0
+HCWB.US,D,20220506,000000,90,90.8,82.4,82.4,409.6,0
+HCWB.US,D,20220509,000000,81.2,92.4,80.8,83.6,565.0500000000001,0
+HCWB.US,D,20220510,000000,80.4,89.2,78.4,78.4,468.57500000000005,0
+HCWB.US,D,20220511,000000,76,84.4,76,79.6,566.1,0
+HCWB.US,D,20220512,000000,76.8,80,76,79.6,321.57500000000005,0
+HCWB.US,D,20220513,000000,83.2,95.596,76.448,78.8,1234.4,0
+HCWB.US,D,20220516,000000,86,88,84.4,84.4,204.32500000000002,0
+HCWB.US,D,20220517,000000,87.2,89,82,84.4,129.425,0
+HCWB.US,D,20220518,000000,84.8,88,83.284,86,90.25,0
+HCWB.US,D,20220519,000000,88,95.8,79.6,88.4,643.75,0
+HCWB.US,D,20220520,000000,87.6,93.6,84.4,86.4,151.75,0
+HCWB.US,D,20220523,000000,89.08,94,84,89.6,524.65,0
+HCWB.US,D,20220524,000000,87.6,87.6,81.2,82,233.55,0
+HCWB.US,D,20220525,000000,83,84,80,80.8,52.150000000000006,0
+HCWB.US,D,20220526,000000,85.692,90.576,80,81.2,93.525,0
+HCWB.US,D,20220527,000000,96,96,76.4,82.4,296.85,0
+HCWB.US,D,20220531,000000,85.2,85.2,79.604,83.2,99.95,0
+HCWB.US,D,20220601,000000,82,84,80,80,127.275,0
+HCWB.US,D,20220602,000000,82.796,89.6,80.8,87.6,344.6,0
+HCWB.US,D,20220603,000000,86.2,88,84.2,86.4,69.22500000000001,0
+HCWB.US,D,20220606,000000,90.4,90.4,78.804,86,222.47500000000002,0
+HCWB.US,D,20220607,000000,84,94,82.624,91.2,342.55,0
+HCWB.US,D,20220608,000000,95.6,95.6,88,92,202.875,0
+HCWB.US,D,20220609,000000,92,92,86,88.4,232.5,0
+HCWB.US,D,20220610,000000,86.4,89.204,83.62,86,367.8,0
+HCWB.US,D,20220613,000000,91.6,91.6,78,81.6,593.5500000000001,0
+HCWB.US,D,20220614,000000,81.2,108.8,81.2,106.8,3293.1000000000004,0
+HCWB.US,D,20220615,000000,107.2,107.2,95.6,95.6,665.225,0
+HCWB.US,D,20220616,000000,95.6,95.6,88.4,88.4,439.45000000000005,0
+HCWB.US,D,20220617,000000,87.2,89.284,78.4,82.8,844.6750000000001,0
+HCWB.US,D,20220621,000000,80.4,86.4,78.4,80.8,326.475,0
+HCWB.US,D,20220622,000000,83.2,88.4,78.8,78.8,403.75,0
+HCWB.US,D,20220623,000000,82.4,87.92,80,82.4,57.725,0
+HCWB.US,D,20220624,000000,79.2,86.504,79.2,86.4,290.425,0
+HCWB.US,D,20220627,000000,85.2,86,80,86,91.875,0
+HCWB.US,D,20220628,000000,80.8,87.236,80.8,85.2,38.85,0
+HCWB.US,D,20220629,000000,85.2,86,85.2,86,26.05,0
+HCWB.US,D,20220630,000000,82.244,88,82.244,88,77.42500000000001,0
+HCWB.US,D,20220701,000000,80.848,88,80.848,85.2,55.875,0
+HCWB.US,D,20220705,000000,84,90,84,88.8,348.02500000000003,0
+HCWB.US,D,20220706,000000,86,93.996,85.812,92.4,401.20000000000005,0
+HCWB.US,D,20220707,000000,92.4,96.164,88.4,95.4,162.05,0
+HCWB.US,D,20220708,000000,94.4,99.6,94.4,98,141.35,0
+HCWB.US,D,20220711,000000,96,102,93.6,100,824.6,0
+HCWB.US,D,20220712,000000,106.4,106.4,100,102.8,344.35,0
+HCWB.US,D,20220713,000000,100,101.2,100,100,145.3,0
+HCWB.US,D,20220714,000000,100,100,92.8,92.8,104.15,0
+HCWB.US,D,20220715,000000,91.2,95.6,90,90.8,117.75,0
+HCWB.US,D,20220718,000000,88.4,99.432,88.4,96,55.975,0
+HCWB.US,D,20220719,000000,90,95.596,88.8,94,292.52500000000003,0
+HCWB.US,D,20220720,000000,90,96.728,90,93.2,147.875,0
+HCWB.US,D,20220721,000000,92,99.2,92,99.2,60.85,0
+HCWB.US,D,20220722,000000,96.4,100.6,94,95.2,105.97500000000001,0
+HCWB.US,D,20220725,000000,92,93.6,91.2,93.6,149.45000000000002,0
+HCWB.US,D,20220726,000000,96.4,96.4,94,94,34,0
+HCWB.US,D,20220727,000000,92,95.6,92,93.2,23.025000000000002,0
+HCWB.US,D,20220728,000000,93.6,96,91.6,93.2,28.775000000000002,0
+HCWB.US,D,20220729,000000,93.604,95.6,93.2,95.6,68.15,0
+HCWB.US,D,20220801,000000,94.86,98,94.86,95.6,468.45000000000005,0
+HCWB.US,D,20220802,000000,94,96,94,96,65.575,0
+HCWB.US,D,20220803,000000,98.8,100,96.8,99.2,170.10000000000002,0
+HCWB.US,D,20220804,000000,96.8,96.8,70.4,92.8,1770.525,0
+HCWB.US,D,20220805,000000,83.2,96.4,83.2,92.8,139.95000000000002,0
+HCWB.US,D,20220808,000000,94.4,94.4,84.42,92,105.30000000000001,0
+HCWB.US,D,20220809,000000,88.8,88.8,86.8,86.8,14.9,0
+HCWB.US,D,20220810,000000,92,95.2,89.592,90.4,685,0
+HCWB.US,D,20220811,000000,93.6,93.6,80.4,85.2,139.82500000000002,0
+HCWB.US,D,20220812,000000,92.92,93.624,88.404,92,124.025,0
+HCWB.US,D,20220815,000000,89.6,92,89.2,89.2,96.05000000000001,0
+HCWB.US,D,20220816,000000,90.4,92.6,90,90.4,236.275,0
+HCWB.US,D,20220817,000000,90,92.692,90,90.4,86.25,0
+HCWB.US,D,20220818,000000,89.812,93.996,88.4,90.4,129.55,0
+HCWB.US,D,20220819,000000,88,92,83.6,84.4,366.15000000000003,0
+HCWB.US,D,20220822,000000,85.132,92.204,85.132,92.204,105.775,0
+HCWB.US,D,20220823,000000,88.8,89.6,83.2,88.388,265.175,0
+HCWB.US,D,20220824,000000,93.6,104,90.8,102.4,2208.5750000000003,0
+HCWB.US,D,20220825,000000,99.68,110,99.68,100.4,1587.7250000000001,0
+HCWB.US,D,20220826,000000,104.6,104.6,97.2,104,478.95000000000005,0
+HCWB.US,D,20220829,000000,104,108.8,100,100,1432.325,0
+HCWB.US,D,20220830,000000,106.4,107.2,94.8,102.4,503.95000000000005,0
+HCWB.US,D,20220831,000000,104.4,106,100.8,102.664,1249.95,0
+HCWB.US,D,20220901,000000,100,107.6,96.8,102,1101.175,0
+HCWB.US,D,20220902,000000,98.8,101.996,98.4,101.6,237.125,0
+HCWB.US,D,20220906,000000,100.8,104.8,96,104.4,516.975,0
+HCWB.US,D,20220907,000000,102,103.6,95.6,103.6,591,0
+HCWB.US,D,20220908,000000,105.2,107.2,101.2,106.4,907.8000000000001,0
+HCWB.US,D,20220909,000000,108,109.6,100.8,109.6,784.3000000000001,0
+HCWB.US,D,20220912,000000,104.8,108.708,104,104.4,1940.7,0
+HCWB.US,D,20220913,000000,104,106.4,102,102.8,1242.15,0
+HCWB.US,D,20220914,000000,104.4,108.2,100,100,1432,0
+HCWB.US,D,20220915,000000,100.8,111.6,96.4,97.6,1093.4750000000001,0
+HCWB.US,D,20220916,000000,99.2,103.2,97.2,97.6,3123.9500000000003,0
+HCWB.US,D,20220919,000000,98.552,99.2,96,96.8,305.85,0
+HCWB.US,D,20220920,000000,95.6,95.6,92.8,95.6,275.7,0
+HCWB.US,D,20220921,000000,93.2,94.2,84,86.4,274.90000000000003,0
+HCWB.US,D,20220922,000000,86,91.6,86,88.8,90.775,0
+HCWB.US,D,20220923,000000,88.816,94,87.6,89.6,136.95000000000002,0
+HCWB.US,D,20220926,000000,96.4,99.2,92,96,257.1,0
+HCWB.US,D,20220927,000000,95.8,99.2,89.716,96.8,141.6,0
+HCWB.US,D,20220928,000000,98.8,105.6,91.2,91.2,1163.75,0
+HCWB.US,D,20220929,000000,91.2,109.6,91.2,94.4,347.8,0
+HCWB.US,D,20220930,000000,90.4,103.2,88.8,91.6,799.9000000000001,0
+HCWB.US,D,20221003,000000,92.4,92.8,88,92.4,153,0
+HCWB.US,D,20221004,000000,95.2,100,92,94.4,1193.95,0
+HCWB.US,D,20221005,000000,104,104,90.8,91.6,995.45,0
+HCWB.US,D,20221006,000000,95.812,96,88.4,88.4,163.75,0
+HCWB.US,D,20221007,000000,89.6,95.2,88.8,90,356.57500000000005,0
+HCWB.US,D,20221010,000000,92,94.548,86.4,88.4,394.675,0
+HCWB.US,D,20221011,000000,88.4,90.4,86.4,86.8,764.5500000000001,0
+HCWB.US,D,20221012,000000,87.6,92.8,84.8,88.4,722.75,0
+HCWB.US,D,20221013,000000,84.24,92.4,84.24,87.2,512.275,0
+HCWB.US,D,20221014,000000,88,90.8,87.2,89.2,145.4,0
+HCWB.US,D,20221017,000000,88.8,100,88,92,584.4250000000001,0
+HCWB.US,D,20221018,000000,87.6,90,87.6,88,522.85,0
+HCWB.US,D,20221019,000000,89.2,93.8,88,90.4,749.9250000000001,0
+HCWB.US,D,20221020,000000,88.8,90.8,85.2,89.2,506.975,0
+HCWB.US,D,20221021,000000,86.4,86.8,86,86.4,64.7,0
+HCWB.US,D,20221024,000000,89.6,92,85.2,91.6,384.1,0
+HCWB.US,D,20221025,000000,88.8,93.2,84.4,86.4,217.45000000000002,0
+HCWB.US,D,20221026,000000,88,93.2,87.2,87.2,259.575,0
+HCWB.US,D,20221027,000000,88.796,89.2,84,89.2,281.55,0
+HCWB.US,D,20221028,000000,89.6,92,88.8,89.6,355.65000000000003,0
+HCWB.US,D,20221031,000000,96.8,96.8,88.804,89.6,619.75,0
+HCWB.US,D,20221101,000000,88.8,93.2,87.2,88.4,895.475,0
+HCWB.US,D,20221102,000000,89.6,92.8,86.2,88.8,401.52500000000003,0
+HCWB.US,D,20221103,000000,84,90.2,84,85.2,601.725,0
+HCWB.US,D,20221104,000000,89.2,90,87.4,90,401.77500000000003,0
+HCWB.US,D,20221107,000000,91.2,91.2,91.2,91.2,47.7,0
+HCWB.US,D,20221108,000000,89.6,96,88,89.14,258.85,0
+HCWB.US,D,20221109,000000,90.356,93.588,86.728,92.8,85.825,0
+HCWB.US,D,20221110,000000,89.6,93.2,86.4,90,766.6750000000001,0
+HCWB.US,D,20221111,000000,88,88.8,86.8,87.2,297.05,0
+HCWB.US,D,20221114,000000,87.2,87.2,84.4,86.2,243.775,0
+HCWB.US,D,20221115,000000,85.2,90.4,85.2,88,437.55,0
+HCWB.US,D,20221116,000000,88,88.8,86.8,88.4,81.35000000000001,0
+HCWB.US,D,20221117,000000,94,94,86.8,86.8,240.60000000000002,0
+HCWB.US,D,20221118,000000,90.4,92,88,91.6,493.975,0
+HCWB.US,D,20221121,000000,87.6,92.8,87.2,87.2,478.1,0
+HCWB.US,D,20221122,000000,92.796,92.796,84.8,84.8,585.9250000000001,0
+HCWB.US,D,20221123,000000,84,88.8,83.6,84.4,213.70000000000002,0
+HCWB.US,D,20221125,000000,86.4,92,86,91.2,1621.4250000000002,0
+HCWB.US,D,20221128,000000,86.4,89,85.6,85.6,234.25,0
+HCWB.US,D,20221129,000000,84.8,86.4,84.8,86,204.72500000000002,0
+HCWB.US,D,20221130,000000,87.196,87.2,84.432,84.432,221.175,0
+HCWB.US,D,20221201,000000,81.6,88.4,81.6,87,62.300000000000004,0
+HCWB.US,D,20221202,000000,84.8,88.4,84.4,88.4,269.52500000000003,0
+HCWB.US,D,20221205,000000,84.8,87.6,82.8,82.8,357.3,0
+HCWB.US,D,20221206,000000,83.6,84.024,80.8,81.6,237.5,0
+HCWB.US,D,20221207,000000,81.716,82,80,80,252.22500000000002,0
+HCWB.US,D,20221208,000000,83.86,83.86,82.62,82.62,19.175,0
+HCWB.US,D,20221209,000000,82,82,82,82,21.525000000000002,0
+HCWB.US,D,20221212,000000,80.004,86,80,86,62.6,0
+HCWB.US,D,20221213,000000,78,82,75.2,77.088,770.725,0
+HCWB.US,D,20221214,000000,84,87.2,84,84,1678.75,0
+HCWB.US,D,20221215,000000,84,86,80,80,378.375,0
+HCWB.US,D,20221216,000000,80.8,83.196,77.2,80.8,353.32500000000005,0
+HCWB.US,D,20221219,000000,80.8,84,77.2,81.2,1333,0
+HCWB.US,D,20221220,000000,80.8,84,80,80,158.35000000000002,0
+HCWB.US,D,20221221,000000,86,86,77.944,82,825.875,0
+HCWB.US,D,20221222,000000,80,82,78,80,577.75,0
+HCWB.US,D,20221223,000000,78.4,79.2,77.4,78.8,415,0
+HCWB.US,D,20221227,000000,80.4,80.4,72.4,76,940.125,0
+HCWB.US,D,20221228,000000,74.4,74.736,72.8,73.6,390.82500000000005,0
+HCWB.US,D,20221229,000000,73.604,78.8,72.004,78.76,494.27500000000003,0
+HCWB.US,D,20221230,000000,74.4,77.6,74.4,76.592,166.45000000000002,0
+HCWB.US,D,20230103,000000,74.4,80,74.4,78.4,388.875,0
+HCWB.US,D,20230104,000000,78,78.8,77.2,78.8,112.075,0
+HCWB.US,D,20230105,000000,76,84.4,76,81.8,708.1,0
+HCWB.US,D,20230106,000000,79.096,83.456,79.096,83.2,41.125,0
+HCWB.US,D,20230109,000000,83.2,84,80.644,80.644,51.45,0
+HCWB.US,D,20230110,000000,84,84,82.2,83.92,112.65,0
+HCWB.US,D,20230111,000000,80.4,84.76,80.4,82.4,635.75,0
+HCWB.US,D,20230112,000000,80,83.6,80,82.8,577.15,0
+HCWB.US,D,20230113,000000,83.2,88.4,82.8,86,2958.4500000000003,0
+HCWB.US,D,20230117,000000,87.6,88.8,85.4,87.732,1419.275,0
+HCWB.US,D,20230118,000000,83.6,87.996,82.8,82.8,751.475,0
+HCWB.US,D,20230119,000000,82.8,85.6,82.8,83.2,516.225,0
+HCWB.US,D,20230120,000000,83.6,83.6,78.8,81.6,2649.8,0
+HCWB.US,D,20230123,000000,81.68,84,81.6,82.4,733.4250000000001,0
+HCWB.US,D,20230124,000000,87.6,87.988,83.6,84.6,564.4,0
+HCWB.US,D,20230125,000000,87.2,87.2,80.8,84,367.725,0
+HCWB.US,D,20230126,000000,82.4,82.4,82.4,82.4,139.1,0
+HCWB.US,D,20230127,000000,85.932,85.932,82,82.016,197.60000000000002,0
+HCWB.US,D,20230130,000000,82.4,85.632,80,80,165.85000000000002,0
+HCWB.US,D,20230131,000000,83.544,83.544,77.6,77.6,78.75,0
+HCWB.US,D,20230201,000000,81.2,81.908,77.816,78.4,490.375,0
+HCWB.US,D,20230202,000000,80.4,80.8,80,80,320.625,0
+HCWB.US,D,20230203,000000,81.2,81.6,78,78,290.625,0
+HCWB.US,D,20230206,000000,78,80.024,77.6,79.596,152.675,0
+HCWB.US,D,20230207,000000,80,80,76.8,77.408,68.05,0
+HCWB.US,D,20230208,000000,78,78.396,72.4,73.596,1258.025,0
+HCWB.US,D,20230209,000000,72,73.196,70,73.032,172.8,0
+HCWB.US,D,20230210,000000,76,78,76,76,770.6500000000001,0
+HCWB.US,D,20230213,000000,76.8,76.8,73.2,73.2,1138.175,0
+HCWB.US,D,20230214,000000,76,76,70.8,74.004,1116.2250000000001,0
+HCWB.US,D,20230215,000000,74.2,75.6,73.804,75.6,73.05,0
+HCWB.US,D,20230216,000000,71.6,75.2,71.6,72.8,432.55,0
+HCWB.US,D,20230217,000000,70.8,77.6,70.8,77.6,264.575,0
+HCWB.US,D,20230221,000000,77.6,77.6,74,74,1466.6750000000002,0
+HCWB.US,D,20230222,000000,76.4,79,76.4,76.8,1375.325,0
+HCWB.US,D,20230223,000000,80.8,80.8,75.6,75.6,1229.7,0
+HCWB.US,D,20230224,000000,73.6,74.8,73.6,73.8,175.425,0
+HCWB.US,D,20230227,000000,77,77,71.2,71.2,223.75,0
+HCWB.US,D,20230228,000000,74,74,70.8,72,96.5,0
+HCWB.US,D,20230301,000000,70.404,72.4,70.404,72.4,214.35000000000002,0
+HCWB.US,D,20230302,000000,72,72.2,69.6,71.6,843.9000000000001,0
+HCWB.US,D,20230303,000000,72,72.396,70.556,71.2,227.9,0
+HCWB.US,D,20230306,000000,72,72.8,72,72.8,110.80000000000001,0
+HCWB.US,D,20230307,000000,71.6,71.6,66,70.4,752.2750000000001,0
+HCWB.US,D,20230308,000000,70,71.596,70,71.596,31.475,0
+HCWB.US,D,20230309,000000,70,70.04,68.8,69.8,296.25,0
+HCWB.US,D,20230310,000000,69.6,70.4,68,69.2,180.97500000000002,0
+HCWB.US,D,20230313,000000,67.6,71.2,66.8,68.4,567.9250000000001,0
+HCWB.US,D,20230314,000000,70.76,70.76,64.4,64.8,421.07500000000005,0
+HCWB.US,D,20230315,000000,66,66,43.2,54,2085.6,0
+HCWB.US,D,20230316,000000,55.6,56.6,50.8,50.8,210.525,0
+HCWB.US,D,20230317,000000,46,49.6,45.204,49.2,731.7750000000001,0
+HCWB.US,D,20230320,000000,49.2,49.2,44.404,44.8,261.075,0
+HCWB.US,D,20230321,000000,46,55.2,46,51.6,621.4250000000001,0
+HCWB.US,D,20230322,000000,52,55.2,52,54,43.125,0
+HCWB.US,D,20230323,000000,60.8,62.8,52.404,58,144.75,0
+HCWB.US,D,20230324,000000,57.6,57.996,55.6,55.6,109.15,0
+HCWB.US,D,20230327,000000,58.8,59.076,52,54.6,152.375,0
+HCWB.US,D,20230328,000000,54.4,55.568,50.8,53.2,138.20000000000002,0
+HCWB.US,D,20230329,000000,60.744,60.8,56,58.4,225.125,0
+HCWB.US,D,20230330,000000,62.4,62.4,53.2,53.2,186.97500000000002,0
+HCWB.US,D,20230331,000000,54.8,58,54,56.04,171.72500000000002,0
+HCWB.US,D,20230403,000000,54.12,54.4,52,54.4,81.72500000000001,0
+HCWB.US,D,20230404,000000,54.4,56.4,51.612,56.4,362.77500000000003,0
+HCWB.US,D,20230405,000000,57.596,58,54.8,58,18.025000000000002,0
+HCWB.US,D,20230406,000000,52,62,52,56,1224.2,0
+HCWB.US,D,20230410,000000,53.2,64.4,52.4,58.6,719,0
+HCWB.US,D,20230411,000000,59.2,61.2,58,60.4,474.95000000000005,0
+HCWB.US,D,20230412,000000,58.936,60,57.528,58,138.4,0
+HCWB.US,D,20230413,000000,58,60,52.8,57.2,447.07500000000005,0
+HCWB.US,D,20230414,000000,60,60,58.316,60,183.875,0
+HCWB.US,D,20230417,000000,60,60,58.2,58.8,126.05000000000001,0
+HCWB.US,D,20230418,000000,60,60,56.404,59.6,185.95000000000002,0
+HCWB.US,D,20230419,000000,58.4,58.4,58.4,58.4,13.975000000000001,0
+HCWB.US,D,20230420,000000,58.876,59.472,54.8,54.8,285.8,0
+HCWB.US,D,20230421,000000,55.344,57.2,55.344,55.412,39.800000000000004,0
+HCWB.US,D,20230424,000000,58,58,56.4,56.616,195.025,0
+HCWB.US,D,20230425,000000,53.6,55.8,53.6,55.8,29.275000000000002,0
+HCWB.US,D,20230426,000000,57.596,57.596,54,54,109.025,0
+HCWB.US,D,20230427,000000,57.448,57.6,55.632,55.88,39.875,0
+HCWB.US,D,20230428,000000,55.2,57.6,55.2,57.148,409.225,0
+HCWB.US,D,20230501,000000,53.2,57.2,53.2,55.24,288.90000000000003,0
+HCWB.US,D,20230502,000000,50,59.2,50,57.44,144.3,0
+HCWB.US,D,20230503,000000,54.4,55.2,54.4,55.2,29.150000000000002,0
+HCWB.US,D,20230504,000000,58.06,58.06,50.652,55.2,77.575,0
+HCWB.US,D,20230505,000000,56.4,59.2,56.056,59.2,18.45,0
+HCWB.US,D,20230508,000000,56.8,58.736,56.8,56.804,41.325,0
+HCWB.US,D,20230509,000000,56.404,59.6,56.404,59.6,167.60000000000002,0
+HCWB.US,D,20230510,000000,57.04,62,56.8,61.6,460.70000000000005,0
+HCWB.US,D,20230511,000000,58.8,63.6,58.8,60,967.5250000000001,0
+HCWB.US,D,20230512,000000,60,62.2,60,60.8,946.1750000000001,0
+HCWB.US,D,20230515,000000,60,63,58.804,58.804,293.55,0
+HCWB.US,D,20230516,000000,62.208,62.208,58.068,59.4,193.60000000000002,0
+HCWB.US,D,20230517,000000,60.8,62,59.536,60.8,178.97500000000002,0
+HCWB.US,D,20230518,000000,60,60.8,59.512,59.512,450.425,0
+HCWB.US,D,20230519,000000,60.4,61.196,58.544,58.796,56.875,0
+HCWB.US,D,20230522,000000,61.2,63.776,56.248,63.776,1170.025,0
+HCWB.US,D,20230523,000000,65.2,65.2,61.6,63.2,524.45,0
+HCWB.US,D,20230524,000000,66.4,68,60.8,63.8,602.0500000000001,0
+HCWB.US,D,20230525,000000,65.6,68.4,62.4,63.2,2028.9750000000001,0
+HCWB.US,D,20230526,000000,64.4,74.8,63.2,66,1480.125,0
+HCWB.US,D,20230530,000000,62,65.612,58.4,59.6,515.4,0
+HCWB.US,D,20230531,000000,58.8,62.7,58,58,390.70000000000005,0
+HCWB.US,D,20230601,000000,59.6,63.212,58.4,60.4,446.35,0
+HCWB.US,D,20230602,000000,67.484,67.484,62.8,63.2,377.95000000000005,0
+HCWB.US,D,20230605,000000,66.72,68.8,64.4,68.8,783.5500000000001,0
+HCWB.US,D,20230606,000000,69.6,78.8,64.004,74,2347.65,0
+HCWB.US,D,20230607,000000,72.4,87.2,72.4,83.524,2011.4,0
+HCWB.US,D,20230608,000000,88,90.8,85.2,86,1349.6000000000001,0
+HCWB.US,D,20230609,000000,83.6,87.2,79.2,80.8,1705.525,0
+HCWB.US,D,20230612,000000,82.8,86.8,82.8,84.4,450.675,0
+HCWB.US,D,20230613,000000,85.6,86.4,78,80.4,1052.25,0
+HCWB.US,D,20230614,000000,84.8,85.2,82,83.4,503.1,0
+HCWB.US,D,20230615,000000,86,87.6,82.328,85.2,305.875,0
+HCWB.US,D,20230616,000000,87.2,91.2,80.8,84.4,647.2,0
+HCWB.US,D,20230620,000000,84.4,86,82.648,83.6,435.1,0
+HCWB.US,D,20230621,000000,80.4,85.604,80,81.6,686.125,0
+HCWB.US,D,20230622,000000,82,82.836,80.404,81.6,96.05000000000001,0
+HCWB.US,D,20230623,000000,82.8,92,80.452,92,695.9000000000001,0
+HCWB.US,D,20230626,000000,92,92,84.4,87.2,535.9,0
+HCWB.US,D,20230627,000000,88.308,88.308,87.2,87.2,46.900000000000006,0
+HCWB.US,D,20230628,000000,87.2,87.2,85.5,85.6,75.425,0
+HCWB.US,D,20230629,000000,87.2,88.4,87,88.4,125.075,0
+HCWB.US,D,20230630,000000,88.356,88.8,84,86.8,383.27500000000003,0
+HCWB.US,D,20230703,000000,88,88,84.4,84.4,39.375,0
+HCWB.US,D,20230705,000000,87,87.2,86.4,86.4,74.72500000000001,0
+HCWB.US,D,20230706,000000,88.8,88.8,85.2,87.6,108.125,0
+HCWB.US,D,20230707,000000,88,91.816,87.6,91.6,411.375,0
+HCWB.US,D,20230710,000000,92.8,92.8,86.8,87.6,269.625,0
+HCWB.US,D,20230711,000000,89.308,91.612,88.4,88.4,67.875,0
+HCWB.US,D,20230712,000000,88,88,86.8,86.8,78.45,0
+HCWB.US,D,20230713,000000,84.404,92.4,84.404,92.4,171.3,0
+HCWB.US,D,20230714,000000,88.8,92,84.8,84.8,226.675,0
+HCWB.US,D,20230717,000000,86.4,89.4,86.4,89.4,11.05,0
+HCWB.US,D,20230718,000000,90.8,90.8,86.168,88,133.9,0
+HCWB.US,D,20230719,000000,86,88.404,86,88.404,33.925000000000004,0
+HCWB.US,D,20230720,000000,90,92.8,89.6,91,376.32500000000005,0
+HCWB.US,D,20230721,000000,90.38,91.668,87.2,87.2,858.6750000000001,0
+HCWB.US,D,20230724,000000,86,86.4,84.4,85.208,361.05,0
+HCWB.US,D,20230725,000000,84,86.8,84,84.4,75.7,0
+HCWB.US,D,20230726,000000,84.28,87.2,84.28,87.2,48.775000000000006,0
+HCWB.US,D,20230727,000000,85.2,86,84.4,85.996,275.425,0
+HCWB.US,D,20230728,000000,84.4,84.8,80.64,82.8,611.275,0
+HCWB.US,D,20230731,000000,81.2,84.8,81.2,81.6,157.5,0
+HCWB.US,D,20230801,000000,81.608,82,81.608,82,26.55,0
+HCWB.US,D,20230802,000000,82,83.6,81.96,83.6,126.2,0
+HCWB.US,D,20230803,000000,81.2,87.6,81.2,87.2,143.1,0
+HCWB.US,D,20230804,000000,86,86,70,80,513.725,0
+HCWB.US,D,20230807,000000,80,81.2,80,80.4,93.95,0
+HCWB.US,D,20230808,000000,81.2,82.4,80,80,45.5,0
+HCWB.US,D,20230809,000000,80,80,80,80,35.275,0
+HCWB.US,D,20230810,000000,80,82,78.8,81.6,178.025,0
+HCWB.US,D,20230811,000000,80.24,84.8,80.24,84.8,138.65,0
+HCWB.US,D,20230814,000000,83.4,86,80,85.2,275.1,0
+HCWB.US,D,20230815,000000,84.2,84.2,80.4,83.332,73.3,0
+HCWB.US,D,20230816,000000,82.4,84,82.4,84,71.125,0
+HCWB.US,D,20230817,000000,84,84,80.4,80.808,141.3,0
+HCWB.US,D,20230818,000000,81.64,83.2,80.8,80.8,223.07500000000002,0
+HCWB.US,D,20230821,000000,73.6,79,73.6,78,332.6,0
+HCWB.US,D,20230822,000000,78,80.8,78,78,121.92500000000001,0
+HCWB.US,D,20230823,000000,77.468,77.468,76.512,76.804,32.725,0
+HCWB.US,D,20230824,000000,76.8,79.6,76.8,79.6,22.525000000000002,0
+HCWB.US,D,20230825,000000,77.996,80,76.8,77.6,155,0
+HCWB.US,D,20230829,000000,76,77.84,76,76,174.275,0
+HCWB.US,D,20230830,000000,76,76,73.2,76,99.325,0
+HCWB.US,D,20230831,000000,76,76,71.2,72.4,206.9,0
+HCWB.US,D,20230901,000000,74.4,74.4,70,70,152.6,0
+HCWB.US,D,20230905,000000,72.8,78,70,78,210.25,0
+HCWB.US,D,20230906,000000,77.6,78,75.6,75.6,241.97500000000002,0
+HCWB.US,D,20230907,000000,73.6,78,72,78,248.175,0
+HCWB.US,D,20230908,000000,75.2,82,75.2,82,359.82500000000005,0
+HCWB.US,D,20230911,000000,81.6,83.2,76.02,78.8,351.35,0
+HCWB.US,D,20230912,000000,80.4,84,78.404,81.2,422.05,0
+HCWB.US,D,20230913,000000,78.4,84,78.4,80.8,330.02500000000003,0
+HCWB.US,D,20230914,000000,80.004,85.2,80.004,85.2,504.45000000000005,0
+HCWB.US,D,20230915,000000,84,84,80,80.4,360.40000000000003,0
+HCWB.US,D,20230918,000000,82.4,86.796,81.196,85.2,309.675,0
+HCWB.US,D,20230919,000000,85.6,85.6,82.8,85.2,205.925,0
+HCWB.US,D,20230920,000000,87.2,87.24,82.804,83.2,558.9250000000001,0
+HCWB.US,D,20230921,000000,86.8,86.8,81.2,82.8,175.32500000000002,0
+HCWB.US,D,20230922,000000,81.72,83.4,80.596,82,254.025,0
+HCWB.US,D,20230925,000000,86,86,78.8,78.8,225.675,0
+HCWB.US,D,20230926,000000,86.628,86.628,80,82.66,152.375,0
+HCWB.US,D,20230927,000000,78.8,82,74,78.4,337.15000000000003,0
+HCWB.US,D,20230928,000000,76.8,77.4,76,76.4,58.5,0
+HCWB.US,D,20230929,000000,76.4,76.936,76,76,62.375,0
+HCWB.US,D,20231002,000000,76,76,72,73.6,99.25,0
+HCWB.US,D,20231003,000000,72.804,72.804,72.804,72.804,7.175000000000001,0
+HCWB.US,D,20231004,000000,72.8,74,72.8,74,64.65,0
+HCWB.US,D,20231005,000000,79.6,80,76.4,76.4,124.45,0
+HCWB.US,D,20231006,000000,74.8,85.6,72,85.6,326.32500000000005,0
+HCWB.US,D,20231009,000000,77.6,80,72,80,47.425000000000004,0
+HCWB.US,D,20231011,000000,74,77.34,73.6,74.8,134.35,0
+HCWB.US,D,20231012,000000,83.42,83.42,72.456,73.2,241.55,0
+HCWB.US,D,20231013,000000,72.8,73.6,72.8,72.8,53.325,0
+HCWB.US,D,20231016,000000,73.152,76.8,72,73.2,251.25,0
+HCWB.US,D,20231017,000000,81.2,81.2,76,76.4,203.05,0
+HCWB.US,D,20231018,000000,72.4,74.4,72.4,73.088,42.95,0
+HCWB.US,D,20231019,000000,72.8,72.8,72,72,43.725,0
+HCWB.US,D,20231020,000000,72.004,75.6,72,72,86.55000000000001,0
+HCWB.US,D,20231023,000000,70.4,71.6,70.4,71.6,38.900000000000006,0
+HCWB.US,D,20231024,000000,72.072,72.072,70.4,71.12,45.275000000000006,0
+HCWB.US,D,20231025,000000,73.6,74.8,72.96,73.648,96.575,0
+HCWB.US,D,20231026,000000,75.232,75.232,71.204,72.004,89.4,0
+HCWB.US,D,20231027,000000,72.4,72.8,64,64,182.875,0
+HCWB.US,D,20231030,000000,62.4,66.6,62.4,64,90,0
+HCWB.US,D,20231031,000000,64.004,67.2,62,67.2,252.875,0
+HCWB.US,D,20231101,000000,64,64,61.6,63.6,55.375,0
+HCWB.US,D,20231102,000000,62,63.2,61.936,62.164,37.7,0
+HCWB.US,D,20231103,000000,69.92,69.92,62.404,64,50.050000000000004,0
+HCWB.US,D,20231106,000000,60.8,66.48,60.8,64.8,88.7,0
+HCWB.US,D,20231107,000000,65,65.996,64,64,197.32500000000002,0
+HCWB.US,D,20231108,000000,68,76,61.996,62.8,8987.125,0
+HCWB.US,D,20231109,000000,62.644,63.012,56.404,59.2,376.77500000000003,0
+HCWB.US,D,20231110,000000,56.8,59.496,52.8,56.004,169.82500000000002,0
+HCWB.US,D,20231113,000000,56,56.4,56,56.4,62.675000000000004,0
+HCWB.US,D,20231114,000000,52.8,53.2,41.6,46.4,560.45,0
+HCWB.US,D,20231115,000000,46.4,49.2,36.4,36.8,795.4250000000001,0
+HCWB.US,D,20231116,000000,37.8,49.936,36.8,42.4,1314.025,0
+HCWB.US,D,20231117,000000,46.6,46.6,43.8,43.8,232.125,0
+HCWB.US,D,20231120,000000,39.732,44.4,39.732,43.2,72.15,0
+HCWB.US,D,20231121,000000,39.1,46,39.1,43.6,248.95000000000002,0
+HCWB.US,D,20231122,000000,44,46.8,43.864,44.2,132.82500000000002,0
+HCWB.US,D,20231124,000000,43.604,46.8,42,46.4,280.325,0
+HCWB.US,D,20231127,000000,40,45.2,40,41.6,410.5,0
+HCWB.US,D,20231128,000000,40.804,47.6,40.804,46.8,351.625,0
+HCWB.US,D,20231129,000000,44.4,45.6,42,43.6,129.65,0
+HCWB.US,D,20231130,000000,48.8,48.8,42.004,43.2,131.35,0
+HCWB.US,D,20231201,000000,44.4,47.152,42.8,45.6,82.575,0
+HCWB.US,D,20231204,000000,46,47.556,43.6,44.4,81.4,0
+HCWB.US,D,20231205,000000,47.6,47.6,45.6,45.6,91.42500000000001,0
+HCWB.US,D,20231206,000000,44.4,46.22,44,44,1661.4250000000002,0
+HCWB.US,D,20231207,000000,44,46.5,44,44,66.7,0
+HCWB.US,D,20231208,000000,46.8,47.9,44,44,189.8,0
+HCWB.US,D,20231211,000000,44,46.8,44,44.8,109.7,0
+HCWB.US,D,20231212,000000,44.4,47.78,44,44,571.65,0
+HCWB.US,D,20231213,000000,46.8,64.944,45.2,49.6,2034.575,0
+HCWB.US,D,20231214,000000,52,53.424,44,45.6,372.65000000000003,0
+HCWB.US,D,20231215,000000,47.6,48,44,44.4,350,0
+HCWB.US,D,20231218,000000,44.4,50,44.232,46,1079.45,0
+HCWB.US,D,20231219,000000,46.4,48.8,46.4,48.8,237.175,0
+HCWB.US,D,20231220,000000,50.8,50.8,44.8,48.4,338.52500000000003,0
+HCWB.US,D,20231221,000000,48.9,48.9,44,45.4,435.225,0
+HCWB.US,D,20231222,000000,44.796,45.6,44.4,45.6,73.2,0
+HCWB.US,D,20231226,000000,46,46,44.8,45.2,92.65,0
+HCWB.US,D,20231227,000000,45,45.348,44,44,352.95000000000005,0
+HCWB.US,D,20231228,000000,44,48.4,44,48,463,0
+HCWB.US,D,20231229,000000,52.4,52.4,44.4,49,463.55,0
+HCWB.US,D,20240102,000000,49.6,50.8,48,48,77.22500000000001,0
+HCWB.US,D,20240103,000000,50,50,46.8,48,140.725,0
+HCWB.US,D,20240104,000000,46.2,48,44.4,48,80.125,0
+HCWB.US,D,20240108,000000,48,48,44.4,45.2,437.27500000000003,0
+HCWB.US,D,20240109,000000,45.2,45.604,44.4,45.604,146.025,0
+HCWB.US,D,20240110,000000,45.6,46,44.404,45.816,85.30000000000001,0
+HCWB.US,D,20240111,000000,44.812,45.6,44,44,1055.575,0
+HCWB.US,D,20240112,000000,46,48.16,46,47.2,379.82500000000005,0
+HCWB.US,D,20240116,000000,48,48,46,46.4,71.60000000000001,0
+HCWB.US,D,20240117,000000,46,46.4,44,46.4,701.4250000000001,0
+HCWB.US,D,20240118,000000,46.4,46.4,45.716,45.968,69.47500000000001,0
+HCWB.US,D,20240119,000000,49.2,49.2,44,44,378.5,0
+HCWB.US,D,20240122,000000,44.004,44.4,44.004,44.4,80,0
+HCWB.US,D,20240123,000000,46.4,47.2,44,44.4,111.25,0
+HCWB.US,D,20240124,000000,44,46,44,46,57.85,0
+HCWB.US,D,20240125,000000,44.8,45.196,44,44,590.125,0
+HCWB.US,D,20240126,000000,44,44.6,44,44,57.025000000000006,0
+HCWB.US,D,20240129,000000,45.2,45.2,44.8,44.8,32.550000000000004,0
+HCWB.US,D,20240130,000000,44.8,46,44,46,309.6,0
+HCWB.US,D,20240131,000000,46.4,46.6,46,46,66.425,0
+HCWB.US,D,20240201,000000,46,46.4,46,46.4,109.42500000000001,0
+HCWB.US,D,20240202,000000,44.004,46.4,44.004,46.4,68.22500000000001,0
+HCWB.US,D,20240205,000000,47.2,47.2,44.8,46.332,38.975,0
+HCWB.US,D,20240206,000000,47.196,47.196,44.4,44.8,182.3,0
+HCWB.US,D,20240207,000000,44.404,45.6,44.404,45.6,77.35000000000001,0
+HCWB.US,D,20240208,000000,45.8,45.8,44.8,44.8,32,0
+HCWB.US,D,20240209,000000,44.404,47.2,44.404,47.2,304.575,0
+HCWB.US,D,20240212,000000,44.4,47.2,44.4,45.2,149.3,0
+HCWB.US,D,20240213,000000,44.66,45.2,44.66,44.8,49.2,0
+HCWB.US,D,20240214,000000,46.396,48,44.4,48,677.95,0
+HCWB.US,D,20240215,000000,45.2,47.6,44.8,45.728,67.925,0
+HCWB.US,D,20240216,000000,47,47.184,47,47,35.575,0
+HCWB.US,D,20240220,000000,46,46.148,44.8,44.8,209.07500000000002,0
+HCWB.US,D,20240221,000000,44.812,44.812,44.812,44.812,28.975,0
+HCWB.US,D,20240222,000000,44.8,47.2,44.8,47.2,174.82500000000002,0
+HCWB.US,D,20240223,000000,46.28,51.2,46.18,47.2,1594.4,0
+HCWB.US,D,20240226,000000,50.4,57.6,48.6,55.148,536.7,0
+HCWB.US,D,20240227,000000,54.8,58.4,54.8,58.4,80.17500000000001,0
+HCWB.US,D,20240228,000000,58.756,61.996,57.6,57.604,336.875,0
+HCWB.US,D,20240229,000000,64,64,58.8,58.8,103.67500000000001,0
+HCWB.US,D,20240301,000000,60.8,64.02,58.112,61.2,2018.5500000000002,0
+HCWB.US,D,20240304,000000,64,70.8,64,66.4,986.35,0
+HCWB.US,D,20240305,000000,70.4,70.4,59.2,62.8,163.15,0
+HCWB.US,D,20240306,000000,68.472,72.796,63.704,65.2,173.55,0
+HCWB.US,D,20240307,000000,63.6,68,63.6,68,1162.25,0
+HCWB.US,D,20240308,000000,68.052,71.8,66.8,66.8,104.67500000000001,0
+HCWB.US,D,20240311,000000,70,70,62.4,64,202.85000000000002,0
+HCWB.US,D,20240312,000000,64,64.2,57.2,60.6,573.45,0
+HCWB.US,D,20240313,000000,60.804,63.196,59.2,59.2,1188.625,0
+HCWB.US,D,20240314,000000,60.6,60.6,56,57.6,1553.45,0
+HCWB.US,D,20240315,000000,56.4,64,56.324,61.2,2579.6000000000004,0
+HCWB.US,D,20240318,000000,65.2,71.2,65.2,70.8,2023.7,0
+HCWB.US,D,20240319,000000,71.6,71.6,65.564,68.8,1223.9,0
+HCWB.US,D,20240320,000000,68,70.4,67.6,68,666.9000000000001,0
+HCWB.US,D,20240321,000000,68,70,67.6,68.4,217.125,0
+HCWB.US,D,20240322,000000,70.812,70.812,68,70,206.8,0
+HCWB.US,D,20240325,000000,71.2,71.2,68,68.4,132.225,0
+HCWB.US,D,20240326,000000,68,68.4,67.996,68,202.97500000000002,0
+HCWB.US,D,20240327,000000,65.2,70.4,65.2,70.4,138.675,0
+HCWB.US,D,20240328,000000,66,70.976,64.4,70,91.05000000000001,0
+HCWB.US,D,20240401,000000,66.004,70.8,66,66,284.35,0
+HCWB.US,D,20240402,000000,66,70.648,60,66.4,276.7,0
+HCWB.US,D,20240403,000000,64.8,68.392,60.8,66.4,331.15000000000003,0
+HCWB.US,D,20240404,000000,64.8,64.8,60,63.2,77.67500000000001,0
+HCWB.US,D,20240405,000000,65.436,65.436,64.04,64.04,25.525000000000002,0
+HCWB.US,D,20240409,000000,60.004,65.6,60,64,60.550000000000004,0
+HCWB.US,D,20240410,000000,62,62,60,61.6,72.275,0
+HCWB.US,D,20240412,000000,62,70.4,60.004,67.2,1428,0
+HCWB.US,D,20240415,000000,77.2,77.2,60.4,64.8,377.475,0
+HCWB.US,D,20240416,000000,63.2,63.4,60,63.4,105.375,0
+HCWB.US,D,20240417,000000,61.2,63.6,60,63.6,68.075,0
+HCWB.US,D,20240418,000000,60,66.8,60,66.4,64.15,0
+HCWB.US,D,20240419,000000,62.8,62.8,60.8,61.2,33.325,0
+HCWB.US,D,20240422,000000,65.2,65.6,62.252,65.2,82.72500000000001,0
+HCWB.US,D,20240423,000000,65.2,65.2,57.6,64.144,218.925,0
+HCWB.US,D,20240424,000000,60.744,63.2,60,60,22.200000000000003,0
+HCWB.US,D,20240425,000000,61,61,58.012,58.4,68.875,0
+HCWB.US,D,20240426,000000,56.4,56.4,54,55.996,61.1,0
+HCWB.US,D,20240429,000000,58.4,58.4,56.4,56.4,55.325,0
+HCWB.US,D,20240430,000000,58,62.008,51.604,56,325.05,0
+HCWB.US,D,20240501,000000,52,55.076,50.4,55.072,61.5,0
+HCWB.US,D,20240502,000000,56,56,52.8,52.8,107.45,0
+HCWB.US,D,20240503,000000,57.2,57.2,51.2,53.2,143.775,0
+HCWB.US,D,20240506,000000,56.4,56.4,50.8,51.2,124.4,0
+HCWB.US,D,20240507,000000,52,52,51.2,51.2,154.97500000000002,0
+HCWB.US,D,20240508,000000,51.2,53.2,46.008,46.4,1951.275,0
+HCWB.US,D,20240509,000000,46.8,48,46,48,212.97500000000002,0
+HCWB.US,D,20240510,000000,46.4,51.6,44.8,45.2,508.40000000000003,0
+HCWB.US,D,20240513,000000,47.6,48.164,44.8,44.8,639.7750000000001,0
+HCWB.US,D,20240514,000000,46.4,48.044,44,46,349.90000000000003,0
+HCWB.US,D,20240515,000000,48.4,48.8,44.8,46.4,1154.9750000000001,0
+HCWB.US,D,20240516,000000,44.4,46,44,44,3049.5750000000003,0
+HCWB.US,D,20240517,000000,44,46.4,44,44,513.45,0
+HCWB.US,D,20240520,000000,44.004,45.6,44,44.4,371.675,0
+HCWB.US,D,20240521,000000,44,44.232,44,44.232,183.05,0
+HCWB.US,D,20240522,000000,44.4,46.4,44,44.396,447.45000000000005,0
+HCWB.US,D,20240523,000000,44,44,44,44,394.1,0
+HCWB.US,D,20240524,000000,44.08,44.88,44,44.4,730,0
+HCWB.US,D,20240528,000000,44.8,45.428,44,44,382,0
+HCWB.US,D,20240529,000000,44,45.6,44,44,708.6750000000001,0
+HCWB.US,D,20240530,000000,44.8,44.8,43.6,43.6,523.9250000000001,0
+HCWB.US,D,20240531,000000,44.2,44.8,43.6,43.6,110.72500000000001,0
+HCWB.US,D,20240603,000000,43.2,43.6,40.8,43.6,77.05000000000001,0
+HCWB.US,D,20240604,000000,42.8,43,42,42,60.650000000000006,0
+HCWB.US,D,20240605,000000,40.812,44,40,42.1,205.5,0
+HCWB.US,D,20240606,000000,41.6,42.6,41.6,41.6,42.975,0
+HCWB.US,D,20240607,000000,41.62,43.196,41.616,41.616,86.375,0
+HCWB.US,D,20240610,000000,40.16,43.196,40.16,40.4,281.95,0
+HCWB.US,D,20240611,000000,40,44,40,42.8,316.6,0
+HCWB.US,D,20240612,000000,42.8,46.216,42.528,45.2,120.625,0
+HCWB.US,D,20240613,000000,46.4,48.632,42.548,44.68,285.27500000000003,0
+HCWB.US,D,20240614,000000,41.6,44.8,41.6,44.8,78.025,0
+HCWB.US,D,20240617,000000,44,44,40,40.8,339.85,0
+HCWB.US,D,20240618,000000,41.6,44,40.8,40.8,138.975,0
+HCWB.US,D,20240620,000000,40,41.208,37.22,40,157.675,0
+HCWB.US,D,20240621,000000,39.2,40.8,28.916,28.916,425.77500000000003,0
+HCWB.US,D,20240624,000000,34.998,46.4,30,32.008,9988.75,0
+HCWB.US,D,20240625,000000,31.12,34,28.4,31.48,1302.6750000000002,0
+HCWB.US,D,20240626,000000,29.624,32,28.556,29.712,261.8,0
+HCWB.US,D,20240627,000000,29.6,29.6,24.436,25.604,1451.8000000000002,0
+HCWB.US,D,20240628,000000,26.76,27.124,24.8,25.88,281.15000000000003,0
+HCWB.US,D,20240701,000000,25,30.796,25,26,351.1,0
+HCWB.US,D,20240702,000000,25.996,26,24,24.8,601.25,0
+HCWB.US,D,20240703,000000,24.8,25.16,24.8,24.8,53.975,0
+HCWB.US,D,20240705,000000,24,25.2,24,24.8485,142.375,0
+HCWB.US,D,20240708,000000,26.36,26.36,23.28,23.28,319.70000000000005,0
+HCWB.US,D,20240709,000000,25.04,26.32,24.8,24.8,124.825,0
+HCWB.US,D,20240710,000000,25.44,25.92,22.004,23.2,224.07500000000002,0
+HCWB.US,D,20240711,000000,25.2,25.2,24,24,68.775,0
+HCWB.US,D,20240712,000000,24.064,25.88,24.064,25.88,167.10000000000002,0
+HCWB.US,D,20240715,000000,25.92,28,25.92,28,207.875,0
+HCWB.US,D,20240716,000000,27.8,27.8,24,25.6,117.05000000000001,0
+HCWB.US,D,20240717,000000,26.9,26.9,26.18,26.18,81.575,0
+HCWB.US,D,20240718,000000,25.6,27.485,25.6,26.806,115.05000000000001,0
+HCWB.US,D,20240719,000000,26.8,26.8,24.8,24.8,128.9,0
+HCWB.US,D,20240722,000000,26.2,26.2,24,24.04,314.625,0
+HCWB.US,D,20240723,000000,24.8,25.196,22,24,126.05000000000001,0
+HCWB.US,D,20240724,000000,23.96,23.96,23.96,23.96,50.825,0
+HCWB.US,D,20240725,000000,25.2,25.2,24,24.04,54.275000000000006,0
+HCWB.US,D,20240726,000000,23.72,26.384,23.72,24,219.22500000000002,0
+HCWB.US,D,20240729,000000,25.2,27.2,24.284,25.24,413.8,0
+HCWB.US,D,20240730,000000,24,25.604,24,24.804,93.22500000000001,0
+HCWB.US,D,20240731,000000,25.2,26,24.148,24.148,61.175000000000004,0
+HCWB.US,D,20240801,000000,24,25.198,24,24,121.72500000000001,0
+HCWB.US,D,20240802,000000,25,25,24,24.196,45.725,0
+HCWB.US,D,20240805,000000,24,24.64,24,24.004,108.10000000000001,0
+HCWB.US,D,20240806,000000,24,25.18,23.2,23.2,610.875,0
+HCWB.US,D,20240807,000000,22.242,24,22.2,23.96,643.075,0
+HCWB.US,D,20240808,000000,23.6,23.956,23.6,23.92,76.525,0
+HCWB.US,D,20240809,000000,22.204,25.18,22.204,23.96,134.82500000000002,0
+HCWB.US,D,20240812,000000,23.48,24.7,22.25,22.908,202,0
+HCWB.US,D,20240813,000000,22.554,24.8,22,24.42,208.70000000000002,0
+HCWB.US,D,20240814,000000,23.24,24.8,21.072,23.2,327.925,0
+HCWB.US,D,20240815,000000,20,22.4,20,20.04,203.775,0
+HCWB.US,D,20240816,000000,22,22.24,20,20,63.5,0
+HCWB.US,D,20240819,000000,20.792,20.792,20,20,11.600000000000001,0
+HCWB.US,D,20240820,000000,20.004,20.004,17.6,17.804,324.35,0
+HCWB.US,D,20240821,000000,17.808,18.8,16.4,17.164,514.2,0
+HCWB.US,D,20240822,000000,17.144,20,16,16.84,303.27500000000003,0
+HCWB.US,D,20240823,000000,17.6,19.772,16.832,18.8,109.30000000000001,0
+HCWB.US,D,20240826,000000,19.196,19.196,16.692,16.692,156.97500000000002,0
+HCWB.US,D,20240827,000000,19.6,20,18.4,18.8,767.2750000000001,0
+HCWB.US,D,20240828,000000,19.228,19.6,18.44,19.6,178.8,0
+HCWB.US,D,20240829,000000,19.84,20,18.44,18.44,231.60000000000002,0
+HCWB.US,D,20240830,000000,18.444,19.66,18.44,18.44,137.675,0
+HCWB.US,D,20240903,000000,19.6,19.6,16.8,16.8,75.125,0
+HCWB.US,D,20240904,000000,16.8,19.996,16.8,18,315.45000000000005,0
+HCWB.US,D,20240905,000000,20,25.2,20,22.4,7372.075000000001,0
+HCWB.US,D,20240906,000000,22.4,28.148,18.48,28.148,1983.65,0
+HCWB.US,D,20240909,000000,27.304,27.304,22.16,22.16,946.6500000000001,0
+HCWB.US,D,20240910,000000,22,22.8,22,22.424,166.525,0
+HCWB.US,D,20240911,000000,22,23.4,22,22.004,235.375,0
+HCWB.US,D,20240912,000000,22,26.796,21.992,22.832,294.25,0
+HCWB.US,D,20240913,000000,24,27.196,24,24.4,682.375,0
+HCWB.US,D,20240916,000000,24,25.4,24,24,278.225,0
+HCWB.US,D,20240917,000000,24,25.4,24,24.048,153.65,0
+HCWB.US,D,20240918,000000,24,24.8,23.996,23.996,232.425,0
+HCWB.US,D,20240919,000000,22,24,20,20,1078.125,0
+HCWB.US,D,20240920,000000,23.2,24.52,21.2,24.52,978.475,0
+HCWB.US,D,20240923,000000,27.296,27.296,23.7,23.7,829.0250000000001,0
+HCWB.US,D,20240924,000000,25.396,25.396,19.612,22,540.6750000000001,0
+HCWB.US,D,20240925,000000,20.532,22,20.532,21.26,194.97500000000002,0
+HCWB.US,D,20240926,000000,22.12,24,21.24,21.632,201.925,0
+HCWB.US,D,20240927,000000,20.3834,20.452,20.3834,20.452,24.525000000000002,0
+HCWB.US,D,20240930,000000,23.996,23.996,20.8,21.576,243.425,0
+HCWB.US,D,20241001,000000,23.2,23.2,19.608,19.608,281.27500000000003,0
+HCWB.US,D,20241002,000000,21.2,22.4,19.28,19.28,49.550000000000004,0
+HCWB.US,D,20241003,000000,19.32,19.86,17.6,17.6,1019.0500000000001,0
+HCWB.US,D,20241004,000000,19.6,21.996,17.6,18.02,324.1,0
+HCWB.US,D,20241007,000000,18.02,20.4,16.8,16.8,180.875,0
+HCWB.US,D,20241008,000000,16.784,24,16.4,20.168,4467.675,0
+HCWB.US,D,20241009,000000,21.28,22,21.176,22,532.6750000000001,0
+HCWB.US,D,20241010,000000,21.76,21.76,19.972,20,149.525,0
+HCWB.US,D,20241011,000000,20.8,21.996,19.84,20.52,93.05000000000001,0
+HCWB.US,D,20241014,000000,21.12,22,20.46,21.12,179.125,0
+HCWB.US,D,20241015,000000,21.12,23.28,21.12,23.2,830.95,0
+HCWB.US,D,20241016,000000,23.832,24.8,21.6,24,1459.375,0
+HCWB.US,D,20241017,000000,23.456,23.456,22,22.4,443.225,0
+HCWB.US,D,20241018,000000,20.8,21.6,20.8,20.804,311.175,0
+HCWB.US,D,20241021,000000,20.8,21.6,20.8,21.444,43.5,0
+HCWB.US,D,20241022,000000,21,26,20.4,22.2,2014.65,0
+HCWB.US,D,20241023,000000,22.2,22.24,19.6,20.4,1748.375,0
+HCWB.US,D,20241024,000000,19.6,21.628,18.4,20,1337.1000000000001,0
+HCWB.US,D,20241025,000000,19.12,20,16.8,18.5,786.1500000000001,0
+HCWB.US,D,20241028,000000,19.2,20,17.396,18.04,253.07500000000002,0
+HCWB.US,D,20241029,000000,17.64,17.64,17.64,17.64,98.05000000000001,0
+HCWB.US,D,20241030,000000,18,19.16,17.6,17.96,94.4,0
+HCWB.US,D,20241031,000000,17.64,17.64,17.2,17.24,263.475,0
+HCWB.US,D,20241101,000000,17.88,21.12,17.2,17.2,85.60000000000001,0
+HCWB.US,D,20241104,000000,18.72,18.72,17.2,17.2,223.10000000000002,0
+HCWB.US,D,20241105,000000,18.06,19.6,17.2,17.24,2322.275,0
+HCWB.US,D,20241106,000000,16.8,20.004,16.8,17.2,2503.5750000000003,0
+HCWB.US,D,20241107,000000,17.6,17.64,16.804,16.9,260.40000000000003,0
+HCWB.US,D,20241108,000000,16.9,17.2,14.8,14.804,1334.45,0
+HCWB.US,D,20241111,000000,14.8,15.2,14.016,14.412,510.90000000000003,0
+HCWB.US,D,20241112,000000,14,14,11.996,12.636,31112.4,0
+HCWB.US,D,20241113,000000,12.256,12.564,12,12.4,1089.55,0
+HCWB.US,D,20241114,000000,12,12.4,11.044,12.36,2345.05,0
+HCWB.US,D,20241115,000000,11.32,12.4,11.204,11.784,648.4000000000001,0
+HCWB.US,D,20241118,000000,36.42,100.8,34,49.6,12813469.525,0
+HCWB.US,D,20241119,000000,56.4,62.4,42,44,1257395.325,0
+HCWB.US,D,20241120,000000,37.2,44.4,32.4,37.888,187793.475,0
+HCWB.US,D,20241121,000000,34.492,34.776,27.8,28.384,99116.375,0
+HCWB.US,D,20241122,000000,28,31.784,25.2,30.8,51814.675,0
+HCWB.US,D,20241125,000000,27.6,29.6,22.664,24.312,34883.325000000004,0
+HCWB.US,D,20241126,000000,23.86,25.2,21.44,22.336,31544.675000000003,0
+HCWB.US,D,20241127,000000,21.376,22.4,19.52,20.084,22571.625,0
+HCWB.US,D,20241129,000000,18.128,20.08,18.08,18.88,10699.150000000001,0
+HCWB.US,D,20241202,000000,20.52,22,19.2,20.396,19582.7,0
+HCWB.US,D,20241203,000000,18.44,20.4,17.2,18.564,22170.45,0
+HCWB.US,D,20241204,000000,17.6,18.4,16.4,16.8,13536.325,0
+HCWB.US,D,20241205,000000,17.32,17.3602,16,16.8,10298.35,0
+HCWB.US,D,20241206,000000,17.6,17.6,16,16.036,7412.925,0
+HCWB.US,D,20241209,000000,14.264,16.3172,14.264,15.88,9184.5,0
+HCWB.US,D,20241210,000000,17.36,17.36,14.528,16.132,8153.125,0
+HCWB.US,D,20241211,000000,15.604,16.132,15.2,15.592,5519.25,0
+HCWB.US,D,20241212,000000,15.624,15.976,14.352,15.48,17106.4,0
+HCWB.US,D,20241213,000000,14.96,15.596,14,14.28,4859.075,0
+HCWB.US,D,20241216,000000,13.6,14.512,13.6,14.236,7651.85,0
+HCWB.US,D,20241217,000000,15.52,15.52,13.2,13.248,12047.325,0
+HCWB.US,D,20241218,000000,13.012,16.752,12.8,16.56,17560.725000000002,0
+HCWB.US,D,20241219,000000,16.84,17.36,14.544,16.52,10568.925000000001,0
+HCWB.US,D,20241220,000000,16.024,18,15.6,17.96,9177,0
+HCWB.US,D,20241223,000000,15.96,16.8,15.516,15.952,9624.025,0
+HCWB.US,D,20241224,000000,15.96,16.74,15.1,15.92,2986.75,0
+HCWB.US,D,20241226,000000,15.4,17.5965,15.4,16.72,7180.575000000001,0
+HCWB.US,D,20241227,000000,16.38,17.56,15.2,16.8,8894,0
+HCWB.US,D,20241230,000000,16.8,19.36,16.8,17.34,11106.025000000001,0
+HCWB.US,D,20241231,000000,16.8,18.7996,16,17.844,12035.025000000001,0
+HCWB.US,D,20250102,000000,18,19.335,17.604,18.096,4142.900000000001,0
+HCWB.US,D,20250103,000000,18.124,19.068,16.732,17.56,6983.85,0
+HCWB.US,D,20250106,000000,16.4,18,16.012,16.2,6268.275000000001,0
+HCWB.US,D,20250107,000000,16.4,17.6,15.6,16.4,5660.200000000001,0
+HCWB.US,D,20250108,000000,16.384,16.8,15.204,16,4164.875,0
+HCWB.US,D,20250110,000000,15.24,15.788,14.14,14.84,3229.7000000000003,0
+HCWB.US,D,20250113,000000,15.18,15.576,14,14.56,3448.675,0
+HCWB.US,D,20250114,000000,14.32,14.8,13.2,13.696,2640.2000000000003,0
+HCWB.US,D,20250115,000000,13.44,15.3766,13.28,14.36,3435.3,0
+HCWB.US,D,20250116,000000,13.76,14.88,13.26,14.336,5709.05,0
+HCWB.US,D,20250117,000000,14.16,15.2,13.304,14.8,2440.25,0
+HCWB.US,D,20250121,000000,14.52,15.512,13.2,14,2892.9,0
+HCWB.US,D,20250122,000000,13.64,14.202,13.2,13.6,2395.15,0
+HCWB.US,D,20250123,000000,13.96,14,13.2,13.924,2483.9,0
+HCWB.US,D,20250124,000000,13.64,14.4,13.316,13.704,1512.775,0
+HCWB.US,D,20250127,000000,12.88,13.996,12.6,13.2,2544.025,0
+HCWB.US,D,20250128,000000,12.64,13.596,12.4,12.96,20707.475000000002,0
+HCWB.US,D,20250129,000000,12.6,13.12,8.412,10.364,37991.950000000004,0
+HCWB.US,D,20250130,000000,10.12,11.164,10.12,10.992,3623.1000000000004,0
+HCWB.US,D,20250131,000000,10.48,11.576,10.44,11.128,2466.8,0
+HCWB.US,D,20250203,000000,39.144,41.2,21.736,25.436,8616147.200000001,0
+HCWB.US,D,20250204,000000,20.744,22.792,16.804,21.76,245001.35,0
+HCWB.US,D,20250205,000000,18.396,19.6,16.92,17.152,62983.9,0
+HCWB.US,D,20250206,000000,15.56,18.5236,15.216,17.184,32884.075000000004,0
+HCWB.US,D,20250207,000000,16.012,20.4,16.008,19.52,57318.75,0
+HCWB.US,D,20250210,000000,19.2,19.2,16.052,16.956,20280.95,0
+HCWB.US,D,20250211,000000,16.4,16.4,14.84,15.5037,17466.850000000002,0
+HCWB.US,D,20250212,000000,15.36,16.004,14.404,16.004,10723.925000000001,0
+HCWB.US,D,20250213,000000,15.032,16.8,14.4,16.384,9928.775000000001,0
+HCWB.US,D,20250214,000000,16.8,17.2,15.2,16.004,16884.65,0
+HCWB.US,D,20250218,000000,16,16.684,15.6,15.64,7565.075000000001,0
+HCWB.US,D,20250219,000000,16.4,16.728,15.222,15.6,6100.6,0
+HCWB.US,D,20250220,000000,15.16,16.396,15.004,15.64,7274.275000000001,0
+HCWB.US,D,20250221,000000,15.528,16,15.2,15.6,3922.4750000000004,0
+HCWB.US,D,20250224,000000,15.132,15.6,14.452,14.64,4039.925,0
+HCWB.US,D,20250225,000000,14.52,15.02,14.06,14.36,3932.4500000000003,0
+HCWB.US,D,20250226,000000,14.2,14.8,14,14.6,2844.2250000000004,0
+HCWB.US,D,20250227,000000,14.8,15.6,14.584,15.16,2911.4500000000003,0
+HCWB.US,D,20250228,000000,14.6,15.212,14.4,15.208,1839.8000000000002,0
+HCWB.US,D,20250303,000000,14.24,15.6,14.24,15.2,10139.425000000001,0
+HCWB.US,D,20250304,000000,14.16,14.916,13.224,14.268,2814.25,0
+HCWB.US,D,20250305,000000,13.6,13.876,13.208,13.548,3638.775,0
+HCWB.US,D,20250306,000000,13.6,14.556,13.228,14.2,6350.3,0
+HCWB.US,D,20250307,000000,14.32,15.2,13.872,14.604,1955.025,0
+HCWB.US,D,20250310,000000,15,15,13.664,14.368,1716.3500000000001,0
+HCWB.US,D,20250311,000000,13.88,14.064,13.26,13.956,1566.8500000000001,0
+HCWB.US,D,20250312,000000,13.52,13.956,13.332,13.64,959.45,0
+HCWB.US,D,20250313,000000,14.24,14.78,13.28,13.376,1510.3000000000002,0
+HCWB.US,D,20250314,000000,13.88,13.88,13.2,13.6,2530.525,0
+HCWB.US,D,20250317,000000,13.6,14,12.436,13.56,2165.5,0
+HCWB.US,D,20250318,000000,12.96,13.56,12.488,12.996,2515.8250000000003,0
+HCWB.US,D,20250319,000000,13.56,13.56,12.516,12.516,2159.55,0
+HCWB.US,D,20250320,000000,12.12,12.704,12,12.024,2835.4,0
+HCWB.US,D,20250321,000000,12.012,13.04,12,12.148,3751.3,0
+HCWB.US,D,20250324,000000,12.012,12.8,12,12,2640.25,0
+HCWB.US,D,20250325,000000,12,12.8,12,12.024,1839.8500000000001,0
+HCWB.US,D,20250326,000000,12.352,12.392,12.06,12.088,1178.625,0
+HCWB.US,D,20250327,000000,12,12.388,12,12.1,2063.3250000000003,0
+HCWB.US,D,20250328,000000,12.68,12.68,11.24,12,2562.9,0
+HCWB.US,D,20250331,000000,11.316,11.592,11.224,11.284,1367.325,0
+HCWB.US,D,20250401,000000,11.2,11.24,10.96,11.236,4502.05,0
+HCWB.US,D,20250402,000000,10.4,11.84,10.08,11.268,18548.75,0
+HCWB.US,D,20250403,000000,11.2,11.2,9.548,9.548,3654.4500000000003,0
+HCWB.US,D,20250404,000000,9.8,9.8,8.712,9.088,4940.650000000001,0
+HCWB.US,D,20250407,000000,8.084,9.452,8.084,8.884,3796.925,0
+HCWB.US,D,20250408,000000,9.2,10,8.28,8.56,5429.950000000001,0
+HCWB.US,D,20250409,000000,8.484,9.6,8.06,9.56,8181.75,0
+HCWB.US,D,20250410,000000,9.596,9.992,9.38,9.804,7966.675,0
+HCWB.US,D,20250411,000000,9.7033,10.13,9.18,9.18,16293,0
+HCWB.US,D,20250414,000000,8.87,8.88,8.0452,8.29,14069,0
+HCWB.US,D,20250415,000000,8.31,8.7809,8.21,8.355,10461,0
+HCWB.US,D,20250416,000000,8.14,8.14,7.6,7.63,3957,0
+HCWB.US,D,20250417,000000,7.57,7.99,6.995,7.05,28660,0
+HCWB.US,D,20250421,000000,7.17,8.28,7.05,7.77,36122,0
+HCWB.US,D,20250422,000000,8.04,8.04,7.5605,7.96,7199,0
+HCWB.US,D,20250423,000000,7.53,8.31,7.5,7.93,16445,0
+HCWB.US,D,20250424,000000,8.3,8.42,7.75,7.94,21835,0
+HCWB.US,D,20250425,000000,7.84,8.05,6.825,6.9,26422,0
+HCWB.US,D,20250428,000000,6.74,7.64,6.65,7.4,50575,0
+HCWB.US,D,20250429,000000,7.3,7.64,7.3,7.52,12976,0
+HCWB.US,D,20250430,000000,7.29,8.06,7.2355,8.06,14745,0
+HCWB.US,D,20250501,000000,7.52,8.47,7.4101,7.7336,40313,0
+HCWB.US,D,20250502,000000,7.7,8.04,7.13,7.6325,20192,0
+HCWB.US,D,20250505,000000,7.3,7.7777,6.3601,7.03,38572,0
+HCWB.US,D,20250506,000000,6.83,6.83,6.53,6.68,12537,0
+HCWB.US,D,20250507,000000,6.68,7.28,6.6046,7.01,6556,0
+HCWB.US,D,20250508,000000,7,7.44,6.9642,7.15,14545,0
+HCWB.US,D,20250509,000000,7.45,7.45,5.2178,6.18,114749,0
+HCWB.US,D,20250512,000000,6.32,6.4504,5.0001,5.21,98369,0
+HCWB.US,D,20250513,000000,15,17.7999,8.22,10.05,37607804,0
+HCWB.US,D,20250514,000000,9.8,11.22,8.75,8.81,915362,0
+HCWB.US,D,20250515,000000,10.5,10.5,8.03,8.2,315321,0
+HCWB.US,D,20250516,000000,8.2,10,8.08,8.95,362068,0
+HCWB.US,D,20250519,000000,8.6,9.21,8.5,8.57,248992,0
+HCWB.US,D,20250520,000000,8.36,9.33,8.3,9.18,225106,0
+HCWB.US,D,20250521,000000,9.2,9.2,8.55,8.7,58646,0
+HCWB.US,D,20250522,000000,8.7,8.8205,8.3,8.31,143431,0
+HCWB.US,D,20250523,000000,8.13,8.6056,8.13,8.37,76626,0
+HCWB.US,D,20250527,000000,8.25,8.25,7.55,8,105991,0
+HCWB.US,D,20250528,000000,8,8.125,8,8,57402,0
+HCWB.US,D,20250529,000000,8,8.109,8,8.02,58946,0
+HCWB.US,D,20250530,000000,8,8.7463,7.67,7.73,241506,0
+HCWB.US,D,20250602,000000,7.5,7.825,7.1,7.21,24946,0
+HCWB.US,D,20250603,000000,7.07,7.225,6.5,6.7,30971,0
+HCWB.US,D,20250604,000000,6.5,6.65,5.93,6.14,124993,0
+HCWB.US,D,20250605,000000,6.5,6.6765,5.79,5.95,43661,0
+HCWB.US,D,20250606,000000,5.7,6.205,5.7,6.04,26390,0
+HCWB.US,D,20250609,000000,5.87,6.15,5.58,5.58,32486,0
+HCWB.US,D,20250610,000000,5.51,5.905,5.4,5.49,44222,0
+HCWB.US,D,20250611,000000,5.33,5.48,5.2,5.22,23304,0
+HCWB.US,D,20250612,000000,5.16,5.77,5.16,5.5,54643,0
+HCWB.US,D,20250613,000000,5.33,5.6,5.2,5.45,44788,0
+HCWB.US,D,20250616,000000,5.34,5.555,5.25,5.35,38062,0
+HCWB.US,D,20250617,000000,5.25,5.3677,4.62,5.3,108858,0
+HCWB.US,D,20250618,000000,5.12,5.15,4.81,4.86,64681,0
+HCWB.US,D,20250620,000000,4.81,5.15,4.5,4.57,45382,0
+HCWB.US,D,20250623,000000,4.58,4.9262,4.5001,4.67,59635,0
+HCWB.US,D,20250624,000000,4.53,4.86,4.05,4.37,45706,0
+HCWB.US,D,20250625,000000,4.5,4.5981,4.3,4.45,19524,0
+HCWB.US,D,20250626,000000,4.44,4.48,4,4.22,251851,0
+HCWB.US,D,20250627,000000,4.25,5.47,3.55,4.5,3563948,0
+HCWB.US,D,20250630,000000,4.54,4.54,3.96,3.965,200900,0
+HCWB.US,D,20250701,000000,3.96,4.075,3.71,3.75,95667,0
+HCWB.US,D,20250702,000000,3.65,4.29,3.62,4.17,52937,0
+HCWB.US,D,20250703,000000,4.17,4.3676,4.06,4.06,21901,0
+HCWB.US,D,20250707,000000,4.16,4.2,4.0254,4.17,38570,0
+HCWB.US,D,20250708,000000,4.09,4.22,4.03,4.12,27408,0
+HCWB.US,D,20250709,000000,4.09,4.38,4.0544,4.315,32444,0
+HCWB.US,D,20250710,000000,4.27,4.5686,4.27,4.42,33431,0
+HCWB.US,D,20250711,000000,4.31,4.4173,4.24,4.35,37284,0
+HCWB.US,D,20250714,000000,4.35,4.37,4.19,4.32,23058,0
+HCWB.US,D,20250715,000000,4.2,4.4199,4.179,4.36,20204,0
+HCWB.US,D,20250716,000000,4.36,4.79,4.3,4.79,32304,0
+HCWB.US,D,20250717,000000,4.68,4.75,4.5701,4.71,28602,0
+HCWB.US,D,20250718,000000,4.8,4.8985,4.36,4.5,1421003,0
+HCWB.US,D,20250721,000000,4.68,4.75,4.35,4.47,326218,0
+HCWB.US,D,20250722,000000,4.31,4.46,4.1,4.32,51243,0
+HCWB.US,D,20250723,000000,4.31,4.49,4.1287,4.42,33777,0
+HCWB.US,D,20250724,000000,4.44,4.44,4.223,4.26,24835,0
+HCWB.US,D,20250725,000000,4.26,4.39,4.02,4.26,44874,0
+HCWB.US,D,20250728,000000,4.22,4.35,4.03,4.15,22514,0
+HCWB.US,D,20250729,000000,4.28,4.44,4.12,4.41,42246,0
+HCWB.US,D,20250730,000000,4.29,4.41,4.1241,4.3,16405,0
+HCWB.US,D,20250731,000000,4.23,4.34,4.1996,4.24,16572,0
+HCWB.US,D,20250801,000000,4.14,4.19,4.05,4.125,19948,0
+HCWB.US,D,20250804,000000,4.05,4.31,4.05,4.195,12353,0
+HCWB.US,D,20250805,000000,4.255,4.61,4.1,4.485,43034,0
+HCWB.US,D,20250806,000000,4.4,4.52,4.2075,4.52,34943,0
+HCWB.US,D,20250807,000000,4.51,4.6,4.32,4.51,36740,0
+HCWB.US,D,20250808,000000,4.48,4.62,4.25,4.62,25041,0
+HCWB.US,D,20250811,000000,4.4,4.65,4.37,4.64,19078,0
+HCWB.US,D,20250812,000000,4.35,4.54,4.26,4.48,12874,0
+HCWB.US,D,20250813,000000,4.48,4.5,4.37,4.49,8609,0
+HCWB.US,D,20250814,000000,4.5,4.5,4.3,4.34,15125,0
+HCWB.US,D,20250815,000000,4.32,4.497,4.07,4.09,29191,0
+HCWB.US,D,20250818,000000,4.15,4.32,3.51,4.02,55357,0
+HCWB.US,D,20250819,000000,3.62,3.98,3.56,3.56,92835,0
+HCWB.US,D,20250820,000000,3.1,3.49,2.77,3.4,76746,0
+HCWB.US,D,20250821,000000,3.35,3.4719,3.26,3.31,5545,0
+HCWB.US,D,20250822,000000,3.34,3.48,3.321,3.451,16893,0
+HCWB.US,D,20250825,000000,5.47,7.35,4.9,5.55,87688859,0
+HCWB.US,D,20250826,000000,4.92,6.01,4.84,5.89,1422298,0
+HCWB.US,D,20250827,000000,5.61,6.66,5.5,6.02,764041,0
+HCWB.US,D,20250828,000000,6.36,6.36,5.47,5.68,230757,0
+HCWB.US,D,20250829,000000,5.77,6.0205,5.53,5.72,187009,0
+HCWB.US,D,20250902,000000,5.67,5.6851,5.27,5.35,106643,0
+HCWB.US,D,20250903,000000,5.5,5.5,4.64,4.8,230413,0
+HCWB.US,D,20250904,000000,4.66,4.7999,4.63,4.63,57062,0
+HCWB.US,D,20250905,000000,4.54,4.54,4.21,4.24,128723,0
+HCWB.US,D,20250908,000000,4.2,4.2874,3.81,3.81,85725,0
+HCWB.US,D,20250909,000000,3.77,3.88,3.5,3.55,239138,0
+HCWB.US,D,20250910,000000,3.49,3.72,3.3,3.35,210533,0
+HCWB.US,D,20250911,000000,3.27,3.44,3.25,3.32,3378931,0
+HCWB.US,D,20250912,000000,5.49,6.1078,4.74,5.59,20113921,0
+HCWB.US,D,20250915,000000,5.12,5.14,4.6802,4.9,566095,0
+HCWB.US,D,20250916,000000,4.83,4.89,4.0536,4.15,293719,0
+HCWB.US,D,20250917,000000,4.17,4.57,4.17,4.31,172650,0
+HCWB.US,D,20250918,000000,4.27,4.65,4.2561,4.54,170296,0
+HCWB.US,D,20250919,000000,4.54,4.54,4.23,4.23,64728,0
+HCWB.US,D,20250922,000000,4.14,4.22,4,4.04,111526,0
+HCWB.US,D,20250923,000000,4.05,4.256,3.815,4.05,124063,0
+HCWB.US,D,20250924,000000,4.04,4.2,4.0001,4.14,77775,0
+HCWB.US,D,20250925,000000,4.06,4.17,4.01,4.08,26455,0
+HCWB.US,D,20250926,000000,4.08,4.1043,4.0115,4.09,33200,0
+HCWB.US,D,20250929,000000,4.01,4.01,3.74,3.84,81640,0
+HCWB.US,D,20250930,000000,3.76,3.84,3.7,3.7,37820,0
+HCWB.US,D,20251001,000000,3.68,3.875,3.6609,3.82,34348,0
+HCWB.US,D,20251002,000000,3.74,3.7996,3.68,3.73,27746,0
+HCWB.US,D,20251003,000000,3.85,4.1335,3.85,4.04,113869,0
+HCWB.US,D,20251006,000000,4.01,4.1,4,4.03,68925,0
+HCWB.US,D,20251007,000000,4.02,4.05,4,4.03,31791,0
+HCWB.US,D,20251008,000000,4.13,4.88,4.115,4.88,963352,0
+HCWB.US,D,20251009,000000,4.61,4.69,4.32,4.54,93901,0
+HCWB.US,D,20251010,000000,4.55,4.595,4.05,4.06,59604,0
+HCWB.US,D,20251013,000000,4.03,4.29,4,4.22,66181,0
+HCWB.US,D,20251014,000000,4.19,4.55,4.11,4.5,51828,0
+HCWB.US,D,20251015,000000,4.46,4.475,4.29,4.34,29291,0
+HCWB.US,D,20251016,000000,4.3,4.355,4,4.02,50737,0
+HCWB.US,D,20251017,000000,4,4.1494,3.99,3.99,40102,0
+HCWB.US,D,20251020,000000,3.95,3.99,3.94,3.96,17446,0
+HCWB.US,D,20251021,000000,3.96,4.24,3.91,3.95,86698,0
+HCWB.US,D,20251022,000000,3.91,3.9627,3.9,3.92,33804,0
+HCWB.US,D,20251023,000000,3.9,4.0705,3.9,3.9,31049,0
+HCWB.US,D,20251024,000000,3.9,3.96,3.9,3.92,15097,0
+HCWB.US,D,20251027,000000,3.91,3.9183,3.85,3.85,62989,0
+HCWB.US,D,20251028,000000,3.85,3.9196,3.85,3.89,41625,0
+HCWB.US,D,20251029,000000,3.91,3.91,3.85,3.85,26653,0
+HCWB.US,D,20251030,000000,3.85,3.915,3.85,3.91,20644,0
+HCWB.US,D,20251031,000000,3.9,3.92,3.87,3.87,9704,0
+HCWB.US,D,20251103,000000,3.82,3.82,3.58,3.6,14781,0
+HCWB.US,D,20251104,000000,3.6,3.802,3.23,3.4,65527,0
+HCWB.US,D,20251105,000000,3.4,3.4,3.1401,3.31,22209,0
+HCWB.US,D,20251106,000000,3.35,3.4,3.2552,3.32,12862,0
+HCWB.US,D,20251107,000000,3.34,3.5929,2.87,3.02,43680,0
+HCWB.US,D,20251110,000000,3.12,3.24,3.05,3.06,11019,0
+HCWB.US,D,20251111,000000,3.07,3.07,2.75,2.83,27148,0
+HCWB.US,D,20251112,000000,2.8,2.8995,2.58,2.6,64250,0
+HCWB.US,D,20251113,000000,2.59,2.5955,2.34,2.49,42356,0
+HCWB.US,D,20251114,000000,2.46,3.78,2.3,3,1738491,0
+HCWB.US,D,20251117,000000,3.02,3.11,2.61,3.06,73545,0
+HCWB.US,D,20251118,000000,2.97,2.97,2.33,2.41,156495,0
+HCWB.US,D,20251119,000000,2.5,2.51,1.98,2,125027,0
+HCWB.US,D,20251120,000000,2.05,2.07,1.8401,1.923,78152,0
+HCWB.US,D,20251121,000000,1.9922,2.3502,1.9922,2.17,47100,0
+HCWB.US,D,20251124,000000,2.16,2.29,2.11,2.17,34897,0
+HCWB.US,D,20251125,000000,2.18,2.21,1.91,1.92,207211,0
+HCWB.US,D,20251126,000000,1.93,1.99,1.91,1.95,22505,0
+HCWB.US,D,20251128,000000,2.19,2.215,1.96,2.12,50012,0
+HCWB.US,D,20251201,000000,2.17,2.17,1.96,1.97,20140,0
+HCWB.US,D,20251202,000000,1.98,2.03,1.9706,1.99,11572,0
+HCWB.US,D,20251203,000000,1.96,2.06,1.96,2.06,29363,0
+HCWB.US,D,20251204,000000,2.01,2.1395,2.01,2.04,24072,0
+HCWB.US,D,20251205,000000,2.0508,2.11,1.95,1.98,15715,0
+HCWB.US,D,20251208,000000,1.96,2.04,1.85,1.97,70375,0
+HCWB.US,D,20251209,000000,1.97,1.98,1.9,1.92,24022,0
+HCWB.US,D,20251210,000000,1.91,2.1518,1.89,2,44516,0
+HCWB.US,D,20251211,000000,2,2.04,1.935,1.97,45887,0
+HCWB.US,D,20251212,000000,1.96,1.98,1.52,1.81,211699,0
+HCWB.US,D,20251215,000000,1.83,1.91,1.77,1.866,60546,0
+HCWB.US,D,20251216,000000,1.8,1.85,1.75,1.78,26775,0
+HCWB.US,D,20251217,000000,1.81,1.8318,1.7166,1.735,17383,0
+HCWB.US,D,20251218,000000,1.79,1.79,1.55,1.63,22618,0
+HCWB.US,D,20251219,000000,1.62,1.65,1.53,1.57,29783,0
+HCWB.US,D,20251222,000000,1.66,1.6869,1.56,1.56,19544,0
+HCWB.US,D,20251223,000000,1.69,1.69,1.515,1.557,14644,0
+HCWB.US,D,20251224,000000,1.47,1.5399,1.42,1.485,53710,0
+HCWB.US,D,20251226,000000,1.4501,1.5,1.34,1.42,37813,0
+HCWB.US,D,20251229,000000,1.35,1.4099,1.25,1.25,44688,0
+HCWB.US,D,20251230,000000,1.23,1.265,1.11,1.134,181243,0
+HCWB.US,D,20251231,000000,1.17,1.17,0.953249,0.9706,274455,0
+HCWB.US,D,20260102,000000,1,1.1445,0.98,1.12,47288,0
+HCWB.US,D,20260105,000000,1.12,1.24,1.09,1.11,75651,0
+HCWB.US,D,20260106,000000,1.15,1.29,1.15,1.2,75554,0
+HCWB.US,D,20260107,000000,1.25,1.35,1.22,1.25,46756,0
+HCWB.US,D,20260108,000000,1.2791,1.28,1.215,1.22,31429,0
+HCWB.US,D,20260109,000000,1.28,1.28,1.19,1.22,41815,0
+HCWB.US,D,20260112,000000,1.26,1.26,1.18,1.22,40328,0
+HCWB.US,D,20260113,000000,1.18,1.2446,1.1333,1.2,30709,0
+HCWB.US,D,20260114,000000,1.19,1.21,1.1,1.15,19899,0
+HCWB.US,D,20260115,000000,1.19,1.23,1.12,1.14,22602,0
+HCWB.US,D,20260116,000000,1.1705,1.39,1.1705,1.38,232676,0
+HCWB.US,D,20260120,000000,1.35,1.44,1.3,1.35,74296,0
+HCWB.US,D,20260121,000000,1.3606,1.3895,1.2501,1.33,59434,0
+HCWB.US,D,20260122,000000,1.2947,1.65,1.2947,1.39,112883,0
+HCWB.US,D,20260123,000000,1.41,1.4593,1.29,1.35,92834,0
+HCWB.US,D,20260126,000000,1.35,1.36,1.19,1.24,135869,0
+HCWB.US,D,20260127,000000,1.28,1.32,1.23,1.275,40513,0
+HCWB.US,D,20260128,000000,1.26,1.3184,1.21,1.22,40505,0
+HCWB.US,D,20260129,000000,1.2416,1.267,1.12,1.14,69340,0
+HCWB.US,D,20260130,000000,1.16,1.19,1.11,1.11,80408,0
+HCWB.US,D,20260202,000000,1.12,1.19,1.11,1.16,65937,0
+HCWB.US,D,20260203,000000,1.11,1.15,1.06,1.11,52794,0
+HCWB.US,D,20260204,000000,1.1,1.1,1.02,1.05,54826,0
+HCWB.US,D,20260205,000000,1.05,1.06,0.99,0.99,123549,0
+HCWB.US,D,20260206,000000,0.99,1.06,0.96,1.04,42776,0
+HCWB.US,D,20260209,000000,1.085,1.11,1.04,1.05,36672,0
+HCWB.US,D,20260210,000000,1.0501,1.1,1,1.01,43262,0
+HCWB.US,D,20260211,000000,1.03,1.05,0.98,0.9902,84968,0
+HCWB.US,D,20260212,000000,0.96,0.9675,0.8252,0.8253,107367,0
+HCWB.US,D,20260213,000000,0.86,0.86,0.65,0.6501,622879,0
+HCWB.US,D,20260217,000000,0.6868,0.6868,0.6011,0.6011,101858,0
+HCWB.US,D,20260218,000000,0.63,0.6398,0.528,0.58305,81945,0
diff --git a/daily/us/nasdaq stocks/1/heps.us.txt b/daily/us/nasdaq stocks/1/heps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..442e4b52e4099f0f3ed1c7a8753cc94fb47a9f5a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/heps.us.txt	
@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEPS.US,D,20210701,000000,12.75,14,12.75,13.43,13978248,0
+HEPS.US,D,20210702,000000,13.5,14.76,13.5,14.07,4579855,0
+HEPS.US,D,20210706,000000,14.46,14.58,13.52,14.05,2790733,0
+HEPS.US,D,20210707,000000,14.69,15.23,12.751,14.19,2227395,0
+HEPS.US,D,20210708,000000,14.14,14.3,13.655,14.15,1356587,0
+HEPS.US,D,20210709,000000,13.9,14.4,13.8,14.26,852193,0
+HEPS.US,D,20210712,000000,13.96,14.2,13.44,13.92,805470,0
+HEPS.US,D,20210713,000000,13.65,13.86,12.98,13.21,1028199,0
+HEPS.US,D,20210714,000000,13.11,13.2,12.5,13.05,1146471,0
+HEPS.US,D,20210715,000000,13,13.2,12.9,13.1,780514,0
+HEPS.US,D,20210716,000000,13.1,13.1,12.71,12.96,776433,0
+HEPS.US,D,20210719,000000,13,13.15,12.84,13.06,973219,0
+HEPS.US,D,20210720,000000,13,13.12,12.91,13,342720,0
+HEPS.US,D,20210721,000000,12.99,13.6699,12.99,13.21,372917,0
+HEPS.US,D,20210722,000000,13.25,13.42,12.82,13.04,78268,0
+HEPS.US,D,20210723,000000,13.01,13.79,12.845,13.65,436231,0
+HEPS.US,D,20210726,000000,13.74,13.89,13.11,13.28,214025,0
+HEPS.US,D,20210727,000000,13.1,14.74,12.92,14.01,1091819,0
+HEPS.US,D,20210728,000000,14.02,14.79,13.75,13.92,1473934,0
+HEPS.US,D,20210729,000000,14.13,14.13,13.42,13.49,319655,0
+HEPS.US,D,20210730,000000,13.49,14.009,13.13,13.17,370963,0
+HEPS.US,D,20210802,000000,13.22,13.58,12.9,12.96,488311,0
+HEPS.US,D,20210803,000000,12.88,13.1473,12.83,13.07,232155,0
+HEPS.US,D,20210804,000000,13.25,13.7353,13.25,13.31,122314,0
+HEPS.US,D,20210805,000000,13.49,13.84,13.3,13.54,154252,0
+HEPS.US,D,20210806,000000,13.65,13.871,13.09,13.24,131443,0
+HEPS.US,D,20210809,000000,13.26,13.39,12.92,13.16,152994,0
+HEPS.US,D,20210810,000000,13.17,13.48,13.11,13.45,108286,0
+HEPS.US,D,20210811,000000,13.35,14.01,13.24,13.97,425203,0
+HEPS.US,D,20210812,000000,13.95,14.09,13.13,13.13,165715,0
+HEPS.US,D,20210813,000000,13.26,13.79,12.825,12.95,230531,0
+HEPS.US,D,20210816,000000,12.77,13.1,12.77,12.95,138144,0
+HEPS.US,D,20210817,000000,12.94,12.94,12.04,12.04,298455,0
+HEPS.US,D,20210818,000000,12.15,12.334,11.64,11.66,453342,0
+HEPS.US,D,20210819,000000,11.49,11.61,11.3205,11.5,388308,0
+HEPS.US,D,20210820,000000,11.63,11.9,11.44,11.8,547547,0
+HEPS.US,D,20210823,000000,11.85,12.26,11.08,11.22,805447,0
+HEPS.US,D,20210824,000000,11.35,12.67,11.2,12.01,514290,0
+HEPS.US,D,20210825,000000,12.07,12.265,11.75,12.02,388380,0
+HEPS.US,D,20210826,000000,12.01,12.01,8.75,8.97,4820707,0
+HEPS.US,D,20210827,000000,9.05,9.53,8.56,9.21,1457496,0
+HEPS.US,D,20210830,000000,9.25,9.78,9.25,9.76,674190,0
+HEPS.US,D,20210831,000000,9.51,9.68,8.7,8.74,724171,0
+HEPS.US,D,20210901,000000,8.78,8.9799,8.34,8.37,802636,0
+HEPS.US,D,20210902,000000,8.43,8.5,7.82,8.01,1043242,0
+HEPS.US,D,20210903,000000,8.04,8.085,7.57,7.65,555818,0
+HEPS.US,D,20210907,000000,7.66,7.77,7.22,7.52,978152,0
+HEPS.US,D,20210908,000000,7.65,7.65,7.27,7.44,940454,0
+HEPS.US,D,20210909,000000,7.57,7.572,7.0519,7.36,699990,0
+HEPS.US,D,20210910,000000,7.4,7.61,7.32,7.42,902209,0
+HEPS.US,D,20210913,000000,7.5,7.5,7.06,7.14,962536,0
+HEPS.US,D,20210914,000000,7.2,7.2,6.58,6.81,884180,0
+HEPS.US,D,20210915,000000,6.87,6.9,6.65,6.86,440441,0
+HEPS.US,D,20210916,000000,6.86,6.87,6.68,6.75,524593,0
+HEPS.US,D,20210917,000000,6.69,6.82,6.53,6.64,754178,0
+HEPS.US,D,20210920,000000,6.43,6.97,6.43,6.83,1563144,0
+HEPS.US,D,20210921,000000,6.95,7.1,6.35,6.38,922548,0
+HEPS.US,D,20210922,000000,6.43,6.64,6.38,6.45,978351,0
+HEPS.US,D,20210923,000000,6.5,7,6.35,6.85,2275913,0
+HEPS.US,D,20210924,000000,6.7,6.97,6.63,6.78,773248,0
+HEPS.US,D,20210927,000000,6.78,7.08,6.62,6.88,1038009,0
+HEPS.US,D,20210928,000000,6.85,7.07,6.76,7.01,806594,0
+HEPS.US,D,20210929,000000,7.07,7.09,6.4,6.46,1530556,0
+HEPS.US,D,20210930,000000,6.51,6.88,6.2,6.86,835170,0
+HEPS.US,D,20211001,000000,6.84,6.8866,6.395,6.42,638814,0
+HEPS.US,D,20211004,000000,6.46,6.58,6.12,6.25,599783,0
+HEPS.US,D,20211005,000000,6.23,6.51,6.04,6.06,511307,0
+HEPS.US,D,20211006,000000,6.04,6.04,5.68,5.75,479301,0
+HEPS.US,D,20211007,000000,5.73,5.775,5.53,5.54,311833,0
+HEPS.US,D,20211008,000000,5.54,5.82,5.41,5.6,415232,0
+HEPS.US,D,20211011,000000,5.57,5.63,5.3275,5.34,251692,0
+HEPS.US,D,20211012,000000,5.34,5.53,5.32,5.46,375032,0
+HEPS.US,D,20211013,000000,5.46,5.57,5.43,5.54,226489,0
+HEPS.US,D,20211014,000000,5.55,5.795,5.5,5.78,278141,0
+HEPS.US,D,20211015,000000,5.78,5.795,5.2,5.22,392381,0
+HEPS.US,D,20211018,000000,5.21,5.34,5.183,5.31,225460,0
+HEPS.US,D,20211019,000000,5.27,5.39,4.96,5.36,1458462,0
+HEPS.US,D,20211020,000000,5.35,5.43,4.99,5,361250,0
+HEPS.US,D,20211021,000000,5,5.17,5,5.12,280559,0
+HEPS.US,D,20211022,000000,5.15,5.18,4.98,5.11,467732,0
+HEPS.US,D,20211025,000000,5.2,5.2,4.59,4.63,1175000,0
+HEPS.US,D,20211026,000000,4.69,4.77,4.59,4.6,652177,0
+HEPS.US,D,20211027,000000,4.57,4.63,4.1201,4.62,1722197,0
+HEPS.US,D,20211028,000000,4.67,4.85,4.5601,4.73,614680,0
+HEPS.US,D,20211029,000000,4.79,4.8,4.53,4.55,922647,0
+HEPS.US,D,20211101,000000,4.52,4.77,4.52,4.73,293995,0
+HEPS.US,D,20211102,000000,4.73,4.73,4.56,4.59,654024,0
+HEPS.US,D,20211103,000000,4.62,4.85,4.55,4.79,1361393,0
+HEPS.US,D,20211104,000000,4.76,5.26,4.75,5.24,2184141,0
+HEPS.US,D,20211105,000000,5.22,5.4,5.07,5.29,421944,0
+HEPS.US,D,20211108,000000,5.3,5.4,5.04,5.24,209815,0
+HEPS.US,D,20211109,000000,5.25,5.34,5.15,5.32,309701,0
+HEPS.US,D,20211110,000000,5.29,5.65,5.201,5.51,395505,0
+HEPS.US,D,20211111,000000,5.59,5.76,5.5,5.64,366736,0
+HEPS.US,D,20211112,000000,5.46,5.46,3.5,3.57,8538853,0
+HEPS.US,D,20211115,000000,3.84,3.98,3.34,3.42,5477955,0
+HEPS.US,D,20211116,000000,3.39,3.44,3.23,3.35,2275190,0
+HEPS.US,D,20211117,000000,3.36,3.46,3.25,3.29,1489779,0
+HEPS.US,D,20211118,000000,3.26,3.43,3.2,3.43,1339969,0
+HEPS.US,D,20211119,000000,3.51,3.51,3.19,3.24,882183,0
+HEPS.US,D,20211122,000000,3.23,3.25,3.0516,3.16,1091583,0
+HEPS.US,D,20211123,000000,3.15,3.32,2.81,2.85,1924871,0
+HEPS.US,D,20211124,000000,2.76,2.97,2.67,2.86,2234366,0
+HEPS.US,D,20211126,000000,2.81,2.84,2.68,2.7,2782929,0
+HEPS.US,D,20211129,000000,2.74,2.79,2.63,2.7,977576,0
+HEPS.US,D,20211130,000000,2.715,2.715,2.42,2.45,1830459,0
+HEPS.US,D,20211201,000000,2.5,2.5299,2.315,2.32,1445813,0
+HEPS.US,D,20211202,000000,2.31,2.35,2.16,2.34,1995198,0
+HEPS.US,D,20211203,000000,2.39,2.39,2.23,2.28,823878,0
+HEPS.US,D,20211206,000000,2.23,2.3,2.13,2.23,1933456,0
+HEPS.US,D,20211207,000000,2.24,2.64,2.24,2.48,1696407,0
+HEPS.US,D,20211208,000000,2.48,2.66,2.35,2.59,920848,0
+HEPS.US,D,20211209,000000,2.61,2.61,2.35,2.39,628227,0
+HEPS.US,D,20211210,000000,2.39,2.44,2.24,2.24,794649,0
+HEPS.US,D,20211213,000000,2.25,2.28,2.13,2.17,741789,0
+HEPS.US,D,20211214,000000,2.1931,2.23,2.04,2.14,1033651,0
+HEPS.US,D,20211215,000000,2.12,2.155,1.99,2.13,1276719,0
+HEPS.US,D,20211216,000000,2.16,2.1905,2,2.04,753181,0
+HEPS.US,D,20211217,000000,2.04,2.0678,1.91,2.03,1345081,0
+HEPS.US,D,20211220,000000,2,2.04,1.87,1.96,1925046,0
+HEPS.US,D,20211221,000000,2.06,2.06,1.875,1.9,2014255,0
+HEPS.US,D,20211222,000000,1.91,2.01,1.9,1.95,2510600,0
+HEPS.US,D,20211223,000000,2.01,2.15,2.01,2.05,1161223,0
+HEPS.US,D,20211227,000000,2.09,2.2,2.03,2.04,1162681,0
+HEPS.US,D,20211228,000000,2.06,2.1,1.9,1.91,1350990,0
+HEPS.US,D,20211229,000000,2,2,1.9,1.91,1495817,0
+HEPS.US,D,20211230,000000,1.99,1.99,1.88,1.9,1922370,0
+HEPS.US,D,20211231,000000,1.9,1.93,1.9,1.91,964344,0
+HEPS.US,D,20220103,000000,1.94,1.95,1.89,1.92,1048198,0
+HEPS.US,D,20220104,000000,1.93,1.93,1.81,1.89,1002531,0
+HEPS.US,D,20220105,000000,1.88,1.9015,1.7,1.72,1162890,0
+HEPS.US,D,20220106,000000,1.76,1.76,1.71,1.75,781685,0
+HEPS.US,D,20220107,000000,1.77,1.805,1.66,1.73,702152,0
+HEPS.US,D,20220110,000000,1.69,1.7089,1.58,1.63,3675650,0
+HEPS.US,D,20220111,000000,1.62,1.83,1.62,1.78,1274959,0
+HEPS.US,D,20220112,000000,1.78,1.9999,1.75,1.91,2713533,0
+HEPS.US,D,20220113,000000,1.91,1.93,1.7147,1.78,1633900,0
+HEPS.US,D,20220114,000000,1.79,1.98,1.78,1.98,1314857,0
+HEPS.US,D,20220118,000000,1.985,2.16,1.9,2.02,2059168,0
+HEPS.US,D,20220119,000000,2.04,2.145,2,2.03,1426333,0
+HEPS.US,D,20220120,000000,2.04,2.09,1.9206,1.96,2104823,0
+HEPS.US,D,20220121,000000,1.96,2.14,1.8973,2.07,2161079,0
+HEPS.US,D,20220124,000000,2.01,2.01,1.91,1.95,1425815,0
+HEPS.US,D,20220125,000000,1.96,1.99,1.84,1.96,833513,0
+HEPS.US,D,20220126,000000,1.96,1.97,1.73,1.79,1325100,0
+HEPS.US,D,20220127,000000,1.87,1.87,1.78,1.81,522582,0
+HEPS.US,D,20220128,000000,1.78,1.84,1.71,1.84,640612,0
+HEPS.US,D,20220131,000000,1.8,1.9458,1.8,1.91,639380,0
+HEPS.US,D,20220201,000000,1.92,2.13,1.91,2.13,784332,0
+HEPS.US,D,20220202,000000,2.13,2.13,2.01,2.08,535842,0
+HEPS.US,D,20220203,000000,2.04,2.085,1.92,1.93,720724,0
+HEPS.US,D,20220204,000000,1.93,1.97,1.86,1.94,427435,0
+HEPS.US,D,20220207,000000,1.97,2,1.92,1.96,257960,0
+HEPS.US,D,20220208,000000,2,2.09,1.961,2.07,504648,0
+HEPS.US,D,20220209,000000,2.12,2.28,2.08,2.26,952749,0
+HEPS.US,D,20220210,000000,2.33,2.6,2.278,2.36,1776405,0
+HEPS.US,D,20220211,000000,2.42,2.48,2.15,2.19,674180,0
+HEPS.US,D,20220214,000000,2.18,2.27,2.1,2.12,428732,0
+HEPS.US,D,20220215,000000,2.255,2.27,2.145,2.24,629286,0
+HEPS.US,D,20220216,000000,2.27,2.27,2.19,2.23,470060,0
+HEPS.US,D,20220217,000000,2.18,2.22,2.09,2.13,479096,0
+HEPS.US,D,20220218,000000,2.1,2.121,2.01,2.02,377357,0
+HEPS.US,D,20220222,000000,2.05,2.07,1.88,1.9,453457,0
+HEPS.US,D,20220223,000000,1.91,2.055,1.91,2,459246,0
+HEPS.US,D,20220224,000000,1.86,1.98,1.83,1.93,1095958,0
+HEPS.US,D,20220225,000000,1.95,2.01,1.86,1.87,389616,0
+HEPS.US,D,20220228,000000,1.86,1.9,1.75,1.78,1050361,0
+HEPS.US,D,20220301,000000,1.8,1.85,1.705,1.75,462842,0
+HEPS.US,D,20220302,000000,1.73,1.8,1.705,1.72,583340,0
+HEPS.US,D,20220303,000000,1.73,1.79,1.67,1.71,380567,0
+HEPS.US,D,20220304,000000,1.73,1.75,1.65,1.69,466737,0
+HEPS.US,D,20220307,000000,1.68,1.69,1.59,1.64,728969,0
+HEPS.US,D,20220308,000000,1.62,1.74,1.55,1.64,638715,0
+HEPS.US,D,20220309,000000,1.7,1.9,1.7,1.85,499313,0
+HEPS.US,D,20220310,000000,1.84,1.94,1.8,1.84,306655,0
+HEPS.US,D,20220311,000000,1.91,1.91,1.65,1.67,575798,0
+HEPS.US,D,20220314,000000,1.65,1.69,1.63,1.65,287568,0
+HEPS.US,D,20220315,000000,1.65,1.67,1.58,1.64,343381,0
+HEPS.US,D,20220316,000000,1.68,1.82,1.655,1.8,366477,0
+HEPS.US,D,20220317,000000,1.8,1.9,1.7697,1.89,488118,0
+HEPS.US,D,20220318,000000,1.88,1.98,1.88,1.98,653391,0
+HEPS.US,D,20220321,000000,2,2.02,1.91,1.98,631693,0
+HEPS.US,D,20220322,000000,1.99,2.03,1.85,1.96,744364,0
+HEPS.US,D,20220323,000000,1.92,2.11,1.88,1.96,967410,0
+HEPS.US,D,20220324,000000,2.16,2.35,2,2.055,2169558,0
+HEPS.US,D,20220325,000000,2.07,2.08,1.99,2.03,408586,0
+HEPS.US,D,20220328,000000,2.08,2.25,2.03,2.21,759142,0
+HEPS.US,D,20220329,000000,2.26,2.38,2.21,2.29,1278868,0
+HEPS.US,D,20220330,000000,2.27,2.38,2.2599,2.3,604008,0
+HEPS.US,D,20220331,000000,2.26,2.42,2.21,2.27,667261,0
+HEPS.US,D,20220401,000000,2.27,2.49,2.27,2.43,815575,0
+HEPS.US,D,20220404,000000,2.45,2.68,2.415,2.62,1204856,0
+HEPS.US,D,20220405,000000,2.68,2.81,2.52,2.54,1149430,0
+HEPS.US,D,20220406,000000,2.5,2.54,2.38,2.41,527536,0
+HEPS.US,D,20220407,000000,2.4,2.4,2.16,2.2,598267,0
+HEPS.US,D,20220408,000000,2.23,2.23,2.11,2.21,439658,0
+HEPS.US,D,20220411,000000,2.2,2.21,2.1,2.13,455957,0
+HEPS.US,D,20220412,000000,2.2,2.2,2.01,2.06,385912,0
+HEPS.US,D,20220413,000000,2.07,2.1399,2.04,2.13,169792,0
+HEPS.US,D,20220414,000000,2.13,2.19,2.05,2.09,233508,0
+HEPS.US,D,20220418,000000,2.18,2.18,2.01,2.11,303933,0
+HEPS.US,D,20220419,000000,2.08,2.26,2.07,2.2,310284,0
+HEPS.US,D,20220420,000000,2.23,2.25,2.05,2.07,403485,0
+HEPS.US,D,20220421,000000,2.08,2.12,1.908,1.92,557779,0
+HEPS.US,D,20220422,000000,1.98,2.03,1.89,1.98,280910,0
+HEPS.US,D,20220425,000000,1.96,1.96,1.88,1.92,312212,0
+HEPS.US,D,20220426,000000,1.92,1.92,1.665,1.76,1066542,0
+HEPS.US,D,20220427,000000,1.76,1.87,1.75,1.79,281645,0
+HEPS.US,D,20220428,000000,1.79,1.86,1.7,1.74,344396,0
+HEPS.US,D,20220429,000000,1.76,1.8,1.6,1.6,721306,0
+HEPS.US,D,20220502,000000,1.66,1.77,1.615,1.74,377188,0
+HEPS.US,D,20220503,000000,1.7,1.74,1.65,1.73,290735,0
+HEPS.US,D,20220504,000000,1.73,1.74,1.61,1.74,297984,0
+HEPS.US,D,20220505,000000,1.74,1.75,1.58,1.63,423245,0
+HEPS.US,D,20220506,000000,1.63,1.67,1.53,1.57,572918,0
+HEPS.US,D,20220509,000000,1.53,1.5384,1.4,1.42,481122,0
+HEPS.US,D,20220510,000000,1.46,1.52,1.4,1.4,571387,0
+HEPS.US,D,20220511,000000,1.41,1.43,1.26,1.28,599573,0
+HEPS.US,D,20220512,000000,1.28,1.34,1.28,1.32,575591,0
+HEPS.US,D,20220513,000000,1.4,1.5,1.33,1.49,774733,0
+HEPS.US,D,20220516,000000,1.53,1.58,1.42,1.44,354270,0
+HEPS.US,D,20220517,000000,1.45,1.49,1.44,1.46,168045,0
+HEPS.US,D,20220518,000000,1.49,1.49,1.38,1.41,156936,0
+HEPS.US,D,20220519,000000,1.4,1.45,1.35,1.41,160043,0
+HEPS.US,D,20220520,000000,1.41,1.5,1.37,1.45,572445,0
+HEPS.US,D,20220523,000000,1.44,1.48,1.39,1.39,368142,0
+HEPS.US,D,20220524,000000,1.36,1.39,1.28,1.31,412952,0
+HEPS.US,D,20220525,000000,1.33,1.36,1.28,1.3,417558,0
+HEPS.US,D,20220526,000000,1.31,1.4,1.31,1.37,368223,0
+HEPS.US,D,20220527,000000,1.37,1.4,1.35,1.37,233094,0
+HEPS.US,D,20220531,000000,1.39,1.42,1.34,1.34,418872,0
+HEPS.US,D,20220601,000000,1.39,1.39,1.22,1.24,513703,0
+HEPS.US,D,20220602,000000,1.24,1.2491,1.16,1.2,1064387,0
+HEPS.US,D,20220603,000000,1.2,1.2,1.06,1.12,719284,0
+HEPS.US,D,20220606,000000,1.13,1.15,1.07,1.08,329685,0
+HEPS.US,D,20220607,000000,1.1,1.1,0.94,1,1399703,0
+HEPS.US,D,20220608,000000,0.9854,1.0636,0.9854,1,744994,0
+HEPS.US,D,20220609,000000,0.98,1.005,0.9252,0.95,1712569,0
+HEPS.US,D,20220610,000000,0.9303,0.97,0.8902,0.9,1050532,0
+HEPS.US,D,20220613,000000,0.9,0.9,0.76,0.7777,1711623,0
+HEPS.US,D,20220614,000000,0.8001,0.8164,0.76,0.76,912285,0
+HEPS.US,D,20220615,000000,0.7916,0.85,0.75,0.76,2304466,0
+HEPS.US,D,20220616,000000,0.75,0.7996,0.6903,0.718,1021469,0
+HEPS.US,D,20220617,000000,0.718,0.7899,0.6401,0.6766,1267791,0
+HEPS.US,D,20220621,000000,0.72,0.7739,0.7,0.73,1160012,0
+HEPS.US,D,20220622,000000,0.7129,0.7298,0.651,0.6979,1294152,0
+HEPS.US,D,20220623,000000,0.7166,0.7397,0.6603,0.6918,936907,0
+HEPS.US,D,20220624,000000,0.71,0.74,0.6884,0.72,854480,0
+HEPS.US,D,20220627,000000,0.725,0.7493,0.7006,0.7159,817806,0
+HEPS.US,D,20220628,000000,0.7051,0.721,0.6629,0.68,884549,0
+HEPS.US,D,20220629,000000,0.682,0.6901,0.653,0.67,870117,0
+HEPS.US,D,20220630,000000,0.66,0.68,0.5918,0.608,8028383,0
+HEPS.US,D,20220701,000000,0.62,0.65,0.5942,0.62,1275770,0
+HEPS.US,D,20220705,000000,0.6295,0.73,0.608,0.7268,1008600,0
+HEPS.US,D,20220706,000000,0.7007,0.74,0.685,0.7263,476731,0
+HEPS.US,D,20220707,000000,0.756,0.7886,0.7301,0.782,479276,0
+HEPS.US,D,20220708,000000,0.7995,0.84,0.7501,0.7808,609328,0
+HEPS.US,D,20220711,000000,0.7681,0.8254,0.75,0.78,366059,0
+HEPS.US,D,20220712,000000,0.77,0.788,0.75,0.7611,320430,0
+HEPS.US,D,20220713,000000,0.75,0.771,0.7499,0.7645,334892,0
+HEPS.US,D,20220714,000000,0.7595,0.7799,0.712,0.745,594687,0
+HEPS.US,D,20220715,000000,0.75,0.7643,0.7251,0.7592,266886,0
+HEPS.US,D,20220718,000000,0.7899,0.7899,0.725,0.7789,305197,0
+HEPS.US,D,20220719,000000,0.7804,0.7999,0.751993,0.7818,322333,0
+HEPS.US,D,20220720,000000,0.79,0.89,0.7851,0.8679,657792,0
+HEPS.US,D,20220721,000000,0.9,0.9,0.8612,0.89,544226,0
+HEPS.US,D,20220722,000000,0.8932,0.94,0.851,0.9134,789246,0
+HEPS.US,D,20220725,000000,0.93,0.9399,0.73,0.839,1306429,0
+HEPS.US,D,20220726,000000,0.85,0.8505,0.83,0.8477,314721,0
+HEPS.US,D,20220727,000000,0.8479,0.89,0.820201,0.89,305422,0
+HEPS.US,D,20220728,000000,0.88,0.89,0.86,0.8899,227318,0
+HEPS.US,D,20220729,000000,0.88,0.9,0.8615,0.8799,319561,0
+HEPS.US,D,20220801,000000,0.89,0.95,0.863,0.94,379918,0
+HEPS.US,D,20220802,000000,0.94,0.97,0.92,0.96,592264,0
+HEPS.US,D,20220803,000000,0.97,1.12,0.9699,1.09,1208520,0
+HEPS.US,D,20220804,000000,1.16,1.1917,1.08,1.18,1055779,0
+HEPS.US,D,20220805,000000,1.19,1.19,1.12,1.18,658657,0
+HEPS.US,D,20220808,000000,1.18,1.2,1.08,1.13,887390,0
+HEPS.US,D,20220809,000000,1.19,1.19,1,1.07,1042934,0
+HEPS.US,D,20220810,000000,1.14,1.14,1.09,1.11,494350,0
+HEPS.US,D,20220811,000000,1.14,1.15,1.06,1.08,530832,0
+HEPS.US,D,20220812,000000,1.08,1.12,1.05,1.11,364581,0
+HEPS.US,D,20220815,000000,1.15,1.15,1.05,1.13,560205,0
+HEPS.US,D,20220816,000000,1.1,1.11,1.03,1.09,593510,0
+HEPS.US,D,20220817,000000,1.09,1.0999,0.9801,1.06,764210,0
+HEPS.US,D,20220818,000000,1,1.03,0.96,1.01,432047,0
+HEPS.US,D,20220819,000000,0.97,0.997599,0.953,0.9533,358068,0
+HEPS.US,D,20220822,000000,0.95,0.96,0.84415,0.8567,814260,0
+HEPS.US,D,20220823,000000,0.86,0.9394,0.85,0.911,365827,0
+HEPS.US,D,20220824,000000,0.9387,0.99,0.92,0.9576,206425,0
+HEPS.US,D,20220825,000000,1,1,0.8,0.9696,244535,0
+HEPS.US,D,20220826,000000,0.99,1,0.923,0.98,294807,0
+HEPS.US,D,20220829,000000,0.98,1,0.9401,0.9929,174262,0
+HEPS.US,D,20220830,000000,0.99,1.02,0.92,0.9212,503322,0
+HEPS.US,D,20220831,000000,0.9228,1.02,0.9213,1.01,409177,0
+HEPS.US,D,20220901,000000,1.02,1.02,0.9753,1.01,215167,0
+HEPS.US,D,20220902,000000,1.01,1.03,0.98,0.9912,128119,0
+HEPS.US,D,20220906,000000,1.03,1.06,0.98,1.01,419583,0
+HEPS.US,D,20220907,000000,1,1.01,0.98,0.99,212946,0
+HEPS.US,D,20220908,000000,0.99,1.04,0.98,1.04,253377,0
+HEPS.US,D,20220909,000000,1.03,1.07,0.99,1.05,328860,0
+HEPS.US,D,20220912,000000,1.07,1.15,1.05,1.12,602852,0
+HEPS.US,D,20220913,000000,1.12,1.12,1.05,1.07,236419,0
+HEPS.US,D,20220914,000000,1.08,1.12,1.05,1.12,137566,0
+HEPS.US,D,20220915,000000,1.11,1.11,1.0298,1.08,443271,0
+HEPS.US,D,20220916,000000,1.07,1.1,0.97,1.08,861896,0
+HEPS.US,D,20220919,000000,1.04,1.06,1.02,1.05,338585,0
+HEPS.US,D,20220920,000000,1.05,1.06,1.01,1.04,163934,0
+HEPS.US,D,20220921,000000,1.04,1.0596,1.0002,1.02,135749,0
+HEPS.US,D,20220922,000000,1.02,1.0688,0.8945,0.9301,646084,0
+HEPS.US,D,20220923,000000,0.9332,0.9516,0.9,0.9461,120470,0
+HEPS.US,D,20220926,000000,0.9221,0.989799,0.9108,0.932,152629,0
+HEPS.US,D,20220927,000000,0.94,0.9598,0.9,0.9,153083,0
+HEPS.US,D,20220928,000000,0.93,0.99,0.9084,0.9609,318825,0
+HEPS.US,D,20220929,000000,0.93,0.9889,0.912,0.9802,732473,0
+HEPS.US,D,20220930,000000,0.93,1.01,0.92,0.9632,742508,0
+HEPS.US,D,20221003,000000,0.96,1.01,0.9401,0.9613,318082,0
+HEPS.US,D,20221004,000000,0.96,1,0.9,0.9034,744296,0
+HEPS.US,D,20221005,000000,0.9394,0.9394,0.885,0.9181,284281,0
+HEPS.US,D,20221006,000000,0.898,0.918,0.785,0.7853,963529,0
+HEPS.US,D,20221007,000000,0.83,0.849,0.77,0.77,608434,0
+HEPS.US,D,20221010,000000,0.77,0.785,0.74,0.756,315230,0
+HEPS.US,D,20221011,000000,0.748,0.779027,0.7102,0.73,284495,0
+HEPS.US,D,20221012,000000,0.7332,0.7699,0.7205,0.75,255240,0
+HEPS.US,D,20221013,000000,0.7478,0.7579,0.7135,0.743,198190,0
+HEPS.US,D,20221014,000000,0.75,0.773,0.72,0.7611,336971,0
+HEPS.US,D,20221017,000000,0.7948,0.82,0.75,0.79,4141819,0
+HEPS.US,D,20221018,000000,0.81,0.84,0.8079,0.8125,187285,0
+HEPS.US,D,20221019,000000,0.8299,0.8299,0.8,0.818,58596,0
+HEPS.US,D,20221020,000000,0.81,0.84,0.782,0.7921,92347,0
+HEPS.US,D,20221021,000000,0.8,0.81,0.775,0.81,59453,0
+HEPS.US,D,20221024,000000,0.7666,0.795,0.7326,0.77,310703,0
+HEPS.US,D,20221025,000000,0.78,0.7899,0.7499,0.778,346060,0
+HEPS.US,D,20221026,000000,0.778,0.79,0.75,0.7699,237756,0
+HEPS.US,D,20221027,000000,0.771,0.7855,0.7511,0.7695,128585,0
+HEPS.US,D,20221028,000000,0.79,0.7999,0.76,0.786,98885,0
+HEPS.US,D,20221031,000000,0.8168,0.8168,0.75,0.75,372466,0
+HEPS.US,D,20221101,000000,0.78,0.78,0.75,0.76,594287,0
+HEPS.US,D,20221102,000000,0.7502,0.76,0.716,0.72,418853,0
+HEPS.US,D,20221103,000000,0.7239,0.75,0.7,0.7157,194427,0
+HEPS.US,D,20221104,000000,0.71,0.7317,0.7,0.7143,245238,0
+HEPS.US,D,20221107,000000,0.75,0.76,0.7,0.7081,715573,0
+HEPS.US,D,20221108,000000,0.719,0.73,0.69,0.7,569762,0
+HEPS.US,D,20221109,000000,0.71,0.714,0.68,0.6867,271516,0
+HEPS.US,D,20221110,000000,0.71,0.7199,0.6921,0.7,522530,0
+HEPS.US,D,20221111,000000,0.6969,0.71,0.69,0.7,966209,0
+HEPS.US,D,20221114,000000,0.7,0.723,0.6971,0.7,837363,0
+HEPS.US,D,20221115,000000,0.71,0.75,0.691,0.7199,1160577,0
+HEPS.US,D,20221116,000000,0.714,0.7199,0.6902,0.7,221701,0
+HEPS.US,D,20221117,000000,0.7162,0.7162,0.69,0.7,477772,0
+HEPS.US,D,20221118,000000,0.7,0.7,0.66,0.685,975577,0
+HEPS.US,D,20221121,000000,0.71,0.71,0.68,0.6897,282824,0
+HEPS.US,D,20221122,000000,0.7,0.7,0.6701,0.6874,309939,0
+HEPS.US,D,20221123,000000,0.698,0.75,0.6736,0.69,423467,0
+HEPS.US,D,20221125,000000,0.69,0.7,0.68,0.69,353614,0
+HEPS.US,D,20221128,000000,0.7,0.715,0.681,0.687,298187,0
+HEPS.US,D,20221129,000000,0.69,0.690101,0.662,0.6891,437286,0
+HEPS.US,D,20221130,000000,0.6942,0.7,0.68,0.6917,389793,0
+HEPS.US,D,20221201,000000,0.7499,0.7525,0.72,0.734,503669,0
+HEPS.US,D,20221202,000000,0.75,0.7666,0.7213,0.7595,857605,0
+HEPS.US,D,20221205,000000,0.7751,0.783,0.765,0.783,879492,0
+HEPS.US,D,20221206,000000,0.8,0.8,0.7552,0.763,441589,0
+HEPS.US,D,20221207,000000,0.82,0.82,0.7328,0.7375,305639,0
+HEPS.US,D,20221208,000000,0.7426,0.7499,0.71,0.733,362020,0
+HEPS.US,D,20221209,000000,0.746,0.746,0.72,0.73,198435,0
+HEPS.US,D,20221212,000000,0.7362,0.7706,0.7362,0.75,539716,0
+HEPS.US,D,20221213,000000,0.752,0.789,0.7502,0.77,721726,0
+HEPS.US,D,20221214,000000,0.794,0.794,0.711,0.74,655608,0
+HEPS.US,D,20221215,000000,0.72,0.74,0.701,0.7258,189190,0
+HEPS.US,D,20221216,000000,0.74,0.74,0.66,0.66,627554,0
+HEPS.US,D,20221219,000000,0.72,0.7299,0.6731,0.69,268236,0
+HEPS.US,D,20221220,000000,0.687,0.7094,0.6707,0.6918,344335,0
+HEPS.US,D,20221221,000000,0.695,0.71,0.687,0.7,785292,0
+HEPS.US,D,20221222,000000,0.71,0.7199,0.6843,0.6936,386759,0
+HEPS.US,D,20221223,000000,0.699,0.699,0.68,0.695,243732,0
+HEPS.US,D,20221227,000000,0.696,0.72,0.665,0.665,499516,0
+HEPS.US,D,20221228,000000,0.68,0.7051,0.65,0.6768,1336872,0
+HEPS.US,D,20221229,000000,0.6846,0.692345,0.6099,0.61,2208208,0
+HEPS.US,D,20221230,000000,0.627,0.73,0.612,0.66,2795030,0
+HEPS.US,D,20230103,000000,0.6856,0.73,0.6856,0.7101,1125680,0
+HEPS.US,D,20230104,000000,0.7125,0.75,0.6907,0.7215,699576,0
+HEPS.US,D,20230105,000000,0.7454,0.7799,0.706,0.7378,1049732,0
+HEPS.US,D,20230106,000000,0.75,0.79,0.7388,0.782,602194,0
+HEPS.US,D,20230109,000000,0.8,0.9,0.76,0.9,1031253,0
+HEPS.US,D,20230110,000000,0.9279,0.94,0.87,0.9,612522,0
+HEPS.US,D,20230111,000000,0.95,1,0.8872,0.99,936501,0
+HEPS.US,D,20230112,000000,1.01,1.05,0.88,0.96,1184096,0
+HEPS.US,D,20230113,000000,0.9995,1,0.9502,0.96,452955,0
+HEPS.US,D,20230117,000000,0.96,1.17,0.9562,1.17,2120239,0
+HEPS.US,D,20230118,000000,1.16,1.3,1.11,1.15,1446196,0
+HEPS.US,D,20230119,000000,1.13,1.25,1.115,1.18,2260423,0
+HEPS.US,D,20230120,000000,1.18,1.21,1.11,1.15,899747,0
+HEPS.US,D,20230123,000000,1.15,1.17,1.1,1.13,554617,0
+HEPS.US,D,20230124,000000,1.15,1.15,1.09,1.14,657609,0
+HEPS.US,D,20230125,000000,1.13,1.15,1.09,1.14,444473,0
+HEPS.US,D,20230126,000000,1.15,1.24,1.15,1.2,845578,0
+HEPS.US,D,20230127,000000,1.22,1.23,1.19,1.2,649460,0
+HEPS.US,D,20230130,000000,1.11,1.22,1.11,1.19,390700,0
+HEPS.US,D,20230131,000000,1.21,1.21,1.17,1.2,293707,0
+HEPS.US,D,20230201,000000,1.2,1.2,1.13,1.17,499306,0
+HEPS.US,D,20230202,000000,1.18,1.2,1.08,1.1,680924,0
+HEPS.US,D,20230203,000000,1.15,1.1682,1.0808,1.1,546342,0
+HEPS.US,D,20230206,000000,1.11,1.12,1,1.01,695707,0
+HEPS.US,D,20230207,000000,1.09,1.09,0.93,0.9667,920521,0
+HEPS.US,D,20230208,000000,1.03,1.03,0.931,0.9702,355865,0
+HEPS.US,D,20230209,000000,1,1,0.9349,0.97,360979,0
+HEPS.US,D,20230210,000000,0.9643,0.98,0.92,0.9468,279660,0
+HEPS.US,D,20230213,000000,0.9381,0.94,0.8911,0.9,409928,0
+HEPS.US,D,20230214,000000,0.9,0.9,0.878,0.9,551173,0
+HEPS.US,D,20230215,000000,1,1,0.905,0.9771,288381,0
+HEPS.US,D,20230216,000000,0.99,0.999,0.94,0.9732,297774,0
+HEPS.US,D,20230217,000000,0.9505,0.9935,0.945,0.9512,117601,0
+HEPS.US,D,20230221,000000,0.9511,0.97,0.8822,0.89,418068,0
+HEPS.US,D,20230222,000000,0.9,0.99,0.871,0.9003,864600,0
+HEPS.US,D,20230223,000000,0.905,0.971,0.8812,0.9,387036,0
+HEPS.US,D,20230224,000000,0.92,0.92,0.885,0.9,143338,0
+HEPS.US,D,20230227,000000,0.889,0.9299,0.88,0.899,306097,0
+HEPS.US,D,20230228,000000,0.9,0.93,0.8725,0.8879,104574,0
+HEPS.US,D,20230301,000000,0.8904,0.917839,0.861351,0.861351,251739,0
+HEPS.US,D,20230302,000000,0.8613,0.88,0.8349,0.84,207325,0
+HEPS.US,D,20230303,000000,0.8708,0.899,0.83,0.85,373199,0
+HEPS.US,D,20230306,000000,0.9,0.9,0.84,0.85,395549,0
+HEPS.US,D,20230307,000000,0.849,0.852,0.811,0.82,337277,0
+HEPS.US,D,20230308,000000,0.828,0.8721,0.8055,0.817,311911,0
+HEPS.US,D,20230309,000000,0.82,0.8394,0.803,0.81,280786,0
+HEPS.US,D,20230310,000000,0.828,0.828,0.765,0.81,487868,0
+HEPS.US,D,20230313,000000,0.8,0.825,0.77,0.81,281288,0
+HEPS.US,D,20230314,000000,0.81,0.8475,0.8,0.82,612876,0
+HEPS.US,D,20230315,000000,0.81,0.835,0.81,0.82,277673,0
+HEPS.US,D,20230316,000000,0.82,0.83,0.79,0.81,360898,0
+HEPS.US,D,20230317,000000,0.82,0.8505,0.7964,0.8099,355179,0
+HEPS.US,D,20230320,000000,0.7981,0.83,0.7909,0.81,358584,0
+HEPS.US,D,20230321,000000,0.81,0.8299,0.8055,0.811,390390,0
+HEPS.US,D,20230322,000000,0.92,0.94,0.852918,0.9,1371568,0
+HEPS.US,D,20230323,000000,0.94,1.2,0.90481,1.09,3766763,0
+HEPS.US,D,20230324,000000,1.1,1.18,1.0401,1.14,2100655,0
+HEPS.US,D,20230327,000000,1.14,1.2,1.11,1.19,1487348,0
+HEPS.US,D,20230328,000000,1.19,1.28,1.16,1.28,1320648,0
+HEPS.US,D,20230329,000000,1.24,1.4,1.24,1.35,1780241,0
+HEPS.US,D,20230330,000000,1.37,1.43,1.3,1.34,1470850,0
+HEPS.US,D,20230331,000000,1.32,1.41,1.2,1.34,1362175,0
+HEPS.US,D,20230403,000000,1.34,1.34,1.0601,1.1,2381072,0
+HEPS.US,D,20230404,000000,1.12,1.2387,1.11,1.2,1079923,0
+HEPS.US,D,20230405,000000,1.19,1.19,1.08,1.11,664960,0
+HEPS.US,D,20230406,000000,1.13,1.175,1.12,1.16,338528,0
+HEPS.US,D,20230410,000000,1.17,1.22,1.1,1.2,630840,0
+HEPS.US,D,20230411,000000,1.16,1.1899,1.1,1.15,586851,0
+HEPS.US,D,20230412,000000,1.18,1.18,1.04,1.07,678875,0
+HEPS.US,D,20230413,000000,1.08,1.1487,1.0725,1.11,374806,0
+HEPS.US,D,20230414,000000,1.1,1.1199,1.06,1.09,387036,0
+HEPS.US,D,20230417,000000,1.07,1.08,1.03,1.05,296749,0
+HEPS.US,D,20230418,000000,1.05,1.06,0.98,1.03,670010,0
+HEPS.US,D,20230419,000000,1.01,1.05,1.01,1.05,243246,0
+HEPS.US,D,20230420,000000,1.02,1.03,0.968,0.9766,559690,0
+HEPS.US,D,20230421,000000,0.96,1.01,0.95,0.963,429036,0
+HEPS.US,D,20230424,000000,0.95,0.98,0.94,0.9799,351740,0
+HEPS.US,D,20230425,000000,0.9691,0.9899,0.9243,0.93,418447,0
+HEPS.US,D,20230426,000000,0.93,0.9631,0.901,0.9462,319473,0
+HEPS.US,D,20230427,000000,0.9314,0.9999,0.9314,0.9708,190833,0
+HEPS.US,D,20230428,000000,0.9501,1,0.9501,0.96,385746,0
+HEPS.US,D,20230501,000000,0.97,1.0496,0.9574,1.04,418040,0
+HEPS.US,D,20230502,000000,1.02,1.03,0.995,0.9956,150585,0
+HEPS.US,D,20230503,000000,1,1.03,0.94,0.9555,299221,0
+HEPS.US,D,20230504,000000,0.96,0.9799,0.9,0.9079,413547,0
+HEPS.US,D,20230505,000000,0.9441,0.9878,0.91,0.9878,191148,0
+HEPS.US,D,20230508,000000,0.9895,1.01,0.9511,0.9661,210351,0
+HEPS.US,D,20230509,000000,0.98,0.996283,0.9502,0.9593,125653,0
+HEPS.US,D,20230510,000000,0.9702,0.99,0.9402,0.96,146519,0
+HEPS.US,D,20230511,000000,0.9849,1.0785,0.970001,1.06,821021,0
+HEPS.US,D,20230512,000000,1.07,1.09,1.03,1.08,611530,0
+HEPS.US,D,20230515,000000,1,1.01,0.966,1,408903,0
+HEPS.US,D,20230516,000000,1.01,1.05,0.9912,1.04,230432,0
+HEPS.US,D,20230517,000000,1.03,1.06,1,1,319565,0
+HEPS.US,D,20230518,000000,1.01,1.01,0.98,0.9862,188413,0
+HEPS.US,D,20230519,000000,0.98,1.0199,0.97,0.9707,105359,0
+HEPS.US,D,20230522,000000,0.98,1.03,0.96,1.01,199024,0
+HEPS.US,D,20230523,000000,1.01,1.03,0.981,1.01,175476,0
+HEPS.US,D,20230524,000000,1,1.03,0.9769,1,397428,0
+HEPS.US,D,20230525,000000,1.28,1.28,0.98,1,981913,0
+HEPS.US,D,20230526,000000,1.01,1.04,0.9001,1.04,813906,0
+HEPS.US,D,20230530,000000,1.04,1.14,1.04,1.12,601780,0
+HEPS.US,D,20230531,000000,1.11,1.14,1.05,1.05,425973,0
+HEPS.US,D,20230601,000000,1.03,1.1,1.0218,1.06,219662,0
+HEPS.US,D,20230602,000000,1.08,1.09,1.04,1.09,374729,0
+HEPS.US,D,20230605,000000,1.1,1.1,1.03,1.05,335453,0
+HEPS.US,D,20230606,000000,1.05,1.1,1.03,1.1,526768,0
+HEPS.US,D,20230607,000000,1.09,1.1,1.05,1.05,186197,0
+HEPS.US,D,20230608,000000,1.02,1.11,1.01,1.09,716871,0
+HEPS.US,D,20230609,000000,1.09,1.15,1.07,1.13,598338,0
+HEPS.US,D,20230612,000000,1.13,1.25,1.1102,1.2,1007927,0
+HEPS.US,D,20230613,000000,1.22,1.26,1.19,1.25,662174,0
+HEPS.US,D,20230614,000000,1.3,1.39,1.27,1.3,2001552,0
+HEPS.US,D,20230615,000000,1.34,1.5799,1.3023,1.51,3351306,0
+HEPS.US,D,20230616,000000,1.5,1.55,1.35,1.42,1529866,0
+HEPS.US,D,20230620,000000,1.43,1.48,1.39,1.48,747813,0
+HEPS.US,D,20230621,000000,1.51,1.52,1.41,1.5,562989,0
+HEPS.US,D,20230622,000000,1.52,1.6,1.48,1.58,786776,0
+HEPS.US,D,20230623,000000,1.58,1.75,1.5,1.69,1231835,0
+HEPS.US,D,20230626,000000,1.7967,1.89,1.69,1.84,2277708,0
+HEPS.US,D,20230627,000000,1.85,1.85,1.63,1.73,1363848,0
+HEPS.US,D,20230628,000000,1.74,1.785,1.68,1.75,858461,0
+HEPS.US,D,20230629,000000,1.75,1.75,1.685,1.71,427184,0
+HEPS.US,D,20230630,000000,1.71,1.74,1.65,1.68,611954,0
+HEPS.US,D,20230703,000000,1.66,1.73,1.66,1.7,279235,0
+HEPS.US,D,20230705,000000,1.72,1.81,1.58,1.74,1452293,0
+HEPS.US,D,20230706,000000,1.81,1.81,1.69,1.72,545001,0
+HEPS.US,D,20230707,000000,1.71,1.8,1.68,1.74,901896,0
+HEPS.US,D,20230710,000000,1.74,1.81,1.7,1.74,616021,0
+HEPS.US,D,20230711,000000,1.74,1.78,1.72,1.74,1022874,0
+HEPS.US,D,20230712,000000,1.75,1.88,1.74,1.8,1180088,0
+HEPS.US,D,20230713,000000,1.825,1.89,1.78,1.82,1714692,0
+HEPS.US,D,20230714,000000,1.81,1.86,1.58,1.62,1127768,0
+HEPS.US,D,20230717,000000,1.65,1.75,1.632,1.68,552720,0
+HEPS.US,D,20230718,000000,1.7,1.7179,1.6,1.66,483800,0
+HEPS.US,D,20230719,000000,1.67,1.72,1.61,1.68,399010,0
+HEPS.US,D,20230720,000000,1.68,1.69,1.535,1.55,794343,0
+HEPS.US,D,20230721,000000,1.53,1.67,1.53,1.61,695946,0
+HEPS.US,D,20230724,000000,1.62,1.634,1.56,1.59,288182,0
+HEPS.US,D,20230725,000000,1.59,1.59,1.48,1.51,481014,0
+HEPS.US,D,20230726,000000,1.49,1.5396,1.46,1.52,297880,0
+HEPS.US,D,20230727,000000,1.52,1.54,1.41,1.43,622439,0
+HEPS.US,D,20230728,000000,1.45,1.625,1.44,1.53,1430758,0
+HEPS.US,D,20230731,000000,1.56,1.66,1.5496,1.64,462147,0
+HEPS.US,D,20230801,000000,1.63,1.7399,1.62,1.71,486226,0
+HEPS.US,D,20230802,000000,1.73,1.76,1.62,1.64,619983,0
+HEPS.US,D,20230803,000000,1.62,1.67,1.56,1.57,431886,0
+HEPS.US,D,20230804,000000,1.58,1.63,1.55,1.58,293973,0
+HEPS.US,D,20230807,000000,1.57,1.61,1.535,1.59,379099,0
+HEPS.US,D,20230808,000000,1.59,1.68,1.5608,1.66,336508,0
+HEPS.US,D,20230809,000000,1.65,1.68,1.53,1.55,343274,0
+HEPS.US,D,20230810,000000,1.53,1.61,1.53,1.55,228139,0
+HEPS.US,D,20230811,000000,1.53,1.65,1.5,1.58,526944,0
+HEPS.US,D,20230814,000000,1.57,1.58,1.5202,1.55,118409,0
+HEPS.US,D,20230815,000000,1.53,1.57,1.5,1.51,253584,0
+HEPS.US,D,20230816,000000,1.49,1.54,1.475,1.5,264477,0
+HEPS.US,D,20230817,000000,1.5,1.53,1.47,1.48,436331,0
+HEPS.US,D,20230818,000000,1.44,1.47,1.43,1.47,354160,0
+HEPS.US,D,20230821,000000,1.48,1.555,1.48,1.52,364606,0
+HEPS.US,D,20230822,000000,1.52,1.525,1.47,1.52,297271,0
+HEPS.US,D,20230823,000000,1.51,1.57,1.45,1.5,1132673,0
+HEPS.US,D,20230824,000000,1.55,1.5583,1.48,1.52,1056179,0
+HEPS.US,D,20230825,000000,1.5,1.5283,1.45,1.45,560769,0
+HEPS.US,D,20230828,000000,1.46,1.53,1.43,1.51,1099003,0
+HEPS.US,D,20230829,000000,1.52,1.52,1.47,1.48,450217,0
+HEPS.US,D,20230830,000000,1.51,1.52,1.41,1.48,629646,0
+HEPS.US,D,20230831,000000,1.49,1.52,1.45,1.45,578129,0
+HEPS.US,D,20230901,000000,1.46,1.57,1.46,1.55,1295159,0
+HEPS.US,D,20230905,000000,1.57,1.71,1.55,1.66,1199262,0
+HEPS.US,D,20230906,000000,1.67,1.7,1.56,1.58,413047,0
+HEPS.US,D,20230907,000000,1.55,1.56,1.47,1.52,743350,0
+HEPS.US,D,20230908,000000,1.54,1.57,1.48,1.55,559942,0
+HEPS.US,D,20230911,000000,1.55,1.55,1.45,1.49,665273,0
+HEPS.US,D,20230912,000000,1.49,1.52,1.475,1.5,238470,0
+HEPS.US,D,20230913,000000,1.5,1.54,1.44,1.46,334487,0
+HEPS.US,D,20230914,000000,1.45,1.47,1.42,1.46,399403,0
+HEPS.US,D,20230915,000000,1.49,1.49,1.43,1.43,323578,0
+HEPS.US,D,20230918,000000,1.43,1.46,1.33,1.36,514026,0
+HEPS.US,D,20230919,000000,1.36,1.36,1.19,1.33,816171,0
+HEPS.US,D,20230920,000000,1.34,1.38,1.3,1.3,481302,0
+HEPS.US,D,20230921,000000,1.3,1.3199,1.25,1.3,624463,0
+HEPS.US,D,20230922,000000,1.31,1.32,1.26,1.3,418671,0
+HEPS.US,D,20230925,000000,1.3,1.3007,1.27,1.28,232414,0
+HEPS.US,D,20230926,000000,1.28,1.4,1.25,1.35,1457074,0
+HEPS.US,D,20230927,000000,1.36,1.455,1.29,1.38,1685453,0
+HEPS.US,D,20230928,000000,1.38,1.41,1.32,1.4,730123,0
+HEPS.US,D,20230929,000000,1.41,1.42,1.32,1.33,701576,0
+HEPS.US,D,20231002,000000,1.34,1.35,1.26,1.26,411330,0
+HEPS.US,D,20231003,000000,1.26,1.29,1.26,1.27,329241,0
+HEPS.US,D,20231004,000000,1.27,1.27,1.26,1.265,297332,0
+HEPS.US,D,20231005,000000,1.27,1.31,1.23,1.28,571954,0
+HEPS.US,D,20231006,000000,1.28,1.32,1.27,1.32,245733,0
+HEPS.US,D,20231009,000000,1.27,1.3,1.25,1.27,243259,0
+HEPS.US,D,20231010,000000,1.3,1.31,1.27,1.28,225945,0
+HEPS.US,D,20231011,000000,1.28,1.2805,1.24,1.25,275254,0
+HEPS.US,D,20231012,000000,1.25,1.2599,1.21,1.22,338431,0
+HEPS.US,D,20231013,000000,1.24,1.24,1.2,1.21,316979,0
+HEPS.US,D,20231016,000000,1.2,1.2,1.18,1.19,462844,0
+HEPS.US,D,20231017,000000,1.19,1.22,1.18,1.19,365527,0
+HEPS.US,D,20231018,000000,1.18,1.23,1.18,1.2,374188,0
+HEPS.US,D,20231019,000000,1.21,1.24,1.195,1.22,260787,0
+HEPS.US,D,20231020,000000,1.2,1.2184,1.18,1.2,244148,0
+HEPS.US,D,20231023,000000,1.21,1.22,1.18,1.2,596869,0
+HEPS.US,D,20231024,000000,1.23,1.26,1.205,1.26,404723,0
+HEPS.US,D,20231025,000000,1.24,1.285,1.23,1.25,322131,0
+HEPS.US,D,20231026,000000,1.24,1.24,1.19,1.2,137286,0
+HEPS.US,D,20231027,000000,1.2,1.21,1.19,1.19,200500,0
+HEPS.US,D,20231030,000000,1.19,1.2093,1.16,1.2,1487386,0
+HEPS.US,D,20231031,000000,1.18,1.22,1.13,1.13,643569,0
+HEPS.US,D,20231101,000000,1.14,1.15,1.1,1.12,350156,0
+HEPS.US,D,20231102,000000,1.12,1.16,1.12,1.16,378202,0
+HEPS.US,D,20231103,000000,1.16,1.19,1.14,1.19,532494,0
+HEPS.US,D,20231106,000000,1.22,1.3,1.21,1.3,546044,0
+HEPS.US,D,20231107,000000,1.28,1.34,1.2698,1.33,364747,0
+HEPS.US,D,20231108,000000,1.33,1.38,1.3,1.38,353234,0
+HEPS.US,D,20231109,000000,1.38,1.43,1.35,1.41,522995,0
+HEPS.US,D,20231110,000000,1.4,1.42,1.3806,1.41,389044,0
+HEPS.US,D,20231113,000000,1.4,1.45,1.4,1.4,229332,0
+HEPS.US,D,20231114,000000,1.43,1.44,1.4,1.4,192047,0
+HEPS.US,D,20231115,000000,1.42,1.4204,1.33,1.35,389860,0
+HEPS.US,D,20231116,000000,1.34,1.3699,1.3,1.3,231592,0
+HEPS.US,D,20231117,000000,1.3,1.37,1.2911,1.32,187384,0
+HEPS.US,D,20231120,000000,1.32,1.3652,1.32,1.32,124324,0
+HEPS.US,D,20231121,000000,1.33,1.3394,1.265,1.28,262070,0
+HEPS.US,D,20231122,000000,1.28,1.34,1.28,1.3,181461,0
+HEPS.US,D,20231124,000000,1.37,1.37,1.2939,1.31,817894,0
+HEPS.US,D,20231127,000000,1.29,1.35,1.2801,1.33,363199,0
+HEPS.US,D,20231128,000000,1.41,1.41,1.3,1.33,386866,0
+HEPS.US,D,20231129,000000,1.32,1.35,1.275,1.32,602299,0
+HEPS.US,D,20231130,000000,1.32,1.4283,1.3,1.4,395324,0
+HEPS.US,D,20231201,000000,1.37,1.41,1.36,1.37,391600,0
+HEPS.US,D,20231204,000000,1.39,1.52,1.38,1.45,996562,0
+HEPS.US,D,20231205,000000,1.58,1.68,1.49,1.66,1700950,0
+HEPS.US,D,20231206,000000,1.7,1.7,1.54,1.6,721143,0
+HEPS.US,D,20231207,000000,1.6,1.68,1.55,1.62,563371,0
+HEPS.US,D,20231208,000000,1.64,1.75,1.58,1.74,844333,0
+HEPS.US,D,20231211,000000,1.74,1.8,1.56,1.6,1188645,0
+HEPS.US,D,20231212,000000,1.62,1.76,1.595,1.75,1180313,0
+HEPS.US,D,20231213,000000,1.79,1.79,1.63,1.7,988999,0
+HEPS.US,D,20231214,000000,1.74,1.74,1.6292,1.69,623521,0
+HEPS.US,D,20231215,000000,1.73,1.73,1.6009,1.63,449322,0
+HEPS.US,D,20231218,000000,1.65,1.6579,1.56,1.57,503088,0
+HEPS.US,D,20231219,000000,1.56,1.5692,1.515,1.55,328840,0
+HEPS.US,D,20231220,000000,1.53,1.6299,1.49,1.55,884544,0
+HEPS.US,D,20231221,000000,1.6,1.62,1.55,1.62,575414,0
+HEPS.US,D,20231222,000000,1.63,1.63,1.57,1.58,395824,0
+HEPS.US,D,20231226,000000,1.56,1.61,1.56,1.61,435579,0
+HEPS.US,D,20231227,000000,1.65,1.71,1.62,1.69,910927,0
+HEPS.US,D,20231228,000000,1.72,1.79,1.7,1.75,341902,0
+HEPS.US,D,20231229,000000,1.76,1.83,1.74,1.8,782878,0
+HEPS.US,D,20240102,000000,1.76,1.83,1.67,1.68,898123,0
+HEPS.US,D,20240103,000000,1.7,1.7,1.64,1.67,211306,0
+HEPS.US,D,20240104,000000,1.66,1.74,1.66,1.71,302290,0
+HEPS.US,D,20240105,000000,1.69,1.72,1.68,1.68,159285,0
+HEPS.US,D,20240108,000000,1.73,1.85,1.7,1.71,1518130,0
+HEPS.US,D,20240109,000000,1.71,1.775,1.7,1.74,368841,0
+HEPS.US,D,20240110,000000,1.76,1.79,1.65,1.72,924982,0
+HEPS.US,D,20240111,000000,1.72,1.7307,1.625,1.71,682447,0
+HEPS.US,D,20240112,000000,1.75,1.86,1.71,1.73,598295,0
+HEPS.US,D,20240116,000000,1.74,1.77,1.63,1.63,720068,0
+HEPS.US,D,20240117,000000,1.64,1.67,1.63,1.66,339361,0
+HEPS.US,D,20240118,000000,1.68,1.68,1.59,1.63,535516,0
+HEPS.US,D,20240119,000000,1.67,1.67,1.54,1.6,558470,0
+HEPS.US,D,20240122,000000,1.6,1.6198,1.54,1.56,376195,0
+HEPS.US,D,20240123,000000,1.56,1.56,1.51,1.55,548343,0
+HEPS.US,D,20240124,000000,1.56,1.57,1.54,1.55,469754,0
+HEPS.US,D,20240125,000000,1.55,1.57,1.54,1.57,164012,0
+HEPS.US,D,20240126,000000,1.57,1.655,1.57,1.63,247837,0
+HEPS.US,D,20240129,000000,1.64,1.68,1.63,1.68,403057,0
+HEPS.US,D,20240130,000000,1.68,1.7104,1.59,1.6,392379,0
+HEPS.US,D,20240131,000000,1.58,1.6,1.55,1.57,187467,0
+HEPS.US,D,20240201,000000,1.55,1.59,1.55,1.57,107123,0
+HEPS.US,D,20240202,000000,1.58,1.58,1.52,1.53,223710,0
+HEPS.US,D,20240205,000000,1.53,1.55,1.42,1.44,369840,0
+HEPS.US,D,20240206,000000,1.45,1.51,1.45,1.49,218984,0
+HEPS.US,D,20240207,000000,1.49,1.5,1.48,1.48,146453,0
+HEPS.US,D,20240208,000000,1.47,1.505,1.45,1.45,244286,0
+HEPS.US,D,20240209,000000,1.45,1.5,1.45,1.475,230511,0
+HEPS.US,D,20240212,000000,1.47,1.53,1.45,1.5,161691,0
+HEPS.US,D,20240213,000000,1.48,1.4865,1.44,1.45,253643,0
+HEPS.US,D,20240214,000000,1.45,1.485,1.45,1.47,131948,0
+HEPS.US,D,20240215,000000,1.48,1.51,1.46,1.48,200835,0
+HEPS.US,D,20240216,000000,1.47,1.5499,1.47,1.54,220349,0
+HEPS.US,D,20240220,000000,1.53,1.54,1.47,1.48,296024,0
+HEPS.US,D,20240221,000000,1.49,1.5,1.47,1.47,153206,0
+HEPS.US,D,20240222,000000,1.49,1.53,1.47,1.52,200276,0
+HEPS.US,D,20240223,000000,1.52,1.545,1.5,1.54,165387,0
+HEPS.US,D,20240226,000000,1.54,1.55,1.495,1.51,209077,0
+HEPS.US,D,20240227,000000,1.49,1.53,1.49,1.51,208644,0
+HEPS.US,D,20240228,000000,1.54,1.5822,1.5282,1.53,333423,0
+HEPS.US,D,20240229,000000,1.54,1.56,1.53,1.55,121994,0
+HEPS.US,D,20240301,000000,1.55,1.55,1.48,1.53,388610,0
+HEPS.US,D,20240304,000000,1.52,1.54,1.47,1.49,384802,0
+HEPS.US,D,20240305,000000,1.5,1.5,1.42,1.45,246461,0
+HEPS.US,D,20240306,000000,1.45,1.52,1.45,1.49,332117,0
+HEPS.US,D,20240307,000000,1.5,1.65,1.5,1.62,726011,0
+HEPS.US,D,20240308,000000,1.67,1.6799,1.59,1.62,407909,0
+HEPS.US,D,20240311,000000,1.59,1.6188,1.54,1.56,262459,0
+HEPS.US,D,20240312,000000,1.56,1.62,1.56,1.61,265461,0
+HEPS.US,D,20240313,000000,1.65,1.67,1.585,1.6,178461,0
+HEPS.US,D,20240314,000000,1.59,1.61,1.5501,1.6,331308,0
+HEPS.US,D,20240315,000000,1.6,1.63,1.5801,1.62,133029,0
+HEPS.US,D,20240318,000000,1.67,1.68,1.63,1.64,166769,0
+HEPS.US,D,20240319,000000,1.63,1.64,1.6,1.64,204163,0
+HEPS.US,D,20240320,000000,1.63,1.7,1.62,1.67,390413,0
+HEPS.US,D,20240321,000000,1.68,1.75,1.68,1.73,229096,0
+HEPS.US,D,20240322,000000,1.74,1.79,1.7018,1.77,412805,0
+HEPS.US,D,20240325,000000,1.79,1.82,1.575,1.59,1337163,0
+HEPS.US,D,20240326,000000,1.63,1.63,1.58,1.59,282123,0
+HEPS.US,D,20240327,000000,1.58,1.58,1.47,1.52,850919,0
+HEPS.US,D,20240328,000000,1.51,1.535,1.48,1.5,529844,0
+HEPS.US,D,20240401,000000,1.52,1.55,1.5,1.52,234653,0
+HEPS.US,D,20240402,000000,1.5,1.52,1.46,1.47,283827,0
+HEPS.US,D,20240403,000000,1.47,1.48,1.43,1.47,324842,0
+HEPS.US,D,20240404,000000,1.47,1.5199,1.43,1.45,414337,0
+HEPS.US,D,20240405,000000,1.41,1.46,1.41,1.42,163597,0
+HEPS.US,D,20240408,000000,1.47,1.51,1.44,1.465,227169,0
+HEPS.US,D,20240409,000000,1.48,1.58,1.45,1.48,240992,0
+HEPS.US,D,20240410,000000,1.5,1.5,1.41,1.43,358710,0
+HEPS.US,D,20240411,000000,1.42,1.44,1.41,1.44,347555,0
+HEPS.US,D,20240412,000000,1.45,1.45,1.25,1.36,747547,0
+HEPS.US,D,20240415,000000,1.36,1.38,1.31,1.325,290568,0
+HEPS.US,D,20240416,000000,1.32,1.335,1.3,1.31,250241,0
+HEPS.US,D,20240417,000000,1.31,1.33,1.28,1.29,224362,0
+HEPS.US,D,20240418,000000,1.29,1.38,1.29,1.34,346691,0
+HEPS.US,D,20240419,000000,1.32,1.35,1.31,1.31,216640,0
+HEPS.US,D,20240422,000000,1.33,1.37,1.33,1.34,118435,0
+HEPS.US,D,20240423,000000,1.35,1.3583,1.33,1.34,126587,0
+HEPS.US,D,20240424,000000,1.36,1.405,1.34,1.38,465076,0
+HEPS.US,D,20240425,000000,1.35,1.39,1.35,1.39,195016,0
+HEPS.US,D,20240426,000000,1.39,1.42,1.38,1.4,334212,0
+HEPS.US,D,20240429,000000,1.39,1.46,1.38,1.45,316171,0
+HEPS.US,D,20240430,000000,1.43,1.48,1.43,1.45,226781,0
+HEPS.US,D,20240501,000000,1.48,1.48,1.41,1.42,151360,0
+HEPS.US,D,20240502,000000,1.42,1.47,1.42,1.45,114387,0
+HEPS.US,D,20240503,000000,1.46,1.4799,1.44,1.46,188978,0
+HEPS.US,D,20240506,000000,1.46,1.53,1.46,1.53,310923,0
+HEPS.US,D,20240507,000000,1.51,1.53,1.46,1.51,337920,0
+HEPS.US,D,20240508,000000,1.49,1.53,1.48,1.52,295317,0
+HEPS.US,D,20240509,000000,1.51,1.6,1.49,1.57,407621,0
+HEPS.US,D,20240510,000000,1.58,1.61,1.48,1.59,587774,0
+HEPS.US,D,20240513,000000,1.58,1.62,1.555,1.61,223364,0
+HEPS.US,D,20240514,000000,1.59,1.645,1.57,1.62,413934,0
+HEPS.US,D,20240515,000000,1.61,1.65,1.61,1.63,123092,0
+HEPS.US,D,20240516,000000,1.63,1.64,1.6,1.62,227218,0
+HEPS.US,D,20240517,000000,1.61,1.69,1.6,1.68,271661,0
+HEPS.US,D,20240520,000000,1.65,1.7,1.65,1.68,255473,0
+HEPS.US,D,20240521,000000,1.67,1.7,1.65,1.7,257510,0
+HEPS.US,D,20240522,000000,1.67,1.72,1.67,1.7,471594,0
+HEPS.US,D,20240523,000000,1.72,1.73,1.65,1.67,691100,0
+HEPS.US,D,20240524,000000,1.65,1.7,1.594,1.68,646303,0
+HEPS.US,D,20240528,000000,1.66,1.73,1.645,1.7,337321,0
+HEPS.US,D,20240529,000000,1.69,1.75,1.66,1.73,641648,0
+HEPS.US,D,20240530,000000,1.71,1.87,1.71,1.86,1231700,0
+HEPS.US,D,20240531,000000,1.85,2.01,1.8,2.01,1350807,0
+HEPS.US,D,20240603,000000,2.11,2.23,2.0183,2.22,1206354,0
+HEPS.US,D,20240604,000000,2.21,2.21,2.01,2.06,677150,0
+HEPS.US,D,20240605,000000,2.07,2.12,2.0003,2.11,504466,0
+HEPS.US,D,20240606,000000,2.05,2.2,2.05,2.19,387446,0
+HEPS.US,D,20240607,000000,2.16,2.19,2.1,2.1,211590,0
+HEPS.US,D,20240610,000000,2.09,2.17,2.03,2.15,417373,0
+HEPS.US,D,20240611,000000,2.15,2.19,2.08,2.1,431389,0
+HEPS.US,D,20240612,000000,2.14,2.25,2.1201,2.24,761576,0
+HEPS.US,D,20240613,000000,2.25,2.28,1.91,1.96,1276794,0
+HEPS.US,D,20240614,000000,1.97,2,1.86,1.93,556028,0
+HEPS.US,D,20240617,000000,1.89,1.97,1.79,1.79,456143,0
+HEPS.US,D,20240618,000000,1.81,2,1.77,1.91,404211,0
+HEPS.US,D,20240620,000000,1.96,2,1.93,1.94,516644,0
+HEPS.US,D,20240621,000000,1.92,1.99,1.91,1.96,286575,0
+HEPS.US,D,20240624,000000,1.97,2.04,1.94,1.97,301492,0
+HEPS.US,D,20240625,000000,2.03,2.05,1.97,1.99,351991,0
+HEPS.US,D,20240626,000000,1.99,2.07,1.9898,2.06,416957,0
+HEPS.US,D,20240627,000000,2.05,2.11,2.04,2.09,237108,0
+HEPS.US,D,20240628,000000,2.11,2.255,2.09,2.21,796951,0
+HEPS.US,D,20240701,000000,2.23,2.38,2.17,2.31,947808,0
+HEPS.US,D,20240702,000000,2.36,2.44,2.2997,2.42,1195238,0
+HEPS.US,D,20240703,000000,2.59,2.74,2.45,2.74,2160556,0
+HEPS.US,D,20240705,000000,2.78,2.79,2.65,2.78,1156570,0
+HEPS.US,D,20240708,000000,2.84,3.155,2.81,3.09,3048464,0
+HEPS.US,D,20240709,000000,3.07,3.09,2.89,3.01,1095666,0
+HEPS.US,D,20240710,000000,3,3.04,2.925,2.96,644296,0
+HEPS.US,D,20240711,000000,3.01,3.02,2.9,2.94,525609,0
+HEPS.US,D,20240712,000000,2.97,3.3197,2.94,3.24,1626001,0
+HEPS.US,D,20240715,000000,3.33,3.555,3.27,3.37,2314385,0
+HEPS.US,D,20240716,000000,3.29,3.485,3.2,3.47,1213438,0
+HEPS.US,D,20240717,000000,3.48,3.52,3.205,3.26,1351696,0
+HEPS.US,D,20240718,000000,3.23,3.43,3.17,3.21,1170782,0
+HEPS.US,D,20240719,000000,3.17,3.35,3.17,3.27,653073,0
+HEPS.US,D,20240722,000000,3.33,3.38,3.2,3.27,514299,0
+HEPS.US,D,20240723,000000,3.24,3.51,3.24,3.46,812122,0
+HEPS.US,D,20240724,000000,3.44,3.455,3.17,3.21,762095,0
+HEPS.US,D,20240725,000000,3.17,3.36,3.14,3.19,743005,0
+HEPS.US,D,20240726,000000,3.22,3.3,3.11,3.17,412526,0
+HEPS.US,D,20240729,000000,3.14,3.2366,3.05,3.13,603198,0
+HEPS.US,D,20240730,000000,3.11,3.225,3.0901,3.15,342566,0
+HEPS.US,D,20240731,000000,3.2,3.25,3.09,3.1,341725,0
+HEPS.US,D,20240801,000000,3.1,3.145,2.99,3.03,585794,0
+HEPS.US,D,20240802,000000,2.91,2.95,2.6,2.86,1025759,0
+HEPS.US,D,20240805,000000,2.62,2.875,2.55,2.77,1144379,0
+HEPS.US,D,20240806,000000,2.75,2.87,2.67,2.67,657854,0
+HEPS.US,D,20240807,000000,2.7,2.74,2.525,2.53,788680,0
+HEPS.US,D,20240808,000000,2.55,2.86,2.55,2.84,531127,0
+HEPS.US,D,20240809,000000,2.88,2.89,2.76,2.8,242089,0
+HEPS.US,D,20240812,000000,2.81,2.835,2.74,2.77,221671,0
+HEPS.US,D,20240813,000000,2.77,2.87,2.7608,2.85,220972,0
+HEPS.US,D,20240814,000000,2.89,2.95,2.735,2.8,485952,0
+HEPS.US,D,20240815,000000,2.85,3.01,2.82,2.94,394207,0
+HEPS.US,D,20240816,000000,2.95,3.22,2.95,3.08,605187,0
+HEPS.US,D,20240819,000000,3.14,3.14,2.9404,3.1,364740,0
+HEPS.US,D,20240820,000000,3.1,3.1,2.91,2.95,244169,0
+HEPS.US,D,20240821,000000,3.01,3.1399,2.9877,3.11,329021,0
+HEPS.US,D,20240822,000000,3.13,3.13,2.8272,2.95,640517,0
+HEPS.US,D,20240823,000000,2.9,2.96,2.7009,2.85,1048806,0
+HEPS.US,D,20240826,000000,2.86,2.86,2.65,2.75,466333,0
+HEPS.US,D,20240827,000000,2.76,2.77,2.59,2.705,652531,0
+HEPS.US,D,20240828,000000,2.71,2.7499,2.61,2.68,362308,0
+HEPS.US,D,20240829,000000,2.7,2.74,2.68,2.7,243197,0
+HEPS.US,D,20240830,000000,2.71,2.76,2.7024,2.73,402527,0
+HEPS.US,D,20240903,000000,2.75,2.75,2.6,2.63,504982,0
+HEPS.US,D,20240904,000000,2.64,2.88,2.6,2.76,794667,0
+HEPS.US,D,20240905,000000,2.78,2.82,2.705,2.71,355445,0
+HEPS.US,D,20240906,000000,2.74,2.74,2.64,2.68,365818,0
+HEPS.US,D,20240909,000000,2.69,2.785,2.69,2.7,279451,0
+HEPS.US,D,20240910,000000,2.71,2.71,2.59,2.59,508841,0
+HEPS.US,D,20240911,000000,2.54,2.58,2.11,2.4,1533447,0
+HEPS.US,D,20240912,000000,2.41,2.44,2.32,2.33,609590,0
+HEPS.US,D,20240913,000000,2.29,2.425,2.27,2.4,449743,0
+HEPS.US,D,20240916,000000,2.35,2.355,2.19,2.2,1141782,0
+HEPS.US,D,20240917,000000,2.21,2.355,2.21,2.33,654453,0
+HEPS.US,D,20240918,000000,2.32,2.38,2.25,2.33,462652,0
+HEPS.US,D,20240919,000000,2.4,2.5,2.32,2.35,660297,0
+HEPS.US,D,20240920,000000,2.32,2.36,2.285,2.33,483291,0
+HEPS.US,D,20240923,000000,2.35,2.4,2.23,2.24,418584,0
+HEPS.US,D,20240924,000000,2.27,2.34,2.2,2.22,522417,0
+HEPS.US,D,20240925,000000,2.25,2.285,2.16,2.2,612376,0
+HEPS.US,D,20240926,000000,2.25,2.25,2.14,2.22,487682,0
+HEPS.US,D,20240927,000000,2.2,2.28,2.175,2.27,481629,0
+HEPS.US,D,20240930,000000,2.28,2.3175,2.2097,2.26,281889,0
+HEPS.US,D,20241001,000000,2.29,2.35,2.24,2.26,651858,0
+HEPS.US,D,20241002,000000,2.25,2.34,2.23,2.34,349601,0
+HEPS.US,D,20241003,000000,2.33,2.41,2.3,2.32,506502,0
+HEPS.US,D,20241004,000000,2.32,2.43,2.32,2.41,225379,0
+HEPS.US,D,20241007,000000,2.41,2.428,2.33,2.38,469851,0
+HEPS.US,D,20241008,000000,2.38,2.39,2.31,2.32,298907,0
+HEPS.US,D,20241009,000000,2.32,2.32,2.24,2.27,400865,0
+HEPS.US,D,20241010,000000,2.27,2.27,2.17,2.25,344269,0
+HEPS.US,D,20241011,000000,2.25,2.255,2.202,2.24,255205,0
+HEPS.US,D,20241014,000000,2.22,2.22,2.135,2.15,293614,0
+HEPS.US,D,20241015,000000,2.16,2.26,2.13,2.19,454666,0
+HEPS.US,D,20241016,000000,2.19,2.255,2.19,2.19,276508,0
+HEPS.US,D,20241017,000000,2.22,2.29,2.19,2.2,655554,0
+HEPS.US,D,20241018,000000,3.53,4.05,2.9,3.51,43863348,0
+HEPS.US,D,20241021,000000,3.47,3.66,3.43,3.55,5829644,0
+HEPS.US,D,20241022,000000,3.55,3.65,3.4,3.43,2794345,0
+HEPS.US,D,20241023,000000,3.49,3.565,3.23,3.37,4705883,0
+HEPS.US,D,20241024,000000,3.41,3.41,3.09,3.16,3469578,0
+HEPS.US,D,20241025,000000,3.17,3.425,3.15,3.37,4993817,0
+HEPS.US,D,20241028,000000,3.34,3.395,3.31,3.37,5147600,0
+HEPS.US,D,20241029,000000,3.36,3.46,3.33,3.44,3825748,0
+HEPS.US,D,20241030,000000,3.44,3.475,3.37,3.37,809982,0
+HEPS.US,D,20241031,000000,3.35,3.35,3.14,3.19,1261956,0
+HEPS.US,D,20241101,000000,3.24,3.24,3.1,3.2,1619670,0
+HEPS.US,D,20241104,000000,3.19,3.28,3.115,3.23,1620005,0
+HEPS.US,D,20241105,000000,3.28,3.41,3.245,3.33,1140908,0
+HEPS.US,D,20241106,000000,3.3,3.3,3.12,3.15,1005082,0
+HEPS.US,D,20241107,000000,3.24,3.24,3.02,3.18,677353,0
+HEPS.US,D,20241108,000000,3.17,3.17,3.07,3.11,670367,0
+HEPS.US,D,20241111,000000,3.1,3.105,2.96,3.08,560159,0
+HEPS.US,D,20241112,000000,3.04,3.0882,3,3.07,737651,0
+HEPS.US,D,20241113,000000,3.07,3.084,2.97,3,1031582,0
+HEPS.US,D,20241114,000000,2.98,2.98,2.83,2.93,720403,0
+HEPS.US,D,20241115,000000,2.92,2.9663,2.855,2.92,340154,0
+HEPS.US,D,20241118,000000,2.96,2.96,2.87,2.89,553229,0
+HEPS.US,D,20241119,000000,2.93,2.99,2.85,2.85,782694,0
+HEPS.US,D,20241120,000000,2.87,2.89,2.79,2.8,368998,0
+HEPS.US,D,20241121,000000,2.83,2.83,2.71,2.79,830151,0
+HEPS.US,D,20241122,000000,2.77,2.84,2.77,2.81,319890,0
+HEPS.US,D,20241125,000000,2.81,2.89,2.785,2.87,419167,0
+HEPS.US,D,20241126,000000,2.87,2.9499,2.861,2.94,515400,0
+HEPS.US,D,20241127,000000,2.93,2.95,2.84,2.89,433130,0
+HEPS.US,D,20241129,000000,2.89,2.98,2.89,2.97,414200,0
+HEPS.US,D,20241202,000000,2.97,2.98,2.9,2.98,510375,0
+HEPS.US,D,20241203,000000,2.98,2.98,2.84,2.96,1034882,0
+HEPS.US,D,20241204,000000,2.97,3.06,2.93,3.03,779754,0
+HEPS.US,D,20241205,000000,3.09,3.2,3.05,3.17,609526,0
+HEPS.US,D,20241206,000000,3.17,3.23,3.1,3.2,665866,0
+HEPS.US,D,20241209,000000,3.24,3.295,3.18,3.27,845094,0
+HEPS.US,D,20241210,000000,3.15,3.155,2.8001,3.01,1539173,0
+HEPS.US,D,20241211,000000,2.98,3.06,2.81,3.01,625729,0
+HEPS.US,D,20241212,000000,3.01,3.195,3.01,3.12,362777,0
+HEPS.US,D,20241213,000000,3.19,3.265,3.12,3.19,499014,0
+HEPS.US,D,20241216,000000,3.21,3.415,3.21,3.36,770505,0
+HEPS.US,D,20241217,000000,3.36,3.46,3.34,3.38,740755,0
+HEPS.US,D,20241218,000000,3.36,3.39,3.25,3.35,1123452,0
+HEPS.US,D,20241219,000000,3.3,3.34,3.175,3.28,680126,0
+HEPS.US,D,20241220,000000,3.23,3.36,3.0701,3.28,1059725,0
+HEPS.US,D,20241223,000000,3.31,3.445,3.23,3.39,648241,0
+HEPS.US,D,20241224,000000,3.37,3.41,3.26,3.36,425562,0
+HEPS.US,D,20241226,000000,3.26,3.44,3.26,3.41,297896,0
+HEPS.US,D,20241227,000000,3.43,3.44,3.252,3.26,237839,0
+HEPS.US,D,20241230,000000,3.24,3.24,3.1,3.16,515309,0
+HEPS.US,D,20241231,000000,3.16,3.215,2.97,3.03,603548,0
+HEPS.US,D,20250102,000000,3.04,3.22,3.04,3.16,332880,0
+HEPS.US,D,20250103,000000,3.17,3.28,3.165,3.23,284979,0
+HEPS.US,D,20250106,000000,3.22,3.23,3.085,3.18,602407,0
+HEPS.US,D,20250107,000000,3.19,3.2,3.11,3.19,276871,0
+HEPS.US,D,20250108,000000,3.2,3.23,3.035,3.14,362592,0
+HEPS.US,D,20250110,000000,3.09,3.11,2.96,3.07,567865,0
+HEPS.US,D,20250113,000000,3.03,3.04,2.94,3.02,663405,0
+HEPS.US,D,20250114,000000,3.03,3.08,2.96,3.01,950061,0
+HEPS.US,D,20250115,000000,3.05,3.1469,3.05,3.11,236300,0
+HEPS.US,D,20250116,000000,3.11,3.11,3.01,3.07,792808,0
+HEPS.US,D,20250117,000000,3.1,3.21,3.1,3.14,683440,0
+HEPS.US,D,20250121,000000,3.13,3.255,3.11,3.21,453928,0
+HEPS.US,D,20250122,000000,3.18,3.2394,3.13,3.16,484360,0
+HEPS.US,D,20250123,000000,3.12,3.13,3.032,3.06,268379,0
+HEPS.US,D,20250124,000000,3.07,3.13,3.07,3.12,247909,0
+HEPS.US,D,20250127,000000,3.06,3.1295,3,3.06,486886,0
+HEPS.US,D,20250128,000000,3.05,3.15,3.0401,3.14,263067,0
+HEPS.US,D,20250129,000000,3.03,3.19,3.025,3.18,460556,0
+HEPS.US,D,20250130,000000,3.17,3.34,3.17,3.3,556318,0
+HEPS.US,D,20250131,000000,3.3,3.422,3.28,3.29,1250193,0
+HEPS.US,D,20250203,000000,3.25,3.39,3.18,3.37,534272,0
+HEPS.US,D,20250204,000000,3.38,3.48,3.35,3.47,403076,0
+HEPS.US,D,20250205,000000,3.44,3.58,3.4301,3.53,687772,0
+HEPS.US,D,20250206,000000,3.54,3.7,3.52,3.67,585999,0
+HEPS.US,D,20250207,000000,3.69,3.7894,3.62,3.63,482751,0
+HEPS.US,D,20250210,000000,3.63,3.72,3.52,3.58,518003,0
+HEPS.US,D,20250211,000000,3.52,3.672,3.47,3.56,388886,0
+HEPS.US,D,20250212,000000,3.52,3.8,3.52,3.66,518848,0
+HEPS.US,D,20250213,000000,3.64,3.7,3.5805,3.64,242566,0
+HEPS.US,D,20250214,000000,3.67,3.7,3.54,3.68,705648,0
+HEPS.US,D,20250218,000000,3.72,3.85,3.62,3.63,408951,0
+HEPS.US,D,20250219,000000,3.6,3.6246,3.47,3.47,621352,0
+HEPS.US,D,20250220,000000,3.49,3.68,3.455,3.55,540657,0
+HEPS.US,D,20250221,000000,3.56,3.63,3.415,3.45,471424,0
+HEPS.US,D,20250224,000000,3.46,3.5436,3.305,3.455,643247,0
+HEPS.US,D,20250225,000000,3.45,3.45,3.25,3.4,638651,0
+HEPS.US,D,20250226,000000,3.4,3.46,3.315,3.45,524168,0
+HEPS.US,D,20250227,000000,3.4,3.47,3.25,3.27,399698,0
+HEPS.US,D,20250228,000000,3.25,3.35,3.1736,3.32,321472,0
+HEPS.US,D,20250303,000000,3.33,3.3586,3.11,3.2,1289570,0
+HEPS.US,D,20250304,000000,3.11,3.21,3.03,3.2,1132261,0
+HEPS.US,D,20250305,000000,3.21,3.295,3.14,3.24,606914,0
+HEPS.US,D,20250306,000000,3.19,3.245,3.11,3.17,867156,0
+HEPS.US,D,20250307,000000,3.17,3.19,3.11,3.17,734426,0
+HEPS.US,D,20250310,000000,3.21,3.4601,3.065,3.09,352251,0
+HEPS.US,D,20250311,000000,3.07,3.1,2.95,3.095,842854,0
+HEPS.US,D,20250312,000000,3.13,3.27,3.13,3.27,187521,0
+HEPS.US,D,20250313,000000,3.27,3.27,3.12,3.17,260526,0
+HEPS.US,D,20250314,000000,3.15,3.24,3.11,3.23,208456,0
+HEPS.US,D,20250317,000000,3.2,3.278,3.175,3.26,152658,0
+HEPS.US,D,20250318,000000,3.3,3.3,3.16,3.17,307788,0
+HEPS.US,D,20250319,000000,3.05,3.0899,2.875,3.02,598066,0
+HEPS.US,D,20250320,000000,3,3.1,3,3.02,179167,0
+HEPS.US,D,20250321,000000,2.94,2.99,2.625,2.8,4033013,0
+HEPS.US,D,20250324,000000,2.83,3.06,2.81,3.04,2725357,0
+HEPS.US,D,20250325,000000,3.02,3.09,3,3.06,326303,0
+HEPS.US,D,20250326,000000,3.07,3.08,2.9,2.95,271363,0
+HEPS.US,D,20250327,000000,2.96,2.99,2.91,2.93,186819,0
+HEPS.US,D,20250328,000000,2.92,2.94,2.86,2.89,322021,0
+HEPS.US,D,20250331,000000,2.89,2.91,2.77,2.85,554987,0
+HEPS.US,D,20250401,000000,2.85,2.875,2.81,2.83,559554,0
+HEPS.US,D,20250402,000000,2.83,2.8698,2.75,2.85,242246,0
+HEPS.US,D,20250403,000000,2.84,2.8465,2.74,2.75,328260,0
+HEPS.US,D,20250404,000000,2.65,2.67,2.51,2.58,820928,0
+HEPS.US,D,20250407,000000,2.47,2.595,2.41,2.56,571471,0
+HEPS.US,D,20250408,000000,2.63,2.82,2.54,2.57,692199,0
+HEPS.US,D,20250409,000000,2.6,2.77,2.55,2.69,1086239,0
+HEPS.US,D,20250410,000000,2.76,2.76,2.5301,2.6,278934,0
+HEPS.US,D,20250411,000000,2.62,2.655,2.5166,2.64,134323,0
+HEPS.US,D,20250414,000000,2.69,2.71,2.65,2.68,215442,0
+HEPS.US,D,20250415,000000,2.68,2.81,2.68,2.8,248308,0
+HEPS.US,D,20250416,000000,2.8,2.84,2.77,2.81,312836,0
+HEPS.US,D,20250417,000000,2.85,2.9,2.82,2.89,282070,0
+HEPS.US,D,20250421,000000,2.86,2.86,2.74,2.78,624348,0
+HEPS.US,D,20250422,000000,2.79,2.86,2.72,2.82,306977,0
+HEPS.US,D,20250423,000000,2.9,2.98,2.87,2.87,179049,0
+HEPS.US,D,20250424,000000,2.84,2.87,2.805,2.82,615982,0
+HEPS.US,D,20250425,000000,2.82,2.895,2.79,2.8,390610,0
+HEPS.US,D,20250428,000000,2.78,2.81,2.67,2.69,514752,0
+HEPS.US,D,20250429,000000,2.69,2.7,2.54,2.56,1089764,0
+HEPS.US,D,20250430,000000,2.49,2.64,2.47,2.56,559600,0
+HEPS.US,D,20250501,000000,2.61,2.65,2.54,2.57,809176,0
+HEPS.US,D,20250502,000000,2.61,2.615,2.48,2.57,548372,0
+HEPS.US,D,20250505,000000,2.57,2.66,2.5404,2.58,659062,0
+HEPS.US,D,20250506,000000,2.55,2.58,2.48,2.48,361193,0
+HEPS.US,D,20250507,000000,2.5,2.51,2.43,2.49,361273,0
+HEPS.US,D,20250508,000000,2.49,2.575,2.47,2.57,219457,0
+HEPS.US,D,20250509,000000,2.52,2.69,2.51,2.61,978715,0
+HEPS.US,D,20250512,000000,2.75,2.795,2.675,2.77,655452,0
+HEPS.US,D,20250513,000000,2.74,2.795,2.73,2.78,183681,0
+HEPS.US,D,20250514,000000,2.81,2.85,2.75,2.8,300550,0
+HEPS.US,D,20250515,000000,2.76,2.77,2.6408,2.7,138278,0
+HEPS.US,D,20250516,000000,2.7,2.74,2.68,2.68,127798,0
+HEPS.US,D,20250519,000000,2.63,2.705,2.63,2.69,123280,0
+HEPS.US,D,20250520,000000,2.67,2.76,2.64,2.75,201640,0
+HEPS.US,D,20250521,000000,2.72,2.805,2.69,2.8,200129,0
+HEPS.US,D,20250522,000000,2.76,2.84,2.72,2.83,204408,0
+HEPS.US,D,20250523,000000,2.79,2.895,2.77,2.83,175012,0
+HEPS.US,D,20250527,000000,2.81,2.81,2.625,2.66,676109,0
+HEPS.US,D,20250528,000000,2.65,2.68,2.56,2.65,343266,0
+HEPS.US,D,20250529,000000,2.66,2.705,2.585,2.65,324441,0
+HEPS.US,D,20250530,000000,2.64,2.705,2.58,2.66,193265,0
+HEPS.US,D,20250602,000000,2.64,2.64,2.52,2.63,980724,0
+HEPS.US,D,20250603,000000,2.6,2.62,2.55,2.58,567275,0
+HEPS.US,D,20250604,000000,2.57,2.68,2.57,2.59,527664,0
+HEPS.US,D,20250605,000000,2.62,2.695,2.59,2.63,442074,0
+HEPS.US,D,20250606,000000,2.63,2.71,2.61,2.66,233571,0
+HEPS.US,D,20250609,000000,2.7,2.7282,2.64,2.71,278216,0
+HEPS.US,D,20250610,000000,2.75,2.785,2.7221,2.76,199600,0
+HEPS.US,D,20250611,000000,2.74,2.8,2.69,2.69,405094,0
+HEPS.US,D,20250612,000000,2.72,2.84,2.695,2.83,499982,0
+HEPS.US,D,20250613,000000,2.8,2.85,2.76,2.85,462379,0
+HEPS.US,D,20250616,000000,2.86,2.94,2.83,2.9,454369,0
+HEPS.US,D,20250617,000000,2.92,2.99,2.91,2.94,194624,0
+HEPS.US,D,20250618,000000,2.95,2.98,2.92,2.94,129827,0
+HEPS.US,D,20250620,000000,2.95,2.95,2.825,2.88,191591,0
+HEPS.US,D,20250623,000000,2.89,2.89,2.79,2.8,204124,0
+HEPS.US,D,20250624,000000,2.83,2.91,2.83,2.89,147493,0
+HEPS.US,D,20250625,000000,2.91,2.91,2.75,2.75,185989,0
+HEPS.US,D,20250626,000000,2.75,2.77,2.67,2.69,178060,0
+HEPS.US,D,20250627,000000,2.67,2.74,2.66,2.69,136716,0
+HEPS.US,D,20250630,000000,2.71,2.79,2.67,2.7,390857,0
+HEPS.US,D,20250701,000000,2.7,2.8,2.7,2.79,307998,0
+HEPS.US,D,20250702,000000,2.77,2.8,2.7255,2.74,193837,0
+HEPS.US,D,20250703,000000,2.75,2.81,2.74,2.8,197773,0
+HEPS.US,D,20250707,000000,2.81,2.82,2.7301,2.8,363702,0
+HEPS.US,D,20250708,000000,2.79,2.8499,2.75,2.82,461901,0
+HEPS.US,D,20250709,000000,2.81,2.9,2.795,2.82,296671,0
+HEPS.US,D,20250710,000000,2.8,2.83,2.7538,2.79,2481763,0
+HEPS.US,D,20250711,000000,2.8,2.83,2.76,2.81,422366,0
+HEPS.US,D,20250714,000000,2.79,2.7944,2.69,2.72,602429,0
+HEPS.US,D,20250715,000000,2.72,2.73,2.635,2.65,329371,0
+HEPS.US,D,20250716,000000,2.65,2.65,2.51,2.62,1145554,0
+HEPS.US,D,20250717,000000,2.6,2.64,2.56,2.61,192933,0
+HEPS.US,D,20250718,000000,2.6,2.63,2.5944,2.6,232922,0
+HEPS.US,D,20250721,000000,2.61,2.63,2.52,2.6,439889,0
+HEPS.US,D,20250722,000000,2.6,2.615,2.52,2.53,323929,0
+HEPS.US,D,20250723,000000,2.52,2.57,2.47,2.55,1076026,0
+HEPS.US,D,20250724,000000,2.54,2.62,2.49,2.52,791757,0
+HEPS.US,D,20250725,000000,2.54,2.54,2.42,2.51,710519,0
+HEPS.US,D,20250728,000000,2.5,2.56,2.4443,2.49,1121056,0
+HEPS.US,D,20250729,000000,2.49,2.55,2.42,2.51,615441,0
+HEPS.US,D,20250730,000000,2.5,2.605,2.445,2.51,1152955,0
+HEPS.US,D,20250731,000000,2.57,2.69,2.53,2.69,926777,0
+HEPS.US,D,20250801,000000,2.7,2.8591,2.615,2.62,1227204,0
+HEPS.US,D,20250804,000000,2.7,2.81,2.54,2.81,1032730,0
+HEPS.US,D,20250805,000000,2.77,2.7871,2.68,2.74,298125,0
+HEPS.US,D,20250806,000000,2.75,2.82,2.61,2.79,171187,0
+HEPS.US,D,20250807,000000,2.78,2.79,2.735,2.78,152163,0
+HEPS.US,D,20250808,000000,2.77,2.87,2.741,2.84,550549,0
+HEPS.US,D,20250811,000000,2.87,2.9,2.83,2.87,234092,0
+HEPS.US,D,20250812,000000,2.87,3.08,2.87,3.05,743213,0
+HEPS.US,D,20250813,000000,3.03,3.09,2.995,3,268169,0
+HEPS.US,D,20250814,000000,2.97,3.0545,2.9414,3,276214,0
+HEPS.US,D,20250815,000000,2.97,2.98,2.92,2.96,144680,0
+HEPS.US,D,20250818,000000,2.96,3.01,2.929,2.99,292567,0
+HEPS.US,D,20250819,000000,2.97,2.99,2.74,2.75,426916,0
+HEPS.US,D,20250820,000000,2.75,2.835,2.735,2.81,246794,0
+HEPS.US,D,20250821,000000,2.82,2.88,2.7971,2.86,72347,0
+HEPS.US,D,20250822,000000,2.86,2.95,2.84,2.92,173925,0
+HEPS.US,D,20250825,000000,2.94,2.948,2.79,2.79,137231,0
+HEPS.US,D,20250826,000000,2.79,2.88,2.77,2.85,248124,0
+HEPS.US,D,20250827,000000,2.82,2.892,2.7825,2.83,226818,0
+HEPS.US,D,20250828,000000,2.81,2.86,2.8,2.81,99741,0
+HEPS.US,D,20250829,000000,2.8,2.84,2.74,2.76,125310,0
+HEPS.US,D,20250902,000000,2.69,2.73,2.67,2.69,218765,0
+HEPS.US,D,20250903,000000,2.68,2.73,2.66,2.71,105501,0
+HEPS.US,D,20250904,000000,2.71,2.8488,2.71,2.81,235386,0
+HEPS.US,D,20250905,000000,2.83,2.8489,2.78,2.81,154392,0
+HEPS.US,D,20250908,000000,2.78,2.91,2.7635,2.86,167109,0
+HEPS.US,D,20250909,000000,2.85,2.891,2.82,2.82,125083,0
+HEPS.US,D,20250910,000000,2.81,2.83,2.78,2.81,136364,0
+HEPS.US,D,20250911,000000,2.79,2.875,2.79,2.85,66082,0
+HEPS.US,D,20250912,000000,2.86,2.9153,2.8201,2.87,123220,0
+HEPS.US,D,20250915,000000,2.88,2.97,2.88,2.9,213909,0
+HEPS.US,D,20250916,000000,2.91,2.91,2.83,2.86,230847,0
+HEPS.US,D,20250917,000000,2.84,2.935,2.832,2.88,222226,0
+HEPS.US,D,20250918,000000,2.89,2.9,2.8,2.85,165457,0
+HEPS.US,D,20250919,000000,2.85,2.9405,2.8212,2.93,162769,0
+HEPS.US,D,20250922,000000,2.92,2.94,2.81,2.83,233808,0
+HEPS.US,D,20250923,000000,2.83,2.86,2.72,2.84,273530,0
+HEPS.US,D,20250924,000000,2.84,2.95,2.8,2.87,269811,0
+HEPS.US,D,20250925,000000,2.85,2.875,2.81,2.84,133132,0
+HEPS.US,D,20250926,000000,2.83,2.8985,2.79,2.81,143277,0
+HEPS.US,D,20250929,000000,2.8,2.8293,2.72,2.79,143394,0
+HEPS.US,D,20250930,000000,2.78,2.78,2.68,2.69,240594,0
+HEPS.US,D,20251001,000000,2.7,2.74,2.69,2.72,130893,0
+HEPS.US,D,20251002,000000,2.72,2.77,2.71,2.73,184904,0
+HEPS.US,D,20251003,000000,2.73,2.7452,2.7,2.74,143724,0
+HEPS.US,D,20251006,000000,2.75,2.75,2.6907,2.72,218637,0
+HEPS.US,D,20251007,000000,2.72,2.7391,2.68,2.71,146021,0
+HEPS.US,D,20251008,000000,2.69,2.73,2.68,2.68,226131,0
+HEPS.US,D,20251009,000000,2.68,2.726,2.67,2.69,206646,0
+HEPS.US,D,20251010,000000,2.65,2.68,2.52,2.52,316860,0
+HEPS.US,D,20251013,000000,2.56,2.625,2.56,2.56,199664,0
+HEPS.US,D,20251014,000000,2.59,2.6501,2.59,2.63,304679,0
+HEPS.US,D,20251015,000000,2.65,2.68,2.61,2.65,351286,0
+HEPS.US,D,20251016,000000,2.65,2.69,2.61,2.65,236336,0
+HEPS.US,D,20251017,000000,2.62,2.66,2.6,2.65,171846,0
+HEPS.US,D,20251020,000000,2.65,2.69,2.62,2.67,196412,0
+HEPS.US,D,20251021,000000,2.67,2.67,2.63,2.66,181975,0
+HEPS.US,D,20251022,000000,2.64,2.645,2.6,2.61,80916,0
+HEPS.US,D,20251023,000000,2.61,2.6554,2.605,2.62,79469,0
+HEPS.US,D,20251024,000000,2.64,2.65,2.58,2.58,397390,0
+HEPS.US,D,20251027,000000,2.6,2.66,2.55,2.65,107096,0
+HEPS.US,D,20251028,000000,2.66,2.71,2.65,2.69,250066,0
+HEPS.US,D,20251029,000000,2.71,2.71,2.62,2.66,451720,0
+HEPS.US,D,20251030,000000,2.62,2.66,2.58,2.6,145195,0
+HEPS.US,D,20251031,000000,2.61,2.6454,2.55,2.55,323942,0
+HEPS.US,D,20251103,000000,2.56,2.61,2.51,2.51,238517,0
+HEPS.US,D,20251104,000000,2.51,2.53,2.36,2.36,975720,0
+HEPS.US,D,20251105,000000,2.43,2.5,2.31,2.37,379359,0
+HEPS.US,D,20251106,000000,2.37,2.41,2.29,2.31,487900,0
+HEPS.US,D,20251107,000000,2.31,2.34,2.28,2.31,188756,0
+HEPS.US,D,20251110,000000,2.33,2.385,2.32,2.33,160515,0
+HEPS.US,D,20251111,000000,2.33,2.35,2.305,2.33,114341,0
+HEPS.US,D,20251112,000000,2.33,2.3899,2.29,2.34,88742,0
+HEPS.US,D,20251113,000000,2.32,2.34,2.29,2.32,199396,0
+HEPS.US,D,20251114,000000,2.28,2.33,2.26,2.3,189407,0
+HEPS.US,D,20251117,000000,2.29,2.34,2.25,2.31,158288,0
+HEPS.US,D,20251118,000000,2.21,2.29,2.15,2.18,601874,0
+HEPS.US,D,20251119,000000,2.2,2.3,2.2,2.24,252440,0
+HEPS.US,D,20251120,000000,2.26,2.3,2.24,2.25,351975,0
+HEPS.US,D,20251121,000000,2.25,2.27,2.25,2.255,270420,0
+HEPS.US,D,20251124,000000,2.26,2.28,2.25,2.25,195728,0
+HEPS.US,D,20251125,000000,2.25,2.33,2.25,2.31,226607,0
+HEPS.US,D,20251126,000000,2.31,2.345,2.2618,2.33,98155,0
+HEPS.US,D,20251128,000000,2.31,2.375,2.25,2.35,127516,0
+HEPS.US,D,20251201,000000,2.32,2.4,2.32,2.36,343359,0
+HEPS.US,D,20251202,000000,2.37,2.3964,2.3003,2.36,136065,0
+HEPS.US,D,20251203,000000,2.34,2.395,2.29,2.37,259809,0
+HEPS.US,D,20251204,000000,2.36,2.39,2.35,2.385,209914,0
+HEPS.US,D,20251205,000000,2.41,2.455,2.362,2.43,343403,0
+HEPS.US,D,20251208,000000,2.43,2.43,2.3,2.31,183522,0
+HEPS.US,D,20251209,000000,2.27,2.38,2.27,2.36,249505,0
+HEPS.US,D,20251210,000000,2.36,2.4,2.34,2.39,166171,0
+HEPS.US,D,20251211,000000,2.37,2.39,2.34,2.37,63621,0
+HEPS.US,D,20251212,000000,2.3905,2.46,2.32,2.37,134834,0
+HEPS.US,D,20251215,000000,2.38,2.4198,2.3611,2.38,104804,0
+HEPS.US,D,20251216,000000,2.38,2.44,2.32,2.41,156878,0
+HEPS.US,D,20251217,000000,2.42,2.45,2.37,2.39,242452,0
+HEPS.US,D,20251218,000000,2.39,2.43,2.375,2.4,235222,0
+HEPS.US,D,20251219,000000,2.41,3.33,2.39,3.29,4063482,0
+HEPS.US,D,20251222,000000,2.85,2.88,2.42,2.475,1378314,0
+HEPS.US,D,20251223,000000,2.47,2.5199,2.31,2.45,569393,0
+HEPS.US,D,20251224,000000,2.44,2.57,2.41,2.56,289076,0
+HEPS.US,D,20251226,000000,2.54,2.605,2.51,2.52,217761,0
+HEPS.US,D,20251229,000000,2.51,2.55,2.46,2.49,146010,0
+HEPS.US,D,20251230,000000,2.5,2.58,2.47,2.49,205917,0
+HEPS.US,D,20251231,000000,2.51,2.525,2.46,2.48,170982,0
+HEPS.US,D,20260102,000000,2.49,2.59,2.49,2.56,192326,0
+HEPS.US,D,20260105,000000,2.53,2.71,2.53,2.63,333085,0
+HEPS.US,D,20260106,000000,2.62,2.7265,2.6111,2.7,280122,0
+HEPS.US,D,20260107,000000,2.64,2.7669,2.59,2.65,374588,0
+HEPS.US,D,20260108,000000,2.62,2.72,2.5911,2.67,258557,0
+HEPS.US,D,20260109,000000,2.67,2.78,2.645,2.73,162365,0
+HEPS.US,D,20260112,000000,2.74,2.875,2.72,2.84,203215,0
+HEPS.US,D,20260113,000000,2.82,2.8526,2.75,2.77,127902,0
+HEPS.US,D,20260114,000000,2.77,2.8,2.72,2.79,165462,0
+HEPS.US,D,20260115,000000,2.81,2.83,2.7326,2.78,112696,0
+HEPS.US,D,20260116,000000,2.79,2.85,2.745,2.78,146199,0
+HEPS.US,D,20260120,000000,2.75,2.8447,2.75,2.78,501199,0
+HEPS.US,D,20260121,000000,2.8,2.82,2.77,2.79,264967,0
+HEPS.US,D,20260122,000000,2.8,2.82,2.77,2.8,319234,0
+HEPS.US,D,20260123,000000,2.77,2.81,2.77,2.8,111348,0
+HEPS.US,D,20260126,000000,2.78,2.84,2.76,2.83,138612,0
+HEPS.US,D,20260127,000000,2.83,2.96,2.82,2.91,476401,0
+HEPS.US,D,20260128,000000,2.91,2.9456,2.82,2.85,91835,0
+HEPS.US,D,20260129,000000,2.84,2.9,2.6,2.78,582655,0
+HEPS.US,D,20260130,000000,2.76,2.9,2.75,2.79,625773,0
+HEPS.US,D,20260202,000000,2.71,2.84,2.67,2.74,1054940,0
+HEPS.US,D,20260203,000000,2.73,2.73,2.66,2.68,313652,0
+HEPS.US,D,20260204,000000,2.68,2.7489,2.535,2.65,743431,0
+HEPS.US,D,20260205,000000,2.65,2.66,2.54,2.605,224809,0
+HEPS.US,D,20260206,000000,2.61,2.68,2.59,2.68,156284,0
+HEPS.US,D,20260209,000000,2.67,2.77,2.66,2.76,185718,0
+HEPS.US,D,20260210,000000,2.85,2.93,2.7,2.72,417115,0
+HEPS.US,D,20260211,000000,2.73,2.73,2.6206,2.66,284762,0
+HEPS.US,D,20260212,000000,2.7,2.725,2.575,2.62,240654,0
+HEPS.US,D,20260213,000000,2.61,2.68,2.59,2.63,156561,0
+HEPS.US,D,20260217,000000,2.62,2.7,2.6,2.62,126695,0
+HEPS.US,D,20260218,000000,2.62,2.67,2.61,2.625,54527,0
diff --git a/daily/us/nasdaq stocks/1/holow.us.txt b/daily/us/nasdaq stocks/1/holow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75cc2dae9176fdc51766c17c192f507ddcf06fd5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/holow.us.txt	
@@ -0,0 +1,951 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOLOW.US,D,20210806,000000,0.27,0.27,0.2398,0.25,56154,0
+HOLOW.US,D,20210809,000000,0.25,0.265,0.2399,0.25,131511,0
+HOLOW.US,D,20210810,000000,0.2501,0.2501,0.219899,0.219899,70700,0
+HOLOW.US,D,20210811,000000,0.2,0.23,0.2,0.205,100760,0
+HOLOW.US,D,20210812,000000,0.2056,0.2119,0.2,0.2119,50500,0
+HOLOW.US,D,20210813,000000,0.2,0.2525,0.2,0.21,89150,0
+HOLOW.US,D,20210816,000000,0.2001,0.233011,0.19,0.233011,77741,0
+HOLOW.US,D,20210817,000000,0.22,0.22,0.22,0.22,1002,0
+HOLOW.US,D,20210818,000000,0.200101,0.201001,0.2,0.2,18280,0
+HOLOW.US,D,20210819,000000,0.2,0.201,0.199899,0.201,74811,0
+HOLOW.US,D,20210820,000000,0.2,0.239,0.1986,0.227,102185,0
+HOLOW.US,D,20210823,000000,0.2,0.22,0.199878,0.2,62665,0
+HOLOW.US,D,20210824,000000,0.2,0.2001,0.2,0.2,119375,0
+HOLOW.US,D,20210825,000000,0.2,0.2001,0.1667,0.2,134700,0
+HOLOW.US,D,20210826,000000,0.2,0.21,0.2,0.2,13914,0
+HOLOW.US,D,20210830,000000,0.21,0.238,0.1999,0.2,11600,0
+HOLOW.US,D,20210831,000000,0.2,0.22,0.199899,0.21,9900,0
+HOLOW.US,D,20210902,000000,0.2,0.2,0.1703,0.1703,28999,0
+HOLOW.US,D,20210903,000000,0.1702,0.1853,0.1697,0.1853,163177,0
+HOLOW.US,D,20210907,000000,0.1888,0.1888,0.1888,0.1888,661,0
+HOLOW.US,D,20210908,000000,0.19,0.2,0.18,0.2,8750,0
+HOLOW.US,D,20210909,000000,0.1901,0.192,0.1858,0.192,22100,0
+HOLOW.US,D,20210910,000000,0.3,0.3,0.19,0.2188,761400,0
+HOLOW.US,D,20210913,000000,0.2199,0.24,0.219,0.24,52713,0
+HOLOW.US,D,20210914,000000,0.1801,0.222,0.17,0.192,20500,0
+HOLOW.US,D,20210915,000000,0.2088,0.2088,0.19,0.2049,10140,0
+HOLOW.US,D,20210916,000000,0.2099,0.229,0.2099,0.229,19491,0
+HOLOW.US,D,20210917,000000,0.24,0.24,0.23245,0.236244,3750,0
+HOLOW.US,D,20210920,000000,0.22,0.2248,0.192,0.219,11791,0
+HOLOW.US,D,20210921,000000,0.22,0.2399,0.22,0.2395,20564,0
+HOLOW.US,D,20210922,000000,0.220101,0.2499,0.220101,0.24,13560,0
+HOLOW.US,D,20210924,000000,0.225,0.2495,0.225,0.2399,1909,0
+HOLOW.US,D,20210927,000000,0.2495,0.2495,0.2495,0.2495,2580,0
+HOLOW.US,D,20210928,000000,0.2495,0.2497,0.23,0.2399,20007,0
+HOLOW.US,D,20210929,000000,0.2495,0.2495,0.2116,0.23,25100,0
+HOLOW.US,D,20210930,000000,0.2,0.235,0.2,0.235,90722,0
+HOLOW.US,D,20211001,000000,0.240101,0.240101,0.24,0.24,800,0
+HOLOW.US,D,20211004,000000,0.24,0.240248,0.222,0.2399,53450,0
+HOLOW.US,D,20211005,000000,0.2301,0.2301,0.212101,0.23,27639,0
+HOLOW.US,D,20211006,000000,0.23,0.2499,0.21,0.23,37150,0
+HOLOW.US,D,20211007,000000,0.232,0.232,0.2152,0.225,84841,0
+HOLOW.US,D,20211008,000000,0.2399,0.2399,0.2397,0.2397,201,0
+HOLOW.US,D,20211011,000000,0.2251,0.2251,0.2152,0.2176,27200,0
+HOLOW.US,D,20211012,000000,0.225,0.23,0.2151,0.2297,27415,0
+HOLOW.US,D,20211013,000000,0.2202,0.2202,0.2194,0.22,92437,0
+HOLOW.US,D,20211014,000000,0.2011,0.2329,0.19,0.2049,53900,0
+HOLOW.US,D,20211015,000000,0.2199,0.2299,0.219,0.2299,500,0
+HOLOW.US,D,20211018,000000,0.23,0.23,0.23,0.23,100,0
+HOLOW.US,D,20211020,000000,0.1701,0.2199,0.1701,0.2165,16805,0
+HOLOW.US,D,20211021,000000,0.2,0.2199,0.1917,0.2088,3400,0
+HOLOW.US,D,20211022,000000,0.2099,0.23,0.200016,0.2288,44020,0
+HOLOW.US,D,20211025,000000,0.2288,0.2288,0.2288,0.2288,7001,0
+HOLOW.US,D,20211026,000000,0.22,0.2299,0.22,0.2299,24300,0
+HOLOW.US,D,20211027,000000,0.2299,0.2299,0.2091,0.2299,6655,0
+HOLOW.US,D,20211029,000000,0.2299,0.23,0.22055,0.229623,4000,0
+HOLOW.US,D,20211101,000000,0.2201,0.2299,0.2009,0.2299,3660,0
+HOLOW.US,D,20211102,000000,0.2295,0.2499,0.2295,0.2331,513632,0
+HOLOW.US,D,20211103,000000,0.2399,0.25,0.2361,0.25,24005,0
+HOLOW.US,D,20211104,000000,0.26,0.2999,0.26,0.29,1854,0
+HOLOW.US,D,20211105,000000,0.2979,0.2979,0.28,0.28,3591,0
+HOLOW.US,D,20211108,000000,0.281,0.281,0.2778,0.2778,1400,0
+HOLOW.US,D,20211109,000000,0.26,0.2799,0.26,0.2799,399,0
+HOLOW.US,D,20211111,000000,0.2779,0.2779,0.2779,0.2779,500,0
+HOLOW.US,D,20211112,000000,0.2463,0.2759,0.2462,0.2759,1402,0
+HOLOW.US,D,20211115,000000,0.2493,0.2493,0.2272,0.248,7010,0
+HOLOW.US,D,20211116,000000,0.25,0.25,0.25,0.25,200,0
+HOLOW.US,D,20211117,000000,0.25,0.25,0.25,0.25,4310,0
+HOLOW.US,D,20211118,000000,0.25,0.25,0.24255,0.25,540,0
+HOLOW.US,D,20211119,000000,0.25,0.27,0.25,0.27,16600,0
+HOLOW.US,D,20211122,000000,0.2426,0.268,0.2426,0.268,2600,0
+HOLOW.US,D,20211124,000000,0.268,0.268,0.25,0.268,1400,0
+HOLOW.US,D,20211129,000000,0.258,0.26,0.258,0.258,16860,0
+HOLOW.US,D,20211130,000000,0.23,0.244,0.2203,0.23,7020,0
+HOLOW.US,D,20211201,000000,0.231,0.231,0.21,0.2245,53131,0
+HOLOW.US,D,20211202,000000,0.212,0.2292,0.2001,0.2292,10870,0
+HOLOW.US,D,20211203,000000,0.2195,0.22,0.21,0.22,5934,0
+HOLOW.US,D,20211206,000000,0.2001,0.22,0.2001,0.22,4694,0
+HOLOW.US,D,20211207,000000,0.2013,0.22,0.1902,0.1906,29569,0
+HOLOW.US,D,20211208,000000,0.209,0.209,0.1961,0.1961,703,0
+HOLOW.US,D,20211209,000000,0.199899,0.2,0.199899,0.1999,3997,0
+HOLOW.US,D,20211210,000000,0.19,0.19,0.1801,0.189,97426,0
+HOLOW.US,D,20211213,000000,0.1849,0.185,0.1607,0.1848,28346,0
+HOLOW.US,D,20211214,000000,0.18,0.18,0.1602,0.169899,6722,0
+HOLOW.US,D,20211215,000000,0.18,0.18,0.179899,0.179899,487,0
+HOLOW.US,D,20211217,000000,0.179799,0.1799,0.161101,0.1799,4700,0
+HOLOW.US,D,20211220,000000,0.18,0.18,0.175726,0.179799,13400,0
+HOLOW.US,D,20211221,000000,0.1611,0.1753,0.161067,0.1753,700,0
+HOLOW.US,D,20211222,000000,0.1699,0.17,0.1699,0.17,1600,0
+HOLOW.US,D,20211223,000000,0.1699,0.17,0.1671,0.1671,3400,0
+HOLOW.US,D,20211227,000000,0.167,0.167,0.167,0.167,100,0
+HOLOW.US,D,20211228,000000,0.1949,0.1949,0.1949,0.1949,1200,0
+HOLOW.US,D,20211229,000000,0.1673,0.17,0.1673,0.17,3400,0
+HOLOW.US,D,20211230,000000,0.169899,0.169899,0.1671,0.1671,510,0
+HOLOW.US,D,20211231,000000,0.165,0.165,0.1625,0.1625,1670,0
+HOLOW.US,D,20220103,000000,0.1895,0.1895,0.1895,0.1895,178,0
+HOLOW.US,D,20220104,000000,0.17,0.1799,0.165,0.165,28824,0
+HOLOW.US,D,20220106,000000,0.165,0.17,0.165,0.165,1270,0
+HOLOW.US,D,20220107,000000,0.1611,0.1611,0.1321,0.16,36899,0
+HOLOW.US,D,20220110,000000,0.16,0.16,0.159633,0.16,19800,0
+HOLOW.US,D,20220111,000000,0.149899,0.16,0.144598,0.16,216500,0
+HOLOW.US,D,20220112,000000,0.1699,0.1799,0.1699,0.1799,200,0
+HOLOW.US,D,20220121,000000,0.18,0.1801,0.17,0.17,23900,0
+HOLOW.US,D,20220124,000000,0.1799,0.1799,0.1799,0.1799,299,0
+HOLOW.US,D,20220125,000000,0.135,0.1699,0.135,0.1699,28053,0
+HOLOW.US,D,20220128,000000,0.146,0.1579,0.146,0.1579,402,0
+HOLOW.US,D,20220131,000000,0.146699,0.1468,0.146665,0.146665,1400,0
+HOLOW.US,D,20220201,000000,0.14,0.145,0.14,0.145,3513,0
+HOLOW.US,D,20220202,000000,0.14,0.1449,0.14,0.1449,2320,0
+HOLOW.US,D,20220203,000000,0.145,0.145,0.13,0.1422,7352,0
+HOLOW.US,D,20220208,000000,0.1699,0.1699,0.1397,0.1397,1200,0
+HOLOW.US,D,20220209,000000,0.13,0.1395,0.13,0.1395,1100,0
+HOLOW.US,D,20220210,000000,0.135,0.135,0.135,0.135,100,0
+HOLOW.US,D,20220211,000000,0.1345,0.135,0.1345,0.135,600,0
+HOLOW.US,D,20220214,000000,0.12,0.13,0.1195,0.13,1200,0
+HOLOW.US,D,20220215,000000,0.115049,0.13,0.1001,0.1258,3200,0
+HOLOW.US,D,20220216,000000,0.11,0.11,0.09,0.1016,15700,0
+HOLOW.US,D,20220217,000000,0.0903,0.105,0.0799,0.105,12430,0
+HOLOW.US,D,20220218,000000,0.1,0.1094,0.1,0.1094,210,0
+HOLOW.US,D,20220224,000000,0.1699,0.1699,0.1199,0.1699,306,0
+HOLOW.US,D,20220225,000000,0.13,0.1602,0.13,0.1559,1165,0
+HOLOW.US,D,20220228,000000,0.1399,0.1399,0.1399,0.1399,367,0
+HOLOW.US,D,20220302,000000,0.17,0.17,0.17,0.17,100,0
+HOLOW.US,D,20220304,000000,0.1744,0.1949,0.077,0.097,152300,0
+HOLOW.US,D,20220307,000000,0.1077,0.108,0.072,0.072,10860,0
+HOLOW.US,D,20220308,000000,0.1,0.106,0.0802,0.0954,2500,0
+HOLOW.US,D,20220309,000000,0.1028,0.1028,0.1,0.1,500,0
+HOLOW.US,D,20220310,000000,0.1179,0.1179,0.0711,0.0955,4400,0
+HOLOW.US,D,20220311,000000,0.089899,0.09,0.07,0.07,37779,0
+HOLOW.US,D,20220314,000000,0.08,0.08,0.08,0.08,10100,0
+HOLOW.US,D,20220316,000000,0.08,0.08,0.08,0.08,11100,0
+HOLOW.US,D,20220317,000000,0.0899,0.0899,0.0877,0.0877,1100,0
+HOLOW.US,D,20220321,000000,0.0629,0.0849,0.0555,0.08,17724,0
+HOLOW.US,D,20220322,000000,0.06,0.0789,0.06,0.0789,712,0
+HOLOW.US,D,20220323,000000,0.063,0.074,0.0528,0.074,12300,0
+HOLOW.US,D,20220324,000000,0.0774,0.0809,0.0601,0.063,659827,0
+HOLOW.US,D,20220325,000000,0.0722,0.0722,0.068749,0.068749,613,0
+HOLOW.US,D,20220328,000000,0.07,0.07,0.0675,0.0675,4500,0
+HOLOW.US,D,20220329,000000,0.06,0.0653,0.06,0.0601,32834,0
+HOLOW.US,D,20220330,000000,0.0675,0.0675,0.063749,0.0675,3365,0
+HOLOW.US,D,20220331,000000,0.067399,0.067399,0.06,0.06,7309,0
+HOLOW.US,D,20220401,000000,0.06,0.06,0.0599,0.0599,3472,0
+HOLOW.US,D,20220404,000000,0.0675,0.0675,0.0675,0.0675,10010,0
+HOLOW.US,D,20220405,000000,0.0674,0.0674,0.0543,0.066,143590,0
+HOLOW.US,D,20220406,000000,0.06,0.06,0.06,0.06,10280,0
+HOLOW.US,D,20220407,000000,0.066,0.067,0.066,0.067,2000,0
+HOLOW.US,D,20220408,000000,0.064,0.064,0.064,0.064,10800,0
+HOLOW.US,D,20220411,000000,0.06,0.0794,0.06,0.0748,264799,0
+HOLOW.US,D,20220412,000000,0.0787,0.0889,0.0787,0.0889,6969,0
+HOLOW.US,D,20220413,000000,0.062,0.0769,0.062,0.0769,14122,0
+HOLOW.US,D,20220414,000000,0.0887,0.0887,0.07015,0.08,14540,0
+HOLOW.US,D,20220418,000000,0.11,0.1261,0.0806,0.0948,43384,0
+HOLOW.US,D,20220419,000000,0.16,0.16,0.0749,0.1195,11051,0
+HOLOW.US,D,20220420,000000,0.0987,0.0987,0.08,0.0986,525,0
+HOLOW.US,D,20220421,000000,0.0823,0.0823,0.0793,0.08,69763,0
+HOLOW.US,D,20220422,000000,0.060201,0.060201,0.060201,0.060201,2000,0
+HOLOW.US,D,20220425,000000,0.0638,0.0743,0.0624,0.0723,41843,0
+HOLOW.US,D,20220427,000000,0.07,0.0701,0.0599,0.0599,3640,0
+HOLOW.US,D,20220428,000000,0.065,0.0749,0.065,0.065,49099,0
+HOLOW.US,D,20220502,000000,0.0598,0.0711,0.0553,0.07,4179,0
+HOLOW.US,D,20220504,000000,0.065,0.065,0.065,0.065,11900,0
+HOLOW.US,D,20220505,000000,0.05,0.06,0.05,0.06,2400,0
+HOLOW.US,D,20220506,000000,0.065,0.065,0.065,0.065,8300,0
+HOLOW.US,D,20220517,000000,0.0699,0.0717,0.069899,0.07,24600,0
+HOLOW.US,D,20220518,000000,0.0511,0.08,0.0511,0.0699,6600,0
+HOLOW.US,D,20220520,000000,0.065,0.08,0.0511,0.07,7870,0
+HOLOW.US,D,20220526,000000,0.07,0.07,0.07,0.07,100,0
+HOLOW.US,D,20220531,000000,0.0766,0.0801,0.0516,0.08,11803,0
+HOLOW.US,D,20220602,000000,0.1,0.100016,0.0994,0.0994,59915,0
+HOLOW.US,D,20220603,000000,0.11,0.11,0.0977,0.1001,21550,0
+HOLOW.US,D,20220607,000000,0.065,0.11,0.065,0.11,1822,0
+HOLOW.US,D,20220610,000000,0.08,0.11,0.08,0.095,10450,0
+HOLOW.US,D,20220623,000000,0.08,0.08,0.08,0.08,1079,0
+HOLOW.US,D,20220630,000000,0.0604,0.1,0.0347,0.1,11966,0
+HOLOW.US,D,20220706,000000,0.06,0.0899,0.06,0.0898,12168,0
+HOLOW.US,D,20220708,000000,0.0895,0.0895,0.0889,0.0889,400,0
+HOLOW.US,D,20220713,000000,0.08,0.08,0.0797,0.0797,10400,0
+HOLOW.US,D,20220719,000000,0.0795,0.0795,0.0795,0.0795,465,0
+HOLOW.US,D,20220725,000000,0.0542,0.0699,0.0542,0.0699,431,0
+HOLOW.US,D,20220726,000000,0.0699,0.0699,0.0699,0.0699,636,0
+HOLOW.US,D,20220729,000000,0.05,0.05,0.0447,0.0447,200,0
+HOLOW.US,D,20220801,000000,0.048,0.07,0.04,0.067,1800,0
+HOLOW.US,D,20220802,000000,0.0667,0.0667,0.0649,0.0649,600,0
+HOLOW.US,D,20220805,000000,0.0599,0.063699,0.05785,0.0601,22963,0
+HOLOW.US,D,20220809,000000,0.0681,0.0681,0.0681,0.0681,1250,0
+HOLOW.US,D,20220815,000000,0.08,0.08,0.055099,0.06,330055,0
+HOLOW.US,D,20220816,000000,0.06,0.09,0.0539,0.09,684044,0
+HOLOW.US,D,20220817,000000,0.0899,0.09,0.0899,0.09,1200,0
+HOLOW.US,D,20220818,000000,0.089,0.1089,0.089,0.09,72826,0
+HOLOW.US,D,20220822,000000,0.094,0.094,0.094,0.094,100,0
+HOLOW.US,D,20220823,000000,0.09,0.1,0.09,0.1,20600,0
+HOLOW.US,D,20220824,000000,0.0803,0.0899,0.0803,0.0899,1300,0
+HOLOW.US,D,20220825,000000,0.082,0.107,0.0793,0.107,9200,0
+HOLOW.US,D,20220826,000000,0.085,0.085,0.07,0.07,3200,0
+HOLOW.US,D,20220829,000000,0.08,0.085,0.0701,0.081,31700,0
+HOLOW.US,D,20220830,000000,0.08,0.08,0.0704,0.0755,52183,0
+HOLOW.US,D,20220831,000000,0.08,0.09,0.08,0.09,300,0
+HOLOW.US,D,20220901,000000,0.0899,0.09,0.0835,0.09,17900,0
+HOLOW.US,D,20220906,000000,0.0899,0.09,0.08,0.09,62275,0
+HOLOW.US,D,20220907,000000,0.12,0.12,0.12,0.12,100,0
+HOLOW.US,D,20220908,000000,0.1001,0.1001,0.095,0.1001,17900,0
+HOLOW.US,D,20220909,000000,0.0775,0.1075,0.0775,0.0778,1210,0
+HOLOW.US,D,20220912,000000,0.0701,0.095,0.07,0.095,9225,0
+HOLOW.US,D,20220913,000000,0.07,0.12,0.07,0.105,11000,0
+HOLOW.US,D,20220914,000000,0.11,0.12,0.09,0.12,25200,0
+HOLOW.US,D,20220915,000000,0.1199,0.1199,0.104951,0.1195,300,0
+HOLOW.US,D,20220916,000000,0.09,0.115,0.09,0.11,10635,0
+HOLOW.US,D,20220919,000000,0.459,0.459,0.0851,0.1199,573700,0
+HOLOW.US,D,20220920,000000,0.0801,0.1207,0.0801,0.0871,282700,0
+HOLOW.US,D,20220921,000000,0.0808,0.0808,0.0652,0.0701,176400,0
+HOLOW.US,D,20220922,000000,0.062,0.0635,0.0575,0.0603,227100,0
+HOLOW.US,D,20220923,000000,0.06,0.0657,0.0578,0.0632,16500,0
+HOLOW.US,D,20220926,000000,0.0491,0.0552,0.0491,0.0552,2500,0
+HOLOW.US,D,20220927,000000,0.0668,0.0799,0.0668,0.0752,163400,0
+HOLOW.US,D,20220928,000000,0.071,0.0773,0.062,0.0762,32100,0
+HOLOW.US,D,20220929,000000,0.07,0.0719,0.0512,0.057,105700,0
+HOLOW.US,D,20220930,000000,0.059,0.0698,0.0554,0.0688,64600,0
+HOLOW.US,D,20221003,000000,0.07,0.07,0.052,0.0533,15000,0
+HOLOW.US,D,20221004,000000,0.0687,0.0899,0.0526,0.0602,130300,0
+HOLOW.US,D,20221005,000000,0.08,0.08,0.055,0.056,70000,0
+HOLOW.US,D,20221011,000000,0.0502,0.0502,0.0451,0.0478,20600,0
+HOLOW.US,D,20221012,000000,0.0549,0.0597,0.045,0.0597,205400,0
+HOLOW.US,D,20221013,000000,0.0565,0.0581,0.0515,0.0569,111300,0
+HOLOW.US,D,20221014,000000,0.065,0.08,0.06,0.0772,51600,0
+HOLOW.US,D,20221017,000000,0.0772,0.0772,0.0771,0.0772,8700,0
+HOLOW.US,D,20221018,000000,0.081,0.1,0.0764,0.098,20200,0
+HOLOW.US,D,20221019,000000,0.084,0.11,0.068,0.0926,50500,0
+HOLOW.US,D,20221020,000000,0.1,0.1,0.0686,0.0688,56400,0
+HOLOW.US,D,20221021,000000,0.076,0.076,0.069,0.069,2600,0
+HOLOW.US,D,20221024,000000,0.069,0.069,0.069,0.069,534,0
+HOLOW.US,D,20221025,000000,0.069,0.0921,0.069,0.0692,173247,0
+HOLOW.US,D,20221026,000000,0.069,0.0711,0.069,0.069,85744,0
+HOLOW.US,D,20221027,000000,0.069,0.0717,0.068,0.0691,184172,0
+HOLOW.US,D,20221028,000000,0.069,0.069,0.069,0.069,2643,0
+HOLOW.US,D,20221031,000000,0.069,0.069,0.069,0.069,10463,0
+HOLOW.US,D,20221101,000000,0.0691,0.07,0.0691,0.0692,2266,0
+HOLOW.US,D,20221121,000000,0.0426,0.0426,0.0426,0.0426,3103,0
+HOLOW.US,D,20221122,000000,0.0885,0.0885,0.045,0.0671,91958,0
+HOLOW.US,D,20221123,000000,0.068,0.0741,0.068,0.0705,39472,0
+HOLOW.US,D,20221125,000000,0.045,0.05,0.045,0.05,40656,0
+HOLOW.US,D,20221128,000000,0.054,0.054,0.054,0.054,9016,0
+HOLOW.US,D,20221129,000000,0.054,0.0693,0.0502,0.06,61939,0
+HOLOW.US,D,20221130,000000,0.0482,0.07,0.0482,0.0681,139201,0
+HOLOW.US,D,20221201,000000,0.067,0.09,0.0626,0.0772,139144,0
+HOLOW.US,D,20221202,000000,0.068,0.08,0.066,0.08,29200,0
+HOLOW.US,D,20221205,000000,0.082,0.082,0.08,0.08,24800,0
+HOLOW.US,D,20221206,000000,0.0805,0.0805,0.0632,0.067,397010,0
+HOLOW.US,D,20221207,000000,0.066,0.08,0.0655,0.0684,326027,0
+HOLOW.US,D,20221208,000000,0.067,0.0735,0.0665,0.0683,568398,0
+HOLOW.US,D,20221209,000000,0.067,0.07,0.0665,0.07,122154,0
+HOLOW.US,D,20221212,000000,0.069,0.0698,0.0675,0.0684,21800,0
+HOLOW.US,D,20221213,000000,0.068,0.075,0.068,0.075,5840,0
+HOLOW.US,D,20221216,000000,0.07,0.07021,0.0665,0.0665,103395,0
+HOLOW.US,D,20221220,000000,0.0671,0.0671,0.0671,0.0671,2535,0
+HOLOW.US,D,20221227,000000,0.071,0.0725,0.07,0.0707,14389,0
+HOLOW.US,D,20221230,000000,0.07,0.07,0.07,0.07,2000,0
+HOLOW.US,D,20230105,000000,0.09,0.124,0.0725,0.0803,12330,0
+HOLOW.US,D,20230106,000000,0.0851,0.12,0.0851,0.12,38327,0
+HOLOW.US,D,20230109,000000,0.1129,0.13,0.1,0.113899,36664,0
+HOLOW.US,D,20230110,000000,0.11,0.170101,0.11,0.1425,141409,0
+HOLOW.US,D,20230111,000000,0.125,0.18,0.1101,0.18,25635,0
+HOLOW.US,D,20230112,000000,0.1128,0.18,0.1125,0.18,634,0
+HOLOW.US,D,20230113,000000,0.1799,0.18,0.1799,0.18,2400,0
+HOLOW.US,D,20230117,000000,0.1682,0.1787,0.07,0.1542,25808,0
+HOLOW.US,D,20230118,000000,0.1158,0.1801,0.0911,0.18,48650,0
+HOLOW.US,D,20230119,000000,0.188599,0.2,0.1799,0.2,13200,0
+HOLOW.US,D,20230120,000000,0.1934,0.3625,0.1934,0.34,426256,0
+HOLOW.US,D,20230123,000000,0.3875,0.47,0.2999,0.42,191541,0
+HOLOW.US,D,20230124,000000,0.78,0.8499,0.32,0.4001,1144818,0
+HOLOW.US,D,20230125,000000,0.3599,0.4402,0.356656,0.4089,36771,0
+HOLOW.US,D,20230126,000000,0.333,0.37,0.24,0.24,28382,0
+HOLOW.US,D,20230127,000000,0.3233,0.38,0.2701,0.2702,11049,0
+HOLOW.US,D,20230130,000000,0.27,0.270301,0.2106,0.2678,17054,0
+HOLOW.US,D,20230131,000000,0.2105,0.224,0.155,0.224,9362,0
+HOLOW.US,D,20230201,000000,0.224,0.2456,0.1931,0.24,151916,0
+HOLOW.US,D,20230202,000000,0.23,0.244,0.23,0.24,4749,0
+HOLOW.US,D,20230203,000000,0.2001,0.21,0.1712,0.21,4443,0
+HOLOW.US,D,20230206,000000,0.2092,0.21,0.1705,0.191,4607,0
+HOLOW.US,D,20230207,000000,0.1909,0.2,0.124,0.13,60052,0
+HOLOW.US,D,20230208,000000,0.1399,0.1498,0.129,0.129,1067,0
+HOLOW.US,D,20230209,000000,0.1137,0.1299,0.1137,0.1298,16743,0
+HOLOW.US,D,20230210,000000,0.1298,0.1299,0.1298,0.1299,1106,0
+HOLOW.US,D,20230213,000000,0.1786,0.1786,0.1786,0.1786,391,0
+HOLOW.US,D,20230215,000000,0.1688,0.1688,0.1688,0.1688,1102,0
+HOLOW.US,D,20230217,000000,0.1425,0.1425,0.1178,0.1227,9251,0
+HOLOW.US,D,20230221,000000,0.12,0.166,0.0999,0.0999,8760,0
+HOLOW.US,D,20230222,000000,0.1557,0.1557,0.13,0.13,1187,0
+HOLOW.US,D,20230223,000000,0.13,0.13,0.0801,0.0803,1084,0
+HOLOW.US,D,20230224,000000,0.09,0.16,0.0725,0.155,2126,0
+HOLOW.US,D,20230227,000000,0.1499,0.1499,0.1499,0.1499,1507,0
+HOLOW.US,D,20230228,000000,0.1232,0.1232,0.0786,0.0989,16403,0
+HOLOW.US,D,20230301,000000,0.095,0.0992,0.093,0.099,23497,0
+HOLOW.US,D,20230302,000000,0.095,0.1148,0.095,0.1003,2368,0
+HOLOW.US,D,20230303,000000,0.1003,0.12,0.1003,0.12,2881,0
+HOLOW.US,D,20230306,000000,0.1,0.12,0.1,0.12,2552,0
+HOLOW.US,D,20230307,000000,0.1492,0.1675,0.1004,0.1233,4942,0
+HOLOW.US,D,20230308,000000,0.1336,0.1647,0.1111,0.1277,7134,0
+HOLOW.US,D,20230309,000000,0.1277,0.1277,0.1277,0.1277,8426,0
+HOLOW.US,D,20230310,000000,0.147,0.1748,0.1436,0.163,8085,0
+HOLOW.US,D,20230313,000000,0.163,0.1645,0.1252,0.13,3842,0
+HOLOW.US,D,20230314,000000,0.158,0.158,0.158,0.158,804,0
+HOLOW.US,D,20230315,000000,0.158,0.158,0.158,0.158,242,0
+HOLOW.US,D,20230316,000000,0.1553,0.1581,0.1351,0.1377,2237,0
+HOLOW.US,D,20230317,000000,0.1001,0.12,0.1001,0.12,3191,0
+HOLOW.US,D,20230320,000000,0.12,0.12,0.12,0.12,200,0
+HOLOW.US,D,20230321,000000,0.1001,0.12,0.1,0.1043,1914,0
+HOLOW.US,D,20230322,000000,0.1184,0.1184,0.1184,0.1184,200,0
+HOLOW.US,D,20230323,000000,0.1,0.12,0.1,0.12,4845,0
+HOLOW.US,D,20230324,000000,0.12,0.12,0.103,0.105,16621,0
+HOLOW.US,D,20230327,000000,0.1,0.1,0.1,0.1,3152,0
+HOLOW.US,D,20230330,000000,0.1,0.1,0.1,0.1,9907,0
+HOLOW.US,D,20230403,000000,0.12,0.12,0.114779,0.1199,11400,0
+HOLOW.US,D,20230404,000000,0.1201,0.1201,0.1188,0.12,9003,0
+HOLOW.US,D,20230406,000000,0.1221,0.1221,0.1221,0.1221,114,0
+HOLOW.US,D,20230410,000000,0.1029,0.1221,0.1026,0.1124,2200,0
+HOLOW.US,D,20230411,000000,0.119899,0.12,0.1188,0.12,6023,0
+HOLOW.US,D,20230413,000000,0.12,0.12,0.1026,0.1138,3751,0
+HOLOW.US,D,20230419,000000,0.100101,0.10015,0.100101,0.10015,2697,0
+HOLOW.US,D,20230420,000000,0.1186,0.1198,0.1011,0.1011,512,0
+HOLOW.US,D,20230421,000000,0.1146,0.12,0.1075,0.115,15565,0
+HOLOW.US,D,20230424,000000,0.13,0.1398,0.1008,0.111,143599,0
+HOLOW.US,D,20230425,000000,0.106,0.106,0.1,0.1021,31773,0
+HOLOW.US,D,20230426,000000,0.1003,0.1054,0.1,0.1,33012,0
+HOLOW.US,D,20230427,000000,0.1186,0.1199,0.11715,0.11715,513,0
+HOLOW.US,D,20230428,000000,0.1,0.12,0.1,0.1,4061,0
+HOLOW.US,D,20230501,000000,0.101,0.101,0.101,0.101,1347,0
+HOLOW.US,D,20230504,000000,0.1,0.12,0.1,0.1006,15056,0
+HOLOW.US,D,20230505,000000,0.1199,0.1199,0.1199,0.1199,275,0
+HOLOW.US,D,20230508,000000,0.12,0.12,0.1188,0.1197,905,0
+HOLOW.US,D,20230509,000000,0.1145,0.12,0.1134,0.12,11424,0
+HOLOW.US,D,20230511,000000,0.1188,0.1188,0.1101,0.1101,319,0
+HOLOW.US,D,20230515,000000,0.1001,0.1083,0.1,0.1001,2983,0
+HOLOW.US,D,20230516,000000,0.1038,0.1048,0.1038,0.1038,1006,0
+HOLOW.US,D,20230518,000000,0.1038,0.1048,0.1,0.1048,4810,0
+HOLOW.US,D,20230522,000000,0.1048,0.1186,0.1,0.1186,9165,0
+HOLOW.US,D,20230523,000000,0.1001,0.1035,0.1001,0.1035,1900,0
+HOLOW.US,D,20230524,000000,0.1169,0.118,0.099,0.1,44307,0
+HOLOW.US,D,20230525,000000,0.1001,0.1179,0.0996,0.0996,28700,0
+HOLOW.US,D,20230526,000000,0.1001,0.1001,0.092,0.1001,15907,0
+HOLOW.US,D,20230530,000000,0.1001,0.1001,0.0935,0.1,18474,0
+HOLOW.US,D,20230601,000000,0.1089,0.11,0.1001,0.1001,3201,0
+HOLOW.US,D,20230602,000000,0.1089,0.1089,0.1089,0.1089,200,0
+HOLOW.US,D,20230606,000000,0.1,0.1,0.1,0.1,2804,0
+HOLOW.US,D,20230607,000000,0.1,0.1,0.1,0.1,3229,0
+HOLOW.US,D,20230608,000000,0.1,0.1,0.1,0.1,2000,0
+HOLOW.US,D,20230609,000000,0.1089,0.1089,0.1089,0.1089,254,0
+HOLOW.US,D,20230612,000000,0.1,0.1,0.1,0.1,1950,0
+HOLOW.US,D,20230616,000000,0.1,0.1187,0.1,0.1184,14324,0
+HOLOW.US,D,20230620,000000,0.1,0.111451,0.0948,0.1031,14337,0
+HOLOW.US,D,20230621,000000,0.1,0.1,0.1,0.1,200,0
+HOLOW.US,D,20230627,000000,0.1,0.1,0.1,0.1,3997,0
+HOLOW.US,D,20230628,000000,0.1,0.1,0.1,0.1,7568,0
+HOLOW.US,D,20230630,000000,0.1188,0.12,0.1187,0.1188,36409,0
+HOLOW.US,D,20230705,000000,0.1001,0.1026,0.1,0.1,19434,0
+HOLOW.US,D,20230713,000000,0.1,0.1001,0.099,0.1,122467,0
+HOLOW.US,D,20230714,000000,0.102,0.1185,0.099,0.1122,30207,0
+HOLOW.US,D,20230718,000000,0.1,0.1,0.1,0.1,2160,0
+HOLOW.US,D,20230725,000000,0.1,0.100361,0.1,0.100361,2000,0
+HOLOW.US,D,20230727,000000,0.1,0.1,0.1,0.1,7028,0
+HOLOW.US,D,20230731,000000,0.11,0.11,0.109699,0.109699,3200,0
+HOLOW.US,D,20230811,000000,0.129899,0.1687,0.1287,0.1687,33537,0
+HOLOW.US,D,20230814,000000,0.121,0.1211,0.121,0.1211,1690,0
+HOLOW.US,D,20230815,000000,0.1211,0.1211,0.1,0.1,23210,0
+HOLOW.US,D,20230816,000000,0.1474,0.1733,0.1002,0.166,4477,0
+HOLOW.US,D,20230817,000000,0.1642,0.1659,0.1642,0.1643,1630,0
+HOLOW.US,D,20230821,000000,0.1781,0.1801,0.1781,0.1801,1620,0
+HOLOW.US,D,20230822,000000,0.1881,0.23,0.1781,0.23,35798,0
+HOLOW.US,D,20230823,000000,0.2228,0.2825,0.2228,0.23,38336,0
+HOLOW.US,D,20230824,000000,0.25,0.25,0.22,0.22,8320,0
+HOLOW.US,D,20230825,000000,0.1922,0.1922,0.1507,0.18,14997,0
+HOLOW.US,D,20230828,000000,0.2247,0.29,0.2088,0.2612,14843,0
+HOLOW.US,D,20230829,000000,0.3366,0.3498,0.2499,0.3,90345,0
+HOLOW.US,D,20230830,000000,0.2701,0.3007,0.2701,0.3005,12612,0
+HOLOW.US,D,20230831,000000,0.2969,0.3,0.2969,0.2999,1000,0
+HOLOW.US,D,20230905,000000,0.2176,0.2899,0.2176,0.2899,971,0
+HOLOW.US,D,20230907,000000,0.2051,0.2501,0.2051,0.2501,1200,0
+HOLOW.US,D,20230908,000000,0.2277,0.2601,0.2125,0.25,11710,0
+HOLOW.US,D,20230911,000000,0.2772,0.2801,0.198,0.1999,104273,0
+HOLOW.US,D,20230912,000000,0.2178,0.51,0.1603,0.229951,897383,0
+HOLOW.US,D,20230913,000000,0.2349,0.2349,0.0817,0.0988,84321,0
+HOLOW.US,D,20230914,000000,0.0855,0.0855,0.0622,0.0667,39946,0
+HOLOW.US,D,20230915,000000,0.063,0.1,0.055,0.0798,52703,0
+HOLOW.US,D,20230918,000000,0.0875,0.0875,0.0581,0.08,13902,0
+HOLOW.US,D,20230919,000000,0.07749,0.07749,0.0302,0.0429,114643,0
+HOLOW.US,D,20230920,000000,0.032,0.03805,0.0303,0.038,14035,0
+HOLOW.US,D,20230921,000000,0.0391,0.0398,0.0391,0.0392,3976,0
+HOLOW.US,D,20230922,000000,0.0388,0.0408,0.0388,0.0408,13443,0
+HOLOW.US,D,20230925,000000,0.0315,0.0431,0.0315,0.040451,959,0
+HOLOW.US,D,20230926,000000,0.039,0.043,0.0306,0.0306,5904,0
+HOLOW.US,D,20230927,000000,0.0384,0.0455,0.0315,0.04,23631,0
+HOLOW.US,D,20230928,000000,0.0401,0.0401,0.0401,0.0401,10000,0
+HOLOW.US,D,20230929,000000,0.0499,0.055,0.0401,0.0401,8659,0
+HOLOW.US,D,20231002,000000,0.0499,0.0499,0.0315,0.0316,8468,0
+HOLOW.US,D,20231003,000000,0.03959,0.04,0.035899,0.04,15380,0
+HOLOW.US,D,20231004,000000,0.04,0.04,0.0319,0.037287,13429,0
+HOLOW.US,D,20231005,000000,0.04,0.04,0.0315,0.034901,6051,0
+HOLOW.US,D,20231006,000000,0.0317,0.0349,0.0315,0.0315,7665,0
+HOLOW.US,D,20231009,000000,0.031601,0.031601,0.031601,0.031601,500,0
+HOLOW.US,D,20231010,000000,0.0324,0.0324,0.0315,0.0323,5024,0
+HOLOW.US,D,20231011,000000,0.0315,0.0326,0.0315,0.0326,2561,0
+HOLOW.US,D,20231012,000000,0.037,0.0397,0.0347,0.0348,905,0
+HOLOW.US,D,20231013,000000,0.0398,0.0398,0.039152,0.039152,800,0
+HOLOW.US,D,20231016,000000,0.0347,0.04,0.0347,0.04,1687,0
+HOLOW.US,D,20231017,000000,0.04,0.0494,0.0396,0.0494,14251,0
+HOLOW.US,D,20231019,000000,0.0364,0.0364,0.0364,0.0364,808,0
+HOLOW.US,D,20231023,000000,0.0324,0.0395,0.0324,0.0395,505,0
+HOLOW.US,D,20231024,000000,0.0429,0.0429,0.0392,0.040435,1000,0
+HOLOW.US,D,20231025,000000,0.0403,0.0403,0.0403,0.0403,102,0
+HOLOW.US,D,20231026,000000,0.0379,0.0379,0.0379,0.0379,181,0
+HOLOW.US,D,20231027,000000,0.0328,0.0328,0.0315,0.0315,1244,0
+HOLOW.US,D,20231106,000000,0.0388,0.0388,0.0315,0.0346,4500,0
+HOLOW.US,D,20231110,000000,0.0347,0.0347,0.0347,0.0347,3080,0
+HOLOW.US,D,20231117,000000,0.0315,0.047,0.03,0.046,31098,0
+HOLOW.US,D,20231120,000000,0.0413,0.046,0.0413,0.046,442,0
+HOLOW.US,D,20231121,000000,0.0459,0.0459,0.0297,0.03,17520,0
+HOLOW.US,D,20231124,000000,0.0474,0.0475,0.047,0.047,12345,0
+HOLOW.US,D,20231127,000000,0.0442,0.046679,0.0442,0.046679,4030,0
+HOLOW.US,D,20231128,000000,0.0456,0.072399,0.0456,0.06,114975,0
+HOLOW.US,D,20231129,000000,0.06,0.06,0.0594,0.06,5869,0
+HOLOW.US,D,20231130,000000,0.0337,0.06,0.0337,0.06,3182,0
+HOLOW.US,D,20231201,000000,0.0644,0.0675,0.0644,0.0675,7413,0
+HOLOW.US,D,20231204,000000,0.0598,0.0598,0.0598,0.0598,553,0
+HOLOW.US,D,20231205,000000,0.06,0.0854,0.0587,0.0854,45173,0
+HOLOW.US,D,20231206,000000,0.0849,0.0849,0.0791,0.08,1352,0
+HOLOW.US,D,20231207,000000,0.05,0.05,0.04,0.04,1121,0
+HOLOW.US,D,20231208,000000,0.0841,0.0841,0.0841,0.0841,100,0
+HOLOW.US,D,20231211,000000,0.0792,0.0792,0.0792,0.0792,309,0
+HOLOW.US,D,20231220,000000,0.078,0.078,0.078,0.078,135,0
+HOLOW.US,D,20231226,000000,0.0432,0.0432,0.0431,0.0431,1609,0
+HOLOW.US,D,20231228,000000,0.03,0.03,0.025,0.025,4306,0
+HOLOW.US,D,20231229,000000,0.0221,0.03,0.0177,0.03,16836,0
+HOLOW.US,D,20240102,000000,0.03,0.03,0.0215,0.0215,900,0
+HOLOW.US,D,20240103,000000,0.02,0.02,0.02,0.02,698,0
+HOLOW.US,D,20240104,000000,0.0308,0.0312,0.0204,0.0204,450,0
+HOLOW.US,D,20240105,000000,0.0353,0.0353,0.0349,0.0352,1402,0
+HOLOW.US,D,20240109,000000,0.0473,0.0473,0.0352,0.0352,7353,0
+HOLOW.US,D,20240112,000000,0.055,0.0603,0.0544,0.0602,8195,0
+HOLOW.US,D,20240117,000000,0.0414,0.04145,0.0295,0.04145,560,0
+HOLOW.US,D,20240118,000000,0.023,0.023,0.0229,0.023,3266,0
+HOLOW.US,D,20240122,000000,0.0593,0.0599,0.0593,0.0599,423,0
+HOLOW.US,D,20240126,000000,0.0242,0.0242,0.0242,0.0242,520,0
+HOLOW.US,D,20240129,000000,0.040001,0.040001,0.04,0.04,5936,0
+HOLOW.US,D,20240130,000000,0.04,0.0585,0.04,0.0585,200,0
+HOLOW.US,D,20240205,000000,0.043099,0.05,0.043099,0.043446,1330,0
+HOLOW.US,D,20240207,000000,0.05,0.17,0.043,0.14,3368729,0
+HOLOW.US,D,20240208,000000,0.2255,0.2594,0.1111,0.176,1573732,0
+HOLOW.US,D,20240209,000000,0.15,0.1501,0.09,0.11,318080,0
+HOLOW.US,D,20240212,000000,0.0997,0.0997,0.0603,0.0651,169551,0
+HOLOW.US,D,20240213,000000,0.0799,0.2,0.069,0.121,843651,0
+HOLOW.US,D,20240214,000000,0.1873,0.1873,0.1055,0.1116,145223,0
+HOLOW.US,D,20240215,000000,0.1102,0.1499,0.1027,0.135,193958,0
+HOLOW.US,D,20240216,000000,0.18,0.64,0.14,0.45,2541205,0
+HOLOW.US,D,20240220,000000,0.46,0.46,0.14,0.145,1196336,0
+HOLOW.US,D,20240221,000000,0.21,0.21,0.134,0.1492,478671,0
+HOLOW.US,D,20240222,000000,0.299,0.299,0.135,0.1497,625734,0
+HOLOW.US,D,20240223,000000,0.1404,0.1495,0.1,0.122,347045,0
+HOLOW.US,D,20240226,000000,0.149,0.272,0.1444,0.159199,1451967,0
+HOLOW.US,D,20240227,000000,0.15,0.158932,0.113,0.1346,409513,0
+HOLOW.US,D,20240228,000000,0.125,0.1497,0.1171,0.1329,246054,0
+HOLOW.US,D,20240229,000000,0.12,0.1319,0.11,0.1299,102358,0
+HOLOW.US,D,20240301,000000,0.1114,0.1336,0.1114,0.121,43600,0
+HOLOW.US,D,20240304,000000,0.1298,0.1298,0.1021,0.1197,48072,0
+HOLOW.US,D,20240305,000000,0.11,0.1111,0.101,0.11,43126,0
+HOLOW.US,D,20240306,000000,0.123,0.13899,0.1049,0.11485,52391,0
+HOLOW.US,D,20240307,000000,0.1148,0.120038,0.1004,0.1049,44431,0
+HOLOW.US,D,20240308,000000,0.1049,0.11,0.099,0.099,17898,0
+HOLOW.US,D,20240311,000000,0.109,0.109,0.09,0.0998,55084,0
+HOLOW.US,D,20240312,000000,0.102,0.1375,0.086,0.1,289838,0
+HOLOW.US,D,20240313,000000,0.114,0.13,0.1011,0.1067,520868,0
+HOLOW.US,D,20240314,000000,0.1112,0.12,0.1032,0.103249,348252,0
+HOLOW.US,D,20240315,000000,0.11,0.112491,0.1,0.1018,33650,0
+HOLOW.US,D,20240318,000000,0.108,0.112,0.091,0.094175,43078,0
+HOLOW.US,D,20240319,000000,0.0942,0.1025,0.0831,0.0882,77439,0
+HOLOW.US,D,20240320,000000,0.084,0.1,0.084,0.0969,13960,0
+HOLOW.US,D,20240321,000000,0.0969,0.1043,0.085,0.085,151255,0
+HOLOW.US,D,20240322,000000,0.0868,0.1044,0.083,0.098,98449,0
+HOLOW.US,D,20240325,000000,0.09,0.09,0.082,0.082,13475,0
+HOLOW.US,D,20240326,000000,0.082,0.0987,0.082,0.0822,48034,0
+HOLOW.US,D,20240327,000000,0.095,0.095,0.0755,0.0843,38231,0
+HOLOW.US,D,20240328,000000,0.085,0.09,0.083,0.0865,39299,0
+HOLOW.US,D,20240401,000000,0.087,0.0981,0.087,0.0955,74754,0
+HOLOW.US,D,20240402,000000,0.095,0.1,0.0876,0.0929,90031,0
+HOLOW.US,D,20240403,000000,0.09,0.09,0.08,0.09,264124,0
+HOLOW.US,D,20240404,000000,0.0975,0.0975,0.082201,0.0879,78546,0
+HOLOW.US,D,20240405,000000,0.09,0.0963,0.081,0.085,84207,0
+HOLOW.US,D,20240408,000000,0.0811,0.0918,0.075,0.0801,58994,0
+HOLOW.US,D,20240409,000000,0.088,0.088,0.0751,0.08,10250,0
+HOLOW.US,D,20240410,000000,0.07661,0.08,0.0759,0.0799,13416,0
+HOLOW.US,D,20240411,000000,0.0766,0.0766,0.075,0.0751,8832,0
+HOLOW.US,D,20240412,000000,0.0846,0.0846,0.072,0.072,39964,0
+HOLOW.US,D,20240415,000000,0.0711,0.0751,0.065,0.065,50985,0
+HOLOW.US,D,20240416,000000,0.0661,0.0675,0.065,0.0675,23807,0
+HOLOW.US,D,20240417,000000,0.063,0.0751,0.06,0.075,25676,0
+HOLOW.US,D,20240418,000000,0.11,0.11,0.0752,0.0801,199628,0
+HOLOW.US,D,20240419,000000,0.072,0.0859,0.0615,0.0651,56360,0
+HOLOW.US,D,20240422,000000,0.0888,0.0888,0.072,0.085814,23180,0
+HOLOW.US,D,20240423,000000,0.08,0.08,0.0624,0.079,55798,0
+HOLOW.US,D,20240424,000000,0.0766,0.0766,0.0624,0.065,8106,0
+HOLOW.US,D,20240425,000000,0.0699,0.1,0.0651,0.08,174617,0
+HOLOW.US,D,20240426,000000,0.0799,0.08495,0.0712,0.078,15577,0
+HOLOW.US,D,20240429,000000,0.078,0.0888,0.072,0.0722,46071,0
+HOLOW.US,D,20240430,000000,0.073,0.0803,0.0722,0.073,8964,0
+HOLOW.US,D,20240501,000000,0.073,0.073,0.073,0.073,4851,0
+HOLOW.US,D,20240502,000000,0.08,0.08,0.073,0.073,12249,0
+HOLOW.US,D,20240503,000000,0.0751,0.0751,0.06,0.07,37812,0
+HOLOW.US,D,20240506,000000,0.07,0.07,0.06,0.0611,10883,0
+HOLOW.US,D,20240507,000000,0.061239,0.075,0.052,0.0749,16928,0
+HOLOW.US,D,20240508,000000,0.0716,0.0716,0.061,0.0701,20092,0
+HOLOW.US,D,20240509,000000,0.0611,0.07,0.0387,0.06,54858,0
+HOLOW.US,D,20240510,000000,0.0604,0.064999,0.06,0.064999,1655,0
+HOLOW.US,D,20240513,000000,0.08,0.0801,0.075,0.079603,42847,0
+HOLOW.US,D,20240514,000000,0.1,0.1098,0.0651,0.078021,686909,0
+HOLOW.US,D,20240515,000000,0.088,0.088,0.0622,0.078,67907,0
+HOLOW.US,D,20240516,000000,0.0661,0.078,0.0619,0.07,105176,0
+HOLOW.US,D,20240517,000000,0.0773,0.0773,0.064,0.0661,37414,0
+HOLOW.US,D,20240520,000000,0.0749,0.0749,0.068101,0.07105,17420,0
+HOLOW.US,D,20240521,000000,0.077,0.077,0.0573,0.06,192494,0
+HOLOW.US,D,20240522,000000,0.0599,0.06,0.0501,0.06,5117,0
+HOLOW.US,D,20240523,000000,0.0695,0.0695,0.048,0.048,198720,0
+HOLOW.US,D,20240524,000000,0.0676,0.0685,0.0501,0.052,55906,0
+HOLOW.US,D,20240528,000000,0.0664,0.0664,0.048,0.05,203324,0
+HOLOW.US,D,20240529,000000,0.0501,0.0595,0.048,0.0557,77134,0
+HOLOW.US,D,20240530,000000,0.0584,0.0584,0.046599,0.049,67205,0
+HOLOW.US,D,20240531,000000,0.0505,0.0505,0.045,0.045,40739,0
+HOLOW.US,D,20240603,000000,0.0573,0.0573,0.0472,0.0551,651829,0
+HOLOW.US,D,20240604,000000,0.054,0.066,0.0401,0.065,333269,0
+HOLOW.US,D,20240605,000000,0.0568,0.0611,0.0537,0.06,107079,0
+HOLOW.US,D,20240606,000000,0.06,0.062,0.0503,0.062,137970,0
+HOLOW.US,D,20240607,000000,0.0526,0.065,0.052,0.0582,234736,0
+HOLOW.US,D,20240610,000000,0.058,0.0612,0.055,0.0561,47510,0
+HOLOW.US,D,20240611,000000,0.0568,0.062399,0.0568,0.062399,110522,0
+HOLOW.US,D,20240612,000000,0.0555,0.069,0.0555,0.063,70192,0
+HOLOW.US,D,20240613,000000,0.0564,0.0668,0.0564,0.0601,34039,0
+HOLOW.US,D,20240614,000000,0.059,0.0662,0.059,0.0612,16629,0
+HOLOW.US,D,20240617,000000,0.066,0.066,0.0513,0.0513,40215,0
+HOLOW.US,D,20240618,000000,0.053,0.0638,0.053,0.053,153113,0
+HOLOW.US,D,20240620,000000,0.0502,0.058,0.05,0.0501,128943,0
+HOLOW.US,D,20240621,000000,0.0508,0.0508,0.0412,0.049999,18970,0
+HOLOW.US,D,20240624,000000,0.0456,0.05,0.045,0.05,40634,0
+HOLOW.US,D,20240625,000000,0.05,0.06,0.0412,0.0528,63428,0
+HOLOW.US,D,20240626,000000,0.048,0.05332,0.0401,0.0479,22445,0
+HOLOW.US,D,20240627,000000,0.0426,0.0494,0.0411,0.04275,53898,0
+HOLOW.US,D,20240628,000000,0.046899,0.047,0.043,0.0445,37652,0
+HOLOW.US,D,20240701,000000,0.044999,0.0575,0.0445,0.0539,43941,0
+HOLOW.US,D,20240702,000000,0.0576,0.0576,0.0502,0.0525,32742,0
+HOLOW.US,D,20240703,000000,0.0511,0.0511,0.0511,0.0511,2254,0
+HOLOW.US,D,20240705,000000,0.051,0.058,0.0505,0.0509,73334,0
+HOLOW.US,D,20240708,000000,0.05,0.0525,0.0475,0.0515,15426,0
+HOLOW.US,D,20240709,000000,0.04802,0.05,0.0475,0.0475,32779,0
+HOLOW.US,D,20240710,000000,0.045,0.0475,0.0351,0.0474,44586,0
+HOLOW.US,D,20240711,000000,0.0474,0.0489,0.0427,0.0479,19551,0
+HOLOW.US,D,20240712,000000,0.0475,0.0483,0.0404,0.0458,17786,0
+HOLOW.US,D,20240715,000000,0.0483,0.05,0.045101,0.05,20250,0
+HOLOW.US,D,20240716,000000,0.0405,0.046553,0.03,0.046553,30359,0
+HOLOW.US,D,20240717,000000,0.0466,0.0481,0.039899,0.04,16004,0
+HOLOW.US,D,20240718,000000,0.0437,0.0437,0.0397,0.0397,11369,0
+HOLOW.US,D,20240719,000000,0.0397,0.0397,0.0396,0.0396,4006,0
+HOLOW.US,D,20240722,000000,0.038301,0.0395,0.036,0.0392,26287,0
+HOLOW.US,D,20240723,000000,0.04,0.0699,0.036,0.065948,127910,0
+HOLOW.US,D,20240724,000000,0.045,0.065,0.045,0.058,109564,0
+HOLOW.US,D,20240725,000000,0.0552,0.0575,0.0451,0.0573,38022,0
+HOLOW.US,D,20240726,000000,0.045,0.05,0.045,0.05,1400,0
+HOLOW.US,D,20240729,000000,0.0415,0.06,0.0415,0.055,11315,0
+HOLOW.US,D,20240730,000000,0.05,0.06,0.04,0.06,23120,0
+HOLOW.US,D,20240731,000000,0.06,0.06,0.045,0.045,16933,0
+HOLOW.US,D,20240801,000000,0.056,0.0589,0.0451,0.0501,33134,0
+HOLOW.US,D,20240802,000000,0.0452,0.05,0.0311,0.0494,80087,0
+HOLOW.US,D,20240805,000000,0.03,0.0492,0.03,0.0362,22310,0
+HOLOW.US,D,20240806,000000,0.0495,0.0495,0.04,0.044699,174805,0
+HOLOW.US,D,20240807,000000,0.048,0.048,0.04,0.047599,52889,0
+HOLOW.US,D,20240808,000000,0.0415,0.0476,0.041301,0.0474,36166,0
+HOLOW.US,D,20240809,000000,0.043549,0.05,0.041,0.0499,44109,0
+HOLOW.US,D,20240812,000000,0.0415,0.0487,0.0413,0.047376,79863,0
+HOLOW.US,D,20240813,000000,0.0451,0.05,0.0435,0.048,32230,0
+HOLOW.US,D,20240814,000000,0.05,0.0569,0.0455,0.045553,57688,0
+HOLOW.US,D,20240815,000000,0.0567,0.0567,0.0425,0.044,16575,0
+HOLOW.US,D,20240816,000000,0.0463,0.0494,0.0431,0.047,9364,0
+HOLOW.US,D,20240819,000000,0.047,0.05,0.04,0.05,185023,0
+HOLOW.US,D,20240820,000000,0.06,0.0699,0.045,0.06,340616,0
+HOLOW.US,D,20240821,000000,0.0597,0.0598,0.048,0.0536,88443,0
+HOLOW.US,D,20240822,000000,0.0574,0.071,0.0482,0.0575,238648,0
+HOLOW.US,D,20240823,000000,0.08,0.08,0.0502,0.063,140785,0
+HOLOW.US,D,20240826,000000,0.05111,0.0598,0.0481,0.051799,42794,0
+HOLOW.US,D,20240827,000000,0.0518,0.0558,0.046,0.0518,75874,0
+HOLOW.US,D,20240828,000000,0.044,0.0556,0.035,0.045,121354,0
+HOLOW.US,D,20240829,000000,0.0413,0.0465,0.0412,0.0456,9350,0
+HOLOW.US,D,20240830,000000,0.0497,0.05,0.0412,0.0489,43904,0
+HOLOW.US,D,20240903,000000,0.041,0.046499,0.0352,0.044899,66464,0
+HOLOW.US,D,20240904,000000,0.0453,0.0455,0.0354,0.0441,15660,0
+HOLOW.US,D,20240905,000000,0.0381,0.0441,0.0372,0.0441,12563,0
+HOLOW.US,D,20240906,000000,0.039,0.0423,0.0371,0.03855,20105,0
+HOLOW.US,D,20240909,000000,0.0371,0.0463,0.0371,0.041901,12457,0
+HOLOW.US,D,20240910,000000,0.0401,0.0444,0.0351,0.0444,74906,0
+HOLOW.US,D,20240911,000000,0.0381,0.0388,0.0355,0.036,44781,0
+HOLOW.US,D,20240912,000000,0.04,0.04,0.035,0.036,43109,0
+HOLOW.US,D,20240913,000000,0.0425,0.0428,0.0388,0.0427,18891,0
+HOLOW.US,D,20240916,000000,0.0351,0.042801,0.0351,0.0418,13635,0
+HOLOW.US,D,20240917,000000,0.031,0.041699,0.031,0.0416,18115,0
+HOLOW.US,D,20240918,000000,0.039,0.039,0.038,0.038,13861,0
+HOLOW.US,D,20240919,000000,0.0385,0.0455,0.038,0.0455,25817,0
+HOLOW.US,D,20240920,000000,0.0445,0.0449,0.036,0.0449,12487,0
+HOLOW.US,D,20240923,000000,0.035,0.045,0.031,0.042,40031,0
+HOLOW.US,D,20240924,000000,0.044899,0.0449,0.044899,0.0449,2310,0
+HOLOW.US,D,20240925,000000,0.040101,0.044899,0.0392,0.044899,17134,0
+HOLOW.US,D,20240926,000000,0.0351,0.0449,0.0351,0.0449,43915,0
+HOLOW.US,D,20240927,000000,0.045,0.045,0.042,0.0421,2442,0
+HOLOW.US,D,20240930,000000,0.039,0.0494,0.032,0.0415,136583,0
+HOLOW.US,D,20241001,000000,0.0486,0.052,0.035,0.0481,93196,0
+HOLOW.US,D,20241002,000000,0.049,0.049,0.0322,0.0438,80224,0
+HOLOW.US,D,20241003,000000,0.0482,0.0482,0.0435,0.0437,7558,0
+HOLOW.US,D,20241004,000000,0.035,0.041,0.035,0.041,24495,0
+HOLOW.US,D,20241007,000000,0.0255,0.0429,0.0255,0.0429,62060,0
+HOLOW.US,D,20241008,000000,0.033,0.0399,0.0302,0.0399,37929,0
+HOLOW.US,D,20241009,000000,0.0397,0.087,0.031,0.05,1239654,0
+HOLOW.US,D,20241010,000000,0.0585,0.0585,0.0427,0.0545,55251,0
+HOLOW.US,D,20241011,000000,0.0537,0.0537,0.043,0.0508,41687,0
+HOLOW.US,D,20241014,000000,0.05,0.05,0.0414,0.0467,42976,0
+HOLOW.US,D,20241015,000000,0.044,0.0508,0.0423,0.0451,36145,0
+HOLOW.US,D,20241016,000000,0.0537,0.0537,0.04,0.0465,31731,0
+HOLOW.US,D,20241017,000000,0.0452,0.0452,0.0349,0.0398,99296,0
+HOLOW.US,D,20241018,000000,0.0398,0.0436,0.031,0.04,40893,0
+HOLOW.US,D,20241021,000000,0.04,0.0426,0.0333,0.0399,5073,0
+HOLOW.US,D,20241022,000000,0.0399,0.0399,0.0399,0.0399,175,0
+HOLOW.US,D,20241023,000000,0.04,0.04,0.0333,0.0394,11766,0
+HOLOW.US,D,20241024,000000,0.0392,0.0394,0.038,0.0394,34984,0
+HOLOW.US,D,20241025,000000,0.0374,0.037999,0.0353,0.0371,8290,0
+HOLOW.US,D,20241028,000000,0.035999,0.036,0.034,0.035,17821,0
+HOLOW.US,D,20241029,000000,0.036,0.036,0.0311,0.0332,45227,0
+HOLOW.US,D,20241030,000000,0.031,0.0375,0.031,0.037399,3800,0
+HOLOW.US,D,20241031,000000,0.0345,0.0375,0.0313,0.0374,14533,0
+HOLOW.US,D,20241101,000000,0.0374,0.0484,0.0316,0.0383,116224,0
+HOLOW.US,D,20241104,000000,0.04,0.0424,0.0322,0.038,19966,0
+HOLOW.US,D,20241105,000000,0.0369,0.038,0.0314,0.037,40164,0
+HOLOW.US,D,20241106,000000,0.0313,0.0484,0.0313,0.0409,70087,0
+HOLOW.US,D,20241107,000000,0.04,0.04,0.0349,0.0395,9139,0
+HOLOW.US,D,20241108,000000,0.034,0.034,0.0312,0.033399,45405,0
+HOLOW.US,D,20241111,000000,0.0329,0.0329,0.0311,0.0329,52184,0
+HOLOW.US,D,20241112,000000,0.0385,0.05,0.0385,0.0387,169060,0
+HOLOW.US,D,20241113,000000,0.0387,0.0387,0.0381,0.038599,14378,0
+HOLOW.US,D,20241114,000000,0.0386,0.0387,0.0328,0.0387,101602,0
+HOLOW.US,D,20241115,000000,0.039899,0.0479,0.0328,0.0341,31487,0
+HOLOW.US,D,20241118,000000,0.0362,0.0469,0.023,0.037,146030,0
+HOLOW.US,D,20241119,000000,0.0319,0.037,0.0267,0.037,8352,0
+HOLOW.US,D,20241120,000000,0.037,0.037,0.0301,0.037,9484,0
+HOLOW.US,D,20241121,000000,0.0342,0.037,0.0315,0.0369,5894,0
+HOLOW.US,D,20241122,000000,0.0319,0.037,0.0319,0.036,10464,0
+HOLOW.US,D,20241125,000000,0.0379,0.0399,0.032001,0.0399,14264,0
+HOLOW.US,D,20241126,000000,0.032,0.0399,0.032,0.0398,11500,0
+HOLOW.US,D,20241127,000000,0.0399,0.0399,0.03,0.0393,32500,0
+HOLOW.US,D,20241129,000000,0.0303,0.0379,0.03,0.0378,17942,0
+HOLOW.US,D,20241202,000000,0.0337,0.0364,0.029,0.0356,50153,0
+HOLOW.US,D,20241203,000000,0.0307,0.0349,0.0291,0.0349,18953,0
+HOLOW.US,D,20241204,000000,0.0309,0.0344,0.0309,0.032,2647,0
+HOLOW.US,D,20241205,000000,0.0309,0.0344,0.0309,0.0333,14002,0
+HOLOW.US,D,20241206,000000,0.0333,0.0335,0.0315,0.0315,16204,0
+HOLOW.US,D,20241209,000000,0.029,0.04,0.029,0.0374,43049,0
+HOLOW.US,D,20241210,000000,0.038999,0.039,0.0389,0.0389,2249,0
+HOLOW.US,D,20241211,000000,0.04,0.04,0.0348,0.038821,7482,0
+HOLOW.US,D,20241212,000000,0.0303,0.038,0.03,0.038,4467,0
+HOLOW.US,D,20241213,000000,0.03,0.0331,0.03,0.030201,5379,0
+HOLOW.US,D,20241216,000000,0.03,0.0343,0.03,0.034,23586,0
+HOLOW.US,D,20241217,000000,0.035,0.037,0.03,0.035,99910,0
+HOLOW.US,D,20241218,000000,0.04,0.04,0.03,0.0377,71270,0
+HOLOW.US,D,20241219,000000,0.04,0.042,0.0341,0.0389,117928,0
+HOLOW.US,D,20241220,000000,0.0544,0.0544,0.0416,0.0449,72448,0
+HOLOW.US,D,20241223,000000,0.04245,0.053,0.037,0.037,64494,0
+HOLOW.US,D,20241224,000000,0.04,0.0486,0.037,0.04,10491,0
+HOLOW.US,D,20241226,000000,0.049,0.06,0.037,0.058,87063,0
+HOLOW.US,D,20241227,000000,0.059,0.1,0.0454,0.088,666297,0
+HOLOW.US,D,20241230,000000,0.14,0.4188,0.14,0.322343,3451217,0
+HOLOW.US,D,20241231,000000,0.362,0.5775,0.28,0.3371,3334331,0
+HOLOW.US,D,20250102,000000,0.46,0.47,0.3601,0.4299,1314901,0
+HOLOW.US,D,20250103,000000,0.45,0.454,0.35,0.3799,495299,0
+HOLOW.US,D,20250106,000000,0.35,0.35,0.2,0.244459,1015582,0
+HOLOW.US,D,20250107,000000,0.228,0.2473,0.1702,0.21,550534,0
+HOLOW.US,D,20250108,000000,0.19,0.19,0.135,0.18,331221,0
+HOLOW.US,D,20250110,000000,0.2442,0.2799,0.1819,0.19,468494,0
+HOLOW.US,D,20250113,000000,0.21,0.238886,0.1814,0.2282,127784,0
+HOLOW.US,D,20250114,000000,0.26,0.26,0.195,0.2239,144851,0
+HOLOW.US,D,20250115,000000,0.241,0.241,0.19,0.2005,94075,0
+HOLOW.US,D,20250116,000000,0.22,0.241,0.2,0.2097,252291,0
+HOLOW.US,D,20250117,000000,0.18,0.226,0.151,0.174,315352,0
+HOLOW.US,D,20250121,000000,0.174,0.174,0.1375,0.15005,119996,0
+HOLOW.US,D,20250122,000000,0.158,0.1595,0.1301,0.15,101979,0
+HOLOW.US,D,20250123,000000,0.1594,0.1594,0.1351,0.1425,39182,0
+HOLOW.US,D,20250124,000000,0.1426,0.159,0.136,0.14,70797,0
+HOLOW.US,D,20250127,000000,0.183,0.241,0.17,0.22,1243603,0
+HOLOW.US,D,20250128,000000,0.27,0.29,0.202,0.2201,648645,0
+HOLOW.US,D,20250129,000000,0.2201,0.245,0.18,0.1811,114390,0
+HOLOW.US,D,20250130,000000,0.199,0.199,0.17,0.1825,91506,0
+HOLOW.US,D,20250131,000000,0.1705,0.1998,0.16,0.1758,91745,0
+HOLOW.US,D,20250203,000000,0.18,0.1895,0.1669,0.167,48903,0
+HOLOW.US,D,20250204,000000,0.1683,0.2156,0.1683,0.185,150408,0
+HOLOW.US,D,20250205,000000,0.1999,0.1999,0.16075,0.17,119631,0
+HOLOW.US,D,20250206,000000,0.18,0.183,0.145,0.17,131470,0
+HOLOW.US,D,20250207,000000,0.16,0.179,0.1475,0.1651,81299,0
+HOLOW.US,D,20250210,000000,0.15,0.169,0.1407,0.169,177474,0
+HOLOW.US,D,20250211,000000,0.17,0.177799,0.1485,0.1598,38364,0
+HOLOW.US,D,20250212,000000,0.16,0.1775,0.16,0.1651,105146,0
+HOLOW.US,D,20250213,000000,0.17,0.199899,0.1622,0.175,181236,0
+HOLOW.US,D,20250214,000000,0.163101,0.178,0.152,0.154,54357,0
+HOLOW.US,D,20250218,000000,0.165,0.1655,0.1401,0.155,82307,0
+HOLOW.US,D,20250219,000000,0.1545,0.1646,0.0805,0.1125,181277,0
+HOLOW.US,D,20250220,000000,0.12,0.1498,0.12,0.138899,148742,0
+HOLOW.US,D,20250221,000000,0.17,0.22,0.1511,0.186971,1007595,0
+HOLOW.US,D,20250224,000000,0.1996,0.1996,0.144999,0.16,397146,0
+HOLOW.US,D,20250225,000000,0.135,0.1691,0.135,0.156249,110115,0
+HOLOW.US,D,20250226,000000,0.15,0.169,0.136,0.141,30046,0
+HOLOW.US,D,20250227,000000,0.1585,0.1585,0.1372,0.145,116301,0
+HOLOW.US,D,20250228,000000,0.14,0.155,0.1399,0.1401,90107,0
+HOLOW.US,D,20250303,000000,0.1434,0.166199,0.1427,0.1431,99811,0
+HOLOW.US,D,20250304,000000,0.1547,0.1547,0.1232,0.1429,42451,0
+HOLOW.US,D,20250305,000000,0.145,0.1465,0.1124,0.1386,123126,0
+HOLOW.US,D,20250306,000000,0.1125,0.1391,0.1,0.1261,148567,0
+HOLOW.US,D,20250307,000000,0.13,0.1338,0.114,0.125,36602,0
+HOLOW.US,D,20250310,000000,0.1205,0.1205,0.101,0.11,43428,0
+HOLOW.US,D,20250311,000000,0.113,0.125,0.1011,0.124899,59566,0
+HOLOW.US,D,20250312,000000,0.1245,0.1245,0.1031,0.119,54583,0
+HOLOW.US,D,20250313,000000,0.1149,0.1202,0.104,0.1099,58264,0
+HOLOW.US,D,20250314,000000,0.1148,0.132,0.11,0.1101,135575,0
+HOLOW.US,D,20250317,000000,0.12,0.1315,0.115,0.1223,142742,0
+HOLOW.US,D,20250318,000000,0.1219,0.1219,0.0861,0.1049,62890,0
+HOLOW.US,D,20250319,000000,0.1186,0.1186,0.101,0.105,60796,0
+HOLOW.US,D,20250320,000000,0.11,0.115,0.105,0.1098,27153,0
+HOLOW.US,D,20250321,000000,0.1098,0.195,0.0802,0.1429,687662,0
+HOLOW.US,D,20250324,000000,0.1491,0.2,0.12,0.188,479441,0
+HOLOW.US,D,20250325,000000,0.1799,0.2,0.152,0.185,127736,0
+HOLOW.US,D,20250326,000000,0.185,0.185,0.155,0.1553,103716,0
+HOLOW.US,D,20250327,000000,0.141,0.178,0.14,0.167,51868,0
+HOLOW.US,D,20250328,000000,0.164,0.178,0.1405,0.178,29227,0
+HOLOW.US,D,20250331,000000,0.1568,0.1748,0.1424,0.1509,174210,0
+HOLOW.US,D,20250401,000000,0.1613,0.1613,0.1325,0.1482,11914,0
+HOLOW.US,D,20250402,000000,0.146101,0.146101,0.13075,0.1351,17873,0
+HOLOW.US,D,20250403,000000,0.1531,0.1531,0.1262,0.147,30608,0
+HOLOW.US,D,20250404,000000,0.1469,0.1597,0.13,0.1301,45692,0
+HOLOW.US,D,20250407,000000,0.1342,0.1396,0.1061,0.1204,29508,0
+HOLOW.US,D,20250408,000000,0.12,0.125,0.1077,0.108,59007,0
+HOLOW.US,D,20250409,000000,0.114,0.1195,0.1075,0.1075,53200,0
+HOLOW.US,D,20250410,000000,0.1195,0.139,0.1075,0.120337,41733,0
+HOLOW.US,D,20250411,000000,0.1238,0.1375,0.1195,0.1201,6925,0
+HOLOW.US,D,20250414,000000,0.125,0.13,0.0813,0.119519,123289,0
+HOLOW.US,D,20250415,000000,0.103,0.114,0.084,0.1098,64504,0
+HOLOW.US,D,20250416,000000,0.105271,0.115,0.0852,0.0896,104012,0
+HOLOW.US,D,20250417,000000,0.0996,0.1,0.0913,0.0915,70974,0
+HOLOW.US,D,20250421,000000,0.091,0.1,0.091,0.1,40994,0
+HOLOW.US,D,20250422,000000,0.1101,0.115,0.1001,0.1007,64960,0
+HOLOW.US,D,20250423,000000,0.1049,0.1049,0.085,0.0877,43295,0
+HOLOW.US,D,20250424,000000,0.0987,0.1125,0.09,0.1124,67779,0
+HOLOW.US,D,20250425,000000,0.11,0.11,0.0921,0.0961,32939,0
+HOLOW.US,D,20250428,000000,0.1125,0.1125,0.0931,0.0931,25534,0
+HOLOW.US,D,20250429,000000,0.1085,0.1085,0.0857,0.094549,34548,0
+HOLOW.US,D,20250430,000000,0.086,0.095,0.086,0.0945,5746,0
+HOLOW.US,D,20250501,000000,0.104629,0.104629,0.090631,0.1,6281,0
+HOLOW.US,D,20250502,000000,0.1036,0.1036,0.091,0.091,9550,0
+HOLOW.US,D,20250505,000000,0.0998,0.0998,0.0911,0.0911,8840,0
+HOLOW.US,D,20250506,000000,0.0906,0.0995,0.075,0.075,169043,0
+HOLOW.US,D,20250507,000000,0.07,0.0849,0.07,0.0702,49368,0
+HOLOW.US,D,20250508,000000,0.0843,0.0847,0.074,0.074,39127,0
+HOLOW.US,D,20250509,000000,0.0725,0.0775,0.0701,0.072407,29118,0
+HOLOW.US,D,20250512,000000,0.07,0.0808,0.07,0.07778,30063,0
+HOLOW.US,D,20250513,000000,0.078,0.0807,0.07,0.0753,26333,0
+HOLOW.US,D,20250514,000000,0.089,0.089,0.0725,0.0725,40025,0
+HOLOW.US,D,20250515,000000,0.0711,0.0807,0.0711,0.077684,23608,0
+HOLOW.US,D,20250516,000000,0.0778,0.0798,0.0702,0.0702,40105,0
+HOLOW.US,D,20250519,000000,0.07,0.076692,0.07,0.076692,5888,0
+HOLOW.US,D,20250520,000000,0.07,0.078,0.07,0.076,11673,0
+HOLOW.US,D,20250521,000000,0.101,0.101,0.07,0.070001,31308,0
+HOLOW.US,D,20250522,000000,0.0763,0.11,0.0763,0.08,101844,0
+HOLOW.US,D,20250523,000000,0.08,0.0949,0.08,0.0946,26593,0
+HOLOW.US,D,20250527,000000,0.1211,0.15,0.1201,0.1228,622553,0
+HOLOW.US,D,20250528,000000,0.0901,0.2283,0.09,0.1962,1035021,0
+HOLOW.US,D,20250529,000000,0.175001,0.191,0.1076,0.1349,213170,0
+HOLOW.US,D,20250530,000000,0.1525,0.1612,0.111,0.1281,136561,0
+HOLOW.US,D,20250602,000000,0.121,0.1355,0.1111,0.1125,41054,0
+HOLOW.US,D,20250603,000000,0.126,0.2192,0.1075,0.15,562485,0
+HOLOW.US,D,20250604,000000,0.1302,0.1494,0.1302,0.1317,62575,0
+HOLOW.US,D,20250605,000000,0.13,0.14,0.12,0.125,60002,0
+HOLOW.US,D,20250606,000000,0.1462,0.1462,0.1152,0.1355,62758,0
+HOLOW.US,D,20250609,000000,0.1351,0.1698,0.120201,0.14,139972,0
+HOLOW.US,D,20250610,000000,0.14,0.1533,0.1286,0.1533,11153,0
+HOLOW.US,D,20250611,000000,0.1533,0.16,0.1112,0.128,95990,0
+HOLOW.US,D,20250612,000000,0.14,0.1452,0.1202,0.1202,19111,0
+HOLOW.US,D,20250613,000000,0.1202,0.13,0.12,0.13,26695,0
+HOLOW.US,D,20250616,000000,0.1205,0.1495,0.1205,0.1233,49901,0
+HOLOW.US,D,20250617,000000,0.125,0.14,0.1207,0.1221,47497,0
+HOLOW.US,D,20250618,000000,0.1257,0.1257,0.1214,0.1218,4900,0
+HOLOW.US,D,20250620,000000,0.1275,0.14,0.125,0.1251,110560,0
+HOLOW.US,D,20250623,000000,0.1398,0.14,0.1232,0.14,42975,0
+HOLOW.US,D,20250624,000000,0.1305,0.14,0.125,0.1257,68683,0
+HOLOW.US,D,20250625,000000,0.14,0.15,0.1301,0.1398,90685,0
+HOLOW.US,D,20250626,000000,0.1398,0.1398,0.1279,0.1386,22799,0
+HOLOW.US,D,20250627,000000,0.1386,0.1396,0.13,0.1376,12869,0
+HOLOW.US,D,20250630,000000,0.1396,0.1425,0.1029,0.1309,49326,0
+HOLOW.US,D,20250701,000000,0.1394,0.1394,0.1202,0.1217,23333,0
+HOLOW.US,D,20250702,000000,0.1236,0.1364,0.1154,0.1349,61023,0
+HOLOW.US,D,20250703,000000,0.1177,0.1369,0.1177,0.1349,12054,0
+HOLOW.US,D,20250707,000000,0.1349,0.1438,0.13,0.134,24309,0
+HOLOW.US,D,20250708,000000,0.1341,0.1341,0.1138,0.1267,76598,0
+HOLOW.US,D,20250709,000000,0.125,0.15,0.125,0.15,112555,0
+HOLOW.US,D,20250710,000000,0.16,0.18,0.15,0.15,137335,0
+HOLOW.US,D,20250711,000000,0.229,0.24,0.1551,0.1927,875792,0
+HOLOW.US,D,20250714,000000,0.19,0.19,0.16,0.1699,83757,0
+HOLOW.US,D,20250715,000000,0.1622,0.18,0.1602,0.1611,39755,0
+HOLOW.US,D,20250716,000000,0.1609,0.19,0.155,0.1689,117076,0
+HOLOW.US,D,20250717,000000,0.1703,0.21,0.1693,0.19,217093,0
+HOLOW.US,D,20250718,000000,0.19,0.2094,0.168,0.1899,134731,0
+HOLOW.US,D,20250721,000000,0.189,0.199,0.168,0.185,60218,0
+HOLOW.US,D,20250722,000000,0.18,0.1949,0.1722,0.18,25051,0
+HOLOW.US,D,20250723,000000,0.175,0.19,0.175,0.1753,14888,0
+HOLOW.US,D,20250724,000000,0.18,0.18,0.155,0.16,22454,0
+HOLOW.US,D,20250725,000000,0.16,0.1798,0.16,0.1797,3384,0
+HOLOW.US,D,20250728,000000,0.17,0.17,0.155,0.155,44881,0
+HOLOW.US,D,20250729,000000,0.16,0.1613,0.1575,0.1575,5451,0
+HOLOW.US,D,20250730,000000,0.1647,0.1693,0.1646,0.1656,3632,0
+HOLOW.US,D,20250731,000000,0.1692,0.1701,0.1556,0.1556,23079,0
+HOLOW.US,D,20250801,000000,0.1555,0.176799,0.1551,0.1632,17750,0
+HOLOW.US,D,20250804,000000,0.1421,0.1697,0.1421,0.161,35739,0
+HOLOW.US,D,20250805,000000,0.155749,0.156,0.1462,0.1462,2424,0
+HOLOW.US,D,20250806,000000,0.1463,0.158699,0.145,0.145,6901,0
+HOLOW.US,D,20250807,000000,0.1452,0.1458,0.1269,0.1358,46865,0
+HOLOW.US,D,20250808,000000,0.13,0.1444,0.11,0.11,90910,0
+HOLOW.US,D,20250811,000000,0.1114,0.131,0.1114,0.1249,25861,0
+HOLOW.US,D,20250812,000000,0.1,0.1699,0.1,0.1398,23615,0
+HOLOW.US,D,20250813,000000,0.15,0.16,0.111,0.1391,69504,0
+HOLOW.US,D,20250814,000000,0.1391,0.1391,0.112,0.1125,28969,0
+HOLOW.US,D,20250815,000000,0.1298,0.14,0.1295,0.14,30392,0
+HOLOW.US,D,20250818,000000,0.1303,0.1399,0.13,0.13,10027,0
+HOLOW.US,D,20250819,000000,0.120301,0.125,0.1182,0.1182,9815,0
+HOLOW.US,D,20250820,000000,0.1344,0.1348,0.1196,0.127,13212,0
+HOLOW.US,D,20250821,000000,0.1233,0.127,0.1197,0.127,7612,0
+HOLOW.US,D,20250822,000000,0.132799,0.1348,0.1309,0.132,3935,0
+HOLOW.US,D,20250825,000000,0.1348,0.1349,0.1,0.108,81871,0
+HOLOW.US,D,20250826,000000,0.1165,0.11935,0.108,0.108,26958,0
+HOLOW.US,D,20250827,000000,0.1112,0.12,0.1112,0.1113,7631,0
+HOLOW.US,D,20250828,000000,0.1,0.123,0.1,0.12,36464,0
+HOLOW.US,D,20250829,000000,0.1043,0.1147,0.1043,0.1142,13368,0
+HOLOW.US,D,20250902,000000,0.1198,0.1198,0.11,0.11,4202,0
+HOLOW.US,D,20250903,000000,0.1238,0.1238,0.1,0.1145,37939,0
+HOLOW.US,D,20250904,000000,0.1159,0.1402,0.112,0.1123,122213,0
+HOLOW.US,D,20250905,000000,0.1398,0.1398,0.1,0.1138,22812,0
+HOLOW.US,D,20250908,000000,0.11,0.113,0.103,0.112901,37065,0
+HOLOW.US,D,20250909,000000,0.1007,0.1157,0.1,0.1,11554,0
+HOLOW.US,D,20250910,000000,0.1055,0.1107,0.1025,0.1107,25434,0
+HOLOW.US,D,20250911,000000,0.1025,0.1178,0.101,0.1023,47377,0
+HOLOW.US,D,20250912,000000,0.1059,0.1158,0.101,0.112,28975,0
+HOLOW.US,D,20250915,000000,0.11,0.1101,0.101,0.103,13762,0
+HOLOW.US,D,20250916,000000,0.1098,0.125,0.103,0.1249,68324,0
+HOLOW.US,D,20250917,000000,0.125,0.1422,0.1228,0.135,64666,0
+HOLOW.US,D,20250918,000000,0.15,0.16,0.0955,0.1103,103619,0
+HOLOW.US,D,20250919,000000,0.133,0.1548,0.11,0.1201,87224,0
+HOLOW.US,D,20250922,000000,0.13,0.135,0.1,0.1197,145612,0
+HOLOW.US,D,20250923,000000,0.1712,0.185,0.135,0.1425,250793,0
+HOLOW.US,D,20250924,000000,0.1425,0.1701,0.14,0.1492,140630,0
+HOLOW.US,D,20250925,000000,0.136,0.15,0.136,0.1401,39464,0
+HOLOW.US,D,20250926,000000,0.1401,0.1401,0.1126,0.12501,44193,0
+HOLOW.US,D,20250929,000000,0.1211,0.15,0.1108,0.15,29995,0
+HOLOW.US,D,20250930,000000,0.1363,0.14,0.13,0.1395,19643,0
+HOLOW.US,D,20251001,000000,0.13,0.139899,0.1223,0.1225,14453,0
+HOLOW.US,D,20251002,000000,0.1233,0.1825,0.122,0.1763,270350,0
+HOLOW.US,D,20251003,000000,0.1627,0.17,0.131,0.1318,118016,0
+HOLOW.US,D,20251006,000000,0.132,0.179,0.132,0.1549,113558,0
+HOLOW.US,D,20251007,000000,0.1475,0.155,0.1403,0.140601,64552,0
+HOLOW.US,D,20251008,000000,0.1414,0.159,0.141201,0.159,22246,0
+HOLOW.US,D,20251009,000000,0.142602,0.1495,0.1353,0.14425,24445,0
+HOLOW.US,D,20251010,000000,0.1402,0.1402,0.132,0.1349,25526,0
+HOLOW.US,D,20251013,000000,0.12,0.1465,0.12,0.138,21899,0
+HOLOW.US,D,20251014,000000,0.138,0.1448,0.138,0.138,26800,0
+HOLOW.US,D,20251015,000000,0.115,0.17,0.115,0.13985,64478,0
+HOLOW.US,D,20251016,000000,0.131,0.1437,0.1205,0.1205,28008,0
+HOLOW.US,D,20251017,000000,0.13,0.15,0.115,0.14,87946,0
+HOLOW.US,D,20251020,000000,0.13,0.149,0.13,0.1394,71773,0
+HOLOW.US,D,20251021,000000,0.1396,0.148,0.1396,0.1422,14727,0
+HOLOW.US,D,20251022,000000,0.1395,0.148,0.121,0.1399,82928,0
+HOLOW.US,D,20251023,000000,0.149,0.149,0.1373,0.14,8629,0
+HOLOW.US,D,20251024,000000,0.1399,0.16,0.129,0.14,70429,0
+HOLOW.US,D,20251027,000000,0.1445,0.2198,0.1305,0.196,284886,0
+HOLOW.US,D,20251028,000000,0.19,0.195,0.18,0.19,178028,0
+HOLOW.US,D,20251029,000000,0.19,0.19,0.1594,0.1701,39003,0
+HOLOW.US,D,20251030,000000,0.17,0.1701,0.17,0.1701,4443,0
+HOLOW.US,D,20251031,000000,0.1639,0.1788,0.1376,0.1597,15891,0
+HOLOW.US,D,20251103,000000,0.1379,0.14,0.1291,0.131,18221,0
+HOLOW.US,D,20251104,000000,0.1349,0.156701,0.1349,0.1478,17693,0
+HOLOW.US,D,20251105,000000,0.148,0.15,0.1282,0.14,10269,0
+HOLOW.US,D,20251106,000000,0.14,0.14,0.1298,0.1298,5152,0
+HOLOW.US,D,20251107,000000,0.1284,0.1504,0.1284,0.1351,17567,0
+HOLOW.US,D,20251110,000000,0.135,0.1402,0.135,0.1402,29177,0
+HOLOW.US,D,20251111,000000,0.1483,0.1483,0.139199,0.147,32094,0
+HOLOW.US,D,20251112,000000,0.16,0.19,0.147,0.1471,14316,0
+HOLOW.US,D,20251113,000000,0.19,0.19,0.124,0.13,31507,0
+HOLOW.US,D,20251114,000000,0.14,0.1642,0.105,0.122401,57065,0
+HOLOW.US,D,20251117,000000,0.12,0.15,0.12,0.13,15487,0
+HOLOW.US,D,20251118,000000,0.148,0.148,0.1331,0.145,1410,0
+HOLOW.US,D,20251119,000000,0.125,0.145,0.125,0.1292,22363,0
+HOLOW.US,D,20251121,000000,0.1292,0.1292,0.125,0.1292,21163,0
+HOLOW.US,D,20251124,000000,0.1292,0.136449,0.128,0.136449,9908,0
+HOLOW.US,D,20251125,000000,0.1365,0.1365,0.128,0.128,3392,0
+HOLOW.US,D,20251126,000000,0.128,0.14,0.1224,0.1224,7404,0
+HOLOW.US,D,20251128,000000,0.12463,0.126,0.12,0.126,3489,0
+HOLOW.US,D,20251201,000000,0.1261,0.134099,0.1181,0.1181,11705,0
+HOLOW.US,D,20251202,000000,0.1181,0.1181,0.1181,0.1181,198,0
+HOLOW.US,D,20251203,000000,0.118101,0.118102,0.118,0.118,1940,0
+HOLOW.US,D,20251204,000000,0.129,0.1397,0.1181,0.1181,7949,0
+HOLOW.US,D,20251205,000000,0.1181,0.1729,0.1181,0.1352,40969,0
+HOLOW.US,D,20251208,000000,0.14,0.14,0.08,0.1225,24514,0
+HOLOW.US,D,20251209,000000,0.11,0.1227,0.11,0.1227,5657,0
+HOLOW.US,D,20251210,000000,0.14,0.14,0.12,0.12,8102,0
+HOLOW.US,D,20251211,000000,0.13,0.15,0.13,0.130003,13069,0
+HOLOW.US,D,20251212,000000,0.13,0.135,0.1156,0.1156,9627,0
+HOLOW.US,D,20251215,000000,0.135,0.135,0.1156,0.131696,1663,0
+HOLOW.US,D,20251216,000000,0.12,0.12,0.1156,0.1157,1704,0
+HOLOW.US,D,20251217,000000,0.12,0.12,0.1156,0.1156,1395,0
+HOLOW.US,D,20251218,000000,0.1345,0.1345,0.116,0.1287,2096,0
+HOLOW.US,D,20251219,000000,0.1343,0.1343,0.1299,0.1299,3585,0
+HOLOW.US,D,20251222,000000,0.1343,0.135,0.1158,0.1159,4479,0
+HOLOW.US,D,20251223,000000,0.135,0.135,0.116101,0.1285,7367,0
+HOLOW.US,D,20251224,000000,0.1334,0.1334,0.12,0.12,1408,0
+HOLOW.US,D,20251226,000000,0.116,0.1233,0.116,0.1233,7749,0
+HOLOW.US,D,20251229,000000,0.1233,0.1233,0.105,0.105,17467,0
+HOLOW.US,D,20251230,000000,0.105,0.105,0.1,0.1049,15296,0
+HOLOW.US,D,20251231,000000,0.1,0.1025,0.09,0.09,39417,0
+HOLOW.US,D,20260102,000000,0.1,0.1055,0.1,0.1055,1576,0
+HOLOW.US,D,20260105,000000,0.123,0.123,0.105249,0.105249,2627,0
+HOLOW.US,D,20260106,000000,0.123,0.123,0.095,0.123,5188,0
+HOLOW.US,D,20260107,000000,0.122,0.122,0.1219,0.1219,1967,0
+HOLOW.US,D,20260108,000000,0.09551,0.09551,0.09551,0.09551,1592,0
+HOLOW.US,D,20260112,000000,0.1115,0.1115,0.1115,0.1115,3090,0
+HOLOW.US,D,20260113,000000,0.09,0.09,0.09,0.09,2651,0
+HOLOW.US,D,20260114,000000,0.123,0.15,0.0927,0.0955,25391,0
+HOLOW.US,D,20260115,000000,0.14,0.14,0.0955,0.1299,8960,0
+HOLOW.US,D,20260116,000000,0.0901,0.0901,0.09,0.09,2527,0
+HOLOW.US,D,20260120,000000,0.097,0.115,0.095,0.095,38965,0
+HOLOW.US,D,20260121,000000,0.1137,0.1137,0.105,0.105,6129,0
+HOLOW.US,D,20260122,000000,0.11,0.1137,0.09,0.1019,29320,0
+HOLOW.US,D,20260123,000000,0.1137,0.13,0.11,0.1206,36614,0
+HOLOW.US,D,20260126,000000,0.1223,0.1223,0.0811,0.12,64330,0
+HOLOW.US,D,20260127,000000,0.12,0.12,0.0901,0.12,11620,0
+HOLOW.US,D,20260128,000000,0.0855,0.1,0.0852,0.095,23849,0
+HOLOW.US,D,20260129,000000,0.095,0.113,0.09,0.102,31542,0
+HOLOW.US,D,20260130,000000,0.0907,0.102599,0.0907,0.098,1858,0
+HOLOW.US,D,20260202,000000,0.09,0.0927,0.09,0.0901,9010,0
+HOLOW.US,D,20260203,000000,0.14,0.14,0.0911,0.1295,32646,0
+HOLOW.US,D,20260204,000000,0.135,0.135,0.0912,0.0913,12578,0
+HOLOW.US,D,20260205,000000,0.0945,0.095023,0.0917,0.0918,23077,0
+HOLOW.US,D,20260206,000000,0.1048,0.1048,0.09,0.0972,29731,0
+HOLOW.US,D,20260209,000000,0.097,0.097,0.09,0.0902,45182,0
+HOLOW.US,D,20260210,000000,0.0968,0.109,0.0901,0.0901,8890,0
+HOLOW.US,D,20260211,000000,0.1,0.1053,0.0901,0.0901,10347,0
+HOLOW.US,D,20260212,000000,0.1009,0.101,0.09,0.0906,14321,0
+HOLOW.US,D,20260213,000000,0.1,0.1,0.09,0.09,24197,0
+HOLOW.US,D,20260217,000000,0.09,0.090501,0.09,0.0901,11301,0
+HOLOW.US,D,20260218,000000,0.0902,0.0983,0.09,0.0983,1461,0
diff --git a/daily/us/nasdaq stocks/1/hstm.us.txt b/daily/us/nasdaq stocks/1/hstm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76573a754bf6468772d495d678e643267dd0717b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hstm.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSTM.US,D,20050225,000000,3.0023,3.2613,3.0023,3.0503,11865,0
+HSTM.US,D,20050228,000000,3.0982,3.0982,2.9256,2.9256,26731,0
+HSTM.US,D,20050301,000000,2.9256,3.0694,2.8776,3.0694,14898,0
+HSTM.US,D,20050302,000000,3.0982,3.0982,2.9256,2.9735,5223,0
+HSTM.US,D,20050303,000000,2.9543,3.0119,2.8776,2.9256,29827,0
+HSTM.US,D,20050304,000000,2.9256,2.9447,2.8296,2.8776,29843,0
+HSTM.US,D,20050307,000000,2.7913,2.916,2.6474,2.6858,49737,0
+HSTM.US,D,20050308,000000,2.6474,2.8968,2.6474,2.8392,55671,0
+HSTM.US,D,20050309,000000,2.7049,2.8488,2.7049,2.7337,59815,0
+HSTM.US,D,20050310,000000,2.6954,2.82,2.6954,2.7049,12213,0
+HSTM.US,D,20050311,000000,2.657,2.8488,2.657,2.7817,36226,0
+HSTM.US,D,20050314,000000,2.6954,2.7721,2.6858,2.6858,5265,0
+HSTM.US,D,20050315,000000,2.6858,2.7721,2.6858,2.7433,4087,0
+HSTM.US,D,20050316,000000,2.7721,2.82,2.7145,2.7625,18974,0
+HSTM.US,D,20050317,000000,2.7817,2.7817,2.7817,2.7817,1147,0
+HSTM.US,D,20050318,000000,2.868,2.868,2.8488,2.868,4796,0
+HSTM.US,D,20050321,000000,2.8776,2.8776,2.7337,2.7433,2288,0
+HSTM.US,D,20050322,000000,2.6954,2.7049,2.6954,2.6954,521,0
+HSTM.US,D,20050323,000000,2.6954,2.6954,2.6858,2.6858,2711,0
+HSTM.US,D,20050324,000000,2.7337,2.7337,2.6858,2.6858,9591,0
+HSTM.US,D,20050328,000000,2.6858,2.6858,2.5898,2.609,36844,0
+HSTM.US,D,20050329,000000,2.868,3.1845,2.6666,2.7145,527705,0
+HSTM.US,D,20050330,000000,2.8296,2.8584,2.6186,2.6666,34068,0
+HSTM.US,D,20050331,000000,2.6858,2.6954,2.5994,2.6762,12625,0
+HSTM.US,D,20050401,000000,2.6474,2.6858,2.6474,2.6858,56401,0
+HSTM.US,D,20050404,000000,2.6282,2.657,2.5419,2.5419,28070,0
+HSTM.US,D,20050405,000000,2.7241,2.7337,2.5515,2.7337,19235,0
+HSTM.US,D,20050406,000000,2.8296,2.8968,2.7529,2.82,19704,0
+HSTM.US,D,20050407,000000,2.82,2.82,2.7817,2.7817,1355,0
+HSTM.US,D,20050408,000000,3.0023,3.0407,2.8105,3.0215,71268,0
+HSTM.US,D,20050411,000000,3.1558,3.1654,2.7145,2.8009,42837,0
+HSTM.US,D,20050412,000000,2.7337,2.7337,2.6186,2.6186,13240,0
+HSTM.US,D,20050413,000000,2.5515,2.6858,2.5515,2.6858,4765,0
+HSTM.US,D,20050414,000000,2.6858,2.6858,2.5707,2.5707,9800,0
+HSTM.US,D,20050415,000000,2.6666,2.7049,2.5707,2.6762,17957,0
+HSTM.US,D,20050418,000000,2.6858,2.6858,2.5419,2.5419,28044,0
+HSTM.US,D,20050419,000000,2.5898,2.6954,2.5898,2.6954,3075,0
+HSTM.US,D,20050420,000000,2.6954,2.6954,2.6954,2.6954,1043,0
+HSTM.US,D,20050421,000000,2.6378,2.7817,2.6378,2.7817,6184,0
+HSTM.US,D,20050422,000000,2.8776,2.8776,2.5994,2.6282,9070,0
+HSTM.US,D,20050425,000000,2.6282,2.7433,2.6282,2.7433,2656,0
+HSTM.US,D,20050426,000000,2.5802,2.9639,2.5802,2.9639,13160,0
+HSTM.US,D,20050427,000000,2.7433,2.9735,2.7433,2.8776,10321,0
+HSTM.US,D,20050428,000000,2.9352,2.9352,2.8776,2.8776,5838,0
+HSTM.US,D,20050429,000000,2.609,2.868,2.609,2.7337,17082,0
+HSTM.US,D,20050502,000000,2.6474,2.7241,2.6474,2.6474,20069,0
+HSTM.US,D,20050503,000000,2.5035,2.7049,2.5035,2.6954,33912,0
+HSTM.US,D,20050504,000000,2.657,2.657,2.5515,2.5707,2653,0
+HSTM.US,D,20050505,000000,2.609,2.609,2.5419,2.5419,14828,0
+HSTM.US,D,20050506,000000,2.5419,2.6858,2.5419,2.6666,79994,0
+HSTM.US,D,20050509,000000,2.4939,2.8296,2.4939,2.5898,10372,0
+HSTM.US,D,20050510,000000,2.6762,2.6762,2.5898,2.5898,459,0
+HSTM.US,D,20050511,000000,2.6858,2.6858,2.6858,2.6858,2980,0
+HSTM.US,D,20050512,000000,2.7049,2.8296,2.6858,2.8296,52982,0
+HSTM.US,D,20050513,000000,2.8776,2.8776,2.7145,2.7337,18140,0
+HSTM.US,D,20050516,000000,2.8009,2.8009,2.7049,2.7625,6610,0
+HSTM.US,D,20050517,000000,2.7145,2.7145,2.7049,2.7049,16889,0
+HSTM.US,D,20050518,000000,2.8584,2.8776,2.7241,2.7337,63296,0
+HSTM.US,D,20050519,000000,2.7817,2.7817,2.7337,2.7817,9539,0
+HSTM.US,D,20050520,000000,2.8488,2.8776,2.7049,2.7433,9854,0
+HSTM.US,D,20050523,000000,2.7049,2.7337,2.7049,2.7337,730,0
+HSTM.US,D,20050524,000000,2.7049,2.8776,2.7049,2.8105,27387,0
+HSTM.US,D,20050525,000000,2.8105,2.82,2.7817,2.7817,6318,0
+HSTM.US,D,20050526,000000,2.7625,2.7625,2.7625,2.7625,3414,0
+HSTM.US,D,20050527,000000,2.8776,2.8776,2.8392,2.8776,10712,0
+HSTM.US,D,20050531,000000,2.8488,2.8776,2.8488,2.868,8236,0
+HSTM.US,D,20050601,000000,2.8776,2.8776,2.8488,2.8488,8757,0
+HSTM.US,D,20050602,000000,2.8776,2.8776,2.868,2.868,29087,0
+HSTM.US,D,20050603,000000,2.9735,2.9735,2.8392,2.8392,20694,0
+HSTM.US,D,20050606,000000,2.8296,2.8392,2.8296,2.8392,2085,0
+HSTM.US,D,20050607,000000,2.8392,2.8488,2.8392,2.8392,3597,0
+HSTM.US,D,20050608,000000,2.8296,2.8488,2.7817,2.8009,8955,0
+HSTM.US,D,20050609,000000,2.8105,2.8296,2.8009,2.8009,4345,0
+HSTM.US,D,20050610,000000,2.868,2.9256,2.868,2.8776,25021,0
+HSTM.US,D,20050613,000000,2.9735,3.2133,2.8776,3.1941,25108,0
+HSTM.US,D,20050614,000000,3.127,3.1941,3.0886,3.1174,19516,0
+HSTM.US,D,20050615,000000,3.0886,3.1174,3.0503,3.1174,23063,0
+HSTM.US,D,20050616,000000,3.0886,3.0982,3.0694,3.0694,4066,0
+HSTM.US,D,20050617,000000,3.0694,3.1654,3.0694,3.1654,12657,0
+HSTM.US,D,20050620,000000,3.1462,3.2037,3.127,3.1941,8132,0
+HSTM.US,D,20050621,000000,3.4052,3.7888,3.3572,3.549,172125,0
+HSTM.US,D,20050622,000000,3.645,3.645,3.386,3.645,56186,0
+HSTM.US,D,20050623,000000,3.645,3.808,3.645,3.6546,69318,0
+HSTM.US,D,20050624,000000,3.645,3.9039,3.645,3.808,41282,0
+HSTM.US,D,20050627,000000,3.7888,3.8848,3.7601,3.8368,55333,0
+HSTM.US,D,20050628,000000,3.6929,3.8368,3.645,3.645,55967,0
+HSTM.US,D,20050629,000000,3.6929,3.7409,3.4052,3.7409,31234,0
+HSTM.US,D,20050630,000000,3.6929,3.7217,3.4531,3.7217,50116,0
+HSTM.US,D,20050701,000000,3.7121,3.7217,3.5011,3.5203,7923,0
+HSTM.US,D,20050705,000000,3.5203,3.7984,3.5203,3.7984,21090,0
+HSTM.US,D,20050706,000000,3.8368,3.8368,3.597,3.7409,34404,0
+HSTM.US,D,20050707,000000,3.6929,3.6929,3.3668,3.3668,32923,0
+HSTM.US,D,20050708,000000,3.4339,3.5682,3.3668,3.3668,15444,0
+HSTM.US,D,20050711,000000,3.3668,3.5011,3.3668,3.4531,6933,0
+HSTM.US,D,20050712,000000,3.4915,3.5011,3.3572,3.4339,12354,0
+HSTM.US,D,20050713,000000,3.4339,3.4723,3.4052,3.4052,9018,0
+HSTM.US,D,20050714,000000,3.5586,3.5586,3.4531,3.4531,469,0
+HSTM.US,D,20050715,000000,3.4531,3.7121,3.4052,3.549,11500,0
+HSTM.US,D,20050718,000000,3.7792,3.7792,3.6354,3.6737,3049,0
+HSTM.US,D,20050719,000000,3.549,3.7217,3.4531,3.597,19536,0
+HSTM.US,D,20050720,000000,3.597,3.6258,3.4052,3.5011,16401,0
+HSTM.US,D,20050721,000000,3.3764,3.5586,3.3764,3.4052,7004,0
+HSTM.US,D,20050722,000000,3.4531,3.6162,3.4531,3.4627,7131,0
+HSTM.US,D,20050725,000000,3.4531,3.6546,3.4243,3.4915,18320,0
+HSTM.US,D,20050726,000000,3.549,3.6929,3.4819,3.6258,25640,0
+HSTM.US,D,20050727,000000,3.6258,3.6929,3.4531,3.645,39679,0
+HSTM.US,D,20050728,000000,3.5682,3.6737,3.549,3.6066,34299,0
+HSTM.US,D,20050729,000000,3.5394,3.597,3.4243,3.4243,46393,0
+HSTM.US,D,20050801,000000,3.5586,3.5586,3.3572,3.4052,76975,0
+HSTM.US,D,20050802,000000,3.4052,3.5011,3.3092,3.4243,21925,0
+HSTM.US,D,20050803,000000,3.4915,3.5874,3.3572,3.4723,21847,0
+HSTM.US,D,20050804,000000,3.5011,3.5011,3.4052,3.4148,5244,0
+HSTM.US,D,20050805,000000,3.5011,3.5011,3.3668,3.3668,2450,0
+HSTM.US,D,20050808,000000,3.4531,3.4531,3.2996,3.2996,10816,0
+HSTM.US,D,20050809,000000,3.2613,3.3572,3.2133,3.2996,10519,0
+HSTM.US,D,20050810,000000,3.2133,3.4819,3.1174,3.4531,55433,0
+HSTM.US,D,20050811,000000,3.4052,3.5011,3.3476,3.4339,30963,0
+HSTM.US,D,20050812,000000,3.4339,3.4915,3.3572,3.4915,11364,0
+HSTM.US,D,20050815,000000,3.5011,3.597,3.4531,3.4915,40991,0
+HSTM.US,D,20050816,000000,3.4531,3.5107,3.4052,3.4052,8653,0
+HSTM.US,D,20050817,000000,3.3668,3.3668,3.2901,3.3572,7553,0
+HSTM.US,D,20050818,000000,3.1366,3.3476,3.0598,3.2037,10321,0
+HSTM.US,D,20050819,000000,3.2613,3.6258,3.2613,3.5011,7715,0
+HSTM.US,D,20050822,000000,3.4531,3.5874,3.4243,3.5874,5828,0
+HSTM.US,D,20050823,000000,3.597,3.6354,3.4148,3.597,37596,0
+HSTM.US,D,20050824,000000,3.7792,3.7792,3.549,3.5586,40999,0
+HSTM.US,D,20050825,000000,3.597,3.645,3.5682,3.6258,16837,0
+HSTM.US,D,20050826,000000,3.6066,3.7313,3.549,3.5874,4014,0
+HSTM.US,D,20050829,000000,3.549,3.6162,3.549,3.549,4118,0
+HSTM.US,D,20050830,000000,3.645,3.645,3.3284,3.5394,12304,0
+HSTM.US,D,20050831,000000,3.7121,3.7121,3.5394,3.6258,5108,0
+HSTM.US,D,20050901,000000,3.6258,3.6258,3.4915,3.6162,2189,0
+HSTM.US,D,20050902,000000,3.5778,3.5778,3.5011,3.549,3666,0
+HSTM.US,D,20050906,000000,3.7121,3.7313,3.549,3.597,12875,0
+HSTM.US,D,20050907,000000,3.4627,3.597,3.4627,3.4915,7053,0
+HSTM.US,D,20050908,000000,3.4435,3.5011,3.4435,3.4531,5838,0
+HSTM.US,D,20050909,000000,3.4435,3.4531,3.4052,3.4052,8340,0
+HSTM.US,D,20050912,000000,3.4052,3.4052,3.3572,3.3668,5108,0
+HSTM.US,D,20050913,000000,3.3476,3.3572,3.3476,3.3572,505,0
+HSTM.US,D,20050914,000000,3.338,3.338,3.079,3.2709,15217,0
+HSTM.US,D,20050915,000000,3.2517,3.2996,3.175,3.2709,8950,0
+HSTM.US,D,20050916,000000,3.1654,3.5874,3.1654,3.5874,1841,0
+HSTM.US,D,20050919,000000,3.597,3.597,3.5586,3.5586,1597,0
+HSTM.US,D,20050920,000000,3.549,3.549,3.2613,3.549,7432,0
+HSTM.US,D,20050921,000000,3.645,3.645,3.2133,3.3284,10962,0
+HSTM.US,D,20050922,000000,3.1845,3.3092,3.1845,3.2613,22204,0
+HSTM.US,D,20050923,000000,3.2709,3.2709,3.1845,3.1845,7162,0
+HSTM.US,D,20050926,000000,3.1654,3.175,3.1462,3.1462,10524,0
+HSTM.US,D,20050927,000000,3.0982,3.1174,3.0119,3.1078,13516,0
+HSTM.US,D,20050928,000000,3.0694,3.0694,2.9735,2.9735,8559,0
+HSTM.US,D,20050929,000000,2.9256,2.9735,2.7337,2.8488,65408,0
+HSTM.US,D,20050930,000000,2.7145,3.3188,2.7049,2.8296,45267,0
+HSTM.US,D,20051003,000000,2.8296,2.8296,2.7049,2.7145,19355,0
+HSTM.US,D,20051004,000000,2.7049,2.8296,2.6474,2.6474,28982,0
+HSTM.US,D,20051005,000000,2.7337,2.7625,2.5227,2.5898,25542,0
+HSTM.US,D,20051006,000000,2.5898,2.5898,1.9184,2.0623,75971,0
+HSTM.US,D,20051007,000000,2.0719,2.1678,2.0719,2.1582,181855,0
+HSTM.US,D,20051010,000000,2.1582,2.2541,2.0623,2.1006,77737,0
+HSTM.US,D,20051011,000000,2.0719,2.1102,1.9664,2.0239,61485,0
+HSTM.US,D,20051012,000000,2.2541,2.2541,1.9376,1.976,36393,0
+HSTM.US,D,20051013,000000,1.9376,2.1966,1.928,1.976,24395,0
+HSTM.US,D,20051014,000000,2.0815,2.139,1.9664,1.9664,23551,0
+HSTM.US,D,20051017,000000,1.9951,1.9951,1.8608,1.88,38726,0
+HSTM.US,D,20051018,000000,2.1774,2.1774,1.8321,1.8417,37518,0
+HSTM.US,D,20051019,000000,1.8417,1.9664,1.8321,1.8321,18776,0
+HSTM.US,D,20051020,000000,1.8992,1.9184,1.7937,1.8417,41730,0
+HSTM.US,D,20051021,000000,1.8704,2.0527,1.8704,2.0527,22437,0
+HSTM.US,D,20051024,000000,2.187,2.3021,2.0815,2.3021,22423,0
+HSTM.US,D,20051025,000000,2.398,2.398,2.1774,2.1774,51783,0
+HSTM.US,D,20051026,000000,2.398,2.5419,2.3117,2.5419,35085,0
+HSTM.US,D,20051027,000000,2.5898,2.657,2.3021,2.4076,41171,0
+HSTM.US,D,20051028,000000,2.398,2.4556,2.3117,2.3404,63762,0
+HSTM.US,D,20051031,000000,2.2349,2.3788,2.0239,2.1966,16525,0
+HSTM.US,D,20051101,000000,2.3021,2.3021,2.1966,2.2062,17311,0
+HSTM.US,D,20051102,000000,2.2829,2.3692,2.1966,2.3404,7767,0
+HSTM.US,D,20051103,000000,2.1678,2.3692,2.1678,2.2349,6787,0
+HSTM.US,D,20051104,000000,2.139,2.3692,1.9951,2.2541,13271,0
+HSTM.US,D,20051107,000000,2.3021,2.3596,2.2349,2.3021,9320,0
+HSTM.US,D,20051108,000000,2.3021,2.3021,2.1102,2.1774,30442,0
+HSTM.US,D,20051109,000000,2.2062,2.2062,2.1582,2.1582,4254,0
+HSTM.US,D,20051110,000000,2.1966,2.3021,2.139,2.139,9591,0
+HSTM.US,D,20051111,000000,2.1582,2.2541,2.0719,2.0719,17358,0
+HSTM.US,D,20051114,000000,2.1102,2.1486,2.1102,2.1294,938,0
+HSTM.US,D,20051115,000000,2.187,2.2829,2.1582,2.2062,18736,0
+HSTM.US,D,20051116,000000,2.1582,2.3117,2.0719,2.1486,20040,0
+HSTM.US,D,20051117,000000,2.1486,2.1486,1.9664,2.0623,60648,0
+HSTM.US,D,20051118,000000,1.976,2.1678,1.9568,2.0719,39898,0
+HSTM.US,D,20051121,000000,2.0431,2.0719,1.9855,2.0143,40998,0
+HSTM.US,D,20051122,000000,1.9855,2.2062,1.9855,2.1774,18755,0
+HSTM.US,D,20051123,000000,2.1102,2.2062,2.0527,2.1582,8386,0
+HSTM.US,D,20051125,000000,2.1198,2.1294,2.0047,2.0047,6933,0
+HSTM.US,D,20051128,000000,2.0623,2.1678,1.9184,1.9472,59262,0
+HSTM.US,D,20051129,000000,1.9664,2.2062,1.9664,2.0527,13553,0
+HSTM.US,D,20051130,000000,2.139,2.1486,2.0623,2.0623,5004,0
+HSTM.US,D,20051201,000000,2.0623,2.0623,1.9855,2.0239,11088,0
+HSTM.US,D,20051202,000000,1.9855,2.2062,1.9855,2.1102,40057,0
+HSTM.US,D,20051205,000000,2.0623,2.1582,2.0623,2.1486,11705,0
+HSTM.US,D,20051206,000000,2.1102,2.1486,1.976,1.976,37319,0
+HSTM.US,D,20051207,000000,2.1294,2.1294,1.976,2.0431,61567,0
+HSTM.US,D,20051208,000000,2.0335,2.187,2.0335,2.187,22890,0
+HSTM.US,D,20051209,000000,2.139,2.1678,2.1006,2.1486,8177,0
+HSTM.US,D,20051212,000000,2.2925,2.2925,2.0719,2.0719,16785,0
+HSTM.US,D,20051213,000000,2.0911,2.1294,2.0143,2.0719,13215,0
+HSTM.US,D,20051214,000000,2.1102,2.1102,1.9951,2.0143,4199,0
+HSTM.US,D,20051215,000000,2.0143,2.0527,2.0143,2.0143,28621,0
+HSTM.US,D,20051216,000000,2.0527,2.0623,2.0143,2.0143,3649,0
+HSTM.US,D,20051219,000000,2.0431,2.0431,1.976,1.9855,20038,0
+HSTM.US,D,20051220,000000,1.9664,2.1102,1.9664,2.0623,24901,0
+HSTM.US,D,20051221,000000,2.1102,2.1102,2.0623,2.0719,22832,0
+HSTM.US,D,20051222,000000,2.1102,2.1198,2.0623,2.1102,26064,0
+HSTM.US,D,20051223,000000,2.1006,2.1102,2.0623,2.0623,12198,0
+HSTM.US,D,20051227,000000,2.0719,2.0911,2.0623,2.0911,12385,0
+HSTM.US,D,20051228,000000,2.0911,2.2062,2.0911,2.1294,34894,0
+HSTM.US,D,20051229,000000,2.1678,2.2062,2.1582,2.1774,24588,0
+HSTM.US,D,20051230,000000,2.2829,2.3021,2.2062,2.2349,26178,0
+HSTM.US,D,20060103,000000,2.2445,2.3309,2.1774,2.3309,16368,0
+HSTM.US,D,20060104,000000,2.3788,2.398,2.2637,2.3404,11102,0
+HSTM.US,D,20060105,000000,2.3692,2.3788,2.3213,2.35,15885,0
+HSTM.US,D,20060106,000000,2.3596,2.3788,2.2829,2.3213,20090,0
+HSTM.US,D,20060109,000000,2.3213,2.3788,2.2829,2.2925,21225,0
+HSTM.US,D,20060110,000000,2.2829,2.3404,2.2637,2.3404,10931,0
+HSTM.US,D,20060111,000000,2.4364,2.4364,2.3596,2.3884,12823,0
+HSTM.US,D,20060112,000000,2.4364,2.4556,2.3884,2.446,9696,0
+HSTM.US,D,20060113,000000,2.4172,2.4556,2.3788,2.4076,4923,0
+HSTM.US,D,20060117,000000,2.4172,2.4939,2.3596,2.4939,12761,0
+HSTM.US,D,20060118,000000,2.5323,2.6378,2.5323,2.5611,11766,0
+HSTM.US,D,20060119,000000,2.6378,2.82,2.6186,2.7721,62900,0
+HSTM.US,D,20060120,000000,2.868,2.868,2.6762,2.7049,13727,0
+HSTM.US,D,20060123,000000,2.6954,2.7049,2.6378,2.6378,10738,0
+HSTM.US,D,20060124,000000,2.6378,2.7817,2.6378,2.7817,18995,0
+HSTM.US,D,20060125,000000,2.868,2.868,2.7529,2.7721,11989,0
+HSTM.US,D,20060126,000000,2.6474,2.7049,2.398,2.6474,30626,0
+HSTM.US,D,20060127,000000,2.4364,2.6858,2.4364,2.6378,15173,0
+HSTM.US,D,20060130,000000,2.5994,2.7529,2.5994,2.7433,4587,0
+HSTM.US,D,20060131,000000,2.7337,2.7337,2.7241,2.7241,4725,0
+HSTM.US,D,20060201,000000,2.6378,2.7529,2.6378,2.7337,14804,0
+HSTM.US,D,20060202,000000,2.7049,2.7625,2.398,2.7337,44634,0
+HSTM.US,D,20060203,000000,2.7241,2.7625,2.7241,2.7337,22623,0
+HSTM.US,D,20060206,000000,2.7817,2.7817,2.7433,2.7625,11749,0
+HSTM.US,D,20060207,000000,2.7625,2.7721,2.657,2.6762,26270,0
+HSTM.US,D,20060208,000000,2.5515,2.6474,2.4939,2.6378,20177,0
+HSTM.US,D,20060209,000000,2.6282,2.6858,2.6282,2.6378,7186,0
+HSTM.US,D,20060210,000000,2.5611,2.7625,2.5611,2.7625,8835,0
+HSTM.US,D,20060213,000000,2.6282,2.7625,2.6282,2.6954,16264,0
+HSTM.US,D,20060214,000000,2.7145,2.7817,2.7145,2.7721,15268,0
+HSTM.US,D,20060215,000000,2.7817,2.7817,2.7337,2.7337,20966,0
+HSTM.US,D,20060216,000000,2.7337,2.7337,2.7145,2.7337,5838,0
+HSTM.US,D,20060217,000000,2.7817,2.7817,2.5898,2.7241,31328,0
+HSTM.US,D,20060221,000000,2.7433,2.9256,2.7433,2.8776,123369,0
+HSTM.US,D,20060222,000000,2.8776,3.127,2.8776,3.1078,347460,0
+HSTM.US,D,20060223,000000,3.1654,3.1654,2.9831,2.9831,58838,0
+HSTM.US,D,20060224,000000,3.0215,3.0215,2.8584,2.9352,53231,0
+HSTM.US,D,20060227,000000,2.9735,3.0023,2.8584,2.8872,34948,0
+HSTM.US,D,20060228,000000,2.9064,2.9256,2.8872,2.8968,35290,0
+HSTM.US,D,20060301,000000,2.8776,2.9639,2.8776,2.9447,31112,0
+HSTM.US,D,20060302,000000,2.9735,2.9735,2.8968,2.8968,15153,0
+HSTM.US,D,20060303,000000,2.9639,2.9735,2.9256,2.9352,32201,0
+HSTM.US,D,20060306,000000,2.9831,3.1174,2.9447,3.0503,21755,0
+HSTM.US,D,20060307,000000,3.1078,3.127,3.0694,3.1078,21991,0
+HSTM.US,D,20060308,000000,3.0694,3.127,3.0694,3.127,18612,0
+HSTM.US,D,20060309,000000,3.0886,3.0886,3.0215,3.0407,2585,0
+HSTM.US,D,20060310,000000,3.1078,3.1366,3.0694,3.127,33080,0
+HSTM.US,D,20060313,000000,3.1558,3.1558,3.0982,3.127,24044,0
+HSTM.US,D,20060314,000000,3.127,3.2901,3.127,3.2517,111324,0
+HSTM.US,D,20060315,000000,3.2996,3.2996,3.1366,3.1941,25718,0
+HSTM.US,D,20060316,000000,3.3092,3.3092,2.9927,3.0982,75664,0
+HSTM.US,D,20060317,000000,3.175,3.175,2.9927,3.0886,19396,0
+HSTM.US,D,20060320,000000,3.0886,3.0886,2.9927,3.0119,12234,0
+HSTM.US,D,20060321,000000,3.1845,3.1845,2.9064,2.9064,11937,0
+HSTM.US,D,20060322,000000,2.8296,2.9735,2.8296,2.9735,20202,0
+HSTM.US,D,20060323,000000,2.8872,3.175,2.8776,3.1174,322422,0
+HSTM.US,D,20060324,000000,3.2133,3.2133,3.1462,3.1941,109605,0
+HSTM.US,D,20060327,000000,3.2613,3.2613,3.1941,3.2229,65879,0
+HSTM.US,D,20060328,000000,3.2421,3.2421,3.2037,3.2325,60985,0
+HSTM.US,D,20060329,000000,3.2517,3.2517,3.2229,3.2421,59140,0
+HSTM.US,D,20060330,000000,3.2613,3.5682,3.2613,3.549,99695,0
+HSTM.US,D,20060331,000000,3.6066,3.6354,3.5299,3.5682,111813,0
+HSTM.US,D,20060403,000000,3.645,3.6833,3.5778,3.645,86761,0
+HSTM.US,D,20060404,000000,3.7121,3.7217,3.6258,3.7121,98593,0
+HSTM.US,D,20060405,000000,3.4627,3.7792,3.4627,3.7601,68853,0
+HSTM.US,D,20060406,000000,3.7888,3.808,3.597,3.7409,92729,0
+HSTM.US,D,20060407,000000,3.7409,3.7409,3.5203,3.5299,50499,0
+HSTM.US,D,20060410,000000,3.5778,3.6833,3.5586,3.597,34601,0
+HSTM.US,D,20060411,000000,3.597,3.597,3.3668,3.4531,49560,0
+HSTM.US,D,20060412,000000,3.4531,4.0478,3.3572,4.0286,142332,0
+HSTM.US,D,20060413,000000,4.0286,4.3835,3.9135,4.1054,260602,0
+HSTM.US,D,20060417,000000,4.3548,4.5562,4.1725,4.5178,307029,0
+HSTM.US,D,20060418,000000,4.5562,4.5562,4.4219,4.4507,269698,0
+HSTM.US,D,20060419,000000,4.4986,4.6042,4.4219,4.4795,165619,0
+HSTM.US,D,20060420,000000,4.5082,4.7001,4.4891,4.6809,260176,0
+HSTM.US,D,20060421,000000,4.7001,4.9303,4.6809,4.8248,372296,0
+HSTM.US,D,20060424,000000,4.7097,4.844,4.3931,4.4603,274723,0
+HSTM.US,D,20060425,000000,4.5178,4.748,4.019,4.6809,304962,0
+HSTM.US,D,20060426,000000,4.748,4.796,4.2588,4.326,168505,0
+HSTM.US,D,20060427,000000,4.3452,4.3452,4.0766,4.2205,144064,0
+HSTM.US,D,20060428,000000,4.1821,4.4507,4.1342,4.2493,300577,0
+HSTM.US,D,20060501,000000,4.326,4.3356,4.2301,4.2493,54414,0
+HSTM.US,D,20060502,000000,4.278,4.3164,4.1246,4.3164,128294,0
+HSTM.US,D,20060503,000000,4.3164,4.3356,4.2397,4.2972,180669,0
+HSTM.US,D,20060504,000000,4.2972,4.6329,4.0478,4.5466,42325,0
+HSTM.US,D,20060505,000000,4.5274,4.6425,4.4123,4.5946,105864,0
+HSTM.US,D,20060508,000000,4.3356,4.6425,4.3356,4.4603,70602,0
+HSTM.US,D,20060509,000000,4.4027,4.4027,4.2205,4.3548,101989,0
+HSTM.US,D,20060510,000000,4.3164,4.6425,4.2684,4.4603,73653,0
+HSTM.US,D,20060511,000000,4.6138,4.6425,4.4219,4.4411,67808,0
+HSTM.US,D,20060512,000000,4.3835,4.3835,4.1054,4.1533,78776,0
+HSTM.US,D,20060515,000000,4.0286,4.1725,3.4531,3.8848,222866,0
+HSTM.US,D,20060516,000000,3.5778,4.0766,3.5586,3.8848,77102,0
+HSTM.US,D,20060517,000000,3.6354,3.9711,3.6354,3.8752,79146,0
+HSTM.US,D,20060518,000000,3.7505,3.9327,3.7505,3.8656,33726,0
+HSTM.US,D,20060519,000000,3.9519,4.115,3.8752,3.9423,81474,0
+HSTM.US,D,20060522,000000,3.9231,3.9231,3.6546,3.7025,52924,0
+HSTM.US,D,20060523,000000,3.6162,3.6929,3.2325,3.2613,153090,0
+HSTM.US,D,20060524,000000,3.2421,3.2421,3.1174,3.1174,108758,0
+HSTM.US,D,20060525,000000,3.0215,3.2996,3.0215,3.2229,71446,0
+HSTM.US,D,20060526,000000,3.2517,3.2805,3.1845,3.2133,26742,0
+HSTM.US,D,20060530,000000,3.2325,3.4819,3.1654,3.4435,131797,0
+HSTM.US,D,20060531,000000,3.4243,3.6737,3.3668,3.6546,62780,0
+HSTM.US,D,20060601,000000,3.6833,3.6833,3.6066,3.6737,17523,0
+HSTM.US,D,20060602,000000,3.6929,3.6929,3.5203,3.5586,30081,0
+HSTM.US,D,20060605,000000,3.338,3.6929,3.3284,3.6641,40561,0
+HSTM.US,D,20060606,000000,3.6546,3.8368,3.5394,3.8368,45220,0
+HSTM.US,D,20060607,000000,3.8368,3.8944,3.7505,3.7697,60291,0
+HSTM.US,D,20060608,000000,3.7025,3.8656,3.7025,3.808,79696,0
+HSTM.US,D,20060609,000000,3.8368,3.8752,3.7217,3.7601,23583,0
+HSTM.US,D,20060612,000000,3.7409,3.8176,3.7025,3.808,20530,0
+HSTM.US,D,20060613,000000,3.8176,3.8176,3.1174,3.2421,104372,0
+HSTM.US,D,20060614,000000,3.2709,3.2996,3.2133,3.2517,36327,0
+HSTM.US,D,20060615,000000,3.2996,3.3092,3.127,3.2421,32294,0
+HSTM.US,D,20060616,000000,3.2709,3.2805,3.2037,3.2613,16926,0
+HSTM.US,D,20060619,000000,3.2325,3.2901,3.2133,3.2421,23723,0
+HSTM.US,D,20060620,000000,3.2709,3.7313,3.2517,3.645,64623,0
+HSTM.US,D,20060621,000000,3.6737,3.8176,3.549,3.7409,35860,0
+HSTM.US,D,20060622,000000,3.7409,3.7888,3.4915,3.5299,26387,0
+HSTM.US,D,20060623,000000,3.5107,3.7217,3.4435,3.6641,6672,0
+HSTM.US,D,20060626,000000,3.6354,3.6833,3.5586,3.5682,10300,0
+HSTM.US,D,20060627,000000,3.4052,3.549,3.3668,3.549,33866,0
+HSTM.US,D,20060628,000000,3.4915,3.6833,3.4339,3.6833,15534,0
+HSTM.US,D,20060629,000000,3.5778,3.6641,3.5394,3.6162,8997,0
+HSTM.US,D,20060630,000000,3.5874,3.6641,3.549,3.6641,23677,0
+HSTM.US,D,20060703,000000,3.6641,3.6641,3.6258,3.6354,1803,0
+HSTM.US,D,20060705,000000,3.597,3.7121,3.597,3.7121,14703,0
+HSTM.US,D,20060706,000000,3.6546,3.7121,3.597,3.6354,19714,0
+HSTM.US,D,20060707,000000,3.597,3.7217,3.597,3.6833,19823,0
+HSTM.US,D,20060710,000000,3.808,3.808,3.6258,3.6258,8680,0
+HSTM.US,D,20060711,000000,3.597,3.7121,3.4723,3.7121,12070,0
+HSTM.US,D,20060712,000000,3.6354,3.7697,3.549,3.7409,12339,0
+HSTM.US,D,20060713,000000,3.7313,3.7313,3.3764,3.4243,24563,0
+HSTM.US,D,20060714,000000,3.4531,3.597,3.4531,3.5682,21392,0
+HSTM.US,D,20060717,000000,3.549,3.549,3.4723,3.4915,4306,0
+HSTM.US,D,20060718,000000,3.4915,3.5394,3.2133,3.3476,17830,0
+HSTM.US,D,20060719,000000,3.386,3.549,3.3668,3.4148,8809,0
+HSTM.US,D,20060720,000000,3.386,3.5299,3.3476,3.5299,5344,0
+HSTM.US,D,20060721,000000,3.2229,3.5778,3.1174,3.2229,55762,0
+HSTM.US,D,20060724,000000,3.2421,3.2996,3.2133,3.2901,6104,0
+HSTM.US,D,20060725,000000,3.2901,3.7888,3.2901,3.6833,47576,0
+HSTM.US,D,20060726,000000,3.6066,3.6066,2.8968,3.0215,89823,0
+HSTM.US,D,20060727,000000,3.0598,3.0694,2.5419,2.7721,132246,0
+HSTM.US,D,20060728,000000,2.6666,2.9639,2.6666,2.8872,63747,0
+HSTM.US,D,20060731,000000,2.9064,3.0215,2.868,3.0215,52441,0
+HSTM.US,D,20060801,000000,3.0119,3.0215,2.8776,2.8968,12138,0
+HSTM.US,D,20060802,000000,2.8872,3.0215,2.8776,2.9735,19435,0
+HSTM.US,D,20060803,000000,2.9831,2.9831,2.8968,2.9543,9264,0
+HSTM.US,D,20060804,000000,2.9735,2.9735,2.9543,2.9543,6881,0
+HSTM.US,D,20060807,000000,2.916,2.9735,2.916,2.9639,7873,0
+HSTM.US,D,20060808,000000,2.9543,3.0023,2.9543,2.9831,5763,0
+HSTM.US,D,20060809,000000,2.9352,2.9447,2.9064,2.9352,12943,0
+HSTM.US,D,20060810,000000,2.9064,2.9639,2.8488,2.8776,79246,0
+HSTM.US,D,20060811,000000,2.8488,2.8968,2.8392,2.868,92957,0
+HSTM.US,D,20060814,000000,2.8776,2.9735,2.868,2.9064,30500,0
+HSTM.US,D,20060815,000000,2.8776,2.916,2.8776,2.916,17123,0
+HSTM.US,D,20060816,000000,2.8776,3.1941,2.8776,3.1558,40294,0
+HSTM.US,D,20060817,000000,2.9447,3.0407,2.9447,3.0407,8260,0
+HSTM.US,D,20060818,000000,2.9927,3.0023,2.8296,2.8584,38544,0
+HSTM.US,D,20060821,000000,2.7817,2.916,2.7337,2.7433,20186,0
+HSTM.US,D,20060822,000000,2.8105,2.868,2.398,2.398,62239,0
+HSTM.US,D,20060823,000000,2.868,2.8776,2.6378,2.6666,67567,0
+HSTM.US,D,20060824,000000,2.6954,2.7721,2.6858,2.7433,17058,0
+HSTM.US,D,20060825,000000,2.7721,2.7721,2.7145,2.7145,7604,0
+HSTM.US,D,20060828,000000,2.6858,2.7625,2.657,2.6858,20376,0
+HSTM.US,D,20060829,000000,2.6858,2.7433,2.657,2.7433,54464,0
+HSTM.US,D,20060830,000000,2.7721,2.7721,2.6474,2.657,191263,0
+HSTM.US,D,20060831,000000,2.7817,2.8009,2.6378,2.7817,45606,0
+HSTM.US,D,20060901,000000,2.8296,2.9256,2.82,2.9064,26315,0
+HSTM.US,D,20060905,000000,2.9543,3.0119,2.8296,3.0119,45350,0
+HSTM.US,D,20060906,000000,3.0503,3.0503,2.9735,2.9735,6417,0
+HSTM.US,D,20060907,000000,2.9352,2.9639,2.8296,2.8872,16640,0
+HSTM.US,D,20060908,000000,2.8296,3.0119,2.8296,2.9256,8669,0
+HSTM.US,D,20060911,000000,2.8776,3.079,2.8776,3.079,39536,0
+HSTM.US,D,20060912,000000,3.079,3.0886,3.0311,3.0598,9982,0
+HSTM.US,D,20060913,000000,2.9639,3.1174,2.8776,3.0982,21330,0
+HSTM.US,D,20060914,000000,3.0886,3.127,3.0023,3.0886,5004,0
+HSTM.US,D,20060915,000000,3.0694,3.2133,2.9256,2.9735,25021,0
+HSTM.US,D,20060918,000000,3.0023,3.0215,2.9639,2.9927,9275,0
+HSTM.US,D,20060919,000000,3.0694,3.0694,2.9735,3.0694,11672,0
+HSTM.US,D,20060920,000000,3.0694,3.0694,2.9447,2.9735,33561,0
+HSTM.US,D,20060921,000000,2.9447,3.175,2.9064,2.9735,25765,0
+HSTM.US,D,20060922,000000,2.9735,2.9831,2.9352,2.9352,7229,0
+HSTM.US,D,20060925,000000,3.0215,3.127,2.9735,2.9927,5192,0
+HSTM.US,D,20060926,000000,2.9735,3.079,2.9447,3.0407,34444,0
+HSTM.US,D,20060927,000000,3.0694,3.1558,3.0503,3.1558,11643,0
+HSTM.US,D,20060928,000000,3.1845,3.338,3.1654,3.3284,14468,0
+HSTM.US,D,20060929,000000,3.2709,3.3572,3.1941,3.3284,21831,0
+HSTM.US,D,20061002,000000,3.3572,3.3572,3.2133,3.2229,15288,0
+HSTM.US,D,20061003,000000,3.2133,3.2133,3.0311,3.0311,13303,0
+HSTM.US,D,20061004,000000,3.0694,3.2805,3.0694,3.2517,4037,0
+HSTM.US,D,20061005,000000,3.2805,3.3092,3.1462,3.1558,22958,0
+HSTM.US,D,20061006,000000,3.1174,3.1174,3.0119,3.0598,16691,0
+HSTM.US,D,20061009,000000,2.9927,3.0407,2.9831,3.0119,9842,0
+HSTM.US,D,20061010,000000,2.9927,3.2421,2.9927,3.079,8132,0
+HSTM.US,D,20061011,000000,3.1174,3.2901,3.0119,3.2517,26625,0
+HSTM.US,D,20061012,000000,3.3092,3.4531,3.2709,3.4531,36754,0
+HSTM.US,D,20061013,000000,3.5011,3.7409,3.5011,3.7025,41824,0
+HSTM.US,D,20061016,000000,3.7409,3.7409,3.6162,3.6833,26291,0
+HSTM.US,D,20061017,000000,3.5682,3.7217,3.5203,3.6354,19886,0
+HSTM.US,D,20061018,000000,3.6066,3.7313,3.6066,3.645,14174,0
+HSTM.US,D,20061019,000000,3.597,3.6833,3.597,3.6258,14234,0
+HSTM.US,D,20061020,000000,3.597,3.597,3.4915,3.549,9146,0
+HSTM.US,D,20061023,000000,3.3668,3.645,3.3572,3.645,12461,0
+HSTM.US,D,20061024,000000,3.5682,3.597,3.4052,3.597,15378,0
+HSTM.US,D,20061025,000000,3.4627,3.4627,2.8776,3.2229,120894,0
+HSTM.US,D,20061026,000000,3.1558,3.2229,3.1174,3.2037,25267,0
+HSTM.US,D,20061027,000000,3.1654,3.2805,3.1462,3.2229,13585,0
+HSTM.US,D,20061030,000000,3.2613,3.2613,3.2325,3.2613,5499,0
+HSTM.US,D,20061031,000000,3.2613,3.4148,2.9927,3.2517,44330,0
+HSTM.US,D,20061101,000000,3.2613,3.3764,3.2613,3.2709,12797,0
+HSTM.US,D,20061102,000000,3.3668,3.5586,3.2709,3.338,15078,0
+HSTM.US,D,20061103,000000,3.3092,3.5586,3.2037,3.2037,11943,0
+HSTM.US,D,20061106,000000,3.175,3.3572,3.175,3.3092,27951,0
+HSTM.US,D,20061107,000000,3.2805,3.3572,3.1462,3.1558,23895,0
+HSTM.US,D,20061108,000000,3.2229,3.3092,3.2229,3.2709,3997,0
+HSTM.US,D,20061109,000000,3.2996,3.3572,3.2325,3.2613,18693,0
+HSTM.US,D,20061110,000000,3.2517,3.2996,3.2517,3.2517,14042,0
+HSTM.US,D,20061113,000000,3.2517,3.4148,3.2517,3.3284,22950,0
+HSTM.US,D,20061114,000000,3.3092,3.4531,3.3092,3.4531,27725,0
+HSTM.US,D,20061115,000000,3.4531,3.6833,3.4531,3.6354,49832,0
+HSTM.US,D,20061116,000000,3.6066,3.645,3.5682,3.645,18673,0
+HSTM.US,D,20061117,000000,3.6258,3.6737,3.5778,3.6737,10171,0
+HSTM.US,D,20061120,000000,3.6737,3.7313,3.6737,3.7121,15949,0
+HSTM.US,D,20061121,000000,3.7409,3.808,3.6354,3.7025,22310,0
+HSTM.US,D,20061122,000000,3.7409,3.7984,3.7217,3.7409,23990,0
+HSTM.US,D,20061124,000000,3.7601,3.7601,3.4819,3.6354,25347,0
+HSTM.US,D,20061127,000000,3.6546,3.7217,3.6546,3.6737,13009,0
+HSTM.US,D,20061128,000000,3.6929,3.808,3.6641,3.7888,22275,0
+HSTM.US,D,20061129,000000,3.7601,3.7888,3.7409,3.7409,2294,0
+HSTM.US,D,20061130,000000,3.7409,3.8176,3.7409,3.7888,19230,0
+HSTM.US,D,20061201,000000,3.7121,3.7217,3.7025,3.7025,5083,0
+HSTM.US,D,20061204,000000,3.6737,3.6929,3.6641,3.6929,1577,0
+HSTM.US,D,20061205,000000,3.6641,3.7888,3.6641,3.7697,31165,0
+HSTM.US,D,20061206,000000,3.7984,3.8464,3.645,3.8368,66408,0
+HSTM.US,D,20061207,000000,3.7601,3.7601,3.597,3.6641,13304,0
+HSTM.US,D,20061208,000000,3.6354,3.8368,3.597,3.808,21841,0
+HSTM.US,D,20061211,000000,3.8752,4.0766,3.8368,4.019,58040,0
+HSTM.US,D,20061212,000000,4.0095,4.0766,3.9999,4.0095,29536,0
+HSTM.US,D,20061213,000000,3.9039,4.0478,3.5203,3.7984,194487,0
+HSTM.US,D,20061214,000000,3.7217,3.8752,3.7025,3.7313,19416,0
+HSTM.US,D,20061215,000000,3.7025,3.9807,3.6929,3.9807,61251,0
+HSTM.US,D,20061218,000000,4.0095,4.0286,3.8944,3.9711,41659,0
+HSTM.US,D,20061219,000000,3.7888,3.9999,3.7888,3.9711,41152,0
+HSTM.US,D,20061220,000000,3.9903,3.9903,3.6929,3.7792,57777,0
+HSTM.US,D,20061221,000000,3.7217,3.856,3.7217,3.808,57183,0
+HSTM.US,D,20061222,000000,3.7984,3.7984,3.7888,3.7888,6464,0
+HSTM.US,D,20061226,000000,3.7505,3.8368,3.7313,3.7601,22438,0
+HSTM.US,D,20061227,000000,3.8848,3.9903,3.7121,3.856,58718,0
+HSTM.US,D,20061228,000000,3.8752,3.9903,3.808,3.9519,68183,0
+HSTM.US,D,20061229,000000,3.9231,3.9903,3.7505,3.7888,86180,0
+HSTM.US,D,20070103,000000,3.7505,3.8464,3.6641,3.6737,40863,0
+HSTM.US,D,20070104,000000,3.7409,3.7792,3.6641,3.6929,17599,0
+HSTM.US,D,20070105,000000,3.6929,3.856,3.645,3.8368,32116,0
+HSTM.US,D,20070108,000000,3.8752,3.9039,3.6641,3.7217,23478,0
+HSTM.US,D,20070109,000000,3.6641,3.8272,3.6641,3.8272,17738,0
+HSTM.US,D,20070110,000000,3.7792,3.9039,3.6929,3.8656,26559,0
+HSTM.US,D,20070111,000000,3.9615,3.9615,3.8752,3.9039,46920,0
+HSTM.US,D,20070112,000000,3.9231,4.0862,3.9039,4.0286,80837,0
+HSTM.US,D,20070116,000000,4.0286,4.1821,3.9519,4.115,24304,0
+HSTM.US,D,20070117,000000,4.1246,4.1246,3.9903,3.9999,11398,0
+HSTM.US,D,20070118,000000,3.9615,3.9615,3.8368,3.9039,17587,0
+HSTM.US,D,20070119,000000,3.8656,4.1246,3.7888,4.1246,20413,0
+HSTM.US,D,20070122,000000,4.1437,4.1629,4.0382,4.0382,12735,0
+HSTM.US,D,20070123,000000,4.0382,4.0478,4.0286,4.0478,8095,0
+HSTM.US,D,20070124,000000,4.0286,4.0286,3.9135,3.9327,8246,0
+HSTM.US,D,20070125,000000,3.9327,3.9519,3.9039,3.9135,1496,0
+HSTM.US,D,20070126,000000,3.9039,4.0095,3.9039,3.9039,5421,0
+HSTM.US,D,20070129,000000,3.856,4.1533,3.8464,4.115,37625,0
+HSTM.US,D,20070130,000000,4.0766,4.1437,3.9807,3.9807,29817,0
+HSTM.US,D,20070131,000000,4.0574,4.3164,4.0574,4.2205,64994,0
+HSTM.US,D,20070201,000000,4.1725,4.2972,4.0382,4.1725,7006,0
+HSTM.US,D,20070202,000000,4.1725,4.4603,4.1725,4.326,70767,0
+HSTM.US,D,20070205,000000,4.4986,4.4986,4.1821,4.2684,32184,0
+HSTM.US,D,20070206,000000,4.3835,4.3835,4.2109,4.2684,9389,0
+HSTM.US,D,20070207,000000,4.3835,4.4699,4.2493,4.4123,25266,0
+HSTM.US,D,20070208,000000,4.3644,4.3835,4.3164,4.3356,6333,0
+HSTM.US,D,20070209,000000,4.3164,4.4411,4.1533,4.4411,11067,0
+HSTM.US,D,20070212,000000,4.4795,4.4795,4.278,4.3164,8329,0
+HSTM.US,D,20070213,000000,4.3548,4.3835,4.1917,4.1917,12323,0
+HSTM.US,D,20070214,000000,4.2205,4.4027,4.2205,4.2301,34726,0
+HSTM.US,D,20070215,000000,4.2684,4.4795,4.2684,4.4411,29410,0
+HSTM.US,D,20070216,000000,4.3644,4.4986,4.278,4.4315,10309,0
+HSTM.US,D,20070220,000000,4.4603,4.5562,4.3644,4.3644,45911,0
+HSTM.US,D,20070221,000000,4.4603,4.4603,4.1437,4.1533,32691,0
+HSTM.US,D,20070222,000000,4.0766,4.0766,3.808,3.9231,99101,0
+HSTM.US,D,20070223,000000,3.8752,3.9039,3.7217,3.7409,143296,0
+HSTM.US,D,20070226,000000,3.7121,3.7792,3.6737,3.6929,22313,0
+HSTM.US,D,20070227,000000,3.6929,3.7313,3.1366,3.175,104700,0
+HSTM.US,D,20070228,000000,3.1941,3.7697,3.1941,3.597,292535,0
+HSTM.US,D,20070301,000000,3.597,3.597,3.3476,3.5011,19573,0
+HSTM.US,D,20070302,000000,3.5011,3.5011,3.4531,3.4723,9539,0
+HSTM.US,D,20070305,000000,3.386,3.4723,3.3092,3.4148,21695,0
+HSTM.US,D,20070306,000000,3.4531,3.597,3.3572,3.549,29292,0
+HSTM.US,D,20070307,000000,3.5299,3.7601,3.4723,3.597,55908,0
+HSTM.US,D,20070308,000000,3.6641,3.6641,3.5682,3.6641,27132,0
+HSTM.US,D,20070309,000000,3.645,3.6641,3.6162,3.6641,12726,0
+HSTM.US,D,20070312,000000,3.645,3.7601,3.6354,3.7505,20619,0
+HSTM.US,D,20070313,000000,3.7697,3.7697,3.6546,3.7409,37213,0
+HSTM.US,D,20070314,000000,3.549,3.5778,3.4052,3.4531,27394,0
+HSTM.US,D,20070315,000000,3.549,3.7697,3.549,3.7409,63085,0
+HSTM.US,D,20070316,000000,3.7409,3.7601,3.7121,3.7601,9871,0
+HSTM.US,D,20070319,000000,3.7697,3.7697,3.7409,3.7697,3774,0
+HSTM.US,D,20070320,000000,3.7601,3.9711,3.7505,3.856,37743,0
+HSTM.US,D,20070321,000000,3.8368,3.8944,3.808,3.8656,12688,0
+HSTM.US,D,20070322,000000,3.8848,4.019,3.7888,3.8368,12919,0
+HSTM.US,D,20070323,000000,3.9135,3.9135,3.7984,3.8752,12808,0
+HSTM.US,D,20070326,000000,3.856,3.856,3.808,3.8176,3023,0
+HSTM.US,D,20070327,000000,3.8368,3.856,3.7888,3.7888,8830,0
+HSTM.US,D,20070328,000000,3.8656,3.8656,3.7409,3.8368,4108,0
+HSTM.US,D,20070329,000000,3.8368,3.8368,3.7505,3.7601,4379,0
+HSTM.US,D,20070330,000000,3.7888,4.1821,3.7601,4.1246,93898,0
+HSTM.US,D,20070402,000000,4.1821,4.1821,3.9711,4.1533,16821,0
+HSTM.US,D,20070403,000000,4.1246,4.2397,3.8368,3.9999,55433,0
+HSTM.US,D,20070404,000000,3.9711,4.0574,3.8848,3.9039,14674,0
+HSTM.US,D,20070405,000000,3.8368,3.8656,3.8272,3.8464,17966,0
+HSTM.US,D,20070409,000000,3.9231,3.9807,3.9231,3.9423,2971,0
+HSTM.US,D,20070410,000000,3.9903,4.0095,3.9807,3.9807,3956,0
+HSTM.US,D,20070411,000000,3.9807,3.9807,3.7888,3.8368,31553,0
+HSTM.US,D,20070412,000000,3.8368,3.8848,3.8368,3.8656,6307,0
+HSTM.US,D,20070413,000000,3.8944,3.8944,3.8176,3.8368,17160,0
+HSTM.US,D,20070416,000000,3.8176,3.8656,3.8176,3.8272,24999,0
+HSTM.US,D,20070417,000000,3.8368,3.8656,3.7601,3.7984,19708,0
+HSTM.US,D,20070418,000000,3.7792,3.8464,3.7601,3.8176,32786,0
+HSTM.US,D,20070419,000000,3.7984,3.8368,3.7697,3.7984,10670,0
+HSTM.US,D,20070420,000000,3.8752,3.8848,3.7888,3.8464,4457,0
+HSTM.US,D,20070423,000000,3.7984,3.7984,3.6833,3.7121,37264,0
+HSTM.US,D,20070424,000000,3.7121,3.8176,3.6929,3.8176,16710,0
+HSTM.US,D,20070425,000000,3.7409,3.7409,3.2613,3.4819,52247,0
+HSTM.US,D,20070426,000000,3.4819,3.549,3.386,3.4531,45623,0
+HSTM.US,D,20070427,000000,3.4148,3.549,3.4148,3.4819,25818,0
+HSTM.US,D,20070430,000000,3.4723,3.6929,3.4627,3.549,75117,0
+HSTM.US,D,20070501,000000,3.4531,3.6354,3.4531,3.549,17399,0
+HSTM.US,D,20070502,000000,3.5586,3.6162,3.4627,3.4819,21981,0
+HSTM.US,D,20070503,000000,3.4819,3.549,3.4627,3.549,14017,0
+HSTM.US,D,20070504,000000,3.6354,3.645,3.5394,3.549,3649,0
+HSTM.US,D,20070507,000000,3.5778,3.5778,3.5107,3.549,6177,0
+HSTM.US,D,20070508,000000,3.5299,3.6354,3.5107,3.6066,12184,0
+HSTM.US,D,20070509,000000,3.6066,3.6354,3.3572,3.4435,51162,0
+HSTM.US,D,20070510,000000,3.3668,3.4819,3.3668,3.4819,6050,0
+HSTM.US,D,20070511,000000,3.4915,3.5203,3.4531,3.4819,17058,0
+HSTM.US,D,20070514,000000,3.5107,3.5586,3.4339,3.4531,10320,0
+HSTM.US,D,20070515,000000,3.4627,3.4819,3.3668,3.4723,12015,0
+HSTM.US,D,20070516,000000,3.4819,3.549,3.4531,3.549,20072,0
+HSTM.US,D,20070517,000000,3.5107,3.5778,3.5107,3.549,12312,0
+HSTM.US,D,20070518,000000,3.549,3.6546,3.4723,3.5203,23000,0
+HSTM.US,D,20070521,000000,3.5682,3.6546,3.549,3.597,15767,0
+HSTM.US,D,20070522,000000,3.6354,3.6354,3.5011,3.5107,27226,0
+HSTM.US,D,20070523,000000,3.5394,3.5394,3.4531,3.4531,72032,0
+HSTM.US,D,20070524,000000,3.4627,3.5299,3.3572,3.386,45965,0
+HSTM.US,D,20070525,000000,3.4052,3.4243,3.2901,3.386,43105,0
+HSTM.US,D,20070529,000000,3.338,3.5394,3.338,3.5299,16498,0
+HSTM.US,D,20070530,000000,3.5299,3.597,3.4531,3.5586,34091,0
+HSTM.US,D,20070531,000000,3.549,3.597,3.4723,3.5299,16811,0
+HSTM.US,D,20070601,000000,3.5107,3.5203,3.4052,3.4627,37556,0
+HSTM.US,D,20070604,000000,3.4723,3.5394,3.4243,3.5394,14700,0
+HSTM.US,D,20070605,000000,3.4819,3.549,3.4819,3.549,8267,0
+HSTM.US,D,20070606,000000,3.5107,3.5107,3.4148,3.4531,17183,0
+HSTM.US,D,20070607,000000,3.5011,3.5107,3.4627,3.5107,15678,0
+HSTM.US,D,20070608,000000,3.5011,3.5107,3.3572,3.3668,33514,0
+HSTM.US,D,20070611,000000,3.3572,3.5011,3.2613,3.386,45809,0
+HSTM.US,D,20070612,000000,3.4052,3.4052,3.3668,3.3956,44704,0
+HSTM.US,D,20070613,000000,3.4052,3.4052,3.3668,3.3764,19401,0
+HSTM.US,D,20070614,000000,3.3476,3.4243,3.3476,3.386,32384,0
+HSTM.US,D,20070615,000000,3.4052,3.4052,3.3668,3.386,6933,0
+HSTM.US,D,20070618,000000,3.3572,3.386,3.2421,3.2996,91160,0
+HSTM.US,D,20070619,000000,3.338,3.3668,3.3092,3.338,10754,0
+HSTM.US,D,20070620,000000,3.3668,3.3668,3.2613,3.2996,19022,0
+HSTM.US,D,20070621,000000,3.2996,3.2996,3.2517,3.2613,11192,0
+HSTM.US,D,20070622,000000,3.2421,3.3572,3.2229,3.3572,4842,0
+HSTM.US,D,20070625,000000,3.386,3.4435,3.3092,3.338,40323,0
+HSTM.US,D,20070626,000000,3.4243,3.4531,3.2325,3.2517,25073,0
+HSTM.US,D,20070627,000000,3.3476,3.3572,3.2613,3.3572,3534,0
+HSTM.US,D,20070628,000000,3.3284,3.3956,3.2613,3.3668,44763,0
+HSTM.US,D,20070629,000000,3.3092,3.4915,3.2613,3.4148,37663,0
+HSTM.US,D,20070702,000000,3.3572,3.3764,3.2133,3.2229,53238,0
+HSTM.US,D,20070703,000000,3.2421,3.2613,3.1941,3.2133,4869,0
+HSTM.US,D,20070705,000000,3.2133,3.2421,3.0886,3.1174,56673,0
+HSTM.US,D,20070706,000000,3.2037,3.2709,3.127,3.2709,29372,0
+HSTM.US,D,20070709,000000,3.3188,3.3188,3.1845,3.2613,4525,0
+HSTM.US,D,20070710,000000,3.2996,3.3092,3.127,3.175,16264,0
+HSTM.US,D,20070711,000000,3.2133,3.2133,3.1462,3.1558,1564,0
+HSTM.US,D,20070712,000000,3.2037,3.2229,3.0023,3.1366,54441,0
+HSTM.US,D,20070713,000000,3.1174,3.2325,3.0023,3.1845,22175,0
+HSTM.US,D,20070716,000000,3.1174,3.2517,3.0982,3.1174,39643,0
+HSTM.US,D,20070717,000000,3.1558,3.1558,3.0694,3.0694,17749,0
+HSTM.US,D,20070718,000000,3.127,3.1558,2.8392,3.0694,39271,0
+HSTM.US,D,20070719,000000,3.079,3.1174,2.9256,3.0023,33028,0
+HSTM.US,D,20070720,000000,3.0215,3.0694,2.8968,2.9256,31224,0
+HSTM.US,D,20070723,000000,2.9639,3.0119,2.7817,2.9639,21033,0
+HSTM.US,D,20070724,000000,2.8776,2.9735,2.8776,2.9256,27652,0
+HSTM.US,D,20070725,000000,3.0694,3.0694,2.9927,3.0694,29880,0
+HSTM.US,D,20070726,000000,3.0311,3.1078,3.0215,3.0311,13947,0
+HSTM.US,D,20070727,000000,3.0407,3.1174,3.0407,3.1078,17472,0
+HSTM.US,D,20070730,000000,3.079,3.2613,3.0215,3.079,100046,0
+HSTM.US,D,20070731,000000,3.0311,3.0598,2.916,3.0598,33073,0
+HSTM.US,D,20070801,000000,2.9352,3.0694,2.9256,2.9927,28573,0
+HSTM.US,D,20070802,000000,2.9831,3.0503,2.9831,2.9831,2189,0
+HSTM.US,D,20070803,000000,2.9735,3.0215,2.8009,2.8872,20704,0
+HSTM.US,D,20070806,000000,2.8392,2.9927,2.7337,2.7913,37588,0
+HSTM.US,D,20070807,000000,2.7913,2.7913,2.5515,2.5611,134863,0
+HSTM.US,D,20070808,000000,2.6858,2.6858,2.3692,2.609,79550,0
+HSTM.US,D,20070809,000000,2.5419,2.7337,2.3788,2.4843,114786,0
+HSTM.US,D,20070810,000000,2.398,2.6282,2.398,2.5035,71959,0
+HSTM.US,D,20070813,000000,2.7625,2.7625,2.3788,2.4172,64020,0
+HSTM.US,D,20070814,000000,2.5323,2.5323,2.398,2.4364,19795,0
+HSTM.US,D,20070815,000000,2.4556,2.5898,2.4556,2.4939,48996,0
+HSTM.US,D,20070816,000000,2.5227,2.6666,2.4651,2.5898,19250,0
+HSTM.US,D,20070817,000000,2.5898,2.7721,2.5898,2.7241,27419,0
+HSTM.US,D,20070820,000000,2.8584,2.8968,2.4939,2.6186,62293,0
+HSTM.US,D,20070821,000000,2.6474,2.657,2.5419,2.5515,31874,0
+HSTM.US,D,20070822,000000,2.5898,2.7337,2.4939,2.5898,688408,0
+HSTM.US,D,20070823,000000,2.5898,2.6378,2.5898,2.6378,31593,0
+HSTM.US,D,20070824,000000,2.7337,2.7337,2.5898,2.5898,21680,0
+HSTM.US,D,20070827,000000,2.6186,2.6474,2.5419,2.6474,36764,0
+HSTM.US,D,20070828,000000,2.6378,2.6666,2.6186,2.6378,30418,0
+HSTM.US,D,20070829,000000,2.6666,2.7433,2.6378,2.6858,9762,0
+HSTM.US,D,20070830,000000,2.6858,2.7241,2.6474,2.7241,9133,0
+HSTM.US,D,20070831,000000,2.6858,3.0694,2.5707,3.0694,44897,0
+HSTM.US,D,20070904,000000,3.0598,3.079,2.9543,3.0598,14413,0
+HSTM.US,D,20070905,000000,3.0598,3.0694,2.9256,2.9927,20121,0
+HSTM.US,D,20070906,000000,3.0119,3.0886,2.8872,2.8872,13897,0
+HSTM.US,D,20070907,000000,2.9064,2.9064,2.7625,2.8776,31480,0
+HSTM.US,D,20070910,000000,3.0407,3.0407,2.7433,2.82,18502,0
+HSTM.US,D,20070911,000000,2.7625,2.7913,2.7529,2.7721,7124,0
+HSTM.US,D,20070912,000000,2.7625,2.8105,2.7049,2.7241,21132,0
+HSTM.US,D,20070913,000000,2.7433,2.7433,2.6762,2.7049,12041,0
+HSTM.US,D,20070914,000000,2.657,2.6858,2.6378,2.6666,4608,0
+HSTM.US,D,20070917,000000,2.5898,2.6666,2.5131,2.5227,41010,0
+HSTM.US,D,20070918,000000,2.5802,2.7625,2.5611,2.6378,25943,0
+HSTM.US,D,20070919,000000,2.6666,2.6666,2.5035,2.6282,46608,0
+HSTM.US,D,20070920,000000,2.5898,2.6378,2.5898,2.609,15901,0
+HSTM.US,D,20070921,000000,2.609,2.6282,2.5131,2.609,25399,0
+HSTM.US,D,20070924,000000,2.609,2.8392,2.609,2.6282,70320,0
+HSTM.US,D,20070925,000000,2.6474,2.868,2.6474,2.7049,45189,0
+HSTM.US,D,20070926,000000,2.7145,2.868,2.7145,2.8392,12509,0
+HSTM.US,D,20070927,000000,2.8584,2.868,2.7721,2.8488,18891,0
+HSTM.US,D,20070928,000000,2.82,2.8488,2.7913,2.8392,26635,0
+HSTM.US,D,20071001,000000,2.7721,2.8296,2.7625,2.7625,10323,0
+HSTM.US,D,20071002,000000,2.7817,2.82,2.7337,2.8105,28284,0
+HSTM.US,D,20071003,000000,2.8296,3.0694,2.8296,3.0598,61010,0
+HSTM.US,D,20071004,000000,3.0886,3.1654,3.0407,3.0982,36043,0
+HSTM.US,D,20071005,000000,3.1174,3.4052,3.1174,3.3956,57353,0
+HSTM.US,D,20071008,000000,3.4052,3.5107,3.3956,3.4435,29752,0
+HSTM.US,D,20071009,000000,3.3956,3.4531,3.3668,3.4339,23453,0
+HSTM.US,D,20071010,000000,3.4531,3.5778,3.4531,3.5778,55820,0
+HSTM.US,D,20071011,000000,3.5778,3.597,3.1845,3.3956,41915,0
+HSTM.US,D,20071012,000000,3.4435,3.5299,3.386,3.5011,16194,0
+HSTM.US,D,20071015,000000,3.6066,3.6066,3.4531,3.4819,44357,0
+HSTM.US,D,20071016,000000,3.4627,3.5299,3.4627,3.5299,11072,0
+HSTM.US,D,20071017,000000,3.5203,3.5203,3.3572,3.4819,20769,0
+HSTM.US,D,20071018,000000,3.4915,3.4915,3.4052,3.4627,10596,0
+HSTM.US,D,20071019,000000,3.4915,3.4915,3.2709,3.3764,26588,0
+HSTM.US,D,20071022,000000,3.4531,3.4819,3.3764,3.4243,6453,0
+HSTM.US,D,20071023,000000,3.4915,3.597,3.4435,3.5682,51539,0
+HSTM.US,D,20071024,000000,3.5778,3.6066,3.5299,3.549,25904,0
+HSTM.US,D,20071025,000000,3.5874,3.5874,3.2996,3.4339,63187,0
+HSTM.US,D,20071026,000000,3.4148,3.4148,3.1558,3.2517,50325,0
+HSTM.US,D,20071029,000000,3.2901,3.3092,3.0886,3.3092,25287,0
+HSTM.US,D,20071030,000000,3.2709,3.2996,3.1366,3.2133,8888,0
+HSTM.US,D,20071031,000000,3.2517,3.3572,3.2229,3.3476,16961,0
+HSTM.US,D,20071101,000000,3.3476,3.3476,3.1366,3.2613,19598,0
+HSTM.US,D,20071102,000000,3.2613,3.3092,3.2613,3.2613,8530,0
+HSTM.US,D,20071105,000000,3.2613,3.2613,3.2133,3.2133,2346,0
+HSTM.US,D,20071106,000000,3.1845,3.1845,3.0694,3.1654,44794,0
+HSTM.US,D,20071107,000000,3.1654,3.2037,3.127,3.127,51115,0
+HSTM.US,D,20071108,000000,3.0503,3.1078,3.0215,3.0598,7783,0
+HSTM.US,D,20071109,000000,3.0598,3.0598,2.9927,2.9927,28069,0
+HSTM.US,D,20071112,000000,2.9927,2.9927,2.8392,2.8488,57818,0
+HSTM.US,D,20071113,000000,2.8776,3.0215,2.8776,3.0215,13737,0
+HSTM.US,D,20071114,000000,3.0119,3.1174,3.0119,3.079,3516,0
+HSTM.US,D,20071115,000000,3.1174,3.1174,2.8776,2.9735,22171,0
+HSTM.US,D,20071116,000000,2.9543,3.0311,2.9543,3.0119,5108,0
+HSTM.US,D,20071119,000000,2.9735,2.9735,2.8776,2.8968,13460,0
+HSTM.US,D,20071120,000000,2.8872,2.8872,2.8488,2.868,17723,0
+HSTM.US,D,20071121,000000,2.8488,2.8488,2.5898,2.82,31305,0
+HSTM.US,D,20071123,000000,2.8105,2.8105,2.8009,2.8009,313,0
+HSTM.US,D,20071126,000000,2.8009,2.8009,2.7145,2.7145,22311,0
+HSTM.US,D,20071127,000000,2.7337,2.916,2.7145,2.8872,10530,0
+HSTM.US,D,20071128,000000,2.868,2.9543,2.7529,2.9543,6899,0
+HSTM.US,D,20071129,000000,2.9256,3.2613,2.916,3.0598,8575,0
+HSTM.US,D,20071130,000000,3.338,3.338,2.9447,3.0407,4484,0
+HSTM.US,D,20071203,000000,2.9352,3.0694,2.9352,2.9831,1772,0
+HSTM.US,D,20071204,000000,2.9447,2.9447,2.9064,2.9064,3868,0
+HSTM.US,D,20071205,000000,2.916,2.916,2.9064,2.9064,3857,0
+HSTM.US,D,20071206,000000,3.0598,3.0598,2.9447,2.9543,3336,0
+HSTM.US,D,20071207,000000,2.9352,3.0598,2.916,2.9735,9211,0
+HSTM.US,D,20071210,000000,2.9927,2.9927,2.9064,2.9831,18142,0
+HSTM.US,D,20071211,000000,2.9447,2.9447,2.9064,2.916,3766,0
+HSTM.US,D,20071212,000000,2.916,2.9735,2.9064,2.9735,10945,0
+HSTM.US,D,20071213,000000,2.9735,3.0311,2.9543,3.0215,17567,0
+HSTM.US,D,20071214,000000,3.0215,3.0215,2.9927,2.9927,19442,0
+HSTM.US,D,20071217,000000,2.9927,3.0215,2.9927,3.0023,10634,0
+HSTM.US,D,20071218,000000,2.9927,3.0215,2.9927,3.0215,45199,0
+HSTM.US,D,20071219,000000,3.0215,3.0215,2.9543,2.9543,10507,0
+HSTM.US,D,20071220,000000,2.9543,3.0215,2.9543,3.0215,7532,0
+HSTM.US,D,20071221,000000,3.0503,3.0598,3.0215,3.0598,10100,0
+HSTM.US,D,20071224,000000,3.0694,3.079,3.0215,3.0215,8866,0
+HSTM.US,D,20071226,000000,3.0215,3.0886,3.0215,3.079,2992,0
+HSTM.US,D,20071227,000000,3.0311,3.0694,3.0215,3.0311,8927,0
+HSTM.US,D,20071228,000000,3.0215,3.1078,2.9927,3.0886,11155,0
+HSTM.US,D,20071231,000000,3.0694,3.3572,3.0694,3.3572,32944,0
+HSTM.US,D,20080102,000000,3.3284,3.3284,3.1845,3.1941,2932,0
+HSTM.US,D,20080103,000000,3.2805,3.3476,3.2229,3.2325,1559,0
+HSTM.US,D,20080104,000000,3.1941,3.1941,3.0694,3.079,23906,0
+HSTM.US,D,20080107,000000,3.0311,3.175,2.9543,3.0886,19058,0
+HSTM.US,D,20080108,000000,3.127,3.1462,3.0215,3.0215,30802,0
+HSTM.US,D,20080109,000000,3.0215,3.0311,2.9447,2.9447,44693,0
+HSTM.US,D,20080110,000000,2.9447,3.0119,2.9447,2.9735,1147,0
+HSTM.US,D,20080111,000000,2.9831,3.1558,2.9735,3.1174,18974,0
+HSTM.US,D,20080114,000000,3.0982,3.1654,3.0598,3.1462,2705,0
+HSTM.US,D,20080115,000000,3.0982,3.0982,3.0886,3.0982,834,0
+HSTM.US,D,20080116,000000,3.0023,3.0694,2.9543,3.0694,15583,0
+HSTM.US,D,20080117,000000,2.9639,2.9735,2.9256,2.9256,22864,0
+HSTM.US,D,20080118,000000,3.0119,3.0215,2.9447,2.9447,15174,0
+HSTM.US,D,20080122,000000,2.82,2.9256,2.7145,2.8584,36857,0
+HSTM.US,D,20080123,000000,2.7241,2.7817,2.7145,2.7817,28362,0
+HSTM.US,D,20080124,000000,2.7817,2.8296,2.7817,2.82,8987,0
+HSTM.US,D,20080125,000000,2.7913,2.7913,2.7817,2.7817,5911,0
+HSTM.US,D,20080128,000000,2.7817,2.7817,2.7145,2.7625,19252,0
+HSTM.US,D,20080129,000000,2.7817,2.8296,2.7241,2.8296,29493,0
+HSTM.US,D,20080130,000000,2.7337,2.8105,2.7241,2.7529,4762,0
+HSTM.US,D,20080131,000000,2.7721,2.8488,2.6378,2.8488,24518,0
+HSTM.US,D,20080201,000000,2.7913,2.8488,2.7049,2.7817,15951,0
+HSTM.US,D,20080204,000000,2.7145,2.8009,2.6858,2.8009,3440,0
+HSTM.US,D,20080205,000000,2.8296,2.8488,2.8105,2.8392,5246,0
+HSTM.US,D,20080206,000000,2.8296,2.8776,2.8296,2.8776,27296,0
+HSTM.US,D,20080207,000000,2.8776,3.079,2.8296,2.916,21498,0
+HSTM.US,D,20080208,000000,2.9543,3.0215,2.9352,2.9735,9208,0
+HSTM.US,D,20080211,000000,2.9735,3.0407,2.9064,2.9735,12569,0
+HSTM.US,D,20080212,000000,3.0407,3.0982,2.8296,2.868,12224,0
+HSTM.US,D,20080213,000000,2.9256,3.079,2.8776,2.9639,5213,0
+HSTM.US,D,20080214,000000,2.9639,2.9831,2.9447,2.9831,2919,0
+HSTM.US,D,20080215,000000,3.0311,3.1174,2.8968,2.8968,13780,0
+HSTM.US,D,20080219,000000,2.9735,3.3476,2.916,3.1654,12265,0
+HSTM.US,D,20080220,000000,2.9543,3.3284,2.9543,3.1078,14768,0
+HSTM.US,D,20080221,000000,3.0982,3.0982,2.8968,2.9735,31594,0
+HSTM.US,D,20080222,000000,2.9735,3.0023,2.8968,2.9447,12677,0
+HSTM.US,D,20080225,000000,2.9543,2.9639,2.9064,2.9352,4071,0
+HSTM.US,D,20080226,000000,2.9447,3.0503,2.9447,2.9831,10734,0
+HSTM.US,D,20080227,000000,2.916,2.9831,2.9064,2.916,5995,0
+HSTM.US,D,20080228,000000,2.9064,2.9064,2.7145,2.8392,12670,0
+HSTM.US,D,20080229,000000,2.8392,3.0023,2.8105,2.8968,6827,0
+HSTM.US,D,20080303,000000,2.868,2.8776,2.868,2.8776,4170,0
+HSTM.US,D,20080304,000000,2.8968,2.8968,2.7049,2.8105,21685,0
+HSTM.US,D,20080305,000000,2.8105,2.8392,2.6858,2.8392,8028,0
+HSTM.US,D,20080306,000000,2.8296,2.8296,2.6858,2.7433,8610,0
+HSTM.US,D,20080307,000000,2.7241,2.7625,2.6858,2.7145,26533,0
+HSTM.US,D,20080310,000000,2.6954,2.7529,2.6954,2.7529,7360,0
+HSTM.US,D,20080311,000000,2.7433,2.8488,2.7145,2.7145,20264,0
+HSTM.US,D,20080312,000000,2.6666,2.7433,2.6666,2.7337,6074,0
+HSTM.US,D,20080313,000000,2.7145,2.7145,2.7145,2.7145,4250,0
+HSTM.US,D,20080314,000000,2.8584,2.8584,2.7913,2.7913,209,0
+HSTM.US,D,20080317,000000,2.8296,2.8296,2.7337,2.7337,4796,0
+HSTM.US,D,20080318,000000,2.7433,2.7817,2.7145,2.7817,28357,0
+HSTM.US,D,20080319,000000,2.7817,2.7817,2.7241,2.7241,3545,0
+HSTM.US,D,20080320,000000,2.7529,2.7721,2.657,2.657,6339,0
+HSTM.US,D,20080324,000000,2.7241,2.7625,2.7145,2.7145,9050,0
+HSTM.US,D,20080325,000000,2.7145,2.7817,2.7145,2.7337,11855,0
+HSTM.US,D,20080326,000000,2.7433,2.7817,2.6858,2.6858,1931,0
+HSTM.US,D,20080327,000000,2.7049,2.7817,2.6954,2.6954,1543,0
+HSTM.US,D,20080328,000000,2.6762,2.7337,2.6762,2.7241,11155,0
+HSTM.US,D,20080331,000000,2.7817,2.7817,2.6378,2.7817,9779,0
+HSTM.US,D,20080401,000000,2.7817,2.7817,2.5994,2.6666,7105,0
+HSTM.US,D,20080402,000000,2.7433,2.7433,2.6378,2.6858,15054,0
+HSTM.US,D,20080403,000000,2.657,2.7817,2.657,2.6954,40841,0
+HSTM.US,D,20080404,000000,2.7337,2.9064,2.6858,2.6858,2167,0
+HSTM.US,D,20080407,000000,2.8872,2.916,2.6954,2.7625,10720,0
+HSTM.US,D,20080408,000000,2.82,2.82,2.7433,2.7913,2189,0
+HSTM.US,D,20080409,000000,2.8872,3.1174,2.6666,2.6858,21218,0
+HSTM.US,D,20080410,000000,2.6666,2.8009,2.657,2.657,8020,0
+HSTM.US,D,20080411,000000,2.657,2.6858,2.657,2.6666,2466,0
+HSTM.US,D,20080414,000000,2.7145,2.7145,2.5994,2.609,12008,0
+HSTM.US,D,20080415,000000,2.5898,2.609,2.5611,2.5611,3649,0
+HSTM.US,D,20080416,000000,2.609,2.6282,2.5515,2.5994,5035,0
+HSTM.US,D,20080417,000000,2.5419,2.6762,2.5419,2.6762,6443,0
+HSTM.US,D,20080418,000000,2.6858,2.7337,2.5898,2.5994,7796,0
+HSTM.US,D,20080421,000000,2.5611,2.7337,2.5131,2.5131,60266,0
+HSTM.US,D,20080422,000000,2.5994,2.6186,2.5323,2.5994,23194,0
+HSTM.US,D,20080423,000000,2.5131,2.5227,2.5035,2.5035,7133,0
+HSTM.US,D,20080424,000000,2.5131,2.5131,2.4651,2.4651,6392,0
+HSTM.US,D,20080425,000000,2.5131,2.5131,2.398,2.5035,17336,0
+HSTM.US,D,20080428,000000,2.4556,2.5131,2.446,2.4939,10277,0
+HSTM.US,D,20080429,000000,2.4556,2.5707,2.4556,2.5323,25958,0
+HSTM.US,D,20080430,000000,2.5131,2.6858,2.5131,2.6666,16170,0
+HSTM.US,D,20080501,000000,2.7049,2.7049,2.6858,2.6858,12313,0
+HSTM.US,D,20080502,000000,2.8009,2.9064,2.6858,2.7433,17183,0
+HSTM.US,D,20080505,000000,2.8105,3.0598,2.8105,2.8776,55262,0
+HSTM.US,D,20080506,000000,2.8296,3.0598,2.8296,2.9735,182555,0
+HSTM.US,D,20080507,000000,2.9639,2.9639,2.9064,2.9064,10060,0
+HSTM.US,D,20080508,000000,2.9064,2.9064,2.8872,2.8872,31353,0
+HSTM.US,D,20080509,000000,2.9256,2.9256,2.8872,2.9064,43017,0
+HSTM.US,D,20080512,000000,2.9447,3.0215,2.916,3.0023,120293,0
+HSTM.US,D,20080513,000000,3.0503,3.0694,3.0215,3.0694,17869,0
+HSTM.US,D,20080514,000000,3.0694,3.0694,3.0407,3.0407,14178,0
+HSTM.US,D,20080515,000000,3.0503,3.0694,3.0119,3.0215,37332,0
+HSTM.US,D,20080516,000000,3.0119,3.0119,2.9352,2.9352,19495,0
+HSTM.US,D,20080519,000000,2.9831,3.0598,2.9831,3.0215,93828,0
+HSTM.US,D,20080520,000000,3.0598,3.0598,2.9256,2.9639,27932,0
+HSTM.US,D,20080521,000000,2.9735,3.0023,2.9064,2.9256,94538,0
+HSTM.US,D,20080522,000000,2.9064,2.9735,2.9064,2.9256,14350,0
+HSTM.US,D,20080523,000000,2.916,2.916,2.7529,2.7721,17067,0
+HSTM.US,D,20080527,000000,2.868,3.0215,2.868,2.9735,10009,0
+HSTM.US,D,20080528,000000,2.9639,3.0215,2.9639,2.9735,13212,0
+HSTM.US,D,20080529,000000,2.9447,2.9447,2.8488,2.868,20642,0
+HSTM.US,D,20080530,000000,2.868,2.9543,2.7817,2.8392,5421,0
+HSTM.US,D,20080602,000000,2.7529,2.9543,2.7529,2.7721,26168,0
+HSTM.US,D,20080603,000000,2.82,2.8776,2.7625,2.7817,15351,0
+HSTM.US,D,20080604,000000,2.8584,2.8584,2.7529,2.7529,2783,0
+HSTM.US,D,20080605,000000,2.7817,2.7817,2.7145,2.7337,11259,0
+HSTM.US,D,20080606,000000,2.6954,2.8776,2.6954,2.8776,19236,0
+HSTM.US,D,20080609,000000,2.8776,2.9639,2.868,2.8776,6036,0
+HSTM.US,D,20080610,000000,2.868,2.916,2.8105,2.8392,6968,0
+HSTM.US,D,20080611,000000,2.916,2.9447,2.868,2.868,5077,0
+HSTM.US,D,20080612,000000,2.8776,2.8968,2.8584,2.8776,19871,0
+HSTM.US,D,20080613,000000,2.8776,2.9927,2.7913,2.868,23400,0
+HSTM.US,D,20080616,000000,2.8296,2.868,2.82,2.8296,11207,0
+HSTM.US,D,20080617,000000,2.8009,2.8776,2.8009,2.8296,3279,0
+HSTM.US,D,20080618,000000,2.8584,2.9256,2.8392,2.8776,5886,0
+HSTM.US,D,20080619,000000,2.8296,2.8296,2.5898,2.7529,26173,0
+HSTM.US,D,20080620,000000,2.8296,2.8296,2.7241,2.7721,7193,0
+HSTM.US,D,20080623,000000,2.82,2.82,2.7337,2.7433,13724,0
+HSTM.US,D,20080624,000000,2.6858,2.6858,2.5035,2.6666,7985,0
+HSTM.US,D,20080625,000000,2.6474,2.6858,2.6378,2.6858,938,0
+HSTM.US,D,20080626,000000,2.6186,2.7337,2.5898,2.7145,3854,0
+HSTM.US,D,20080627,000000,2.6858,2.7817,2.6858,2.7817,2150,0
+HSTM.US,D,20080630,000000,2.7817,2.82,2.6378,2.6762,12941,0
+HSTM.US,D,20080701,000000,2.6954,2.7433,2.6378,2.6378,18902,0
+HSTM.US,D,20080702,000000,2.6474,2.7433,2.5898,2.6282,9070,0
+HSTM.US,D,20080703,000000,2.5898,2.5994,2.4939,2.5611,14342,0
+HSTM.US,D,20080707,000000,2.5611,2.6282,2.3788,2.5131,14999,0
+HSTM.US,D,20080708,000000,2.6762,2.8105,2.6378,2.6378,730,0
+HSTM.US,D,20080709,000000,2.5994,2.6954,2.5898,2.5898,730,0
+HSTM.US,D,20080710,000000,2.5227,2.6474,2.5227,2.5898,25183,0
+HSTM.US,D,20080711,000000,2.5227,2.5227,2.4556,2.4939,3284,0
+HSTM.US,D,20080714,000000,2.4556,2.609,2.4556,2.4939,3299,0
+HSTM.US,D,20080715,000000,2.4076,2.5802,2.398,2.4556,7577,0
+HSTM.US,D,20080716,000000,2.4651,2.5323,2.3692,2.5227,5682,0
+HSTM.US,D,20080717,000000,2.5035,2.5227,2.4651,2.5227,7715,0
+HSTM.US,D,20080718,000000,2.4364,2.6282,2.4268,2.5994,9174,0
+HSTM.US,D,20080721,000000,2.6474,2.6474,2.4172,2.5131,5317,0
+HSTM.US,D,20080722,000000,2.6282,2.6474,2.1774,2.5419,29233,0
+HSTM.US,D,20080723,000000,2.5419,2.6474,2.1198,2.398,10198,0
+HSTM.US,D,20080724,000000,2.4172,2.4172,2.2062,2.3021,28210,0
+HSTM.US,D,20080725,000000,2.3021,2.3021,2.2349,2.2445,7298,0
+HSTM.US,D,20080728,000000,2.3788,2.3884,2.2253,2.2349,11405,0
+HSTM.US,D,20080729,000000,2.35,2.35,2.2637,2.3213,420297,0
+HSTM.US,D,20080730,000000,2.2733,2.2925,2.1582,2.2925,61664,0
+HSTM.US,D,20080731,000000,2.2445,2.2925,2.2158,2.2541,9043,0
+HSTM.US,D,20080801,000000,2.3021,2.3021,2.1198,2.3021,7051,0
+HSTM.US,D,20080804,000000,2.3021,2.3404,2.1198,2.3021,167863,0
+HSTM.US,D,20080805,000000,2.2925,2.398,2.2925,2.35,28897,0
+HSTM.US,D,20080806,000000,2.3884,2.4364,2.3788,2.398,16003,0
+HSTM.US,D,20080807,000000,2.446,2.4939,2.3884,2.3884,22727,0
+HSTM.US,D,20080808,000000,2.4268,2.7625,2.1582,2.2925,18718,0
+HSTM.US,D,20080811,000000,2.2541,2.3021,2.1966,2.2925,32377,0
+HSTM.US,D,20080812,000000,2.3309,2.4747,2.3021,2.4364,34248,0
+HSTM.US,D,20080813,000000,2.4268,2.4651,2.3596,2.4268,25332,0
+HSTM.US,D,20080814,000000,2.4651,2.4651,2.4364,2.4364,28225,0
+HSTM.US,D,20080815,000000,2.4747,2.6282,2.4364,2.4939,110509,0
+HSTM.US,D,20080818,000000,2.5611,2.6954,2.5611,2.6858,22519,0
+HSTM.US,D,20080819,000000,2.6378,2.82,2.5802,2.7241,50814,0
+HSTM.US,D,20080820,000000,2.6858,2.868,2.5898,2.7529,46138,0
+HSTM.US,D,20080821,000000,2.6954,2.916,2.6954,2.8872,50600,0
+HSTM.US,D,20080822,000000,2.8392,2.9064,2.6474,2.7049,24668,0
+HSTM.US,D,20080825,000000,2.7433,2.8776,2.7433,2.8392,36976,0
+HSTM.US,D,20080826,000000,2.8776,2.8776,2.8009,2.8296,4066,0
+HSTM.US,D,20080827,000000,2.8296,2.8296,2.8105,2.8105,730,0
+HSTM.US,D,20080828,000000,2.8296,2.9639,2.7817,2.916,26611,0
+HSTM.US,D,20080829,000000,2.8776,2.8776,2.7529,2.7529,5108,0
+HSTM.US,D,20080902,000000,2.7337,2.9447,2.7337,2.9447,39529,0
+HSTM.US,D,20080903,000000,2.8968,2.8968,2.8776,2.8776,417,0
+HSTM.US,D,20080904,000000,2.8776,2.8776,2.7817,2.7817,2033,0
+HSTM.US,D,20080905,000000,2.7241,2.7913,2.657,2.7529,3513,0
+HSTM.US,D,20080908,000000,2.657,2.6762,2.5802,2.609,30744,0
+HSTM.US,D,20080909,000000,2.657,2.7433,2.4172,2.5419,35937,0
+HSTM.US,D,20080910,000000,2.5323,2.5323,2.446,2.5035,3492,0
+HSTM.US,D,20080911,000000,2.5035,2.5035,2.4172,2.446,1981,0
+HSTM.US,D,20080912,000000,2.609,2.609,2.4268,2.609,3753,0
+HSTM.US,D,20080915,000000,2.5898,2.6186,2.446,2.5131,16889,0
+HSTM.US,D,20080916,000000,2.5323,2.5611,2.4364,2.5611,20006,0
+HSTM.US,D,20080917,000000,2.5898,2.5898,2.4556,2.4556,2189,0
+HSTM.US,D,20080918,000000,2.4268,2.5611,2.4268,2.5611,17629,0
+HSTM.US,D,20080919,000000,2.5611,2.5898,2.4172,2.4939,10842,0
+HSTM.US,D,20080922,000000,2.4076,2.4843,2.35,2.35,12870,0
+HSTM.US,D,20080923,000000,2.3117,2.4747,2.3117,2.3788,27552,0
+HSTM.US,D,20080924,000000,2.35,2.3788,2.35,2.3596,13042,0
+HSTM.US,D,20080925,000000,2.35,2.398,2.35,2.3596,16906,0
+HSTM.US,D,20080926,000000,2.3404,2.3404,2.3404,2.3404,417,0
+HSTM.US,D,20080929,000000,2.3117,2.3884,2.2349,2.35,19993,0
+HSTM.US,D,20080930,000000,2.2733,2.4172,2.2541,2.3596,13788,0
+HSTM.US,D,20081001,000000,2.4651,2.4651,2.3213,2.3213,1063,0
+HSTM.US,D,20081002,000000,2.4268,2.4268,2.2445,2.3213,2480,0
+HSTM.US,D,20081003,000000,2.3692,2.398,2.2349,2.3788,103232,0
+HSTM.US,D,20081006,000000,2.3021,2.3213,2.0143,2.2158,27648,0
+HSTM.US,D,20081007,000000,2.0431,2.3788,1.9951,2.2829,14872,0
+HSTM.US,D,20081008,000000,2.2829,2.35,2.0143,2.0623,14926,0
+HSTM.US,D,20081009,000000,2.0911,2.1582,2.0143,2.0623,8809,0
+HSTM.US,D,20081010,000000,2.0047,2.0719,1.9855,2.0719,16269,0
+HSTM.US,D,20081013,000000,1.9855,2.187,1.9855,2.0335,26913,0
+HSTM.US,D,20081014,000000,2.0335,2.2925,2.0335,2.2541,42899,0
+HSTM.US,D,20081015,000000,2.3021,2.6474,2.0335,2.6474,46046,0
+HSTM.US,D,20081016,000000,2.1582,2.398,2.0431,2.3213,29115,0
+HSTM.US,D,20081017,000000,2.3021,2.3021,2.1006,2.139,13421,0
+HSTM.US,D,20081020,000000,2.1102,2.2349,2.1102,2.1582,940,0
+HSTM.US,D,20081021,000000,2.7337,2.7337,2.2158,2.4843,7222,0
+HSTM.US,D,20081022,000000,2.3788,2.4172,2.1294,2.4076,8366,0
+HSTM.US,D,20081023,000000,2.139,2.2445,1.9951,2.1486,19052,0
+HSTM.US,D,20081024,000000,2.0527,2.1294,1.9855,2.1102,3154,0
+HSTM.US,D,20081027,000000,2.0431,2.0623,2.0431,2.0623,1355,0
+HSTM.US,D,20081028,000000,2.1006,2.1102,2.0815,2.1102,3440,0
+HSTM.US,D,20081029,000000,2.139,2.1774,2.139,2.1678,34145,0
+HSTM.US,D,20081030,000000,2.1582,2.1582,2.139,2.1582,3232,0
+HSTM.US,D,20081031,000000,2.1006,2.1582,2.1006,2.1582,15873,0
+HSTM.US,D,20081103,000000,2.0815,2.1486,2.0527,2.0815,6724,0
+HSTM.US,D,20081104,000000,2.0719,2.1582,2.0719,2.139,969,0
+HSTM.US,D,20081105,000000,2.1198,2.1198,2.1102,2.1102,1043,0
+HSTM.US,D,20081106,000000,2.1102,2.1582,2.1102,2.139,24604,0
+HSTM.US,D,20081107,000000,2.1966,2.2158,2.1774,2.187,1095,0
+HSTM.US,D,20081110,000000,2.1774,2.2829,1.9855,2.2829,17997,0
+HSTM.US,D,20081111,000000,2.2829,2.2925,2.1582,2.2925,59216,0
+HSTM.US,D,20081112,000000,2.3021,2.4172,2.2062,2.3788,326282,0
+HSTM.US,D,20081113,000000,2.35,2.398,2.35,2.398,6438,0
+HSTM.US,D,20081114,000000,2.3021,2.6762,2.3021,2.6378,33924,0
+HSTM.US,D,20081117,000000,2.6666,2.6666,2.5515,2.5515,9623,0
+HSTM.US,D,20081118,000000,2.6378,2.6378,2.5515,2.5898,13114,0
+HSTM.US,D,20081119,000000,2.5323,2.5323,2.35,2.446,8653,0
+HSTM.US,D,20081120,000000,2.3884,2.4556,2.2733,2.2925,49520,0
+HSTM.US,D,20081121,000000,2.2733,2.2733,2.2349,2.2733,43461,0
+HSTM.US,D,20081124,000000,2.2349,2.2349,2.0719,2.1582,16931,0
+HSTM.US,D,20081125,000000,2.187,2.7529,2.187,2.3021,22946,0
+HSTM.US,D,20081126,000000,2.2925,2.2925,2.0335,2.1582,3430,0
+HSTM.US,D,20081128,000000,2.1582,2.398,2.1006,2.398,8705,0
+HSTM.US,D,20081201,000000,2.2062,2.2541,2.1774,2.1774,92681,0
+HSTM.US,D,20081202,000000,2.2541,2.2637,2.2541,2.2541,521,0
+HSTM.US,D,20081203,000000,2.1678,2.1678,2.0239,2.0719,11254,0
+HSTM.US,D,20081204,000000,2.0911,2.0911,2.0143,2.0143,3879,0
+HSTM.US,D,20081205,000000,2.1294,2.1582,2.1294,2.1486,1095,0
+HSTM.US,D,20081208,000000,2.0431,2.0719,2.0143,2.0143,10856,0
+HSTM.US,D,20081209,000000,1.9951,2.0527,1.9951,2.0143,8924,0
+HSTM.US,D,20081210,000000,2.0431,2.0431,2.0143,2.0143,3232,0
+HSTM.US,D,20081211,000000,2.0431,2.0527,2.0047,2.0047,3649,0
+HSTM.US,D,20081212,000000,1.9472,2.1102,1.9376,2.0815,6146,0
+HSTM.US,D,20081215,000000,1.9184,2.3021,1.9184,2.3021,57870,0
+HSTM.US,D,20081216,000000,2.2062,2.2925,2.1582,2.1678,7092,0
+HSTM.US,D,20081217,000000,2.1102,2.1102,1.9568,1.9568,3232,0
+HSTM.US,D,20081218,000000,2.0143,2.187,1.9664,2.187,18287,0
+HSTM.US,D,20081219,000000,2.1102,2.187,1.9664,2.0815,19559,0
+HSTM.US,D,20081222,000000,2.0815,2.1486,1.928,2.0335,9789,0
+HSTM.US,D,20081223,000000,1.9472,2.1006,1.928,1.928,11197,0
+HSTM.US,D,20081224,000000,2.0143,2.0143,2.0143,2.0143,1043,0
+HSTM.US,D,20081229,000000,1.9951,1.9951,1.7553,1.9855,83085,0
+HSTM.US,D,20081230,000000,2.0815,2.1102,1.9664,1.9664,32350,0
+HSTM.US,D,20081231,000000,1.9184,2.2349,1.9184,2.2349,21123,0
+HSTM.US,D,20090102,000000,2.1582,2.1678,2.0143,2.139,92493,0
+HSTM.US,D,20090105,000000,2.1102,2.1198,2.1102,2.1198,6436,0
+HSTM.US,D,20090106,000000,2.1102,2.2829,2.1102,2.2829,20121,0
+HSTM.US,D,20090107,000000,2.2062,2.3021,2.0911,2.1486,5630,0
+HSTM.US,D,20090108,000000,2.2349,2.2349,2.1774,2.2158,8236,0
+HSTM.US,D,20090109,000000,2.2445,2.3021,2.187,2.187,4712,0
+HSTM.US,D,20090112,000000,2.1486,2.2253,2.1486,2.1486,7961,0
+HSTM.US,D,20090113,000000,2.139,2.2062,2.139,2.2062,886,0
+HSTM.US,D,20090114,000000,2.2062,2.2445,2.1006,2.1486,3128,0
+HSTM.US,D,20090115,000000,2.2062,2.3404,2.2062,2.3021,10000,0
+HSTM.US,D,20090116,000000,2.1774,2.2541,2.1774,2.2253,5473,0
+HSTM.US,D,20090120,000000,2.1582,2.1582,2.0719,2.0719,940,0
+HSTM.US,D,20090121,000000,2.0047,2.0815,2.0047,2.0719,9550,0
+HSTM.US,D,20090122,000000,2.1582,2.1774,2.1582,2.1678,10321,0
+HSTM.US,D,20090123,000000,2.1102,2.1102,1.7266,1.9184,304421,0
+HSTM.US,D,20090126,000000,1.8608,1.9664,1.8608,1.9184,22492,0
+HSTM.US,D,20090127,000000,2.0047,2.0431,2.0047,2.0143,5004,0
+HSTM.US,D,20090128,000000,2.1198,2.1198,1.9376,2.0911,2669,0
+HSTM.US,D,20090129,000000,2.1006,2.1006,1.8704,1.976,2364,0
+HSTM.US,D,20090202,000000,1.88,1.88,1.8225,1.8704,17973,0
+HSTM.US,D,20090203,000000,1.8513,1.9184,1.7266,1.9184,16628,0
+HSTM.US,D,20090204,000000,1.88,2.0623,1.88,2.0623,7621,0
+HSTM.US,D,20090205,000000,1.9088,2.0143,1.8704,1.9376,32892,0
+HSTM.US,D,20090206,000000,2.0527,2.0623,1.9568,2.0047,11342,0
+HSTM.US,D,20090209,000000,2.0527,2.187,2.0527,2.0527,24376,0
+HSTM.US,D,20090210,000000,2.0623,2.0623,1.9184,1.9184,38386,0
+HSTM.US,D,20090212,000000,1.8896,1.928,1.8896,1.928,6464,0
+HSTM.US,D,20090213,000000,1.928,1.976,1.9184,1.9568,4502,0
+HSTM.US,D,20090217,000000,1.9184,2.1006,1.8992,1.8992,4156,0
+HSTM.US,D,20090218,000000,1.8992,1.9664,1.8992,1.9664,27945,0
+HSTM.US,D,20090219,000000,1.9088,1.9088,1.8225,1.8225,7897,0
+HSTM.US,D,20090220,000000,1.9184,1.9568,1.6306,1.6306,29399,0
+HSTM.US,D,20090223,000000,1.5923,1.9568,1.5923,1.8033,8705,0
+HSTM.US,D,20090224,000000,1.5155,1.976,1.5155,1.976,27974,0
+HSTM.US,D,20090225,000000,1.7074,2.0623,1.7074,2.0623,16051,0
+HSTM.US,D,20090226,000000,2.0623,2.0623,2.0143,2.0143,1668,0
+HSTM.US,D,20090227,000000,1.9472,1.9472,1.7553,1.8992,50684,0
+HSTM.US,D,20090302,000000,1.8129,1.8129,1.8129,1.8129,704,0
+HSTM.US,D,20090303,000000,1.8129,1.9568,1.7266,1.8992,25420,0
+HSTM.US,D,20090304,000000,1.7649,1.9951,1.7266,1.9951,16880,0
+HSTM.US,D,20090305,000000,1.9951,1.9951,1.8704,1.8992,22369,0
+HSTM.US,D,20090306,000000,1.8513,1.9184,1.8321,1.8417,58127,0
+HSTM.US,D,20090309,000000,1.9472,1.9472,1.8321,1.8704,10769,0
+HSTM.US,D,20090310,000000,1.6402,1.9855,1.6402,1.9568,10603,0
+HSTM.US,D,20090311,000000,1.9376,1.9568,1.8225,1.9568,5792,0
+HSTM.US,D,20090312,000000,1.8608,1.8896,1.7745,1.8321,5525,0
+HSTM.US,D,20090313,000000,1.8225,1.9855,1.8033,1.9855,36506,0
+HSTM.US,D,20090316,000000,1.9855,1.9951,1.9088,1.9184,20019,0
+HSTM.US,D,20090317,000000,1.9088,1.9568,1.8321,1.8704,3869,0
+HSTM.US,D,20090318,000000,1.8608,1.9664,1.7553,1.9184,14074,0
+HSTM.US,D,20090319,000000,1.8513,1.9568,1.8513,1.8608,10368,0
+HSTM.US,D,20090320,000000,1.8513,1.928,1.6978,1.928,12130,0
+HSTM.US,D,20090323,000000,1.8513,1.8704,1.7553,1.8417,12093,0
+HSTM.US,D,20090324,000000,1.8704,1.8896,1.8704,1.8896,9216,0
+HSTM.US,D,20090325,000000,1.9184,1.9376,1.8417,1.8896,3336,0
+HSTM.US,D,20090326,000000,1.8704,1.9664,1.7457,1.9664,9467,0
+HSTM.US,D,20090327,000000,1.8608,1.8608,1.8225,1.8417,847,0
+HSTM.US,D,20090330,000000,1.7553,1.8417,1.7362,1.8417,3805,0
+HSTM.US,D,20090331,000000,1.8608,1.9184,1.8608,1.9184,344871,0
+HSTM.US,D,20090401,000000,1.9664,1.976,1.8513,1.9568,28948,0
+HSTM.US,D,20090402,000000,1.9088,2.0335,1.9088,2.0335,11833,0
+HSTM.US,D,20090403,000000,2.0143,2.0431,1.9951,2.0431,51397,0
+HSTM.US,D,20090406,000000,2.0527,2.1006,2.0527,2.1006,10623,0
+HSTM.US,D,20090407,000000,2.0623,2.0623,1.9184,1.9472,6881,0
+HSTM.US,D,20090408,000000,1.8513,1.9664,1.8513,1.9664,5838,0
+HSTM.US,D,20090409,000000,1.976,1.976,1.9664,1.9664,4483,0
+HSTM.US,D,20090413,000000,1.9184,1.9855,1.8992,1.9472,13449,0
+HSTM.US,D,20090414,000000,1.9664,1.9855,1.9664,1.9855,2670,0
+HSTM.US,D,20090415,000000,1.9376,2.0143,1.9376,2.0047,2606,0
+HSTM.US,D,20090416,000000,1.9951,1.9951,1.9951,1.9951,209,0
+HSTM.US,D,20090417,000000,1.9664,2.0239,1.9664,1.9951,6151,0
+HSTM.US,D,20090420,000000,1.9951,2.0143,1.9855,1.9855,5127,0
+HSTM.US,D,20090421,000000,1.928,1.9664,1.88,1.9664,5494,0
+HSTM.US,D,20090422,000000,1.88,2.0143,1.8704,1.928,4106,0
+HSTM.US,D,20090423,000000,1.928,2.0143,1.928,1.9664,938,0
+HSTM.US,D,20090424,000000,1.9664,2.0431,1.8513,1.976,9198,0
+HSTM.US,D,20090427,000000,1.9184,2.1582,1.9184,2.1582,32371,0
+HSTM.US,D,20090428,000000,2.1582,2.5419,2.1582,2.4843,37727,0
+HSTM.US,D,20090429,000000,2.4939,2.5035,2.4076,2.446,3732,0
+HSTM.US,D,20090430,000000,2.3596,2.446,2.2829,2.3404,8968,0
+HSTM.US,D,20090501,000000,2.2349,2.5131,2.0815,2.1966,12548,0
+HSTM.US,D,20090504,000000,2.3404,2.5898,2.3404,2.5611,25816,0
+HSTM.US,D,20090505,000000,2.5898,2.6954,2.5611,2.5898,21741,0
+HSTM.US,D,20090506,000000,2.609,2.7049,2.4364,2.5227,13855,0
+HSTM.US,D,20090507,000000,2.5227,2.5227,2.4939,2.5035,8594,0
+HSTM.US,D,20090508,000000,2.8009,2.8009,2.5131,2.5802,15899,0
+HSTM.US,D,20090511,000000,2.5898,2.6282,2.5323,2.6282,21841,0
+HSTM.US,D,20090512,000000,2.609,2.609,2.5035,2.5035,4534,0
+HSTM.US,D,20090513,000000,2.5131,2.5131,2.2349,2.2733,10776,0
+HSTM.US,D,20090514,000000,2.3117,2.4843,2.2829,2.398,10139,0
+HSTM.US,D,20090515,000000,2.4172,2.4172,2.4172,2.4172,104,0
+HSTM.US,D,20090518,000000,2.5131,2.5131,2.4076,2.4651,5421,0
+HSTM.US,D,20090519,000000,2.5419,2.5611,2.5227,2.5419,27242,0
+HSTM.US,D,20090520,000000,2.5611,2.5611,2.5035,2.5035,4796,0
+HSTM.US,D,20090521,000000,2.4364,2.4364,2.2541,2.3404,5636,0
+HSTM.US,D,20090522,000000,2.398,2.398,2.3021,2.3788,5494,0
+HSTM.US,D,20090526,000000,2.3884,2.5419,2.3884,2.4747,3492,0
+HSTM.US,D,20090527,000000,2.4556,2.4651,2.35,2.35,9090,0
+HSTM.US,D,20090528,000000,2.4268,2.4268,2.35,2.35,2122,0
+HSTM.US,D,20090529,000000,2.4268,2.4268,2.3117,2.3596,2919,0
+HSTM.US,D,20090601,000000,2.3117,2.5131,2.2925,2.5131,19243,0
+HSTM.US,D,20090602,000000,2.5131,2.5227,2.446,2.446,7168,0
+HSTM.US,D,20090603,000000,2.3884,2.4939,2.3021,2.3021,16089,0
+HSTM.US,D,20090604,000000,2.398,2.5035,2.398,2.4939,15445,0
+HSTM.US,D,20090605,000000,2.5419,2.5611,2.446,2.4556,5296,0
+HSTM.US,D,20090608,000000,2.5802,2.5802,2.4364,2.4556,3892,0
+HSTM.US,D,20090609,000000,2.446,2.6186,2.446,2.4843,2948,0
+HSTM.US,D,20090610,000000,2.4939,2.6474,2.4939,2.5898,36950,0
+HSTM.US,D,20090611,000000,2.7337,2.7337,2.5419,2.5898,15315,0
+HSTM.US,D,20090612,000000,2.5419,2.5802,2.4939,2.5419,8952,0
+HSTM.US,D,20090615,000000,2.6186,2.6186,2.3021,2.5227,8699,0
+HSTM.US,D,20090616,000000,2.4939,2.5035,2.4268,2.4268,782,0
+HSTM.US,D,20090617,000000,2.4843,2.5419,2.4364,2.5131,2340,0
+HSTM.US,D,20090618,000000,2.5419,2.5419,2.4076,2.4843,2422,0
+HSTM.US,D,20090619,000000,2.3884,2.5419,2.3309,2.5419,10791,0
+HSTM.US,D,20090622,000000,2.446,2.5227,2.446,2.5035,5578,0
+HSTM.US,D,20090623,000000,2.5035,2.5035,2.4556,2.4747,8549,0
+HSTM.US,D,20090624,000000,2.4939,2.4939,2.4556,2.4556,1970,0
+HSTM.US,D,20090625,000000,2.4556,2.5035,2.3021,2.4651,5781,0
+HSTM.US,D,20090626,000000,2.4556,2.4556,2.4556,2.4556,104,0
+HSTM.US,D,20090629,000000,2.4364,2.5131,2.4364,2.5131,13814,0
+HSTM.US,D,20090630,000000,2.4843,2.5035,2.3404,2.4172,4797,0
+HSTM.US,D,20090701,000000,2.4939,2.5323,2.4747,2.5035,6021,0
+HSTM.US,D,20090702,000000,2.4939,2.5515,2.4939,2.5323,24129,0
+HSTM.US,D,20090706,000000,2.5227,2.5419,2.5227,2.5419,3910,0
+HSTM.US,D,20090707,000000,2.5227,2.5227,2.4556,2.4651,6672,0
+HSTM.US,D,20090708,000000,2.4364,2.4651,2.4364,2.4556,824,0
+HSTM.US,D,20090709,000000,2.4939,2.5419,2.4939,2.5227,23374,0
+HSTM.US,D,20090710,000000,2.5227,2.5227,2.5131,2.5227,3780,0
+HSTM.US,D,20090713,000000,2.5131,2.5515,2.5035,2.5131,5180,0
+HSTM.US,D,20090714,000000,2.4843,2.5419,2.4843,2.4939,2539,0
+HSTM.US,D,20090715,000000,2.5802,2.5994,2.4939,2.5994,15462,0
+HSTM.US,D,20090716,000000,2.5898,2.7817,2.5419,2.7625,15715,0
+HSTM.US,D,20090717,000000,2.7049,2.7817,2.4172,2.4747,22701,0
+HSTM.US,D,20090720,000000,2.5707,2.7145,2.4939,2.5707,14755,0
+HSTM.US,D,20090721,000000,2.6474,2.7241,2.5898,2.7241,10910,0
+HSTM.US,D,20090722,000000,2.7241,2.7817,2.7241,2.7433,21447,0
+HSTM.US,D,20090723,000000,2.82,2.8488,2.7529,2.8488,28063,0
+HSTM.US,D,20090724,000000,2.8296,2.868,2.8105,2.8392,19510,0
+HSTM.US,D,20090727,000000,2.8776,2.9639,2.8105,2.9543,36961,0
+HSTM.US,D,20090728,000000,3.0215,3.1558,2.9735,3.1174,118587,0
+HSTM.US,D,20090729,000000,3.2133,3.6929,3.1174,3.6929,222497,0
+HSTM.US,D,20090730,000000,3.7409,3.8368,3.6354,3.645,117459,0
+HSTM.US,D,20090731,000000,3.6929,3.7984,3.2229,3.5394,198448,0
+HSTM.US,D,20090803,000000,3.6162,3.7601,3.5011,3.5394,62250,0
+HSTM.US,D,20090804,000000,3.7984,4.0286,3.6258,3.8272,406371,0
+HSTM.US,D,20090805,000000,3.9231,3.9519,3.7313,3.7601,110181,0
+HSTM.US,D,20090806,000000,3.8464,3.9135,3.7409,3.8272,61540,0
+HSTM.US,D,20090807,000000,3.8368,3.8848,3.549,3.7697,69461,0
+HSTM.US,D,20090810,000000,3.7792,3.7792,3.6066,3.7313,27556,0
+HSTM.US,D,20090811,000000,3.7697,3.7984,3.6546,3.7217,55308,0
+HSTM.US,D,20090812,000000,3.6737,3.7792,3.6641,3.7697,30263,0
+HSTM.US,D,20090813,000000,3.7792,3.8752,3.6833,3.7025,64790,0
+HSTM.US,D,20090814,000000,3.7217,3.7888,3.6737,3.7409,56342,0
+HSTM.US,D,20090817,000000,3.7697,3.8176,3.597,3.597,53621,0
+HSTM.US,D,20090818,000000,3.6737,3.7409,3.5394,3.6929,48316,0
+HSTM.US,D,20090819,000000,3.7121,3.7121,3.549,3.6066,21626,0
+HSTM.US,D,20090820,000000,3.6546,3.6546,3.597,3.6258,19399,0
+HSTM.US,D,20090821,000000,3.6737,3.6929,3.5586,3.6833,57048,0
+HSTM.US,D,20090824,000000,3.7409,3.808,3.645,3.7313,41079,0
+HSTM.US,D,20090825,000000,3.7888,3.8272,3.645,3.6546,14483,0
+HSTM.US,D,20090826,000000,3.6833,4.2684,3.645,4.067,202211,0
+HSTM.US,D,20090827,000000,4.1054,4.1821,3.9423,4.0958,72238,0
+HSTM.US,D,20090828,000000,4.0286,4.115,3.9423,3.9807,105187,0
+HSTM.US,D,20090831,000000,4.0862,4.0862,3.7505,3.7505,81373,0
+HSTM.US,D,20090901,000000,3.7505,3.9423,3.6833,3.6929,36542,0
+HSTM.US,D,20090902,000000,3.6546,3.8944,3.6162,3.8944,29943,0
+HSTM.US,D,20090903,000000,3.8752,4.0095,3.7888,3.8272,10881,0
+HSTM.US,D,20090904,000000,3.8368,3.8368,3.7217,3.7888,8534,0
+HSTM.US,D,20090908,000000,3.8368,3.8368,3.6929,3.7121,22023,0
+HSTM.US,D,20090909,000000,3.7025,3.7888,3.6737,3.7697,23759,0
+HSTM.US,D,20090910,000000,3.7697,3.8176,3.7217,3.7888,27293,0
+HSTM.US,D,20090911,000000,3.8176,3.8272,3.7409,3.8176,27692,0
+HSTM.US,D,20090914,000000,3.8272,3.8848,3.7505,3.8368,75966,0
+HSTM.US,D,20090915,000000,3.8752,4.019,3.7697,4.0095,57603,0
+HSTM.US,D,20090916,000000,4.0095,4.1725,4.0095,4.1342,97368,0
+HSTM.US,D,20090917,000000,4.1725,4.1917,4.0862,4.1246,69338,0
+HSTM.US,D,20090918,000000,4.1246,4.2205,4.0095,4.2205,61053,0
+HSTM.US,D,20090921,000000,4.1917,4.3068,4.1725,4.2301,55365,0
+HSTM.US,D,20090922,000000,4.2397,4.748,4.2205,4.7289,145093,0
+HSTM.US,D,20090923,000000,4.7864,5.3044,4.7864,4.9974,463375,0
+HSTM.US,D,20090924,000000,4.9878,5.1701,4.5082,4.6233,225718,0
+HSTM.US,D,20090925,000000,4.8152,4.8152,4.2397,4.6042,173035,0
+HSTM.US,D,20090928,000000,4.7193,4.844,4.326,4.374,95924,0
+HSTM.US,D,20090929,000000,4.278,4.3356,4.067,4.2205,105686,0
+HSTM.US,D,20090930,000000,4.1725,4.3452,4.1246,4.2588,60723,0
+HSTM.US,D,20091001,000000,4.2588,4.2588,4.0766,4.1246,32379,0
+HSTM.US,D,20091002,000000,4.0574,4.1437,3.9327,4.0958,40283,0
+HSTM.US,D,20091005,000000,4.0766,4.2684,4.0766,4.2205,24889,0
+HSTM.US,D,20091006,000000,4.2205,4.4123,4.1821,4.2684,53381,0
+HSTM.US,D,20091007,000000,4.2588,4.3644,4.1629,4.1917,39515,0
+HSTM.US,D,20091008,000000,4.2205,4.3164,4.1725,4.1725,54708,0
+HSTM.US,D,20091009,000000,4.1246,4.278,4.0958,4.1246,25618,0
+HSTM.US,D,20091012,000000,4.0862,4.2205,4.0286,4.0382,46248,0
+HSTM.US,D,20091013,000000,4.067,4.067,3.9327,4.019,50762,0
+HSTM.US,D,20091014,000000,3.9903,3.9903,3.8464,3.9231,102619,0
+HSTM.US,D,20091015,000000,3.8656,3.9135,3.6354,3.7217,94700,0
+HSTM.US,D,20091016,000000,3.7217,3.7217,3.4627,3.6162,109973,0
+HSTM.US,D,20091019,000000,3.6162,3.7697,3.5874,3.597,102675,0
+HSTM.US,D,20091020,000000,3.597,3.8368,3.597,3.7217,59392,0
+HSTM.US,D,20091021,000000,3.7601,3.7601,3.645,3.6929,17760,0
+HSTM.US,D,20091022,000000,3.6641,3.8848,3.645,3.8752,27227,0
+HSTM.US,D,20091023,000000,3.8848,3.9039,3.8176,3.8368,33473,0
+HSTM.US,D,20091026,000000,3.8944,3.9807,3.8656,3.9519,80992,0
+HSTM.US,D,20091027,000000,4.019,4.0286,3.8368,3.9903,260826,0
+HSTM.US,D,20091028,000000,4.0286,4.0766,3.7505,3.9231,102269,0
+HSTM.US,D,20091029,000000,3.8752,3.9231,3.7121,3.7505,70074,0
+HSTM.US,D,20091030,000000,3.645,3.7888,3.597,3.6833,54456,0
+HSTM.US,D,20091102,000000,3.645,3.7697,3.597,3.7697,38205,0
+HSTM.US,D,20091103,000000,3.7697,4.4603,3.5682,4.4603,97800,0
+HSTM.US,D,20091104,000000,4.3644,4.3644,4.1725,4.3164,149943,0
+HSTM.US,D,20091105,000000,4.3164,4.3164,3.7984,3.9807,81913,0
+HSTM.US,D,20091106,000000,3.9807,3.9807,3.856,3.8752,20713,0
+HSTM.US,D,20091109,000000,3.9327,4.3068,3.8848,4.1725,90455,0
+HSTM.US,D,20091110,000000,4.1629,4.5466,3.9519,4.2397,75608,0
+HSTM.US,D,20091111,000000,4.2397,4.2397,4.0478,4.1246,48698,0
+HSTM.US,D,20091112,000000,4.1054,4.2205,3.9039,4.1246,35607,0
+HSTM.US,D,20091113,000000,4.0862,4.2205,3.7697,3.856,111034,0
+HSTM.US,D,20091116,000000,3.8368,4.0382,3.8368,3.8464,88274,0
+HSTM.US,D,20091117,000000,3.8464,3.9711,3.8464,3.9135,24234,0
+HSTM.US,D,20091118,000000,3.856,4.0095,3.8464,3.9903,29323,0
+HSTM.US,D,20091119,000000,4.0478,4.1725,3.9903,4.0766,31239,0
+HSTM.US,D,20091120,000000,4.0958,4.1054,4.0382,4.0766,23454,0
+HSTM.US,D,20091123,000000,4.0574,4.1437,3.9999,4.0478,49411,0
+HSTM.US,D,20091124,000000,4.0958,4.0958,3.9999,4.0958,16538,0
+HSTM.US,D,20091125,000000,4.067,4.0958,3.9999,4.0766,8903,0
+HSTM.US,D,20091127,000000,3.9903,4.0478,3.9903,4.019,730,0
+HSTM.US,D,20091130,000000,4.0286,4.067,4.019,4.0478,9786,0
+HSTM.US,D,20091201,000000,4.1054,4.1629,3.9231,4.1246,42069,0
+HSTM.US,D,20091202,000000,4.1342,4.2109,4.019,4.0766,43409,0
+HSTM.US,D,20091203,000000,4.0382,4.1342,3.9327,3.9423,38834,0
+HSTM.US,D,20091204,000000,3.9999,4.0478,3.9423,4.0286,25321,0
+HSTM.US,D,20091207,000000,3.9903,4.0286,3.9807,4.0095,15765,0
+HSTM.US,D,20091208,000000,4.0478,4.1725,3.9807,4.0095,12927,0
+HSTM.US,D,20091209,000000,3.9903,3.9903,3.9519,3.9519,7324,0
+HSTM.US,D,20091210,000000,3.9423,3.9999,3.856,3.8848,7422,0
+HSTM.US,D,20091211,000000,3.8656,3.8944,3.8656,3.8848,15455,0
+HSTM.US,D,20091214,000000,4.0382,4.0382,3.8464,3.8464,13529,0
+HSTM.US,D,20091215,000000,3.8848,3.9231,3.8368,3.8656,9639,0
+HSTM.US,D,20091216,000000,3.8464,3.8944,3.8464,3.8752,13806,0
+HSTM.US,D,20091217,000000,3.9039,3.9039,3.8368,3.8464,6397,0
+HSTM.US,D,20091218,000000,3.8752,3.9903,3.8368,3.9423,18711,0
+HSTM.US,D,20091221,000000,3.9807,3.9807,3.7792,3.9327,15521,0
+HSTM.US,D,20091222,000000,3.9327,3.9423,3.7792,3.8272,17932,0
+HSTM.US,D,20091223,000000,3.8176,3.8272,3.5778,3.808,87408,0
+HSTM.US,D,20091224,000000,3.7697,3.9231,3.7217,3.8944,18363,0
+HSTM.US,D,20091228,000000,3.8944,3.9327,3.8368,3.9135,20129,0
+HSTM.US,D,20091229,000000,3.9423,3.9423,3.7409,3.8272,10003,0
+HSTM.US,D,20091230,000000,3.8368,3.8944,3.7025,3.8944,14608,0
+HSTM.US,D,20091231,000000,3.8464,3.8848,3.7888,3.7888,17551,0
+HSTM.US,D,20100104,000000,3.8368,3.8368,3.7121,3.7121,32814,0
+HSTM.US,D,20100105,000000,3.7025,3.8176,3.7025,3.7888,39969,0
+HSTM.US,D,20100106,000000,3.8176,3.8176,3.7025,3.7984,25521,0
+HSTM.US,D,20100107,000000,3.8176,4.115,3.7888,4.0958,68137,0
+HSTM.US,D,20100108,000000,4.1725,4.1725,3.9231,3.9327,19237,0
+HSTM.US,D,20100111,000000,3.8656,3.9135,3.7505,3.7888,22093,0
+HSTM.US,D,20100112,000000,3.7601,3.9807,3.7601,3.7601,38242,0
+HSTM.US,D,20100113,000000,3.7984,3.9519,3.7984,3.8848,17317,0
+HSTM.US,D,20100114,000000,3.9135,3.9519,3.856,3.9327,22993,0
+HSTM.US,D,20100115,000000,3.8464,3.8752,3.7409,3.8752,8028,0
+HSTM.US,D,20100119,000000,3.8368,3.9711,3.8368,3.9039,33033,0
+HSTM.US,D,20100120,000000,3.8656,3.9231,3.8656,3.9135,3284,0
+HSTM.US,D,20100121,000000,3.8848,3.8848,3.808,3.8272,11267,0
+HSTM.US,D,20100122,000000,3.808,3.8176,3.7601,3.7601,5974,0
+HSTM.US,D,20100125,000000,3.7313,3.7888,3.6546,3.6641,17742,0
+HSTM.US,D,20100126,000000,3.6833,3.6833,3.6737,3.6737,5604,0
+HSTM.US,D,20100127,000000,3.6546,3.6929,3.645,3.6833,20925,0
+HSTM.US,D,20100128,000000,3.645,3.7888,3.645,3.6737,7819,0
+HSTM.US,D,20100129,000000,3.7409,3.8176,3.7409,3.7505,15416,0
+HSTM.US,D,20100201,000000,3.7505,3.7792,3.5011,3.5011,11259,0
+HSTM.US,D,20100202,000000,3.4723,3.549,3.4723,3.4819,30798,0
+HSTM.US,D,20100203,000000,3.5011,3.5586,3.4052,3.549,34751,0
+HSTM.US,D,20100204,000000,3.5394,3.5682,3.386,3.5586,11611,0
+HSTM.US,D,20100205,000000,3.4819,3.5203,3.2325,3.5203,28510,0
+HSTM.US,D,20100208,000000,3.5107,3.5299,3.338,3.4148,15958,0
+HSTM.US,D,20100209,000000,3.3572,3.4819,3.3572,3.4819,12486,0
+HSTM.US,D,20100210,000000,3.4915,3.4915,3.3476,3.386,19048,0
+HSTM.US,D,20100211,000000,3.4339,3.4531,3.4148,3.4339,5961,0
+HSTM.US,D,20100212,000000,3.4723,3.5874,3.4339,3.5682,17864,0
+HSTM.US,D,20100216,000000,3.3092,3.5203,3.3092,3.4243,31686,0
+HSTM.US,D,20100217,000000,3.4435,3.4531,3.2709,3.3284,38785,0
+HSTM.US,D,20100218,000000,3.3476,3.808,3.3284,3.7601,80458,0
+HSTM.US,D,20100219,000000,3.7888,3.7888,3.597,3.7409,18274,0
+HSTM.US,D,20100222,000000,3.7697,3.808,3.7025,3.808,13356,0
+HSTM.US,D,20100223,000000,3.8176,3.9615,3.6546,3.9519,13497,0
+HSTM.US,D,20100224,000000,3.9519,3.9519,3.7984,3.8272,30986,0
+HSTM.US,D,20100225,000000,3.7984,3.7984,3.7217,3.7313,19656,0
+HSTM.US,D,20100226,000000,3.6162,3.7505,3.6066,3.6641,9063,0
+HSTM.US,D,20100301,000000,3.6162,3.6929,3.6162,3.6641,5969,0
+HSTM.US,D,20100302,000000,3.645,3.6833,3.6258,3.6833,6318,0
+HSTM.US,D,20100303,000000,3.6929,3.8272,3.645,3.8176,16171,0
+HSTM.US,D,20100304,000000,3.8176,3.8176,3.7505,3.7792,15348,0
+HSTM.US,D,20100305,000000,3.7313,3.8368,3.6546,3.8368,29433,0
+HSTM.US,D,20100308,000000,3.8368,3.8368,3.7313,3.7505,32506,0
+HSTM.US,D,20100309,000000,3.7984,3.8272,3.7792,3.7888,11468,0
+HSTM.US,D,20100310,000000,3.7984,3.8368,3.7984,3.8368,17606,0
+HSTM.US,D,20100311,000000,3.8752,3.8752,3.7984,3.856,21945,0
+HSTM.US,D,20100312,000000,3.8272,3.8944,3.7601,3.856,12476,0
+HSTM.US,D,20100315,000000,3.8272,3.856,3.7792,3.8368,6671,0
+HSTM.US,D,20100316,000000,3.7888,3.8368,3.7888,3.8176,12404,0
+HSTM.US,D,20100317,000000,3.8176,3.8272,3.645,3.808,11673,0
+HSTM.US,D,20100318,000000,3.7697,4.0286,3.7697,3.8368,24264,0
+HSTM.US,D,20100319,000000,3.7984,4.019,3.6546,4.019,26582,0
+HSTM.US,D,20100322,000000,3.9903,3.9903,3.8176,3.856,22478,0
+HSTM.US,D,20100323,000000,3.8944,3.8944,3.808,3.8656,5575,0
+HSTM.US,D,20100324,000000,3.8848,3.8848,3.7601,3.7601,3947,0
+HSTM.US,D,20100325,000000,3.7984,3.7984,3.7409,3.7409,7117,0
+HSTM.US,D,20100326,000000,3.7888,3.8848,3.7888,3.8368,18753,0
+HSTM.US,D,20100329,000000,3.8272,3.8368,3.7697,3.8176,48629,0
+HSTM.US,D,20100330,000000,3.7792,3.9039,3.7792,3.8752,107961,0
+HSTM.US,D,20100331,000000,3.8848,3.9327,3.8656,3.9231,6241,0
+HSTM.US,D,20100401,000000,3.9807,3.9807,3.8368,3.8848,9415,0
+HSTM.US,D,20100405,000000,3.9327,3.9711,3.8464,3.9519,14059,0
+HSTM.US,D,20100406,000000,3.9711,4.0766,3.9135,4.0286,13448,0
+HSTM.US,D,20100407,000000,4.067,4.1246,4.019,4.0574,52800,0
+HSTM.US,D,20100408,000000,4.0862,4.2588,4.0766,4.2109,33783,0
+HSTM.US,D,20100409,000000,4.2205,4.2684,4.1342,4.1725,40493,0
+HSTM.US,D,20100412,000000,4.1725,4.2684,4.1342,4.2205,94412,0
+HSTM.US,D,20100413,000000,4.2684,4.2684,4.1821,4.2588,32167,0
+HSTM.US,D,20100414,000000,4.2684,4.3164,4.2588,4.2588,46608,0
+HSTM.US,D,20100415,000000,4.3164,4.4507,4.1917,4.374,50382,0
+HSTM.US,D,20100416,000000,4.4123,4.6329,4.3164,4.5562,70228,0
+HSTM.US,D,20100419,000000,4.6713,4.7864,4.3931,4.4219,60853,0
+HSTM.US,D,20100420,000000,4.4891,4.5754,4.2972,4.3164,62747,0
+HSTM.US,D,20100421,000000,4.3931,4.5466,4.1917,4.3164,14332,0
+HSTM.US,D,20100422,000000,4.3644,4.6042,4.3068,4.6042,46629,0
+HSTM.US,D,20100423,000000,4.6521,4.6521,4.5274,4.6521,68791,0
+HSTM.US,D,20100426,000000,4.7384,4.748,4.4507,4.4507,23177,0
+HSTM.US,D,20100427,000000,4.5466,4.7193,4.2109,4.6233,61597,0
+HSTM.US,D,20100428,000000,4.5754,4.7193,4.5082,4.5274,68046,0
+HSTM.US,D,20100429,000000,4.6233,4.6233,4.5082,4.5082,49442,0
+HSTM.US,D,20100430,000000,4.5466,4.5466,4.3164,4.3164,33004,0
+HSTM.US,D,20100503,000000,4.326,4.4507,4.3164,4.374,23735,0
+HSTM.US,D,20100504,000000,4.4123,4.6425,4.3644,4.5946,17146,0
+HSTM.US,D,20100505,000000,4.5754,4.5754,4.4986,4.5274,6027,0
+HSTM.US,D,20100506,000000,4.585,4.585,1.8992,4.374,77884,0
+HSTM.US,D,20100507,000000,4.3356,4.3548,3.9423,4.3164,31132,0
+HSTM.US,D,20100510,000000,4.2109,4.6521,3.9903,4.6521,63246,0
+HSTM.US,D,20100511,000000,4.7001,4.7001,4.5562,4.5562,34352,0
+HSTM.US,D,20100512,000000,4.6809,4.6809,4.5178,4.5562,25267,0
+HSTM.US,D,20100513,000000,4.5946,4.5946,4.5466,4.585,21346,0
+HSTM.US,D,20100514,000000,4.4699,4.6042,4.4699,4.5562,8319,0
+HSTM.US,D,20100517,000000,4.6617,4.6713,4.5754,4.5754,10113,0
+HSTM.US,D,20100518,000000,4.6905,4.6905,4.5178,4.5466,10405,0
+HSTM.US,D,20100519,000000,4.5562,4.6138,4.4123,4.4219,65619,0
+HSTM.US,D,20100520,000000,4.4123,4.4507,4.3164,4.4027,21502,0
+HSTM.US,D,20100521,000000,4.3644,4.4219,4.2301,4.4123,22024,0
+HSTM.US,D,20100524,000000,4.4699,4.4986,4.3644,4.3644,14269,0
+HSTM.US,D,20100525,000000,4.067,4.3644,4.0382,4.3164,35051,0
+HSTM.US,D,20100526,000000,4.3931,4.4027,4.3356,4.3931,15339,0
+HSTM.US,D,20100527,000000,4.3835,4.4027,4.1629,4.4027,15465,0
+HSTM.US,D,20100528,000000,4.3452,4.4507,4.3452,4.4411,9789,0
+HSTM.US,D,20100601,000000,4.3931,4.4507,4.3452,4.3452,16197,0
+HSTM.US,D,20100602,000000,4.4027,4.5274,4.4027,4.4699,10780,0
+HSTM.US,D,20100603,000000,4.374,4.4507,4.374,4.4411,9862,0
+HSTM.US,D,20100604,000000,4.4315,4.4315,4.1917,4.278,21312,0
+HSTM.US,D,20100607,000000,4.1629,4.2109,4.1629,4.1725,11285,0
+HSTM.US,D,20100608,000000,4.1629,4.1725,4.1533,4.1629,22042,0
+HSTM.US,D,20100609,000000,4.1725,4.3452,4.1629,4.2876,9739,0
+HSTM.US,D,20100610,000000,4.278,4.6042,4.278,4.6042,16601,0
+HSTM.US,D,20100611,000000,4.4986,4.5562,4.4986,4.5274,5882,0
+HSTM.US,D,20100614,000000,4.5274,4.5274,4.3931,4.4123,18238,0
+HSTM.US,D,20100615,000000,4.3644,4.5178,4.3644,4.4123,25208,0
+HSTM.US,D,20100616,000000,4.4219,4.4219,4.3164,4.326,13233,0
+HSTM.US,D,20100617,000000,4.3931,4.3931,4.2397,4.3356,14831,0
+HSTM.US,D,20100618,000000,4.3164,4.3452,4.2493,4.2493,10140,0
+HSTM.US,D,20100621,000000,4.2301,4.4123,4.2301,4.278,8111,0
+HSTM.US,D,20100622,000000,4.3644,4.3644,4.2684,4.3164,9514,0
+HSTM.US,D,20100623,000000,4.3164,4.3452,4.3068,4.3164,6985,0
+HSTM.US,D,20100624,000000,4.374,4.374,4.2972,4.3548,18111,0
+HSTM.US,D,20100625,000000,4.4027,4.5274,4.3164,4.4795,13841,0
+HSTM.US,D,20100628,000000,4.5178,4.5274,4.3835,4.4699,5305,0
+HSTM.US,D,20100629,000000,4.5178,4.5178,4.3644,4.4411,6947,0
+HSTM.US,D,20100630,000000,4.4315,4.5178,4.4123,4.5082,10582,0
+HSTM.US,D,20100701,000000,4.5274,4.5274,4.2397,4.3164,21623,0
+HSTM.US,D,20100702,000000,4.374,4.4219,4.2972,4.3356,2299,0
+HSTM.US,D,20100706,000000,4.4507,4.4507,4.2588,4.2588,9738,0
+HSTM.US,D,20100707,000000,4.3548,4.4986,4.3452,4.3452,3950,0
+HSTM.US,D,20100708,000000,4.4986,4.4986,4.4219,4.4699,2825,0
+HSTM.US,D,20100709,000000,4.4699,4.5082,4.4411,4.4795,5311,0
+HSTM.US,D,20100712,000000,4.4507,4.4507,4.278,4.3548,4599,0
+HSTM.US,D,20100713,000000,4.3548,4.3644,4.3164,4.3644,4702,0
+HSTM.US,D,20100714,000000,4.2684,4.326,4.2013,4.3164,12878,0
+HSTM.US,D,20100715,000000,4.3068,4.3644,4.1821,4.2876,5676,0
+HSTM.US,D,20100716,000000,4.278,4.4411,4.2205,4.4219,4825,0
+HSTM.US,D,20100719,000000,4.4507,4.5946,4.2493,4.4603,61995,0
+HSTM.US,D,20100720,000000,4.5082,4.5082,4.4219,4.4603,3789,0
+HSTM.US,D,20100721,000000,4.5082,4.5082,4.3164,4.326,9715,0
+HSTM.US,D,20100722,000000,4.3164,4.4123,4.2493,4.3644,9886,0
+HSTM.US,D,20100723,000000,4.3164,4.3835,4.2205,4.3835,21509,0
+HSTM.US,D,20100726,000000,4.3164,4.4603,4.2109,4.2109,13080,0
+HSTM.US,D,20100727,000000,4.5082,4.5946,4.3164,4.3548,29812,0
+HSTM.US,D,20100728,000000,4.3548,4.5178,4.3548,4.4891,4332,0
+HSTM.US,D,20100729,000000,4.4699,4.7672,4.4219,4.7097,59047,0
+HSTM.US,D,20100730,000000,4.6042,4.796,4.6042,4.796,79864,0
+HSTM.US,D,20100802,000000,4.796,4.796,4.5466,4.7193,58574,0
+HSTM.US,D,20100803,000000,4.6617,4.7384,4.5274,4.5658,33303,0
+HSTM.US,D,20100804,000000,4.5178,4.6425,4.3835,4.3835,23441,0
+HSTM.US,D,20100805,000000,4.4123,4.5562,4.3644,4.4603,27714,0
+HSTM.US,D,20100806,000000,4.4699,4.5466,4.3931,4.5082,15956,0
+HSTM.US,D,20100809,000000,4.5754,4.796,4.5658,4.6617,31291,0
+HSTM.US,D,20100810,000000,4.7864,4.796,4.585,4.6905,67508,0
+HSTM.US,D,20100811,000000,4.5754,4.7384,4.5754,4.7384,20335,0
+HSTM.US,D,20100812,000000,4.7289,4.796,4.6905,4.7384,13509,0
+HSTM.US,D,20100813,000000,4.7768,4.796,4.7001,4.7001,88369,0
+HSTM.US,D,20100816,000000,4.7193,4.796,4.7097,4.796,45274,0
+HSTM.US,D,20100817,000000,4.796,4.796,4.748,4.796,86688,0
+HSTM.US,D,20100818,000000,4.796,4.796,4.6617,4.7864,61878,0
+HSTM.US,D,20100819,000000,4.796,4.796,4.7001,4.7289,19931,0
+HSTM.US,D,20100820,000000,4.7576,4.796,4.7001,4.7384,17095,0
+HSTM.US,D,20100823,000000,4.7864,4.7864,4.6138,4.7097,25269,0
+HSTM.US,D,20100824,000000,4.6617,4.7289,4.5658,4.5754,14341,0
+HSTM.US,D,20100825,000000,4.6617,4.6809,4.5754,4.6521,54370,0
+HSTM.US,D,20100826,000000,4.7001,4.7001,4.6042,4.6617,17422,0
+HSTM.US,D,20100827,000000,4.748,4.796,4.7001,4.7672,9706,0
+HSTM.US,D,20100830,000000,4.7864,4.7864,4.7097,4.748,48319,0
+HSTM.US,D,20100831,000000,4.7768,4.796,4.7576,4.7864,33793,0
+HSTM.US,D,20100901,000000,4.796,4.796,4.7001,4.7384,25087,0
+HSTM.US,D,20100902,000000,4.7672,4.7672,4.6042,4.6617,23979,0
+HSTM.US,D,20100903,000000,4.7289,4.7672,4.6329,4.6521,38918,0
+HSTM.US,D,20100907,000000,4.6809,4.7672,4.6521,4.6713,38453,0
+HSTM.US,D,20100908,000000,4.7001,4.7384,4.5658,4.6617,64924,0
+HSTM.US,D,20100909,000000,4.6809,4.7384,4.6233,4.6617,77387,0
+HSTM.US,D,20100910,000000,4.6617,4.7289,4.6617,4.6617,8760,0
+HSTM.US,D,20100913,000000,4.7001,4.7384,4.6329,4.6521,28124,0
+HSTM.US,D,20100914,000000,4.6233,4.748,4.6233,4.7001,19542,0
+HSTM.US,D,20100915,000000,4.748,4.796,4.6138,4.6425,39639,0
+HSTM.US,D,20100916,000000,4.6617,4.7193,4.6233,4.6425,12421,0
+HSTM.US,D,20100917,000000,4.7001,4.7193,4.6138,4.6138,70389,0
+HSTM.US,D,20100920,000000,4.6521,4.796,4.6521,4.7193,39591,0
+HSTM.US,D,20100921,000000,4.7193,4.796,4.6521,4.6905,24256,0
+HSTM.US,D,20100922,000000,4.6905,5.0358,4.6138,4.9878,221401,0
+HSTM.US,D,20100923,000000,4.9782,5.0742,4.8727,4.9495,126567,0
+HSTM.US,D,20100924,000000,4.9878,5.0838,4.8919,5.0742,105039,0
+HSTM.US,D,20100927,000000,5.0838,5.0838,4.9591,5.0358,100073,0
+HSTM.US,D,20100928,000000,5.0646,5.0838,4.9111,4.9974,55961,0
+HSTM.US,D,20100929,000000,4.9495,5.0838,4.9495,5.0742,47773,0
+HSTM.US,D,20100930,000000,5.1029,5.266,5.0646,5.1029,59450,0
+HSTM.US,D,20101001,000000,5.0838,5.0838,4.6425,4.9015,209698,0
+HSTM.US,D,20101004,000000,4.9591,5.266,4.9591,5.1797,224209,0
+HSTM.US,D,20101005,000000,5.266,6.3595,5.218,6.2828,595031,0
+HSTM.US,D,20101006,000000,6.4266,6.4266,5.8991,5.9854,275610,0
+HSTM.US,D,20101007,000000,6.0909,6.4746,5.7552,6.0238,277589,0
+HSTM.US,D,20101008,000000,6.0909,6.1389,5.8799,5.9183,70214,0
+HSTM.US,D,20101011,000000,5.8991,6.3019,5.8991,6.0717,226410,0
+HSTM.US,D,20101012,000000,6.1389,6.1677,6.043,6.1677,46947,0
+HSTM.US,D,20101013,000000,6.2348,6.2636,5.995,6.043,104558,0
+HSTM.US,D,20101014,000000,6.0813,6.1293,5.9854,6.0238,108414,0
+HSTM.US,D,20101015,000000,5.995,6.0334,5.784,5.995,69149,0
+HSTM.US,D,20101018,000000,5.9566,6.0717,5.7648,5.9375,82544,0
+HSTM.US,D,20101019,000000,5.9375,5.9375,5.7744,5.8607,171409,0
+HSTM.US,D,20101020,000000,5.8895,5.8895,5.8128,5.8895,32180,0
+HSTM.US,D,20101021,000000,5.9183,6.2924,5.7456,5.7456,567441,0
+HSTM.US,D,20101022,000000,5.8319,5.8511,5.7072,5.7168,179811,0
+HSTM.US,D,20101025,000000,6.2348,6.2348,5.7072,5.7456,202102,0
+HSTM.US,D,20101026,000000,5.7744,5.995,5.7744,5.9662,193605,0
+HSTM.US,D,20101027,000000,5.9854,6.1197,5.9566,6.0909,142677,0
+HSTM.US,D,20101028,000000,6.1293,6.1868,5.9087,6.043,76614,0
+HSTM.US,D,20101029,000000,6.0238,6.1677,5.9375,6.1389,54091,0
+HSTM.US,D,20101101,000000,6.0621,6.6377,6.0621,6.5993,216489,0
+HSTM.US,D,20101102,000000,6.6185,7.2899,6.6185,6.724,428736,0
+HSTM.US,D,20101103,000000,6.7624,6.8967,6.5705,6.6952,136177,0
+HSTM.US,D,20101104,000000,6.9062,6.9062,6.3499,6.4266,163798,0
+HSTM.US,D,20101105,000000,6.3883,6.5609,6.1197,6.3307,88521,0
+HSTM.US,D,20101108,000000,6.3691,6.6856,6.3211,6.5993,88995,0
+HSTM.US,D,20101109,000000,6.6281,6.7144,6.4746,6.6473,54793,0
+HSTM.US,D,20101110,000000,6.6185,6.6185,6.3595,6.4171,48742,0
+HSTM.US,D,20101111,000000,6.4362,6.4554,6.3307,6.4362,30479,0
+HSTM.US,D,20101112,000000,6.4458,6.5897,6.3211,6.3595,40974,0
+HSTM.US,D,20101115,000000,6.3403,6.4746,6.2828,6.4075,42825,0
+HSTM.US,D,20101116,000000,6.4458,6.4746,6.2348,6.4171,29341,0
+HSTM.US,D,20101117,000000,6.4554,6.4746,6.3019,6.3499,29817,0
+HSTM.US,D,20101118,000000,6.3883,6.4266,6.3691,6.3787,21445,0
+HSTM.US,D,20101119,000000,6.4171,6.4171,6.3019,6.3499,20346,0
+HSTM.US,D,20101122,000000,6.3307,6.3787,6.0526,6.1773,61554,0
+HSTM.US,D,20101123,000000,6.1005,6.1005,5.9087,5.9854,68711,0
+HSTM.US,D,20101124,000000,5.9854,6.1197,5.9854,6.0621,21800,0
+HSTM.US,D,20101126,000000,6.0909,6.1197,6.0238,6.0238,23608,0
+HSTM.US,D,20101129,000000,6.0046,6.0238,5.7936,5.8128,46469,0
+HSTM.US,D,20101130,000000,5.8128,5.947,5.5154,5.9183,122816,0
+HSTM.US,D,20101201,000000,5.9279,6.1389,5.8703,6.1389,60664,0
+HSTM.US,D,20101202,000000,6.1485,6.2444,6.0046,6.2348,29795,0
+HSTM.US,D,20101203,000000,6.2732,6.3979,6.1485,6.3787,55194,0
+HSTM.US,D,20101206,000000,6.4171,6.5897,6.3691,6.5034,57103,0
+HSTM.US,D,20101207,000000,6.513,6.5609,6.4362,6.4554,20505,0
+HSTM.US,D,20101208,000000,6.4938,6.5034,6.3499,6.4266,27707,0
+HSTM.US,D,20101209,000000,6.3979,6.4554,6.3211,6.4075,21039,0
+HSTM.US,D,20101210,000000,6.3499,6.465,6.3499,6.4266,22697,0
+HSTM.US,D,20101213,000000,6.465,6.5993,6.4362,6.5034,25476,0
+HSTM.US,D,20101214,000000,6.5417,6.5417,6.2828,6.2924,45941,0
+HSTM.US,D,20101215,000000,6.2828,6.3403,6.1293,6.3403,47870,0
+HSTM.US,D,20101216,000000,6.4171,6.5513,6.4171,6.5322,25465,0
+HSTM.US,D,20101217,000000,6.5034,6.5897,6.4171,6.5609,16457,0
+HSTM.US,D,20101220,000000,6.6473,6.7144,6.465,6.6856,39565,0
+HSTM.US,D,20101221,000000,6.7144,6.7144,6.6185,6.6664,25559,0
+HSTM.US,D,20101222,000000,6.6377,6.7624,6.6281,6.7144,30400,0
+HSTM.US,D,20101223,000000,6.7144,6.7528,6.7144,6.7144,10940,0
+HSTM.US,D,20101227,000000,6.6569,6.6952,6.5417,6.676,24244,0
+HSTM.US,D,20101228,000000,6.6473,6.6856,6.5226,6.6281,20994,0
+HSTM.US,D,20101229,000000,6.6664,6.8775,6.6569,6.8487,31762,0
+HSTM.US,D,20101230,000000,6.8679,6.8679,6.6185,6.7815,31324,0
+HSTM.US,D,20101231,000000,7.146,8.3355,7.146,7.712,494395,0
+HSTM.US,D,20110103,000000,7.7695,8.1244,7.7407,7.7983,204601,0
+HSTM.US,D,20110104,000000,8.134,8.2683,7.712,7.7407,195091,0
+HSTM.US,D,20110105,000000,7.7024,7.7791,7.5777,7.5777,109760,0
+HSTM.US,D,20110106,000000,7.6256,7.6544,7.2899,7.4146,69624,0
+HSTM.US,D,20110107,000000,7.3954,7.3954,7.194,7.2995,67216,0
+HSTM.US,D,20110110,000000,7.242,7.5777,7.194,7.2611,95099,0
+HSTM.US,D,20110111,000000,7.3091,7.3475,6.5417,6.5705,246729,0
+HSTM.US,D,20110112,000000,6.4554,6.8295,6.3787,6.4842,262268,0
+HSTM.US,D,20110113,000000,6.513,6.7144,6.4266,6.5226,76730,0
+HSTM.US,D,20110114,000000,6.5226,6.9062,6.5226,6.8871,67638,0
+HSTM.US,D,20110118,000000,6.9446,7.0501,6.935,7.0118,55902,0
+HSTM.US,D,20110119,000000,7.0118,7.0309,6.8199,6.9446,73526,0
+HSTM.US,D,20110120,000000,6.9734,6.9734,6.6281,6.6473,61635,0
+HSTM.US,D,20110121,000000,6.6185,6.8007,6.6185,6.724,41747,0
+HSTM.US,D,20110124,000000,6.7048,6.983,6.4746,6.9446,69923,0
+HSTM.US,D,20110125,000000,6.9062,7.1077,6.8583,6.9542,43565,0
+HSTM.US,D,20110126,000000,6.935,7.0213,6.8199,6.9926,33880,0
+HSTM.US,D,20110127,000000,7.0022,7.0022,6.8583,6.8583,32888,0
+HSTM.US,D,20110128,000000,6.8871,6.8967,6.5609,6.7528,46989,0
+HSTM.US,D,20110131,000000,6.724,6.7528,6.2348,6.676,113529,0
+HSTM.US,D,20110201,000000,6.6569,6.7815,6.6377,6.7432,17732,0
+HSTM.US,D,20110202,000000,6.7432,6.8103,6.6281,6.8007,19441,0
+HSTM.US,D,20110203,000000,6.7624,6.8295,6.6377,6.7911,25618,0
+HSTM.US,D,20110204,000000,6.7336,6.935,6.724,6.9062,44686,0
+HSTM.US,D,20110207,000000,6.9542,7.0501,6.9542,7.0501,59501,0
+HSTM.US,D,20110208,000000,7.0789,7.2803,7.0501,7.2803,45903,0
+HSTM.US,D,20110209,000000,7.3187,7.4338,7.3187,7.3667,57331,0
+HSTM.US,D,20110210,000000,7.4242,7.4242,7.3379,7.4242,31026,0
+HSTM.US,D,20110211,000000,7.3379,7.3763,7.2899,7.3475,55669,0
+HSTM.US,D,20110214,000000,7.242,7.3475,7.2036,7.3187,42768,0
+HSTM.US,D,20110215,000000,7.3187,7.3667,7.2707,7.3379,18353,0
+HSTM.US,D,20110216,000000,7.3187,7.3858,7.3091,7.3763,45649,0
+HSTM.US,D,20110218,000000,7.4434,7.664,7.4434,7.6448,24768,0
+HSTM.US,D,20110222,000000,7.6161,7.6544,7.194,7.5105,78965,0
+HSTM.US,D,20110223,000000,7.5297,7.6544,7.0981,7.1269,63865,0
+HSTM.US,D,20110224,000000,7.1365,7.2228,6.8583,7.2228,55651,0
+HSTM.US,D,20110225,000000,7.2228,7.4818,7.2132,7.3858,28927,0
+HSTM.US,D,20110228,000000,7.3858,7.5009,7.2707,7.4722,43752,0
+HSTM.US,D,20110301,000000,7.4914,7.5105,7.2516,7.2899,14237,0
+HSTM.US,D,20110302,000000,7.2611,7.2707,6.9926,7.0981,27367,0
+HSTM.US,D,20110303,000000,7.1365,7.1365,7.0213,7.0405,19034,0
+HSTM.US,D,20110304,000000,7.0118,7.0501,6.8199,7.0213,59927,0
+HSTM.US,D,20110307,000000,6.983,7.0405,6.8775,6.9542,60123,0
+HSTM.US,D,20110308,000000,6.9926,7.1077,6.9542,6.9734,24072,0
+HSTM.US,D,20110309,000000,7.1077,7.1077,6.9926,7.0501,18507,0
+HSTM.US,D,20110310,000000,7.0022,7.0405,6.8487,7.0213,47988,0
+HSTM.US,D,20110311,000000,6.9638,7.0213,6.8199,6.9638,25238,0
+HSTM.US,D,20110314,000000,6.8967,7.0022,6.8679,6.9542,29481,0
+HSTM.US,D,20110315,000000,6.7144,6.8967,6.6185,6.7048,64538,0
+HSTM.US,D,20110316,000000,6.7048,6.9926,6.7048,6.7432,49301,0
+HSTM.US,D,20110317,000000,6.8199,7.0022,6.6185,6.9446,20743,0
+HSTM.US,D,20110318,000000,7.0309,7.0501,6.9062,6.9446,13479,0
+HSTM.US,D,20110321,000000,6.9926,7.2899,6.935,7.2803,33667,0
+HSTM.US,D,20110322,000000,7.2803,7.453,7.2803,7.4338,39593,0
+HSTM.US,D,20110323,000000,7.405,7.453,7.1844,7.2707,45487,0
+HSTM.US,D,20110324,000000,7.2803,7.2995,7.0022,7.146,11393,0
+HSTM.US,D,20110325,000000,6.7815,7.2132,6.7432,7.146,18742,0
+HSTM.US,D,20110328,000000,7.1652,7.242,7.1173,7.2324,36035,0
+HSTM.US,D,20110329,000000,7.0118,7.3858,7.0118,7.3667,42659,0
+HSTM.US,D,20110330,000000,7.3283,7.4146,7.1077,7.3858,112319,0
+HSTM.US,D,20110331,000000,7.4626,7.4722,7.3379,7.4146,66081,0
+HSTM.US,D,20110401,000000,7.4242,7.4338,7.3763,7.4146,23243,0
+HSTM.US,D,20110404,000000,7.3858,7.405,7.3571,7.405,35265,0
+HSTM.US,D,20110405,000000,7.405,7.4818,7.3379,7.4722,19683,0
+HSTM.US,D,20110406,000000,7.4146,7.664,7.4146,7.664,22812,0
+HSTM.US,D,20110407,000000,7.4818,7.8175,7.4818,7.8175,35155,0
+HSTM.US,D,20110408,000000,7.7599,7.7791,7.5969,7.6161,20308,0
+HSTM.US,D,20110411,000000,7.6448,7.6448,7.3091,7.4338,25857,0
+HSTM.US,D,20110412,000000,7.3954,7.3954,7.146,7.242,101266,0
+HSTM.US,D,20110413,000000,7.2995,7.3475,7.194,7.3475,12959,0
+HSTM.US,D,20110414,000000,7.242,7.3667,7.242,7.3571,19781,0
+HSTM.US,D,20110415,000000,7.3475,7.3763,7.2228,7.3187,74115,0
+HSTM.US,D,20110418,000000,7.2036,7.2707,7.1269,7.2611,58654,0
+HSTM.US,D,20110419,000000,7.3187,7.3858,7.2899,7.3571,46050,0
+HSTM.US,D,20110420,000000,7.4242,7.5201,7.3475,7.5105,27190,0
+HSTM.US,D,20110421,000000,7.4818,7.712,7.3667,7.6832,74157,0
+HSTM.US,D,20110425,000000,7.6736,7.9614,7.664,7.9038,81597,0
+HSTM.US,D,20110426,000000,8.5273,9.4769,8.4026,9.2083,434467,0
+HSTM.US,D,20110427,000000,9.2083,9.563,8.8726,9.3906,176780,0
+HSTM.US,D,20110428,000000,9.333,9.4002,9.0165,9.3522,94916,0
+HSTM.US,D,20110429,000000,9.3138,9.851,9.3042,9.525,106727,0
+HSTM.US,D,20110502,000000,9.611,9.717,9.4961,9.506,104077,0
+HSTM.US,D,20110503,000000,9.4865,10.139,9.2851,9.4673,120018,0
+HSTM.US,D,20110504,000000,9.4481,9.755,9.1316,9.4193,159620,0
+HSTM.US,D,20110505,000000,9.3234,9.745,9.3234,9.563,76412,0
+HSTM.US,D,20110506,000000,9.602,9.698,9.4193,9.678,57560,0
+HSTM.US,D,20110509,000000,9.678,10.177,9.592,10.12,96970,0
+HSTM.US,D,20110510,000000,10.139,10.868,9.937,10.81,308069,0
+HSTM.US,D,20110511,000000,10.906,11.376,10.139,10.35,217969,0
+HSTM.US,D,20110512,000000,10.311,10.897,9.784,10.801,363416,0
+HSTM.US,D,20110513,000000,10.906,10.906,10.551,10.676,79234,0
+HSTM.US,D,20110516,000000,10.561,10.733,10.407,10.522,107223,0
+HSTM.US,D,20110517,000000,10.724,10.849,10.503,10.551,84958,0
+HSTM.US,D,20110518,000000,10.436,10.829,10.196,10.82,176250,0
+HSTM.US,D,20110519,000000,10.877,11.175,10.676,11.069,117466,0
+HSTM.US,D,20110520,000000,11.069,11.213,11.021,11.213,123397,0
+HSTM.US,D,20110523,000000,11.079,11.098,10.82,10.944,87247,0
+HSTM.US,D,20110524,000000,10.551,11.271,10.551,11.232,124673,0
+HSTM.US,D,20110525,000000,11.184,12.163,11.136,12.153,186630,0
+HSTM.US,D,20110526,000000,12.153,13.026,11.616,11.731,250106,0
+HSTM.US,D,20110527,000000,11.741,12.086,11.731,11.98,98197,0
+HSTM.US,D,20110531,000000,12.335,12.402,11.837,12.23,281504,0
+HSTM.US,D,20110601,000000,12.278,12.393,12.048,12.096,92641,0
+HSTM.US,D,20110602,000000,12.268,12.393,12.115,12.182,64975,0
+HSTM.US,D,20110603,000000,12.019,12.489,12.019,12.47,133941,0
+HSTM.US,D,20110606,000000,12.335,12.661,12.086,12.211,107977,0
+HSTM.US,D,20110607,000000,12.259,12.508,12.239,12.297,62351,0
+HSTM.US,D,20110608,000000,12.326,12.47,11.702,12,162926,0
+HSTM.US,D,20110609,000000,11.741,12.239,11.597,12,97090,0
+HSTM.US,D,20110610,000000,11.98,12.163,11.837,11.99,137033,0
+HSTM.US,D,20110613,000000,11.961,12.23,11.798,11.923,312915,0
+HSTM.US,D,20110614,000000,11.913,12.172,11.75,11.98,91744,0
+HSTM.US,D,20110615,000000,11.875,11.99,11.386,11.673,112062,0
+HSTM.US,D,20110616,000000,11.626,11.808,11.242,11.453,142288,0
+HSTM.US,D,20110617,000000,11.491,11.558,11.117,11.482,118697,0
+HSTM.US,D,20110620,000000,11.462,11.693,11.319,11.673,81782,0
+HSTM.US,D,20110621,000000,11.597,11.597,9.928,10.753,502174,0
+HSTM.US,D,20110622,000000,10.647,10.954,10.398,10.743,254907,0
+HSTM.US,D,20110623,000000,10.628,11.261,10.369,10.916,150043,0
+HSTM.US,D,20110624,000000,10.935,11.251,10.666,10.983,1674125,0
+HSTM.US,D,20110627,000000,11.05,11.501,10.849,11.405,144900,0
+HSTM.US,D,20110628,000000,11.414,12.345,11.414,12.326,151930,0
+HSTM.US,D,20110629,000000,12.316,12.805,12.316,12.719,206458,0
+HSTM.US,D,20110630,000000,12.757,12.863,12.546,12.729,123957,0
+HSTM.US,D,20110701,000000,12.738,13.726,12.594,13.678,166379,0
+HSTM.US,D,20110705,000000,13.707,14.004,13.314,13.554,179575,0
+HSTM.US,D,20110706,000000,13.554,13.803,13.333,13.784,129505,0
+HSTM.US,D,20110707,000000,13.899,14.244,13.525,13.573,198633,0
+HSTM.US,D,20110708,000000,13.352,13.582,13.151,13.496,133967,0
+HSTM.US,D,20110711,000000,13.39,13.41,13.007,13.237,81666,0
+HSTM.US,D,20110712,000000,13.227,13.371,12.997,13.17,84030,0
+HSTM.US,D,20110713,000000,13.227,13.525,13.227,13.467,149137,0
+HSTM.US,D,20110714,000000,13.477,13.525,12.748,12.805,109381,0
+HSTM.US,D,20110715,000000,12.901,13.036,12.566,12.69,85262,0
+HSTM.US,D,20110718,000000,12.546,12.959,12.316,12.825,121164,0
+HSTM.US,D,20110719,000000,12.94,13.39,12.844,13.237,142956,0
+HSTM.US,D,20110720,000000,13.314,13.314,13.074,13.131,78904,0
+HSTM.US,D,20110721,000000,13.17,13.525,13.026,13.41,99600,0
+HSTM.US,D,20110722,000000,13.419,13.429,13.189,13.208,85977,0
+HSTM.US,D,20110725,000000,12.959,13.285,12.882,13.112,102324,0
+HSTM.US,D,20110726,000000,13.16,13.736,13.151,13.381,117385,0
+HSTM.US,D,20110727,000000,13.362,13.525,12.94,13.093,204430,0
+HSTM.US,D,20110728,000000,13.122,13.525,13.083,13.352,83419,0
+HSTM.US,D,20110729,000000,13.208,13.208,12.911,12.988,128112,0
+HSTM.US,D,20110801,000000,13.285,13.342,12.825,13.131,186700,0
+HSTM.US,D,20110802,000000,13.045,13.275,12.019,12.412,139708,0
+HSTM.US,D,20110803,000000,12.422,12.777,11.894,12.681,160652,0
+HSTM.US,D,20110804,000000,12.7,12.709,11.875,11.884,107470,0
+HSTM.US,D,20110805,000000,12.009,12.057,11.136,11.443,203403,0
+HSTM.US,D,20110808,000000,10.791,11.357,10.244,10.283,143023,0
+HSTM.US,D,20110809,000000,10.215,10.638,9.592,10.484,219138,0
+HSTM.US,D,20110810,000000,10.187,10.331,9.736,9.909,145754,0
+HSTM.US,D,20110811,000000,9.985,10.954,9.726,10.647,208482,0
+HSTM.US,D,20110812,000000,10.772,10.772,10.388,10.465,74511,0
+HSTM.US,D,20110815,000000,10.551,11.683,10.551,11.568,151380,0
+HSTM.US,D,20110816,000000,11.443,11.664,11.309,11.472,176041,0
+HSTM.US,D,20110817,000000,11.51,11.779,11.232,11.626,96663,0
+HSTM.US,D,20110818,000000,11.223,11.299,10.868,10.954,86348,0
+HSTM.US,D,20110819,000000,10.676,11.472,10.542,10.916,65354,0
+HSTM.US,D,20110822,000000,11.184,11.194,10.618,10.685,37979,0
+HSTM.US,D,20110823,000000,10.743,11.453,10.714,11.414,129405,0
+HSTM.US,D,20110824,000000,11.414,11.932,11.031,11.482,97546,0
+HSTM.US,D,20110825,000000,11.491,11.626,10.925,11.079,49193,0
+HSTM.US,D,20110826,000000,10.992,11.693,10.676,11.683,177364,0
+HSTM.US,D,20110829,000000,11.779,12.067,11.453,12.057,50934,0
+HSTM.US,D,20110830,000000,11.961,11.99,11.75,11.913,71442,0
+HSTM.US,D,20110831,000000,11.98,12.22,11.75,11.904,131156,0
+HSTM.US,D,20110901,000000,11.923,12.124,11.52,11.875,96792,0
+HSTM.US,D,20110902,000000,12,12,10.82,10.849,63684,0
+HSTM.US,D,20110906,000000,10.494,11.271,10.474,11.108,101529,0
+HSTM.US,D,20110907,000000,11.328,11.846,11.309,11.741,57146,0
+HSTM.US,D,20110908,000000,11.721,11.865,11.606,11.731,57641,0
+HSTM.US,D,20110909,000000,11.606,11.626,11.414,11.443,73112,0
+HSTM.US,D,20110912,000000,11.271,11.549,11.175,11.462,45950,0
+HSTM.US,D,20110913,000000,11.52,12.038,11.357,11.952,71955,0
+HSTM.US,D,20110914,000000,12.038,12.182,11.654,11.789,74100,0
+HSTM.US,D,20110915,000000,11.808,11.884,11.424,11.76,93394,0
+HSTM.US,D,20110916,000000,11.875,12.239,11.827,12.172,144068,0
+HSTM.US,D,20110919,000000,11.894,12.326,11.884,12.038,54899,0
+HSTM.US,D,20110920,000000,12.163,12.22,11.923,11.952,65717,0
+HSTM.US,D,20110921,000000,11.99,11.99,11.395,11.51,76339,0
+HSTM.US,D,20110922,000000,11.05,11.376,10.561,10.724,158136,0
+HSTM.US,D,20110923,000000,10.753,11.299,10.57,11.108,129209,0
+HSTM.US,D,20110926,000000,11.338,11.482,10.983,11.223,144871,0
+HSTM.US,D,20110927,000000,11.223,11.789,11.223,11.587,95882,0
+HSTM.US,D,20110928,000000,11.578,11.721,11.462,11.501,171431,0
+HSTM.US,D,20110929,000000,11.827,12.028,11.626,11.99,149350,0
+HSTM.US,D,20110930,000000,11.779,12.7,11.75,12.307,143724,0
+HSTM.US,D,20111003,000000,12.182,12.191,11.002,11.002,118304,0
+HSTM.US,D,20111004,000000,10.906,12.134,10.791,12.115,132081,0
+HSTM.US,D,20111005,000000,12.105,12.23,11.942,12.163,51955,0
+HSTM.US,D,20111006,000000,12.134,12.307,11.971,12.191,78884,0
+HSTM.US,D,20111007,000000,12.172,12.92,12.019,12.316,90927,0
+HSTM.US,D,20111010,000000,12.556,12.556,12.134,12.45,54297,0
+HSTM.US,D,20111011,000000,12.335,12.652,12.134,12.566,52699,0
+HSTM.US,D,20111012,000000,12.661,13.074,12.335,12.786,84550,0
+HSTM.US,D,20111013,000000,12.709,13.295,12.642,13.112,56913,0
+HSTM.US,D,20111014,000000,13.314,13.467,12.968,13.323,60889,0
+HSTM.US,D,20111017,000000,13.237,13.362,12.623,12.652,73094,0
+HSTM.US,D,20111018,000000,12.757,13.285,12.326,13.083,63674,0
+HSTM.US,D,20111019,000000,13.007,13.007,12.278,12.345,64740,0
+HSTM.US,D,20111020,000000,12.096,12.93,12.096,12.834,101985,0
+HSTM.US,D,20111021,000000,13.093,14.637,13.045,14.628,470709,0
+HSTM.US,D,20111024,000000,14.628,14.868,14.244,14.647,268163,0
+HSTM.US,D,20111025,000000,14.244,14.359,12.978,13.745,379351,0
+HSTM.US,D,20111026,000000,14.167,14.378,13.554,14.196,117697,0
+HSTM.US,D,20111027,000000,14.81,14.81,13.832,14.388,217900,0
+HSTM.US,D,20111028,000000,14.369,15.107,14.148,15.021,249889,0
+HSTM.US,D,20111031,000000,15.059,15.223,14.541,14.561,122210,0
+HSTM.US,D,20111101,000000,13.995,14.743,13.976,14.148,124849,0
+HSTM.US,D,20111102,000000,14.446,14.935,14.167,14.877,111752,0
+HSTM.US,D,20111103,000000,15.059,15.443,14.724,15.338,124177,0
+HSTM.US,D,20111104,000000,15.28,15.338,14.973,15.088,98687,0
+HSTM.US,D,20111107,000000,15.098,15.366,14.637,15.366,91252,0
+HSTM.US,D,20111108,000000,15.443,16.124,15.079,15.779,186997,0
+HSTM.US,D,20111109,000000,15.606,15.673,14.964,15.031,139048,0
+HSTM.US,D,20111110,000000,15.27,15.27,14.541,14.705,145612,0
+HSTM.US,D,20111111,000000,14.82,15.683,14.618,15.462,173264,0
+HSTM.US,D,20111114,000000,15.443,15.913,15.232,15.395,81765,0
+HSTM.US,D,20111115,000000,14.762,14.762,13.995,14.465,297955,0
+HSTM.US,D,20111116,000000,14.273,15.702,14.167,15.501,354087,0
+HSTM.US,D,20111117,000000,15.539,16.268,15.232,16.047,253962,0
+HSTM.US,D,20111118,000000,16.134,17.035,15.875,17.035,1718308,0
+HSTM.US,D,20111121,000000,16.796,17.553,16.796,17.246,567138,0
+HSTM.US,D,20111122,000000,17.323,17.381,16.796,16.939,308788,0
+HSTM.US,D,20111123,000000,16.796,17.026,15.731,16.086,431220,0
+HSTM.US,D,20111125,000000,16.009,16.095,15.884,15.961,49054,0
+HSTM.US,D,20111128,000000,16.067,16.498,15.568,15.76,585417,0
+HSTM.US,D,20111129,000000,15.827,15.827,15.261,15.501,746385,0
+HSTM.US,D,20111130,000000,15.942,16.498,15.932,16.182,891692,0
+HSTM.US,D,20111201,000000,16.249,16.345,15.386,15.462,291266,0
+HSTM.US,D,20111202,000000,15.74,16.517,15.558,16.172,205639,0
+HSTM.US,D,20111205,000000,16.537,16.786,16.306,16.469,493241,0
+HSTM.US,D,20111206,000000,16.469,16.661,16.076,16.23,276674,0
+HSTM.US,D,20111207,000000,16.21,16.278,15.654,16.201,164432,0
+HSTM.US,D,20111208,000000,16.105,16.191,15.529,15.788,137312,0
+HSTM.US,D,20111209,000000,15.664,16.383,15.635,16.354,193081,0
+HSTM.US,D,20111212,000000,16.182,16.594,15.865,16.575,173702,0
+HSTM.US,D,20111213,000000,16.661,16.748,16.306,16.469,215203,0
+HSTM.US,D,20111214,000000,16.335,16.393,15.347,15.645,177976,0
+HSTM.US,D,20111215,000000,15.798,16.163,15.75,15.952,122949,0
+HSTM.US,D,20111216,000000,15.731,16.297,15.721,16.163,398815,0
+HSTM.US,D,20111219,000000,16.345,16.767,16.172,16.527,160176,0
+HSTM.US,D,20111220,000000,16.786,17.736,16.613,17.716,412862,0
+HSTM.US,D,20111221,000000,17.985,18.532,17.505,18.033,409436,0
+HSTM.US,D,20111222,000000,18.263,18.302,17.525,17.582,183976,0
+HSTM.US,D,20111223,000000,17.688,18.091,17.496,17.803,131059,0
+HSTM.US,D,20111227,000000,17.832,17.985,17.659,17.918,86160,0
+HSTM.US,D,20111228,000000,18.014,18.033,17.448,17.582,106689,0
+HSTM.US,D,20111229,000000,17.275,18.167,17.275,17.966,134481,0
+HSTM.US,D,20111230,000000,18.052,18.087,17.314,17.697,242020,0
+HSTM.US,D,20120103,000000,18.215,18.541,16.863,17.035,340154,0
+HSTM.US,D,20120104,000000,17.131,17.17,16.124,16.68,281154,0
+HSTM.US,D,20120105,000000,16.633,16.939,16.201,16.748,131451,0
+HSTM.US,D,20120106,000000,16.786,17.035,16.354,16.853,142061,0
+HSTM.US,D,20120109,000000,16.824,16.882,16.422,16.69,214807,0
+HSTM.US,D,20120110,000000,16.786,17.17,16.776,17.131,115417,0
+HSTM.US,D,20120111,000000,17.208,17.784,16.978,17.601,198489,0
+HSTM.US,D,20120112,000000,17.601,17.803,17.122,17.352,150610,0
+HSTM.US,D,20120113,000000,17.285,17.774,17.179,17.707,157626,0
+HSTM.US,D,20120117,000000,18.014,18.225,17.745,17.86,143425,0
+HSTM.US,D,20120118,000000,17.851,17.899,17.266,17.573,160481,0
+HSTM.US,D,20120119,000000,17.64,17.64,16.613,17.17,165274,0
+HSTM.US,D,20120120,000000,17.055,17.266,16.844,17.208,94653,0
+HSTM.US,D,20120123,000000,17.179,17.505,16.757,16.796,125007,0
+HSTM.US,D,20120124,000000,16.709,17.294,16.709,17.266,75436,0
+HSTM.US,D,20120125,000000,17.151,17.592,17.055,17.419,77416,0
+HSTM.US,D,20120126,000000,17.544,17.793,17.39,17.764,126915,0
+HSTM.US,D,20120127,000000,17.64,17.803,17.419,17.716,72086,0
+HSTM.US,D,20120130,000000,17.678,17.726,17.141,17.419,79168,0
+HSTM.US,D,20120131,000000,17.582,18.177,17.323,17.822,123206,0
+HSTM.US,D,20120201,000000,18.004,18.004,17.371,17.784,136345,0
+HSTM.US,D,20120202,000000,17.793,17.832,16.738,17.055,246366,0
+HSTM.US,D,20120203,000000,17.362,17.419,17.112,17.218,137427,0
+HSTM.US,D,20120206,000000,17.055,17.122,15.616,15.808,414451,0
+HSTM.US,D,20120207,000000,15.779,16.383,15.347,16.306,426601,0
+HSTM.US,D,20120208,000000,16.393,17.093,16.383,17.055,156000,0
+HSTM.US,D,20120209,000000,17.218,17.294,16.892,16.901,108136,0
+HSTM.US,D,20120210,000000,16.805,16.93,16.105,16.546,94860,0
+HSTM.US,D,20120213,000000,16.719,17.198,16.508,17.064,87338,0
+HSTM.US,D,20120214,000000,16.671,16.939,15.865,16.153,134741,0
+HSTM.US,D,20120215,000000,16.115,16.757,16.019,16.517,145325,0
+HSTM.US,D,20120216,000000,16.508,16.68,16.258,16.652,134969,0
+HSTM.US,D,20120217,000000,16.68,16.719,16.527,16.671,71807,0
+HSTM.US,D,20120221,000000,16.757,16.767,16.402,16.633,176619,0
+HSTM.US,D,20120222,000000,17.467,22.244,17.467,21.63,1885538,0
+HSTM.US,D,20120223,000000,21.218,21.783,20.479,20.508,449367,0
+HSTM.US,D,20120224,000000,20.412,21.381,20.412,21.227,282063,0
+HSTM.US,D,20120227,000000,20.93,21.208,20.536,20.642,161254,0
+HSTM.US,D,20120228,000000,20.652,20.997,20.517,20.575,248390,0
+HSTM.US,D,20120229,000000,19.913,20.556,19.405,19.596,378171,0
+HSTM.US,D,20120301,000000,19.74,20.057,19.472,19.846,173483,0
+HSTM.US,D,20120302,000000,19.817,19.894,19.309,19.692,132507,0
+HSTM.US,D,20120305,000000,19.568,19.702,19.28,19.616,123143,0
+HSTM.US,D,20120306,000000,19.491,19.683,19.146,19.51,122622,0
+HSTM.US,D,20120307,000000,19.74,20.709,19.337,20.652,200117,0
+HSTM.US,D,20120308,000000,20.834,21.093,20.325,20.594,123410,0
+HSTM.US,D,20120309,000000,20.642,21.064,20.325,20.412,110749,0
+HSTM.US,D,20120312,000000,20.373,20.517,19.951,20.153,108168,0
+HSTM.US,D,20120313,000000,20.239,20.45,19.913,20.268,154917,0
+HSTM.US,D,20120314,000000,20.306,20.45,20.143,20.316,158539,0
+HSTM.US,D,20120315,000000,20.421,21.851,20.316,21.745,316352,0
+HSTM.US,D,20120316,000000,22.11,22.877,21.726,22.062,457179,0
+HSTM.US,D,20120319,000000,22.023,22.244,21.783,22.042,177742,0
+HSTM.US,D,20120320,000000,21.899,23.165,21.783,22.369,251581,0
+HSTM.US,D,20120321,000000,22.349,23.146,22.349,22.666,232639,0
+HSTM.US,D,20120322,000000,22.628,22.666,22.253,22.455,192157,0
+HSTM.US,D,20120323,000000,22.436,22.752,22.062,22.349,199721,0
+HSTM.US,D,20120326,000000,22.349,23.126,22.244,23.078,173871,0
+HSTM.US,D,20120327,000000,23.088,23.241,22.493,22.743,118242,0
+HSTM.US,D,20120328,000000,22.848,22.887,22.292,22.599,239704,0
+HSTM.US,D,20120329,000000,22.359,22.464,22.014,22.244,205392,0
+HSTM.US,D,20120330,000000,22.407,22.426,21.794,22.244,291523,0
+HSTM.US,D,20120402,000000,22.369,22.733,21.937,22.695,91176,0
+HSTM.US,D,20120403,000000,22.723,22.848,22.426,22.771,103391,0
+HSTM.US,D,20120404,000000,22.589,22.618,22.234,22.532,181077,0
+HSTM.US,D,20120405,000000,22.512,23.232,22.359,23.088,72588,0
+HSTM.US,D,20120409,000000,22.781,22.925,22.215,22.839,106091,0
+HSTM.US,D,20120410,000000,22.858,23.117,22.205,22.426,333433,0
+HSTM.US,D,20120411,000000,22.599,23.098,22.589,23.069,171817,0
+HSTM.US,D,20120412,000000,22.982,23.462,22.982,23.126,137428,0
+HSTM.US,D,20120413,000000,22.906,23.251,22.723,23.232,68728,0
+HSTM.US,D,20120416,000000,23.222,24.671,23.078,24.613,204884,0
+HSTM.US,D,20120417,000000,24.786,25.256,24.699,24.91,318928,0
+HSTM.US,D,20120418,000000,24.891,24.978,24.46,24.805,92759,0
+HSTM.US,D,20120419,000000,24.882,25.265,24.508,24.776,105588,0
+HSTM.US,D,20120420,000000,25.755,25.802,25.064,25.15,208545,0
+HSTM.US,D,20120423,000000,24.853,25.39,24.728,25.121,269263,0
+HSTM.US,D,20120424,000000,23.107,24.469,21.122,23.644,1232086,0
+HSTM.US,D,20120425,000000,23.922,24.133,21.294,21.697,539113,0
+HSTM.US,D,20120426,000000,21.524,22.628,21.227,22.464,338277,0
+HSTM.US,D,20120427,000000,22.436,22.484,21.707,22.34,136665,0
+HSTM.US,D,20120430,000000,22.158,22.186,21.745,21.975,136620,0
+HSTM.US,D,20120501,000000,22.062,22.205,21.659,21.86,286628,0
+HSTM.US,D,20120502,000000,21.87,22.695,21.649,22.608,134269,0
+HSTM.US,D,20120503,000000,22.608,22.791,21.975,22.301,178673,0
+HSTM.US,D,20120504,000000,22.205,22.205,21.141,21.39,156536,0
+HSTM.US,D,20120507,000000,21.208,21.649,20.872,21.313,110647,0
+HSTM.US,D,20120508,000000,21.16,21.352,21.006,21.208,75263,0
+HSTM.US,D,20120509,000000,21.026,21.237,20.632,20.661,197130,0
+HSTM.US,D,20120510,000000,20.834,20.834,20.364,20.536,234928,0
+HSTM.US,D,20120511,000000,20.431,20.613,20.316,20.508,163100,0
+HSTM.US,D,20120514,000000,20.316,20.709,19.894,19.894,153752,0
+HSTM.US,D,20120515,000000,19.807,20.69,19.712,20.584,195248,0
+HSTM.US,D,20120516,000000,20.671,21.054,20.527,20.661,90463,0
+HSTM.US,D,20120517,000000,20.661,20.786,19.673,19.875,153206,0
+HSTM.US,D,20120518,000000,19.788,20.556,19.75,20.076,136284,0
+HSTM.US,D,20120521,000000,19.932,20.383,19.644,20.201,112325,0
+HSTM.US,D,20120522,000000,20.239,20.853,20.153,20.824,127363,0
+HSTM.US,D,20120523,000000,20.623,21.582,20.575,21.496,187535,0
+HSTM.US,D,20120524,000000,21.563,21.563,20.997,21.4,104465,0
+HSTM.US,D,20120525,000000,21.467,21.563,20.93,21.054,42021,0
+HSTM.US,D,20120529,000000,21.045,21.045,20.22,20.872,154509,0
+HSTM.US,D,20120530,000000,20.68,20.891,20.182,20.728,242421,0
+HSTM.US,D,20120531,000000,20.68,20.68,20.028,20.258,127154,0
+HSTM.US,D,20120601,000000,19.894,20.201,19.75,19.942,181905,0
+HSTM.US,D,20120604,000000,19.971,20.795,19.865,20.786,185208,0
+HSTM.US,D,20120605,000000,20.863,21.141,20.594,21.131,179031,0
+HSTM.US,D,20120606,000000,21.112,22.052,21.102,21.879,104795,0
+HSTM.US,D,20120607,000000,22.09,22.205,21.649,21.697,82226,0
+HSTM.US,D,20120608,000000,21.64,22.148,21.304,22.014,94150,0
+HSTM.US,D,20120611,000000,22.186,22.186,21.64,21.87,123490,0
+HSTM.US,D,20120612,000000,21.937,22.349,21.774,22.311,57720,0
+HSTM.US,D,20120613,000000,22.186,22.551,21.678,21.841,80967,0
+HSTM.US,D,20120614,000000,21.803,22.522,21.726,22.33,90161,0
+HSTM.US,D,20120615,000000,22.244,22.771,21.956,22.704,163835,0
+HSTM.US,D,20120618,000000,22.675,22.973,22.273,22.484,73779,0
+HSTM.US,D,20120619,000000,22.599,23.088,22.407,22.896,65691,0
+HSTM.US,D,20120620,000000,22.896,23.251,22.177,22.426,72471,0
+HSTM.US,D,20120621,000000,22.301,22.407,21.553,21.63,119403,0
+HSTM.US,D,20120622,000000,21.735,23.289,21.64,23.232,412064,0
+HSTM.US,D,20120625,000000,22.8,23.366,22.57,23.107,57355,0
+HSTM.US,D,20120626,000000,23.078,24.153,23.011,24.066,87723,0
+HSTM.US,D,20120627,000000,24.153,24.613,23.942,24.421,82241,0
+HSTM.US,D,20120628,000000,24.316,24.345,22.829,23.51,195343,0
+HSTM.US,D,20120629,000000,24.047,25.035,23.827,24.939,97142,0
+HSTM.US,D,20120702,000000,25.083,25.419,24.728,25.035,95775,0
+HSTM.US,D,20120703,000000,25.093,25.409,24.92,25.409,70517,0
+HSTM.US,D,20120705,000000,25.275,25.544,25.073,25.323,127448,0
+HSTM.US,D,20120706,000000,25.131,25.131,23.97,24.709,99052,0
+HSTM.US,D,20120709,000000,24.709,25.026,24.287,24.738,44780,0
+HSTM.US,D,20120710,000000,24.815,25.112,24.124,24.345,79328,0
+HSTM.US,D,20120711,000000,24.373,24.613,23.846,24.009,100830,0
+HSTM.US,D,20120712,000000,23.779,24.527,23.28,24.479,91684,0
+HSTM.US,D,20120713,000000,24.517,25.323,24.441,25.15,66391,0
+HSTM.US,D,20120716,000000,24.939,25.15,24.728,24.776,63073,0
+HSTM.US,D,20120717,000000,24.843,24.901,24.239,24.45,83263,0
+HSTM.US,D,20120718,000000,24.402,25.419,24.402,25.361,101349,0
+HSTM.US,D,20120719,000000,25.4,25.524,24.939,25.026,100986,0
+HSTM.US,D,20120720,000000,24.939,25.016,22.551,23.117,320591,0
+HSTM.US,D,20120723,000000,22.685,22.685,21.975,22.321,198875,0
+HSTM.US,D,20120724,000000,24.076,26.368,23.03,25.476,693151,0
+HSTM.US,D,20120725,000000,25.572,25.764,24.939,25.515,280139,0
+HSTM.US,D,20120726,000000,26.723,26.886,25.956,26.704,647423,0
+HSTM.US,D,20120727,000000,26.723,27.769,26.589,27.596,258927,0
+HSTM.US,D,20120730,000000,27.692,27.74,26.896,27.299,163686,0
+HSTM.US,D,20120731,000000,27.193,27.414,26.656,26.8,2160106,0
+HSTM.US,D,20120801,000000,26.858,26.858,26.157,26.503,266155,0
+HSTM.US,D,20120802,000000,26.349,27.155,26.014,27.126,213841,0
+HSTM.US,D,20120803,000000,27.126,27.165,26.886,27.097,147114,0
+HSTM.US,D,20120806,000000,27.107,27.404,26.886,27.04,213531,0
+HSTM.US,D,20120807,000000,27.126,27.136,26.704,26.79,85516,0
+HSTM.US,D,20120808,000000,26.56,26.954,26.388,26.906,61251,0
+HSTM.US,D,20120809,000000,26.906,26.944,26.383,26.906,79345,0
+HSTM.US,D,20120810,000000,26.81,26.829,26.407,26.733,112682,0
+HSTM.US,D,20120813,000000,26.762,26.877,26.282,26.877,104831,0
+HSTM.US,D,20120814,000000,26.867,26.954,26.658,26.886,86991,0
+HSTM.US,D,20120815,000000,26.858,27.049,26.752,26.944,49325,0
+HSTM.US,D,20120816,000000,26.858,28.229,26.368,27.989,220273,0
+HSTM.US,D,20120817,000000,27.922,28.21,27.548,27.913,128410,0
+HSTM.US,D,20120820,000000,27.913,27.999,27.433,27.615,77350,0
+HSTM.US,D,20120821,000000,27.673,27.711,26.81,27.011,87800,0
+HSTM.US,D,20120822,000000,26.79,27.232,26.436,27.107,50786,0
+HSTM.US,D,20120823,000000,27.059,27.145,26.733,27.126,63317,0
+HSTM.US,D,20120824,000000,26.992,27.635,26.599,27.606,98506,0
+HSTM.US,D,20120827,000000,27.519,27.519,26.931,27.097,87722,0
+HSTM.US,D,20120828,000000,27.155,27.165,26.426,27.126,95508,0
+HSTM.US,D,20120829,000000,27.097,27.366,26.704,27.299,69209,0
+HSTM.US,D,20120830,000000,27.251,27.251,26.867,26.934,24178,0
+HSTM.US,D,20120831,000000,27.174,27.337,26.781,27.26,185586,0
+HSTM.US,D,20120904,000000,27.356,28.507,27.241,28.488,256845,0
+HSTM.US,D,20120905,000000,28.335,28.776,28.268,28.757,132478,0
+HSTM.US,D,20120906,000000,28.776,29.236,28.517,29.227,182116,0
+HSTM.US,D,20120907,000000,29.198,29.342,28.738,28.766,133961,0
+HSTM.US,D,20120910,000000,28.814,28.814,28.018,28.153,71001,0
+HSTM.US,D,20120911,000000,28.239,28.613,27.733,28.037,91370,0
+HSTM.US,D,20120912,000000,28.172,28.421,27.97,28.239,59778,0
+HSTM.US,D,20120913,000000,28.248,29.399,28.028,29.093,143862,0
+HSTM.US,D,20120914,000000,29.112,29.208,28.114,28.21,96090,0
+HSTM.US,D,20120917,000000,28.21,28.335,28.009,28.239,49625,0
+HSTM.US,D,20120918,000000,27.922,28.268,27.826,28.162,48574,0
+HSTM.US,D,20120919,000000,28.133,28.316,27.587,28.22,60764,0
+HSTM.US,D,20120920,000000,28.133,28.718,27.826,28.546,69122,0
+HSTM.US,D,20120921,000000,28.891,29.236,28.421,28.949,219476,0
+HSTM.US,D,20120924,000000,28.92,29.313,28.699,28.997,89943,0
+HSTM.US,D,20120925,000000,28.67,28.91,28.085,28.191,202153,0
+HSTM.US,D,20120926,000000,28.162,28.287,27.481,27.74,126491,0
+HSTM.US,D,20120927,000000,27.98,27.98,27.28,27.635,89022,0
+HSTM.US,D,20120928,000000,27.491,27.531,26.982,27.299,124484,0
+HSTM.US,D,20121001,000000,27.443,28.306,27.299,28.162,100680,0
+HSTM.US,D,20121002,000000,28.191,28.91,28.047,28.757,114050,0
+HSTM.US,D,20121003,000000,28.862,29.292,28.412,28.92,87821,0
+HSTM.US,D,20121004,000000,29.102,29.304,28.834,29.284,93217,0
+HSTM.US,D,20121005,000000,29.045,29.505,28.296,28.603,85470,0
+HSTM.US,D,20121008,000000,28.402,28.661,27.74,28.057,107223,0
+HSTM.US,D,20121009,000000,27.999,28.172,27.165,27.318,97956,0
+HSTM.US,D,20121010,000000,27.318,27.98,26.982,27.491,61562,0
+HSTM.US,D,20121011,000000,27.625,27.625,27.184,27.433,61547,0
+HSTM.US,D,20121012,000000,27.385,27.596,27.115,27.318,59617,0
+HSTM.US,D,20121015,000000,27.443,27.74,27.28,27.702,56792,0
+HSTM.US,D,20121016,000000,27.97,28.151,27.673,27.884,43964,0
+HSTM.US,D,20121017,000000,27.894,28.296,27.606,27.73,112255,0
+HSTM.US,D,20121018,000000,27.759,27.97,27.635,27.846,58853,0
+HSTM.US,D,20121019,000000,27.635,27.846,26.982,27.203,161740,0
+HSTM.US,D,20121022,000000,27.337,27.989,25.371,27.615,241789,0
+HSTM.US,D,20121023,000000,25.898,26.071,24.853,25.898,798542,0
+HSTM.US,D,20121024,000000,25.898,26.512,25.702,25.707,159142,0
+HSTM.US,D,20121025,000000,25.994,25.994,23.376,23.759,239470,0
+HSTM.US,D,20121026,000000,23.846,24.44,23.481,24.047,180545,0
+HSTM.US,D,20121031,000000,23.788,24.69,23.769,24.498,72600,0
+HSTM.US,D,20121101,000000,24.594,24.767,23.874,24.709,157557,0
+HSTM.US,D,20121102,000000,24.728,25.275,24.028,24.181,134853,0
+HSTM.US,D,20121105,000000,24.181,24.623,23.98,24.325,77868,0
+HSTM.US,D,20121106,000000,24.508,24.949,24.124,24.335,66302,0
+HSTM.US,D,20121107,000000,24.095,24.316,23.184,23.443,103800,0
+HSTM.US,D,20121108,000000,23.357,23.472,22.589,22.704,161379,0
+HSTM.US,D,20121109,000000,22.685,23.491,22.464,23.261,95150,0
+HSTM.US,D,20121112,000000,23.529,23.683,22.695,23.002,58577,0
+HSTM.US,D,20121113,000000,22.829,23.107,22.637,22.647,48960,0
+HSTM.US,D,20121114,000000,22.877,22.877,22.503,22.589,76801,0
+HSTM.US,D,20121115,000000,22.714,22.934,22.11,22.397,120747,0
+HSTM.US,D,20121116,000000,22.349,22.637,21.994,22.503,126981,0
+HSTM.US,D,20121119,000000,22.637,22.781,21.899,22.129,225957,0
+HSTM.US,D,20121120,000000,22.071,22.666,21.937,22.666,147697,0
+HSTM.US,D,20121121,000000,22.771,22.858,22.522,22.695,36707,0
+HSTM.US,D,20121123,000000,22.829,22.877,22.551,22.695,20694,0
+HSTM.US,D,20121126,000000,22.666,22.695,21.582,22.023,134908,0
+HSTM.US,D,20121127,000000,22.119,22.378,21.803,22.311,93513,0
+HSTM.US,D,20121128,000000,22.129,22.503,21.86,22.455,60560,0
+HSTM.US,D,20121129,000000,22.695,23.241,22.445,23.078,108287,0
+HSTM.US,D,20121130,000000,23.184,23.203,22.119,22.752,135109,0
+HSTM.US,D,20121203,000000,22.858,23.193,22.714,22.819,67876,0
+HSTM.US,D,20121204,000000,23.03,23.299,22.743,23.27,129783,0
+HSTM.US,D,20121205,000000,23.328,23.395,22.887,23.117,67915,0
+HSTM.US,D,20121206,000000,23.04,23.27,22.925,23.059,92687,0
+HSTM.US,D,20121207,000000,23.193,23.213,22.349,22.474,175497,0
+HSTM.US,D,20121210,000000,22.455,22.656,21.62,21.63,136472,0
+HSTM.US,D,20121211,000000,21.697,21.851,21.313,21.371,275773,0
+HSTM.US,D,20121212,000000,21.438,21.831,21.15,21.726,134311,0
+HSTM.US,D,20121213,000000,21.812,22.292,21.726,22.11,66554,0
+HSTM.US,D,20121214,000000,22.062,22.493,22.062,22.273,65317,0
+HSTM.US,D,20121217,000000,22.369,22.464,22.062,22.321,77836,0
+HSTM.US,D,20121218,000000,22.359,22.474,22.033,22.464,289257,0
+HSTM.US,D,20121219,000000,22.464,22.512,21.927,22.129,300835,0
+HSTM.US,D,20121220,000000,22.167,22.205,22.023,22.119,188175,0
+HSTM.US,D,20121221,000000,21.975,22.177,21.333,22.138,296202,0
+HSTM.US,D,20121224,000000,22.234,22.282,21.994,22.062,27318,0
+HSTM.US,D,20121226,000000,22.042,22.225,21.783,21.87,73026,0
+HSTM.US,D,20121227,000000,22.062,22.321,21.889,21.994,137139,0
+HSTM.US,D,20121228,000000,21.87,22.158,21.63,22.052,103030,0
+HSTM.US,D,20121231,000000,22.014,23.481,22.014,23.318,128258,0
+HSTM.US,D,20130102,000000,23.865,24.229,23.155,23.472,137040,0
+HSTM.US,D,20130103,000000,23.241,23.788,23.155,23.424,134802,0
+HSTM.US,D,20130104,000000,23.558,24.181,23.558,23.874,73914,0
+HSTM.US,D,20130107,000000,23.798,23.884,22.723,22.896,89812,0
+HSTM.US,D,20130108,000000,22.944,23.366,22.762,23.117,86956,0
+HSTM.US,D,20130109,000000,23.261,24.009,23.098,23.462,84063,0
+HSTM.US,D,20130110,000000,23.635,23.692,23.193,23.663,56617,0
+HSTM.US,D,20130111,000000,23.702,23.788,23.222,23.376,38564,0
+HSTM.US,D,20130114,000000,23.289,23.337,21.985,22.119,153259,0
+HSTM.US,D,20130115,000000,22.253,22.608,22.033,22.541,180566,0
+HSTM.US,D,20130116,000000,22.541,22.973,22.417,22.915,196074,0
+HSTM.US,D,20130117,000000,23.04,23.098,22.551,22.839,57045,0
+HSTM.US,D,20130118,000000,22.781,23.021,22.675,22.944,120183,0
+HSTM.US,D,20130122,000000,22.877,23.328,22.877,23.28,89744,0
+HSTM.US,D,20130123,000000,23.337,23.711,23.337,23.702,86975,0
+HSTM.US,D,20130124,000000,23.74,24.124,23.711,23.97,71895,0
+HSTM.US,D,20130125,000000,24.124,24.124,23.759,23.951,85047,0
+HSTM.US,D,20130128,000000,23.894,24.105,23.798,24.095,75132,0
+HSTM.US,D,20130129,000000,24.028,24.373,23.922,23.999,211221,0
+HSTM.US,D,20130130,000000,23.98,24.21,23.616,23.74,36441,0
+HSTM.US,D,20130131,000000,23.75,24.047,23.558,23.769,52580,0
+HSTM.US,D,20130201,000000,23.798,24.354,23.798,24.201,52526,0
+HSTM.US,D,20130204,000000,24.124,24.21,23.568,23.644,27636,0
+HSTM.US,D,20130205,000000,23.721,23.769,23.443,23.616,84344,0
+HSTM.US,D,20130206,000000,23.337,23.836,23.328,23.788,80617,0
+HSTM.US,D,20130207,000000,23.711,23.74,23.347,23.616,22707,0
+HSTM.US,D,20130208,000000,23.596,23.721,23.337,23.376,30483,0
+HSTM.US,D,20130211,000000,23.376,23.5,23.165,23.385,31136,0
+HSTM.US,D,20130212,000000,23.289,23.731,23.136,23.309,52700,0
+HSTM.US,D,20130213,000000,23.28,23.606,23.117,23.414,71062,0
+HSTM.US,D,20130214,000000,23.309,23.462,23.078,23.174,28639,0
+HSTM.US,D,20130215,000000,23.309,23.309,22.503,22.56,110366,0
+HSTM.US,D,20130219,000000,22.541,23.107,22.541,22.963,84667,0
+HSTM.US,D,20130220,000000,22.906,23.117,22.349,22.378,70274,0
+HSTM.US,D,20130221,000000,22.388,22.445,21.006,21.256,225407,0
+HSTM.US,D,20130222,000000,21.352,21.572,21.102,21.189,119605,0
+HSTM.US,D,20130225,000000,21.218,21.232,20.335,20.345,269435,0
+HSTM.US,D,20130226,000000,20.393,21.064,20.239,20.249,236244,0
+HSTM.US,D,20130227,000000,20.613,21.342,20.143,20.297,449741,0
+HSTM.US,D,20130228,000000,20.354,21.17,20.095,20.517,296846,0
+HSTM.US,D,20130301,000000,20.575,21.256,20.402,20.863,465511,0
+HSTM.US,D,20130304,000000,20.939,21.054,19.865,19.865,245634,0
+HSTM.US,D,20130305,000000,19.894,20.028,19.501,19.75,203775,0
+HSTM.US,D,20130306,000000,19.721,20.297,19.328,20.143,771345,0
+HSTM.US,D,20130307,000000,20.105,20.22,19.846,19.951,110243,0
+HSTM.US,D,20130308,000000,20.143,20.316,19.831,20.23,88382,0
+HSTM.US,D,20130311,000000,20.143,20.23,19.692,19.894,122467,0
+HSTM.US,D,20130312,000000,19.807,20.201,19.779,20.162,135925,0
+HSTM.US,D,20130313,000000,20.143,20.402,19.923,20.249,90179,0
+HSTM.US,D,20130314,000000,20.23,21.141,19.855,20.719,178515,0
+HSTM.US,D,20130315,000000,20.767,21.419,20.767,21.304,320518,0
+HSTM.US,D,20130318,000000,21.006,21.093,20.748,20.815,94317,0
+HSTM.US,D,20130319,000000,20.863,21.198,20.776,20.93,113168,0
+HSTM.US,D,20130320,000000,20.987,21.179,20.7,20.959,90167,0
+HSTM.US,D,20130321,000000,20.757,20.901,20.393,20.469,41905,0
+HSTM.US,D,20130322,000000,20.594,20.901,20.489,20.536,81995,0
+HSTM.US,D,20130325,000000,20.565,20.795,20.45,20.546,79723,0
+HSTM.US,D,20130326,000000,20.728,21.716,20.613,21.582,133783,0
+HSTM.US,D,20130327,000000,21.486,21.486,20.901,21.304,135572,0
+HSTM.US,D,20130328,000000,21.218,22.253,21.122,22.004,191594,0
+HSTM.US,D,20130401,000000,21.937,22.148,21.649,21.966,244451,0
+HSTM.US,D,20130402,000000,22.129,22.129,21.419,21.544,45931,0
+HSTM.US,D,20130403,000000,21.467,21.582,20.911,21.304,91927,0
+HSTM.US,D,20130404,000000,21.381,21.678,21.045,21.361,181331,0
+HSTM.US,D,20130405,000000,21.304,21.381,20.911,21.342,77929,0
+HSTM.US,D,20130408,000000,21.524,21.649,21.342,21.582,83670,0
+HSTM.US,D,20130409,000000,21.563,21.702,21.342,21.352,82751,0
+HSTM.US,D,20130410,000000,21.294,21.841,21.265,21.812,53728,0
+HSTM.US,D,20130411,000000,21.726,21.889,21.601,21.803,78208,0
+HSTM.US,D,20130412,000000,21.755,22.062,21.735,21.879,114124,0
+HSTM.US,D,20130415,000000,21.788,21.788,19.539,19.836,140398,0
+HSTM.US,D,20130416,000000,20.066,20.393,19.76,20.335,198040,0
+HSTM.US,D,20130417,000000,20.191,20.335,19.414,19.74,110007,0
+HSTM.US,D,20130418,000000,19.721,19.817,19.126,19.222,84114,0
+HSTM.US,D,20130419,000000,19.251,19.481,19.184,19.318,83826,0
+HSTM.US,D,20130422,000000,19.251,19.51,18.704,19.433,105269,0
+HSTM.US,D,20130423,000000,20.479,23.002,19.865,22.58,293253,0
+HSTM.US,D,20130424,000000,22.551,22.8,22.052,22.618,109136,0
+HSTM.US,D,20130425,000000,22.877,22.877,21.908,22.119,128575,0
+HSTM.US,D,20130426,000000,22.1,22.1,21.572,21.582,71466,0
+HSTM.US,D,20130429,000000,21.735,22.34,21.659,22.301,68429,0
+HSTM.US,D,20130430,000000,22.493,22.752,21.822,22.004,73560,0
+HSTM.US,D,20130501,000000,22.042,22.282,21.122,21.141,121298,0
+HSTM.US,D,20130502,000000,21.285,21.707,21.112,21.361,48148,0
+HSTM.US,D,20130503,000000,21.697,21.947,21.515,21.764,50706,0
+HSTM.US,D,20130506,000000,21.697,22.225,21.572,21.994,40538,0
+HSTM.US,D,20130507,000000,21.803,22.301,21.75,22.292,65795,0
+HSTM.US,D,20130508,000000,22.292,22.589,22.167,22.58,56553,0
+HSTM.US,D,20130509,000000,22.493,22.791,22.225,22.503,54346,0
+HSTM.US,D,20130510,000000,22.464,22.714,22.378,22.589,71616,0
+HSTM.US,D,20130513,000000,22.464,22.522,21.947,22.062,93139,0
+HSTM.US,D,20130514,000000,22.158,22.973,21.956,22.954,66708,0
+HSTM.US,D,20130515,000000,22.954,23.376,22.762,23.357,90367,0
+HSTM.US,D,20130516,000000,23.357,23.97,23.155,23.951,96891,0
+HSTM.US,D,20130517,000000,23.98,23.98,23.625,23.97,76142,0
+HSTM.US,D,20130520,000000,23.884,24.354,23.874,24.229,91731,0
+HSTM.US,D,20130521,000000,24.306,24.575,23.75,24.038,67331,0
+HSTM.US,D,20130522,000000,23.98,24.239,23.289,23.692,136432,0
+HSTM.US,D,20130523,000000,23.452,23.711,22.963,23.366,109628,0
+HSTM.US,D,20130524,000000,23.193,23.5,22.963,23.491,116429,0
+HSTM.US,D,20130528,000000,24.565,25.045,24.009,24.642,194749,0
+HSTM.US,D,20130529,000000,24.383,25.026,24.335,24.488,52696,0
+HSTM.US,D,20130530,000000,24.642,25.428,24.642,25.38,45000,0
+HSTM.US,D,20130531,000000,25.15,25.745,24.91,25.687,98113,0
+HSTM.US,D,20130603,000000,26.157,26.704,25.451,26.608,168501,0
+HSTM.US,D,20130604,000000,26.57,26.57,25.668,26.1,272923,0
+HSTM.US,D,20130605,000000,25.994,26.272,25.553,25.812,51251,0
+HSTM.US,D,20130606,000000,25.745,26.1,25.563,26.09,54038,0
+HSTM.US,D,20130607,000000,26.311,26.656,25.774,25.802,85475,0
+HSTM.US,D,20130610,000000,25.927,26.982,25.687,26.618,63203,0
+HSTM.US,D,20130611,000000,26.263,26.439,25.448,25.783,51772,0
+HSTM.US,D,20130612,000000,25.908,26.349,25.265,25.467,41467,0
+HSTM.US,D,20130613,000000,25.553,25.62,25.026,25.544,58446,0
+HSTM.US,D,20130614,000000,25.428,25.438,24.565,24.978,83670,0
+HSTM.US,D,20130617,000000,25.332,25.889,25.064,25.486,84598,0
+HSTM.US,D,20130618,000000,25.601,25.755,25.275,25.515,70292,0
+HSTM.US,D,20130619,000000,25.409,25.659,25.294,25.361,47710,0
+HSTM.US,D,20130620,000000,25.064,25.064,23.98,24.316,141194,0
+HSTM.US,D,20130621,000000,24.268,24.412,23.251,24.172,192079,0
+HSTM.US,D,20130624,000000,23.855,24.162,23.481,23.52,89363,0
+HSTM.US,D,20130625,000000,23.827,24.018,23.424,23.539,92063,0
+HSTM.US,D,20130626,000000,23.721,23.846,23.443,23.539,106997,0
+HSTM.US,D,20130627,000000,23.75,24.45,23.318,24.402,118304,0
+HSTM.US,D,20130628,000000,24.22,24.642,24.038,24.287,169160,0
+HSTM.US,D,20130701,000000,24.345,25.026,24.172,24.968,72198,0
+HSTM.US,D,20130702,000000,25.227,25.39,24.939,25.189,66633,0
+HSTM.US,D,20130703,000000,25.131,25.553,24.862,25.438,55248,0
+HSTM.US,D,20130705,000000,26.042,26.407,25.659,26.368,45427,0
+HSTM.US,D,20130708,000000,26.388,26.695,25.889,26.666,89456,0
+HSTM.US,D,20130709,000000,26.79,27.049,26.503,26.627,119326,0
+HSTM.US,D,20130710,000000,26.627,27.663,26.589,27.452,83080,0
+HSTM.US,D,20130711,000000,27.826,28.114,27.481,27.932,119393,0
+HSTM.US,D,20130712,000000,27.97,28.795,27.76,28.709,196712,0
+HSTM.US,D,20130715,000000,28.776,29.246,28.44,28.546,394509,0
+HSTM.US,D,20130716,000000,28.584,28.738,28.057,28.248,76132,0
+HSTM.US,D,20130717,000000,28.536,28.872,28.402,28.862,155167,0
+HSTM.US,D,20130718,000000,28.872,28.939,28.623,28.718,138872,0
+HSTM.US,D,20130719,000000,28.661,28.766,27.711,27.846,133036,0
+HSTM.US,D,20130722,000000,27.73,28.042,27.73,27.798,86065,0
+HSTM.US,D,20130723,000000,28.776,32.181,27.615,30.973,760075,0
+HSTM.US,D,20130724,000000,30.781,31.327,30.666,31.126,160423,0
+HSTM.US,D,20130725,000000,30.857,31.51,30.551,31.174,322982,0
+HSTM.US,D,20130726,000000,30.81,31.317,30.34,30.656,192595,0
+HSTM.US,D,20130729,000000,30.598,31.049,30.464,30.598,116537,0
+HSTM.US,D,20130730,000000,30.598,30.781,30.071,30.368,231987,0
+HSTM.US,D,20130731,000000,30.551,30.694,30.186,30.215,108664,0
+HSTM.US,D,20130801,000000,30.589,30.685,30.071,30.272,100837,0
+HSTM.US,D,20130802,000000,29.985,30.666,29.908,30.608,155006,0
+HSTM.US,D,20130805,000000,30.637,31.318,30.483,31.107,236345,0
+HSTM.US,D,20130806,000000,31.049,32.21,30.81,32.028,143163,0
+HSTM.US,D,20130807,000000,31.826,32.872,31.337,32.536,112091,0
+HSTM.US,D,20130808,000000,32.785,33.371,32.258,32.335,91304,0
+HSTM.US,D,20130809,000000,32.22,32.632,31.232,31.27,109720,0
+HSTM.US,D,20130812,000000,31.078,32.459,30.714,32.22,135340,0
+HSTM.US,D,20130813,000000,32.162,32.22,31.654,31.721,139537,0
+HSTM.US,D,20130814,000000,31.759,31.855,31.078,31.145,177873,0
+HSTM.US,D,20130815,000000,30.704,30.742,30.052,30.714,101074,0
+HSTM.US,D,20130816,000000,30.579,30.857,30.282,30.646,84035,0
+HSTM.US,D,20130819,000000,30.551,30.771,29.975,30.052,58203,0
+HSTM.US,D,20130820,000000,29.917,30.819,29.898,30.733,139967,0
+HSTM.US,D,20130821,000000,30.493,31.251,30.042,30.848,119763,0
+HSTM.US,D,20130822,000000,31.059,31.289,30.378,31.28,56997,0
+HSTM.US,D,20130823,000000,31.097,31.702,31.059,31.308,68291,0
+HSTM.US,D,20130826,000000,31.318,32.267,31.318,32.22,93882,0
+HSTM.US,D,20130827,000000,31.826,32.267,31.826,31.989,136989,0
+HSTM.US,D,20130828,000000,32.267,32.402,31.874,32.047,45075,0
+HSTM.US,D,20130829,000000,32.056,32.565,31.826,32.162,30076,0
+HSTM.US,D,20130830,000000,31.529,32.114,31.529,31.797,61095,0
+HSTM.US,D,20130903,000000,32.459,32.709,31.711,32.335,72815,0
+HSTM.US,D,20130904,000000,32.037,32.805,32.037,32.747,111662,0
+HSTM.US,D,20130905,000000,32.881,33.553,32.881,33.38,51709,0
+HSTM.US,D,20130906,000000,33.62,33.62,32.45,33.39,65935,0
+HSTM.US,D,20130909,000000,33.447,33.86,33.073,33.61,92947,0
+HSTM.US,D,20130910,000000,33.965,34.522,32.833,34.407,109884,0
+HSTM.US,D,20130911,000000,34.263,34.722,33.706,34.637,51462,0
+HSTM.US,D,20130912,000000,34.474,34.723,33.889,34.032,83795,0
+HSTM.US,D,20130913,000000,34.215,34.771,33.524,33.975,46755,0
+HSTM.US,D,20130916,000000,34.493,34.915,33.639,34.08,58033,0
+HSTM.US,D,20130917,000000,34.08,34.771,33.994,34.742,51347,0
+HSTM.US,D,20130918,000000,34.848,35.49,33.85,34.934,114853,0
+HSTM.US,D,20130919,000000,34.944,35.136,34.272,34.378,47338,0
+HSTM.US,D,20130920,000000,34.445,34.627,33.591,34.541,178682,0
+HSTM.US,D,20130923,000000,34.426,34.426,33.369,33.572,185761,0
+HSTM.US,D,20130924,000000,33.735,34.243,33.284,33.725,266263,0
+HSTM.US,D,20130925,000000,34.359,36.776,34.148,36.277,183799,0
+HSTM.US,D,20130926,000000,35.941,36.584,35.826,36.152,71726,0
+HSTM.US,D,20130927,000000,35.817,36.402,34.972,35.27,86947,0
+HSTM.US,D,20130930,000000,34.79,36.478,34.502,36.335,248925,0
+HSTM.US,D,20131001,000000,36.43,37.486,36.258,37.37,117338,0
+HSTM.US,D,20131002,000000,37.275,37.447,36.104,36.421,125833,0
+HSTM.US,D,20131003,000000,36.354,36.354,35.279,35.567,71727,0
+HSTM.US,D,20131004,000000,35.49,35.74,34.531,35.481,61405,0
+HSTM.US,D,20131007,000000,35.116,35.279,34.407,34.829,91025,0
+HSTM.US,D,20131008,000000,34.905,35.164,33.812,34.023,79233,0
+HSTM.US,D,20131009,000000,34.109,34.109,33.246,33.725,77669,0
+HSTM.US,D,20131010,000000,34.263,35.807,33.63,35.471,79337,0
+HSTM.US,D,20131011,000000,35.241,36.335,34.656,35.567,85592,0
+HSTM.US,D,20131014,000000,35.423,36.747,35.107,36.689,53691,0
+HSTM.US,D,20131015,000000,36.632,36.757,35.548,35.826,60363,0
+HSTM.US,D,20131016,000000,36.018,37.188,35.586,36.469,102629,0
+HSTM.US,D,20131017,000000,36.335,37.888,36.114,37.802,105088,0
+HSTM.US,D,20131018,000000,38.119,38.147,37.466,37.85,108573,0
+HSTM.US,D,20131021,000000,37.984,37.984,36.114,36.402,261885,0
+HSTM.US,D,20131022,000000,37.975,37.984,34.838,36.162,489885,0
+HSTM.US,D,20131023,000000,35.826,35.874,34.809,35.682,237907,0
+HSTM.US,D,20131024,000000,35.836,36.152,35.558,35.769,240822,0
+HSTM.US,D,20131025,000000,35.922,35.989,35.02,35.394,110926,0
+HSTM.US,D,20131028,000000,34.637,35.711,34.637,35.299,115826,0
+HSTM.US,D,20131029,000000,35.299,36.028,34.992,35.337,74333,0
+HSTM.US,D,20131030,000000,35.423,35.519,34.08,34.119,78816,0
+HSTM.US,D,20131031,000000,34.1,34.598,33.802,34.263,207518,0
+HSTM.US,D,20131101,000000,34.186,34.186,31.759,32.229,194016,0
+HSTM.US,D,20131104,000000,32.488,32.565,31.788,32.21,260530,0
+HSTM.US,D,20131105,000000,31.97,32.584,31.711,31.999,146020,0
+HSTM.US,D,20131106,000000,32.172,32.32,31.347,31.462,133814,0
+HSTM.US,D,20131107,000000,31.567,31.865,30.301,30.493,79932,0
+HSTM.US,D,20131108,000000,30.493,31.845,30.301,31.778,242285,0
+HSTM.US,D,20131111,000000,31.73,32.085,30.838,31.615,43369,0
+HSTM.US,D,20131112,000000,31.577,32.354,31.241,32.258,70774,0
+HSTM.US,D,20131113,000000,32.066,32.526,31.711,32.306,53741,0
+HSTM.US,D,20131114,000000,32.287,33.15,32.143,32.881,69555,0
+HSTM.US,D,20131115,000000,32.814,32.968,32.363,32.421,74646,0
+HSTM.US,D,20131118,000000,32.498,32.872,31.932,32.009,74854,0
+HSTM.US,D,20131119,000000,32.066,32.239,31.586,31.922,96226,0
+HSTM.US,D,20131120,000000,32.076,32.076,30.282,30.522,73862,0
+HSTM.US,D,20131121,000000,30.57,31.855,30.023,31.337,109779,0
+HSTM.US,D,20131122,000000,31.318,31.481,30.973,31.107,131151,0
+HSTM.US,D,20131125,000000,31.107,31.299,30.301,31.021,106339,0
+HSTM.US,D,20131126,000000,30.762,31.826,30.138,31.702,130108,0
+HSTM.US,D,20131127,000000,31.75,31.98,31.625,31.865,107902,0
+HSTM.US,D,20131129,000000,32.172,32.277,32.104,32.267,33531,0
+HSTM.US,D,20131202,000000,32.267,32.363,31.347,31.692,77460,0
+HSTM.US,D,20131203,000000,31.606,32.488,31.27,32.373,275959,0
+HSTM.US,D,20131204,000000,32.143,32.335,31.001,31.04,98949,0
+HSTM.US,D,20131205,000000,31.088,31.433,30.8,31.232,44709,0
+HSTM.US,D,20131206,000000,31.673,31.788,30.742,31.356,68078,0
+HSTM.US,D,20131209,000000,31.327,31.577,30.407,30.483,90596,0
+HSTM.US,D,20131210,000000,30.397,30.973,29.965,30.301,98728,0
+HSTM.US,D,20131211,000000,30.34,30.397,29.016,29.217,115617,0
+HSTM.US,D,20131212,000000,28.335,29.774,28.335,29.15,57756,0
+HSTM.US,D,20131213,000000,29.294,29.361,28.728,28.977,129379,0
+HSTM.US,D,20131216,000000,29.131,30.445,29.121,29.831,142932,0
+HSTM.US,D,20131217,000000,30.157,30.157,29.006,29.486,60496,0
+HSTM.US,D,20131218,000000,29.457,30.042,28.546,29.841,72873,0
+HSTM.US,D,20131219,000000,29.716,29.716,28.68,29.093,127711,0
+HSTM.US,D,20131220,000000,29.16,30.742,28.814,30.503,222581,0
+HSTM.US,D,20131223,000000,30.464,30.829,30.128,30.311,109153,0
+HSTM.US,D,20131224,000000,30.263,30.925,29.85,30.522,67914,0
+HSTM.US,D,20131226,000000,30.771,31.951,30.733,31.845,132715,0
+HSTM.US,D,20131227,000000,31.932,32.2,31.145,31.481,60676,0
+HSTM.US,D,20131230,000000,31.366,32.296,30.953,31.874,91602,0
+HSTM.US,D,20131231,000000,31.663,32.124,30.397,31.295,479735,0
+HSTM.US,D,20140102,000000,31.26,31.26,29.965,30.071,163752,0
+HSTM.US,D,20140103,000000,30.176,31.232,30.042,30.848,100678,0
+HSTM.US,D,20140106,000000,31.097,31.471,30.224,30.503,132819,0
+HSTM.US,D,20140107,000000,30.608,31.232,30.359,30.953,128545,0
+HSTM.US,D,20140108,000000,30.848,31.337,30.531,31.097,258132,0
+HSTM.US,D,20140109,000000,31.289,32.44,30.349,32.392,274291,0
+HSTM.US,D,20140110,000000,32.373,33.208,31.788,33.025,214971,0
+HSTM.US,D,20140113,000000,32.824,33.227,31.04,31.673,253336,0
+HSTM.US,D,20140114,000000,31.903,32.267,31.481,31.97,86739,0
+HSTM.US,D,20140115,000000,31.97,31.989,30.685,31.577,163859,0
+HSTM.US,D,20140116,000000,31.539,31.539,30.762,30.896,115721,0
+HSTM.US,D,20140117,000000,30.762,30.982,30.378,30.694,128128,0
+HSTM.US,D,20140121,000000,30.963,31.03,30.09,30.886,234779,0
+HSTM.US,D,20140122,000000,30.982,31.318,30.32,30.627,183382,0
+HSTM.US,D,20140123,000000,30.378,30.604,29.392,29.793,217010,0
+HSTM.US,D,20140124,000000,29.658,29.836,28.605,28.987,119349,0
+HSTM.US,D,20140127,000000,28.958,28.968,27.28,27.654,187974,0
+HSTM.US,D,20140128,000000,27.558,27.836,26.982,27.126,146268,0
+HSTM.US,D,20140129,000000,26.858,27.165,25.63,26.292,212573,0
+HSTM.US,D,20140130,000000,26.541,28.412,25.831,28.277,530486,0
+HSTM.US,D,20140131,000000,27.654,27.903,27.27,27.836,169725,0
+HSTM.US,D,20140203,000000,27.836,28.244,27.503,27.826,453066,0
+HSTM.US,D,20140204,000000,27.989,27.989,27.683,27.846,248586,0
+HSTM.US,D,20140205,000000,27.711,28.124,27.395,27.826,193637,0
+HSTM.US,D,20140206,000000,27.855,28.133,27.088,27.222,74845,0
+HSTM.US,D,20140207,000000,27.241,27.318,26.608,26.934,121858,0
+HSTM.US,D,20140210,000000,26.934,26.934,25.802,26.378,263079,0
+HSTM.US,D,20140211,000000,26.378,27.462,26.32,27.356,248683,0
+HSTM.US,D,20140212,000000,27.299,28.776,27.299,28.69,224669,0
+HSTM.US,D,20140213,000000,28.344,28.709,28.085,28.594,96978,0
+HSTM.US,D,20140214,000000,28.661,29.85,28.287,29.543,222867,0
+HSTM.US,D,20140218,000000,29.505,30.234,29.131,29.985,374092,0
+HSTM.US,D,20140219,000000,29.611,29.706,27.126,27.424,587220,0
+HSTM.US,D,20140220,000000,28.325,28.623,26.934,27.587,275109,0
+HSTM.US,D,20140221,000000,27.759,28.133,26.253,26.311,260766,0
+HSTM.US,D,20140224,000000,26.436,27.673,26.33,27.308,193028,0
+HSTM.US,D,20140225,000000,27.318,27.97,27.03,27.74,246522,0
+HSTM.US,D,20140226,000000,27.817,28.584,27.663,27.942,132921,0
+HSTM.US,D,20140227,000000,27.913,28.133,26.656,26.982,302732,0
+HSTM.US,D,20140228,000000,27.011,28.229,26.627,27.644,414572,0
+HSTM.US,D,20140303,000000,27.251,27.812,26.071,26.407,201628,0
+HSTM.US,D,20140304,000000,26.666,27.73,26.666,26.81,450030,0
+HSTM.US,D,20140305,000000,27.165,27.241,26.81,27.049,155770,0
+HSTM.US,D,20140306,000000,27.049,27.802,27.001,27.462,184086,0
+HSTM.US,D,20140307,000000,27.481,27.692,27.481,27.615,153915,0
+HSTM.US,D,20140310,000000,27.577,28.133,27.518,28.037,206343,0
+HSTM.US,D,20140311,000000,27.999,28.738,27.75,27.961,274256,0
+HSTM.US,D,20140312,000000,28.057,28.412,27.836,28.2,174007,0
+HSTM.US,D,20140313,000000,28.2,28.594,28.057,28.527,149988,0
+HSTM.US,D,20140314,000000,28.527,29.093,28.306,28.958,170475,0
+HSTM.US,D,20140317,000000,29.208,29.812,28.891,29.073,129642,0
+HSTM.US,D,20140318,000000,29.179,29.678,28.891,29.515,92410,0
+HSTM.US,D,20140319,000000,29.582,29.812,29.016,29.208,113958,0
+HSTM.US,D,20140320,000000,28.92,29.217,28.114,28.555,131668,0
+HSTM.US,D,20140321,000000,28.527,28.757,27.529,27.75,429755,0
+HSTM.US,D,20140324,000000,27.826,27.826,26.637,27.155,95385,0
+HSTM.US,D,20140325,000000,27.27,28.018,27.059,27.577,292840,0
+HSTM.US,D,20140326,000000,27.683,27.903,25.313,25.515,375938,0
+HSTM.US,D,20140327,000000,25.486,25.721,24.939,25.448,226209,0
+HSTM.US,D,20140328,000000,25.457,26.086,25.323,25.409,200975,0
+HSTM.US,D,20140331,000000,25.074,26.033,25.074,25.611,110819,0
+HSTM.US,D,20140401,000000,25.611,26.714,25.563,25.994,362606,0
+HSTM.US,D,20140402,000000,24.508,25.476,24.469,25.409,427031,0
+HSTM.US,D,20140403,000000,25.457,25.611,25.275,25.419,134573,0
+HSTM.US,D,20140404,000000,25.544,25.544,23.558,23.798,276595,0
+HSTM.US,D,20140407,000000,23.759,24.066,22.407,23.376,314873,0
+HSTM.US,D,20140408,000000,23.596,24.268,23.011,23.922,208487,0
+HSTM.US,D,20140409,000000,23.922,24.824,23.759,24.584,216714,0
+HSTM.US,D,20140410,000000,24.297,24.584,23.884,24.028,357072,0
+HSTM.US,D,20140411,000000,23.98,24.067,22.781,23.069,187721,0
+HSTM.US,D,20140414,000000,23.021,23.578,22.763,23.098,98704,0
+HSTM.US,D,20140415,000000,22.915,23.232,22.349,23.155,81057,0
+HSTM.US,D,20140416,000000,23.395,23.548,22.848,23.261,65625,0
+HSTM.US,D,20140417,000000,23.491,24.028,23.078,23.299,214742,0
+HSTM.US,D,20140421,000000,22.965,23.577,22.934,23.381,171177,0
+HSTM.US,D,20140422,000000,23.299,23.865,21.534,21.975,663061,0
+HSTM.US,D,20140423,000000,21.831,23.27,21.668,22.426,725155,0
+HSTM.US,D,20140424,000000,22.57,22.858,21.198,21.294,161825,0
+HSTM.US,D,20140425,000000,21.17,21.517,19.961,20.162,496612,0
+HSTM.US,D,20140428,000000,20.599,20.859,19.913,20.719,235763,0
+HSTM.US,D,20140429,000000,20.815,21.86,20.575,21.553,302724,0
+HSTM.US,D,20140430,000000,21.908,21.908,20.987,21.726,200910,0
+HSTM.US,D,20140501,000000,21.726,22.618,21.63,22.455,395275,0
+HSTM.US,D,20140502,000000,22.445,23.241,22.301,23.021,292869,0
+HSTM.US,D,20140505,000000,22.8,23.184,22.426,23.03,173686,0
+HSTM.US,D,20140506,000000,22.944,23.193,22.532,22.829,265506,0
+HSTM.US,D,20140507,000000,22.762,23.011,21.803,22.752,165028,0
+HSTM.US,D,20140508,000000,22.81,23.491,22.436,22.934,283097,0
+HSTM.US,D,20140509,000000,22.848,23.606,22.752,23.5,119211,0
+HSTM.US,D,20140512,000000,23.596,24.46,23.481,24.287,147581,0
+HSTM.US,D,20140513,000000,24.412,24.556,23.836,23.846,171086,0
+HSTM.US,D,20140514,000000,23.884,23.884,23.136,23.251,86079,0
+HSTM.US,D,20140515,000000,23.098,23.894,22.532,23.683,122756,0
+HSTM.US,D,20140516,000000,23.635,24.133,23.433,23.855,89628,0
+HSTM.US,D,20140519,000000,23.759,24.488,23.759,24.268,57201,0
+HSTM.US,D,20140520,000000,24.124,24.124,23.587,24.009,120624,0
+HSTM.US,D,20140521,000000,24.114,24.623,23.894,24.153,54480,0
+HSTM.US,D,20140522,000000,24.277,24.728,23.846,24.642,77620,0
+HSTM.US,D,20140523,000000,24.575,24.699,24.201,24.546,78570,0
+HSTM.US,D,20140527,000000,24.661,25.716,24.603,25.707,87263,0
+HSTM.US,D,20140528,000000,25.601,25.601,24.987,25.208,88904,0
+HSTM.US,D,20140529,000000,25.256,25.63,24.834,25.006,126053,0
+HSTM.US,D,20140530,000000,25.112,25.112,24.143,24.68,60088,0
+HSTM.US,D,20140602,000000,24.69,24.776,23.702,24.047,134818,0
+HSTM.US,D,20140603,000000,24.009,24.143,23.692,23.951,89206,0
+HSTM.US,D,20140604,000000,23.846,24.594,23.671,24.258,73294,0
+HSTM.US,D,20140605,000000,24.345,25.361,24.066,25.208,93287,0
+HSTM.US,D,20140606,000000,25.419,26.071,25.035,25.735,142078,0
+HSTM.US,D,20140609,000000,25.678,26.09,25.428,25.611,142831,0
+HSTM.US,D,20140610,000000,25.601,25.707,25.026,25.419,83716,0
+HSTM.US,D,20140611,000000,25.352,25.591,24.824,25.054,119826,0
+HSTM.US,D,20140612,000000,25.054,25.054,24.143,24.92,92293,0
+HSTM.US,D,20140613,000000,25.045,25.505,24.584,25.083,99617,0
+HSTM.US,D,20140616,000000,24.987,25.593,24.262,25.448,147169,0
+HSTM.US,D,20140617,000000,25.294,25.707,24.709,24.901,263574,0
+HSTM.US,D,20140618,000000,24.939,25.054,24.095,24.45,142600,0
+HSTM.US,D,20140619,000000,24.632,24.661,24.229,24.33,88069,0
+HSTM.US,D,20140620,000000,24.508,24.508,23.97,24.268,293867,0
+HSTM.US,D,20140623,000000,24.249,24.623,23.98,24.46,120497,0
+HSTM.US,D,20140624,000000,24.44,24.843,24.038,24.076,93593,0
+HSTM.US,D,20140625,000000,23.702,24.44,23.692,24.258,141215,0
+HSTM.US,D,20140626,000000,24.201,24.642,24.018,24.421,98409,0
+HSTM.US,D,20140627,000000,24.22,24.268,23.731,23.97,159047,0
+HSTM.US,D,20140630,000000,23.97,24.018,23.251,23.309,265314,0
+HSTM.US,D,20140701,000000,23.309,23.605,22.714,23.174,523652,0
+HSTM.US,D,20140702,000000,23.414,23.558,23.126,23.309,220913,0
+HSTM.US,D,20140703,000000,23.366,24.431,23.366,24.153,72290,0
+HSTM.US,D,20140707,000000,23.99,24.143,22.81,22.848,169337,0
+HSTM.US,D,20140708,000000,22.858,22.867,22.167,22.484,185789,0
+HSTM.US,D,20140709,000000,22.512,22.743,22.1,22.158,92870,0
+HSTM.US,D,20140710,000000,21.889,21.889,21.265,21.505,135230,0
+HSTM.US,D,20140711,000000,21.438,21.937,21.198,21.851,96908,0
+HSTM.US,D,20140714,000000,22.148,22.311,21.812,21.956,66278,0
+HSTM.US,D,20140715,000000,21.927,22.167,21.218,21.323,118491,0
+HSTM.US,D,20140716,000000,21.467,21.735,21.141,21.246,75870,0
+HSTM.US,D,20140717,000000,21.083,21.333,20.776,20.911,110334,0
+HSTM.US,D,20140718,000000,20.872,21.879,20.872,21.678,114277,0
+HSTM.US,D,20140721,000000,21.592,21.668,21.189,21.342,179682,0
+HSTM.US,D,20140722,000000,24.91,26.148,24.584,24.699,568281,0
+HSTM.US,D,20140723,000000,24.795,25.073,24.517,24.69,247188,0
+HSTM.US,D,20140724,000000,24.719,24.926,23.98,24.172,233794,0
+HSTM.US,D,20140725,000000,23.913,24.138,23.75,23.942,208923,0
+HSTM.US,D,20140728,000000,23.788,24.268,23.366,23.654,124920,0
+HSTM.US,D,20140729,000000,23.711,24.268,23.456,24.047,97260,0
+HSTM.US,D,20140730,000000,24.268,24.815,23.779,24.651,122919,0
+HSTM.US,D,20140731,000000,24.277,24.939,23.779,23.942,141866,0
+HSTM.US,D,20140801,000000,24.421,24.891,23.74,23.908,179512,0
+HSTM.US,D,20140804,000000,24.018,24.69,23.702,24.364,86759,0
+HSTM.US,D,20140805,000000,24.229,25.534,24.162,25.486,196924,0
+HSTM.US,D,20140806,000000,25.237,26.416,25.237,25.956,276492,0
+HSTM.US,D,20140807,000000,26.014,26.014,25.189,25.467,154635,0
+HSTM.US,D,20140808,000000,25.544,25.966,25.428,25.582,113462,0
+HSTM.US,D,20140811,000000,25.707,25.879,25.332,25.457,88361,0
+HSTM.US,D,20140812,000000,25.323,25.994,25.035,25.639,270476,0
+HSTM.US,D,20140813,000000,25.678,25.678,24.862,24.978,297071,0
+HSTM.US,D,20140814,000000,24.968,25.745,24.786,25.524,202499,0
+HSTM.US,D,20140815,000000,25.668,25.783,24.891,25.419,156726,0
+HSTM.US,D,20140818,000000,25.687,26.1,25.461,25.985,108610,0
+HSTM.US,D,20140819,000000,26.061,26.244,25.476,25.515,80647,0
+HSTM.US,D,20140820,000000,25.419,25.419,24.891,25.016,95711,0
+HSTM.US,D,20140821,000000,24.978,25.217,24.719,25.073,57829,0
+HSTM.US,D,20140822,000000,25.064,25.855,24.853,25.054,49238,0
+HSTM.US,D,20140825,000000,25.169,25.582,24.786,24.92,64505,0
+HSTM.US,D,20140826,000000,24.843,25.237,24.498,25.026,129118,0
+HSTM.US,D,20140827,000000,24.834,25.083,24.68,24.872,99328,0
+HSTM.US,D,20140828,000000,24.747,24.862,24.412,24.488,74750,0
+HSTM.US,D,20140829,000000,24.517,24.949,24.373,24.901,85511,0
+HSTM.US,D,20140902,000000,25.198,25.874,25.102,25.611,170411,0
+HSTM.US,D,20140903,000000,25.755,26.081,25.409,26.033,319440,0
+HSTM.US,D,20140904,000000,26.071,26.311,25.438,25.524,65262,0
+HSTM.US,D,20140905,000000,25.438,25.544,25.03,25.054,58947,0
+HSTM.US,D,20140908,000000,25.045,25.217,24.776,25.169,54017,0
+HSTM.US,D,20140909,000000,25.093,25.265,24.651,24.958,249856,0
+HSTM.US,D,20140910,000000,24.92,25.275,24.872,25.083,111772,0
+HSTM.US,D,20140911,000000,24.958,25.585,24.843,25.457,77642,0
+HSTM.US,D,20140912,000000,25.515,25.515,24.853,25.112,91834,0
+HSTM.US,D,20140915,000000,25.141,25.141,24.287,24.546,65607,0
+HSTM.US,D,20140916,000000,24.517,24.795,24.086,24.383,114554,0
+HSTM.US,D,20140917,000000,24.392,24.901,24.249,24.412,81748,0
+HSTM.US,D,20140918,000000,24.517,24.867,24.431,24.46,63821,0
+HSTM.US,D,20140919,000000,24.699,24.891,23.769,24.076,174812,0
+HSTM.US,D,20140922,000000,23.827,24.297,23.328,23.99,93487,0
+HSTM.US,D,20140923,000000,23.865,24.047,23.577,23.716,101976,0
+HSTM.US,D,20140924,000000,23.74,23.913,23.395,23.568,81984,0
+HSTM.US,D,20140925,000000,23.548,23.616,22.877,23.309,100079,0
+HSTM.US,D,20140926,000000,23.337,23.5,23.146,23.395,101454,0
+HSTM.US,D,20140929,000000,23.107,23.779,23.107,23.577,88115,0
+HSTM.US,D,20140930,000000,23.548,23.663,23.021,23.03,183400,0
+HSTM.US,D,20141001,000000,23.021,23.021,22.138,22.426,86339,0
+HSTM.US,D,20141002,000000,22.608,23.379,21.738,23.184,59094,0
+HSTM.US,D,20141003,000000,23.452,23.51,23.05,23.213,51076,0
+HSTM.US,D,20141006,000000,23.193,23.376,22.762,23.357,87119,0
+HSTM.US,D,20141007,000000,23.117,23.443,22.982,23.251,115364,0
+HSTM.US,D,20141008,000000,23.155,23.961,22.704,23.769,79796,0
+HSTM.US,D,20141009,000000,23.827,23.827,22.522,22.973,77014,0
+HSTM.US,D,20141010,000000,22.81,23.807,22.81,23.213,88138,0
+HSTM.US,D,20141013,000000,23.27,23.903,23.021,23.385,155203,0
+HSTM.US,D,20141014,000000,23.74,24.671,23.702,24.114,140779,0
+HSTM.US,D,20141015,000000,23.99,25.323,23.855,25.102,317504,0
+HSTM.US,D,20141016,000000,24.699,25.611,23.321,23.74,348683,0
+HSTM.US,D,20141017,000000,24.91,24.91,22.915,23.299,141860,0
+HSTM.US,D,20141020,000000,23.203,23.74,22.626,23.376,151873,0
+HSTM.US,D,20141021,000000,24.162,28.536,24.162,28.459,700181,0
+HSTM.US,D,20141022,000000,28.268,28.776,27.769,27.903,303380,0
+HSTM.US,D,20141023,000000,28.239,28.354,27.174,28.066,190410,0
+HSTM.US,D,20141024,000000,28.153,28.272,27.607,27.999,190159,0
+HSTM.US,D,20141027,000000,28.028,28.258,27.74,28.018,121226,0
+HSTM.US,D,20141028,000000,28.095,28.431,27.908,28.282,257491,0
+HSTM.US,D,20141029,000000,28.296,28.392,27.903,28.162,154000,0
+HSTM.US,D,20141030,000000,27.98,29.284,27.807,29.284,212860,0
+HSTM.US,D,20141031,000000,29.563,30.023,29.428,29.697,120545,0
+HSTM.US,D,20141103,000000,29.62,29.908,28.68,28.958,147543,0
+HSTM.US,D,20141104,000000,28.776,29.409,28.661,28.939,107825,0
+HSTM.US,D,20141105,000000,28.776,29.141,28.584,29.083,173583,0
+HSTM.US,D,20141106,000000,29.16,29.304,28.766,29.169,104676,0
+HSTM.US,D,20141107,000000,29.121,29.639,28.776,29.611,259888,0
+HSTM.US,D,20141110,000000,29.687,29.879,29.054,29.447,182383,0
+HSTM.US,D,20141111,000000,29.447,29.908,29.313,29.841,85694,0
+HSTM.US,D,20141112,000000,29.735,30.857,29.572,30.646,132606,0
+HSTM.US,D,20141113,000000,30.646,30.819,29.256,29.428,152186,0
+HSTM.US,D,20141114,000000,29.457,29.745,28.834,29.553,256010,0
+HSTM.US,D,20141117,000000,29.563,29.865,28.757,29.093,528046,0
+HSTM.US,D,20141118,000000,29.198,29.946,29.16,29.323,185380,0
+HSTM.US,D,20141119,000000,29.304,29.476,28.479,28.68,386636,0
+HSTM.US,D,20141120,000000,28.488,28.824,28.392,28.527,115351,0
+HSTM.US,D,20141121,000000,29.035,29.045,27.673,27.894,161122,0
+HSTM.US,D,20141124,000000,27.874,28.047,27.615,27.836,119948,0
+HSTM.US,D,20141125,000000,27.932,28.248,27.471,27.788,186894,0
+HSTM.US,D,20141126,000000,28.064,28.064,27.28,27.606,138936,0
+HSTM.US,D,20141128,000000,27.826,28.095,27.356,27.481,59818,0
+HSTM.US,D,20141201,000000,27.654,27.913,27.203,27.51,122298,0
+HSTM.US,D,20141202,000000,27.625,28.028,27.376,27.596,129644,0
+HSTM.US,D,20141203,000000,27.721,28.354,27.721,28.066,151676,0
+HSTM.US,D,20141204,000000,28.114,28.306,27.625,27.759,98817,0
+HSTM.US,D,20141205,000000,27.913,28.153,27.193,27.433,128564,0
+HSTM.US,D,20141208,000000,27.356,28.354,27.069,27.28,89804,0
+HSTM.US,D,20141209,000000,26.925,28.824,26.925,28.488,127735,0
+HSTM.US,D,20141210,000000,28.383,28.383,27.26,27.289,101278,0
+HSTM.US,D,20141211,000000,27.644,28.373,27.462,27.539,63674,0
+HSTM.US,D,20141212,000000,27.174,28.009,27.097,27.51,76520,0
+HSTM.US,D,20141215,000000,27.942,27.942,26.244,26.579,158100,0
+HSTM.US,D,20141216,000000,26.474,27.097,26.272,26.474,128826,0
+HSTM.US,D,20141217,000000,26.57,27.51,26.311,27.414,128149,0
+HSTM.US,D,20141218,000000,27.807,28.296,27.28,28.172,94601,0
+HSTM.US,D,20141219,000000,28.105,28.229,27.26,27.404,293264,0
+HSTM.US,D,20141222,000000,27.51,28.124,27.347,28.066,106666,0
+HSTM.US,D,20141223,000000,28.22,28.402,27.606,27.788,92971,0
+HSTM.US,D,20141224,000000,28.057,28.421,27.846,27.989,32505,0
+HSTM.US,D,20141226,000000,28.153,28.364,27.894,28.258,86617,0
+HSTM.US,D,20141229,000000,28.325,28.584,27.376,27.788,119462,0
+HSTM.US,D,20141230,000000,27.826,28.421,27.414,28.316,158412,0
+HSTM.US,D,20141231,000000,28.335,29.208,27.951,28.277,174023,0
+HSTM.US,D,20150102,000000,28.488,28.507,27.069,27.491,131207,0
+HSTM.US,D,20150105,000000,27.213,27.788,26.34,26.752,139590,0
+HSTM.US,D,20150106,000000,26.915,27.193,26.186,26.838,146539,0
+HSTM.US,D,20150107,000000,26.858,27.318,25.918,27.126,334337,0
+HSTM.US,D,20150108,000000,27.404,28.44,27.213,28.095,122177,0
+HSTM.US,D,20150109,000000,28.143,28.153,27.562,27.692,111357,0
+HSTM.US,D,20150112,000000,27.433,28.076,26.829,27.001,131063,0
+HSTM.US,D,20150113,000000,27.289,27.913,26.733,27.28,104214,0
+HSTM.US,D,20150114,000000,26.551,27.922,26.551,27.663,85620,0
+HSTM.US,D,20150115,000000,27.855,27.855,26.071,26.09,170689,0
+HSTM.US,D,20150116,000000,25.994,27.107,25.994,27.021,97890,0
+HSTM.US,D,20150120,000000,27.635,27.635,26.042,26.743,149301,0
+HSTM.US,D,20150121,000000,26.608,27.059,26.177,26.33,70406,0
+HSTM.US,D,20150122,000000,26.186,27.721,26.081,27.414,685010,0
+HSTM.US,D,20150123,000000,27.491,28.028,27.232,27.558,76049,0
+HSTM.US,D,20150126,000000,27.548,27.725,27.165,27.433,83195,0
+HSTM.US,D,20150127,000000,27.088,27.347,26.81,27.107,70217,0
+HSTM.US,D,20150128,000000,27.165,27.332,26.445,27.001,410157,0
+HSTM.US,D,20150129,000000,27.107,27.855,26.397,27.673,74251,0
+HSTM.US,D,20150130,000000,27.414,27.529,26.599,27.107,139105,0
+HSTM.US,D,20150202,000000,27.155,27.424,26.704,27.049,82237,0
+HSTM.US,D,20150203,000000,27.251,27.932,27.251,27.855,60943,0
+HSTM.US,D,20150204,000000,27.903,28.191,27.692,27.894,67717,0
+HSTM.US,D,20150205,000000,27.999,28.575,27.846,28.22,76386,0
+HSTM.US,D,20150206,000000,28.057,28.277,27.318,27.635,83822,0
+HSTM.US,D,20150209,000000,26.637,28.085,26.637,27.5,63141,0
+HSTM.US,D,20150210,000000,27.759,27.798,27.213,27.424,49539,0
+HSTM.US,D,20150211,000000,27.328,27.635,26.896,27.299,80046,0
+HSTM.US,D,20150212,000000,27.5,28.057,27.481,27.874,74360,0
+HSTM.US,D,20150213,000000,28.229,28.968,28.076,28.172,102521,0
+HSTM.US,D,20150217,000000,28.296,28.498,27.721,28.133,118296,0
+HSTM.US,D,20150218,000000,28.143,29.227,28.057,29.121,134691,0
+HSTM.US,D,20150219,000000,28.325,28.327,24.939,25.908,1099360,0
+HSTM.US,D,20150220,000000,25.927,25.927,24.565,25.38,237517,0
+HSTM.US,D,20150223,000000,25.352,25.582,24.776,25.563,292039,0
+HSTM.US,D,20150224,000000,25.534,25.852,25.131,25.496,123409,0
+HSTM.US,D,20150225,000000,25.198,25.678,25.093,25.419,88375,0
+HSTM.US,D,20150226,000000,25.246,25.707,25.227,25.342,97787,0
+HSTM.US,D,20150227,000000,25.39,25.678,24.642,24.824,141406,0
+HSTM.US,D,20150302,000000,24.709,25.313,24.258,25.083,164408,0
+HSTM.US,D,20150303,000000,24.92,24.939,24.316,24.757,258340,0
+HSTM.US,D,20150304,000000,24.556,24.91,24.345,24.488,86218,0
+HSTM.US,D,20150305,000000,24.939,24.939,24.21,24.297,57861,0
+HSTM.US,D,20150306,000000,24.105,25.659,24.105,25.38,177127,0
+HSTM.US,D,20150309,000000,25.428,25.553,24.738,24.882,74958,0
+HSTM.US,D,20150310,000000,24.603,24.891,24.268,24.546,73499,0
+HSTM.US,D,20150311,000000,24.517,24.786,24.22,24.546,76209,0
+HSTM.US,D,20150312,000000,24.69,24.891,24.383,24.738,131985,0
+HSTM.US,D,20150313,000000,24.383,24.949,23.884,24.345,77356,0
+HSTM.US,D,20150316,000000,24.536,24.536,23.711,24.124,102273,0
+HSTM.US,D,20150317,000000,23.999,25.016,23.759,24.642,126877,0
+HSTM.US,D,20150318,000000,24.546,25.294,24.249,24.939,132819,0
+HSTM.US,D,20150319,000000,24.661,24.709,23.702,23.769,120413,0
+HSTM.US,D,20150320,000000,23.903,25.045,23.779,24.91,396268,0
+HSTM.US,D,20150323,000000,24.92,24.92,24.517,24.556,117494,0
+HSTM.US,D,20150324,000000,24.392,24.613,24.133,24.383,79024,0
+HSTM.US,D,20150325,000000,24.229,24.431,23.587,23.625,80588,0
+HSTM.US,D,20150326,000000,23.548,23.836,23.28,23.663,90075,0
+HSTM.US,D,20150327,000000,23.606,23.846,23.28,23.827,74958,0
+HSTM.US,D,20150330,000000,23.961,24.287,23.673,24.201,298478,0
+HSTM.US,D,20150331,000000,24.143,24.345,24.047,24.172,106350,0
+HSTM.US,D,20150401,000000,24.066,24.345,23.625,24.201,181297,0
+HSTM.US,D,20150402,000000,24.325,24.901,24.105,24.527,137823,0
+HSTM.US,D,20150406,000000,24.038,24.92,24.038,24.767,90179,0
+HSTM.US,D,20150407,000000,24.68,24.978,24.076,24.124,90690,0
+HSTM.US,D,20150408,000000,24.297,24.45,23.97,24.277,124374,0
+HSTM.US,D,20150409,000000,24.421,24.632,23.98,24.44,75976,0
+HSTM.US,D,20150410,000000,24.594,24.728,23.817,24.632,60259,0
+HSTM.US,D,20150413,000000,24.671,25.054,24.632,24.757,85384,0
+HSTM.US,D,20150414,000000,24.767,24.767,24.383,24.69,62031,0
+HSTM.US,D,20150415,000000,24.843,25.054,24.556,24.843,104476,0
+HSTM.US,D,20150416,000000,24.92,25.102,24.498,25.016,68238,0
+HSTM.US,D,20150417,000000,24.843,26.033,24.354,24.987,403148,0
+HSTM.US,D,20150420,000000,25.054,25.946,25.045,25.687,118810,0
+HSTM.US,D,20150421,000000,28.296,28.296,26.858,28.009,228033,0
+HSTM.US,D,20150422,000000,28.009,28.229,27.03,27.865,348147,0
+HSTM.US,D,20150423,000000,27.865,28.997,27.846,28.91,148248,0
+HSTM.US,D,20150424,000000,28.651,30.128,28.651,29.754,126863,0
+HSTM.US,D,20150427,000000,30.157,30.455,29.793,29.937,131776,0
+HSTM.US,D,20150428,000000,30.023,30.205,29.658,29.85,103357,0
+HSTM.US,D,20150429,000000,29.726,29.726,28.718,28.834,118849,0
+HSTM.US,D,20150430,000000,28.613,28.67,27.702,27.759,151063,0
+HSTM.US,D,20150501,000000,27.961,28.143,27.232,27.615,94975,0
+HSTM.US,D,20150504,000000,27.721,27.999,27.481,27.615,104671,0
+HSTM.US,D,20150505,000000,27.452,27.673,26.752,27.117,110300,0
+HSTM.US,D,20150506,000000,27.318,27.318,26.623,26.867,106619,0
+HSTM.US,D,20150507,000000,26.752,27.256,26.541,26.733,141246,0
+HSTM.US,D,20150508,000000,27.126,27.126,26.416,26.723,125000,0
+HSTM.US,D,20150511,000000,26.675,27.03,26.541,26.675,78294,0
+HSTM.US,D,20150512,000000,26.589,26.704,25.927,26.512,63067,0
+HSTM.US,D,20150513,000000,26.579,26.608,26.042,26.378,66618,0
+HSTM.US,D,20150514,000000,26.503,26.896,26.196,26.695,70163,0
+HSTM.US,D,20150515,000000,26.675,26.944,26.368,26.599,63134,0
+HSTM.US,D,20150518,000000,26.56,27.184,26.474,26.915,141425,0
+HSTM.US,D,20150519,000000,26.647,27.088,26.167,26.723,85622,0
+HSTM.US,D,20150520,000000,27.126,27.126,26.579,26.848,130630,0
+HSTM.US,D,20150521,000000,26.752,27.049,25.726,26.225,197248,0
+HSTM.US,D,20150522,000000,26.79,26.79,25.726,26.589,1668265,0
+HSTM.US,D,20150526,000000,26.378,26.599,26.052,26.464,285192,0
+HSTM.US,D,20150527,000000,26.493,27.635,26.397,26.944,339554,0
+HSTM.US,D,20150528,000000,26.925,27.097,26.225,27.021,176910,0
+HSTM.US,D,20150529,000000,26.915,27.337,26.81,27.213,227168,0
+HSTM.US,D,20150601,000000,27.558,27.865,27.213,27.51,170024,0
+HSTM.US,D,20150602,000000,27.433,28.066,27.222,27.769,204087,0
+HSTM.US,D,20150603,000000,27.913,28.392,27.683,28.268,179525,0
+HSTM.US,D,20150604,000000,28.009,28.786,27.74,28.383,243745,0
+HSTM.US,D,20150605,000000,28.392,28.929,28.124,28.882,113324,0
+HSTM.US,D,20150608,000000,28.882,29.064,28.584,28.997,111238,0
+HSTM.US,D,20150609,000000,29.083,29.217,28.651,28.977,137130,0
+HSTM.US,D,20150610,000000,29.169,29.649,29.15,29.553,118313,0
+HSTM.US,D,20150611,000000,29.62,29.802,29.38,29.467,53188,0
+HSTM.US,D,20150612,000000,29.428,29.908,29.371,29.438,92473,0
+HSTM.US,D,20150615,000000,29.438,29.869,29.045,29.726,92681,0
+HSTM.US,D,20150616,000000,29.611,30.474,29.611,30.426,120309,0
+HSTM.US,D,20150617,000000,30.541,30.973,30.253,30.608,149917,0
+HSTM.US,D,20150618,000000,30.723,31.088,30.426,30.483,209550,0
+HSTM.US,D,20150619,000000,30.282,30.378,29.246,29.39,528357,0
+HSTM.US,D,20150622,000000,29.419,29.822,29.323,29.495,312344,0
+HSTM.US,D,20150623,000000,29.582,29.697,29.035,29.256,317313,0
+HSTM.US,D,20150624,000000,29.093,29.217,28.92,29.025,178482,0
+HSTM.US,D,20150625,000000,29.093,29.275,28.958,29.093,108528,0
+HSTM.US,D,20150626,000000,29.217,29.323,28.728,29.169,704962,0
+HSTM.US,D,20150629,000000,29.054,29.131,28.661,28.68,124687,0
+HSTM.US,D,20150630,000000,28.814,29.342,28.699,29.179,118614,0
+HSTM.US,D,20150701,000000,29.467,29.572,29.006,29.179,123853,0
+HSTM.US,D,20150702,000000,29.227,29.227,28.565,28.939,71726,0
+HSTM.US,D,20150706,000000,28.728,29.352,28.728,29.332,113011,0
+HSTM.US,D,20150707,000000,29.294,29.476,28.392,29.016,128128,0
+HSTM.US,D,20150708,000000,29.236,29.236,28.584,28.843,349875,0
+HSTM.US,D,20150709,000000,29.198,29.534,28.872,28.891,168995,0
+HSTM.US,D,20150710,000000,29.208,29.63,28.805,29.495,134487,0
+HSTM.US,D,20150713,000000,29.706,29.965,29.63,29.697,63803,0
+HSTM.US,D,20150714,000000,29.62,30.033,29.587,30.004,60447,0
+HSTM.US,D,20150715,000000,30.061,30.1,29.687,29.774,92017,0
+HSTM.US,D,20150716,000000,30.224,30.982,29.937,30.829,212573,0
+HSTM.US,D,20150717,000000,30.886,30.886,29.946,30.244,145746,0
+HSTM.US,D,20150720,000000,30.244,30.253,29.582,29.956,170663,0
+HSTM.US,D,20150721,000000,29.601,30.176,28.095,30.071,341222,0
+HSTM.US,D,20150722,000000,29.467,29.668,27.836,29.467,294516,0
+HSTM.US,D,20150723,000000,29.371,29.524,28.028,28.2,210071,0
+HSTM.US,D,20150724,000000,28.124,28.2,27.625,27.692,182652,0
+HSTM.US,D,20150727,000000,27.721,27.884,27.001,27.088,116660,0
+HSTM.US,D,20150728,000000,27.107,27.193,26.253,26.906,166597,0
+HSTM.US,D,20150729,000000,26.743,26.944,26.627,26.685,125521,0
+HSTM.US,D,20150730,000000,26.579,26.848,26.436,26.714,97790,0
+HSTM.US,D,20150731,000000,26.81,27.174,26.704,26.915,78816,0
+HSTM.US,D,20150803,000000,26.925,27.049,26.685,26.886,119541,0
+HSTM.US,D,20150804,000000,26.752,27.059,26.1,26.1,139387,0
+HSTM.US,D,20150805,000000,26.196,26.531,25.668,25.707,198916,0
+HSTM.US,D,20150806,000000,25.802,25.822,25.121,25.371,85769,0
+HSTM.US,D,20150807,000000,25.275,25.467,25.102,25.428,55880,0
+HSTM.US,D,20150810,000000,25.524,25.822,25.4,25.572,136259,0
+HSTM.US,D,20150811,000000,25.323,25.678,25.257,25.582,98110,0
+HSTM.US,D,20150812,000000,25.419,25.774,25.198,25.515,95288,0
+HSTM.US,D,20150813,000000,25.457,25.544,24.709,24.853,138344,0
+HSTM.US,D,20150814,000000,24.767,24.997,24.316,24.69,118536,0
+HSTM.US,D,20150817,000000,24.651,24.968,24.517,24.699,185050,0
+HSTM.US,D,20150818,000000,24.699,24.862,24.575,24.613,117702,0
+HSTM.US,D,20150819,000000,24.469,24.517,24.114,24.325,131359,0
+HSTM.US,D,20150820,000000,24.018,24.201,23.846,23.894,212156,0
+HSTM.US,D,20150821,000000,23.491,23.942,23.491,23.855,422018,0
+HSTM.US,D,20150824,000000,23.203,23.942,22.791,23.347,141331,0
+HSTM.US,D,20150825,000000,23.587,24.009,23.069,23.155,98207,0
+HSTM.US,D,20150826,000000,23.702,23.932,22.877,23.443,91847,0
+HSTM.US,D,20150827,000000,23.558,24.076,23.078,24.018,159716,0
+HSTM.US,D,20150828,000000,23.903,24.613,23.731,24.325,102064,0
+HSTM.US,D,20150831,000000,24.21,24.431,23.711,23.836,79441,0
+HSTM.US,D,20150901,000000,23.5,23.596,22.608,22.714,172123,0
+HSTM.US,D,20150902,000000,23.011,23.357,22.791,23.251,176084,0
+HSTM.US,D,20150903,000000,23.318,23.548,23.213,23.299,56610,0
+HSTM.US,D,20150904,000000,22.982,23.52,22.982,23.222,70997,0
+HSTM.US,D,20150908,000000,23.606,23.692,23.299,23.548,116034,0
+HSTM.US,D,20150909,000000,23.759,23.884,23.126,23.222,84341,0
+HSTM.US,D,20150910,000000,23.126,23.5,22.896,23.146,80951,0
+HSTM.US,D,20150911,000000,22.992,23.548,22.887,23.5,81109,0
+HSTM.US,D,20150914,000000,23.491,23.491,23.193,23.27,95392,0
+HSTM.US,D,20150915,000000,23.347,23.855,23.28,23.596,67452,0
+HSTM.US,D,20150916,000000,23.568,23.74,23.376,23.635,66097,0
+HSTM.US,D,20150917,000000,23.587,24.076,23.529,23.644,72120,0
+HSTM.US,D,20150918,000000,23.251,23.779,23.165,23.328,211426,0
+HSTM.US,D,20150921,000000,23.548,23.644,22.743,22.839,131151,0
+HSTM.US,D,20150922,000000,22.551,22.666,21.851,22.014,193599,0
+HSTM.US,D,20150923,000000,22.071,22.388,21.361,22.34,566403,0
+HSTM.US,D,20150924,000000,22.215,22.675,22.215,22.445,143059,0
+HSTM.US,D,20150925,000000,22.656,22.656,21.994,22.158,153982,0
+HSTM.US,D,20150928,000000,22.033,22.042,20.987,21.026,105156,0
+HSTM.US,D,20150929,000000,21.045,21.208,20.546,20.719,118640,0
+HSTM.US,D,20150930,000000,20.901,21.083,20.479,20.92,147310,0
+HSTM.US,D,20151001,000000,20.987,20.987,20.239,20.441,89658,0
+HSTM.US,D,20151002,000000,20.306,20.795,20.038,20.776,82673,0
+HSTM.US,D,20151005,000000,20.93,21.198,20.824,21.083,68697,0
+HSTM.US,D,20151006,000000,21.083,21.15,20.412,20.776,92890,0
+HSTM.US,D,20151007,000000,20.882,21.486,20.795,21.4,328816,0
+HSTM.US,D,20151008,000000,21.371,21.86,21.093,21.793,73603,0
+HSTM.US,D,20151009,000000,21.86,22.186,21.783,22.052,153670,0
+HSTM.US,D,20151012,000000,22.042,22.042,21.419,21.64,70207,0
+HSTM.US,D,20151013,000000,21.572,21.899,21.371,21.716,116660,0
+HSTM.US,D,20151014,000000,21.688,21.975,20.872,21.016,111030,0
+HSTM.US,D,20151015,000000,21.006,21.342,20.891,20.949,267306,0
+HSTM.US,D,20151016,000000,21.112,22.541,21.112,22.186,261989,0
+HSTM.US,D,20151019,000000,22.138,22.489,22.023,22.282,106612,0
+HSTM.US,D,20151020,000000,24.488,25.467,23.395,24.584,412740,0
+HSTM.US,D,20151021,000000,24.651,24.93,23.663,24.086,211009,0
+HSTM.US,D,20151022,000000,24.133,24.143,23.28,23.472,233424,0
+HSTM.US,D,20151023,000000,23.817,24.038,22.915,23.021,151793,0
+HSTM.US,D,20151026,000000,23.05,23.098,22.397,22.455,127815,0
+HSTM.US,D,20151027,000000,22.417,22.503,21.755,21.86,157110,0
+HSTM.US,D,20151028,000000,21.918,22.829,21.678,22.685,271059,0
+HSTM.US,D,20151029,000000,22.656,22.992,22.464,22.81,118849,0
+HSTM.US,D,20151030,000000,22.762,22.973,22.628,22.839,146893,0
+HSTM.US,D,20151102,000000,22.752,23.836,22.752,23.673,83999,0
+HSTM.US,D,20151103,000000,23.568,23.616,23.069,23.548,117077,0
+HSTM.US,D,20151104,000000,23.596,23.788,23.27,23.683,103905,0
+HSTM.US,D,20151105,000000,23.721,23.922,23.318,23.548,110926,0
+HSTM.US,D,20151106,000000,23.424,23.99,23.424,23.779,65784,0
+HSTM.US,D,20151109,000000,23.779,23.779,23.309,23.639,55132,0
+HSTM.US,D,20151110,000000,23.539,23.568,23.03,23.443,81109,0
+HSTM.US,D,20151111,000000,22.675,23.673,22.675,23.098,47123,0
+HSTM.US,D,20151112,000000,22.887,23.021,22.474,22.81,66305,0
+HSTM.US,D,20151113,000000,22.628,22.954,22.407,22.752,61927,0
+HSTM.US,D,20151116,000000,22.685,22.819,22.426,22.58,207256,0
+HSTM.US,D,20151117,000000,22.656,22.762,22.34,22.349,357068,0
+HSTM.US,D,20151118,000000,22.426,22.81,22.263,22.56,107590,0
+HSTM.US,D,20151119,000000,22.532,22.532,21.793,22.148,106339,0
+HSTM.US,D,20151120,000000,22.292,23.299,22.292,23.203,127398,0
+HSTM.US,D,20151123,000000,23.126,24.086,22.839,23.021,67765,0
+HSTM.US,D,20151124,000000,22.906,23.117,22.839,23.021,34299,0
+HSTM.US,D,20151125,000000,23.04,23.347,22.867,23.069,71622,0
+HSTM.US,D,20151127,000000,23.059,23.107,22.896,23.059,18036,0
+HSTM.US,D,20151130,000000,23.069,23.203,22.839,23.04,109987,0
+HSTM.US,D,20151201,000000,23.021,23.347,23,23.289,77433,0
+HSTM.US,D,20151202,000000,23.203,23.942,23.203,23.846,85536,0
+HSTM.US,D,20151203,000000,23.846,24.181,23.558,23.884,107645,0
+HSTM.US,D,20151204,000000,23.98,24.383,23.165,23.27,112594,0
+HSTM.US,D,20151207,000000,23.28,23.28,22.436,22.532,66931,0
+HSTM.US,D,20151208,000000,22.292,22.764,21.629,22.263,87150,0
+HSTM.US,D,20151209,000000,22.138,22.407,21.553,21.697,82673,0
+HSTM.US,D,20151210,000000,21.649,22.349,21.582,22.014,141681,0
+HSTM.US,D,20151211,000000,21.64,22.282,21.256,21.515,81839,0
+HSTM.US,D,20151214,000000,21.505,22.34,21.045,21.64,136859,0
+HSTM.US,D,20151215,000000,21.764,22.33,21.409,21.64,168891,0
+HSTM.US,D,20151216,000000,21.793,22.253,21.045,21.994,69120,0
+HSTM.US,D,20151217,000000,22.033,22.589,21.246,21.63,74541,0
+HSTM.US,D,20151218,000000,21.505,22.1,21.256,21.515,246664,0
+HSTM.US,D,20151221,000000,21.678,21.831,20.987,21.668,146372,0
+HSTM.US,D,20151222,000000,21.735,22.057,21.505,21.783,50541,0
+HSTM.US,D,20151223,000000,21.87,22.186,21.678,21.793,43369,0
+HSTM.US,D,20151224,000000,21.851,22.292,21.716,21.764,32573,0
+HSTM.US,D,20151228,000000,21.735,21.908,21.285,21.582,77902,0
+HSTM.US,D,20151229,000000,21.822,22.129,21.381,22.11,84003,0
+HSTM.US,D,20151230,000000,21.889,22.062,21.208,21.246,58191,0
+HSTM.US,D,20151231,000000,21.16,21.659,20.959,21.102,104956,0
+HSTM.US,D,20160104,000000,20.728,20.824,20.114,20.489,138438,0
+HSTM.US,D,20160105,000000,20.527,20.987,20.335,20.872,64111,0
+HSTM.US,D,20160106,000000,20.345,21.256,20.345,20.623,70571,0
+HSTM.US,D,20160107,000000,20.21,20.863,19.731,19.75,57645,0
+HSTM.US,D,20160108,000000,19.74,19.98,18.839,18.987,109927,0
+HSTM.US,D,20160111,000000,19.098,19.577,18.973,19.433,98343,0
+HSTM.US,D,20160112,000000,19.654,20.239,19.088,19.481,57747,0
+HSTM.US,D,20160113,000000,19.52,19.894,18.532,18.647,80522,0
+HSTM.US,D,20160114,000000,18.839,19.274,18.503,18.618,55897,0
+HSTM.US,D,20160115,000000,18.071,18.302,17.074,17.457,193341,0
+HSTM.US,D,20160119,000000,18.206,18.935,18.033,18.522,222998,0
+HSTM.US,D,20160120,000000,18.273,19.155,17.985,18.935,83722,0
+HSTM.US,D,20160121,000000,19.05,19.587,18.82,19.194,74709,0
+HSTM.US,D,20160122,000000,19.424,19.932,19.424,19.616,62974,0
+HSTM.US,D,20160125,000000,19.587,19.827,18.925,18.954,64797,0
+HSTM.US,D,20160126,000000,19.107,19.712,18.839,19.501,59815,0
+HSTM.US,D,20160127,000000,19.405,20.148,19.256,19.491,94860,0
+HSTM.US,D,20160128,000000,19.635,20.066,19.481,20.057,122723,0
+HSTM.US,D,20160129,000000,20.057,21.102,20.057,21.006,102798,0
+HSTM.US,D,20160201,000000,20.853,21.112,20.584,20.728,94090,0
+HSTM.US,D,20160202,000000,20.584,20.786,20.277,20.45,68038,0
+HSTM.US,D,20160203,000000,20.575,20.575,19.836,20.287,75838,0
+HSTM.US,D,20160204,000000,20.258,20.263,19.721,19.817,43399,0
+HSTM.US,D,20160205,000000,19.75,19.75,18.839,18.983,76246,0
+HSTM.US,D,20160208,000000,18.82,18.82,18.244,18.58,38281,0
+HSTM.US,D,20160209,000000,18.359,18.906,18.254,18.378,30461,0
+HSTM.US,D,20160210,000000,18.397,18.733,18.254,18.282,48708,0
+HSTM.US,D,20160211,000000,17.908,18.465,17.908,18.378,55015,0
+HSTM.US,D,20160212,000000,18.58,19.059,18.321,18.992,129274,0
+HSTM.US,D,20160216,000000,19.203,19.414,18.676,19.251,80431,0
+HSTM.US,D,20160217,000000,20.719,23.155,20.719,21.438,513218,0
+HSTM.US,D,20160218,000000,21.294,21.342,20.498,20.613,158404,0
+HSTM.US,D,20160219,000000,20.498,20.574,20.201,20.22,78751,0
+HSTM.US,D,20160222,000000,20.402,20.708,20.172,20.565,99068,0
+HSTM.US,D,20160223,000000,20.556,20.963,20.369,20.46,93771,0
+HSTM.US,D,20160224,000000,20.277,20.997,19.884,20.863,60158,0
+HSTM.US,D,20160225,000000,20.824,21.563,20.066,20.21,43835,0
+HSTM.US,D,20160226,000000,20.249,20.906,19.894,20.076,59703,0
+HSTM.US,D,20160229,000000,20.028,20.805,19.779,19.807,44159,0
+HSTM.US,D,20160301,000000,19.923,20.479,19.836,20.22,61324,0
+HSTM.US,D,20160302,000000,20.172,20.901,20.057,20.143,53852,0
+HSTM.US,D,20160303,000000,20.143,20.489,19.971,20.412,72607,0
+HSTM.US,D,20160304,000000,20.421,20.872,20.191,20.642,59222,0
+HSTM.US,D,20160307,000000,20.632,20.997,20.45,20.949,62252,0
+HSTM.US,D,20160308,000000,20.872,20.939,20.095,20.172,72077,0
+HSTM.US,D,20160309,000000,20.201,20.335,20.019,20.124,47419,0
+HSTM.US,D,20160310,000000,20.143,20.771,19.337,19.424,89625,0
+HSTM.US,D,20160311,000000,19.577,19.606,18.963,19.376,131813,0
+HSTM.US,D,20160314,000000,19.395,19.951,19.04,19.712,84794,0
+HSTM.US,D,20160315,000000,19.596,19.596,18.599,18.656,59500,0
+HSTM.US,D,20160316,000000,18.589,19.462,18.589,19.155,75302,0
+HSTM.US,D,20160317,000000,19.04,19.414,18.843,19.376,55230,0
+HSTM.US,D,20160318,000000,19.529,20.124,19.405,19.971,176110,0
+HSTM.US,D,20160321,000000,19.98,20.268,19.424,19.721,70881,0
+HSTM.US,D,20160322,000000,19.76,19.836,19.587,19.692,70021,0
+HSTM.US,D,20160323,000000,19.702,20.038,19.501,19.606,112841,0
+HSTM.US,D,20160324,000000,19.453,19.539,18.963,19.04,40954,0
+HSTM.US,D,20160328,000000,19.165,19.165,18.81,18.858,52070,0
+HSTM.US,D,20160329,000000,19.136,21.131,18.906,20.968,166118,0
+HSTM.US,D,20160330,000000,21.15,21.2,20.719,20.834,60927,0
+HSTM.US,D,20160331,000000,20.805,21.448,20.661,21.189,61216,0
+HSTM.US,D,20160401,000000,21.083,21.515,21.083,21.409,84502,0
+HSTM.US,D,20160404,000000,21.409,21.673,21.122,21.17,133645,0
+HSTM.US,D,20160405,000000,20.68,21.208,20.68,20.805,66452,0
+HSTM.US,D,20160406,000000,21.131,21.304,20.709,20.911,53660,0
+HSTM.US,D,20160407,000000,20.805,21.352,20.776,20.949,103139,0
+HSTM.US,D,20160408,000000,21.074,21.112,20.301,20.997,73577,0
+HSTM.US,D,20160411,000000,21.045,21.371,20.239,20.306,89154,0
+HSTM.US,D,20160412,000000,20.364,21.026,20.124,20.911,52278,0
+HSTM.US,D,20160413,000000,21.083,21.582,21.074,21.524,71785,0
+HSTM.US,D,20160414,000000,21.467,21.807,21.378,21.505,31107,0
+HSTM.US,D,20160415,000000,21.342,21.63,21.342,21.438,23470,0
+HSTM.US,D,20160418,000000,21.237,22.138,21.237,21.764,48538,0
+HSTM.US,D,20160419,000000,21.87,21.985,20.949,21.371,45761,0
+HSTM.US,D,20160420,000000,21.323,21.333,20.901,21.208,46698,0
+HSTM.US,D,20160421,000000,21.285,21.592,21.208,21.381,54410,0
+HSTM.US,D,20160422,000000,21.313,22.311,20.399,22.263,121057,0
+HSTM.US,D,20160425,000000,22.34,22.58,21.596,22.417,153122,0
+HSTM.US,D,20160426,000000,21.39,23.136,19.136,22.09,449119,0
+HSTM.US,D,20160427,000000,22.023,23.002,21.841,22.167,94221,0
+HSTM.US,D,20160428,000000,22.014,22.196,21.655,22.014,80690,0
+HSTM.US,D,20160429,000000,21.918,22.004,21.352,21.707,85583,0
+HSTM.US,D,20160502,000000,21.86,21.975,20.93,21.688,122848,0
+HSTM.US,D,20160503,000000,21.419,22.369,20.402,21.381,187387,0
+HSTM.US,D,20160504,000000,21.313,21.515,20.541,21.074,134545,0
+HSTM.US,D,20160505,000000,21.208,21.227,20.273,20.728,94257,0
+HSTM.US,D,20160506,000000,20.556,21.045,19.87,20.997,84373,0
+HSTM.US,D,20160509,000000,20.968,21.246,20.891,21.083,31255,0
+HSTM.US,D,20160510,000000,21.246,21.592,20.853,21.572,40174,0
+HSTM.US,D,20160511,000000,21.563,21.611,21.342,21.457,102810,0
+HSTM.US,D,20160512,000000,21.265,21.553,20.795,21.198,62156,0
+HSTM.US,D,20160513,000000,21.093,21.294,20.7,21.237,78833,0
+HSTM.US,D,20160516,000000,21.342,21.515,20.426,21.342,48367,0
+HSTM.US,D,20160517,000000,21.189,21.764,20.992,21.141,89696,0
+HSTM.US,D,20160518,000000,21.083,21.63,20.987,21.4,38047,0
+HSTM.US,D,20160519,000000,21.524,21.534,20.719,21.102,42829,0
+HSTM.US,D,20160520,000000,21.256,21.812,21.15,21.64,58958,0
+HSTM.US,D,20160523,000000,21.707,22.071,21.544,21.572,46334,0
+HSTM.US,D,20160524,000000,21.4,22.205,21.313,21.994,71999,0
+HSTM.US,D,20160525,000000,22.052,22.205,21.831,22.177,71276,0
+HSTM.US,D,20160526,000000,22.138,22.138,21.486,22.023,42661,0
+HSTM.US,D,20160527,000000,22.186,22.445,22.004,22.431,82941,0
+HSTM.US,D,20160531,000000,22.532,22.695,22.306,22.532,92719,0
+HSTM.US,D,20160601,000000,22.493,23.328,22.263,23.27,67756,0
+HSTM.US,D,20160602,000000,23.136,24.431,23.136,24.364,117916,0
+HSTM.US,D,20160603,000000,24.373,24.373,23.721,24.124,65956,0
+HSTM.US,D,20160606,000000,24.277,24.815,24.143,24.719,133614,0
+HSTM.US,D,20160607,000000,24.776,24.958,24.623,24.738,69716,0
+HSTM.US,D,20160608,000000,24.824,25.553,24.757,25.496,59641,0
+HSTM.US,D,20160609,000000,25.39,25.802,24.687,25.352,44458,0
+HSTM.US,D,20160610,000000,25.4,25.572,24.824,24.939,66370,0
+HSTM.US,D,20160613,000000,24.862,25.779,24.431,24.594,80302,0
+HSTM.US,D,20160614,000000,24.584,24.901,24.45,24.685,41378,0
+HSTM.US,D,20160615,000000,24.805,25.112,24.45,24.498,46534,0
+HSTM.US,D,20160616,000000,24.239,24.575,23.98,24.45,83361,0
+HSTM.US,D,20160617,000000,24.536,24.536,23.98,24.335,125055,0
+HSTM.US,D,20160620,000000,24.69,25.16,24.584,24.603,52080,0
+HSTM.US,D,20160621,000000,24.69,24.882,24.268,24.354,36166,0
+HSTM.US,D,20160622,000000,24.45,24.776,24.162,24.239,39006,0
+HSTM.US,D,20160623,000000,24.46,25.169,23.942,24.92,49952,0
+HSTM.US,D,20160624,000000,23.98,24.431,23.759,24.124,128260,0
+HSTM.US,D,20160627,000000,23.846,24.095,23.184,23.472,73603,0
+HSTM.US,D,20160628,000000,23.663,24.421,23.663,24.143,55174,0
+HSTM.US,D,20160629,000000,24.91,25.448,24.733,25.428,124754,0
+HSTM.US,D,20160630,000000,25.582,25.582,24.988,25.438,101725,0
+HSTM.US,D,20160701,000000,25.553,25.687,25.121,25.4,34716,0
+HSTM.US,D,20160705,000000,25.073,25.515,25.073,25.16,83319,0
+HSTM.US,D,20160706,000000,24.958,25.361,24.661,25.237,48659,0
+HSTM.US,D,20160707,000000,25.237,25.659,24.834,25.39,45267,0
+HSTM.US,D,20160708,000000,25.707,26.599,25.63,26.484,70255,0
+HSTM.US,D,20160711,000000,26.57,26.57,26.033,26.282,58785,0
+HSTM.US,D,20160712,000000,26.426,27.011,26.225,26.522,130776,0
+HSTM.US,D,20160713,000000,26.733,26.963,26.1,26.522,120862,0
+HSTM.US,D,20160714,000000,26.637,26.675,26.186,26.349,54731,0
+HSTM.US,D,20160715,000000,26.618,26.714,25.649,25.755,142663,0
+HSTM.US,D,20160718,000000,25.918,26.445,25.678,25.908,61751,0
+HSTM.US,D,20160719,000000,25.898,26.196,25.064,25.169,61477,0
+HSTM.US,D,20160720,000000,25.332,25.956,24.853,24.939,266547,0
+HSTM.US,D,20160721,000000,24.891,25.006,24.469,24.508,168910,0
+HSTM.US,D,20160722,000000,24.469,24.939,24.181,24.776,150066,0
+HSTM.US,D,20160725,000000,24.891,25.054,24.721,24.91,59896,0
+HSTM.US,D,20160726,000000,22.138,23.932,22.071,23.807,368223,0
+HSTM.US,D,20160727,000000,23.04,23.424,22.369,23.28,202871,0
+HSTM.US,D,20160728,000000,23.251,24.306,23.021,23.874,282600,0
+HSTM.US,D,20160729,000000,23.836,23.836,23.203,23.241,77688,0
+HSTM.US,D,20160801,000000,23.174,23.942,23.174,23.874,170285,0
+HSTM.US,D,20160802,000000,23.922,23.922,23.011,23.5,154000,0
+HSTM.US,D,20160803,000000,23.433,23.827,23.318,23.711,132860,0
+HSTM.US,D,20160804,000000,23.673,23.798,22.987,23.011,45180,0
+HSTM.US,D,20160805,000000,23.222,23.692,23.131,23.529,97324,0
+HSTM.US,D,20160808,000000,23.596,23.625,23.069,23.155,50604,0
+HSTM.US,D,20160809,000000,23.366,23.366,23.011,23.04,72874,0
+HSTM.US,D,20160810,000000,23.011,23.011,22.618,22.762,62804,0
+HSTM.US,D,20160811,000000,22.781,23.126,22.666,23.078,61382,0
+HSTM.US,D,20160812,000000,23.117,23.241,22.877,23.155,47237,0
+HSTM.US,D,20160815,000000,23.203,23.404,23.174,23.251,57726,0
+HSTM.US,D,20160816,000000,23.174,23.5,22.675,23.021,55804,0
+HSTM.US,D,20160817,000000,23.088,23.213,22.704,23.107,86431,0
+HSTM.US,D,20160818,000000,23.117,23.376,22.934,23.126,48709,0
+HSTM.US,D,20160819,000000,23.117,23.735,22.839,23.366,84168,0
+HSTM.US,D,20160822,000000,23.27,24.249,23.126,24.076,96240,0
+HSTM.US,D,20160823,000000,24.095,24.613,24.076,24.517,64563,0
+HSTM.US,D,20160824,000000,24.613,24.997,24.364,24.805,149367,0
+HSTM.US,D,20160825,000000,24.767,25.045,24.68,24.853,56673,0
+HSTM.US,D,20160826,000000,24.815,25.481,24.815,25.006,59362,0
+HSTM.US,D,20160829,000000,25.131,25.371,24.843,25.189,51318,0
+HSTM.US,D,20160830,000000,25.102,25.323,24.93,25.198,30393,0
+HSTM.US,D,20160831,000000,25.285,25.716,25.059,25.476,67329,0
+HSTM.US,D,20160901,000000,25.649,25.649,25.179,25.515,53653,0
+HSTM.US,D,20160902,000000,25.534,25.86,25.438,25.812,65548,0
+HSTM.US,D,20160906,000000,25.774,25.87,25.352,25.716,58340,0
+HSTM.US,D,20160907,000000,25.707,25.937,25.534,25.879,67874,0
+HSTM.US,D,20160908,000000,25.764,25.923,25.457,25.755,47234,0
+HSTM.US,D,20160909,000000,25.524,25.764,24.978,25.03,50888,0
+HSTM.US,D,20160912,000000,24.853,25.475,24.815,25.457,58105,0
+HSTM.US,D,20160913,000000,25.16,25.591,24.92,25.16,30269,0
+HSTM.US,D,20160914,000000,25.16,25.438,23.425,24.815,38875,0
+HSTM.US,D,20160915,000000,24.901,25.352,24.747,25.352,63108,0
+HSTM.US,D,20160916,000000,25.39,25.85,25.217,25.285,184429,0
+HSTM.US,D,20160919,000000,25.496,25.898,25.217,25.294,93048,0
+HSTM.US,D,20160920,000000,25.505,25.687,24.997,25.093,57595,0
+HSTM.US,D,20160921,000000,25.198,25.457,24.853,25.448,56269,0
+HSTM.US,D,20160922,000000,25.496,26.167,25.438,26.071,61356,0
+HSTM.US,D,20160923,000000,25.889,26.042,25.639,25.85,45535,0
+HSTM.US,D,20160926,000000,25.553,25.659,25.179,25.179,49749,0
+HSTM.US,D,20160927,000000,25.275,25.591,25.131,25.457,56598,0
+HSTM.US,D,20160928,000000,25.438,25.774,25.237,25.687,41031,0
+HSTM.US,D,20160929,000000,25.611,25.611,25.006,25.237,60823,0
+HSTM.US,D,20160930,000000,25.428,26.608,25.083,26.474,106294,0
+HSTM.US,D,20161003,000000,26.359,26.915,25.908,26.819,67437,0
+HSTM.US,D,20161004,000000,26.771,27.299,26.512,27.232,106959,0
+HSTM.US,D,20161005,000000,27.337,27.663,27.069,27.165,66631,0
+HSTM.US,D,20161006,000000,26.982,26.982,26.196,26.244,40084,0
+HSTM.US,D,20161007,000000,26.052,26.33,25.582,25.86,50740,0
+HSTM.US,D,20161010,000000,25.946,26.512,25.582,26.34,33324,0
+HSTM.US,D,20161011,000000,26.014,26.109,25.4,25.697,38632,0
+HSTM.US,D,20161012,000000,25.716,26.042,25.385,25.774,30228,0
+HSTM.US,D,20161013,000000,25.476,25.582,25.056,25.39,37551,0
+HSTM.US,D,20161014,000000,25.38,25.793,24.997,25.131,33373,0
+HSTM.US,D,20161017,000000,24.939,25.4,24.939,25.275,33765,0
+HSTM.US,D,20161018,000000,25.591,25.783,25.352,25.515,138658,0
+HSTM.US,D,20161019,000000,25.486,26.071,25.179,25.822,28840,0
+HSTM.US,D,20161020,000000,25.86,26.052,25.707,25.985,41638,0
+HSTM.US,D,20161021,000000,25.735,26.148,25.611,26.052,73377,0
+HSTM.US,D,20161024,000000,26.023,26.733,26.023,26.647,143751,0
+HSTM.US,D,20161025,000000,26.685,26.685,26.292,26.541,105922,0
+HSTM.US,D,20161026,000000,26.608,26.608,25.582,26.263,64013,0
+HSTM.US,D,20161027,000000,26.359,26.359,25.428,25.898,81948,0
+HSTM.US,D,20161028,000000,25.841,25.908,25.237,25.572,216003,0
+HSTM.US,D,20161031,000000,25.62,25.908,25.031,25.87,115295,0
+HSTM.US,D,20161101,000000,25.812,25.812,25.323,25.544,78516,0
+HSTM.US,D,20161102,000000,25.409,25.587,24.642,25.035,338256,0
+HSTM.US,D,20161103,000000,22.829,24.124,22.445,23.117,483491,0
+HSTM.US,D,20161104,000000,22.455,22.599,20.402,21.16,484946,0
+HSTM.US,D,20161107,000000,21.457,21.908,21.15,21.553,397087,0
+HSTM.US,D,20161108,000000,21.582,21.63,21.208,21.448,163207,0
+HSTM.US,D,20161109,000000,21.064,22.628,20.824,22.532,234017,0
+HSTM.US,D,20161110,000000,22.791,23.289,22.417,23.126,262831,0
+HSTM.US,D,20161111,000000,23.088,24.632,22.714,24.575,228669,0
+HSTM.US,D,20161114,000000,24.824,24.939,24.009,24.412,237826,0
+HSTM.US,D,20161115,000000,24.412,24.556,24.105,24.143,163777,0
+HSTM.US,D,20161116,000000,24.143,24.469,23.903,24.124,93575,0
+HSTM.US,D,20161117,000000,24.239,24.297,23.683,23.702,115447,0
+HSTM.US,D,20161118,000000,23.817,23.817,23.318,23.587,153438,0
+HSTM.US,D,20161121,000000,23.625,23.692,22.992,23.241,108747,0
+HSTM.US,D,20161122,000000,23.318,23.827,23.002,23.817,84421,0
+HSTM.US,D,20161123,000000,23.683,24.038,23.395,24.038,73004,0
+HSTM.US,D,20161125,000000,24.268,25.083,24.181,25.083,61425,0
+HSTM.US,D,20161128,000000,24.939,25.256,24.268,24.287,169025,0
+HSTM.US,D,20161129,000000,24.431,25.304,24.114,24.354,270707,0
+HSTM.US,D,20161130,000000,24.556,24.556,23.755,24.038,99191,0
+HSTM.US,D,20161201,000000,24.086,24.177,22.982,23.251,157145,0
+HSTM.US,D,20161202,000000,24.153,25.716,23.481,24.968,377822,0
+HSTM.US,D,20161205,000000,25.179,25.611,24.719,24.862,138385,0
+HSTM.US,D,20161206,000000,24.958,25.054,24.613,24.786,124136,0
+HSTM.US,D,20161207,000000,24.747,24.901,24.287,24.671,75977,0
+HSTM.US,D,20161208,000000,24.767,25.524,24.603,25.476,75259,0
+HSTM.US,D,20161209,000000,25.601,26.225,25.342,25.419,115244,0
+HSTM.US,D,20161212,000000,25.332,25.371,24.68,24.91,144258,0
+HSTM.US,D,20161213,000000,24.978,25.419,24.901,25.15,101450,0
+HSTM.US,D,20161214,000000,25.208,25.39,24.834,24.901,64800,0
+HSTM.US,D,20161215,000000,25.073,25.774,24.853,24.93,143466,0
+HSTM.US,D,20161216,000000,24.843,24.843,24.181,24.325,227842,0
+HSTM.US,D,20161219,000000,24.45,24.853,24.162,24.277,95415,0
+HSTM.US,D,20161220,000000,24.584,24.661,24.076,24.258,237776,0
+HSTM.US,D,20161221,000000,24.133,24.565,23.443,23.443,107222,0
+HSTM.US,D,20161222,000000,23.462,23.601,23.098,23.299,118607,0
+HSTM.US,D,20161223,000000,23.568,23.726,23.299,23.577,57119,0
+HSTM.US,D,20161227,000000,23.51,24.46,23.289,24.028,88240,0
+HSTM.US,D,20161228,000000,24.095,24.124,23.5,23.596,41714,0
+HSTM.US,D,20161229,000000,23.711,23.999,23.558,23.769,39640,0
+HSTM.US,D,20161230,000000,23.884,24.057,23.357,24.028,75596,0
+HSTM.US,D,20170103,000000,24.181,24.565,23.99,24.517,155088,0
+HSTM.US,D,20170104,000000,24.671,24.776,24.273,24.479,122536,0
+HSTM.US,D,20170105,000000,24.325,24.709,23.798,23.913,79921,0
+HSTM.US,D,20170106,000000,23.913,23.913,23.107,23.117,115771,0
+HSTM.US,D,20170109,000000,23.011,23.65,22.858,23.366,155975,0
+HSTM.US,D,20170110,000000,23.318,23.616,22.887,23.376,86303,0
+HSTM.US,D,20170111,000000,23.366,23.366,22.704,22.915,170866,0
+HSTM.US,D,20170112,000000,22.781,23.136,22.493,22.81,237998,0
+HSTM.US,D,20170113,000000,22.982,23.539,22.8,23.021,351100,0
+HSTM.US,D,20170117,000000,22.992,22.992,22.522,22.58,114404,0
+HSTM.US,D,20170118,000000,22.637,22.68,22.282,22.445,139750,0
+HSTM.US,D,20170119,000000,22.455,22.637,22.129,22.244,104669,0
+HSTM.US,D,20170120,000000,22.196,22.484,21.745,21.822,123004,0
+HSTM.US,D,20170123,000000,20.009,20.584,19.76,20.575,302029,0
+HSTM.US,D,20170124,000000,20.45,21.333,20.268,21.102,185706,0
+HSTM.US,D,20170125,000000,21.227,21.558,20.959,21.496,135435,0
+HSTM.US,D,20170126,000000,21.419,21.735,21.265,21.611,100737,0
+HSTM.US,D,20170127,000000,21.563,22.023,21.381,22.014,107388,0
+HSTM.US,D,20170130,000000,21.803,22.158,21.4,21.486,242573,0
+HSTM.US,D,20170131,000000,21.409,22.071,21.323,22.023,206499,0
+HSTM.US,D,20170201,000000,22.148,22.366,21.774,22.081,142794,0
+HSTM.US,D,20170202,000000,21.975,22.09,21.572,21.582,144796,0
+HSTM.US,D,20170203,000000,21.745,21.86,21.534,21.735,114447,0
+HSTM.US,D,20170206,000000,21.64,21.831,21.429,21.668,125421,0
+HSTM.US,D,20170207,000000,21.755,21.831,21.524,21.611,81537,0
+HSTM.US,D,20170208,000000,21.544,21.544,21.17,21.294,101053,0
+HSTM.US,D,20170209,000000,21.333,21.62,21.265,21.294,186659,0
+HSTM.US,D,20170210,000000,21.419,21.688,20.939,21.198,168941,0
+HSTM.US,D,20170213,000000,21.361,21.438,21.15,21.352,123642,0
+HSTM.US,D,20170214,000000,21.361,21.726,21.256,21.659,112887,0
+HSTM.US,D,20170215,000000,21.524,22.474,21.524,22.417,105331,0
+HSTM.US,D,20170216,000000,22.464,22.589,22.1,22.321,54518,0
+HSTM.US,D,20170217,000000,22.349,22.378,21.985,22.234,76577,0
+HSTM.US,D,20170221,000000,22.349,23.088,22.349,22.906,251274,0
+HSTM.US,D,20170222,000000,21.937,22.896,21.476,22.253,402259,0
+HSTM.US,D,20170223,000000,22.263,23.404,21.755,23.261,252316,0
+HSTM.US,D,20170224,000000,23.021,23.558,22.839,23.337,174761,0
+HSTM.US,D,20170227,000000,23.309,23.865,22.891,23.635,147059,0
+HSTM.US,D,20170228,000000,23.644,23.731,23.213,23.481,103310,0
+HSTM.US,D,20170301,000000,23.846,23.961,22.541,23.443,191482,0
+HSTM.US,D,20170302,000000,23.309,23.524,22.896,23.069,96938,0
+HSTM.US,D,20170303,000000,23.088,23.107,22.512,22.685,88427,0
+HSTM.US,D,20170306,000000,22.455,22.58,22.33,22.33,59399,0
+HSTM.US,D,20170307,000000,22.177,22.436,22.004,22.062,68160,0
+HSTM.US,D,20170308,000000,22.138,22.215,21.688,21.745,53730,0
+HSTM.US,D,20170309,000000,21.707,22.004,21.486,21.524,82472,0
+HSTM.US,D,20170310,000000,21.697,21.86,21.534,21.831,134781,0
+HSTM.US,D,20170313,000000,22.038,22.244,21.755,22.033,66005,0
+HSTM.US,D,20170314,000000,21.947,22.014,21.64,21.831,69956,0
+HSTM.US,D,20170315,000000,21.899,22.532,21.678,22.369,139284,0
+HSTM.US,D,20170316,000000,22.445,22.589,22.244,22.58,82686,0
+HSTM.US,D,20170317,000000,22.378,23.059,22.378,22.925,261458,0
+HSTM.US,D,20170320,000000,22.829,22.829,22.253,22.273,73543,0
+HSTM.US,D,20170321,000000,22.493,22.493,21.457,21.467,73877,0
+HSTM.US,D,20170322,000000,21.438,21.601,21.15,21.448,90997,0
+HSTM.US,D,20170323,000000,21.448,21.774,21.448,21.601,56638,0
+HSTM.US,D,20170324,000000,21.62,21.87,21.553,21.803,94868,0
+HSTM.US,D,20170327,000000,21.457,22.704,21.208,22.608,91894,0
+HSTM.US,D,20170328,000000,22.493,22.973,21.745,22.944,117883,0
+HSTM.US,D,20170329,000000,22.819,23.03,22.57,22.992,62746,0
+HSTM.US,D,20170330,000000,23.069,23.098,22.647,22.925,78900,0
+HSTM.US,D,20170331,000000,22.887,23.5,22.81,23.241,122011,0
+HSTM.US,D,20170403,000000,23.241,23.404,22.369,22.493,170353,0
+HSTM.US,D,20170404,000000,22.474,23.098,22.388,22.925,180837,0
+HSTM.US,D,20170405,000000,23.107,23.241,22.253,22.436,123771,0
+HSTM.US,D,20170406,000000,22.417,22.839,22.119,22.791,70964,0
+HSTM.US,D,20170407,000000,22.637,23.155,22.493,22.637,70682,0
+HSTM.US,D,20170410,000000,22.978,22.978,22.436,22.608,42809,0
+HSTM.US,D,20170411,000000,22.608,23.088,22.589,23.05,46147,0
+HSTM.US,D,20170412,000000,22.934,23.337,22.6,22.925,48412,0
+HSTM.US,D,20170413,000000,22.829,22.963,22.618,22.858,53768,0
+HSTM.US,D,20170417,000000,22.867,23.357,22.848,23.002,71913,0
+HSTM.US,D,20170418,000000,22.714,22.887,22.551,22.791,69622,0
+HSTM.US,D,20170419,000000,22.848,23.318,22.836,22.944,61952,0
+HSTM.US,D,20170420,000000,23.069,23.146,22.738,22.992,74201,0
+HSTM.US,D,20170421,000000,22.934,23.126,22.695,22.733,82118,0
+HSTM.US,D,20170424,000000,23.203,23.203,22.349,22.656,268746,0
+HSTM.US,D,20170425,000000,24.556,27.27,23.463,26.675,882877,0
+HSTM.US,D,20170426,000000,27.625,27.961,26.407,27.817,424839,0
+HSTM.US,D,20170427,000000,27.778,28.584,27.644,27.74,170571,0
+HSTM.US,D,20170428,000000,27.846,27.97,26.618,26.656,200987,0
+HSTM.US,D,20170501,000000,26.829,27.03,26.56,26.92,106253,0
+HSTM.US,D,20170502,000000,26.915,27.663,26.886,27.213,151531,0
+HSTM.US,D,20170503,000000,27.117,27.376,26.752,27.366,79910,0
+HSTM.US,D,20170504,000000,27.395,27.558,26.771,27.433,58775,0
+HSTM.US,D,20170505,000000,27.471,27.539,27.016,27.51,64285,0
+HSTM.US,D,20170508,000000,27.481,27.702,27.078,27.615,50867,0
+HSTM.US,D,20170509,000000,27.567,27.912,27.452,27.846,101466,0
+HSTM.US,D,20170510,000000,27.74,28.354,27.74,28.287,70145,0
+HSTM.US,D,20170511,000000,28.133,28.334,27.74,28.105,109903,0
+HSTM.US,D,20170512,000000,27.989,28.431,27.798,28.296,120958,0
+HSTM.US,D,20170515,000000,28.392,28.459,28.018,28.268,109109,0
+HSTM.US,D,20170516,000000,28.268,28.488,27.989,28.479,103034,0
+HSTM.US,D,20170517,000000,27.894,28.153,27.174,27.424,106682,0
+HSTM.US,D,20170518,000000,27.404,27.673,26.81,27.011,119755,0
+HSTM.US,D,20170519,000000,26.963,27.673,26.867,27.366,139495,0
+HSTM.US,D,20170522,000000,27.395,27.769,27.27,27.433,58962,0
+HSTM.US,D,20170523,000000,27.567,27.567,26.8,26.944,78526,0
+HSTM.US,D,20170524,000000,26.973,27.184,26.349,26.867,101444,0
+HSTM.US,D,20170525,000000,27.001,27.308,26.743,27.232,63864,0
+HSTM.US,D,20170526,000000,27.145,27.145,26.685,26.925,45499,0
+HSTM.US,D,20170530,000000,26.877,26.877,26.196,26.723,61043,0
+HSTM.US,D,20170531,000000,26.589,27.021,26.589,26.733,106572,0
+HSTM.US,D,20170601,000000,26.81,27.798,26.81,27.548,152066,0
+HSTM.US,D,20170602,000000,27.683,28.642,27.577,28.296,132560,0
+HSTM.US,D,20170605,000000,28.287,28.546,27.74,27.97,75473,0
+HSTM.US,D,20170606,000000,27.683,28.268,27.404,28.009,70151,0
+HSTM.US,D,20170607,000000,27.193,28.057,27.193,27.654,77656,0
+HSTM.US,D,20170608,000000,27.683,28.421,27.404,27.97,91966,0
+HSTM.US,D,20170609,000000,28.037,28.651,27.692,27.903,94556,0
+HSTM.US,D,20170612,000000,27.894,28.172,27.577,27.702,69744,0
+HSTM.US,D,20170613,000000,27.836,28.373,27.798,28.047,74735,0
+HSTM.US,D,20170614,000000,28.037,28.613,27.615,27.922,46567,0
+HSTM.US,D,20170615,000000,27.615,28.459,27.471,28.191,38455,0
+HSTM.US,D,20170616,000000,27.999,28.852,27.75,28.661,214338,0
+HSTM.US,D,20170619,000000,28.661,29.236,28.488,29.227,101427,0
+HSTM.US,D,20170620,000000,29.227,29.459,28.421,28.536,59356,0
+HSTM.US,D,20170621,000000,28.565,28.92,28.316,28.459,51732,0
+HSTM.US,D,20170622,000000,28.316,29.078,28.21,28.939,43183,0
+HSTM.US,D,20170623,000000,28.958,30.244,28.858,29.63,189109,0
+HSTM.US,D,20170626,000000,28.009,28.277,24.383,24.623,906362,0
+HSTM.US,D,20170627,000000,24.613,25.265,24.201,24.45,423645,0
+HSTM.US,D,20170628,000000,24.546,25.496,24.287,25.39,218785,0
+HSTM.US,D,20170629,000000,25.419,25.716,25.093,25.409,234324,0
+HSTM.US,D,20170630,000000,25.496,25.544,24.954,25.256,185849,0
+HSTM.US,D,20170703,000000,25.294,25.812,24.93,25.313,102624,0
+HSTM.US,D,20170705,000000,25.323,25.457,24.392,24.412,185388,0
+HSTM.US,D,20170706,000000,24.373,24.603,23.884,24.028,122869,0
+HSTM.US,D,20170707,000000,24.172,24.45,23.932,23.999,110992,0
+HSTM.US,D,20170710,000000,24.009,24.373,23.779,23.97,85802,0
+HSTM.US,D,20170711,000000,24.076,24.815,23.836,23.894,84887,0
+HSTM.US,D,20170712,000000,24.076,24.44,23.788,23.884,75759,0
+HSTM.US,D,20170713,000000,23.932,23.932,23.404,23.692,148279,0
+HSTM.US,D,20170714,000000,23.596,24.834,23.596,24.076,356771,0
+HSTM.US,D,20170717,000000,24.21,25.077,24.009,24.536,85207,0
+HSTM.US,D,20170718,000000,24.46,24.556,23.641,24.479,66363,0
+HSTM.US,D,20170719,000000,24.469,25.169,24.469,24.939,99224,0
+HSTM.US,D,20170720,000000,24.901,25.131,24.46,25.064,96481,0
+HSTM.US,D,20170721,000000,25.217,25.448,24.536,24.949,139072,0
+HSTM.US,D,20170724,000000,24.939,25.831,24.815,24.93,172447,0
+HSTM.US,D,20170725,000000,22.541,24.287,21.218,21.956,1265750,0
+HSTM.US,D,20170726,000000,23.5,24.018,21.448,21.966,509106,0
+HSTM.US,D,20170727,000000,21.889,22.733,21.783,22.1,241444,0
+HSTM.US,D,20170728,000000,22.062,22.445,21.563,21.803,212573,0
+HSTM.US,D,20170731,000000,21.774,22.771,21.774,22.656,212297,0
+HSTM.US,D,20170801,000000,22.848,22.858,21.822,22.09,244257,0
+HSTM.US,D,20170802,000000,22.11,22.292,21.783,22.033,185790,0
+HSTM.US,D,20170803,000000,22.042,22.57,21.87,22.397,200258,0
+HSTM.US,D,20170804,000000,22.464,22.58,22.023,22.244,117808,0
+HSTM.US,D,20170807,000000,22.253,22.426,21.932,22.34,80090,0
+HSTM.US,D,20170808,000000,22.349,23.021,22.186,22.407,118411,0
+HSTM.US,D,20170809,000000,22.311,22.407,22.032,22.081,91964,0
+HSTM.US,D,20170810,000000,21.947,21.956,21.467,21.668,261839,0
+HSTM.US,D,20170811,000000,21.764,22.09,21.534,21.975,268965,0
+HSTM.US,D,20170814,000000,21.889,22.647,21.745,22.522,96742,0
+HSTM.US,D,20170815,000000,22.541,22.541,21.994,22.033,55445,0
+HSTM.US,D,20170816,000000,22.158,22.158,21.649,21.668,94625,0
+HSTM.US,D,20170817,000000,21.659,22.752,21.486,22.273,948321,0
+HSTM.US,D,20170818,000000,22.052,22.119,21.131,21.716,218990,0
+HSTM.US,D,20170821,000000,21.707,21.889,21.534,21.831,111294,0
+HSTM.US,D,20170822,000000,21.86,22.484,21.86,22.205,77088,0
+HSTM.US,D,20170823,000000,21.947,22.263,21.515,21.582,118162,0
+HSTM.US,D,20170824,000000,21.649,22.397,21.649,21.994,86024,0
+HSTM.US,D,20170825,000000,22.167,22.325,21.812,21.927,65491,0
+HSTM.US,D,20170828,000000,21.975,22.215,21.803,22.186,141347,0
+HSTM.US,D,20170829,000000,22.138,22.618,22.129,22.503,144231,0
+HSTM.US,D,20170830,000000,22.464,22.589,22.282,22.512,90343,0
+HSTM.US,D,20170831,000000,22.58,22.848,22.455,22.532,108473,0
+HSTM.US,D,20170901,000000,22.608,22.887,22.397,22.743,51117,0
+HSTM.US,D,20170905,000000,22.733,22.896,22.523,22.771,73213,0
+HSTM.US,D,20170906,000000,22.829,23.126,22.757,23.059,58755,0
+HSTM.US,D,20170907,000000,23.069,23.078,22.541,22.781,94678,0
+HSTM.US,D,20170908,000000,22.666,22.839,22.22,22.685,102786,0
+HSTM.US,D,20170911,000000,22.781,23.069,22.493,22.599,119395,0
+HSTM.US,D,20170912,000000,22.57,23.088,22.57,22.944,43862,0
+HSTM.US,D,20170913,000000,22.934,23.146,22.791,22.8,61686,0
+HSTM.US,D,20170914,000000,22.762,22.829,22.647,22.685,114068,0
+HSTM.US,D,20170915,000000,22.752,22.819,22.464,22.599,228636,0
+HSTM.US,D,20170918,000000,22.628,22.973,22.589,22.723,89851,0
+HSTM.US,D,20170919,000000,22.666,22.752,22.215,22.234,78266,0
+HSTM.US,D,20170920,000000,22.119,22.297,22.062,22.167,145825,0
+HSTM.US,D,20170921,000000,22.167,22.723,21.87,22.426,210180,0
+HSTM.US,D,20170922,000000,22.455,23.033,22.445,22.628,91692,0
+HSTM.US,D,20170925,000000,22.503,22.733,21.673,22.205,100901,0
+HSTM.US,D,20170926,000000,22.33,22.33,22.129,22.129,102132,0
+HSTM.US,D,20170927,000000,22.397,22.829,22.196,22.436,251788,0
+HSTM.US,D,20170928,000000,22.445,22.474,22.186,22.234,116061,0
+HSTM.US,D,20170929,000000,22.273,22.618,22.263,22.417,218181,0
+HSTM.US,D,20171002,000000,22.445,23.376,22.33,23.376,187867,0
+HSTM.US,D,20171003,000000,23.366,23.419,22.685,22.906,121901,0
+HSTM.US,D,20171004,000000,22.896,23.425,22.728,22.867,116691,0
+HSTM.US,D,20171005,000000,22.906,22.915,22.56,22.618,56865,0
+HSTM.US,D,20171006,000000,22.56,22.695,22.234,22.628,107188,0
+HSTM.US,D,20171009,000000,22.637,22.675,22.138,22.158,61063,0
+HSTM.US,D,20171010,000000,22.253,22.388,22.196,22.378,160843,0
+HSTM.US,D,20171011,000000,22.397,23.529,22.397,23.5,1042660,0
+HSTM.US,D,20171012,000000,23.577,23.999,23.193,23.27,248913,0
+HSTM.US,D,20171013,000000,23.241,23.27,22.973,23.03,173900,0
+HSTM.US,D,20171016,000000,23.078,23.256,22.666,22.752,72868,0
+HSTM.US,D,20171017,000000,22.743,22.973,22.58,22.666,58546,0
+HSTM.US,D,20171018,000000,22.685,22.887,22.417,22.829,97397,0
+HSTM.US,D,20171019,000000,22.819,22.819,22.445,22.714,63287,0
+HSTM.US,D,20171020,000000,22.925,23.155,22.512,22.963,73991,0
+HSTM.US,D,20171023,000000,23.002,23.51,22.973,23.443,112050,0
+HSTM.US,D,20171024,000000,26.359,27.107,22.858,22.887,557893,0
+HSTM.US,D,20171025,000000,21.812,21.942,20.915,21.572,898160,0
+HSTM.US,D,20171026,000000,21.63,22.301,21.601,22.205,180144,0
+HSTM.US,D,20171027,000000,20.978,22.34,20.978,22.34,188419,0
+HSTM.US,D,20171030,000000,22.052,22.877,22.052,22.8,194883,0
+HSTM.US,D,20171031,000000,22.915,23.539,22.81,23.462,223634,0
+HSTM.US,D,20171101,000000,23.5,23.616,22.762,22.915,107448,0
+HSTM.US,D,20171102,000000,22.915,23.285,22.397,22.695,150076,0
+HSTM.US,D,20171103,000000,22.685,22.839,22.464,22.608,143282,0
+HSTM.US,D,20171106,000000,22.685,22.925,22.598,22.887,90648,0
+HSTM.US,D,20171107,000000,22.829,22.829,22.301,22.349,92036,0
+HSTM.US,D,20171108,000000,22.234,22.503,22.078,22.407,69473,0
+HSTM.US,D,20171109,000000,22.234,22.455,22.062,22.273,91370,0
+HSTM.US,D,20171110,000000,22.148,22.388,22.1,22.263,77861,0
+HSTM.US,D,20171113,000000,22.205,22.767,21.994,22.675,68950,0
+HSTM.US,D,20171114,000000,22.57,22.771,22.388,22.752,80367,0
+HSTM.US,D,20171115,000000,22.637,22.637,22.186,22.253,67888,0
+HSTM.US,D,20171116,000000,22.397,23.146,22.397,23.011,65960,0
+HSTM.US,D,20171117,000000,22.877,23.269,22.771,22.944,86569,0
+HSTM.US,D,20171120,000000,22.858,23.069,22.656,23.069,70053,0
+HSTM.US,D,20171121,000000,23.078,23.894,23.011,23.798,153477,0
+HSTM.US,D,20171122,000000,23.827,24.201,23.481,23.558,84179,0
+HSTM.US,D,20171124,000000,23.51,23.51,22.138,22.158,134247,0
+HSTM.US,D,20171127,000000,22.263,23.202,22.071,22.426,175972,0
+HSTM.US,D,20171128,000000,22.426,22.628,22.1,22.292,313001,0
+HSTM.US,D,20171129,000000,22.417,22.829,22.253,22.436,100319,0
+HSTM.US,D,20171130,000000,22.541,22.877,22.445,22.81,129202,0
+HSTM.US,D,20171201,000000,22.743,23.059,22.119,22.934,113991,0
+HSTM.US,D,20171204,000000,23.203,23.27,22.867,22.877,138346,0
+HSTM.US,D,20171205,000000,22.887,22.89,22.225,22.378,132776,0
+HSTM.US,D,20171206,000000,22.311,22.474,21.879,22.004,209990,0
+HSTM.US,D,20171207,000000,21.966,22.148,21.793,22.052,144326,0
+HSTM.US,D,20171208,000000,22.158,22.158,21.409,21.476,125803,0
+HSTM.US,D,20171211,000000,21.505,21.879,21.352,21.457,132046,0
+HSTM.US,D,20171212,000000,21.467,21.918,21.294,21.553,128764,0
+HSTM.US,D,20171213,000000,21.553,22.11,21.553,21.812,117031,0
+HSTM.US,D,20171214,000000,21.851,22.158,21.572,21.764,119178,0
+HSTM.US,D,20171215,000000,21.812,22.062,21.467,22.033,563684,0
+HSTM.US,D,20171218,000000,22.148,22.292,21.927,22.052,85156,0
+HSTM.US,D,20171219,000000,22.052,22.81,22.048,22.599,143850,0
+HSTM.US,D,20171220,000000,22.666,22.992,22.216,22.848,99604,0
+HSTM.US,D,20171221,000000,22.906,22.982,22.474,22.771,113731,0
+HSTM.US,D,20171222,000000,22.752,22.925,22.541,22.762,116977,0
+HSTM.US,D,20171226,000000,22.791,22.791,22.301,22.417,51009,0
+HSTM.US,D,20171227,000000,22.445,22.666,22.244,22.321,74578,0
+HSTM.US,D,20171228,000000,22.369,22.608,22.072,22.234,87251,0
+HSTM.US,D,20171229,000000,22.311,22.417,22.205,22.215,67874,0
+HSTM.US,D,20180102,000000,22.253,22.915,22.081,22.608,136597,0
+HSTM.US,D,20180103,000000,22.599,22.599,21.913,22.014,85152,0
+HSTM.US,D,20180104,000000,22.062,22.417,21.831,22.301,81280,0
+HSTM.US,D,20180105,000000,22.311,22.685,22.205,22.656,73441,0
+HSTM.US,D,20180108,000000,22.599,23.126,22.282,23.05,127990,0
+HSTM.US,D,20180109,000000,23.021,23.078,22.541,22.628,69653,0
+HSTM.US,D,20180110,000000,22.532,22.618,22.196,22.474,42756,0
+HSTM.US,D,20180111,000000,22.474,23.654,22.347,23.404,125011,0
+HSTM.US,D,20180112,000000,23.414,23.452,22.743,23.28,89883,0
+HSTM.US,D,20180116,000000,23.414,23.894,23.174,23.289,112006,0
+HSTM.US,D,20180117,000000,23.424,23.539,23.193,23.443,69797,0
+HSTM.US,D,20180118,000000,23.452,23.452,23.059,23.146,43899,0
+HSTM.US,D,20180119,000000,23.126,23.692,22.992,23.663,78776,0
+HSTM.US,D,20180122,000000,23.654,23.692,23.261,23.452,75089,0
+HSTM.US,D,20180123,000000,23.395,23.587,23.289,23.443,51948,0
+HSTM.US,D,20180124,000000,23.596,23.692,23.333,23.529,96558,0
+HSTM.US,D,20180125,000000,23.711,23.711,23.098,23.366,87971,0
+HSTM.US,D,20180126,000000,23.424,23.568,23.117,23.529,41211,0
+HSTM.US,D,20180129,000000,23.462,23.52,22.963,22.963,60723,0
+HSTM.US,D,20180130,000000,22.714,23.074,22.599,22.656,71058,0
+HSTM.US,D,20180131,000000,22.656,22.925,22.397,22.56,74146,0
+HSTM.US,D,20180201,000000,22.417,22.618,22.119,22.608,69001,0
+HSTM.US,D,20180202,000000,22.532,22.618,22.033,22.349,140217,0
+HSTM.US,D,20180205,000000,22.282,22.354,21.208,21.218,108072,0
+HSTM.US,D,20180206,000000,20.939,21.544,20.287,21.467,146943,0
+HSTM.US,D,20180207,000000,21.4,22.052,20.987,21.726,74860,0
+HSTM.US,D,20180208,000000,21.735,21.755,21.059,21.102,104924,0
+HSTM.US,D,20180209,000000,21.102,21.755,20.795,21.544,415952,0
+HSTM.US,D,20180212,000000,21.553,21.553,21.093,21.342,111813,0
+HSTM.US,D,20180213,000000,21.275,21.908,21.275,21.505,202606,0
+HSTM.US,D,20180214,000000,21.438,21.87,21.39,21.707,183926,0
+HSTM.US,D,20180215,000000,21.86,22.282,21.707,22.273,116999,0
+HSTM.US,D,20180216,000000,22.263,23.15,22.263,22.973,138508,0
+HSTM.US,D,20180220,000000,22.973,23.337,22.637,22.714,190480,0
+HSTM.US,D,20180221,000000,23.328,26.551,23.328,24.354,690031,0
+HSTM.US,D,20180222,000000,24.364,24.834,23.635,23.635,343735,0
+HSTM.US,D,20180223,000000,23.817,24.124,23.299,23.424,169856,0
+HSTM.US,D,20180226,000000,23.424,23.841,22.915,23.75,189985,0
+HSTM.US,D,20180227,000000,23.683,24.172,23.199,23.654,96773,0
+HSTM.US,D,20180228,000000,23.692,24.143,23.155,23.174,95947,0
+HSTM.US,D,20180301,000000,23.222,23.548,22.57,23.088,168983,0
+HSTM.US,D,20180302,000000,22.877,23.683,22.349,23.51,137805,0
+HSTM.US,D,20180305,000000,23.43,24.3,23.3476,24.16,120093,0
+HSTM.US,D,20180306,000000,24.19,24.82,23.77,24.47,105643,0
+HSTM.US,D,20180307,000000,24.2,24.565,24.005,24.46,168357,0
+HSTM.US,D,20180308,000000,24.46,24.67,24.28,24.45,108366,0
+HSTM.US,D,20180309,000000,24.6,25.38,24.39,25.35,179180,0
+HSTM.US,D,20180312,000000,25.36,25.78,24.85,24.98,196393,0
+HSTM.US,D,20180313,000000,25.13,25.56,23.681,24.97,112821,0
+HSTM.US,D,20180314,000000,25.07,25.2,24.45,24.56,123914,0
+HSTM.US,D,20180315,000000,24.61,24.88,24.43,24.7,82556,0
+HSTM.US,D,20180316,000000,24.71,25.07,24.61,24.97,318550,0
+HSTM.US,D,20180319,000000,24.86,25.26,24.07,24.56,99623,0
+HSTM.US,D,20180320,000000,24.55,25.18,24.29,24.47,81341,0
+HSTM.US,D,20180321,000000,24.48,25,24.48,24.84,70611,0
+HSTM.US,D,20180322,000000,24.63,25.49,24.39,24.4,66527,0
+HSTM.US,D,20180323,000000,24.45,25,24.322,24.36,96276,0
+HSTM.US,D,20180326,000000,24.72,24.96,24.26,24.94,95937,0
+HSTM.US,D,20180327,000000,25,25.12,24.47,24.54,84808,0
+HSTM.US,D,20180328,000000,24.53,24.87,23.9506,24.7,72273,0
+HSTM.US,D,20180329,000000,24.84,24.98,24.34,24.83,260066,0
+HSTM.US,D,20180402,000000,24.78,24.88,24.03,24.19,60869,0
+HSTM.US,D,20180403,000000,24.34,24.44,23.57,24.23,73341,0
+HSTM.US,D,20180404,000000,23.89,24.73,23.585,24.59,86743,0
+HSTM.US,D,20180405,000000,24.69,24.8,23.765,24.74,56412,0
+HSTM.US,D,20180406,000000,24.56,24.94,23.83,24.33,44260,0
+HSTM.US,D,20180409,000000,24.45,24.75,24.0503,24.34,63319,0
+HSTM.US,D,20180410,000000,24.52,24.95,24.48,24.83,56901,0
+HSTM.US,D,20180411,000000,24.83,24.945,24.57,24.83,79864,0
+HSTM.US,D,20180412,000000,24.85,24.92,24.5,24.53,109823,0
+HSTM.US,D,20180413,000000,24.6,24.6,24.2,24.49,69053,0
+HSTM.US,D,20180416,000000,24.62,24.62,24.26,24.53,107021,0
+HSTM.US,D,20180417,000000,24.5,25,24.49,24.93,106353,0
+HSTM.US,D,20180418,000000,24.83,25.09,24.7005,24.93,104921,0
+HSTM.US,D,20180419,000000,24.85,24.85,24.59,24.61,54164,0
+HSTM.US,D,20180420,000000,24.52,24.74,24.48,24.62,71658,0
+HSTM.US,D,20180423,000000,24.71,24.71,24.251,24.5,84072,0
+HSTM.US,D,20180424,000000,24.58,24.62,24.03,24.3,50127,0
+HSTM.US,D,20180425,000000,24.26,24.35,23.92,24.03,83708,0
+HSTM.US,D,20180426,000000,24.08,24.66,24.08,24.13,125704,0
+HSTM.US,D,20180427,000000,24.13,24.35,23.87,23.98,88767,0
+HSTM.US,D,20180430,000000,23.99,24.02,23.09,23.19,130026,0
+HSTM.US,D,20180501,000000,24.59,25.32,23.62,25.14,351798,0
+HSTM.US,D,20180502,000000,25.14,25.39,25.05,25.24,291625,0
+HSTM.US,D,20180503,000000,25.24,25.82,24.83,25.67,330793,0
+HSTM.US,D,20180504,000000,25.63,26.31,24.956,26.31,122802,0
+HSTM.US,D,20180507,000000,26.33,26.88,26.2501,26.75,183297,0
+HSTM.US,D,20180508,000000,26.64,26.97,26.54,26.92,154943,0
+HSTM.US,D,20180509,000000,27.06,27.29,26.765,27.25,81224,0
+HSTM.US,D,20180510,000000,27.36,27.89,26.91,27.62,98111,0
+HSTM.US,D,20180511,000000,27.59,27.79,27.35,27.44,65649,0
+HSTM.US,D,20180514,000000,27.43,27.65,26.99,27.02,71997,0
+HSTM.US,D,20180515,000000,26.99,27.475,26.82,26.86,99432,0
+HSTM.US,D,20180516,000000,26.9,27.5,26.9,27.37,112355,0
+HSTM.US,D,20180517,000000,27.29,27.62,27.05,27.4,78897,0
+HSTM.US,D,20180518,000000,27.46,27.8,27.2903,27.7,82252,0
+HSTM.US,D,20180521,000000,27.86,28.01,27.58,27.78,66425,0
+HSTM.US,D,20180522,000000,27.82,27.82,27.4,27.54,71095,0
+HSTM.US,D,20180523,000000,27.5,27.83,27.275,27.5,134102,0
+HSTM.US,D,20180524,000000,27.49,27.72,27.4,27.4,202024,0
+HSTM.US,D,20180525,000000,27.41,27.82,27.4,27.46,343308,0
+HSTM.US,D,20180529,000000,27.37,28.86,27.3,28.65,451276,0
+HSTM.US,D,20180530,000000,28.75,29.16,28.03,28.14,248511,0
+HSTM.US,D,20180531,000000,28.15,28.53,27.83,27.85,190894,0
+HSTM.US,D,20180601,000000,27.97,28.15,27.67,27.9,264006,0
+HSTM.US,D,20180604,000000,28.07,28.53,27.54,27.92,191921,0
+HSTM.US,D,20180605,000000,27.93,28.355,27.93,28.06,232073,0
+HSTM.US,D,20180606,000000,28.11,28.54,27.93,28.01,226015,0
+HSTM.US,D,20180607,000000,28.02,28.6,27.55,27.73,187897,0
+HSTM.US,D,20180608,000000,27.71,28.3,27.65,27.92,215313,0
+HSTM.US,D,20180611,000000,27.92,28.29,27.74,28,119524,0
+HSTM.US,D,20180612,000000,28.06,28.8,28.04,28.64,213334,0
+HSTM.US,D,20180613,000000,28.63,29.07,28.51,28.75,124685,0
+HSTM.US,D,20180614,000000,26.65,28.1,26.65,27.94,212339,0
+HSTM.US,D,20180615,000000,27.82,28.37,27.66,28.33,355058,0
+HSTM.US,D,20180618,000000,28.28,28.74,27.26,28.71,122971,0
+HSTM.US,D,20180619,000000,28.61,29.02,28.09,28.22,202525,0
+HSTM.US,D,20180620,000000,28.24,28.455,28.07,28.34,210548,0
+HSTM.US,D,20180621,000000,28.35,28.35,27.8,27.96,99471,0
+HSTM.US,D,20180622,000000,28.04,28.05,27.59,27.94,366895,0
+HSTM.US,D,20180625,000000,27.82,27.92,27.33,27.91,229232,0
+HSTM.US,D,20180626,000000,27.84,28.11,27.79,27.8,177142,0
+HSTM.US,D,20180627,000000,27.81,27.81,27.24,27.31,148025,0
+HSTM.US,D,20180628,000000,27.29,27.5,27.09,27.35,140848,0
+HSTM.US,D,20180629,000000,27.44,27.44,27.12,27.31,94327,0
+HSTM.US,D,20180702,000000,27.21,27.81,27.06,27.79,170018,0
+HSTM.US,D,20180703,000000,27.8,28.35,27.76,28,117275,0
+HSTM.US,D,20180705,000000,28,28.35,27.94,28.01,434674,0
+HSTM.US,D,20180706,000000,28.05,28.67,28.05,28.59,236231,0
+HSTM.US,D,20180709,000000,28.67,30.84,28.5316,30.71,550869,0
+HSTM.US,D,20180710,000000,30.89,30.89,29.88,30.12,201578,0
+HSTM.US,D,20180711,000000,29.2,29.5078,28.63,29.15,194904,0
+HSTM.US,D,20180712,000000,29.25,29.76,29,29.4,150723,0
+HSTM.US,D,20180713,000000,29.48,29.5,29.11,29.39,81259,0
+HSTM.US,D,20180716,000000,29.4,29.48,28.95,29.29,109676,0
+HSTM.US,D,20180717,000000,29.3,29.49,29.02,29.05,73609,0
+HSTM.US,D,20180718,000000,29.05,29.05,28.55,28.78,78756,0
+HSTM.US,D,20180719,000000,28.77,29.22,28.6883,29.1,81240,0
+HSTM.US,D,20180720,000000,29.11,29.4,29.08,29.15,91595,0
+HSTM.US,D,20180723,000000,29.03,29.2999,28.7943,29.16,95161,0
+HSTM.US,D,20180724,000000,29.47,30.28,26.1801,27.26,397540,0
+HSTM.US,D,20180725,000000,27.31,28.83,27.22,27.87,262875,0
+HSTM.US,D,20180726,000000,27.91,28.51,27.89,28.36,222857,0
+HSTM.US,D,20180727,000000,28.27,28.44,27.62,27.94,201452,0
+HSTM.US,D,20180730,000000,27.95,27.985,27.51,27.55,146075,0
+HSTM.US,D,20180731,000000,27.58,28.1,27.2365,28.08,168952,0
+HSTM.US,D,20180801,000000,28.11,29.03,28.11,28.94,280235,0
+HSTM.US,D,20180802,000000,28.94,29.24,28.65,29.1,140308,0
+HSTM.US,D,20180803,000000,29.11,29.345,28.59,29,105643,0
+HSTM.US,D,20180806,000000,29,29.3658,28.81,29.34,89888,0
+HSTM.US,D,20180807,000000,29.35,29.46,28.97,29.4,107043,0
+HSTM.US,D,20180808,000000,29.42,29.73,28.8,29.63,132205,0
+HSTM.US,D,20180809,000000,29.59,30.06,29.48,29.76,98257,0
+HSTM.US,D,20180810,000000,29.63,30.53,29.355,30.04,122901,0
+HSTM.US,D,20180813,000000,30.05,30.25,29.61,29.77,59599,0
+HSTM.US,D,20180814,000000,29.87,30.31,29.76,29.88,80377,0
+HSTM.US,D,20180815,000000,29.8,29.8,29.23,29.52,57045,0
+HSTM.US,D,20180816,000000,29.61,30.25,29.52,30.21,69342,0
+HSTM.US,D,20180817,000000,30.15,30.26,29.8715,30.21,50824,0
+HSTM.US,D,20180820,000000,30.32,30.45,29.86,30.44,92210,0
+HSTM.US,D,20180821,000000,30.5,30.78,30.38,30.72,102368,0
+HSTM.US,D,20180822,000000,30.73,31.01,30.56,30.95,95698,0
+HSTM.US,D,20180823,000000,30.94,31.23,30.88,30.96,87056,0
+HSTM.US,D,20180824,000000,30.95,31.36,30.95,31.29,57213,0
+HSTM.US,D,20180827,000000,31.43,31.56,31.085,31.2,94952,0
+HSTM.US,D,20180828,000000,31.37,31.37,30.81,31.04,58986,0
+HSTM.US,D,20180829,000000,31.06,31.19,30.63,30.7,70633,0
+HSTM.US,D,20180830,000000,30.69,30.94,30.52,30.9,60181,0
+HSTM.US,D,20180831,000000,31.2,31.8,30.875,31.73,169483,0
+HSTM.US,D,20180904,000000,31.73,31.86,30.61,31.33,202842,0
+HSTM.US,D,20180905,000000,31.34,31.47,30.38,31.04,470134,0
+HSTM.US,D,20180906,000000,31.01,31.51,30.44,31.27,92700,0
+HSTM.US,D,20180907,000000,31.23,31.55,30.95,31.1,74691,0
+HSTM.US,D,20180910,000000,31.23,31.39,30.875,31.29,60901,0
+HSTM.US,D,20180911,000000,31.19,31.48,30.97,31.09,89936,0
+HSTM.US,D,20180912,000000,31.05,31.08,30.44,30.94,80574,0
+HSTM.US,D,20180913,000000,31.09,31.27,30.7456,31.1,65632,0
+HSTM.US,D,20180914,000000,31.09,31.48,30.93,31.43,87467,0
+HSTM.US,D,20180917,000000,31.49,31.49,30.7701,31.07,96682,0
+HSTM.US,D,20180918,000000,31.04,31.41,30.9,31.13,69123,0
+HSTM.US,D,20180919,000000,31.09,31.09,30.04,30.08,144438,0
+HSTM.US,D,20180920,000000,30.17,30.72,30.11,30.44,82235,0
+HSTM.US,D,20180921,000000,30.43,30.615,29.99,30.2,241742,0
+HSTM.US,D,20180924,000000,30.27,30.49,29.59,30.29,150309,0
+HSTM.US,D,20180925,000000,30.3,30.64,30.08,30.4,73258,0
+HSTM.US,D,20180926,000000,30.47,30.71,30.07,30.47,101134,0
+HSTM.US,D,20180927,000000,30.31,30.89,30.25,30.56,117461,0
+HSTM.US,D,20180928,000000,30.65,31.09,30.59,31.01,117060,0
+HSTM.US,D,20181001,000000,31.1,31.2061,30.15,30.15,87943,0
+HSTM.US,D,20181002,000000,30.11,30.33,29.55,29.67,82873,0
+HSTM.US,D,20181003,000000,29.69,29.91,29.19,29.89,113478,0
+HSTM.US,D,20181004,000000,29.91,29.91,29.46,29.52,66873,0
+HSTM.US,D,20181005,000000,29.58,29.72,28.83,29.31,77875,0
+HSTM.US,D,20181008,000000,29.33,29.565,28.74,29.17,128313,0
+HSTM.US,D,20181009,000000,29.09,29.58,28.825,29.31,146576,0
+HSTM.US,D,20181010,000000,29.23,29.34,27.73,27.9,253150,0
+HSTM.US,D,20181011,000000,27.87,27.96,27.17,27.17,301745,0
+HSTM.US,D,20181012,000000,27.53,27.53,26.42,26.91,229786,0
+HSTM.US,D,20181015,000000,26.91,27.55,26.91,27.22,241756,0
+HSTM.US,D,20181016,000000,27.34,28.32,27.18,28.14,238551,0
+HSTM.US,D,20181017,000000,28.14,28.9,27.64,28.74,533315,0
+HSTM.US,D,20181018,000000,28.73,29.06,27.94,28.13,88508,0
+HSTM.US,D,20181019,000000,28.12,28.53,27.8,27.89,109060,0
+HSTM.US,D,20181022,000000,28.06,29.15,27.62,28.27,146920,0
+HSTM.US,D,20181023,000000,28.15,28.56,26.41,28.38,215707,0
+HSTM.US,D,20181024,000000,28.4,28.43,27.42,27.45,125909,0
+HSTM.US,D,20181025,000000,27.53,27.53,26.3,26.55,154186,0
+HSTM.US,D,20181026,000000,26.25,27.49,25.94,26.4,109516,0
+HSTM.US,D,20181029,000000,26.72,27.08,26.04,26.24,65966,0
+HSTM.US,D,20181030,000000,26.23,26.8,26.12,26.27,98050,0
+HSTM.US,D,20181031,000000,26.57,26.6,26.18,26.31,117111,0
+HSTM.US,D,20181101,000000,26.46,26.85,26.46,26.59,142378,0
+HSTM.US,D,20181102,000000,26.7,26.9,26.17,26.27,442566,0
+HSTM.US,D,20181105,000000,26.38,26.38,25.475,25.5,228152,0
+HSTM.US,D,20181106,000000,25.46,25.97,25.46,25.84,392641,0
+HSTM.US,D,20181107,000000,25.99,26.54,25.75,25.97,319254,0
+HSTM.US,D,20181108,000000,25.86,26.5,25.86,26.11,277388,0
+HSTM.US,D,20181109,000000,26.1,26.73,25.53,25.66,305857,0
+HSTM.US,D,20181112,000000,25.67,25.96,24.97,25.17,105862,0
+HSTM.US,D,20181113,000000,25.28,25.292,24.65,24.81,114699,0
+HSTM.US,D,20181114,000000,24.98,25.5,24.62,24.73,113962,0
+HSTM.US,D,20181115,000000,24.63,24.97,24.43,24.56,246297,0
+HSTM.US,D,20181116,000000,24.43,24.8,24.1,24.28,179565,0
+HSTM.US,D,20181119,000000,24.26,24.32,23.58,23.62,302663,0
+HSTM.US,D,20181120,000000,23.35,23.82,23.3,23.6,100830,0
+HSTM.US,D,20181121,000000,23.67,23.93,23.59,23.64,51466,0
+HSTM.US,D,20181123,000000,23.57,24.03,23.57,23.86,24387,0
+HSTM.US,D,20181126,000000,23.97,24.12,23.67,23.79,126966,0
+HSTM.US,D,20181127,000000,23.7,24.08,23.45,23.97,129294,0
+HSTM.US,D,20181128,000000,23.86,24.71,23.795,24.48,214085,0
+HSTM.US,D,20181129,000000,24.4,24.79,24.19,24.47,126660,0
+HSTM.US,D,20181130,000000,24.52,24.81,24.24,24.64,241749,0
+HSTM.US,D,20181203,000000,24.79,25.19,24.46,24.84,223797,0
+HSTM.US,D,20181204,000000,24.7,24.99,24.16,24.39,341920,0
+HSTM.US,D,20181206,000000,24.14,25.73,23.8346,25.68,276183,0
+HSTM.US,D,20181207,000000,25.59,25.77,24.6,24.93,254647,0
+HSTM.US,D,20181210,000000,24.93,25.53,24.87,25.33,178460,0
+HSTM.US,D,20181211,000000,25.57,25.91,25.1,25.45,183570,0
+HSTM.US,D,20181212,000000,25.69,26.285,25.62,25.94,127920,0
+HSTM.US,D,20181213,000000,26.02,26.38,25.83,25.99,132862,0
+HSTM.US,D,20181214,000000,25.78,26.1349,25.2601,25.36,127482,0
+HSTM.US,D,20181217,000000,25.36,25.36,24.35,24.52,124626,0
+HSTM.US,D,20181218,000000,24.74,24.9,24.2,24.38,109430,0
+HSTM.US,D,20181219,000000,24.37,25.01,23.84,24.03,103104,0
+HSTM.US,D,20181220,000000,23.97,24.1,23.46,23.99,201541,0
+HSTM.US,D,20181221,000000,24.06,24.33,23.25,23.28,330468,0
+HSTM.US,D,20181224,000000,23.26,23.52,23.11,23.17,55742,0
+HSTM.US,D,20181226,000000,23.34,23.89,23.06,23.8,112950,0
+HSTM.US,D,20181227,000000,23.53,23.96,23.09,23.96,94453,0
+HSTM.US,D,20181228,000000,24.02,24.38,23.71,24,74456,0
+HSTM.US,D,20181231,000000,24.13,24.37,23.82,24.15,99526,0
+HSTM.US,D,20190102,000000,23.89,24.38,23.83,24.32,148108,0
+HSTM.US,D,20190103,000000,24.25,24.3,23.61,23.9,102906,0
+HSTM.US,D,20190104,000000,24.04,24.57,23.81,24.44,95694,0
+HSTM.US,D,20190107,000000,24.43,24.86,24.07,24.47,89200,0
+HSTM.US,D,20190108,000000,24.65,24.7465,24.345,24.69,64314,0
+HSTM.US,D,20190109,000000,24.81,25.16,24.71,24.72,68259,0
+HSTM.US,D,20190110,000000,24.93,25.01,24.68,24.92,58861,0
+HSTM.US,D,20190111,000000,24.93,25.3,24.68,24.79,46100,0
+HSTM.US,D,20190114,000000,24.68,24.75,24.29,24.44,49938,0
+HSTM.US,D,20190115,000000,24.45,24.83,24.435,24.61,68759,0
+HSTM.US,D,20190116,000000,24.76,24.96,24.63,24.78,54095,0
+HSTM.US,D,20190117,000000,24.69,25.18,24.69,25.06,77464,0
+HSTM.US,D,20190118,000000,25.11,25.29,24.9404,25.26,57053,0
+HSTM.US,D,20190122,000000,25.16,25.16,24.67,24.9,68408,0
+HSTM.US,D,20190123,000000,24.89,25.25,24.87,24.93,62433,0
+HSTM.US,D,20190124,000000,24.94,25.53,24.93,25.47,99571,0
+HSTM.US,D,20190125,000000,25.6,25.8595,25.47,25.56,42092,0
+HSTM.US,D,20190128,000000,25.38,25.44,24.78,25.02,45295,0
+HSTM.US,D,20190129,000000,25.02,25.17,24.6,24.66,48921,0
+HSTM.US,D,20190130,000000,24.67,24.91,24.45,24.83,49632,0
+HSTM.US,D,20190131,000000,24.82,25.3,24.82,25.16,76644,0
+HSTM.US,D,20190201,000000,25.17,25.21,24.73,25.08,88161,0
+HSTM.US,D,20190204,000000,25.09,25.35,24.71,25.34,79320,0
+HSTM.US,D,20190205,000000,25.46,26.14,25.46,25.8,128260,0
+HSTM.US,D,20190206,000000,25.81,25.81,25.49,25.6,49302,0
+HSTM.US,D,20190207,000000,25.45,25.6,25.22,25.3,32732,0
+HSTM.US,D,20190208,000000,25.17,25.5,25.12,25.5,42052,0
+HSTM.US,D,20190211,000000,25.5,25.92,25.5,25.88,51092,0
+HSTM.US,D,20190212,000000,25.99,26.32,25.85,26.28,93541,0
+HSTM.US,D,20190213,000000,26.46,26.48,26.02,26.17,91674,0
+HSTM.US,D,20190214,000000,26.09,26.44,26.09,26.32,72266,0
+HSTM.US,D,20190215,000000,26.51,27.06,26.35,26.88,84126,0
+HSTM.US,D,20190219,000000,26.9,27.22,26.55,26.97,160616,0
+HSTM.US,D,20190220,000000,29,30,27.66,27.93,271015,0
+HSTM.US,D,20190221,000000,27.68,27.745,27.25,27.65,127169,0
+HSTM.US,D,20190222,000000,27.65,27.65,27.105,27.27,88773,0
+HSTM.US,D,20190225,000000,27.39,27.66,27.15,27.16,71461,0
+HSTM.US,D,20190226,000000,27.14,27.25,26.61,26.99,208153,0
+HSTM.US,D,20190227,000000,26.83,27.96,26.59,27.37,405986,0
+HSTM.US,D,20190228,000000,27.41,27.94,27.29,27.8,125835,0
+HSTM.US,D,20190301,000000,27.87,27.99,27.52,27.91,122140,0
+HSTM.US,D,20190304,000000,27.91,27.9389,27.13,27.25,128807,0
+HSTM.US,D,20190305,000000,27.41,27.86,26.96,27.23,117854,0
+HSTM.US,D,20190306,000000,27.24,27.24,26.3,26.36,81264,0
+HSTM.US,D,20190307,000000,26.37,26.53,26.17,26.32,61127,0
+HSTM.US,D,20190308,000000,26.23,26.44,26.04,26.28,68841,0
+HSTM.US,D,20190311,000000,26.28,26.84,26.095,26.82,114063,0
+HSTM.US,D,20190312,000000,26.97,27.44,26.62,27.15,96027,0
+HSTM.US,D,20190313,000000,27.27,27.89,27.2,27.4,94079,0
+HSTM.US,D,20190314,000000,27.39,27.89,27.345,27.53,100482,0
+HSTM.US,D,20190315,000000,27.59,27.88,27.53,27.61,303362,0
+HSTM.US,D,20190318,000000,27.46,28.2,27.46,28.02,156101,0
+HSTM.US,D,20190319,000000,28.05,28.3734,27.87,28.25,90835,0
+HSTM.US,D,20190320,000000,28.25,28.54,27.82,28.06,86610,0
+HSTM.US,D,20190321,000000,27.98,28.65,27.875,28.44,106512,0
+HSTM.US,D,20190322,000000,28.43,28.86,27.85,27.85,177681,0
+HSTM.US,D,20190325,000000,27.85,28.1,27.53,27.99,78534,0
+HSTM.US,D,20190326,000000,28.14,28.58,28.04,28.23,99898,0
+HSTM.US,D,20190327,000000,28.15,28.28,27.58,27.91,72901,0
+HSTM.US,D,20190328,000000,27.97,28.16,27.67,28.15,62578,0
+HSTM.US,D,20190329,000000,28.14,28.65,27.81,28.06,346110,0
+HSTM.US,D,20190401,000000,28.21,28.34,27.9,28.33,161964,0
+HSTM.US,D,20190402,000000,28.31,28.545,27.99,28.2,73183,0
+HSTM.US,D,20190403,000000,28.37,28.55,28.03,28.21,120107,0
+HSTM.US,D,20190404,000000,28.27,28.34,27.99,28.23,46418,0
+HSTM.US,D,20190405,000000,28.36,28.56,28.245,28.39,53126,0
+HSTM.US,D,20190408,000000,28.38,28.44,27.85,28.24,72357,0
+HSTM.US,D,20190409,000000,28.26,28.56,28.03,28.26,107040,0
+HSTM.US,D,20190410,000000,28.27,29.04,28.2,28.91,117371,0
+HSTM.US,D,20190411,000000,28.98,28.98,28.51,28.63,54230,0
+HSTM.US,D,20190412,000000,28.74,28.74,28.44,28.46,55103,0
+HSTM.US,D,20190415,000000,28.52,28.68,28.34,28.55,39726,0
+HSTM.US,D,20190416,000000,28.67,28.8,28.02,28.06,60303,0
+HSTM.US,D,20190417,000000,28.1,28.17,26.59,26.93,98054,0
+HSTM.US,D,20190418,000000,26.86,27.2,26.48,27.09,89559,0
+HSTM.US,D,20190422,000000,27.13,27.4272,26.44,27.2,120678,0
+HSTM.US,D,20190423,000000,28.95,29.3044,25.17,25.8,274920,0
+HSTM.US,D,20190424,000000,25.8,26.46,25.6,26.25,149354,0
+HSTM.US,D,20190425,000000,26.25,26.25,25.645,25.87,123623,0
+HSTM.US,D,20190426,000000,26,26.38,25.88,26.29,114297,0
+HSTM.US,D,20190429,000000,26.32,26.77,26.28,26.41,117667,0
+HSTM.US,D,20190430,000000,26.4,26.52,25.82,26.18,171602,0
+HSTM.US,D,20190501,000000,26.21,26.43,25.99,26.22,231712,0
+HSTM.US,D,20190502,000000,26.23,26.68,26.1,26.4,76570,0
+HSTM.US,D,20190503,000000,26.55,27.08,26.51,27.02,80478,0
+HSTM.US,D,20190506,000000,26.66,27.525,26.485,27.42,91455,0
+HSTM.US,D,20190507,000000,27.17,27.42,25.845,26.03,95451,0
+HSTM.US,D,20190508,000000,26.03,26.45,25.92,26.21,191801,0
+HSTM.US,D,20190509,000000,26.11,26.59,26,26.39,93683,0
+HSTM.US,D,20190510,000000,26.33,26.36,25.68,26.26,75999,0
+HSTM.US,D,20190513,000000,25.86,25.98,25.54,25.56,80347,0
+HSTM.US,D,20190514,000000,25.56,25.84,25.285,25.79,91189,0
+HSTM.US,D,20190515,000000,25.64,26.14,25.62,25.91,67986,0
+HSTM.US,D,20190516,000000,25.94,26.15,25.62,25.69,48019,0
+HSTM.US,D,20190517,000000,25.55,25.79,25.31,25.35,55470,0
+HSTM.US,D,20190520,000000,25.15,25.7,24.74,25.65,58092,0
+HSTM.US,D,20190521,000000,25.78,26.18,25.78,25.97,66613,0
+HSTM.US,D,20190522,000000,25.91,26.13,25.48,25.73,59910,0
+HSTM.US,D,20190523,000000,25.5,25.7,24.89,25.01,64049,0
+HSTM.US,D,20190524,000000,25.1,25.41,24.86,25.29,38365,0
+HSTM.US,D,20190528,000000,25.34,25.54,25.19,25.3,83628,0
+HSTM.US,D,20190529,000000,25.22,25.295,24.23,24.48,122594,0
+HSTM.US,D,20190530,000000,24.48,24.83,24.34,24.73,92924,0
+HSTM.US,D,20190531,000000,24.65,25.21,24.3589,25,108009,0
+HSTM.US,D,20190603,000000,24.91,25.07,24.6001,24.88,125359,0
+HSTM.US,D,20190604,000000,25.14,25.38,24.99,25.17,198788,0
+HSTM.US,D,20190605,000000,25.28,25.49,24.685,24.76,99646,0
+HSTM.US,D,20190606,000000,24.79,24.8,24.3,24.45,59078,0
+HSTM.US,D,20190607,000000,24.47,25.15,24.37,25.12,134419,0
+HSTM.US,D,20190610,000000,25.18,25.71,25.18,25.54,71220,0
+HSTM.US,D,20190611,000000,25.68,25.73,25.16,25.59,133527,0
+HSTM.US,D,20190612,000000,25.55,26.18,25.225,25.94,99686,0
+HSTM.US,D,20190613,000000,25.96,26.38,25.86,26.05,66099,0
+HSTM.US,D,20190614,000000,26,26.24,25.49,25.52,66550,0
+HSTM.US,D,20190617,000000,25.5,25.68,25.16,25.48,102086,0
+HSTM.US,D,20190618,000000,25.61,25.95,25.1,25.67,88351,0
+HSTM.US,D,20190619,000000,25.71,25.78,25.3,25.69,67213,0
+HSTM.US,D,20190620,000000,25.73,26.07,25.55,25.57,70682,0
+HSTM.US,D,20190621,000000,25.44,25.75,25.31,25.49,186199,0
+HSTM.US,D,20190624,000000,25.7,25.8,25.49,25.65,86713,0
+HSTM.US,D,20190625,000000,25.74,25.9375,25.37,25.47,86142,0
+HSTM.US,D,20190626,000000,25.43,25.77,24.88,24.88,155192,0
+HSTM.US,D,20190627,000000,24.89,26.05,24.88,26.03,151182,0
+HSTM.US,D,20190628,000000,26.02,26.46,25.78,25.86,847868,0
+HSTM.US,D,20190701,000000,26.15,26.3341,25.63,25.92,127825,0
+HSTM.US,D,20190702,000000,25.91,26.52,25.67,25.95,96953,0
+HSTM.US,D,20190703,000000,26.04,26.49,26.04,26.15,96552,0
+HSTM.US,D,20190705,000000,26.02,26.12,25.59,26.03,188302,0
+HSTM.US,D,20190708,000000,26.06,26.43,25.9656,26.39,98588,0
+HSTM.US,D,20190709,000000,26.32,26.56,26.045,26.41,125070,0
+HSTM.US,D,20190710,000000,26.43,26.9,26.43,26.62,97569,0
+HSTM.US,D,20190711,000000,26.61,26.71,26.39,26.71,78275,0
+HSTM.US,D,20190712,000000,26.68,26.68,26.15,26.16,93112,0
+HSTM.US,D,20190715,000000,26.22,26.34,26.15,26.26,71648,0
+HSTM.US,D,20190716,000000,26.19,26.49,26.15,26.36,97612,0
+HSTM.US,D,20190717,000000,26.36,26.63,26.205,26.55,81719,0
+HSTM.US,D,20190718,000000,26.61,26.88,26.395,26.59,90022,0
+HSTM.US,D,20190719,000000,26.51,26.76,26.47,26.7,151622,0
+HSTM.US,D,20190722,000000,26.8,26.89,26.23,26.67,107853,0
+HSTM.US,D,20190723,000000,26.49,26.97,25.75,26.49,154260,0
+HSTM.US,D,20190724,000000,26.25,27.03,26.03,27.02,136627,0
+HSTM.US,D,20190725,000000,27.1,27.4,26.82,27.22,119378,0
+HSTM.US,D,20190726,000000,27.31,27.82,27.29,27.6,119376,0
+HSTM.US,D,20190729,000000,27.64,27.64,26.77,27.31,188594,0
+HSTM.US,D,20190730,000000,27.27,28.1,27.25,28.02,176549,0
+HSTM.US,D,20190731,000000,28.06,28.67,27.89,28.24,202251,0
+HSTM.US,D,20190801,000000,28.13,28.94,28.13,28.59,208599,0
+HSTM.US,D,20190802,000000,28.51,28.57,28,28.44,121444,0
+HSTM.US,D,20190805,000000,28.22,28.335,27.79,28.04,182638,0
+HSTM.US,D,20190806,000000,28.03,28.27,27.13,27.4,162154,0
+HSTM.US,D,20190807,000000,27.2,27.93,27.2,27.78,131826,0
+HSTM.US,D,20190808,000000,27.75,28.75,27.72,28.41,150311,0
+HSTM.US,D,20190809,000000,28.43,28.63,28.09,28.32,151085,0
+HSTM.US,D,20190812,000000,28.31,28.84,28.25,28.47,179431,0
+HSTM.US,D,20190813,000000,28.42,28.92,28.15,28.64,172040,0
+HSTM.US,D,20190814,000000,28.34,28.7,27.94,27.96,228101,0
+HSTM.US,D,20190815,000000,27.78,28.26,27.78,27.99,161402,0
+HSTM.US,D,20190816,000000,28.14,28.76,28.14,28.33,930047,0
+HSTM.US,D,20190819,000000,28.57,28.83,27.88,27.94,233281,0
+HSTM.US,D,20190820,000000,28.06,28.37,27.59,27.62,198371,0
+HSTM.US,D,20190821,000000,27.81,27.89,27.46,27.63,146391,0
+HSTM.US,D,20190822,000000,27.68,27.97,27.26,27.36,75928,0
+HSTM.US,D,20190823,000000,27.38,27.44,26.3,26.36,210289,0
+HSTM.US,D,20190826,000000,26.53,26.78,26.3,26.72,71410,0
+HSTM.US,D,20190827,000000,26.88,27.11,26.41,26.41,110289,0
+HSTM.US,D,20190828,000000,26.4,26.69,26.27,26.31,107982,0
+HSTM.US,D,20190829,000000,26.48,26.68,26.22,26.32,84194,0
+HSTM.US,D,20190830,000000,26.11,26.175,25.07,25.27,336771,0
+HSTM.US,D,20190903,000000,25.11,25.51,24.93,25.19,235172,0
+HSTM.US,D,20190904,000000,25.34,25.63,24.67,25.17,962919,0
+HSTM.US,D,20190905,000000,25.41,26.11,25.22,25.52,178779,0
+HSTM.US,D,20190906,000000,25.61,25.95,25.28,25.75,117888,0
+HSTM.US,D,20190909,000000,26.02,26.02,25.36,25.78,114316,0
+HSTM.US,D,20190910,000000,25.72,26.29,25.41,25.98,124713,0
+HSTM.US,D,20190911,000000,26.15,26.69,26.06,26.6,125131,0
+HSTM.US,D,20190912,000000,26.66,27.01,26.49,26.52,181737,0
+HSTM.US,D,20190913,000000,26.61,26.84,26.48,26.49,99846,0
+HSTM.US,D,20190916,000000,26.35,27.13,26.35,26.99,70624,0
+HSTM.US,D,20190917,000000,26.91,27.25,26.73,27.11,60894,0
+HSTM.US,D,20190918,000000,27.08,27.08,26.19,26.48,130335,0
+HSTM.US,D,20190919,000000,26.52,26.72,26.27,26.34,201393,0
+HSTM.US,D,20190920,000000,26.33,26.8,26.33,26.67,213183,0
+HSTM.US,D,20190923,000000,26.7,26.7,26.36,26.38,67280,0
+HSTM.US,D,20190924,000000,26.46,26.65,26.29,26.36,150599,0
+HSTM.US,D,20190925,000000,26.39,26.79,26.07,26.66,140172,0
+HSTM.US,D,20190926,000000,26.63,26.75,25.73,26.18,101786,0
+HSTM.US,D,20190927,000000,26.29,26.4,25.77,25.96,87828,0
+HSTM.US,D,20190930,000000,25.97,26.19,25.64,25.89,160617,0
+HSTM.US,D,20191001,000000,26.02,26.2,25.57,25.74,139148,0
+HSTM.US,D,20191002,000000,25.72,25.72,25.08,25.35,118798,0
+HSTM.US,D,20191003,000000,25.29,25.99,25.26,25.73,115304,0
+HSTM.US,D,20191004,000000,25.79,26.23,25.67,26.18,115602,0
+HSTM.US,D,20191007,000000,26.12,26.44,25.83,26.34,132724,0
+HSTM.US,D,20191008,000000,26.17,26.17,25.49,25.5,81601,0
+HSTM.US,D,20191009,000000,25.66,25.843,25.62,25.72,51531,0
+HSTM.US,D,20191010,000000,25.74,25.84,25.56,25.63,62007,0
+HSTM.US,D,20191011,000000,25.79,26.205,25.59,25.84,89085,0
+HSTM.US,D,20191014,000000,25.79,25.94,25.555,25.92,71173,0
+HSTM.US,D,20191015,000000,26.07,26.42,25.915,26.165,37206,0
+HSTM.US,D,20191016,000000,26.15,26.56,26.09,26.25,188205,0
+HSTM.US,D,20191017,000000,26.32,26.715,26.285,26.49,74161,0
+HSTM.US,D,20191018,000000,26.38,26.4,25.88,26.16,86299,0
+HSTM.US,D,20191021,000000,26.39,26.58,26.25,26.35,71932,0
+HSTM.US,D,20191022,000000,27.2,28.16,25.82,27.82,255185,0
+HSTM.US,D,20191023,000000,27.97,28.54,27.6,27.97,148043,0
+HSTM.US,D,20191024,000000,27.9,28.39,27.8157,28.145,188396,0
+HSTM.US,D,20191025,000000,28.05,28.42,27.91,28,127235,0
+HSTM.US,D,20191028,000000,28.05,28.37,27.85,28.03,162509,0
+HSTM.US,D,20191029,000000,28.11,28.72,27.98,28.52,166116,0
+HSTM.US,D,20191030,000000,28.43,29,28.38,28.94,101801,0
+HSTM.US,D,20191031,000000,28.92,29.02,28,28.06,124560,0
+HSTM.US,D,20191101,000000,28.06,28.47,27.89,27.96,90593,0
+HSTM.US,D,20191104,000000,28.07,28.18,27.435,27.52,107569,0
+HSTM.US,D,20191105,000000,27.55,27.76,27.13,27.24,228794,0
+HSTM.US,D,20191106,000000,27.27,27.64,27.045,27.17,83001,0
+HSTM.US,D,20191107,000000,27.38,27.58,27.12,27.24,109746,0
+HSTM.US,D,20191108,000000,27.23,27.425,27.05,27.38,66551,0
+HSTM.US,D,20191111,000000,27.18,27.75,27.18,27.34,59952,0
+HSTM.US,D,20191112,000000,27.29,27.68,26.925,27.47,89227,0
+HSTM.US,D,20191113,000000,27.35,27.51,27.18,27.31,197233,0
+HSTM.US,D,20191114,000000,27.33,27.36,26.99,27.14,76004,0
+HSTM.US,D,20191115,000000,27.28,27.37,26.82,27.21,106795,0
+HSTM.US,D,20191118,000000,27.19,27.24,26.805,26.895,75291,0
+HSTM.US,D,20191119,000000,26.97,27.23,26.76,27.08,58500,0
+HSTM.US,D,20191120,000000,26.89,27.53,26.89,27.31,113061,0
+HSTM.US,D,20191121,000000,27.41,27.68,27.12,27.59,90679,0
+HSTM.US,D,20191122,000000,27.65,27.795,27.35,27.62,67499,0
+HSTM.US,D,20191125,000000,27.62,28.755,27.62,28.63,102937,0
+HSTM.US,D,20191126,000000,28.63,28.81,28.43,28.64,98074,0
+HSTM.US,D,20191127,000000,28.69,28.69,27.9959,28.11,59406,0
+HSTM.US,D,20191129,000000,29.03,29.34,28.69,29.13,203106,0
+HSTM.US,D,20191202,000000,29.09,29.13,28.18,28.46,188009,0
+HSTM.US,D,20191203,000000,28.29,28.96,27.97,28.67,805634,0
+HSTM.US,D,20191204,000000,28.75,29.12,28.615,28.72,194468,0
+HSTM.US,D,20191205,000000,28.69,28.72,28.035,28.12,151340,0
+HSTM.US,D,20191206,000000,28.2,28.99,28,28.86,219540,0
+HSTM.US,D,20191209,000000,28.79,29.31,28.77,29.16,118661,0
+HSTM.US,D,20191210,000000,29.06,29.38,28.87,29.03,118034,0
+HSTM.US,D,20191211,000000,28.95,28.995,28.34,28.37,129624,0
+HSTM.US,D,20191212,000000,28.32,28.585,28.0449,28.08,170221,0
+HSTM.US,D,20191213,000000,28.11,28.31,27.69,28,168485,0
+HSTM.US,D,20191216,000000,28,29.78,28,29.26,413899,0
+HSTM.US,D,20191217,000000,29.48,29.48,28.34,28.715,181710,0
+HSTM.US,D,20191218,000000,28.87,29.08,28.41,28.49,232565,0
+HSTM.US,D,20191219,000000,28.66,28.66,27.85,28.05,208991,0
+HSTM.US,D,20191220,000000,28.08,28.15,27.664,27.9,304863,0
+HSTM.US,D,20191223,000000,27.9,28.04,27.38,27.91,117165,0
+HSTM.US,D,20191224,000000,27.95,27.98,27.675,27.97,37473,0
+HSTM.US,D,20191226,000000,27.94,28.11,27.53,27.7,143990,0
+HSTM.US,D,20191227,000000,27.77,27.82,27.46,27.62,79352,0
+HSTM.US,D,20191230,000000,27.55,27.55,27.2,27.22,233227,0
+HSTM.US,D,20191231,000000,27.11,27.49,26.91,27.2,145898,0
+HSTM.US,D,20200102,000000,27.31,27.505,26.84,27.04,105154,0
+HSTM.US,D,20200103,000000,26.75,27.17,26.75,27.04,132568,0
+HSTM.US,D,20200106,000000,26.97,27.195,26.82,27,138744,0
+HSTM.US,D,20200107,000000,26.88,26.88,26.5,26.6,83990,0
+HSTM.US,D,20200108,000000,26.67,26.71,26.4,26.55,178394,0
+HSTM.US,D,20200109,000000,26.67,26.84,26.5003,26.55,111659,0
+HSTM.US,D,20200110,000000,26.62,26.62,26.24,26.325,130378,0
+HSTM.US,D,20200113,000000,26.31,26.68,26.18,26.61,277390,0
+HSTM.US,D,20200114,000000,26.5,26.95,26.34,26.8,182574,0
+HSTM.US,D,20200115,000000,26.9,27.38,26.84,26.99,315832,0
+HSTM.US,D,20200116,000000,27.17,27.74,27.17,27.74,182331,0
+HSTM.US,D,20200117,000000,27.95,27.985,27.38,27.62,120684,0
+HSTM.US,D,20200121,000000,27.62,27.94,27.38,27.43,141251,0
+HSTM.US,D,20200122,000000,27.56,27.77,27.34,27.43,210399,0
+HSTM.US,D,20200123,000000,27.25,27.76,27.24,27.7,160585,0
+HSTM.US,D,20200124,000000,27.69,27.69,26.1,26.14,195483,0
+HSTM.US,D,20200127,000000,25.76,26.27,25.7,26.02,189928,0
+HSTM.US,D,20200128,000000,26.12,26.12,25.48,25.75,119397,0
+HSTM.US,D,20200129,000000,25.73,25.85,25.34,25.48,114377,0
+HSTM.US,D,20200130,000000,25.32,25.51,25.045,25.49,87441,0
+HSTM.US,D,20200131,000000,25.45,25.67,25.18,25.55,135117,0
+HSTM.US,D,20200203,000000,25.67,26.13,25.41,25.63,127939,0
+HSTM.US,D,20200204,000000,25.82,26.21,25.72,26.21,86583,0
+HSTM.US,D,20200205,000000,26.44,26.61,26.2,26.59,101020,0
+HSTM.US,D,20200206,000000,26.64,26.97,26.64,26.87,105166,0
+HSTM.US,D,20200207,000000,26.83,26.95,26.43,26.48,231878,0
+HSTM.US,D,20200210,000000,26.43,26.65,26.01,26.12,51914,0
+HSTM.US,D,20200211,000000,26.12,26.55,26.11,26.54,55738,0
+HSTM.US,D,20200212,000000,26.72,26.78,25.37,26.11,122994,0
+HSTM.US,D,20200213,000000,26.09,26.135,25.61,25.63,63364,0
+HSTM.US,D,20200214,000000,25.61,25.89,25.5,25.85,78527,0
+HSTM.US,D,20200218,000000,25.92,26.0492,25.23,25.81,85480,0
+HSTM.US,D,20200219,000000,26.78,26.78,25.5,25.91,188220,0
+HSTM.US,D,20200220,000000,25.87,25.92,25.25,25.64,100101,0
+HSTM.US,D,20200221,000000,25.68,26.27,25.3,26.22,236062,0
+HSTM.US,D,20200224,000000,25.65,26.08,25.52,26.04,107738,0
+HSTM.US,D,20200225,000000,26.06,26.06,25.08,25.14,163595,0
+HSTM.US,D,20200226,000000,25.24,25.53,24.73,24.8,78504,0
+HSTM.US,D,20200227,000000,24.56,24.62,23.99,24.38,192025,0
+HSTM.US,D,20200228,000000,23.92,24.71,23.35,24.32,240063,0
+HSTM.US,D,20200302,000000,24.4,24.63,24,24.61,135713,0
+HSTM.US,D,20200303,000000,24.59,25.05,24.28,24.52,209179,0
+HSTM.US,D,20200304,000000,24.91,25.12,24.41,25.06,102287,0
+HSTM.US,D,20200305,000000,24.64,25.06,24.2,24.45,109389,0
+HSTM.US,D,20200306,000000,23.45,25.07,23.45,24.96,148125,0
+HSTM.US,D,20200309,000000,23.94,24.64,23.35,24,160451,0
+HSTM.US,D,20200310,000000,24.54,24.96,22.03,22.36,236336,0
+HSTM.US,D,20200311,000000,22.01,23.18,21.77,22.96,230166,0
+HSTM.US,D,20200312,000000,22.18,22.99,20.03,20.03,236705,0
+HSTM.US,D,20200313,000000,20.77,24.7,20.47,24.64,285566,0
+HSTM.US,D,20200316,000000,23.02,25.15,22.79,23.04,381363,0
+HSTM.US,D,20200317,000000,23.35,24.1,21.51,22.27,403295,0
+HSTM.US,D,20200318,000000,21.23,23.09,20.13,20.47,277604,0
+HSTM.US,D,20200319,000000,20.63,22.2,20.28,21.7,323094,0
+HSTM.US,D,20200320,000000,21.75,23.67,20.4,20.76,471256,0
+HSTM.US,D,20200323,000000,21.31,23.21,20.47,23.13,349800,0
+HSTM.US,D,20200324,000000,23.87,23.97,21.41,22.69,384209,0
+HSTM.US,D,20200325,000000,22.67,23.95,21.72,21.73,262988,0
+HSTM.US,D,20200326,000000,21.7,23.43,21.7,23.19,199494,0
+HSTM.US,D,20200327,000000,22.3,23.47,22.005,22.77,316715,0
+HSTM.US,D,20200330,000000,23,24.47,22.95,24.23,213447,0
+HSTM.US,D,20200331,000000,24.12,24.48,23.37,23.95,227155,0
+HSTM.US,D,20200401,000000,23.16,23.71,22.65,22.88,169080,0
+HSTM.US,D,20200402,000000,22.86,24.36,22.75,24.2,164682,0
+HSTM.US,D,20200403,000000,24.32,24.59,23.16,23.85,219998,0
+HSTM.US,D,20200406,000000,24.5,25.38,24.33,25.25,171527,0
+HSTM.US,D,20200407,000000,25.7,25.805,24.3,24.64,212141,0
+HSTM.US,D,20200408,000000,24.95,25.41,24.24,24.52,231061,0
+HSTM.US,D,20200409,000000,25.14,25.715,24.42,25.1,232852,0
+HSTM.US,D,20200413,000000,24.77,25.47,24.64,25.42,135768,0
+HSTM.US,D,20200414,000000,25.93,26.17,25.42,25.74,132660,0
+HSTM.US,D,20200415,000000,25.01,25.91,25.0098,25.29,123358,0
+HSTM.US,D,20200416,000000,25.47,25.93,24.98,25.81,225955,0
+HSTM.US,D,20200417,000000,26.32,26.32,25.42,25.73,127750,0
+HSTM.US,D,20200420,000000,25.4,26.6261,24.53,25.31,143379,0
+HSTM.US,D,20200421,000000,24.64,25.34,24.2827,25,132014,0
+HSTM.US,D,20200422,000000,25.41,25.41,24.63,24.7,120421,0
+HSTM.US,D,20200423,000000,24.84,25.16,24.5,24.94,189945,0
+HSTM.US,D,20200424,000000,24.96,25.18,24.595,24.76,94098,0
+HSTM.US,D,20200427,000000,24.94,25.9977,24.94,25.89,106218,0
+HSTM.US,D,20200428,000000,26,26.005,23.335,23.91,407575,0
+HSTM.US,D,20200429,000000,24.49,25.25,23.88,24.29,286372,0
+HSTM.US,D,20200430,000000,23.85,23.89,22.81,22.825,276143,0
+HSTM.US,D,20200501,000000,22.57,22.6,21.86,22.35,214993,0
+HSTM.US,D,20200504,000000,22.11,22.41,21.84,22.22,274662,0
+HSTM.US,D,20200505,000000,22.44,23.3,22.36,22.5,124460,0
+HSTM.US,D,20200506,000000,22.54,22.89,22.22,22.69,162925,0
+HSTM.US,D,20200507,000000,23.01,23.45,22.68,22.78,190976,0
+HSTM.US,D,20200508,000000,23.01,23.68,22.85,23.24,205537,0
+HSTM.US,D,20200511,000000,23.13,23.24,22.47,22.48,113123,0
+HSTM.US,D,20200512,000000,22.6,22.6,22.01,22.01,162978,0
+HSTM.US,D,20200513,000000,21.96,21.96,20.68,21.31,154114,0
+HSTM.US,D,20200514,000000,20.99,21.53,20.7,21.52,142988,0
+HSTM.US,D,20200515,000000,21.48,21.75,21.28,21.66,214741,0
+HSTM.US,D,20200518,000000,22.39,22.68,22.26,22.54,128721,0
+HSTM.US,D,20200519,000000,22.59,22.94,22.4,22.4,144277,0
+HSTM.US,D,20200520,000000,22.8,23.14,22.44,22.99,87561,0
+HSTM.US,D,20200521,000000,22.88,23.12,22.58,22.94,109453,0
+HSTM.US,D,20200522,000000,22.94,22.94,22.52,22.78,50358,0
+HSTM.US,D,20200526,000000,23.17,23.345,22.87,22.96,92051,0
+HSTM.US,D,20200527,000000,23.2,23.84,22.57,23.75,141901,0
+HSTM.US,D,20200528,000000,23.99,24.27,23.4,23.56,137494,0
+HSTM.US,D,20200529,000000,22.88,22.88,21.49,22.78,661086,0
+HSTM.US,D,20200601,000000,22.97,23.1,22.37,22.42,264906,0
+HSTM.US,D,20200602,000000,22.56,22.77,21.86,22.64,866522,0
+HSTM.US,D,20200603,000000,22.97,23.745,22.66,23.16,172925,0
+HSTM.US,D,20200604,000000,23,23.29,22.8,22.97,138444,0
+HSTM.US,D,20200605,000000,23.32,23.94,23.31,23.47,154440,0
+HSTM.US,D,20200608,000000,23.54,23.845,23.28,23.37,164628,0
+HSTM.US,D,20200609,000000,23.22,23.48,22.57,23.22,132058,0
+HSTM.US,D,20200610,000000,23.25,23.4,22.83,22.95,95459,0
+HSTM.US,D,20200611,000000,22.38,22.51,21.65,21.68,231147,0
+HSTM.US,D,20200612,000000,22.3,22.42,21.13,21.59,191096,0
+HSTM.US,D,20200615,000000,21.16,22.16,21.16,21.97,154095,0
+HSTM.US,D,20200616,000000,22.43,22.43,21.7832,22.18,173663,0
+HSTM.US,D,20200617,000000,22.25,22.3,21.54,21.63,151615,0
+HSTM.US,D,20200618,000000,21.51,21.85,21.4,21.6,169221,0
+HSTM.US,D,20200619,000000,21.7,22.19,21.7,22.05,234179,0
+HSTM.US,D,20200622,000000,21.95,21.95,21.6,21.76,68850,0
+HSTM.US,D,20200623,000000,21.87,22.33,21.86,22.1,108570,0
+HSTM.US,D,20200624,000000,21.9,21.97,21.1,21.3,100653,0
+HSTM.US,D,20200625,000000,21.16,21.36,20.64,21.35,108336,0
+HSTM.US,D,20200626,000000,21.26,21.26,20.7,20.96,325517,0
+HSTM.US,D,20200629,000000,21.13,21.72,21.0301,21.44,149932,0
+HSTM.US,D,20200630,000000,21.42,22.21,21.38,22.13,169182,0
+HSTM.US,D,20200701,000000,22.08,22.32,21.86,21.99,101670,0
+HSTM.US,D,20200702,000000,22.27,22.41,21.91,21.97,71201,0
+HSTM.US,D,20200706,000000,22.27,22.42,21.85,22.195,94781,0
+HSTM.US,D,20200707,000000,21.98,22.81,20.7331,21.74,178324,0
+HSTM.US,D,20200708,000000,21.66,21.99,21.21,21.51,116882,0
+HSTM.US,D,20200709,000000,21.41,21.55,20.91,21.27,93376,0
+HSTM.US,D,20200710,000000,21.29,21.41,21.17,21.31,61196,0
+HSTM.US,D,20200713,000000,21.51,21.56,20.96,21,115772,0
+HSTM.US,D,20200714,000000,21.1,21.37,20.9,21.16,232534,0
+HSTM.US,D,20200715,000000,21.53,22.5,21.26,21.94,187682,0
+HSTM.US,D,20200716,000000,21.86,22.78,21.36,21.71,121602,0
+HSTM.US,D,20200717,000000,21.66,22.09,21.5,21.95,110272,0
+HSTM.US,D,20200720,000000,21.87,22.28,21.83,22.15,72104,0
+HSTM.US,D,20200721,000000,22.26,22.7,22.02,22.52,245085,0
+HSTM.US,D,20200722,000000,22.36,22.58,21.8,21.81,113798,0
+HSTM.US,D,20200723,000000,21.77,22.225,21.54,21.93,109666,0
+HSTM.US,D,20200724,000000,21.97,22.2,21.62,21.72,74452,0
+HSTM.US,D,20200727,000000,21.65,21.84,21.14,21.39,244267,0
+HSTM.US,D,20200728,000000,23,23,21.59,21.78,297512,0
+HSTM.US,D,20200729,000000,21.73,22.4,21.73,21.92,157957,0
+HSTM.US,D,20200730,000000,21.66,22.19,21.57,21.95,140688,0
+HSTM.US,D,20200731,000000,21.91,22.36,21.64,21.955,193659,0
+HSTM.US,D,20200803,000000,21.97,22.415,21.8,21.96,110246,0
+HSTM.US,D,20200804,000000,21.94,22.36,21.65,22.34,117798,0
+HSTM.US,D,20200805,000000,22.54,22.7,22.145,22.5,210989,0
+HSTM.US,D,20200806,000000,22.5,22.5,22.15,22.34,97762,0
+HSTM.US,D,20200807,000000,22.27,22.495,22.19,22.34,94308,0
+HSTM.US,D,20200810,000000,22.38,23.42,22.2,23.25,270607,0
+HSTM.US,D,20200811,000000,23.37,23.51,22.53,22.69,130176,0
+HSTM.US,D,20200812,000000,22.9,22.97,22.4,22.56,91618,0
+HSTM.US,D,20200813,000000,22.52,22.75,22.36,22.67,116205,0
+HSTM.US,D,20200814,000000,22.48,22.51,22.06,22.14,111988,0
+HSTM.US,D,20200817,000000,22.16,22.54,22.01,22.53,105716,0
+HSTM.US,D,20200818,000000,22.46,22.67,22.18,22.46,115007,0
+HSTM.US,D,20200819,000000,22.54,22.8,21.74,21.8,154890,0
+HSTM.US,D,20200820,000000,21.63,21.7,21.19,21.19,134771,0
+HSTM.US,D,20200821,000000,21.24,21.33,21.08,21.2,255570,0
+HSTM.US,D,20200824,000000,21.4,21.4,20.9,21.08,98963,0
+HSTM.US,D,20200825,000000,21.17,21.17,20.63,20.91,155798,0
+HSTM.US,D,20200826,000000,20.92,20.93,20.38,20.5,67358,0
+HSTM.US,D,20200827,000000,20.54,20.74,20.25,20.54,100149,0
+HSTM.US,D,20200828,000000,20.7,21.18,20.61,21.02,190266,0
+HSTM.US,D,20200831,000000,21,21,20.59,20.715,175463,0
+HSTM.US,D,20200901,000000,20.75,20.75,20.355,20.62,101734,0
+HSTM.US,D,20200902,000000,20.63,20.93,20.63,20.89,114452,0
+HSTM.US,D,20200903,000000,20.87,20.87,20.01,20.22,101844,0
+HSTM.US,D,20200904,000000,20.36,20.37,19.45,19.91,121627,0
+HSTM.US,D,20200908,000000,19.87,20.15,19.65,20.05,320936,0
+HSTM.US,D,20200909,000000,20.14,20.37,19.88,19.97,127085,0
+HSTM.US,D,20200910,000000,20.04,20.14,19.67,19.85,227906,0
+HSTM.US,D,20200911,000000,19.88,20.13,19.88,20.08,141910,0
+HSTM.US,D,20200914,000000,20.15,20.33,20.05,20.09,134843,0
+HSTM.US,D,20200915,000000,20.12,20.2,20.01,20.06,95707,0
+HSTM.US,D,20200916,000000,20.19,20.384,19.94,20.06,188990,0
+HSTM.US,D,20200917,000000,19.8,20.34,19.8,20.08,111093,0
+HSTM.US,D,20200918,000000,20.27,20.34,19.87,20.16,355192,0
+HSTM.US,D,20200921,000000,19.83,20.04,19.6,20.01,231214,0
+HSTM.US,D,20200922,000000,20.07,20.11,19.605,19.98,164454,0
+HSTM.US,D,20200923,000000,19.94,20.09,19.6,19.64,287353,0
+HSTM.US,D,20200924,000000,19.57,20.015,19.32,19.69,185279,0
+HSTM.US,D,20200925,000000,19.56,20.06,19.53,19.97,151192,0
+HSTM.US,D,20200928,000000,20.13,20.46,20.07,20.13,142359,0
+HSTM.US,D,20200929,000000,20.13,20.32,19.93,20.05,104526,0
+HSTM.US,D,20200930,000000,20.1,20.41,20,20.07,165421,0
+HSTM.US,D,20201001,000000,20.09,20.3,19.98,20.07,143422,0
+HSTM.US,D,20201002,000000,19.8,20.37,19.66,20.18,149115,0
+HSTM.US,D,20201005,000000,20.26,20.85,20.26,20.59,88444,0
+HSTM.US,D,20201006,000000,20.73,21.22,20.57,20.78,161996,0
+HSTM.US,D,20201007,000000,20.9,21.18,20.75,20.87,91053,0
+HSTM.US,D,20201008,000000,20.96,21.3,20.9,21.18,68437,0
+HSTM.US,D,20201009,000000,21.23,21.88,21,21.38,66777,0
+HSTM.US,D,20201012,000000,21.39,21.59,21.3,21.39,75803,0
+HSTM.US,D,20201013,000000,21.39,21.566,21.03,21.29,68062,0
+HSTM.US,D,20201014,000000,21.05,21.425,21,21.05,52083,0
+HSTM.US,D,20201015,000000,20.99,21.23,20.76,21.23,80704,0
+HSTM.US,D,20201016,000000,21.15,21.65,21.15,21.44,65539,0
+HSTM.US,D,20201019,000000,21.47,21.49,21.02,21.05,74520,0
+HSTM.US,D,20201020,000000,21.18,21.18,20.77,20.9,166754,0
+HSTM.US,D,20201021,000000,20.9,21.32,20.74,21.09,175760,0
+HSTM.US,D,20201022,000000,21.13,21.19,20.86,21.1,225387,0
+HSTM.US,D,20201023,000000,21.1,21.45,21.07,21.34,58576,0
+HSTM.US,D,20201026,000000,21.12,21.28,20.65,20.92,88287,0
+HSTM.US,D,20201027,000000,20.86,21.17,19.29,19.34,287862,0
+HSTM.US,D,20201028,000000,19.03,19.3,18.1,18.18,286072,0
+HSTM.US,D,20201029,000000,18.11,18.6,18.05,18.34,235753,0
+HSTM.US,D,20201030,000000,18.22,18.67,18.145,18.3,215789,0
+HSTM.US,D,20201102,000000,18.5,18.69,18.15,18.66,179477,0
+HSTM.US,D,20201103,000000,18.87,19.4,18.87,19.13,211427,0
+HSTM.US,D,20201104,000000,19.07,19.2,17.952,18.3,229567,0
+HSTM.US,D,20201105,000000,18.3,18.78,18.3,18.61,242689,0
+HSTM.US,D,20201106,000000,18.63,18.84,18.25,18.265,126081,0
+HSTM.US,D,20201109,000000,18.87,19.48,18.64,18.65,168374,0
+HSTM.US,D,20201110,000000,18.9,18.92,18.445,18.71,193833,0
+HSTM.US,D,20201111,000000,18.72,18.99,18.63,18.86,187872,0
+HSTM.US,D,20201112,000000,18.81,18.81,18.46,18.63,162338,0
+HSTM.US,D,20201113,000000,18.78,19.08,18.55,18.69,105939,0
+HSTM.US,D,20201116,000000,19.08,19.08,18.7,18.78,211311,0
+HSTM.US,D,20201117,000000,18.66,19.2,18.6,19.13,239745,0
+HSTM.US,D,20201118,000000,19.22,19.37,18.925,19.06,167503,0
+HSTM.US,D,20201119,000000,19.04,19.3,18.67,19.26,110539,0
+HSTM.US,D,20201120,000000,19.07,19.19,18.75,18.87,214726,0
+HSTM.US,D,20201123,000000,18.89,19.15,18.76,18.95,131654,0
+HSTM.US,D,20201124,000000,19.04,19.39,18.75,19.34,371812,0
+HSTM.US,D,20201125,000000,19.085,19.5,19.085,19.35,328445,0
+HSTM.US,D,20201127,000000,19.31,19.31,18.74,19.05,72436,0
+HSTM.US,D,20201130,000000,18.91,19,18.56,18.68,345065,0
+HSTM.US,D,20201201,000000,18.94,19.8,18.78,19.71,234046,0
+HSTM.US,D,20201202,000000,19.71,19.93,19.51,19.9,197901,0
+HSTM.US,D,20201203,000000,19.79,19.84,19.51,19.57,125053,0
+HSTM.US,D,20201204,000000,19.67,20.06,19.5,19.96,172911,0
+HSTM.US,D,20201207,000000,19.88,20.085,19.535,19.86,122965,0
+HSTM.US,D,20201208,000000,19.69,20.14,19.69,20.07,303048,0
+HSTM.US,D,20201209,000000,20.17,20.43,20.13,20.34,119108,0
+HSTM.US,D,20201210,000000,20.2,20.58,20.2,20.54,66758,0
+HSTM.US,D,20201211,000000,20.5,20.65,20.02,20.26,122002,0
+HSTM.US,D,20201214,000000,20.34,20.69,20.34,20.48,168386,0
+HSTM.US,D,20201215,000000,20.29,20.72,20.03,20.42,87538,0
+HSTM.US,D,20201216,000000,20.38,20.82,20.36,20.76,160328,0
+HSTM.US,D,20201217,000000,20.74,21.1,20.62,21.08,125256,0
+HSTM.US,D,20201218,000000,21.18,21.41,20.95,21.03,421585,0
+HSTM.US,D,20201221,000000,20.74,21.04,20.305,21.03,160990,0
+HSTM.US,D,20201222,000000,21.02,21.24,20.88,21.09,77187,0
+HSTM.US,D,20201223,000000,21.26,21.64,21.16,21.49,108248,0
+HSTM.US,D,20201224,000000,21.49,21.7899,21.49,21.73,130313,0
+HSTM.US,D,20201228,000000,21.87,22.14,21.76,22.01,125799,0
+HSTM.US,D,20201229,000000,22.1,22.26,21.62,21.96,114871,0
+HSTM.US,D,20201230,000000,21.94,22.07,21.74,21.74,85706,0
+HSTM.US,D,20201231,000000,21.7,21.93,21.56,21.84,135838,0
+HSTM.US,D,20210104,000000,21.88,22.38,21.88,22.34,186230,0
+HSTM.US,D,20210105,000000,22.36,23.07,22.25,23,180822,0
+HSTM.US,D,20210106,000000,22.81,24.37,22.81,24.28,307763,0
+HSTM.US,D,20210107,000000,24.34,24.67,24.04,24.65,114008,0
+HSTM.US,D,20210108,000000,24.7,24.7,24.33,24.62,119548,0
+HSTM.US,D,20210111,000000,24.44,24.63,24.27,24.52,85345,0
+HSTM.US,D,20210112,000000,24.54,24.96,24.34,24.9,90136,0
+HSTM.US,D,20210113,000000,24.82,25.22,24.57,24.98,140826,0
+HSTM.US,D,20210114,000000,25.14,25.14,24.7,24.84,93768,0
+HSTM.US,D,20210115,000000,24.62,25.07,24.41,25.05,119035,0
+HSTM.US,D,20210119,000000,25.29,25.61,24.85,25.12,115378,0
+HSTM.US,D,20210120,000000,25.3,25.7525,25.005,25.32,90817,0
+HSTM.US,D,20210121,000000,25.28,25.8,24.78,24.97,89813,0
+HSTM.US,D,20210122,000000,24.77,25.15,24.45,25.105,163108,0
+HSTM.US,D,20210125,000000,25.02,25.48,24.7975,25.34,102993,0
+HSTM.US,D,20210126,000000,25.39,25.6,25.12,25.35,111731,0
+HSTM.US,D,20210127,000000,24.96,25.335,24.01,24.43,154928,0
+HSTM.US,D,20210128,000000,24.65,24.69,23.59,23.62,128213,0
+HSTM.US,D,20210129,000000,23.6,23.955,23.2,23.28,120679,0
+HSTM.US,D,20210201,000000,23.35,24.26,23.27,24.11,119976,0
+HSTM.US,D,20210202,000000,24.28,24.43,23.93,24.16,90070,0
+HSTM.US,D,20210203,000000,24.07,24.36,23.9166,24.25,102994,0
+HSTM.US,D,20210204,000000,24.4,24.62,23.805,24.56,78083,0
+HSTM.US,D,20210205,000000,24.64,24.88,24.35,24.81,81458,0
+HSTM.US,D,20210208,000000,24.87,25.29,24.8001,25.17,130055,0
+HSTM.US,D,20210209,000000,25.11,25.36,24.75,25.27,107408,0
+HSTM.US,D,20210210,000000,25.06,25.615,24.67,24.75,101753,0
+HSTM.US,D,20210211,000000,24.91,25,24.45,24.7,90025,0
+HSTM.US,D,20210212,000000,24.6,24.67,24.12,24.34,105300,0
+HSTM.US,D,20210216,000000,24.4,24.4,23.68,23.77,84680,0
+HSTM.US,D,20210217,000000,23.52,24.19,23.33,23.74,64991,0
+HSTM.US,D,20210218,000000,23.48,23.87,22.94,23.02,85121,0
+HSTM.US,D,20210219,000000,23.07,23.855,22.77,23.19,213445,0
+HSTM.US,D,20210222,000000,23.15,23.34,22.7,23.3,112348,0
+HSTM.US,D,20210223,000000,22.515,23.46,21.79,23.36,227980,0
+HSTM.US,D,20210224,000000,23.28,23.94,22.92,23.77,132849,0
+HSTM.US,D,20210225,000000,23.63,24.11,23.35,23.91,92988,0
+HSTM.US,D,20210226,000000,23.91,24.24,23.16,23.3,135437,0
+HSTM.US,D,20210301,000000,23.67,23.74,23.18,23.23,85963,0
+HSTM.US,D,20210302,000000,23.12,23.62,22.48,22.5,104404,0
+HSTM.US,D,20210303,000000,22.56,23.2,22.23,22.98,249096,0
+HSTM.US,D,20210304,000000,23.06,23.415,22.815,23.2,237272,0
+HSTM.US,D,20210305,000000,23.42,23.64,22.935,23.35,121738,0
+HSTM.US,D,20210308,000000,23.41,24.47,23.02,24.04,114769,0
+HSTM.US,D,20210309,000000,24.12,24.75,23.72,23.8,79863,0
+HSTM.US,D,20210310,000000,23.89,24.12,23.68,23.94,81509,0
+HSTM.US,D,20210311,000000,24.05,24.17,23.79,24.08,74641,0
+HSTM.US,D,20210312,000000,23.195,24.23,23.195,24.13,76620,0
+HSTM.US,D,20210315,000000,24.01,24.01,23.31,23.52,77637,0
+HSTM.US,D,20210316,000000,23.41,23.41,22.95,23.13,134509,0
+HSTM.US,D,20210317,000000,23.12,23.1382,22.74,23.01,75415,0
+HSTM.US,D,20210318,000000,22.99,23.1537,22.57,22.93,75495,0
+HSTM.US,D,20210319,000000,22.86,23.11,22.525,22.77,356389,0
+HSTM.US,D,20210322,000000,22.8,23.025,22.77,22.86,104562,0
+HSTM.US,D,20210323,000000,22.71,22.85,22.56,22.75,143233,0
+HSTM.US,D,20210324,000000,22.665,23.21,22.52,22.59,133249,0
+HSTM.US,D,20210325,000000,22.46,22.62,21.98,22.57,118687,0
+HSTM.US,D,20210326,000000,22.74,22.81,22.3,22.61,89929,0
+HSTM.US,D,20210329,000000,22.47,22.88,22.26,22.38,108725,0
+HSTM.US,D,20210330,000000,22.39,22.7,22.2,22.43,116252,0
+HSTM.US,D,20210331,000000,22.43,23.02,22.21,22.34,183695,0
+HSTM.US,D,20210401,000000,22.1,22.75,22.1,22.52,148982,0
+HSTM.US,D,20210405,000000,22.64,22.75,22.27,22.46,96829,0
+HSTM.US,D,20210406,000000,22.44,22.64,22.11,22.15,142286,0
+HSTM.US,D,20210407,000000,22.11,22.3,21.49,21.64,115235,0
+HSTM.US,D,20210408,000000,21.71,22.09,21.7,21.91,98311,0
+HSTM.US,D,20210409,000000,22,22.28,22,22.13,67205,0
+HSTM.US,D,20210412,000000,22.1,22.48,21.97,22.01,62987,0
+HSTM.US,D,20210413,000000,21.93,22.215,21.56,21.69,78397,0
+HSTM.US,D,20210414,000000,21.75,22.515,21.7,22.26,143710,0
+HSTM.US,D,20210415,000000,22.3,22.53,22.3,22.5,72949,0
+HSTM.US,D,20210416,000000,22.61,22.61,22.4,22.5,96964,0
+HSTM.US,D,20210419,000000,22.5,22.745,22.49,22.54,200890,0
+HSTM.US,D,20210420,000000,22.5,22.66,21.5268,22.15,124112,0
+HSTM.US,D,20210421,000000,22.09,22.54,22,22.5,83775,0
+HSTM.US,D,20210422,000000,22.5,22.72,22.23,22.27,91722,0
+HSTM.US,D,20210423,000000,22.39,22.79,22.01,22.38,75420,0
+HSTM.US,D,20210426,000000,22.44,22.77,22.1261,22.24,81512,0
+HSTM.US,D,20210427,000000,22.57,24.475,22.57,24.43,205422,0
+HSTM.US,D,20210428,000000,24.66,25.04,24.24,24.75,124665,0
+HSTM.US,D,20210429,000000,24.91,25.205,24.575,24.71,89676,0
+HSTM.US,D,20210430,000000,24.53,24.765,24.06,24.16,105432,0
+HSTM.US,D,20210503,000000,23.96,25.11,23.96,24.89,152824,0
+HSTM.US,D,20210504,000000,24.83,25.03,24.48,24.52,73939,0
+HSTM.US,D,20210505,000000,25.05,26.12,25.01,25.87,125980,0
+HSTM.US,D,20210506,000000,25.75,26.25,25.33,26.2,107742,0
+HSTM.US,D,20210507,000000,26.09,26.33,25.33,25.93,84558,0
+HSTM.US,D,20210510,000000,26.01,26.01,25.31,25.58,112020,0
+HSTM.US,D,20210511,000000,25.29,25.75,25.235,25.59,55237,0
+HSTM.US,D,20210512,000000,25.37,26,25.17,25.69,76154,0
+HSTM.US,D,20210513,000000,25.72,26.34,25.72,26.14,77217,0
+HSTM.US,D,20210514,000000,26.21,26.49,25.72,25.865,69680,0
+HSTM.US,D,20210517,000000,25.79,25.99,25.43,25.82,92192,0
+HSTM.US,D,20210518,000000,25.82,26.53,25.66,26.22,53718,0
+HSTM.US,D,20210519,000000,26.05,26.32,25.71,26.25,53232,0
+HSTM.US,D,20210520,000000,26.18,27.25,25.95,26.55,73971,0
+HSTM.US,D,20210521,000000,26.87,27.09,26.53,26.68,217317,0
+HSTM.US,D,20210524,000000,26.7,27,26.505,26.61,72932,0
+HSTM.US,D,20210525,000000,26.57,26.86,26.33,26.42,122039,0
+HSTM.US,D,20210526,000000,26.41,26.68,26.15,26.49,107243,0
+HSTM.US,D,20210527,000000,26.66,27.28,26.51,26.58,105083,0
+HSTM.US,D,20210528,000000,26.76,26.8,26.16,26.18,35856,0
+HSTM.US,D,20210601,000000,26.18,26.65,25.86,26.52,125891,0
+HSTM.US,D,20210602,000000,26.67,26.87,25.91,26.12,119148,0
+HSTM.US,D,20210603,000000,26.1,26.31,25.77,26.28,62545,0
+HSTM.US,D,20210604,000000,26.33,26.49,26.02,26.39,40979,0
+HSTM.US,D,20210607,000000,26.51,26.82,26.42,26.69,43242,0
+HSTM.US,D,20210608,000000,26.73,26.825,26.46,26.73,54461,0
+HSTM.US,D,20210609,000000,26.77,26.77,26.56,26.59,78895,0
+HSTM.US,D,20210610,000000,26.63,26.68,26.36,26.49,51603,0
+HSTM.US,D,20210611,000000,26.35,26.8,26.15,26.28,54359,0
+HSTM.US,D,20210614,000000,26.39,26.59,26.03,26.28,94938,0
+HSTM.US,D,20210615,000000,26.4,26.91,26.31,26.79,86284,0
+HSTM.US,D,20210616,000000,26.66,26.78,26.38,26.67,78896,0
+HSTM.US,D,20210617,000000,26.62,26.81,26.46,26.66,62530,0
+HSTM.US,D,20210618,000000,26.35,26.41,25.82,25.85,120952,0
+HSTM.US,D,20210621,000000,26.05,26.22,25.9,26.07,107743,0
+HSTM.US,D,20210622,000000,26.11,26.34,25.61,26.28,107477,0
+HSTM.US,D,20210623,000000,26.35,26.9,26.19,26.83,113937,0
+HSTM.US,D,20210624,000000,26.93,27.6,26.51,27.39,182073,0
+HSTM.US,D,20210625,000000,27.44,28.4,27.3,28.23,416183,0
+HSTM.US,D,20210628,000000,28.13,28.31,27.53,27.58,118625,0
+HSTM.US,D,20210629,000000,27.6,27.845,27.3,27.62,57581,0
+HSTM.US,D,20210630,000000,27.66,28.03,26.25,27.94,101031,0
+HSTM.US,D,20210701,000000,28.14,28.44,27.84,28.04,97533,0
+HSTM.US,D,20210702,000000,27.97,28.18,27.71,27.79,55613,0
+HSTM.US,D,20210706,000000,27.86,27.87,26.99,27.61,83613,0
+HSTM.US,D,20210707,000000,27.57,28,27.41,27.82,76075,0
+HSTM.US,D,20210708,000000,27.61,27.8699,26.956,27.61,81219,0
+HSTM.US,D,20210709,000000,27.79,27.925,27.55,27.71,50462,0
+HSTM.US,D,20210712,000000,27.6,27.95,27.53,27.95,53525,0
+HSTM.US,D,20210713,000000,27.86,28.23,27.785,28.02,112742,0
+HSTM.US,D,20210714,000000,28.1,28.29,27.91,28.18,77550,0
+HSTM.US,D,20210715,000000,28.04,28.5,27.895,28.4,71847,0
+HSTM.US,D,20210716,000000,28.59,28.59,27.99,28.22,84285,0
+HSTM.US,D,20210719,000000,27.9,28.58,27.82,28.14,124184,0
+HSTM.US,D,20210720,000000,28.27,29.04,28.27,28.56,138448,0
+HSTM.US,D,20210721,000000,28.64,28.81,28.39,28.68,100058,0
+HSTM.US,D,20210722,000000,28.59,29.07,28.375,28.88,67150,0
+HSTM.US,D,20210723,000000,29.06,29.52,28.66,29.46,100502,0
+HSTM.US,D,20210726,000000,29.56,30,29.38,29.43,134057,0
+HSTM.US,D,20210727,000000,29.53,31.11,29.33,29.63,181259,0
+HSTM.US,D,20210728,000000,29.96,29.96,28.84,28.96,107843,0
+HSTM.US,D,20210729,000000,29,29.04,28.5801,28.98,77566,0
+HSTM.US,D,20210730,000000,29.01,29.65,28.96,29.21,72451,0
+HSTM.US,D,20210802,000000,29.24,29.77,29.21,29.58,77863,0
+HSTM.US,D,20210803,000000,29.59,30.1,29.46,29.98,104579,0
+HSTM.US,D,20210804,000000,29.8,30.16,29.52,29.66,58884,0
+HSTM.US,D,20210805,000000,29.64,29.82,29.41,29.77,62300,0
+HSTM.US,D,20210806,000000,29.91,30.27,29.68,30.24,66951,0
+HSTM.US,D,20210809,000000,30.21,30.32,30.025,30.25,47142,0
+HSTM.US,D,20210810,000000,30.44,30.55,30.0204,30.16,50789,0
+HSTM.US,D,20210811,000000,30.18,30.33,29.89,29.94,81825,0
+HSTM.US,D,20210812,000000,29.96,30.35,29.79,30.11,72648,0
+HSTM.US,D,20210813,000000,30.05,30.56,29.98,30.54,34732,0
+HSTM.US,D,20210816,000000,30.57,30.86,30.24,30.62,99160,0
+HSTM.US,D,20210817,000000,30.51,30.56,29.66,29.83,47154,0
+HSTM.US,D,20210818,000000,29.73,30.14,29.7,29.83,60524,0
+HSTM.US,D,20210819,000000,29.85,30.47,29.58,29.66,87047,0
+HSTM.US,D,20210820,000000,29.55,29.98,29.55,29.88,202461,0
+HSTM.US,D,20210823,000000,29.99,30.5,29.955,30.48,63399,0
+HSTM.US,D,20210824,000000,30.42,30.42,29.54,29.62,60845,0
+HSTM.US,D,20210825,000000,29.63,29.81,29.51,29.51,65937,0
+HSTM.US,D,20210826,000000,29.55,29.71,28.9,28.93,64704,0
+HSTM.US,D,20210827,000000,28.92,29.93,28.91,29.69,89105,0
+HSTM.US,D,20210830,000000,29.84,29.99,29.62,29.81,52041,0
+HSTM.US,D,20210831,000000,29.81,30.39,29.7,30.39,81819,0
+HSTM.US,D,20210901,000000,30.52,30.8,29.75,30.35,77380,0
+HSTM.US,D,20210902,000000,30.48,30.79,30.24,30.38,87341,0
+HSTM.US,D,20210903,000000,30.39,30.57,30.05,30.32,71171,0
+HSTM.US,D,20210907,000000,30.26,30.275,29.58,29.62,59790,0
+HSTM.US,D,20210908,000000,29.55,30.01,29.39,29.89,104809,0
+HSTM.US,D,20210909,000000,29.94,30.31,29.74,30.1,94427,0
+HSTM.US,D,20210910,000000,30.17,30.3,29.85,29.93,53203,0
+HSTM.US,D,20210913,000000,30.05,30.05,28.99,29.14,79568,0
+HSTM.US,D,20210914,000000,29.16,29.855,28.53,28.73,64515,0
+HSTM.US,D,20210915,000000,28.66,29.02,28.14,28.15,123263,0
+HSTM.US,D,20210916,000000,28.28,28.45,27.87,28.31,96603,0
+HSTM.US,D,20210917,000000,28.41,29.3,28.275,29.28,290234,0
+HSTM.US,D,20210920,000000,28.98,29.16,27.52,28.78,80068,0
+HSTM.US,D,20210921,000000,29,29.756,28.69,28.97,56540,0
+HSTM.US,D,20210922,000000,29.06,29.29,28.66,29.07,69987,0
+HSTM.US,D,20210923,000000,29.21,29.415,28.84,28.93,41589,0
+HSTM.US,D,20210924,000000,28.82,29.7299,28.63,29.01,50029,0
+HSTM.US,D,20210927,000000,29.02,29.12,28.73,28.81,69961,0
+HSTM.US,D,20210928,000000,28.62,28.755,28.2,28.43,65427,0
+HSTM.US,D,20210929,000000,28.63,28.9,28.63,28.73,34838,0
+HSTM.US,D,20210930,000000,28.91,29.13,28.56,28.58,57768,0
+HSTM.US,D,20211001,000000,28.69,29.6,28.42,29.23,108077,0
+HSTM.US,D,20211004,000000,29.23,29.23,28.36,28.72,45414,0
+HSTM.US,D,20211005,000000,28.79,29.01,28.54,28.57,57243,0
+HSTM.US,D,20211006,000000,28.45,28.73,27.96,28.23,60953,0
+HSTM.US,D,20211007,000000,28.49,28.99,28.39,28.75,69293,0
+HSTM.US,D,20211008,000000,28.79,28.79,28.27,28.36,22983,0
+HSTM.US,D,20211011,000000,28.36,28.52,28.13,28.21,42742,0
+HSTM.US,D,20211012,000000,28.21,28.62,28.12,28.42,37269,0
+HSTM.US,D,20211013,000000,28.49,28.61,28.24,28.46,42587,0
+HSTM.US,D,20211014,000000,28.64,28.67,27.94,28.17,50093,0
+HSTM.US,D,20211015,000000,28.43,28.45,27.8,27.81,66584,0
+HSTM.US,D,20211018,000000,27.75,28.1,27.57,28.04,34042,0
+HSTM.US,D,20211019,000000,28,28.13,27.8291,27.85,37356,0
+HSTM.US,D,20211020,000000,27.95,28.36,27.85,28.3,65011,0
+HSTM.US,D,20211021,000000,28.36,28.57,28.26,28.54,57933,0
+HSTM.US,D,20211022,000000,28.6,28.6,28.09,28.3,43788,0
+HSTM.US,D,20211025,000000,28.23,28.68,27.975,28.55,60169,0
+HSTM.US,D,20211026,000000,28.5,28.76,25.475,25.8,141996,0
+HSTM.US,D,20211027,000000,25.67,25.82,25.23,25.71,84250,0
+HSTM.US,D,20211028,000000,25.85,26.665,25.78,26.45,93891,0
+HSTM.US,D,20211029,000000,26.55,26.715,25.96,26.61,87602,0
+HSTM.US,D,20211101,000000,26.54,27.23,26.49,27.07,116475,0
+HSTM.US,D,20211102,000000,27.08,27.915,26.86,26.91,74377,0
+HSTM.US,D,20211103,000000,26.91,27.72,26.67,27.59,62645,0
+HSTM.US,D,20211104,000000,27.86,28.07,27.04,27.36,49502,0
+HSTM.US,D,20211105,000000,27.58,27.72,27.08,27.38,66234,0
+HSTM.US,D,20211108,000000,27.51,27.59,26.93,27.23,35138,0
+HSTM.US,D,20211109,000000,27.23,27.33,26.9,27.33,37059,0
+HSTM.US,D,20211110,000000,27.21,27.585,27.06,27.1,52372,0
+HSTM.US,D,20211111,000000,27.15,27.38,26.8,27.32,46434,0
+HSTM.US,D,20211112,000000,27.58,27.58,26.83,27.03,42924,0
+HSTM.US,D,20211115,000000,27.07,27.49,25.99,26.03,303119,0
+HSTM.US,D,20211116,000000,26.07,26.75,26.01,26.58,77098,0
+HSTM.US,D,20211117,000000,26.4,26.4,25.8,25.82,81468,0
+HSTM.US,D,20211118,000000,25.96,25.98,24.94,25.21,115333,0
+HSTM.US,D,20211119,000000,25.04,25.415,24.92,25.21,118736,0
+HSTM.US,D,20211122,000000,25.47,25.94,25.18,25.39,79983,0
+HSTM.US,D,20211123,000000,25.33,26.9526,25.09,25.68,89900,0
+HSTM.US,D,20211124,000000,25.6,25.67,25.06,25.21,34552,0
+HSTM.US,D,20211126,000000,25.1,25.1,24.17,24.51,52738,0
+HSTM.US,D,20211129,000000,24.78,25.47,23.86,23.97,113912,0
+HSTM.US,D,20211130,000000,23.9,24.04,23.05,23.22,106509,0
+HSTM.US,D,20211201,000000,24.05,24.73,23.33,23.49,114068,0
+HSTM.US,D,20211202,000000,23.77,24.6116,23.3175,23.91,75235,0
+HSTM.US,D,20211203,000000,23.85,23.94,23.21,23.74,77033,0
+HSTM.US,D,20211206,000000,24.03,24.74,23.84,24.61,96350,0
+HSTM.US,D,20211207,000000,24.74,25.005,24.59,24.71,60765,0
+HSTM.US,D,20211208,000000,24.68,25.01,24.4,24.92,39117,0
+HSTM.US,D,20211209,000000,24.78,24.98,24.47,24.6,69228,0
+HSTM.US,D,20211210,000000,24.81,25.005,24.37,24.61,72425,0
+HSTM.US,D,20211213,000000,24.44,25.14,24.28,24.87,93674,0
+HSTM.US,D,20211214,000000,24.84,25.2504,24.33,25.1,68005,0
+HSTM.US,D,20211215,000000,25,25.94,24.8,25.81,160395,0
+HSTM.US,D,20211216,000000,25.86,26.08,25.19,25.36,129862,0
+HSTM.US,D,20211217,000000,25.17,26.12,24.83,25.5,573183,0
+HSTM.US,D,20211220,000000,25.4,26.27,25.01,26.18,209913,0
+HSTM.US,D,20211221,000000,26.18,26.52,25.65,25.81,94192,0
+HSTM.US,D,20211222,000000,25.87,26.055,25.74,26,69881,0
+HSTM.US,D,20211223,000000,26.12,26.27,25.78,26.14,113055,0
+HSTM.US,D,20211227,000000,26.28,26.8,26.02,26.52,55780,0
+HSTM.US,D,20211228,000000,26.57,26.57,26.2,26.21,41887,0
+HSTM.US,D,20211229,000000,26.29,26.29,25.89,26.01,50309,0
+HSTM.US,D,20211230,000000,26.03,26.55,26,26.46,124469,0
+HSTM.US,D,20211231,000000,26.5,26.67,26.1,26.36,74227,0
+HSTM.US,D,20220103,000000,26.47,26.64,26.05,26.43,73208,0
+HSTM.US,D,20220104,000000,26.47,26.78,25.9617,26,59338,0
+HSTM.US,D,20220105,000000,25.85,26.18,25.65,25.7,70133,0
+HSTM.US,D,20220106,000000,25.63,25.89,25.17,25.6,82274,0
+HSTM.US,D,20220107,000000,25.9,25.9,25.42,25.62,54980,0
+HSTM.US,D,20220110,000000,25.55,26.04,25.29,25.97,80083,0
+HSTM.US,D,20220111,000000,26.03,26.14,25.51,25.73,87610,0
+HSTM.US,D,20220112,000000,25.9,26.115,25.77,25.78,101341,0
+HSTM.US,D,20220113,000000,25.75,25.93,25.03,25.17,54661,0
+HSTM.US,D,20220114,000000,25,25.37,24.98,25.25,46815,0
+HSTM.US,D,20220118,000000,25.15,25.15,24.24,24.33,73795,0
+HSTM.US,D,20220119,000000,24.44,25.03,24.44,24.73,104092,0
+HSTM.US,D,20220120,000000,24.77,25.01,24.09,24.15,87969,0
+HSTM.US,D,20220121,000000,23.97,24.88,23.8327,24.34,91619,0
+HSTM.US,D,20220124,000000,24.14,25.28,24.14,25.28,94763,0
+HSTM.US,D,20220125,000000,25.22,25.35,24.51,24.67,87067,0
+HSTM.US,D,20220126,000000,24.75,25.69,24.09,24.33,78797,0
+HSTM.US,D,20220127,000000,24.35,24.49,23.98,24.02,59296,0
+HSTM.US,D,20220128,000000,24,24.45,23.7,24.45,60227,0
+HSTM.US,D,20220131,000000,24.34,24.51,24.13,24.35,73573,0
+HSTM.US,D,20220201,000000,24.29,24.315,23.98,24.2,74233,0
+HSTM.US,D,20220202,000000,24.15,24.36,23.94,24.04,74700,0
+HSTM.US,D,20220203,000000,23.94,24.105,23.87,23.93,74621,0
+HSTM.US,D,20220204,000000,23.89,24.07,23.57,23.83,73290,0
+HSTM.US,D,20220207,000000,23.78,23.89,23.54,23.67,71629,0
+HSTM.US,D,20220208,000000,23.67,24.08,23.47,23.88,71411,0
+HSTM.US,D,20220209,000000,23.97,24.13,23.78,24.04,74143,0
+HSTM.US,D,20220210,000000,23.76,24,23.63,23.72,76185,0
+HSTM.US,D,20220211,000000,23.7,24,23.7,23.91,89627,0
+HSTM.US,D,20220214,000000,24.03,24.18,23.87,23.95,115116,0
+HSTM.US,D,20220215,000000,24.09,24.27,23.87,24.19,93361,0
+HSTM.US,D,20220216,000000,24.23,24.23,23.96,24.04,75200,0
+HSTM.US,D,20220217,000000,23.88,23.93,23.59,23.65,85743,0
+HSTM.US,D,20220218,000000,23.56,24.225,23.535,23.81,268844,0
+HSTM.US,D,20220222,000000,22.59,23.19,19.65,19.76,216608,0
+HSTM.US,D,20220223,000000,19.83,20.31,18.92,18.97,147856,0
+HSTM.US,D,20220224,000000,18.51,19.64,18.51,19.47,224173,0
+HSTM.US,D,20220225,000000,19.57,20.015,19.52,19.83,130407,0
+HSTM.US,D,20220228,000000,19.74,20.56,19.74,20.49,145261,0
+HSTM.US,D,20220301,000000,20.49,20.9559,19.76,20.19,151046,0
+HSTM.US,D,20220302,000000,20.18,21.08,20.18,20.77,101500,0
+HSTM.US,D,20220303,000000,20.99,20.99,20.6,20.81,78798,0
+HSTM.US,D,20220304,000000,20.68,20.84,20.61,20.69,118097,0
+HSTM.US,D,20220307,000000,20.67,20.9,20.35,20.43,142148,0
+HSTM.US,D,20220308,000000,20.46,20.88,20.35,20.42,115993,0
+HSTM.US,D,20220309,000000,20.65,20.65,20.2759,20.47,51595,0
+HSTM.US,D,20220310,000000,20.05,20.43,19.78,20.12,77215,0
+HSTM.US,D,20220311,000000,20.14,20.14,19.23,19.23,81262,0
+HSTM.US,D,20220314,000000,19.24,19.63,19.08,19.16,87518,0
+HSTM.US,D,20220315,000000,19.43,19.98,19.36,19.65,105600,0
+HSTM.US,D,20220316,000000,19.83,20.06,19.63,19.94,103135,0
+HSTM.US,D,20220317,000000,19.95,20.67,19.89,20.47,133549,0
+HSTM.US,D,20220318,000000,20.45,21.18,20.45,21,202749,0
+HSTM.US,D,20220321,000000,20.85,21.06,20.5,20.59,78599,0
+HSTM.US,D,20220322,000000,20.6,21.03,20.6,20.65,53153,0
+HSTM.US,D,20220323,000000,20.6,20.6,20.19,20.32,66898,0
+HSTM.US,D,20220324,000000,20.31,20.43,20.16,20.23,73036,0
+HSTM.US,D,20220325,000000,20.61,20.61,20.26,20.4,81877,0
+HSTM.US,D,20220328,000000,20.36,20.645,20.125,20.25,71762,0
+HSTM.US,D,20220329,000000,20.62,20.62,20.3,20.5,155505,0
+HSTM.US,D,20220330,000000,20.45,20.64,20.18,20.2,117807,0
+HSTM.US,D,20220331,000000,20.23,20.33,19.84,19.92,200998,0
+HSTM.US,D,20220401,000000,19.96,20.7,19.96,20.64,137408,0
+HSTM.US,D,20220404,000000,20.63,20.81,20.15,20.33,90586,0
+HSTM.US,D,20220405,000000,20.32,20.32,19.82,19.88,53672,0
+HSTM.US,D,20220406,000000,20.05,20.05,19.51,19.92,135131,0
+HSTM.US,D,20220407,000000,19.94,20.25,19.94,20.17,102432,0
+HSTM.US,D,20220408,000000,20.2,20.235,19.98,20.01,85184,0
+HSTM.US,D,20220411,000000,19.89,20.26,19.75,19.79,102289,0
+HSTM.US,D,20220412,000000,19.91,20.14,19.82,19.95,106413,0
+HSTM.US,D,20220413,000000,19.96,20.32,19.89,20.16,78886,0
+HSTM.US,D,20220414,000000,20.25,20.3,19.87,19.9,123678,0
+HSTM.US,D,20220418,000000,20.03,20.03,19.37,19.51,89129,0
+HSTM.US,D,20220419,000000,19.61,20.04,19.61,19.74,86925,0
+HSTM.US,D,20220420,000000,19.95,20.42,19.71,20.19,67756,0
+HSTM.US,D,20220421,000000,20.2,20.39,20.02,20.1,93862,0
+HSTM.US,D,20220422,000000,20.04,20.14,19.27,19.41,92145,0
+HSTM.US,D,20220425,000000,19.23,19.49,19.02,19.29,102650,0
+HSTM.US,D,20220426,000000,20.68,20.68,19.485,19.84,154932,0
+HSTM.US,D,20220427,000000,19.73,20.05,19,19.4,120893,0
+HSTM.US,D,20220428,000000,19.51,19.98,19.16,19.83,133452,0
+HSTM.US,D,20220429,000000,19.79,19.79,19.04,19.1,98323,0
+HSTM.US,D,20220502,000000,19,19.92,19,19.37,197995,0
+HSTM.US,D,20220503,000000,19.43,19.43,18.95,19.13,112565,0
+HSTM.US,D,20220504,000000,19.12,19.54,18.91,19.42,127236,0
+HSTM.US,D,20220505,000000,19.2,19.53,18.955,19.18,200998,0
+HSTM.US,D,20220506,000000,19.27,19.405,18.97,19.09,137789,0
+HSTM.US,D,20220509,000000,19.03,19.25,18.83,19.2,144682,0
+HSTM.US,D,20220510,000000,19.27,19.775,18.92,19.36,145808,0
+HSTM.US,D,20220511,000000,19.25,19.58,18.965,19,110230,0
+HSTM.US,D,20220512,000000,18.89,19.25,18.85,19.24,96273,0
+HSTM.US,D,20220513,000000,19.24,19.49,19.08,19.28,95704,0
+HSTM.US,D,20220516,000000,19.41,19.41,18.89,19.24,89011,0
+HSTM.US,D,20220517,000000,19.4,19.56,19.08,19.33,70396,0
+HSTM.US,D,20220518,000000,19.09,19.63,18.96,19.58,174992,0
+HSTM.US,D,20220519,000000,19.57,19.97,19.35,19.64,209723,0
+HSTM.US,D,20220520,000000,19.8,20.22,19.4,20.08,479494,0
+HSTM.US,D,20220523,000000,20.31,20.31,19.34,19.4,132501,0
+HSTM.US,D,20220524,000000,19.44,19.91,19.2,19.85,82666,0
+HSTM.US,D,20220525,000000,19.92,20.36,19.89,20.27,88390,0
+HSTM.US,D,20220526,000000,20.45,20.51,20.13,20.14,67883,0
+HSTM.US,D,20220527,000000,20.15,20.7,20.09,20.64,65427,0
+HSTM.US,D,20220531,000000,20.52,20.9,20.21,20.37,133861,0
+HSTM.US,D,20220601,000000,20.38,20.5,19.9,20.24,102651,0
+HSTM.US,D,20220602,000000,20.27,20.81,20.11,20.79,77917,0
+HSTM.US,D,20220603,000000,20.75,20.835,20.18,20.19,68518,0
+HSTM.US,D,20220606,000000,20.23,20.73,20.1535,20.65,80667,0
+HSTM.US,D,20220607,000000,20.55,20.675,20.4,20.54,52973,0
+HSTM.US,D,20220608,000000,20.48,20.775,20.4,20.72,114978,0
+HSTM.US,D,20220609,000000,20.69,20.75,20.35,20.38,55755,0
+HSTM.US,D,20220610,000000,20.15,20.34,19.92,20.12,53060,0
+HSTM.US,D,20220613,000000,19.73,19.81,19.41,19.46,87179,0
+HSTM.US,D,20220614,000000,19.53,19.65,19.33,19.46,121779,0
+HSTM.US,D,20220615,000000,19.66,19.94,19.48,19.69,123579,0
+HSTM.US,D,20220616,000000,19.49,20.3025,18.81,19,151481,0
+HSTM.US,D,20220617,000000,19.01,19.58,19.01,19.24,354945,0
+HSTM.US,D,20220621,000000,19.52,20.02,19.31,19.73,105815,0
+HSTM.US,D,20220622,000000,19.66,20.08,19.61,19.9,107487,0
+HSTM.US,D,20220623,000000,19.92,20.92,19.92,20.91,114444,0
+HSTM.US,D,20220624,000000,20.99,21.43,20.66,21.22,361333,0
+HSTM.US,D,20220627,000000,21.38,21.605,20.8,21.41,102656,0
+HSTM.US,D,20220628,000000,21.48,21.65,21.155,21.5,130485,0
+HSTM.US,D,20220629,000000,21.57,21.64,21.05,21.41,91598,0
+HSTM.US,D,20220630,000000,21.28,21.815,21.2,21.71,109244,0
+HSTM.US,D,20220701,000000,21.59,21.97,21.28,21.9,120111,0
+HSTM.US,D,20220705,000000,21.7,21.97,21.32,21.95,115996,0
+HSTM.US,D,20220706,000000,21.91,22.125,21.55,21.64,79803,0
+HSTM.US,D,20220707,000000,21.69,22.14,21.5556,21.91,76856,0
+HSTM.US,D,20220708,000000,21.81,22.156,21.751,22.13,64781,0
+HSTM.US,D,20220711,000000,22.1,22.1,21.75,21.79,43009,0
+HSTM.US,D,20220712,000000,21.69,22.58,21.55,21.79,77774,0
+HSTM.US,D,20220713,000000,21.64,21.905,21.4,21.65,45406,0
+HSTM.US,D,20220714,000000,21.5,21.775,21.315,21.71,70909,0
+HSTM.US,D,20220715,000000,22.02,22.5,21.82,22.43,155389,0
+HSTM.US,D,20220718,000000,22.53,22.68,22.1,22.13,99094,0
+HSTM.US,D,20220719,000000,22.33,22.94,22.245,22.79,94930,0
+HSTM.US,D,20220720,000000,22.89,23.25,22.71,23.03,87427,0
+HSTM.US,D,20220721,000000,23.04,23.45,22.38,23.4,49325,0
+HSTM.US,D,20220722,000000,23.41,23.7567,23.3,23.56,93618,0
+HSTM.US,D,20220725,000000,23.67,24.25,23.52,23.62,111838,0
+HSTM.US,D,20220726,000000,23.74,24.64,23.4978,24.62,137153,0
+HSTM.US,D,20220727,000000,24.63,24.85,23.73,24.28,91583,0
+HSTM.US,D,20220728,000000,24.37,24.51,23.681,24.47,61252,0
+HSTM.US,D,20220729,000000,24.4,24.4,23.71,24.06,94199,0
+HSTM.US,D,20220801,000000,24.09,25.06,23.86,24.49,128709,0
+HSTM.US,D,20220802,000000,24.42,25,24.42,24.7,85796,0
+HSTM.US,D,20220803,000000,24.71,24.93,24.5383,24.67,96052,0
+HSTM.US,D,20220804,000000,24.63,24.63,23.92,24.03,104177,0
+HSTM.US,D,20220805,000000,23.84,24.22,23.64,24.14,86272,0
+HSTM.US,D,20220808,000000,24.09,24.19,23.9332,24,78810,0
+HSTM.US,D,20220809,000000,23.91,24.45,23.14,23.63,121789,0
+HSTM.US,D,20220810,000000,23.94,24.14,23.56,23.56,87429,0
+HSTM.US,D,20220811,000000,23.56,23.94,23.53,23.67,44757,0
+HSTM.US,D,20220812,000000,23.66,23.9,23.42,23.89,47138,0
+HSTM.US,D,20220815,000000,23.69,24.12,23.42,24.07,56057,0
+HSTM.US,D,20220816,000000,23.95,23.95,23.6,23.79,50189,0
+HSTM.US,D,20220817,000000,23.66,23.85,23.52,23.56,49038,0
+HSTM.US,D,20220818,000000,23.67,23.67,23.28,23.51,39206,0
+HSTM.US,D,20220819,000000,23.49,23.75,23.43,23.69,57722,0
+HSTM.US,D,20220822,000000,23.55,23.8,23.36,23.77,62633,0
+HSTM.US,D,20220823,000000,23.62,23.82,23.54,23.56,76350,0
+HSTM.US,D,20220824,000000,23.48,23.67,23.06,23.09,44041,0
+HSTM.US,D,20220825,000000,23.05,23.34,22.995,23.3,51398,0
+HSTM.US,D,20220826,000000,23.37,23.37,22.71,22.84,62166,0
+HSTM.US,D,20220829,000000,22.65,22.85,21.7,22.64,50964,0
+HSTM.US,D,20220830,000000,22.63,22.7,22.1,22.3,85721,0
+HSTM.US,D,20220831,000000,22.36,22.58,22.09,22.13,99146,0
+HSTM.US,D,20220901,000000,22.05,22.39,21.76,22.35,52974,0
+HSTM.US,D,20220902,000000,22.35,22.35,21.776,21.93,56100,0
+HSTM.US,D,20220906,000000,22.04,22.05,21.61,21.91,64862,0
+HSTM.US,D,20220907,000000,21.87,22.295,21.65,22.21,71390,0
+HSTM.US,D,20220908,000000,22.17,22.6,22,22.46,78695,0
+HSTM.US,D,20220909,000000,22.57,22.7,22.27,22.47,75789,0
+HSTM.US,D,20220912,000000,22.64,22.68,22.39,22.5,58559,0
+HSTM.US,D,20220913,000000,22.18,22.35,21.93,21.95,70239,0
+HSTM.US,D,20220914,000000,22,22.24,21.81,22.07,54662,0
+HSTM.US,D,20220915,000000,21.97,22.18,21.75,21.86,49211,0
+HSTM.US,D,20220916,000000,21.69,21.9,21.445,21.69,256536,0
+HSTM.US,D,20220919,000000,21.74,21.95,21.465,21.93,59030,0
+HSTM.US,D,20220920,000000,21.75,21.75,21.38,21.67,50562,0
+HSTM.US,D,20220921,000000,21.77,22.22,21.66,21.98,88489,0
+HSTM.US,D,20220922,000000,21.98,21.98,21.18,21.4,56776,0
+HSTM.US,D,20220923,000000,21.22,21.44,21.023,21.25,86198,0
+HSTM.US,D,20220926,000000,21.04,21.27,20.725,20.91,75933,0
+HSTM.US,D,20220927,000000,20.95,21.23,20.77,20.87,78456,0
+HSTM.US,D,20220928,000000,20.93,21.43,20.83,21.37,77118,0
+HSTM.US,D,20220929,000000,21.17,21.33,20.9,21.3,58001,0
+HSTM.US,D,20220930,000000,21.21,21.72,21.21,21.26,118977,0
+HSTM.US,D,20221003,000000,21.45,21.77,21.3,21.65,86553,0
+HSTM.US,D,20221004,000000,21.77,22.415,21.77,22.23,96058,0
+HSTM.US,D,20221005,000000,22,22.09,21.38,21.53,75702,0
+HSTM.US,D,20221006,000000,21.53,21.55,21.26,21.4,80269,0
+HSTM.US,D,20221007,000000,21.3,21.41,20.98,21.2,238772,0
+HSTM.US,D,20221010,000000,21.2,21.38,20.97,20.99,113121,0
+HSTM.US,D,20221011,000000,20.82,21.4,20.51,21.29,139621,0
+HSTM.US,D,20221012,000000,21.25,21.25,20.96,20.97,67910,0
+HSTM.US,D,20221013,000000,20.82,21.51,20.59,21.42,232582,0
+HSTM.US,D,20221014,000000,21.36,22.03,21.36,21.92,195510,0
+HSTM.US,D,20221017,000000,22.02,22.28,21.97,22.19,124247,0
+HSTM.US,D,20221018,000000,22.45,22.93,22.115,22.26,91272,0
+HSTM.US,D,20221019,000000,22.05,22.15,21.72,21.99,63658,0
+HSTM.US,D,20221020,000000,22.03,22.27,21.84,21.97,86571,0
+HSTM.US,D,20221021,000000,22.05,22.115,21.71,21.93,78342,0
+HSTM.US,D,20221024,000000,21.89,22,21.48,21.77,74963,0
+HSTM.US,D,20221025,000000,22.46,23.86,22.46,22.93,208457,0
+HSTM.US,D,20221026,000000,23.08,24.03,22.88,23.71,125132,0
+HSTM.US,D,20221027,000000,23.79,23.9,23.32,23.47,116156,0
+HSTM.US,D,20221028,000000,23.55,24.58,23.46,24.4,329958,0
+HSTM.US,D,20221031,000000,24.45,25.19,24.44,24.7,185854,0
+HSTM.US,D,20221101,000000,24.86,24.96,24.145,24.19,87381,0
+HSTM.US,D,20221102,000000,24.23,24.54,23.8,24.03,121842,0
+HSTM.US,D,20221103,000000,23.83,24.05,23.5,23.74,77434,0
+HSTM.US,D,20221104,000000,23.86,24.04,23.275,23.99,139491,0
+HSTM.US,D,20221107,000000,24.13,25.455,24.06,24.92,209782,0
+HSTM.US,D,20221108,000000,24.98,25.33,24.34,24.64,167804,0
+HSTM.US,D,20221109,000000,24.51,25.78,24.19,25.32,130512,0
+HSTM.US,D,20221110,000000,25.85,26.44,25.85,26.17,147122,0
+HSTM.US,D,20221111,000000,26.41,26.62,24.69,25.02,680860,0
+HSTM.US,D,20221114,000000,25.1,25.63,24.745,25.33,134235,0
+HSTM.US,D,20221115,000000,25.56,25.96,25.145,25.34,141743,0
+HSTM.US,D,20221116,000000,25.49,25.6421,25.015,25.23,118153,0
+HSTM.US,D,20221117,000000,25.22,25.285,24.795,24.96,113145,0
+HSTM.US,D,20221118,000000,25.16,25.32,24.925,24.98,125589,0
+HSTM.US,D,20221121,000000,25.1,25.13,24.84,24.99,75793,0
+HSTM.US,D,20221122,000000,25,25.36,24.82,25.19,77640,0
+HSTM.US,D,20221123,000000,25.28,25.3867,24.88,25.06,106441,0
+HSTM.US,D,20221125,000000,24.97,25.2812,24.97,25.1,48712,0
+HSTM.US,D,20221128,000000,25,25.14,24.64,24.71,57812,0
+HSTM.US,D,20221129,000000,24.65,24.8899,24.62,24.7,85527,0
+HSTM.US,D,20221130,000000,24.77,25.465,24.63,25.4,175497,0
+HSTM.US,D,20221201,000000,25.4,25.82,25.31,25.63,111578,0
+HSTM.US,D,20221202,000000,25.44,25.965,25.11,25.57,79203,0
+HSTM.US,D,20221205,000000,25.45,25.59,24.79,25.1,86769,0
+HSTM.US,D,20221206,000000,25.05,25.455,24.765,25.02,128414,0
+HSTM.US,D,20221207,000000,25,25.37,24.74,25.02,67814,0
+HSTM.US,D,20221208,000000,25.01,25.34,24.81,25.1,78185,0
+HSTM.US,D,20221209,000000,24.98,25.25,24.71,24.79,49478,0
+HSTM.US,D,20221212,000000,24.84,25.15,24.5,24.83,90356,0
+HSTM.US,D,20221213,000000,25.38,26.285,25,25.21,104510,0
+HSTM.US,D,20221214,000000,25.28,25.345,24.9699,25.17,95128,0
+HSTM.US,D,20221215,000000,25.03,25.03,24.39,24.52,76374,0
+HSTM.US,D,20221216,000000,24.25,24.66,24.15,24.58,265125,0
+HSTM.US,D,20221219,000000,24.51,24.78,24.41,24.53,67900,0
+HSTM.US,D,20221220,000000,24.46,24.7669,24.11,24.41,63769,0
+HSTM.US,D,20221221,000000,24.55,24.96,24.47,24.63,67515,0
+HSTM.US,D,20221222,000000,24.55,24.75,24.26,24.64,86620,0
+HSTM.US,D,20221223,000000,24.63,24.655,24.5,24.6,51700,0
+HSTM.US,D,20221227,000000,24.51,24.86,24.38,24.79,62819,0
+HSTM.US,D,20221228,000000,24.77,25.175,24.59,24.61,59602,0
+HSTM.US,D,20221229,000000,24.76,25.06,24.76,24.9,53473,0
+HSTM.US,D,20221230,000000,24.75,24.97,24.62,24.84,65929,0
+HSTM.US,D,20230103,000000,24.81,25.1,24.4088,24.67,120212,0
+HSTM.US,D,20230104,000000,24.45,24.92,23.92,24.15,139102,0
+HSTM.US,D,20230105,000000,23.96,23.96,23.64,23.75,127944,0
+HSTM.US,D,20230106,000000,23.91,24.26,23.75,24.07,95041,0
+HSTM.US,D,20230109,000000,24.07,24.12,23.54,23.59,76982,0
+HSTM.US,D,20230110,000000,23.49,23.88,23.42,23.76,73307,0
+HSTM.US,D,20230111,000000,23.7,23.93,23.695,23.91,58550,0
+HSTM.US,D,20230112,000000,23.97,24.36,23.65,24.19,75258,0
+HSTM.US,D,20230113,000000,24.02,24.4,24.02,24.37,56132,0
+HSTM.US,D,20230117,000000,24.33,24.33,23.87,23.98,70495,0
+HSTM.US,D,20230118,000000,24.16,24.29,23.87,23.96,61825,0
+HSTM.US,D,20230119,000000,23.94,24.35,23.84,23.99,54765,0
+HSTM.US,D,20230120,000000,24.16,24.16,23.86,24.02,79633,0
+HSTM.US,D,20230123,000000,23.94,24.16,23.79,24.07,104746,0
+HSTM.US,D,20230124,000000,23.97,24.14,23.72,23.86,91604,0
+HSTM.US,D,20230125,000000,23.77,23.875,23.56,23.77,83013,0
+HSTM.US,D,20230126,000000,23.88,23.88,23.58,23.71,69975,0
+HSTM.US,D,20230127,000000,23.72,23.73,23.37,23.45,73747,0
+HSTM.US,D,20230130,000000,23.38,24.09,23.35,23.83,99238,0
+HSTM.US,D,20230131,000000,23.81,24.24,23.81,24.18,106579,0
+HSTM.US,D,20230201,000000,24.24,24.41,23.81,23.86,147597,0
+HSTM.US,D,20230202,000000,23.9,24.36,23.82,24.36,185475,0
+HSTM.US,D,20230203,000000,24.21,24.95,24.205,24.9,142789,0
+HSTM.US,D,20230206,000000,24.89,24.89,24.32,24.42,86708,0
+HSTM.US,D,20230207,000000,24.23,24.78,23.89,24.76,106091,0
+HSTM.US,D,20230208,000000,24.66,24.68,24.215,24.32,70674,0
+HSTM.US,D,20230209,000000,24.37,24.56,23.98,24.03,118115,0
+HSTM.US,D,20230210,000000,23.95,24.275,23.91,24.19,93393,0
+HSTM.US,D,20230213,000000,24.3,24.595,24.14,24.4,74064,0
+HSTM.US,D,20230214,000000,24.44,24.56,24.245,24.32,128078,0
+HSTM.US,D,20230215,000000,24.16,24.7,24.04,24.52,97132,0
+HSTM.US,D,20230216,000000,24.33,24.955,24.18,24.63,115249,0
+HSTM.US,D,20230217,000000,24.78,24.82,24.385,24.53,416955,0
+HSTM.US,D,20230221,000000,24.6,26.5,24.6,25.72,282317,0
+HSTM.US,D,20230222,000000,25.7,26.06,25.27,25.72,148889,0
+HSTM.US,D,20230223,000000,25.78,26.095,25.52,25.67,188961,0
+HSTM.US,D,20230224,000000,25.41,25.5,25.06,25.3,94211,0
+HSTM.US,D,20230227,000000,25.3,25.51,25.155,25.37,457468,0
+HSTM.US,D,20230228,000000,25.43,25.8,25.245,25.65,479862,0
+HSTM.US,D,20230301,000000,25.54,25.76,25.17,25.44,170152,0
+HSTM.US,D,20230302,000000,25.27,25.79,25.27,25.37,78269,0
+HSTM.US,D,20230303,000000,25.48,25.95,25.25,25.88,82285,0
+HSTM.US,D,20230306,000000,25.92,25.92,25.11,25.29,97273,0
+HSTM.US,D,20230307,000000,25.35,25.93,25.28,25.78,96957,0
+HSTM.US,D,20230308,000000,25.68,25.68,25.35,25.59,77517,0
+HSTM.US,D,20230309,000000,25.65,25.8,25.3,25.34,67706,0
+HSTM.US,D,20230310,000000,25.19,25.29,24.7713,25.04,99309,0
+HSTM.US,D,20230313,000000,24.8,25.025,24.56,24.61,97268,0
+HSTM.US,D,20230314,000000,25,25.5,25,25.47,89037,0
+HSTM.US,D,20230315,000000,25.14,25.51,24.95,25.48,101726,0
+HSTM.US,D,20230316,000000,25.24,26.31,25.06,26.3,145157,0
+HSTM.US,D,20230317,000000,26.26,26.46,25.73,26.02,328679,0
+HSTM.US,D,20230320,000000,26.09,26.65,26.0299,26.37,109846,0
+HSTM.US,D,20230321,000000,26.56,26.84,26.33,26.6,129118,0
+HSTM.US,D,20230322,000000,26.6,26.78,26.25,26.25,85979,0
+HSTM.US,D,20230323,000000,26.34,26.45,25.98,26.1,100200,0
+HSTM.US,D,20230324,000000,26.03,26.575,25.96,26.49,75596,0
+HSTM.US,D,20230327,000000,26.73,26.96,26.7,26.84,53427,0
+HSTM.US,D,20230328,000000,26.85,26.85,26.285,26.56,61746,0
+HSTM.US,D,20230329,000000,26.63,26.63,26.03,26.17,59332,0
+HSTM.US,D,20230330,000000,26.24,26.36,25.76,26.19,84657,0
+HSTM.US,D,20230331,000000,26.35,27.27,26.3385,27.1,201026,0
+HSTM.US,D,20230403,000000,27.03,27.03,26.51,26.8,319109,0
+HSTM.US,D,20230404,000000,26.9,26.9,26.48,26.54,231551,0
+HSTM.US,D,20230405,000000,26.6,26.735,26.24,26.58,131542,0
+HSTM.US,D,20230406,000000,26.63,26.89,26.6,26.75,242434,0
+HSTM.US,D,20230410,000000,26.85,27.16,26.6,27.1,68374,0
+HSTM.US,D,20230411,000000,27.1,27.35,27.02,27.18,75222,0
+HSTM.US,D,20230412,000000,27.28,27.34,27.05,27.22,60373,0
+HSTM.US,D,20230413,000000,27.2,27.48,27.07,27.47,72819,0
+HSTM.US,D,20230414,000000,27.42,27.58,27.36,27.43,78910,0
+HSTM.US,D,20230417,000000,27.45,27.69,27.07,27.32,102039,0
+HSTM.US,D,20230418,000000,27.34,27.35,26.915,27.01,57262,0
+HSTM.US,D,20230419,000000,27,27.265,26.92,27.03,47629,0
+HSTM.US,D,20230420,000000,27.03,27.28,26.84,27.18,84614,0
+HSTM.US,D,20230421,000000,27.22,27.4581,27.11,27.22,67671,0
+HSTM.US,D,20230424,000000,27.22,27.56,27.03,27.32,99772,0
+HSTM.US,D,20230425,000000,27.08,27.62,24.58,25.33,247286,0
+HSTM.US,D,20230426,000000,25.04,25.35,24.68,25.25,197956,0
+HSTM.US,D,20230427,000000,25.15,25.285,24.4733,24.7,177423,0
+HSTM.US,D,20230428,000000,24.8,25.02,24.58,24.64,204136,0
+HSTM.US,D,20230501,000000,24.56,24.895,24.49,24.68,113776,0
+HSTM.US,D,20230502,000000,24.64,24.73,24.39,24.45,151077,0
+HSTM.US,D,20230503,000000,24.47,24.705,24.24,24.26,141893,0
+HSTM.US,D,20230504,000000,24.1,24.24,23.69,23.93,107970,0
+HSTM.US,D,20230505,000000,24.24,24.24,23.621,23.77,71114,0
+HSTM.US,D,20230508,000000,23.85,23.85,23.33,23.71,75296,0
+HSTM.US,D,20230509,000000,23.62,23.77,23.555,23.69,72708,0
+HSTM.US,D,20230510,000000,23.89,23.97,23.66,23.84,91185,0
+HSTM.US,D,20230511,000000,23.69,23.845,23.52,23.82,71266,0
+HSTM.US,D,20230512,000000,23.77,24.29,23.77,24.25,105011,0
+HSTM.US,D,20230515,000000,24.19,24.25,23.92,23.94,86435,0
+HSTM.US,D,20230516,000000,23.8,23.89,23.46,23.74,131480,0
+HSTM.US,D,20230517,000000,23.79,24.1425,23.5,23.76,87385,0
+HSTM.US,D,20230518,000000,23.68,23.9,23.3,23.73,68631,0
+HSTM.US,D,20230519,000000,24.01,24.12,23.91,24.11,91793,0
+HSTM.US,D,20230522,000000,24.15,24.35,24.04,24.19,214517,0
+HSTM.US,D,20230523,000000,24.2,24.47,23.91,24.14,89646,0
+HSTM.US,D,20230524,000000,24.13,24.17,23.8,23.86,58561,0
+HSTM.US,D,20230525,000000,23.78,23.92,23.54,23.67,77662,0
+HSTM.US,D,20230526,000000,23.6,23.73,23.43,23.46,65346,0
+HSTM.US,D,20230530,000000,23.48,23.79,22.78,22.81,71581,0
+HSTM.US,D,20230531,000000,22.86,23.1,22.725,23.02,105334,0
+HSTM.US,D,20230601,000000,23.01,23.475,22.95,23.18,68846,0
+HSTM.US,D,20230602,000000,23.36,24.139,23.25,24.1,90310,0
+HSTM.US,D,20230605,000000,23.95,23.95,23.135,23.51,72760,0
+HSTM.US,D,20230606,000000,23.48,23.94,23.3817,23.84,73242,0
+HSTM.US,D,20230607,000000,23.87,24.345,23.775,24.25,94580,0
+HSTM.US,D,20230608,000000,24.12,24.16,23.89,23.95,66905,0
+HSTM.US,D,20230609,000000,23.94,23.99,23.62,23.68,56885,0
+HSTM.US,D,20230612,000000,23.61,23.85,23.485,23.81,56719,0
+HSTM.US,D,20230613,000000,23.79,24.05,23.75,24.01,72978,0
+HSTM.US,D,20230614,000000,24,24.21,23.93,24.17,124988,0
+HSTM.US,D,20230615,000000,24.26,24.61,24.04,24.56,117383,0
+HSTM.US,D,20230616,000000,24.93,25.04,24.47,24.7,304509,0
+HSTM.US,D,20230620,000000,24.71,24.88,24.53,24.74,89154,0
+HSTM.US,D,20230621,000000,24.66,24.66,24.19,24.28,93476,0
+HSTM.US,D,20230622,000000,24.35,24.555,24.12,24.42,93515,0
+HSTM.US,D,20230623,000000,24.26,24.73,23.89,23.93,460886,0
+HSTM.US,D,20230626,000000,24.09,24.356,23.74,24.18,102369,0
+HSTM.US,D,20230627,000000,24.23,24.66,24.18,24.52,84822,0
+HSTM.US,D,20230628,000000,24.56,24.6,24.305,24.46,47213,0
+HSTM.US,D,20230629,000000,24.42,24.86,24.42,24.52,65072,0
+HSTM.US,D,20230630,000000,24.64,24.82,24.54,24.56,45825,0
+HSTM.US,D,20230703,000000,24.47,24.64,24.35,24.52,39150,0
+HSTM.US,D,20230705,000000,24.46,24.46,23.54,23.73,73518,0
+HSTM.US,D,20230706,000000,23.61,23.705,23.45,23.62,49029,0
+HSTM.US,D,20230707,000000,23.62,23.68,23.02,23.05,87187,0
+HSTM.US,D,20230710,000000,23.09,23.62,23.04,23.45,70186,0
+HSTM.US,D,20230711,000000,23.48,23.65,23.14,23.46,86488,0
+HSTM.US,D,20230712,000000,23.62,23.75,23.37,23.45,78803,0
+HSTM.US,D,20230713,000000,23.44,23.74,23.3,23.35,67810,0
+HSTM.US,D,20230714,000000,23.42,23.78,23.2,23.61,44835,0
+HSTM.US,D,20230717,000000,23.57,23.68,23.31,23.36,48032,0
+HSTM.US,D,20230718,000000,23.35,23.52,23.18,23.46,78446,0
+HSTM.US,D,20230719,000000,23.54,23.72,22.98,23.08,80334,0
+HSTM.US,D,20230720,000000,23.18,23.47,22.97,23.09,56080,0
+HSTM.US,D,20230721,000000,23.17,23.49,23.06,23.21,77812,0
+HSTM.US,D,20230724,000000,23.3,23.3,22.93,23.16,55668,0
+HSTM.US,D,20230725,000000,25.34,25.34,21.64,22.88,273856,0
+HSTM.US,D,20230726,000000,22.68,22.87,22.15,22.48,133212,0
+HSTM.US,D,20230727,000000,22.61,22.65,21.98,22.13,98396,0
+HSTM.US,D,20230728,000000,22.24,23.05,22.22,22.35,99243,0
+HSTM.US,D,20230731,000000,22.39,22.712,22.3193,22.48,82375,0
+HSTM.US,D,20230801,000000,22.47,22.67,22.375,22.59,73058,0
+HSTM.US,D,20230802,000000,22.46,22.78,22.34,22.75,86635,0
+HSTM.US,D,20230803,000000,22.69,23.16,22.57,23.09,128627,0
+HSTM.US,D,20230804,000000,23.03,23.245,22.675,22.78,125779,0
+HSTM.US,D,20230807,000000,22.83,22.88,22.62,22.71,57585,0
+HSTM.US,D,20230808,000000,22.69,22.88,22.34,22.74,74031,0
+HSTM.US,D,20230809,000000,22.71,22.715,22.285,22.36,71256,0
+HSTM.US,D,20230810,000000,22.36,22.48,21.89,22.04,143602,0
+HSTM.US,D,20230811,000000,22.1,22.26,21.925,22.01,65046,0
+HSTM.US,D,20230814,000000,21.98,22.105,21.87,21.93,85541,0
+HSTM.US,D,20230815,000000,21.93,22.06,21.51,21.54,64777,0
+HSTM.US,D,20230816,000000,21.42,21.71,21.35,21.67,101176,0
+HSTM.US,D,20230817,000000,21.67,21.77,21.25,21.41,83370,0
+HSTM.US,D,20230818,000000,21.36,21.646,21.36,21.54,119701,0
+HSTM.US,D,20230821,000000,21.52,21.57,21.11,21.25,80713,0
+HSTM.US,D,20230822,000000,21.26,21.51,21.04,21.2,72405,0
+HSTM.US,D,20230823,000000,21.23,21.4,21.099,21.32,67031,0
+HSTM.US,D,20230824,000000,21.22,21.28,20.88,21.14,99930,0
+HSTM.US,D,20230825,000000,21.25,21.25,20.98,21.12,43297,0
+HSTM.US,D,20230828,000000,21.1,21.32,21.08,21.18,57053,0
+HSTM.US,D,20230829,000000,21.18,21.425,21.045,21.14,52860,0
+HSTM.US,D,20230830,000000,21.07,21.37,21.03,21.16,68368,0
+HSTM.US,D,20230831,000000,21.15,21.25,21.03,21.03,126728,0
+HSTM.US,D,20230901,000000,21.05,21.645,21.05,21.47,76725,0
+HSTM.US,D,20230905,000000,21.3,21.315,20.73,21.08,96290,0
+HSTM.US,D,20230906,000000,21.16,21.17,21,21.06,50210,0
+HSTM.US,D,20230907,000000,21.09,21.16,20.83,20.9,111319,0
+HSTM.US,D,20230908,000000,20.84,21.02,20.75,21,61482,0
+HSTM.US,D,20230911,000000,21.01,21.015,20.74,20.84,73345,0
+HSTM.US,D,20230912,000000,20.8,20.87,20.47,20.53,285518,0
+HSTM.US,D,20230913,000000,20.67,20.8,20.5201,20.61,80846,0
+HSTM.US,D,20230914,000000,21.6,22.09,21.38,21.98,147534,0
+HSTM.US,D,20230915,000000,21.96,21.96,21.5,21.73,393282,0
+HSTM.US,D,20230918,000000,21.81,22.015,21.58,21.63,95580,0
+HSTM.US,D,20230919,000000,21.56,21.62,21.29,21.32,193755,0
+HSTM.US,D,20230920,000000,21.42,21.47,21.26,21.34,106370,0
+HSTM.US,D,20230921,000000,21.34,21.52,21.22,21.44,79472,0
+HSTM.US,D,20230922,000000,21.4,21.73,21.08,21.15,70458,0
+HSTM.US,D,20230925,000000,21.16,21.63,21.15,21.6,82523,0
+HSTM.US,D,20230926,000000,21.51,21.74,21.21,21.25,114453,0
+HSTM.US,D,20230927,000000,21.25,22,21.18,21.58,94668,0
+HSTM.US,D,20230928,000000,21.61,21.93,21.59,21.72,113738,0
+HSTM.US,D,20230929,000000,21.73,21.745,21.55,21.58,146933,0
+HSTM.US,D,20231002,000000,21.54,21.9,21.49,21.84,140524,0
+HSTM.US,D,20231003,000000,21.84,22.18,21.72,21.99,104488,0
+HSTM.US,D,20231004,000000,21.97,22.39,21.54,22.02,113995,0
+HSTM.US,D,20231005,000000,22.07,22.31,22.03,22.23,96417,0
+HSTM.US,D,20231006,000000,22.17,22.53,22.15,22.47,69876,0
+HSTM.US,D,20231009,000000,22.29,22.43,22.215,22.24,74329,0
+HSTM.US,D,20231010,000000,22.31,22.35,22.16,22.17,72369,0
+HSTM.US,D,20231011,000000,22.13,22.36,22.12,22.23,76062,0
+HSTM.US,D,20231012,000000,22.28,22.36,22.0462,22.35,122841,0
+HSTM.US,D,20231013,000000,22.44,22.5133,22.11,22.38,157645,0
+HSTM.US,D,20231016,000000,22.53,22.56,22.33,22.38,82231,0
+HSTM.US,D,20231017,000000,22.38,22.75,22.3,22.46,132455,0
+HSTM.US,D,20231018,000000,22.36,22.71,22.12,22.44,84018,0
+HSTM.US,D,20231019,000000,22.35,22.55,22.3,22.34,119343,0
+HSTM.US,D,20231020,000000,22.39,22.57,22.19,22.19,126461,0
+HSTM.US,D,20231023,000000,22.19,22.315,21.92,21.94,133662,0
+HSTM.US,D,20231024,000000,22.84,25.55,22.84,25.2,648521,0
+HSTM.US,D,20231025,000000,25.24,25.74,24.87,25.3,198304,0
+HSTM.US,D,20231026,000000,25.19,25.46,24.94,25.14,133396,0
+HSTM.US,D,20231027,000000,25.01,25.23,24.33,24.64,116089,0
+HSTM.US,D,20231030,000000,24.82,25.25,24.1237,25.04,121521,0
+HSTM.US,D,20231031,000000,24.98,25.52,24.98,25.4,123985,0
+HSTM.US,D,20231101,000000,25.33,25.39,24.6342,25.15,127399,0
+HSTM.US,D,20231102,000000,25.35,25.8,25.19,25.34,139556,0
+HSTM.US,D,20231103,000000,25.56,25.76,25.39,25.6,129090,0
+HSTM.US,D,20231106,000000,25.5,25.68,25.23,25.63,115007,0
+HSTM.US,D,20231107,000000,25.7,25.73,25.515,25.62,89813,0
+HSTM.US,D,20231108,000000,25.61,25.61,24.99,25.24,77681,0
+HSTM.US,D,20231109,000000,25.39,25.39,24.85,24.93,78093,0
+HSTM.US,D,20231110,000000,25.07,25.26,24.91,25.09,143683,0
+HSTM.US,D,20231113,000000,25.24,25.5,25,25.07,56871,0
+HSTM.US,D,20231114,000000,25.49,25.65,25.33,25.58,118898,0
+HSTM.US,D,20231115,000000,25.56,25.65,25.06,25.2,170107,0
+HSTM.US,D,20231116,000000,25.23,25.39,25,25.29,72211,0
+HSTM.US,D,20231117,000000,25.42,25.65,25.28,25.3,201506,0
+HSTM.US,D,20231120,000000,25.3,25.54,25.21,25.49,65037,0
+HSTM.US,D,20231121,000000,25.5,25.625,25.385,25.51,52497,0
+HSTM.US,D,20231122,000000,25.68,25.9,25.6,25.73,66050,0
+HSTM.US,D,20231124,000000,25.81,25.85,25.68,25.8,48219,0
+HSTM.US,D,20231127,000000,25.77,25.89,25.61,25.82,69705,0
+HSTM.US,D,20231128,000000,25.86,25.86,25.42,25.45,66983,0
+HSTM.US,D,20231129,000000,25.58,25.66,25.04,25.14,92348,0
+HSTM.US,D,20231130,000000,25.1,25.26,24.95,25,203983,0
+HSTM.US,D,20231201,000000,25.03,25.45,24.95,25.31,106779,0
+HSTM.US,D,20231204,000000,25.15,25.76,25.015,25.76,87195,0
+HSTM.US,D,20231205,000000,25.65,26.1,25.525,26.09,79917,0
+HSTM.US,D,20231206,000000,25.98,26.41,25.76,25.85,102584,0
+HSTM.US,D,20231207,000000,25.84,25.895,25.62,25.88,71429,0
+HSTM.US,D,20231208,000000,25.89,26.02,25.73,26,66583,0
+HSTM.US,D,20231211,000000,25.96,26.01,25.8,25.86,80956,0
+HSTM.US,D,20231212,000000,25.98,26.28,25.88,26.03,76973,0
+HSTM.US,D,20231213,000000,26.08,26.37,25.825,26.2,290643,0
+HSTM.US,D,20231214,000000,26.36,26.51,25.51,25.87,125799,0
+HSTM.US,D,20231215,000000,26.05,26.14,25.61,25.82,432734,0
+HSTM.US,D,20231218,000000,25.99,26.125,25.64,25.93,150480,0
+HSTM.US,D,20231219,000000,26.09,26.29,25.82,26.26,103272,0
+HSTM.US,D,20231220,000000,26.31,26.735,26.12,26.32,103288,0
+HSTM.US,D,20231221,000000,26.48,27.01,26.32,26.99,139238,0
+HSTM.US,D,20231222,000000,27.06,27.29,27.05,27.18,79112,0
+HSTM.US,D,20231226,000000,27.24,27.32,26.902,27.18,73261,0
+HSTM.US,D,20231227,000000,27.1301,27.38,27.09,27.29,61135,0
+HSTM.US,D,20231228,000000,27.21,27.32,27,27.07,61456,0
+HSTM.US,D,20231229,000000,27.14,27.22,27,27.03,78819,0
+HSTM.US,D,20240102,000000,26.9,27.06,26.53,26.7,83207,0
+HSTM.US,D,20240103,000000,26.99,27.05,26.475,26.61,123272,0
+HSTM.US,D,20240104,000000,26.78,26.78,26.33,26.45,95924,0
+HSTM.US,D,20240105,000000,26.28,26.485,26.16,26.16,77970,0
+HSTM.US,D,20240108,000000,26.26,26.72,26.22,26.72,67060,0
+HSTM.US,D,20240109,000000,26.52,26.715,26.45,26.67,49806,0
+HSTM.US,D,20240110,000000,26.61,26.8,26.415,26.8,56449,0
+HSTM.US,D,20240111,000000,26.77,26.97,26.5,26.96,72132,0
+HSTM.US,D,20240112,000000,27.22,27.24,26.88,27.02,66665,0
+HSTM.US,D,20240116,000000,26.94,27.17,26.9,27,105734,0
+HSTM.US,D,20240117,000000,26.88,26.98,26.4601,26.64,68797,0
+HSTM.US,D,20240118,000000,26.73,27.05,26.585,27.05,121252,0
+HSTM.US,D,20240119,000000,27.18,27.18,26.83,27.18,73884,0
+HSTM.US,D,20240122,000000,27.32,27.75,27.16,27.56,90535,0
+HSTM.US,D,20240123,000000,27.7,27.7,27.06,27.14,98948,0
+HSTM.US,D,20240124,000000,27.3,27.3,26.96,27,46895,0
+HSTM.US,D,20240125,000000,27.16,27.25,26.805,26.94,59442,0
+HSTM.US,D,20240126,000000,27.08,27.11,26.4,26.66,43631,0
+HSTM.US,D,20240129,000000,26.64,27.039,26.624,27.03,63888,0
+HSTM.US,D,20240130,000000,26.92,26.97,26.61,26.84,103105,0
+HSTM.US,D,20240131,000000,26.89,27.22,26.62,26.62,93643,0
+HSTM.US,D,20240201,000000,26.68,27.09,26.59,26.93,65605,0
+HSTM.US,D,20240202,000000,26.73,26.76,26.43,26.43,43986,0
+HSTM.US,D,20240205,000000,26.27,26.51,26.18,26.34,55849,0
+HSTM.US,D,20240206,000000,26.27,26.6399,26.27,26.59,47482,0
+HSTM.US,D,20240207,000000,26.54,26.6,26.29,26.5,56996,0
+HSTM.US,D,20240208,000000,26.5595,26.92,26.45,26.9,56417,0
+HSTM.US,D,20240209,000000,26.86,27.13,26.775,27.11,118029,0
+HSTM.US,D,20240212,000000,27.18,27.77,27.09,27.43,97970,0
+HSTM.US,D,20240213,000000,27.09,27.64,26.7,26.89,103948,0
+HSTM.US,D,20240214,000000,27.1,27.4,26.86,27.31,70704,0
+HSTM.US,D,20240215,000000,27.43,27.67,27.19,27.62,74209,0
+HSTM.US,D,20240216,000000,27.52,27.85,27.22,27.57,130993,0
+HSTM.US,D,20240220,000000,28.43,29.12,27.05,27.13,183164,0
+HSTM.US,D,20240221,000000,27.07,27.1,26.62,27.06,114810,0
+HSTM.US,D,20240222,000000,26.99,26.99,26.17,26.78,125127,0
+HSTM.US,D,20240223,000000,26.73,27.4,26.685,26.81,86374,0
+HSTM.US,D,20240226,000000,26.92,27.46,26.7,27.46,152463,0
+HSTM.US,D,20240227,000000,27.44,27.44,26.88,26.88,76878,0
+HSTM.US,D,20240228,000000,26.73,27.56,26.59,27.04,179868,0
+HSTM.US,D,20240229,000000,27.36,27.53,27.172,27.28,193642,0
+HSTM.US,D,20240301,000000,27.5,27.72,27.1,27.14,165009,0
+HSTM.US,D,20240304,000000,27.07,27.35,26.885,26.97,54734,0
+HSTM.US,D,20240305,000000,26.93,26.93,26.4,26.49,55394,0
+HSTM.US,D,20240306,000000,26.62,26.71,26.25,26.43,92774,0
+HSTM.US,D,20240307,000000,26.61,27.085,26.61,26.75,93971,0
+HSTM.US,D,20240308,000000,26.84,26.98,26.36,26.47,86327,0
+HSTM.US,D,20240311,000000,26.45,27.02,26.25,26.7,111518,0
+HSTM.US,D,20240312,000000,26.72,26.72,26.36,26.45,150588,0
+HSTM.US,D,20240313,000000,26.36,26.58,26.01,26.09,125364,0
+HSTM.US,D,20240314,000000,26,26.02,25.52,25.57,143008,0
+HSTM.US,D,20240315,000000,25.53,26.08,25.48,25.83,263755,0
+HSTM.US,D,20240318,000000,25.73,26.22,25.6,26.1,140207,0
+HSTM.US,D,20240319,000000,26.1,27.03,26.1,26.59,115097,0
+HSTM.US,D,20240320,000000,26.5,27.03,26.35,26.79,104763,0
+HSTM.US,D,20240321,000000,26.89,26.94,26.545,26.6,120535,0
+HSTM.US,D,20240322,000000,26.7,26.71,26.38,26.43,72012,0
+HSTM.US,D,20240325,000000,26.52,26.6625,26.01,26.06,56597,0
+HSTM.US,D,20240326,000000,26.26,26.44,26.14,26.17,88528,0
+HSTM.US,D,20240327,000000,26.33,26.485,25.89,25.96,90773,0
+HSTM.US,D,20240328,000000,26.08,26.76,25.54,26.66,241703,0
+HSTM.US,D,20240401,000000,26.69,26.69,26.13,26.14,87428,0
+HSTM.US,D,20240402,000000,26.1,26.1,25.64,25.91,114558,0
+HSTM.US,D,20240403,000000,25.74,25.99,25.42,25.61,88601,0
+HSTM.US,D,20240404,000000,25.73,26.06,25.42,25.42,80179,0
+HSTM.US,D,20240405,000000,25.46,25.46,25.05,25.15,43770,0
+HSTM.US,D,20240408,000000,25.16,25.3829,25.16,25.21,39170,0
+HSTM.US,D,20240409,000000,25.3,25.46,24.88,25.35,142952,0
+HSTM.US,D,20240410,000000,25.15,25.17,24.66,24.85,107468,0
+HSTM.US,D,20240411,000000,24.94,25.125,24.84,24.89,73147,0
+HSTM.US,D,20240412,000000,24.91,24.925,24.65,24.76,90440,0
+HSTM.US,D,20240415,000000,24.92,25.0925,24.52,24.58,68337,0
+HSTM.US,D,20240416,000000,24.56,24.68,24.16,24.67,84010,0
+HSTM.US,D,20240417,000000,24.88,24.9,24.41,24.47,103792,0
+HSTM.US,D,20240418,000000,24.45,24.52,23.92,23.99,173430,0
+HSTM.US,D,20240419,000000,23.95,24.97,23.95,24.84,230074,0
+HSTM.US,D,20240422,000000,24.78,24.88,24.01,24.11,157376,0
+HSTM.US,D,20240423,000000,24.6,26.84,24.6,26.41,322806,0
+HSTM.US,D,20240424,000000,26.36,26.36,25.665,25.92,207620,0
+HSTM.US,D,20240425,000000,25.7,26.005,25.3882,25.92,123019,0
+HSTM.US,D,20240426,000000,25.96,25.975,25.57,25.61,181479,0
+HSTM.US,D,20240429,000000,25.79,26.025,25.66,25.97,106306,0
+HSTM.US,D,20240430,000000,25.83,25.89,25.61,25.77,82429,0
+HSTM.US,D,20240501,000000,25.92,26.27,25.52,26.07,119037,0
+HSTM.US,D,20240502,000000,26.2,27.06,25.995,27.01,123700,0
+HSTM.US,D,20240503,000000,27.07,27.2,26.67,27.03,104738,0
+HSTM.US,D,20240506,000000,27.03,27.14,26.81,26.81,82363,0
+HSTM.US,D,20240507,000000,26.84,27.2,26.84,26.94,101751,0
+HSTM.US,D,20240508,000000,26.75,27.13,26.725,27.13,266885,0
+HSTM.US,D,20240509,000000,27.14,27.15,26.785,27.15,130068,0
+HSTM.US,D,20240510,000000,27.02,27.13,26.58,26.77,156771,0
+HSTM.US,D,20240513,000000,26.97,27.2,26.83,26.92,82532,0
+HSTM.US,D,20240514,000000,27.19,27.77,26.94,27.26,245588,0
+HSTM.US,D,20240515,000000,27.47,27.63,27.15,27.26,92295,0
+HSTM.US,D,20240516,000000,27.2,27.375,27.15,27.33,56279,0
+HSTM.US,D,20240517,000000,27.42,27.42,27.1,27.39,67517,0
+HSTM.US,D,20240520,000000,27.46,27.8393,27.31,27.5,75840,0
+HSTM.US,D,20240521,000000,27.42,27.52,27.31,27.42,46167,0
+HSTM.US,D,20240522,000000,27.38,27.405,27.03,27.28,90295,0
+HSTM.US,D,20240523,000000,27.34,27.34,26.6001,26.99,80359,0
+HSTM.US,D,20240524,000000,27.05,27.2875,26.885,27.08,76340,0
+HSTM.US,D,20240528,000000,27.08,27.19,26.91,27.11,102068,0
+HSTM.US,D,20240529,000000,26.97,27.31,26.94,27.03,67561,0
+HSTM.US,D,20240530,000000,27.02,27.25,26.97,27.17,77014,0
+HSTM.US,D,20240531,000000,27.17,27.33,27.1,27.29,83786,0
+HSTM.US,D,20240603,000000,27.48,27.6,27.25,27.47,85277,0
+HSTM.US,D,20240604,000000,27.33,27.59,27.24,27.47,71800,0
+HSTM.US,D,20240605,000000,27.49,27.65,27.235,27.65,74549,0
+HSTM.US,D,20240606,000000,27.37,28.18,27.37,28.13,111594,0
+HSTM.US,D,20240607,000000,27.89,28.125,27.66,27.75,110834,0
+HSTM.US,D,20240610,000000,27.52,27.95,27.25,27.92,79678,0
+HSTM.US,D,20240611,000000,27.78,28.045,27.625,27.98,78961,0
+HSTM.US,D,20240612,000000,28.17,28.39,28.01,28.13,83755,0
+HSTM.US,D,20240613,000000,28.05,28.27,27.53,27.7,95264,0
+HSTM.US,D,20240614,000000,27.63,27.705,27.34,27.69,85249,0
+HSTM.US,D,20240617,000000,27.69,27.81,27.43,27.7,77718,0
+HSTM.US,D,20240618,000000,27.64,27.775,27.54,27.6,67630,0
+HSTM.US,D,20240620,000000,27.46,27.62,27.45,27.58,79340,0
+HSTM.US,D,20240621,000000,27.66,27.9,27.5038,27.7,325160,0
+HSTM.US,D,20240624,000000,27.81,28.11,27.74,27.99,73730,0
+HSTM.US,D,20240625,000000,27.89,28.1,27.82,28.09,116445,0
+HSTM.US,D,20240626,000000,27.96,28.19,27.71,27.82,120782,0
+HSTM.US,D,20240627,000000,27.92,27.94,27.61,27.85,88390,0
+HSTM.US,D,20240628,000000,27.95,28.08,27.51,27.9,444945,0
+HSTM.US,D,20240701,000000,27.87,28,27.505,27.57,92702,0
+HSTM.US,D,20240702,000000,27.7,27.805,27.3862,27.75,91216,0
+HSTM.US,D,20240703,000000,27.58,27.85,27.45,27.6,32903,0
+HSTM.US,D,20240705,000000,27.46,27.46,27.11,27.19,64413,0
+HSTM.US,D,20240708,000000,27.36,27.83,27.32,27.79,108591,0
+HSTM.US,D,20240709,000000,27.87,28.03,27.48,27.65,155523,0
+HSTM.US,D,20240710,000000,27.67,27.9399,27.55,27.88,68633,0
+HSTM.US,D,20240711,000000,28.34,28.46,27.975,28.39,155351,0
+HSTM.US,D,20240712,000000,28.4,28.9,28.36,28.66,104128,0
+HSTM.US,D,20240715,000000,28.72,28.99,28.63,28.74,117731,0
+HSTM.US,D,20240716,000000,29.02,30.24,29.02,30.19,130278,0
+HSTM.US,D,20240717,000000,30.06,31.13,29.98,30.84,153512,0
+HSTM.US,D,20240718,000000,30.63,31.15,30.17,30.34,100383,0
+HSTM.US,D,20240719,000000,30.41,30.475,30.08,30.38,107668,0
+HSTM.US,D,20240722,000000,30.39,30.75,30.1244,30.7,83612,0
+HSTM.US,D,20240723,000000,29.69,30.84,28.895,29.46,195663,0
+HSTM.US,D,20240724,000000,29.51,30.14,29.13,29.14,147189,0
+HSTM.US,D,20240725,000000,29.19,29.74,28.77,28.77,123034,0
+HSTM.US,D,20240726,000000,29.14,29.42,29.011,29.34,173863,0
+HSTM.US,D,20240729,000000,29.34,29.91,29.34,29.41,130951,0
+HSTM.US,D,20240730,000000,29.41,29.51,29.07,29.21,246392,0
+HSTM.US,D,20240731,000000,29.38,30.28,29.06,29.71,138088,0
+HSTM.US,D,20240801,000000,29.68,30,29.3044,29.88,215089,0
+HSTM.US,D,20240802,000000,29.05,29.6,29.05,29.25,104912,0
+HSTM.US,D,20240805,000000,28.35,28.35,27.65,28.11,119471,0
+HSTM.US,D,20240806,000000,27.96,28.29,27.83,28.05,96136,0
+HSTM.US,D,20240807,000000,28.23,28.54,27.64,27.8,75777,0
+HSTM.US,D,20240808,000000,27.99,28.12,27.53,28.04,64911,0
+HSTM.US,D,20240809,000000,28.05,28.27,27.88,27.99,244787,0
+HSTM.US,D,20240812,000000,27.9,27.93,27.48,27.52,68302,0
+HSTM.US,D,20240813,000000,27.68,27.6878,27.255,27.44,90195,0
+HSTM.US,D,20240814,000000,27.52,27.72,27.15,27.65,138607,0
+HSTM.US,D,20240815,000000,28.1,28.138,27.75,27.83,66477,0
+HSTM.US,D,20240816,000000,27.79,28.055,27.57,27.87,72844,0
+HSTM.US,D,20240819,000000,27.98,28.81,27.96,28.76,235064,0
+HSTM.US,D,20240820,000000,28.84,28.84,28.065,28.3,77931,0
+HSTM.US,D,20240821,000000,28.51,28.6499,28.07,28.17,159886,0
+HSTM.US,D,20240822,000000,28.15,28.39,28,28.21,114721,0
+HSTM.US,D,20240823,000000,28.23,28.94,28.23,28.79,110178,0
+HSTM.US,D,20240826,000000,29.01,29.1425,28.7501,28.88,78579,0
+HSTM.US,D,20240827,000000,28.76,29.19,28.64,28.79,67450,0
+HSTM.US,D,20240828,000000,28.81,29.005,28.4,28.62,96389,0
+HSTM.US,D,20240829,000000,28.86,28.89,28.385,28.83,58445,0
+HSTM.US,D,20240830,000000,28.78,29.09,28.65,29.04,88198,0
+HSTM.US,D,20240903,000000,28.99,29.155,28.58,28.69,98835,0
+HSTM.US,D,20240904,000000,28.72,28.99,28.61,28.66,76599,0
+HSTM.US,D,20240905,000000,28.66,29.15,28.33,29.04,145155,0
+HSTM.US,D,20240906,000000,28.98,29.05,28.33,28.34,87838,0
+HSTM.US,D,20240909,000000,28.44,28.86,28.06,28.23,97966,0
+HSTM.US,D,20240910,000000,28.22,28.47,28.035,28.25,74016,0
+HSTM.US,D,20240911,000000,28.07,28.07,27.48,27.91,76617,0
+HSTM.US,D,20240912,000000,28.04,28.38,27.96,28.24,66586,0
+HSTM.US,D,20240913,000000,28.51,28.8193,28.36,28.78,69938,0
+HSTM.US,D,20240916,000000,28.8,28.91,28.64,28.81,57636,0
+HSTM.US,D,20240917,000000,28.87,29.72,28.85,29.22,119807,0
+HSTM.US,D,20240918,000000,29.22,29.96,28.975,29.3,94779,0
+HSTM.US,D,20240919,000000,29.66,29.67,28.9208,29.11,123039,0
+HSTM.US,D,20240920,000000,29.1,29.21,28.65,28.67,437237,0
+HSTM.US,D,20240923,000000,28.83,28.96,28.63,28.75,71255,0
+HSTM.US,D,20240924,000000,28.83,28.86,28.575,28.62,69999,0
+HSTM.US,D,20240925,000000,28.6,28.6,28.06,28.31,101724,0
+HSTM.US,D,20240926,000000,28.54,28.66,28.28,28.28,89459,0
+HSTM.US,D,20240927,000000,28.5,28.795,28.33,28.45,68664,0
+HSTM.US,D,20240930,000000,28.24,28.84,28.24,28.84,110749,0
+HSTM.US,D,20241001,000000,28.75,29.64,28.41,29.25,244327,0
+HSTM.US,D,20241002,000000,29.06,30.19,28.93,29.78,256680,0
+HSTM.US,D,20241003,000000,29.7,30.4,29.43,29.46,247944,0
+HSTM.US,D,20241004,000000,29.73,29.73,28.7,28.97,112724,0
+HSTM.US,D,20241007,000000,28.78,28.88,28.124,28.46,105705,0
+HSTM.US,D,20241008,000000,28.48,29.35,28.32,28.82,116398,0
+HSTM.US,D,20241009,000000,28.78,29.155,28.58,28.73,68798,0
+HSTM.US,D,20241010,000000,28.5,28.5,28.01,28.4,133007,0
+HSTM.US,D,20241011,000000,28.38,28.62,28.315,28.53,81878,0
+HSTM.US,D,20241014,000000,28.38,28.46,28.08,28.31,110927,0
+HSTM.US,D,20241015,000000,28.1,29.055,28.1,28.91,139346,0
+HSTM.US,D,20241016,000000,29.04,29.165,28.786,29.05,81295,0
+HSTM.US,D,20241017,000000,28.98,29.06,28.76,28.93,63037,0
+HSTM.US,D,20241018,000000,28.97,29.07,28.59,28.84,126781,0
+HSTM.US,D,20241021,000000,28.74,28.86,28.36,28.45,123428,0
+HSTM.US,D,20241022,000000,28.5,30.795,28.16,30.07,182112,0
+HSTM.US,D,20241023,000000,30.28,30.28,28.62,28.63,163778,0
+HSTM.US,D,20241024,000000,28.51,28.68,27.91,28.11,365067,0
+HSTM.US,D,20241025,000000,28.28,28.475,28.0257,28.31,102429,0
+HSTM.US,D,20241028,000000,28.51,29.145,28.51,28.95,117208,0
+HSTM.US,D,20241029,000000,28.78,29.34,28.73,29.33,89626,0
+HSTM.US,D,20241030,000000,29.23,29.68,29.06,29.23,72820,0
+HSTM.US,D,20241031,000000,29.36,29.3787,28.785,29.235,139657,0
+HSTM.US,D,20241101,000000,29.29,29.495,29.05,29.33,115529,0
+HSTM.US,D,20241104,000000,29.27,29.44,29.06,29.17,87094,0
+HSTM.US,D,20241105,000000,29.28,30,29.28,29.85,112615,0
+HSTM.US,D,20241106,000000,30.98,31.7,30.53,31.39,299955,0
+HSTM.US,D,20241107,000000,31.27,31.96,31.19,31.8,205480,0
+HSTM.US,D,20241108,000000,31.87,32.265,31.73,32.24,195225,0
+HSTM.US,D,20241111,000000,32.51,32.85,32.405,32.54,98301,0
+HSTM.US,D,20241112,000000,32.55,32.66,32.32,32.6,94631,0
+HSTM.US,D,20241113,000000,32.81,32.93,32.48,32.59,131003,0
+HSTM.US,D,20241114,000000,32.62,32.62,31.95,32.03,169486,0
+HSTM.US,D,20241115,000000,32.23,32.23,31.13,31.39,188991,0
+HSTM.US,D,20241118,000000,31.41,31.86,31.26,31.31,160969,0
+HSTM.US,D,20241119,000000,31.26,32.27,31.2,32.24,157385,0
+HSTM.US,D,20241120,000000,32.18,32.18,31.23,31.3,157259,0
+HSTM.US,D,20241121,000000,31.33,31.93,31.2101,31.82,134542,0
+HSTM.US,D,20241122,000000,31.92,32.455,31.74,32.19,133962,0
+HSTM.US,D,20241125,000000,32.45,33.09,32.37,32.53,170241,0
+HSTM.US,D,20241126,000000,32.36,32.68,32.115,32.54,313590,0
+HSTM.US,D,20241127,000000,32.59,33.43,32.59,33.03,163478,0
+HSTM.US,D,20241129,000000,33.25,33.52,33.05,33.1,82984,0
+HSTM.US,D,20241202,000000,33.32,33.34,32.6701,33.16,235849,0
+HSTM.US,D,20241203,000000,33.24,33.255,32.75,32.95,159908,0
+HSTM.US,D,20241204,000000,33,33.345,32.67,33.1,104608,0
+HSTM.US,D,20241205,000000,32.94,33.0535,32.37,32.44,87557,0
+HSTM.US,D,20241206,000000,32.48,32.64,32.08,32.25,109539,0
+HSTM.US,D,20241209,000000,32.15,32.83,32.15,32.19,88991,0
+HSTM.US,D,20241210,000000,32.14,33.03,31.8268,32.95,100956,0
+HSTM.US,D,20241211,000000,33.19,33.19,32.53,32.78,98751,0
+HSTM.US,D,20241212,000000,32.68,32.91,32.49,32.51,74887,0
+HSTM.US,D,20241213,000000,32.31,32.6,32.02,32.34,66768,0
+HSTM.US,D,20241216,000000,32.28,32.72,32.25,32.41,101113,0
+HSTM.US,D,20241217,000000,32.41,32.445,31.88,31.97,108750,0
+HSTM.US,D,20241218,000000,32.02,32.41,30.97,31.16,138644,0
+HSTM.US,D,20241219,000000,31.37,31.55,30.8,31.19,163175,0
+HSTM.US,D,20241220,000000,31.18,31.705,30.85,31.45,385727,0
+HSTM.US,D,20241223,000000,31.5,31.7099,31.14,31.43,99622,0
+HSTM.US,D,20241224,000000,31.32,31.76,31.32,31.62,37223,0
+HSTM.US,D,20241226,000000,31.48,32.07,31.48,32.05,74344,0
+HSTM.US,D,20241227,000000,31.82,32.05,31.38,31.75,96432,0
+HSTM.US,D,20241230,000000,31.53,31.9499,31.29,31.79,82255,0
+HSTM.US,D,20241231,000000,31.93,32.045,31.5401,31.8,62500,0
+HSTM.US,D,20250102,000000,31.93,32.13,31.5997,31.71,71773,0
+HSTM.US,D,20250103,000000,31.71,32.09,31.515,32.04,98707,0
+HSTM.US,D,20250106,000000,31.98,32.125,31.6875,31.88,148631,0
+HSTM.US,D,20250107,000000,31.92,32.47,31.8,32.25,173652,0
+HSTM.US,D,20250108,000000,32.02,32.5,31.76,32.47,158002,0
+HSTM.US,D,20250110,000000,31.94,32,31.22,31.38,93134,0
+HSTM.US,D,20250113,000000,31.14,31.42,30.85,30.95,133847,0
+HSTM.US,D,20250114,000000,31.06,31.48,31.02,31.47,96889,0
+HSTM.US,D,20250115,000000,31.98,31.98,31.56,31.76,116226,0
+HSTM.US,D,20250116,000000,31.78,32.08,31.57,31.93,88205,0
+HSTM.US,D,20250117,000000,32.02,32.2,31.665,31.88,90491,0
+HSTM.US,D,20250121,000000,31.97,32.2315,31.515,31.89,97356,0
+HSTM.US,D,20250122,000000,31.74,32.1599,31.46,32.06,196131,0
+HSTM.US,D,20250123,000000,31.93,32.175,31.57,32.16,75352,0
+HSTM.US,D,20250124,000000,31.97,32.24,31.78,32.2,65335,0
+HSTM.US,D,20250127,000000,32.02,32.525,31.91,32.19,80752,0
+HSTM.US,D,20250128,000000,31.8,32.752,31.8,32.62,150813,0
+HSTM.US,D,20250129,000000,32.27,32.96,32.27,32.38,106247,0
+HSTM.US,D,20250130,000000,32.64,32.97,32.64,32.82,103151,0
+HSTM.US,D,20250131,000000,32.7,33.06,32.48,32.65,118946,0
+HSTM.US,D,20250203,000000,32.28,33.03,31.5,32.79,162138,0
+HSTM.US,D,20250204,000000,32.68,33.37,32.65,33.33,75369,0
+HSTM.US,D,20250205,000000,33.28,33.39,32.79,33.39,168121,0
+HSTM.US,D,20250206,000000,33.4,33.78,32.64,33.05,98257,0
+HSTM.US,D,20250207,000000,32.93,33.3,32.69,33.18,88241,0
+HSTM.US,D,20250210,000000,33.18,33.5,32.835,33.5,213975,0
+HSTM.US,D,20250211,000000,33.34,34.04,33.3,33.94,120499,0
+HSTM.US,D,20250212,000000,33.59,34.18,33.22,33.22,110712,0
+HSTM.US,D,20250213,000000,33.48,33.99,33.24,33.93,153826,0
+HSTM.US,D,20250214,000000,34,34.24,33.92,33.95,72517,0
+HSTM.US,D,20250218,000000,33.91,34.23,33.6421,33.99,141515,0
+HSTM.US,D,20250219,000000,33.84,34.055,33.59,33.8,97028,0
+HSTM.US,D,20250220,000000,33.59,33.84,33.295,33.58,99352,0
+HSTM.US,D,20250221,000000,33.78,33.85,32.63,32.88,154895,0
+HSTM.US,D,20250224,000000,33.01,33.33,32.3,32.37,123331,0
+HSTM.US,D,20250225,000000,32.055,33.29,30.4001,32.37,207497,0
+HSTM.US,D,20250226,000000,32.33,32.745,31.935,32.68,129344,0
+HSTM.US,D,20250227,000000,32.48,33.3,31.11,33.27,213142,0
+HSTM.US,D,20250228,000000,33.23,33.9,32.09,33.77,197709,0
+HSTM.US,D,20250303,000000,33.63,33.7,33.125,33.44,289514,0
+HSTM.US,D,20250304,000000,33.31,34.08,33.2,33.64,234091,0
+HSTM.US,D,20250305,000000,33.34,33.72,33.095,33.23,184380,0
+HSTM.US,D,20250306,000000,33.03,33.68,32.91,32.91,262496,0
+HSTM.US,D,20250307,000000,32.48,33.43,32.41,32.83,150107,0
+HSTM.US,D,20250310,000000,32.65,32.77,31.545,31.57,195869,0
+HSTM.US,D,20250311,000000,32.35,32.35,30.98,30.98,218885,0
+HSTM.US,D,20250312,000000,32.48,32.48,31,32.03,182680,0
+HSTM.US,D,20250313,000000,32.1,32.2,31.05,31.06,125799,0
+HSTM.US,D,20250314,000000,31.05,31.675,30.67,31.06,157353,0
+HSTM.US,D,20250317,000000,31.04,31.235,30.325,31.04,178360,0
+HSTM.US,D,20250318,000000,30.92,31.44,30.55,31.37,256468,0
+HSTM.US,D,20250319,000000,31.26,31.785,31.21,31.56,284247,0
+HSTM.US,D,20250320,000000,31.36,31.79,31.36,31.75,171614,0
+HSTM.US,D,20250321,000000,31.4,32.13,30.94,31.55,473718,0
+HSTM.US,D,20250324,000000,31.97,32.23,31.65,32.03,102660,0
+HSTM.US,D,20250325,000000,31.97,32.2712,31.86,32.01,107816,0
+HSTM.US,D,20250326,000000,32.04,32.11,31.895,31.9,79223,0
+HSTM.US,D,20250327,000000,31.6,32.27,31.6,32.09,135232,0
+HSTM.US,D,20250328,000000,32.22,32.22,31.92,32.03,84354,0
+HSTM.US,D,20250331,000000,31.85,32.3185,31.4,32.18,176646,0
+HSTM.US,D,20250401,000000,31.95,32.42,31.61,32.28,143883,0
+HSTM.US,D,20250402,000000,31.89,32.54,31.815,32.45,140670,0
+HSTM.US,D,20250403,000000,32.36,32.66,31.825,31.89,231852,0
+HSTM.US,D,20250404,000000,31.14,31.6701,30.99,31.26,216472,0
+HSTM.US,D,20250407,000000,30.48,31.685,29.83,30.63,217874,0
+HSTM.US,D,20250408,000000,31.65,31.69,30.55,30.9,215320,0
+HSTM.US,D,20250409,000000,30.63,32.36,30.38,31.79,207707,0
+HSTM.US,D,20250410,000000,31.38,31.6299,30.78,31.34,159721,0
+HSTM.US,D,20250411,000000,31.74,32.355,31.12,32.14,160199,0
+HSTM.US,D,20250414,000000,32.57,32.7508,32.145,32.38,168753,0
+HSTM.US,D,20250415,000000,32.29,32.795,32.29,32.7,127780,0
+HSTM.US,D,20250416,000000,32.7,32.8184,32.381,32.47,150684,0
+HSTM.US,D,20250417,000000,32.32,32.64,32.1717,32.39,112080,0
+HSTM.US,D,20250421,000000,32.2,32.4,31.56,31.68,117471,0
+HSTM.US,D,20250422,000000,31.89,32.225,31.795,32.16,109414,0
+HSTM.US,D,20250423,000000,32.53,32.995,32.5,32.56,121986,0
+HSTM.US,D,20250424,000000,32.52,33.29,32.385,33.21,119338,0
+HSTM.US,D,20250425,000000,33.06,33.36,32.665,33.28,133727,0
+HSTM.US,D,20250428,000000,33.31,33.59,33,33.16,117881,0
+HSTM.US,D,20250429,000000,33.13,34.06,33.065,33.95,288492,0
+HSTM.US,D,20250430,000000,33.8,33.825,33.12,33.63,147203,0
+HSTM.US,D,20250501,000000,33.63,33.745,33.1455,33.38,125864,0
+HSTM.US,D,20250502,000000,33.67,34.13,33.3801,34.07,111101,0
+HSTM.US,D,20250505,000000,33.77,33.95,33.23,33.24,146996,0
+HSTM.US,D,20250506,000000,28,29.62,26.37,26.82,552954,0
+HSTM.US,D,20250507,000000,27.01,27.27,25.84,26.88,328921,0
+HSTM.US,D,20250508,000000,27.13,27.72,27.13,27.23,334297,0
+HSTM.US,D,20250509,000000,27.92,28.76,27.73,27.84,289115,0
+HSTM.US,D,20250512,000000,28.47,28.775,27.22,27.45,418853,0
+HSTM.US,D,20250513,000000,27.66,27.935,27.36,27.41,215114,0
+HSTM.US,D,20250514,000000,27.3,27.39,27,27.08,208872,0
+HSTM.US,D,20250515,000000,27,27.7466,26.7,27.57,246415,0
+HSTM.US,D,20250516,000000,27.51,28.62,27.51,28.49,321244,0
+HSTM.US,D,20250519,000000,28.14,29.16,28.14,29.13,280709,0
+HSTM.US,D,20250520,000000,28.96,29.1,28.59,28.65,379979,0
+HSTM.US,D,20250521,000000,28.36,28.96,27.9415,28.24,315632,0
+HSTM.US,D,20250522,000000,28.2,28.495,27.75,27.82,313700,0
+HSTM.US,D,20250523,000000,27.51,27.99,27.34,27.35,216238,0
+HSTM.US,D,20250527,000000,27.67,28.08,27.54,27.9,262764,0
+HSTM.US,D,20250528,000000,27.77,28.07,27.65,28.06,257087,0
+HSTM.US,D,20250529,000000,28.08,28.36,27.84,27.89,153808,0
+HSTM.US,D,20250530,000000,27.84,28.205,27.74,28.02,194310,0
+HSTM.US,D,20250602,000000,27.89,28.255,27.83,28.24,277931,0
+HSTM.US,D,20250603,000000,28.13,29.055,28.08,28.73,189490,0
+HSTM.US,D,20250604,000000,28.59,28.76,28.29,28.36,172017,0
+HSTM.US,D,20250605,000000,28.42,28.48,28.21,28.3,132316,0
+HSTM.US,D,20250606,000000,28.47,28.58,28.305,28.53,139716,0
+HSTM.US,D,20250609,000000,28.65,28.65,28.14,28.22,136675,0
+HSTM.US,D,20250610,000000,28.3,28.47,27.99,28.13,210134,0
+HSTM.US,D,20250611,000000,28.18,28.26,27.88,27.88,139629,0
+HSTM.US,D,20250612,000000,27.79,27.955,27.39,27.45,216381,0
+HSTM.US,D,20250613,000000,27.1,27.815,27.1,27.25,229321,0
+HSTM.US,D,20250616,000000,27.46,27.67,27.1801,27.51,188407,0
+HSTM.US,D,20250617,000000,27.28,27.56,27.16,27.39,210206,0
+HSTM.US,D,20250618,000000,27.35,27.58,27.225,27.42,195053,0
+HSTM.US,D,20250620,000000,27.67,27.67,25.72,26.6,708118,0
+HSTM.US,D,20250623,000000,26.68,27.37,26.4655,27.26,207400,0
+HSTM.US,D,20250624,000000,27.4,27.4516,26.99,27.08,165216,0
+HSTM.US,D,20250625,000000,27.12,27.121,26.78,26.8,121854,0
+HSTM.US,D,20250626,000000,26.9,27.3,26.5982,27.29,97422,0
+HSTM.US,D,20250627,000000,27.32,27.73,27.2162,27.55,290657,0
+HSTM.US,D,20250630,000000,27.64,28.07,27.335,27.67,132851,0
+HSTM.US,D,20250701,000000,27.5,27.975,27.4251,27.73,157277,0
+HSTM.US,D,20250702,000000,27.7,27.895,27.48,27.745,147013,0
+HSTM.US,D,20250703,000000,27.85,28,27.645,27.8,46131,0
+HSTM.US,D,20250707,000000,27.69,27.95,27.55,27.59,138013,0
+HSTM.US,D,20250708,000000,27.54,27.73,27.3917,27.46,142371,0
+HSTM.US,D,20250709,000000,27.5,27.51,27.17,27.4,131886,0
+HSTM.US,D,20250710,000000,27.31,27.6,27.135,27.21,143903,0
+HSTM.US,D,20250711,000000,27.04,27.38,26.575,26.6,149085,0
+HSTM.US,D,20250714,000000,26.62,27.12,26.5,27.1,140189,0
+HSTM.US,D,20250715,000000,27.04,27.6,26.68,26.7,161931,0
+HSTM.US,D,20250716,000000,26.81,27.28,26.81,27.08,153622,0
+HSTM.US,D,20250717,000000,27,27.185,26.99,27.04,128406,0
+HSTM.US,D,20250718,000000,27.19,27.19,26.1,26.28,211120,0
+HSTM.US,D,20250721,000000,26.39,27.135,26.27,26.89,203250,0
+HSTM.US,D,20250722,000000,26.87,27.2,26.61,26.61,215904,0
+HSTM.US,D,20250723,000000,26.65,27.16,26.65,27.14,179698,0
+HSTM.US,D,20250724,000000,27.16,27.18,26.909,26.95,109412,0
+HSTM.US,D,20250725,000000,26.95,27.065,26.6774,26.75,127071,0
+HSTM.US,D,20250728,000000,26.73,26.89,26.64,26.79,94365,0
+HSTM.US,D,20250729,000000,26.95,27,26.53,26.53,95282,0
+HSTM.US,D,20250730,000000,26.51,26.98,26.24,26.32,254292,0
+HSTM.US,D,20250731,000000,26.1,26.3,25.925,26.16,203943,0
+HSTM.US,D,20250801,000000,26.01,26.01,25.36,25.65,229762,0
+HSTM.US,D,20250804,000000,25.7,26.135,25.7,26.05,247596,0
+HSTM.US,D,20250805,000000,26.1,26.565,25.55,25.74,333512,0
+HSTM.US,D,20250806,000000,26.02,26.175,25.625,26.09,289519,0
+HSTM.US,D,20250807,000000,26.31,26.47,25.835,25.94,171234,0
+HSTM.US,D,20250808,000000,26.1,26.245,25.795,25.98,116904,0
+HSTM.US,D,20250811,000000,26.06,26.49,25.78,25.96,184361,0
+HSTM.US,D,20250812,000000,26.14,26.53,25.99,26.52,135051,0
+HSTM.US,D,20250813,000000,26.58,26.83,26.5001,26.55,188284,0
+HSTM.US,D,20250814,000000,26.38,26.46,25.91,25.94,133799,0
+HSTM.US,D,20250815,000000,26.19,26.54,26.04,26.49,242501,0
+HSTM.US,D,20250818,000000,26.52,26.75,26.39,26.68,217296,0
+HSTM.US,D,20250819,000000,26.72,26.8,26.49,26.54,235045,0
+HSTM.US,D,20250820,000000,26.59,26.93,26.5,26.8,151561,0
+HSTM.US,D,20250821,000000,26.79,26.97,26.28,26.93,143726,0
+HSTM.US,D,20250822,000000,27.09,27.77,26.515,27.74,180882,0
+HSTM.US,D,20250825,000000,27.69,27.8,27.32,27.75,312089,0
+HSTM.US,D,20250826,000000,27.74,28.21,27.685,28,318368,0
+HSTM.US,D,20250827,000000,27.96,28.38,27.79,28.36,139771,0
+HSTM.US,D,20250828,000000,28.29,28.29,27.94,28.08,171092,0
+HSTM.US,D,20250829,000000,28.16,28.21,28,28.08,151703,0
+HSTM.US,D,20250902,000000,27.9,28.13,27.89,28.03,180885,0
+HSTM.US,D,20250903,000000,27.91,28.16,27.325,28.06,199577,0
+HSTM.US,D,20250904,000000,28.09,28.24,27.795,28.2,121555,0
+HSTM.US,D,20250905,000000,28.14,28.38,27.9025,28.14,172722,0
+HSTM.US,D,20250908,000000,28.17,28.17,28.01,28.09,112779,0
+HSTM.US,D,20250909,000000,28.08,28.7,28.015,28.67,159123,0
+HSTM.US,D,20250910,000000,28.58,28.64,28.11,28.31,310678,0
+HSTM.US,D,20250911,000000,28.31,29.29,28.29,29.22,215725,0
+HSTM.US,D,20250912,000000,29.22,29.435,28.71,28.86,206762,0
+HSTM.US,D,20250915,000000,28.86,29.12,28.715,29,167763,0
+HSTM.US,D,20250916,000000,29.04,29.17,28.8258,29,173471,0
+HSTM.US,D,20250917,000000,29.13,29.4343,28.98,29,199887,0
+HSTM.US,D,20250918,000000,29.13,29.44,29,29.17,139591,0
+HSTM.US,D,20250919,000000,29.26,29.39,28.915,29,498110,0
+HSTM.US,D,20250922,000000,28.96,29.36,28.8225,29.3,174406,0
+HSTM.US,D,20250923,000000,29.38,29.625,28.81,28.99,179383,0
+HSTM.US,D,20250924,000000,28.93,29.12,28.69,29,255467,0
+HSTM.US,D,20250925,000000,28.91,29.11,28.66,29.08,212934,0
+HSTM.US,D,20250926,000000,29.13,29.475,28.875,29.14,136007,0
+HSTM.US,D,20250929,000000,29.14,29.14,28.895,28.96,181217,0
+HSTM.US,D,20250930,000000,28.92,29.03,28.005,28.24,197653,0
+HSTM.US,D,20251001,000000,28.08,28.18,27.31,27.48,130930,0
+HSTM.US,D,20251002,000000,27.42,27.56,27.0391,27.52,152964,0
+HSTM.US,D,20251003,000000,27.51,27.94,27.31,27.36,141826,0
+HSTM.US,D,20251006,000000,27.45,27.4713,27.06,27.34,144735,0
+HSTM.US,D,20251007,000000,27.33,27.38,26.85,26.89,125418,0
+HSTM.US,D,20251008,000000,27.05,27.2,26.445,27.18,98367,0
+HSTM.US,D,20251009,000000,27.27,27.27,26.48,26.51,142438,0
+HSTM.US,D,20251010,000000,26.54,26.86,25.56,25.6,140011,0
+HSTM.US,D,20251013,000000,25.73,25.73,25.2,25.39,145867,0
+HSTM.US,D,20251014,000000,25.22,26.095,25,25.83,248374,0
+HSTM.US,D,20251015,000000,25.92,26.14,25.81,26.09,179244,0
+HSTM.US,D,20251016,000000,26.1,26.31,25.95,26.27,199877,0
+HSTM.US,D,20251017,000000,26.31,26.55,26.16,26.54,131572,0
+HSTM.US,D,20251020,000000,26.67,27.02,26.105,26.99,227170,0
+HSTM.US,D,20251021,000000,26.91,27.31,26.6,26.68,206752,0
+HSTM.US,D,20251022,000000,26.69,27.25,26.66,26.83,175479,0
+HSTM.US,D,20251023,000000,26.83,26.91,26.33,26.5,197238,0
+HSTM.US,D,20251024,000000,26.55,26.87,26.3,26.31,134284,0
+HSTM.US,D,20251027,000000,26.3,26.315,25.9,25.97,125686,0
+HSTM.US,D,20251028,000000,25.85,25.95,25.53,25.83,123013,0
+HSTM.US,D,20251029,000000,25.71,25.71,24.385,24.6,161875,0
+HSTM.US,D,20251030,000000,24.64,25.195,24.37,24.55,196733,0
+HSTM.US,D,20251031,000000,24.45,24.98,24.38,24.6,207421,0
+HSTM.US,D,20251103,000000,24.6,25.43,24.07,25.32,237621,0
+HSTM.US,D,20251104,000000,27.31,27.31,25.2801,26.03,302530,0
+HSTM.US,D,20251105,000000,25.86,26.18,25.1201,25.71,200081,0
+HSTM.US,D,20251106,000000,25.69,25.93,24.73,24.77,186983,0
+HSTM.US,D,20251107,000000,24.78,25.055,24.355,24.65,177983,0
+HSTM.US,D,20251110,000000,24.67,25.05,24.235,24.54,171515,0
+HSTM.US,D,20251111,000000,24.76,25.645,24.55,25.18,201128,0
+HSTM.US,D,20251112,000000,25.18,25.3,24.52,24.56,143759,0
+HSTM.US,D,20251113,000000,24.5,24.715,24.365,24.57,157502,0
+HSTM.US,D,20251114,000000,24.44,24.77,24.08,24.47,171409,0
+HSTM.US,D,20251117,000000,24.37,24.81,24.36,24.44,171059,0
+HSTM.US,D,20251118,000000,24.42,24.91,24.24,24.3,218305,0
+HSTM.US,D,20251119,000000,24.22,24.725,24.22,24.62,187399,0
+HSTM.US,D,20251120,000000,24.91,24.92,24.4,24.51,190558,0
+HSTM.US,D,20251121,000000,24.5,25.65,24.29,25.45,242227,0
+HSTM.US,D,20251124,000000,25.4,25.505,24.97,25.13,264740,0
+HSTM.US,D,20251125,000000,25.35,26.005,25,25.63,205171,0
+HSTM.US,D,20251126,000000,25.59,25.77,25.23,25.32,274103,0
+HSTM.US,D,20251128,000000,25.48,25.48,24.92,25.15,139271,0
+HSTM.US,D,20251201,000000,24.96,25.44,24.96,25.4,213311,0
+HSTM.US,D,20251202,000000,25.36,25.55,25.07,25.07,133917,0
+HSTM.US,D,20251203,000000,25.07,25.46,24.73,24.93,182050,0
+HSTM.US,D,20251204,000000,24.93,25.032,24.565,24.71,109398,0
+HSTM.US,D,20251205,000000,24.84,24.94,23.98,24.26,216212,0
+HSTM.US,D,20251208,000000,24.35,24.64,23.91,24.05,263550,0
+HSTM.US,D,20251209,000000,23.9,24.14,23.84,23.93,174070,0
+HSTM.US,D,20251210,000000,23.78,24.44,23.77,24.22,218549,0
+HSTM.US,D,20251211,000000,24.34,24.49,24.03,24.34,200181,0
+HSTM.US,D,20251212,000000,24.4,24.53,24.04,24.17,178935,0
+HSTM.US,D,20251215,000000,24.32,24.6899,23.99,24.38,305122,0
+HSTM.US,D,20251216,000000,24.4,24.635,23.79,23.91,374451,0
+HSTM.US,D,20251217,000000,23.91,24.425,23.77,23.82,299735,0
+HSTM.US,D,20251218,000000,23.94,24.33,23.78,24.29,395312,0
+HSTM.US,D,20251219,000000,24.12,24.25,23.87,23.94,463667,0
+HSTM.US,D,20251222,000000,24,24.295,23.91,23.93,170717,0
+HSTM.US,D,20251223,000000,23.84,24.08,23.74,24.01,173934,0
+HSTM.US,D,20251224,000000,23.94,24.07,23.61,23.83,101955,0
+HSTM.US,D,20251226,000000,23.81,23.9399,23.6,23.61,180499,0
+HSTM.US,D,20251229,000000,23.66,23.83,23.15,23.22,173018,0
+HSTM.US,D,20251230,000000,23.2,23.45,23.2,23.27,145605,0
+HSTM.US,D,20251231,000000,23.29,23.57,23.0361,23.07,163119,0
+HSTM.US,D,20260102,000000,23.09,23.24,22.72,22.79,185320,0
+HSTM.US,D,20260105,000000,22.74,23.28,22.71,23.03,907771,0
+HSTM.US,D,20260106,000000,22.98,23.405,22.85,23.15,336561,0
+HSTM.US,D,20260107,000000,23.19,23.255,22.52,22.75,195859,0
+HSTM.US,D,20260108,000000,22.61,22.88,22.26,22.3,186602,0
+HSTM.US,D,20260109,000000,22.3,22.58,21.99,22.1,223147,0
+HSTM.US,D,20260112,000000,22.04,22.66,21.99,22.53,196189,0
+HSTM.US,D,20260113,000000,22.52,22.52,21.9,22.03,173669,0
+HSTM.US,D,20260114,000000,21.93,22.06,21.6,21.93,334740,0
+HSTM.US,D,20260115,000000,21.93,22.185,21.93,22.04,165325,0
+HSTM.US,D,20260116,000000,22,22.06,21.69,21.81,238862,0
+HSTM.US,D,20260120,000000,21.6,21.73,21.06,21.31,349498,0
+HSTM.US,D,20260121,000000,21.38,21.635,21,21.24,211510,0
+HSTM.US,D,20260122,000000,21.27,21.605,21.145,21.47,188244,0
+HSTM.US,D,20260123,000000,21.39,21.45,21.16,21.39,167779,0
+HSTM.US,D,20260126,000000,21.54,21.8374,21.34,21.81,348828,0
+HSTM.US,D,20260127,000000,21.75,21.8,21.33,21.69,237189,0
+HSTM.US,D,20260128,000000,21.7,21.815,21.55,21.74,272147,0
+HSTM.US,D,20260129,000000,21.71,21.99,21.43,21.96,350586,0
+HSTM.US,D,20260130,000000,21.86,22.42,21.81,22.29,399205,0
+HSTM.US,D,20260202,000000,22.29,22.56,21.804,21.93,302425,0
+HSTM.US,D,20260203,000000,21.89,21.975,20.39,20.9,527513,0
+HSTM.US,D,20260204,000000,20.89,20.9699,20.395,20.4,451362,0
+HSTM.US,D,20260205,000000,20.37,20.915,20.15,20.3,602310,0
+HSTM.US,D,20260206,000000,20.49,20.91,19.96,20.09,487411,0
+HSTM.US,D,20260209,000000,20.11,20.33,19.53,19.99,409079,0
+HSTM.US,D,20260210,000000,19.97,20.14,19.88,19.99,356349,0
+HSTM.US,D,20260211,000000,20.02,20.21,19.57,20.16,469152,0
+HSTM.US,D,20260212,000000,20.16,20.16,19.5,19.88,370478,0
+HSTM.US,D,20260213,000000,20.04,20.54,19.93,20.31,324096,0
+HSTM.US,D,20260217,000000,20.35,20.46,20.01,20.28,261649,0
+HSTM.US,D,20260218,000000,20.1,20.275,19.775,20,505357,0
diff --git a/daily/us/nasdaq stocks/1/htz.us.txt b/daily/us/nasdaq stocks/1/htz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aba6e9b5bc06fc9bbd3c709fa8a100ff95a7ecb9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htz.us.txt	
@@ -0,0 +1,1073 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTZ.US,D,20211109,000000,26.25,28,25.4,26.17,27235573,0
+HTZ.US,D,20211110,000000,26.26,26.3399,24.99,25.39,10156532,0
+HTZ.US,D,20211111,000000,25.81,27.23,25.2,26.42,4830816,0
+HTZ.US,D,20211112,000000,26.99,27.4,26.5,26.97,4595711,0
+HTZ.US,D,20211115,000000,26.98,27.18,24.5,24.92,7212876,0
+HTZ.US,D,20211116,000000,24.7,24.7,22,23.11,11492984,0
+HTZ.US,D,20211117,000000,22.8419,24.88,22.77,23.03,4321515,0
+HTZ.US,D,20211118,000000,23.15,23.59,21.16,21.46,4304566,0
+HTZ.US,D,20211119,000000,21.3887,21.5,19.73,20.83,5861270,0
+HTZ.US,D,20211122,000000,21,23.21,20.83,22.51,5727955,0
+HTZ.US,D,20211123,000000,22.5,23.14,21.51,21.97,2329161,0
+HTZ.US,D,20211124,000000,22.01,24.99,21.51,24.4,6468963,0
+HTZ.US,D,20211126,000000,22.83,24.4,21.76,23.87,3774815,0
+HTZ.US,D,20211129,000000,25.67,25.8,23.52,25.3,8224258,0
+HTZ.US,D,20211130,000000,24.61,25.1,23.48,24.16,6057682,0
+HTZ.US,D,20211201,000000,24.6,25.2199,22.89,23.14,7329504,0
+HTZ.US,D,20211202,000000,23.09,24.35,22.9,24.28,3306768,0
+HTZ.US,D,20211203,000000,24.1,24.22,23.44,24.06,4566968,0
+HTZ.US,D,20211206,000000,24.92,26.25,23.95,25.98,11682337,0
+HTZ.US,D,20211207,000000,26.61,26.87,25.8,26.17,5340534,0
+HTZ.US,D,20211208,000000,26.53,26.93,25.975,26.59,5809936,0
+HTZ.US,D,20211209,000000,26.23,26.74,25.26,25.93,3682059,0
+HTZ.US,D,20211210,000000,25.85,25.899,24.63,24.92,5530495,0
+HTZ.US,D,20211213,000000,25,25.25,23.56,23.9,3108757,0
+HTZ.US,D,20211214,000000,23.25,23.325,22.51,22.58,3882300,0
+HTZ.US,D,20211215,000000,22.5201,23.34,21.49,22.31,4546320,0
+HTZ.US,D,20211216,000000,22.88,23.1219,20.375,21.01,6367897,0
+HTZ.US,D,20211217,000000,20.82,22.57,20.3,20.94,9308236,0
+HTZ.US,D,20211220,000000,20.57,20.97,19.61,20.88,4566678,0
+HTZ.US,D,20211221,000000,21.44,22.315,21.2553,22.13,3574328,0
+HTZ.US,D,20211222,000000,22.19,23.7996,22.01,22.92,4629321,0
+HTZ.US,D,20211223,000000,23.4,24.3599,23.2001,24,6594906,0
+HTZ.US,D,20211227,000000,24.17,25.3,24.15,24.99,4829075,0
+HTZ.US,D,20211228,000000,25,25.0799,24.16,24.57,3805802,0
+HTZ.US,D,20211229,000000,24.55,24.96,24.46,24.58,3510785,0
+HTZ.US,D,20211230,000000,24.42,24.98,23.99,24.33,5412913,0
+HTZ.US,D,20211231,000000,24.37,25.1591,24.33,24.99,6899461,0
+HTZ.US,D,20220103,000000,25.96,25.98,23.95,24.75,6911598,0
+HTZ.US,D,20220104,000000,24.54,24.9,24.11,24.55,6277458,0
+HTZ.US,D,20220105,000000,24.75,25.25,23.69,23.7,6789566,0
+HTZ.US,D,20220106,000000,23.41,24.28,22.4,24,6549090,0
+HTZ.US,D,20220107,000000,24.2322,24.67,22.8905,24.31,18671077,0
+HTZ.US,D,20220110,000000,24.38,24.85,23.59,24.68,6335108,0
+HTZ.US,D,20220111,000000,24.58,25.07,24.12,24.41,4549435,0
+HTZ.US,D,20220112,000000,24.6,24.92,24.22,24.43,3775519,0
+HTZ.US,D,20220113,000000,24.69,24.98,23.97,24.16,5167855,0
+HTZ.US,D,20220114,000000,23.79,24.4,23.36,24,5001861,0
+HTZ.US,D,20220118,000000,23.4,24.36,23.3121,23.68,3432740,0
+HTZ.US,D,20220119,000000,23.72,23.995,21.65,21.7,5327555,0
+HTZ.US,D,20220120,000000,21.79,22.44,20.86,20.93,6200645,0
+HTZ.US,D,20220121,000000,20.6223,20.88,18.43,19,12059034,0
+HTZ.US,D,20220124,000000,18.25,18.53,16.945,18.51,8737258,0
+HTZ.US,D,20220125,000000,17.89,18.66,17.8,18.25,4890171,0
+HTZ.US,D,20220126,000000,18.85,19.84,18.16,18.26,5676003,0
+HTZ.US,D,20220127,000000,18.36,18.97,17.55,17.74,5498346,0
+HTZ.US,D,20220128,000000,17.66,18.33,17.4,18.18,3909274,0
+HTZ.US,D,20220131,000000,18.44,19.49,18.185,19.26,4060538,0
+HTZ.US,D,20220201,000000,19.53,20.07,19.1,19.96,4694567,0
+HTZ.US,D,20220202,000000,20.07,20.41,19.56,19.75,2605988,0
+HTZ.US,D,20220203,000000,19.26,20.305,19.2,19.25,3201913,0
+HTZ.US,D,20220204,000000,19.61,20.12,19.2,19.74,6445995,0
+HTZ.US,D,20220207,000000,19.4,19.705,18.88,19.36,15931204,0
+HTZ.US,D,20220208,000000,19.3,20.27,19.16,20,5956269,0
+HTZ.US,D,20220209,000000,20.25,20.94,20.25,20.8,6209347,0
+HTZ.US,D,20220210,000000,20.5825,21.83,20.45,20.8,6602510,0
+HTZ.US,D,20220211,000000,20.75,21.3,19.71,19.84,6494744,0
+HTZ.US,D,20220214,000000,19.7,20.75,19.63,20.42,4828935,0
+HTZ.US,D,20220215,000000,20.84,20.97,18.95,19.76,8805395,0
+HTZ.US,D,20220216,000000,19.68,19.79,19.13,19.45,5521632,0
+HTZ.US,D,20220217,000000,19.19,20.03,18.89,18.93,4228548,0
+HTZ.US,D,20220218,000000,19.16,19.16,18.18,18.31,5134411,0
+HTZ.US,D,20220222,000000,18.2,18.84,17.66,17.96,5465715,0
+HTZ.US,D,20220223,000000,18.28,18.3999,17.19,17.19,10000014,0
+HTZ.US,D,20220224,000000,15.16,19.945,15,19.75,11151979,0
+HTZ.US,D,20220225,000000,19.97,20.99,19.41,20.81,7035444,0
+HTZ.US,D,20220228,000000,20.24,21.34,20.135,20.32,6014775,0
+HTZ.US,D,20220301,000000,20.27,20.3,18.72,19.07,5036830,0
+HTZ.US,D,20220302,000000,19.07,20.38,19.07,20.21,6133045,0
+HTZ.US,D,20220303,000000,20.47,20.5,19.57,19.91,3417024,0
+HTZ.US,D,20220304,000000,19.72,20.09,18.99,19.21,4422382,0
+HTZ.US,D,20220307,000000,19.07,20.079,18.04,18.23,7110208,0
+HTZ.US,D,20220308,000000,18.2,19.38,17.56,18.59,6116051,0
+HTZ.US,D,20220309,000000,19,20.425,18.99,20.04,6726380,0
+HTZ.US,D,20220310,000000,19.57,21.14,19.57,21.08,7153109,0
+HTZ.US,D,20220311,000000,21.21,21.97,21.16,21.54,5406042,0
+HTZ.US,D,20220314,000000,21.35,22.44,21.135,21.5,6007212,0
+HTZ.US,D,20220315,000000,21.52,22.25,21.5,22.04,5789646,0
+HTZ.US,D,20220316,000000,22.18,23.6,22.18,23.5,11485451,0
+HTZ.US,D,20220317,000000,23.35,23.5499,22.76,23.15,10472840,0
+HTZ.US,D,20220318,000000,22.86,23.09,21.94,22.02,10407995,0
+HTZ.US,D,20220321,000000,22.3,22.5,21.71,21.82,8329331,0
+HTZ.US,D,20220322,000000,21.87,22.43,21.8312,21.94,9155048,0
+HTZ.US,D,20220323,000000,21.74,23.05,21.61,22.45,4807095,0
+HTZ.US,D,20220324,000000,22.835,23.585,22.61,22.9,3404083,0
+HTZ.US,D,20220325,000000,22.94,23.02,22.12,22.65,2124799,0
+HTZ.US,D,20220328,000000,22.43,22.97,22.24,22.44,2198864,0
+HTZ.US,D,20220329,000000,22.82,23.48,22.56,23.06,7758372,0
+HTZ.US,D,20220330,000000,23,23.26,21.99,22.02,3207665,0
+HTZ.US,D,20220331,000000,22.21,22.8,22.04,22.15,2845225,0
+HTZ.US,D,20220401,000000,22.26,22.5098,20.98,21.12,3716161,0
+HTZ.US,D,20220404,000000,21.3,23.42,21.18,23.38,6213100,0
+HTZ.US,D,20220405,000000,23.12,23.25,21.83,21.93,3537051,0
+HTZ.US,D,20220406,000000,21.388,21.99,20.4,21.83,4190941,0
+HTZ.US,D,20220407,000000,21.83,22.17,21,21.8,2874700,0
+HTZ.US,D,20220408,000000,21.66,21.755,21.08,21.19,2141856,0
+HTZ.US,D,20220411,000000,21,21.895,20.7,21.71,2696743,0
+HTZ.US,D,20220412,000000,21.79,22.28,21.425,21.52,1936896,0
+HTZ.US,D,20220413,000000,21.75,22.41,21.45,22.38,2262545,0
+HTZ.US,D,20220414,000000,22.29,22.77,22.145,22.33,2023419,0
+HTZ.US,D,20220418,000000,22.16,22.45,21.855,22.21,1637966,0
+HTZ.US,D,20220419,000000,22.31,23.27,22.11,22.64,3146437,0
+HTZ.US,D,20220420,000000,22.85,24.29,22.82,23.9,6494906,0
+HTZ.US,D,20220421,000000,24.26,24.35,22.65,22.88,4285004,0
+HTZ.US,D,20220422,000000,22.69,23.1989,22.401,22.55,4150613,0
+HTZ.US,D,20220425,000000,22.23,23.57,22.05,23.5,3470865,0
+HTZ.US,D,20220426,000000,24,24.34,22.8911,23,5100272,0
+HTZ.US,D,20220427,000000,23.17,23.8,23.13,23.53,5574182,0
+HTZ.US,D,20220428,000000,23.72,23.75,20.42,21.92,12399690,0
+HTZ.US,D,20220429,000000,22.02,22.3099,20.01,20.06,6480880,0
+HTZ.US,D,20220502,000000,20,21.41,19.8,20.46,6420161,0
+HTZ.US,D,20220503,000000,20.46,20.48,19.3,19.52,6734586,0
+HTZ.US,D,20220504,000000,19.52,20.8052,19.31,20.72,5366293,0
+HTZ.US,D,20220505,000000,20.5,21.025,19.86,20.35,4513818,0
+HTZ.US,D,20220506,000000,20.12,20.625,19.535,20.07,4292841,0
+HTZ.US,D,20220509,000000,19.55,19.85,17.28,17.44,7040423,0
+HTZ.US,D,20220510,000000,18,18.06,16.26,16.77,7374535,0
+HTZ.US,D,20220511,000000,17.02,19.2,16.895,17.66,9955584,0
+HTZ.US,D,20220512,000000,17.2,18.75,17.1948,18.47,5307550,0
+HTZ.US,D,20220513,000000,18.56,19.29,18.48,18.98,4683058,0
+HTZ.US,D,20220516,000000,18.85,19.5498,18.65,18.75,4336539,0
+HTZ.US,D,20220517,000000,19.23,19.935,19.23,19.63,4691193,0
+HTZ.US,D,20220518,000000,19.59,19.6,18.37,18.47,4207038,0
+HTZ.US,D,20220519,000000,18.06,19.01,18.06,18.49,4509099,0
+HTZ.US,D,20220520,000000,18.53,19.51,18.03,18.45,5526220,0
+HTZ.US,D,20220523,000000,18.72,19.77,18.58,19.6,5002449,0
+HTZ.US,D,20220524,000000,19.28,19.7097,18.32,18.34,4225887,0
+HTZ.US,D,20220525,000000,18.18,19.12,18.1041,18.83,4744235,0
+HTZ.US,D,20220526,000000,18.98,19.91,18.98,19.29,5167228,0
+HTZ.US,D,20220527,000000,19.57,20.1775,19.43,20.1,5077772,0
+HTZ.US,D,20220531,000000,20,20.22,19.44,20.07,10779800,0
+HTZ.US,D,20220601,000000,20.08,20.75,19.63,19.78,4926113,0
+HTZ.US,D,20220602,000000,19.77,20.45,19.73,20.19,3229356,0
+HTZ.US,D,20220603,000000,19.94,20.11,19.6,19.97,4726630,0
+HTZ.US,D,20220606,000000,19.86,20.16,18.92,18.96,5325904,0
+HTZ.US,D,20220607,000000,18.4,18.87,17.72,18.13,7046476,0
+HTZ.US,D,20220608,000000,18.7,19.04,18.185,18.47,4083290,0
+HTZ.US,D,20220609,000000,18.09,18.62,17.64,17.66,3840564,0
+HTZ.US,D,20220610,000000,17.31,17.7799,17.02,17.45,4198434,0
+HTZ.US,D,20220613,000000,16.53,17.06,16.42,16.47,7817762,0
+HTZ.US,D,20220614,000000,16.72,17.39,16.38,17.24,3904206,0
+HTZ.US,D,20220615,000000,18.34,19,17.96,18.11,10189315,0
+HTZ.US,D,20220616,000000,17.78,18.51,17.28,17.49,6041736,0
+HTZ.US,D,20220617,000000,17.53,18.15,17.38,17.94,6523070,0
+HTZ.US,D,20220621,000000,18.12,18.51,17.525,17.68,6838451,0
+HTZ.US,D,20220622,000000,17.29,18.0499,17.141,17.25,5215481,0
+HTZ.US,D,20220623,000000,17.15,17.7433,16.855,17.47,5739143,0
+HTZ.US,D,20220624,000000,17.54,18.582,17.46,18.23,19173606,0
+HTZ.US,D,20220627,000000,18.13,18.77,18.13,18.36,4026548,0
+HTZ.US,D,20220628,000000,18.41,18.75,17.605,17.64,4826053,0
+HTZ.US,D,20220629,000000,17.7,17.77,16.6,17.07,4620716,0
+HTZ.US,D,20220630,000000,16.7,16.74,15.71,15.84,7657377,0
+HTZ.US,D,20220701,000000,15.82,16.759,15.795,16.62,3776948,0
+HTZ.US,D,20220705,000000,16.21,16.7,15.86,16.7,3721219,0
+HTZ.US,D,20220706,000000,16.68,16.93,16.01,16.25,2806504,0
+HTZ.US,D,20220707,000000,16.39,17.04,16.3841,16.95,4980676,0
+HTZ.US,D,20220708,000000,16.92,17.48,16.78,17,3320597,0
+HTZ.US,D,20220711,000000,16.76,17.1,16.72,16.79,4903884,0
+HTZ.US,D,20220712,000000,16.58,17.11,16.3,16.83,3488364,0
+HTZ.US,D,20220713,000000,16.56,17.345,16.54,17.2,3196373,0
+HTZ.US,D,20220714,000000,16.76,17.11,16.7,16.83,2804024,0
+HTZ.US,D,20220715,000000,17,17.5,17,17.31,3187967,0
+HTZ.US,D,20220718,000000,17.57,18.05,17.17,17.34,3882436,0
+HTZ.US,D,20220719,000000,17.68,17.96,17.66,17.84,3581327,0
+HTZ.US,D,20220720,000000,17.87,18.76,17.8609,18.38,4606160,0
+HTZ.US,D,20220721,000000,18.32,18.44,18.02,18.22,2462987,0
+HTZ.US,D,20220722,000000,18.18,18.44,17.67,17.74,3538530,0
+HTZ.US,D,20220725,000000,17.86,18.22,17.555,17.95,4610138,0
+HTZ.US,D,20220726,000000,17.74,17.86,16.835,16.88,5171201,0
+HTZ.US,D,20220727,000000,17.08,17.48,16.81,17.42,8036611,0
+HTZ.US,D,20220728,000000,18.85,20.52,18.5,20.16,15967258,0
+HTZ.US,D,20220729,000000,20.4,21.66,20.14,21.42,7710973,0
+HTZ.US,D,20220801,000000,21.32,22.01,21.14,21.48,6818728,0
+HTZ.US,D,20220802,000000,21.5,21.5,20.57,20.59,5067604,0
+HTZ.US,D,20220803,000000,20.75,22,20.75,21.38,4753352,0
+HTZ.US,D,20220804,000000,21.45,22.01,21.335,21.37,3539885,0
+HTZ.US,D,20220805,000000,20.89,22,20.83,21.63,3643852,0
+HTZ.US,D,20220808,000000,21.77,22.46,21.7,21.99,4324715,0
+HTZ.US,D,20220809,000000,21.8,21.99,21.54,21.7,4008921,0
+HTZ.US,D,20220810,000000,22.26,22.33,21.76,21.9,3627163,0
+HTZ.US,D,20220811,000000,22.1,22.27,21.61,21.65,3398686,0
+HTZ.US,D,20220812,000000,21.74,21.815,21.4,21.51,2430297,0
+HTZ.US,D,20220815,000000,21.21,21.81,21.14,21.68,3289231,0
+HTZ.US,D,20220816,000000,21.6,22.005,21.595,21.74,3664530,0
+HTZ.US,D,20220817,000000,21.41,21.55,20.85,21.04,3397210,0
+HTZ.US,D,20220818,000000,20.86,21.05,20.1,20.22,3714724,0
+HTZ.US,D,20220819,000000,19.87,20.08,19.445,19.64,2784419,0
+HTZ.US,D,20220822,000000,19.26,19.769,19.19,19.47,2809884,0
+HTZ.US,D,20220823,000000,19.5,19.76,19.18,19.45,3159503,0
+HTZ.US,D,20220824,000000,19.4,19.605,19.2,19.21,2494038,0
+HTZ.US,D,20220825,000000,19.3,19.785,19.29,19.68,3676305,0
+HTZ.US,D,20220826,000000,19.64,19.86,18.94,19.01,2893045,0
+HTZ.US,D,20220829,000000,18.8,19.27,18.75,18.92,2857603,0
+HTZ.US,D,20220830,000000,19.02,19.12,18.63,18.75,2266671,0
+HTZ.US,D,20220831,000000,18.76,19.18,18.455,18.46,2780582,0
+HTZ.US,D,20220901,000000,18.25,18.4,17.86,18.09,4453431,0
+HTZ.US,D,20220902,000000,18.35,18.445,17.765,17.89,2231594,0
+HTZ.US,D,20220906,000000,18.07,18.72,18,18.03,4115856,0
+HTZ.US,D,20220907,000000,17.97,18.45,17.96,18.22,3221152,0
+HTZ.US,D,20220908,000000,18,18.93,17.98,18.91,4438406,0
+HTZ.US,D,20220909,000000,19.12,19.25,18.96,19.15,2547173,0
+HTZ.US,D,20220912,000000,19.28,19.98,19.28,19.98,3014045,0
+HTZ.US,D,20220913,000000,19.23,19.6,18.84,19.05,2814211,0
+HTZ.US,D,20220914,000000,19.16,19.35,18.92,19,5662378,0
+HTZ.US,D,20220915,000000,18.69,19.815,18.69,19.45,3747540,0
+HTZ.US,D,20220916,000000,19.05,19.095,18.42,18.55,10824192,0
+HTZ.US,D,20220919,000000,18.15,18.76,18.1,18.49,3932030,0
+HTZ.US,D,20220920,000000,18.33,18.71,17.95,18.1,4047591,0
+HTZ.US,D,20220921,000000,18.2,18.64,17.9,17.95,3099150,0
+HTZ.US,D,20220922,000000,17.9,18.01,16.4,16.41,8146309,0
+HTZ.US,D,20220923,000000,16,16.52,15.67,16.51,5363060,0
+HTZ.US,D,20220926,000000,16.46,16.92,15.82,15.82,3547917,0
+HTZ.US,D,20220927,000000,16.17,17.03,16.04,16.52,4272372,0
+HTZ.US,D,20220928,000000,16.48,17.68,16.4,17.64,3490798,0
+HTZ.US,D,20220929,000000,17.14,17.27,16.05,16.21,4535123,0
+HTZ.US,D,20220930,000000,16.02,16.67,16.01,16.28,3097540,0
+HTZ.US,D,20221003,000000,16.71,17.14,16.5592,16.95,2739620,0
+HTZ.US,D,20221004,000000,17.46,17.76,17.25,17.57,3333093,0
+HTZ.US,D,20221005,000000,17.07,17.69,16.79,16.84,8803488,0
+HTZ.US,D,20221006,000000,16.75,17.601,16.75,17.3,3481709,0
+HTZ.US,D,20221007,000000,16.89,17.34,16.76,17.14,3409605,0
+HTZ.US,D,20221010,000000,17.22,17.22,16.34,16.71,4804724,0
+HTZ.US,D,20221011,000000,16.52,16.97,16.08,16.21,5266907,0
+HTZ.US,D,20221012,000000,16.11,16.6399,15.93,16.41,3357083,0
+HTZ.US,D,20221013,000000,15.81,17.1,15.81,16.86,2823115,0
+HTZ.US,D,20221014,000000,17,17.18,16.32,16.58,2727641,0
+HTZ.US,D,20221017,000000,16.96,17.45,16.91,17.19,3366702,0
+HTZ.US,D,20221018,000000,17.67,17.85,17.13,17.26,2701735,0
+HTZ.US,D,20221019,000000,17.05,17.33,16.87,17.05,3015087,0
+HTZ.US,D,20221020,000000,17,17.48,16.9,17.16,3596721,0
+HTZ.US,D,20221021,000000,17.11,17.9499,17.1,17.9,4125636,0
+HTZ.US,D,20221024,000000,18.02,18.51,17.925,18.4,5135143,0
+HTZ.US,D,20221025,000000,18.2,19.4,18.2,19.03,5265964,0
+HTZ.US,D,20221026,000000,18.96,19.305,18.74,18.88,3994101,0
+HTZ.US,D,20221027,000000,18.98,19.37,17.5,18.76,5795857,0
+HTZ.US,D,20221028,000000,18.61,19.61,18.61,18.7,3627014,0
+HTZ.US,D,20221031,000000,18.51,18.87,18.355,18.4,3485095,0
+HTZ.US,D,20221101,000000,18.53,18.59,17.84,17.87,3340390,0
+HTZ.US,D,20221102,000000,17.79,18.09,17.27,17.29,2336770,0
+HTZ.US,D,20221103,000000,17.05,17.33,16.93,17.01,2147067,0
+HTZ.US,D,20221104,000000,17.27,17.75,17.175,17.55,2485929,0
+HTZ.US,D,20221107,000000,17.64,18.02,17.08,17.93,2497786,0
+HTZ.US,D,20221108,000000,17.99,18.015,17.29,17.54,2141919,0
+HTZ.US,D,20221109,000000,17.13,17.455,16.525,16.66,2821113,0
+HTZ.US,D,20221110,000000,17.37,17.755,17.29,17.5,3929276,0
+HTZ.US,D,20221111,000000,17.67,18.17,17.48,18.06,2007935,0
+HTZ.US,D,20221114,000000,17.81,18.535,17.68,18.38,3501734,0
+HTZ.US,D,20221115,000000,18.69,18.9,18.02,18.16,1815320,0
+HTZ.US,D,20221116,000000,17.95,17.98,16.985,17.11,2144178,0
+HTZ.US,D,20221117,000000,16.93,17.23,16.51,17.12,5271833,0
+HTZ.US,D,20221118,000000,17.33,17.38,16.52,16.78,1782398,0
+HTZ.US,D,20221121,000000,16.64,16.945,16.35,16.46,2092350,0
+HTZ.US,D,20221122,000000,16.45,16.87,16.29,16.8,1487400,0
+HTZ.US,D,20221123,000000,16.73,16.86,16.56,16.85,1288600,0
+HTZ.US,D,20221125,000000,16.88,17.21,16.76,17.02,785960,0
+HTZ.US,D,20221128,000000,16.8,17.05,16.75,16.87,1855695,0
+HTZ.US,D,20221129,000000,16.99,17.135,16.7,16.88,1376511,0
+HTZ.US,D,20221130,000000,16.82,17.21,16.62,17.2,2801860,0
+HTZ.US,D,20221201,000000,17.3,17.45,16.865,17.08,1562911,0
+HTZ.US,D,20221202,000000,16.9,17.135,16.7,16.87,2272180,0
+HTZ.US,D,20221205,000000,16.69,16.745,16.26,16.37,4104070,0
+HTZ.US,D,20221206,000000,16.24,16.5,15.995,16.24,3985792,0
+HTZ.US,D,20221207,000000,16.16,16.595,16.13,16.26,2616489,0
+HTZ.US,D,20221208,000000,16.48,16.8599,16.22,16.45,2505802,0
+HTZ.US,D,20221209,000000,16.34,16.48,16.01,16.05,1772694,0
+HTZ.US,D,20221212,000000,16.05,16.17,15.845,16.05,1919441,0
+HTZ.US,D,20221213,000000,16.57,16.825,15.88,15.94,2857781,0
+HTZ.US,D,20221214,000000,15.9,16.265,15.77,16.02,3331187,0
+HTZ.US,D,20221215,000000,15.69,15.915,15.285,15.88,4138957,0
+HTZ.US,D,20221216,000000,15.6,15.91,15.53,15.64,4272199,0
+HTZ.US,D,20221219,000000,15.66,15.685,15.21,15.27,3540113,0
+HTZ.US,D,20221220,000000,15.1,15.32,14.75,14.91,3718837,0
+HTZ.US,D,20221221,000000,15.07,15.335,14.99,15.07,2286288,0
+HTZ.US,D,20221222,000000,14.93,14.93,14.49,14.69,2355296,0
+HTZ.US,D,20221223,000000,14.75,15.23,14.59,15.21,2281629,0
+HTZ.US,D,20221227,000000,15.13,15.51,15.05,15.16,2458601,0
+HTZ.US,D,20221228,000000,15.11,15.26,14.79,14.85,3890758,0
+HTZ.US,D,20221229,000000,14.91,15.24,14.81,15.16,3122239,0
+HTZ.US,D,20221230,000000,14.97,15.42,14.945,15.39,2849474,0
+HTZ.US,D,20230103,000000,15.39,15.6,14.8789,15.02,3750471,0
+HTZ.US,D,20230104,000000,15.13,15.4,14.9,15.32,2605442,0
+HTZ.US,D,20230105,000000,15.21,15.7,14.975,15.65,2317046,0
+HTZ.US,D,20230106,000000,15.78,16.21,15.685,15.91,2894078,0
+HTZ.US,D,20230109,000000,16.02,16.44,16,16.24,1712181,0
+HTZ.US,D,20230110,000000,16.25,16.51,16.085,16.49,1855104,0
+HTZ.US,D,20230111,000000,16.6,16.805,16.49,16.77,1975930,0
+HTZ.US,D,20230112,000000,16.9,17.155,16.61,17.1,2999093,0
+HTZ.US,D,20230113,000000,16.98,17.1,16.655,16.89,1657118,0
+HTZ.US,D,20230117,000000,16.86,17.005,16.65,16.79,3466961,0
+HTZ.US,D,20230118,000000,17.28,17.51,16.85,16.97,3308047,0
+HTZ.US,D,20230119,000000,16.77,16.9,16.305,16.6,1922770,0
+HTZ.US,D,20230120,000000,16.71,17.235,16.54,17.22,2075868,0
+HTZ.US,D,20230123,000000,17.35,17.51,17.21,17.41,1465901,0
+HTZ.US,D,20230124,000000,17.33,17.59,17.26,17.42,1511863,0
+HTZ.US,D,20230125,000000,17.11,17.21,16.66,17.13,1966938,0
+HTZ.US,D,20230126,000000,17.24,17.5,17.08,17.26,1356704,0
+HTZ.US,D,20230127,000000,17.28,17.72,17.2305,17.57,2206761,0
+HTZ.US,D,20230130,000000,17.33,17.495,16.93,16.95,3236658,0
+HTZ.US,D,20230131,000000,17,18.045,17,18.02,2037161,0
+HTZ.US,D,20230201,000000,17.97,18.68,17.8469,18.66,3048991,0
+HTZ.US,D,20230202,000000,18.81,19.205,18.41,18.58,3400773,0
+HTZ.US,D,20230203,000000,18.22,18.6,18.05,18.16,2159101,0
+HTZ.US,D,20230206,000000,18.03,18.1,17.34,17.68,2538112,0
+HTZ.US,D,20230207,000000,19.14,19.47,18.48,19,10294935,0
+HTZ.US,D,20230208,000000,19,19.09,18.56,19,3772249,0
+HTZ.US,D,20230209,000000,19.29,19.43,18.585,18.67,3863049,0
+HTZ.US,D,20230210,000000,18.57,18.75,18.125,18.32,2605032,0
+HTZ.US,D,20230213,000000,18.79,19.125,18.58,18.74,3893947,0
+HTZ.US,D,20230214,000000,18.68,19.5108,18.665,19.22,4633268,0
+HTZ.US,D,20230215,000000,19.14,19.85,19.125,19.83,3120416,0
+HTZ.US,D,20230216,000000,19.47,20.3399,19.45,19.94,3794455,0
+HTZ.US,D,20230217,000000,19.79,19.87,19.35,19.46,2359130,0
+HTZ.US,D,20230221,000000,19.31,19.41,18.76,18.85,2790282,0
+HTZ.US,D,20230222,000000,18.84,19.035,18.58,18.66,1901101,0
+HTZ.US,D,20230223,000000,18.63,18.93,18.57,18.61,1692718,0
+HTZ.US,D,20230224,000000,18.3,18.74,18.27,18.55,2197927,0
+HTZ.US,D,20230227,000000,18.74,18.88,18.35,18.45,1808533,0
+HTZ.US,D,20230228,000000,18.51,18.78,18.47,18.51,2782021,0
+HTZ.US,D,20230301,000000,18.38,18.71,18.34,18.4,1788050,0
+HTZ.US,D,20230302,000000,18.27,18.459,18.12,18.35,2037438,0
+HTZ.US,D,20230303,000000,18.4,18.9,18.4,18.77,2104192,0
+HTZ.US,D,20230306,000000,19.46,20.4799,19.4,19.59,8157984,0
+HTZ.US,D,20230307,000000,19.51,20,19.44,19.56,3307790,0
+HTZ.US,D,20230308,000000,19.45,19.88,19.345,19.83,2780829,0
+HTZ.US,D,20230309,000000,19.92,20.035,18.465,18.48,3830047,0
+HTZ.US,D,20230310,000000,18.35,18.37,17.01,17.21,5539329,0
+HTZ.US,D,20230313,000000,16.74,17.05,16.22,16.97,4505536,0
+HTZ.US,D,20230314,000000,17.37,17.7,16.125,16.39,5003998,0
+HTZ.US,D,20230315,000000,15.95,16.03,15.56,16,4921564,0
+HTZ.US,D,20230316,000000,15.7,16.34,15.625,16.25,4568446,0
+HTZ.US,D,20230317,000000,16.11,16.1199,15.025,15.38,27113055,0
+HTZ.US,D,20230320,000000,15.46,16.015,15.34,15.41,5459914,0
+HTZ.US,D,20230321,000000,15.75,16.68,15.75,16.33,3827856,0
+HTZ.US,D,20230322,000000,16.31,16.83,16.095,16.23,5321313,0
+HTZ.US,D,20230323,000000,16.33,17.08,16.06,16.43,3775341,0
+HTZ.US,D,20230324,000000,16.3,16.33,15.435,15.62,4964576,0
+HTZ.US,D,20230327,000000,15.66,15.95,15.09,15.52,3836367,0
+HTZ.US,D,20230328,000000,15.49,15.6,15.15,15.2,3556038,0
+HTZ.US,D,20230329,000000,15.44,15.81,15.4,15.68,2887879,0
+HTZ.US,D,20230330,000000,15.9,15.92,15.59,15.78,3138046,0
+HTZ.US,D,20230331,000000,15.87,16.415,15.85,16.29,2830169,0
+HTZ.US,D,20230403,000000,16.29,16.53,15.995,16.16,3759988,0
+HTZ.US,D,20230404,000000,16.3,16.44,15.845,15.89,4131360,0
+HTZ.US,D,20230405,000000,15.75,15.78,14.98,15.08,4157660,0
+HTZ.US,D,20230406,000000,15.085,15.41,14.8513,15.16,3404468,0
+HTZ.US,D,20230410,000000,15.02,15.929,15.01,15.9,4369098,0
+HTZ.US,D,20230411,000000,15.97,16.285,15.92,16.26,2700357,0
+HTZ.US,D,20230412,000000,16.38,16.42,15.4925,15.65,3544397,0
+HTZ.US,D,20230413,000000,15.72,15.83,15.485,15.68,4493411,0
+HTZ.US,D,20230414,000000,15.7,15.705,15.2,15.35,3020580,0
+HTZ.US,D,20230417,000000,15.42,15.69,15.3623,15.51,2417837,0
+HTZ.US,D,20230418,000000,15.55,15.58,15.105,15.15,3474575,0
+HTZ.US,D,20230419,000000,15.05,15.735,15,15.66,3581342,0
+HTZ.US,D,20230420,000000,15.42,15.52,15.17,15.25,3058537,0
+HTZ.US,D,20230421,000000,15.26,15.34,14.99,15.31,3926214,0
+HTZ.US,D,20230424,000000,15.26,15.65,15.19,15.64,2358467,0
+HTZ.US,D,20230425,000000,15.45,15.49,14.95,15.18,2787892,0
+HTZ.US,D,20230426,000000,15.3,15.455,15.09,15.15,4558638,0
+HTZ.US,D,20230427,000000,16.03,16.26,15.3,16.08,8209885,0
+HTZ.US,D,20230428,000000,16.15,16.85,16.1,16.68,4145940,0
+HTZ.US,D,20230501,000000,16.77,17.05,16.325,16.5,3162019,0
+HTZ.US,D,20230502,000000,16.4,16.405,15.62,16.21,3233415,0
+HTZ.US,D,20230503,000000,16.23,16.495,16.175,16.2,2388469,0
+HTZ.US,D,20230504,000000,16.11,16.25,15.745,15.95,2086161,0
+HTZ.US,D,20230505,000000,16.26,16.46,16.135,16.37,1943612,0
+HTZ.US,D,20230508,000000,16.47,16.58,15.98,16.31,1619274,0
+HTZ.US,D,20230509,000000,16.12,16.16,15.885,16.01,1610300,0
+HTZ.US,D,20230510,000000,16.24,16.36,15.89,16.01,2116460,0
+HTZ.US,D,20230511,000000,15.88,16.055,15.62,15.79,1369155,0
+HTZ.US,D,20230512,000000,15.84,15.88,15.495,15.53,1734561,0
+HTZ.US,D,20230515,000000,15.58,15.885,15.51,15.77,2058913,0
+HTZ.US,D,20230516,000000,15.65,15.77,15.37,15.62,1950419,0
+HTZ.US,D,20230517,000000,15.75,16.43,15.6937,16.35,2617687,0
+HTZ.US,D,20230518,000000,16.38,16.49,15.905,16.36,2479451,0
+HTZ.US,D,20230519,000000,16.48,16.49,15.935,16.02,2073874,0
+HTZ.US,D,20230522,000000,16.05,16.445,15.96,16.43,2391564,0
+HTZ.US,D,20230523,000000,16.36,16.65,16.2,16.21,2625474,0
+HTZ.US,D,20230524,000000,16,16.08,15.485,15.82,3394855,0
+HTZ.US,D,20230525,000000,15.74,16.03,15.69,15.98,1830280,0
+HTZ.US,D,20230526,000000,15.98,16.105,15.7,15.84,1848723,0
+HTZ.US,D,20230530,000000,15.92,16.12,15.75,15.79,2283603,0
+HTZ.US,D,20230531,000000,15.65,15.93,15.498,15.68,3349026,0
+HTZ.US,D,20230601,000000,15.68,15.97,15.56,15.71,2208876,0
+HTZ.US,D,20230602,000000,15.88,16.31,15.8422,16.02,2848886,0
+HTZ.US,D,20230605,000000,16.03,16.23,15.545,16.11,3231785,0
+HTZ.US,D,20230606,000000,16.05,16.89,16.05,16.74,2972641,0
+HTZ.US,D,20230607,000000,16.82,17.185,16.8,16.96,2446551,0
+HTZ.US,D,20230608,000000,16.97,17.47,16.94,17.4,2239731,0
+HTZ.US,D,20230609,000000,17.43,17.75,17.215,17.27,2139552,0
+HTZ.US,D,20230612,000000,17.28,18,17.23,17.83,3221784,0
+HTZ.US,D,20230613,000000,17.88,18.26,17.78,17.8,2595135,0
+HTZ.US,D,20230614,000000,17.8,18.03,17.63,17.78,2532384,0
+HTZ.US,D,20230615,000000,17.6,18.15,17.53,18.11,2204194,0
+HTZ.US,D,20230616,000000,18.2,18.24,17.69,17.82,2925175,0
+HTZ.US,D,20230620,000000,17.79,18.025,17.55,17.79,2525869,0
+HTZ.US,D,20230621,000000,17.72,17.84,17.485,17.64,1864626,0
+HTZ.US,D,20230622,000000,17.58,17.83,17.33,17.73,1874414,0
+HTZ.US,D,20230623,000000,17.39,17.66,17.37,17.45,4672091,0
+HTZ.US,D,20230626,000000,17.75,17.8789,17.445,17.61,1749028,0
+HTZ.US,D,20230627,000000,17.58,18.12,17.52,18.08,2426332,0
+HTZ.US,D,20230628,000000,18.1,18.265,17.95,18.22,1985678,0
+HTZ.US,D,20230629,000000,18.19,18.41,17.935,18.13,2164471,0
+HTZ.US,D,20230630,000000,18.3,18.515,18.1699,18.39,2878692,0
+HTZ.US,D,20230703,000000,18.27,18.82,18.27,18.45,1683032,0
+HTZ.US,D,20230705,000000,18.79,18.83,18.38,18.76,5207733,0
+HTZ.US,D,20230706,000000,18.54,18.895,18.285,18.65,2854113,0
+HTZ.US,D,20230707,000000,18.67,18.92,18.65,18.7,4112219,0
+HTZ.US,D,20230710,000000,18.61,18.92,18.55,18.91,3215547,0
+HTZ.US,D,20230711,000000,18.93,19.16,18.91,19.08,2440056,0
+HTZ.US,D,20230712,000000,19.23,19.36,18.64,18.66,3602049,0
+HTZ.US,D,20230713,000000,18.75,19.1183,18.75,18.9,1988517,0
+HTZ.US,D,20230714,000000,18.86,18.9,18.331,18.44,1562510,0
+HTZ.US,D,20230717,000000,18.45,18.55,18.12,18.14,2233911,0
+HTZ.US,D,20230718,000000,18.05,18.69,18.01,18.51,1926239,0
+HTZ.US,D,20230719,000000,18.6,18.94,18.51,18.92,2560739,0
+HTZ.US,D,20230720,000000,18.88,18.89,18.18,18.23,2037096,0
+HTZ.US,D,20230721,000000,18.31,18.44,18.04,18.26,2306284,0
+HTZ.US,D,20230724,000000,18.03,18.29,17.78,18.25,1715680,0
+HTZ.US,D,20230725,000000,18.2,18.26,17.89,17.92,2011100,0
+HTZ.US,D,20230726,000000,17.92,18.1898,17.855,17.94,4654976,0
+HTZ.US,D,20230727,000000,17.66,17.69,15.82,15.85,10322784,0
+HTZ.US,D,20230728,000000,16.01,16.37,15.64,15.95,6205128,0
+HTZ.US,D,20230731,000000,15.96,16.86,15.95,16.85,6328641,0
+HTZ.US,D,20230801,000000,16.66,16.77,16.315,16.47,3470120,0
+HTZ.US,D,20230802,000000,16.28,16.35,16.025,16.23,3365005,0
+HTZ.US,D,20230803,000000,16.14,16.22,15.855,15.88,2513547,0
+HTZ.US,D,20230804,000000,15.94,16.47,15.88,16.35,2577936,0
+HTZ.US,D,20230807,000000,16.38,16.605,16.11,16.55,3384514,0
+HTZ.US,D,20230808,000000,16.24,16.53,16.105,16.5,2508640,0
+HTZ.US,D,20230809,000000,16.54,16.64,16.41,16.48,1786262,0
+HTZ.US,D,20230810,000000,16.57,16.795,16.51,16.78,2143801,0
+HTZ.US,D,20230811,000000,16.69,17.36,16.62,17.35,3138018,0
+HTZ.US,D,20230814,000000,17.35,17.95,17.27,17.84,3759597,0
+HTZ.US,D,20230815,000000,17.7,17.76,17.46,17.5,2361376,0
+HTZ.US,D,20230816,000000,17.43,17.519,17.17,17.19,1671464,0
+HTZ.US,D,20230817,000000,17.23,17.715,17.22,17.28,3014922,0
+HTZ.US,D,20230818,000000,17.03,17.27,16.96,17.25,2799421,0
+HTZ.US,D,20230821,000000,17.3,17.44,17.04,17.26,2731161,0
+HTZ.US,D,20230822,000000,17.3,17.45,17.1,17.23,1568565,0
+HTZ.US,D,20230823,000000,17.29,17.5,17.06,17.37,1287146,0
+HTZ.US,D,20230824,000000,17.32,17.47,17.17,17.19,1372245,0
+HTZ.US,D,20230825,000000,17.23,17.32,16.6903,16.88,1391339,0
+HTZ.US,D,20230828,000000,17.01,17.18,16.82,17.02,1652454,0
+HTZ.US,D,20230829,000000,17.03,17.415,16.85,17.18,1460378,0
+HTZ.US,D,20230830,000000,17.19,17.19,16.865,17.01,1765735,0
+HTZ.US,D,20230831,000000,17.04,17.165,16.885,16.95,2332983,0
+HTZ.US,D,20230901,000000,17.05,17.25,16.96,17.17,1417440,0
+HTZ.US,D,20230905,000000,16.97,17.29,16.97,17.1,2161999,0
+HTZ.US,D,20230906,000000,17.02,17.21,16.235,16.33,2843655,0
+HTZ.US,D,20230907,000000,16.19,16.29,15.69,15.76,3739345,0
+HTZ.US,D,20230908,000000,15.76,16.05,15.68,16,2234368,0
+HTZ.US,D,20230911,000000,16.11,16.27,16.015,16.25,2313934,0
+HTZ.US,D,20230912,000000,16.18,16.235,15.745,15.78,2150102,0
+HTZ.US,D,20230913,000000,15.68,15.73,15.47,15.62,2602672,0
+HTZ.US,D,20230914,000000,15.9,16.37,15.83,16.36,3383113,0
+HTZ.US,D,20230915,000000,16.24,16.315,16.09,16.12,7438540,0
+HTZ.US,D,20230918,000000,16.11,16.11,15.72,15.86,2333922,0
+HTZ.US,D,20230919,000000,15.87,16.025,15.6,15.74,1716995,0
+HTZ.US,D,20230920,000000,15.84,15.91,15.41,15.44,1947049,0
+HTZ.US,D,20230921,000000,15.25,15.28,14.96,15.08,3246177,0
+HTZ.US,D,20230922,000000,15.02,15.1,13.44,13.48,7266500,0
+HTZ.US,D,20230925,000000,13.3,13.39,13.03,13.11,4988735,0
+HTZ.US,D,20230926,000000,12.98,13.18,12.53,12.59,4174662,0
+HTZ.US,D,20230927,000000,12.63,12.75,11.96,12.01,5500199,0
+HTZ.US,D,20230928,000000,12,12.31,11.905,12.23,4888479,0
+HTZ.US,D,20230929,000000,12.38,12.47,12.17,12.25,3618160,0
+HTZ.US,D,20231002,000000,12.2,12.29,11.63,11.69,4365747,0
+HTZ.US,D,20231003,000000,11.59,11.64,10.745,10.82,5646095,0
+HTZ.US,D,20231004,000000,10.85,11.05,10.45,10.76,5875806,0
+HTZ.US,D,20231005,000000,10.65,10.875,10.25,10.82,6430859,0
+HTZ.US,D,20231006,000000,10.77,11.42,10.655,10.89,4469110,0
+HTZ.US,D,20231009,000000,10.74,11.27,10.67,11.09,2416698,0
+HTZ.US,D,20231010,000000,11.27,11.695,11.27,11.55,2851064,0
+HTZ.US,D,20231011,000000,11.56,11.71,11.18,11.38,2370994,0
+HTZ.US,D,20231012,000000,11.44,11.45,11.025,11.26,2668706,0
+HTZ.US,D,20231013,000000,11.27,11.44,10.91,11.02,3119380,0
+HTZ.US,D,20231016,000000,11.17,11.48,11.11,11.31,2804675,0
+HTZ.US,D,20231017,000000,11.22,11.605,11.17,11.38,2203622,0
+HTZ.US,D,20231018,000000,11.16,11.2,10.79,10.81,2980182,0
+HTZ.US,D,20231019,000000,10.69,10.92,10.53,10.58,3038031,0
+HTZ.US,D,20231020,000000,10.59,11.015,10.59,10.92,3506535,0
+HTZ.US,D,20231023,000000,10.82,10.89,10.44,10.65,7480591,0
+HTZ.US,D,20231024,000000,10.75,10.84,10.27,10.33,4571632,0
+HTZ.US,D,20231025,000000,10.33,10.39,10.05,10.12,5409224,0
+HTZ.US,D,20231026,000000,9.65,9.76,8.625,9.04,13666194,0
+HTZ.US,D,20231027,000000,9.09,9.18,8.56,8.62,7728540,0
+HTZ.US,D,20231030,000000,8.7,8.9,8.53,8.61,5368290,0
+HTZ.US,D,20231031,000000,8.64,8.695,8.33,8.43,6674047,0
+HTZ.US,D,20231101,000000,8.4,8.61,8.29,8.33,5551330,0
+HTZ.US,D,20231102,000000,8.58,9.175,8.53,9.15,5098770,0
+HTZ.US,D,20231103,000000,9.4,9.525,9.2,9.33,3757110,0
+HTZ.US,D,20231106,000000,9.405,9.47,8.925,9.02,3704059,0
+HTZ.US,D,20231107,000000,8.88,9.26,8.72,8.86,3861467,0
+HTZ.US,D,20231108,000000,8.86,8.92,8.73,8.75,2256958,0
+HTZ.US,D,20231109,000000,8.81,8.89,8.51,8.64,3266533,0
+HTZ.US,D,20231110,000000,8.62,8.66,8.37,8.58,2443027,0
+HTZ.US,D,20231113,000000,8.5,8.51,8.12,8.14,3124755,0
+HTZ.US,D,20231114,000000,8.48,8.74,8.47,8.51,4900949,0
+HTZ.US,D,20231115,000000,8.53,9.33,8.51,8.79,7466889,0
+HTZ.US,D,20231116,000000,8.75,8.77,8.14,8.2,4763151,0
+HTZ.US,D,20231117,000000,8.33,8.78,8.32,8.75,6253100,0
+HTZ.US,D,20231120,000000,8.77,9.075,8.585,8.95,4147601,0
+HTZ.US,D,20231121,000000,8.85,8.85,8.4,8.47,2940004,0
+HTZ.US,D,20231122,000000,8.5,8.6,8.36,8.42,2728583,0
+HTZ.US,D,20231124,000000,8.42,8.67,8.3513,8.59,1372021,0
+HTZ.US,D,20231127,000000,8.49,8.49,8.17,8.21,4112308,0
+HTZ.US,D,20231128,000000,8.2,8.33,8.101,8.27,2641320,0
+HTZ.US,D,20231129,000000,8.34,8.7059,8.32,8.33,3508022,0
+HTZ.US,D,20231130,000000,8.37,8.4224,8.14,8.34,3704906,0
+HTZ.US,D,20231201,000000,8.31,9.21,8.165,9.19,5732208,0
+HTZ.US,D,20231204,000000,9.15,9.41,8.995,9.1,4699855,0
+HTZ.US,D,20231205,000000,9.01,9.03,8.75,8.77,3003113,0
+HTZ.US,D,20231206,000000,8.93,9.27,8.905,8.96,4455894,0
+HTZ.US,D,20231207,000000,8.93,9.37,8.905,9.25,5990345,0
+HTZ.US,D,20231208,000000,9.22,9.55,9.12,9.38,6249483,0
+HTZ.US,D,20231211,000000,9.47,9.64,9.19,9.33,6859466,0
+HTZ.US,D,20231212,000000,9.28,9.28,8.86,8.87,4400218,0
+HTZ.US,D,20231213,000000,8.67,9.575,8.51,9.5,6431366,0
+HTZ.US,D,20231214,000000,9.77,10.31,9.77,10.12,8138477,0
+HTZ.US,D,20231215,000000,10.23,10.34,9.995,10.03,7849155,0
+HTZ.US,D,20231218,000000,10.16,10.27,9.915,9.98,5153330,0
+HTZ.US,D,20231219,000000,10.06,10.22,9.97,10.21,5371475,0
+HTZ.US,D,20231220,000000,10.17,10.495,9.96,9.97,3923711,0
+HTZ.US,D,20231221,000000,10.11,10.43,10.045,10.41,2781984,0
+HTZ.US,D,20231222,000000,10.49,10.7,10.32,10.44,3447210,0
+HTZ.US,D,20231226,000000,10.53,10.82,10.485,10.65,3242030,0
+HTZ.US,D,20231227,000000,10.72,10.72,10.46,10.59,2626306,0
+HTZ.US,D,20231228,000000,10.52,10.72,10.5,10.54,3205082,0
+HTZ.US,D,20231229,000000,10.52,10.63,10.31,10.39,3167742,0
+HTZ.US,D,20240102,000000,10.39,10.6202,10.08,10.2,4216274,0
+HTZ.US,D,20240103,000000,10.04,10.07,9.57,9.64,4678548,0
+HTZ.US,D,20240104,000000,9.65,10,9.52,9.75,4447467,0
+HTZ.US,D,20240105,000000,9.68,9.835,9.45,9.54,4097064,0
+HTZ.US,D,20240108,000000,9.45,9.7,9.235,9.57,5125458,0
+HTZ.US,D,20240109,000000,9.4,9.64,9.34,9.57,3029156,0
+HTZ.US,D,20240110,000000,9.51,9.51,9.27,9.35,3616598,0
+HTZ.US,D,20240111,000000,9.14,9.18,8.745,8.95,7624644,0
+HTZ.US,D,20240112,000000,9.01,9.0996,8.3,8.34,7812627,0
+HTZ.US,D,20240116,000000,8.3,8.38,8.17,8.35,4622249,0
+HTZ.US,D,20240117,000000,8.17,8.36,8.1347,8.36,4025426,0
+HTZ.US,D,20240118,000000,8.99,9.265,8.7,8.99,14191186,0
+HTZ.US,D,20240119,000000,8.64,8.76,8.255,8.62,8906313,0
+HTZ.US,D,20240122,000000,8.69,8.83,8.36,8.5,4718598,0
+HTZ.US,D,20240123,000000,8.72,8.91,8.525,8.73,5200277,0
+HTZ.US,D,20240124,000000,8.85,8.85,8.405,8.49,4395131,0
+HTZ.US,D,20240125,000000,8.4,8.82,8.37,8.78,5785063,0
+HTZ.US,D,20240126,000000,8.84,8.94,8.54,8.65,4151837,0
+HTZ.US,D,20240129,000000,8.55,8.715,8.34,8.7,4901057,0
+HTZ.US,D,20240130,000000,8.57,8.73,8.51,8.63,3216086,0
+HTZ.US,D,20240131,000000,8.57,8.78,8.34,8.35,5090448,0
+HTZ.US,D,20240201,000000,8.42,8.65,8.195,8.43,3931807,0
+HTZ.US,D,20240202,000000,8.3,8.745,8.165,8.7,5677082,0
+HTZ.US,D,20240205,000000,8.5,8.6,8.2,8.21,9382779,0
+HTZ.US,D,20240206,000000,7.92,9.015,7.73,8.94,13780221,0
+HTZ.US,D,20240207,000000,8.92,9.07,8.405,8.76,6989418,0
+HTZ.US,D,20240208,000000,8.53,8.69,8.22,8.66,6369954,0
+HTZ.US,D,20240209,000000,8.72,8.735,8.345,8.44,4258461,0
+HTZ.US,D,20240212,000000,8.41,8.76,8.38,8.68,4241893,0
+HTZ.US,D,20240213,000000,8.35,8.38,7.46,7.58,14834198,0
+HTZ.US,D,20240214,000000,7.68,7.84,7.58,7.73,7703349,0
+HTZ.US,D,20240215,000000,7.78,7.95,7.585,7.86,4771112,0
+HTZ.US,D,20240216,000000,7.71,7.83,7.61,7.73,4259823,0
+HTZ.US,D,20240220,000000,7.61,7.62,7.28,7.29,5191229,0
+HTZ.US,D,20240221,000000,7.25,7.48,7.18,7.27,4097815,0
+HTZ.US,D,20240222,000000,7.3,7.33,7.15,7.26,3629682,0
+HTZ.US,D,20240223,000000,7.24,7.52,7.075,7.43,4765229,0
+HTZ.US,D,20240226,000000,7.37,7.56,7.16,7.45,3404492,0
+HTZ.US,D,20240227,000000,7.53,7.83,7.51,7.81,3675506,0
+HTZ.US,D,20240228,000000,7.76,8,7.7028,7.88,3095468,0
+HTZ.US,D,20240229,000000,8.02,8.105,7.775,7.85,3952691,0
+HTZ.US,D,20240301,000000,7.85,7.995,7.73,7.82,3608439,0
+HTZ.US,D,20240304,000000,7.78,7.86,7.065,7.23,8020782,0
+HTZ.US,D,20240305,000000,7.13,7.24,7.06,7.14,3662998,0
+HTZ.US,D,20240306,000000,7.25,7.4,7.15,7.27,3373259,0
+HTZ.US,D,20240307,000000,7.32,7.515,7.24,7.5,4713666,0
+HTZ.US,D,20240308,000000,7.6,7.87,7.595,7.86,5166788,0
+HTZ.US,D,20240311,000000,7.82,8.01,7.73,7.83,4625671,0
+HTZ.US,D,20240312,000000,7.84,7.935,7.7,7.83,2783890,0
+HTZ.US,D,20240313,000000,7.78,8.085,7.74,7.79,2996175,0
+HTZ.US,D,20240314,000000,7.76,7.795,7.4,7.49,3404685,0
+HTZ.US,D,20240315,000000,7.44,7.62,7.355,7.58,4709982,0
+HTZ.US,D,20240318,000000,7.49,7.546,6.88,7.11,8604344,0
+HTZ.US,D,20240319,000000,7,7.285,6.9699,7.2,4605099,0
+HTZ.US,D,20240320,000000,7.15,7.54,7.1,7.48,3803938,0
+HTZ.US,D,20240321,000000,7.55,7.6,7.39,7.49,2822242,0
+HTZ.US,D,20240322,000000,7.47,7.55,7.28,7.3,2413887,0
+HTZ.US,D,20240325,000000,7.4,7.71,7.36,7.7,4544163,0
+HTZ.US,D,20240326,000000,7.76,8.125,7.64,7.87,5133030,0
+HTZ.US,D,20240327,000000,7.91,8.1,7.855,8.09,4046132,0
+HTZ.US,D,20240328,000000,8.09,8.205,7.81,7.83,4126207,0
+HTZ.US,D,20240401,000000,7.85,7.8899,7.595,7.69,6065293,0
+HTZ.US,D,20240402,000000,7.6,7.705,7.415,7.48,3484779,0
+HTZ.US,D,20240403,000000,7.48,7.67,7.38,7.63,4188246,0
+HTZ.US,D,20240404,000000,7.27,7.36,7.05,7.25,8154317,0
+HTZ.US,D,20240405,000000,7.23,7.36,7.16,7.26,4805716,0
+HTZ.US,D,20240408,000000,7.36,7.47,7.25,7.39,3481841,0
+HTZ.US,D,20240409,000000,7.41,7.8,7.4,7.8,7172698,0
+HTZ.US,D,20240410,000000,7.45,7.47,7.22,7.3,5983306,0
+HTZ.US,D,20240411,000000,7.32,7.33,7.05,7.2,4544709,0
+HTZ.US,D,20240412,000000,7.1,7.14,6.84,6.85,5646042,0
+HTZ.US,D,20240415,000000,6.88,7.06,6.78,6.9,4591041,0
+HTZ.US,D,20240416,000000,6.78,6.81,6.53,6.57,4258526,0
+HTZ.US,D,20240417,000000,6.65,6.65,6.33,6.39,5224684,0
+HTZ.US,D,20240418,000000,6.35,6.35,5.85,5.99,8958538,0
+HTZ.US,D,20240419,000000,5.97,6,5.83,5.97,6572420,0
+HTZ.US,D,20240422,000000,6,6.04,5.82,5.9,4299940,0
+HTZ.US,D,20240423,000000,5.65,5.71,5.45,5.46,10523983,0
+HTZ.US,D,20240424,000000,5.49,5.96,5.47,5.8,10815406,0
+HTZ.US,D,20240425,000000,5.17,5.3,4.35,4.68,26629270,0
+HTZ.US,D,20240426,000000,4.43,4.85,4.4,4.42,15010204,0
+HTZ.US,D,20240429,000000,4.42,4.8475,4.375,4.77,13512336,0
+HTZ.US,D,20240430,000000,4.67,4.6751,4.41,4.55,10691610,0
+HTZ.US,D,20240501,000000,4.52,4.625,4.4009,4.47,9459802,0
+HTZ.US,D,20240502,000000,4.87,5.135,4.815,5,15234041,0
+HTZ.US,D,20240503,000000,5.08,5.14,4.81,4.84,8560901,0
+HTZ.US,D,20240506,000000,4.93,5.2256,4.87,5.15,9751552,0
+HTZ.US,D,20240507,000000,5.15,5.31,4.94,4.97,6670606,0
+HTZ.US,D,20240508,000000,4.86,4.975,4.8,4.84,4920611,0
+HTZ.US,D,20240509,000000,4.83,4.99,4.8,4.91,4831923,0
+HTZ.US,D,20240510,000000,4.94,4.945,4.8,4.89,5219722,0
+HTZ.US,D,20240513,000000,4.94,5.635,4.91,5.47,13749517,0
+HTZ.US,D,20240514,000000,5.9,6.605,5.835,6,20024503,0
+HTZ.US,D,20240515,000000,6.06,6.1193,5.34,5.48,10603763,0
+HTZ.US,D,20240516,000000,5.48,5.75,5.39,5.52,6105424,0
+HTZ.US,D,20240517,000000,5.4601,5.665,5.43,5.53,5230621,0
+HTZ.US,D,20240520,000000,5.5,5.56,5.17,5.26,6402308,0
+HTZ.US,D,20240521,000000,5.2,5.22,5.06,5.07,5365417,0
+HTZ.US,D,20240522,000000,5.01,5.16,4.935,4.97,5612370,0
+HTZ.US,D,20240523,000000,4.97,4.97,4.7018,4.78,4582035,0
+HTZ.US,D,20240524,000000,4.77,4.88,4.68,4.78,5235020,0
+HTZ.US,D,20240528,000000,4.85,4.8798,4.575,4.66,5614168,0
+HTZ.US,D,20240529,000000,4.58,4.64,4.46,4.48,4208018,0
+HTZ.US,D,20240530,000000,4.49,4.64,4.42,4.61,5873353,0
+HTZ.US,D,20240531,000000,4.68,4.76,4.215,4.36,11889462,0
+HTZ.US,D,20240603,000000,4.3,4.375,3.95,4.13,13860081,0
+HTZ.US,D,20240604,000000,4.1,4.14,3.92,3.94,6885678,0
+HTZ.US,D,20240605,000000,3.99,4.01,3.88,3.97,6175973,0
+HTZ.US,D,20240606,000000,3.99,4.005,3.47,3.79,15244172,0
+HTZ.US,D,20240607,000000,3.7,3.9,3.61,3.73,6377135,0
+HTZ.US,D,20240610,000000,3.77,3.77,3.59,3.655,6377917,0
+HTZ.US,D,20240611,000000,3.6,3.61,3.42,3.45,8259009,0
+HTZ.US,D,20240612,000000,3.54,3.765,3.5,3.56,7712356,0
+HTZ.US,D,20240613,000000,3.54,3.56,3.36,3.4,6042586,0
+HTZ.US,D,20240614,000000,3.37,3.385,3.21,3.26,6209347,0
+HTZ.US,D,20240617,000000,3.27,3.31,3.125,3.28,7945955,0
+HTZ.US,D,20240618,000000,3.27,3.405,3.08,3.09,8023498,0
+HTZ.US,D,20240620,000000,3.15,3.77,2.905,3.51,25743029,0
+HTZ.US,D,20240621,000000,3.61,4.13,3.57,4.07,48153227,0
+HTZ.US,D,20240624,000000,4.12,4.31,3.765,3.89,13609682,0
+HTZ.US,D,20240625,000000,3.84,3.84,3.62,3.68,6011691,0
+HTZ.US,D,20240626,000000,3.64,3.64,3.46,3.48,6135006,0
+HTZ.US,D,20240627,000000,3.47,3.52,3.36,3.51,6194252,0
+HTZ.US,D,20240628,000000,3.53,3.6,3.43,3.53,21727648,0
+HTZ.US,D,20240701,000000,3.55,3.75,3.55,3.61,6307205,0
+HTZ.US,D,20240702,000000,3.6,3.7,3.45,3.62,4764246,0
+HTZ.US,D,20240703,000000,3.62,3.7,3.48,3.5,6145903,0
+HTZ.US,D,20240705,000000,3.7,3.82,3.62,3.64,6494982,0
+HTZ.US,D,20240708,000000,3.62,3.765,3.54,3.6,5750430,0
+HTZ.US,D,20240709,000000,3.6,3.6,3.3118,3.33,5282816,0
+HTZ.US,D,20240710,000000,3.3,3.44,3.2,3.42,5080417,0
+HTZ.US,D,20240711,000000,3.498,3.92,3.46,3.86,6828041,0
+HTZ.US,D,20240712,000000,3.9,4.19,3.89,4.04,9486822,0
+HTZ.US,D,20240715,000000,4.11,4.32,4.03,4.27,6532385,0
+HTZ.US,D,20240716,000000,4.37,4.5,4.185,4.49,6159307,0
+HTZ.US,D,20240717,000000,4.44,4.63,4.35,4.55,7016833,0
+HTZ.US,D,20240718,000000,4.51,4.59,4.14,4.15,6657377,0
+HTZ.US,D,20240719,000000,4.08,4.15,3.755,3.81,6188679,0
+HTZ.US,D,20240722,000000,3.81,3.98,3.65,3.95,4740627,0
+HTZ.US,D,20240723,000000,3.87,4,3.8,3.81,4552763,0
+HTZ.US,D,20240724,000000,3.79,3.995,3.61,3.67,4849882,0
+HTZ.US,D,20240725,000000,3.62,4,3.62,3.87,3848446,0
+HTZ.US,D,20240726,000000,4.02,4.12,3.94,4.07,5108422,0
+HTZ.US,D,20240729,000000,4.07,4.1,3.75,3.8,5257542,0
+HTZ.US,D,20240730,000000,3.82,3.91,3.74,3.81,5023885,0
+HTZ.US,D,20240731,000000,3.85,4.35,3.84,4.08,10244209,0
+HTZ.US,D,20240801,000000,4,4.38,3.69,3.77,7175632,0
+HTZ.US,D,20240802,000000,3.67,3.82,3.42,3.7,6393350,0
+HTZ.US,D,20240805,000000,3.38,3.9,3.37,3.76,7014812,0
+HTZ.US,D,20240806,000000,3.75,3.905,3.59,3.63,5168192,0
+HTZ.US,D,20240807,000000,3.72,3.855,3.575,3.62,4144969,0
+HTZ.US,D,20240808,000000,3.67,3.775,3.62,3.69,2677258,0
+HTZ.US,D,20240809,000000,3.7,3.705,3.485,3.51,3655403,0
+HTZ.US,D,20240812,000000,3.5,3.52,3.31,3.38,3754929,0
+HTZ.US,D,20240813,000000,3.4,3.61,3.35,3.53,4500980,0
+HTZ.US,D,20240814,000000,3.53,3.55,3.27,3.28,4818041,0
+HTZ.US,D,20240815,000000,3.35,3.51,3.29,3.48,6180493,0
+HTZ.US,D,20240816,000000,3.43,3.5,3.35,3.44,3107313,0
+HTZ.US,D,20240819,000000,3.44,3.53,3.42,3.48,3627674,0
+HTZ.US,D,20240820,000000,3.45,3.52,3.38,3.46,2818089,0
+HTZ.US,D,20240821,000000,3.48,3.51,3.4,3.43,3525133,0
+HTZ.US,D,20240822,000000,3.4,3.41,3.095,3.12,11221989,0
+HTZ.US,D,20240823,000000,3.15,3.37,3.13,3.29,6292601,0
+HTZ.US,D,20240826,000000,3.31,3.47,3.24,3.43,4669953,0
+HTZ.US,D,20240827,000000,3.49,3.73,3.395,3.48,6536994,0
+HTZ.US,D,20240828,000000,3.4401,3.46,3.28,3.29,3711590,0
+HTZ.US,D,20240829,000000,3.33,3.38,3.195,3.2,4190451,0
+HTZ.US,D,20240830,000000,3.23,3.26,3.03,3.04,7292522,0
+HTZ.US,D,20240903,000000,3.02,3.065,2.93,2.99,7459432,0
+HTZ.US,D,20240904,000000,2.99,3.09,2.9,2.92,4758819,0
+HTZ.US,D,20240905,000000,2.93,2.985,2.8,2.82,6432111,0
+HTZ.US,D,20240906,000000,2.8,2.88,2.71,2.71,5476017,0
+HTZ.US,D,20240909,000000,2.71,2.87,2.695,2.82,5115066,0
+HTZ.US,D,20240910,000000,2.86,2.86,2.58,2.62,8484727,0
+HTZ.US,D,20240911,000000,2.61,2.69,2.47,2.68,6517163,0
+HTZ.US,D,20240912,000000,2.65,2.83,2.585,2.73,6492354,0
+HTZ.US,D,20240913,000000,2.8,3,2.77,3,6152417,0
+HTZ.US,D,20240916,000000,3.04,3.38,3.01,3.37,8447806,0
+HTZ.US,D,20240917,000000,3.4,3.67,3.3,3.66,9488073,0
+HTZ.US,D,20240918,000000,3.64,3.93,3.57,3.7,7166066,0
+HTZ.US,D,20240919,000000,3.74,3.9,3.39,3.43,8348975,0
+HTZ.US,D,20240920,000000,3.35,3.44,3.25,3.31,7944078,0
+HTZ.US,D,20240923,000000,3.3,3.47,3.22,3.36,3848113,0
+HTZ.US,D,20240924,000000,3.44,3.63,3.42,3.54,4902941,0
+HTZ.US,D,20240925,000000,3.5,3.52,3.26,3.26,4775829,0
+HTZ.US,D,20240926,000000,3.35,3.41,3.16,3.19,4578842,0
+HTZ.US,D,20240927,000000,3.28,3.42,3.22,3.24,3676498,0
+HTZ.US,D,20240930,000000,3.2,3.395,3.18,3.3,3909429,0
+HTZ.US,D,20241001,000000,3.32,3.375,3.24,3.31,3573921,0
+HTZ.US,D,20241002,000000,3.26,3.35,3.2,3.24,2704947,0
+HTZ.US,D,20241003,000000,3.21,3.25,3.16,3.19,3265624,0
+HTZ.US,D,20241004,000000,3.3,3.39,3.26,3.32,2635210,0
+HTZ.US,D,20241007,000000,3.35,3.46,3.335,3.43,2910453,0
+HTZ.US,D,20241008,000000,3.35,3.42,3.275,3.31,2402212,0
+HTZ.US,D,20241009,000000,3.31,3.395,3.23,3.26,3013303,0
+HTZ.US,D,20241010,000000,3.21,3.2499,3.07,3.15,4755265,0
+HTZ.US,D,20241011,000000,3.12,3.145,3.03,3.07,5086145,0
+HTZ.US,D,20241014,000000,3.07,3.07,2.93,3.03,5793478,0
+HTZ.US,D,20241015,000000,3,3.08,2.91,2.92,4413026,0
+HTZ.US,D,20241016,000000,2.95,3.18,2.93,3.16,5776646,0
+HTZ.US,D,20241017,000000,3.1,3.24,3.08,3.24,3043866,0
+HTZ.US,D,20241018,000000,3.26,3.32,3.16,3.25,2744272,0
+HTZ.US,D,20241021,000000,3.12,3.16,2.93,2.97,5395282,0
+HTZ.US,D,20241022,000000,2.98,3.03,2.9,2.95,4477340,0
+HTZ.US,D,20241023,000000,3.02,3.02,2.87,2.96,5970787,0
+HTZ.US,D,20241024,000000,2.93,3.13,2.93,3.13,4985738,0
+HTZ.US,D,20241025,000000,3.11,3.21,3.06,3.08,3915882,0
+HTZ.US,D,20241028,000000,3.1,3.18,3,3.06,3842972,0
+HTZ.US,D,20241029,000000,3,3.12,2.84,2.9,4603202,0
+HTZ.US,D,20241030,000000,2.88,3.1,2.86,3.05,4981501,0
+HTZ.US,D,20241031,000000,3.04,3.05,2.77,2.78,6637896,0
+HTZ.US,D,20241101,000000,2.79,2.98,2.79,2.79,5272874,0
+HTZ.US,D,20241104,000000,2.86,2.96,2.77,2.91,3438037,0
+HTZ.US,D,20241105,000000,2.91,3.01,2.865,2.96,3886880,0
+HTZ.US,D,20241106,000000,3.03,3.15,2.99,3.09,5432262,0
+HTZ.US,D,20241107,000000,3.1,3.2,3.075,3.11,2725899,0
+HTZ.US,D,20241108,000000,3.1,3.185,3.01,3.15,4467182,0
+HTZ.US,D,20241111,000000,3.2,3.41,3.15,3.37,7785214,0
+HTZ.US,D,20241112,000000,3,3.735,2.97,3.66,16576220,0
+HTZ.US,D,20241113,000000,3.7,4.1,3.6,3.79,17131724,0
+HTZ.US,D,20241114,000000,3.82,4.13,3.789,4.11,11389947,0
+HTZ.US,D,20241115,000000,4.12,4.19,3.97,4.05,7191515,0
+HTZ.US,D,20241118,000000,4.07,4.33,3.97,4.16,6048429,0
+HTZ.US,D,20241119,000000,4.05,4.1,3.83,4,6755434,0
+HTZ.US,D,20241120,000000,3.94,4,3.53,3.66,8725687,0
+HTZ.US,D,20241121,000000,3.76,3.94,3.63,3.885,6689901,0
+HTZ.US,D,20241122,000000,3.96,4.09,3.8,4.07,6588732,0
+HTZ.US,D,20241125,000000,4.21,4.85,4.2,4.58,15575988,0
+HTZ.US,D,20241126,000000,4.59,4.83,4.47,4.52,5967520,0
+HTZ.US,D,20241127,000000,4.58,4.745,4.54,4.62,4283636,0
+HTZ.US,D,20241129,000000,4.71,5.315,4.68,4.92,7127910,0
+HTZ.US,D,20241202,000000,4.96,5.08,4.55,4.72,8308112,0
+HTZ.US,D,20241203,000000,4.62,4.7,4.36,4.51,7429264,0
+HTZ.US,D,20241204,000000,4.51,4.59,4.29,4.44,4553416,0
+HTZ.US,D,20241205,000000,4.49,4.77,4.425,4.6,5013712,0
+HTZ.US,D,20241206,000000,4.69,4.84,4.61,4.71,4137826,0
+HTZ.US,D,20241209,000000,4.83,5.08,4.65,4.66,5526948,0
+HTZ.US,D,20241210,000000,4.6,4.63,4.34,4.52,4038903,0
+HTZ.US,D,20241211,000000,4.55,4.5953,4.345,4.44,3042594,0
+HTZ.US,D,20241212,000000,4.4,4.46,4.19,4.28,4729934,0
+HTZ.US,D,20241213,000000,4.24,4.28,4.155,4.22,2721394,0
+HTZ.US,D,20241216,000000,4.15,4.2,3.75,3.86,6330920,0
+HTZ.US,D,20241217,000000,3.77,3.792,3.5801,3.655,5177483,0
+HTZ.US,D,20241218,000000,3.7,3.73,3.285,3.335,6126459,0
+HTZ.US,D,20241219,000000,3.31,3.385,3.15,3.27,6562039,0
+HTZ.US,D,20241220,000000,3.22,3.525,3.15,3.42,9383108,0
+HTZ.US,D,20241223,000000,3.4,3.44,3.315,3.42,4769073,0
+HTZ.US,D,20241224,000000,3.4,3.51,3.31,3.5,2458313,0
+HTZ.US,D,20241226,000000,3.41,3.75,3.36,3.73,4868825,0
+HTZ.US,D,20241227,000000,3.68,3.795,3.58,3.62,4244750,0
+HTZ.US,D,20241230,000000,3.56,3.6,3.39,3.54,4849677,0
+HTZ.US,D,20241231,000000,3.62,3.93,3.605,3.66,6046380,0
+HTZ.US,D,20250102,000000,3.71,3.83,3.655,3.73,3004294,0
+HTZ.US,D,20250103,000000,3.77,3.93,3.67,3.83,3284130,0
+HTZ.US,D,20250106,000000,3.93,4.14,3.9,4.01,3938689,0
+HTZ.US,D,20250107,000000,4.08,4.19,3.97,4.06,3054096,0
+HTZ.US,D,20250108,000000,3.98,4.01,3.86,3.97,3495338,0
+HTZ.US,D,20250110,000000,3.84,3.85,3.68,3.77,3909557,0
+HTZ.US,D,20250113,000000,3.75,3.775,3.48,3.49,6129993,0
+HTZ.US,D,20250114,000000,3.56,3.65,3.41,3.63,4041282,0
+HTZ.US,D,20250115,000000,3.86,4.08,3.84,4.01,5990033,0
+HTZ.US,D,20250116,000000,3.97,4.155,3.955,4.03,2698832,0
+HTZ.US,D,20250117,000000,4.06,4.16,4.0096,4.03,3515015,0
+HTZ.US,D,20250121,000000,4.11,4.13,3.88,3.97,3447921,0
+HTZ.US,D,20250122,000000,3.89,4.1,3.89,4.02,2318389,0
+HTZ.US,D,20250123,000000,3.98,4.13,3.77,4.11,3581403,0
+HTZ.US,D,20250124,000000,4.11,4.2,4.05,4.18,2590731,0
+HTZ.US,D,20250127,000000,4.16,4.32,4.13,4.25,3119070,0
+HTZ.US,D,20250128,000000,4.26,4.355,4.18,4.28,2035088,0
+HTZ.US,D,20250129,000000,4.28,4.33,4.14,4.23,2485893,0
+HTZ.US,D,20250130,000000,4.27,4.33,4.21,4.23,2104356,0
+HTZ.US,D,20250131,000000,4.3,4.35,4.0812,4.13,3755392,0
+HTZ.US,D,20250203,000000,3.9,4.195,3.88,4.08,4726009,0
+HTZ.US,D,20250204,000000,4.06,4.3,4.0401,4.27,3219911,0
+HTZ.US,D,20250205,000000,4.29,4.35,4.2,4.22,2908674,0
+HTZ.US,D,20250206,000000,4.28,4.46,4.235,4.3,2458137,0
+HTZ.US,D,20250207,000000,4.27,4.32,4.2,4.3,2860277,0
+HTZ.US,D,20250210,000000,4.31,4.54,4.2301,4.46,4670504,0
+HTZ.US,D,20250211,000000,4.37,4.74,4.35,4.45,4111610,0
+HTZ.US,D,20250212,000000,4.32,4.375,4.13,4.26,5629510,0
+HTZ.US,D,20250213,000000,3.65,4.2,3.65,3.9,10368551,0
+HTZ.US,D,20250214,000000,3.92,4.12,3.86,4.045,5110958,0
+HTZ.US,D,20250218,000000,4,4.56,4,4.49,7518869,0
+HTZ.US,D,20250219,000000,4.48,4.62,4.35,4.5,4132204,0
+HTZ.US,D,20250220,000000,4.51,4.65,4.46,4.5,3113778,0
+HTZ.US,D,20250221,000000,4.55,4.57,4.155,4.18,5015023,0
+HTZ.US,D,20250224,000000,4.22,4.3,4.11,4.24,4905695,0
+HTZ.US,D,20250225,000000,4.2,4.29,4.04,4.24,4224716,0
+HTZ.US,D,20250226,000000,4.28,4.46,4.01,4.11,5225727,0
+HTZ.US,D,20250227,000000,4.11,4.28,4.1,4.18,5171709,0
+HTZ.US,D,20250228,000000,4.2,4.25,4.05,4.17,3330480,0
+HTZ.US,D,20250303,000000,4.25,4.26,3.975,4.04,3685035,0
+HTZ.US,D,20250304,000000,3.95,4.3,3.8335,4.26,7079233,0
+HTZ.US,D,20250305,000000,4.28,4.355,4.19,4.31,3828528,0
+HTZ.US,D,20250306,000000,4.26,4.2896,4.09,4.12,3340659,0
+HTZ.US,D,20250307,000000,4.1,4.2,4.02,4.17,2853742,0
+HTZ.US,D,20250310,000000,4.14,4.26,3.9849,4.065,4517018,0
+HTZ.US,D,20250311,000000,3.95,4.005,3.65,3.76,9289238,0
+HTZ.US,D,20250312,000000,3.8,3.84,3.64,3.81,6360136,0
+HTZ.US,D,20250313,000000,3.83,3.8399,3.35,3.37,15810604,0
+HTZ.US,D,20250314,000000,3.42,3.82,3.4019,3.815,11284186,0
+HTZ.US,D,20250317,000000,3.81,3.9194,3.73,3.77,5899338,0
+HTZ.US,D,20250318,000000,3.58,3.5991,3.41,3.48,10510501,0
+HTZ.US,D,20250319,000000,3.52,3.7,3.455,3.65,21632884,0
+HTZ.US,D,20250320,000000,3.65,3.67,3.28,3.35,12394712,0
+HTZ.US,D,20250321,000000,3.36,3.565,3.255,3.465,17415782,0
+HTZ.US,D,20250324,000000,3.51,3.52,3.39,3.44,7930915,0
+HTZ.US,D,20250325,000000,3.44,3.505,3.3,3.3,7626565,0
+HTZ.US,D,20250326,000000,3.35,3.47,3.27,3.45,6251528,0
+HTZ.US,D,20250327,000000,3.5,4.39,3.5,4.23,31916542,0
+HTZ.US,D,20250328,000000,4.21,4.27,3.92,4.16,14835284,0
+HTZ.US,D,20250331,000000,4.08,4.18,3.89,3.94,10095609,0
+HTZ.US,D,20250401,000000,3.87,3.8878,3.56,3.72,10916461,0
+HTZ.US,D,20250402,000000,3.61,4.056,3.61,4.05,6353299,0
+HTZ.US,D,20250403,000000,3.92,4.03,3.75,3.81,8356669,0
+HTZ.US,D,20250404,000000,3.62,3.7887,3.5,3.7,12462933,0
+HTZ.US,D,20250407,000000,3.5,4.07,3.5,3.94,11233479,0
+HTZ.US,D,20250408,000000,4.07,4.09,3.585,3.65,10219252,0
+HTZ.US,D,20250409,000000,3.64,4.3,3.6,4.25,8559934,0
+HTZ.US,D,20250410,000000,4.09,4.145,3.88,4.14,8518173,0
+HTZ.US,D,20250411,000000,4.015,4.0498,3.72,3.89,8465322,0
+HTZ.US,D,20250414,000000,3.98,4.06,3.89,4.015,6806379,0
+HTZ.US,D,20250415,000000,4,4.04,3.605,3.65,6534095,0
+HTZ.US,D,20250416,000000,4.355,5.77,4.055,5.71,91393884,0
+HTZ.US,D,20250417,000000,7.43,8.74,6.68,8.24,266908117,0
+HTZ.US,D,20250421,000000,7.33,8.1,6.61,7.83,59934283,0
+HTZ.US,D,20250422,000000,7.57,9.39,7.57,8.52,70471526,0
+HTZ.US,D,20250423,000000,8.76,8.95,8.23,8.475,27050915,0
+HTZ.US,D,20250424,000000,8.51,9.35,8.3814,8.65,30708690,0
+HTZ.US,D,20250425,000000,8.52,8.63,8.03,8.3,16932606,0
+HTZ.US,D,20250428,000000,8.31,8.64,8.065,8.51,15638783,0
+HTZ.US,D,20250429,000000,8.41,8.43,7.195,7.35,17846116,0
+HTZ.US,D,20250430,000000,7.1,7.11,6.46,6.82,16477844,0
+HTZ.US,D,20250501,000000,6.919,7.19,6.7801,6.85,7849072,0
+HTZ.US,D,20250502,000000,6.78,7.165,6.65,6.68,8653798,0
+HTZ.US,D,20250505,000000,6.6,6.6357,6.14,6.2,9893636,0
+HTZ.US,D,20250506,000000,6.16,6.225,5.95,6.14,8726187,0
+HTZ.US,D,20250507,000000,6.32,6.58,6.015,6.21,14503960,0
+HTZ.US,D,20250508,000000,6.35,6.39,5.82,6.24,10257875,0
+HTZ.US,D,20250509,000000,6.23,6.81,6.19,6.72,14698886,0
+HTZ.US,D,20250512,000000,6.87,7.04,6.625,6.94,16112931,0
+HTZ.US,D,20250513,000000,6.215,6.27,5.51,5.765,29208987,0
+HTZ.US,D,20250514,000000,5.71,6.03,5.56,5.85,12646166,0
+HTZ.US,D,20250515,000000,5.73,6.59,5.6212,6.31,18500050,0
+HTZ.US,D,20250516,000000,6.33,6.845,6.28,6.66,10514725,0
+HTZ.US,D,20250519,000000,6.5,6.71,6.265,6.71,8398840,0
+HTZ.US,D,20250520,000000,6.651,6.6849,6.35,6.47,6678921,0
+HTZ.US,D,20250521,000000,6.46,6.51,6.12,6.25,8336904,0
+HTZ.US,D,20250522,000000,6.31,7.35,6.26,7.26,17184495,0
+HTZ.US,D,20250523,000000,7.06,7.4,6.74,7.05,13321613,0
+HTZ.US,D,20250527,000000,7.19,7.62,6.9,7.32,10509300,0
+HTZ.US,D,20250528,000000,7.24,7.515,6.98,7.04,9596220,0
+HTZ.US,D,20250529,000000,7.07,7.1699,6.6,6.7,6265453,0
+HTZ.US,D,20250530,000000,6.67,6.82,6.53,6.55,4584807,0
+HTZ.US,D,20250602,000000,6.55,6.55,6.11,6.41,6874572,0
+HTZ.US,D,20250603,000000,6.636,6.64,6.15,6.18,5954577,0
+HTZ.US,D,20250604,000000,6.13,6.16,5.935,6.07,6316629,0
+HTZ.US,D,20250605,000000,6.1,6.22,5.95,5.98,4018536,0
+HTZ.US,D,20250606,000000,5.97,6.14,5.86,6.06,4778844,0
+HTZ.US,D,20250609,000000,6.115,6.5085,6.1,6.31,5729425,0
+HTZ.US,D,20250610,000000,6.28,6.85,6.13,6.16,8195121,0
+HTZ.US,D,20250611,000000,6.2,6.4,6.06,6.36,4739670,0
+HTZ.US,D,20250612,000000,6.35,6.35,5.97,6.09,4155955,0
+HTZ.US,D,20250613,000000,5.94,6.05,5.8128,5.87,3813168,0
+HTZ.US,D,20250616,000000,5.87,6.02,5.765,5.92,4692849,0
+HTZ.US,D,20250617,000000,5.82,5.87,5.72,5.83,4216389,0
+HTZ.US,D,20250618,000000,5.875,5.98,5.74,5.88,4394039,0
+HTZ.US,D,20250620,000000,6.05,6.44,5.915,6.15,11548067,0
+HTZ.US,D,20250623,000000,6.05,6.52,5.95,6.42,7513880,0
+HTZ.US,D,20250624,000000,6.63,7.41,6.5,7.34,12986748,0
+HTZ.US,D,20250625,000000,7.34,7.49,7.08,7.32,8773975,0
+HTZ.US,D,20250626,000000,7.41,8.03,7.29,7.56,11016930,0
+HTZ.US,D,20250627,000000,7.55,7.57,6.91,7.07,13275365,0
+HTZ.US,D,20250630,000000,7.18,7.195,6.6,6.83,6664142,0
+HTZ.US,D,20250701,000000,6.8,7.1675,6.685,7.05,6319118,0
+HTZ.US,D,20250702,000000,7.19,7.52,7.08,7.17,6086887,0
+HTZ.US,D,20250703,000000,7.27,7.57,7.12,7.29,4972452,0
+HTZ.US,D,20250707,000000,7.195,7.3381,7,7.07,5496516,0
+HTZ.US,D,20250708,000000,7.07,7.25,6.945,7.06,4562873,0
+HTZ.US,D,20250709,000000,7.09,7.205,6.9802,7.13,4186732,0
+HTZ.US,D,20250710,000000,7.2,8.44,7.135,7.97,24762461,0
+HTZ.US,D,20250711,000000,7.82,8.065,7.5,7.54,6678541,0
+HTZ.US,D,20250714,000000,7.5,7.9601,7.32,7.91,4165422,0
+HTZ.US,D,20250715,000000,8,8.22,7.67,7.73,5406682,0
+HTZ.US,D,20250716,000000,7.89,7.89,7.495,7.73,4072344,0
+HTZ.US,D,20250717,000000,7.77,7.91,7.66,7.89,3444269,0
+HTZ.US,D,20250718,000000,7.98,8.09,7.375,7.53,7016652,0
+HTZ.US,D,20250721,000000,7.65,7.65,7.3101,7.44,5834203,0
+HTZ.US,D,20250722,000000,7.475,7.82,7.44,7.73,10443268,0
+HTZ.US,D,20250723,000000,7.7,8.355,7.4,7.9,14674153,0
+HTZ.US,D,20250724,000000,7.718,7.99,7.535,7.65,5683184,0
+HTZ.US,D,20250725,000000,7.74,7.77,7.3,7.44,4521646,0
+HTZ.US,D,20250728,000000,7.34,7.39,6.93,6.96,5660468,0
+HTZ.US,D,20250729,000000,7.01,7.035,6.645,6.71,6277884,0
+HTZ.US,D,20250730,000000,6.62,6.62,6.215,6.32,6428764,0
+HTZ.US,D,20250731,000000,6.29,6.56,6.24,6.41,8257425,0
+HTZ.US,D,20250801,000000,6.19,6.295,5.98,5.99,5062982,0
+HTZ.US,D,20250804,000000,6.02,6.09,5.675,5.7,6105800,0
+HTZ.US,D,20250805,000000,5.75,5.9379,5.7002,5.83,4632825,0
+HTZ.US,D,20250806,000000,5.77,5.77,5.47,5.57,5839884,0
+HTZ.US,D,20250807,000000,6.3,6.55,5.81,5.99,15248886,0
+HTZ.US,D,20250808,000000,6.02,6.1,5.505,5.56,8649780,0
+HTZ.US,D,20250811,000000,5.59,5.65,5.3399,5.4,9125765,0
+HTZ.US,D,20250812,000000,5.49,5.5299,5.28,5.34,6589521,0
+HTZ.US,D,20250813,000000,5.28,5.459,5.16,5.38,5511821,0
+HTZ.US,D,20250814,000000,5.28,5.31,5.135,5.24,6041995,0
+HTZ.US,D,20250815,000000,5.25,5.275,5.1,5.11,4768388,0
+HTZ.US,D,20250818,000000,5.1,5.415,5.05,5.22,7041315,0
+HTZ.US,D,20250819,000000,5.25,5.29,5.08,5.2,10549491,0
+HTZ.US,D,20250820,000000,5.84,6.1,5.32,5.51,42259531,0
+HTZ.US,D,20250821,000000,5.445,5.505,5.13,5.37,12538200,0
+HTZ.US,D,20250822,000000,5.44,5.995,5.425,5.83,13762905,0
+HTZ.US,D,20250825,000000,5.805,5.86,5.5,5.57,6212823,0
+HTZ.US,D,20250826,000000,5.555,5.69,5.355,5.68,6477682,0
+HTZ.US,D,20250827,000000,5.66,5.91,5.615,5.85,5121255,0
+HTZ.US,D,20250828,000000,5.9,5.96,5.66,5.73,4407877,0
+HTZ.US,D,20250829,000000,5.71,5.915,5.665,5.73,4274594,0
+HTZ.US,D,20250902,000000,5.51,5.775,5.46,5.62,4008401,0
+HTZ.US,D,20250903,000000,5.59,5.6299,5.36,5.41,4873413,0
+HTZ.US,D,20250904,000000,5.49,5.5,5.29,5.43,3484408,0
+HTZ.US,D,20250905,000000,5.55,5.635,5.43,5.47,3924972,0
+HTZ.US,D,20250908,000000,5.44,6,5.41,5.98,8010622,0
+HTZ.US,D,20250909,000000,5.96,6.15,5.78,6.09,8275076,0
+HTZ.US,D,20250910,000000,6.12,6.23,5.76,5.85,4910987,0
+HTZ.US,D,20250911,000000,5.85,6.275,5.83,6.21,6743681,0
+HTZ.US,D,20250912,000000,6.31,6.49,6.065,6.4,9278451,0
+HTZ.US,D,20250915,000000,6.46,6.53,6.12,6.19,5820710,0
+HTZ.US,D,20250916,000000,6.23,6.23,5.98,6.11,4991259,0
+HTZ.US,D,20250917,000000,6.22,6.62,6.175,6.19,7173427,0
+HTZ.US,D,20250918,000000,6.23,6.83,6.1309,6.74,7838273,0
+HTZ.US,D,20250919,000000,6.77,7.11,6.5902,6.8,11632016,0
+HTZ.US,D,20250922,000000,6.84,6.89,6.61,6.79,4672327,0
+HTZ.US,D,20250923,000000,6.85,7.24,6.8425,6.96,5945700,0
+HTZ.US,D,20250924,000000,7.04,7.18,6.87,6.97,6175522,0
+HTZ.US,D,20250925,000000,6.975,7.54,6.72,7.03,30557059,0
+HTZ.US,D,20250926,000000,7.02,7.04,6.72,6.77,9289352,0
+HTZ.US,D,20250929,000000,6.835,6.945,6.49,6.84,6883964,0
+HTZ.US,D,20250930,000000,6.94,7.11,6.68,6.8,9642049,0
+HTZ.US,D,20251001,000000,6.73,7.12,6.69,6.77,9882326,0
+HTZ.US,D,20251002,000000,6.81,6.94,6.66,6.67,5774170,0
+HTZ.US,D,20251003,000000,6.72,6.76,6.235,6.25,9466725,0
+HTZ.US,D,20251006,000000,6.2,6.2,5.5,5.605,22630487,0
+HTZ.US,D,20251007,000000,5.65,5.875,5.4517,5.58,10512258,0
+HTZ.US,D,20251008,000000,5.55,5.945,5.42,5.79,13269401,0
+HTZ.US,D,20251009,000000,5.84,5.875,5.64,5.65,5495919,0
+HTZ.US,D,20251010,000000,5.68,5.82,5.53,5.6,7406973,0
+HTZ.US,D,20251013,000000,5.65,5.72,5.36,5.49,6050506,0
+HTZ.US,D,20251014,000000,5.39,5.71,5.16,5.52,11263012,0
+HTZ.US,D,20251015,000000,5.59,5.66,5.43,5.57,9100411,0
+HTZ.US,D,20251016,000000,5.6,5.98,5.51,5.78,11821221,0
+HTZ.US,D,20251017,000000,5.78,5.78,5.2,5.215,10139941,0
+HTZ.US,D,20251020,000000,5.31,5.31,4.86,5.01,12902606,0
+HTZ.US,D,20251021,000000,4.88,5.3,4.71,5.11,12703344,0
+HTZ.US,D,20251022,000000,5.125,5.2799,4.86,4.95,8062334,0
+HTZ.US,D,20251023,000000,4.87,5.2,4.86,5.19,8505366,0
+HTZ.US,D,20251024,000000,5.3,5.37,5.08,5.18,6180184,0
+HTZ.US,D,20251027,000000,5.27,5.465,5.11,5.17,8951479,0
+HTZ.US,D,20251028,000000,5.19,5.285,5.065,5.11,8795480,0
+HTZ.US,D,20251029,000000,5.26,5.46,5.18,5.27,11953265,0
+HTZ.US,D,20251030,000000,5.24,5.24,4.94,4.99,11144001,0
+HTZ.US,D,20251031,000000,5.005,5.14,4.79,5.13,10741453,0
+HTZ.US,D,20251103,000000,5.2,5.2094,4.87,4.94,14498149,0
+HTZ.US,D,20251104,000000,5.74,7.15,5.6,6.73,129775767,0
+HTZ.US,D,20251105,000000,6.5,6.7,5.62,6.675,32219985,0
+HTZ.US,D,20251106,000000,6.64,6.84,6.11,6.185,15048915,0
+HTZ.US,D,20251107,000000,6.065,6.695,6.01,6.58,14516270,0
+HTZ.US,D,20251110,000000,6.78,6.94,6.245,6.28,10555099,0
+HTZ.US,D,20251111,000000,6.21,6.4,6.005,6.38,7059177,0
+HTZ.US,D,20251112,000000,6.43,6.85,6.27,6.34,13993329,0
+HTZ.US,D,20251113,000000,6.18,6.2793,5.8,6.07,13069120,0
+HTZ.US,D,20251114,000000,5.89,5.98,5.64,5.65,11152437,0
+HTZ.US,D,20251117,000000,5.59,5.59,5.185,5.26,13751799,0
+HTZ.US,D,20251118,000000,5.2,5.28,5.02,5.22,9493346,0
+HTZ.US,D,20251119,000000,5.21,5.28,5.03,5.11,11320828,0
+HTZ.US,D,20251120,000000,5.15,5.18,4.77,4.85,12566263,0
+HTZ.US,D,20251121,000000,4.77,5.12,4.67,5.09,10276682,0
+HTZ.US,D,20251124,000000,5.13,5.13,4.9115,5.08,9994589,0
+HTZ.US,D,20251125,000000,5.08,5.3,5.05,5.26,7835041,0
+HTZ.US,D,20251126,000000,5.18,5.27,5.11,5.12,5395753,0
+HTZ.US,D,20251128,000000,5.12,5.24,5.09,5.24,3596934,0
+HTZ.US,D,20251201,000000,5.13,5.13,4.93,4.98,8972476,0
+HTZ.US,D,20251202,000000,4.91,5.21,4.88,5.13,5549541,0
+HTZ.US,D,20251203,000000,5.17,5.27,5.08,5.22,4568024,0
+HTZ.US,D,20251204,000000,5.2,5.22,5.03,5.14,5024317,0
+HTZ.US,D,20251205,000000,5.12,5.39,5.045,5.06,7259058,0
+HTZ.US,D,20251208,000000,5.14,5.18,5.06,5.09,4071449,0
+HTZ.US,D,20251209,000000,5.09,5.525,5.08,5.34,7851822,0
+HTZ.US,D,20251210,000000,5.38,5.68,5.3414,5.49,6511015,0
+HTZ.US,D,20251211,000000,5.5,5.5,5.175,5.19,5266972,0
+HTZ.US,D,20251212,000000,5.19,5.2599,5.09,5.15,5058218,0
+HTZ.US,D,20251215,000000,5.21,5.22,5.03,5.04,4894444,0
+HTZ.US,D,20251216,000000,5.05,5.14,4.98,5.1,4500008,0
+HTZ.US,D,20251217,000000,5.1,5.1451,5,5.03,3217211,0
+HTZ.US,D,20251218,000000,5.1,5.2,5,5.06,4715653,0
+HTZ.US,D,20251219,000000,5.08,5.225,5.02,5.15,10158596,0
+HTZ.US,D,20251222,000000,5.32,5.87,5.235,5.74,14029355,0
+HTZ.US,D,20251223,000000,5.68,5.73,5.4,5.48,6258551,0
+HTZ.US,D,20251224,000000,5.48,5.5,5.25,5.33,2815354,0
+HTZ.US,D,20251226,000000,5.26,5.375,5.13,5.36,5197485,0
+HTZ.US,D,20251229,000000,5.37,5.38,5.22,5.28,4835279,0
+HTZ.US,D,20251230,000000,5.27,5.28,5.16,5.24,3926233,0
+HTZ.US,D,20251231,000000,5.19,5.225,5.13,5.14,5206194,0
+HTZ.US,D,20260102,000000,5.18,5.375,5.17,5.22,5791222,0
+HTZ.US,D,20260105,000000,5.22,5.42,5.17,5.24,6702946,0
+HTZ.US,D,20260106,000000,5.27,5.69,5.265,5.64,7981983,0
+HTZ.US,D,20260107,000000,5.61,5.835,5.47,5.61,5259374,0
+HTZ.US,D,20260108,000000,5.605,5.815,5.59,5.6,5261714,0
+HTZ.US,D,20260109,000000,5.71,5.775,5.48,5.66,3807113,0
+HTZ.US,D,20260112,000000,5.71,5.71,5.385,5.47,5659608,0
+HTZ.US,D,20260113,000000,5.43,5.52,5.3,5.32,4807519,0
+HTZ.US,D,20260114,000000,5.31,5.48,5.22,5.41,4930295,0
+HTZ.US,D,20260115,000000,5.44,5.735,5.44,5.59,4280895,0
+HTZ.US,D,20260116,000000,5.58,5.66,5.44,5.585,5075222,0
+HTZ.US,D,20260120,000000,5.42,5.61,5.33,5.39,5595081,0
+HTZ.US,D,20260121,000000,5.47,5.95,5.45,5.88,8385973,0
+HTZ.US,D,20260122,000000,5.93,6.135,5.67,5.68,5190676,0
+HTZ.US,D,20260123,000000,5.68,5.73,5.46,5.53,4088034,0
+HTZ.US,D,20260126,000000,5.51,5.51,5.3047,5.4,5248644,0
+HTZ.US,D,20260127,000000,5.4,5.4,5.2,5.3,4753301,0
+HTZ.US,D,20260128,000000,5.39,5.41,5.12,5.19,3539134,0
+HTZ.US,D,20260129,000000,5.19,5.22,5.04,5.08,3463136,0
+HTZ.US,D,20260130,000000,5.01,5.08,4.84,4.9,6919590,0
+HTZ.US,D,20260202,000000,4.88,5.07,4.85,4.96,4724843,0
+HTZ.US,D,20260203,000000,5,5.185,4.932,5.16,5522868,0
+HTZ.US,D,20260204,000000,5.28,5.51,5.205,5.22,6802182,0
+HTZ.US,D,20260205,000000,5.15,5.22,4.865,4.94,6221241,0
+HTZ.US,D,20260206,000000,5.01,5.305,5.01,5.29,5801708,0
+HTZ.US,D,20260209,000000,5.3,5.36,5.145,5.28,3463967,0
+HTZ.US,D,20260210,000000,5.28,5.345,5.17,5.2,3052893,0
+HTZ.US,D,20260211,000000,5.2,5.37,5.145,5.27,5228580,0
+HTZ.US,D,20260212,000000,5.31,5.4,5.02,5.12,5440556,0
+HTZ.US,D,20260213,000000,5.25,5.26,5,5.04,4161303,0
+HTZ.US,D,20260217,000000,5.03,5.065,4.88,4.92,3994207,0
+HTZ.US,D,20260218,000000,4.99,5.32,4.99,5.305,5734220,0
diff --git a/daily/us/nasdaq stocks/1/hubc.us.txt b/daily/us/nasdaq stocks/1/hubc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5918504adb0e5c943cdf19e337727e784cc92da6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hubc.us.txt	
@@ -0,0 +1,746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUBC.US,D,20230301,000000,3795,4035,2115,2385,6637.93,0
+HUBC.US,D,20230302,000000,2310,2355,1650,1875,7516.01,0
+HUBC.US,D,20230303,000000,2460,2955,2310,2505,33735.7,0
+HUBC.US,D,20230306,000000,2625,2700,1995,2310,7134.93,0
+HUBC.US,D,20230307,000000,2145,2340,2010,2190,4381.88,0
+HUBC.US,D,20230308,000000,2160,2190,1980,1995,2250.75,0
+HUBC.US,D,20230309,000000,2370,2400,2025,2235,9305.37,0
+HUBC.US,D,20230310,000000,2175,2655,2010,2550,4878.2,0
+HUBC.US,D,20230313,000000,2460,2535,2250,2265,3359.56,0
+HUBC.US,D,20230314,000000,2235,3060,2130,2505,16387.2,0
+HUBC.US,D,20230315,000000,2910,3435,2625,2970,20044.7,0
+HUBC.US,D,20230316,000000,3030,3600,2985,3585,13671.1,0
+HUBC.US,D,20230317,000000,4230,4650,3720,3750,30735.5,0
+HUBC.US,D,20230320,000000,3990,4065,2820,3315,15117.1,0
+HUBC.US,D,20230321,000000,3135,3135,2640,2940,7922.96,0
+HUBC.US,D,20230322,000000,2880,3435,2745,3285,7349.07,0
+HUBC.US,D,20230323,000000,3285,3285,2887.5,2925,3978.94,0
+HUBC.US,D,20230324,000000,2745,3120,2715,2917.5,3086.05,0
+HUBC.US,D,20230327,000000,2985,3059.85,2715,2805,2647.66,0
+HUBC.US,D,20230328,000000,2850,2891.25,2265,2355,6734.7,0
+HUBC.US,D,20230329,000000,2280,2355,2025,2085,5457.81,0
+HUBC.US,D,20230330,000000,1995,2235,1965,2055,3079.72,0
+HUBC.US,D,20230331,000000,1950,2047.5,1860,1950,2481.12,0
+HUBC.US,D,20230403,000000,1980,2265,1935,2220,3177.65,0
+HUBC.US,D,20230404,000000,2130,2206.2,1950,1995,1874.98,0
+HUBC.US,D,20230405,000000,1995,1995,1860,1965,1257.2,0
+HUBC.US,D,20230406,000000,1905,2010,1860,1980,1277.67,0
+HUBC.US,D,20230410,000000,1980,1995,1815,1815,1672.64,0
+HUBC.US,D,20230411,000000,1845,1845,1680,1695,2164.47,0
+HUBC.US,D,20230412,000000,1710,1725,1575,1680,2060.84,0
+HUBC.US,D,20230413,000000,1695,1905,1620,1815,2432.61,0
+HUBC.US,D,20230414,000000,1845,2160,1770,2010,3412.39,0
+HUBC.US,D,20230417,000000,1950,1980,1800,1800,1835.09,0
+HUBC.US,D,20230418,000000,1770,1845,1725,1785,1140.64,0
+HUBC.US,D,20230419,000000,1770,1785,1695,1740,1301.98,0
+HUBC.US,D,20230420,000000,1650,1725,1620,1695,1640.61,0
+HUBC.US,D,20230421,000000,1650,1724.85,1650,1680,753.916,0
+HUBC.US,D,20230424,000000,1680,1710,1575,1605,966.038,0
+HUBC.US,D,20230425,000000,1650,1680,1560,1605,1194.03,0
+HUBC.US,D,20230426,000000,1575,1620,1530,1575,820.232,0
+HUBC.US,D,20230427,000000,1560,1574.85,1282.5,1387.5,4621.08,0
+HUBC.US,D,20230428,000000,1305.9,1335,1203.15,1223.25,1965.33,0
+HUBC.US,D,20230501,000000,1188.6,1200,1066.5,1088.7,2859.88,0
+HUBC.US,D,20230502,000000,855.15,945,794.85,930,3360.62,0
+HUBC.US,D,20230503,000000,900,1170,871.5,1005,2278.18,0
+HUBC.US,D,20230504,000000,1035,1125,937.65,958.5,1761.34,0
+HUBC.US,D,20230505,000000,957,1000.2,900,915.3,903.868,0
+HUBC.US,D,20230508,000000,945,1004.85,900.75,960,989.248,0
+HUBC.US,D,20230509,000000,1094.1,1198.5,1005,1050,5669.28,0
+HUBC.US,D,20230510,000000,1050,1072.5,1015.5,1040.25,940.861,0
+HUBC.US,D,20230511,000000,1050,1065,1006.65,1020,789.82,0
+HUBC.US,D,20230512,000000,1021.5,1035,975,1005.15,548.476,0
+HUBC.US,D,20230515,000000,975,1010.23,915,955.35,606.239,0
+HUBC.US,D,20230516,000000,950.4,1018.8,930.15,990,482.295,0
+HUBC.US,D,20230517,000000,976.5,1017,976.5,1002,399.09,0
+HUBC.US,D,20230518,000000,990,1005,975,990,342.978,0
+HUBC.US,D,20230519,000000,1005,1005,934.5,975,374.579,0
+HUBC.US,D,20230522,000000,971.85,975,879,915,1583.12,0
+HUBC.US,D,20230523,000000,882,915,855,886.5,662.151,0
+HUBC.US,D,20230524,000000,879,900,826.5,884.85,578.315,0
+HUBC.US,D,20230525,000000,854.85,870,825,844.051,551.897,0
+HUBC.US,D,20230526,000000,870,884.1,825,855,412.14,0
+HUBC.US,D,20230530,000000,824.85,855,810.15,838.5,617.298,0
+HUBC.US,D,20230531,000000,826.5,1000.05,813,889.5,1563.67,0
+HUBC.US,D,20230601,000000,919.95,929.85,840.45,840.45,593.82,0
+HUBC.US,D,20230602,000000,832.5,886.2,832.5,886.2,390.39,0
+HUBC.US,D,20230605,000000,886.95,930,885,907.5,290.809,0
+HUBC.US,D,20230606,000000,897.75,930,864,930,429.31,0
+HUBC.US,D,20230607,000000,902.1,930,865.501,870.15,357.205,0
+HUBC.US,D,20230608,000000,870.3,900,855.15,867,289.805,0
+HUBC.US,D,20230609,000000,871.5,974.85,871.5,922.5,677.314,0
+HUBC.US,D,20230612,000000,922.5,945,900,907.5,346.527,0
+HUBC.US,D,20230613,000000,903.3,930,870,885,418.928,0
+HUBC.US,D,20230614,000000,858.75,884.85,781.5,825,946.694,0
+HUBC.US,D,20230615,000000,855,865.8,810,847.65,546.858,0
+HUBC.US,D,20230616,000000,862.5,862.5,802.5,825,868.91,0
+HUBC.US,D,20230620,000000,795,821.85,691.65,771.75,1214.09,0
+HUBC.US,D,20230621,000000,754.5,767.25,521.1,675,1943.88,0
+HUBC.US,D,20230622,000000,660,737.7,630,699.3,621.95,0
+HUBC.US,D,20230623,000000,750,779.85,690,761.1,437.895,0
+HUBC.US,D,20230626,000000,795,832.5,754.65,828.75,467.178,0
+HUBC.US,D,20230627,000000,817.5,840,780,812.55,258.51,0
+HUBC.US,D,20230628,000000,799.5,808.5,735,744.15,569.923,0
+HUBC.US,D,20230629,000000,723,780,723,741,403.002,0
+HUBC.US,D,20230630,000000,735,765,705,709.65,663.018,0
+HUBC.US,D,20230703,000000,705,735,585,615,1715.47,0
+HUBC.US,D,20230705,000000,615,645,556.05,587.7,1099.64,0
+HUBC.US,D,20230706,000000,562.5,597,540.9,562.5,702.486,0
+HUBC.US,D,20230707,000000,549.45,607.5,540,588,637.159,0
+HUBC.US,D,20230710,000000,598.5,657,573.9,601.5,731.298,0
+HUBC.US,D,20230711,000000,607.35,667.2,589.5,589.5,625.534,0
+HUBC.US,D,20230712,000000,592.5,627.75,573,585.9,648.678,0
+HUBC.US,D,20230713,000000,616.5,645,586.5,643.5,566.622,0
+HUBC.US,D,20230714,000000,570,598.5,526.35,544.5,2103.53,0
+HUBC.US,D,20230717,000000,523.5,665.7,499.5,628.5,2093.22,0
+HUBC.US,D,20230718,000000,600,619.5,571.65,594,1227.35,0
+HUBC.US,D,20230719,000000,592.5,615,585.15,611.85,398.782,0
+HUBC.US,D,20230720,000000,593.55,615,555,570.45,320.398,0
+HUBC.US,D,20230721,000000,573.3,648.75,570,630,580.29,0
+HUBC.US,D,20230724,000000,630,630,586.95,600.45,198.282,0
+HUBC.US,D,20230725,000000,624.15,645,600,600,423.474,0
+HUBC.US,D,20230726,000000,601.5,705,600.15,673.5,901.604,0
+HUBC.US,D,20230727,000000,691.5,720,660,685.5,385.768,0
+HUBC.US,D,20230728,000000,700.5,732,660,726,250.284,0
+HUBC.US,D,20230731,000000,704.25,946.5,654.9,859.5,2045.42,0
+HUBC.US,D,20230801,000000,882,1125,795,1048.5,2724.54,0
+HUBC.US,D,20230802,000000,1022.4,1245,975,979.5,3117.34,0
+HUBC.US,D,20230803,000000,964.5,1110,876.15,1002,755.593,0
+HUBC.US,D,20230804,000000,1020.15,1049.85,900,958.5,344.198,0
+HUBC.US,D,20230807,000000,935.7,944.85,825,898.5,462.126,0
+HUBC.US,D,20230808,000000,855,892.498,735,749.25,472.038,0
+HUBC.US,D,20230809,000000,750,839.25,749.25,795,339.396,0
+HUBC.US,D,20230810,000000,781.5,808.95,750.15,780,276.393,0
+HUBC.US,D,20230811,000000,762,780.15,705,717.3,289.577,0
+HUBC.US,D,20230814,000000,695.85,813,662.25,808.5,684.086,0
+HUBC.US,D,20230815,000000,900,960,795,885,1020.18,0
+HUBC.US,D,20230816,000000,834,958.2,694.65,709.35,1426.42,0
+HUBC.US,D,20230817,000000,690,780,690,748.5,348.619,0
+HUBC.US,D,20230818,000000,670.5,713.848,615,643.5,513.706,0
+HUBC.US,D,20230821,000000,660,675,618,646.65,162.216,0
+HUBC.US,D,20230822,000000,645,661.5,570,597,309.566,0
+HUBC.US,D,20230823,000000,570.3,607.05,564,591,190.56,0
+HUBC.US,D,20230824,000000,594,600,547.5,555,241.84,0
+HUBC.US,D,20230825,000000,591,630,555,600,463.607,0
+HUBC.US,D,20230828,000000,585,606,555.15,572.998,298.673,0
+HUBC.US,D,20230829,000000,582,600,563.25,570,256.798,0
+HUBC.US,D,20230830,000000,568.95,600,568.95,571.35,159.569,0
+HUBC.US,D,20230831,000000,570,585,555,555,205.954,0
+HUBC.US,D,20230901,000000,577.5,577.5,525,526.05,277.77,0
+HUBC.US,D,20230905,000000,541.2,551.25,510.15,540,202.845,0
+HUBC.US,D,20230906,000000,539.1,554.7,510,538.5,540.475,0
+HUBC.US,D,20230907,000000,524.7,548.85,479.85,496.8,665.312,0
+HUBC.US,D,20230908,000000,458.4,478.35,435.75,464.85,667.076,0
+HUBC.US,D,20230911,000000,437.25,479.85,366.3,406.8,1015.29,0
+HUBC.US,D,20230912,000000,405,405,348.15,387,594.156,0
+HUBC.US,D,20230913,000000,376.5,477,376.5,475.05,564.354,0
+HUBC.US,D,20230914,000000,465,512.25,435.15,450,445.913,0
+HUBC.US,D,20230915,000000,465,465,421.5,457.5,113.188,0
+HUBC.US,D,20230918,000000,460.95,460.95,410.1,419.85,171.492,0
+HUBC.US,D,20230919,000000,435,435,412.65,422.4,136.162,0
+HUBC.US,D,20230920,000000,435,435,367.5,389.85,488.493,0
+HUBC.US,D,20230921,000000,378.15,390,359.85,367.5,330.968,0
+HUBC.US,D,20230922,000000,367.5,375,346.5,346.65,187.643,0
+HUBC.US,D,20230925,000000,348.75,378.75,345,375.151,303.25,0
+HUBC.US,D,20230926,000000,375,388.5,350.4,379.5,391.232,0
+HUBC.US,D,20230927,000000,367.5,379.5,331.5,346.95,461.659,0
+HUBC.US,D,20230928,000000,349.5,349.5,307.35,330.45,437.655,0
+HUBC.US,D,20230929,000000,330,432,304.5,351,1800.4,0
+HUBC.US,D,20231002,000000,345,345.45,311.7,315,441.96,0
+HUBC.US,D,20231003,000000,305.7,335.7,281.25,300,509.346,0
+HUBC.US,D,20231004,000000,330.15,412.5,307.5,346.5,4572.71,0
+HUBC.US,D,20231005,000000,352.05,355.5,317.265,346.95,533.202,0
+HUBC.US,D,20231006,000000,345.75,389.1,330,351.715,461.114,0
+HUBC.US,D,20231009,000000,450,1200,450,1005.75,189823,0
+HUBC.US,D,20231010,000000,830.55,830.55,604.2,783.3,36291.8,0
+HUBC.US,D,20231011,000000,661.35,716.55,525,585,10029.6,0
+HUBC.US,D,20231012,000000,521.25,695.25,510,544.2,9145.13,0
+HUBC.US,D,20231013,000000,525.15,654.9,525,652.5,6818.45,0
+HUBC.US,D,20231016,000000,651,795,622.5,727.5,9717,0
+HUBC.US,D,20231017,000000,720.6,810,645,660,4180.48,0
+HUBC.US,D,20231018,000000,660,747,660,688.575,1833,0
+HUBC.US,D,20231019,000000,693.75,958.5,690.001,855,13027.2,0
+HUBC.US,D,20231020,000000,1005,1185,861.3,975.3,38496.3,0
+HUBC.US,D,20231023,000000,924,1042.35,870,945.6,5979.64,0
+HUBC.US,D,20231024,000000,919.5,940.05,795,930,4648.72,0
+HUBC.US,D,20231025,000000,990,1185,915,930,16353.5,0
+HUBC.US,D,20231026,000000,930,1095,913.2,988.5,4395.33,0
+HUBC.US,D,20231027,000000,1054.2,1078.5,943.95,975,3099.77,0
+HUBC.US,D,20231030,000000,1005,1258.95,926.7,1196.4,10909.6,0
+HUBC.US,D,20231031,000000,1200,1409.85,966,993,16360.2,0
+HUBC.US,D,20231101,000000,1076.1,1122.9,1005,1035,3081.25,0
+HUBC.US,D,20231102,000000,1035,1060.05,766.5,782.25,5374.55,0
+HUBC.US,D,20231103,000000,765,795,668.7,705.3,5052.48,0
+HUBC.US,D,20231106,000000,780.3,791.1,615.75,622.5,5711.61,0
+HUBC.US,D,20231107,000000,591,667.5,562.5,571.65,2775.23,0
+HUBC.US,D,20231108,000000,541.95,570,495,517.95,2264.89,0
+HUBC.US,D,20231109,000000,520.05,524.1,450,495,1124.68,0
+HUBC.US,D,20231110,000000,491.4,651.001,466.5,607.5,2786.77,0
+HUBC.US,D,20231113,000000,607.5,619.2,530.25,547.5,1279.42,0
+HUBC.US,D,20231114,000000,553.8,564,456,480,3089.35,0
+HUBC.US,D,20231115,000000,488.25,522,457.5,486.45,1506.39,0
+HUBC.US,D,20231116,000000,518.4,518.7,427.95,455.7,2790.13,0
+HUBC.US,D,20231117,000000,480,483.15,420,427.65,902.554,0
+HUBC.US,D,20231120,000000,435,465,421.5,429.9,1525.59,0
+HUBC.US,D,20231121,000000,450,551.25,423.75,458.7,6280.91,0
+HUBC.US,D,20231122,000000,463.5,477.75,405,405,1894.79,0
+HUBC.US,D,20231124,000000,443.85,443.85,377.7,403.5,1115.04,0
+HUBC.US,D,20231127,000000,397.5,434.85,390.15,396,1581.77,0
+HUBC.US,D,20231128,000000,420,427.5,360,396,2246.31,0
+HUBC.US,D,20231129,000000,376.5,420,375,384,1169.07,0
+HUBC.US,D,20231130,000000,376.5,386.85,337.5,349.5,1989.34,0
+HUBC.US,D,20231201,000000,600,675,375,427.5,47096.5,0
+HUBC.US,D,20231204,000000,391.35,419.25,372,377.7,5932.91,0
+HUBC.US,D,20231205,000000,394.5,420,379.8,390.3,3392.75,0
+HUBC.US,D,20231206,000000,420,420,367.8,374.85,5997,0
+HUBC.US,D,20231207,000000,361.8,369,344.1,356.7,2693.98,0
+HUBC.US,D,20231208,000000,353.55,357.6,339.15,357,1311.8,0
+HUBC.US,D,20231211,000000,346.65,415.65,340.2,380.7,4565.22,0
+HUBC.US,D,20231212,000000,396.45,404.25,285,313.5,6173.02,0
+HUBC.US,D,20231213,000000,292.2,335.7,280.95,330,3638.65,0
+HUBC.US,D,20231214,000000,311.85,320.7,288.787,306,1924.44,0
+HUBC.US,D,20231215,000000,348,364.485,316.515,345,6984.88,0
+HUBC.US,D,20231218,000000,351,352.5,307.5,318,1702.57,0
+HUBC.US,D,20231219,000000,318,324.9,288.015,310.5,1865.53,0
+HUBC.US,D,20231220,000000,301.5,321,271.5,279,3404.24,0
+HUBC.US,D,20231221,000000,285,327,277.5,318,3569.46,0
+HUBC.US,D,20231222,000000,321,358.5,301.5,345,2467.94,0
+HUBC.US,D,20231226,000000,333,361.485,316.5,328.5,2110.42,0
+HUBC.US,D,20231227,000000,333,333,312,322.5,1456.84,0
+HUBC.US,D,20231228,000000,321,372,310.5,354,3599.05,0
+HUBC.US,D,20231229,000000,352.5,355.5,318,325.5,1867.5,0
+HUBC.US,D,20240102,000000,312,371.775,312,354,2792.61,0
+HUBC.US,D,20240103,000000,340.5,349.5,321,345,1280.3,0
+HUBC.US,D,20240104,000000,339,357,328.5,351,1203.12,0
+HUBC.US,D,20240105,000000,352.5,370.5,319.5,319.5,1071.5,0
+HUBC.US,D,20240108,000000,331.5,339,300,312,1661.01,0
+HUBC.US,D,20240109,000000,312,312,289.5,297,1220.56,0
+HUBC.US,D,20240110,000000,291,306,270,288,1964.69,0
+HUBC.US,D,20240111,000000,285,292.5,274.5,292.5,1192.67,0
+HUBC.US,D,20240112,000000,294,294,274.5,277.5,848.306,0
+HUBC.US,D,20240116,000000,277.5,281.88,255,261,1704.11,0
+HUBC.US,D,20240117,000000,261,289.5,256.5,283.5,1581.32,0
+HUBC.US,D,20240118,000000,285,307.5,274.5,283.5,1832.41,0
+HUBC.US,D,20240119,000000,274.5,291,255,255,1463.55,0
+HUBC.US,D,20240122,000000,247.5,268.485,235.5,255,2085.08,0
+HUBC.US,D,20240123,000000,256.5,264,235.5,246,2089.93,0
+HUBC.US,D,20240124,000000,249,250.485,220.5,247.5,1194.57,0
+HUBC.US,D,20240125,000000,240,258.18,228,240,908.62,0
+HUBC.US,D,20240126,000000,240,259.5,240,249,1542.85,0
+HUBC.US,D,20240129,000000,306,315,237,258,70300.8,0
+HUBC.US,D,20240130,000000,247.5,247.5,226.5,240,5822.08,0
+HUBC.US,D,20240131,000000,228,244.5,211.5,240,2728.94,0
+HUBC.US,D,20240201,000000,235.5,277.5,232.515,273,9313.26,0
+HUBC.US,D,20240202,000000,255,284.985,240,256.5,4813.5,0
+HUBC.US,D,20240205,000000,258,259.5,247.5,259.5,1268.72,0
+HUBC.US,D,20240206,000000,255,259.5,234,240,2952.09,0
+HUBC.US,D,20240207,000000,225,225,208.5,211.5,4450.14,0
+HUBC.US,D,20240208,000000,217.5,228,198,220.5,4566.79,0
+HUBC.US,D,20240209,000000,211.5,231,211.5,226.5,2273.24,0
+HUBC.US,D,20240212,000000,223.5,232.5,217.5,222,1616.14,0
+HUBC.US,D,20240213,000000,217.5,222.765,190.5,196.5,2775.73,0
+HUBC.US,D,20240214,000000,196.5,201,184.5,198,2866.38,0
+HUBC.US,D,20240215,000000,193.5,199.5,189,195,1107.38,0
+HUBC.US,D,20240216,000000,192,193.5,172.5,178.5,3978.24,0
+HUBC.US,D,20240220,000000,180,184.23,157.5,172.5,4598.15,0
+HUBC.US,D,20240221,000000,171,171,154.5,162,2029.44,0
+HUBC.US,D,20240222,000000,159,189,157.5,171,7571.28,0
+HUBC.US,D,20240223,000000,168,169.5,157.95,159,1352.61,0
+HUBC.US,D,20240226,000000,156,175.35,156,171.3,1500.96,0
+HUBC.US,D,20240227,000000,184.5,195,174.015,195,3640.38,0
+HUBC.US,D,20240228,000000,186,211.5,183.54,207,4036.28,0
+HUBC.US,D,20240229,000000,202.5,226.485,195.15,207,4563.93,0
+HUBC.US,D,20240301,000000,208.5,210,192,199.5,1748.49,0
+HUBC.US,D,20240304,000000,196.5,204,178.5,198,2590.34,0
+HUBC.US,D,20240305,000000,198,201,187.5,190.5,1987.94,0
+HUBC.US,D,20240306,000000,192,197.235,189,190.5,534.2,0
+HUBC.US,D,20240307,000000,189,196.5,181.5,181.5,1331.16,0
+HUBC.US,D,20240308,000000,186,187.5,175.5,184.5,868.5,0
+HUBC.US,D,20240311,000000,187.5,189,172.5,177,1215.54,0
+HUBC.US,D,20240312,000000,175.5,178.5,168,171,750.446,0
+HUBC.US,D,20240313,000000,175.5,176.1,157.5,163.5,1311.11,0
+HUBC.US,D,20240314,000000,159,171,159,160.5,961.413,0
+HUBC.US,D,20240315,000000,159,167.955,159,160.5,530.82,0
+HUBC.US,D,20240318,000000,163.5,165,151.5,153,2498.66,0
+HUBC.US,D,20240319,000000,153,174,147,166.5,1807.77,0
+HUBC.US,D,20240320,000000,160.5,165,151.5,153,1836.91,0
+HUBC.US,D,20240321,000000,156,162,151.5,153,917.933,0
+HUBC.US,D,20240322,000000,157.5,157.5,150,151.5,883.066,0
+HUBC.US,D,20240325,000000,156,156,131.535,136.11,4614.07,0
+HUBC.US,D,20240326,000000,135,139.5,129.93,133.185,1060.03,0
+HUBC.US,D,20240327,000000,134.58,142.035,132,140.94,1194.75,0
+HUBC.US,D,20240328,000000,140.295,141,134.04,134.25,540.72,0
+HUBC.US,D,20240401,000000,138,143.91,118.5,122.925,2397.08,0
+HUBC.US,D,20240402,000000,123,127.275,112.515,114.435,1940.47,0
+HUBC.US,D,20240403,000000,114,117.63,101.94,107.85,2865.88,0
+HUBC.US,D,20240404,000000,122.985,192,111.18,156,120110,0
+HUBC.US,D,20240405,000000,220.5,283.5,195,231,626412,0
+HUBC.US,D,20240408,000000,204,216,180,201,38716.4,0
+HUBC.US,D,20240409,000000,169.5,175.5,148.5,151.5,30987.4,0
+HUBC.US,D,20240410,000000,142.5,202.5,136.95,202.5,65194.1,0
+HUBC.US,D,20240411,000000,183.15,198,174,175.5,26151.5,0
+HUBC.US,D,20240412,000000,211.5,253.5,189,195,206737,0
+HUBC.US,D,20240415,000000,255,315,228,292.5,500534,0
+HUBC.US,D,20240416,000000,304.5,325.5,243,279,124438,0
+HUBC.US,D,20240417,000000,223.5,249,198,202.5,45838.6,0
+HUBC.US,D,20240418,000000,189,217.5,187.5,193.5,28821.8,0
+HUBC.US,D,20240419,000000,226.5,229.485,196.5,201,73081.6,0
+HUBC.US,D,20240422,000000,187.5,204,181.5,199.5,19281.8,0
+HUBC.US,D,20240423,000000,192,198,187.5,190.5,9624.12,0
+HUBC.US,D,20240424,000000,190.5,198,166.5,171,14504.6,0
+HUBC.US,D,20240425,000000,168,186,160.59,172.5,10073.6,0
+HUBC.US,D,20240426,000000,166.5,171.75,152.25,162,8449.22,0
+HUBC.US,D,20240429,000000,154.5,159,139.5,142.5,12790.1,0
+HUBC.US,D,20240430,000000,145.5,145.5,139.5,143.46,6230.87,0
+HUBC.US,D,20240501,000000,141,165,135,157.5,11117.2,0
+HUBC.US,D,20240502,000000,171,185.985,144.075,156,70016.5,0
+HUBC.US,D,20240503,000000,148.38,159,145.5,147.015,10192.3,0
+HUBC.US,D,20240506,000000,150,157.5,147.765,151.5,9301.84,0
+HUBC.US,D,20240507,000000,148.47,153.015,144,147.48,3609.14,0
+HUBC.US,D,20240508,000000,148.215,148.5,127.5,133.5,9804.78,0
+HUBC.US,D,20240509,000000,136.5,146.25,126,138.975,7281.19,0
+HUBC.US,D,20240510,000000,135.465,140.34,130.5,135.99,8347.72,0
+HUBC.US,D,20240513,000000,137.265,137.265,130.635,132,2832.13,0
+HUBC.US,D,20240514,000000,130.5,131.28,117,120,11499,0
+HUBC.US,D,20240515,000000,121.35,127.38,114.525,119.865,6894.92,0
+HUBC.US,D,20240516,000000,123,123,115.5,120,5758.14,0
+HUBC.US,D,20240517,000000,120.675,135,117.27,132.3,10092.8,0
+HUBC.US,D,20240520,000000,135,141.75,129,136.485,7710.07,0
+HUBC.US,D,20240521,000000,136.5,136.5,130.515,133.725,2901.84,0
+HUBC.US,D,20240522,000000,129,136.365,126.645,129.015,3134.18,0
+HUBC.US,D,20240523,000000,127.35,130.05,120.84,126,2371.57,0
+HUBC.US,D,20240524,000000,125.82,137.13,123.015,135.36,2105.15,0
+HUBC.US,D,20240528,000000,135.165,135.75,126.78,131.64,3318.39,0
+HUBC.US,D,20240529,000000,129.195,132.3,124.5,130.5,1199.06,0
+HUBC.US,D,20240530,000000,128.145,131.415,126.66,127.56,1178.98,0
+HUBC.US,D,20240531,000000,129.3,129.3,118.32,120,2135.84,0
+HUBC.US,D,20240603,000000,118.86,129.84,118.515,120.15,2048.24,0
+HUBC.US,D,20240604,000000,120,124.485,108.435,111,6133.02,0
+HUBC.US,D,20240605,000000,116.55,118.5,112.02,116.25,1081.55,0
+HUBC.US,D,20240606,000000,111.495,117,109.65,115.5,1284.6,0
+HUBC.US,D,20240607,000000,112.035,116.25,111.18,112.5,988.62,0
+HUBC.US,D,20240610,000000,112.425,115.17,111,112.65,1212.28,0
+HUBC.US,D,20240611,000000,111,112.35,105.915,108.495,1675.06,0
+HUBC.US,D,20240612,000000,109.5,114.6,108.495,112.8,1972.48,0
+HUBC.US,D,20240613,000000,112.47,122.25,109.53,120.345,1736.86,0
+HUBC.US,D,20240614,000000,130.305,138.45,121.5,121.5,4554.02,0
+HUBC.US,D,20240617,000000,122.28,130.5,119.16,120.96,1374.13,0
+HUBC.US,D,20240618,000000,120,125.52,117,119.385,1145.68,0
+HUBC.US,D,20240620,000000,118.5,124.29,114.96,122.73,1533.42,0
+HUBC.US,D,20240621,000000,120.825,128.85,118.545,125.13,1723.88,0
+HUBC.US,D,20240624,000000,135,144.645,127.5,133.005,8348.76,0
+HUBC.US,D,20240625,000000,132,132.99,123.015,124.29,1764.49,0
+HUBC.US,D,20240626,000000,125.625,132.675,124.215,130.65,857.906,0
+HUBC.US,D,20240627,000000,143.88,151.5,133.5,140.895,22174.2,0
+HUBC.US,D,20240628,000000,145.5,145.515,121.425,123,5745.82,0
+HUBC.US,D,20240701,000000,124.5,126,108.405,117,5507.03,0
+HUBC.US,D,20240702,000000,113.085,118.5,112.5,116.19,1600.86,0
+HUBC.US,D,20240703,000000,118.065,121.335,114.165,118.38,916.24,0
+HUBC.US,D,20240705,000000,118.5,123,115.515,115.89,1551.29,0
+HUBC.US,D,20240708,000000,115.515,118.485,106.305,109.86,5033.28,0
+HUBC.US,D,20240709,000000,109.5,111.795,103.95,105,3891.7,0
+HUBC.US,D,20240710,000000,105,105.397,99.255,105,2378.44,0
+HUBC.US,D,20240711,000000,105,107.82,103.95,107.1,1631.49,0
+HUBC.US,D,20240712,000000,106.5,109.08,105,108.54,1077.42,0
+HUBC.US,D,20240715,000000,111.78,114.9,109.8,112.755,1374.99,0
+HUBC.US,D,20240716,000000,111.15,112.44,109.425,110.685,1208.26,0
+HUBC.US,D,20240717,000000,109.5,110.513,105.135,105.84,1495.01,0
+HUBC.US,D,20240718,000000,106.5,112.5,105,105.6,1012.42,0
+HUBC.US,D,20240719,000000,108.495,112.425,104.266,107.625,3028.29,0
+HUBC.US,D,20240722,000000,109.5,110.835,105.165,108.735,2084.64,0
+HUBC.US,D,20240723,000000,107.805,108,103.5,105.3,1194.14,0
+HUBC.US,D,20240724,000000,108.51,109.32,105,108.54,1102.56,0
+HUBC.US,D,20240725,000000,107.775,110.22,105,109.5,1058,0
+HUBC.US,D,20240726,000000,106.215,111,106.215,108.765,590.4,0
+HUBC.US,D,20240729,000000,111,119.475,108.375,114.51,4788.73,0
+HUBC.US,D,20240730,000000,115.95,120,106.755,109.815,7252.68,0
+HUBC.US,D,20240731,000000,108.75,126.63,105.315,117,19038.9,0
+HUBC.US,D,20240801,000000,118.5,118.95,108.6,112.89,22869.7,0
+HUBC.US,D,20240802,000000,112.5,119.85,108.15,115.725,8668.1,0
+HUBC.US,D,20240805,000000,115.5,131.97,103.5,128.04,38815.9,0
+HUBC.US,D,20240806,000000,118.125,118.125,107.49,109.95,18483,0
+HUBC.US,D,20240807,000000,106.5,109.485,99.015,104.22,15414.1,0
+HUBC.US,D,20240808,000000,100.545,100.725,93,96.75,6346.88,0
+HUBC.US,D,20240809,000000,97.095,103.5,94.5,102.007,7232.42,0
+HUBC.US,D,20240812,000000,102.855,105.855,96.12,102.12,7480.79,0
+HUBC.US,D,20240813,000000,102.45,105.3,97.5,100.155,4708.71,0
+HUBC.US,D,20240814,000000,102,103.785,100.245,102.6,4760.89,0
+HUBC.US,D,20240815,000000,100.215,102.585,96.135,96.84,4215.93,0
+HUBC.US,D,20240816,000000,105,105,75.3,87,15064.6,0
+HUBC.US,D,20240819,000000,90,91.35,82.5,82.83,4902.29,0
+HUBC.US,D,20240820,000000,83.64,84.105,73.5,75.24,13820.2,0
+HUBC.US,D,20240821,000000,75.975,77.175,72,73.995,5774.78,0
+HUBC.US,D,20240822,000000,77.25,82.5,70.65,77.895,24229.8,0
+HUBC.US,D,20240823,000000,77.55,79.89,74.16,79.125,3213.24,0
+HUBC.US,D,20240826,000000,81.6,81.6,76.5,81.51,3188.92,0
+HUBC.US,D,20240827,000000,81.66,81.66,75.015,75.84,2241.82,0
+HUBC.US,D,20240828,000000,78,78,71.4,72,5598.18,0
+HUBC.US,D,20240829,000000,72,76.68,72,75.435,1738.48,0
+HUBC.US,D,20240830,000000,77.85,77.85,75.195,76.5,1740.81,0
+HUBC.US,D,20240903,000000,76.395,78.7425,72.75,73.5,5470.26,0
+HUBC.US,D,20240904,000000,72.18,76.065,69.165,73.11,2174.67,0
+HUBC.US,D,20240905,000000,72,74.085,70.5,70.74,1060.12,0
+HUBC.US,D,20240906,000000,70.5,74.1,65.55,66.66,2527.88,0
+HUBC.US,D,20240909,000000,67.56,74.925,65.25,72,3041.28,0
+HUBC.US,D,20240910,000000,73.8,76.5,72.75,74.4,2658.14,0
+HUBC.US,D,20240911,000000,75.3,76.485,72.54,74.46,3394.39,0
+HUBC.US,D,20240912,000000,75,77.1049,69.825,72.57,4866.87,0
+HUBC.US,D,20240913,000000,72.63,77.1,70.215,71.415,3128.4,0
+HUBC.US,D,20240916,000000,73.5,74.985,68.595,71.9398,3977.48,0
+HUBC.US,D,20240917,000000,72,84,70.95,78.765,9869.33,0
+HUBC.US,D,20240918,000000,79.02,79.485,72,75.765,4908.81,0
+HUBC.US,D,20240919,000000,75,77.865,68.685,70.65,6947.76,0
+HUBC.US,D,20240920,000000,72,73.485,65.22,69.75,3599.86,0
+HUBC.US,D,20240923,000000,69.225,73.5,67.5,69.3,2275.02,0
+HUBC.US,D,20240924,000000,69.15,74.895,69,74.7,2001.98,0
+HUBC.US,D,20240925,000000,75,83.4,75,77.55,9385.04,0
+HUBC.US,D,20240926,000000,78,78.39,75,78,2336.97,0
+HUBC.US,D,20240927,000000,78,83.85,75,83.85,3879.4,0
+HUBC.US,D,20240930,000000,84.015,98.835,84.015,91.095,8465.08,0
+HUBC.US,D,20241001,000000,92.13,100.95,83.67,94.305,11911.6,0
+HUBC.US,D,20241002,000000,91.275,94.5,84,93.78,5606.04,0
+HUBC.US,D,20241003,000000,93,93.015,81.285,85.98,1986.83,0
+HUBC.US,D,20241004,000000,85.065,88.5,76.83,79.455,2677.02,0
+HUBC.US,D,20241007,000000,79.53,85.29,73.23,77.475,3075.01,0
+HUBC.US,D,20241008,000000,76.515,81,76.515,78.615,1464.1,0
+HUBC.US,D,20241009,000000,76.755,79.5,75,78.75,817.3,0
+HUBC.US,D,20241010,000000,77.52,80.76,75,80.7,1077.94,0
+HUBC.US,D,20241011,000000,80.475,82.485,79.515,82.485,547.366,0
+HUBC.US,D,20241014,000000,82.515,85.1703,69.39,76.365,5761.17,0
+HUBC.US,D,20241015,000000,74.175,76.485,72,72.87,1839.71,0
+HUBC.US,D,20241016,000000,72,77.73,70.965,77.4,2254.77,0
+HUBC.US,D,20241017,000000,76.8,77.25,72.21,75.06,521.98,0
+HUBC.US,D,20241018,000000,76.125,78.75,75.06,76.74,736.753,0
+HUBC.US,D,20241021,000000,77.85,77.85,73.005,75,1468.78,0
+HUBC.US,D,20241022,000000,75,75.765,70.62,73.5,2619.05,0
+HUBC.US,D,20241023,000000,72.795,73.485,70.725,72.225,579.58,0
+HUBC.US,D,20241024,000000,72.225,73.725,70.56,71.0347,1275.75,0
+HUBC.US,D,20241025,000000,72,76.5,72,75.615,5190.16,0
+HUBC.US,D,20241028,000000,75,76.47,70.5,70.515,6446.46,0
+HUBC.US,D,20241029,000000,70.5,71.415,63.885,66.825,7376.04,0
+HUBC.US,D,20241030,000000,66,67.4098,64.605,65.7,2560.49,0
+HUBC.US,D,20241031,000000,65.61,71.58,64.755,70.5,2534.87,0
+HUBC.US,D,20241101,000000,70.5,71.913,66.45,69.45,1834.66,0
+HUBC.US,D,20241104,000000,66.15,69,64.65,69,2066.93,0
+HUBC.US,D,20241105,000000,66.93,77.385,66,76.5,3639.08,0
+HUBC.US,D,20241106,000000,70.74,86.58,70.74,82.53,5168.31,0
+HUBC.US,D,20241107,000000,80.58,82.485,74.25,80.055,1676.36,0
+HUBC.US,D,20241108,000000,79.62,86.865,76.2,77.88,4838.48,0
+HUBC.US,D,20241111,000000,79.815,86.085,75.795,80.85,3652.54,0
+HUBC.US,D,20241112,000000,81,81.24,76.965,80.13,1478.91,0
+HUBC.US,D,20241113,000000,80.94,87.735,80.145,86.4285,3235.23,0
+HUBC.US,D,20241114,000000,85.755,91.47,83.7,88.5,3874.87,0
+HUBC.US,D,20241115,000000,89.1,89.1,80.73,82.2,1563.32,0
+HUBC.US,D,20241118,000000,85.365,89.985,81.27,87.09,3798.62,0
+HUBC.US,D,20241119,000000,87,87,81.015,83.52,1341.97,0
+HUBC.US,D,20241120,000000,85.5,85.5,76.5,79.65,1607.52,0
+HUBC.US,D,20241121,000000,81,82.5,77.25,79.5,1397.94,0
+HUBC.US,D,20241122,000000,78.015,85.44,78.015,81.54,2421.46,0
+HUBC.US,D,20241125,000000,85.005,85.8,81.57,84.6,1818.56,0
+HUBC.US,D,20241126,000000,83.58,83.58,76.5,77.4,1742.08,0
+HUBC.US,D,20241127,000000,77.4,78.4185,72.15,77.625,3399.38,0
+HUBC.US,D,20241129,000000,78,88.35,77.25,82.83,18823.3,0
+HUBC.US,D,20241202,000000,82.5,88.47,77.7,82.5,5705.27,0
+HUBC.US,D,20241203,000000,78.75,83.85,76.5,82.65,2001,0
+HUBC.US,D,20241204,000000,82.77,84.2025,76.5,77.7,2886.78,0
+HUBC.US,D,20241205,000000,76.8,80.3248,67.47,70.5,7347.52,0
+HUBC.US,D,20241206,000000,68.7,71.355,67.95,69,3867.91,0
+HUBC.US,D,20241209,000000,71.55,72,67.5,68.94,3550.64,0
+HUBC.US,D,20241210,000000,67.5,69.9195,66.09,67.65,1416.5,0
+HUBC.US,D,20241211,000000,67.74,68.955,64.83,65.295,2463.98,0
+HUBC.US,D,20241212,000000,64.5,67.275,64.5,65.49,977.273,0
+HUBC.US,D,20241213,000000,67.5,67.5,63,65.925,2281.64,0
+HUBC.US,D,20241216,000000,64.08,64.98,56.295,58.32,3676.52,0
+HUBC.US,D,20241217,000000,58.32,64.41,56.355,63.57,7241.09,0
+HUBC.US,D,20241218,000000,56.7,89.805,56.7,75,38360.7,0
+HUBC.US,D,20241219,000000,82.5,83.985,55.5,59.55,17960.6,0
+HUBC.US,D,20241220,000000,58.5,67.5,57.45,64.47,8424.94,0
+HUBC.US,D,20241223,000000,64.875,70.8,60.03,68.49,8179.02,0
+HUBC.US,D,20241224,000000,68.295,77.625,68.295,76.86,5013.74,0
+HUBC.US,D,20241226,000000,75,80.655,71.04,76.5,5200.94,0
+HUBC.US,D,20241227,000000,84,162,83.25,127.5,169479,0
+HUBC.US,D,20241230,000000,125.82,177,108.06,169.5,70492.9,0
+HUBC.US,D,20241231,000000,151.5,157.5,102,103.5,39060.5,0
+HUBC.US,D,20250102,000000,97.5,109.5,82.74,105.03,25694.5,0
+HUBC.US,D,20250103,000000,107.79,121.455,95.175,116.175,12111.6,0
+HUBC.US,D,20250106,000000,120.675,138,112.5,120,12120.6,0
+HUBC.US,D,20250107,000000,118.5,118.5,99.225,102.075,8022.03,0
+HUBC.US,D,20250108,000000,97.5,99.735,81.105,90.3,7511.81,0
+HUBC.US,D,20250110,000000,89.25,93.6,83.925,87.135,4466.98,0
+HUBC.US,D,20250113,000000,86.28,86.28,76.545,78.255,3896.08,0
+HUBC.US,D,20250114,000000,79.5,88.5,79.5,83.265,3483.76,0
+HUBC.US,D,20250115,000000,87,106.5,83.34,103.35,15181.4,0
+HUBC.US,D,20250116,000000,109.2,110.805,93.21,98.49,35463.9,0
+HUBC.US,D,20250117,000000,105,122.985,99,120.81,17983.3,0
+HUBC.US,D,20250121,000000,119.79,146.925,114.015,126.75,25960.4,0
+HUBC.US,D,20250122,000000,104.79,112.5,81.06,112.5,27213.5,0
+HUBC.US,D,20250123,000000,111,113.985,97.65,102.78,11229.7,0
+HUBC.US,D,20250124,000000,103.23,105,96.015,101.88,3718.39,0
+HUBC.US,D,20250127,000000,105,120,97.62,104.61,9842.42,0
+HUBC.US,D,20250128,000000,114,114,96.03,97.5,4814.76,0
+HUBC.US,D,20250129,000000,94.575,97.53,87.375,97.05,9204.88,0
+HUBC.US,D,20250130,000000,97.29,103.455,94.65,101.805,4638.4,0
+HUBC.US,D,20250131,000000,115.5,129.9,109.5,119.985,56132.7,0
+HUBC.US,D,20250203,000000,112.5,144,105.045,141,21060.7,0
+HUBC.US,D,20250204,000000,153,187.5,151.515,171,76594.5,0
+HUBC.US,D,20250205,000000,177,210,151.5,183,50929.3,0
+HUBC.US,D,20250206,000000,189.75,196.5,172.5,180,23533.3,0
+HUBC.US,D,20250207,000000,175.5,178.5,159,166.5,12356.3,0
+HUBC.US,D,20250210,000000,166.5,168,118.53,121.335,27083.8,0
+HUBC.US,D,20250211,000000,129.135,157.5,117.3,149.64,29374.5,0
+HUBC.US,D,20250212,000000,148.5,153,132.307,143.505,10756.9,0
+HUBC.US,D,20250213,000000,149.055,159,144,151.5,13579.1,0
+HUBC.US,D,20250214,000000,153,154.5,126.96,130.32,17366.5,0
+HUBC.US,D,20250218,000000,135.75,139.185,120.75,122.85,15607.4,0
+HUBC.US,D,20250219,000000,121.83,130.5,112.575,125.1,8159.12,0
+HUBC.US,D,20250220,000000,129,132,96,111.99,20054.3,0
+HUBC.US,D,20250221,000000,113.97,115.5,102,105.75,8326.42,0
+HUBC.US,D,20250224,000000,107.52,107.985,88.5,91.89,12899.3,0
+HUBC.US,D,20250225,000000,89.91,90.615,79.965,84.015,9617.94,0
+HUBC.US,D,20250226,000000,84.63,87,79.5,81.645,6766.74,0
+HUBC.US,D,20250227,000000,82.5,86.88,75.195,82.02,6496.45,0
+HUBC.US,D,20250228,000000,84,109.5,83.325,108.735,27821.5,0
+HUBC.US,D,20250303,000000,105.075,109.5,97.5,101.475,11824,0
+HUBC.US,D,20250304,000000,95.07,98.985,85.5,89.4,5902.78,0
+HUBC.US,D,20250305,000000,94.2,95.955,87.015,89.85,5126.39,0
+HUBC.US,D,20250306,000000,87.405,90.165,84,87.78,3623.98,0
+HUBC.US,D,20250307,000000,86.175,87.15,78.75,84.015,4051.64,0
+HUBC.US,D,20250310,000000,82.5,82.5,75.15,76.92,5868.7,0
+HUBC.US,D,20250311,000000,76.5,76.95,69,69.93,9458.02,0
+HUBC.US,D,20250312,000000,73.5,74.88,66,67.905,5838.65,0
+HUBC.US,D,20250313,000000,67.32,67.755,60.75,61.5,8640.06,0
+HUBC.US,D,20250314,000000,63.45,66.825,60.96,64.5,8022.38,0
+HUBC.US,D,20250317,000000,66.18,81.885,65.7,77.34,40665.6,0
+HUBC.US,D,20250318,000000,78.75,81.645,70.5,79.155,5780.3,0
+HUBC.US,D,20250319,000000,78.555,94.47,75.3,86.94,7379.86,0
+HUBC.US,D,20250320,000000,85.5,85.5,76.98,81.45,4471.06,0
+HUBC.US,D,20250321,000000,76.8,81.135,72.765,78.6,3468.95,0
+HUBC.US,D,20250324,000000,80.985,82.5,75.885,79.53,2637.14,0
+HUBC.US,D,20250325,000000,76.935,82.5,75.525,80.145,3194.65,0
+HUBC.US,D,20250326,000000,80.025,81,72,74.685,6985.59,0
+HUBC.US,D,20250327,000000,72.75,74.985,55.5,61.215,21645.9,0
+HUBC.US,D,20250328,000000,62.1,62.1,54,56.595,7600.24,0
+HUBC.US,D,20250331,000000,53.4,56.8845,41.25,43.05,22778.6,0
+HUBC.US,D,20250401,000000,41.25,49.8,39.78,45.1875,13635.7,0
+HUBC.US,D,20250402,000000,51.15,55.8,45.15,54.3,27282.6,0
+HUBC.US,D,20250403,000000,51,51,45,48.6,15157.3,0
+HUBC.US,D,20250404,000000,45.75,47.7165,43.5,46.35,13551.6,0
+HUBC.US,D,20250407,000000,43.65,45.15,40.5,43.5,8345.53,0
+HUBC.US,D,20250408,000000,45.75,46.35,36.45,36.9,9333.8,0
+HUBC.US,D,20250409,000000,41.4,57.7485,37.5,52.65,256423,0
+HUBC.US,D,20250410,000000,51.45,53.25,46.65,47.55,26461.6,0
+HUBC.US,D,20250411,000000,49.05,50.85,43.95,44.1,27642.7,0
+HUBC.US,D,20250414,000000,45,46.5,41.4,45.75,18504,0
+HUBC.US,D,20250415,000000,45.15,46.8,42.909,44.4,8944,0
+HUBC.US,D,20250416,000000,44.25,45,42.855,44.1,12250.6,0
+HUBC.US,D,20250417,000000,44.25,45.3,43.5,44.55,4157.8,0
+HUBC.US,D,20250421,000000,43.8,43.842,40.5,41.25,7028.33,0
+HUBC.US,D,20250422,000000,41.25,41.844,39.75,40.95,6147.73,0
+HUBC.US,D,20250423,000000,41.7,42.75,39.3,39.9,8155.26,0
+HUBC.US,D,20250424,000000,39.3,41.025,37.65,38.775,20874.4,0
+HUBC.US,D,20250425,000000,37.65,40.35,36.75,38.4,6802.26,0
+HUBC.US,D,20250428,000000,38.25,38.25,36,36.3,12391.2,0
+HUBC.US,D,20250429,000000,38.25,38.25,33.6,35.85,7755.73,0
+HUBC.US,D,20250430,000000,35.55,36.45,32.25,35.4,5427.86,0
+HUBC.US,D,20250501,000000,36.3,45.15,34.8,44.7,56530.1,0
+HUBC.US,D,20250502,000000,46.275,47.55,39.75,42.3,75498.3,0
+HUBC.US,D,20250505,000000,42.525,46.6485,39.45,41.1,30563.1,0
+HUBC.US,D,20250506,000000,40.5,40.95,36.225,40.2,37132.4,0
+HUBC.US,D,20250507,000000,39.75,41.25,39.438,40.35,10450.7,0
+HUBC.US,D,20250508,000000,41.25,41.7285,38.7,40.5,11781.4,0
+HUBC.US,D,20250509,000000,39.75,40.4835,36.15,40.2,18173.3,0
+HUBC.US,D,20250512,000000,39.45,41.1,37.2,40.5,32010.4,0
+HUBC.US,D,20250513,000000,39.9,40.95,36.714,39,20715.5,0
+HUBC.US,D,20250514,000000,38.25,39.9,35.7,39.9,24948.2,0
+HUBC.US,D,20250515,000000,38.4,39.975,36.9015,39.45,18380.2,0
+HUBC.US,D,20250516,000000,39,40.2,37.2,39.6,24760.6,0
+HUBC.US,D,20250519,000000,37.8,39.333,35.5515,37.2,35443.6,0
+HUBC.US,D,20250520,000000,37.5,38.55,36.75,38.325,13673.2,0
+HUBC.US,D,20250521,000000,37.5,37.8,36,36.6,8236.13,0
+HUBC.US,D,20250522,000000,36.15,37.65,34.05,36.15,24906.9,0
+HUBC.US,D,20250523,000000,34.95,36.9,33.15,34.5,17721.5,0
+HUBC.US,D,20250527,000000,34.65,38.25,34.65,37.05,21376.7,0
+HUBC.US,D,20250528,000000,37.65,37.95,36.198,36.9,4620.33,0
+HUBC.US,D,20250529,000000,37.5,37.5,33.75,34.95,8271.33,0
+HUBC.US,D,20250530,000000,34.5,34.7985,33.3,33.75,12216.5,0
+HUBC.US,D,20250602,000000,33.45,34.4115,32.4,33.15,12880.7,0
+HUBC.US,D,20250603,000000,32.55,33.45,30.9,33,13547.1,0
+HUBC.US,D,20250604,000000,32.4,33.6,32.4,32.85,7482.26,0
+HUBC.US,D,20250605,000000,33,34.5,32.5515,34.2,16429.2,0
+HUBC.US,D,20250606,000000,34.95,35.0985,32.7,33.15,13640.8,0
+HUBC.US,D,20250609,000000,33,33.5985,32.55,32.85,6552.26,0
+HUBC.US,D,20250610,000000,33,33.75,32.55,32.85,5297.13,0
+HUBC.US,D,20250611,000000,32.85,33.75,31.5,33,14509.4,0
+HUBC.US,D,20250612,000000,33.45,35.4,32.1,32.85,34026.6,0
+HUBC.US,D,20250613,000000,35.1,37.05,31.8,35.1,237674,0
+HUBC.US,D,20250616,000000,35.1,35.8485,30.0015,31.35,186293,0
+HUBC.US,D,20250617,000000,29.7,38.55,27,30.9,258310,0
+HUBC.US,D,20250618,000000,33,38.25,30.15,30.9,438547,0
+HUBC.US,D,20250620,000000,32.7,34.2,30.9015,33.75,83338.4,0
+HUBC.US,D,20250623,000000,34.875,36,31.35,31.65,136516,0
+HUBC.US,D,20250624,000000,33.75,33.9,31.35,31.65,78978,0
+HUBC.US,D,20250625,000000,32.85,36.3,32.142,34.65,161528,0
+HUBC.US,D,20250626,000000,33.75,33.75,31.05,31.35,63362.1,0
+HUBC.US,D,20250627,000000,31.05,31.35,28.65,29.1,61623.4,0
+HUBC.US,D,20250630,000000,28.8,28.95,25.8,28.8,90575.8,0
+HUBC.US,D,20250701,000000,28.2,28.8825,26.85,27.375,34271,0
+HUBC.US,D,20250702,000000,27,28.35,26.7,27.15,10214.2,0
+HUBC.US,D,20250703,000000,27,28.05,26.7525,27.9,8894.2,0
+HUBC.US,D,20250707,000000,30.75,30.75,27.75,28.35,39727.6,0
+HUBC.US,D,20250708,000000,30.75,32.025,28.65,31.65,81230.6,0
+HUBC.US,D,20250709,000000,32.4,32.7,30,30,62469.7,0
+HUBC.US,D,20250710,000000,30.45,32.25,29.7,31.5,85742.3,0
+HUBC.US,D,20250711,000000,32.4,39,31.95,37.8,109526,0
+HUBC.US,D,20250714,000000,47.1,51.525,40.2,42,462577,0
+HUBC.US,D,20250715,000000,43.95,46.5,42.9,44.85,102568,0
+HUBC.US,D,20250716,000000,45,64.17,45,61.05,171498,0
+HUBC.US,D,20250717,000000,63.6,63.675,51.825,58.8,79288,0
+HUBC.US,D,20250718,000000,58.5,65.55,58.5,63.75,53598.6,0
+HUBC.US,D,20250721,000000,66.45,66.45,58.938,61.95,44437.9,0
+HUBC.US,D,20250722,000000,62.1,64.8,59.25,64.35,36756.2,0
+HUBC.US,D,20250723,000000,64.8,65.025,60.9,61.65,24133.2,0
+HUBC.US,D,20250724,000000,60.75,60.75,57,57.3,34156.9,0
+HUBC.US,D,20250725,000000,55.5,55.6485,49.5,53.25,50001.1,0
+HUBC.US,D,20250728,000000,55.2,55.95,50.244,54.6,33922.2,0
+HUBC.US,D,20250729,000000,55.95,62.25,53.25,60,41480.1,0
+HUBC.US,D,20250730,000000,60,64.95,58.6215,61.05,42879.6,0
+HUBC.US,D,20250731,000000,61.5,63.9,54.6,59.7,20090.6,0
+HUBC.US,D,20250801,000000,57.6,58.65,51.465,52.575,16683,0
+HUBC.US,D,20250804,000000,49.05,49.5,34.8,35.85,92470.6,0
+HUBC.US,D,20250805,000000,40.5,40.95,32.1015,37.5,81990,0
+HUBC.US,D,20250806,000000,36.45,38.1,35.1015,35.4,14024,0
+HUBC.US,D,20250807,000000,36,40.7655,34.7295,37.65,25334,0
+HUBC.US,D,20250808,000000,37.8,44.4,37.5,42,21958.4,0
+HUBC.US,D,20250811,000000,42.75,42.75,39.75,40.5,8024.86,0
+HUBC.US,D,20250812,000000,40.65,43.95,38.109,43.2,22029.6,0
+HUBC.US,D,20250813,000000,43.5,43.8,41.1,42.15,20902.8,0
+HUBC.US,D,20250814,000000,42,43.5,38.1,42.825,21191.1,0
+HUBC.US,D,20250815,000000,41.55,43.95,41.4,42.3,28950.6,0
+HUBC.US,D,20250818,000000,42.15,42.15,38.6115,39,11674.6,0
+HUBC.US,D,20250819,000000,38.7,39,36.306,37.05,8744.46,0
+HUBC.US,D,20250820,000000,37.05,38.55,37.05,37.5,6580.6,0
+HUBC.US,D,20250821,000000,38.1,38.25,37.2,37.5,8216.06,0
+HUBC.US,D,20250822,000000,37.5,37.5,36,36.3,10621.1,0
+HUBC.US,D,20250825,000000,36.15,37.2,33.75,34.8,38298.5,0
+HUBC.US,D,20250826,000000,34.35,34.8,32.1,34.2,18044.4,0
+HUBC.US,D,20250827,000000,34.8,35.25,31.65,32.85,39813.4,0
+HUBC.US,D,20250828,000000,32.85,34.02,32.4,33.9,10316.2,0
+HUBC.US,D,20250829,000000,33.9,35.7,33,33.15,10300.8,0
+HUBC.US,D,20250902,000000,33.15,34.5,31.65,32.7,17343.4,0
+HUBC.US,D,20250903,000000,32.55,32.784,31.8,32.25,6279.46,0
+HUBC.US,D,20250904,000000,31.95,32.55,30.6,31.5,13634.1,0
+HUBC.US,D,20250905,000000,31.5,31.8405,28.9515,29.7,16419.5,0
+HUBC.US,D,20250908,000000,31.5,34.95,31.2,34.2,39482,0
+HUBC.US,D,20250909,000000,34.65,34.65,31.5,33,17935.2,0
+HUBC.US,D,20250910,000000,35.85,41.5485,35.85,38.4,115762,0
+HUBC.US,D,20250911,000000,38.7,39.237,36.15,36.75,38723,0
+HUBC.US,D,20250912,000000,36.75,37.65,34.95,36,19677.8,0
+HUBC.US,D,20250915,000000,37.8,37.95,34.35,35.55,35268.9,0
+HUBC.US,D,20250916,000000,36.15,36.27,32.55,34.05,48245,0
+HUBC.US,D,20250917,000000,34.2,34.2,32.7,32.7,16964.2,0
+HUBC.US,D,20250918,000000,33.3,36,32.7,33,50724,0
+HUBC.US,D,20250919,000000,32.7,33.6,31.35,32.85,31063.7,0
+HUBC.US,D,20250922,000000,32.7,34.4625,32.7,33.75,21493.5,0
+HUBC.US,D,20250923,000000,34.05,35.1,32.25,32.55,30144.1,0
+HUBC.US,D,20250924,000000,32.25,32.85,31.803,32.25,24295,0
+HUBC.US,D,20250925,000000,32.25,32.6445,28.05,29.55,107826,0
+HUBC.US,D,20250926,000000,30.15,30.543,28.05,28.5,33429.4,0
+HUBC.US,D,20250929,000000,28.95,31.2,27.45,30.75,63954.6,0
+HUBC.US,D,20250930,000000,30.15,31.2,29.25,29.55,45300.2,0
+HUBC.US,D,20251001,000000,29.7,30.75,28.95,29.85,27605.6,0
+HUBC.US,D,20251002,000000,30.75,30.75,29.25,30.45,26573,0
+HUBC.US,D,20251003,000000,30,30.6,29.25,29.7,33084.4,0
+HUBC.US,D,20251006,000000,29.7,31.5,28.35,28.8,54567.8,0
+HUBC.US,D,20251007,000000,28.65,28.95,26.316,26.55,64883.4,0
+HUBC.US,D,20251008,000000,27.3,27.3,24.3,24.3,72260,0
+HUBC.US,D,20251009,000000,24.75,24.75,23.25,24,45731,0
+HUBC.US,D,20251010,000000,24.75,24.8775,22.2,22.35,43155.6,0
+HUBC.US,D,20251013,000000,22.65,24.9,22.5,24.75,26773.6,0
+HUBC.US,D,20251014,000000,24,26.5155,23.475,25.65,58171.2,0
+HUBC.US,D,20251015,000000,26.85,27.9,25.6515,25.95,56282.4,0
+HUBC.US,D,20251016,000000,26.55,26.55,22.95,23.1,42304.6,0
+HUBC.US,D,20251017,000000,23.25,23.25,22.35,22.8,23540.6,0
+HUBC.US,D,20251020,000000,24,24,22.65,23.55,20550.4,0
+HUBC.US,D,20251021,000000,24,24.9,23.4,24.45,28822.6,0
+HUBC.US,D,20251022,000000,26.85,29.7,23.1,24,238095,0
+HUBC.US,D,20251023,000000,23.7,25.875,22.875,24.6,47884.1,0
+HUBC.US,D,20251024,000000,24.6,25.0425,23.7,23.85,20289.4,0
+HUBC.US,D,20251027,000000,24,24,21.765,22.05,46338,0
+HUBC.US,D,20251028,000000,22.05,22.05,21,21.3,21191.9,0
+HUBC.US,D,20251029,000000,22.2,23.037,20.85,21,41678,0
+HUBC.US,D,20251030,000000,21,21.9,20.55,21.3,25387.5,0
+HUBC.US,D,20251031,000000,21.6,22.5,21.108,21.9,12609.5,0
+HUBC.US,D,20251103,000000,21.75,22.425,20.7,20.85,8252.46,0
+HUBC.US,D,20251104,000000,21,21.3,19.9515,20.55,39561.8,0
+HUBC.US,D,20251105,000000,20.4,21.975,20.4,21.75,7614.73,0
+HUBC.US,D,20251106,000000,21.3,21.4485,20.25,20.4,13468,0
+HUBC.US,D,20251107,000000,20.1,20.634,19.08,19.35,16200,0
+HUBC.US,D,20251110,000000,19.5,21.6,19.5,21.3,14468.9,0
+HUBC.US,D,20251111,000000,21,22.125,21,21.15,14745.4,0
+HUBC.US,D,20251112,000000,21.45,22.05,20.3655,20.55,13036.4,0
+HUBC.US,D,20251113,000000,20.25,20.703,16.35,17.1,72321.2,0
+HUBC.US,D,20251114,000000,16.8,17.85,16.368,17.25,13337.3,0
+HUBC.US,D,20251117,000000,17.85,18,15.45,16.65,39041.5,0
+HUBC.US,D,20251118,000000,17.85,19.1985,17.1,17.25,52388.8,0
+HUBC.US,D,20251119,000000,17.1,17.55,14.7,14.9925,35701.6,0
+HUBC.US,D,20251120,000000,15,15.3,13.3905,13.875,21116.6,0
+HUBC.US,D,20251121,000000,13.65,15.6,13.353,15,18781.5,0
+HUBC.US,D,20251124,000000,15.3,15.525,13.965,14.85,17715.4,0
+HUBC.US,D,20251125,000000,15.45,17.1,14.325,15.15,100935,0
+HUBC.US,D,20251126,000000,15.6,17.55,14.5515,16.5,100182,0
+HUBC.US,D,20251128,000000,16.65,17.85,15.3,16.65,77188.9,0
+HUBC.US,D,20251201,000000,16.2,17.6325,15.0225,15.9,175074,0
+HUBC.US,D,20251202,000000,16.05,16.125,14.25,15.45,60221.2,0
+HUBC.US,D,20251203,000000,15.45,15.45,14.4015,14.7735,33111.4,0
+HUBC.US,D,20251204,000000,14.7765,16.2,13.275,15.15,692209,0
+HUBC.US,D,20251205,000000,14.85,14.85,12.6,12.7515,164437,0
+HUBC.US,D,20251208,000000,13.047,13.317,12.009,12.8775,187065,0
+HUBC.US,D,20251209,000000,13.1985,13.1985,9.495,10.2345,168840,0
+HUBC.US,D,20251210,000000,10.2,10.3815,5.3325,7.89,667255,0
+HUBC.US,D,20251211,000000,7.5,8.25,7.24425,7.926,129765,0
+HUBC.US,D,20251212,000000,8.25,8.85,7.5,7.764,107357,0
+HUBC.US,D,20251215,000000,7.8,7.8765,6.63,6.7515,80853.2,0
+HUBC.US,D,20251216,000000,6.525,6.7335,5.7,6.375,142703,0
+HUBC.US,D,20251217,000000,5.88,6.75,4.7865,5.4705,201151,0
+HUBC.US,D,20251218,000000,5.862,6.81,5.535,5.97,321468,0
+HUBC.US,D,20251219,000000,6.4035,6.462,5.5725,5.8515,96884.8,0
+HUBC.US,D,20251222,000000,5.85,6.51,5.706,6.354,105182,0
+HUBC.US,D,20251223,000000,6.594,6.594,5.343,6,129631,0
+HUBC.US,D,20251224,000000,5.925,5.925,5.703,5.85,18489.6,0
+HUBC.US,D,20251226,000000,6.012,6.792,5.8035,6.4635,76330.8,0
+HUBC.US,D,20251229,000000,6.645,6.645,5.85,6.15,94896.5,0
+HUBC.US,D,20251230,000000,6,6.59098,5.625,6.489,196698,0
+HUBC.US,D,20251231,000000,6.6,6.6,5.2695,5.82,102883,0
+HUBC.US,D,20260102,000000,5.814,6.261,5.814,6.165,43434,0
+HUBC.US,D,20260105,000000,6.0735,6.261,5.7795,5.886,34695.2,0
+HUBC.US,D,20260106,000000,5.853,6.15,5.439,5.4495,76320.9,0
+HUBC.US,D,20260107,000000,5.385,5.385,4.95,5.0205,92944.5,0
+HUBC.US,D,20260108,000000,5.265,5.265,4.8795,4.95,72006.3,0
+HUBC.US,D,20260109,000000,5.19,5.25,4.6905,4.8,114760,0
+HUBC.US,D,20260112,000000,4.8,5.1405,4.659,5.1405,65130.2,0
+HUBC.US,D,20260113,000000,4.9515,8.4,4.6995,8.0445,2875121,0
+HUBC.US,D,20260114,000000,4.9185,5.7,4.554,5.2425,745256,0
+HUBC.US,D,20260115,000000,4.9815,5.319,4.35,4.545,313971,0
+HUBC.US,D,20260116,000000,4.9,5.09,4.4,4.66,241742,0
+HUBC.US,D,20260120,000000,4.49,4.63,3.77,3.83,208459,0
+HUBC.US,D,20260121,000000,3.83,4.22,3.83,4,89301,0
+HUBC.US,D,20260122,000000,4.02,4.14,3.72,3.78,92511,0
+HUBC.US,D,20260123,000000,3.65,4.3385,3.58,3.81,208081,0
+HUBC.US,D,20260126,000000,3.72,3.7772,3.13,3.16,210669,0
+HUBC.US,D,20260127,000000,3.25,3.25,3.13,3.16,85032,0
+HUBC.US,D,20260128,000000,3.2,3.2,2.8,3.11,114156,0
+HUBC.US,D,20260129,000000,3.11,3.11,2.86,2.86,49914,0
+HUBC.US,D,20260130,000000,2.87,3.15,2.8,2.99,69013,0
+HUBC.US,D,20260202,000000,2.92,3.22,2.58,2.64,507333,0
+HUBC.US,D,20260203,000000,2.64,2.7299,2.26,2.58,371694,0
+HUBC.US,D,20260204,000000,2.63,2.67,2.28,2.66,139289,0
+HUBC.US,D,20260205,000000,2.59,2.59,2.26,2.27,86216,0
+HUBC.US,D,20260206,000000,2.33,2.55,2.3,2.46,122483,0
+HUBC.US,D,20260209,000000,2.48,2.48,2.2,2.4,239266,0
+HUBC.US,D,20260210,000000,2.44,2.44,2.285,2.33,86228,0
+HUBC.US,D,20260211,000000,2.33,2.43,2.06,2.4,231722,0
+HUBC.US,D,20260212,000000,2.42,2.42,2.1401,2.28,137957,0
+HUBC.US,D,20260213,000000,2.24,2.8,2.23,2.6,238697,0
+HUBC.US,D,20260217,000000,2.18,2.3,2.01,2.2,394555,0
+HUBC.US,D,20260218,000000,2.2,2.4,2.15,2.25,167618,0
diff --git a/daily/us/nasdaq stocks/1/hvmc.us.txt b/daily/us/nasdaq stocks/1/hvmc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a05e071eaec2824d8b5d224549216ecd72fac8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hvmc.us.txt	
@@ -0,0 +1,66 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HVMC.US,D,20251002,000000,10,10,9.96,9.96,2071,0
+HVMC.US,D,20251003,000000,9.97,9.97,9.95,9.95,9167,0
+HVMC.US,D,20251006,000000,9.95,9.97,9.95,9.95,31983,0
+HVMC.US,D,20251007,000000,9.97,9.97,9.96,9.96,30070,0
+HVMC.US,D,20251008,000000,10,10,9.94,9.9499,86193,0
+HVMC.US,D,20251009,000000,9.95,9.95,9.94,9.94,90905,0
+HVMC.US,D,20251010,000000,9.94,9.94,9.93,9.94,86686,0
+HVMC.US,D,20251013,000000,9.95,9.96,9.95,9.96,290602,0
+HVMC.US,D,20251014,000000,9.97,10,9.97,9.97,603745,0
+HVMC.US,D,20251015,000000,9.97,10,9.97,9.97,48835,0
+HVMC.US,D,20251016,000000,9.97,9.98,9.97,9.98,6257,0
+HVMC.US,D,20251023,000000,9.98,9.99,9.98,9.99,31200,0
+HVMC.US,D,20251024,000000,9.98,9.98,9.98,9.98,379,0
+HVMC.US,D,20251027,000000,9.98,9.98,9.98,9.98,107,0
+HVMC.US,D,20251028,000000,10,10,9.99,10,66504,0
+HVMC.US,D,20251029,000000,9.99,9.99,9.99,9.99,124720,0
+HVMC.US,D,20251030,000000,9.99,10,9.99,9.99,60825,0
+HVMC.US,D,20251031,000000,9.99,10.0374,9.99,9.99,200202,0
+HVMC.US,D,20251103,000000,10.01,10.01,9.99,9.99,202,0
+HVMC.US,D,20251107,000000,10,10,9.99,10,256400,0
+HVMC.US,D,20251112,000000,10.01,10.01,10.0099,10.0099,24000,0
+HVMC.US,D,20251113,000000,10.01,10.01,10.01,10.01,38155,0
+HVMC.US,D,20251117,000000,10.01,10.01,10.0001,10.01,86261,0
+HVMC.US,D,20251118,000000,10.01,10.01,10.01,10.01,25962,0
+HVMC.US,D,20251124,000000,10.01,10.01,10.01,10.01,102,0
+HVMC.US,D,20251126,000000,10.01,10.01,10.01,10.01,223,0
+HVMC.US,D,20251128,000000,10.01,10.017,10.01,10.01,10385,0
+HVMC.US,D,20251201,000000,10.05,10.0501,10.02,10.02,35764,0
+HVMC.US,D,20251202,000000,10.01,10.01,10.01,10.01,151,0
+HVMC.US,D,20251203,000000,10.01,10.01,10.01,10.01,32829,0
+HVMC.US,D,20251204,000000,10.02,10.02,10.01,10.02,46331,0
+HVMC.US,D,20251205,000000,10.03,10.03,10.03,10.03,4028,0
+HVMC.US,D,20251208,000000,10.03,10.03,10.03,10.03,4023,0
+HVMC.US,D,20251209,000000,10.03,10.06,10.03,10.05,116759,0
+HVMC.US,D,20251210,000000,10.06,10.07,10.06,10.07,4605,0
+HVMC.US,D,20251211,000000,10.1,10.1,10.05,10.05,1261,0
+HVMC.US,D,20251212,000000,10.05,10.05,10.03,10.0428,15182,0
+HVMC.US,D,20251215,000000,10.05,10.05,10.03,10.03,255447,0
+HVMC.US,D,20251217,000000,10.03,10.03,10.03,10.03,199,0
+HVMC.US,D,20251222,000000,10.03,10.03,10,10.01,544015,0
+HVMC.US,D,20251230,000000,10.03,10.03,10.01,10.03,2443,0
+HVMC.US,D,20251231,000000,10.01,10.01,10,10,54619,0
+HVMC.US,D,20260108,000000,10.015,10.03,10.015,10.03,112534,0
+HVMC.US,D,20260109,000000,10.025,10.03,10.025,10.03,5701,0
+HVMC.US,D,20260112,000000,10.01,10.01,10.01,10.01,140,0
+HVMC.US,D,20260113,000000,10.02,10.02,10.02,10.02,126,0
+HVMC.US,D,20260114,000000,10.02,10.045,10.015,10.03,214210,0
+HVMC.US,D,20260115,000000,10.04,10.045,10.04,10.045,7391,0
+HVMC.US,D,20260121,000000,10.02,10.03,10.02,10.02,16625,0
+HVMC.US,D,20260122,000000,10.05,10.065,10.04,10.05,91455,0
+HVMC.US,D,20260123,000000,10.05,10.06,10.05,10.06,23578,0
+HVMC.US,D,20260126,000000,10.12,10.1201,10.07,10.12,82161,0
+HVMC.US,D,20260128,000000,10.05,10.05,10.05,10.05,129,0
+HVMC.US,D,20260130,000000,10.06,10.06,10.06,10.06,105,0
+HVMC.US,D,20260202,000000,10.06,10.06,10.06,10.06,33542,0
+HVMC.US,D,20260203,000000,10.06,10.06,10.06,10.06,167379,0
+HVMC.US,D,20260204,000000,10.06,10.06,10.06,10.06,160,0
+HVMC.US,D,20260205,000000,10.06,10.09,10.045,10.05,58063,0
+HVMC.US,D,20260206,000000,10.04,10.12,10.04,10.11,8200,0
+HVMC.US,D,20260209,000000,10.11,10.11,10.11,10.11,10028,0
+HVMC.US,D,20260211,000000,10.1,10.1,10.1,10.1,42819,0
+HVMC.US,D,20260212,000000,10.08,10.08,10.08,10.08,2144,0
+HVMC.US,D,20260213,000000,10.06,10.06,10.04,10.05,58143,0
+HVMC.US,D,20260217,000000,10.05,10.06,10.03,10.04,64100,0
+HVMC.US,D,20260218,000000,10.04,10.04,10.03,10.04,8774,0
diff --git a/daily/us/nasdaq stocks/1/hwcpz.us.txt b/daily/us/nasdaq stocks/1/hwcpz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad367e217562d6653710ef564d60fc5e3e84c814
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hwcpz.us.txt	
@@ -0,0 +1,1425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWCPZ.US,D,20200618,000000,24.98,25,24.85,24.9899,127488,0
+HWCPZ.US,D,20200619,000000,25,25.04,24.9,24.985,156664,0
+HWCPZ.US,D,20200622,000000,24.98,25.1,24.92,25.075,127499,0
+HWCPZ.US,D,20200623,000000,25.1,25.24,25.0998,25.16,211217,0
+HWCPZ.US,D,20200624,000000,25.15,25.19,24.84,24.985,139346,0
+HWCPZ.US,D,20200625,000000,25,25.13,24.95,25.1,102546,0
+HWCPZ.US,D,20200626,000000,25.0528,25.17,24.95,25,60062,0
+HWCPZ.US,D,20200629,000000,25.14,25.14,24.945,25,206226,0
+HWCPZ.US,D,20200630,000000,25,25.135,25,25.04,501457,0
+HWCPZ.US,D,20200701,000000,25.05,25.13,24.95,24.9875,67976,0
+HWCPZ.US,D,20200702,000000,25.14,25.18,25.05,25.07,53054,0
+HWCPZ.US,D,20200706,000000,25.15,25.3,25.09,25.28,69035,0
+HWCPZ.US,D,20200707,000000,25.28,25.28,25.11,25.2,46847,0
+HWCPZ.US,D,20200708,000000,25.28,25.28,25.08,25.2,34618,0
+HWCPZ.US,D,20200709,000000,25.25,25.25,25.12,25.1202,38433,0
+HWCPZ.US,D,20200710,000000,25.2,25.25,25.1303,25.185,41633,0
+HWCPZ.US,D,20200713,000000,25.29,25.29,25.1501,25.21,44369,0
+HWCPZ.US,D,20200714,000000,25.37,25.37,25.01,25.14,35864,0
+HWCPZ.US,D,20200715,000000,25.22,25.34,25.15,25.28,13043,0
+HWCPZ.US,D,20200716,000000,25.34,25.5,25.11,25.4,45515,0
+HWCPZ.US,D,20200717,000000,25.5,25.65,25.26,25.557,37921,0
+HWCPZ.US,D,20200720,000000,25.33,25.65,25.31,25.65,41324,0
+HWCPZ.US,D,20200721,000000,25.65,25.8,25.45,25.7,45365,0
+HWCPZ.US,D,20200722,000000,25.52,25.8,25.5,25.78,33215,0
+HWCPZ.US,D,20200723,000000,25.78,25.85,25.546,25.84,15481,0
+HWCPZ.US,D,20200724,000000,25.84,25.9,25.775,25.825,19310,0
+HWCPZ.US,D,20200727,000000,25.8125,25.95,25.8,25.8,18529,0
+HWCPZ.US,D,20200728,000000,25.8,25.8,25.55,25.79,231619,0
+HWCPZ.US,D,20200729,000000,25.75,25.99,25.71,25.88,29970,0
+HWCPZ.US,D,20200730,000000,25.74,25.99,25.72,25.86,25421,0
+HWCPZ.US,D,20200731,000000,25.92,26.16,25.84,26.02,28166,0
+HWCPZ.US,D,20200803,000000,26.16,26.336,26.075,26.25,73077,0
+HWCPZ.US,D,20200804,000000,26.26,26.31,25.931,26.31,49136,0
+HWCPZ.US,D,20200805,000000,26.31,26.4,26.25,26.25,25435,0
+HWCPZ.US,D,20200806,000000,26.37,26.38,26.121,26.26,24126,0
+HWCPZ.US,D,20200807,000000,26.33,26.4,26.265,26.35,9215,0
+HWCPZ.US,D,20200810,000000,26.39,26.44,26.25,26.295,16944,0
+HWCPZ.US,D,20200811,000000,26.25,26.3122,26.21,26.245,49545,0
+HWCPZ.US,D,20200812,000000,26.35,26.35,26.25,26.3,15903,0
+HWCPZ.US,D,20200813,000000,26.2301,26.33,26.1,26.323,43630,0
+HWCPZ.US,D,20200814,000000,26.29,26.44,26.29,26.4,10211,0
+HWCPZ.US,D,20200817,000000,26.45,26.67,26.385,26.67,20856,0
+HWCPZ.US,D,20200818,000000,26.47,26.69,26.47,26.67,22342,0
+HWCPZ.US,D,20200819,000000,26.77,26.87,26.54,26.5401,18618,0
+HWCPZ.US,D,20200820,000000,26.54,26.66,26.46,26.5,23805,0
+HWCPZ.US,D,20200821,000000,26.31,26.47,26.3,26.47,21728,0
+HWCPZ.US,D,20200824,000000,26.5,26.7,26.45,26.69,27472,0
+HWCPZ.US,D,20200825,000000,26.7,26.71,26.46,26.585,14835,0
+HWCPZ.US,D,20200826,000000,26.68,26.73,26.4912,26.72,25489,0
+HWCPZ.US,D,20200827,000000,26.7,26.8799,26.48,26.52,34541,0
+HWCPZ.US,D,20200828,000000,26.53,26.549,26.36,26.47,23702,0
+HWCPZ.US,D,20200831,000000,26.34,26.34,26.1,26.26,35938,0
+HWCPZ.US,D,20200901,000000,26.25,26.28,26.1,26.27,23854,0
+HWCPZ.US,D,20200902,000000,26.2686,26.43,26.2165,26.33,21720,0
+HWCPZ.US,D,20200903,000000,26.38,26.38,26.08,26.15,23575,0
+HWCPZ.US,D,20200904,000000,26.31,26.31,26.0998,26.21,19606,0
+HWCPZ.US,D,20200908,000000,26.17,26.24,26.05,26.05,34589,0
+HWCPZ.US,D,20200909,000000,26.15,26.3499,26.1,26.3499,25317,0
+HWCPZ.US,D,20200910,000000,26.35,26.38,26.25,26.35,13586,0
+HWCPZ.US,D,20200911,000000,26.38,26.44,26.135,26.3,18076,0
+HWCPZ.US,D,20200914,000000,26.48,26.69,26.35,26.65,19558,0
+HWCPZ.US,D,20200915,000000,26.69,26.71,26.5029,26.65,11509,0
+HWCPZ.US,D,20200916,000000,26.724,26.7499,26.48,26.62,11346,0
+HWCPZ.US,D,20200917,000000,26.48,26.6,26.22,26.36,19845,0
+HWCPZ.US,D,20200918,000000,26.59,26.59,26.38,26.485,15472,0
+HWCPZ.US,D,20200921,000000,26.3,26.47,26.2,26.47,34498,0
+HWCPZ.US,D,20200922,000000,26.315,26.82,26.315,26.73,33327,0
+HWCPZ.US,D,20200923,000000,26.46,26.52,25.84,26.28,25499,0
+HWCPZ.US,D,20200924,000000,26.35,26.7,25.8,26.45,32641,0
+HWCPZ.US,D,20200925,000000,26.5,26.85,26.39,26.85,29112,0
+HWCPZ.US,D,20200928,000000,26.84,27.24,26.7,27.2,30336,0
+HWCPZ.US,D,20200929,000000,27.07,27.43,26.82,27.12,25099,0
+HWCPZ.US,D,20200930,000000,27.044,27.9,27.044,27.58,89349,0
+HWCPZ.US,D,20201001,000000,27.57,27.86,27.45,27.73,24369,0
+HWCPZ.US,D,20201002,000000,27.6,27.85,27.11,27.3,59219,0
+HWCPZ.US,D,20201005,000000,27.44,27.628,27.257,27.3486,15344,0
+HWCPZ.US,D,20201006,000000,27.22,27.34,26.85,27.19,30810,0
+HWCPZ.US,D,20201007,000000,27.1,27.1899,27.01,27.08,10416,0
+HWCPZ.US,D,20201008,000000,27.08,27.08,26.87,26.87,15545,0
+HWCPZ.US,D,20201009,000000,26.89,27.08,26.82,27.08,15543,0
+HWCPZ.US,D,20201012,000000,26.925,27.1,26.81,27.1,12098,0
+HWCPZ.US,D,20201013,000000,27.06,27.1,27.02,27.09,6892,0
+HWCPZ.US,D,20201014,000000,27,27.1,26.84,27,19491,0
+HWCPZ.US,D,20201015,000000,26.86,27.19,26.62,26.93,25781,0
+HWCPZ.US,D,20201016,000000,27.2899,27.2899,26.9,26.94,10349,0
+HWCPZ.US,D,20201019,000000,27.05,27.39,26.97,27.04,13185,0
+HWCPZ.US,D,20201020,000000,27.25,27.3,27.09,27.28,13965,0
+HWCPZ.US,D,20201021,000000,27.0656,27.4,27.0053,27.0605,15220,0
+HWCPZ.US,D,20201022,000000,27.2,27.33,26.97,27.22,28886,0
+HWCPZ.US,D,20201023,000000,27.32,27.33,27.131,27.28,16866,0
+HWCPZ.US,D,20201026,000000,27.1182,27.3851,27.03,27.28,7590,0
+HWCPZ.US,D,20201027,000000,27.2,27.2554,26.92,27.23,19171,0
+HWCPZ.US,D,20201028,000000,27.23,27.23,26.62,26.74,33367,0
+HWCPZ.US,D,20201029,000000,26.84,27,26.7952,26.8,5574,0
+HWCPZ.US,D,20201030,000000,26.9,27.12,26.73,27.08,17520,0
+HWCPZ.US,D,20201102,000000,27.17,27.257,26.76,27.06,10764,0
+HWCPZ.US,D,20201103,000000,27.03,27.15,26.865,26.89,12297,0
+HWCPZ.US,D,20201104,000000,27.13,27.2,26.78,26.96,16511,0
+HWCPZ.US,D,20201105,000000,27.0385,27.2,26.9532,27.15,10188,0
+HWCPZ.US,D,20201106,000000,27.19,27.19,26.8737,27.01,11168,0
+HWCPZ.US,D,20201109,000000,26.82,27.2,26.82,27.2,9962,0
+HWCPZ.US,D,20201110,000000,27.01,27.28,26.86,27.17,12120,0
+HWCPZ.US,D,20201111,000000,27.27,27.309,27.19,27.19,4661,0
+HWCPZ.US,D,20201112,000000,27.3199,27.3199,26.92,26.93,17949,0
+HWCPZ.US,D,20201113,000000,27.21,27.25,27.075,27.25,3233,0
+HWCPZ.US,D,20201116,000000,27.2,27.3,27.08,27.2,13119,0
+HWCPZ.US,D,20201117,000000,27.21,27.32,27.12,27.14,16992,0
+HWCPZ.US,D,20201118,000000,27.2374,27.25,27.1,27.1,16909,0
+HWCPZ.US,D,20201119,000000,27.2,27.3173,27.125,27.25,12392,0
+HWCPZ.US,D,20201120,000000,27.23,27.35,27.19,27.24,23895,0
+HWCPZ.US,D,20201123,000000,27.25,27.4,27.192,27.25,29473,0
+HWCPZ.US,D,20201124,000000,27.25,27.27,27.16,27.16,12921,0
+HWCPZ.US,D,20201125,000000,27.2,27.3999,27.14,27.26,17458,0
+HWCPZ.US,D,20201127,000000,27.25,27.37,27.25,27.27,7476,0
+HWCPZ.US,D,20201130,000000,26.8,27.173,26.6,26.85,51085,0
+HWCPZ.US,D,20201201,000000,26.94,26.9406,26.48,26.68,43038,0
+HWCPZ.US,D,20201202,000000,26.7,26.8,26.65,26.65,16996,0
+HWCPZ.US,D,20201203,000000,26.69,26.799,26.61,26.68,9453,0
+HWCPZ.US,D,20201204,000000,26.9,26.9,26.62,26.82,28924,0
+HWCPZ.US,D,20201207,000000,26.92,26.93,26.77,26.82,13934,0
+HWCPZ.US,D,20201208,000000,26.89,26.9299,26.76,26.86,16443,0
+HWCPZ.US,D,20201209,000000,26.92,27,26.75,26.88,42862,0
+HWCPZ.US,D,20201210,000000,26.87,27,26.86,26.99,19923,0
+HWCPZ.US,D,20201211,000000,26.99,27.09,26.86,26.94,44686,0
+HWCPZ.US,D,20201214,000000,27.02,27.02,26.76,26.89,27182,0
+HWCPZ.US,D,20201215,000000,26.97,26.97,26.65,26.78,40111,0
+HWCPZ.US,D,20201216,000000,26.78,27.05,26.62,26.95,19860,0
+HWCPZ.US,D,20201217,000000,26.84,27.01,26.84,26.99,20242,0
+HWCPZ.US,D,20201218,000000,27.02,27.1,26.89,26.96,25113,0
+HWCPZ.US,D,20201221,000000,26.99,27.15,26.95,27.11,18447,0
+HWCPZ.US,D,20201222,000000,27.11,27.19,26.72,26.96,22403,0
+HWCPZ.US,D,20201223,000000,26.94,27.22,26.82,27,32631,0
+HWCPZ.US,D,20201224,000000,27.1599,27.2,27.0291,27.1628,8511,0
+HWCPZ.US,D,20201228,000000,27.1,27.2,27.06,27.16,12173,0
+HWCPZ.US,D,20201229,000000,27.174,27.25,27.05,27.12,32405,0
+HWCPZ.US,D,20201230,000000,27.11,27.1299,26.92,26.92,27637,0
+HWCPZ.US,D,20201231,000000,26.86,27.1899,26.74,26.74,121153,0
+HWCPZ.US,D,20210104,000000,26.94,27.06,26.7763,26.79,10951,0
+HWCPZ.US,D,20210105,000000,26.8,26.96,26.8,26.88,8527,0
+HWCPZ.US,D,20210106,000000,27.073,27.073,26.46,26.62,37158,0
+HWCPZ.US,D,20210107,000000,26.62,26.86,26.55,26.86,26105,0
+HWCPZ.US,D,20210108,000000,26.83,26.99,26.795,26.97,8575,0
+HWCPZ.US,D,20210111,000000,26.94,27.03,26.7705,26.87,17472,0
+HWCPZ.US,D,20210112,000000,26.87,26.87,26.69,26.745,29858,0
+HWCPZ.US,D,20210113,000000,26.7956,27.09,26.69,27.09,33436,0
+HWCPZ.US,D,20210114,000000,26.95,27.052,26.8,26.9,9841,0
+HWCPZ.US,D,20210115,000000,26.86,27.07,26.86,27.04,22478,0
+HWCPZ.US,D,20210119,000000,27.09,27.19,26.98,27.134,19723,0
+HWCPZ.US,D,20210120,000000,27.17,27.19,27.08,27.19,20816,0
+HWCPZ.US,D,20210121,000000,27.1631,27.1631,26.902,26.96,31763,0
+HWCPZ.US,D,20210122,000000,26.92,27.075,26.89,26.99,22359,0
+HWCPZ.US,D,20210125,000000,26.99,27.1299,26.99,27.05,13794,0
+HWCPZ.US,D,20210126,000000,27,27.1484,26.99,27.05,9291,0
+HWCPZ.US,D,20210127,000000,26.99,27.04,26.89,26.92,11291,0
+HWCPZ.US,D,20210128,000000,27.03,27.03,26.9001,26.95,4224,0
+HWCPZ.US,D,20210129,000000,27.04,27.05,26.78,26.9,4826,0
+HWCPZ.US,D,20210201,000000,26.99,27.05,26.85,26.96,13520,0
+HWCPZ.US,D,20210202,000000,27.05,27.05,26.91,26.995,5944,0
+HWCPZ.US,D,20210203,000000,27.05,27.08,26.985,27.005,12525,0
+HWCPZ.US,D,20210204,000000,27.08,27.12,27.02,27.11,9997,0
+HWCPZ.US,D,20210205,000000,27.12,27.185,26.94,27.02,8384,0
+HWCPZ.US,D,20210208,000000,27.2,27.2,27.0569,27.1188,4438,0
+HWCPZ.US,D,20210209,000000,27.29,27.35,27.1702,27.34,32774,0
+HWCPZ.US,D,20210210,000000,27.35,27.35,27.147,27.3,6940,0
+HWCPZ.US,D,20210211,000000,27.31,27.31,27.19,27.27,8778,0
+HWCPZ.US,D,20210212,000000,27.31,27.31,27.14,27.1893,12375,0
+HWCPZ.US,D,20210216,000000,27.28,27.43,27.15,27.33,74627,0
+HWCPZ.US,D,20210217,000000,27.33,27.33,27.06,27.31,7108,0
+HWCPZ.US,D,20210218,000000,27.31,27.31,26.76,27.085,65147,0
+HWCPZ.US,D,20210219,000000,27.19,27.19,26.86,27.05,16087,0
+HWCPZ.US,D,20210222,000000,27.07,27.125,26.9435,27.076,6094,0
+HWCPZ.US,D,20210223,000000,27.15,27.15,26.91,26.938,8588,0
+HWCPZ.US,D,20210224,000000,26.97,27.04,26.61,27.01,39579,0
+HWCPZ.US,D,20210225,000000,27.07,27.09,26.6733,26.82,20585,0
+HWCPZ.US,D,20210226,000000,26.88,26.88,26.48,26.55,5378,0
+HWCPZ.US,D,20210301,000000,26.8,26.87,26.7044,26.76,3449,0
+HWCPZ.US,D,20210302,000000,26.8,26.8,26.63,26.65,6062,0
+HWCPZ.US,D,20210303,000000,26.69,26.75,26.582,26.73,13509,0
+HWCPZ.US,D,20210304,000000,26.76,26.84,26.5837,26.8,23411,0
+HWCPZ.US,D,20210305,000000,26.77,26.852,26.65,26.75,4415,0
+HWCPZ.US,D,20210308,000000,26.83,26.845,26.72,26.78,3611,0
+HWCPZ.US,D,20210309,000000,26.8,26.8,26.6273,26.68,24961,0
+HWCPZ.US,D,20210310,000000,26.7,26.8,26.686,26.76,10958,0
+HWCPZ.US,D,20210311,000000,26.78,27.15,26.76,26.94,12375,0
+HWCPZ.US,D,20210312,000000,26.94,26.94,26.7289,26.75,11707,0
+HWCPZ.US,D,20210315,000000,26.84,26.91,26.7851,26.81,14712,0
+HWCPZ.US,D,20210316,000000,26.7,26.8257,26.7,26.79,6078,0
+HWCPZ.US,D,20210317,000000,26.79,26.9,26.73,26.8,17771,0
+HWCPZ.US,D,20210318,000000,26.8,26.86,26.68,26.72,12425,0
+HWCPZ.US,D,20210319,000000,26.87,26.87,26.62,26.72,8882,0
+HWCPZ.US,D,20210322,000000,26.72,26.8999,26.72,26.73,13216,0
+HWCPZ.US,D,20210323,000000,26.81,26.8598,26.76,26.765,3822,0
+HWCPZ.US,D,20210324,000000,26.7,26.8893,26.7,26.7,20304,0
+HWCPZ.US,D,20210325,000000,26.8,26.86,26.7144,26.86,3871,0
+HWCPZ.US,D,20210326,000000,26.77,26.85,26.7,26.78,4823,0
+HWCPZ.US,D,20210329,000000,26.8,26.8,26.7,26.77,4516,0
+HWCPZ.US,D,20210330,000000,26.77,26.87,26.72,26.81,9847,0
+HWCPZ.US,D,20210331,000000,26.88,27,26.82,26.94,9945,0
+HWCPZ.US,D,20210401,000000,27.06,27.14,26.98,27.0446,9508,0
+HWCPZ.US,D,20210405,000000,27.0342,27.23,27.0342,27.22,13299,0
+HWCPZ.US,D,20210406,000000,27.23,27.38,27.15,27.32,15283,0
+HWCPZ.US,D,20210407,000000,27.245,27.34,26.93,26.93,33021,0
+HWCPZ.US,D,20210408,000000,27.05,27.1886,27.05,27.08,9194,0
+HWCPZ.US,D,20210409,000000,27.12,27.37,27.065,27.37,8805,0
+HWCPZ.US,D,20210412,000000,27.3,27.3605,27.167,27.33,8868,0
+HWCPZ.US,D,20210413,000000,27.38,27.38,27.2,27.33,29111,0
+HWCPZ.US,D,20210414,000000,27.4,27.4,27.2,27.29,17572,0
+HWCPZ.US,D,20210415,000000,27.32,27.44,27.082,27.36,33018,0
+HWCPZ.US,D,20210416,000000,27.45,27.45,27.2002,27.36,27178,0
+HWCPZ.US,D,20210419,000000,27.47,27.4899,27.255,27.35,9231,0
+HWCPZ.US,D,20210420,000000,27.44,27.45,27.1,27.25,31403,0
+HWCPZ.US,D,20210421,000000,27.15,27.3899,27.12,27.36,14250,0
+HWCPZ.US,D,20210422,000000,27.38,27.48,27.32,27.48,13502,0
+HWCPZ.US,D,20210423,000000,27.48,27.49,27.16,27.4,39509,0
+HWCPZ.US,D,20210426,000000,27.47,27.48,27.32,27.32,18909,0
+HWCPZ.US,D,20210427,000000,27.45,27.49,27.18,27.23,15959,0
+HWCPZ.US,D,20210428,000000,27.33,27.469,27.29,27.33,22904,0
+HWCPZ.US,D,20210429,000000,27.43,27.4379,27.23,27.23,31087,0
+HWCPZ.US,D,20210430,000000,27.42,27.4623,27.23,27.33,20976,0
+HWCPZ.US,D,20210503,000000,27.39,27.47,27.2918,27.39,2274,0
+HWCPZ.US,D,20210504,000000,27.29,27.4762,27.1,27.22,38924,0
+HWCPZ.US,D,20210505,000000,27.29,27.35,27.19,27.305,8704,0
+HWCPZ.US,D,20210506,000000,27.25,27.33,27.23,27.267,9641,0
+HWCPZ.US,D,20210507,000000,27.32,27.4785,27.32,27.35,30579,0
+HWCPZ.US,D,20210510,000000,27.41,27.41,27.33,27.33,43627,0
+HWCPZ.US,D,20210511,000000,27.35,27.476,27.185,27.33,46254,0
+HWCPZ.US,D,20210512,000000,27.38,27.38,27.191,27.25,68267,0
+HWCPZ.US,D,20210513,000000,27.29,27.38,27.28,27.36,35655,0
+HWCPZ.US,D,20210514,000000,27.48,27.48,27.34,27.34,38620,0
+HWCPZ.US,D,20210517,000000,27.45,27.47,27.34,27.47,12897,0
+HWCPZ.US,D,20210518,000000,27.45,27.48,27.4,27.48,19173,0
+HWCPZ.US,D,20210519,000000,27.45,27.646,27.4,27.44,51299,0
+HWCPZ.US,D,20210520,000000,27.61,27.76,27.61,27.76,10195,0
+HWCPZ.US,D,20210521,000000,27.77,27.93,27.75,27.87,11505,0
+HWCPZ.US,D,20210524,000000,27.88,28.15,27.88,28.12,9368,0
+HWCPZ.US,D,20210525,000000,28.13,28.13,27.87,28.05,9195,0
+HWCPZ.US,D,20210526,000000,28.04,28.14,27.8685,28.09,10846,0
+HWCPZ.US,D,20210527,000000,28.14,28.33,27.8885,28.3,26538,0
+HWCPZ.US,D,20210528,000000,27.98,27.98,27.59,27.67,33411,0
+HWCPZ.US,D,20210601,000000,27.9,27.9702,27.64,27.66,23130,0
+HWCPZ.US,D,20210602,000000,27.83,27.99,27.57,27.9,28179,0
+HWCPZ.US,D,20210603,000000,27.87,27.99,27.68,27.9,17310,0
+HWCPZ.US,D,20210604,000000,27.99,28.225,27.98,28.04,13479,0
+HWCPZ.US,D,20210607,000000,28.23,28.23,27.92,27.92,14122,0
+HWCPZ.US,D,20210608,000000,28.05,28.22,28.05,28.11,8723,0
+HWCPZ.US,D,20210609,000000,28.2,28.27,28.1397,28.27,15555,0
+HWCPZ.US,D,20210610,000000,28.25,28.78,27.8703,28.46,28017,0
+HWCPZ.US,D,20210611,000000,28.46,28.49,28.2876,28.4799,4007,0
+HWCPZ.US,D,20210614,000000,28.48,28.655,28.22,28.6,30626,0
+HWCPZ.US,D,20210615,000000,28.69,28.736,28.34,28.42,28733,0
+HWCPZ.US,D,20210616,000000,28.49,28.5,28.25,28.45,30774,0
+HWCPZ.US,D,20210617,000000,28.43,28.49,28.13,28.22,21718,0
+HWCPZ.US,D,20210618,000000,28.04,28.38,28.0133,28.3,14080,0
+HWCPZ.US,D,20210621,000000,28.3,28.4798,28.0525,28.4798,10763,0
+HWCPZ.US,D,20210622,000000,28.65,28.7,28.18,28.42,35555,0
+HWCPZ.US,D,20210623,000000,28.5758,28.5758,28.2374,28.33,11643,0
+HWCPZ.US,D,20210624,000000,28.13,28.3,28.13,28.22,6133,0
+HWCPZ.US,D,20210625,000000,28.21,28.4,28.14,28.35,7965,0
+HWCPZ.US,D,20210628,000000,28.45,28.48,28,28.22,32706,0
+HWCPZ.US,D,20210629,000000,28.11,28.405,28.11,28.28,4407,0
+HWCPZ.US,D,20210630,000000,28.32,28.69,28.28,28.69,43869,0
+HWCPZ.US,D,20210701,000000,28.32,28.6599,28.32,28.45,13456,0
+HWCPZ.US,D,20210702,000000,28.4577,28.5,28.3218,28.44,2955,0
+HWCPZ.US,D,20210706,000000,28.34,28.68,28.34,28.68,10354,0
+HWCPZ.US,D,20210707,000000,28.47,28.95,28.44,28.85,35440,0
+HWCPZ.US,D,20210708,000000,28.79,28.82,28.51,28.51,17734,0
+HWCPZ.US,D,20210709,000000,28.79,28.79,28.4,28.63,10307,0
+HWCPZ.US,D,20210712,000000,28.69,28.69,28.28,28.46,13810,0
+HWCPZ.US,D,20210713,000000,28.5,28.61,28.25,28.38,15868,0
+HWCPZ.US,D,20210714,000000,28.49,28.49,28.1449,28.25,3996,0
+HWCPZ.US,D,20210715,000000,28.3,28.47,28.3,28.4699,8234,0
+HWCPZ.US,D,20210716,000000,28.47,28.62,28.2823,28.49,5023,0
+HWCPZ.US,D,20210719,000000,28.47,28.47,28.17,28.2691,2006,0
+HWCPZ.US,D,20210720,000000,28.36,28.49,28.18,28.49,11271,0
+HWCPZ.US,D,20210721,000000,28.21,28.48,28,28.24,21208,0
+HWCPZ.US,D,20210722,000000,28.29,28.4,28,28.14,10637,0
+HWCPZ.US,D,20210723,000000,28.31,28.37,28.15,28.27,8630,0
+HWCPZ.US,D,20210726,000000,27.9968,28.25,27.9968,28.13,11204,0
+HWCPZ.US,D,20210727,000000,28.23,28.3599,27.95,28.28,12243,0
+HWCPZ.US,D,20210728,000000,28.27,28.35,28.15,28.26,4177,0
+HWCPZ.US,D,20210729,000000,28.34,28.36,28.24,28.35,5708,0
+HWCPZ.US,D,20210730,000000,28.35,28.48,28.295,28.48,4330,0
+HWCPZ.US,D,20210802,000000,28.49,28.49,28.48,28.49,4344,0
+HWCPZ.US,D,20210803,000000,28.5,28.5,28.06,28.49,17481,0
+HWCPZ.US,D,20210804,000000,28.45,28.49,28.3977,28.49,5271,0
+HWCPZ.US,D,20210805,000000,28.38,28.5,28.3361,28.5,7451,0
+HWCPZ.US,D,20210806,000000,28.49,28.49,28.1,28.35,30589,0
+HWCPZ.US,D,20210809,000000,28.44,28.45,28.37,28.37,1204,0
+HWCPZ.US,D,20210810,000000,28.41,28.43,27.8139,28.18,3770,0
+HWCPZ.US,D,20210811,000000,28.32,28.43,28.16,28.32,800,0
+HWCPZ.US,D,20210812,000000,28.44,28.49,28.0137,28.12,19069,0
+HWCPZ.US,D,20210813,000000,28.24,28.26,28.14,28.25,2839,0
+HWCPZ.US,D,20210816,000000,28.25,28.32,28.18,28.19,4402,0
+HWCPZ.US,D,20210817,000000,28.28,28.3768,28,28.16,13236,0
+HWCPZ.US,D,20210818,000000,28,28.429,27.92,28.2,7685,0
+HWCPZ.US,D,20210819,000000,28.16,28.3627,28.14,28.19,3291,0
+HWCPZ.US,D,20210820,000000,28.21,28.43,28.02,28.3,7595,0
+HWCPZ.US,D,20210823,000000,28.35,28.35,28.35,28.35,638,0
+HWCPZ.US,D,20210824,000000,28.43,28.43,28.33,28.43,4425,0
+HWCPZ.US,D,20210825,000000,28.4,28.4799,28.36,28.4,13298,0
+HWCPZ.US,D,20210826,000000,28.43,28.43,28.25,28.31,7388,0
+HWCPZ.US,D,20210827,000000,28.4,28.47,28.35,28.46,7152,0
+HWCPZ.US,D,20210830,000000,28.45,28.5,28.43,28.45,10145,0
+HWCPZ.US,D,20210831,000000,28.32,28.32,28.05,28.28,30922,0
+HWCPZ.US,D,20210901,000000,28.28,28.64,28.28,28.64,16827,0
+HWCPZ.US,D,20210902,000000,28.68,28.75,28.29,28.35,63779,0
+HWCPZ.US,D,20210903,000000,28.31,28.4,28.31,28.4,15539,0
+HWCPZ.US,D,20210907,000000,28.39,28.4,28.2,28.25,9540,0
+HWCPZ.US,D,20210908,000000,28.3,28.4,28.25,28.29,15016,0
+HWCPZ.US,D,20210909,000000,28.28,28.4373,28.17,28.24,11871,0
+HWCPZ.US,D,20210910,000000,28.39,28.65,28.305,28.36,12809,0
+HWCPZ.US,D,20210913,000000,28.41,28.6976,28.41,28.65,10312,0
+HWCPZ.US,D,20210914,000000,28.65,28.73,28.49,28.71,16174,0
+HWCPZ.US,D,20210915,000000,28.71,28.88,28.5766,28.86,29459,0
+HWCPZ.US,D,20210916,000000,28.86,29.34,28.7353,29.09,29132,0
+HWCPZ.US,D,20210917,000000,29.22,29.33,28.75,29.11,14716,0
+HWCPZ.US,D,20210920,000000,29.11,29.23,28.79,29.01,25003,0
+HWCPZ.US,D,20210921,000000,28.94,28.96,28.68,28.79,22892,0
+HWCPZ.US,D,20210922,000000,28.85,29.27,28.85,29.25,25815,0
+HWCPZ.US,D,20210923,000000,29.24,29.26,28.7835,28.96,14428,0
+HWCPZ.US,D,20210924,000000,28.93,28.97,28.78,28.97,4715,0
+HWCPZ.US,D,20210927,000000,28.94,28.95,28.74,28.88,19111,0
+HWCPZ.US,D,20210928,000000,28.86,28.91,28.68,28.765,27041,0
+HWCPZ.US,D,20210929,000000,28.77,29.19,28.74,28.985,22778,0
+HWCPZ.US,D,20210930,000000,29.0101,29.095,28.69,28.69,250475,0
+HWCPZ.US,D,20211001,000000,28.74,28.835,28.1,28.16,18781,0
+HWCPZ.US,D,20211004,000000,28.22,28.2454,27.64,27.88,25696,0
+HWCPZ.US,D,20211005,000000,27.91,27.91,27.55,27.55,16539,0
+HWCPZ.US,D,20211006,000000,27.65,27.79,27.54,27.61,3854,0
+HWCPZ.US,D,20211007,000000,27.7882,27.867,27.57,27.72,4557,0
+HWCPZ.US,D,20211008,000000,27.61,27.65,27.57,27.63,4024,0
+HWCPZ.US,D,20211011,000000,27.67,27.96,27.66,27.96,6126,0
+HWCPZ.US,D,20211012,000000,27.815,27.93,27.757,27.92,2758,0
+HWCPZ.US,D,20211013,000000,27.91,28.0699,27.7878,27.95,6961,0
+HWCPZ.US,D,20211014,000000,28.04,28.16,27.88,27.97,11411,0
+HWCPZ.US,D,20211015,000000,28.03,28.1,27.9101,28.08,16964,0
+HWCPZ.US,D,20211018,000000,28.09,28.09,27.85,27.96,5872,0
+HWCPZ.US,D,20211019,000000,27.99,28.01,27.895,27.913,3484,0
+HWCPZ.US,D,20211020,000000,27.94,28.1799,27.9172,27.97,9004,0
+HWCPZ.US,D,20211021,000000,28.04,28.17,27.8003,27.8003,26016,0
+HWCPZ.US,D,20211022,000000,27.89,27.89,27.74,27.78,3627,0
+HWCPZ.US,D,20211025,000000,27.86,27.991,27.86,27.93,26151,0
+HWCPZ.US,D,20211026,000000,28.02,28.1339,27.8601,28.03,20573,0
+HWCPZ.US,D,20211027,000000,28.0971,28.0971,28.05,28.05,2195,0
+HWCPZ.US,D,20211028,000000,28.1,28.1799,27.65,27.72,15348,0
+HWCPZ.US,D,20211029,000000,27.85,28.18,27.76,27.98,47638,0
+HWCPZ.US,D,20211101,000000,28.01,28.42,28.01,28.32,26713,0
+HWCPZ.US,D,20211102,000000,28.28,28.32,28.0723,28.3,9415,0
+HWCPZ.US,D,20211103,000000,28.34,28.34,28.08,28.26,10173,0
+HWCPZ.US,D,20211104,000000,28.25,28.35,28.17,28.35,4312,0
+HWCPZ.US,D,20211105,000000,28.36,28.36,28.318,28.36,3838,0
+HWCPZ.US,D,20211108,000000,28.3,28.4199,28.295,28.4,5157,0
+HWCPZ.US,D,20211109,000000,28.46,28.5,28.18,28.43,13169,0
+HWCPZ.US,D,20211110,000000,28.18,28.3198,28.13,28.161,8756,0
+HWCPZ.US,D,20211111,000000,28.2,28.31,28.07,28.22,8996,0
+HWCPZ.US,D,20211112,000000,28.22,28.371,28.2,28.351,7461,0
+HWCPZ.US,D,20211115,000000,28.12,28.3,27.95,28.2999,11733,0
+HWCPZ.US,D,20211116,000000,28.35,28.39,27.68,28.34,107430,0
+HWCPZ.US,D,20211117,000000,28.18,28.18,27.8,27.83,9145,0
+HWCPZ.US,D,20211118,000000,28.05,28.05,27.78,27.7915,2874,0
+HWCPZ.US,D,20211119,000000,27.8,28.2,27.78,27.99,3057,0
+HWCPZ.US,D,20211122,000000,27.8,27.91,27.52,27.52,19181,0
+HWCPZ.US,D,20211123,000000,27.54,27.54,27.4,27.4,5755,0
+HWCPZ.US,D,20211124,000000,27.48,27.48,27.2,27.29,12792,0
+HWCPZ.US,D,20211126,000000,27.09,27.2,26.71,26.96,8195,0
+HWCPZ.US,D,20211129,000000,27.18,27.3227,27.0338,27.3099,6869,0
+HWCPZ.US,D,20211130,000000,27.14,27.17,26.5,26.82,16062,0
+HWCPZ.US,D,20211201,000000,26.97,27.17,26.58,26.705,11514,0
+HWCPZ.US,D,20211202,000000,26.69,27.16,26.67,27.16,45037,0
+HWCPZ.US,D,20211203,000000,27.23,27.98,26.9701,27.33,18426,0
+HWCPZ.US,D,20211206,000000,26.983,27.79,26.983,27.76,8852,0
+HWCPZ.US,D,20211207,000000,27.79,27.93,27.57,27.75,40719,0
+HWCPZ.US,D,20211208,000000,27.75,27.75,27.4996,27.75,5564,0
+HWCPZ.US,D,20211209,000000,27.69,27.75,27.5223,27.75,5246,0
+HWCPZ.US,D,20211210,000000,27.75,28.11,27.67,28.11,11544,0
+HWCPZ.US,D,20211213,000000,28.02,28.02,27.5329,27.78,5242,0
+HWCPZ.US,D,20211214,000000,27.78,27.7999,27.51,27.5466,3905,0
+HWCPZ.US,D,20211215,000000,27.65,27.65,27.5,27.575,7660,0
+HWCPZ.US,D,20211216,000000,27.65,27.8,27.56,27.8,15464,0
+HWCPZ.US,D,20211217,000000,27.69,27.8,27.5998,27.705,14074,0
+HWCPZ.US,D,20211220,000000,27.53,27.71,27.5,27.6525,5843,0
+HWCPZ.US,D,20211221,000000,27.67,27.71,27.5939,27.71,5463,0
+HWCPZ.US,D,20211222,000000,27.7,27.8,27.649,27.8,4628,0
+HWCPZ.US,D,20211223,000000,27.9,27.9,27.715,27.8037,3995,0
+HWCPZ.US,D,20211227,000000,27.9,27.9,27.755,27.897,8079,0
+HWCPZ.US,D,20211228,000000,27.89,28.09,27.8,28.05,10615,0
+HWCPZ.US,D,20211229,000000,28.09,28.61,27.9782,28.61,31915,0
+HWCPZ.US,D,20211230,000000,28.61,28.99,28.575,28.96,32833,0
+HWCPZ.US,D,20211231,000000,29.12,29.18,28.8,28.98,65568,0
+HWCPZ.US,D,20220103,000000,28.725,28.88,28.7,28.83,7821,0
+HWCPZ.US,D,20220104,000000,28.85,28.9,28.545,28.68,7087,0
+HWCPZ.US,D,20220105,000000,28.74,28.74,27.96,28.16,7936,0
+HWCPZ.US,D,20220106,000000,28.18,28.73,27.75,28.73,11726,0
+HWCPZ.US,D,20220107,000000,28.58,28.61,28.1,28.16,14022,0
+HWCPZ.US,D,20220110,000000,28.18,28.18,27.73,27.73,9726,0
+HWCPZ.US,D,20220111,000000,28.0099,28.0099,27.74,28,2621,0
+HWCPZ.US,D,20220112,000000,28.72,28.72,27.91,27.91,10631,0
+HWCPZ.US,D,20220113,000000,28.14,28.306,27.94,28.0552,6727,0
+HWCPZ.US,D,20220114,000000,28.06,28.06,27.815,27.94,6913,0
+HWCPZ.US,D,20220118,000000,27.75,27.75,27.26,27.66,11564,0
+HWCPZ.US,D,20220119,000000,27.51,27.6914,27.47,27.6,7643,0
+HWCPZ.US,D,20220120,000000,27.61,27.7499,27.46,27.46,7500,0
+HWCPZ.US,D,20220121,000000,27.5,27.75,27.5,27.5,6550,0
+HWCPZ.US,D,20220124,000000,27.52,27.74,27.0601,27.6,19139,0
+HWCPZ.US,D,20220125,000000,27.47,27.47,27.32,27.42,1595,0
+HWCPZ.US,D,20220126,000000,27.49,27.5772,27.01,27.01,9801,0
+HWCPZ.US,D,20220127,000000,27.61,27.61,26.54,26.71,17931,0
+HWCPZ.US,D,20220128,000000,26.54,27.3588,26.5001,26.61,6406,0
+HWCPZ.US,D,20220131,000000,26.62,27.47,26.62,27.4,23618,0
+HWCPZ.US,D,20220201,000000,27.39,27.39,26.83,27.04,4662,0
+HWCPZ.US,D,20220202,000000,27.19,27.19,26.76,26.76,6052,0
+HWCPZ.US,D,20220203,000000,26.76,26.76,25.9701,26.6,17336,0
+HWCPZ.US,D,20220204,000000,27.09,27.09,26.3401,26.83,4256,0
+HWCPZ.US,D,20220207,000000,26.67,27.24,26.67,26.95,10043,0
+HWCPZ.US,D,20220208,000000,26.97,27.1,26.44,26.44,5337,0
+HWCPZ.US,D,20220209,000000,26.98,27.19,26.38,27.1,27616,0
+HWCPZ.US,D,20220210,000000,26.98,26.98,26.326,26.77,4172,0
+HWCPZ.US,D,20220211,000000,26.68,26.94,26.37,26.42,9187,0
+HWCPZ.US,D,20220214,000000,26.1801,26.39,26.04,26.04,10390,0
+HWCPZ.US,D,20220215,000000,26.14,26.75,26.13,26.42,11088,0
+HWCPZ.US,D,20220216,000000,26.32,26.56,26.2,26.5593,4351,0
+HWCPZ.US,D,20220217,000000,26.44,26.5099,26.03,26.03,8511,0
+HWCPZ.US,D,20220218,000000,26.03,26.315,26.03,26.1,2735,0
+HWCPZ.US,D,20220222,000000,26.1,26.25,25.5799,25.7,11290,0
+HWCPZ.US,D,20220223,000000,25.73,25.8998,25.6,25.61,9137,0
+HWCPZ.US,D,20220224,000000,25.5,25.84,25.5,25.75,29556,0
+HWCPZ.US,D,20220225,000000,25.85,26,25.74,26,7186,0
+HWCPZ.US,D,20220228,000000,25.79,26.1,25.79,26.05,7836,0
+HWCPZ.US,D,20220301,000000,26.1,26.34,25.9242,26.3358,4609,0
+HWCPZ.US,D,20220302,000000,26.15,26.15,25.9,26.0531,7151,0
+HWCPZ.US,D,20220303,000000,26.14,26.2234,25.9,26.11,5736,0
+HWCPZ.US,D,20220304,000000,25.93,26.125,25.93,25.98,10909,0
+HWCPZ.US,D,20220307,000000,25.99,26.58,25.71,25.9,22165,0
+HWCPZ.US,D,20220308,000000,25.8001,26.4543,25.8001,26.05,8198,0
+HWCPZ.US,D,20220309,000000,26.19,26.3112,25.9,26.06,1981,0
+HWCPZ.US,D,20220310,000000,26.0001,26.3,26.0001,26.297,4660,0
+HWCPZ.US,D,20220311,000000,26.31,26.31,25.9,25.9,2706,0
+HWCPZ.US,D,20220314,000000,25.95,26.25,25.95,26.19,16497,0
+HWCPZ.US,D,20220315,000000,26.25,26.25,26,26.07,5644,0
+HWCPZ.US,D,20220316,000000,26.08,26.13,25.9101,26.02,2736,0
+HWCPZ.US,D,20220317,000000,26.15,26.22,26.0911,26.095,3365,0
+HWCPZ.US,D,20220318,000000,26.18,26.86,26.18,26.4,21555,0
+HWCPZ.US,D,20220321,000000,26.55,26.72,26.1114,26.1297,3880,0
+HWCPZ.US,D,20220322,000000,26.39,26.63,26.11,26.11,2478,0
+HWCPZ.US,D,20220323,000000,26.23,26.23,26.22,26.23,1708,0
+HWCPZ.US,D,20220324,000000,26.23,26.23,26.06,26.06,4265,0
+HWCPZ.US,D,20220325,000000,26.04,26.35,25.99,26.12,15172,0
+HWCPZ.US,D,20220328,000000,26.32,26.32,26.12,26.29,8427,0
+HWCPZ.US,D,20220329,000000,26.32,26.32,26.0808,26.21,6807,0
+HWCPZ.US,D,20220330,000000,26.26,26.2959,25.9,25.9648,11750,0
+HWCPZ.US,D,20220331,000000,25.99,26.11,25.93,25.93,9626,0
+HWCPZ.US,D,20220401,000000,25.9,26.0825,25.85,26.0222,6074,0
+HWCPZ.US,D,20220404,000000,26.05,26.17,25.9,25.92,4381,0
+HWCPZ.US,D,20220405,000000,25.94,25.94,25.42,25.44,29687,0
+HWCPZ.US,D,20220406,000000,25.37,25.4,25.2001,25.25,12679,0
+HWCPZ.US,D,20220407,000000,25.8902,25.8902,25.38,25.72,9063,0
+HWCPZ.US,D,20220408,000000,25.797,25.797,25.45,25.45,2582,0
+HWCPZ.US,D,20220411,000000,25.44,25.525,25.21,25.21,9357,0
+HWCPZ.US,D,20220412,000000,25.31,25.74,25.25,25.7354,21635,0
+HWCPZ.US,D,20220413,000000,25.68,25.68,25.35,25.5,11753,0
+HWCPZ.US,D,20220414,000000,25.48,25.87,25.405,25.4682,7099,0
+HWCPZ.US,D,20220418,000000,25.26,25.51,25.1982,25.31,25587,0
+HWCPZ.US,D,20220419,000000,25.345,25.4465,25.11,25.29,11090,0
+HWCPZ.US,D,20220420,000000,25.48,25.71,25.211,25.36,10846,0
+HWCPZ.US,D,20220421,000000,25.3396,25.48,25.31,25.42,4221,0
+HWCPZ.US,D,20220422,000000,25.52,25.52,25.12,25.18,10803,0
+HWCPZ.US,D,20220425,000000,25.2,25.251,25.1111,25.1937,1525,0
+HWCPZ.US,D,20220426,000000,25.27,25.4282,25.0623,25.4267,6376,0
+HWCPZ.US,D,20220427,000000,25.11,25.15,24.66,24.9201,11221,0
+HWCPZ.US,D,20220428,000000,24.92,25.12,24.78,24.8704,29732,0
+HWCPZ.US,D,20220429,000000,24.9,25.33,24.74,24.9,13548,0
+HWCPZ.US,D,20220502,000000,24.83,25.1494,24.62,24.69,17768,0
+HWCPZ.US,D,20220503,000000,24.82,25.19,24.6601,24.88,24684,0
+HWCPZ.US,D,20220504,000000,24.93,25.15,24.8,25.1499,10362,0
+HWCPZ.US,D,20220505,000000,25.03,25.3,24.94,25.02,27554,0
+HWCPZ.US,D,20220506,000000,25.05,25.0898,24.62,24.77,42900,0
+HWCPZ.US,D,20220509,000000,24.6,24.6,23.98,24.1879,24792,0
+HWCPZ.US,D,20220510,000000,24.22,24.29,23.8701,24.2222,19184,0
+HWCPZ.US,D,20220511,000000,24.11,24.5,24.11,24.49,12189,0
+HWCPZ.US,D,20220512,000000,24.164,24.72,24.164,24.4,24593,0
+HWCPZ.US,D,20220513,000000,24.7625,25,24.41,24.72,8071,0
+HWCPZ.US,D,20220516,000000,24.958,25.0499,24.22,24.78,26068,0
+HWCPZ.US,D,20220517,000000,24.85,25.5001,24.85,24.9,17771,0
+HWCPZ.US,D,20220518,000000,24.93,25,24.675,24.85,6464,0
+HWCPZ.US,D,20220519,000000,24.81,25.29,24.7842,25.11,21724,0
+HWCPZ.US,D,20220520,000000,25.43,25.43,24.9,24.95,23491,0
+HWCPZ.US,D,20220523,000000,25.03,25.39,24.9686,25.18,8565,0
+HWCPZ.US,D,20220524,000000,25.39,25.4,25.15,25.38,7054,0
+HWCPZ.US,D,20220525,000000,25.45,25.45,25.1501,25.4,4301,0
+HWCPZ.US,D,20220526,000000,25.25,25.93,25.25,25.58,22802,0
+HWCPZ.US,D,20220527,000000,25.805,26,25.74,25.76,7619,0
+HWCPZ.US,D,20220531,000000,25.48,25.91,25.44,25.91,25483,0
+HWCPZ.US,D,20220601,000000,25.75,25.75,25.21,25.5,21160,0
+HWCPZ.US,D,20220602,000000,25.36,25.875,25.27,25.82,11672,0
+HWCPZ.US,D,20220603,000000,25.3556,25.7,25.32,25.64,12005,0
+HWCPZ.US,D,20220606,000000,25.6,26.11,25.6,26.05,17552,0
+HWCPZ.US,D,20220607,000000,25.92,26.3978,25.92,26.2353,7658,0
+HWCPZ.US,D,20220608,000000,25.9831,26.2349,25.74,26.12,6572,0
+HWCPZ.US,D,20220609,000000,26.2199,26.2199,25.75,26,17908,0
+HWCPZ.US,D,20220610,000000,25.6,25.62,25.11,25.46,11343,0
+HWCPZ.US,D,20220613,000000,25.15,25.24,24.85,24.85,8336,0
+HWCPZ.US,D,20220614,000000,24.94,25,24.6001,24.99,19107,0
+HWCPZ.US,D,20220615,000000,25.3,25.3,24.8,24.86,26594,0
+HWCPZ.US,D,20220616,000000,24.87,25,24.7,24.99,4895,0
+HWCPZ.US,D,20220617,000000,24.82,25,24.797,25,4794,0
+HWCPZ.US,D,20220621,000000,25.1,25.29,24.89,25.02,8419,0
+HWCPZ.US,D,20220622,000000,25.05,25.3,25.05,25.3,4801,0
+HWCPZ.US,D,20220623,000000,25.32,25.32,24.8941,25.2899,3696,0
+HWCPZ.US,D,20220624,000000,25.36,25.36,25.0001,25.08,3748,0
+HWCPZ.US,D,20220627,000000,25.15,25.505,25.136,25.282,4589,0
+HWCPZ.US,D,20220628,000000,25.55,25.58,25.125,25.3,2004,0
+HWCPZ.US,D,20220629,000000,25.0721,25.5799,25.0721,25.395,3057,0
+HWCPZ.US,D,20220630,000000,25.4274,25.5,25.1144,25.5,1631,0
+HWCPZ.US,D,20220701,000000,25.47,25.4999,25.07,25.2,18465,0
+HWCPZ.US,D,20220705,000000,25.533,25.533,25.1,25.2381,3018,0
+HWCPZ.US,D,20220706,000000,25.15,25.36,25.15,25.15,2918,0
+HWCPZ.US,D,20220707,000000,25.45,25.45,25.18,25.18,9127,0
+HWCPZ.US,D,20220708,000000,25.23,25.42,25.22,25.2201,3310,0
+HWCPZ.US,D,20220711,000000,25.2498,25.4398,25.2498,25.2843,868,0
+HWCPZ.US,D,20220712,000000,25.2332,25.54,25.2332,25.3,6420,0
+HWCPZ.US,D,20220713,000000,25.66,25.66,25.12,25.14,5448,0
+HWCPZ.US,D,20220714,000000,25.14,25.4,25.14,25.3999,6275,0
+HWCPZ.US,D,20220715,000000,25.4,25.9999,25.3495,25.9999,8232,0
+HWCPZ.US,D,20220718,000000,25.39,25.6199,25.3,25.3102,18394,0
+HWCPZ.US,D,20220719,000000,25.31,25.485,25.23,25.25,7691,0
+HWCPZ.US,D,20220720,000000,25.23,25.44,25.23,25.27,4002,0
+HWCPZ.US,D,20220721,000000,25.28,25.29,25.19,25.2624,8371,0
+HWCPZ.US,D,20220722,000000,25.26,25.5,25.22,25.35,10366,0
+HWCPZ.US,D,20220725,000000,25.3059,25.3072,25.26,25.26,1784,0
+HWCPZ.US,D,20220726,000000,25.27,25.4,25.27,25.4,6790,0
+HWCPZ.US,D,20220727,000000,25.32,25.405,25.32,25.35,2061,0
+HWCPZ.US,D,20220728,000000,25.46,25.63,25.3014,25.63,22740,0
+HWCPZ.US,D,20220729,000000,25.63,26.14,25.63,26.14,20922,0
+HWCPZ.US,D,20220801,000000,25.91,26.1577,25.91,26.04,4711,0
+HWCPZ.US,D,20220802,000000,26.06,26.62,25.96,26.55,22078,0
+HWCPZ.US,D,20220803,000000,26.42,26.5,26.14,26.5,5454,0
+HWCPZ.US,D,20220804,000000,26.32,26.56,25.9,26.56,9942,0
+HWCPZ.US,D,20220805,000000,25.8972,26.3305,25.8834,25.8834,8262,0
+HWCPZ.US,D,20220808,000000,25.95,26.1942,25.9,25.9,2726,0
+HWCPZ.US,D,20220809,000000,25.78,25.795,25.59,25.59,4229,0
+HWCPZ.US,D,20220810,000000,25.8915,25.8915,25.8915,25.8915,696,0
+HWCPZ.US,D,20220811,000000,25.9487,26.26,25.9,26.2,3172,0
+HWCPZ.US,D,20220812,000000,26.05,26.2393,26.04,26.2,2776,0
+HWCPZ.US,D,20220815,000000,26.23,26.276,25.5738,25.97,12841,0
+HWCPZ.US,D,20220816,000000,25.94,26.2299,25.64,25.66,18040,0
+HWCPZ.US,D,20220817,000000,25.72,25.85,25.6679,25.6679,3885,0
+HWCPZ.US,D,20220818,000000,25.7,25.7194,25.682,25.7194,1148,0
+HWCPZ.US,D,20220819,000000,25.82,25.82,25.23,25.54,8084,0
+HWCPZ.US,D,20220822,000000,25.3,25.375,25.24,25.3,10566,0
+HWCPZ.US,D,20220823,000000,25.4,25.4,24.82,25.16,24138,0
+HWCPZ.US,D,20220824,000000,25.22,25.4523,25.02,25.385,17967,0
+HWCPZ.US,D,20220825,000000,25.37,25.7319,25.37,25.6,14167,0
+HWCPZ.US,D,20220826,000000,25.6,25.7194,25.44,25.44,5462,0
+HWCPZ.US,D,20220829,000000,25.67,25.7,25.25,25.25,4970,0
+HWCPZ.US,D,20220830,000000,25.68,25.68,25.262,25.262,4872,0
+HWCPZ.US,D,20220831,000000,25.24,25.24,24.6,24.77,20168,0
+HWCPZ.US,D,20220901,000000,24.89,24.94,24.8,24.8301,6815,0
+HWCPZ.US,D,20220902,000000,25.03,25.4024,24.955,25.04,4320,0
+HWCPZ.US,D,20220906,000000,25.1992,25.1992,24.8101,24.95,14720,0
+HWCPZ.US,D,20220907,000000,24.9628,25.0299,24.76,24.8,2343,0
+HWCPZ.US,D,20220908,000000,24.76,25,24.515,24.61,18967,0
+HWCPZ.US,D,20220909,000000,24.91,25.02,24.6701,25,4457,0
+HWCPZ.US,D,20220912,000000,25.05,25.2,24.9,24.9,7641,0
+HWCPZ.US,D,20220913,000000,24.8,25.48,24.75,25.15,17470,0
+HWCPZ.US,D,20220914,000000,25.24,25.36,24.95,25.29,7438,0
+HWCPZ.US,D,20220915,000000,25.36,25.37,24.8488,25.07,5835,0
+HWCPZ.US,D,20220916,000000,25.24,25.24,24.84,24.92,8132,0
+HWCPZ.US,D,20220919,000000,24.92,25.0799,23.5,24.82,5489,0
+HWCPZ.US,D,20220920,000000,24.82,25.0166,24.6713,25.0166,10395,0
+HWCPZ.US,D,20220921,000000,25.01,25.1641,24.8725,24.921,6334,0
+HWCPZ.US,D,20220922,000000,25.09,25.1092,24.715,24.94,11048,0
+HWCPZ.US,D,20220923,000000,24.96,25.04,24.56,24.745,20893,0
+HWCPZ.US,D,20220926,000000,24.75,24.96,24.2,24.25,15372,0
+HWCPZ.US,D,20220927,000000,24.25,24.83,24.2138,24.8242,9760,0
+HWCPZ.US,D,20220928,000000,24.81,25.1,24.8,25,17408,0
+HWCPZ.US,D,20220929,000000,25.19,25.19,24.3753,24.96,16366,0
+HWCPZ.US,D,20220930,000000,24.6447,25.29,24.6447,25.18,92743,0
+HWCPZ.US,D,20221003,000000,25.16,25.29,24.835,25.24,4514,0
+HWCPZ.US,D,20221004,000000,24.83,25.48,24.83,24.99,6977,0
+HWCPZ.US,D,20221005,000000,25.26,25.26,24.91,25.19,8274,0
+HWCPZ.US,D,20221006,000000,25,25.1507,24.99,24.99,3862,0
+HWCPZ.US,D,20221007,000000,24.93,25.05,24.8501,25.03,3897,0
+HWCPZ.US,D,20221010,000000,25.06,25.3934,24.73,24.78,7601,0
+HWCPZ.US,D,20221011,000000,24.75,25.04,24.41,24.5,7989,0
+HWCPZ.US,D,20221012,000000,24.55,24.9,24.2,24.28,6169,0
+HWCPZ.US,D,20221013,000000,24.1,24.5,23.61,23.95,10974,0
+HWCPZ.US,D,20221014,000000,24.125,24.125,23.81,23.81,3342,0
+HWCPZ.US,D,20221017,000000,23.84,24.208,23.75,23.75,5022,0
+HWCPZ.US,D,20221018,000000,23.75,24.02,23.235,23.95,26683,0
+HWCPZ.US,D,20221019,000000,23.9383,23.9383,23.52,23.68,4188,0
+HWCPZ.US,D,20221020,000000,23.52,23.75,23.45,23.55,10248,0
+HWCPZ.US,D,20221021,000000,23.55,23.55,22.82,23.18,8245,0
+HWCPZ.US,D,20221024,000000,23.17,23.8718,22.92,23.1,10255,0
+HWCPZ.US,D,20221025,000000,23.19,23.38,22.86,23.15,26445,0
+HWCPZ.US,D,20221026,000000,23.1,24,23.03,23.18,6236,0
+HWCPZ.US,D,20221027,000000,23.2,23.7988,23.09,23.7,4200,0
+HWCPZ.US,D,20221028,000000,23.59,23.6808,23.15,23.31,7224,0
+HWCPZ.US,D,20221031,000000,23.33,23.94,23.25,23.68,19959,0
+HWCPZ.US,D,20221101,000000,23.74,23.74,23.17,23.53,19772,0
+HWCPZ.US,D,20221102,000000,23.18,23.5,23.05,23.16,13178,0
+HWCPZ.US,D,20221103,000000,23.24,23.24,22.85,22.87,11913,0
+HWCPZ.US,D,20221104,000000,22.92,23,22.62,22.62,7129,0
+HWCPZ.US,D,20221107,000000,22.81,23.06,22.6,22.71,4870,0
+HWCPZ.US,D,20221108,000000,22.92,23.5368,22.75,23.43,15808,0
+HWCPZ.US,D,20221109,000000,23.58,23.58,22.86,23.13,8561,0
+HWCPZ.US,D,20221110,000000,23.37,23.6199,23.0903,23.456,33969,0
+HWCPZ.US,D,20221111,000000,23.5,23.755,23.33,23.45,29356,0
+HWCPZ.US,D,20221114,000000,23.49,23.59,23.1,23.54,17321,0
+HWCPZ.US,D,20221115,000000,23.54,24.1,23.54,24.07,18094,0
+HWCPZ.US,D,20221116,000000,24.07,24.48,24.07,24.4,6073,0
+HWCPZ.US,D,20221117,000000,24.21,24.41,24.2,24.41,7742,0
+HWCPZ.US,D,20221118,000000,24.41,24.57,24.215,24.4,9359,0
+HWCPZ.US,D,20221121,000000,24.58,24.58,24.3515,24.5,5028,0
+HWCPZ.US,D,20221122,000000,24.64,24.75,24.64,24.75,4703,0
+HWCPZ.US,D,20221123,000000,24.79,24.79,24.2414,24.6387,7011,0
+HWCPZ.US,D,20221125,000000,24.79,24.8,24.75,24.8,2945,0
+HWCPZ.US,D,20221128,000000,24.5352,24.7999,24.07,24.43,27500,0
+HWCPZ.US,D,20221129,000000,24.37,24.3848,23.93,23.93,9568,0
+HWCPZ.US,D,20221130,000000,23.74,23.85,23.58,23.72,15616,0
+HWCPZ.US,D,20221201,000000,23.83,24.45,23.6,24.3113,20003,0
+HWCPZ.US,D,20221202,000000,24.1,24.1,23.74,23.98,14197,0
+HWCPZ.US,D,20221205,000000,24.01,24.09,23.63,23.78,18710,0
+HWCPZ.US,D,20221206,000000,23.6,24.0542,23.3205,23.93,29439,0
+HWCPZ.US,D,20221207,000000,23.6,24.1599,23.6,23.65,31066,0
+HWCPZ.US,D,20221208,000000,23.8,24.2947,23.6,23.6,11484,0
+HWCPZ.US,D,20221209,000000,23.6,23.85,23.36,23.54,9849,0
+HWCPZ.US,D,20221212,000000,23.4,23.7299,23.32,23.32,16167,0
+HWCPZ.US,D,20221213,000000,23.51,24.265,23.41,23.63,16780,0
+HWCPZ.US,D,20221214,000000,23.8,23.96,23.66,23.8,14169,0
+HWCPZ.US,D,20221215,000000,23.87,24.16,23.6,23.81,24050,0
+HWCPZ.US,D,20221216,000000,23.96,24.238,23.6001,24.01,23197,0
+HWCPZ.US,D,20221219,000000,24.08,24.2155,23.86,24.18,16130,0
+HWCPZ.US,D,20221220,000000,24.18,24.32,24,24.1,20883,0
+HWCPZ.US,D,20221221,000000,24.24,24.43,24.11,24.16,29681,0
+HWCPZ.US,D,20221222,000000,24.2,24.33,23.73,23.73,22461,0
+HWCPZ.US,D,20221223,000000,23.87,23.98,23.6,23.61,17034,0
+HWCPZ.US,D,20221227,000000,23.62,23.9,23.56,23.6,33243,0
+HWCPZ.US,D,20221228,000000,23.73,23.995,22.75,22.79,28490,0
+HWCPZ.US,D,20221229,000000,22.87,23.274,22.82,22.82,11017,0
+HWCPZ.US,D,20221230,000000,23.07,23.4814,22.24,22.61,187928,0
+HWCPZ.US,D,20230103,000000,22.7,22.915,22.7,22.8375,18031,0
+HWCPZ.US,D,20230104,000000,23.09,23.5733,23,23.5733,14031,0
+HWCPZ.US,D,20230105,000000,23.5,23.98,23.3,23.815,18031,0
+HWCPZ.US,D,20230106,000000,23.79,24.236,23.75,24.01,8411,0
+HWCPZ.US,D,20230109,000000,24.04,24.2796,24.02,24.1,14927,0
+HWCPZ.US,D,20230110,000000,24.1,24.26,24.04,24.2399,14600,0
+HWCPZ.US,D,20230111,000000,24.24,24.24,24,24.16,19196,0
+HWCPZ.US,D,20230112,000000,24.29,24.5,24.06,24.25,48504,0
+HWCPZ.US,D,20230113,000000,24.29,24.75,24.26,24.48,32386,0
+HWCPZ.US,D,20230117,000000,24.55,24.6891,24.36,24.47,12143,0
+HWCPZ.US,D,20230118,000000,24.57,24.6618,24.485,24.5118,16110,0
+HWCPZ.US,D,20230119,000000,24.6,24.64,24.0277,24.64,19669,0
+HWCPZ.US,D,20230120,000000,24.66,24.66,24.23,24.57,12582,0
+HWCPZ.US,D,20230123,000000,24.57,24.71,24.535,24.69,19709,0
+HWCPZ.US,D,20230124,000000,24.73,25.335,24.5801,25.125,20957,0
+HWCPZ.US,D,20230125,000000,25.03,25.28,24.8816,25.14,11209,0
+HWCPZ.US,D,20230126,000000,25.12,25.2275,25.02,25.09,18635,0
+HWCPZ.US,D,20230127,000000,25.03,25.23,25,25.1658,23025,0
+HWCPZ.US,D,20230130,000000,25,25.15,24.975,25.15,7966,0
+HWCPZ.US,D,20230131,000000,25.2,25.4,25.02,25.21,21090,0
+HWCPZ.US,D,20230201,000000,25.08,25.33,25,25.18,11147,0
+HWCPZ.US,D,20230202,000000,25.06,25.2809,25,25.08,9683,0
+HWCPZ.US,D,20230203,000000,25,25.34,24.89,25,14417,0
+HWCPZ.US,D,20230206,000000,24.89,25.155,24.89,25.03,12309,0
+HWCPZ.US,D,20230207,000000,25.09,25.18,25.05,25.18,6882,0
+HWCPZ.US,D,20230208,000000,25.18,25.56,25.18,25.27,12119,0
+HWCPZ.US,D,20230209,000000,25.4,25.47,25.115,25.1388,12757,0
+HWCPZ.US,D,20230210,000000,25.26,25.37,25,25.1487,14802,0
+HWCPZ.US,D,20230213,000000,25.24,25.385,25.24,25.2837,3906,0
+HWCPZ.US,D,20230214,000000,25.35,25.35,25.1,25.3,4963,0
+HWCPZ.US,D,20230215,000000,25.3,25.3,25,25,1893,0
+HWCPZ.US,D,20230216,000000,25.2,25.24,25,25.12,9615,0
+HWCPZ.US,D,20230217,000000,25.12,25.12,25.02,25.0201,6905,0
+HWCPZ.US,D,20230221,000000,25.08,25.1417,24.67,24.71,20603,0
+HWCPZ.US,D,20230222,000000,24.85,25.14,24.72,24.72,23318,0
+HWCPZ.US,D,20230223,000000,24.95,25.25,24.93,25.15,10929,0
+HWCPZ.US,D,20230224,000000,25.1,25.1,24.845,24.95,9417,0
+HWCPZ.US,D,20230227,000000,25.09,25.25,24.92,25.25,14644,0
+HWCPZ.US,D,20230228,000000,24.89,25.18,24.65,25.18,21445,0
+HWCPZ.US,D,20230301,000000,25.24,25.2965,24.86,25,8498,0
+HWCPZ.US,D,20230302,000000,24.81,25.14,24.7568,24.99,14305,0
+HWCPZ.US,D,20230303,000000,24.94,25.26,24.94,25.2,8659,0
+HWCPZ.US,D,20230306,000000,25.25,25.3,25.0408,25.29,9437,0
+HWCPZ.US,D,20230307,000000,25.17,25.2,25.06,25.15,7668,0
+HWCPZ.US,D,20230308,000000,25.26,25.35,25,25.15,9949,0
+HWCPZ.US,D,20230309,000000,25.06,25.06,24.73,24.73,12251,0
+HWCPZ.US,D,20230310,000000,24.61,25.04,24.2913,24.68,29854,0
+HWCPZ.US,D,20230313,000000,24.3,24.37,23.1671,24.23,19916,0
+HWCPZ.US,D,20230314,000000,24.26,24.6,23.4316,24.15,25440,0
+HWCPZ.US,D,20230315,000000,23.66,23.94,23.325,23.46,22644,0
+HWCPZ.US,D,20230316,000000,23.27,24.35,22.95,24.1,20318,0
+HWCPZ.US,D,20230317,000000,24,24.1,23.2,23.34,9590,0
+HWCPZ.US,D,20230320,000000,23.45,23.6071,22.01,22.28,51161,0
+HWCPZ.US,D,20230321,000000,22.59,23.3128,22.38,22.74,16843,0
+HWCPZ.US,D,20230322,000000,22.45,23.29,22.45,22.85,11942,0
+HWCPZ.US,D,20230323,000000,22.79,23.48,22.3,22.775,14861,0
+HWCPZ.US,D,20230324,000000,22.07,23.2493,22.07,22.85,9214,0
+HWCPZ.US,D,20230327,000000,22.87,23.25,22.8,23.2499,7606,0
+HWCPZ.US,D,20230328,000000,22.72,23.125,22.72,23.1,6704,0
+HWCPZ.US,D,20230329,000000,23.22,23.6899,23.22,23.4361,10388,0
+HWCPZ.US,D,20230330,000000,23.39,24,23.39,24,9810,0
+HWCPZ.US,D,20230331,000000,23.89,24.34,23.89,24.3,7332,0
+HWCPZ.US,D,20230403,000000,23.5,24.24,23.5,24.22,3921,0
+HWCPZ.US,D,20230404,000000,24.22,24.22,23.8534,24.19,8237,0
+HWCPZ.US,D,20230405,000000,23.77,24.135,23.5026,23.9686,2283,0
+HWCPZ.US,D,20230406,000000,24.08,24.08,23.6,23.9,14801,0
+HWCPZ.US,D,20230410,000000,24.1,24.13,23.845,24.1,5047,0
+HWCPZ.US,D,20230411,000000,23.845,24,23.68,23.75,6494,0
+HWCPZ.US,D,20230412,000000,24,24.1,23.62,23.62,8559,0
+HWCPZ.US,D,20230413,000000,23.72,23.9,23.61,23.62,6799,0
+HWCPZ.US,D,20230414,000000,23.9025,24.19,23.645,24.0082,12652,0
+HWCPZ.US,D,20230417,000000,24.15,24.1899,23.84,23.9952,11953,0
+HWCPZ.US,D,20230418,000000,23.96,24.1746,23.6515,23.91,11783,0
+HWCPZ.US,D,20230419,000000,23.91,24.0946,23.559,23.8772,7886,0
+HWCPZ.US,D,20230420,000000,23.98,24.0795,23.61,24.03,8118,0
+HWCPZ.US,D,20230421,000000,24,24,23.76,23.875,3351,0
+HWCPZ.US,D,20230424,000000,23.85,23.99,23.667,23.9309,5566,0
+HWCPZ.US,D,20230425,000000,23.93,24.19,23.6,24.19,10476,0
+HWCPZ.US,D,20230426,000000,23.97,24.18,23.6101,23.82,7566,0
+HWCPZ.US,D,20230427,000000,23.82,24.1477,23.79,24.1477,5350,0
+HWCPZ.US,D,20230428,000000,24.03,24.78,24,24.78,20370,0
+HWCPZ.US,D,20230501,000000,23.86,24.62,23.86,24.14,17811,0
+HWCPZ.US,D,20230502,000000,23.81,23.9972,23.5,23.6,10226,0
+HWCPZ.US,D,20230503,000000,23.54,23.91,23.5,23.5,17153,0
+HWCPZ.US,D,20230504,000000,23.3,23.3,22.3,22.9175,32732,0
+HWCPZ.US,D,20230505,000000,23.05,23.08,22.405,22.5099,28018,0
+HWCPZ.US,D,20230508,000000,22.55,22.97,22.33,22.3999,12157,0
+HWCPZ.US,D,20230509,000000,22.37,22.5331,21.82,21.87,13153,0
+HWCPZ.US,D,20230510,000000,22.01,22.5979,20.55,21,31989,0
+HWCPZ.US,D,20230511,000000,20.97,21,20.44,20.81,19200,0
+HWCPZ.US,D,20230512,000000,20.57,20.73,20.16,20.37,34450,0
+HWCPZ.US,D,20230515,000000,20.9,20.9,19.8593,20.05,19514,0
+HWCPZ.US,D,20230516,000000,19.77,19.988,19.625,19.625,21297,0
+HWCPZ.US,D,20230517,000000,19.8,21.1928,19.5243,20.69,67791,0
+HWCPZ.US,D,20230518,000000,20.55,21,20.5,20.675,28794,0
+HWCPZ.US,D,20230519,000000,20.68,20.747,19.8,20.14,41302,0
+HWCPZ.US,D,20230522,000000,20.05,20.624,19.75,20.37,53965,0
+HWCPZ.US,D,20230523,000000,20.34,21.1599,20.3284,20.86,27022,0
+HWCPZ.US,D,20230524,000000,20.8,20.8,20.44,20.6,23813,0
+HWCPZ.US,D,20230525,000000,20.36,20.54,20.11,20.35,26605,0
+HWCPZ.US,D,20230526,000000,20.35,20.99,20.35,20.89,17171,0
+HWCPZ.US,D,20230530,000000,21.03,21.2999,20.7579,21.11,18453,0
+HWCPZ.US,D,20230531,000000,20.79,21,20.35,20.87,38130,0
+HWCPZ.US,D,20230601,000000,20.95,21.7394,20.95,21.48,27252,0
+HWCPZ.US,D,20230602,000000,21.89,22.36,21.775,22.244,24477,0
+HWCPZ.US,D,20230605,000000,21.83,22.27,21.765,22.07,20731,0
+HWCPZ.US,D,20230606,000000,21.95,22.7494,21.93,22.66,33039,0
+HWCPZ.US,D,20230607,000000,22.67,22.9999,22.5901,22.92,13427,0
+HWCPZ.US,D,20230608,000000,22.85,22.9875,22.01,22.65,13465,0
+HWCPZ.US,D,20230609,000000,22.53,22.7099,22.23,22.51,5680,0
+HWCPZ.US,D,20230612,000000,22.55,22.55,21.92,21.99,10508,0
+HWCPZ.US,D,20230613,000000,22.03,22.1966,21.73,21.9,17257,0
+HWCPZ.US,D,20230614,000000,21.83,21.99,21.35,21.82,15544,0
+HWCPZ.US,D,20230615,000000,21.78,22.41,21.563,22.41,24639,0
+HWCPZ.US,D,20230616,000000,22.1,22.396,22.05,22.23,7907,0
+HWCPZ.US,D,20230620,000000,22.33,22.67,22.2001,22.6059,12687,0
+HWCPZ.US,D,20230621,000000,22.2,22.72,22.2,22.7,5829,0
+HWCPZ.US,D,20230622,000000,22.73,22.8,22.38,22.7,12051,0
+HWCPZ.US,D,20230623,000000,22.64,22.64,22.3982,22.42,14606,0
+HWCPZ.US,D,20230626,000000,22.5879,22.8,22.42,22.8,3317,0
+HWCPZ.US,D,20230627,000000,22.4,22.5,22.2,22.45,8333,0
+HWCPZ.US,D,20230628,000000,22.35,22.62,22.2,22.62,8106,0
+HWCPZ.US,D,20230629,000000,22.43,22.43,22.15,22.2573,4251,0
+HWCPZ.US,D,20230630,000000,22.38,23.06,22.38,23.06,23082,0
+HWCPZ.US,D,20230703,000000,22.89,23.45,22.89,23.45,3282,0
+HWCPZ.US,D,20230705,000000,23.2526,23.5799,23.05,23.15,13894,0
+HWCPZ.US,D,20230706,000000,23,23.3699,22.4,22.9,17716,0
+HWCPZ.US,D,20230707,000000,22.9089,23.31,22.75,22.975,7848,0
+HWCPZ.US,D,20230710,000000,23.29,23.4,22.852,23.19,6521,0
+HWCPZ.US,D,20230711,000000,23.03,23.3899,23,23.25,1852,0
+HWCPZ.US,D,20230712,000000,23.36,23.53,23.1714,23.42,17114,0
+HWCPZ.US,D,20230713,000000,23.4,23.96,23.4,23.68,16082,0
+HWCPZ.US,D,20230714,000000,23.6189,23.74,23.2001,23.49,2411,0
+HWCPZ.US,D,20230717,000000,23.2001,23.3284,23.2,23.23,2217,0
+HWCPZ.US,D,20230718,000000,23.14,23.2519,23.1233,23.2,3841,0
+HWCPZ.US,D,20230719,000000,23.18,23.6499,22.9901,23.49,9561,0
+HWCPZ.US,D,20230720,000000,23.38,23.38,22.97,23.04,6418,0
+HWCPZ.US,D,20230721,000000,23.15,23.6499,22.97,23.6499,4802,0
+HWCPZ.US,D,20230724,000000,23.35,23.5,23.06,23.34,2288,0
+HWCPZ.US,D,20230725,000000,23.3,23.4999,23.29,23.395,3349,0
+HWCPZ.US,D,20230726,000000,23.55,23.55,23.29,23.29,4856,0
+HWCPZ.US,D,20230727,000000,23.41,23.49,23.09,23.315,6068,0
+HWCPZ.US,D,20230728,000000,23.61,23.65,23.285,23.38,8093,0
+HWCPZ.US,D,20230731,000000,23.25,23.74,23.1559,23.74,6168,0
+HWCPZ.US,D,20230801,000000,23.7399,23.7399,23.25,23.6394,4930,0
+HWCPZ.US,D,20230802,000000,23.55,23.69,23.35,23.36,5167,0
+HWCPZ.US,D,20230803,000000,23.28,23.6999,23.25,23.63,11570,0
+HWCPZ.US,D,20230804,000000,23.6,23.75,23.5,23.75,6746,0
+HWCPZ.US,D,20230807,000000,23.3965,23.7494,23.3965,23.6706,8525,0
+HWCPZ.US,D,20230808,000000,23.46,23.6499,23.25,23.41,6046,0
+HWCPZ.US,D,20230809,000000,23.7103,23.7499,23.4,23.4,1990,0
+HWCPZ.US,D,20230810,000000,23.49,23.49,23.2501,23.43,4988,0
+HWCPZ.US,D,20230811,000000,23.3931,23.4799,23.26,23.3,2685,0
+HWCPZ.US,D,20230814,000000,23.43,23.5,23.43,23.5,4411,0
+HWCPZ.US,D,20230815,000000,23.4,23.6,23.28,23.28,5155,0
+HWCPZ.US,D,20230816,000000,23.375,23.6787,23.375,23.6787,4285,0
+HWCPZ.US,D,20230817,000000,23.68,23.69,23.3034,23.68,5987,0
+HWCPZ.US,D,20230818,000000,23.6,23.68,23.2505,23.6572,5393,0
+HWCPZ.US,D,20230821,000000,23.5044,23.69,23.2984,23.575,4298,0
+HWCPZ.US,D,20230822,000000,23.44,23.6799,23.38,23.38,5313,0
+HWCPZ.US,D,20230823,000000,23.5,23.75,23.49,23.75,10214,0
+HWCPZ.US,D,20230824,000000,23.73,23.73,23.3501,23.52,10244,0
+HWCPZ.US,D,20230825,000000,23.525,23.5472,23.3675,23.3675,3339,0
+HWCPZ.US,D,20230828,000000,23.36,23.5961,23.36,23.44,4010,0
+HWCPZ.US,D,20230829,000000,23.43,23.52,23.25,23.26,16281,0
+HWCPZ.US,D,20230830,000000,23.28,23.5701,23.28,23.33,2876,0
+HWCPZ.US,D,20230831,000000,23.08,23.4,23.0165,23.4,21173,0
+HWCPZ.US,D,20230901,000000,23.2,23.2,23.2,23.2,400,0
+HWCPZ.US,D,20230905,000000,23.15,23.3,23,23,6560,0
+HWCPZ.US,D,20230906,000000,23.1,23.37,23.06,23.37,8831,0
+HWCPZ.US,D,20230907,000000,23.35,23.35,23.1903,23.1903,1945,0
+HWCPZ.US,D,20230908,000000,23.175,23.1928,23.15,23.1928,773,0
+HWCPZ.US,D,20230911,000000,23.13,23.4,22.8345,23.22,4122,0
+HWCPZ.US,D,20230912,000000,23.07,23.3899,22.8819,23.28,2328,0
+HWCPZ.US,D,20230913,000000,23.0536,23.38,22.9001,23.31,7495,0
+HWCPZ.US,D,20230914,000000,23.2069,23.79,23.13,23.79,5044,0
+HWCPZ.US,D,20230915,000000,23.75,23.85,23.38,23.85,8748,0
+HWCPZ.US,D,20230918,000000,23.37,23.8,23.37,23.8,3478,0
+HWCPZ.US,D,20230919,000000,23.71,24.45,23.605,24.18,21777,0
+HWCPZ.US,D,20230920,000000,24.28,24.28,23.99,24.04,6255,0
+HWCPZ.US,D,20230921,000000,23.78,23.8,23.4,23.4,5391,0
+HWCPZ.US,D,20230922,000000,23.6,23.9927,23.12,23.12,8171,0
+HWCPZ.US,D,20230925,000000,23.15,23.4156,23.01,23.02,5808,0
+HWCPZ.US,D,20230926,000000,23.05,23.1575,22.57,22.71,14079,0
+HWCPZ.US,D,20230927,000000,22.94,22.94,22.5001,22.86,6487,0
+HWCPZ.US,D,20230928,000000,23,23.9899,22.81,22.81,10761,0
+HWCPZ.US,D,20230929,000000,23.18,23.9599,22.92,23.84,19878,0
+HWCPZ.US,D,20231002,000000,23.67,23.8,23.42,23.7886,4059,0
+HWCPZ.US,D,20231003,000000,23.63,23.63,22.75,22.75,19833,0
+HWCPZ.US,D,20231004,000000,23.6,23.6,21.98,22,7832,0
+HWCPZ.US,D,20231005,000000,22,22.3926,21.24,21.35,9844,0
+HWCPZ.US,D,20231006,000000,21.19,21.68,21.05,21.4,5366,0
+HWCPZ.US,D,20231009,000000,21.54,22.5,21.5,22.305,9538,0
+HWCPZ.US,D,20231010,000000,21.91,22.4987,21.76,22.21,8314,0
+HWCPZ.US,D,20231011,000000,22.5,22.5,22.2388,22.29,5669,0
+HWCPZ.US,D,20231012,000000,22.49,22.49,22.0882,22.29,3440,0
+HWCPZ.US,D,20231013,000000,22.06,23.49,22.06,22.4899,2373,0
+HWCPZ.US,D,20231016,000000,22.6847,22.6847,22.05,22.05,2745,0
+HWCPZ.US,D,20231017,000000,21.84,22.5299,21.84,22,3381,0
+HWCPZ.US,D,20231018,000000,22.2,22.4992,21.9869,22.03,7431,0
+HWCPZ.US,D,20231019,000000,22.1364,22.5,21.6561,22.45,13832,0
+HWCPZ.US,D,20231020,000000,22.11,22.6,21.6632,22.5,27660,0
+HWCPZ.US,D,20231023,000000,22.3177,22.5075,21.6,22.5,19707,0
+HWCPZ.US,D,20231024,000000,22.5,22.95,21.8893,22.8054,7693,0
+HWCPZ.US,D,20231025,000000,22.87,22.87,22.49,22.6,3370,0
+HWCPZ.US,D,20231026,000000,22.325,22.5303,22.12,22.12,3344,0
+HWCPZ.US,D,20231027,000000,22.07,22.1,21.61,21.7574,4467,0
+HWCPZ.US,D,20231030,000000,22,22.26,22,22.1693,2052,0
+HWCPZ.US,D,20231031,000000,21.99,22.28,21.76,21.76,4610,0
+HWCPZ.US,D,20231101,000000,22.0872,22.2632,21.7652,22.26,3948,0
+HWCPZ.US,D,20231102,000000,22.31,23.21,22.31,22.7225,8929,0
+HWCPZ.US,D,20231103,000000,23.01,23.01,22.77,22.78,10856,0
+HWCPZ.US,D,20231106,000000,22.89,22.89,22.5602,22.73,5352,0
+HWCPZ.US,D,20231107,000000,22.54,22.7136,22.3001,22.3909,3500,0
+HWCPZ.US,D,20231108,000000,22.55,22.62,22.45,22.45,21774,0
+HWCPZ.US,D,20231109,000000,22.39,22.43,22.2846,22.32,3765,0
+HWCPZ.US,D,20231110,000000,22.3444,22.88,22.3444,22.42,10733,0
+HWCPZ.US,D,20231113,000000,22.42,22.48,22.4,22.48,2399,0
+HWCPZ.US,D,20231114,000000,22.65,22.98,22.55,22.73,19573,0
+HWCPZ.US,D,20231115,000000,22.71,23.115,22.6,22.7898,16972,0
+HWCPZ.US,D,20231116,000000,23,23.3831,22.9128,22.94,4962,0
+HWCPZ.US,D,20231117,000000,23.1753,23.4,23.1753,23.3646,7403,0
+HWCPZ.US,D,20231120,000000,23.3808,23.5899,23.3,23.3,8642,0
+HWCPZ.US,D,20231121,000000,23.3,23.3,22.96,23.03,3603,0
+HWCPZ.US,D,20231122,000000,23.22,23.2993,22.62,22.9039,6007,0
+HWCPZ.US,D,20231124,000000,23.08,23.08,23.08,23.08,626,0
+HWCPZ.US,D,20231127,000000,23.105,23.44,23.105,23.33,6953,0
+HWCPZ.US,D,20231128,000000,23.25,23.8,23.22,23.3,4374,0
+HWCPZ.US,D,20231129,000000,23.75,23.75,23.5,23.7,7583,0
+HWCPZ.US,D,20231130,000000,23.25,24.24,23.25,24.24,31305,0
+HWCPZ.US,D,20231201,000000,24,24.39,24,24.39,6220,0
+HWCPZ.US,D,20231204,000000,24.1001,24.4,24.1001,24.4,11948,0
+HWCPZ.US,D,20231205,000000,24.35,24.448,24.2501,24.35,4988,0
+HWCPZ.US,D,20231206,000000,24.35,24.35,24.2,24.34,7382,0
+HWCPZ.US,D,20231207,000000,24.35,24.35,24.0501,24.29,9533,0
+HWCPZ.US,D,20231208,000000,24.25,24.25,23.76,23.8543,4012,0
+HWCPZ.US,D,20231211,000000,23.79,23.91,23.75,23.875,6749,0
+HWCPZ.US,D,20231212,000000,24.31,24.34,23.5434,24.1245,7674,0
+HWCPZ.US,D,20231213,000000,24.05,24.44,23.815,24.325,8449,0
+HWCPZ.US,D,20231214,000000,24.39,24.79,24.39,24.5265,20368,0
+HWCPZ.US,D,20231215,000000,24.74,24.74,24.03,24.68,10388,0
+HWCPZ.US,D,20231218,000000,24.8,24.9727,24.7,24.94,27521,0
+HWCPZ.US,D,20231219,000000,24.87,25.3359,24.87,25.2,11927,0
+HWCPZ.US,D,20231220,000000,25.27,25.27,24.87,25.09,12706,0
+HWCPZ.US,D,20231221,000000,25.19,25.19,24.97,25.1733,3426,0
+HWCPZ.US,D,20231222,000000,25.42,25.58,24.7,24.7,5861,0
+HWCPZ.US,D,20231226,000000,24.74,25.1825,24.54,24.54,6655,0
+HWCPZ.US,D,20231227,000000,24.672,25.16,24.28,25.125,10287,0
+HWCPZ.US,D,20231228,000000,25.12,25.12,24.59,24.83,8002,0
+HWCPZ.US,D,20231229,000000,24.77,25.49,24.63,25.4,38600,0
+HWCPZ.US,D,20240102,000000,24.8,25.395,24.8,24.9,9967,0
+HWCPZ.US,D,20240103,000000,25.06,25.18,24.89,24.89,6197,0
+HWCPZ.US,D,20240104,000000,25.025,25.14,24.66,25.1,6474,0
+HWCPZ.US,D,20240105,000000,25,25.2,24.96,25.06,4509,0
+HWCPZ.US,D,20240108,000000,25,25,24.65,24.93,8159,0
+HWCPZ.US,D,20240109,000000,24.945,25.05,24.66,24.8448,11628,0
+HWCPZ.US,D,20240110,000000,24.93,24.9609,24.7,24.77,13707,0
+HWCPZ.US,D,20240111,000000,24.82,24.915,24.74,24.82,3920,0
+HWCPZ.US,D,20240112,000000,24.89,24.93,24.87,24.9,3289,0
+HWCPZ.US,D,20240116,000000,24.76,25,24.53,24.53,10365,0
+HWCPZ.US,D,20240117,000000,24.5,24.9,24.3163,24.65,5877,0
+HWCPZ.US,D,20240118,000000,24.65,24.65,23.85,24,11430,0
+HWCPZ.US,D,20240119,000000,24.1,24.355,24.05,24.34,5065,0
+HWCPZ.US,D,20240122,000000,24.5,24.8199,24.5,24.76,1766,0
+HWCPZ.US,D,20240123,000000,24.29,24.7392,24.29,24.63,4551,0
+HWCPZ.US,D,20240124,000000,24.94,24.94,24.46,24.46,14909,0
+HWCPZ.US,D,20240125,000000,24.5,24.8899,24.5,24.8,19613,0
+HWCPZ.US,D,20240126,000000,24.8,24.96,24.67,24.96,6036,0
+HWCPZ.US,D,20240129,000000,24.95,25.1194,24.8,25.1194,3920,0
+HWCPZ.US,D,20240130,000000,24.99,25,24.7001,24.92,14755,0
+HWCPZ.US,D,20240131,000000,24.85,24.8682,24.31,24.35,6050,0
+HWCPZ.US,D,20240201,000000,24.5,24.6,23.33,24.05,21367,0
+HWCPZ.US,D,20240202,000000,24.1,24.125,23.58,24.02,6965,0
+HWCPZ.US,D,20240205,000000,24.0789,24.75,24.0789,24.18,3879,0
+HWCPZ.US,D,20240206,000000,24.4,24.58,24.23,24.43,6779,0
+HWCPZ.US,D,20240207,000000,24.14,24.57,23.754,24.4,10922,0
+HWCPZ.US,D,20240208,000000,24.4,24.55,24.4,24.55,4233,0
+HWCPZ.US,D,20240209,000000,24.71,24.71,24.7,24.7,1233,0
+HWCPZ.US,D,20240212,000000,24.3351,24.88,24.3351,24.85,7919,0
+HWCPZ.US,D,20240213,000000,24.52,24.52,24.42,24.46,1558,0
+HWCPZ.US,D,20240214,000000,24.42,24.6199,24.35,24.35,3609,0
+HWCPZ.US,D,20240215,000000,24.39,24.6821,24.35,24.6099,5206,0
+HWCPZ.US,D,20240216,000000,24.33,24.49,24.2793,24.3,3889,0
+HWCPZ.US,D,20240220,000000,24.46,24.48,24.25,24.48,1827,0
+HWCPZ.US,D,20240221,000000,24.4661,24.66,24.2849,24.44,10696,0
+HWCPZ.US,D,20240222,000000,24.55,24.59,24.474,24.59,2823,0
+HWCPZ.US,D,20240223,000000,24.6,24.88,24.6,24.88,6404,0
+HWCPZ.US,D,20240226,000000,25.0514,25.18,24.7701,25.18,15099,0
+HWCPZ.US,D,20240227,000000,24.9685,25.15,24.9685,24.9701,4641,0
+HWCPZ.US,D,20240228,000000,24.8201,25.05,24.8201,25.05,3104,0
+HWCPZ.US,D,20240229,000000,24.65,24.85,24.61,24.62,9817,0
+HWCPZ.US,D,20240301,000000,24.62,24.8399,24.46,24.46,1781,0
+HWCPZ.US,D,20240304,000000,24.65,24.7,24.55,24.67,3076,0
+HWCPZ.US,D,20240305,000000,24.23,24.5705,24.23,24.5526,3159,0
+HWCPZ.US,D,20240306,000000,24.72,24.72,24.02,24.2997,11849,0
+HWCPZ.US,D,20240307,000000,24.32,24.72,24.32,24.6,21657,0
+HWCPZ.US,D,20240308,000000,24.55,24.67,24.55,24.67,4864,0
+HWCPZ.US,D,20240311,000000,24.745,24.8,24.745,24.8,1214,0
+HWCPZ.US,D,20240312,000000,24.6201,24.85,24.6201,24.81,3916,0
+HWCPZ.US,D,20240313,000000,24.85,25.15,24.85,24.99,9919,0
+HWCPZ.US,D,20240314,000000,24.99,24.99,24.73,24.82,5285,0
+HWCPZ.US,D,20240315,000000,24.8,24.93,24.62,24.62,4128,0
+HWCPZ.US,D,20240318,000000,25.03,25.03,24.64,24.78,10721,0
+HWCPZ.US,D,20240319,000000,24.77,24.9455,24.6301,24.79,10298,0
+HWCPZ.US,D,20240320,000000,24.77,24.95,24.13,24.68,14299,0
+HWCPZ.US,D,20240321,000000,24.8,24.9,24.63,24.88,10559,0
+HWCPZ.US,D,20240322,000000,24.93,24.93,24.63,24.7,20278,0
+HWCPZ.US,D,20240325,000000,24.7529,24.81,24.58,24.7,3803,0
+HWCPZ.US,D,20240326,000000,24.66,24.8199,24.42,24.58,5412,0
+HWCPZ.US,D,20240327,000000,24.77,24.77,24.46,24.6348,6360,0
+HWCPZ.US,D,20240328,000000,24.68,24.6818,24.4701,24.62,4656,0
+HWCPZ.US,D,20240401,000000,24.6,24.73,24.45,24.67,8196,0
+HWCPZ.US,D,20240402,000000,24.65,24.67,24.6,24.6,3599,0
+HWCPZ.US,D,20240403,000000,24.85,24.85,24.5,24.6341,1102,0
+HWCPZ.US,D,20240404,000000,24.6,24.7,24.25,24.67,8603,0
+HWCPZ.US,D,20240405,000000,24.6,24.75,24.5,24.5,7126,0
+HWCPZ.US,D,20240408,000000,24.66,24.7,24.4501,24.63,8784,0
+HWCPZ.US,D,20240409,000000,24.46,24.555,24.41,24.5,6504,0
+HWCPZ.US,D,20240410,000000,24.3913,24.5799,23.58,24.04,7218,0
+HWCPZ.US,D,20240411,000000,24.01,24.01,23.5,23.8,14296,0
+HWCPZ.US,D,20240412,000000,23.55,24.65,23.55,23.94,6968,0
+HWCPZ.US,D,20240415,000000,23.62,23.74,22.68,22.9,21416,0
+HWCPZ.US,D,20240416,000000,22.89,23.18,22.81,22.95,11472,0
+HWCPZ.US,D,20240417,000000,23.17,23.32,23.01,23.105,22800,0
+HWCPZ.US,D,20240418,000000,23.1,23.25,22.92,22.97,20823,0
+HWCPZ.US,D,20240419,000000,22.98,23.05,22.96,23,2984,0
+HWCPZ.US,D,20240422,000000,23.08,23.2904,23.01,23.2904,8292,0
+HWCPZ.US,D,20240423,000000,23.24,23.5286,23.24,23.46,11418,0
+HWCPZ.US,D,20240424,000000,23.45,23.59,23.25,23.52,10730,0
+HWCPZ.US,D,20240425,000000,23.1594,23.4484,23.15,23.18,5488,0
+HWCPZ.US,D,20240426,000000,23.04,23.2,23.04,23.14,4925,0
+HWCPZ.US,D,20240429,000000,23.21,23.4199,23.08,23.09,16102,0
+HWCPZ.US,D,20240430,000000,22.98,23.11,22.63,22.74,47457,0
+HWCPZ.US,D,20240501,000000,22.88,23.12,22.82,23.05,18219,0
+HWCPZ.US,D,20240502,000000,23.12,23.23,23.1,23.2,6433,0
+HWCPZ.US,D,20240503,000000,23.44,23.67,23.42,23.58,11524,0
+HWCPZ.US,D,20240506,000000,23.5441,23.84,23.5441,23.7,18785,0
+HWCPZ.US,D,20240507,000000,23.93,23.93,23.55,23.55,5433,0
+HWCPZ.US,D,20240508,000000,23.68,23.68,23.25,23.45,11031,0
+HWCPZ.US,D,20240509,000000,23.45,23.5,23.31,23.39,5684,0
+HWCPZ.US,D,20240510,000000,23.44,23.46,23.2901,23.4,5921,0
+HWCPZ.US,D,20240513,000000,23.5,23.6179,23.4,23.57,10625,0
+HWCPZ.US,D,20240514,000000,23.56,23.6165,23.34,23.49,6967,0
+HWCPZ.US,D,20240515,000000,23.72,23.82,23.62,23.8,7806,0
+HWCPZ.US,D,20240516,000000,23.79,23.79,23.655,23.77,4914,0
+HWCPZ.US,D,20240517,000000,23.4942,23.7899,23.4942,23.74,3346,0
+HWCPZ.US,D,20240520,000000,23.7795,23.8,23.7,23.8,4490,0
+HWCPZ.US,D,20240521,000000,23.6001,23.8,23.53,23.7,11181,0
+HWCPZ.US,D,20240522,000000,23.72,23.72,23.5505,23.7,6157,0
+HWCPZ.US,D,20240523,000000,23.74,23.74,23.34,23.5654,43460,0
+HWCPZ.US,D,20240524,000000,23.58,23.73,23.58,23.65,11325,0
+HWCPZ.US,D,20240528,000000,23.7,23.75,23.6,23.6,6384,0
+HWCPZ.US,D,20240529,000000,23.6,23.63,23.4,23.6,16276,0
+HWCPZ.US,D,20240530,000000,23.6,23.64,23.6,23.64,795,0
+HWCPZ.US,D,20240531,000000,23.45,23.71,23.23,23.61,23364,0
+HWCPZ.US,D,20240603,000000,23.52,23.61,23.32,23.52,2914,0
+HWCPZ.US,D,20240604,000000,23.45,23.65,23.45,23.6,3682,0
+HWCPZ.US,D,20240605,000000,23.49,23.49,23.3861,23.45,1394,0
+HWCPZ.US,D,20240606,000000,23.61,23.6923,23.5,23.69,3097,0
+HWCPZ.US,D,20240607,000000,23.65,23.71,23.58,23.71,3079,0
+HWCPZ.US,D,20240610,000000,23.51,23.585,23.37,23.49,3826,0
+HWCPZ.US,D,20240611,000000,23.34,23.5799,23.3,23.31,8103,0
+HWCPZ.US,D,20240612,000000,23.35,23.572,23.32,23.37,5920,0
+HWCPZ.US,D,20240613,000000,23.42,23.51,23.3132,23.45,4009,0
+HWCPZ.US,D,20240614,000000,23.3,23.5178,23.3,23.33,1627,0
+HWCPZ.US,D,20240617,000000,23.34,23.505,23.33,23.4,8625,0
+HWCPZ.US,D,20240618,000000,23.38,23.44,23.22,23.31,28975,0
+HWCPZ.US,D,20240620,000000,23.4,23.4,23.15,23.28,9895,0
+HWCPZ.US,D,20240621,000000,23.38,23.38,23.2,23.21,10528,0
+HWCPZ.US,D,20240624,000000,23.25,23.41,23.21,23.21,19110,0
+HWCPZ.US,D,20240625,000000,23.31,23.31,23.26,23.29,6560,0
+HWCPZ.US,D,20240626,000000,23.25,23.32,23.2353,23.2498,4512,0
+HWCPZ.US,D,20240627,000000,23.16,23.43,23.16,23.23,13862,0
+HWCPZ.US,D,20240628,000000,23.2,23.245,23.05,23.05,15108,0
+HWCPZ.US,D,20240701,000000,23.08,23.1499,22.89,22.895,37195,0
+HWCPZ.US,D,20240702,000000,23.01,23.1442,22.9537,23,4062,0
+HWCPZ.US,D,20240703,000000,23.1,23.2799,23.08,23.2799,1685,0
+HWCPZ.US,D,20240705,000000,23.16,23.16,23.085,23.1,10060,0
+HWCPZ.US,D,20240708,000000,23.1015,23.2882,23.1,23.14,12862,0
+HWCPZ.US,D,20240709,000000,23.19,23.19,23.02,23.05,7511,0
+HWCPZ.US,D,20240710,000000,22.99,23.1399,22.91,23,25705,0
+HWCPZ.US,D,20240711,000000,23.17,23.268,23.1,23.19,15493,0
+HWCPZ.US,D,20240712,000000,23.32,23.5099,23.25,23.28,7867,0
+HWCPZ.US,D,20240715,000000,23.29,23.5,23.29,23.46,18658,0
+HWCPZ.US,D,20240716,000000,23.51,23.67,23.47,23.5,12040,0
+HWCPZ.US,D,20240717,000000,23.58,23.59,23.4,23.4893,19759,0
+HWCPZ.US,D,20240718,000000,23.42,23.6,23.42,23.5,4771,0
+HWCPZ.US,D,20240719,000000,23.4805,23.4805,23.4805,23.4805,760,0
+HWCPZ.US,D,20240722,000000,23.6013,23.63,23.55,23.55,1486,0
+HWCPZ.US,D,20240723,000000,23.62,23.62,23.515,23.54,4847,0
+HWCPZ.US,D,20240724,000000,23.45,23.45,23.2,23.235,30468,0
+HWCPZ.US,D,20240725,000000,23.3,23.52,23.29,23.46,23820,0
+HWCPZ.US,D,20240726,000000,23.3201,23.53,23.3201,23.49,1735,0
+HWCPZ.US,D,20240729,000000,23.475,23.55,23.45,23.52,6741,0
+HWCPZ.US,D,20240730,000000,23.6389,23.6389,23.44,23.52,9340,0
+HWCPZ.US,D,20240731,000000,23.47,23.6,23.43,23.48,10505,0
+HWCPZ.US,D,20240801,000000,23.5,23.64,23.2701,23.64,9026,0
+HWCPZ.US,D,20240802,000000,23.22,23.69,23.22,23.66,7779,0
+HWCPZ.US,D,20240805,000000,23.21,23.51,23,23.36,10846,0
+HWCPZ.US,D,20240806,000000,23.32,23.59,23.26,23.59,7913,0
+HWCPZ.US,D,20240807,000000,23.64,23.7099,23.39,23.67,19740,0
+HWCPZ.US,D,20240808,000000,23.45,23.85,23.45,23.77,12586,0
+HWCPZ.US,D,20240809,000000,23.6,23.66,23.53,23.6,4700,0
+HWCPZ.US,D,20240812,000000,23.52,23.5825,23.4,23.463,8090,0
+HWCPZ.US,D,20240813,000000,23.62,23.62,23.51,23.51,1200,0
+HWCPZ.US,D,20240814,000000,23.72,23.7399,23.62,23.68,2317,0
+HWCPZ.US,D,20240815,000000,23.79,23.79,23.6547,23.6547,4781,0
+HWCPZ.US,D,20240816,000000,23.8175,24,23.744,23.9999,16011,0
+HWCPZ.US,D,20240819,000000,23.98,24.16,23.98,24.09,4910,0
+HWCPZ.US,D,20240820,000000,24.18,24.2,24.13,24.18,6500,0
+HWCPZ.US,D,20240821,000000,24.2594,24.27,24.1911,24.1911,14290,0
+HWCPZ.US,D,20240822,000000,24.26,24.27,24.201,24.23,4765,0
+HWCPZ.US,D,20240823,000000,24.23,24.44,24.23,24.43,7462,0
+HWCPZ.US,D,20240826,000000,24.5,24.58,24.43,24.52,8744,0
+HWCPZ.US,D,20240827,000000,24.4,24.6,24.4,24.525,10010,0
+HWCPZ.US,D,20240828,000000,24.59,24.78,24.545,24.78,10405,0
+HWCPZ.US,D,20240829,000000,24.9,25.04,24.6717,24.85,8170,0
+HWCPZ.US,D,20240830,000000,24.45,24.6999,24.45,24.55,6584,0
+HWCPZ.US,D,20240903,000000,24.66,24.98,24.66,24.93,10387,0
+HWCPZ.US,D,20240904,000000,24.98,24.98,24.74,24.82,6660,0
+HWCPZ.US,D,20240905,000000,24.82,24.98,24.82,24.98,4253,0
+HWCPZ.US,D,20240906,000000,24.98,25.148,24.86,25.148,5493,0
+HWCPZ.US,D,20240909,000000,25.15,25.15,24.7669,24.91,11936,0
+HWCPZ.US,D,20240910,000000,24.91,25.015,24.77,25.015,10084,0
+HWCPZ.US,D,20240911,000000,25.02,25.02,24.895,25,4126,0
+HWCPZ.US,D,20240912,000000,25.11,25.11,24.99,25,2960,0
+HWCPZ.US,D,20240913,000000,25,25,24.82,24.905,12840,0
+HWCPZ.US,D,20240916,000000,25,25.14,24.8201,25.14,5529,0
+HWCPZ.US,D,20240917,000000,25.1,25.15,24.99,25.075,6171,0
+HWCPZ.US,D,20240918,000000,25.05,25.05,24.95,24.96,7896,0
+HWCPZ.US,D,20240919,000000,25.03,25.2,24.96,25.2,9920,0
+HWCPZ.US,D,20240920,000000,25.17,25.2,25,25.11,14524,0
+HWCPZ.US,D,20240923,000000,25.2,25.2,25,25.17,4361,0
+HWCPZ.US,D,20240924,000000,25.11,25.17,25.058,25.058,3297,0
+HWCPZ.US,D,20240925,000000,25.14,25.2,25.095,25.2,5740,0
+HWCPZ.US,D,20240926,000000,25.25,25.25,25,25.1,13663,0
+HWCPZ.US,D,20240927,000000,25.1325,25.25,25.125,25.225,9543,0
+HWCPZ.US,D,20240930,000000,25.25,26.19,25.11,26.12,64885,0
+HWCPZ.US,D,20241001,000000,25.9,26,25.68,25.68,22365,0
+HWCPZ.US,D,20241002,000000,25.7,25.84,25.41,25.77,17488,0
+HWCPZ.US,D,20241003,000000,25.75,25.75,25.5591,25.61,9280,0
+HWCPZ.US,D,20241004,000000,25.81,25.81,25.25,25.41,12848,0
+HWCPZ.US,D,20241007,000000,25.265,25.27,25,25,12530,0
+HWCPZ.US,D,20241008,000000,24.977,25.4,24.93,25.13,3152,0
+HWCPZ.US,D,20241009,000000,25.3499,25.3499,25.02,25.06,4994,0
+HWCPZ.US,D,20241010,000000,25.2932,25.3003,25.0001,25.0001,2252,0
+HWCPZ.US,D,20241011,000000,25.1,25.24,25.01,25.24,3408,0
+HWCPZ.US,D,20241014,000000,25.19,25.19,25.19,25.19,1429,0
+HWCPZ.US,D,20241015,000000,25.21,25.25,25.21,25.25,3777,0
+HWCPZ.US,D,20241016,000000,25.383,25.42,25.37,25.42,3123,0
+HWCPZ.US,D,20241017,000000,25.3333,25.3333,25.275,25.275,662,0
+HWCPZ.US,D,20241018,000000,25.21,25.335,25.21,25.335,2265,0
+HWCPZ.US,D,20241021,000000,25.26,25.26,25.1,25.1,1937,0
+HWCPZ.US,D,20241022,000000,25.06,25.1599,24.96,24.9601,3833,0
+HWCPZ.US,D,20241023,000000,24.96,24.9733,24.82,24.8463,6756,0
+HWCPZ.US,D,20241024,000000,24.97,24.97,24.7063,24.905,6617,0
+HWCPZ.US,D,20241025,000000,25.032,25.42,24.65,24.84,12724,0
+HWCPZ.US,D,20241028,000000,24.97,24.97,24.77,24.92,2737,0
+HWCPZ.US,D,20241029,000000,24.6923,25.0603,24.62,24.93,2342,0
+HWCPZ.US,D,20241030,000000,24.99,25.0409,24.9,25,3214,0
+HWCPZ.US,D,20241031,000000,25.09,25.09,24.45,24.7,20335,0
+HWCPZ.US,D,20241101,000000,24.75,24.75,24.61,24.65,3118,0
+HWCPZ.US,D,20241104,000000,24.65,25,24.64,24.7,3364,0
+HWCPZ.US,D,20241105,000000,24.976,25.06,24.976,25.06,1330,0
+HWCPZ.US,D,20241106,000000,25.1,25.145,24.98,25.145,3411,0
+HWCPZ.US,D,20241107,000000,25,25.2,24.84,25.2,2721,0
+HWCPZ.US,D,20241108,000000,25.32,25.34,25.0801,25.34,6947,0
+HWCPZ.US,D,20241111,000000,25.1,25.2,25.02,25.03,3885,0
+HWCPZ.US,D,20241112,000000,25.03,25.42,25,25.05,9965,0
+HWCPZ.US,D,20241113,000000,25.0849,25.275,24.87,25.21,9264,0
+HWCPZ.US,D,20241114,000000,25.2,25.2,24.76,24.82,7137,0
+HWCPZ.US,D,20241115,000000,24.88,24.88,24.88,24.88,726,0
+HWCPZ.US,D,20241118,000000,24.91,25.2299,24.335,24.37,13703,0
+HWCPZ.US,D,20241119,000000,24.58,25.2816,24.01,24.06,17106,0
+HWCPZ.US,D,20241120,000000,24.15,24.1999,23.96,24.13,10177,0
+HWCPZ.US,D,20241121,000000,24.07,24.47,24.07,24.47,8774,0
+HWCPZ.US,D,20241122,000000,24.39,24.4999,24.39,24.42,3891,0
+HWCPZ.US,D,20241125,000000,24.5,25.09,24.5,24.8931,7109,0
+HWCPZ.US,D,20241126,000000,25.12,25.12,24.86,24.9682,12043,0
+HWCPZ.US,D,20241127,000000,24.99,25.15,24.99,25.15,6127,0
+HWCPZ.US,D,20241129,000000,24.89,25.33,24.6072,25.33,7790,0
+HWCPZ.US,D,20241202,000000,25.33,25.33,24.89,25.01,4675,0
+HWCPZ.US,D,20241203,000000,24.99,24.99,24.34,24.41,12353,0
+HWCPZ.US,D,20241204,000000,24.28,24.7241,24.28,24.29,7422,0
+HWCPZ.US,D,20241205,000000,24.38,24.9,24.3,24.38,8419,0
+HWCPZ.US,D,20241206,000000,24.6362,24.8499,24.43,24.5,111256,0
+HWCPZ.US,D,20241209,000000,24.4,24.6574,24.25,24.44,6581,0
+HWCPZ.US,D,20241210,000000,24.35,24.8263,24.35,24.5,7069,0
+HWCPZ.US,D,20241211,000000,24.61,24.61,24.51,24.51,9308,0
+HWCPZ.US,D,20241212,000000,24.45,24.8056,24.36,24.36,12915,0
+HWCPZ.US,D,20241213,000000,24.36,24.56,24.31,24.31,9331,0
+HWCPZ.US,D,20241216,000000,24.36,24.8499,23.98,24.5,17519,0
+HWCPZ.US,D,20241217,000000,24.41,24.7899,24.4,24.61,8178,0
+HWCPZ.US,D,20241218,000000,24.6,24.6,24.01,24.33,22630,0
+HWCPZ.US,D,20241219,000000,24.3,24.3,23.82,24.0459,12647,0
+HWCPZ.US,D,20241220,000000,24.1,24.25,24.01,24.24,3007,0
+HWCPZ.US,D,20241223,000000,24.03,24.23,24.03,24.15,6744,0
+HWCPZ.US,D,20241224,000000,24.2,24.2,23.85,24.0327,2911,0
+HWCPZ.US,D,20241226,000000,23.8,24.07,23.56,23.95,9845,0
+HWCPZ.US,D,20241227,000000,23.7699,23.94,23.63,23.68,5005,0
+HWCPZ.US,D,20241230,000000,23.838362,24.02,23.38,23.38,25187,0
+HWCPZ.US,D,20241231,000000,23.39,23.76,23.12,23.25,71692,0
+HWCPZ.US,D,20250102,000000,23.37,23.635,23.37,23.6,10977,0
+HWCPZ.US,D,20250103,000000,23.54,23.7999,23.54,23.78,4034,0
+HWCPZ.US,D,20250106,000000,23.62,23.78,23.61,23.68,5445,0
+HWCPZ.US,D,20250107,000000,23.58,23.58,23.26,23.3,11405,0
+HWCPZ.US,D,20250108,000000,23.35,23.505,23.25,23.5,10061,0
+HWCPZ.US,D,20250110,000000,23.25,23.3826,23.11,23.12,15708,0
+HWCPZ.US,D,20250113,000000,23.1,23.36,23.06,23.25,4500,0
+HWCPZ.US,D,20250114,000000,23.2,23.25,23.06,23.06,4402,0
+HWCPZ.US,D,20250115,000000,23.25,23.58,23.25,23.58,6130,0
+HWCPZ.US,D,20250116,000000,23.42,23.84,23.42,23.65,11728,0
+HWCPZ.US,D,20250117,000000,23.75,23.75,23.55,23.55,4295,0
+HWCPZ.US,D,20250121,000000,23.61,23.94,23.61,23.94,4005,0
+HWCPZ.US,D,20250122,000000,23.66,23.9291,23.62,23.62,13586,0
+HWCPZ.US,D,20250123,000000,23.6,23.655,23.55,23.65,3181,0
+HWCPZ.US,D,20250124,000000,23.63,23.825,23.57,23.7247,9365,0
+HWCPZ.US,D,20250127,000000,23.83,24.46,23.7959,24.46,46866,0
+HWCPZ.US,D,20250128,000000,24.29,24.43,24.1475,24.25,2818,0
+HWCPZ.US,D,20250129,000000,24.25,24.42,24.25,24.36,858,0
+HWCPZ.US,D,20250130,000000,24.42,24.5,24.2348,24.43,6045,0
+HWCPZ.US,D,20250131,000000,24.52,24.59,23.55,23.69,101582,0
+HWCPZ.US,D,20250203,000000,23.58,24.3769,23.58,23.655,15478,0
+HWCPZ.US,D,20250204,000000,23.58,24.0225,23.58,23.78,4827,0
+HWCPZ.US,D,20250205,000000,23.8,24.0415,23.6794,23.91,6708,0
+HWCPZ.US,D,20250206,000000,23.76,23.95,23.61,23.79,15819,0
+HWCPZ.US,D,20250207,000000,23.63,23.94,23.52,23.63,18081,0
+HWCPZ.US,D,20250210,000000,23.64,23.67,23.6,23.64,13251,0
+HWCPZ.US,D,20250211,000000,23.6,23.6731,23.31,23.5,16897,0
+HWCPZ.US,D,20250212,000000,23.38,23.49,23.19,23.44,12710,0
+HWCPZ.US,D,20250213,000000,23.47,23.77,23.47,23.75,27387,0
+HWCPZ.US,D,20250214,000000,23.78,23.78,23.5634,23.74,5622,0
+HWCPZ.US,D,20250218,000000,23.74,23.84,23.66,23.7,6955,0
+HWCPZ.US,D,20250219,000000,23.58,23.83,23.58,23.8,7254,0
+HWCPZ.US,D,20250220,000000,23.765,23.96,23.61,23.8201,47535,0
+HWCPZ.US,D,20250221,000000,23.83,23.93,23.83,23.86,5286,0
+HWCPZ.US,D,20250224,000000,23.86,24.01,23.86,23.97,8901,0
+HWCPZ.US,D,20250225,000000,23.99,24.14,23.945,24.14,15174,0
+HWCPZ.US,D,20250226,000000,24.03,24.21,24.03,24.15,8418,0
+HWCPZ.US,D,20250227,000000,24.1034,24.24,24.1034,24.18,5347,0
+HWCPZ.US,D,20250228,000000,23.89,23.9495,23.79,23.84,12092,0
+HWCPZ.US,D,20250303,000000,23.8401,24,23.8401,23.9296,7840,0
+HWCPZ.US,D,20250304,000000,23.83,23.9061,23.83,23.9061,2403,0
+HWCPZ.US,D,20250305,000000,23.78,23.8999,23.72,23.8654,3693,0
+HWCPZ.US,D,20250306,000000,23.68,23.95,23.68,23.93,7621,0
+HWCPZ.US,D,20250307,000000,23.83,23.9913,23.67,23.8485,7882,0
+HWCPZ.US,D,20250310,000000,23.88,23.88,23.54,23.55,4051,0
+HWCPZ.US,D,20250311,000000,23.36,23.5941,23.36,23.465,7822,0
+HWCPZ.US,D,20250312,000000,23.47,23.8203,23.4064,23.775,12373,0
+HWCPZ.US,D,20250313,000000,23.77,23.77,23.27,23.33,70532,0
+HWCPZ.US,D,20250314,000000,23.33,23.585,23.33,23.35,12862,0
+HWCPZ.US,D,20250317,000000,23.49,23.6872,23.42,23.5,8208,0
+HWCPZ.US,D,20250318,000000,23.36,23.5599,23.36,23.45,3814,0
+HWCPZ.US,D,20250319,000000,23.4,23.48,23.37,23.47,5421,0
+HWCPZ.US,D,20250320,000000,23.5,23.5,23.41,23.47,5816,0
+HWCPZ.US,D,20250321,000000,23.4428,23.57,23.4428,23.51,6230,0
+HWCPZ.US,D,20250324,000000,23.45,23.6175,23.4201,23.5838,6571,0
+HWCPZ.US,D,20250325,000000,23.57,23.6,23.51,23.58,4931,0
+HWCPZ.US,D,20250326,000000,23.58,23.58,23.4632,23.4849,4569,0
+HWCPZ.US,D,20250327,000000,23.45,23.56,23.41,23.55,12582,0
+HWCPZ.US,D,20250328,000000,23.5,23.75,23.5,23.73,16604,0
+HWCPZ.US,D,20250331,000000,23.86,24.74,23.76,24.4,156027,0
+HWCPZ.US,D,20250401,000000,24.38,24.3916,24.04,24.2,6095,0
+HWCPZ.US,D,20250402,000000,24.2,24.99,24.2,24.63,8594,0
+HWCPZ.US,D,20250403,000000,24.54,24.55,24.1494,24.5,4917,0
+HWCPZ.US,D,20250404,000000,24.3,24.32,23.25,24.25,38913,0
+HWCPZ.US,D,20250407,000000,23.53,23.91,23.25,23.25,7621,0
+HWCPZ.US,D,20250408,000000,23.37,23.49,23.11,23.49,7728,0
+HWCPZ.US,D,20250409,000000,22.79,23.825,22.79,23.825,5033,0
+HWCPZ.US,D,20250410,000000,23.05,23.48,23.05,23.205,6704,0
+HWCPZ.US,D,20250411,000000,22.97,23.1,22.21,22.895,5809,0
+HWCPZ.US,D,20250414,000000,22.46,23.1688,22.3701,22.7054,4494,0
+HWCPZ.US,D,20250415,000000,22.7,22.9654,22.5,22.5,6052,0
+HWCPZ.US,D,20250416,000000,22.69,22.69,22.45,22.47,5043,0
+HWCPZ.US,D,20250417,000000,22.72,22.8,22.69,22.73,2477,0
+HWCPZ.US,D,20250421,000000,23.05,23.1358,22.95,22.95,6631,0
+HWCPZ.US,D,20250422,000000,23.11,23.7,23,23.3,4743,0
+HWCPZ.US,D,20250423,000000,23.7314,23.99,23.03,23.2335,7163,0
+HWCPZ.US,D,20250424,000000,23.8,23.8,23.4846,23.5101,3269,0
+HWCPZ.US,D,20250425,000000,23.84,23.86,23.51,23.5222,3353,0
+HWCPZ.US,D,20250428,000000,23.89,23.9374,23.25,23.545,5171,0
+HWCPZ.US,D,20250429,000000,23.73,23.7874,23.4922,23.68,3853,0
+HWCPZ.US,D,20250430,000000,23.5,23.8499,23.44,23.44,9030,0
+HWCPZ.US,D,20250501,000000,23.68,24.43,23.47,24.37,12015,0
+HWCPZ.US,D,20250502,000000,24.43,24.75,24.37,24.61,8230,0
+HWCPZ.US,D,20250505,000000,24.61,24.72,24.405,24.69,5072,0
+HWCPZ.US,D,20250506,000000,24.69,24.73,24.28,24.73,6496,0
+HWCPZ.US,D,20250507,000000,24.75,24.87,24.6,24.7717,15143,0
+HWCPZ.US,D,20250508,000000,24.84,24.88,24.6,24.69,7385,0
+HWCPZ.US,D,20250509,000000,24.37,24.8081,24.27,24.53,11324,0
+HWCPZ.US,D,20250512,000000,24.71,24.78,24.41,24.78,8613,0
+HWCPZ.US,D,20250513,000000,24.76,24.76,24.55,24.76,8534,0
+HWCPZ.US,D,20250514,000000,24.48,24.7,24.47,24.47,5929,0
+HWCPZ.US,D,20250515,000000,24.57,24.57,24.35,24.4,2238,0
+HWCPZ.US,D,20250516,000000,24.508,24.59,24.3235,24.55,8287,0
+HWCPZ.US,D,20250519,000000,24.54,24.54,24.06,24.1139,10490,0
+HWCPZ.US,D,20250520,000000,24.12,24.2931,24.09,24.1,3744,0
+HWCPZ.US,D,20250521,000000,24.22,24.22,24.03,24.0769,7603,0
+HWCPZ.US,D,20250522,000000,24.07,24.07,23.5,23.556,8267,0
+HWCPZ.US,D,20250523,000000,23.65,23.99,23.6,23.99,7387,0
+HWCPZ.US,D,20250527,000000,24.17,24.2,23.93,23.93,1404,0
+HWCPZ.US,D,20250528,000000,23.8001,24.33,23.8001,24.17,3135,0
+HWCPZ.US,D,20250529,000000,24.32,24.34,23.8056,24.317,3402,0
+HWCPZ.US,D,20250530,000000,24.28,24.28,23.82,23.93,40525,0
+HWCPZ.US,D,20250602,000000,23.77,23.77,23.5189,23.65,3416,0
+HWCPZ.US,D,20250603,000000,23.74,23.9,23.55,23.595,7119,0
+HWCPZ.US,D,20250604,000000,23.74,23.82,23.54,23.54,6212,0
+HWCPZ.US,D,20250605,000000,23.74,23.75,23.53,23.53,10284,0
+HWCPZ.US,D,20250606,000000,23.796,23.7984,23.5185,23.5185,5805,0
+HWCPZ.US,D,20250609,000000,23.57,23.7926,23.52,23.56,6478,0
+HWCPZ.US,D,20250610,000000,23.65,23.7099,23.55,23.64,3972,0
+HWCPZ.US,D,20250611,000000,23.75,23.75,23.455,23.48,9282,0
+HWCPZ.US,D,20250612,000000,23.55,23.58,23.48,23.56,10232,0
+HWCPZ.US,D,20250613,000000,23.56,23.59,23.48,23.52,4635,0
+HWCPZ.US,D,20250616,000000,23.7,23.7,23.55,23.55,4582,0
+HWCPZ.US,D,20250617,000000,23.62,23.69,23.5201,23.68,6691,0
+HWCPZ.US,D,20250618,000000,23.72,23.8332,23.56,23.62,13681,0
+HWCPZ.US,D,20250620,000000,23.72,23.77,23.5301,23.54,7746,0
+HWCPZ.US,D,20250623,000000,23.6,23.65,23.54,23.54,3301,0
+HWCPZ.US,D,20250624,000000,23.66,23.68,23.52,23.58,13417,0
+HWCPZ.US,D,20250625,000000,23.63,23.6441,23.58,23.6,7341,0
+HWCPZ.US,D,20250626,000000,23.65,23.65,23.58,23.58,11903,0
+HWCPZ.US,D,20250627,000000,23.64,23.699,23.55,23.55,2859,0
+HWCPZ.US,D,20250630,000000,23.41,23.49,23.26,23.28,32619,0
+HWCPZ.US,D,20250701,000000,23.37,23.45,23.35,23.43,9625,0
+HWCPZ.US,D,20250702,000000,23.5,23.5,23.33,23.482,9067,0
+HWCPZ.US,D,20250703,000000,23.48,23.52,23.37,23.47,4689,0
+HWCPZ.US,D,20250707,000000,23.49,23.49,23.23,23.31,4413,0
+HWCPZ.US,D,20250708,000000,23.37,23.37,23.2201,23.32,6122,0
+HWCPZ.US,D,20250709,000000,23.32,23.65,23.32,23.44,4442,0
+HWCPZ.US,D,20250710,000000,23.5,23.59,23.3727,23.57,5165,0
+HWCPZ.US,D,20250711,000000,23.56,23.56,23.35,23.41,6523,0
+HWCPZ.US,D,20250714,000000,23.35,23.37,23.22,23.35,7370,0
+HWCPZ.US,D,20250715,000000,23.44,23.48,23.22,23.27,9928,0
+HWCPZ.US,D,20250716,000000,23.33,23.4762,23.25,23.3,2829,0
+HWCPZ.US,D,20250717,000000,23.3,23.3426,23.22,23.27,9496,0
+HWCPZ.US,D,20250718,000000,23.25,23.3948,23.25,23.32,6148,0
+HWCPZ.US,D,20250721,000000,23.38,23.38,23.24,23.3,6820,0
+HWCPZ.US,D,20250722,000000,23.3,23.3999,23.3,23.38,8836,0
+HWCPZ.US,D,20250723,000000,23.3776,23.49,23.3,23.38,17124,0
+HWCPZ.US,D,20250724,000000,23.38,23.5276,23.38,23.381,2983,0
+HWCPZ.US,D,20250725,000000,23.5,23.5,23.38,23.42,5043,0
+HWCPZ.US,D,20250728,000000,23.5499,23.5499,23.16,23.24,5015,0
+HWCPZ.US,D,20250729,000000,23.395,23.395,23.24,23.3601,8694,0
+HWCPZ.US,D,20250730,000000,23.405,23.5,23.25,23.25,6743,0
+HWCPZ.US,D,20250731,000000,23.48,23.77,23.26,23.77,34503,0
+HWCPZ.US,D,20250801,000000,23.77,23.819,23.37,23.7251,3173,0
+HWCPZ.US,D,20250804,000000,23.85,24.01,23.85,23.91,3265,0
+HWCPZ.US,D,20250805,000000,23.895,24.16,23.8284,23.8284,6310,0
+HWCPZ.US,D,20250806,000000,23.99,23.99,23.7621,23.97,3733,0
+HWCPZ.US,D,20250807,000000,24.02,24.02,23.91,23.91,1215,0
+HWCPZ.US,D,20250808,000000,23.72,24.06,23.69,24.06,3681,0
+HWCPZ.US,D,20250811,000000,23.95,24.1,23.8306,23.935,4698,0
+HWCPZ.US,D,20250812,000000,24.035,24.1148,23.9601,24.1148,3148,0
+HWCPZ.US,D,20250813,000000,24.19,24.44,24.11,24.44,7713,0
+HWCPZ.US,D,20250814,000000,24.36,24.36,24.26,24.345,1759,0
+HWCPZ.US,D,20250815,000000,24.49,24.5099,24.3,24.35,2893,0
+HWCPZ.US,D,20250818,000000,24.38,24.38,24.325,24.3718,1656,0
+HWCPZ.US,D,20250819,000000,24.25,24.4,24.2,24.385,5710,0
+HWCPZ.US,D,20250820,000000,24.49,24.8,24.4899,24.8,7021,0
+HWCPZ.US,D,20250821,000000,24.6831,25.7,24.66,24.66,38558,0
+HWCPZ.US,D,20250822,000000,24.55,24.69,24.32,24.3201,6603,0
+HWCPZ.US,D,20250825,000000,24.37,24.5723,24.24,24.24,5051,0
+HWCPZ.US,D,20250826,000000,24.5,24.55,24,24,6476,0
+HWCPZ.US,D,20250827,000000,24.05,24.28,24.05,24.18,12499,0
+HWCPZ.US,D,20250828,000000,24.55,24.55,24.22,24.22,1684,0
+HWCPZ.US,D,20250829,000000,24.14,24.278,23.51,23.58,47049,0
+HWCPZ.US,D,20250902,000000,23.68,23.795,23.58,23.65,7030,0
+HWCPZ.US,D,20250903,000000,23.8184,23.8184,23.65,23.7765,2764,0
+HWCPZ.US,D,20250904,000000,23.75,23.83,23.65,23.83,6867,0
+HWCPZ.US,D,20250905,000000,23.87,24,23.72,23.98,9786,0
+HWCPZ.US,D,20250908,000000,23.9611,24.1192,23.89,24.02,12948,0
+HWCPZ.US,D,20250909,000000,24.0237,24.0237,23.89,23.98,6329,0
+HWCPZ.US,D,20250910,000000,24.15,24.1593,24.01,24.03,3458,0
+HWCPZ.US,D,20250911,000000,24.15,24.27,24.11,24.18,8733,0
+HWCPZ.US,D,20250912,000000,24.25,24.29,24.1501,24.18,6962,0
+HWCPZ.US,D,20250915,000000,24.28,24.3399,24.1668,24.24,6490,0
+HWCPZ.US,D,20250916,000000,24.12,24.27,24.12,24.27,11149,0
+HWCPZ.US,D,20250917,000000,24.3186,24.37,24.18,24.37,9394,0
+HWCPZ.US,D,20250918,000000,24.22,24.45,24.22,24.4499,5275,0
+HWCPZ.US,D,20250919,000000,24.43,24.47,24.3373,24.47,6266,0
+HWCPZ.US,D,20250922,000000,24.4,24.5,24.3,24.5,12059,0
+HWCPZ.US,D,20250923,000000,24.27,24.5299,24.2,24.31,11906,0
+HWCPZ.US,D,20250924,000000,24.3812,24.4901,24.3812,24.43,2086,0
+HWCPZ.US,D,20250925,000000,24.39,24.43,24.08,24.32,7555,0
+HWCPZ.US,D,20250926,000000,24.15,24.32,24.15,24.3192,2549,0
+HWCPZ.US,D,20250929,000000,24.17,24.4,24.17,24.2975,3719,0
+HWCPZ.US,D,20250930,000000,24.27,24.53,24.27,24.52,18346,0
+HWCPZ.US,D,20251001,000000,24.38,24.58,24.22,24.58,6443,0
+HWCPZ.US,D,20251002,000000,24.54,24.75,24.19,24.44,18665,0
+HWCPZ.US,D,20251003,000000,24.36,24.55,24.36,24.49,3210,0
+HWCPZ.US,D,20251006,000000,24.29,24.6292,24.29,24.33,2354,0
+HWCPZ.US,D,20251007,000000,24.26,24.4999,24.2401,24.31,7852,0
+HWCPZ.US,D,20251008,000000,24.22,24.38,24.22,24.2874,2626,0
+HWCPZ.US,D,20251009,000000,24.3,24.38,24.13,24.17,7087,0
+HWCPZ.US,D,20251010,000000,24.0948,24.43,24.0948,24.36,9200,0
+HWCPZ.US,D,20251013,000000,24.47,24.53,24.47,24.53,785,0
+HWCPZ.US,D,20251014,000000,24.52,24.52,24.34,24.34,6274,0
+HWCPZ.US,D,20251015,000000,24.375,24.39,24.305,24.32,5515,0
+HWCPZ.US,D,20251016,000000,24.32,24.49,24.32,24.32,6863,0
+HWCPZ.US,D,20251017,000000,24.26,24.3551,24.26,24.32,2125,0
+HWCPZ.US,D,20251020,000000,24.2964,24.4154,24.2964,24.34,1560,0
+HWCPZ.US,D,20251021,000000,24.4,24.54,24.3792,24.54,3202,0
+HWCPZ.US,D,20251022,000000,24.395,24.4162,24.3901,24.4125,2127,0
+HWCPZ.US,D,20251023,000000,24.36,24.455,24.36,24.3601,2887,0
+HWCPZ.US,D,20251024,000000,24.38,24.4916,24.25,24.25,9014,0
+HWCPZ.US,D,20251027,000000,24.37,24.3999,24.29,24.3,6303,0
+HWCPZ.US,D,20251028,000000,24.478,24.546,24.3001,24.53,3785,0
+HWCPZ.US,D,20251029,000000,24.5604,24.5604,24.17,24.4706,12502,0
+HWCPZ.US,D,20251030,000000,24.52,24.52,24.203,24.203,2584,0
+HWCPZ.US,D,20251031,000000,24.12,24.27,24.0601,24.27,3788,0
+HWCPZ.US,D,20251103,000000,24.45,24.45,24.1,24.1942,2359,0
+HWCPZ.US,D,20251104,000000,24,24.1,23.92,24,6818,0
+HWCPZ.US,D,20251105,000000,23.91,24,23.91,24,3090,0
+HWCPZ.US,D,20251106,000000,23.96,24.3741,23.93,24.15,1276,0
+HWCPZ.US,D,20251107,000000,24.0713,24.0713,23.81,23.854,11730,0
+HWCPZ.US,D,20251110,000000,23.95,24.1468,23.83,24.02,4347,0
+HWCPZ.US,D,20251111,000000,24,24.36,23.85,24.22,8854,0
+HWCPZ.US,D,20251112,000000,23.97,24.07,23.91,24,5668,0
+HWCPZ.US,D,20251113,000000,24.095,24.095,23.76,23.88,5087,0
+HWCPZ.US,D,20251114,000000,23.85,23.9508,23.72,23.9,4361,0
+HWCPZ.US,D,20251117,000000,23.946,23.9865,23.85,23.9865,1429,0
+HWCPZ.US,D,20251118,000000,23.85,23.9699,23.645,23.7099,4212,0
+HWCPZ.US,D,20251119,000000,23.6,23.8061,23.36,23.62,7432,0
+HWCPZ.US,D,20251120,000000,23.41,23.84,23.41,23.565,7493,0
+HWCPZ.US,D,20251121,000000,23.4501,23.57,23.22,23.45,8522,0
+HWCPZ.US,D,20251124,000000,23.67,23.7,23.45,23.45,2605,0
+HWCPZ.US,D,20251125,000000,23.42,23.6818,23.2575,23.35,15884,0
+HWCPZ.US,D,20251126,000000,23.27,23.56,23.27,23.49,7728,0
+HWCPZ.US,D,20251128,000000,23.55,23.55,23.55,23.55,275,0
+HWCPZ.US,D,20251201,000000,23.29,23.35,22.94,23.13,7552,0
+HWCPZ.US,D,20251202,000000,23.15,23.6199,23.15,23.54,10176,0
+HWCPZ.US,D,20251203,000000,23.489,23.57,23.489,23.57,650,0
+HWCPZ.US,D,20251204,000000,23.32,23.52,23.32,23.52,2246,0
+HWCPZ.US,D,20251205,000000,23.55,23.55,23.1882,23.3798,3999,0
+HWCPZ.US,D,20251208,000000,23.31,23.4899,23.16,23.4,16745,0
+HWCPZ.US,D,20251209,000000,23.28,23.53,23.28,23.37,3775,0
+HWCPZ.US,D,20251210,000000,23.3121,23.5,23.3121,23.48,8859,0
+HWCPZ.US,D,20251211,000000,23.55,23.68,23.4,23.46,7476,0
+HWCPZ.US,D,20251212,000000,23.75,23.75,23.47,23.47,7082,0
+HWCPZ.US,D,20251215,000000,23.67,23.67,23.38,23.4672,12192,0
+HWCPZ.US,D,20251216,000000,23.42,23.82,23.42,23.57,9179,0
+HWCPZ.US,D,20251217,000000,23.36,23.7299,23.36,23.4603,8744,0
+HWCPZ.US,D,20251218,000000,23.51,23.59,23.43,23.45,6398,0
+HWCPZ.US,D,20251219,000000,23.4501,23.69,23.4501,23.545,5383,0
+HWCPZ.US,D,20251222,000000,23.59,23.6,23.25,23.3514,16872,0
+HWCPZ.US,D,20251223,000000,23.6512,23.6512,23.11,23.3234,6336,0
+HWCPZ.US,D,20251224,000000,23.255,23.4768,23.255,23.38,6372,0
+HWCPZ.US,D,20251226,000000,23.47,23.59,23.2401,23.506,9334,0
+HWCPZ.US,D,20251229,000000,23.41,23.517,23.3,23.3,17842,0
+HWCPZ.US,D,20251230,000000,23.23,23.41,23.06,23.1301,21346,0
+HWCPZ.US,D,20251231,000000,23.13,23.15,22.93,23.04,47089,0
+HWCPZ.US,D,20260102,000000,23.16,23.35,23.08,23.3491,12705,0
+HWCPZ.US,D,20260105,000000,23.41,23.42,23.2,23.26,13624,0
+HWCPZ.US,D,20260106,000000,23.21,23.35,23.13,23.23,13454,0
+HWCPZ.US,D,20260107,000000,23.24,23.34,23.225,23.33,5822,0
+HWCPZ.US,D,20260108,000000,23.262,24.58,23.19,23.19,39741,0
+HWCPZ.US,D,20260109,000000,23.3,23.4199,23.23,23.24,13752,0
+HWCPZ.US,D,20260112,000000,23.34,23.45,23.24,23.325,4491,0
+HWCPZ.US,D,20260113,000000,23.5,23.5,23.39,23.4,6661,0
+HWCPZ.US,D,20260114,000000,23.46,23.49,23.33,23.4898,8646,0
+HWCPZ.US,D,20260115,000000,23.58,23.7199,23.545,23.59,5011,0
+HWCPZ.US,D,20260116,000000,23.68,23.97,23.61,23.9699,9511,0
+HWCPZ.US,D,20260120,000000,23.98,23.9962,23.71,23.97,11016,0
+HWCPZ.US,D,20260121,000000,23.83,24.18,23.83,24.18,10779,0
+HWCPZ.US,D,20260122,000000,24.26,24.2699,23.97,24.2699,1972,0
+HWCPZ.US,D,20260123,000000,24.25,24.28,24.05,24.21,7325,0
+HWCPZ.US,D,20260126,000000,24.27,24.27,24,24.15,3247,0
+HWCPZ.US,D,20260127,000000,24.27,24.32,24.1,24.1342,3254,0
+HWCPZ.US,D,20260128,000000,24.05,24.19,24.02,24.19,2170,0
+HWCPZ.US,D,20260129,000000,24.03,24.3,24.005,24.12,6916,0
+HWCPZ.US,D,20260130,000000,24.2,24.47,24.1999,24.2,2037,0
+HWCPZ.US,D,20260202,000000,24.17,24.2499,24.17,24.2499,3915,0
+HWCPZ.US,D,20260203,000000,24.185,24.25,24.15,24.2,4566,0
+HWCPZ.US,D,20260204,000000,24.15,24.2051,24.1213,24.1778,3469,0
+HWCPZ.US,D,20260205,000000,24.162,24.162,24.12,24.13,5933,0
+HWCPZ.US,D,20260206,000000,24.0235,24.25,23.74,24.249,7507,0
+HWCPZ.US,D,20260209,000000,24.25,24.44,24.2499,24.395,9979,0
+HWCPZ.US,D,20260210,000000,24.39,24.57,24.18,24.53,5416,0
+HWCPZ.US,D,20260211,000000,24.45,24.57,24.45,24.5,6857,0
+HWCPZ.US,D,20260212,000000,24.5,24.5,24.0701,24.4006,5116,0
+HWCPZ.US,D,20260213,000000,24.16,24.3925,24.16,24.305,2298,0
+HWCPZ.US,D,20260217,000000,24.22,24.43,24.22,24.41,13252,0
+HWCPZ.US,D,20260218,000000,24.2385,24.25,24.2385,24.2385,9041,0
diff --git a/daily/us/nasdaq stocks/1/hwh.us.txt b/daily/us/nasdaq stocks/1/hwh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..792f8dc0188a75b045424c01a610ac2662810a1a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hwh.us.txt	
@@ -0,0 +1,761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWH.US,D,20220325,000000,49,49.05,49,49,35000,0
+HWH.US,D,20220328,000000,49,49.15,49,49.05,9780.4,0
+HWH.US,D,20220329,000000,49.15,49.15,49.092,49.1,1025.6000000000001,0
+HWH.US,D,20220330,000000,49.6,49.6,49.6,49.6,199.20000000000002,0
+HWH.US,D,20220331,000000,49.3095,49.3095,49.3095,49.3095,323.8,0
+HWH.US,D,20220404,000000,49.4,49.468,49.3,49.4,10864.2,0
+HWH.US,D,20220405,000000,49.4,49.55,49.4,49.55,60,0
+HWH.US,D,20220406,000000,49.35,49.35,49.35,49.35,46219.4,0
+HWH.US,D,20220408,000000,49.466,49.466,49.466,49.466,22.400000000000002,0
+HWH.US,D,20220413,000000,49.4,49.55,49.4,49.55,280,0
+HWH.US,D,20220428,000000,49.5,49.65,49.5,49.65,86.2,0
+HWH.US,D,20220509,000000,49.5,49.6,49.15,49.15,32624,0
+HWH.US,D,20220513,000000,49.35,49.35,49.3,49.3,1500,0
+HWH.US,D,20220523,000000,49.45,49.45,49.35,49.35,4540,0
+HWH.US,D,20220524,000000,49.25,49.275,49.25,49.25,7560,0
+HWH.US,D,20220526,000000,49.25,49.4,49.25,49.4,4440,0
+HWH.US,D,20220606,000000,52,52,49.5,49.5,153.4,0
+HWH.US,D,20220613,000000,49.45,49.45,49.15,49.3,60129.600000000006,0
+HWH.US,D,20220615,000000,49.4,49.4,49.2,49.2,41002.200000000004,0
+HWH.US,D,20220617,000000,49.3,49.3,49.3,49.3,21600.2,0
+HWH.US,D,20220627,000000,49.4,49.4,49.275,49.4,3611.4,0
+HWH.US,D,20220705,000000,49.45,49.45,49.45,49.45,2237.6,0
+HWH.US,D,20220713,000000,49.2,49.2,49.2,49.2,31.8,0
+HWH.US,D,20220714,000000,49.15,49.45,49.15,49.45,81,0
+HWH.US,D,20220715,000000,49.5,49.6,49.45,49.45,11627.800000000001,0
+HWH.US,D,20220718,000000,49.325,49.325,49.25,49.25,2178.2000000000003,0
+HWH.US,D,20220719,000000,49.5,49.5,49.5,49.5,3844.2000000000003,0
+HWH.US,D,20220720,000000,49.5,49.55,49.5,49.5,4009,0
+HWH.US,D,20220721,000000,49.5,49.5,49.5,49.5,183,0
+HWH.US,D,20220722,000000,49.55,49.55,49.55,49.55,1229.6000000000001,0
+HWH.US,D,20220725,000000,49.55,49.65,49.55,49.6,11385.2,0
+HWH.US,D,20220726,000000,49.6,49.65,49.55,49.55,3815.4,0
+HWH.US,D,20220727,000000,49.525,49.525,49.5,49.5,1031.2,0
+HWH.US,D,20220801,000000,49.55,49.55,49.55,49.55,30.400000000000002,0
+HWH.US,D,20220803,000000,49.55,49.55,49.5,49.5,75428.40000000001,0
+HWH.US,D,20220804,000000,49.55,49.55,49.55,49.55,60,0
+HWH.US,D,20220809,000000,49.5,49.5,49.5,49.5,20,0
+HWH.US,D,20220810,000000,49.95,49.95,49.95,49.95,30.6,0
+HWH.US,D,20220815,000000,49.55,49.55,49.55,49.55,80.60000000000001,0
+HWH.US,D,20220816,000000,49.55,49.55,49.55,49.55,84.60000000000001,0
+HWH.US,D,20220822,000000,49.65,49.65,49.65,49.65,161.20000000000002,0
+HWH.US,D,20220824,000000,49.65,49.65,49.6,49.6,2006.2,0
+HWH.US,D,20220826,000000,49.55,49.55,49.5,49.5,1898.8000000000002,0
+HWH.US,D,20220830,000000,49.55,49.55,49.55,49.55,79.2,0
+HWH.US,D,20220902,000000,49.7,49.7,49.7,49.7,31,0
+HWH.US,D,20220908,000000,49.65,49.65,49.65,49.65,35.2,0
+HWH.US,D,20220912,000000,49.7,49.7,49.35,49.35,73534.6,0
+HWH.US,D,20220913,000000,49.4,49.4,49.4,49.4,10,0
+HWH.US,D,20220915,000000,49.35,49.4,49.35,49.4,180,0
+HWH.US,D,20220916,000000,49.4,49.4,49.4,49.4,122.60000000000001,0
+HWH.US,D,20220919,000000,49.3995,49.3995,49.3995,49.3995,41.2,0
+HWH.US,D,20220920,000000,49.4,49.45,49.4,49.4,1600.2,0
+HWH.US,D,20220921,000000,49.4,49.4,49.4,49.4,565.4,0
+HWH.US,D,20221005,000000,49.4,49.45,49.4,49.45,1463.4,0
+HWH.US,D,20221011,000000,49.45,49.45,49.45,49.45,7152.6,0
+HWH.US,D,20221013,000000,49.45,49.45,49.45,49.45,520,0
+HWH.US,D,20221017,000000,49.5,49.5,49.5,49.5,234.60000000000002,0
+HWH.US,D,20221018,000000,49.5,49.5,49.5,49.5,20,0
+HWH.US,D,20221024,000000,49.55,49.55,49.55,49.55,27.6,0
+HWH.US,D,20221025,000000,49.55,49.55,49.55,49.55,43,0
+HWH.US,D,20221102,000000,49.5,49.5,49.45,49.45,32360,0
+HWH.US,D,20221103,000000,49.55,49.55,49.55,49.55,186.4,0
+HWH.US,D,20221107,000000,49.45,49.45,49.45,49.45,171.4,0
+HWH.US,D,20221109,000000,49.45,49.45,49.45,49.45,115,0
+HWH.US,D,20221110,000000,49.55,49.55,49.5,49.5,890.6,0
+HWH.US,D,20221114,000000,49.5,49.5,49.5,49.5,61,0
+HWH.US,D,20221115,000000,49.5,49.5,49.5,49.5,24,0
+HWH.US,D,20221116,000000,49.55,49.6,49.55,49.6,426,0
+HWH.US,D,20221117,000000,49.6,49.65,49.6,49.65,190.20000000000002,0
+HWH.US,D,20221118,000000,49.7,49.7,49.7,49.7,226,0
+HWH.US,D,20221121,000000,49.75,49.75,49.75,49.75,1022,0
+HWH.US,D,20221128,000000,49.65,49.65,49.65,49.65,42.400000000000006,0
+HWH.US,D,20221129,000000,49.5,49.5,49.5,49.5,155,0
+HWH.US,D,20221130,000000,52,52,49.65,49.7,421.6,0
+HWH.US,D,20221201,000000,49.6,49.6,49.6,49.6,180,0
+HWH.US,D,20221202,000000,49.6,49.6,49.6,49.6,1880.6000000000001,0
+HWH.US,D,20221208,000000,49.65,49.65,49.65,49.65,185,0
+HWH.US,D,20221213,000000,49.8,49.8,49.8,49.8,23.400000000000002,0
+HWH.US,D,20221215,000000,49.8,49.9,49.7,49.9,3010,0
+HWH.US,D,20221219,000000,49.85,49.85,49.85,49.85,5339.8,0
+HWH.US,D,20221221,000000,50.05,50.1,50.05,50.1,565.2,0
+HWH.US,D,20221228,000000,50.25,50.25,50.25,50.25,20.200000000000003,0
+HWH.US,D,20230103,000000,50.1,50.1,50.1,50.1,117.4,0
+HWH.US,D,20230104,000000,50.35,50.35,50.25,50.25,4140,0
+HWH.US,D,20230105,000000,50.2,50.2,50.2,50.2,202.60000000000002,0
+HWH.US,D,20230106,000000,50.15,50.7,50.15,50.7,3060.2000000000003,0
+HWH.US,D,20230109,000000,50.55,50.55,50.55,50.55,305.2,0
+HWH.US,D,20230110,000000,50.5,50.7,50.425,50.7,36699.6,0
+HWH.US,D,20230111,000000,50.6,50.8,50.6,50.8,19233.600000000002,0
+HWH.US,D,20230112,000000,50.75,50.75,50.7,50.7,21525,0
+HWH.US,D,20230113,000000,50.7,50.75,50.7,50.75,2467.2000000000003,0
+HWH.US,D,20230117,000000,50.85,50.85,50.7,50.75,3872.2000000000003,0
+HWH.US,D,20230118,000000,50.8,50.8,50.65,50.65,1687,0
+HWH.US,D,20230119,000000,50.55,50.65,50.55,50.65,1637.8000000000002,0
+HWH.US,D,20230120,000000,50.55,50.55,50.55,50.55,1457.4,0
+HWH.US,D,20230123,000000,50.65,50.7,50.65,50.65,69980.40000000001,0
+HWH.US,D,20230124,000000,50.75,50.75,50.65,50.7,64888,0
+HWH.US,D,20230125,000000,50.75,50.8,50.7,50.75,10336.2,0
+HWH.US,D,20230126,000000,50.65,50.825,50.65,50.8,15218.800000000001,0
+HWH.US,D,20230127,000000,50.7,50.7,50.7,50.7,4100.8,0
+HWH.US,D,20230130,000000,50.65,50.9495,50.649,50.825,21589.800000000003,0
+HWH.US,D,20230131,000000,50.7,50.75,50.7,50.7,6077.8,0
+HWH.US,D,20230201,000000,50.75,50.75,50.75,50.75,4306.2,0
+HWH.US,D,20230202,000000,50.75,50.75,50.75,50.75,13459.800000000001,0
+HWH.US,D,20230203,000000,50.75,50.75,50.75,50.75,3432.6000000000004,0
+HWH.US,D,20230206,000000,50.75,50.9,50.75,50.9,16355,0
+HWH.US,D,20230208,000000,50.869,50.869,50.869,50.869,24,0
+HWH.US,D,20230210,000000,50.75,50.9,50.75,50.9,7029.6,0
+HWH.US,D,20230213,000000,50.9,50.9,50.9,50.9,167.8,0
+HWH.US,D,20230215,000000,50.9,50.9,50.9,50.9,5002.6,0
+HWH.US,D,20230217,000000,50.95,50.95,50.9,50.95,2711.8,0
+HWH.US,D,20230222,000000,50.95,50.95,50.95,50.95,895.6,0
+HWH.US,D,20230223,000000,51,51,51,51,4000,0
+HWH.US,D,20230224,000000,51.1,51.125,51.1,51.1,3640,0
+HWH.US,D,20230227,000000,51.1,51.1,51.1,51.1,64,0
+HWH.US,D,20230228,000000,51.175,51.25,51.175,51.25,8903.800000000001,0
+HWH.US,D,20230301,000000,51.25,51.25,51.25,51.25,1093,0
+HWH.US,D,20230302,000000,51.25,51.25,51.25,51.25,18205.8,0
+HWH.US,D,20230306,000000,51.35,51.35,51.35,51.35,20005,0
+HWH.US,D,20230307,000000,51.35,51.4,51.35,51.4,3530.6000000000004,0
+HWH.US,D,20230308,000000,51.45,51.45,51.3,51.3,10580.400000000001,0
+HWH.US,D,20230309,000000,51.45,51.5,51.45,51.5,220,0
+HWH.US,D,20230310,000000,51.45,51.45,51.45,51.45,40058.600000000006,0
+HWH.US,D,20230314,000000,51.45,51.45,51.45,51.45,25938.600000000002,0
+HWH.US,D,20230321,000000,51.45,51.45,51.45,51.45,224.4,0
+HWH.US,D,20230323,000000,51.45,51.45,51.45,51.45,228.20000000000002,0
+HWH.US,D,20230324,000000,51.45,51.5,51.45,51.45,36096.4,0
+HWH.US,D,20230327,000000,51.45,51.4735,51.45,51.4735,40,0
+HWH.US,D,20230328,000000,51.4,51.4,51.4,51.4,2025.6000000000001,0
+HWH.US,D,20230405,000000,51.55,51.55,51.5,51.5,128.6,0
+HWH.US,D,20230406,000000,51.5,51.5,51.5,51.5,854.4000000000001,0
+HWH.US,D,20230411,000000,51.5,51.5,51.3,51.5,64857,0
+HWH.US,D,20230412,000000,51.5,51.5,51.5,51.5,159.20000000000002,0
+HWH.US,D,20230418,000000,51.55,51.55,51.55,51.55,45.400000000000006,0
+HWH.US,D,20230420,000000,51.55,51.55,51.55,51.55,123,0
+HWH.US,D,20230421,000000,51.5,51.5,51.5,51.5,119.80000000000001,0
+HWH.US,D,20230424,000000,51.6,51.6,51.5,51.5,9057.4,0
+HWH.US,D,20230425,000000,51.55,51.55,51.55,51.55,16694,0
+HWH.US,D,20230426,000000,51.65,51.65,51.5,51.65,58676,0
+HWH.US,D,20230427,000000,51.6,51.6,51.6,51.6,25.200000000000003,0
+HWH.US,D,20230504,000000,51.7,51.7,51.7,51.7,10000.800000000001,0
+HWH.US,D,20230505,000000,51.65,51.65,51.65,51.65,59408.8,0
+HWH.US,D,20230512,000000,51.7,52,51.7,51.7,980.2,0
+HWH.US,D,20230516,000000,52,52,51.8,51.8,660,0
+HWH.US,D,20230524,000000,51.8,51.8,51.8,51.8,21,0
+HWH.US,D,20230531,000000,52,52,52,52,25.200000000000003,0
+HWH.US,D,20230608,000000,51.8,51.8,51.8,51.8,136.4,0
+HWH.US,D,20230612,000000,51.8,51.8,51.8,51.8,39.2,0
+HWH.US,D,20230614,000000,52,52,52,52,20,0
+HWH.US,D,20230620,000000,54.5,54.5,54.5,54.5,124.4,0
+HWH.US,D,20230711,000000,52.25,52.45,52,52.35,17924.8,0
+HWH.US,D,20230712,000000,52.25,52.25,52.25,52.25,9679.6,0
+HWH.US,D,20230713,000000,52.45,52.45,52.25,52.25,463,0
+HWH.US,D,20230717,000000,52.25,52.25,52.05,52.25,18003.2,0
+HWH.US,D,20230718,000000,52.25,52.5,52.25,52.5,2319.8,0
+HWH.US,D,20230719,000000,52.348,52.348,52.348,52.348,43.6,0
+HWH.US,D,20230720,000000,51.6,54,42.9,47.85,20489.4,0
+HWH.US,D,20230721,000000,46,58.7,45.3,51.15,8233.4,0
+HWH.US,D,20230724,000000,52.05,58,52.05,52.75,6377.8,0
+HWH.US,D,20230725,000000,52.85,61.3535,52.8,56.4,17353.600000000002,0
+HWH.US,D,20230726,000000,54.95,56.35,51.3,51.5,4773,0
+HWH.US,D,20230727,000000,49,51.3,46.3,47.35,4270.6,0
+HWH.US,D,20230728,000000,47.1,48.6875,38,38,3237.2000000000003,0
+HWH.US,D,20230731,000000,39.8,39.8,27.501,28.85,12141,0
+HWH.US,D,20230801,000000,26.75,26.75,25,25.35,3891,0
+HWH.US,D,20230802,000000,23.5505,40.1,23.4,35.85,82051.20000000001,0
+HWH.US,D,20230803,000000,37.45,42.4995,33.25,39.7,38353,0
+HWH.US,D,20230804,000000,36.65,39.4,35.7,38.6,1897.6000000000001,0
+HWH.US,D,20230825,000000,52.6,75.2,52.5,54.25,171946.80000000002,0
+HWH.US,D,20230828,000000,52.9,54.5,52.25,52.9,21126,0
+HWH.US,D,20230829,000000,52.75,53.75,52.75,52.85,4970.8,0
+HWH.US,D,20230830,000000,52.75,53.25,52.75,52.75,1784.6000000000001,0
+HWH.US,D,20230831,000000,52.75,53.25,52.25,52.35,3523,0
+HWH.US,D,20230901,000000,52.35,53.25,52.35,52.4005,3003.8,0
+HWH.US,D,20230905,000000,52.4,53,52.4,53,535.2,0
+HWH.US,D,20230906,000000,52.9,53,52.687,52.75,667.4000000000001,0
+HWH.US,D,20230907,000000,52.5,52.6,52.5,52.5005,1708.2,0
+HWH.US,D,20230908,000000,52.7,53,48,52.75,2487,0
+HWH.US,D,20230911,000000,53,56.25,52.5,53.25,18408.600000000002,0
+HWH.US,D,20230912,000000,52.5,54.5,46.1,46.1,9414,0
+HWH.US,D,20230913,000000,52.45,53.75,52.45,53.05,4506.2,0
+HWH.US,D,20230914,000000,53.05,54,52.8,52.85,6910.200000000001,0
+HWH.US,D,20230915,000000,52.85,52.85,52.85,52.85,125.60000000000001,0
+HWH.US,D,20230918,000000,52.8,53.49,52.8,52.85,1052.8,0
+HWH.US,D,20230919,000000,52.85,52.85,52.85,52.85,29,0
+HWH.US,D,20230920,000000,52.8,53.75,52.8,53.25,1227.8,0
+HWH.US,D,20230922,000000,52.8,52.95,52.8,52.9,636.2,0
+HWH.US,D,20230925,000000,53.1,53.15,52.4,52.45,450.40000000000003,0
+HWH.US,D,20230926,000000,52.4,53,52.25,52.3,667,0
+HWH.US,D,20230927,000000,51.2,51.2,47,48.8,5506.200000000001,0
+HWH.US,D,20230928,000000,53,53.4,52.6015,53.2,1811,0
+HWH.US,D,20230929,000000,53.1,53.15,52.35,52.55,887.4000000000001,0
+HWH.US,D,20231002,000000,52.3,52.95,52.3,52.85,1205.6000000000001,0
+HWH.US,D,20231003,000000,52.3,52.35,52.3,52.3,225,0
+HWH.US,D,20231004,000000,52.9,53.5,52.9,53.15,1637,0
+HWH.US,D,20231005,000000,52.55,53,52.55,53,472.40000000000003,0
+HWH.US,D,20231006,000000,52.807,53.1,52.807,52.95,239.20000000000002,0
+HWH.US,D,20231009,000000,54,54,54,54,41.800000000000004,0
+HWH.US,D,20231012,000000,52.55,52.75,52.55,52.75,461.6,0
+HWH.US,D,20231013,000000,52.75,52.75,52.75,52.75,119.60000000000001,0
+HWH.US,D,20231017,000000,53.8,53.95,53.8,53.95,96,0
+HWH.US,D,20231019,000000,52.55,52.65,52.5,52.5,161.60000000000002,0
+HWH.US,D,20231024,000000,52.5,52.5005,52.5,52.5005,41,0
+HWH.US,D,20231026,000000,52.5,52.5,52.5,52.5,46.6,0
+HWH.US,D,20231027,000000,52.5,52.5,52.5,52.5,39.2,0
+HWH.US,D,20231030,000000,53,53,53,53,254.60000000000002,0
+HWH.US,D,20231031,000000,52.75,52.75,52.75,52.75,376.20000000000005,0
+HWH.US,D,20231101,000000,52.75,52.75,52.75,52.75,120.80000000000001,0
+HWH.US,D,20231106,000000,52.4,52.4,52.25,52.4,648.4000000000001,0
+HWH.US,D,20231113,000000,52,53.5,51.5,53.5,144.6,0
+HWH.US,D,20231116,000000,52.6,52.75,52.6,52.75,1202.2,0
+HWH.US,D,20231117,000000,57.7,63.5,52.6,52.6,1056.2,0
+HWH.US,D,20231120,000000,53,53.6,53,53.1,880.8000000000001,0
+HWH.US,D,20231121,000000,52.6,52.6,52.6,52.6,66,0
+HWH.US,D,20231122,000000,53.4,53.4,53.4,53.4,31.8,0
+HWH.US,D,20231127,000000,52.6,52.6,52.6,52.6,34.6,0
+HWH.US,D,20231129,000000,53.4,53.4,53.4,53.4,20.8,0
+HWH.US,D,20231130,000000,53,53.5,53,53.5,8186.400000000001,0
+HWH.US,D,20231201,000000,52.6,52.6,52.6,52.6,74.60000000000001,0
+HWH.US,D,20231204,000000,52.6,52.875,49.9,52.5,7590.6,0
+HWH.US,D,20231205,000000,52.5,52.5,52.5,52.5,31,0
+HWH.US,D,20231208,000000,54,54,53,53,44.400000000000006,0
+HWH.US,D,20231211,000000,53.9985,54,53,53,182,0
+HWH.US,D,20231212,000000,53.05,53.05,53,53,42.6,0
+HWH.US,D,20231213,000000,53.05,54,53,54,481.8,0
+HWH.US,D,20231219,000000,53,53,53,53,41.400000000000006,0
+HWH.US,D,20231220,000000,53.25,53.25,50.5,50.95,320,0
+HWH.US,D,20231222,000000,50.5,50.5,50.5,50.5,36.2,0
+HWH.US,D,20231227,000000,50.5,50.5,49.95,49.95,138.8,0
+HWH.US,D,20231229,000000,51.5,51.5,51.5,51.5,45.400000000000006,0
+HWH.US,D,20240108,000000,22.5,23.95,14.8,19.1,101502,0
+HWH.US,D,20240109,000000,16.4,16.65,8.25,14.1,177960,0
+HWH.US,D,20240110,000000,11.2,12.45,8.9655,11.5,70280,0
+HWH.US,D,20240111,000000,10.55,11.9,10.5,11,26280,0
+HWH.US,D,20240112,000000,10.3,10.65,9.05,10.3,16360,0
+HWH.US,D,20240116,000000,10.05,10.8,9.119,9.8,30600,0
+HWH.US,D,20240117,000000,9.35,9.6,8.75,8.85,12100,0
+HWH.US,D,20240118,000000,8.6,8.967,7.8005,8.6035,10660,0
+HWH.US,D,20240119,000000,8.15,8.5,7.95,8.2495,6040,0
+HWH.US,D,20240122,000000,8.25,9.35,7.5,8.05,29900,0
+HWH.US,D,20240123,000000,8.4,10.95,7.5,9.95,59460,0
+HWH.US,D,20240124,000000,9.4,11,8.904,9.45,48140,0
+HWH.US,D,20240125,000000,9.4,9.4,8.5,8.6,14280,0
+HWH.US,D,20240126,000000,8.35,9.047,7.55,7.6,8200,0
+HWH.US,D,20240129,000000,7.95,7.95,6.7,7.2,6377.400000000001,0
+HWH.US,D,20240130,000000,6.6,7.05,6.15,6.5,7866.6,0
+HWH.US,D,20240131,000000,6.3,6.8805,5.625,5.9,7726.400000000001,0
+HWH.US,D,20240201,000000,5.75,5.9495,5.35,5.6,4297,0
+HWH.US,D,20240202,000000,5.5,5.95,5.25,5.95,6750,0
+HWH.US,D,20240205,000000,5.7,5.7995,5.25,5.7995,7501.6,0
+HWH.US,D,20240206,000000,5.8,6.15,5.6,6,2530,0
+HWH.US,D,20240207,000000,6.151,7,6.1,6.9,10659.6,0
+HWH.US,D,20240208,000000,7.4,7.4,6.4,7.05,5559.6,0
+HWH.US,D,20240209,000000,7.5,7.5,6.3165,7,1193.2,0
+HWH.US,D,20240212,000000,6.6945,7.1,6.2,6.7325,4940.200000000001,0
+HWH.US,D,20240213,000000,6.15,8.15,6.1005,6.95,1799.6000000000001,0
+HWH.US,D,20240214,000000,6.85,6.95,5.8195,6.9495,2681,0
+HWH.US,D,20240215,000000,7.05,7.7,6.5,7.5,6146,0
+HWH.US,D,20240216,000000,6.6,7.45,6.6,7.15,7791.200000000001,0
+HWH.US,D,20240220,000000,7.3,7.3,6.3505,6.6,3487.6000000000004,0
+HWH.US,D,20240221,000000,6.991,6.991,6,6.5,1121.8,0
+HWH.US,D,20240222,000000,6.15,6.2,5.1635,5.25,2795.8,0
+HWH.US,D,20240223,000000,5.3,5.3,5.05,5.2,2173,0
+HWH.US,D,20240226,000000,5.216,5.216,4.45,4.7005,3841.8,0
+HWH.US,D,20240227,000000,5.05,5.25,4.75,5.25,2010.4,0
+HWH.US,D,20240228,000000,4.876,4.9,4.6,4.75,1401.4,0
+HWH.US,D,20240229,000000,4.525,5.3,4.525,4.9,1151.8,0
+HWH.US,D,20240301,000000,4.7445,5.2,4.7445,5.1,739.6,0
+HWH.US,D,20240304,000000,5.05,5.05,4.5595,5,1232.4,0
+HWH.US,D,20240305,000000,5,5,4.95,5,809.4000000000001,0
+HWH.US,D,20240306,000000,4.8,5.95,4.8,5.7,4372.6,0
+HWH.US,D,20240307,000000,5.4285,5.9,5.25,5.8,1582.8000000000002,0
+HWH.US,D,20240308,000000,5.8,7.2,5.8,6.6,15895,0
+HWH.US,D,20240311,000000,6.55,9.3,6.5,7.55,20189.800000000003,0
+HWH.US,D,20240312,000000,7.65,8.35,6.65,7.3,9456,0
+HWH.US,D,20240313,000000,7.15,7.4,6.6,7.1,2339.6,0
+HWH.US,D,20240314,000000,6.6,6.9,5.1,5.55,5782.200000000001,0
+HWH.US,D,20240315,000000,5.55,5.905,4.9195,4.94,4574.400000000001,0
+HWH.US,D,20240318,000000,5,5.75,4.9195,4.9195,1230,0
+HWH.US,D,20240319,000000,5.3,5.3,4.65,4.85,365.40000000000003,0
+HWH.US,D,20240320,000000,4.95,6,4.95,5.95,1438,0
+HWH.US,D,20240321,000000,5.5,5.749,4.7505,5.325,2805,0
+HWH.US,D,20240322,000000,5.15,5.3,5.1,5.3,616.4000000000001,0
+HWH.US,D,20240325,000000,5.2,5.2,4.5015,4.75,1839.2,0
+HWH.US,D,20240326,000000,4.75,5.2,4.75,4.75,549.6,0
+HWH.US,D,20240327,000000,4.75,4.75,4.5,4.5,817.6,0
+HWH.US,D,20240328,000000,4.75,4.822,4.08,4.75,5498.200000000001,0
+HWH.US,D,20240401,000000,4.9,4.9,3.9,4.5,259914.6,0
+HWH.US,D,20240402,000000,4.6175,8.1,3.755,7.7,783015.4,0
+HWH.US,D,20240403,000000,6.4,9.25,6.05,7.85,219891.2,0
+HWH.US,D,20240404,000000,12.15,12.85,9.3,11.5,2870648.4000000004,0
+HWH.US,D,20240405,000000,9.55,10,6.65,7.95,250200.40000000002,0
+HWH.US,D,20240408,000000,7.95,8.45,6.25,8.05,88989.20000000001,0
+HWH.US,D,20240409,000000,7.5,7.95,6.85,7.45,25474.600000000002,0
+HWH.US,D,20240410,000000,7.25,7.25,5.75,6.4,20069,0
+HWH.US,D,20240411,000000,6.2,6.208,5.5,5.95,23226.4,0
+HWH.US,D,20240412,000000,5.9,6.096,5.4,5.85,12962.800000000001,0
+HWH.US,D,20240415,000000,5.55,5.75,5.225,5.75,13916,0
+HWH.US,D,20240416,000000,5.4,5.4,4.7505,5.05,8910.2,0
+HWH.US,D,20240417,000000,4.65,4.9995,4.65,4.7505,6802.400000000001,0
+HWH.US,D,20240418,000000,4.9,6.25,4.789,5.1,51921,0
+HWH.US,D,20240419,000000,4.947,6.8,4.947,6.6,61730.4,0
+HWH.US,D,20240422,000000,7.5,7.5,5.6,6.4,66176,0
+HWH.US,D,20240423,000000,8.8,8.85,6.5,7.55,3237115.4000000004,0
+HWH.US,D,20240424,000000,6.8,9.2,6.7,8.8,295308.4,0
+HWH.US,D,20240425,000000,7.6,8.7,7.451,8.3,497298.2,0
+HWH.US,D,20240426,000000,9,11.45,8.6,9.1,1883999.2000000002,0
+HWH.US,D,20240429,000000,11.1,15.15,10,12.9,7067337,0
+HWH.US,D,20240430,000000,11.3,15.75,8.15,9.6,792262.6000000001,0
+HWH.US,D,20240501,000000,10.75,11.15,8.702,10,181371.80000000002,0
+HWH.US,D,20240502,000000,10.15,10.45,9.473,10.15,81336.6,0
+HWH.US,D,20240503,000000,10.35,10.5,9.3,9.85,50058,0
+HWH.US,D,20240506,000000,9.9,9.9,7.55,7.8,51482.600000000006,0
+HWH.US,D,20240507,000000,7.55,7.774,6.6,7.025,35927.6,0
+HWH.US,D,20240508,000000,7.1,7.6,6.45,7.2,16953.4,0
+HWH.US,D,20240509,000000,7.3,7.5,7,7,9841.400000000001,0
+HWH.US,D,20240510,000000,7.05,7.279,6.35,6.5,12667.400000000001,0
+HWH.US,D,20240513,000000,6.4,6.4925,5.8065,6,20365.800000000003,0
+HWH.US,D,20240514,000000,5.95,6.9995,5.8605,6.75,29931.4,0
+HWH.US,D,20240515,000000,6.75,7.25,6.65,6.7,10938.6,0
+HWH.US,D,20240516,000000,6.75,7.4,6.7,6.8,9415,0
+HWH.US,D,20240517,000000,6.9,7.1,6.5,6.5,16195.800000000001,0
+HWH.US,D,20240520,000000,6.45,6.5,5.9295,6.25,17179.8,0
+HWH.US,D,20240521,000000,6.25,6.35,5.7,5.75,11438.400000000001,0
+HWH.US,D,20240522,000000,6.1,6.1,5.7,5.941,4763.8,0
+HWH.US,D,20240523,000000,5.8,5.8,5.25,5.55,11858,0
+HWH.US,D,20240524,000000,5.55,5.9,5.3,5.9,6483,0
+HWH.US,D,20240528,000000,6,6.85,5.9005,6.325,16341.2,0
+HWH.US,D,20240529,000000,6.35,6.35,5.9,6,2987.4,0
+HWH.US,D,20240530,000000,5.95,6.05,5.31,5.7,8725,0
+HWH.US,D,20240531,000000,5.4,5.8,5.35,5.4,6485,0
+HWH.US,D,20240603,000000,5.8,5.8,5,5.45,9263.800000000001,0
+HWH.US,D,20240604,000000,5.3,5.35,5,5.05,6670.200000000001,0
+HWH.US,D,20240605,000000,5,5.2,4.75,5,10378.6,0
+HWH.US,D,20240606,000000,5.35,5.35,4.78,5,7425.6,0
+HWH.US,D,20240607,000000,4.85,4.8995,4.241,4.5685,9560.800000000001,0
+HWH.US,D,20240610,000000,4.5685,4.9,4.325,4.85,7348.8,0
+HWH.US,D,20240611,000000,4.65,4.7385,4.37499,4.7385,9229.6,0
+HWH.US,D,20240612,000000,4.45,4.838,4.45,4.6,3425.4,0
+HWH.US,D,20240613,000000,4.63425,4.827,4.45,4.45,1513.4,0
+HWH.US,D,20240614,000000,4.61362,4.8,4.451,4.7,10824.2,0
+HWH.US,D,20240617,000000,4.841,4.9715,4.453,4.7495,9863.400000000001,0
+HWH.US,D,20240618,000000,4.55,4.9,4.3,4.416,8593.6,0
+HWH.US,D,20240620,000000,4.285,4.795,4.2505,4.795,11845.6,0
+HWH.US,D,20240621,000000,4.6,5.65,4.5755,5.65,17186.2,0
+HWH.US,D,20240624,000000,5.5,5.5,5,5.05,8977,0
+HWH.US,D,20240625,000000,4.9,5.1,4.5855,4.9,2721,0
+HWH.US,D,20240626,000000,4.7,5.05,4.7,4.9885,1798.4,0
+HWH.US,D,20240627,000000,4.7505,4.98,4.7505,4.8,3306.6000000000004,0
+HWH.US,D,20240628,000000,4.80025,5.1,4.75,5.1,15092,0
+HWH.US,D,20240701,000000,4.975,5.1,4.85,5.1,3505.6000000000004,0
+HWH.US,D,20240702,000000,5.05,5.246,4.9,4.975,3313.8,0
+HWH.US,D,20240703,000000,4.9745,5.2225,4.9745,5.2225,2437,0
+HWH.US,D,20240705,000000,4.8505,5.15,4.8,5.05,2292.8,0
+HWH.US,D,20240708,000000,4.875,5,4.7,4.95,1840.2,0
+HWH.US,D,20240709,000000,4.751,5,4.751,5,713.4000000000001,0
+HWH.US,D,20240710,000000,5,5,4.796,4.85,2378,0
+HWH.US,D,20240711,000000,4.815,5.15,4.815,4.8745,1303.6000000000001,0
+HWH.US,D,20240712,000000,4.8745,4.9115,4.8415,4.9115,633.8000000000001,0
+HWH.US,D,20240715,000000,4.7,4.95,4.7,4.95,490,0
+HWH.US,D,20240716,000000,4.95,4.99,4.85,4.85,659.6,0
+HWH.US,D,20240717,000000,4.95,5.07,4.95,4.951,1946.6000000000001,0
+HWH.US,D,20240718,000000,4.951,4.951,4.7,4.7,1461,0
+HWH.US,D,20240719,000000,4.85,5.25,4.55,4.55,3119,0
+HWH.US,D,20240722,000000,4.55,4.8,4.475,4.5,1240.4,0
+HWH.US,D,20240723,000000,4.45,4.673,4.4005,4.673,1421.4,0
+HWH.US,D,20240724,000000,4.5,4.673,4.5,4.5365,450.8,0
+HWH.US,D,20240725,000000,4.54,4.725,4.54,4.725,473.6,0
+HWH.US,D,20240726,000000,4.6,4.6,4.283,4.452,3657,0
+HWH.US,D,20240729,000000,4.475,4.511,4,4.39612,6034,0
+HWH.US,D,20240730,000000,4.275,4.375,4.18,4.25,816.8000000000001,0
+HWH.US,D,20240731,000000,4.25,4.95,4.25,4.375,3307.6000000000004,0
+HWH.US,D,20240801,000000,4.3,4.5,4.3,4.5,469.8,0
+HWH.US,D,20240802,000000,4.314,4.54899,4.3025,4.4,884.4000000000001,0
+HWH.US,D,20240805,000000,4.1,4.4,4.1,4.35,4851.8,0
+HWH.US,D,20240806,000000,4.37,4.4,3.8015,4.1005,5691.200000000001,0
+HWH.US,D,20240807,000000,4.0085,4.115,2.5,3.4,26177.2,0
+HWH.US,D,20240808,000000,3.298,3.298,2.0555,2.2,48438.4,0
+HWH.US,D,20240809,000000,2.238,2.288,2.078,2.11,8367.6,0
+HWH.US,D,20240812,000000,2.15,2.194,2.1,2.1935,2857.8,0
+HWH.US,D,20240813,000000,2.145,2.25,2.105,2.23915,2167.8,0
+HWH.US,D,20240814,000000,2.3505,3.1995,2.2,2.695,307596.60000000003,0
+HWH.US,D,20240815,000000,2.5,4.55,2.45,2.7,865035.8,0
+HWH.US,D,20240816,000000,2.641,2.65,2.45,2.5255,45622.600000000006,0
+HWH.US,D,20240819,000000,2.588,2.9,2.51914,2.615,18090.600000000002,0
+HWH.US,D,20240820,000000,2.54996,3.25,2.549,3.078,49881.600000000006,0
+HWH.US,D,20240821,000000,2.9975,3.15,2.8255,3.0175,15387.800000000001,0
+HWH.US,D,20240822,000000,3.13,3.1995,2.8625,3.06,3915.4,0
+HWH.US,D,20240823,000000,2.98,3.3095,2.5505,2.9,17885,0
+HWH.US,D,20240826,000000,3.2455,3.8475,3.05,3.569,522864.4,0
+HWH.US,D,20240827,000000,3.255,3.8,3.255,3.8,53368.8,0
+HWH.US,D,20240828,000000,3.7,3.85,3.4025,3.746,16403.8,0
+HWH.US,D,20240829,000000,3.79,3.85,3.35,3.85,17969.4,0
+HWH.US,D,20240830,000000,3.5,3.85,2.5075,2.7,51954.200000000004,0
+HWH.US,D,20240903,000000,2.6305,2.775,2.5,2.5,9828,0
+HWH.US,D,20240904,000000,2.6,2.6255,2.25,2.44,5664.200000000001,0
+HWH.US,D,20240905,000000,2.5375,2.76569,2.505,2.5375,3072.4,0
+HWH.US,D,20240906,000000,2.3505,2.49,2.1155,2.429,3032,0
+HWH.US,D,20240909,000000,2.4,2.4,2.15,2.186,4994.8,0
+HWH.US,D,20240910,000000,2.46225,3.146,2.2845,2.6555,92333.8,0
+HWH.US,D,20240911,000000,2.5,2.5525,2.26,2.405,17819.2,0
+HWH.US,D,20240912,000000,2.263,2.5,2.263,2.3,5293.200000000001,0
+HWH.US,D,20240913,000000,2.4,2.5975,2.2505,2.2505,4325.400000000001,0
+HWH.US,D,20240916,000000,2.455,2.455,2.29322,2.375,1873,0
+HWH.US,D,20240917,000000,2.3,2.3495,2.123,2.2,2981.6000000000004,0
+HWH.US,D,20240918,000000,2.2505,2.58,2.2505,2.5,10360.2,0
+HWH.US,D,20240919,000000,2.5005,3.25,2.5,3.15,34912.6,0
+HWH.US,D,20240920,000000,3.0455,3.15,2.941,3.15,3455,0
+HWH.US,D,20240923,000000,3.072,3.625,3.072,3.31,42885.200000000004,0
+HWH.US,D,20240924,000000,3.425,3.4255,2.775,3.055,7929.6,0
+HWH.US,D,20240925,000000,2.945,2.9865,2.798,2.798,3176.8,0
+HWH.US,D,20240926,000000,2.87525,3.75,2.7175,3.495,27269.800000000003,0
+HWH.US,D,20240927,000000,3.75,4.05,3.3,3.495,48127.600000000006,0
+HWH.US,D,20240930,000000,3.645,4.4,3.645,4.4,28245.2,0
+HWH.US,D,20241001,000000,4.444,5.0145,4.22962,4.86186,405594.2,0
+HWH.US,D,20241002,000000,5.55,6.05,5,5.575,490330,0
+HWH.US,D,20241003,000000,5.35,6,5.05,5.65,53628.4,0
+HWH.US,D,20241004,000000,5.4,5.85,5,5.402,30406.4,0
+HWH.US,D,20241007,000000,5.15,5.15,4.9,5,21792.4,0
+HWH.US,D,20241008,000000,4.2,4.2,3.55,4,16554.2,0
+HWH.US,D,20241009,000000,3.9405,4.25,3.9,4.2005,8798.6,0
+HWH.US,D,20241010,000000,3.9,4.2,3.9,4,8113.8,0
+HWH.US,D,20241011,000000,3.95,4.4995,3.85,3.9285,6972,0
+HWH.US,D,20241014,000000,3.95,4.325,3.95,4.19,5212.6,0
+HWH.US,D,20241015,000000,3.96325,4.17,3.95,4.17,2929.6000000000004,0
+HWH.US,D,20241016,000000,3.955,4.15,3.651,4.07,7493.400000000001,0
+HWH.US,D,20241017,000000,4,4,3.649,3.9,7413,0
+HWH.US,D,20241018,000000,3.55,4.25,3.55,4.25,1840,0
+HWH.US,D,20241021,000000,4.325,4.333,4.1,4.33,2538.8,0
+HWH.US,D,20241022,000000,3.937,4.3,3.913,4.18,1737.4,0
+HWH.US,D,20241023,000000,4.18,4.325,3.855,4.2595,2039,0
+HWH.US,D,20241024,000000,3.8505,4.18,3.793,4.18,1922,0
+HWH.US,D,20241025,000000,4.1265,4.18,3.813,4.16,3819.2000000000003,0
+HWH.US,D,20241028,000000,3.865,4.2,3.8405,4.2,5160.6,0
+HWH.US,D,20241029,000000,3.9065,4.18,3.9065,3.922,1231.2,0
+HWH.US,D,20241030,000000,3.9225,4,3.592,3.7455,2350.6,0
+HWH.US,D,20241031,000000,3.8,4.09,3.6065,3.6065,2045.4,0
+HWH.US,D,20241101,000000,3.5145,3.755,3.5085,3.59,999.8000000000001,0
+HWH.US,D,20241104,000000,3.5,3.6,3.305,3.4775,1945,0
+HWH.US,D,20241105,000000,3.45,3.705,3.45,3.7,576,0
+HWH.US,D,20241106,000000,3.6495,3.6495,3.15,3.2555,3088.2000000000003,0
+HWH.US,D,20241107,000000,3.205,3.257,3.18,3.257,721,0
+HWH.US,D,20241108,000000,3.25,3.59949,3.25,3.59949,432.6,0
+HWH.US,D,20241111,000000,3.71,4.075,3.6,3.97,2341.6,0
+HWH.US,D,20241112,000000,3.95,3.95,3.61,3.65,1120,0
+HWH.US,D,20241113,000000,3.455,3.64,3.455,3.4835,2017.6000000000001,0
+HWH.US,D,20241114,000000,3.6,3.84,3.6,3.6,559.8000000000001,0
+HWH.US,D,20241115,000000,3.525,3.64,3.35,3.62,1440.8000000000002,0
+HWH.US,D,20241118,000000,3.455,3.485,3.2,3.25,3102.2000000000003,0
+HWH.US,D,20241119,000000,3.3,3.63,3.3,3.6295,684.8000000000001,0
+HWH.US,D,20241120,000000,3.44,3.44,3.25,3.25,495.20000000000005,0
+HWH.US,D,20241121,000000,3.25,3.64,3.25,3.64,350,0
+HWH.US,D,20241122,000000,3.25,3.4,3.25,3.4,729.6,0
+HWH.US,D,20241125,000000,3.45,3.45,2.3,2.755,12503,0
+HWH.US,D,20241126,000000,2.63,2.9825,2.63,2.825,21540.600000000002,0
+HWH.US,D,20241127,000000,4.5995,5.8,3.752,4.7665,6505162,0
+HWH.US,D,20241129,000000,4.433,4.95,3.85,4.9,182987.6,0
+HWH.US,D,20241202,000000,4.9,5.2,4.7,4.7505,76995.40000000001,0
+HWH.US,D,20241203,000000,4.525,4.89515,4.5,4.5105,29902.800000000003,0
+HWH.US,D,20241204,000000,4.45,5.45,4.45,5.4,62484.600000000006,0
+HWH.US,D,20241205,000000,5.05,5.248,4.9,4.902,21167.2,0
+HWH.US,D,20241206,000000,4.95,5.05,4.8,4.85,14588.6,0
+HWH.US,D,20241209,000000,4.825,5.1,4.75,5.05,9116,0
+HWH.US,D,20241210,000000,5.95,7.2,3.0765,3.09,2072409.8,0
+HWH.US,D,20241211,000000,3.145,3.2,2.765,3.15,102778,0
+HWH.US,D,20241212,000000,3.05,3.11,2.75,3.05,41523.8,0
+HWH.US,D,20241213,000000,3,3.5565,3,3.385,57179.200000000004,0
+HWH.US,D,20241216,000000,3.338,3.575,2.65,2.7,86267,0
+HWH.US,D,20241217,000000,2.545,2.7,2.509,2.545,39704.200000000004,0
+HWH.US,D,20241218,000000,2.813,2.9065,2.5,2.5005,50346.8,0
+HWH.US,D,20241219,000000,2.681,2.7995,2.224,2.571,104976.40000000001,0
+HWH.US,D,20241220,000000,2.66,2.8,2.316,2.316,68568.6,0
+HWH.US,D,20241223,000000,2.45,2.6075,1.95,2.18,85885.20000000001,0
+HWH.US,D,20241224,000000,2.214,2.59949,2.05,2.4905,72205.6,0
+HWH.US,D,20241226,000000,2.425,3.069,2.3,2.65,147377.80000000002,0
+HWH.US,D,20241227,000000,3.25,3.45,2.941,3.1825,149142.80000000002,0
+HWH.US,D,20241230,000000,3.087,3.25,2.797,3,57042.200000000004,0
+HWH.US,D,20241231,000000,3.05,3.3695,2.925,3.2245,50320.8,0
+HWH.US,D,20250102,000000,3.435,3.6245,3.003,3.245,196340.2,0
+HWH.US,D,20250103,000000,2.109,2.4,1.975,2.3105,1486794.8,0
+HWH.US,D,20250106,000000,2.35,2.4885,2.175,2.293,557976.6,0
+HWH.US,D,20250107,000000,2.285,2.346,2.1575,2.24,152789.4,0
+HWH.US,D,20250108,000000,2.119,2.1535,1.964,2.1,151469,0
+HWH.US,D,20250110,000000,2.05,2.15,2.05,2.1,178507.40000000002,0
+HWH.US,D,20250113,000000,1.989,2.05,1.7575,1.9245,147849.2,0
+HWH.US,D,20250114,000000,1.93,2.0475,1.8505,1.92,61050.8,0
+HWH.US,D,20250115,000000,1.984,2,1.8515,1.952,63798.600000000006,0
+HWH.US,D,20250116,000000,1.9,2,1.831,1.9255,53965.200000000004,0
+HWH.US,D,20250117,000000,1.9445,1.995,1.855,1.97,180645,0
+HWH.US,D,20250121,000000,1.7925,1.7975,1.545,1.6,112351.40000000001,0
+HWH.US,D,20250122,000000,1.555,1.66,1.51,1.573,50499.8,0
+HWH.US,D,20250123,000000,1.55,1.574,1.35,1.4345,111425.40000000001,0
+HWH.US,D,20250124,000000,1.375,1.4965,1.365,1.4385,1087177.6,0
+HWH.US,D,20250127,000000,1.75,4.385,1.7365,2.5,78871999,0
+HWH.US,D,20250128,000000,2.45,2.4995,1.875,2.0355,1136588,0
+HWH.US,D,20250129,000000,1.9,2.1415,1.733,1.96,532979.8,0
+HWH.US,D,20250130,000000,1.9,2.95,1.85,2.2055,983862,0
+HWH.US,D,20250131,000000,2.236,2.45,1.707,2.0245,391956.2,0
+HWH.US,D,20250203,000000,2.002,2.231,1.855,2.125,136107.80000000002,0
+HWH.US,D,20250204,000000,1.885,2.1075,1.88,2.034,88205.40000000001,0
+HWH.US,D,20250205,000000,2.0805,2.0805,1.7875,1.838,86734.8,0
+HWH.US,D,20250206,000000,1.801,1.89995,1.801,1.8255,49860.200000000004,0
+HWH.US,D,20250207,000000,1.7845,1.989,1.7605,1.85,174885.2,0
+HWH.US,D,20250210,000000,1.805,1.85,1.6505,1.7995,98648.6,0
+HWH.US,D,20250211,000000,1.715,1.85,1.7125,1.7985,40283,0
+HWH.US,D,20250212,000000,1.7895,1.7995,1.614,1.6665,47283.200000000004,0
+HWH.US,D,20250213,000000,1.65,1.7,1.5885,1.6865,51300,0
+HWH.US,D,20250214,000000,1.636,1.6855,1.6,1.6155,36243,0
+HWH.US,D,20250218,000000,1.615,1.7445,1.4575,1.64,56963.600000000006,0
+HWH.US,D,20250219,000000,1.639,1.6995,1.5065,1.5505,26335.600000000002,0
+HWH.US,D,20250220,000000,1.305,1.5115,1.2675,1.437,230166.2,0
+HWH.US,D,20250221,000000,1.395,1.428,1.325,1.428,64153.600000000006,0
+HWH.US,D,20250224,000000,1.41,1.86,1.31,1.75,817211,0
+HWH.US,D,20250225,000000,1.64,1.73,1.4106,1.64,82082,0
+HWH.US,D,20250226,000000,1.61,2.7,1.55,1.86,1665520,0
+HWH.US,D,20250227,000000,1.91,2.1,1.72,1.75,215938,0
+HWH.US,D,20250228,000000,1.71,1.74,1.57,1.74,46075,0
+HWH.US,D,20250303,000000,1.75,1.795,1.51,1.56,35201,0
+HWH.US,D,20250304,000000,1.58,1.9,1.52,1.8,109752,0
+HWH.US,D,20250305,000000,1.76,2,1.76,1.91,183479,0
+HWH.US,D,20250306,000000,1.86,2.2,1.85,1.89,139245,0
+HWH.US,D,20250307,000000,1.84,2.078,1.84,1.9,33280,0
+HWH.US,D,20250310,000000,1.9,1.9481,1.7,1.72,43195,0
+HWH.US,D,20250311,000000,1.68,1.7883,1.5601,1.6711,35101,0
+HWH.US,D,20250312,000000,1.7,1.7,1.6045,1.69,13115,0
+HWH.US,D,20250313,000000,1.63,1.6595,1.5606,1.57,19215,0
+HWH.US,D,20250314,000000,1.67,1.7,1.58,1.62,19580,0
+HWH.US,D,20250317,000000,1.59,1.67,1.525,1.57,29554,0
+HWH.US,D,20250318,000000,1.54,1.59,1.51,1.54,22517,0
+HWH.US,D,20250319,000000,1.64,1.64,1.48,1.48,24759,0
+HWH.US,D,20250320,000000,1.45,1.49,1.32,1.32,11851,0
+HWH.US,D,20250321,000000,1.3,1.78,1.3,1.575,351058,0
+HWH.US,D,20250324,000000,1.53,1.6,1.41,1.44,22150,0
+HWH.US,D,20250325,000000,1.31,1.46,1.1807,1.42,10327835,0
+HWH.US,D,20250326,000000,1.31,1.41,1.29,1.41,268620,0
+HWH.US,D,20250327,000000,1.33,1.3393,1.2383,1.27,78587,0
+HWH.US,D,20250328,000000,1.22,1.36,1.2,1.36,108621,0
+HWH.US,D,20250331,000000,1.32,1.32,1.19,1.24,44164,0
+HWH.US,D,20250401,000000,1.27,1.27,1.17,1.19,32418,0
+HWH.US,D,20250402,000000,1.17,1.31,1.1664,1.23,115321,0
+HWH.US,D,20250403,000000,1.23,1.2596,1.12,1.17,66100,0
+HWH.US,D,20250404,000000,1.13,1.14,1.02,1.08,40080,0
+HWH.US,D,20250407,000000,0.95,0.96,0.9,0.9301,66516,0
+HWH.US,D,20250408,000000,0.93,1.1399,0.93,1,40841,0
+HWH.US,D,20250409,000000,1.02,1.21,1,1.14,220193,0
+HWH.US,D,20250410,000000,1.14,1.158,1.05,1.125,22809,0
+HWH.US,D,20250411,000000,1.13,1.13,1.0312,1.13,15069,0
+HWH.US,D,20250414,000000,1.13,1.19,1.09,1.09,44222,0
+HWH.US,D,20250415,000000,1.09,1.15,1.09,1.13,15578,0
+HWH.US,D,20250416,000000,1.13,1.13,1.01,1.05,22074,0
+HWH.US,D,20250417,000000,1.03,1.08,1.03,1.05,5579,0
+HWH.US,D,20250421,000000,1.07,1.07,1,1.03,6107,0
+HWH.US,D,20250422,000000,1.12,1.12,0.99,1.07,36109,0
+HWH.US,D,20250423,000000,1.07,1.17,1.06,1.11,38197,0
+HWH.US,D,20250424,000000,1.09,1.149,1.09,1.12,10310,0
+HWH.US,D,20250425,000000,1.14,1.26,1.13,1.2,108785,0
+HWH.US,D,20250428,000000,1.18,1.2,1.14,1.16,18057,0
+HWH.US,D,20250429,000000,1.16,1.35,1.12,1.1987,357630,0
+HWH.US,D,20250430,000000,1.15,1.18,1.11,1.18,20633,0
+HWH.US,D,20250501,000000,1.15,1.15,1.06,1.15,23516,0
+HWH.US,D,20250502,000000,1.15,1.15,1.1,1.12,6685,0
+HWH.US,D,20250505,000000,1.115,1.1619,1.09,1.1005,11545,0
+HWH.US,D,20250506,000000,1.17,1.17,1.1191,1.135,18714,0
+HWH.US,D,20250507,000000,1.13,1.1301,1.12,1.13,6103,0
+HWH.US,D,20250508,000000,1.1376,1.2199,1.1034,1.16,31713,0
+HWH.US,D,20250509,000000,1.1665,1.17,1.08,1.1,40564,0
+HWH.US,D,20250512,000000,1.1831,1.5,1.07,1.17,475910,0
+HWH.US,D,20250513,000000,1.14,1.23,1.13,1.21,74410,0
+HWH.US,D,20250514,000000,1.55,2.08,1.45,1.78,51621924,0
+HWH.US,D,20250515,000000,1.61,1.65,1.46,1.47,598148,0
+HWH.US,D,20250516,000000,1.43,1.65,1.39,1.49,257940,0
+HWH.US,D,20250519,000000,1.44,1.58,1.37,1.55,109519,0
+HWH.US,D,20250520,000000,1.53,1.53,1.46,1.46,82239,0
+HWH.US,D,20250521,000000,1.49,1.4983,1.4,1.45,87970,0
+HWH.US,D,20250522,000000,1.4,1.47,1.3,1.35,76336,0
+HWH.US,D,20250523,000000,1.39,1.42,1.33,1.35,28140,0
+HWH.US,D,20250527,000000,1.42,1.42,1.29,1.35,57720,0
+HWH.US,D,20250528,000000,1.31,1.36,1.2901,1.3,43449,0
+HWH.US,D,20250529,000000,1.3,1.3,1.21,1.22,61283,0
+HWH.US,D,20250530,000000,1.22,1.23,1.15,1.2,43000,0
+HWH.US,D,20250602,000000,1.15,1.2299,1.08,1.18,47822,0
+HWH.US,D,20250603,000000,1.28,1.28,1.16,1.24,45951,0
+HWH.US,D,20250604,000000,1.28,1.41,1.22,1.39,188844,0
+HWH.US,D,20250605,000000,1.4,1.42,1.29,1.3,81720,0
+HWH.US,D,20250606,000000,1.29,1.36,1.2601,1.31,32518,0
+HWH.US,D,20250609,000000,1.31,1.34,1.27,1.33,37462,0
+HWH.US,D,20250610,000000,1.38,1.38,1.28,1.29,27062,0
+HWH.US,D,20250611,000000,1.31,1.4499,1.264,1.36,189227,0
+HWH.US,D,20250612,000000,1.34,1.4395,1.34,1.4,127532,0
+HWH.US,D,20250613,000000,1.4,1.4,1.24,1.29,93285,0
+HWH.US,D,20250616,000000,1.3,1.3,1.175,1.25,35386,0
+HWH.US,D,20250617,000000,1.18,1.23,1.15,1.23,31147,0
+HWH.US,D,20250618,000000,1.23,1.26,1.215,1.25,21996,0
+HWH.US,D,20250620,000000,1.15,1.25,1.15,1.19,24353,0
+HWH.US,D,20250623,000000,1.2397,1.2397,1.1514,1.22,20159,0
+HWH.US,D,20250624,000000,1.22,1.24,1.17,1.24,19002,0
+HWH.US,D,20250625,000000,1.25,1.25,1.1915,1.21,5427,0
+HWH.US,D,20250626,000000,1.21,1.3688,1.21,1.31,78299,0
+HWH.US,D,20250627,000000,1.29,1.34,1.27,1.31,17867,0
+HWH.US,D,20250630,000000,1.36,1.36,1.2605,1.27,12004,0
+HWH.US,D,20250701,000000,1.32,1.48,1.27,1.43,84243,0
+HWH.US,D,20250702,000000,1.42,1.5,1.38,1.42,44768,0
+HWH.US,D,20250703,000000,1.47,1.47,1.38,1.43,63985,0
+HWH.US,D,20250707,000000,1.41,1.48,1.41,1.43,38826,0
+HWH.US,D,20250708,000000,1.46,1.46,1.4018,1.41,33859,0
+HWH.US,D,20250709,000000,1.41,1.4202,1.35,1.42,14038,0
+HWH.US,D,20250710,000000,1.4581,1.4699,1.37,1.38,57573,0
+HWH.US,D,20250711,000000,1.38,1.381,1.26,1.3,87347,0
+HWH.US,D,20250714,000000,1.3101,1.36,1.3101,1.36,16505,0
+HWH.US,D,20250715,000000,1.301,1.43,1.3,1.35,89363,0
+HWH.US,D,20250716,000000,1.32,1.35,1.2906,1.31,26659,0
+HWH.US,D,20250717,000000,1.31,1.38,1.31,1.36,26215,0
+HWH.US,D,20250718,000000,1.39,1.393022,1.33,1.37,21506,0
+HWH.US,D,20250721,000000,1.39,1.56,1.371,1.45,98128,0
+HWH.US,D,20250722,000000,1.41,1.47,1.4,1.45,42056,0
+HWH.US,D,20250723,000000,1.43,1.4902,1.32,1.33,80493,0
+HWH.US,D,20250724,000000,1.385,1.3999,1.31,1.358,108272,0
+HWH.US,D,20250725,000000,1.39,1.39,1.3496,1.37,15477,0
+HWH.US,D,20250728,000000,1.37,1.49,1.3613,1.44,4298589,0
+HWH.US,D,20250729,000000,1.48,3.1599,1.39,1.96,60648055,0
+HWH.US,D,20250730,000000,1.5,1.55,1.4,1.41,1112997,0
+HWH.US,D,20250731,000000,1.42,1.45,1.34,1.38,293042,0
+HWH.US,D,20250801,000000,1.45,1.45,1.31,1.37,212046,0
+HWH.US,D,20250804,000000,1.37,1.51,1.34,1.43,267407,0
+HWH.US,D,20250805,000000,1.5,1.93,1.44,1.73,918812,0
+HWH.US,D,20250806,000000,1.62,1.69,1.5005,1.54,140148,0
+HWH.US,D,20250807,000000,1.52,1.525,1.42,1.5,89106,0
+HWH.US,D,20250808,000000,1.55,1.55,1.44,1.48,57503,0
+HWH.US,D,20250811,000000,1.52,1.6,1.46,1.53,50255,0
+HWH.US,D,20250812,000000,1.59,1.6,1.5003,1.6,40162,0
+HWH.US,D,20250813,000000,1.66,1.66,1.6,1.61,66811,0
+HWH.US,D,20250814,000000,1.63,1.63,1.532,1.56,32230,0
+HWH.US,D,20250815,000000,1.52,1.5639,1.52,1.56,13999,0
+HWH.US,D,20250818,000000,1.62,1.62,1.55,1.56,16612,0
+HWH.US,D,20250819,000000,1.57,1.59,1.44,1.5,28792,0
+HWH.US,D,20250820,000000,1.42,1.47,1.41,1.41,53414,0
+HWH.US,D,20250821,000000,1.41,1.44,1.4,1.44,19482,0
+HWH.US,D,20250822,000000,1.41,1.4108,1.33,1.37,52641,0
+HWH.US,D,20250825,000000,1.3574,1.47,1.32,1.39,54205,0
+HWH.US,D,20250826,000000,1.4,1.4648,1.4,1.43,11936,0
+HWH.US,D,20250827,000000,1.45,1.46,1.4,1.41,13305,0
+HWH.US,D,20250828,000000,1.4,1.45,1.38,1.445,23568,0
+HWH.US,D,20250829,000000,1.4001,1.5772,1.4,1.44,7812035,0
+HWH.US,D,20250902,000000,2.43,7.77,2.31,4.72,323395860,0
+HWH.US,D,20250903,000000,4.57,5.38,4.06,4.43,8450758,0
+HWH.US,D,20250904,000000,6.22,7.1599,4.93,6.2,42310948,0
+HWH.US,D,20250905,000000,6.72,6.8597,5.13,5.13,2764590,0
+HWH.US,D,20250908,000000,4.69,6.18,4.64,4.83,1506668,0
+HWH.US,D,20250909,000000,4.96,5.3,4.305,4.39,521492,0
+HWH.US,D,20250910,000000,4.32,4.45,2.9009,3.4,653348,0
+HWH.US,D,20250911,000000,3.5,3.591,2.82,3.07,612585,0
+HWH.US,D,20250912,000000,3.02,3.49,3.02,3.13,272793,0
+HWH.US,D,20250915,000000,3.1,3.2,2.96,3.01,209772,0
+HWH.US,D,20250916,000000,2.91,3,2.75,2.83,202439,0
+HWH.US,D,20250917,000000,2.69,2.829,2.665,2.77,140023,0
+HWH.US,D,20250918,000000,2.7201,2.85,2.6,2.83,156712,0
+HWH.US,D,20250919,000000,2.98,2.98,2.67,2.81,97959,0
+HWH.US,D,20250922,000000,2.76,2.89,2.72,2.88,83337,0
+HWH.US,D,20250923,000000,2.79,2.99,2.7802,2.8,61406,0
+HWH.US,D,20250924,000000,2.74,2.75,2.66,2.72,54894,0
+HWH.US,D,20250925,000000,2.71,2.73,2.6305,2.73,66087,0
+HWH.US,D,20250926,000000,2.68,2.8,2.6402,2.76,56138,0
+HWH.US,D,20250929,000000,2.86,2.86,2.7,2.75,70842,0
+HWH.US,D,20250930,000000,2.7,2.75,2.66,2.74,65214,0
+HWH.US,D,20251001,000000,2.69,2.76,2.655,2.76,68244,0
+HWH.US,D,20251002,000000,2.7,3.12,2.7,3.12,172010,0
+HWH.US,D,20251003,000000,2.96,3.11,2.8,2.81,72563,0
+HWH.US,D,20251006,000000,2.91,2.9442,2.81,2.83,25054,0
+HWH.US,D,20251007,000000,2.77,2.8993,2.66,2.83,42005,0
+HWH.US,D,20251008,000000,2.74,2.8124,2.7,2.75,28830,0
+HWH.US,D,20251009,000000,2.7,2.78,2.7,2.74,29351,0
+HWH.US,D,20251010,000000,2.69,2.775,2.54,2.56,69498,0
+HWH.US,D,20251013,000000,2.51,2.68,2.5,2.61,72951,0
+HWH.US,D,20251014,000000,2.51,2.64,2.51,2.63,40101,0
+HWH.US,D,20251015,000000,2.66,2.675,2.59,2.61,18343,0
+HWH.US,D,20251016,000000,2.63,2.63,2.41,2.42,27199,0
+HWH.US,D,20251017,000000,2.42,2.42,2.31,2.35,28665,0
+HWH.US,D,20251020,000000,2.29,2.37,2.29,2.29,28420,0
+HWH.US,D,20251021,000000,2.28,2.285,2.11,2.15,43139,0
+HWH.US,D,20251022,000000,2.07,2.15,2.06,2.09,19492,0
+HWH.US,D,20251023,000000,2.09,2.17,2.09,2.17,14513,0
+HWH.US,D,20251024,000000,2.12,2.29,2.1,2.16,33061,0
+HWH.US,D,20251027,000000,2.14,2.18,2.09,2.12,19500,0
+HWH.US,D,20251028,000000,2.1,2.1266,2.08,2.08,8167,0
+HWH.US,D,20251029,000000,2.05,2.08,1.92,1.95,28074,0
+HWH.US,D,20251030,000000,1.92,2.0099,1.9,1.94,17611,0
+HWH.US,D,20251031,000000,1.9,2.05,1.9,2.04,19658,0
+HWH.US,D,20251103,000000,1.96,2.01,1.94,1.94,6891,0
+HWH.US,D,20251104,000000,1.89,1.89,1.81,1.81,13450,0
+HWH.US,D,20251105,000000,1.75,1.8199,1.75,1.8,11548,0
+HWH.US,D,20251106,000000,1.85,1.852,1.79,1.81,5828,0
+HWH.US,D,20251107,000000,1.79,1.8,1.74,1.78,24758,0
+HWH.US,D,20251110,000000,1.8,1.8592,1.77,1.81,14837,0
+HWH.US,D,20251111,000000,1.8,1.83,1.77,1.8,6056,0
+HWH.US,D,20251112,000000,1.82,1.8472,1.7659,1.81,2998,0
+HWH.US,D,20251113,000000,1.81,1.816,1.7,1.76,9263,0
+HWH.US,D,20251114,000000,1.74,1.81,1.66,1.73,29035,0
+HWH.US,D,20251117,000000,1.71,1.73,1.58,1.58,15704,0
+HWH.US,D,20251118,000000,1.56,1.61,1.55,1.58,9429,0
+HWH.US,D,20251119,000000,1.53,1.58,1.41,1.49,41602,0
+HWH.US,D,20251120,000000,1.55,1.5612,1.49,1.5,5777,0
+HWH.US,D,20251121,000000,1.49,1.51,1.4,1.51,31011,0
+HWH.US,D,20251124,000000,1.4,1.59,1.4,1.56,9540,0
+HWH.US,D,20251125,000000,1.5601,1.66,1.53,1.66,9483,0
+HWH.US,D,20251126,000000,1.61,1.7999,1.58,1.58,9204,0
+HWH.US,D,20251128,000000,1.55,1.64,1.55,1.57,3599,0
+HWH.US,D,20251201,000000,1.57,1.5966,1.52,1.557,4780,0
+HWH.US,D,20251202,000000,1.55,1.65,1.53,1.57,25211,0
+HWH.US,D,20251203,000000,1.56,1.9094,1.56,1.88,90623,0
+HWH.US,D,20251204,000000,1.9,1.925,1.74,1.78,38713,0
+HWH.US,D,20251205,000000,1.85,1.9043,1.78,1.83,5127992,0
+HWH.US,D,20251208,000000,2.2,2.81,1.9701,2.33,7033264,0
+HWH.US,D,20251209,000000,2.07,2.31,2.07,2.22,308678,0
+HWH.US,D,20251210,000000,2.11,2.7364,2.11,2.58,457556,0
+HWH.US,D,20251211,000000,2.37,2.5,2.12,2.26,106883,0
+HWH.US,D,20251212,000000,2.22,2.25,2.12,2.12,67142,0
+HWH.US,D,20251215,000000,2.1,2.1,1.76,1.8,64879,0
+HWH.US,D,20251216,000000,1.7,1.8,1.695,1.78,37172,0
+HWH.US,D,20251217,000000,1.84,1.84,1.6805,1.7,31720,0
+HWH.US,D,20251218,000000,1.64,1.71,1.6101,1.66,38938,0
+HWH.US,D,20251219,000000,1.7985,1.7985,1.582,1.62,38818,0
+HWH.US,D,20251222,000000,1.6,1.63,1.48,1.54,84381,0
+HWH.US,D,20251223,000000,1.5207,1.63,1.5207,1.62,17952,0
+HWH.US,D,20251224,000000,1.6,1.8896,1.5956,1.74,268611,0
+HWH.US,D,20251226,000000,1.68,1.69,1.48,1.49,110086,0
+HWH.US,D,20251229,000000,1.46,1.4977,1.424,1.47,52430,0
+HWH.US,D,20251230,000000,1.43,1.56,1.41,1.48,25862,0
+HWH.US,D,20251231,000000,1.45,1.495,1.44,1.49,18917,0
+HWH.US,D,20260102,000000,1.42,1.55,1.42,1.55,14989,0
+HWH.US,D,20260105,000000,1.56,1.7,1.55,1.643,25456,0
+HWH.US,D,20260106,000000,1.62,1.68,1.55,1.68,23301,0
+HWH.US,D,20260107,000000,1.6424,1.685,1.63,1.6701,8317,0
+HWH.US,D,20260108,000000,1.6801,1.69,1.633,1.633,19191,0
+HWH.US,D,20260109,000000,1.64,1.76,1.62,1.703,25701,0
+HWH.US,D,20260112,000000,1.7,1.9199,1.7,1.8,108742,0
+HWH.US,D,20260113,000000,1.88,1.9591,1.69,1.71,112025,0
+HWH.US,D,20260114,000000,1.76,1.77,1.65,1.7,23597,0
+HWH.US,D,20260115,000000,1.78,1.98,1.68,1.89,108019,0
+HWH.US,D,20260116,000000,1.7623,1.86,1.71,1.78,601512,0
+HWH.US,D,20260120,000000,1.7,1.71,1.59,1.707,44339,0
+HWH.US,D,20260121,000000,1.66,1.69,1.62,1.65,7000,0
+HWH.US,D,20260122,000000,1.63,1.69,1.62,1.67,15767,0
+HWH.US,D,20260123,000000,1.63,1.67,1.62,1.66,17719,0
+HWH.US,D,20260126,000000,1.63,1.6594,1.59,1.64,26690,0
+HWH.US,D,20260127,000000,1.59,1.7403,1.57,1.71,74943,0
+HWH.US,D,20260128,000000,1.75,1.75,1.68,1.72,13091,0
+HWH.US,D,20260129,000000,1.695,1.7,1.685,1.69,3429,0
+HWH.US,D,20260130,000000,1.67,1.69,1.6,1.65,15312,0
+HWH.US,D,20260202,000000,1.75,1.75,1.65,1.68,19233,0
+HWH.US,D,20260203,000000,1.62,1.6614,1.56,1.65,25451,0
+HWH.US,D,20260204,000000,1.59,1.67,1.56,1.59,42582,0
+HWH.US,D,20260205,000000,1.56,1.5863,1.34,1.39,56477,0
+HWH.US,D,20260206,000000,1.39,1.52,1.39,1.49,33768,0
+HWH.US,D,20260209,000000,1.56,1.56,1.41,1.44,13699,0
+HWH.US,D,20260210,000000,1.49,1.5799,1.415,1.48,36756,0
+HWH.US,D,20260211,000000,1.5101,1.55,1.4301,1.53,22475,0
+HWH.US,D,20260212,000000,1.45,1.5,1.37,1.47,25432,0
+HWH.US,D,20260213,000000,1.4701,1.61,1.4523,1.55,26333,0
+HWH.US,D,20260217,000000,1.53,1.56,1.4823,1.56,18599,0
+HWH.US,D,20260218,000000,1.51,1.69,1.51,1.55,22713,0
diff --git a/daily/us/nasdaq stocks/1/iboc.us.txt b/daily/us/nasdaq stocks/1/iboc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d80a80a4a85b84578e2e00876090fe0c53d3e138
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iboc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBOC.US,D,20050225,000000,20.0528,20.0528,19.7321,19.9265,181058.78614857,0
+IBOC.US,D,20050228,000000,19.8288,19.9778,19.7469,19.8515,71783.904066336,0
+IBOC.US,D,20050301,000000,19.74,19.963,19.7262,19.7548,105565.10126932,0
+IBOC.US,D,20050302,000000,19.7321,19.9265,19.6867,19.8801,94727.596272293,0
+IBOC.US,D,20050303,000000,19.8801,19.9196,19.7321,19.8752,50851.660894423,0
+IBOC.US,D,20050304,000000,19.8752,19.9571,19.8752,19.9571,26403.181879622,0
+IBOC.US,D,20050307,000000,19.7548,20.2255,19.7548,20.0104,105627.92738525,0
+IBOC.US,D,20050308,000000,19.7923,20.4446,19.7923,20.2512,130570.90873184,0
+IBOC.US,D,20050309,000000,20.2709,20.4446,20.1949,20.3104,74554.33311373,0
+IBOC.US,D,20050310,000000,20.4199,20.563,20.0765,20.1762,54265.550967821,0
+IBOC.US,D,20050311,000000,20.3518,20.3518,19.8752,20.1762,48394.349102203,0
+IBOC.US,D,20050314,000000,20.3607,20.4051,19.8515,19.8752,70760.446371432,0
+IBOC.US,D,20050315,000000,20.0923,20.188,19.6354,19.6443,73893.645572069,0
+IBOC.US,D,20050316,000000,19.5969,19.815,19.59,19.6502,68916.195871704,0
+IBOC.US,D,20050317,000000,19.5969,19.8515,19.3936,19.6048,81420.61958964,0
+IBOC.US,D,20050318,000000,19.7617,20.1426,19.2762,19.6443,88211.920056221,0
+IBOC.US,D,20050321,000000,19.59,19.59,18.9535,19.0512,251079.50567121,0
+IBOC.US,D,20050322,000000,19.2604,19.2604,18.8942,19.0462,47346.57162049,0
+IBOC.US,D,20050323,000000,18.9535,19.3294,18.7748,18.7748,92769.85343412,0
+IBOC.US,D,20050324,000000,18.7748,19.3827,18.7294,19.0817,65724.223852944,0
+IBOC.US,D,20050328,000000,18.9771,19.3827,18.9771,19.1804,62322.493672951,0
+IBOC.US,D,20050329,000000,19.3827,19.3827,19.0719,19.1469,50899.287143592,0
+IBOC.US,D,20050330,000000,19.0571,19.2387,19.0571,19.0571,40817.722186562,0
+IBOC.US,D,20050331,000000,19.0571,19.2475,18.8715,18.8715,46278.527649768,0
+IBOC.US,D,20050401,000000,18.685,19.214,18.685,18.9535,72319.952700598,0
+IBOC.US,D,20050404,000000,19.2475,19.4558,19.1321,19.2071,42106.670887471,0
+IBOC.US,D,20050405,000000,19.4637,19.8594,19.3502,19.8239,119836.76282875,0
+IBOC.US,D,20050406,000000,19.8288,19.8288,19.6196,19.6196,51377.576284181,0
+IBOC.US,D,20050407,000000,19.7015,19.8288,19.6867,19.8288,26054.598268685,0
+IBOC.US,D,20050408,000000,19.8288,19.9354,19.6196,19.663,28691.268488626,0
+IBOC.US,D,20050411,000000,19.8288,19.8288,19.3758,19.5377,100102.26915721,0
+IBOC.US,D,20050412,000000,19.6966,19.6966,19.1933,19.1933,89016.499669838,0
+IBOC.US,D,20050413,000000,19.2762,19.7015,18.7748,18.8942,85157.760162715,0
+IBOC.US,D,20050414,000000,18.8942,19.0512,18.6475,18.6683,61781.378416438,0
+IBOC.US,D,20050415,000000,18.8548,18.8548,18.5123,18.5123,71888.276484727,0
+IBOC.US,D,20050418,000000,18.6594,18.9031,18.5123,18.5123,112682.69220893,0
+IBOC.US,D,20050419,000000,18.4511,18.834,18.4304,18.6179,37317.699534881,0
+IBOC.US,D,20050420,000000,18.7294,18.8123,18.4975,18.5123,53734.568955811,0
+IBOC.US,D,20050421,000000,18.7363,18.8942,18.7077,18.8873,68225.108596531,0
+IBOC.US,D,20050422,000000,18.7156,18.9604,18.6327,18.6327,56478.651567494,0
+IBOC.US,D,20050425,000000,18.5863,19.1133,18.5863,19.1133,110850.60160261,0
+IBOC.US,D,20050426,000000,19.1321,19.2544,19.0058,19.1715,45813.411727034,0
+IBOC.US,D,20050427,000000,19.1321,19.1933,18.9308,19.0956,73644.36775727,0
+IBOC.US,D,20050428,000000,19.2762,19.6502,18.9308,19.4558,84629.818124057,0
+IBOC.US,D,20050429,000000,19.5969,19.5969,19.0285,19.5762,37530.497669465,0
+IBOC.US,D,20050502,000000,19.5969,20.2117,19.5969,19.9571,58533.673552906,0
+IBOC.US,D,20050503,000000,19.6966,19.9709,19.6966,19.9265,72320.966025048,0
+IBOC.US,D,20050504,000000,19.8673,19.9492,19.8012,19.8515,51749.466357478,0
+IBOC.US,D,20050505,000000,20.1209,20.1209,19.6798,19.7686,32868.191873174,0
+IBOC.US,D,20050506,000000,19.5969,19.8673,19.59,19.6966,38895.445704154,0
+IBOC.US,D,20050509,000000,19.7321,19.7775,19.6275,19.6798,23689.499001451,0
+IBOC.US,D,20050510,000000,19.516,19.6443,19.441,19.5377,44720.034645053,0
+IBOC.US,D,20050511,000000,19.5683,19.5683,19.1646,19.3502,57387.603599503,0
+IBOC.US,D,20050512,000000,19.4262,19.6709,19.3294,19.4558,76601.248503538,0
+IBOC.US,D,20050513,000000,19.6502,19.6502,19.3225,19.4775,28367.004664498,0
+IBOC.US,D,20050516,000000,19.5969,19.8752,19.4341,19.8752,78938.98801061,0
+IBOC.US,D,20050517,000000,19.6275,20.1209,19.6275,19.9956,42427.894738248,0
+IBOC.US,D,20050518,000000,19.9956,20.1426,19.8752,20.0311,38231.718189142,0
+IBOC.US,D,20050519,000000,20.0854,20.1357,19.9778,20.0311,22675.161226601,0
+IBOC.US,D,20050520,000000,20.0607,20.115,18.235,19.5683,878658.69756409,0
+IBOC.US,D,20050523,000000,19.7321,19.8752,19.6709,19.6709,76054.053300322,0
+IBOC.US,D,20050524,000000,19.4637,19.7321,19.4084,19.6502,141940.40906533,0
+IBOC.US,D,20050525,000000,19.4084,19.7548,19.4084,19.4489,25542.869421233,0
+IBOC.US,D,20050526,000000,19.6196,19.7686,19.4341,19.7015,70463.542307465,0
+IBOC.US,D,20050527,000000,19.5525,19.8752,19.5525,19.6127,75145.101268313,0
+IBOC.US,D,20050531,000000,19.4084,19.8594,19.4084,19.7094,84364.327118052,0
+IBOC.US,D,20050601,000000,19.4084,20.1209,18.3781,19.8979,121368.90939776,0
+IBOC.US,D,20050602,000000,20.0765,20.1278,19.8012,20.0025,85883.300469202,0
+IBOC.US,D,20050603,000000,20.0765,20.0765,19.8673,19.9571,107644.44304154,0
+IBOC.US,D,20050606,000000,20.1426,20.3933,19.7548,20.0765,136104.67355548,0
+IBOC.US,D,20050607,000000,20.0232,20.4604,19.9196,20.0923,83047.005332532,0
+IBOC.US,D,20050608,000000,20.2512,20.2512,19.9048,20.0449,54219.951367553,0
+IBOC.US,D,20050609,000000,20.1683,20.1683,19.9492,20.0232,52305.781480747,0
+IBOC.US,D,20050610,000000,20.1762,20.1762,19.9354,19.9709,26424.461693081,0
+IBOC.US,D,20050613,000000,20.0696,20.1357,19.9413,20.1357,38487.075950642,0
+IBOC.US,D,20050614,000000,20.1426,20.2344,19.9571,20.1949,65720.170555142,0
+IBOC.US,D,20050615,000000,20.3025,20.3025,19.9492,20.1071,50410.864758499,0
+IBOC.US,D,20050616,000000,20.1762,20.1762,20.0104,20.115,32505.421719931,0
+IBOC.US,D,20050617,000000,20.2117,20.2117,20.0232,20.0854,55179.569622082,0
+IBOC.US,D,20050620,000000,20.1012,20.1762,19.9413,20.1762,86570.334446573,0
+IBOC.US,D,20050621,000000,20.115,20.1426,19.9413,20.0765,87941.362427964,0
+IBOC.US,D,20050622,000000,20.0765,20.1278,19.9857,19.9956,85511.410395905,0
+IBOC.US,D,20050623,000000,20.0854,20.1762,19.9709,20.0232,45010.858762318,0
+IBOC.US,D,20050624,000000,20.1209,20.1209,18.8548,19.0462,437107.63492454,0
+IBOC.US,D,20050627,000000,18.9919,19.2229,18.916,19.1933,81783.389742883,0
+IBOC.US,D,20050628,000000,19.2544,19.3669,19.0462,19.1933,73747.726851211,0
+IBOC.US,D,20050629,000000,19.138,19.4844,19.138,19.2229,56404.678882615,0
+IBOC.US,D,20050630,000000,19.3581,19.3581,19.1271,19.2544,83491.854766258,0
+IBOC.US,D,20050701,000000,19.2831,19.3294,19.1469,19.2673,43170.661560391,0
+IBOC.US,D,20050705,000000,19.1646,19.3581,19.1271,19.2831,110436.15190239,0
+IBOC.US,D,20050706,000000,19.3423,19.3581,19.1271,19.2762,88112.614260082,0
+IBOC.US,D,20050707,000000,19.3936,19.4558,19.0571,19.1933,53814.621587393,0
+IBOC.US,D,20050708,000000,19.2387,19.3225,19.1044,19.2604,36532.373085821,0
+IBOC.US,D,20050711,000000,19.3502,19.6127,19.2071,19.6127,427210.49501749,0
+IBOC.US,D,20050712,000000,19.5762,19.6354,19.4084,19.5614,42442.081280554,0
+IBOC.US,D,20050713,000000,19.4262,19.6048,19.4084,19.5683,60281.658229846,0
+IBOC.US,D,20050714,000000,19.3936,20.039,19.2229,19.8061,88795.594939651,0
+IBOC.US,D,20050715,000000,20.0193,20.0193,19.663,19.8752,36552.639574829,0
+IBOC.US,D,20050718,000000,19.9778,19.9778,19.663,19.8594,55585.912726692,0
+IBOC.US,D,20050719,000000,19.9265,19.9265,19.7015,19.9048,48175.471020917,0
+IBOC.US,D,20050720,000000,19.9492,20.1071,19.815,20.1071,59603.744172528,0
+IBOC.US,D,20050721,000000,20.115,20.1683,19.9265,19.9709,58540.766824058,0
+IBOC.US,D,20050722,000000,20.0232,20.0232,19.8515,19.8515,21676.023318506,0
+IBOC.US,D,20050725,000000,19.8979,20.0923,19.8061,20.039,60705.227850113,0
+IBOC.US,D,20050726,000000,20.039,20.2512,20.039,20.2512,57529.469022559,0
+IBOC.US,D,20050727,000000,20.1762,20.713,20.1071,20.6755,185946.04997285,0
+IBOC.US,D,20050728,000000,20.6755,20.6755,20.412,20.5265,52923.909395491,0
+IBOC.US,D,20050729,000000,20.412,20.5936,20.3449,20.5709,57096.779482238,0
+IBOC.US,D,20050801,000000,20.5038,20.7298,20.2512,20.4722,38995.764824743,0
+IBOC.US,D,20050802,000000,20.4781,20.6883,20.4781,20.6883,57795.973353014,0
+IBOC.US,D,20050803,000000,20.6548,20.7485,20.4781,20.7485,30714.877416074,0
+IBOC.US,D,20050804,000000,20.6212,20.6755,20.4199,20.5482,25293.591606434,0
+IBOC.US,D,20050805,000000,20.6212,20.6212,20.1831,20.3834,47464.117256736,0
+IBOC.US,D,20050808,000000,20.4288,20.7485,20.3104,20.5186,31949.106596662,0
+IBOC.US,D,20050809,000000,20.4051,20.487,20.2768,20.2768,70557.781481352,0
+IBOC.US,D,20050810,000000,20.3607,20.6301,20.3607,20.5403,30145.38907495,0
+IBOC.US,D,20050811,000000,20.5186,20.6084,20.3933,20.4446,40246.207196537,0
+IBOC.US,D,20050812,000000,20.5877,20.5877,20.34,20.4515,46634.204531858,0
+IBOC.US,D,20050815,000000,20.412,20.5877,20.2512,20.563,24928.79480429,0
+IBOC.US,D,20050816,000000,20.5482,20.5709,20.2709,20.4722,71131.323120278,0
+IBOC.US,D,20050817,000000,20.5482,20.5482,20.3933,20.4722,15052.934710692,0
+IBOC.US,D,20050818,000000,20.4781,20.6972,20.3982,20.4367,18423.251832722,0
+IBOC.US,D,20050819,000000,20.5482,20.5482,20.3933,20.3933,10362.25582979,0
+IBOC.US,D,20050822,000000,20.3982,20.5334,20.3518,20.3933,41241.29180683,0
+IBOC.US,D,20050823,000000,20.3173,20.4288,20.3173,20.412,36636.745504212,0
+IBOC.US,D,20050824,000000,20.3173,20.4781,20.3173,20.4781,26270.43637662,0
+IBOC.US,D,20050825,000000,20.412,20.5186,20.3933,20.4446,26557.207196083,0
+IBOC.US,D,20050826,000000,20.5038,20.5038,20.3232,20.4199,45945.143905586,0
+IBOC.US,D,20050829,000000,20.3449,20.5186,20.2423,20.5186,110759.40240207,0
+IBOC.US,D,20050830,000000,20.4722,20.4722,20.3449,20.3518,40397.192539646,0
+IBOC.US,D,20050831,000000,20.3449,20.5186,20.2344,20.412,79691.888077258,0
+IBOC.US,D,20050901,000000,20.4199,20.713,20.3311,20.4781,93294.755499427,0
+IBOC.US,D,20050902,000000,20.4781,20.6301,20.3834,20.5541,49306.341107563,0
+IBOC.US,D,20050906,000000,20.4781,20.7485,20.4722,20.6479,51914.638242893,0
+IBOC.US,D,20050907,000000,20.5877,20.6479,20.3982,20.5541,39712.185211176,0
+IBOC.US,D,20050908,000000,20.4722,20.563,20.4722,20.563,18400.958694814,0
+IBOC.US,D,20050909,000000,20.4781,20.5117,20.2936,20.3834,62556.571620994,0
+IBOC.US,D,20050912,000000,20.3173,20.4446,20.2561,20.412,36264.855430915,0
+IBOC.US,D,20050913,000000,20.2512,20.2561,20.1426,20.2344,23338.888741613,0
+IBOC.US,D,20050914,000000,20.1012,20.3686,20.1012,20.2117,47378.998002902,0
+IBOC.US,D,20050915,000000,20.1426,20.2768,20.0854,20.2768,103270.93471362,0
+IBOC.US,D,20050916,000000,20.3311,20.5403,20.2936,20.5403,39324.081946673,0
+IBOC.US,D,20050919,000000,20.4446,20.4446,20.2561,20.3173,22436.016656306,0
+IBOC.US,D,20050920,000000,20.3686,20.3834,20.2344,20.2768,25460.79014075,0
+IBOC.US,D,20050921,000000,20.0765,20.188,20.0607,20.0854,41376.063958733,0
+IBOC.US,D,20050922,000000,20.0765,20.34,20.0607,20.0607,73442.716191641,0
+IBOC.US,D,20050923,000000,20.0528,20.34,20.0528,20.3232,29821.125250822,0
+IBOC.US,D,20050926,000000,20.412,20.4515,20.2936,20.4199,72203.420388802,0
+IBOC.US,D,20050927,000000,20.4199,20.4199,20.188,20.4199,63886.053299918,0
+IBOC.US,D,20050928,000000,20.412,20.412,20.2768,20.2768,19035.299800764,0
+IBOC.US,D,20050929,000000,20.2344,20.3173,20.188,20.2512,75108.621588098,0
+IBOC.US,D,20050930,000000,20.2117,20.2512,20.2038,20.2117,85657.329116762,0
+IBOC.US,D,20051003,000000,20.1683,20.4199,20.115,20.412,310313.38641934,0
+IBOC.US,D,20051004,000000,20.4199,20.6972,20.3982,20.639,108638.51432738,0
+IBOC.US,D,20051005,000000,20.639,20.7485,20.3686,20.4604,169778.45836672,0
+IBOC.US,D,20051006,000000,20.4515,20.5709,20.2936,20.412,57751.387077197,0
+IBOC.US,D,20051007,000000,20.4051,20.5877,20.3232,20.3686,22235.378415127,0
+IBOC.US,D,20051010,000000,20.5186,20.5186,20.2512,20.3982,22373.190540382,0
+IBOC.US,D,20051011,000000,20.3311,20.3607,20.1357,20.2512,143404.66289616,0
+IBOC.US,D,20051012,000000,20.0765,20.1071,19.9571,20.0854,62588.998003406,0
+IBOC.US,D,20051013,000000,20.1683,20.1683,19.9413,20.0765,22160.392405798,0
+IBOC.US,D,20051014,000000,20.1426,20.1426,19.9709,20.1012,21286.906729553,0
+IBOC.US,D,20051017,000000,20.0765,20.1426,20.0528,20.1426,17723.044637496,0
+IBOC.US,D,20051018,000000,20.0311,20.1426,20.0193,20.0923,21728.716189927,0
+IBOC.US,D,20051019,000000,20.0311,20.0607,19.9492,19.9857,87487.393074185,0
+IBOC.US,D,20051020,000000,19.9413,20.3686,19.9413,20.115,74222.976018449,0
+IBOC.US,D,20051021,000000,20.1831,20.5482,20.1831,20.412,21271.706862797,0
+IBOC.US,D,20051024,000000,20.2512,20.5186,20.1209,20.5186,38918.752166513,0
+IBOC.US,D,20051025,000000,20.412,20.4959,20.1683,20.4663,57366.323786045,0
+IBOC.US,D,20051026,000000,20.412,20.4781,20.264,20.3173,24146.508328582,0
+IBOC.US,D,20051027,000000,20.412,20.412,20.2344,20.3232,15675.115923238,0
+IBOC.US,D,20051028,000000,20.3765,20.3765,20.0765,20.1426,113519.69820496,0
+IBOC.US,D,20051031,000000,20.2255,20.5482,20.0765,20.3765,97709.81012982,0
+IBOC.US,D,20051101,000000,20.3765,20.4722,20.0923,20.2255,72672.589609337,0
+IBOC.US,D,20051102,000000,20.2709,20.4722,20.0923,20.2186,125492.12658644,0
+IBOC.US,D,20051103,000000,20.2709,20.3982,20.0923,20.2512,58819.431047918,0
+IBOC.US,D,20051104,000000,20.2423,20.3834,20.0923,20.2186,72155.794139633,0
+IBOC.US,D,20051107,000000,20.2768,20.2768,20.0854,20.2038,41046.733512353,0
+IBOC.US,D,20051108,000000,20.1426,20.2936,20.1012,20.2512,30683.464358112,0
+IBOC.US,D,20051109,000000,20.188,20.3173,20.1209,20.3173,21620.290473734,0
+IBOC.US,D,20051110,000000,20.2561,20.3933,20.1012,20.3449,72421.285145638,0
+IBOC.US,D,20051111,000000,20.412,20.4959,20.2936,20.4051,83943.797471136,0
+IBOC.US,D,20051114,000000,20.3173,20.412,20.264,20.3025,31158.71352535,0
+IBOC.US,D,20051115,000000,20.3025,20.34,20.115,20.115,30157.548968354,0
+IBOC.US,D,20051116,000000,20.115,20.2423,20.0854,20.1012,26148.837442572,0
+IBOC.US,D,20051117,000000,20.1012,20.3232,20.0232,20.2561,47205.719521884,0
+IBOC.US,D,20051118,000000,20.3933,20.3982,20.1515,20.2512,20355.661559635,0
+IBOC.US,D,20051121,000000,20.1831,20.2344,20.0449,20.2186,18810.341772775,0
+IBOC.US,D,20051122,000000,20.1762,20.2512,20.1426,20.2512,20067.877415722,0
+IBOC.US,D,20051123,000000,20.1515,20.3173,20.1515,20.2768,25958.332445897,0
+IBOC.US,D,20051125,000000,20.3173,20.412,20.264,20.4051,44731.181214007,0
+IBOC.US,D,20051128,000000,20.3311,20.412,20.1762,20.2936,189320.42039268,0
+IBOC.US,D,20051129,000000,20.34,20.3765,20.1012,20.2837,111938.91206234,0
+IBOC.US,D,20051130,000000,20.3518,20.412,20.1426,20.412,107310.04597291,0
+IBOC.US,D,20051201,000000,20.3982,20.412,20.2344,20.412,40684.97668356,0
+IBOC.US,D,20051202,000000,20.2936,20.412,20.1949,20.412,60039.4736862,0
+IBOC.US,D,20051205,000000,20.412,20.412,20.1426,20.34,57268.031314356,0
+IBOC.US,D,20051206,000000,20.2512,20.412,20.2512,20.3834,27615.117922301,0
+IBOC.US,D,20051207,000000,20.3311,20.3449,20.1762,20.3449,29108.75816219,0
+IBOC.US,D,20051208,000000,20.2936,20.2936,20.0765,20.1949,44800.087276634,0
+IBOC.US,D,20051209,000000,20.1357,20.2768,20.1209,20.2768,21283.866756202,0
+IBOC.US,D,20051212,000000,20.2344,20.264,20.039,20.0854,53645.396404176,0
+IBOC.US,D,20051213,000000,20.0311,20.3449,19.9048,19.9492,279312.75150826,0
+IBOC.US,D,20051214,000000,20.1357,20.1357,19.889,19.8979,44529.529648378,0
+IBOC.US,D,20051215,000000,19.9492,20.0104,19.8979,19.9492,80504.574286478,0
+IBOC.US,D,20051216,000000,20.0104,20.2837,19.9413,20.0311,38897.472353054,0
+IBOC.US,D,20051219,000000,19.963,19.9709,19.8673,19.9709,69171.553633205,0
+IBOC.US,D,20051220,000000,20.0765,20.0765,19.8357,19.9354,69234.37974913,0
+IBOC.US,D,20051221,000000,19.9709,20.1071,19.9709,20.0193,66927.039975569,0
+IBOC.US,D,20051222,000000,20.1357,20.2423,20.0528,20.2423,51243.817456728,0
+IBOC.US,D,20051223,000000,20.0765,20.2512,19.8752,20.0607,46208.60826269,0
+IBOC.US,D,20051227,000000,19.9048,20.2117,19.8979,19.9265,41094.359761522,0
+IBOC.US,D,20051228,000000,19.9413,20.1949,19.8752,19.8752,30292.321120258,0
+IBOC.US,D,20051229,000000,20.039,20.1209,20.0232,20.0528,34386.151899874,0
+IBOC.US,D,20051230,000000,20.0193,20.0607,19.8752,19.9778,56755.289142454,0
+IBOC.US,D,20060103,000000,19.889,20.0232,19.8515,19.9048,311742.17389441,0
+IBOC.US,D,20060104,000000,19.8752,20.1012,19.8752,20.1012,109815.99733875,0
+IBOC.US,D,20060105,000000,20.0104,20.1071,20.0104,20.0923,58284.395738107,0
+IBOC.US,D,20060106,000000,20.1278,20.1426,19.9857,20.1278,44984.512326607,0
+IBOC.US,D,20060109,000000,20.0193,20.2255,19.8752,20.1949,59548.011327756,0
+IBOC.US,D,20060110,000000,20.188,20.2512,20.1357,20.2038,46247.114591806,0
+IBOC.US,D,20060111,000000,20.2512,20.2512,19.9778,20.1604,46825.722852984,0
+IBOC.US,D,20060112,000000,19.9196,20.0607,19.8752,20.0025,25335.137908901,0
+IBOC.US,D,20060113,000000,19.9413,20.0104,19.8752,19.9137,44844.673552452,0
+IBOC.US,D,20060117,000000,19.9265,19.9265,19.8752,19.889,144129.18987819,0
+IBOC.US,D,20060118,000000,19.8801,19.9048,19.8752,19.889,16606.361093155,0
+IBOC.US,D,20060119,000000,19.8752,19.9492,19.8594,19.9492,56881.954698754,0
+IBOC.US,D,20060120,000000,19.889,19.9709,19.8446,19.9137,51037.099268846,0
+IBOC.US,D,20060123,000000,19.9354,19.9492,19.8673,19.8801,60007.047303787,0
+IBOC.US,D,20060124,000000,19.8594,19.9571,19.8594,19.9571,47541.129914966,0
+IBOC.US,D,20060125,000000,19.889,19.9571,19.8446,19.9048,58561.033313066,0
+IBOC.US,D,20060126,000000,19.8752,19.9413,19.8012,19.8012,28632.495670502,0
+IBOC.US,D,20060127,000000,19.9265,19.9413,19.8673,19.9413,34979.960027808,0
+IBOC.US,D,20060130,000000,19.8357,19.9413,19.8012,19.8673,27519.865423963,0
+IBOC.US,D,20060131,000000,19.9196,20.0765,19.7775,19.9048,88087.281148822,0
+IBOC.US,D,20060201,000000,20.0765,20.2255,19.8239,19.9354,27802.582945625,0
+IBOC.US,D,20060202,000000,19.9413,19.9413,19.7844,19.8357,38731.287143189,0
+IBOC.US,D,20060203,000000,19.8752,19.9413,19.8515,19.9413,33622.105264272,0
+IBOC.US,D,20060206,000000,19.9413,19.9413,19.7686,19.8061,48158.24450526,0
+IBOC.US,D,20060207,000000,19.74,19.8061,19.7321,19.8061,82095.493673606,0
+IBOC.US,D,20060208,000000,19.8061,19.8752,19.7321,19.8673,29603.260493986,0
+IBOC.US,D,20060209,000000,19.8357,19.8752,19.7262,19.7321,112492.18721226,0
+IBOC.US,D,20060210,000000,19.7262,19.7686,19.6798,19.7094,27966.74150659,0
+IBOC.US,D,20060213,000000,19.7262,19.7321,19.6048,19.6048,39973.622919379,0
+IBOC.US,D,20060214,000000,19.5969,19.9048,19.5969,19.7321,62130.975351826,0
+IBOC.US,D,20060215,000000,19.6798,19.8012,19.6798,19.7844,26272.463025521,0
+IBOC.US,D,20060216,000000,19.7469,19.8012,19.7321,19.7923,29101.664891038,0
+IBOC.US,D,20060217,000000,19.7775,19.8752,19.6354,19.6571,58981.562959982,0
+IBOC.US,D,20060221,000000,19.7262,19.7262,19.5683,19.6798,21940.501000061,0
+IBOC.US,D,20060222,000000,19.5762,19.6966,19.5683,19.6127,114771.1539012,0
+IBOC.US,D,20060223,000000,19.6048,19.663,19.5969,19.5969,16196.978015194,0
+IBOC.US,D,20060224,000000,19.6275,19.6275,19.5436,19.5762,24409.972685686,0
+IBOC.US,D,20060227,000000,19.5614,19.663,19.5239,19.5969,58380.661560895,0
+IBOC.US,D,20060228,000000,19.5969,19.6867,19.5436,19.6867,39044.404398362,0
+IBOC.US,D,20060301,000000,19.5081,19.6966,19.5081,19.6966,48151.151234107,0
+IBOC.US,D,20060302,000000,19.5614,19.8357,19.5614,19.8357,49451.24650397,0
+IBOC.US,D,20060303,000000,19.6354,19.8012,19.59,19.74,22304.284477754,0
+IBOC.US,D,20060306,000000,19.74,19.7617,19.5821,19.7183,109235.36242867,0
+IBOC.US,D,20060307,000000,19.7686,19.7775,19.5683,19.7617,33532.932712637,0
+IBOC.US,D,20060308,000000,19.6127,19.74,19.6127,19.74,28132.926716455,0
+IBOC.US,D,20060309,000000,19.74,19.74,19.5821,19.5821,30426.07994771,0
+IBOC.US,D,20060310,000000,19.6709,19.7262,19.5969,19.7015,64134.317790266,0
+IBOC.US,D,20060313,000000,19.7015,19.7321,19.6502,19.6502,39964.502999326,0
+IBOC.US,D,20060314,000000,19.5969,19.8979,19.5969,19.7321,140534.92805262,0
+IBOC.US,D,20060315,000000,19.8239,19.8752,19.5969,19.7686,29725.872752484,0
+IBOC.US,D,20060316,000000,19.7015,19.8515,19.441,19.5683,146451.72951851,0
+IBOC.US,D,20060317,000000,19.7183,19.7617,19.214,19.3867,120978.77948436,0
+IBOC.US,D,20060320,000000,19.3867,19.5683,19.3344,19.4637,111863.92605301,0
+IBOC.US,D,20060321,000000,19.4637,19.5969,19.3758,19.4341,56900.194538861,0
+IBOC.US,D,20060322,000000,19.4341,19.5614,19.4084,19.4489,33729.517656014,0
+IBOC.US,D,20060323,000000,19.4637,19.4903,19.3936,19.4489,41229.131913425,0
+IBOC.US,D,20060324,000000,19.516,19.516,19.4262,19.5002,32294.650234248,0
+IBOC.US,D,20060327,000000,19.5002,19.5239,19.3137,19.4844,48761.172553248,0
+IBOC.US,D,20060328,000000,19.5002,19.5002,19.3827,19.5002,73638.287810568,0
+IBOC.US,D,20060329,000000,19.7183,19.7321,19.3423,19.4844,298615.56896393,0
+IBOC.US,D,20060330,000000,19.5002,19.5821,19.3936,19.4262,62584.944705605,0
+IBOC.US,D,20060331,000000,19.4637,19.6196,19.3936,19.5525,71654.198536685,0
+IBOC.US,D,20060403,000000,19.6048,19.7321,19.4262,19.5969,40425.565624258,0
+IBOC.US,D,20060404,000000,19.5308,19.7094,19.3758,19.5969,82769.354433122,0
+IBOC.US,D,20060405,000000,19.5969,19.6502,19.5308,19.59,56729.956031194,0
+IBOC.US,D,20060406,000000,19.6502,19.7321,19.4262,19.5614,52668.55163399,0
+IBOC.US,D,20060407,000000,19.4844,19.5762,19.4262,19.5308,62926.43504539,0
+IBOC.US,D,20060410,000000,19.4716,19.4775,19.3936,19.4173,53353.558962461,0
+IBOC.US,D,20060411,000000,19.4084,19.4262,19.3502,19.3936,120310.99867154,0
+IBOC.US,D,20060412,000000,19.0512,19.2673,19.0512,19.2475,56478.651567494,0
+IBOC.US,D,20060413,000000,19.1469,19.6048,19.1469,19.4637,92075.726185596,0
+IBOC.US,D,20060417,000000,19.5762,19.5762,19.1804,19.2969,125290.47502081,0
+IBOC.US,D,20060418,000000,19.3502,19.3502,19.0719,19.2229,85563.089942875,0
+IBOC.US,D,20060419,000000,19.29,19.3502,19.1558,19.3137,81040.62292074,0
+IBOC.US,D,20060420,000000,19.1883,19.29,19.1271,19.2544,36895.143239064,0
+IBOC.US,D,20060421,000000,19.1715,19.3669,19.1558,19.3669,63667.175218632,0
+IBOC.US,D,20060424,000000,19.3137,19.3137,19.1271,19.29,44136.359761622,0
+IBOC.US,D,20060425,000000,19.2387,19.3423,19.0571,19.3423,93532.886745271,0
+IBOC.US,D,20060426,000000,19.3936,19.4262,19.3294,19.3936,64032.985345226,0
+IBOC.US,D,20060427,000000,19.3581,19.5614,19.3294,19.5002,37713.909394987,0
+IBOC.US,D,20060428,000000,19.5969,19.5969,19.2475,19.4716,64884.177883562,0
+IBOC.US,D,20060501,000000,19.3669,19.6502,19.3669,19.4637,101179.43304799,0
+IBOC.US,D,20060502,000000,19.4084,19.5308,19.3581,19.5002,62155.295138635,0
+IBOC.US,D,20060503,000000,19.3827,19.4558,19.2762,19.3294,66495.363759698,0
+IBOC.US,D,20060504,000000,19.0571,19.5525,19.0571,19.2002,128812.7908104,0
+IBOC.US,D,20060505,000000,19.2762,19.5308,19.2071,19.5308,65574.251834285,0
+IBOC.US,D,20060508,000000,19.4005,19.5308,19.3936,19.4262,26626.11325871,0
+IBOC.US,D,20060509,000000,19.3758,19.4637,19.0512,19.4005,70149.411727841,0
+IBOC.US,D,20060510,000000,19.1804,19.4262,19.1804,19.4262,40612.017323131,0
+IBOC.US,D,20060511,000000,19.3502,19.4637,19.29,19.29,87408.353767054,0
+IBOC.US,D,20060512,000000,19.3936,19.3936,19.214,19.2831,81567.551634948,0
+IBOC.US,D,20060515,000000,19.0571,19.3502,19.0571,19.3058,65352.333779647,0
+IBOC.US,D,20060516,000000,19.3294,19.4341,19.29,19.4005,50071.401067615,0
+IBOC.US,D,20060517,000000,19.4005,19.4489,19.2387,19.4262,76525.249169758,0
+IBOC.US,D,20060518,000000,19.4262,19.4262,19.3058,19.3344,50290.279148902,0
+IBOC.US,D,20060519,000000,19.1933,19.4262,19.1933,19.3936,66781.121254711,0
+IBOC.US,D,20060522,000000,19.3502,19.4262,19.3225,19.3936,105924.83144921,0
+IBOC.US,D,20060523,000000,19.3502,19.4637,19.1469,19.3669,179328.02798729,0
+IBOC.US,D,20060524,000000,19.29,19.4637,19.1646,19.3758,97879.035313037,0
+IBOC.US,D,20060525,000000,19.2229,19.4341,19.2229,19.3936,57910.47901591,0
+IBOC.US,D,20060526,000000,19.3502,19.4489,19.3294,19.3867,75000.195871906,0
+IBOC.US,D,20060530,000000,19.3502,19.4637,19.29,19.3669,72938.080615342,0
+IBOC.US,D,20060531,000000,19.3827,19.4637,19.2831,19.3936,171657.16189776,0
+IBOC.US,D,20060601,000000,19.3294,19.5308,19.2002,19.3867,254174.19854273,0
+IBOC.US,D,20060602,000000,19.4775,19.5002,19.3669,19.4262,139234.83278276,0
+IBOC.US,D,20060605,000000,19.3502,19.4341,19.2969,19.3867,114726.56762539,0
+IBOC.US,D,20060606,000000,19.3502,19.4716,19.1646,19.441,105277.31712541,0
+IBOC.US,D,20060607,000000,19.2673,19.7775,19.2673,19.6196,194078.99201176,0
+IBOC.US,D,20060608,000000,19.5969,20.2512,19.5762,20.1683,190613.42239139,0
+IBOC.US,D,20060609,000000,20.0765,20.34,20.0311,20.1278,63260.832114022,0
+IBOC.US,D,20060612,000000,20.1278,20.487,19.9709,20.487,213999.93738217,0
+IBOC.US,D,20060613,000000,20.487,20.9666,20.2709,20.3686,130642.85476782,0
+IBOC.US,D,20060614,000000,20.2423,20.3982,19.9492,20.188,94848.18188189,0
+IBOC.US,D,20060615,000000,20.188,20.5482,20.188,20.4446,97789.862761402,0
+IBOC.US,D,20060616,000000,20.34,20.5334,20.2512,20.3982,80298.869423047,0
+IBOC.US,D,20060619,000000,20.4051,20.4367,20.0104,20.0193,93654.485679319,0
+IBOC.US,D,20060620,000000,19.963,20.4959,19.9571,20.4959,197042.96602918,0
+IBOC.US,D,20060621,000000,20.5482,20.6686,20.0311,20.0311,118451.54830506,0
+IBOC.US,D,20060622,000000,20.1426,20.1604,19.9048,20.0696,206162.88608278,0
+IBOC.US,D,20060623,000000,20.1515,20.1515,19.5308,19.5525,84518.352434513,0
+IBOC.US,D,20060626,000000,19.7469,19.8012,19.5969,19.7548,75930.427717373,0
+IBOC.US,D,20060627,000000,19.8012,19.9857,19.74,19.8012,130125.04597367,0
+IBOC.US,D,20060628,000000,20.0104,20.0232,19.815,19.9413,50090.654232173,0
+IBOC.US,D,20060629,000000,19.8012,20.2512,19.8012,20.1012,195119.67622232,0
+IBOC.US,D,20060630,000000,20.0193,20.2709,18.6988,18.6988,6735115.6791039,0
+IBOC.US,D,20060703,000000,19.2229,20.1762,19.2229,20.1604,482137.74685142,0
+IBOC.US,D,20060705,000000,19.8673,20.0696,19.7321,19.7469,425394.61760237,0
+IBOC.US,D,20060706,000000,19.7015,19.9778,19.7015,19.9492,344343.86143713,0
+IBOC.US,D,20060707,000000,19.8239,20.0923,19.5762,19.663,217519.21319841,0
+IBOC.US,D,20060710,000000,19.6127,19.8594,19.6048,19.7548,196979.12658881,0
+IBOC.US,D,20060711,000000,19.6709,19.889,19.5081,19.8801,177323.6722244,0
+IBOC.US,D,20060712,000000,19.8012,19.8288,19.441,19.4716,142443.01799273,0
+IBOC.US,D,20060713,000000,19.3502,19.5239,19.1271,19.214,246899.54231331,0
+IBOC.US,D,20060714,000000,19.1271,19.1933,18.8123,18.9377,169808.85810023,0
+IBOC.US,D,20060717,000000,18.8419,19.0571,18.766,18.9031,139063.58095064,0
+IBOC.US,D,20060718,000000,19.0512,19.1715,18.6988,19.1715,152305.70486847,0
+IBOC.US,D,20060719,000000,19.1133,19.8239,19.1133,19.6502,188419.57495628,0
+IBOC.US,D,20060720,000000,19.7321,19.7775,19.4005,19.4262,145146.5676264,0
+IBOC.US,D,20060721,000000,19.3058,19.4262,19.0373,19.0571,220866.22385808,0
+IBOC.US,D,20060724,000000,19.2762,19.5969,19.1933,19.5762,140972.6842152,0
+IBOC.US,D,20060725,000000,19.6443,19.9857,19.4716,19.6275,120931.15323519,0
+IBOC.US,D,20060726,000000,19.4716,19.74,19.4262,19.5002,85621.862760998,0
+IBOC.US,D,20060727,000000,19.6966,19.7686,19.3058,19.3423,59834.782147219,0
+IBOC.US,D,20060728,000000,19.4844,19.9571,19.3867,19.7686,123774.54164301,0
+IBOC.US,D,20060731,000000,19.7686,19.8594,19.4262,19.7183,125664.391743,0
+IBOC.US,D,20060801,000000,19.5002,19.5436,19.1469,19.2229,88837.141242118,0
+IBOC.US,D,20060802,000000,19.3669,19.3758,19.0817,19.1271,71086.736844461,0
+IBOC.US,D,20060803,000000,19.0571,19.4716,18.916,19.4716,197373.30980001,0
+IBOC.US,D,20060804,000000,19.5683,19.7094,19.0462,19.2071,121589.81412795,0
+IBOC.US,D,20060807,000000,19.2071,19.2071,18.9377,19.0127,81320.30046905,0
+IBOC.US,D,20060808,000000,19.0512,19.2002,18.7294,18.7442,123188.84011068,0
+IBOC.US,D,20060809,000000,18.9308,19.0462,18.6988,18.7294,140868.31179681,0
+IBOC.US,D,20060810,000000,18.6475,18.984,18.5261,18.9377,99605.740176518,0
+IBOC.US,D,20060811,000000,18.8715,18.9446,18.6988,18.8775,79258.185212486,0
+IBOC.US,D,20060814,000000,18.9702,19.2002,18.9308,19.1933,195976.94870736,0
+IBOC.US,D,20060815,000000,19.2229,19.3936,19.1715,19.3581,133407.20386851,0
+IBOC.US,D,20060816,000000,19.3936,19.5239,19.2762,19.3936,64386.635578416,0
+IBOC.US,D,20060817,000000,19.3058,19.4173,19.2831,19.3669,71575.159229554,0
+IBOC.US,D,20060818,000000,19.4637,19.4637,19.1646,19.3867,87033.423720406,0
+IBOC.US,D,20060821,000000,19.2229,19.2475,19.0206,19.065,72543.897404136,0
+IBOC.US,D,20060822,000000,19.0206,19.1558,18.8873,18.984,49191.835444668,0
+IBOC.US,D,20060823,000000,19.0512,19.0512,18.8123,18.8488,121850.2385117,0
+IBOC.US,D,20060824,000000,18.8419,19.0462,18.8419,18.9446,68799.663559908,0
+IBOC.US,D,20060825,000000,18.8627,19.0512,18.8202,19.0058,70491.915392076,0
+IBOC.US,D,20060828,000000,18.8627,19.0512,18.8281,19.0206,134557.32711972,0
+IBOC.US,D,20060829,000000,19.0512,19.138,18.8548,19.0512,155147.06662739,0
+IBOC.US,D,20060830,000000,19.1133,19.3225,18.9535,19.2002,87608.992008233,0
+IBOC.US,D,20060831,000000,19.2762,19.5002,19.1715,19.4005,270676.1872175,0
+IBOC.US,D,20060901,000000,19.5239,19.5308,19.4005,19.4084,65832.649569137,0
+IBOC.US,D,20060905,000000,19.3936,19.6196,19.3758,19.5525,82701.461694946,0
+IBOC.US,D,20060906,000000,19.4084,19.5002,19.3581,19.3581,106754.74417409,0
+IBOC.US,D,20060907,000000,19.29,19.5081,19.1469,19.2002,95030.580282962,0
+IBOC.US,D,20060908,000000,19.1933,19.3423,19.0285,19.1271,74709.371754641,0
+IBOC.US,D,20060911,000000,19.0512,19.4173,19.0127,19.3225,62938.594938794,0
+IBOC.US,D,20060912,000000,19.2673,19.8594,19.2002,19.8012,91318.772821147,0
+IBOC.US,D,20060913,000000,19.7844,20.0104,19.6354,20.0104,68358.867423984,0
+IBOC.US,D,20060914,000000,19.9048,20.0104,19.6275,19.9857,83197.990675642,0
+IBOC.US,D,20060915,000000,20.0923,20.1515,19.8594,20.1426,417061.03732228,0
+IBOC.US,D,20060918,000000,19.9857,20.2186,19.9048,20.1071,80530.920722189,0
+IBOC.US,D,20060919,000000,20.0528,20.0528,19.5377,19.9709,85839.727517834,0
+IBOC.US,D,20060920,000000,19.9778,20.3982,19.9778,20.1762,107453.93804487,0
+IBOC.US,D,20060921,000000,20.1209,20.3982,19.9492,20.0607,73146.825452124,0
+IBOC.US,D,20060922,000000,20.0696,20.0696,19.6571,19.8446,78922.774819404,0
+IBOC.US,D,20060925,000000,19.8288,20.3933,19.8288,20.1831,99771.925386384,0
+IBOC.US,D,20060926,000000,20.115,20.412,20.039,20.412,107784.2818157,0
+IBOC.US,D,20060927,000000,20.3173,20.6124,20.3104,20.5709,94062.85543283,0
+IBOC.US,D,20060928,000000,20.6124,20.6883,20.4367,20.5334,159357.4297188,0
+IBOC.US,D,20060929,000000,20.5482,20.6212,20.1683,20.1949,105759.6595638,0
+IBOC.US,D,20061002,000000,20.1278,20.2255,19.7844,19.8752,113861.18854475,0
+IBOC.US,D,20061003,000000,19.8979,20.0765,19.7015,19.9048,59974.620921374,0
+IBOC.US,D,20061004,000000,19.9265,20.2255,19.7686,20.2255,131859.85743275,0
+IBOC.US,D,20061005,000000,20.3232,20.5482,20.1357,20.5482,96308.382414917,0
+IBOC.US,D,20061006,000000,20.4288,20.5186,20.1683,20.3686,57311.604265723,0
+IBOC.US,D,20061009,000000,20.2768,20.4722,20.2768,20.3834,66462.937377286,0
+IBOC.US,D,20061010,000000,20.412,20.4288,20.2512,20.34,67249.277150796,0
+IBOC.US,D,20061011,000000,20.3311,20.412,20.1357,20.3104,118689.6795509,0
+IBOC.US,D,20061012,000000,20.3232,20.563,20.264,20.4722,137520.28781268,0
+IBOC.US,D,20061013,000000,20.5186,20.787,20.3449,20.6212,141453.00000469,0
+IBOC.US,D,20061016,000000,20.5709,20.8837,20.4722,20.8551,99258.169890031,0
+IBOC.US,D,20061017,000000,20.7051,20.8048,20.5038,20.7485,108075.10593296,0
+IBOC.US,D,20061018,000000,20.7564,20.9469,20.6804,20.7801,97736.15656553,0
+IBOC.US,D,20061019,000000,20.7051,20.9469,20.6755,20.938,137997.56362882,0
+IBOC.US,D,20061020,000000,21.0268,21.0268,20.7485,20.7949,83116.92471961,0
+IBOC.US,D,20061023,000000,20.6972,21.0268,20.6479,21.012,96420.861428911,0
+IBOC.US,D,20061024,000000,21.0268,21.0268,20.6755,20.7436,65346.253832945,0
+IBOC.US,D,20061025,000000,20.7564,20.9469,20.7209,20.8916,63751.281148015,0
+IBOC.US,D,20061026,000000,20.8916,21.1068,20.7564,21.0929,100456.93271485,0
+IBOC.US,D,20061027,000000,21.0929,21.0929,20.4367,20.8304,67621.167224093,0
+IBOC.US,D,20061030,000000,20.7298,21.0929,20.6883,21.0564,83115.911395159,0
+IBOC.US,D,20061031,000000,21.0653,21.088,20.7485,20.8788,88688.182547909,0
+IBOC.US,D,20061101,000000,20.8709,20.9212,20.1762,20.2186,109853.49034341,0
+IBOC.US,D,20061102,000000,20.1357,20.4604,19.889,19.9048,147793.37109084,0
+IBOC.US,D,20061103,000000,20.0193,20.34,19.9709,20.3104,74037.537644026,0
+IBOC.US,D,20061106,000000,20.412,21.0742,20.2837,20.8176,121208.8041346,0
+IBOC.US,D,20061107,000000,20.7949,20.8048,20.412,20.4367,130448.29647334,0
+IBOC.US,D,20061108,000000,20.3607,20.5403,20.1683,20.5186,165878.17255713,0
+IBOC.US,D,20061109,000000,20.5186,20.5186,19.9571,20.115,95500.762827948,0
+IBOC.US,D,20061110,000000,20.0696,20.4515,20.0025,20.4515,99648.299803435,0
+IBOC.US,D,20061113,000000,20.4515,20.5403,20.3449,20.4515,92657.374420126,0
+IBOC.US,D,20061114,000000,20.4722,20.9212,20.3765,20.9212,137239.59693992,0
+IBOC.US,D,20061115,000000,20.9597,21.0929,20.8995,21.0811,186021.03598218,0
+IBOC.US,D,20061116,000000,21.0929,21.0929,20.9528,21.0929,109184.69620615,0
+IBOC.US,D,20061117,000000,21.0929,21.3801,20.9212,21.3722,141247.29514126,0
+IBOC.US,D,20061120,000000,21.1531,21.4393,21.1245,21.387,67999.137244092,0
+IBOC.US,D,20061121,000000,21.4393,21.4393,21.0653,21.3722,88874.634246782,0
+IBOC.US,D,20061122,000000,21.4078,21.4393,21.1245,21.1531,60909.919389094,0
+IBOC.US,D,20061124,000000,20.9972,21.1482,20.9666,21.0653,24679.516989492,0
+IBOC.US,D,20061127,000000,21.012,21.0564,20.5186,20.5541,196990.27315776,0
+IBOC.US,D,20061128,000000,20.5482,20.8492,20.5482,20.8492,123369.21186285,0
+IBOC.US,D,20061129,000000,20.9666,21.2222,20.6883,21.2222,119443.592942,0
+IBOC.US,D,20061130,000000,21.2301,21.2972,20.9755,20.9972,150444.22785309,0
+IBOC.US,D,20061201,000000,20.9755,21.0811,20.4288,20.8048,142109.63424855,0
+IBOC.US,D,20061204,000000,20.7564,21.0742,20.7564,20.9893,151688.59027818,0
+IBOC.US,D,20061205,000000,21.0199,21.0742,20.9084,20.9528,110227.40706561,0
+IBOC.US,D,20061206,000000,20.9755,20.9824,20.7643,20.7732,99167.984013946,0
+IBOC.US,D,20061207,000000,20.7436,20.8048,20.563,20.563,100501.51899067,0
+IBOC.US,D,20061208,000000,20.3834,20.6212,20.3834,20.4722,73556.208530086,0
+IBOC.US,D,20061211,000000,20.4663,20.7732,20.4199,20.7436,127734.61359517,0
+IBOC.US,D,20061212,000000,20.787,20.8916,20.7298,20.787,53155.960694633,0
+IBOC.US,D,20061213,000000,20.9212,20.9597,20.8048,20.938,35989.231180406,0
+IBOC.US,D,20061214,000000,21.0199,21.1482,20.9143,21.0426,124119.07195614,0
+IBOC.US,D,20061215,000000,21.0742,21.2222,20.9597,21.1413,281977.79481281,0
+IBOC.US,D,20061218,000000,21.1906,21.2666,20.6617,20.8048,72693.869422795,0
+IBOC.US,D,20061219,000000,20.6617,20.8492,20.487,20.7051,88437.89140866,0
+IBOC.US,D,20061220,000000,20.7801,20.9469,20.6972,20.8117,48120.751500595,0
+IBOC.US,D,20061221,000000,20.7564,21.1245,20.7485,20.8995,80237.056631573,0
+IBOC.US,D,20061222,000000,20.9597,20.9597,20.6804,20.7643,49318.501000968,0
+IBOC.US,D,20061226,000000,20.6548,21.1906,20.6212,21.1482,88741.88874378,0
+IBOC.US,D,20061227,000000,21.2222,21.7008,21.2222,21.686,75921.307797319,0
+IBOC.US,D,20061228,000000,21.617,21.7314,21.4837,21.5982,56555.664225725,0
+IBOC.US,D,20061229,000000,21.6485,21.6485,21.012,21.0347,157075.4230565,0
+IBOC.US,D,20070103,000000,21.1482,21.7443,20.9972,21.162,119715.16389471,0
+IBOC.US,D,20070104,000000,21.0564,21.4482,20.864,21.317,119748.60360157,0
+IBOC.US,D,20070105,000000,21.2439,21.2439,20.5877,20.6005,123652.94270896,0
+IBOC.US,D,20070108,000000,20.5936,20.7485,20.412,20.5877,113550.09793847,0
+IBOC.US,D,20070109,000000,20.5482,20.6301,20.1762,20.4367,149974.0453081,0
+IBOC.US,D,20070110,000000,20.2768,20.6301,20.2561,20.5265,109674.13191569,0
+IBOC.US,D,20070111,000000,20.5186,20.8235,20.4446,20.4722,140971.67089075,0
+IBOC.US,D,20070112,000000,20.3982,20.6005,20.3982,20.5403,107872.44104288,0
+IBOC.US,D,20070116,000000,20.5877,20.7209,20.2512,20.3834,183705.58961302,0
+IBOC.US,D,20070117,000000,20.2837,20.5186,20.1762,20.2038,136666.055301,0
+IBOC.US,D,20070118,000000,20.1949,20.2936,20.0025,20.0311,189450.12592233,0
+IBOC.US,D,20070119,000000,19.9709,20.2837,19.9137,20.2768,92092.952701253,0
+IBOC.US,D,20070122,000000,20.2255,20.2255,19.815,19.815,126523.69087694,0
+IBOC.US,D,20070123,000000,19.7923,20.0607,19.7686,19.7923,194401.22918699,0
+IBOC.US,D,20070124,000000,19.8673,20.1209,19.8446,19.9354,100137.73551298,0
+IBOC.US,D,20070125,000000,19.9048,20.0232,19.3936,19.4844,169434.94137803,0
+IBOC.US,D,20070126,000000,19.4844,19.7617,19.3867,19.7548,98520.46969014,0
+IBOC.US,D,20070129,000000,19.663,19.8801,19.59,19.8752,139832.6942085,0
+IBOC.US,D,20070130,000000,19.9354,20.1278,19.8239,20.0528,130679.33444803,0
+IBOC.US,D,20070131,000000,19.9857,20.1012,19.8594,19.9492,208814.75616948,0
+IBOC.US,D,20070201,000000,19.9778,20.1762,19.9354,20.1209,63723.921387854,0
+IBOC.US,D,20070202,000000,20.1831,20.2561,20.1209,20.1949,50569.956697212,0
+IBOC.US,D,20070205,000000,20.1515,20.2423,20.0232,20.115,161933.30047172,0
+IBOC.US,D,20070206,000000,20.2186,20.3173,20.0696,20.188,76624.554965897,0
+IBOC.US,D,20070207,000000,20.2512,20.3765,20.1357,20.3765,84427.153233977,0
+IBOC.US,D,20070208,000000,20.3025,20.3232,20.1604,20.2709,42973.063292563,0
+IBOC.US,D,20070209,000000,20.2186,20.3765,19.9571,19.9956,111222.4916759,0
+IBOC.US,D,20070212,000000,20.0607,20.2423,19.9956,20.2423,91025.922054982,0
+IBOC.US,D,20070213,000000,20.3232,20.5117,20.2512,20.5038,195597.96536291,0
+IBOC.US,D,20070214,000000,20.4722,20.7564,20.412,20.6005,198188.02265813,0
+IBOC.US,D,20070215,000000,20.5936,21.0268,20.5877,20.7949,300055.50300794,0
+IBOC.US,D,20070216,000000,20.7949,21.3337,20.5936,21.2972,361178.22053162,0
+IBOC.US,D,20070220,000000,21.0929,21.3337,20.9469,21.3337,147521.80013813,0
+IBOC.US,D,20070221,000000,21.1995,21.2755,21.0929,21.2074,82596.075952104,0
+IBOC.US,D,20070222,000000,21.1837,21.3495,21.088,21.3495,112660.39907102,0
+IBOC.US,D,20070223,000000,21.2222,21.2301,20.8492,20.8916,119215.59494066,0
+IBOC.US,D,20070226,000000,20.9824,21.0505,20.6755,20.9084,186335.1665618,0
+IBOC.US,D,20070227,000000,20.6972,20.9469,20.1012,20.1012,395622.13192517,0
+IBOC.US,D,20070228,000000,20.1012,20.1949,19.8357,19.8594,208896.83544996,0
+IBOC.US,D,20070301,000000,19.74,20.1949,19.441,19.9857,197505.04197856,0
+IBOC.US,D,20070302,000000,19.8357,19.9354,19.4844,19.4903,232170.87142675,0
+IBOC.US,D,20070305,000000,19.3827,19.6966,19.3502,19.4262,210894.0979417,0
+IBOC.US,D,20070306,000000,19.6502,20.0104,19.4903,19.9956,161559.38374952,0
+IBOC.US,D,20070307,000000,19.8979,20.0104,19.516,19.7183,182467.30713463,0
+IBOC.US,D,20070308,000000,19.8594,19.9492,19.663,19.6966,164147.41439585,0
+IBOC.US,D,20070309,000000,19.8801,19.9048,19.6443,19.8446,92727.293807203,0
+IBOC.US,D,20070312,000000,19.9492,20.1278,19.8673,20.0528,147457.96069776,0
+IBOC.US,D,20070313,000000,19.8752,19.8752,19.5002,19.5525,397099.55897385,0
+IBOC.US,D,20070314,000000,19.5002,19.9778,19.5002,19.8801,212966.34644277,0
+IBOC.US,D,20070315,000000,19.9196,20.1604,19.6502,20.0765,181816.75283747,0
+IBOC.US,D,20070316,000000,20.039,20.1683,19.815,19.8801,484001.2505157,0
+IBOC.US,D,20070319,000000,19.9709,20.2038,19.8673,19.9492,157718.88408251,0
+IBOC.US,D,20070320,000000,19.8515,20.0696,19.8515,19.9956,133006.9407106,0
+IBOC.US,D,20070321,000000,19.9857,20.6212,19.9492,20.5186,143543.48834586,0
+IBOC.US,D,20070322,000000,20.5482,20.5788,20.2709,20.3232,142314.32578753,0
+IBOC.US,D,20070323,000000,20.2768,20.4288,20.264,20.3232,63894.159895522,0
+IBOC.US,D,20070326,000000,20.2837,20.412,20.0854,20.3982,78274.247171148,0
+IBOC.US,D,20070327,000000,20.3025,20.3025,20.0232,20.0923,202438.91872756,0
+IBOC.US,D,20070328,000000,19.9492,20.1357,19.815,19.9857,534217.55697973,0
+IBOC.US,D,20070329,000000,20.0854,20.412,19.8446,20.1426,116404.63291525,0
+IBOC.US,D,20070330,000000,20.188,20.2117,19.9492,20.188,228054.74750922,0
+IBOC.US,D,20070402,000000,20.2038,20.2837,19.8752,20.0311,113509.56496046,0
+IBOC.US,D,20070403,000000,20.0765,20.412,20.039,20.2936,164094.72152442,0
+IBOC.US,D,20070404,000000,20.3232,20.3311,20.1209,20.2117,124639.92072365,0
+IBOC.US,D,20070405,000000,20.1683,20.6084,20.115,20.3933,193171.0533042,0
+IBOC.US,D,20070409,000000,20.3686,20.3933,20.1012,20.1071,100327.2271852,0
+IBOC.US,D,20070410,000000,20.0854,20.5936,20.0854,20.3982,176722.77082531,0
+IBOC.US,D,20070411,000000,20.3765,20.3765,20.0193,20.0765,249033.60360585,0
+IBOC.US,D,20070412,000000,19.9137,19.9709,19.6966,19.9709,102926.40440048,0
+IBOC.US,D,20070413,000000,19.9492,20.1515,19.8752,20.1515,488208.57363377,0
+IBOC.US,D,20070416,000000,20.2768,20.7298,20.2512,20.7298,183780.57562235,0
+IBOC.US,D,20070417,000000,20.6972,20.7298,20.5482,20.6124,127243.15123673,0
+IBOC.US,D,20070418,000000,20.5038,20.713,20.4446,20.5117,86921.958030862,0
+IBOC.US,D,20070419,000000,20.4722,20.6124,20.2344,20.3686,138970.35510121,0
+IBOC.US,D,20070420,000000,20.6479,20.6479,20.3933,20.5334,121779.30580017,0
+IBOC.US,D,20070423,000000,20.4604,20.5117,20.1683,20.2344,100076.93604595,0
+IBOC.US,D,20070424,000000,20.1071,20.2768,19.8979,20.1515,147620.09260982,0
+IBOC.US,D,20070425,000000,20.2709,20.3104,20.1071,20.2512,113878.4150604,0
+IBOC.US,D,20070426,000000,20.1949,20.264,20.0311,20.1949,100731.54364091,0
+IBOC.US,D,20070427,000000,20.1012,20.2709,19.8979,20.0528,137176.770824,0
+IBOC.US,D,20070430,000000,20.1762,20.1762,19.5525,19.5683,180005.94204461,0
+IBOC.US,D,20070501,000000,19.6196,19.7775,19.516,19.7686,92503.349103665,0
+IBOC.US,D,20070502,000000,19.9196,20.412,19.815,20.3686,141751.93071756,0
+IBOC.US,D,20070503,000000,20.3449,20.3449,20.1209,20.1604,118003.65889798,0
+IBOC.US,D,20070504,000000,20.2423,20.2709,20.1012,20.2709,125287.43504746,0
+IBOC.US,D,20070507,000000,20.3104,20.6084,20.2255,20.2512,114061.82678592,0
+IBOC.US,D,20070508,000000,20.0765,20.1762,19.8752,20.0607,90852.643573963,0
+IBOC.US,D,20070509,000000,19.9196,20.2117,19.8979,20.1357,84210.301801591,0
+IBOC.US,D,20070510,000000,19.9857,20.0104,19.3581,19.3936,265331.91406609,0
+IBOC.US,D,20070511,000000,19.5762,19.8012,19.4775,19.7844,155506.79680728,0
+IBOC.US,D,20070514,000000,19.8288,19.8288,19.4558,19.516,175431.7954755,0
+IBOC.US,D,20070515,000000,19.4637,19.7844,19.1044,19.1133,261439.7348521,0
+IBOC.US,D,20070516,000000,19.2002,19.4262,18.9771,19.4262,209948.66622948,0
+IBOC.US,D,20070517,000000,19.5762,19.6798,18.9604,18.9989,253979.64024826,0
+IBOC.US,D,20070518,000000,19.065,19.441,18.984,19.3137,236378.19454481,0
+IBOC.US,D,20070521,000000,19.2544,19.7262,19.214,19.3502,145007.74217669,0
+IBOC.US,D,20070522,000000,19.2969,19.4489,19.29,19.3294,249175.46902891,0
+IBOC.US,D,20070523,000000,19.3294,19.4262,19.0817,19.1558,266004.76150115,0
+IBOC.US,D,20070524,000000,19.1044,20.0449,18.9308,19.3344,924356.59030378,0
+IBOC.US,D,20070525,000000,19.9956,19.9956,19.516,19.6867,378286.17722772,0
+IBOC.US,D,20070529,000000,19.963,20.3982,19.8446,20.0765,331109.8441149,0
+IBOC.US,D,20070530,000000,20.0765,20.1278,19.8357,20.1071,294101.20853739,0
+IBOC.US,D,20070531,000000,20.1831,20.2837,20.0528,20.1012,294480.19188184,0
+IBOC.US,D,20070601,000000,20.2837,20.5482,20.2709,20.3449,553628.80015159,0
+IBOC.US,D,20070604,000000,20.3933,20.5788,20.3607,20.4959,172742.43238414,0
+IBOC.US,D,20070605,000000,20.5117,20.5334,19.9571,20.0607,272793.02199438,0
+IBOC.US,D,20070606,000000,20.0311,20.0607,19.8752,20.0232,133025.18055071,0
+IBOC.US,D,20070607,000000,20.0104,20.0311,19.7015,19.7183,204302.42239185,0
+IBOC.US,D,20070608,000000,19.8061,20.1357,19.7015,20.0854,137894.20453488,0
+IBOC.US,D,20070611,000000,20.1209,20.1515,19.8979,19.9956,157627.68488197,0
+IBOC.US,D,20070612,000000,20.0449,20.0528,19.6443,19.7015,165726.17388957,0
+IBOC.US,D,20070613,000000,19.7775,19.9413,19.5239,19.7321,451036.79281974,0
+IBOC.US,D,20070614,000000,19.8357,19.9413,19.6867,19.7183,162274.79081151,0
+IBOC.US,D,20070615,000000,20.0311,20.264,19.8801,19.963,425261.87209937,0
+IBOC.US,D,20070618,000000,20.0528,20.1515,19.8357,19.9709,117393.63757884,0
+IBOC.US,D,20070619,000000,19.963,20.1604,19.8446,20.1515,148719.54963851,0
+IBOC.US,D,20070620,000000,20.2768,20.2768,19.6798,19.6966,171900.35976586,0
+IBOC.US,D,20070621,000000,19.6275,19.6709,19.3936,19.5762,190892.08661525,0
+IBOC.US,D,20070622,000000,19.5239,19.5762,19.3225,19.4489,690985.94272776,0
+IBOC.US,D,20070625,000000,19.3423,19.6709,19.1646,19.2604,336250.43905178,0
+IBOC.US,D,20070626,000000,19.3423,19.4262,19.2071,19.3294,237317.54631033,0
+IBOC.US,D,20070627,000000,19.2831,19.6443,19.1646,19.6354,172023.9853488,0
+IBOC.US,D,20070628,000000,19.6798,19.7617,19.441,19.441,204539.54031324,0
+IBOC.US,D,20070629,000000,19.5436,19.6127,19.1715,19.1804,200847.99934043,0
+IBOC.US,D,20070702,000000,19.3058,19.4558,19.3058,19.4084,112559.06662598,0
+IBOC.US,D,20070703,000000,19.4637,19.4844,19.3502,19.4558,75966.907397587,0
+IBOC.US,D,20070705,000000,19.5821,19.5969,19.3137,19.4084,162192.71153102,0
+IBOC.US,D,20070706,000000,19.441,19.4637,19.2002,19.4341,88835.114593217,0
+IBOC.US,D,20070709,000000,19.5308,19.5308,19.2544,19.2604,165721.10726732,0
+IBOC.US,D,20070710,000000,19.2969,19.2969,18.7156,18.7156,296858.46436693,0
+IBOC.US,D,20070711,000000,18.7442,18.8548,18.6021,18.7294,164539.57095815,0
+IBOC.US,D,20070712,000000,18.8873,19.3137,18.7896,19.3137,162099.48568159,0
+IBOC.US,D,20070713,000000,19.2544,19.2762,19.0373,19.2475,180363.6455756,0
+IBOC.US,D,20070716,000000,19.2762,19.3502,18.9031,18.9377,162757.1332499,0
+IBOC.US,D,20070717,000000,19.0285,19.138,18.916,18.916,100288.72085609,0
+IBOC.US,D,20070718,000000,18.9031,19.0058,18.4975,18.7442,221032.40906795,0
+IBOC.US,D,20070719,000000,18.7956,18.9702,18.6771,18.6771,181905.92538911,0
+IBOC.US,D,20070720,000000,18.6406,18.6771,18.1284,18.161,375765.02599513,0
+IBOC.US,D,20070723,000000,18.2636,18.3386,18.1146,18.1284,220939.18321851,0
+IBOC.US,D,20070724,000000,18.1008,18.2488,17.3084,17.3528,368945.35244394,0
+IBOC.US,D,20070725,000000,17.5393,17.7327,17.114,17.4564,344608.33911868,0
+IBOC.US,D,20070726,000000,17.3449,17.6054,16.7686,16.963,361469.04464889,0
+IBOC.US,D,20070727,000000,16.887,17.0913,16.4311,16.4913,425853.6535784,0
+IBOC.US,D,20070730,000000,16.5663,16.8722,16.0926,16.6126,370940.58828678,0
+IBOC.US,D,20070731,000000,16.7883,17.114,16.4607,16.4913,330435.98335539,0
+IBOC.US,D,20070801,000000,16.3797,16.6126,16.0047,16.4686,239767.7648314,0
+IBOC.US,D,20070802,000000,16.5061,16.7015,16.1607,16.3551,255957.64957544,0
+IBOC.US,D,20070803,000000,16.2969,16.4222,15.31,15.3307,410988.18389103,0
+IBOC.US,D,20070806,000000,15.5103,15.8409,15.0682,15.8172,308432.6562394,0
+IBOC.US,D,20070807,000000,15.757,15.8922,14.9715,15.5399,357281.98801983,0
+IBOC.US,D,20070808,000000,15.7432,16.2278,15.3682,15.7718,565267.84478888,0
+IBOC.US,D,20070809,000000,15.6376,16.3482,14.9241,14.9794,679536.38976269,0
+IBOC.US,D,20070810,000000,14.9883,16.4686,14.56,16.2367,638412.64359211,0
+IBOC.US,D,20070813,000000,16.289,16.6482,16.1399,16.1922,390527.13658856,0
+IBOC.US,D,20070814,000000,16.2001,16.4784,16.0561,16.0709,198003.59760816,0
+IBOC.US,D,20070815,000000,16.0195,16.8791,15.8468,16.1015,345084.60161037,0
+IBOC.US,D,20070816,000000,16.1172,17.8324,15.914,17.2018,539877.98735966,0
+IBOC.US,D,20070817,000000,17.9064,18.4304,17.6962,18.0801,579319.61494258,0
+IBOC.US,D,20070820,000000,18.1896,18.3633,17.4337,17.5778,311018.66023682,0
+IBOC.US,D,20070821,000000,17.5225,18.3041,17.4653,18.2281,604851.33779486,0
+IBOC.US,D,20070822,000000,18.3781,18.4511,17.7919,17.9192,606702.68156574,0
+IBOC.US,D,20070823,000000,18.0021,18.3081,17.6745,17.6962,210966.04397768,0
+IBOC.US,D,20070824,000000,17.6745,18.1975,17.5975,18.161,267892.58495225,0
+IBOC.US,D,20070827,000000,18.0801,18.2212,17.71,17.8837,116785.6429086,0
+IBOC.US,D,20070828,000000,17.7327,17.7801,17.1801,17.2018,250690.38908226,0
+IBOC.US,D,20070829,000000,17.2916,17.7179,17.1347,17.6883,210317.51632942,0
+IBOC.US,D,20070830,000000,17.4791,17.6449,17.2403,17.3597,177461.48434965,0
+IBOC.US,D,20070831,000000,17.4051,17.7801,17.186,17.2314,299327.93605256,0
+IBOC.US,D,20070904,000000,17.1199,17.2255,16.9995,17.0824,360277.37509522,0
+IBOC.US,D,20070905,000000,16.9906,17.2018,16.7538,16.9571,376075.10327695,0
+IBOC.US,D,20070906,000000,16.9768,17.0972,16.7232,16.8653,182830.07728787,0
+IBOC.US,D,20070907,000000,16.5584,16.6798,16.4686,16.5811,364016.54231719,0
+IBOC.US,D,20070910,000000,16.6255,16.7232,16.2209,16.4153,279435.36376675,0
+IBOC.US,D,20070911,000000,16.4686,16.7617,16.3353,16.7232,368885.56630136,0
+IBOC.US,D,20070912,000000,16.6798,16.9995,16.6551,16.8307,242829.01799605,0
+IBOC.US,D,20070913,000000,16.8722,17.0242,16.7686,16.8219,173163.9753555,0
+IBOC.US,D,20070914,000000,16.6551,16.8426,16.4449,16.7538,209855.44038004,0
+IBOC.US,D,20070917,000000,16.6413,16.7301,16.4094,16.4222,343188.67156367,0
+IBOC.US,D,20070918,000000,16.4449,17.4416,16.4311,17.4416,262698.2838195,0
+IBOC.US,D,20070919,000000,17.563,18.0416,17.4564,17.9064,324179.71819862,0
+IBOC.US,D,20070920,000000,17.8146,17.8383,17.4051,17.635,187040.44037928,0
+IBOC.US,D,20070921,000000,17.6745,17.8383,17.5304,17.5551,457291.03132761,0
+IBOC.US,D,20070924,000000,17.5304,17.5304,16.7883,16.9176,212177.98002036,0
+IBOC.US,D,20070925,000000,16.7765,16.9038,16.7074,16.8307,110362.17921751,0
+IBOC.US,D,20070926,000000,16.9768,17.1929,16.7301,16.9817,115713.54564008,0
+IBOC.US,D,20070927,000000,17.0972,17.0972,16.887,16.9571,126943.20719941,0
+IBOC.US,D,20070928,000000,16.9768,16.9768,16.2278,16.2426,230049.98335206,0
+IBOC.US,D,20071001,000000,16.2426,16.9176,16.213,16.813,250258.71286639,0
+IBOC.US,D,20071002,000000,16.7962,16.9817,16.7232,16.9107,120227.90606661,0
+IBOC.US,D,20071003,000000,16.7804,16.9571,16.7301,16.8307,248589.76749658,0
+IBOC.US,D,20071004,000000,16.9245,17.0498,16.8495,17.039,89167.485012948,0
+IBOC.US,D,20071005,000000,17.262,17.635,17.039,17.4791,189806.81612887,0
+IBOC.US,D,20071008,000000,17.4278,17.4791,17.3301,17.4189,138848.75616716,0
+IBOC.US,D,20071009,000000,17.4337,17.6814,17.3528,17.6202,174301.9387133,0
+IBOC.US,D,20071010,000000,17.5225,17.7031,17.4337,17.6133,157560.80546825,0
+IBOC.US,D,20071011,000000,17.6054,17.6054,17.0311,17.1199,214103.29647612,0
+IBOC.US,D,20071012,000000,17.1801,17.2561,16.9906,17.0498,71986.568956416,0
+IBOC.US,D,20071015,000000,17.0311,17.0311,16.4094,16.5436,157138.24917243,0
+IBOC.US,D,20071016,000000,16.5199,16.5949,15.8755,15.8992,276985.14524569,0
+IBOC.US,D,20071017,000000,15.989,16.0709,15.4965,15.8172,256921.32112777,0
+IBOC.US,D,20071018,000000,15.7274,15.8172,15.5399,15.7659,152209.43904568,0
+IBOC.US,D,20071019,000000,15.757,15.757,15.3682,15.3751,377151.25384328,0
+IBOC.US,D,20071022,000000,15.4363,15.9228,15.3682,15.8755,257745.15390594,0
+IBOC.US,D,20071023,000000,16.0353,16.0353,15.5567,15.8547,134115.51765934,0
+IBOC.US,D,20071024,000000,15.7047,15.833,15.3682,15.5705,209187.65956722,0
+IBOC.US,D,20071025,000000,15.6307,15.8093,15.3751,15.608,197844.50566945,0
+IBOC.US,D,20071026,000000,15.8409,16.363,15.7501,16.3413,277344.87542558,0
+IBOC.US,D,20071029,000000,16.4607,16.5663,16.2811,16.3867,257504.9960112,0
+IBOC.US,D,20071030,000000,16.3265,16.3867,16.1695,16.3186,169488.6475739,0
+IBOC.US,D,20071031,000000,16.3186,16.5268,15.9969,16.363,263700.46170094,0
+IBOC.US,D,20071101,000000,16.134,16.213,15.3682,15.4294,362375.97003199,0
+IBOC.US,D,20071102,000000,16.1844,16.1844,15.3682,15.5705,208795.50300492,0
+IBOC.US,D,20071105,000000,15.3682,15.5834,15.1639,15.3218,394555.1012789,0
+IBOC.US,D,20071106,000000,15.4205,15.6248,15.1057,15.4965,284248.65490615,0
+IBOC.US,D,20071107,000000,15.3376,15.3603,14.7031,14.7031,246439.49301283,0
+IBOC.US,D,20071108,000000,14.86,15.5567,14.7988,15.5103,275239.18721765,0
+IBOC.US,D,20071109,000000,15.2409,16.1695,15.0031,15.8755,334957.43705307,0
+IBOC.US,D,20071112,000000,15.8922,16.5199,15.8922,16.0709,320983.69288206,0
+IBOC.US,D,20071113,000000,16.2367,17.2916,16.2367,17.2837,355806.58762005,0
+IBOC.US,D,20071114,000000,17.2985,17.2985,16.2742,16.4784,255422.61426563,0
+IBOC.US,D,20071115,000000,16.4311,16.5584,15.8468,15.989,155079.17388922,0
+IBOC.US,D,20071116,000000,16.0274,16.2505,15.6465,16.1094,237724.90273939,0
+IBOC.US,D,20071119,000000,15.908,15.908,15.3544,15.5103,262103.46236711,0
+IBOC.US,D,20071120,000000,15.4886,15.7936,15.1521,15.7343,329022.39574708,0
+IBOC.US,D,20071121,000000,15.6742,16.2742,15.608,15.8843,142174.48701337,0
+IBOC.US,D,20071123,000000,15.9751,16.2811,15.9603,16.1271,127811.6262534,0
+IBOC.US,D,20071126,000000,16.1271,16.1271,15.2113,15.2192,267538.93471906,0
+IBOC.US,D,20071127,000000,15.2547,15.8922,15.2192,15.757,171483.88341674,0
+IBOC.US,D,20071128,000000,15.9672,16.7765,15.7501,16.7765,318851.65823841,0
+IBOC.US,D,20071129,000000,16.7617,16.7617,16.3867,16.4607,107600.87009017,0
+IBOC.US,D,20071130,000000,16.7143,16.8722,16.3946,16.4992,278783.79614515,0
+IBOC.US,D,20071203,000000,16.4686,16.5268,15.9505,16.0195,187538.99600888,0
+IBOC.US,D,20071204,000000,15.8922,15.914,15.3307,15.3307,660627.75551823,0
+IBOC.US,D,20071205,000000,15.6376,15.9307,15.4422,15.9307,200423.41639572,0
+IBOC.US,D,20071206,000000,15.8695,16.5949,15.8695,16.5949,298279.14524639,0
+IBOC.US,D,20071207,000000,16.6551,16.6551,16.1844,16.3353,128300.0486385,0
+IBOC.US,D,20071210,000000,16.3413,16.6482,16.1015,16.6482,163270.88874625,0
+IBOC.US,D,20071211,000000,16.6847,16.7301,15.5034,15.5251,275834.00867003,0
+IBOC.US,D,20071212,000000,16.0274,16.4528,15.5034,15.7718,327628.06130333,0
+IBOC.US,D,20071213,000000,15.608,15.7659,15.31,15.7126,220199.45636972,0
+IBOC.US,D,20071214,000000,15.4886,15.757,15.2192,15.2192,175915.15123834,0
+IBOC.US,D,20071217,000000,15.0139,15.533,14.9794,15.1521,172164.83744741,0
+IBOC.US,D,20071218,000000,15.3465,15.7936,15.0771,15.7501,217962.03598324,0
+IBOC.US,D,20071219,000000,15.6988,15.8695,15.3751,15.6307,210686.36642937,0
+IBOC.US,D,20071220,000000,15.8261,15.8261,15.159,15.5705,293460.78748474,0
+IBOC.US,D,20071221,000000,16.1508,16.3797,15.7432,16.3797,827384.48037385,0
+IBOC.US,D,20071224,000000,16.3946,16.7232,16.3551,16.6334,126119.37442123,0
+IBOC.US,D,20071226,000000,16.4686,16.9334,16.4686,16.7538,228752.92805555,0
+IBOC.US,D,20071227,000000,16.737,16.7449,15.9672,15.9751,166227.76949252,0
+IBOC.US,D,20071228,000000,16.0867,16.3186,15.7274,15.7274,110067.30180245,0
+IBOC.US,D,20071231,000000,15.7195,15.8695,15.457,15.6742,176418.77349019,0
+IBOC.US,D,20080102,000000,15.6149,15.8468,15.2478,15.313,241722.46769622,0
+IBOC.US,D,20080103,000000,15.313,15.5103,15.084,15.084,191490.96136544,0
+IBOC.US,D,20080104,000000,15.0465,15.1205,14.7307,14.7307,235383.10993452,0
+IBOC.US,D,20080107,000000,14.8284,15.608,14.7465,15.31,245880.13791621,0
+IBOC.US,D,20080108,000000,15.3544,15.6742,14.6804,14.7307,326944.06729931,0
+IBOC.US,D,20080109,000000,14.7554,15.2034,14.6044,15.2034,244564.84277959,0
+IBOC.US,D,20080110,000000,15.0386,15.8093,14.9123,15.533,291790.82879048,0
+IBOC.US,D,20080111,000000,15.383,15.6919,15.084,15.0919,205817.34244519,0
+IBOC.US,D,20080114,000000,15.2547,15.4136,15.0139,15.2873,124951.01132992,0
+IBOC.US,D,20080115,000000,15.0465,15.2705,14.786,14.9883,178182.97135834,0
+IBOC.US,D,20080116,000000,14.9567,15.7797,14.8975,15.5163,245148.51766302,0
+IBOC.US,D,20080117,000000,15.6149,15.6149,14.7633,14.7633,232109.05863527,0
+IBOC.US,D,20080118,000000,14.7396,15.1728,14.037,14.3518,467264.17056845,0
+IBOC.US,D,20080122,000000,13.8347,15.2192,13.66,14.4248,531272.83612686,0
+IBOC.US,D,20080123,000000,14.1169,15.4807,14.0666,15.3376,547843.73086426,0
+IBOC.US,D,20080124,000000,15.1965,15.383,14.7554,14.7781,390285.96536936,0
+IBOC.US,D,20080125,000000,15.0139,15.0465,14.4248,14.4702,345479.79814602,0
+IBOC.US,D,20080128,000000,14.4189,15.1521,14.3123,15.0603,296838.19787792,0
+IBOC.US,D,20080129,000000,15.159,15.159,14.6725,15.1205,203406.64357769,0
+IBOC.US,D,20080130,000000,14.9794,15.3465,14.6488,14.8057,285773.70820401,0
+IBOC.US,D,20080131,000000,14.5985,15.6465,14.5896,15.5251,470746.96670447,0
+IBOC.US,D,20080201,000000,15.608,15.9376,15.4886,15.914,320183.16656624,0
+IBOC.US,D,20080204,000000,15.8468,15.9228,15.4659,15.6593,247633.1892154,0
+IBOC.US,D,20080205,000000,15.2873,15.6663,15.1965,15.3465,321826.77882479,0
+IBOC.US,D,20080206,000000,15.5034,15.7936,15.2192,15.4363,223778.51832853,0
+IBOC.US,D,20080207,000000,15.313,15.908,15.2784,15.7797,356784.44571469,0
+IBOC.US,D,20080208,000000,15.8695,15.9307,15.3544,15.6988,248111.47835599,0
+IBOC.US,D,20080211,000000,15.6742,15.6742,15.1965,15.3021,202321.37309131,0
+IBOC.US,D,20080212,000000,15.3909,15.7047,15.2705,15.5498,230454.29980777,0
+IBOC.US,D,20080213,000000,15.7343,16.0432,15.5922,16.0195,311097.69954395,0
+IBOC.US,D,20080214,000000,16.0561,16.0561,15.6988,15.7936,270812.9860183,0
+IBOC.US,D,20080215,000000,15.6465,15.9376,15.6376,15.8695,297240.48768473,0
+IBOC.US,D,20080219,000000,16.0926,16.134,15.6465,15.9603,265004.61026861,0
+IBOC.US,D,20080220,000000,15.8755,16.3946,15.7343,16.3551,193561.18321761,0
+IBOC.US,D,20080221,000000,16.363,16.6028,15.9307,16.0274,311769.53365457,0
+IBOC.US,D,20080222,000000,16.1015,16.1922,15.4205,16.0492,202525.05130584,0
+IBOC.US,D,20080225,000000,15.9603,16.4528,15.5567,16.4094,265821.34977563,0
+IBOC.US,D,20080226,000000,16.2001,17.1801,16.2001,17.0824,471519.11993568,0
+IBOC.US,D,20080227,000000,16.8791,17.3449,16.7765,17.2018,287235.93538593,0
+IBOC.US,D,20080228,000000,17.0469,17.0469,16.4853,16.586,217314.52165943,0
+IBOC.US,D,20080229,000000,16.439,16.5811,16.0926,16.2278,322894.82279551,0
+IBOC.US,D,20080303,000000,16.1607,16.4024,15.8547,16.134,298263.94537964,0
+IBOC.US,D,20080304,000000,15.7936,16.1607,15.5399,16.1015,645910.23120062,0
+IBOC.US,D,20080305,000000,16.213,16.213,15.6988,15.7274,248645.50034135,0
+IBOC.US,D,20080306,000000,15.608,15.833,15.3465,15.3465,235940.43838224,0
+IBOC.US,D,20080307,000000,15.313,16.1094,15.2113,15.7797,281470.11926316,0
+IBOC.US,D,20080310,000000,15.8261,16.064,15.6524,15.7274,200669.65423716,0
+IBOC.US,D,20080311,000000,16.2209,16.9768,16.0788,16.9689,391278.0100063,0
+IBOC.US,D,20080312,000000,16.9906,17.486,16.5949,16.5949,521962.41107659,0
+IBOC.US,D,20080313,000000,16.3709,17.3666,16.2426,17.3143,384400.57696144,0
+IBOC.US,D,20080314,000000,17.3962,17.3962,16.3265,16.5436,305054.23252177,0
+IBOC.US,D,20080317,000000,16.0432,17.2018,15.4886,16.7143,287138.6562387,0
+IBOC.US,D,20080318,000000,17.0745,17.6883,16.6798,17.6883,394037.29248474,0
+IBOC.US,D,20080319,000000,17.7426,17.8383,16.6946,16.7232,750070.86478168,0
+IBOC.US,D,20080320,000000,16.963,17.9439,16.6709,17.8995,1237888.2951776,0
+IBOC.US,D,20080324,000000,17.9666,18.4225,17.7998,18.1551,464868.6715677,0
+IBOC.US,D,20080325,000000,18.1758,18.3712,17.8077,18.0702,170660.05063857,0
+IBOC.US,D,20080326,000000,17.8531,17.9952,17.4722,17.8383,175663.84677464,0
+IBOC.US,D,20080327,000000,17.7702,17.7702,17.1505,17.1801,170152.37508892,0
+IBOC.US,D,20080328,000000,17.1732,17.3301,16.8426,16.8495,236932.48301918,0
+IBOC.US,D,20080331,000000,16.9107,17.1801,16.5061,16.9038,255362.82812305,0
+IBOC.US,D,20080401,000000,17.1347,17.7998,17.1347,17.7574,375541.08129159,0
+IBOC.US,D,20080402,000000,17.6202,18.0248,17.4189,17.635,442655.58629048,0
+IBOC.US,D,20080403,000000,17.5107,17.6962,17.1199,17.4337,389644.53099226,0
+IBOC.US,D,20080404,000000,17.5393,17.5393,17.0666,17.2403,377670.07596188,0
+IBOC.US,D,20080407,000000,17.3301,17.6814,16.9176,17.3666,341444.74018453,0
+IBOC.US,D,20080408,000000,17.1929,17.4653,16.887,17.0972,423556.44704934,0
+IBOC.US,D,20080409,000000,17.1574,17.8245,16.6946,16.7232,448272.44371905,0
+IBOC.US,D,20080410,000000,16.7538,17.1416,16.3867,16.8367,325135.28315534,0
+IBOC.US,D,20080411,000000,16.6028,16.8949,16.4094,16.4607,267567.30780367,0
+IBOC.US,D,20080414,000000,16.4222,16.4686,16.1094,16.1271,207396.10193892,0
+IBOC.US,D,20080415,000000,16.2663,16.7686,16.2663,16.7686,151177.87475518,0
+IBOC.US,D,20080416,000000,16.9245,17.5472,16.6847,17.4791,275702.27649148,0
+IBOC.US,D,20080417,000000,17.5018,17.5906,17.0666,17.5225,178809.20586868,0
+IBOC.US,D,20080418,000000,17.8383,18.086,17.7179,18.0801,345944.91406876,0
+IBOC.US,D,20080421,000000,18.0702,18.0702,17.5906,17.7495,274620.04597845,0
+IBOC.US,D,20080422,000000,17.6281,17.7179,17.2748,17.5975,377138.08062542,0
+IBOC.US,D,20080423,000000,17.6814,17.8383,17.3143,17.6962,358815.14791329,0
+IBOC.US,D,20080424,000000,17.7426,18.6021,17.5551,18.5488,325922.6362533,0
+IBOC.US,D,20080425,000000,18.611,18.7827,18.1008,18.6683,736490.29049742,0
+IBOC.US,D,20080428,000000,18.611,19.1271,18.2281,18.984,491805.87543269,0
+IBOC.US,D,20080429,000000,18.9919,19.1192,18.834,18.9031,407800.26517008,0
+IBOC.US,D,20080430,000000,18.984,19.1271,18.3554,18.7077,515684.86610636,0
+IBOC.US,D,20080501,000000,18.6771,19.3827,18.6535,19.2762,976498.21322356,0
+IBOC.US,D,20080502,000000,19.2673,19.5002,18.7077,18.7156,813339.80349131,0
+IBOC.US,D,20080505,000000,18.5863,18.9377,18.384,18.7581,247378.84477835,0
+IBOC.US,D,20080506,000000,18.5646,19.065,18.3554,18.9308,224476.69887486,0
+IBOC.US,D,20080507,000000,18.9771,19.1192,18.0475,18.1008,219742.44704259,0
+IBOC.US,D,20080508,000000,17.8926,18.4225,17.5906,18.0929,222800.6602339,0
+IBOC.US,D,20080509,000000,17.8245,18.4581,17.8245,18.0702,205807.20920069,0
+IBOC.US,D,20080512,000000,18.1284,18.5567,18.1284,18.5567,423239.27649637,0
+IBOC.US,D,20080513,000000,18.611,18.7156,18.3554,18.6179,154560.35177061,0
+IBOC.US,D,20080514,000000,18.6594,18.8281,18.3386,18.6179,202816.88874756,0
+IBOC.US,D,20080515,000000,18.6021,18.8942,18.235,18.8548,259920.76150095,0
+IBOC.US,D,20080516,000000,18.91,18.91,17.9745,18.1975,307927.00733865,0
+IBOC.US,D,20080519,000000,18.161,18.6988,18.0337,18.086,287142.7095365,0
+IBOC.US,D,20080520,000000,17.9666,18.1146,17.7179,17.8462,195748.95070602,0
+IBOC.US,D,20080521,000000,17.7495,18.0169,17.71,17.9666,389674.93072577,0
+IBOC.US,D,20080522,000000,18.0169,18.534,18.0169,18.4225,181058.78614857,0
+IBOC.US,D,20080523,000000,18.2992,18.5942,17.9666,18.1758,168786.41372978,0
+IBOC.US,D,20080527,000000,18.2281,18.7156,18.1758,18.7077,136048.9407107,0
+IBOC.US,D,20080528,000000,18.7442,18.7512,18.0623,18.3041,240028.18921515,0
+IBOC.US,D,20080529,000000,18.2636,19.0127,18.2636,18.9604,219830.60626978,0
+IBOC.US,D,20080530,000000,18.984,19.0206,18.5488,18.9702,430336.60094697,0
+IBOC.US,D,20080602,000000,18.9239,19.0571,18.2212,18.534,245256.94337921,0
+IBOC.US,D,20080603,000000,18.6475,18.7077,18.1462,18.2715,363188.65624122,0
+IBOC.US,D,20080604,000000,18.161,18.7581,18.1146,18.5488,172354.32911964,0
+IBOC.US,D,20080605,000000,18.5646,19.1044,18.5646,18.9604,270504.93538538,0
+IBOC.US,D,20080606,000000,18.766,18.7896,18.1896,18.4136,408153.91540326,0
+IBOC.US,D,20080609,000000,18.4452,18.6988,17.9064,18.0702,259209.40773677,0
+IBOC.US,D,20080610,000000,17.8679,18.4758,17.8146,18.316,365136.26583488,0
+IBOC.US,D,20080611,000000,18.235,18.5054,17.5778,17.5778,479853.71354022,0
+IBOC.US,D,20080612,000000,17.7495,18.3929,17.4485,17.4791,324050.01266897,0
+IBOC.US,D,20080613,000000,17.6962,17.9439,17.0972,17.635,325386.58761904,0
+IBOC.US,D,20080616,000000,17.5975,18.235,17.1574,18.1551,296300.12259476,0
+IBOC.US,D,20080617,000000,18.1758,18.7077,17.635,17.6597,248512.75483835,0
+IBOC.US,D,20080618,000000,17.5906,17.7574,17.3084,17.4416,236397.44770937,0
+IBOC.US,D,20080619,000000,17.4485,17.6814,17.2699,17.6597,509039.48436064,0
+IBOC.US,D,20080620,000000,17.5551,17.7179,17.114,17.2186,919417.64693253,0
+IBOC.US,D,20080623,000000,17.3597,17.3735,16.6413,16.6847,315807.63158941,0
+IBOC.US,D,20080624,000000,16.6847,17.2699,16.5811,16.9413,251075.45237341,0
+IBOC.US,D,20080625,000000,16.9571,17.5778,16.8367,17.039,372569.00067857,0
+IBOC.US,D,20080626,000000,16.7962,16.9768,16.5268,16.8051,274318.07529223,0
+IBOC.US,D,20080627,000000,16.7962,17.0824,16.6196,16.6482,647658.21587756,0
+IBOC.US,D,20080630,000000,16.6126,16.6126,15.989,15.9969,400945.12526312,0
+IBOC.US,D,20080701,000000,15.8261,16.5357,15.8261,16.4913,348842.00867245,0
+IBOC.US,D,20080702,000000,16.513,16.963,15.8468,15.8626,287449.74684497,0
+IBOC.US,D,20080703,000000,15.9307,16.1271,15.3751,15.3909,149882.84610756,0
+IBOC.US,D,20080707,000000,15.5399,15.833,14.786,15.1126,366609.63958577,0
+IBOC.US,D,20080708,000000,15.1639,16.8219,15.0386,16.7962,495003.92739815,0
+IBOC.US,D,20080709,000000,16.7686,17.0498,15.6988,15.7047,402494.49834778,0
+IBOC.US,D,20080710,000000,15.6593,16.6482,15.6001,16.1015,483256.45704466,0
+IBOC.US,D,20080711,000000,15.9307,16.4222,15.5834,16.0107,450643.62293299,0
+IBOC.US,D,20080714,000000,16.1844,16.1844,15.0682,15.0771,541687.78482808,0
+IBOC.US,D,20080715,000000,14.932,15.234,14.4337,14.4406,837802.46904841,0
+IBOC.US,D,20080716,000000,14.5284,15.4965,14.5077,15.4501,1213611.0679949,0
+IBOC.US,D,20080717,000000,15.5498,16.289,15.0139,16.1607,789947.20855382,0
+IBOC.US,D,20080718,000000,16.1784,16.3797,15.8172,16.3353,358582.0832897,0
+IBOC.US,D,20080721,000000,16.3797,16.6334,14.9883,15.9672,285751.4150661,0
+IBOC.US,D,20080722,000000,15.914,17.2699,15.6919,17.2403,723831.84146303,0
+IBOC.US,D,20080723,000000,17.2472,17.7179,16.7301,17.5472,634615.71687646,0
+IBOC.US,D,20080724,000000,17.6281,17.7426,17.2561,17.3528,576940.32913304,0
+IBOC.US,D,20080725,000000,17.5225,17.9597,17.1416,17.3962,550824.93139733,0
+IBOC.US,D,20080728,000000,17.2403,17.5156,17.0469,17.2314,590825.91407687,0
+IBOC.US,D,20080729,000000,17.3962,18.3386,17.262,18.3317,571017.44772045,0
+IBOC.US,D,20080730,000000,18.3386,18.6327,18.0801,18.5646,401771.99801465,0
+IBOC.US,D,20080731,000000,17.9597,18.6021,17.9597,18.4136,420059.46437101,0
+IBOC.US,D,20080801,000000,18.2488,18.6327,18.0475,18.5804,454272.33778987,0
+IBOC.US,D,20080804,000000,18.4896,18.6535,18.1146,18.3317,317467.45703917,0
+IBOC.US,D,20080805,000000,18.5942,19.3423,18.4817,19.2475,565111.79282352,0
+IBOC.US,D,20080806,000000,19.0058,19.4558,18.6988,19.2317,366978.48968571,0
+IBOC.US,D,20080807,000000,18.916,19.3867,18.5725,18.6406,443895.89541777,0
+IBOC.US,D,20080808,000000,18.5863,19.4262,18.5863,19.4173,338444.2864869,0
+IBOC.US,D,20080811,000000,19.3867,20.1762,19.0206,20.1762,486473.76217468,0
+IBOC.US,D,20080812,000000,20.0025,20.1071,19.3137,19.8288,464375.18256036,0
+IBOC.US,D,20080813,000000,19.6798,19.7262,19.065,19.4005,458846.48435898,0
+IBOC.US,D,20080814,000000,19.2544,19.5081,18.8202,19.4637,270420.829456,0
+IBOC.US,D,20080815,000000,19.7015,19.74,19.0127,19.4173,493583.24651869,0
+IBOC.US,D,20080818,000000,19.4173,19.6867,18.8627,19.0373,328217.81613346,0
+IBOC.US,D,20080819,000000,18.8419,19.1271,18.5261,18.6475,465707.70421263,0
+IBOC.US,D,20080820,000000,18.7294,19.138,18.2992,18.7215,303493.71286815,0
+IBOC.US,D,20080821,000000,18.3386,18.6988,18.1975,18.3041,399242.74018645,0
+IBOC.US,D,20080822,000000,18.6229,19.138,18.4975,19.1044,324708.67356173,0
+IBOC.US,D,20080825,000000,18.9377,18.9377,18.2567,18.2636,256056.95537158,0
+IBOC.US,D,20080826,000000,18.2715,18.6594,18.235,18.6179,235915.10527098,0
+IBOC.US,D,20080827,000000,18.5725,19.1558,18.4511,18.8488,231451.41106696,0
+IBOC.US,D,20080828,000000,19.0462,19.4173,18.7442,19.4173,315072.97136287,0
+IBOC.US,D,20080829,000000,19.2002,19.4084,18.9702,19.3423,254860.21919565,0
+IBOC.US,D,20080902,000000,19.4637,19.6502,18.9604,19.5002,431181.7135386,0
+IBOC.US,D,20080903,000000,19.441,20.0449,19.3225,19.889,477761.19855014,0
+IBOC.US,D,20080904,000000,19.6443,20.0607,19.4005,19.8357,446115.07596415,0
+IBOC.US,D,20080905,000000,19.5762,20.2186,19.4637,20.2186,404943.7035444,0
+IBOC.US,D,20080908,000000,20.2117,20.9528,20.0923,20.7298,836949.24986118,0
+IBOC.US,D,20080909,000000,20.6617,20.8916,19.9956,20.0449,591531.18789435,0
+IBOC.US,D,20080910,000000,20.4781,20.8837,19.7015,20.563,527682.6275991,0
+IBOC.US,D,20080911,000000,19.6571,20.8788,19.3669,20.8551,417162.36976732,0
+IBOC.US,D,20080912,000000,20.4199,21.1482,20.3173,20.8709,408332.26050654,0
+IBOC.US,D,20080915,000000,20.7377,21.3101,20.1012,20.1949,607323.84945384,0
+IBOC.US,D,20080916,000000,19.7844,21.4482,19.4341,21.4393,784833.97337711,0
+IBOC.US,D,20080917,000000,20.6084,21.1995,19.9354,19.9413,610953.57763517,0
+IBOC.US,D,20080918,000000,20.5265,22.9808,20.0193,22.7124,1363607.4064409,0
+IBOC.US,D,20080919,000000,26.7999,26.7999,21.5439,24.7019,1337182.9447478,0
+IBOC.US,D,20080922,000000,23.1634,23.1634,20.9972,21.9022,240083.92205992,0
+IBOC.US,D,20080923,000000,21.1413,22.4489,20.9597,21.1689,248507.6882161,0
+IBOC.US,D,20080924,000000,21.1018,22.292,20.5788,20.5788,216959.85810179,0
+IBOC.US,D,20080925,000000,20.6084,21.5982,20.0232,20.5186,255993.1159312,0
+IBOC.US,D,20080926,000000,20.0025,21.5982,19.5614,20.8393,325944.92939121,0
+IBOC.US,D,20080929,000000,20.4604,21.0811,19.74,19.9137,260150.78615119,0
+IBOC.US,D,20080930,000000,20.2117,21.0653,19.8515,20.2117,329961.7475126,0
+IBOC.US,D,20081001,000000,20.0232,20.2837,20.0232,20.2344,166307.8221241,0
+IBOC.US,D,20081002,000000,20.1949,20.5117,19.065,19.2229,171351.13791374,0
+IBOC.US,D,20081003,000000,19.7775,20.412,18.3781,18.3781,205207.32112605,0
+IBOC.US,D,20081006,000000,17.7495,19.8012,16.5584,19.7262,373922.8021443,0
+IBOC.US,D,20081007,000000,19.2387,19.4775,17.1416,17.2561,248535.04797626,0
+IBOC.US,D,20081008,000000,16.8426,18.7215,16.6946,16.7765,405361.19321796,0
+IBOC.US,D,20081009,000000,17.1929,17.1929,14.3518,14.3518,637600.97070734,0
+IBOC.US,D,20081010,000000,14.3518,16.8426,14.2837,16.586,908954.0586577,0
+IBOC.US,D,20081013,000000,17.2018,18.3554,16.3186,18.3554,592278.0080143,0
+IBOC.US,D,20081014,000000,18.5567,18.8548,17.1071,18.8419,561745.52899929,0
+IBOC.US,D,20081015,000000,18.1758,19.6571,17.6962,17.7574,902276.25052956,0
+IBOC.US,D,20081016,000000,18.1008,19.4637,17.2186,19.4173,447521.5703013,0
+IBOC.US,D,20081017,000000,18.4896,19.8357,18.3781,18.5192,390916.25317751,0
+IBOC.US,D,20081020,000000,18.7896,19.1271,17.9873,18.9989,290034.73751794,0
+IBOC.US,D,20081021,000000,18.5804,18.9031,17.7495,18.1679,302397.29581282,0
+IBOC.US,D,20081022,000000,17.6597,18.6475,17.6597,17.9192,623584.6669094,0
+IBOC.US,D,20081023,000000,17.9824,18.1679,16.2811,17.2255,452579.07263325,0
+IBOC.US,D,20081024,000000,17.1199,18.3781,16.7015,17.5304,515587.58695912,0
+IBOC.US,D,20081027,000000,17.2699,17.7495,16.5949,16.6709,332306.58029082,0
+IBOC.US,D,20081028,000000,17.2561,19.0571,16.6946,18.9989,526607.49035722,0
+IBOC.US,D,20081029,000000,17.3893,18.9989,17.3814,18.316,512895.18389441,0
+IBOC.US,D,20081030,000000,18.9239,18.9239,17.86,18.8035,439342.01533768,0
+IBOC.US,D,20081031,000000,18.534,19.4637,18.0169,19.441,428739.60161314,0
+IBOC.US,D,20081103,000000,19.2762,19.8239,19.0896,19.8012,346816.3730961,0
+IBOC.US,D,20081104,000000,19.8357,20.1278,19.3867,20.0025,410390.3224653,0
+IBOC.US,D,20081105,000000,19.5683,20.0528,18.5567,18.7827,401353.49501663,0
+IBOC.US,D,20081106,000000,18.5419,19.3423,18.466,18.5261,419312.64425107,0
+IBOC.US,D,20081107,000000,18.7156,19.0719,18.4393,19.0571,285657.17589221,0
+IBOC.US,D,20081110,000000,19.4558,19.5377,18.6229,18.8488,385201.10327725,0
+IBOC.US,D,20081111,000000,18.5725,18.8627,18.2893,18.3041,432460.52899501,0
+IBOC.US,D,20081112,000000,18.0544,18.3081,17.2472,17.2837,384088.47303072,0
+IBOC.US,D,20081113,000000,17.4485,18.5942,15.9307,18.3998,784485.38976617,0
+IBOC.US,D,20081114,000000,17.9952,18.2281,17.0666,17.1416,484937.56230787,0
+IBOC.US,D,20081117,000000,16.9689,18.1896,16.9689,17.3962,590663.78216481,0
+IBOC.US,D,20081118,000000,17.2985,17.7258,16.513,17.3597,573934.80881316,0
+IBOC.US,D,20081119,000000,17.1071,17.7426,16.1607,16.2001,853232.36045466,0
+IBOC.US,D,20081120,000000,16.1695,17.0577,14.9715,15.0554,739830.20788594,0
+IBOC.US,D,20081121,000000,15.3465,15.7797,14.3202,15.6307,1007317.463058,0
+IBOC.US,D,20081124,000000,15.3465,16.5357,15.159,16.3797,895967.29250137,0
+IBOC.US,D,20081125,000000,16.7143,16.8219,15.8992,16.6126,702182.16458023,0
+IBOC.US,D,20081126,000000,16.0709,17.563,16.0709,17.5018,473181.98535878,0
+IBOC.US,D,20081128,000000,17.1929,17.7426,16.7883,17.5906,153741.58561469,0
+IBOC.US,D,20081201,000000,16.9334,17.8837,14.7307,14.7465,679877.88010248,0
+IBOC.US,D,20081202,000000,15.2478,16.0867,15.0288,16.0195,804038.49836109,0
+IBOC.US,D,20081203,000000,15.457,17.4337,15.3465,17.3301,824639.38443772,0
+IBOC.US,D,20081204,000000,16.9107,17.8758,16.3107,16.661,636930.14992117,0
+IBOC.US,D,20081205,000000,16.3038,17.7031,15.7432,17.7031,688575.24386026,0
+IBOC.US,D,20081208,000000,17.9666,17.9666,16.4686,17.5018,746226.31181687,0
+IBOC.US,D,20081209,000000,17.2097,17.2097,15.3218,15.3978,1164049.3691258,0
+IBOC.US,D,20081210,000000,15.7047,16.2001,15.3465,15.7195,654887.27250671,0
+IBOC.US,D,20081211,000000,15.4294,16.4686,14.8886,14.8975,631132.92074043,0
+IBOC.US,D,20081212,000000,15.3909,15.3909,14.486,15.0465,852812.84413219,0
+IBOC.US,D,20081215,000000,15.084,15.084,14.4534,14.7554,400421.23652226,0
+IBOC.US,D,20081216,000000,15.1442,16.213,14.6952,16.064,498233.39242157,0
+IBOC.US,D,20081217,000000,15.757,16.2594,15.457,15.757,498489.76350752,0
+IBOC.US,D,20081218,000000,15.7195,16.1399,15.4294,15.5922,454502.36244011,0
+IBOC.US,D,20081219,000000,15.9436,16.2594,15.4807,15.5163,925404.36778549,0
+IBOC.US,D,20081222,000000,15.5636,15.6524,15.0465,15.4363,388945.33712148,0
+IBOC.US,D,20081223,000000,15.6376,15.7659,15.3682,15.457,232972.41106701,0
+IBOC.US,D,20081224,000000,15.3603,15.533,15.1797,15.533,82640.662227922,0
+IBOC.US,D,20081226,000000,15.5765,15.7274,15.5251,15.7195,255736.74484525,0
+IBOC.US,D,20081229,000000,15.7126,15.7195,15.2113,15.4294,196846.3810858,0
+IBOC.US,D,20081230,000000,15.6001,15.8547,15.3465,15.8093,408480.20587629,0
+IBOC.US,D,20081231,000000,15.7718,16.4528,15.6524,16.3413,432310.55697635,0
+IBOC.US,D,20090102,000000,16.3867,16.4607,15.757,16.2278,290346.84144866,0
+IBOC.US,D,20090105,000000,16.208,16.208,15.3682,15.4965,302378.04264826,0
+IBOC.US,D,20090106,000000,16.1172,16.1399,15.313,15.4886,444459.3038122,0
+IBOC.US,D,20090107,000000,15.159,15.3021,14.8738,14.9626,447455.70421203,0
+IBOC.US,D,20090108,000000,14.932,15.3465,14.7633,15.2034,438131.09261945,0
+IBOC.US,D,20090109,000000,15.2034,15.5567,14.4248,14.4248,457525.10927565,0
+IBOC.US,D,20090112,000000,14.411,14.8817,14.0449,14.0745,382867.41706798,0
+IBOC.US,D,20090113,000000,13.963,14.7554,13.963,14.7554,449572.53898891,0
+IBOC.US,D,20090114,000000,14.3636,14.6182,13.9225,13.9304,377002.29514907,0
+IBOC.US,D,20090115,000000,13.9472,13.9472,13.3758,13.585,660360.23786332,0
+IBOC.US,D,20090116,000000,13.7281,13.9758,13.056,13.4231,584062.9866949,0
+IBOC.US,D,20090120,000000,13.2426,13.3343,12.1037,12.1185,706314.50168896,0
+IBOC.US,D,20090121,000000,12.2172,12.6731,11.8649,12.6504,1034672.1565966,0
+IBOC.US,D,20090122,000000,12.5231,12.6139,11.5975,11.5975,1028111.8941047,0
+IBOC.US,D,20090123,000000,12.5468,13.132,11.8945,13.1152,2440876.682959,0
+IBOC.US,D,20090126,000000,13.1074,13.432,12.83,13.1231,894718.87677848,0
+IBOC.US,D,20090127,000000,13.1409,13.3916,13.0699,13.2485,759976.11128434,0
+IBOC.US,D,20090128,000000,13.5495,14.9478,13.5495,14.9123,1647786.14196,0
+IBOC.US,D,20090129,000000,14.8215,15.0919,14.1485,14.4189,10551471.877765,0
+IBOC.US,D,20090130,000000,14.1909,14.3123,13.4824,13.6383,1613548.9487543,0
+IBOC.US,D,20090202,000000,13.4824,13.6106,13.1152,13.4902,1146409.4170933,0
+IBOC.US,D,20090203,000000,13.5268,13.7133,12.8231,12.8823,1174021.4950422,0
+IBOC.US,D,20090204,000000,12.9574,13.0412,12.5695,12.7412,1166881.6109647,0
+IBOC.US,D,20090205,000000,12.6731,12.9889,12.4876,12.7708,988067.33847378,0
+IBOC.US,D,20090206,000000,12.8518,13.5416,12.7708,13.5347,1098200.5063655,0
+IBOC.US,D,20090209,000000,13.4498,13.8416,13.1981,13.7004,612131.06064653,0
+IBOC.US,D,20090210,000000,13.512,14.1722,12.7639,12.7639,848104.93873563,0
+IBOC.US,D,20090211,000000,12.8764,13.0847,12.5152,12.7797,1139884.6209572,0
+IBOC.US,D,20090212,000000,12.6899,12.8518,11.9764,12.606,1069267.0533332,0
+IBOC.US,D,20090213,000000,12.6573,12.7333,11.2037,11.2106,1893751.39913,0
+IBOC.US,D,20090217,000000,11.2284,11.2284,10.6383,10.6383,1371126.2738629,0
+IBOC.US,D,20090218,000000,10.809,10.8396,9.25104,9.35712,2232892.8528388,0
+IBOC.US,D,20090219,000000,9.45304,9.54383,8.66939,8.67738,1953529.435108,0
+IBOC.US,D,20090220,000000,8.61017,8.61017,7.38835,7.86036,3838261.2333051,0
+IBOC.US,D,20090223,000000,8.40037,8.45159,7.42576,7.46306,2186056.9967413,0
+IBOC.US,D,20090224,000000,7.53046,7.94958,7.14894,7.88997,1426038.3258301,0
+IBOC.US,D,20090225,000000,7.83638,8.12978,7.34355,7.84467,1283410.8827874,0
+IBOC.US,D,20090226,000000,8.09119,8.69751,7.98037,8.00208,1987717.9887401,0
+IBOC.US,D,20090227,000000,7.81527,8.03208,7.49306,7.49306,1922045.4444341,0
+IBOC.US,D,20090302,000000,7.54556,7.82997,7.15625,7.32085,1548880.6089787,0
+IBOC.US,D,20090303,000000,7.48576,7.48576,6.93164,7.05894,2091925.2352459,0
+IBOC.US,D,20090304,000000,7.14894,7.41826,7.04394,7.27595,2053996.5010674,0
+IBOC.US,D,20090305,000000,7.11885,7.26105,6.31042,6.31042,2557163.770238,0
+IBOC.US,D,20090306,000000,6.25052,6.46752,5.38228,5.71179,2478931.0693693,0
+IBOC.US,D,20090309,000000,5.60689,6.14571,5.60689,6.07071,2413469.296549,0
+IBOC.US,D,20090310,000000,6.07841,6.71463,6.07841,6.71463,1387438.7708654,0
+IBOC.US,D,20090311,000000,6.82703,7.10385,6.68493,6.80453,1335108.6695979,0
+IBOC.US,D,20090312,000000,6.77453,7.49306,6.56493,7.46306,1242662.0666634,0
+IBOC.US,D,20090313,000000,7.44085,7.44085,6.86444,6.96904,1194960.8314853,0
+IBOC.US,D,20090316,000000,7.08904,7.11885,6.0264,6.06331,2241705.7355839,0
+IBOC.US,D,20090317,000000,6.0264,6.60983,6.0264,6.60983,1664454.3158446,0
+IBOC.US,D,20090318,000000,6.52022,6.69233,6.06331,6.55002,1961694.8035294,0
+IBOC.US,D,20090319,000000,6.55002,6.75963,6.13071,6.22052,2664052.2732395,0
+IBOC.US,D,20090320,000000,6.30302,6.41522,5.8915,5.9138,1855015.0453646,0
+IBOC.US,D,20090323,000000,5.98831,6.17581,4.90317,5.58439,6952181.936273,0
+IBOC.US,D,20090324,000000,5.45699,6.11551,5.42728,5.69669,3454220.3865235,0
+IBOC.US,D,20090325,000000,5.839,6.07841,5.39728,5.7713,2440836.1499809,0
+IBOC.US,D,20090326,000000,5.98111,6.05591,5.779,5.94351,2049977.6562971,0
+IBOC.US,D,20090327,000000,5.8764,6.0187,5.62179,5.779,1368703.415102,0
+IBOC.US,D,20090330,000000,5.61429,5.62179,5.38969,5.50949,1729886.7022559,0
+IBOC.US,D,20090331,000000,5.689,6.13831,5.61429,5.839,2364942.2019438,0
+IBOC.US,D,20090401,000000,5.6516,5.94351,5.61429,5.8537,1639699.8128458,0
+IBOC.US,D,20090402,000000,6.16081,6.28792,6.05591,6.16831,2087455.4610952,0
+IBOC.US,D,20090403,000000,6.13831,6.31042,5.9061,6.30302,1780283.380472,0
+IBOC.US,D,20090406,000000,6.28792,6.52022,6.10851,6.38532,1900979.4424347,0
+IBOC.US,D,20090407,000000,6.37032,6.57983,6.17581,6.18321,1398297.5556759,0
+IBOC.US,D,20090408,000000,6.29552,6.33292,5.8839,6.06331,1334906.0047078,0
+IBOC.US,D,20090409,000000,6.46012,6.93924,6.22052,6.88684,1938307.2752141,0
+IBOC.US,D,20090413,000000,6.60233,7.15625,6.36272,7.14144,1648903.8388288,0
+IBOC.US,D,20090414,000000,7.11125,7.70286,6.81953,7.08154,2737742.240597,0
+IBOC.US,D,20090415,000000,6.98404,7.26855,6.43782,7.21625,1619511.3498205,0
+IBOC.US,D,20090416,000000,7.40326,7.92698,6.97654,7.78507,2032073.226583,0
+IBOC.US,D,20090417,000000,7.86036,9.06551,7.63526,8.63031,2614491.5876949,0
+IBOC.US,D,20090420,000000,8.23339,8.27287,7.70286,7.92698,1982876.3245161,0
+IBOC.US,D,20090421,000000,7.79237,8.70462,7.40326,8.67738,2345014.1633022,0
+IBOC.US,D,20090422,000000,8.43669,9.13242,8.24109,8.87031,2418885.5157364,0
+IBOC.US,D,20090423,000000,8.5858,8.70462,8.17478,8.50359,1441669.8688019,0
+IBOC.US,D,20090424,000000,8.50359,9.0957,8.41359,8.9686,1516309.3211695,0
+IBOC.US,D,20090427,000000,8.75287,9.46094,8.6529,8.95182,2246717.6383156,0
+IBOC.US,D,20090428,000000,8.9008,9.35712,8.72741,8.87761,1730156.2465597,0
+IBOC.US,D,20090429,000000,8.9082,9.74712,8.89251,9.73923,1655553.2738723,0
+IBOC.US,D,20090430,000000,9.91884,11.0636,9.72936,10.1142,4634546.7862961,0
+IBOC.US,D,20090501,000000,10.06,10.1952,9.83792,9.90403,1991848.2991999,0
+IBOC.US,D,20090504,000000,10.1567,10.9758,10.0244,10.9758,1409156.3404864,0
+IBOC.US,D,20090505,000000,10.3955,10.8781,10.2929,10.585,1436400.5816599,0
+IBOC.US,D,20090506,000000,10.5563,11.3409,10.4784,11.1712,1371787.974729,0
+IBOC.US,D,20090507,000000,11.4692,11.6034,10.0382,10.2415,2664122.1926266,0
+IBOC.US,D,20090508,000000,10.359,10.9619,10.3392,10.9274,2376252.9294592,0
+IBOC.US,D,20090511,000000,10.4932,10.8544,10.2336,10.7192,1176644.9920443,0
+IBOC.US,D,20090512,000000,10.6057,10.7429,10.053,10.354,1107716.6362792,0
+IBOC.US,D,20090513,000000,10.1192,10.1744,8.93139,9.02011,2167005.4837494,0
+IBOC.US,D,20090514,000000,9.13242,9.35712,8.92399,9.13242,1303874.9700632,0
+IBOC.US,D,20090515,000000,9.07972,9.2909,8.6529,8.72001,1033272.7555306,0
+IBOC.US,D,20090518,000000,8.9686,9.55173,8.8182,9.49153,1325747.5783251,0
+IBOC.US,D,20090519,000000,9.47771,9.53693,9.05791,9.10992,579989.4224043,0
+IBOC.US,D,20090520,000000,9.22261,9.56061,8.70462,8.7356,776193.35578854,0
+IBOC.US,D,20090521,000000,8.61017,8.61017,8.36948,8.4657,730104.319811,0
+IBOC.US,D,20090522,000000,8.48169,8.63731,8.29379,8.30159,325591.27915802,0
+IBOC.US,D,20090526,000000,8.29379,8.87031,8.29379,8.75287,678347.76018237,0
+IBOC.US,D,20090527,000000,8.7356,8.7356,8.21968,8.22649,616379.93006706,0
+IBOC.US,D,20090528,000000,8.29379,8.37639,8.00968,8.24109,561390.86544165,0
+IBOC.US,D,20090529,000000,8.23339,8.40037,8.08369,8.37639,576053.67023894,0
+IBOC.US,D,20090601,000000,8.24109,8.51771,8.15109,8.24109,813767.42640938,0
+IBOC.US,D,20090602,000000,8.28678,8.54919,7.98037,8.39208,1216836.4797205,0
+IBOC.US,D,20090603,000000,8.39208,8.45159,8.19807,8.3458,624790.52300538,0
+IBOC.US,D,20090604,000000,8.45159,8.5258,8.17478,8.31708,1135439.1665933,0
+IBOC.US,D,20090605,000000,8.38419,8.41359,7.93448,7.98037,672900.12793702,0
+IBOC.US,D,20090608,000000,7.70286,8.12978,7.70286,8.00968,514121.30647939,0
+IBOC.US,D,20090609,000000,8.08369,8.10757,7.94217,8.02468,574997.78616162,0
+IBOC.US,D,20090610,000000,8.08369,8.12287,7.67286,7.92698,682419.29782408,0
+IBOC.US,D,20090611,000000,7.96527,8.10757,7.74846,7.75507,655614.8394621,0
+IBOC.US,D,20090612,000000,7.76967,8.07698,7.69467,8.07698,590502.6635772,0
+IBOC.US,D,20090615,000000,8.05428,8.09977,7.80066,8.06948,968795.93407607,0
+IBOC.US,D,20090616,000000,8.10757,8.10757,7.90477,7.98037,652452.2538524,0
+IBOC.US,D,20090617,000000,7.98037,7.98037,7.54556,7.74066,463006.18122787,0
+IBOC.US,D,20090618,000000,7.74846,8.08369,7.58326,8.04066,494093.96204169,0
+IBOC.US,D,20090619,000000,8.11606,8.20389,7.99448,8.11606,1098427.4910424,0
+IBOC.US,D,20090622,000000,8.09119,8.09119,7.56806,7.64306,690903.86344728,0
+IBOC.US,D,20090623,000000,7.67286,7.73257,7.32845,7.39576,892231.16525275,0
+IBOC.US,D,20090624,000000,7.44085,7.57546,7.34355,7.49306,985744.79883346,0
+IBOC.US,D,20090625,000000,7.30595,7.63526,7.30595,7.63526,715623.91341479,0
+IBOC.US,D,20090626,000000,7.60556,7.75507,7.50076,7.74846,1227891.8494744,0
+IBOC.US,D,20090629,000000,7.68747,7.76227,7.50076,7.67286,549410.33046457,0
+IBOC.US,D,20090630,000000,7.71007,7.83638,7.50806,7.71816,1047374.1785823,0
+IBOC.US,D,20090701,000000,7.85217,8.12287,7.68026,8.00968,668350.30115472,0
+IBOC.US,D,20090702,000000,7.96527,7.98708,7.58326,7.62806,698099.48036957,0
+IBOC.US,D,20090706,000000,7.62086,7.71007,7.30595,7.44085,558755.20854616,0
+IBOC.US,D,20090707,000000,7.50806,7.52326,7.27595,7.27595,334180.21719961,0
+IBOC.US,D,20090708,000000,7.36595,7.41066,6.99914,7.11125,477452.13459277,0
+IBOC.US,D,20090709,000000,7.14894,7.26105,7.06625,7.09654,370251.5276605,0
+IBOC.US,D,20090710,000000,7.08904,7.12635,6.81953,6.87203,603798.49369089,0
+IBOC.US,D,20090713,000000,6.96904,7.31345,6.90184,7.30595,683995.01734445,0
+IBOC.US,D,20090714,000000,7.34355,7.34355,7.05144,7.30595,426805.16523733,0
+IBOC.US,D,20090715,000000,7.47066,7.98037,7.26105,7.82326,1353096.1919169,0
+IBOC.US,D,20090716,000000,7.88287,8.14428,7.71816,8.07698,556777.19921898,0
+IBOC.US,D,20090717,000000,8.11606,8.15889,7.70286,7.73257,562454.85611457,0
+IBOC.US,D,20090720,000000,7.77767,7.83638,7.56806,7.82997,394943.2045434,0
+IBOC.US,D,20090721,000000,7.91227,7.97267,7.30595,7.44826,571831.14725412,0
+IBOC.US,D,20090722,000000,7.35835,7.64306,7.32845,7.47806,551539.32513486,0
+IBOC.US,D,20090723,000000,7.41826,7.86708,7.28345,7.72546,996455.63827419,0
+IBOC.US,D,20090724,000000,7.65816,7.68747,7.47806,7.62806,438033.81347221,0
+IBOC.US,D,20090727,000000,7.63526,8.13658,7.61276,8.12978,557507.80614772,0
+IBOC.US,D,20090728,000000,8.10757,8.41359,7.86708,8.38419,467521.55497885,0
+IBOC.US,D,20090729,000000,8.33869,8.57159,8.16639,8.53389,416010.21986722,0
+IBOC.US,D,20090730,000000,8.61017,9.26564,8.48958,9.23791,795137.45638877,0
+IBOC.US,D,20090731,000000,9.20722,9.95634,9.16409,9.86456,1436285.0626725,0
+IBOC.US,D,20090803,000000,9.98594,10.9688,9.84482,10.6975,1102248.7375449,0
+IBOC.US,D,20090804,000000,10.5909,10.6669,9.98594,10.5702,954051.0499983,0
+IBOC.US,D,20090805,000000,10.6975,10.8544,10.2494,10.4507,753459.42174382,0
+IBOC.US,D,20090806,000000,10.4784,10.8465,10.3215,10.585,933494.75019749,0
+IBOC.US,D,20090807,000000,10.8258,11.9182,10.6728,11.783,1569221.0706716,0
+IBOC.US,D,20090810,000000,11.6695,12.158,11.5718,11.8787,838082.14659672,0
+IBOC.US,D,20090811,000000,11.783,11.8432,11.1031,11.4613,803371.73087272,0
+IBOC.US,D,20090812,000000,11.4978,11.9261,11.2432,11.7317,780518.22454285,0
+IBOC.US,D,20090813,000000,11.8185,11.9034,11.4169,11.7682,915451.49503367,0
+IBOC.US,D,20090814,000000,11.7149,11.7445,11.2432,11.4238,455040.43772327,0
+IBOC.US,D,20090817,000000,11.1524,11.332,10.8988,10.9146,447220.61293954,0
+IBOC.US,D,20090818,000000,11.0103,11.3024,10.9225,11.1771,393883.26716828,0
+IBOC.US,D,20090819,000000,11.0705,11.2284,10.9758,11.0429,551366.04665385,0
+IBOC.US,D,20090820,000000,10.9945,11.2284,10.9521,11.2106,557209.8887593,0
+IBOC.US,D,20090821,000000,11.2284,11.558,11.0705,11.483,631028.54832204,0
+IBOC.US,D,20090824,000000,11.483,11.7011,11.0705,11.1031,461739.52566487,0
+IBOC.US,D,20090825,000000,11.2037,11.4978,11.1623,11.3863,343417.68288946,0
+IBOC.US,D,20090826,000000,11.3863,11.558,11.1623,11.3863,449545.17922875,0
+IBOC.US,D,20090827,000000,11.2955,11.4978,11.0794,11.4909,521901.61160957,0
+IBOC.US,D,20090828,000000,11.5787,11.7514,11.3932,11.4909,678324.45372001,0
+IBOC.US,D,20090831,000000,11.3261,11.6034,11.2363,11.558,696651.43972995,0
+IBOC.US,D,20090901,000000,11.5412,11.783,11.0794,11.2195,771009.1879003,0
+IBOC.US,D,20090902,000000,11.2106,11.4455,11.034,11.0557,723211.68689938,0
+IBOC.US,D,20090903,000000,11.1228,11.3784,11.0429,11.3715,396838.12126565,0
+IBOC.US,D,20090904,000000,11.3784,11.4386,11.0794,11.2827,337422.85544089,0
+IBOC.US,D,20090908,000000,11.3646,11.4455,11.1623,11.4287,441961.45904196,0
+IBOC.US,D,20090909,000000,11.3863,11.7445,11.2679,11.708,778961.75818704,0
+IBOC.US,D,20090910,000000,11.6399,11.7149,11.3103,11.5284,489923.11860384,0
+IBOC.US,D,20090911,000000,11.5284,11.6241,11.4386,11.483,562400.13659425,0
+IBOC.US,D,20090914,000000,11.3784,11.7445,11.332,11.7317,392470.69288442,0
+IBOC.US,D,20090915,000000,11.7011,11.9527,11.4751,11.8511,587436.34379028,0
+IBOC.US,D,20090916,000000,11.856,12.7254,11.7593,12.6573,1309019.6182979,0
+IBOC.US,D,20090917,000000,12.6643,12.8606,12.3001,12.4945,522200.54232243,0
+IBOC.US,D,20090918,000000,12.3583,12.5152,11.9764,12.232,1203779.7941771,0
+IBOC.US,D,20090921,000000,12.1185,12.309,11.8787,12.0672,373105.04931283,0
+IBOC.US,D,20090922,000000,12.1935,12.682,11.9853,12.5971,468909.8094759,0
+IBOC.US,D,20090923,000000,12.6297,12.6731,12.1185,12.4432,418070.30847488,0
+IBOC.US,D,20090924,000000,12.5083,12.6504,11.9764,12.1185,329481.43172311,0
+IBOC.US,D,20090925,000000,12.0603,12.1649,11.9261,12.0603,353061.49168392,0
+IBOC.US,D,20090928,000000,12.0909,12.6139,12.0534,12.5695,375300.92339685,0
+IBOC.US,D,20090929,000000,12.5468,12.6731,12.1284,12.4718,540141.45171677,0
+IBOC.US,D,20090930,000000,12.5231,12.5833,12.0672,12.2103,496799.53832426,0
+IBOC.US,D,20091001,000000,12.1708,12.2606,11.7445,11.7751,511193.81214219,0
+IBOC.US,D,20091002,000000,11.7149,11.9389,11.4978,11.7149,393510.36377053,0
+IBOC.US,D,20091005,000000,11.7751,12.3277,11.7386,12.0968,499730.07263481,0
+IBOC.US,D,20091006,000000,12.1284,12.6376,11.9952,12.6376,769406.10861977,0
+IBOC.US,D,20091007,000000,12.5754,12.6376,12.309,12.456,575432.50235085,0
+IBOC.US,D,20091008,000000,12.5616,12.5616,12.3534,12.5083,669692.9560515,0
+IBOC.US,D,20091009,000000,12.4432,12.5547,12.2389,12.5547,663539.03666423,0
+IBOC.US,D,20091012,000000,12.5754,12.5833,12.3534,12.5014,370687.25717418,0
+IBOC.US,D,20091013,000000,12.4876,12.5468,12.158,12.4797,437170.46104047,0
+IBOC.US,D,20091014,000000,12.6297,12.6504,12.3534,12.6504,525875.87010403,0
+IBOC.US,D,20091015,000000,12.4106,12.6573,12.2912,12.5152,333136.4930157,0
+IBOC.US,D,20091016,000000,12.4185,12.4185,12.1777,12.309,453641.03665727,0
+IBOC.US,D,20091019,000000,12.4333,12.5902,12.1649,12.4185,302297.99001668,0
+IBOC.US,D,20091020,000000,12.381,12.4639,12.1777,12.4185,411640.76483709,0
+IBOC.US,D,20091021,000000,12.4185,12.5902,12.232,12.232,519009.58362812,0
+IBOC.US,D,20091022,000000,12.2103,12.6504,12.0909,12.6504,643188.44172684,0
+IBOC.US,D,20091023,000000,12.4264,12.6376,12.2695,12.3583,434934.05397844,0
+IBOC.US,D,20091026,000000,12.4264,12.5014,12.1649,12.2024,411420.87343135,0
+IBOC.US,D,20091027,000000,12.2547,12.4264,12.0909,12.1402,410763.22586304,0
+IBOC.US,D,20091028,000000,12.2241,12.309,11.9034,11.9606,663674.82214058,0
+IBOC.US,D,20091029,000000,12.082,12.2172,11.9034,12.2024,519490.91274206,0
+IBOC.US,D,20091030,000000,12.0909,12.0909,11.0557,11.1159,1650691.3431593,0
+IBOC.US,D,20091102,000000,11.2886,12.4876,11.2886,11.6557,1358538.75754,0
+IBOC.US,D,20091103,000000,11.5718,11.8432,11.26,11.7445,572547.56764056,0
+IBOC.US,D,20091104,000000,11.9389,11.9685,11.4692,11.4978,541539.83945832,0
+IBOC.US,D,20091105,000000,11.6557,11.783,11.332,11.7593,401237.97602928,0
+IBOC.US,D,20091106,000000,11.5975,11.9952,11.5284,11.9606,619621.55498389,0
+IBOC.US,D,20091109,000000,12.1284,12.3445,12.1185,12.2843,674052.27783713,0
+IBOC.US,D,20091110,000000,12.2458,12.3366,11.8649,12.0534,522156.96937107,0
+IBOC.US,D,20091111,000000,12.2241,12.4264,12.0741,12.1935,376616.21853347,0
+IBOC.US,D,20091112,000000,12.158,12.3534,11.9952,12.0021,668143.58296684,0
+IBOC.US,D,20091113,000000,12.0909,12.2389,11.8185,11.9853,424131.00201272,0
+IBOC.US,D,20091116,000000,12.0366,12.1777,11.8787,12.0139,726624.56364833,0
+IBOC.US,D,20091117,000000,11.8787,12.3534,11.6774,12.2241,600535.58896061,0
+IBOC.US,D,20091118,000000,12.2606,12.2843,12.0741,12.1777,329978.97402826,0
+IBOC.US,D,20091119,000000,12.0198,12.1777,11.7978,12.0909,664310.17657098,0
+IBOC.US,D,20091120,000000,12.0672,12.2241,12.008,12.1284,597817.85278463,0
+IBOC.US,D,20091123,000000,12.3277,12.6425,12.2843,12.531,618546.41774202,0
+IBOC.US,D,20091124,000000,12.5152,12.7866,12.3534,12.7333,591141.05798095,0
+IBOC.US,D,20091125,000000,12.7412,12.8073,12.5083,12.6643,682832.73419984,0
+IBOC.US,D,20091127,000000,12.5014,12.7175,12.381,12.381,342288.83945172,0
+IBOC.US,D,20091130,000000,12.3534,12.5971,12.2695,12.5547,578462.34245754,0
+IBOC.US,D,20091201,000000,12.7106,12.7254,12.4333,12.5389,463708.41507199,0
+IBOC.US,D,20091202,000000,12.4945,12.7797,12.456,12.7106,528787.15125003,0
+IBOC.US,D,20091203,000000,12.7254,12.9495,12.3001,12.309,361135.6609047,0
+IBOC.US,D,20091204,000000,12.5902,12.905,12.5468,12.6899,387036.23385693,0
+IBOC.US,D,20091207,000000,12.6899,12.7935,12.5389,12.6731,259009.78282004,0
+IBOC.US,D,20091208,000000,12.5695,12.8004,12.3889,12.7333,491527.21120883,0
+IBOC.US,D,20091209,000000,12.7254,12.8764,12.5468,12.8004,360572.25251028,0
+IBOC.US,D,20091210,000000,12.8764,12.8764,12.5014,12.5695,447170.96004147,0
+IBOC.US,D,20091211,000000,12.6731,12.8004,12.5833,12.7639,354910.8088059,0
+IBOC.US,D,20091214,000000,12.8389,12.8448,12.5616,12.8448,284059.16323393,0
+IBOC.US,D,20091215,000000,12.7037,12.8764,12.6297,12.6297,306396.88741855,0
+IBOC.US,D,20091216,000000,12.6731,12.8912,12.606,12.7254,347788.15124404,0
+IBOC.US,D,20091217,000000,12.5754,12.8518,12.5014,12.6731,331448.29448134,0
+IBOC.US,D,20091218,000000,12.83,13.132,12.6504,13.132,1077005.8121609,0
+IBOC.US,D,20091221,000000,13.1152,13.5189,13.0847,13.4902,429685.03332536,0
+IBOC.US,D,20091222,000000,13.5416,13.8031,13.4824,13.7754,308958.57162916,0
+IBOC.US,D,20091223,000000,13.8031,13.9551,13.66,13.8475,337571.8141351,0
+IBOC.US,D,20091224,000000,13.9097,13.9817,13.7685,13.9225,113191.38108303,0
+IBOC.US,D,20091228,000000,13.9817,14.184,13.9699,14.1406,325438.26716601,0
+IBOC.US,D,20091229,000000,14.1998,14.2235,14.0873,14.1781,425211.20587685,0
+IBOC.US,D,20091230,000000,14.1406,14.4623,14.0202,14.2689,473991.63159465,0
+IBOC.US,D,20091231,000000,14.2689,14.5452,14.1031,14.1554,566101.81081156,0
+IBOC.US,D,20100104,000000,14.3942,14.6419,14.3281,14.5679,496249.30314769,0
+IBOC.US,D,20100105,000000,14.5679,14.6123,14.2156,14.2541,678885.83546553,0
+IBOC.US,D,20100106,000000,14.2886,14.3518,14.1722,14.2284,501109.20721181,0
+IBOC.US,D,20100107,000000,14.2373,14.7465,14.1722,14.6873,328343.46836531,0
+IBOC.US,D,20100108,000000,14.634,14.932,14.6123,14.9192,291369.28581912,0
+IBOC.US,D,20100111,000000,14.9389,14.9389,14.3942,14.4791,296830.09128232,0
+IBOC.US,D,20100112,000000,14.336,14.5817,14.2748,14.5373,377275.89275068,0
+IBOC.US,D,20100113,000000,14.56,14.7396,14.3863,14.5373,194208.69754141,0
+IBOC.US,D,20100114,000000,14.4189,14.8511,14.3794,14.8057,432697.6469164,0
+IBOC.US,D,20100115,000000,14.8284,14.9567,14.486,14.6567,711712.48103624,0
+IBOC.US,D,20100119,000000,14.6804,15.1363,14.6488,15.1284,655785.07796976,0
+IBOC.US,D,20100120,000000,15.0031,15.4136,14.8057,15.3544,591879.77150529,0
+IBOC.US,D,20100121,000000,15.3376,16.2426,15.2547,16.0492,1272335.2465445,0
+IBOC.US,D,20100122,000000,16.0195,16.2278,15.5498,15.6524,985500.58764092,0
+IBOC.US,D,20100125,000000,15.7867,15.7867,15.383,15.6376,445027.77882887,0
+IBOC.US,D,20100126,000000,15.6376,15.9376,15.4965,15.6376,469634.33645793,0
+IBOC.US,D,20100127,000000,15.5399,16.0274,15.4728,15.8547,426259.99668301,0
+IBOC.US,D,20100128,000000,15.833,15.8695,15.383,15.5636,598766.32447021,0
+IBOC.US,D,20100129,000000,15.5636,15.983,15.4057,15.6001,484988.22853039,0
+IBOC.US,D,20100201,000000,15.7126,15.8093,15.4422,15.6663,550006.16524141,0
+IBOC.US,D,20100202,000000,15.6307,15.7936,15.4294,15.5251,503235.16190875,0
+IBOC.US,D,20100203,000000,15.5399,15.6593,15.084,15.3307,360494.2265276,0
+IBOC.US,D,20100204,000000,15.2113,15.313,14.7633,14.786,492315.57763124,0
+IBOC.US,D,20100205,000000,14.8057,15.0771,14.411,14.8886,548608.79082431,0
+IBOC.US,D,20100208,000000,14.8738,14.9794,14.5284,14.634,244896.19987487,0
+IBOC.US,D,20100209,000000,14.8373,14.9567,14.486,14.8284,358449.33778669,0
+IBOC.US,D,20100210,000000,14.7307,15.1442,14.6182,15.1363,399040.07529637,0
+IBOC.US,D,20100211,000000,15.0554,15.0771,14.6873,15.0031,273277.39108167,0
+IBOC.US,D,20100212,000000,14.9192,15.3021,14.7988,15.2547,394580.43439016,0
+IBOC.US,D,20100216,000000,15.313,15.6988,15.234,15.684,278254.84078204,0
+IBOC.US,D,20100217,000000,15.7867,15.908,15.6663,15.8468,378408.78948622,0
+IBOC.US,D,20100218,000000,15.8755,15.8992,15.6593,15.8843,215106.48768201,0
+IBOC.US,D,20100219,000000,15.8922,16.2426,15.8261,16.2001,448912.8647717,0
+IBOC.US,D,20100222,000000,16.2367,16.4686,16.134,16.4222,314339.32446078,0
+IBOC.US,D,20100223,000000,16.4094,16.4528,16.0561,16.1271,182795.62425656,0
+IBOC.US,D,20100224,000000,16.134,16.5436,16.134,16.3797,203425.89674225,0
+IBOC.US,D,20100225,000000,16.2278,16.4449,16.134,16.4449,185088.77748781,0
+IBOC.US,D,20100226,000000,16.4686,16.4686,15.8547,15.8695,336207.87942486,0
+IBOC.US,D,20100301,000000,15.9751,16.3551,15.8843,16.0709,620300.48236566,0
+IBOC.US,D,20100302,000000,16.1015,16.2742,15.908,16.064,688075.67490621,0
+IBOC.US,D,20100303,000000,16.1922,16.3551,15.8755,15.983,616547.12860138,0
+IBOC.US,D,20100304,000000,16.064,16.1439,15.9307,16.064,360527.66623446,0
+IBOC.US,D,20100305,000000,16.134,16.4449,16.064,16.2969,593336.93206496,0
+IBOC.US,D,20100308,000000,16.3186,16.3797,16.0926,16.1271,320196.33978409,0
+IBOC.US,D,20100309,000000,16.0788,16.4153,16.0561,16.2001,401129.55031309,0
+IBOC.US,D,20100310,000000,16.1844,16.6196,16.1844,16.5199,399674.41640232,0
+IBOC.US,D,20100311,000000,16.4094,16.6126,16.4024,16.5742,333644.16856535,0
+IBOC.US,D,20100312,000000,16.6482,16.8426,16.3709,16.6946,297350.94004983,0
+IBOC.US,D,20100315,000000,16.6255,17.0311,16.6126,16.9768,273050.40640478,0
+IBOC.US,D,20100316,000000,16.9995,17.2916,16.8791,17.2837,200219.73818118,0
+IBOC.US,D,20100317,000000,17.2748,18.8202,17.2748,18.4452,1410325.7169022,0
+IBOC.US,D,20100318,000000,18.4511,18.5054,18.0169,18.0623,470539.23519214,0
+IBOC.US,D,20100319,000000,18.1817,18.2804,17.8926,18.0544,924548.10862491,0
+IBOC.US,D,20100322,000000,17.9666,18.5123,17.7702,18.4304,306083.77016337,0
+IBOC.US,D,20100323,000000,18.4581,18.4581,17.9123,18.3475,360658.38508857,0
+IBOC.US,D,20100324,000000,18.2281,18.4136,18.009,18.0475,465206.10860969,0
+IBOC.US,D,20100325,000000,18.1146,18.5054,17.9666,17.9745,465884.022667,0
+IBOC.US,D,20100326,000000,18.0337,18.1373,17.5551,17.7258,495931.11927026,0
+IBOC.US,D,20100329,000000,17.8077,17.8146,17.4653,17.6133,266204.38641788,0
+IBOC.US,D,20100330,000000,17.5156,17.5906,17.1416,17.2699,355814.69421565,0
+IBOC.US,D,20100331,000000,17.2403,17.6745,17.2097,17.2255,414325.0613062,0
+IBOC.US,D,20100401,000000,17.2985,17.4564,17.0745,17.2699,338059.22319575,0
+IBOC.US,D,20100405,000000,17.3597,17.5906,17.2699,17.486,246611.7581694,0
+IBOC.US,D,20100406,000000,17.3735,17.7179,17.2472,17.6133,724470.23586678,0
+IBOC.US,D,20100407,000000,17.5393,17.7801,17.486,17.6518,468378.82746389,0
+IBOC.US,D,20100408,000000,17.5778,17.934,17.4485,17.7998,363435.90740711,0
+IBOC.US,D,20100409,000000,17.86,17.86,17.5107,17.7574,224821.229188,0
+IBOC.US,D,20100412,000000,17.7574,17.8995,17.5551,17.7574,217601.2924789,0
+IBOC.US,D,20100413,000000,17.7495,17.8324,17.4939,17.7801,314185.29914432,0
+IBOC.US,D,20100414,000000,17.8926,18.2488,17.7998,18.235,586217.31447645,0
+IBOC.US,D,20100415,000000,18.2419,18.5054,18.1679,18.2992,493149.54365392,0
+IBOC.US,D,20100416,000000,18.2488,18.2488,17.4564,17.635,409122.65357785,0
+IBOC.US,D,20100419,000000,17.5906,17.8324,17.2186,17.5551,243339.73351906,0
+IBOC.US,D,20100420,000000,17.6745,17.8926,17.4791,17.8926,337282.00334229,0
+IBOC.US,D,20100421,000000,17.8837,18.3554,17.8462,18.316,455605.8727666,0
+IBOC.US,D,20100422,000000,18.1215,18.4975,17.8077,18.4225,337734.95937162,0
+IBOC.US,D,20100423,000000,18.3041,18.5084,18.0988,18.4916,437672.05664342,0
+IBOC.US,D,20100426,000000,18.4975,18.4975,18.0702,18.161,272740.32912296,0
+IBOC.US,D,20100427,000000,18.0544,18.5646,17.8679,17.9439,443713.4970167,0
+IBOC.US,D,20100428,000000,18.1215,18.4896,17.9508,18.2636,409964.72619613,0
+IBOC.US,D,20100429,000000,18.3386,18.7156,18.2419,18.6535,508583.48835796,0
+IBOC.US,D,20100430,000000,18.6327,18.7442,18.0929,18.0929,651189.6515872,0
+IBOC.US,D,20100503,000000,18.1551,18.4058,18.009,18.384,253491.21786316,0
+IBOC.US,D,20100504,000000,18.1008,18.1008,16.9995,17.1347,564311.26650771,0
+IBOC.US,D,20100505,000000,17.0577,17.0666,16.3946,16.6126,785178.50369024,0
+IBOC.US,D,20100506,000000,16.5268,16.6028,13.3481,15.6988,833243.52234606,0
+IBOC.US,D,20100507,000000,15.5834,15.9505,14.9794,15.2626,663548.15658428,0
+IBOC.US,D,20100510,000000,15.9969,16.3107,15.4807,16.289,485811.04798412,0
+IBOC.US,D,20100511,000000,15.9751,16.9245,15.9751,16.586,326915.6942147,0
+IBOC.US,D,20100512,000000,16.6946,17.1416,16.439,17.0163,358686.45570809,0
+IBOC.US,D,20100513,000000,16.9571,17.0311,16.6551,16.7143,208770.16989366,0
+IBOC.US,D,20100514,000000,16.5436,16.5436,16.1439,16.4528,418654.99668276,0
+IBOC.US,D,20100517,000000,16.5357,16.9817,16.0353,16.439,465392.56030856,0
+IBOC.US,D,20100518,000000,16.5811,16.9107,15.6919,15.8015,554158.76883915,0
+IBOC.US,D,20100519,000000,15.7195,16.1607,15.3909,15.6465,317744.09461413,0
+IBOC.US,D,20100520,000000,15.313,15.457,14.3942,14.4248,666974.20655108,0
+IBOC.US,D,20100521,000000,14.184,14.8215,14.0952,14.6044,756550.06131754,0
+IBOC.US,D,20100524,000000,14.4998,14.6261,14.2156,14.2373,350600.1265939,0
+IBOC.US,D,20100525,000000,13.9886,14.4998,13.9551,14.4406,512671.23919087,0
+IBOC.US,D,20100526,000000,14.5452,14.8886,14.486,14.6804,533583.21587378,0
+IBOC.US,D,20100527,000000,14.9715,15.3603,14.7465,15.3376,418659.04998056,0
+IBOC.US,D,20100528,000000,15.2547,15.3544,14.6419,14.786,387239.91207146,0
+IBOC.US,D,20100601,000000,14.6182,14.71,14.1722,14.1909,514122.31980384,0
+IBOC.US,D,20100602,000000,14.262,14.8057,14.1998,14.7919,394897.60494313,0
+IBOC.US,D,20100603,000000,14.7465,14.8975,14.3577,14.6873,305046.12592616,0
+IBOC.US,D,20100604,000000,14.2886,14.4189,13.6383,13.6837,426962.23052714,0
+IBOC.US,D,20100607,000000,13.7281,13.886,13.3166,13.3481,427467.87942789,0
+IBOC.US,D,20100608,000000,13.3758,13.585,13.1508,13.5495,287154.8694299,0
+IBOC.US,D,20100609,000000,13.7074,13.7074,12.8231,12.8823,517064.00068336,0
+IBOC.US,D,20100610,000000,13.1449,13.5633,13.0027,13.5347,371360.10460924,0
+IBOC.US,D,20100611,000000,13.3254,13.8998,13.2129,13.8998,234937.24717634,0
+IBOC.US,D,20100614,000000,14.0952,14.3794,13.8712,13.9225,216105.62559011,0
+IBOC.US,D,20100615,000000,14.0054,14.4021,13.8258,14.3577,215004.14191252,0
+IBOC.US,D,20100616,000000,14.2373,14.5521,14.2235,14.3044,200596.69487673,0
+IBOC.US,D,20100617,000000,14.3044,14.3942,13.7587,13.8781,294071.82212833,0
+IBOC.US,D,20100618,000000,13.9699,14.0449,13.6837,13.8781,499422.02200189,0
+IBOC.US,D,20100621,000000,14.1031,14.2284,13.6926,13.7754,191443.33511627,0
+IBOC.US,D,20100622,000000,13.8416,14.0577,13.437,13.4902,236077.23718304,0
+IBOC.US,D,20100623,000000,13.432,13.6383,13.2731,13.4577,230233.39507758,0
+IBOC.US,D,20100624,000000,13.3166,13.512,13.132,13.1508,155974.95270337,0
+IBOC.US,D,20100625,000000,13.2337,13.3758,13.1409,13.3481,590966.76617548,0
+IBOC.US,D,20100628,000000,13.3008,13.5416,13.1824,13.3837,126252.11992424,0
+IBOC.US,D,20100629,000000,13.1231,13.2662,12.6731,12.8231,380790.10194466,0
+IBOC.US,D,20100630,000000,12.8004,13.0659,12.4925,12.4925,333105.07995774,0
+IBOC.US,D,20100701,000000,12.4876,12.7175,12.0909,12.5152,339940.96670014,0
+IBOC.US,D,20100702,000000,12.606,12.6218,12.1116,12.1284,197018.64624237,0
+IBOC.US,D,20100706,000000,12.3277,12.5231,11.9606,12.0277,267610.88075504,0
+IBOC.US,D,20100707,000000,12.0909,12.6376,12.0366,12.6297,304841.43438718,0
+IBOC.US,D,20100708,000000,12.7708,12.9495,12.6376,12.912,273164.91206768,0
+IBOC.US,D,20100709,000000,12.9277,13.132,12.7797,13.1231,136199.92605381,0
+IBOC.US,D,20100712,000000,13.0245,13.132,12.7412,12.9652,159993.79747366,0
+IBOC.US,D,20100713,000000,13.1409,13.437,13.0472,13.4231,266037.18788357,0
+IBOC.US,D,20100714,000000,13.3481,13.3758,13.0245,13.1824,148858.37508821,0
+IBOC.US,D,20100715,000000,13.1754,13.1981,12.6297,12.7639,312928.77682583,0
+IBOC.US,D,20100716,000000,12.6139,12.6425,12.0139,12.0534,571038.72753391,0
+IBOC.US,D,20100719,000000,12.0968,12.2458,11.9034,12.1501,319350.21386801,0
+IBOC.US,D,20100720,000000,11.9389,12.1866,11.7751,12.1708,326094.90140987,0
+IBOC.US,D,20100721,000000,12.3139,12.3889,11.4751,11.4909,416071.01933424,0
+IBOC.US,D,20100722,000000,11.7149,12.2547,11.5412,12.2241,507309.73952381,0
+IBOC.US,D,20100723,000000,12.1284,12.5083,11.9261,12.4797,260891.52632443,0
+IBOC.US,D,20100726,000000,12.4797,13.0027,12.1935,12.9889,404599.17323126,0
+IBOC.US,D,20100727,000000,13.1449,13.3758,13.056,13.1449,337027.65890524,0
+IBOC.US,D,20100728,000000,13.0847,13.2426,12.905,12.9356,356981.03065806,0
+IBOC.US,D,20100729,000000,13.0166,13.4745,12.9277,13.4231,530867.5063467,0
+IBOC.US,D,20100730,000000,13.1577,13.4074,12.912,12.981,405432.12592949,0
+IBOC.US,D,20100802,000000,13.2939,13.4745,12.6425,13.4656,256360.9527067,0
+IBOC.US,D,20100803,000000,13.4231,13.8031,13.1577,13.6008,491886.94138872,0
+IBOC.US,D,20100804,000000,13.6383,13.8179,13.5268,13.7685,265585.24517869,0
+IBOC.US,D,20100805,000000,13.6106,13.6926,13.36,13.3995,192129.35576919,0
+IBOC.US,D,20100806,000000,13.2129,13.3679,12.6731,12.9722,314691.96136952,0
+IBOC.US,D,20100809,000000,13.0472,13.2199,12.83,13.1656,215240.24650946,0
+IBOC.US,D,20100810,000000,12.9435,13.0985,12.6573,12.8764,188865.43771445,0
+IBOC.US,D,20100811,000000,12.6504,12.6899,11.9182,11.9764,430173.45571046,0
+IBOC.US,D,20100812,000000,11.8116,12.1501,11.8116,11.9389,173366.64024558,0
+IBOC.US,D,20100813,000000,11.8649,11.9606,11.6034,11.6093,204569.94004675,0
+IBOC.US,D,20100816,000000,11.5501,11.9468,11.5501,11.8363,198935.85610253,0
+IBOC.US,D,20100817,000000,11.9685,12.309,11.7909,12.2241,261029.33844969,0
+IBOC.US,D,20100818,000000,12.158,12.3001,11.9389,12.1935,204554.74018,0
+IBOC.US,D,20100819,000000,12.0909,12.2024,11.7909,11.7909,280121.38441968,0
+IBOC.US,D,20100820,000000,11.7011,11.9389,11.6636,11.8787,346664.37442854,0
+IBOC.US,D,20100823,000000,11.9952,11.9952,11.6034,11.7445,301483.27715856,0
+IBOC.US,D,20100824,000000,11.5501,11.8185,11.5284,11.6774,355248.24584788,0
+IBOC.US,D,20100825,000000,11.5787,11.783,11.4238,11.7386,279304.64491265,0
+IBOC.US,D,20100826,000000,11.783,12.0277,11.4751,11.4909,248400.27582435,0
+IBOC.US,D,20100827,000000,11.6399,11.9853,11.4909,11.9685,182352.80147173,0
+IBOC.US,D,20100830,000000,11.8787,11.8787,11.3103,11.3172,346802.1865538,0
+IBOC.US,D,20100831,000000,11.3113,11.8175,11.3113,11.6744,300273.36776478,0
+IBOC.US,D,20100901,000000,11.8718,12.3968,11.5975,12.381,374333.19854671,0
+IBOC.US,D,20100902,000000,12.3139,12.4333,12.0277,12.3366,204392.60826793,0
+IBOC.US,D,20100903,000000,12.5231,12.6958,12.3889,12.5616,149804.82012488,0
+IBOC.US,D,20100907,000000,12.5014,12.6297,12.008,12.0435,199270.25317116,0
+IBOC.US,D,20100908,000000,12.1116,12.3968,11.9606,12.0603,260236.91872948,0
+IBOC.US,D,20100909,000000,12.2764,12.3741,11.9182,12.1284,122831.13657969,0
+IBOC.US,D,20100910,000000,12.1708,12.3139,12.0021,12.2458,123194.92005738,0
+IBOC.US,D,20100913,000000,12.3889,13.0472,12.3889,12.9968,295344.55763803,0
+IBOC.US,D,20100914,000000,12.981,12.9889,12.6218,12.7333,150005.45836606,0
+IBOC.US,D,20100915,000000,12.6899,13.0245,12.5389,12.9356,200604.80147234,0
+IBOC.US,D,20100916,000000,12.9277,12.9968,12.7935,12.9356,229445.02865517,0
+IBOC.US,D,20100917,000000,13.0985,13.1656,12.7333,13.0916,487314.82146851,0
+IBOC.US,D,20100920,000000,13.1231,13.7281,12.9495,13.7202,383126.82812729,0
+IBOC.US,D,20100921,000000,13.6926,13.9304,13.3008,13.3166,345365.29248313,0
+IBOC.US,D,20100922,000000,13.2258,13.3551,12.6899,12.8518,187280.59827403,0
+IBOC.US,D,20100923,000000,12.682,12.9968,12.2024,12.2172,400554.99534972,0
+IBOC.US,D,20100924,000000,12.4185,12.7412,12.3741,12.7106,297302.30047621,0
+IBOC.US,D,20100927,000000,12.6573,12.8389,12.4945,12.5231,266460.75750383,0
+IBOC.US,D,20100928,000000,12.4333,12.6139,12.1402,12.5547,278152.49501255,0
+IBOC.US,D,20100929,000000,12.4639,12.8231,12.3445,12.5833,236169.44970803,0
+IBOC.US,D,20100930,000000,12.7718,13.0817,12.6425,12.6425,446452.51300613,0
+IBOC.US,D,20101001,000000,12.8389,12.905,12.4432,12.6425,268266.50167445,0
+IBOC.US,D,20101004,000000,12.5468,12.5833,12.0909,12.1353,425039.95404473,0
+IBOC.US,D,20101005,000000,12.2695,12.8518,11.9527,12.7797,364006.40907269,0
+IBOC.US,D,20101006,000000,12.7935,12.9356,12.531,12.7037,251312.5702948,0
+IBOC.US,D,20101007,000000,12.8231,12.8823,12.6504,12.7708,209448.08395098,0
+IBOC.US,D,20101008,000000,12.7639,12.905,12.5616,12.8152,164567.94404276,0
+IBOC.US,D,20101011,000000,12.7708,12.8448,12.6297,12.682,62037.749502389,0
+IBOC.US,D,20101012,000000,12.6573,12.8685,12.4481,12.83,124873.99867169,0
+IBOC.US,D,20101013,000000,12.905,13.6837,12.7254,13.3551,418015.58895456,0
+IBOC.US,D,20101014,000000,13.4902,13.4972,12.8004,12.9652,158565.00999859,0
+IBOC.US,D,20101015,000000,13.1508,13.1893,12.4718,12.5231,379819.33712118,0
+IBOC.US,D,20101018,000000,12.606,13.1981,12.4876,13.1754,236186.67622368,0
+IBOC.US,D,20101019,000000,12.9495,13.36,12.7797,12.9208,246885.35577101,0
+IBOC.US,D,20101020,000000,12.9652,13.3995,12.8606,13.2574,228603.96936134,0
+IBOC.US,D,20101021,000000,13.3481,13.7004,12.7935,12.8685,283650.79348042,0
+IBOC.US,D,20101022,000000,12.8685,13.0472,12.8004,12.9574,203708.61426391,0
+IBOC.US,D,20101025,000000,13.0699,13.1577,12.7708,12.8231,107858.25450058,0
+IBOC.US,D,20101026,000000,12.7254,13.0699,12.7254,12.8764,155385.19787324,0
+IBOC.US,D,20101027,000000,12.7481,12.912,12.7175,12.8389,177035.88808048,0
+IBOC.US,D,20101028,000000,12.8981,12.9889,12.7254,12.8004,132120.2818165,0
+IBOC.US,D,20101029,000000,12.7264,13.1093,12.681,12.8261,214317.10793515,0
+IBOC.US,D,20101101,000000,12.905,12.981,12.3741,12.5754,393323.91207166,0
+IBOC.US,D,20101102,000000,12.7481,13.207,12.6958,13.1981,257029.74684396,0
+IBOC.US,D,20101103,000000,13.2129,13.5031,13.0699,13.5031,181069.93271753,0
+IBOC.US,D,20101104,000000,13.7074,14.3281,13.6462,14.2837,458747.17856284,0
+IBOC.US,D,20101105,000000,14.2886,14.8738,14.2077,14.336,451949.79814955,0
+IBOC.US,D,20101108,000000,14.3449,14.3449,13.9097,14.2156,253395.96536483,0
+IBOC.US,D,20101109,000000,14.184,14.2373,14.0508,14.1031,207722.39241195,0
+IBOC.US,D,20101110,000000,14.1485,14.336,14.0291,14.2235,263181.63958234,0
+IBOC.US,D,20101111,000000,13.9965,14.262,13.9146,14.1258,195788.47035959,0
+IBOC.US,D,20101112,000000,13.886,14.4791,13.7587,13.8179,249348.74750993,0
+IBOC.US,D,20101115,000000,13.886,14.1485,13.736,13.9886,115833.11792522,0
+IBOC.US,D,20101116,000000,13.7883,13.8781,13.3679,13.5574,260495.31646433,0
+IBOC.US,D,20101117,000000,13.5574,13.6254,13.3551,13.5268,207780.15190562,0
+IBOC.US,D,20101118,000000,13.7202,13.9758,13.5781,13.8258,158514.34377607,0
+IBOC.US,D,20101119,000000,13.8031,13.9472,13.6758,13.9097,170763.40973251,0
+IBOC.US,D,20101122,000000,13.7883,13.8475,13.5268,13.7685,185651.17255778,0
+IBOC.US,D,20101123,000000,13.5189,13.6462,13.3916,13.4824,226748.57229266,0
+IBOC.US,D,20101124,000000,13.6324,13.7814,13.4902,13.6462,229611.21386504,0
+IBOC.US,D,20101126,000000,13.4972,13.66,13.4824,13.4824,61334.502333811,0
+IBOC.US,D,20101129,000000,13.36,13.4074,12.9968,13.2258,347786.12459514,0
+IBOC.US,D,20101130,000000,13.0057,13.1725,12.8399,12.8764,470241.31780372,0
+IBOC.US,D,20101201,000000,13.207,13.4972,12.9722,13.4429,278716.91673142,0
+IBOC.US,D,20101202,000000,13.4577,13.8475,13.4429,13.7883,271909.40307363,0
+IBOC.US,D,20101203,000000,13.6837,13.7508,13.4231,13.5633,287432.52032931,0
+IBOC.US,D,20101206,000000,13.5189,13.8031,13.3837,13.736,187528.86276438,0
+IBOC.US,D,20101207,000000,13.9551,14.2156,13.8633,14.0291,306987.65557313,0
+IBOC.US,D,20101208,000000,14.112,14.3577,14.112,14.2373,215413.52499048,0
+IBOC.US,D,20101209,000000,14.4455,14.5985,14.0952,14.56,294946.32112903,0
+IBOC.US,D,20101210,000000,14.5985,14.9715,14.4021,14.9715,336660.83545419,0
+IBOC.US,D,20101213,000000,14.9715,15.1057,14.6952,14.8284,282002.11459962,0
+IBOC.US,D,20101214,000000,14.8886,14.9626,14.6646,14.7465,277821.13791727,0
+IBOC.US,D,20101215,000000,14.6123,14.9241,14.4455,14.5284,281847.07595871,0
+IBOC.US,D,20101216,000000,14.5195,14.7988,14.4139,14.5264,297466.45903717,0
+IBOC.US,D,20101217,000000,14.5452,14.6419,14.3449,14.4021,491574.83745799,0
+IBOC.US,D,20101220,000000,14.5077,14.8156,14.4791,14.71,214593.74551011,0
+IBOC.US,D,20101221,000000,14.7781,14.9626,14.7307,14.932,137843.53831236,0
+IBOC.US,D,20101222,000000,14.9715,15.5163,14.8215,15.3751,261133.71086808,0
+IBOC.US,D,20101223,000000,15.3909,15.4501,15.1965,15.3465,175874.61826032,0
+IBOC.US,D,20101227,000000,15.313,15.6307,15.31,15.6149,137374.36909183,0
+IBOC.US,D,20101228,000000,15.6307,15.8261,15.4659,15.7274,177596.25650155,0
+IBOC.US,D,20101229,000000,15.7531,15.8656,15.5034,15.5163,167712.28981235,0
+IBOC.US,D,20101230,000000,15.5646,15.609,14.9064,15.2676,106813.51699221,0
+IBOC.US,D,20101231,000000,15.0751,15.3337,14.9656,14.9982,308696.1205965,0
+IBOC.US,D,20110103,000000,15.3218,15.6593,14.9794,15.4659,522905.81613991,0
+IBOC.US,D,20110104,000000,15.4422,15.5498,14.8886,15.159,419891.25251225,0
+IBOC.US,D,20110105,000000,15.0603,15.4886,15.0603,15.4501,181386.08994605,0
+IBOC.US,D,20110106,000000,15.4501,15.4501,14.932,14.9952,259126.31513184,0
+IBOC.US,D,20110107,000000,15.008,15.0682,14.3863,14.6044,225722.0746244,0
+IBOC.US,D,20110110,000000,14.4909,14.8511,14.3123,14.6952,299020.89874409,0
+IBOC.US,D,20110111,000000,14.7919,14.9794,14.6182,14.7396,126010.94870504,0
+IBOC.US,D,20110112,000000,14.9478,15.1126,14.8886,15.0386,162766.25316995,0
+IBOC.US,D,20110113,000000,15.0386,15.0386,14.8442,14.9478,211199.10860127,0
+IBOC.US,D,20110114,000000,14.9626,15.3465,14.8886,15.3307,259480.97868948,0
+IBOC.US,D,20110118,000000,15.234,15.5567,15.0465,15.5567,592834.32313757,0
+IBOC.US,D,20110119,000000,15.4886,15.5705,14.9883,15.0031,242907.04397874,0
+IBOC.US,D,20110120,000000,14.9567,15.1728,14.6725,14.6952,209462.27049328,0
+IBOC.US,D,20110121,000000,14.6044,14.9192,14.411,14.4998,191532.50766791,0
+IBOC.US,D,20110124,000000,14.5146,14.7159,14.2689,14.2945,197153.41839427,0
+IBOC.US,D,20110125,000000,14.2077,14.5146,14.0745,14.4998,223765.34511068,0
+IBOC.US,D,20110126,000000,14.5284,14.6952,14.2373,14.2373,339168.81346893,0
+IBOC.US,D,20110127,000000,14.2945,14.4791,14.1031,14.411,143718.79347578,0
+IBOC.US,D,20110128,000000,14.3794,14.486,13.8998,13.9097,232354.28315227,0
+IBOC.US,D,20110131,000000,14.0231,14.3607,13.8534,14.1978,701472.83746495,0
+IBOC.US,D,20110201,000000,14.3715,14.8975,14.3044,14.7633,239287.44904191,0
+IBOC.US,D,20110202,000000,14.6488,14.7692,14.112,14.1653,334738.55897178,0
+IBOC.US,D,20110203,000000,14.1169,14.2462,13.9383,14.0745,107247.21985698,0
+IBOC.US,D,20110204,000000,14.0508,14.2284,13.8998,14.2235,166054.4910115,0
+IBOC.US,D,20110207,000000,14.2373,14.5215,14.1169,14.2886,180376.81879345,0
+IBOC.US,D,20110208,000000,14.262,14.486,14.1781,14.486,154576.56496182,0
+IBOC.US,D,20110209,000000,14.3715,14.5521,14.3202,14.3794,195476.36642886,0
+IBOC.US,D,20110210,000000,14.3044,14.5521,14.2748,14.4021,197314.53698189,0
+IBOC.US,D,20110211,000000,14.3715,14.6725,14.3281,14.6182,146578.39507481,0
+IBOC.US,D,20110214,000000,14.6488,14.6488,14.411,14.5748,64851.75150115,0
+IBOC.US,D,20110215,000000,14.5146,14.5985,14.3715,14.4455,125876.17655314,0
+IBOC.US,D,20110216,000000,14.5373,14.5373,14.4021,14.4534,127353.60360182,0
+IBOC.US,D,20110218,000000,14.4248,14.7307,14.4248,14.6567,105037.15923066,0
+IBOC.US,D,20110222,000000,14.4406,14.6804,14.2837,14.336,254828.80613769,0
+IBOC.US,D,20110223,000000,14.1653,14.4021,14.0577,14.0666,189497.7521715,0
+IBOC.US,D,20110224,000000,14.0577,14.1406,13.6254,13.8031,423781.40507733,0
+IBOC.US,D,20110225,000000,13.8179,14.2689,13.7952,14.2541,215707.3890811,0
+IBOC.US,D,20110228,000000,14.4574,14.5047,14.1791,14.2906,183675.1898795,0
+IBOC.US,D,20110301,000000,14.3557,14.3557,13.884,13.9294,378209.16456949,0
+IBOC.US,D,20110302,000000,13.9531,14.1327,13.7853,13.9886,242473.34111396,0
+IBOC.US,D,20110303,000000,14.1732,14.185,14.0952,14.185,526568.98402811,0
+IBOC.US,D,20110304,000000,14.185,14.185,13.6412,13.9126,213322.02332486,0
+IBOC.US,D,20110307,000000,14.0291,14.0745,13.5495,13.5574,561217.58696064,0
+IBOC.US,D,20110308,000000,13.5574,14.184,13.5031,14.184,431441.12459791,0
+IBOC.US,D,20110309,000000,14.1653,14.184,13.9551,14.0873,452955.01600435,0
+IBOC.US,D,20110310,000000,13.8228,13.8228,13.4666,13.5129,481373.70021582,0
+IBOC.US,D,20110311,000000,13.4666,13.6284,13.3156,13.5366,369743.85211085,0
+IBOC.US,D,20110314,000000,13.286,13.5504,13.212,13.4429,189111.6755559,0
+IBOC.US,D,20110315,000000,13.3008,13.585,12.9722,13.287,265137.35577161,0
+IBOC.US,D,20110316,000000,13.2406,13.3402,13.0817,13.1478,310890.98135607,0
+IBOC.US,D,20110317,000000,13.4162,13.432,13.1636,13.212,240468.98535107,0
+IBOC.US,D,20110318,000000,13.3758,13.5731,13.3481,13.4241,705460.26917727,0
+IBOC.US,D,20110321,000000,13.5949,13.8692,13.5051,13.8692,380546.90407657,0
+IBOC.US,D,20110322,000000,13.8978,13.8978,13.5662,13.587,242699.3124664,0
+IBOC.US,D,20110323,000000,13.5366,13.5366,13.3156,13.3916,272971.36709765,0
+IBOC.US,D,20110324,000000,13.4754,13.4833,13.2406,13.3402,130276.03131678,0
+IBOC.US,D,20110325,000000,13.5129,13.8317,13.3156,13.6037,250977.15990172,0
+IBOC.US,D,20110328,000000,13.6195,13.7241,13.5801,13.6195,256445.05863608,0
+IBOC.US,D,20110329,000000,13.6037,13.7241,13.587,13.6797,255748.90473865,0
+IBOC.US,D,20110330,000000,13.7547,13.8317,13.5949,13.7636,195196.68888055,0
+IBOC.US,D,20110331,000000,13.731,13.9215,13.6254,13.8771,191970.26383048,0
+IBOC.US,D,20110401,000000,13.884,14.2176,13.884,14.1732,274524.79348012,0
+IBOC.US,D,20110404,000000,14.1258,14.3074,13.8228,14.1031,183038.82212465,0
+IBOC.US,D,20110405,000000,14.0439,14.3301,14.0291,14.0577,132121.29514095,0
+IBOC.US,D,20110406,000000,14.1495,14.3389,14.1031,14.3232,274936.20320698,0
+IBOC.US,D,20110407,000000,14.2975,14.3666,13.9452,13.9452,291988.42705831,0
+IBOC.US,D,20110408,000000,14.0745,14.1327,13.6195,13.6284,188801.59827408,0
+IBOC.US,D,20110411,000000,13.6195,13.8001,13.5662,13.6195,199447.58494998,0
+IBOC.US,D,20110412,000000,13.587,13.6195,13.3916,13.3916,229192.71086702,0
+IBOC.US,D,20110413,000000,13.4083,13.5287,13.212,13.2781,274295.78215433,0
+IBOC.US,D,20110414,000000,13.0728,13.3679,13.0294,13.3333,206218.61892755,0
+IBOC.US,D,20110415,000000,13.3402,13.36,13.1439,13.3481,215607.06996051,0
+IBOC.US,D,20110418,000000,13.1291,13.3245,13.0363,13.0817,247586.57629068,0
+IBOC.US,D,20110419,000000,13.1952,13.1952,12.8626,12.8764,187034.36043258,0
+IBOC.US,D,20110420,000000,13.1034,13.1034,12.8399,12.9988,197640.82745492,0
+IBOC.US,D,20110421,000000,13.06,13.0876,12.8705,13.0294,89716.706865065,0
+IBOC.US,D,20110425,000000,12.9524,13.1291,12.9297,12.9919,95028.553634062,0
+IBOC.US,D,20110426,000000,13.0126,13.3679,12.984,13.3245,211493.98601634,0
+IBOC.US,D,20110427,000000,13.3156,13.3679,13.1952,13.3679,310401.54564653,0
+IBOC.US,D,20110428,000000,13.3679,13.3679,13.2406,13.3679,129878.80813222,0
+IBOC.US,D,20110429,000000,13.3551,13.3689,13.2317,13.3343,304983.29981024,0
+IBOC.US,D,20110502,000000,13.3679,13.3679,12.8764,13.0363,280824.63158825,0
+IBOC.US,D,20110503,000000,12.9761,13.2258,12.9761,13.1439,251817.2058711,0
+IBOC.US,D,20110504,000000,13.1557,13.1557,12.8251,12.8626,154936.29514171,0
+IBOC.US,D,20110505,000000,12.8843,12.8843,12.5962,12.6376,241744.76083413,0
+IBOC.US,D,20110506,000000,12.7343,12.8705,12.5064,12.5064,159011.88608122,0
+IBOC.US,D,20110509,000000,12.4995,12.5596,12.4077,12.5133,123132.09394146,0
+IBOC.US,D,20110510,000000,12.5675,12.7481,12.4166,12.7481,152186.13258332,0
+IBOC.US,D,20110511,000000,12.7037,12.7037,12.4235,12.5133,485652.96936986,0
+IBOC.US,D,20110512,000000,12.4846,13.0057,12.4777,12.9386,328610.98602022,0
+IBOC.US,D,20110513,000000,12.9218,12.9761,12.5596,12.7175,238896.30580405,0
+IBOC.US,D,20110516,000000,12.605,12.7866,12.605,12.6899,291126.08795102,0
+IBOC.US,D,20110517,000000,12.5754,12.8093,12.5754,12.756,159018.97935237,0
+IBOC.US,D,20110518,000000,12.7412,12.8626,12.7412,12.8399,239008.78481805,0
+IBOC.US,D,20110519,000000,12.9603,12.9603,12.6573,12.7807,215370.96536357,0
+IBOC.US,D,20110520,000000,12.7412,12.8251,12.5527,12.5527,297932.58828436,0
+IBOC.US,D,20110523,000000,12.2952,12.5962,12.2715,12.3771,285555.84344717,0
+IBOC.US,D,20110524,000000,12.4304,12.4777,12.1126,12.1432,268959.61559852,0
+IBOC.US,D,20110525,000000,12.1047,12.2192,12.0534,12.1886,189057.96936003,0
+IBOC.US,D,20110526,000000,12.1432,12.31,12.0682,12.2794,166134.54364308,0
+IBOC.US,D,20110527,000000,12.385,12.6573,12.3169,12.6425,309197.71619945,0
+IBOC.US,D,20110531,000000,12.8024,12.9337,12.6889,12.9179,534705.97936482,0
+IBOC.US,D,20110601,000000,12.8705,12.9672,12.3495,12.3495,651547.35511819,0
+IBOC.US,D,20110602,000000,12.3771,12.5596,12.31,12.4393,355759.97469533,0
+IBOC.US,D,20110603,000000,12.2123,12.4166,12.0682,12.1659,392110.96270453,0
+IBOC.US,D,20110606,000000,12.1205,12.3327,12.0534,12.2123,362554.31513526,0
+IBOC.US,D,20110607,000000,12.3495,12.3564,12.2044,12.235,341469.05997134,0
+IBOC.US,D,20110608,000000,12.1659,12.3564,12.1205,12.1886,396989.10660876,0
+IBOC.US,D,20110609,000000,12.235,12.3564,12.0919,12.2271,240253.14724314,0
+IBOC.US,D,20110610,000000,12.1205,12.2192,11.8698,12.0376,333354.35777254,0
+IBOC.US,D,20110613,000000,11.9764,12.1047,11.7485,12.009,503291.90807797,0
+IBOC.US,D,20110614,000000,12.161,12.3228,12.0139,12.1047,454116.28582451,0
+IBOC.US,D,20110615,000000,11.932,12.1126,11.7662,11.8698,324558.70154307,0
+IBOC.US,D,20110616,000000,11.8787,12.161,11.8037,12.0919,298992.52565947,0
+IBOC.US,D,20110617,000000,12.2192,12.4304,12.1373,12.2567,605078.32247175,0
+IBOC.US,D,20110620,000000,12.1965,12.6208,12.084,12.3771,402451.93872086,0
+IBOC.US,D,20110621,000000,12.4925,12.605,12.3327,12.4925,240098.10860223,0
+IBOC.US,D,20110622,000000,12.4077,12.537,12.2646,12.2794,145708.96269637,0
+IBOC.US,D,20110623,000000,12.0534,12.305,11.8846,12.2192,309596.96603291,0
+IBOC.US,D,20110624,000000,12.2567,12.3228,12.0682,12.1886,402474.23185877,0
+IBOC.US,D,20110627,000000,12.161,12.461,12.1205,12.385,262085.22252701,0
+IBOC.US,D,20110628,000000,12.4018,12.5202,12.2794,12.5133,159022.01932572,0
+IBOC.US,D,20110629,000000,12.6208,12.7175,12.4689,12.6899,255467.20054144,0
+IBOC.US,D,20110630,000000,12.7106,12.8093,12.6485,12.6564,231785.8081356,0
+IBOC.US,D,20110701,000000,12.7037,13.0521,12.6968,13.0363,354081.90940547,0
+IBOC.US,D,20110705,000000,13.0294,13.0294,12.7037,12.8764,185620.77282427,0
+IBOC.US,D,20110706,000000,12.8251,13.0452,12.7935,13.0126,170782.66289706,0
+IBOC.US,D,20110707,000000,13.1192,13.3916,13.06,13.2179,260906.72619119,0
+IBOC.US,D,20110708,000000,12.9919,13.1636,12.984,13.1034,221409.3657635,0
+IBOC.US,D,20110711,000000,12.8764,13.0363,12.7481,12.8093,202305.15990011,0
+IBOC.US,D,20110712,000000,12.7807,13.0521,12.7343,12.8932,189525.11193166,0
+IBOC.US,D,20110713,000000,12.9672,13.1952,12.8843,12.9455,205927.79481029,0
+IBOC.US,D,20110714,000000,12.9919,13.0195,12.6425,12.7106,262024.42305998,0
+IBOC.US,D,20110715,000000,12.7481,12.8172,12.5133,12.6504,183636.68355039,0
+IBOC.US,D,20110718,000000,12.5675,12.6504,12.31,12.4846,198761.56429706,0
+IBOC.US,D,20110719,000000,12.5814,12.832,12.4995,12.8251,151094.78215024,0
+IBOC.US,D,20110720,000000,12.8626,12.9672,12.7254,12.9297,127976.79813882,0
+IBOC.US,D,20110721,000000,13.0294,13.286,12.9988,13.2327,238317.69754287,0
+IBOC.US,D,20110722,000000,13.2406,13.2406,12.9603,13.1478,157220.32845291,0
+IBOC.US,D,20110725,000000,12.9524,13.1478,12.8251,13.0452,141084.14990474,0
+IBOC.US,D,20110726,000000,13.0097,13.0945,12.8636,12.8784,116142.1818826,0
+IBOC.US,D,20110727,000000,12.7935,12.8251,12.5675,12.6129,275683.02332692,0
+IBOC.US,D,20110728,000000,12.681,12.8537,11.932,12.7106,273939.09194778,0
+IBOC.US,D,20110729,000000,12.5271,12.834,12.4728,12.7264,237309.43971473,0
+IBOC.US,D,20110801,000000,12.7718,12.8626,12.5448,12.681,291976.2671649,0
+IBOC.US,D,20110802,000000,12.5952,12.834,12.4343,12.4343,312707.87209564,0
+IBOC.US,D,20110803,000000,12.537,12.537,12.1205,12.4077,366504.25384292,0
+IBOC.US,D,20110804,000000,12.2488,12.3929,11.8175,11.8254,433602.54565061,0
+IBOC.US,D,20110805,000000,11.7425,12.1294,11.3873,11.5235,545641.77683354,0
+IBOC.US,D,20110808,000000,11.1001,11.6133,10.5563,10.5633,876145.6529271,0
+IBOC.US,D,20110809,000000,10.881,11.5165,10.1912,11.5077,723147.84745901,0
+IBOC.US,D,20110810,000000,11.1287,11.4248,10.5327,10.5702,525699.55164966,0
+IBOC.US,D,20110811,000000,10.6669,11.5758,10.4419,11.3873,757678.90475529,0
+IBOC.US,D,20110812,000000,11.5452,11.6429,11.1218,11.3172,409569.52966047,0
+IBOC.US,D,20110815,000000,11.3646,11.6508,11.3646,11.629,184163.6122646,0
+IBOC.US,D,20110816,000000,11.4633,11.4633,11.0537,11.2106,267831.78548522,0
+IBOC.US,D,20110817,000000,11.3113,11.4633,11.1218,11.2106,180450.79147833,0
+IBOC.US,D,20110818,000000,10.8031,10.8869,10.4784,10.5988,541191.25584738,0
+IBOC.US,D,20110819,000000,10.4636,10.8198,10.3521,10.3807,523476.31780549,0
+IBOC.US,D,20110822,000000,10.7942,10.7942,10.3136,10.3521,277415.80813711,0
+IBOC.US,D,20110823,000000,10.4192,10.9985,10.3363,10.9846,325484.88009073,0
+IBOC.US,D,20110824,000000,10.957,11.3873,10.8277,11.1514,288136.78082234,0
+IBOC.US,D,20110825,000000,11.2955,11.4919,10.6738,10.8277,250699.50900231,0
+IBOC.US,D,20110826,000000,10.6817,11.109,10.509,11.0083,133060.64690647,0
+IBOC.US,D,20110829,000000,11.1603,11.8501,11.1514,11.8422,251212.25117421,0
+IBOC.US,D,20110830,000000,11.7425,11.8935,11.554,11.8106,327138.62559378,0
+IBOC.US,D,20110831,000000,11.8985,12.0139,11.6675,11.8442,341022.18388872,0
+IBOC.US,D,20110901,000000,11.8846,11.9606,11.1415,11.2185,264261.84344646,0
+IBOC.US,D,20110902,000000,10.7853,11.0399,10.5642,10.5761,255509.76016836,0
+IBOC.US,D,20110906,000000,10.21,10.5998,10.2021,10.5248,360307.77482873,0
+IBOC.US,D,20110907,000000,10.7715,11.2284,10.7024,11.2126,243496.79880887,0
+IBOC.US,D,20110908,000000,11.0853,11.2619,10.7024,10.7715,261472.16123451,0
+IBOC.US,D,20110909,000000,10.7715,10.7853,10.2554,10.3629,330882.85943801,0
+IBOC.US,D,20110912,000000,10.1685,10.6383,10.1685,10.6234,300715.17722515,0
+IBOC.US,D,20110913,000000,10.7142,10.9718,10.5702,10.7892,216205.9447107,0
+IBOC.US,D,20110914,000000,10.9383,11.1287,10.6609,10.9807,216252.55763541,0
+IBOC.US,D,20110915,000000,11.1514,11.2353,10.881,11.2353,167207.65423605,0
+IBOC.US,D,20110916,000000,11.2698,11.3616,11.0073,11.1781,436305.08195983,0
+IBOC.US,D,20110919,000000,10.8869,10.9383,10.6383,10.6906,128815.83078375,0
+IBOC.US,D,20110920,000000,10.8248,10.9363,10.3925,10.3925,261683.94604465,0
+IBOC.US,D,20110921,000000,10.509,10.509,9.84285,9.85469,323937.53365497,0
+IBOC.US,D,20110922,000000,9.58035,9.98101,9.55074,9.82805,678685.19722435,0
+IBOC.US,D,20110923,000000,9.86357,10.0787,9.77377,9.89811,345958.08728661,0
+IBOC.US,D,20110926,000000,10.0274,10.3007,9.84285,10.2859,182492.64024589,0
+IBOC.US,D,20110927,000000,10.5711,10.8248,10.3787,10.509,329594.92406155,0
+IBOC.US,D,20110928,000000,10.5396,10.657,9.97213,9.98792,285592.32312738,0
+IBOC.US,D,20110929,000000,10.3096,10.6343,10.0708,10.6175,274799.40440617,0
+IBOC.US,D,20110930,000000,10.3955,10.6609,10.0639,10.0876,344031.7575064,0
+IBOC.US,D,20111003,000000,10.0185,10.279,9.58035,9.58035,592380.35378379,0
+IBOC.US,D,20111004,000000,9.55074,11.405,9.51719,11.3458,910168.02134928,0
+IBOC.US,D,20111005,000000,11.1929,11.783,11.1149,11.6823,573551.7721709,0
+IBOC.US,D,20111006,000000,11.6675,12.0139,11.4751,11.9823,353477.96803303,0
+IBOC.US,D,20111007,000000,11.8807,11.9744,11.2373,11.2985,345437.23851911,0
+IBOC.US,D,20111010,000000,11.561,12.1659,11.5531,12.1422,297023.63625235,0
+IBOC.US,D,20111011,000000,11.9656,12.3968,11.7751,12.3189,346379.63025798,0
+IBOC.US,D,20111012,000000,12.4491,12.9425,12.4264,12.7649,413177.97802835,0
+IBOC.US,D,20111013,000000,12.6485,12.6485,11.9498,12.3889,362816.76616792,0
+IBOC.US,D,20111014,000000,12.5577,12.6889,12.1738,12.6356,344522.2065404,0
+IBOC.US,D,20111017,000000,12.4807,12.6416,12.2508,12.2883,373423.23319026,0
+IBOC.US,D,20111018,000000,12.4195,13.4192,12.3889,13.2791,395675.83812104,0
+IBOC.US,D,20111019,000000,13.212,13.4251,13.0639,13.1705,660497.03666412,0
+IBOC.US,D,20111020,000000,13.1458,13.4251,12.9337,13.3689,369930.30380973,0
+IBOC.US,D,20111021,000000,13.6383,13.7843,13.4103,13.6935,1342534.3111704,0
+IBOC.US,D,20111024,000000,13.6324,14.3054,13.5544,14.2689,480934.93072879,0
+IBOC.US,D,20111025,000000,14.0774,14.0774,13.5021,13.5386,750323.18256983,0
+IBOC.US,D,20111026,000000,13.8613,14.2146,13.5998,14.1623,477716.61227432,0
+IBOC.US,D,20111027,000000,14.485,15.2202,14.3903,14.8136,980606.23054548,0
+IBOC.US,D,20111028,000000,14.7899,14.8442,14.406,14.5817,420348.26183938,0
+IBOC.US,D,20111031,000000,14.2462,14.3982,13.8426,13.8968,456019.30914236,0
+IBOC.US,D,20111101,000000,13.4784,13.8771,13.0945,13.1616,591530.1745699,0
+IBOC.US,D,20111102,000000,13.4449,13.9472,13.286,13.8919,383212.96070557,0
+IBOC.US,D,20111103,000000,14.1376,14.4297,13.6176,14.3389,290009.40440668,0
+IBOC.US,D,20111104,000000,14.0616,14.1692,13.6679,13.8534,350711.59228344,0
+IBOC.US,D,20111107,000000,13.8228,14.0695,13.5623,14.0074,265863.90940255,0
+IBOC.US,D,20111108,000000,14.1534,14.1534,13.4014,14.0774,347629.05930532,0
+IBOC.US,D,20111109,000000,13.7024,13.731,13.0787,13.1172,386103.97536256,0
+IBOC.US,D,20111110,000000,13.4014,13.5712,13.0787,13.2317,392202.16190507,0
+IBOC.US,D,20111111,000000,13.4537,13.9699,13.4537,13.8149,383788.5289934,0
+IBOC.US,D,20111114,000000,13.7024,13.9087,13.2248,13.4192,177945.85343694,0
+IBOC.US,D,20111115,000000,13.5544,13.7705,13.1261,13.6935,507471.87143587,0
+IBOC.US,D,20111116,000000,13.4873,13.9472,13.2929,13.4014,179201.36243099,0
+IBOC.US,D,20111117,000000,13.3768,13.7093,13.1261,13.2169,304550.61026992,0
+IBOC.US,D,20111118,000000,13.3087,13.4873,13.0787,13.4192,160108.30313655,0
+IBOC.US,D,20111121,000000,13.1004,13.3166,12.7264,12.7649,288497.52432668,0
+IBOC.US,D,20111122,000000,12.7649,13.0027,12.5419,12.7728,324754.27316199,0
+IBOC.US,D,20111123,000000,12.5952,12.681,11.9152,11.9221,283969.99068229,0
+IBOC.US,D,20111125,000000,11.9221,12.2054,11.7751,11.8067,139325.01865885,0
+IBOC.US,D,20111128,000000,12.3425,12.5952,12.1965,12.3662,508582.47503351,0
+IBOC.US,D,20111129,000000,12.4195,12.5182,12.1886,12.3968,248006.09261315,0
+IBOC.US,D,20111130,000000,13.0906,13.7251,12.1244,13.7172,878932.2951657,0
+IBOC.US,D,20111201,000000,13.7093,13.7705,13.4103,13.4192,457950.70554482,0
+IBOC.US,D,20111202,000000,13.5021,13.9639,13.5021,13.5998,332354.20653999,0
+IBOC.US,D,20111205,000000,13.9472,14.2452,13.7774,14.0528,428246.1126058,0
+IBOC.US,D,20111206,000000,14.0231,14.1889,13.7912,14.0528,375954.51766735,0
+IBOC.US,D,20111207,000000,13.9383,14.182,13.5712,14.0774,311111.88608626,0
+IBOC.US,D,20111208,000000,13.8988,13.8988,13.1784,13.2248,285709.86876363,0
+IBOC.US,D,20111209,000000,13.3412,14.0528,13.3412,13.9639,303956.80214198,0
+IBOC.US,D,20111212,000000,13.6768,13.6935,13.286,13.509,293223.66956335,0
+IBOC.US,D,20111213,000000,13.7991,13.9304,13.1261,13.2169,266493.18388625,0
+IBOC.US,D,20111214,000000,13.0639,13.4537,13.0027,13.0324,322892.79614661,0
+IBOC.US,D,20111215,000000,13.286,13.5475,13.1942,13.4695,311401.69687907,0
+IBOC.US,D,20111216,000000,13.6324,14.108,13.4932,13.6254,839688.26585061,0
+IBOC.US,D,20111219,000000,13.7626,13.8702,12.8409,13.0422,489242.16457317,0
+IBOC.US,D,20111220,000000,13.4192,13.8771,13.2317,13.7379,503621.23852435,0
+IBOC.US,D,20111221,000000,13.7153,14.0231,13.5317,13.9383,205282.30713538,0
+IBOC.US,D,20111222,000000,14.0389,14.4297,13.8465,14.1455,448231.91074104,0
+IBOC.US,D,20111223,000000,14.1889,14.2452,13.9551,14.0143,193852.00733487,0
+IBOC.US,D,20111227,000000,13.9215,14.4218,13.9215,14.3222,184431.1299195,0
+IBOC.US,D,20111228,000000,14.182,14.3054,13.9472,14.0231,326423.2185318,0
+IBOC.US,D,20111229,000000,13.6383,14.4149,13.6383,14.3666,224700.6435784,0
+IBOC.US,D,20111230,000000,14.1623,14.3054,14.0231,14.0656,313523.59827821,0
+IBOC.US,D,20120103,000000,14.4376,14.859,14.4218,14.6281,392376.45371054,0
+IBOC.US,D,20120104,000000,14.5274,14.8442,14.4593,14.7268,270654.90740404,0
+IBOC.US,D,20120105,000000,14.6192,15.1343,14.406,14.9192,334064.69821227,0
+IBOC.US,D,20120106,000000,14.9192,14.9192,14.5817,14.5995,249937.48901561,0
+IBOC.US,D,20120109,000000,14.7189,14.8649,14.4899,14.6824,392967.22186512,0
+IBOC.US,D,20120110,000000,14.7514,15.1116,14.7357,14.8649,374020.08129154,0
+IBOC.US,D,20120111,000000,14.8274,15.0584,14.5906,15.011,208964.72818814,0
+IBOC.US,D,20120112,000000,14.859,15.1886,14.712,15.1718,344617.45903873,0
+IBOC.US,D,20120113,000000,14.8037,15.0584,14.7189,14.933,340417.22919183,0
+IBOC.US,D,20120117,000000,15.0653,15.2646,14.8195,14.9912,310564.69088304,0
+IBOC.US,D,20120118,000000,14.8896,15.2567,14.7899,15.2478,222349.73085347,0
+IBOC.US,D,20120119,000000,15.1886,15.3051,14.9824,15.1965,196749.10193856,0
+IBOC.US,D,20120120,000000,15.1274,15.3051,15.0268,15.2419,320970.5196642,0
+IBOC.US,D,20120123,000000,15.1343,15.3169,15.0061,15.1116,136619.44237628,0
+IBOC.US,D,20120124,000000,15.1274,15.3495,14.6912,15.2903,288460.03132202,0
+IBOC.US,D,20120125,000000,15.1047,15.2903,14.9912,15.1718,320055.48768549,0
+IBOC.US,D,20120126,000000,15.3051,15.3051,14.5906,14.8136,221651.55030714,0
+IBOC.US,D,20120127,000000,14.712,15.0889,14.712,14.9982,126021.08194955,0
+IBOC.US,D,20120130,000000,14.8353,14.9745,14.6676,14.8037,153441.64157737,0
+IBOC.US,D,20120131,000000,14.9123,14.9814,14.6952,14.7396,152282.39840611,0
+IBOC.US,D,20120201,000000,14.7357,15.2113,14.7357,15.1965,413501.22852803,0
+IBOC.US,D,20120202,000000,15.2281,15.3426,15.1047,15.2646,260102.14657757,0
+IBOC.US,D,20120203,000000,15.3426,15.4186,15.2903,15.3268,467299.63692421,0
+IBOC.US,D,20120206,000000,15.2478,15.3801,15.1511,15.2646,175210.89074531,0
+IBOC.US,D,20120207,000000,15.2715,15.3426,15.0436,15.0889,231986.44637677,0
+IBOC.US,D,20120208,000000,15.1116,15.3337,14.9261,15.1797,210020.61226545,0
+IBOC.US,D,20120209,000000,15.2113,15.3051,14.933,15.0751,150422.94803963,0
+IBOC.US,D,20120210,000000,14.8649,15.1047,14.7189,14.7268,130865.78614691,0
+IBOC.US,D,20120213,000000,14.9409,15.2419,14.933,15.158,221702.21652966,0
+IBOC.US,D,20120214,000000,15.0751,15.1432,14.783,15.011,165329.96402946,0
+IBOC.US,D,20120215,000000,15.0584,15.0949,14.6991,14.8442,341454.87342904,0
+IBOC.US,D,20120216,000000,14.8511,15.2972,14.7662,15.1797,480938.9840266,0
+IBOC.US,D,20120217,000000,15.2715,15.2715,15.0337,15.1511,477225.14991588,0
+IBOC.US,D,20120221,000000,15.1886,15.1886,14.8817,14.9982,191865.89141209,0
+IBOC.US,D,20120222,000000,14.8511,15.0337,14.5057,14.5205,176481.59960611,0
+IBOC.US,D,20120223,000000,14.6912,15.011,14.4899,14.7514,409822.86077307,0
+IBOC.US,D,20120224,000000,14.8037,14.9192,14.5205,14.5906,125112.12991754,0
+IBOC.US,D,20120227,000000,14.3982,14.8817,14.2689,14.6508,182357.86809398,0
+IBOC.US,D,20120228,000000,14.7189,14.7189,14.1534,14.3291,356019.38575464,0
+IBOC.US,D,20120229,000000,14.3607,14.7889,14.2837,14.562,529288.74685298,0
+IBOC.US,D,20120301,000000,14.6508,14.8728,14.6508,14.6824,391915.3910856,0
+IBOC.US,D,20120302,000000,14.3064,14.7939,14.3064,14.4386,283629.51366696,0
+IBOC.US,D,20120305,000000,14.3291,14.6281,14.3291,14.4761,456897.86144086,0
+IBOC.US,D,20120306,000000,14.1366,14.3912,14.0508,14.1692,454549.98868928,0
+IBOC.US,D,20120307,000000,14.1692,14.4386,14.1692,14.3912,217393.56096656,0
+IBOC.US,D,20120308,000000,14.5008,14.6547,14.2758,14.6024,501253.09928376,0
+IBOC.US,D,20120309,000000,14.6024,15.1047,14.6024,14.9488,394254.14391713,0
+IBOC.US,D,20120312,000000,14.9656,15.0337,14.8037,14.9261,225846.7135318,0
+IBOC.US,D,20120313,000000,15.0179,15.4186,15.0179,15.3959,358970.1865542,0
+IBOC.US,D,20120314,000000,15.4038,15.5666,15.1116,15.4561,430910.1425859,0
+IBOC.US,D,20120315,000000,15.4649,15.8419,15.3268,15.8419,486076.53899012,0
+IBOC.US,D,20120316,000000,15.8547,16.1024,15.6613,15.8952,547517.44039123,0
+IBOC.US,D,20120319,000000,15.6623,16.3087,15.6623,16.1094,373056.40973921,0
+IBOC.US,D,20120320,000000,15.911,16.1005,15.8261,16.0008,732431.92607357,0
+IBOC.US,D,20120321,000000,15.9801,16.1094,15.911,15.9179,245989.57695685,0
+IBOC.US,D,20120322,000000,15.7008,15.8409,15.4679,15.763,263011.40107467,0
+IBOC.US,D,20120323,000000,15.833,16.2258,15.6248,16.2051,301516.71686542,0
+IBOC.US,D,20120326,000000,16.2416,16.5969,16.2199,16.5682,511832.20654594,0
+IBOC.US,D,20120327,000000,16.4903,16.7824,16.4192,16.658,493476.8474514,0
+IBOC.US,D,20120328,000000,16.6452,16.7903,16.437,16.7538,298532.47635899,0
+IBOC.US,D,20120329,000000,16.5603,16.7301,16.289,16.6225,306385.74084959,0
+IBOC.US,D,20120330,000000,16.6847,16.808,16.3659,16.3738,460316.81813651,0
+IBOC.US,D,20120402,000000,16.3659,16.6373,16.2969,16.5446,366577.21320335,0
+IBOC.US,D,20120403,000000,16.5682,16.5969,16.2495,16.5278,299265.10993663,0
+IBOC.US,D,20120404,000000,16.2584,16.4765,15.9406,16.1024,297380.32645889,0
+IBOC.US,D,20120405,000000,16.0945,16.1469,15.8172,15.9021,123345.90540049,0
+IBOC.US,D,20120409,000000,15.5695,15.7156,15.3978,15.5547,179048.35043898,0
+IBOC.US,D,20120410,000000,15.5547,15.6307,15.236,15.2666,374602.74285052,0
+IBOC.US,D,20120411,000000,15.459,15.5755,15.3297,15.5755,226066.60493754,0
+IBOC.US,D,20120412,000000,15.608,15.8952,15.5468,15.8409,200191.36509657,0
+IBOC.US,D,20120413,000000,15.7156,15.7225,15.0653,15.1116,293700.94537949,0
+IBOC.US,D,20120416,000000,15.1896,15.4146,15.0337,15.2745,182417.65423656,0
+IBOC.US,D,20120417,000000,15.4442,15.7857,15.3672,15.6524,240610.85077413,0
+IBOC.US,D,20120418,000000,15.5005,15.5005,15.1728,15.3199,211267.00133945,0
+IBOC.US,D,20120419,000000,15.3297,15.4768,14.9192,15.1205,160253.20853296,0
+IBOC.US,D,20120420,000000,15.3593,15.4679,15.1353,15.4146,266111.16056844,0
+IBOC.US,D,20120423,000000,15.1896,15.2991,15.01,15.1205,297143.20853749,0
+IBOC.US,D,20120424,000000,15.1728,15.4847,15.1728,15.459,201212.79614258,0
+IBOC.US,D,20120425,000000,15.5212,15.8636,15.4442,15.6613,233135.55630353,0
+IBOC.US,D,20120426,000000,15.6001,15.8172,15.5074,15.7225,146499.35576768,0
+IBOC.US,D,20120427,000000,15.7156,15.7857,15.4768,15.6386,379507.23319046,0
+IBOC.US,D,20120430,000000,15.6001,15.6524,15.2488,15.2745,161193.57362293,0
+IBOC.US,D,20120501,000000,15.2991,15.763,15.2439,15.4679,307672.6629016,0
+IBOC.US,D,20120502,000000,15.2991,15.5468,15.1728,15.4442,147271.50899888,0
+IBOC.US,D,20120503,000000,15.3909,15.5755,14.8955,15.01,229035.64557721,0
+IBOC.US,D,20120504,000000,14.9389,15.0741,14.5383,14.5709,304017.60160901,0
+IBOC.US,D,20120507,000000,14.5235,14.9577,14.3833,14.8264,129385.31912487,0
+IBOC.US,D,20120508,000000,14.6794,15.0505,14.6794,15.01,169391.36842667,0
+IBOC.US,D,20120509,000000,14.7801,14.9044,14.632,14.71,147122.55030468,0
+IBOC.US,D,20120510,000000,14.8709,15.1353,14.8639,15.0811,225229.59894151,0
+IBOC.US,D,20120511,000000,14.8709,15.0811,14.6794,14.7801,209051.87409087,0
+IBOC.US,D,20120514,000000,14.556,14.6715,14.4455,14.4524,175546.3011384,0
+IBOC.US,D,20120515,000000,14.4455,14.6399,14.3676,14.3833,105426.27581962,0
+IBOC.US,D,20120516,000000,14.4317,14.6162,14.3143,14.3143,146014.98668039,0
+IBOC.US,D,20120517,000000,14.3676,14.4455,14.106,14.2215,222785.46036714,0
+IBOC.US,D,20120518,000000,14.181,14.4702,14.1287,14.1613,314903.74617966,0
+IBOC.US,D,20120521,000000,14.262,14.4613,14.181,14.3478,261103.31113457,0
+IBOC.US,D,20120522,000000,14.3676,14.6162,14.2689,14.3478,239422.22119381,0
+IBOC.US,D,20120523,000000,14.1366,14.4791,14.0508,14.4169,176833.2231904,0
+IBOC.US,D,20120524,000000,14.4613,14.486,14.1445,14.486,168068.98001889,0
+IBOC.US,D,20120525,000000,14.486,14.556,14.2284,14.3222,106439.60027002,0
+IBOC.US,D,20120529,000000,14.5166,14.5166,14.2057,14.4791,119771.91006393,0
+IBOC.US,D,20120530,000000,14.2758,14.3557,14.1199,14.1445,138871.04930507,0
+IBOC.US,D,20120531,000000,14.181,14.3607,14.0508,14.2965,343642.64091745,0
+IBOC.US,D,20120601,000000,14.113,14.113,13.662,13.6975,398586.10594259,0
+IBOC.US,D,20120604,000000,13.7883,13.8347,13.6284,13.7172,243591.03798276,0
+IBOC.US,D,20120605,000000,13.6018,13.9274,13.6018,13.7172,213684.7934781,0
+IBOC.US,D,20120606,000000,13.8426,14.0449,13.7745,14.0449,84566.992008132,0
+IBOC.US,D,20120607,000000,14.2758,14.3833,14.0972,14.1534,216749.08661611,0
+IBOC.US,D,20120608,000000,14.0814,14.556,14.0044,14.4386,138001.61692662,0
+IBOC.US,D,20120611,000000,14.556,14.6478,14.181,14.2146,323211.99334848,0
+IBOC.US,D,20120612,000000,14.3557,14.5383,14.1771,14.4791,220381.85477079,0
+IBOC.US,D,20120613,000000,14.4169,14.7031,14.1287,14.2541,244229.43238651,0
+IBOC.US,D,20120614,000000,14.2896,14.7031,14.2896,14.632,300735.44371416,0
+IBOC.US,D,20120615,000000,14.6794,14.9735,14.5294,14.8482,514714.10128288,0
+IBOC.US,D,20120618,000000,14.6794,15.2488,14.6478,15.2222,408083.99601619,0
+IBOC.US,D,20120619,000000,15.2291,15.7156,15.1205,15.6465,1253480.3184959,0
+IBOC.US,D,20120620,000000,15.6248,15.7225,15.3909,15.5755,346791.03998484,0
+IBOC.US,D,20120621,000000,15.6248,15.6949,14.9903,15.0179,284051.05663833,0
+IBOC.US,D,20120622,000000,15.159,15.3751,15.0584,15.3445,346771.78682028,0
+IBOC.US,D,20120625,000000,15.0436,15.1116,14.8876,14.9488,188088.217861,0
+IBOC.US,D,20120626,000000,14.9241,15.1353,14.8107,14.9814,213350.39640947,0
+IBOC.US,D,20120627,000000,15.0436,15.4373,14.8018,15.383,166220.67622136,0
+IBOC.US,D,20120628,000000,15.1975,15.2133,14.71,14.8797,736666.60895179,0
+IBOC.US,D,20120629,000000,15.3061,15.3061,14.7396,15.1116,576814.67690119,0
+IBOC.US,D,20120702,000000,15.0959,15.3909,15.0653,15.2991,304828.26116933,0
+IBOC.US,D,20120703,000000,15.2745,15.2745,15.1047,15.2488,368017.14724737,0
+IBOC.US,D,20120705,000000,15.1975,15.3909,14.9735,15.2991,282117.63358696,0
+IBOC.US,D,20120706,000000,15.1047,15.2991,15.0811,15.1649,122677.11126323,0
+IBOC.US,D,20120709,000000,15.1116,15.1205,14.8876,15.0258,212237.76616293,0
+IBOC.US,D,20120710,000000,15.0889,15.1728,14.8166,14.9044,182544.31979286,0
+IBOC.US,D,20120711,000000,14.8797,14.9577,14.6952,14.8709,230380.32712289,0
+IBOC.US,D,20120712,000000,14.7633,14.858,14.5482,14.7574,206743.52099286,0
+IBOC.US,D,20120713,000000,14.8107,15.2577,14.7633,15.236,162320.39041177,0
+IBOC.US,D,20120716,000000,15.1975,15.1975,15.0061,15.0436,165850.81279697,0
+IBOC.US,D,20120717,000000,15.1728,15.3061,14.9044,15.2054,178505.20853356,0
+IBOC.US,D,20120718,000000,15.1728,15.2991,15.1205,15.1649,165340.09727397,0
+IBOC.US,D,20120719,000000,15.2222,15.2222,14.8264,14.8334,105204.35776498,0
+IBOC.US,D,20120720,000000,14.6863,14.8107,14.5383,14.556,176428.90673469,0
+IBOC.US,D,20120723,000000,14.2215,14.408,14.1889,14.3143,133976.69220964,0
+IBOC.US,D,20120724,000000,14.3755,14.408,14.106,14.1889,265469.72619134,0
+IBOC.US,D,20120725,000000,14.2965,14.3607,13.9955,14.0597,161931.27382282,0
+IBOC.US,D,20120726,000000,14.3143,14.3222,14.113,14.1445,152626.92871925,0
+IBOC.US,D,20120727,000000,14.2462,14.7396,13.7251,14.556,229403.4823527,0
+IBOC.US,D,20120730,000000,14.5294,14.7327,14.3755,14.3982,77140.33711115,0
+IBOC.US,D,20120731,000000,14.3143,14.486,14.1613,14.1889,258053.20453886,0
+IBOC.US,D,20120801,000000,14.2689,14.3755,13.9531,13.9758,229770.30580375,0
+IBOC.US,D,20120802,000000,13.8495,14.0044,13.6412,13.9106,485964.05997613,0
+IBOC.US,D,20120803,000000,14.1771,14.5166,13.9758,14.3389,264362.16256705,0
+IBOC.US,D,20120806,000000,14.3064,14.6547,14.2215,14.2284,187925.07262448,0
+IBOC.US,D,20120807,000000,14.3222,14.3982,13.9876,14.0123,320638.14924447,0
+IBOC.US,D,20120808,000000,13.9047,13.9531,13.7172,13.8426,262304.10060829,0
+IBOC.US,D,20120809,000000,13.811,13.888,13.734,13.8031,156898.09127768,0
+IBOC.US,D,20120810,000000,13.7567,13.8426,13.6708,13.8031,89704.54697166,0
+IBOC.US,D,20120813,000000,13.7409,13.7952,13.51,13.7952,106890.52965044,0
+IBOC.US,D,20120814,000000,13.9106,14.0044,13.7666,13.8278,168401.35043862,0
+IBOC.US,D,20120815,000000,13.7567,13.9531,13.7409,13.9432,106161.94937061,0
+IBOC.US,D,20120816,000000,13.9353,14.0508,13.7745,14.0202,115715.57228898,0
+IBOC.US,D,20120817,000000,14.0202,14.1771,13.9432,14.1366,151497.07195705,0
+IBOC.US,D,20120820,000000,14.0764,14.2837,14.0764,14.2541,184678.3810854,0
+IBOC.US,D,20120821,000000,14.3222,14.6626,14.181,14.3557,240396.02599064,0
+IBOC.US,D,20120822,000000,14.3064,14.3982,14.1692,14.1889,138786.94337568,0
+IBOC.US,D,20120823,000000,14.1692,14.2541,13.8662,13.8968,122235.30180285,0
+IBOC.US,D,20120824,000000,13.8347,14.0814,13.8179,13.9758,137396.66222974,0
+IBOC.US,D,20120827,000000,14.0676,14.113,13.9393,14.0449,173220.72152473,0
+IBOC.US,D,20120828,000000,14.0449,14.3725,14.0449,14.3222,428265.36577035,0
+IBOC.US,D,20120829,000000,14.3064,14.5482,14.1613,14.4386,178095.8254556,0
+IBOC.US,D,20120830,000000,14.3301,14.3478,14.2284,14.2462,144022.7908109,0
+IBOC.US,D,20120831,000000,14.3982,14.408,14.0814,14.1366,156260.71019838,0
+IBOC.US,D,20120904,000000,14.0814,14.4613,13.9353,14.4228,364004.38242379,0
+IBOC.US,D,20120905,000000,14.5235,14.5787,14.2541,14.4455,352979.41240344,0
+IBOC.US,D,20120906,000000,14.4919,15.0811,14.4801,14.9192,615460.84479055,0
+IBOC.US,D,20120907,000000,15.0584,15.0889,14.8412,15.0337,745076.18856566,0
+IBOC.US,D,20120910,000000,15.0505,15.0653,14.9123,14.932,210958.95070652,0
+IBOC.US,D,20120911,000000,14.932,15.0889,14.8955,14.9814,164118.02798678,0
+IBOC.US,D,20120912,000000,14.9972,15.0584,14.9133,15.01,102202.89074289,0
+IBOC.US,D,20120913,000000,15.0258,15.3672,14.9241,15.2666,334797.33178991,0
+IBOC.US,D,20120914,000000,15.3593,15.7916,15.2222,15.5913,653616.56364591,0
+IBOC.US,D,20120917,000000,15.5005,15.5755,15.1975,15.3061,214288.73485054,0
+IBOC.US,D,20120918,000000,15.2577,15.4531,15.2133,15.3978,215293.95270534,0
+IBOC.US,D,20120919,000000,15.3978,15.4847,15.1975,15.2577,220698.01199932,0
+IBOC.US,D,20120920,000000,15.159,15.1718,14.9577,15.0959,185244.82945317,0
+IBOC.US,D,20120921,000000,15.3445,15.4482,15.2834,15.2922,1172578.5210249,0
+IBOC.US,D,20120924,000000,15.2488,15.4531,15.1284,15.2922,163087.47702073,0
+IBOC.US,D,20120925,000000,15.3978,15.459,14.9972,15.0061,189224.15456989,0
+IBOC.US,D,20120926,000000,15.0514,15.1758,14.9972,15.0663,145618.77682028,0
+IBOC.US,D,20120927,000000,15.1116,15.1669,14.9192,15.0436,273517.54897642,0
+IBOC.US,D,20120928,000000,14.9389,15.0179,14.8945,14.9192,248976.85743663,0
+IBOC.US,D,20121001,000000,15.0593,15.0593,14.6508,14.8699,327956.37842526,0
+IBOC.US,D,20121002,000000,14.9389,14.9893,14.7949,14.9192,146376.74350918,0
+IBOC.US,D,20121003,000000,14.9034,15.0436,14.8245,14.8778,119983.69487406,0
+IBOC.US,D,20121004,000000,14.9034,15.01,14.7623,14.9567,252887.27649072,0
+IBOC.US,D,20121005,000000,14.9735,15.2311,14.8945,14.9735,145125.28781294,0
+IBOC.US,D,20121008,000000,14.9034,14.9241,14.7998,14.8156,119670.57761889,0
+IBOC.US,D,20121009,000000,14.8077,14.8314,14.5255,14.5334,138461.66622711,0
+IBOC.US,D,20121010,000000,14.5896,14.7692,14.5264,14.6439,258174.80347291,0
+IBOC.US,D,20121011,000000,14.7919,14.7919,14.5975,14.6676,124907.43837856,0
+IBOC.US,D,20121012,000000,14.5975,14.5975,14.1189,14.1347,106637.19853784,0
+IBOC.US,D,20121015,000000,14.2284,14.331,14.0567,14.2541,105793.09927066,0
+IBOC.US,D,20121016,000000,14.3607,14.3607,13.886,14.0024,239926.85677011,0
+IBOC.US,D,20121017,000000,14.0488,14.331,14.0488,14.262,171415.99067856,0
+IBOC.US,D,20121018,000000,14.2215,14.3232,14.0488,14.0488,104419.03131592,0
+IBOC.US,D,20121019,000000,13.9235,14.0182,13.7981,13.9649,254171.15856938,0
+IBOC.US,D,20121022,000000,13.9491,14.0873,13.9156,14.0804,99803.338444346,0
+IBOC.US,D,20121023,000000,13.957,14.1682,13.7764,14.1041,298305.4916821,0
+IBOC.US,D,20121024,000000,14.1435,14.2284,13.9926,14.0745,250612.36309958,0
+IBOC.US,D,20121025,000000,14.2215,14.3074,13.9314,14.2896,246997.834785,0
+IBOC.US,D,20121026,000000,14.3153,14.3488,14.1524,14.2452,137406.79547424,0
+IBOC.US,D,20121031,000000,14.2136,14.262,14.0429,14.1968,131260.98268256,0
+IBOC.US,D,20121101,000000,14.1682,14.7919,14.0488,14.5659,357287.05464209,0
+IBOC.US,D,20121102,000000,14.5975,14.8156,14.1603,14.187,247074.84744323,0
+IBOC.US,D,20121105,000000,14.1682,14.3399,13.957,14.2215,100641.35776483,0
+IBOC.US,D,20121106,000000,14.3153,15.0061,14.3153,14.9311,196429.90473669,0
+IBOC.US,D,20121107,000000,14.6922,14.8156,14.4544,14.4722,289141.99867714,0
+IBOC.US,D,20121108,000000,14.481,14.707,14.1268,14.1435,296205.88342087,0
+IBOC.US,D,20121109,000000,13.9926,14.3399,13.9491,14.1189,171634.86875985,0
+IBOC.US,D,20121112,000000,14.1268,14.3054,13.9728,14.1041,83852.5982706,0
+IBOC.US,D,20121113,000000,14.0093,14.2689,13.9856,14.0024,134838.01799248,0
+IBOC.US,D,20121114,000000,14.0567,14.1327,13.7439,13.7833,185019.87142518,0
+IBOC.US,D,20121115,000000,13.7833,13.9373,13.4932,13.5495,202097.42838778,0
+IBOC.US,D,20121116,000000,13.6728,13.6827,13.2347,13.4093,510696.26983704,0
+IBOC.US,D,20121119,000000,13.5406,13.7439,13.5406,13.6136,190999.499007,0
+IBOC.US,D,20121120,000000,13.6284,13.6995,13.5643,13.6353,172843.76482918,0
+IBOC.US,D,20121121,000000,13.7202,13.7202,13.4695,13.6195,102845.33844445,0
+IBOC.US,D,20121123,000000,13.6995,14.0024,13.6195,13.9856,79541.916058598,0
+IBOC.US,D,20121126,000000,13.957,14.0093,13.8613,13.9856,140696.04664024,0
+IBOC.US,D,20121127,000000,14.0093,14.1268,13.9235,13.9491,125814.36376166,0
+IBOC.US,D,20121128,000000,13.9393,13.9926,13.6284,13.9235,113916.92138952,0
+IBOC.US,D,20121129,000000,14.0429,14.2136,14.036,14.1524,138306.6275862,0
+IBOC.US,D,20121130,000000,14.0873,14.2215,14.0024,14.1603,249996.26183373,0
+IBOC.US,D,20121203,000000,14.2768,14.4544,14.0182,14.1771,155887.80680064,0
+IBOC.US,D,20121204,000000,14.0873,14.2284,13.9926,14.0745,160436.62025848,0
+IBOC.US,D,20121205,000000,14.1771,14.2837,14.0182,14.2284,422980.87876152,0
+IBOC.US,D,20121206,000000,14.1771,14.4347,14.1524,14.4189,239223.60960153,0
+IBOC.US,D,20121207,000000,14.41,14.4722,14.2452,14.3074,108291.95736535,0
+IBOC.US,D,20121210,000000,14.3232,14.3607,14.1189,14.2373,187352.54431001,0
+IBOC.US,D,20121211,000000,14.1968,14.4643,13.9097,14.4643,225796.04730928,0
+IBOC.US,D,20121212,000000,14.4722,14.4722,13.9728,14.0656,451391.45637738,0
+IBOC.US,D,20121213,000000,14.0567,14.1041,13.8613,13.8929,261666.71952899,0
+IBOC.US,D,20121214,000000,13.9491,13.9856,13.7764,13.8218,126020.0686251,0
+IBOC.US,D,20121217,000000,13.8534,14.1524,13.8317,14.1524,270834.26583176,0
+IBOC.US,D,20121218,000000,14.1524,14.5807,13.9491,14.5807,190331.71819418,0
+IBOC.US,D,20121219,000000,14.6044,14.787,14.1791,14.6508,187687.95470309,0
+IBOC.US,D,20121220,000000,14.636,14.8462,14.5422,14.6834,177788.78814713,0
+IBOC.US,D,20121221,000000,14.5422,14.636,14.2284,14.5334,737142.87144348,0
+IBOC.US,D,20121224,000000,14.558,14.558,14.181,14.3399,76856.606265038,0
+IBOC.US,D,20121226,000000,14.3488,14.3488,14.1771,14.2541,97784.79613915,0
+IBOC.US,D,20121227,000000,14.2768,14.2768,13.9314,14.188,133855.09327559,0
+IBOC.US,D,20121228,000000,14.1268,14.2373,14.0093,14.0271,117209.21252887,0
+IBOC.US,D,20121231,000000,13.957,14.1771,13.9393,14.1524,267156.91140126,0
+IBOC.US,D,20130102,000000,14.5738,14.8245,14.2837,14.7919,402040.528994,0
+IBOC.US,D,20130103,000000,14.713,14.9192,14.6834,14.9034,183331.67289082,0
+IBOC.US,D,20130104,000000,15.0061,15.2311,14.8699,15.1462,206763.78748187,0
+IBOC.US,D,20130107,000000,14.9735,15.1205,14.9567,15.0179,115299.09593986,0
+IBOC.US,D,20130108,000000,14.9972,15.1284,14.6922,14.8156,209226.16589634,0
+IBOC.US,D,20130109,000000,14.9034,14.9972,14.8462,14.9034,152392.85077121,0
+IBOC.US,D,20130110,000000,15.0061,15.0337,14.8866,14.9311,207914.92405752,0
+IBOC.US,D,20130111,000000,14.8462,14.9636,14.488,14.7919,418163.53432432,0
+IBOC.US,D,20130114,000000,14.707,15.0061,14.6834,14.9389,128043.67755254,0
+IBOC.US,D,20130115,000000,14.8699,15.0436,14.7919,15.01,108792.53964384,0
+IBOC.US,D,20130116,000000,14.9389,15.1284,14.9034,15.0436,142345.73884549,0
+IBOC.US,D,20130117,000000,15.1452,15.3791,15.0663,15.3475,185467.76083226,0
+IBOC.US,D,20130118,000000,15.314,15.3396,15.2084,15.2873,131683.53897838,0
+IBOC.US,D,20130122,000000,15.2774,15.5281,15.2528,15.5281,97101.81545958,0
+IBOC.US,D,20130123,000000,15.5281,15.5281,15.2774,15.3396,123322.59893813,0
+IBOC.US,D,20130124,000000,15.3317,15.4768,15.2686,15.4028,124098.80546714,0
+IBOC.US,D,20130125,000000,15.5034,15.5034,15.1205,15.3475,155295.01199715,0
+IBOC.US,D,20130128,000000,15.1975,15.6061,15.1975,15.5735,164010.61559504,0
+IBOC.US,D,20130129,000000,15.5281,15.7225,15.5192,15.6061,238067.40640362,0
+IBOC.US,D,20130130,000000,15.5439,15.6376,15.2873,15.3396,226967.45037394,0
+IBOC.US,D,20130131,000000,15.31,15.4186,15.0968,15.2942,308030.36643259,0
+IBOC.US,D,20130201,000000,15.2459,15.5676,15.2459,15.5123,263590.00933585,0
+IBOC.US,D,20130204,000000,15.4028,15.4186,15.0968,15.1373,162505.8287862,0
+IBOC.US,D,20130205,000000,15.2873,15.4896,15.1916,15.4274,110463.51166255,0
+IBOC.US,D,20130206,000000,15.31,15.5439,15.2774,15.5439,88387.22518614,0
+IBOC.US,D,20130207,000000,15.5123,15.5893,15.3317,15.4896,136092.51366207,0
+IBOC.US,D,20130208,000000,15.4896,15.5991,15.4491,15.4985,70995.537643925,0
+IBOC.US,D,20130211,000000,15.5893,15.6297,15.3722,15.4817,72274.35310033,0
+IBOC.US,D,20130212,000000,15.5034,15.7561,15.4985,15.6998,122368.04730585,0
+IBOC.US,D,20130213,000000,15.7561,15.7561,15.4817,15.6376,188981.97002625,0
+IBOC.US,D,20130214,000000,15.5518,15.7561,15.5518,15.6149,106038.32378766,0
+IBOC.US,D,20130215,000000,15.6465,15.7225,15.5034,15.6524,178124.19854021,0
+IBOC.US,D,20130219,000000,15.6949,15.8419,15.686,15.7225,246124.34910876,0
+IBOC.US,D,20130220,000000,15.7225,15.9969,15.6376,15.6949,326439.43172301,0
+IBOC.US,D,20130221,000000,15.7146,15.9663,15.7146,15.8261,236181.60960143,0
+IBOC.US,D,20130222,000000,15.9584,16.1064,15.8784,16.0985,191932.77082581,0
+IBOC.US,D,20130225,000000,16.1695,16.1695,15.6524,15.6761,275761.0493096,0
+IBOC.US,D,20130226,000000,15.8093,15.8784,15.535,15.7067,170225.33444934,0
+IBOC.US,D,20130227,000000,15.7383,15.9584,15.7383,15.8478,199332.06596263,0
+IBOC.US,D,20130228,000000,15.8419,16.1064,15.8005,15.8419,304824.20787153,0
+IBOC.US,D,20130301,000000,15.6949,15.8725,15.4343,15.6149,477634.53299384,0
+IBOC.US,D,20130304,000000,15.2478,15.7561,15.2478,15.6949,401839.89075282,0
+IBOC.US,D,20130305,000000,15.8172,16.1399,15.5804,16.0521,346561.0153346,0
+IBOC.US,D,20130306,000000,16.0679,16.0679,15.8143,15.8962,156925.45103784,0
+IBOC.US,D,20130307,000000,15.8557,16.0827,15.8557,16.0521,55163.356430875,0
+IBOC.US,D,20130308,000000,16.2317,16.2317,15.982,16.0679,184589.20853376,0
+IBOC.US,D,20130311,000000,15.9969,16.0985,15.8419,16.0916,179334.10793399,0
+IBOC.US,D,20130312,000000,16.0294,16.0985,15.8636,15.9416,127694.08061716,0
+IBOC.US,D,20130313,000000,15.982,16.0679,15.8784,15.989,128346.66156321,0
+IBOC.US,D,20130314,000000,16.0521,16.2238,15.9742,16.2238,93460.940709293,0
+IBOC.US,D,20130315,000000,16.2238,16.3097,16.0373,16.1942,563201.67623452,0
+IBOC.US,D,20130318,000000,15.9584,16.1399,15.9485,16.0057,127509.65556718,0
+IBOC.US,D,20130319,000000,16.0452,16.1429,15.989,16.1251,90610.459030318,0
+IBOC.US,D,20130320,000000,16.132,16.2465,16.1153,16.2465,124406.85610006,0
+IBOC.US,D,20130321,000000,16.0916,16.2021,15.982,16.0452,127462.02931801,0
+IBOC.US,D,20130322,000000,16.1153,16.1508,16.0117,16.1064,75867.601601448,0
+IBOC.US,D,20130325,000000,16.132,16.3097,16.0373,16.1429,209352.83145264,0
+IBOC.US,D,20130326,000000,16.2643,16.4271,16.132,16.4192,134477.27448813,0
+IBOC.US,D,20130327,000000,16.2692,16.4054,16.1666,16.3876,117833.42039031,0
+IBOC.US,D,20130328,000000,16.4271,16.5623,16.2939,16.4271,327068.70620671,0
+IBOC.US,D,20130401,000000,16.436,16.4587,15.9386,16.0156,180335.27249099,0
+IBOC.US,D,20130402,000000,16.137,16.137,15.6061,15.6682,131374.47502101,0
+IBOC.US,D,20130403,000000,15.5725,15.7235,15.1866,15.2034,240550.0513071,0
+IBOC.US,D,20130404,000000,15.2281,15.3366,15.1156,15.307,125181.03598016,0
+IBOC.US,D,20130405,000000,15.007,15.3692,14.8866,15.307,185469.78748116,0
+IBOC.US,D,20130408,000000,15.385,15.5409,15.1008,15.4403,102794.67222193,0
+IBOC.US,D,20130409,000000,15.4876,15.5271,15.1709,15.1797,207034.34511012,0
+IBOC.US,D,20130410,000000,15.2834,15.6376,15.2834,15.5666,155713.51499517,0
+IBOC.US,D,20130411,000000,15.5182,15.686,15.4718,15.6061,108535.15523344,0
+IBOC.US,D,20130412,000000,15.4807,15.6524,15.3544,15.4472,137239.59693992,0
+IBOC.US,D,20130415,000000,15.3455,15.385,14.5166,14.5304,277001.35843689,0
+IBOC.US,D,20130416,000000,14.7366,14.8472,14.5008,14.7781,197105.79214511,0
+IBOC.US,D,20130417,000000,14.635,14.6912,14.1781,14.6429,347655.40574103,0
+IBOC.US,D,20130418,000000,14.6498,14.7238,14.4781,14.6577,300540.88541969,0
+IBOC.US,D,20130419,000000,14.6991,14.9834,14.6577,14.9587,156545.45436894,0
+IBOC.US,D,20130422,000000,14.8709,14.9991,14.4514,14.8245,180546.04397667,0
+IBOC.US,D,20130423,000000,14.9192,15.1709,14.9044,15.1491,161310.10593473,0
+IBOC.US,D,20130424,000000,15.1797,15.2113,14.9922,15.1797,75943.600935228,0
+IBOC.US,D,20130425,000000,15.2281,15.3366,15.1245,15.1866,82571.756165294,0
+IBOC.US,D,20130426,000000,15.0771,15.157,14.8077,15.0278,148423.65889899,0
+IBOC.US,D,20130429,000000,15.0603,15.2488,15.0455,15.2113,138957.18188335,0
+IBOC.US,D,20130430,000000,15.1955,15.3929,15.0692,15.3209,254018.14657737,0
+IBOC.US,D,20130501,000000,15.2834,15.2991,14.6991,14.7278,423629.40640977,0
+IBOC.US,D,20130502,000000,14.8412,15.0771,14.6824,15.007,163167.52965231,0
+IBOC.US,D,20130503,000000,14.9922,15.5893,14.9922,15.4876,178833.52565549,0
+IBOC.US,D,20130506,000000,15.4551,15.757,15.4166,15.7156,131312.66222953,0
+IBOC.US,D,20130507,000000,15.6682,16.1913,15.5538,16.1824,174369.83145148,0
+IBOC.US,D,20130508,000000,16.1666,16.285,15.9702,16.2446,204880.01732857,0
+IBOC.US,D,20130509,000000,16.208,16.2446,16.0344,16.0482,102898.03131587,0
+IBOC.US,D,20130510,000000,16.1123,16.2623,16.0156,16.1913,73401.169889174,0
+IBOC.US,D,20130513,000000,16.1666,16.5712,16.0788,16.4765,164901.32778694,0
+IBOC.US,D,20130514,000000,16.5376,16.885,16.513,16.8771,314283.59161601,0
+IBOC.US,D,20130515,000000,16.8692,17.3281,16.7972,17.0656,176363.04064542,0
+IBOC.US,D,20130516,000000,17.0301,17.3133,16.9334,16.9867,161077.04131113,0
+IBOC.US,D,20130517,000000,17.0498,17.109,16.965,17.037,189163.35510287,0
+IBOC.US,D,20130520,000000,16.958,17.3666,16.8623,17.2255,140543.03464823,0
+IBOC.US,D,20130521,000000,17.2186,17.2186,17.0222,17.0577,141576.62558764,0
+IBOC.US,D,20130522,000000,17.0469,17.2798,16.6008,16.7044,155820.92738691,0
+IBOC.US,D,20130523,000000,16.5534,16.7804,16.3018,16.7528,207924.04397758,0
+IBOC.US,D,20130524,000000,16.6482,16.965,16.5219,16.9501,148620.24384237,0
+IBOC.US,D,20130528,000000,17.265,17.5877,17.1377,17.5018,295127.70620565,0
+IBOC.US,D,20130529,000000,17.3281,17.5877,17.2097,17.3281,124207.23118333,0
+IBOC.US,D,20130530,000000,17.3449,17.5235,17.2719,17.4307,180602.79014589,0
+IBOC.US,D,20130531,000000,17.2788,17.5038,17.1909,17.1998,156564.7075335,0
+IBOC.US,D,20130603,000000,17.2097,17.5235,16.958,17.3992,344833.29714667,0
+IBOC.US,D,20130604,000000,17.3814,17.7061,17.0301,17.109,147620.09260982,0
+IBOC.US,D,20130605,000000,17.0834,17.0834,16.663,16.6728,162307.21719392,0
+IBOC.US,D,20130606,000000,16.7192,17.0222,16.6245,16.958,166991.81612812,0
+IBOC.US,D,20130607,000000,17.1307,17.185,16.8929,17.0577,101968.81279485,0
+IBOC.US,D,20130610,000000,17.115,17.1791,17.0044,17.1307,111966.2718225,0
+IBOC.US,D,20130611,000000,16.8534,17.0745,16.4587,16.7607,90627.685545974,0
+IBOC.US,D,20130612,000000,16.9166,16.9166,16.4765,16.5219,125173.94270901,0
+IBOC.US,D,20130613,000000,16.5534,16.965,16.4765,16.958,234020.18854873,0
+IBOC.US,D,20130614,000000,16.9413,16.9788,16.3551,16.3807,92301.697538035,0
+IBOC.US,D,20130617,000000,16.5376,16.663,16.2534,16.3551,88268.666225443,0
+IBOC.US,D,20130618,000000,16.4271,17.0577,16.3018,17.037,213106.18521692,0
+IBOC.US,D,20130619,000000,16.9867,17.0498,16.6728,16.8534,134272.58294915,0
+IBOC.US,D,20130620,000000,16.5465,17.0133,16.5465,16.815,199379.6922118,0
+IBOC.US,D,20130621,000000,16.9028,17.2255,16.7192,17.0469,625408.65092012,0
+IBOC.US,D,20130624,000000,16.7972,17.2324,16.7765,17.0133,233702.0046713,0
+IBOC.US,D,20130625,000000,17.185,17.4712,16.8623,17.4229,251835.44571121,0
+IBOC.US,D,20130626,000000,17.6123,17.6834,17.3992,17.4307,283397.46236782,0
+IBOC.US,D,20130627,000000,17.6044,18.1097,17.4633,17.9903,377066.13458944,0
+IBOC.US,D,20130628,000000,17.8906,18.0317,17.7929,17.8344,560284.31514182,0
+IBOC.US,D,20130701,000000,17.9439,18.4265,17.7998,18.2133,199229.72019314,0
+IBOC.US,D,20130702,000000,18.2291,18.836,18.0268,18.2844,225651.14191287,0
+IBOC.US,D,20130703,000000,18.1324,18.6604,17.9992,18.5508,127947.41172976,0
+IBOC.US,D,20130705,000000,18.9544,19.3768,18.5992,19.3669,161935.32712062,0
+IBOC.US,D,20130708,000000,19.6107,19.6818,19.0433,19.0975,293626.97269461,0
+IBOC.US,D,20130709,000000,19.2702,19.2702,18.8133,19.2485,180597.72352364,0
+IBOC.US,D,20130710,000000,19.2939,19.5396,19.214,19.3028,282419.60427318,0
+IBOC.US,D,20130711,000000,19.516,19.516,18.9308,18.9712,184169.6922113,0
+IBOC.US,D,20130712,000000,19.0018,19.214,18.9416,19.1617,144064.33711337,0
+IBOC.US,D,20130715,000000,19.2327,19.5643,19.0975,19.4834,172383.7155287,0
+IBOC.US,D,20130716,000000,19.5643,19.5643,18.9081,19.3028,116044.90273536,0
+IBOC.US,D,20130717,000000,19.4745,19.6729,19.3403,19.4607,139294.61892534,0
+IBOC.US,D,20130718,000000,19.5554,19.816,19.4025,19.7133,224137.23518398,0
+IBOC.US,D,20130719,000000,19.586,19.7686,19.5081,19.6433,174285.7255221,0
+IBOC.US,D,20130722,000000,19.6975,19.7291,19.5396,19.6896,198761.56429706,0
+IBOC.US,D,20130723,000000,19.7439,19.7439,19.3324,19.6107,208180.41506353,0
+IBOC.US,D,20130724,000000,19.7439,19.8633,19.516,19.6729,227227.8747577,0
+IBOC.US,D,20130725,000000,19.6344,19.8258,19.4202,19.7834,310225.22719216,0
+IBOC.US,D,20130726,000000,19.5702,19.8012,19.4252,19.5781,126410.1985385,0
+IBOC.US,D,20130729,000000,19.5554,19.6018,19.1518,19.2781,85505.330449202,0
+IBOC.US,D,20130730,000000,19.4301,19.6176,19.1854,19.2781,287331.18788427,0
+IBOC.US,D,20130731,000000,19.3196,19.6433,19.1153,19.1212,400008.81347095,0
+IBOC.US,D,20130801,000000,19.4114,20.2581,19.2653,19.9344,457804.78682396,0
+IBOC.US,D,20130802,000000,19.7597,19.7597,19.3324,19.586,120744.70153631,0
+IBOC.US,D,20130805,000000,19.516,20.415,19.3571,19.664,215640.50966737,0
+IBOC.US,D,20130806,000000,19.5248,19.7044,19.214,19.3403,127654.56096359,0
+IBOC.US,D,20130807,000000,19.3028,19.3827,18.9623,19.1212,135743.93005113,0
+IBOC.US,D,20130808,000000,19.3324,19.3324,18.9081,19.1706,161797.51499537,0
+IBOC.US,D,20130809,000000,19.1301,19.2564,18.9623,19.0492,131726.0986053,0
+IBOC.US,D,20130812,000000,18.8508,19.1913,18.8508,19.1617,85711.035312634,0
+IBOC.US,D,20130813,000000,19.1706,19.3196,18.8597,19.2702,60966.665558316,0
+IBOC.US,D,20130814,000000,19.3028,19.3768,19.1854,19.2781,159064.57895264,0
+IBOC.US,D,20130815,000000,18.9949,19.2229,18.836,18.9081,175756.05929963,0
+IBOC.US,D,20130816,000000,18.8133,19.1982,18.8133,18.8212,128742.87142332,0
+IBOC.US,D,20130819,000000,18.7018,18.8923,18.5913,18.6229,191158.59094571,0
+IBOC.US,D,20130820,000000,18.6692,18.987,18.5686,18.9544,247729.45503819,0
+IBOC.US,D,20130821,000000,18.8597,18.9387,18.536,18.6406,121086.1918761,0
+IBOC.US,D,20130822,000000,18.6406,19.0255,18.5123,18.9949,90788.804133588,0
+IBOC.US,D,20130823,000000,18.9949,19.0492,18.6317,18.8449,149693.35443534,0
+IBOC.US,D,20130826,000000,18.8449,19.0018,17.1811,18.687,124454.48234923,0
+IBOC.US,D,20130827,000000,18.4561,18.4561,17.9775,17.9775,171432.20386977,0
+IBOC.US,D,20130828,000000,17.9261,18.1235,17.8156,17.8413,139899.57362222,0
+IBOC.US,D,20130829,000000,17.8097,18.0051,17.6528,17.8413,303263.68821791,0
+IBOC.US,D,20130830,000000,17.8176,17.8176,17.3044,17.3133,228545.19654322,0
+IBOC.US,D,20130903,000000,17.6479,17.9429,16.4656,16.8475,489631.28116213,0
+IBOC.US,D,20130904,000000,17.0804,17.2867,16.8475,16.8969,294767.97602576,0
+IBOC.US,D,20130905,000000,16.9462,17.183,16.664,17.0429,186888.44171172,0
+IBOC.US,D,20130906,000000,17.2324,17.2324,16.4765,16.9501,168055.80680104,0
+IBOC.US,D,20130909,000000,17.0044,17.1228,16.8386,17.0923,142312.29913863,0
+IBOC.US,D,20130910,000000,17.2245,17.4159,17.0005,17.4002,152044.26716027,0
+IBOC.US,D,20130911,000000,17.3992,17.3992,17.109,17.1791,168796.54697428,0
+IBOC.US,D,20130912,000000,17.2097,17.3133,17.0044,17.1544,138901.44903858,0
+IBOC.US,D,20130913,000000,17.2413,17.3281,16.9768,17.2176,103364.16056305,0
+IBOC.US,D,20130916,000000,17.485,17.485,17.1307,17.2018,165204.31179761,0
+IBOC.US,D,20130917,000000,17.2018,17.6281,17.115,17.6044,183495.83145178,0
+IBOC.US,D,20130918,000000,17.6123,17.8729,17.3449,17.4939,331470.58761924,0
+IBOC.US,D,20130919,000000,17.4229,17.5817,16.9817,17.1377,159341.2165276,0
+IBOC.US,D,20130920,000000,17.1278,17.2077,16.9768,17.1209,1333243.1392847,0
+IBOC.US,D,20130923,000000,17.115,17.2373,16.6965,17.1791,287974.64891028,0
+IBOC.US,D,20130924,000000,17.2314,17.639,17.2077,17.4396,187645.39507617,0
+IBOC.US,D,20130925,000000,17.4159,17.7179,17.1771,17.3281,139784.05463488,0
+IBOC.US,D,20130926,000000,17.3923,17.5768,17.1209,17.4071,93463.980682644,0
+IBOC.US,D,20130927,000000,17.2413,17.4238,17.0804,17.2176,104992.57295484,0
+IBOC.US,D,20130930,000000,17.0005,17.4396,16.962,17.2571,483364.88276085,0
+IBOC.US,D,20131001,000000,17.3133,17.9844,17.1692,17.8877,490620.28582572,0
+IBOC.US,D,20131002,000000,17.7525,17.7525,17.3755,17.5344,177814.12125839,0
+IBOC.US,D,20131003,000000,17.4949,17.5768,17.3202,17.4159,180262.31313056,0
+IBOC.US,D,20131004,000000,17.4002,17.6646,17.3824,17.5906,130068.29980444,0
+IBOC.US,D,20131007,000000,17.2867,17.4238,17.2245,17.2571,161840.07462228,0
+IBOC.US,D,20131008,000000,17.2571,17.3676,17.033,17.183,196831.18121905,0
+IBOC.US,D,20131009,000000,17.3044,17.5038,17.1771,17.3528,209984.13258524,0
+IBOC.US,D,20131010,000000,17.5985,17.8324,17.5837,17.7979,195452.04664205,0
+IBOC.US,D,20131011,000000,17.6952,18.0396,17.56,17.9597,502410.31580612,0
+IBOC.US,D,20131014,000000,17.8551,18.159,17.8551,18.0396,421597.69088672,0
+IBOC.US,D,20131015,000000,17.9982,18.1423,17.861,17.9331,174027.32778725,0
+IBOC.US,D,20131016,000000,18.1097,18.4215,18.0475,18.1176,164358.18588153,0
+IBOC.US,D,20131017,000000,18.0219,18.3406,17.9173,18.1975,141950.54230983,0
+IBOC.US,D,20131018,000000,18.3742,18.5646,18.1136,18.4452,222502.74284548,0
+IBOC.US,D,20131021,000000,18.3229,18.7097,18.3229,18.6051,161873.51432915,0
+IBOC.US,D,20131022,000000,18.6465,18.8212,18.5015,18.6584,164951.99400946,0
+IBOC.US,D,20131023,000000,18.5113,18.7551,18.4117,18.4936,174027.32778725,0
+IBOC.US,D,20131024,000000,18.5656,18.7255,18.4521,18.6209,118616.72019047,0
+IBOC.US,D,20131025,000000,18.6771,18.7314,18.5242,18.7097,105868.08527999,0
+IBOC.US,D,20131028,000000,18.6939,18.8933,18.5163,18.7956,128671.93871179,0
+IBOC.US,D,20131029,000000,18.8755,18.9643,18.5163,18.7956,134310.07595382,0
+IBOC.US,D,20131030,000000,18.7956,18.8044,18.5804,18.6051,123033.80146977,0
+IBOC.US,D,20131031,000000,18.5883,18.6515,18.2222,18.238,264325.68288684,0
+IBOC.US,D,20131101,000000,18.2222,18.3742,17.8551,18.1176,301447.81080279,0
+IBOC.US,D,20131104,000000,19.9462,19.9462,18.0308,18.2538,160244.0886129,0
+IBOC.US,D,20131105,000000,18.2143,18.2873,17.9242,18.0475,132121.29514095,0
+IBOC.US,D,20131106,000000,18.2222,18.2449,18.0396,18.1235,118636.98667948,0
+IBOC.US,D,20131107,000000,18.2449,18.8676,18.1117,18.5488,303360.96736515,0
+IBOC.US,D,20131108,000000,18.5656,19.7696,18.5656,19.7232,278768.59627839,0
+IBOC.US,D,20131111,000000,19.7153,19.7153,19.3472,19.364,127547.14857185,0
+IBOC.US,D,20131112,000000,19.291,19.364,18.9959,19.1459,144636.86542784,0
+IBOC.US,D,20131113,000000,19.0373,19.5456,18.909,19.4508,172874.16456269,0
+IBOC.US,D,20131114,000000,19.3867,19.3936,19.2663,19.3314,92887.399070366,0
+IBOC.US,D,20131115,000000,19.2989,19.3472,19.0196,19.2989,200212.64491003,0
+IBOC.US,D,20131118,000000,19.3314,19.7459,19.2031,19.3867,100857.19587276,0
+IBOC.US,D,20131119,000000,19.3739,19.6354,19.291,19.4005,133934.13258272,0
+IBOC.US,D,20131120,000000,19.4883,19.8742,19.3156,19.6176,172240.83678119,0
+IBOC.US,D,20131121,000000,19.6581,20.1841,19.6443,20.1446,245062.38508474,0
+IBOC.US,D,20131122,000000,20.1535,20.4327,19.8742,20.2334,654760.60695041,0
+IBOC.US,D,20131125,000000,20.2334,20.7446,20.2334,20.4584,257343.87742358,0
+IBOC.US,D,20131126,000000,20.4249,20.7209,20.2512,20.6952,289040.6662321,0
+IBOC.US,D,20131127,000000,20.7446,21.1453,20.5433,20.9124,217123.00333831,0
+IBOC.US,D,20131129,000000,21.0545,21.1028,20.7505,20.8235,94156.081282267,0
+IBOC.US,D,20131202,000000,20.791,21.0929,20.4653,20.4959,169513.98068516,0
+IBOC.US,D,20131203,000000,20.4071,20.8393,20.1209,20.3607,603769.10728183,0
+IBOC.US,D,20131204,000000,20.2975,20.6656,20.1209,20.3439,121060.85876484,0
+IBOC.US,D,20131205,000000,20.265,20.4959,20.2245,20.4012,252710.95803636,0
+IBOC.US,D,20131206,000000,20.6587,21.0002,20.6587,20.9035,261103.31113457,0
+IBOC.US,D,20131209,000000,20.9124,20.9124,20.487,20.7841,261977.81013526,0
+IBOC.US,D,20131210,000000,20.642,20.8492,20.3439,20.4416,245689.63291953,0
+IBOC.US,D,20131211,000000,20.5058,20.5058,19.9847,20.0252,281774.11659828,0
+IBOC.US,D,20131212,000000,20.0568,20.416,20.0331,20.2008,184676.3544365,0
+IBOC.US,D,20131213,000000,20.2975,20.3222,19.9304,20.1623,218627.79014715,0
+IBOC.US,D,20131216,000000,20.114,20.8008,20.114,20.7209,154606.96469533,0
+IBOC.US,D,20131217,000000,20.6725,20.6725,20.3143,20.4712,206462.8301201,0
+IBOC.US,D,20131218,000000,20.5679,21.1749,20.4653,21.1591,188937.38375043,0
+IBOC.US,D,20131219,000000,21.0732,21.0732,20.6321,20.6587,178409.95603523,0
+IBOC.US,D,20131220,000000,20.7594,21.3249,20.6725,21.1985,646617.531667,0
+IBOC.US,D,20131223,000000,21.3091,21.4393,21.1749,21.3337,343919.27849241,0
+IBOC.US,D,20131224,000000,21.2972,21.7097,21.1541,21.542,163008.4377136,0
+IBOC.US,D,20131226,000000,21.6002,21.6525,21.2074,21.3337,244689.48168699,0
+IBOC.US,D,20131227,000000,21.4048,21.5331,21.1591,21.2804,110629.69687242,0
+IBOC.US,D,20131230,000000,21.2804,21.3091,21.015,21.0929,96211.103267678,0
+IBOC.US,D,20131231,000000,21.1087,21.167,20.9459,21.0397,127549.17522075,0
+IBOC.US,D,20140102,000000,20.9834,20.9834,20.6084,20.7031,289935.4317218,0
+IBOC.US,D,20140103,000000,20.8008,20.9035,20.3854,20.6005,283368.07595876,0
+IBOC.US,D,20140106,000000,20.6725,20.8492,20.2334,20.265,228278.69221276,0
+IBOC.US,D,20140107,000000,20.3933,20.6321,20.0992,20.4012,212739.36176588,0
+IBOC.US,D,20140108,000000,20.4327,20.4327,20.1841,20.3439,333017.93405501,0
+IBOC.US,D,20140109,000000,20.4712,20.7031,20.2877,20.6005,181543.15523586,0
+IBOC.US,D,20140110,000000,20.6133,20.6133,20.1712,20.3854,179915.75616852,0
+IBOC.US,D,20140113,000000,20.2877,20.5137,19.8091,19.9758,200462.93604928,0
+IBOC.US,D,20140114,000000,20.1535,20.416,19.9058,20.2245,157862.77615446,0
+IBOC.US,D,20140115,000000,20.338,20.6499,20.3281,20.3775,327902.67222939,0
+IBOC.US,D,20140116,000000,20.3222,20.3222,19.9541,20.0992,213616.90073992,0
+IBOC.US,D,20140117,000000,20.1209,20.3686,20.0331,20.2176,184299.39774095,0
+IBOC.US,D,20140121,000000,20.416,20.8946,20.2571,20.6725,249700.37109422,0
+IBOC.US,D,20140122,000000,20.7446,20.8946,20.56,20.791,180040.39507592,0
+IBOC.US,D,20140123,000000,20.56,20.6499,20.2512,20.4584,175722.61959276,0
+IBOC.US,D,20140124,000000,19.9689,20.2788,19.8416,19.9689,224141.28848178,0
+IBOC.US,D,20140127,000000,20.0903,20.0903,19.3739,19.5781,138431.26649359,0
+IBOC.US,D,20140128,000000,19.6581,19.7153,19.2831,19.5071,303951.73551973,0
+IBOC.US,D,20140129,000000,19.2989,19.4883,18.8508,18.8933,195201.7555028,0
+IBOC.US,D,20140130,000000,19.1173,19.3245,18.7482,19.1725,232140.47169324,0
+IBOC.US,D,20140131,000000,18.763,19.138,18.5656,18.686,255214.88275329,0
+IBOC.US,D,20140203,000000,18.686,18.7817,17.3044,17.4071,700374.39376072,0
+IBOC.US,D,20140204,000000,17.1771,17.9844,17.1771,17.6784,503293.93472687,0
+IBOC.US,D,20140205,000000,17.6143,17.8581,17.4317,17.5837,231609.48968123,0
+IBOC.US,D,20140206,000000,17.5985,17.7752,17.4071,17.5768,190754.27449,0
+IBOC.US,D,20140207,000000,17.6311,17.7021,17.265,17.4317,221710.32312527,0
+IBOC.US,D,20140210,000000,17.3755,17.5837,17.114,17.4949,224512.16523062,0
+IBOC.US,D,20140211,000000,17.5521,17.9982,17.4653,17.8472,189795.66955992,0
+IBOC.US,D,20140212,000000,17.7525,18.2449,17.6064,17.7604,131454.52765259,0
+IBOC.US,D,20140213,000000,17.5679,17.8551,17.4475,17.8383,106439.60027002,0
+IBOC.US,D,20140214,000000,17.789,18.0308,17.6113,17.861,129974.06063056,0
+IBOC.US,D,20140218,000000,17.9429,18.1235,17.8551,17.9893,121454.02865159,0
+IBOC.US,D,20140219,000000,17.8877,18.1028,17.033,17.0962,295730.63425364,0
+IBOC.US,D,20140220,000000,17.1998,17.639,16.888,17.1998,234162.05397178,0
+IBOC.US,D,20140221,000000,17.3755,17.6064,17.1396,17.4002,366527.56030528,0
+IBOC.US,D,20140224,000000,17.5136,18.0702,17.3824,17.9676,335525.91206975,0
+IBOC.US,D,20140225,000000,17.8057,17.9597,17.6222,17.8235,195660.79147884,0
+IBOC.US,D,20140226,000000,17.9044,18.3584,17.8551,18.2873,990212.54633528,0
+IBOC.US,D,20140227,000000,18.2607,18.4847,17.9173,18.4393,554760.68356269,0
+IBOC.US,D,20140228,000000,18.4778,18.836,18.46,18.5015,597388.20321766,0
+IBOC.US,D,20140303,000000,18.0021,18.5883,18.0021,18.4847,213154.82479054,0
+IBOC.US,D,20140304,000000,19.3817,19.7459,18.8212,19.665,585934.59695479,0
+IBOC.US,D,20140305,000000,19.6018,19.6354,19.4321,19.5554,247554.14990827,0
+IBOC.US,D,20140306,000000,19.6443,19.8673,19.5781,19.8416,228297.94537732,0
+IBOC.US,D,20140307,000000,20.0252,20.2877,19.8989,20.0202,234983.86010106,0
+IBOC.US,D,20140310,000000,19.8673,19.9847,19.5071,19.9304,412467.63758862,0
+IBOC.US,D,20140311,000000,19.9946,19.9946,19.5318,19.8189,137055.17188995,0
+IBOC.US,D,20140312,000000,19.665,19.7232,19.3077,19.6739,167674.79680769,0
+IBOC.US,D,20140313,000000,19.7952,19.7952,19.1883,19.364,276488.61626499,0
+IBOC.US,D,20140314,000000,19.291,19.5071,18.69,19.436,327957.39174971,0
+IBOC.US,D,20140317,000000,19.6354,19.9946,19.6354,19.9689,237492.85144025,0
+IBOC.US,D,20140318,000000,20.041,20.2107,19.9373,20.1367,200530.82878746,0
+IBOC.US,D,20140319,000000,20.1446,20.56,20.0025,20.2087,198099.86343095,0
+IBOC.US,D,20140320,000000,20.2008,20.7446,20.1841,20.6587,423946.57696275,0
+IBOC.US,D,20140321,000000,20.7298,21.1985,20.4653,20.6587,1175818.1192928,0
+IBOC.US,D,20140324,000000,20.7762,20.9952,20.4959,20.6854,234774.10193982,0
+IBOC.US,D,20140325,000000,20.8156,20.8798,20.5137,20.6656,218743.3091345,0
+IBOC.US,D,20140326,000000,20.7505,20.8719,20.1929,20.2008,219505.3291212,0
+IBOC.US,D,20140327,000000,20.1712,20.3439,19.6176,19.6827,231276.10593704,0
+IBOC.US,D,20140328,000000,19.7785,20.1545,19.5367,19.6344,185394.80147183,0
+IBOC.US,D,20140331,000000,19.811,20.2857,19.6512,20.2216,262855.34910931,0
+IBOC.US,D,20140401,000000,20.2551,21.0377,20.1545,20.9972,436863.423732,0
+IBOC.US,D,20140402,000000,21.0614,21.167,20.6795,20.8768,247655.48235331,0
+IBOC.US,D,20140403,000000,20.9143,20.9637,20.5443,20.715,116774.49633965,0
+IBOC.US,D,20140404,000000,20.8344,20.9637,19.8209,19.8347,216508.92872136,0
+IBOC.US,D,20140407,000000,19.8031,19.8436,19.36,19.8436,380748.5556422,0
+IBOC.US,D,20140408,000000,19.8031,20.1327,19.5693,19.8209,264555.70753708,0
+IBOC.US,D,20140409,000000,19.6827,19.9393,19.5298,19.7054,112343.22851805,0
+IBOC.US,D,20140410,000000,19.6433,19.6433,18.8035,18.8508,283863.591615,0
+IBOC.US,D,20140411,000000,18.6436,19.0294,18.5696,18.6495,328856.21053721,0
+IBOC.US,D,20140414,000000,18.9653,19.0127,18.4886,18.7235,250315.45903561,0
+IBOC.US,D,20140415,000000,18.8508,19.0472,18.5459,18.8755,240246.05397198,0
+IBOC.US,D,20140416,000000,19.0768,19.0768,18.8035,18.8844,103063.20320128,0
+IBOC.US,D,20140417,000000,18.8508,19.1844,18.7235,19.1192,165791.02665439,0
+IBOC.US,D,20140421,000000,19.1587,19.1587,18.691,18.7877,129000.25583372,0
+IBOC.US,D,20140422,000000,18.8449,19.4735,18.7294,19.2712,193298.73218495,0
+IBOC.US,D,20140423,000000,19.1972,19.4567,19.0472,19.2051,228283.75883501,0
+IBOC.US,D,20140424,000000,19.3117,19.3847,18.835,18.9475,228781.30114016,0
+IBOC.US,D,20140425,000000,18.8844,18.909,18.464,18.5291,219159.78548361,0
+IBOC.US,D,20140428,000000,18.611,18.8449,18.2627,18.4817,147710.27848591,0
+IBOC.US,D,20140429,000000,18.6179,18.7156,18.1423,18.2143,192341.14057932,0
+IBOC.US,D,20140430,000000,18.16,18.5617,18.0604,18.5133,312351.1818891,0
+IBOC.US,D,20140501,000000,18.5133,18.5923,18.0041,18.4482,303850.40307469,0
+IBOC.US,D,20140502,000000,18.5459,19.1765,18.5459,18.7156,339896.38042432,0
+IBOC.US,D,20140505,000000,18.4551,18.6179,18.0406,18.4255,172977.52365663,0
+IBOC.US,D,20140506,000000,18.3189,18.611,18.0386,18.0604,252984.55563796,0
+IBOC.US,D,20140507,000000,18.1521,18.6643,17.9311,18.611,259662.3637661,0
+IBOC.US,D,20140508,000000,18.5459,18.9475,18.2992,18.3189,231645.96936144,0
+IBOC.US,D,20140509,000000,18.1521,18.8755,18.1176,18.8548,269933.42039535,0
+IBOC.US,D,20140512,000000,18.9317,19.4873,18.8627,19.3847,208251.34777506,0
+IBOC.US,D,20140513,000000,19.3512,19.5219,19.0472,19.1765,376520.96603513,0
+IBOC.US,D,20140514,000000,19.139,19.2485,18.7294,18.7877,426668.36643652,0
+IBOC.US,D,20140515,000000,18.7462,18.9742,18.6436,18.8676,447948.17989492,0
+IBOC.US,D,20140516,000000,18.835,18.8676,18.5459,18.7462,262996.20120792,0
+IBOC.US,D,20140519,000000,18.7294,19.1844,18.7156,19.1192,145212.43371567,0
+IBOC.US,D,20140520,000000,19.0294,19.0294,18.464,18.8676,370680.16390302,0
+IBOC.US,D,20140521,000000,18.9969,19.1972,18.7393,18.9475,153981.74350943,0
+IBOC.US,D,20140522,000000,19.0127,19.3433,18.9811,19.3206,156051.9653616,0
+IBOC.US,D,20140523,000000,19.3285,19.5219,19.1321,19.4735,252041.15057464,0
+IBOC.US,D,20140527,000000,19.585,20.0143,19.5436,19.8929,200454.82945368,0
+IBOC.US,D,20140528,000000,19.6107,19.811,19.3847,19.5436,148834.0553014,0
+IBOC.US,D,20140529,000000,19.6265,19.8288,19.287,19.4252,130855.6529024,0
+IBOC.US,D,20140530,000000,19.4962,19.7242,19.2574,19.4341,183322.55297076,0
+IBOC.US,D,20140602,000000,19.3354,19.5623,19.1271,19.5219,203656.93471694,0
+IBOC.US,D,20140603,000000,19.4163,19.8831,19.3038,19.4341,190917.41972651,0
+IBOC.US,D,20140604,000000,19.36,19.6581,19.2633,19.6008,151755.4696919,0
+IBOC.US,D,20140605,000000,19.6906,20.4959,19.5535,20.3765,205694.7301867,0
+IBOC.US,D,20140606,000000,20.5443,20.6518,20.4416,20.5867,278046.09594526,0
+IBOC.US,D,20140609,000000,20.5147,21.167,20.5147,21.0791,217303.37509048,0
+IBOC.US,D,20140610,000000,20.9232,21.1166,20.8512,21.013,250642.76283309,0
+IBOC.US,D,20140611,000000,20.8768,20.9637,20.7624,20.7949,242184.5436456,0
+IBOC.US,D,20140612,000000,20.6439,20.9568,20.5492,20.8048,164489.91806008,0
+IBOC.US,D,20140613,000000,20.8906,21.167,20.715,20.7712,178658.22052557,0
+IBOC.US,D,20140616,000000,20.6883,20.9084,20.1327,20.4416,365392.63692084,0
+IBOC.US,D,20140617,000000,20.4584,21.3022,20.4327,21.0535,290741.02465987,0
+IBOC.US,D,20140618,000000,21.013,21.5686,20.9272,21.4492,279223.57895662,0
+IBOC.US,D,20140619,000000,21.4976,21.4976,20.9499,21.2972,132743.4763535,0
+IBOC.US,D,20140620,000000,21.4808,21.6673,21.1887,21.5449,896016.94539944,0
+IBOC.US,D,20140623,000000,21.6091,21.7216,21.1344,21.2064,139990.77282276,0
+IBOC.US,D,20140624,000000,21.2459,21.6979,21.0209,21.0712,404933.57029989,0
+IBOC.US,D,20140625,000000,20.9084,21.3594,20.5374,21.2804,141054.76349568,0
+IBOC.US,D,20140626,000000,21.2716,21.3989,20.9232,21.317,86022.125918906,0
+IBOC.US,D,20140627,000000,21.1166,21.5785,21.1166,21.5212,450979.03332607,0
+IBOC.US,D,20140630,000000,21.4551,21.8045,21.2716,21.7709,246268.24118071,0
+IBOC.US,D,20140701,000000,21.8518,22.5762,21.7423,22.2703,493990.60294775,0
+IBOC.US,D,20140702,000000,22.2061,22.4252,21.8775,22.0512,235884.70553746,0
+IBOC.US,D,20140703,000000,22.1676,22.5436,22.1676,22.4173,108293.98401425,0
+IBOC.US,D,20140707,000000,22.2318,22.4331,22.1587,22.2614,152872.15323624,0
+IBOC.US,D,20140708,000000,22.1735,22.2949,21.7068,21.7877,309472.32712551,0
+IBOC.US,D,20140709,000000,21.842,22.141,21.7453,21.842,101976.91939045,0
+IBOC.US,D,20140710,000000,21.3101,21.7877,21.2311,21.5281,216816.97935429,0
+IBOC.US,D,20140711,000000,21.4166,21.8045,21.2716,21.5449,124803.06596016,0
+IBOC.US,D,20140714,000000,21.4551,21.9318,21.4551,21.691,136398.53764609,0
+IBOC.US,D,20140715,000000,21.5212,21.8696,21.3693,21.6752,122824.04330853,0
+IBOC.US,D,20140716,000000,21.8114,21.8193,21.167,21.1976,316107.57562673,0
+IBOC.US,D,20140717,000000,20.9804,21.1166,20.3765,20.487,215563.49700914,0
+IBOC.US,D,20140718,000000,20.8196,21.5281,20.415,20.8048,266411.10460576,0
+IBOC.US,D,20140721,000000,21.842,21.842,20.4653,20.7624,179761.73085206,0
+IBOC.US,D,20140722,000000,20.8689,20.9726,20.6439,20.7535,250539.40373915,0
+IBOC.US,D,20140723,000000,20.8443,20.8768,20.5778,20.7239,144876.00999814,0
+IBOC.US,D,20140724,000000,20.7239,21.167,20.7061,20.8344,471463.38709091,0
+IBOC.US,D,20140725,000000,20.7406,20.9084,20.7327,20.7949,192194.20853402,0
+IBOC.US,D,20140728,000000,20.7949,20.8906,20.6597,20.8048,258147.44371275,0
+IBOC.US,D,20140729,000000,20.786,21.0712,20.715,20.7535,211205.18854797,0
+IBOC.US,D,20140730,000000,20.8512,21.167,20.786,21.0791,98858.920056574,0
+IBOC.US,D,20140731,000000,20.7949,21.092,20.4239,20.4416,290681.23851729,0
+IBOC.US,D,20140801,000000,20.2768,20.487,19.8594,20.0943,341852.09661359,0
+IBOC.US,D,20140804,000000,20.2551,20.2818,19.6975,20.1712,262360.84677751,0
+IBOC.US,D,20140805,000000,20.2699,20.4002,19.9985,20.1979,153658.49300976,0
+IBOC.US,D,20140806,000000,20.0775,20.6745,20.037,20.3498,215766.16189922,0
+IBOC.US,D,20140807,000000,20.3933,20.5225,19.9798,20.1031,97851.675552876,0
+IBOC.US,D,20140808,000000,20.1327,20.415,20.0696,20.263,148710.42971845,0
+IBOC.US,D,20140811,000000,20.4002,20.9232,20.2492,20.6883,169781.49834007,0
+IBOC.US,D,20140812,000000,20.5374,20.6745,19.0531,20.4002,135706.43704647,0
+IBOC.US,D,20140813,000000,20.4505,20.5443,20.336,20.3962,236839.25716974,0
+IBOC.US,D,20140814,000000,20.4416,20.5936,20.336,20.3844,115620.31979064,0
+IBOC.US,D,20140815,000000,20.487,20.6341,20.0775,20.3498,189787.56296432,0
+IBOC.US,D,20140818,000000,20.5304,20.8048,20.4653,20.7624,163610.35243713,0
+IBOC.US,D,20140819,000000,20.7624,20.9232,20.6972,20.8818,138110.04264282,0
+IBOC.US,D,20140820,000000,20.8344,20.8995,20.5936,20.7791,230852.53631678,0
+IBOC.US,D,20140821,000000,20.7712,21.24,20.561,21.1068,131498.10060396,0
+IBOC.US,D,20140822,000000,21.1068,21.3594,21.0239,21.1976,95040.713527466,0
+IBOC.US,D,20140825,000000,21.3258,21.5597,21.3022,21.3515,147167.13658049,0
+IBOC.US,D,20140826,000000,21.4166,21.7196,21.4068,21.6673,123696.51566033,0
+IBOC.US,D,20140827,000000,21.7216,21.7216,21.3989,21.4403,72853.974685958,0
+IBOC.US,D,20140828,000000,21.3594,21.3594,21.013,21.0377,126677.7161934,0
+IBOC.US,D,20140829,000000,21.0791,21.2883,20.8818,21.2528,148611.12392231,0
+IBOC.US,D,20140902,000000,21.3594,21.8262,21.2064,21.6821,246716.13058779,0
+IBOC.US,D,20140903,000000,21.7877,21.9071,21.4166,21.5133,136065.15390191,0
+IBOC.US,D,20140904,000000,21.3989,21.7403,21.1443,21.2528,108861.44570647,0
+IBOC.US,D,20140905,000000,21.1581,21.3347,20.942,21.3022,99218.650236466,0
+IBOC.US,D,20140908,000000,21.317,21.5864,21.2972,21.4245,152369.54430885,0
+IBOC.US,D,20140909,000000,21.3683,21.6249,21.0041,21.0712,128484.47368847,0
+IBOC.US,D,20140910,000000,21.0535,21.4245,21.017,21.3989,154808.61626096,0
+IBOC.US,D,20140911,000000,21.2311,21.7966,21.2311,21.7068,101658.73551303,0
+IBOC.US,D,20140912,000000,21.7522,21.9318,21.2883,21.4808,207129.59760846,0
+IBOC.US,D,20140915,000000,21.464,21.6022,21.1749,21.2617,215608.08328496,0
+IBOC.US,D,20140916,000000,21.1068,21.464,21.0712,21.2844,225373.49101346,0
+IBOC.US,D,20140917,000000,21.3022,21.616,21.1008,21.2528,141363.82745305,0
+IBOC.US,D,20140918,000000,21.3446,22.0601,21.238,21.8045,143214.15789948,0
+IBOC.US,D,20140919,000000,21.8518,22.1735,21.1976,21.2064,822412.09729574,0
+IBOC.US,D,20140922,000000,21.3101,21.3101,20.8265,20.8393,186561.13791424,0
+IBOC.US,D,20140923,000000,20.7535,21.0614,20.5374,20.5443,213125.43838148,0
+IBOC.US,D,20140924,000000,20.6025,20.6972,20.4002,20.6439,166164.94337659,0
+IBOC.US,D,20140925,000000,20.5225,20.7061,20.1594,20.2147,222012.29381149,0
+IBOC.US,D,20140926,000000,20.2314,20.5166,20.1663,20.4022,230960.96203297,0
+IBOC.US,D,20140929,000000,20.11,20.4022,20.11,20.2492,174642.41572864,0
+IBOC.US,D,20140930,000000,20.2551,20.3439,20.0686,20.1051,410220.08395763,0
+IBOC.US,D,20141001,000000,20.11,20.4515,19.8791,19.9097,369323.32246394,0
+IBOC.US,D,20141002,000000,19.8554,20.2492,19.816,20.113,193435.53098576,0
+IBOC.US,D,20141003,000000,20.3518,20.5087,20.2492,20.2966,210723.85943403,0
+IBOC.US,D,20141006,000000,20.3617,20.4999,19.9857,19.9956,118851.81146297,0
+IBOC.US,D,20141007,000000,19.8071,20.0123,19.5446,19.5544,178960.19121179,0
+IBOC.US,D,20141008,000000,19.5308,20.1248,19.515,20.0587,301600.8227948,0
+IBOC.US,D,20141009,000000,20.0429,20.0429,19.2367,19.2456,315983.95004378,0
+IBOC.US,D,20141010,000000,19.1449,19.7173,19.1449,19.4242,241454.95004131,0
+IBOC.US,D,20141013,000000,19.3906,20.0035,19.3709,19.7419,197771.54630902,0
+IBOC.US,D,20141014,000000,19.9058,20.4515,19.9058,20.1979,238092.73951488,0
+IBOC.US,D,20141015,000000,19.515,20.3133,19.2367,19.5377,415096.20121296,0
+IBOC.US,D,20141016,000000,19.1883,20.0262,19.1883,19.9058,273774.93338682,0
+IBOC.US,D,20141017,000000,20.2147,20.2147,19.6275,19.7498,162209.93804668,0
+IBOC.US,D,20141020,000000,19.6186,19.9216,19.5791,19.7498,164786.82212405,0
+IBOC.US,D,20141021,000000,19.8643,20.4446,19.8643,20.4022,163482.67355638,0
+IBOC.US,D,20141022,000000,20.4515,20.7298,20.0854,20.1318,114620.1685581,0
+IBOC.US,D,20141023,000000,20.4022,20.7841,20.3518,20.6025,174239.11259738,0
+IBOC.US,D,20141024,000000,20.64,20.8216,20.3785,20.5739,120905.82012393,0
+IBOC.US,D,20141027,000000,20.4614,20.7929,20.338,20.7604,200312.96403062,0
+IBOC.US,D,20141028,000000,20.8245,21.7818,20.8245,21.762,238508.20253955,0
+IBOC.US,D,20141029,000000,21.7532,22.2673,21.4906,22.1143,212646.13591644,0
+IBOC.US,D,20141030,000000,21.6091,22.6265,21.4946,22.4163,204489.88741517,0
+IBOC.US,D,20141031,000000,22.8239,23.188,22.1114,23.1229,319544.77216249,0
+IBOC.US,D,20141103,000000,23.2226,23.2226,22.2851,22.367,291145.34111558,0
+IBOC.US,D,20141104,000000,22.2673,22.5061,22.1222,22.2762,189887.88208491,0
+IBOC.US,D,20141105,000000,22.4163,22.6759,22.3176,22.3176,320288.55230908,0
+IBOC.US,D,20141106,000000,22.4479,22.515,22.2446,22.4163,228074.00067378,0
+IBOC.US,D,20141107,000000,22.3818,22.6601,22.1854,22.3976,212203.31313162,0
+IBOC.US,D,20141110,000000,22.441,22.741,22.3897,22.6689,193638.19587584,0
+IBOC.US,D,20141111,000000,22.6512,22.8545,22.6038,22.7814,168055.80680104,0
+IBOC.US,D,20141112,000000,22.6038,22.9778,22.6038,22.7814,317709.64158281,0
+IBOC.US,D,20141113,000000,22.7814,22.816,22.4627,22.4972,93848.030649346,0
+IBOC.US,D,20141114,000000,22.5446,22.5446,22.2367,22.2604,191769.6255893,0
+IBOC.US,D,20141117,000000,22.1647,22.2209,21.8617,21.8795,235276.71086722,0
+IBOC.US,D,20141118,000000,21.9851,22.1647,21.8795,21.918,182386.2411786,0
+IBOC.US,D,20141119,000000,21.8351,21.8351,21.2568,21.4028,177586.12325705,0
+IBOC.US,D,20141120,000000,21.2499,21.7305,21.1462,21.6022,150843.47768654,0
+IBOC.US,D,20141121,000000,21.7887,21.9012,21.1601,21.2005,223108.71086682,0
+IBOC.US,D,20141124,000000,21.2499,21.6091,21.2499,21.5943,145512.37775299,0
+IBOC.US,D,20141125,000000,21.6821,21.8617,21.5104,21.8055,112029.09793842,0
+IBOC.US,D,20141126,000000,21.762,21.9268,21.7196,21.9101,78309.713526912,0
+IBOC.US,D,20141128,000000,21.992,21.992,20.7515,20.8028,227891.60227271,0
+IBOC.US,D,20141201,000000,20.7841,20.7841,20.2709,20.3064,275165.21453277,0
+IBOC.US,D,20141202,000000,20.3864,20.8709,20.1318,20.3617,364026.6755617,0
+IBOC.US,D,20141203,000000,20.3864,20.9637,20.3084,20.7298,244537.48301943,0
+IBOC.US,D,20141204,000000,20.6489,20.6489,20.4022,20.5482,151729.12325619,0
+IBOC.US,D,20141205,000000,20.5561,21.1916,20.5561,21.0929,260683.7948121,0
+IBOC.US,D,20141208,000000,20.9726,21.2262,20.6064,20.8423,205329.93338455,0
+IBOC.US,D,20141209,000000,20.5561,20.9804,20.2216,20.9143,319851.80947096,0
+IBOC.US,D,20141210,000000,20.7772,20.7772,19.9216,19.9452,329256.47369512,0
+IBOC.US,D,20141211,000000,20.0923,20.2147,19.8791,19.9295,366867.02399617,0
+IBOC.US,D,20141212,000000,19.6028,20.0035,19.1074,19.1883,498341.81813777,0
+IBOC.US,D,20141215,000000,19.3018,19.6028,18.912,19.1952,481254.12793067,0
+IBOC.US,D,20141216,000000,18.9337,19.9216,18.912,19.5702,539751.32180336,0
+IBOC.US,D,20141217,000000,19.6186,20.4999,19.4153,20.4811,319867.00933771,0
+IBOC.US,D,20141218,000000,20.7929,21.2005,20.6301,20.7841,403907.07263164,0
+IBOC.US,D,20141219,000000,20.7841,20.7841,20.2867,20.4742,1802599.8248432,0
+IBOC.US,D,20141222,000000,20.4742,20.8689,20.4742,20.8591,178694.70020579,0
+IBOC.US,D,20141223,000000,21.013,21.3308,20.9883,21.315,224897.22852178,0
+IBOC.US,D,20141224,000000,21.315,21.3722,20.942,21.3061,110209.1672255,0
+IBOC.US,D,20141226,000000,21.3061,21.5262,21.2755,21.4522,165900.46569504,0
+IBOC.US,D,20141229,000000,21.461,22.0828,21.3397,21.918,207603.83345125,0
+IBOC.US,D,20141230,000000,21.9012,22.0828,21.762,21.9426,175920.21786059,0
+IBOC.US,D,20141231,000000,22.0472,22.0739,21.5943,21.6318,194726.50633557,0
+IBOC.US,D,20150102,000000,21.8439,21.8439,20.9883,21.3555,257069.26649753,0
+IBOC.US,D,20150105,000000,21.1462,21.2183,20.565,20.5827,245024.89208007,0
+IBOC.US,D,20150106,000000,20.565,20.8107,19.8475,19.8554,255688.10527163,0
+IBOC.US,D,20150107,000000,20.0686,20.0686,19.515,19.587,295808.66023632,0
+IBOC.US,D,20150108,000000,19.7992,19.8791,19.137,19.5702,530861.4264,0
+IBOC.US,D,20150109,000000,19.5377,19.5377,19.2456,19.2683,404645.78615598,0
+IBOC.US,D,20150112,000000,19.211,19.4567,18.9919,19.0561,187405.23718143,0
+IBOC.US,D,20150113,000000,19.9452,19.9452,18.8449,19.0166,330651.82146332,0
+IBOC.US,D,20150114,000000,18.7294,18.8863,18.4215,18.7541,231447.35776916,0
+IBOC.US,D,20150115,000000,18.7393,18.9041,18.39,18.461,291815.14857729,0
+IBOC.US,D,20150116,000000,18.3811,19.211,18.3811,19.1449,225151.57295883,0
+IBOC.US,D,20150120,000000,19.1449,19.3186,18.9337,19.2367,998679.88544282,0
+IBOC.US,D,20150121,000000,19.1222,19.4242,19.0719,19.1883,325743.27782558,0
+IBOC.US,D,20150122,000000,19.3985,20.0587,19.1449,19.9699,270732.93338672,0
+IBOC.US,D,20150123,000000,19.7498,19.9245,19.286,19.3413,220555.13325181,0
+IBOC.US,D,20150126,000000,19.1725,19.6364,18.9505,19.4735,161832.98135113,0
+IBOC.US,D,20150127,000000,19.1883,19.3413,19.0492,19.1548,144475.74684023,0
+IBOC.US,D,20150128,000000,19.1883,19.1883,18.4521,18.5449,315314.14258207,0
+IBOC.US,D,20150129,000000,18.6988,19.1725,18.3564,19.1637,279185.07262751,0
+IBOC.US,D,20150130,000000,18.9505,19.1449,18.315,18.3485,321571.42106329,0
+IBOC.US,D,20150202,000000,18.461,19.0245,18.3485,18.9762,375180.33778725,0
+IBOC.US,D,20150203,000000,19.1548,19.735,19.1025,19.7173,330825.09994434,0
+IBOC.US,D,20150204,000000,19.7903,19.8979,19.3591,19.4054,192523.5389804,0
+IBOC.US,D,20150205,000000,19.5633,20.2314,19.5633,20.2058,171025.86076516,0
+IBOC.US,D,20150206,000000,20.3133,20.8028,20.2551,20.3617,203944.71886086,0
+IBOC.US,D,20150209,000000,20.2216,20.3972,19.7656,19.8258,200208.59161223,0
+IBOC.US,D,20150210,000000,19.9699,19.9699,19.441,19.9146,309868.53698562,0
+IBOC.US,D,20150211,000000,19.7271,19.9541,19.5229,19.6857,118934.9040679,0
+IBOC.US,D,20150212,000000,19.7903,20.1663,19.7745,20.1248,158340.0519706,0
+IBOC.US,D,20150213,000000,20.2216,20.4673,20.0587,20.2058,157699.63091795,0
+IBOC.US,D,20150217,000000,20.1752,20.3617,19.9956,20.3281,246843.80946854,0
+IBOC.US,D,20150218,000000,20.1397,20.2867,19.8258,19.9956,328670.77216279,0
+IBOC.US,D,20150219,000000,19.816,20.0123,19.6857,19.8071,392030.91007295,0
+IBOC.US,D,20150220,000000,19.7745,20.1663,19.2771,20.0923,192937.98868061,0
+IBOC.US,D,20150223,000000,20.0854,20.1584,19.6531,20.0123,508591.59495356,0
+IBOC.US,D,20150224,000000,20.1318,20.565,20.0755,20.4081,233067.66356535,0
+IBOC.US,D,20150225,000000,20.3281,20.3864,19.961,20.116,150669.18588108,0
+IBOC.US,D,20150226,000000,20.0498,20.3133,20.0212,20.2709,139096.00733306,0
+IBOC.US,D,20150227,000000,20.189,20.5561,20.0923,20.1831,183678.22985286,0
+IBOC.US,D,20150302,000000,20.1495,20.5324,20.0686,20.4022,147709.26516146,0
+IBOC.US,D,20150303,000000,20.264,20.5166,20.2147,20.3943,211753.39707564,0
+IBOC.US,D,20150304,000000,20.2492,20.3696,20.0923,20.1248,160348.4610313,0
+IBOC.US,D,20150305,000000,20.1979,20.3617,19.7498,20.1248,122436.95336848,0
+IBOC.US,D,20150306,000000,20.0498,20.7841,20.0498,20.264,161205.73351633,0
+IBOC.US,D,20150309,000000,20.4515,20.7683,20.338,20.6844,123051.02798542,0
+IBOC.US,D,20150310,000000,20.4022,20.4357,20.0498,20.0854,127835.94604021,0
+IBOC.US,D,20150311,000000,20.1752,20.5827,20.0262,20.4614,404241.46970027,0
+IBOC.US,D,20150312,000000,20.712,21.4462,20.6637,21.4127,231012.64157994,0
+IBOC.US,D,20150313,000000,21.0929,21.2094,20.5482,21.088,167954.474356,0
+IBOC.US,D,20150316,000000,21.1176,21.1758,20.7772,20.9222,171510.22985245,0
+IBOC.US,D,20150317,000000,20.8512,21.2262,20.7683,21.1758,162430.84277687,0
+IBOC.US,D,20150318,000000,21.013,21.6091,20.64,20.8985,251010.59960858,0
+IBOC.US,D,20150319,000000,20.7387,20.8423,20.4357,20.5245,207455.88808149,0
+IBOC.US,D,20150320,000000,20.6844,21.2656,20.4081,21.1758,632798.82613689,0
+IBOC.US,D,20150323,000000,21.4867,21.4867,20.6568,20.9804,197152.40506982,0
+IBOC.US,D,20150324,000000,21.0209,21.2183,20.8512,21.1176,162676.06729386,0
+IBOC.US,D,20150325,000000,20.8758,21.088,20.4258,20.4742,210526.2611662,0
+IBOC.US,D,20150326,000000,20.4258,20.7772,20.2147,20.712,139243.95270282,0
+IBOC.US,D,20150327,000000,20.4811,20.6716,20.3518,20.6489,119739.48368152,0
+IBOC.US,D,20150330,000000,20.8531,21.3209,20.8117,21.1581,173429.46636151,0
+IBOC.US,D,20150331,000000,20.9459,21.5045,20.9025,21.462,380573.25051228,0
+IBOC.US,D,20150401,000000,21.4719,21.612,21.1058,21.4472,439875.02399859,0
+IBOC.US,D,20150402,000000,21.4472,21.7936,21.3722,21.612,385543.60694149,0
+IBOC.US,D,20150406,000000,21.3495,21.8321,21.2479,21.4295,247892.6002747,0
+IBOC.US,D,20150407,000000,21.4137,21.4383,21.1512,21.2242,169886.88408291,0
+IBOC.US,D,20150408,000000,21.1828,21.3979,21.091,21.3555,191134.2711589,0
+IBOC.US,D,20150409,000000,21.2982,21.4295,20.8788,21.2824,181936.32512262,0
+IBOC.US,D,20150410,000000,21.3821,21.6693,21.3051,21.4966,135831.07595387,0
+IBOC.US,D,20150413,000000,21.5607,21.842,21.4719,21.8321,140320.10326914,0
+IBOC.US,D,20150414,000000,21.842,21.9564,21.3308,21.5874,146989.80480167,0
+IBOC.US,D,20150415,000000,21.5962,22.1716,21.4719,22.0068,169980.10993235,0
+IBOC.US,D,20150416,000000,21.991,21.991,21.5607,21.8104,142992.23984484,0
+IBOC.US,D,20150417,000000,21.5785,21.7028,21.0683,21.1828,138864.96935837,0
+IBOC.US,D,20150420,000000,21.3979,21.8508,21.2479,21.6604,114802.56695917,0
+IBOC.US,D,20150421,000000,21.8252,21.8686,21.4877,21.618,99428.408397698,0
+IBOC.US,D,20150422,000000,21.6693,21.768,21.1828,21.6782,120750.78148302,0
+IBOC.US,D,20150423,000000,21.5281,21.9328,21.4038,21.8104,154509.68554809,0
+IBOC.US,D,20150424,000000,21.8252,21.8765,21.3555,21.4798,83776.59893682,0
+IBOC.US,D,20150427,000000,21.4877,21.7857,21.0022,21.2163,139592.53631375,0
+IBOC.US,D,20150428,000000,21.2321,21.8903,21.2163,21.8252,122112.68954435,0
+IBOC.US,D,20150429,000000,21.6041,22.138,21.5962,21.9081,146263.25117074,0
+IBOC.US,D,20150430,000000,21.7778,21.9643,21.2647,21.4226,349284.83145728,0
+IBOC.US,D,20150501,000000,21.4966,21.7255,21.0584,21.3051,463649.64225387,0
+IBOC.US,D,20150504,000000,21.2745,21.5528,21.1581,21.4295,97266.987344995,0
+IBOC.US,D,20150505,000000,21.6515,21.7255,21.2558,21.4383,192348.23385048,0
+IBOC.US,D,20150506,000000,21.5607,21.9979,21.2874,21.7028,240372.71952828,0
+IBOC.US,D,20150507,000000,21.5962,21.8765,21.4798,21.7857,142921.30713332,0
+IBOC.US,D,20150508,000000,21.8508,21.8508,21.3821,21.6604,596935.24718833,0
+IBOC.US,D,20150511,000000,21.612,21.9979,21.612,21.8903,149050.90673379,0
+IBOC.US,D,20150512,000000,21.8252,22.1962,21.5696,22.0828,212409.01799505,0
+IBOC.US,D,20150513,000000,22.1558,22.1558,21.7176,22.0166,290584.97269451,0
+IBOC.US,D,20150514,000000,22.1311,22.1311,21.842,22.0068,208599.93138599,0
+IBOC.US,D,20150515,000000,22.0561,22.0561,21.3722,21.6446,242288.91606399,0
+IBOC.US,D,20150518,000000,21.6604,22.1311,21.612,22.0472,151434.24584113,0
+IBOC.US,D,20150519,000000,22.0324,22.1716,21.9505,22.1055,190601.26249799,0
+IBOC.US,D,20150520,000000,22.0976,22.2308,21.8587,22.1795,526592.29049047,0
+IBOC.US,D,20150521,000000,22.1153,22.2614,21.9643,22.0245,139349.33844566,0
+IBOC.US,D,20150522,000000,22.0828,22.1874,21.7591,21.8252,116062.12925101,0
+IBOC.US,D,20150526,000000,21.6604,21.8992,21.2913,21.5124,153945.26382922,0
+IBOC.US,D,20150527,000000,21.5874,21.9081,21.4038,21.8686,352799.04065126,0
+IBOC.US,D,20150528,000000,21.8686,21.8686,21.5874,21.8508,107480.28448058,0
+IBOC.US,D,20150529,000000,21.8015,21.8015,21.3495,21.5203,163484.70020528,0
+IBOC.US,D,20150601,000000,21.686,21.8844,21.2558,21.5696,158902.44704058,0
+IBOC.US,D,20150602,000000,21.4383,22.1469,21.4383,21.8903,116870.76216243,0
+IBOC.US,D,20150603,000000,22.0245,22.3541,21.9742,22.1795,238675.40107386,0
+IBOC.US,D,20150604,000000,21.9643,22.1469,21.7176,21.8252,144323.74817267,0
+IBOC.US,D,20150605,000000,21.916,22.3285,21.842,22.287,421445.69221916,0
+IBOC.US,D,20150608,000000,22.2229,22.4124,22.2061,22.3038,129648.78348198,0
+IBOC.US,D,20150609,000000,22.3788,22.816,22.1874,22.4676,230303.31446466,0
+IBOC.US,D,20150610,000000,22.6926,22.8653,22.5111,22.8397,415723.44904775,0
+IBOC.US,D,20150611,000000,22.8821,22.8821,22.5199,22.6759,269669.95603825,0
+IBOC.US,D,20150612,000000,22.593,22.7252,22.4676,22.6009,126616.91672638,0
+IBOC.US,D,20150615,000000,22.5594,22.5594,22.065,22.2535,362137.83878615,0
+IBOC.US,D,20150616,000000,22.214,22.6334,22.0828,22.5111,279185.07262751,0
+IBOC.US,D,20150617,000000,22.6097,22.6097,21.8765,21.9979,129888.94137672,0
+IBOC.US,D,20150618,000000,22.065,22.3462,21.7423,22.2535,224973.22785556,0
+IBOC.US,D,20150619,000000,22.2466,22.4509,22.1055,22.287,1037177.094638,0
+IBOC.US,D,20150622,000000,22.5032,22.7588,22.3196,22.4676,189074.18255124,0
+IBOC.US,D,20150623,000000,22.5683,22.8081,22.4775,22.7588,296091.37775798,0
+IBOC.US,D,20150624,000000,22.593,22.8821,22.5338,22.6759,183374.23251774,0
+IBOC.US,D,20150625,000000,22.6759,22.8249,22.4025,22.6265,279062.46036901,0
+IBOC.US,D,20150626,000000,22.74,22.8555,22.5752,22.6097,834886.12128016,0
+IBOC.US,D,20150629,000000,22.5111,22.6926,21.9249,21.9505,448246.09728334,0
+IBOC.US,D,20150630,000000,22.2308,22.3374,21.9643,22.1558,243837.2758242,0
+IBOC.US,D,20150701,000000,22.4509,22.6097,22.0887,22.3374,189435.93938003,0
+IBOC.US,D,20150702,000000,22.1311,22.3462,21.7107,21.8015,113151.86142947,0
+IBOC.US,D,20150706,000000,21.4719,21.8104,21.4719,21.7502,139107.15390201,0
+IBOC.US,D,20150707,000000,21.6782,21.8321,20.9676,21.5124,342372.9453811,0
+IBOC.US,D,20150708,000000,21.2479,21.4719,20.9923,21.314,340549.97469483,0
+IBOC.US,D,20150709,000000,21.6939,21.8508,21.1828,21.6939,268146.9293893,0
+IBOC.US,D,20150710,000000,22.0561,22.2308,21.8252,22.0068,168578.68221744,0
+IBOC.US,D,20150713,000000,22.0068,22.4212,21.991,22.2535,167606.90406951,0
+IBOC.US,D,20150714,000000,22.138,22.4439,22.0324,22.437,181274.62425651,0
+IBOC.US,D,20150715,000000,22.5683,22.7084,22.4124,22.5199,149335.65090435,0
+IBOC.US,D,20150716,000000,22.6838,22.9216,22.4933,22.6926,254200.54497844,0
+IBOC.US,D,20150717,000000,22.7588,22.7588,22.0166,22.2229,184222.38508272,0
+IBOC.US,D,20150720,000000,22.2703,22.5594,22.1469,22.5515,165910.59893954,0
+IBOC.US,D,20150721,000000,22.4933,22.8555,22.3196,22.4124,289249.41106888,0
+IBOC.US,D,20150722,000000,22.4439,22.7745,22.2791,22.6413,122250.50166961,0
+IBOC.US,D,20150723,000000,22.7084,22.8397,22.2061,22.3038,213691.88674925,0
+IBOC.US,D,20150724,000000,22.3038,22.4439,21.916,22.065,333273.29181651,0
+IBOC.US,D,20150727,000000,21.8508,22.1469,21.6782,21.9249,158271.14590798,0
+IBOC.US,D,20150728,000000,22.0393,22.0393,21.5785,21.9841,248380.00933535,0
+IBOC.US,D,20150729,000000,21.9979,22.2387,21.9081,22.1469,227519.71219941,0
+IBOC.US,D,20150730,000000,21.9979,22.2614,21.916,22.1657,196713.6355828,0
+IBOC.US,D,20150731,000000,22.2387,22.2959,21.8765,22.2061,176338.72085861,0
+IBOC.US,D,20150803,000000,22.1874,22.4676,22.0393,22.2614,146578.39507481,0
+IBOC.US,D,20150804,000000,22.3196,22.6986,22.2614,22.3462,111939.92538679,0
+IBOC.US,D,20150805,000000,22.4933,22.816,22.3374,22.5032,215028.46169933,0
+IBOC.US,D,20150806,000000,22.5032,22.6926,22.2791,22.4509,139251.04597397,0
+IBOC.US,D,20150807,000000,22.287,22.6986,22.2703,22.5032,174519.80347014,0
+IBOC.US,D,20150810,000000,22.7745,23.0459,22.7588,22.8308,148689.14990499,0
+IBOC.US,D,20150811,000000,22.5199,22.8969,22.3374,22.5416,139008.86143032,0
+IBOC.US,D,20150812,000000,22.3462,22.4587,21.8844,22.0828,158754.50167082,0
+IBOC.US,D,20150813,000000,22.1153,22.287,21.9328,22.138,213573.32778856,0
+IBOC.US,D,20150814,000000,22.138,22.667,22.065,22.667,111817.31312829,0
+IBOC.US,D,20150817,000000,22.5278,23.0528,22.287,22.8732,189435.93938003,0
+IBOC.US,D,20150818,000000,22.9216,23.0459,22.6186,22.6926,110970.17388775,0
+IBOC.US,D,20150819,000000,22.5338,22.667,22.2791,22.3926,140197.49101064,0
+IBOC.US,D,20150820,000000,22.4676,22.4854,21.5785,21.6041,367596.61760046,0
+IBOC.US,D,20150821,000000,21.4137,21.7502,21.1897,21.462,302227.05730515,0
+IBOC.US,D,20150824,000000,20.6202,21.2242,20.2522,20.2827,366100.95071166,0
+IBOC.US,D,20150825,000000,20.4239,21.0337,19.8239,19.8633,312291.39574652,0
+IBOC.US,D,20150826,000000,20.3341,20.5897,19.8051,20.5472,234067.8147979,0
+IBOC.US,D,20150827,000000,20.7614,20.9923,20.4722,20.6637,213691.88674925,0
+IBOC.US,D,20150828,000000,20.5235,20.8265,20.5235,20.7387,274819.67089518,0
+IBOC.US,D,20150831,000000,20.5897,21.2745,20.5897,21.1512,168818.84011219,0
+IBOC.US,D,20150901,000000,20.64,20.7949,20.0607,20.1031,232977.47768927,0
+IBOC.US,D,20150902,000000,20.3992,20.5324,20.1841,20.5077,185800.13125199,0
+IBOC.US,D,20150903,000000,20.5324,20.7614,20.3834,20.4239,187133.66622872,0
+IBOC.US,D,20150904,000000,20.1515,20.5897,20.1515,20.4505,205812.27582294,0
+IBOC.US,D,20150908,000000,20.713,21.0584,20.4239,20.9765,185435.33444985,0
+IBOC.US,D,20150909,000000,21.1828,21.2982,20.8709,20.8837,217453.34710914,0
+IBOC.US,D,20150910,000000,20.8265,21.4038,20.7949,21.0337,237462.45170674,0
+IBOC.US,D,20150911,000000,20.862,21.314,20.7525,21.2321,118852.82478742,0
+IBOC.US,D,20150914,000000,21.2479,21.618,21.1334,21.2479,125160.76949116,0
+IBOC.US,D,20150915,000000,21.3209,21.6041,21.2558,21.5124,119097.03597996,0
+IBOC.US,D,20150916,000000,21.5607,21.7176,21.314,21.5607,133042.40706637,0
+IBOC.US,D,20150917,000000,21.5962,21.991,20.8265,20.9518,281171.18855029,0
+IBOC.US,D,20150918,000000,20.5818,20.6952,20.0943,20.1929,1067134.0053651,0
+IBOC.US,D,20150921,000000,20.3923,20.6952,20.2433,20.64,160936.18921253,0
+IBOC.US,D,20150922,000000,20.3341,20.6114,20.1515,20.3923,154022.27648745,0
+IBOC.US,D,20150923,000000,20.4584,20.5966,20.2522,20.4327,112699.91872459,0
+IBOC.US,D,20150924,000000,20.2522,20.5729,20.2018,20.5324,192182.04864061,0
+IBOC.US,D,20150925,000000,20.7702,21.017,20.5077,20.5729,180097.14124514,0
+IBOC.US,D,20150928,000000,20.5225,20.5393,20.115,20.2482,214327.24117965,0
+IBOC.US,D,20150929,000000,20.3143,20.7061,20.2482,20.6311,187834.8867484,0
+IBOC.US,D,20150930,000000,20.8295,20.9982,20.6972,20.8808,272701.82279385,0
+IBOC.US,D,20151001,000000,20.9499,21.1226,20.5897,20.9735,262033.54298004,0
+IBOC.US,D,20151002,000000,20.641,21.0219,19.9373,20.788,395927.14258474,0
+IBOC.US,D,20151005,000000,20.8729,21.4906,20.7327,21.4393,176507.94604182,0
+IBOC.US,D,20151006,000000,21.4906,21.7837,21.2064,21.4156,186157.83478298,0
+IBOC.US,D,20151007,000000,21.5489,21.8982,21.4235,21.8489,209051.87409087,0
+IBOC.US,D,20151008,000000,21.7995,22.14,21.7749,22.0985,149235.33178376,0
+IBOC.US,D,20151009,000000,22.1074,22.2831,21.5568,21.7472,149596.0752881,0
+IBOC.US,D,20151012,000000,21.8074,22.0936,21.5489,21.9841,98029.007331696,0
+IBOC.US,D,20151013,000000,21.8143,22.1489,21.6555,21.692,172493.15456934,0
+IBOC.US,D,20151014,000000,21.6989,21.6989,20.941,20.9558,153310.92272327,0
+IBOC.US,D,20151015,000000,21.0831,21.6318,20.9499,21.6229,209170.43305157,0
+IBOC.US,D,20151016,000000,21.7166,21.8074,21.4828,21.6485,171054.23384977,0
+IBOC.US,D,20151019,000000,21.6485,22.0571,21.5489,21.8903,162661.88075156,0
+IBOC.US,D,20151020,000000,21.8578,22.1578,21.7995,21.9643,95535.215859262,0
+IBOC.US,D,20151021,000000,22.0245,22.2831,21.5568,21.5735,124542.64157641,0
+IBOC.US,D,20151022,000000,21.6989,22.2831,21.6989,22.0837,110040.95536674,0
+IBOC.US,D,20151023,000000,22.1893,22.6403,22.1074,22.6403,129458.2784853,0
+IBOC.US,D,20151026,000000,22.5328,22.6255,22.0985,22.2337,134491.46103044,0
+IBOC.US,D,20151027,000000,22.0403,22.366,21.6653,21.7472,238899.3457774,0
+IBOC.US,D,20151028,000000,21.8578,23.1426,21.765,23.1328,241655.58828249,0
+IBOC.US,D,20151029,000000,23.0578,23.4525,22.8999,23.0844,196827.12792125,0
+IBOC.US,D,20151030,000000,23.0331,23.0578,22.2337,22.4824,239018.91806255,0
+IBOC.US,D,20151102,000000,22.5002,23.0163,22.4558,22.8495,159528.68155092,0
+IBOC.US,D,20151103,000000,22.7331,23.2571,22.7331,23.1426,132097.98867859,0
+IBOC.US,D,20151104,000000,23.2078,23.3499,22.3541,23.2522,139474.99067751,0
+IBOC.US,D,20151105,000000,23.2571,23.9262,23.2255,23.718,279415.09727775,0
+IBOC.US,D,20151106,000000,23.7683,24.9782,23.7683,24.7177,248490.46170044,0
+IBOC.US,D,20151109,000000,24.8183,24.9703,24.4216,24.7709,169813.92472248,0
+IBOC.US,D,20151110,000000,24.6861,25.5131,24.6861,25.3601,227392.03331866,0
+IBOC.US,D,20151111,000000,25.3601,25.6354,25.0779,25.1183,122985.16189615,0
+IBOC.US,D,20151112,000000,24.8686,25.0098,24.4354,24.4769,175130.83811373,0
+IBOC.US,D,20151113,000000,24.3436,24.5262,23.644,23.9686,169977.069959,0
+IBOC.US,D,20151116,000000,23.9519,24.3081,23.8591,24.2351,326522.52432794,0
+IBOC.US,D,20151117,000000,24.3515,24.8686,24.1601,24.5519,223555.58694945,0
+IBOC.US,D,20151118,000000,24.6703,24.9535,24.4088,24.9436,174528.92339019,0
+IBOC.US,D,20151119,000000,24.8854,24.9683,24.6012,24.8262,197305.41706183,0
+IBOC.US,D,20151120,000000,24.8933,25.3601,24.8183,25.0285,233384.83411833,0
+IBOC.US,D,20151123,000000,25.0019,25.1854,24.8755,25.0946,126341.29247587,0
+IBOC.US,D,20151124,000000,24.9111,25.5614,24.8183,25.4203,180643.32312391,0
+IBOC.US,D,20151125,000000,25.4351,25.6354,25.1706,25.3788,142765.25516796,0
+IBOC.US,D,20151127,000000,25.3601,25.6798,25.1943,25.6354,65809.343106778,0
+IBOC.US,D,20151130,000000,25.7203,25.8614,25.295,25.4519,243094.50900206,0
+IBOC.US,D,20151201,000000,25.443,25.6108,25.2782,25.3788,380963.38042568,0
+IBOC.US,D,20151202,000000,25.3601,25.4035,24.3081,24.318,282496.61693141,0
+IBOC.US,D,20151203,000000,24.4265,24.5183,23.5413,23.5917,337862.63825237,0
+IBOC.US,D,20151204,000000,23.6005,24.1926,23.5315,23.9351,219719.14058023,0
+IBOC.US,D,20151207,000000,23.8591,24.0002,22.8259,23.0084,258079.55097457,0
+IBOC.US,D,20151208,000000,22.7745,23.0065,22.366,22.442,313707.01000373,0
+IBOC.US,D,20151209,000000,22.4173,22.6403,22.0245,22.2239,269104.52099493,0
+IBOC.US,D,20151210,000000,22.1735,22.442,21.9239,22.0749,188075.04464314,0
+IBOC.US,D,20151211,000000,21.6653,21.9841,21.0219,21.1561,308544.12192894,0
+IBOC.US,D,20151214,000000,21.1492,21.4314,20.8571,21.1048,334603.78681988,0
+IBOC.US,D,20151215,000000,21.3564,21.8143,21.1561,21.692,491225.24052261,0
+IBOC.US,D,20151216,000000,21.9239,22.1173,21.3564,21.9643,287565.26583231,0
+IBOC.US,D,20151217,000000,22.0571,22.2239,21.7078,21.8982,323645.69621326,0
+IBOC.US,D,20151218,000000,21.8074,21.8578,20.9311,21.1887,3008237.0427379,0
+IBOC.US,D,20151221,000000,21.2558,21.7472,21.2558,21.7472,321367.74284876,0
+IBOC.US,D,20151222,000000,21.7995,21.7995,21.3051,21.7078,169320.43571514,0
+IBOC.US,D,20151223,000000,21.8232,22.0403,21.692,22.0324,146120.37242323,0
+IBOC.US,D,20151224,000000,21.9564,22.2505,21.9397,22.1074,90767.52432013,0
+IBOC.US,D,20151228,000000,22.0482,22.1489,21.6742,21.9979,167105.30846656,0
+IBOC.US,D,20151229,000000,22.1676,22.3986,22.0749,22.3502,169256.59627476,0
+IBOC.US,D,20151230,000000,22.3078,22.3986,22.1321,22.1321,165688.6808849,0
+IBOC.US,D,20151231,000000,22.0166,22.066,21.4393,21.4393,239931.92339236,0
+IBOC.US,D,20160104,000000,20.9637,21.1561,20.6874,20.7466,387845.8800928,0
+IBOC.US,D,20160105,000000,20.7327,20.9074,20.5551,20.6577,199562.09061288,0
+IBOC.US,D,20160106,000000,20.2719,20.6972,20.2719,20.4791,186707.0566351,0
+IBOC.US,D,20160107,000000,20.0222,20.3804,20.0222,20.1554,337039.81879864,0
+IBOC.US,D,20160108,000000,20.3311,20.3311,19.662,19.7459,228429.67755587,0
+IBOC.US,D,20160111,000000,19.8051,20.1051,19.8051,19.962,272392.75883647,0
+IBOC.US,D,20160112,000000,20.1643,20.1643,19.4873,19.7133,397870.69888061,0
+IBOC.US,D,20160113,000000,19.7972,19.7972,19.0206,19.3038,340031.15257622,0
+IBOC.US,D,20160114,000000,19.3739,19.7972,19.1538,19.515,218988.53365149,0
+IBOC.US,D,20160115,000000,18.988,19.1883,18.5942,18.988,383573.70420991,0
+IBOC.US,D,20160119,000000,19.2031,19.4548,18.5192,18.6387,279415.09727775,0
+IBOC.US,D,20160120,000000,18.3258,19.0285,18.01,18.838,254356.5969438,0
+IBOC.US,D,20160121,000000,18.8291,18.8291,18.1038,18.1186,236442.03398518,0
+IBOC.US,D,20160122,000000,18.3535,18.5538,18.0604,18.536,223058.0446443,0
+IBOC.US,D,20160125,000000,18.3357,18.3357,17.7939,17.8452,201907.93671555,0
+IBOC.US,D,20160126,000000,17.9607,18.5123,17.9182,18.387,156285.02998519,0
+IBOC.US,D,20160127,000000,18.3041,18.9614,18.1186,18.4294,196387.34510977,0
+IBOC.US,D,20160128,000000,18.6781,19.0541,18.4383,18.915,144771.63757975,0
+IBOC.US,D,20160129,000000,18.988,19.3817,18.8775,19.3462,320384.81813187,0
+IBOC.US,D,20160201,000000,19.1952,19.2199,18.7146,18.7146,181803.57961962,0
+IBOC.US,D,20160202,000000,18.3781,18.4294,18.014,18.1265,191260.9367152,0
+IBOC.US,D,20160203,000000,18.3712,18.612,17.7021,18.4867,221711.33644972,0
+IBOC.US,D,20160204,000000,18.4511,18.9209,18.1186,18.3623,171118.07329015,0
+IBOC.US,D,20160205,000000,18.3535,18.6475,18.0604,18.0801,195502.71286457,0
+IBOC.US,D,20160208,000000,17.8363,18.3041,17.6854,18.237,187594.72885365,0
+IBOC.US,D,20160209,000000,17.9863,18.5627,17.9794,18.4383,191599.38708163,0
+IBOC.US,D,20160210,000000,18.6031,18.915,18.2034,18.2291,170349.97335674,0
+IBOC.US,D,20160211,000000,17.861,18.0604,17.563,17.8531,134850.17788588,0
+IBOC.US,D,20160212,000000,18.2034,18.7877,18.1038,18.7285,207420.42172573,0
+IBOC.US,D,20160216,000000,19.0383,19.3502,18.5123,18.9446,133234.93871194,0
+IBOC.US,D,20160217,000000,19.1222,19.1715,18.6683,18.8035,206889.43971372,0
+IBOC.US,D,20160218,000000,18.9051,18.9446,18.46,18.6209,113100.1818825,0
+IBOC.US,D,20160219,000000,18.5706,19.2416,18.5706,18.7946,120301.87875149,0
+IBOC.US,D,20160222,000000,19.1439,19.3077,18.9446,19.1301,148635.44370912,0
+IBOC.US,D,20160223,000000,19.0028,19.0285,18.4867,18.6781,108531.10193564,0
+IBOC.US,D,20160224,000000,18.4206,18.9209,18.01,18.8952,150001.40506826,0
+IBOC.US,D,20160225,000000,18.8607,19.3038,18.6475,19.2791,157705.71086465,0
+IBOC.US,D,20160226,000000,19.5801,19.7311,18.9959,19.3038,126918.8874126,0
+IBOC.US,D,20160229,000000,19.3936,19.5219,18.7808,18.8123,186080.82212475,0
+IBOC.US,D,20160301,000000,18.9959,19.7133,18.9288,19.7133,131751.43171656,0
+IBOC.US,D,20160302,000000,19.6472,20.2147,19.6216,20.188,125590.41905813,0
+IBOC.US,D,20160303,000000,20.1969,20.7061,20.0222,20.5729,135122.76216304,0
+IBOC.US,D,20160304,000000,20.6725,20.8226,20.4219,20.6054,128099.41039732,0
+IBOC.US,D,20160307,000000,20.5314,20.9143,20.4564,20.8808,136184.72618706,0
+IBOC.US,D,20160308,000000,20.7061,20.7061,20.2206,20.2561,113737.5629618,0
+IBOC.US,D,20160309,000000,20.3804,20.4051,20.0291,20.1466,77176.816791365,0
+IBOC.US,D,20160310,000000,20.2482,20.5265,19.8712,20.2975,94528.984680014,0
+IBOC.US,D,20160311,000000,20.4969,20.8492,20.3548,20.7979,141195.61559429,0
+IBOC.US,D,20160314,000000,20.6874,20.6972,20.2788,20.413,111189.05196904,0
+IBOC.US,D,20160315,000000,20.3143,20.4051,20.1377,20.2147,149673.08794633,0
+IBOC.US,D,20160316,000000,20.1051,20.488,19.9225,20.0804,145403.9520368,0
+IBOC.US,D,20160317,000000,20.0972,20.7406,19.7538,20.6577,139585.4430426,0
+IBOC.US,D,20160318,000000,20.7466,21.4265,20.7466,21.1137,548152.79482163,0
+IBOC.US,D,20160321,000000,21.0308,21.5114,20.7633,20.8571,162142.0453085,0
+IBOC.US,D,20160322,000000,20.7239,21.09,20.4051,20.6212,198675.43171878,0
+IBOC.US,D,20160323,000000,20.5314,20.5818,20.3647,20.3725,168559.42905289,0
+IBOC.US,D,20160324,000000,20.2788,20.3972,19.9887,20.3972,127694.08061716,0
+IBOC.US,D,20160328,000000,20.5068,20.6972,20.3311,20.5156,84600.431714995,0
+IBOC.US,D,20160329,000000,19.9156,20.8077,19.9156,20.7732,170158.45503562,0
+IBOC.US,D,20160330,000000,20.9666,21.1531,20.714,20.8077,81066.96935645,0
+IBOC.US,D,20160331,000000,20.8077,21.0012,20.5956,20.8137,153824.67821962,0
+IBOC.US,D,20160401,000000,20.7051,21.1689,20.6193,21.1364,186912.76149853,0
+IBOC.US,D,20160404,000000,21.1364,21.1364,20.7554,20.8077,63704.668223297,0
+IBOC.US,D,20160405,000000,20.6035,20.639,20.19,20.2156,117769.58094994,0
+IBOC.US,D,20160406,000000,20.2729,20.788,20.0291,20.2324,129372.14590702,0
+IBOC.US,D,20160407,000000,20.0143,20.0804,19.3827,19.4735,278534.51833035,0
+IBOC.US,D,20160408,000000,19.7271,20.1387,19.6502,19.8199,101736.76149571,0
+IBOC.US,D,20160411,000000,19.9975,20.5196,19.9975,20.0291,174937.2931437,0
+IBOC.US,D,20160412,000000,20.0459,20.5028,20.0459,20.417,115612.21319504,0
+IBOC.US,D,20160413,000000,20.6558,21.3712,20.6558,21.3031,171317.69820688,0
+IBOC.US,D,20160414,000000,21.2716,21.7867,21.2025,21.4393,105196.25116938,0
+IBOC.US,D,20160415,000000,21.3811,21.7018,21.3624,21.5222,137466.58161681,0
+IBOC.US,D,20160418,000000,21.3624,21.7601,21.3624,21.6574,79460.850102566,0
+IBOC.US,D,20160419,000000,21.7946,22.0314,21.7344,21.9367,84354.193873548,0
+IBOC.US,D,20160420,000000,21.913,22.3265,21.8874,22.2653,70365.249835776,0
+IBOC.US,D,20160421,000000,22.2584,22.4203,21.989,22.0729,70403.756164891,0
+IBOC.US,D,20160422,000000,22.064,22.5209,22.064,22.3581,100320.13391405,0
+IBOC.US,D,20160425,000000,22.2584,22.4913,21.9969,22.1666,56829.261827333,0
+IBOC.US,D,20160426,000000,22.2752,22.663,22.1242,22.5782,76653.941374958,0
+IBOC.US,D,20160427,000000,22.5782,22.6137,22.1242,22.3759,205158.68155243,0
+IBOC.US,D,20160428,000000,22.1163,22.4361,22.0384,22.1893,93864.243840552,0
+IBOC.US,D,20160429,000000,22.1666,22.4291,21.8351,22.1064,95788.546971862,0
+IBOC.US,D,20160502,000000,22.1893,22.4943,22.0462,22.3916,99379.768824079,0
+IBOC.US,D,20160503,000000,22.0976,22.2752,21.6574,21.9456,90315.581615251,0
+IBOC.US,D,20160504,000000,21.7946,22.1893,21.4749,21.5834,164317.65290351,0
+IBOC.US,D,20160505,000000,21.7423,21.8923,21.4235,21.4393,79957.379083262,0
+IBOC.US,D,20160506,000000,21.4828,21.5656,21.2291,21.5499,83805.985345882,0
+IBOC.US,D,20160509,000000,21.4551,21.7601,21.2972,21.5834,94482.371755296,0
+IBOC.US,D,20160510,000000,21.7867,22.1666,21.5923,22.0314,41476.383079322,0
+IBOC.US,D,20160511,000000,21.9712,22.217,21.9032,21.989,61833.057963408,0
+IBOC.US,D,20160512,000000,22.064,22.2071,21.7689,21.8528,317168.5263263,0
+IBOC.US,D,20160513,000000,21.8025,22.0216,21.236,21.3545,98714.014660166,0
+IBOC.US,D,20160516,000000,21.4551,22.064,21.3298,21.8114,73533.915392177,0
+IBOC.US,D,20160517,000000,21.7245,21.8874,21.1531,21.2883,125619.80546719,0
+IBOC.US,D,20160518,000000,21.3199,22.5288,21.3199,22.5288,206090.9400468,0
+IBOC.US,D,20160519,000000,22.3087,22.6907,21.7601,22.0384,65605.664892247,0
+IBOC.US,D,20160520,000000,22.1893,22.6058,21.3298,22.5041,97075.46902387,0
+IBOC.US,D,20160523,000000,22.4203,22.5861,22.139,22.512,89536.335112894,0
+IBOC.US,D,20160524,000000,22.7055,23.3647,22.6907,23.2384,176389.38708113,0
+IBOC.US,D,20160525,000000,23.3963,23.7515,23.1851,23.6667,101005.14124252,0
+IBOC.US,D,20160526,000000,23.5838,23.6351,23.3469,23.4397,48591.947370031,0
+IBOC.US,D,20160527,000000,23.4328,23.8107,23.3301,23.793,95770.307131754,0
+IBOC.US,D,20160531,000000,23.9479,24.0042,23.6084,23.6667,154480.29913903,0
+IBOC.US,D,20160601,000000,23.5305,23.6667,23.269,23.4634,240159.9213937,0
+IBOC.US,D,20160602,000000,23.3301,23.5601,23.0726,23.5502,85131.413727005,0
+IBOC.US,D,20160603,000000,23.2542,23.2788,22.5446,23.1782,78097.928716778,0
+IBOC.US,D,20160606,000000,23.2038,23.6588,22.5624,23.4495,142644.66955836,0
+IBOC.US,D,20160607,000000,23.4634,23.6844,23.3143,23.4722,101555.37641909,0
+IBOC.US,D,20160608,000000,23.4229,23.8788,23.4229,23.6667,89093.512328069,0
+IBOC.US,D,20160609,000000,23.4722,23.7426,23.0351,23.7101,178180.94470944,0
+IBOC.US,D,20160610,000000,23.415,23.8443,23.2976,23.4634,160246.11526181,0
+IBOC.US,D,20160613,000000,23.3055,23.5749,23.0775,23.1535,111271.13124952,0
+IBOC.US,D,20160614,000000,23.0351,23.269,22.663,22.7884,81259.501002026,0
+IBOC.US,D,20160615,000000,22.8249,23.1357,22.6236,22.6453,73055.626251588,0
+IBOC.US,D,20160616,000000,22.4291,22.5357,22.1824,22.4943,83170.630915481,0
+IBOC.US,D,20160617,000000,22.5693,22.9512,22.4203,22.5782,307572.34378101,0
+IBOC.US,D,20160620,000000,22.968,23.4614,22.7301,22.7479,137879.00466813,0
+IBOC.US,D,20160621,000000,22.7479,22.817,22.438,22.7134,131682.52565393,0
+IBOC.US,D,20160622,000000,22.7814,23.0005,22.5545,22.5545,98528.576285743,0
+IBOC.US,D,20160623,000000,22.9512,23.6844,22.9196,23.6262,236974.02932164,0
+IBOC.US,D,20160624,000000,21.989,22.443,21.5222,21.5321,411771.48369119,0
+IBOC.US,D,20160627,000000,21.1087,21.1857,20.5028,20.6104,260312.91806326,0
+IBOC.US,D,20160628,000000,20.8995,21.2528,20.6775,21.0594,279680.58828375,0
+IBOC.US,D,20160629,000000,21.3712,21.6574,21.2025,21.6091,159247.99067816,0
+IBOC.US,D,20160630,000000,21.7176,22.0551,21.4147,22.0216,309582.7794906,0
+IBOC.US,D,20160701,000000,21.8114,21.9969,21.5222,21.6772,132129.40173656,0
+IBOC.US,D,20160705,000000,21.3485,21.3545,21.0436,21.2449,135632.46436159,0
+IBOC.US,D,20160706,000000,21.1176,21.2716,20.9508,21.236,260039.32046165,0
+IBOC.US,D,20160707,000000,21.3199,21.6288,21.236,21.4305,115542.29380796,0
+IBOC.US,D,20160708,000000,21.7946,22.2071,21.542,21.9367,264375.33578491,0
+IBOC.US,D,20160711,000000,22.139,22.5041,22.139,22.4509,113205.56762534,0
+IBOC.US,D,20160712,000000,22.8071,23.2038,22.7814,23.0094,197508.08195191,0
+IBOC.US,D,20160713,000000,23.0173,23.194,22.7814,22.9088,127122.56562713,0
+IBOC.US,D,20160714,000000,23.4061,23.6844,23.1634,23.1851,138610.62492132,0
+IBOC.US,D,20160715,000000,23.415,23.9726,23.1268,23.3055,136052.99400851,0
+IBOC.US,D,20160718,000000,23.2976,23.5305,23.1446,23.1703,84938.882081429,0
+IBOC.US,D,20160719,000000,23.2038,23.3726,23.0696,23.1782,103946.82212203,0
+IBOC.US,D,20160720,000000,23.3726,23.3726,23.0597,23.1268,144154.52298945,0
+IBOC.US,D,20160721,000000,23.0953,23.3213,22.9512,23.0173,68713.530981624,0
+IBOC.US,D,20160722,000000,23.1357,23.4722,22.2535,23.3558,114415.47701911,0
+IBOC.US,D,20160725,000000,23.2542,23.3301,23.1012,23.1851,51236.724185575,0
+IBOC.US,D,20160726,000000,23.1634,23.3301,23.043,23.2877,73572.421721292,0
+IBOC.US,D,20160727,000000,23.2976,23.6005,23.2196,23.4397,66050.514325973,0
+IBOC.US,D,20160728,000000,23.4495,23.4495,23.1742,23.3055,61163.250501694,0
+IBOC.US,D,20160729,000000,23.2542,23.4229,23.1012,23.1535,65605.664892247,0
+IBOC.US,D,20160801,000000,23.194,23.3104,22.968,23.0696,62234.334445766,0
+IBOC.US,D,20160802,000000,23.0262,23.6351,22.6808,22.817,95474.416392238,0
+IBOC.US,D,20160803,000000,22.8407,23.2117,22.8407,23.1782,53653.502999779,0
+IBOC.US,D,20160804,000000,23.2038,23.2117,23.043,23.194,64976.390408549,0
+IBOC.US,D,20160805,000000,23.2117,24.1907,21.7601,24.1502,200513.6022718,0
+IBOC.US,D,20160808,000000,23.9479,24.4009,23.9479,24.1996,104111.99400745,0
+IBOC.US,D,20160809,000000,24.2578,24.5371,23.8285,24.4443,143069.25250308,0
+IBOC.US,D,20160810,000000,24.4867,24.4867,23.9963,24.0318,107073.94137597,0
+IBOC.US,D,20160811,000000,24.1502,24.2578,23.9874,24.0979,65159.802134071,0
+IBOC.US,D,20160812,000000,23.9045,23.9114,23.6844,23.8532,75629.470355604,0
+IBOC.US,D,20160815,000000,23.9538,24.2933,23.9479,24.1729,96752.218524192,0
+IBOC.US,D,20160816,000000,24.1058,24.2667,23.9292,24.1236,117064.30713246,0
+IBOC.US,D,20160817,000000,24.1315,24.3012,23.7861,24.1058,77938.836778066,0
+IBOC.US,D,20160818,000000,24.0486,24.3012,23.9874,24.2163,139044.32778609,0
+IBOC.US,D,20160819,000000,24.165,24.8627,24.0979,24.1729,214182.33578325,0
+IBOC.US,D,20160822,000000,24.1413,24.2667,23.8966,24.1907,147589.69287631,0
+IBOC.US,D,20160823,000000,24.3515,24.4275,24.165,24.1996,148386.16589432,0
+IBOC.US,D,20160824,000000,24.242,24.5805,24.242,24.5371,497123.80214838,0
+IBOC.US,D,20160825,000000,24.4788,24.6397,24.4364,24.5726,286636.0473113,0
+IBOC.US,D,20160826,000000,24.6969,24.8055,24.4867,24.7473,102814.93871094,0
+IBOC.US,D,20160829,000000,24.8144,25.1617,24.767,24.9861,538661.99801918,0
+IBOC.US,D,20160830,000000,24.9861,25.2624,24.8588,25.1193,83796.865425828,0
+IBOC.US,D,20160831,000000,25.1272,25.2802,24.767,25.0275,148125.74151057,0
+IBOC.US,D,20160901,000000,25.0512,25.144,24.6308,24.9772,171948.99933948,0
+IBOC.US,D,20160902,000000,25.0512,25.2377,24.9417,25.2209,118611.65356822,0
+IBOC.US,D,20160906,000000,25.3216,25.4913,24.9515,25.216,190329.69154528,0
+IBOC.US,D,20160907,000000,25.144,25.5851,24.9249,25.3552,308022.25983699,0
+IBOC.US,D,20160908,000000,25.2881,25.439,25.0177,25.3818,51855.86542477,0
+IBOC.US,D,20160909,000000,25.2802,25.439,23.569,24.8509,145595.47035792,0
+IBOC.US,D,20160912,000000,24.7058,25.6927,24.5726,25.0848,82799.754166634,0
+IBOC.US,D,20160913,000000,24.7828,24.8746,24.1907,24.545,210037.83878111,0
+IBOC.US,D,20160914,000000,24.6042,24.7216,24.2578,24.2933,65270.254499165,0
+IBOC.US,D,20160915,000000,24.2854,24.6811,24.2499,24.6308,137453.40839896,0
+IBOC.US,D,20160916,000000,24.5874,24.7216,24.2499,24.5726,512505.05398101,0
+IBOC.US,D,20160919,000000,24.6042,25.0009,24.6042,24.7897,96606.299803334,0
+IBOC.US,D,20160920,000000,24.9861,25.1617,24.6723,24.6811,103448.26649244,0
+IBOC.US,D,20160921,000000,24.8242,25.1134,24.8193,25.0591,93360.621588703,0
+IBOC.US,D,20160922,000000,25.1272,25.6334,25.0848,25.6334,119206.47502061,0
+IBOC.US,D,20160923,000000,25.4084,25.6512,25.3887,25.4756,73704.153899844,0
+IBOC.US,D,20160926,000000,25.2881,25.2881,24.842,24.8657,111647.07462062,0
+IBOC.US,D,20160927,000000,24.7137,25.1272,24.6111,25.0779,75707.496338285,0
+IBOC.US,D,20160928,000000,25.2318,25.3848,24.9318,25.3581,79486.183213826,0
+IBOC.US,D,20160929,000000,25.2742,25.4075,24.7729,24.7867,92353.377085006,0
+IBOC.US,D,20160930,000000,24.693,25.5466,24.2854,25.4025,155566.58294986,0
+IBOC.US,D,20161003,000000,25.1361,25.4607,24.9999,25.0779,77426.094606163,0
+IBOC.US,D,20161004,000000,25.1282,25.4489,25.0779,25.1973,48395.362426654,0
+IBOC.US,D,20161005,000000,25.3927,25.9808,25.3482,25.6749,112426.32112298,0
+IBOC.US,D,20161006,000000,25.7765,25.8792,25.4864,25.8121,62910.221854183,0
+IBOC.US,D,20161007,000000,25.7183,25.7598,25.4193,25.6709,94692.129916529,0
+IBOC.US,D,20161010,000000,25.896,26.2285,25.8792,25.965,86909.798137457,0
+IBOC.US,D,20161011,000000,25.9394,26.2029,25.4272,25.6305,89546.468357398,0
+IBOC.US,D,20161012,000000,25.6996,25.8792,25.6236,25.7341,52629.031980425,0
+IBOC.US,D,20161013,000000,25.4963,25.4963,24.9999,25.144,85534.716858264,0
+IBOC.US,D,20161014,000000,25.4519,25.7183,25.2387,25.4519,91130.294473373,0
+IBOC.US,D,20161017,000000,25.5279,25.6068,25.2387,25.3413,88168.347104854,0
+IBOC.US,D,20161018,000000,25.7183,25.7183,25.3177,25.4706,107333.35243527,0
+IBOC.US,D,20161019,000000,25.6305,26.0736,25.5466,25.9887,121339.5229887,0
+IBOC.US,D,20161020,000000,25.8703,26.1427,25.7252,25.9206,97445.332448266,0
+IBOC.US,D,20161021,000000,25.589,26.0578,25.5042,26.0075,98277.271822044,0
+IBOC.US,D,20161024,000000,26.1861,26.57,26.1061,26.4851,115764.2118626,0
+IBOC.US,D,20161025,000000,26.57,26.6114,26.2887,26.4259,114912.00599981,0
+IBOC.US,D,20161026,000000,26.2798,26.57,26.1782,26.2552,59295.693539606,0
+IBOC.US,D,20161027,000000,26.5019,26.639,26.2798,26.5108,144999.63558109,0
+IBOC.US,D,20161028,000000,26.4752,26.4752,26.1525,26.2285,86922.971355312,0
+IBOC.US,D,20161031,000000,26.2285,26.57,26.1861,26.3144,183765.37575559,0
+IBOC.US,D,20161101,000000,26.4851,26.4851,25.8022,26.0163,128809.75083705,0
+IBOC.US,D,20161102,000000,25.8456,25.9719,25.4193,25.4607,144619.63891219,0
+IBOC.US,D,20161103,000000,25.6749,25.9719,25.589,25.7183,98222.552301722,0
+IBOC.US,D,20161104,000000,25.9305,26.1012,25.5042,25.5042,122624.4183918,0
+IBOC.US,D,20161107,000000,26.1427,26.867,26.1012,26.7831,160214.70220384,0
+IBOC.US,D,20161108,000000,26.6558,26.867,26.27,26.57,83116.92471961,0
+IBOC.US,D,20161109,000000,26.57,28.5308,26.0578,28.4045,254579.52832289,0
+IBOC.US,D,20161110,000000,29.0016,30.5361,28.6601,30.2805,330303.23785238,0
+IBOC.US,D,20161111,000000,30.324,32.0292,29.8966,31.8595,428645.36243925,0
+IBOC.US,D,20161114,000000,32.1585,33.8204,31.9868,32.4131,499328.79615246,0
+IBOC.US,D,20161115,000000,32.1585,33.0743,31.8161,32.796,301948.39308129,0
+IBOC.US,D,20161116,000000,32.6677,33.1819,32.3717,32.8414,238583.18854888,0
+IBOC.US,D,20161117,000000,33.1819,33.7779,32.7546,32.796,316861.48901783,0
+IBOC.US,D,20161118,000000,32.8414,33.4365,32.8414,33.0526,338988.44171676,0
+IBOC.US,D,20161121,000000,33.3506,33.3506,32.796,32.9263,250038.82146065,0
+IBOC.US,D,20161122,000000,33.0102,33.2233,32.6657,33.094,279615.73551893,0
+IBOC.US,D,20161123,000000,33.2233,33.7335,33.1384,33.4365,209472.40373779,0
+IBOC.US,D,20161125,000000,33.394,33.4375,33.0526,33.3506,75492.6715548,0
+IBOC.US,D,20161128,000000,33.0102,33.3299,32.4555,32.796,170291.20053862,0
+IBOC.US,D,20161129,000000,33.0102,33.394,32.7121,32.7546,260555.1026069,0
+IBOC.US,D,20161130,000000,33.1819,33.6921,32.8809,33.2016,263101.58695076,0
+IBOC.US,D,20161201,000000,33.5204,33.8204,33.0526,33.5204,297839.36243492,0
+IBOC.US,D,20161202,000000,33.394,33.4365,32.9263,33.2233,187148.86609548,0
+IBOC.US,D,20161205,000000,33.394,33.9901,33.3506,33.7779,238824.35976807,0
+IBOC.US,D,20161206,000000,34.0335,34.5023,33.5658,34.4618,287157.90940325,0
+IBOC.US,D,20161207,000000,34.4618,34.8013,34.076,34.6296,334866.23785254,0
+IBOC.US,D,20161208,000000,34.8881,35.3776,34.7589,35.3135,534560.06064396,0
+IBOC.US,D,20161209,000000,35.4842,35.7822,34.7589,35.6974,328429.60094359,0
+IBOC.US,D,20161212,000000,35.6539,35.7388,34.5023,34.7164,370833.17589503,0
+IBOC.US,D,20161213,000000,35.0135,35.5691,34.6296,34.8013,286513.4350528,0
+IBOC.US,D,20161214,000000,34.5457,35.1635,34.375,34.7164,196910.22052618,0
+IBOC.US,D,20161215,000000,34.972,35.9105,34.8013,35.1852,380292.55963952,0
+IBOC.US,D,20161216,000000,35.27,36.0171,34.7589,34.8013,622651.39509059,0
+IBOC.US,D,20161219,000000,34.9286,35.27,34.5891,35.2276,170604.31779379,0
+IBOC.US,D,20161220,000000,35.6115,36.0388,35.3983,35.9105,202112.62825453,0
+IBOC.US,D,20161221,000000,35.6539,35.6539,35.1852,35.3983,132266.20053736,0
+IBOC.US,D,20161222,000000,35.5691,35.8256,35.1013,35.3983,119149.72885138,0
+IBOC.US,D,20161223,000000,35.2276,35.6115,35.2276,35.5276,80039.458363745,0
+IBOC.US,D,20161227,000000,35.6974,35.7822,35.3559,35.6539,185207.33644851,0
+IBOC.US,D,20161228,000000,35.6974,35.7388,35.27,35.3559,127424.53631335,0
+IBOC.US,D,20161229,000000,35.4408,35.8256,34.7589,34.972,131504.18055066,0
+IBOC.US,D,20161230,000000,35.1013,35.27,34.7589,34.8013,207865.27115945,0
+IBOC.US,D,20170103,000000,35.3983,35.6747,34.3325,34.8013,261414.40174084,0
+IBOC.US,D,20170104,000000,34.972,35.4842,34.972,35.3135,302835.05197539,0
+IBOC.US,D,20170105,000000,35.1852,35.1852,34.0128,34.2487,264426.00200743,0
+IBOC.US,D,20170106,000000,34.5457,34.5457,34.076,34.2042,234606.90340551,0
+IBOC.US,D,20170109,000000,33.9901,34.3325,33.1384,33.1384,239846.80413853,0
+IBOC.US,D,20170110,000000,33.3092,34.1204,33.1384,33.7779,232158.71153334,0
+IBOC.US,D,20170111,000000,33.6921,34.0335,33.3092,33.9052,186646.25716808,0
+IBOC.US,D,20170112,000000,33.6052,33.6052,32.3717,32.8809,188508.74750791,0
+IBOC.US,D,20170113,000000,33.0526,33.7779,32.7546,33.0102,359785.91273677,0
+IBOC.US,D,20170117,000000,32.7121,32.7121,31.6878,31.7726,188560.42705488,0
+IBOC.US,D,20170118,000000,32.1585,32.3273,31.6029,32.2858,181049.66622852,0
+IBOC.US,D,20170119,000000,32.3717,32.3717,31.5595,31.6444,155562.52965206,0
+IBOC.US,D,20170120,000000,31.7726,32.3717,31.7726,32.1585,197287.17722173,0
+IBOC.US,D,20170123,000000,31.9868,32.2858,31.5595,32.0292,145564.05729996,0
+IBOC.US,D,20170124,000000,32.2858,32.8809,31.8595,32.6677,225290.39840853,0
+IBOC.US,D,20170125,000000,33.0102,33.2233,32.7329,32.796,189950.70820083,0
+IBOC.US,D,20170126,000000,32.8809,33.0102,32.5,32.796,131925.72352203,0
+IBOC.US,D,20170127,000000,32.7121,32.7121,32.2,32.3273,94203.707531436,0
+IBOC.US,D,20170130,000000,32.0707,32.0707,31.1756,31.5595,166627.01932597,0
+IBOC.US,D,20170131,000000,31.3473,31.9029,31.1322,31.6444,209704.45503693,0
+IBOC.US,D,20170201,000000,32.0707,32.2858,31.4322,31.6444,171793.96069856,0
+IBOC.US,D,20170202,000000,31.3888,31.6878,31.0039,31.2615,223659.95936784,0
+IBOC.US,D,20170203,000000,31.7726,32.3717,31.5171,32.3273,306298.59494686,0
+IBOC.US,D,20170206,000000,32.1585,32.4131,31.7726,31.9029,225118.13325196,0
+IBOC.US,D,20170207,000000,31.9868,32.1161,31.3473,31.6444,141613.10526785,0
+IBOC.US,D,20170208,000000,31.3473,31.4746,30.7917,31.0483,211043.05663591,0
+IBOC.US,D,20170209,000000,31.0917,31.6878,31.0483,31.4746,153278.49634086,0
+IBOC.US,D,20170210,000000,31.7292,31.9868,31.3888,31.7726,154233.04797313,0
+IBOC.US,D,20170213,000000,31.9868,32.4131,31.9029,32.2434,192470.84610898,0
+IBOC.US,D,20170214,000000,32.0707,32.796,32.0292,32.6677,161446.90473553,0
+IBOC.US,D,20170215,000000,32.6677,32.9263,32.4555,32.6677,131633.88608031,0
+IBOC.US,D,20170216,000000,32.6677,33.0526,32.4131,33.0102,172912.67089181,0
+IBOC.US,D,20170217,000000,32.796,32.8414,32.3273,32.7121,187579.5289869,0
+IBOC.US,D,20170221,000000,32.9263,33.1819,32.6904,32.9667,125863.00333528,0
+IBOC.US,D,20170222,000000,32.796,33.094,32.6273,33.0102,133008.9673595,0
+IBOC.US,D,20170223,000000,33.1819,33.1819,32.3273,33.1384,113373.7794841,0
+IBOC.US,D,20170224,000000,32.5,32.9263,32.5,32.796,141698.22452168,0
+IBOC.US,D,20170227,000000,32.8809,33.1582,32.5838,33.0526,126113.29447453,0
+IBOC.US,D,20170228,000000,33.1819,33.2233,32.3717,32.4555,256934.49434562,0
+IBOC.US,D,20170301,000000,33.2648,33.9477,33.2233,33.7779,226033.16523067,0
+IBOC.US,D,20170302,000000,33.8628,33.8628,32.5404,32.5404,152008.8008045,0
+IBOC.US,D,20170303,000000,32.5,32.8414,32.2,32.4555,152610.71552804,0
+IBOC.US,D,20170306,000000,32.2434,32.6273,31.9029,32.3273,91142.454366778,0
+IBOC.US,D,20170307,000000,32.4131,32.5,31.9868,32.0292,131041.09127683,0
+IBOC.US,D,20170308,000000,32.3273,32.4131,31.5171,31.5171,131385.62158996,0
+IBOC.US,D,20170309,000000,31.6444,31.8378,31.2822,31.3888,119101.08927776,0
+IBOC.US,D,20170310,000000,31.7726,31.8595,31.3888,31.7726,231235.57295903,0
+IBOC.US,D,20170313,000000,31.6444,32.3717,31.6444,32.0292,142279.87275621,0
+IBOC.US,D,20170314,000000,31.7292,31.9434,31.2615,31.7726,129319.4530356,0
+IBOC.US,D,20170315,000000,32.0292,32.3273,31.6878,31.8161,282157.15324053,0
+IBOC.US,D,20170316,000000,31.9868,32.3717,31.8161,32.1585,155273.73218369,0
+IBOC.US,D,20170317,000000,31.9434,32.4131,31.3029,32.3717,783772.00935309,0
+IBOC.US,D,20170320,000000,32.2434,32.5838,31.7292,31.8595,177940.78681469,0
+IBOC.US,D,20170321,000000,32.2,32.2,29.8118,29.8552,350268.76949862,0
+IBOC.US,D,20170322,000000,29.4703,29.8118,29.1289,29.4703,243028.64291278,0
+IBOC.US,D,20170323,000000,29.4703,30.324,29.4703,29.9411,265787.91006877,0
+IBOC.US,D,20170324,000000,30.1098,30.1947,29.3637,29.5128,315548.22053011,0
+IBOC.US,D,20170327,000000,28.7884,29.5552,28.4894,29.4703,176443.093277,0
+IBOC.US,D,20170328,000000,29.2137,30.023,29.2137,29.8552,186066.63558245,0
+IBOC.US,D,20170329,000000,29.641,29.8966,29.4703,29.6845,164748.31579493,0
+IBOC.US,D,20170330,000000,29.795,30.9595,29.795,30.7838,202551.39774156,0
+IBOC.US,D,20170331,000000,30.7424,30.9141,30.3555,30.4848,257831.28648423,0
+IBOC.US,D,20170403,000000,30.4848,30.6555,29.7526,30.2687,293605.69288115,0
+IBOC.US,D,20170404,000000,30.0111,30.4404,30.0111,30.3121,171449.43038543,0
+IBOC.US,D,20170405,000000,30.6141,31.1292,29.494,29.5374,177932.68021909,0
+IBOC.US,D,20170406,000000,29.6223,30.248,29.2779,30.0545,189976.04131209,0
+IBOC.US,D,20170407,000000,29.795,30.096,29.5572,29.9243,378656.04065212,0
+IBOC.US,D,20170410,000000,30.0545,30.4848,29.494,29.795,189300.15390367,0
+IBOC.US,D,20170411,000000,29.6223,30.1828,29.4082,30.1828,348415.39907883,0
+IBOC.US,D,20170412,000000,30.0111,30.1828,29.3647,29.494,163114.83678089,0
+IBOC.US,D,20170413,000000,29.3223,29.4516,28.7213,28.7213,192811.32312431,0
+IBOC.US,D,20170417,000000,28.9769,29.3864,28.5239,29.3647,269696.30247396,0
+IBOC.US,D,20170418,000000,29.1486,29.6223,28.741,29.4082,196135.02732162,0
+IBOC.US,D,20170419,000000,29.5799,30.2055,29.5799,29.8384,220125.48368484,0
+IBOC.US,D,20170420,000000,30.0545,30.6555,29.9243,30.5707,158770.71486202,0
+IBOC.US,D,20170421,000000,30.5707,30.8717,30.1414,30.6555,245760.56563106,0
+IBOC.US,D,20170424,000000,31.6039,32.2078,31.5171,31.8615,304548.58362102,0
+IBOC.US,D,20170425,000000,32.2493,32.725,32.2493,32.2947,268256.36842994,0
+IBOC.US,D,20170426,000000,32.2947,33.3694,32.2947,33.0674,233045.37042744,0
+IBOC.US,D,20170427,000000,33.2411,33.2411,32.5937,32.725,235076.07262604,0
+IBOC.US,D,20170428,000000,32.8088,32.873,32.0342,32.2078,276418.69687791,0
+IBOC.US,D,20170501,000000,32.5088,32.6796,32.0766,32.4634,246095.97602414,0
+IBOC.US,D,20170502,000000,32.4634,32.725,31.5822,31.7322,197558.74817443,0
+IBOC.US,D,20170503,000000,31.5171,31.7756,31.3009,31.7322,236530.19321237,0
+IBOC.US,D,20170504,000000,32.0342,32.3796,31.5605,31.9059,150130.09727346,0
+IBOC.US,D,20170505,000000,32.0342,32.0766,31.3878,31.7756,117460.51699257,0
+IBOC.US,D,20170508,000000,31.6463,31.818,31.3453,31.6898,109958.87608626,0
+IBOC.US,D,20170509,000000,31.7322,31.9917,30.549,30.8717,220760.83811524,0
+IBOC.US,D,20170510,000000,30.6141,30.8943,30.6141,30.7838,272105.98801701,0
+IBOC.US,D,20170511,000000,30.5282,30.9141,30.096,30.6141,261957.54364626,0
+IBOC.US,D,20170512,000000,30.3555,30.5282,29.794,30.3121,160386.96736041,0
+IBOC.US,D,20170515,000000,30.5282,30.8302,30.398,30.6141,184743.23385023,0
+IBOC.US,D,20170516,000000,30.6141,30.7424,30.2243,30.7424,120022.20120318,0
+IBOC.US,D,20170517,000000,29.9243,30.096,28.7213,28.9355,336263.61226964,0
+IBOC.US,D,20170518,000000,28.8486,29.4082,28.8486,29.2364,251457.47569121,0
+IBOC.US,D,20170519,000000,29.192,29.5799,29.1081,29.1081,202139.98801469,0
+IBOC.US,D,20170522,000000,29.2364,29.3223,28.8486,29.192,118698.79947096,0
+IBOC.US,D,20170523,000000,29.2364,29.7082,28.8486,29.5374,132091.90873189,0
+IBOC.US,D,20170524,000000,29.5799,29.6223,29.1081,29.2779,133050.51366197,0
+IBOC.US,D,20170525,000000,29.4516,29.7082,29.0203,29.4082,157724.96402921,0
+IBOC.US,D,20170526,000000,29.192,29.4723,29.0203,29.2779,157062.24983865,0
+IBOC.US,D,20170530,000000,29.1081,29.1081,28.5466,28.8062,149996.33844601,0
+IBOC.US,D,20170531,000000,28.9355,28.9355,27.9881,28.5466,182905.0632972,0
+IBOC.US,D,20170601,000000,28.7618,29.2779,28.3305,29.2364,231720.95537077,0
+IBOC.US,D,20170602,000000,29.0203,30.0545,28.9769,29.4516,333411.10394176,0
+IBOC.US,D,20170605,000000,29.5374,29.795,29.1486,29.1486,178964.24450959,0
+IBOC.US,D,20170606,000000,28.7213,28.9769,28.4164,28.7213,163876.85676759,0
+IBOC.US,D,20170607,000000,28.8486,29.494,28.7618,29.4516,213685.80680255,0
+IBOC.US,D,20170608,000000,29.3647,31.1726,29.2364,30.6141,259887.32179409,0
+IBOC.US,D,20170609,000000,30.8717,32.3796,30.8717,32.12,277705.61892992,0
+IBOC.US,D,20170612,000000,32.1644,32.8088,31.4312,31.5605,284688.43771763,0
+IBOC.US,D,20170613,000000,31.818,31.9917,31.2161,31.4312,224783.73618333,0
+IBOC.US,D,20170614,000000,31.1726,31.3009,30.5282,31.2161,172409.04863996,0
+IBOC.US,D,20170615,000000,30.8302,31.6039,30.8302,31.1726,162192.71153102,0
+IBOC.US,D,20170616,000000,30.6141,31.0434,30.5282,30.7838,725966.91608002,0
+IBOC.US,D,20170619,000000,31.0434,31.2595,30.6141,30.9141,163265.822124,0
+IBOC.US,D,20170620,000000,30.699,30.699,30.1828,30.2687,129390.38574713,0
+IBOC.US,D,20170621,000000,30.3555,30.3555,29.6223,29.6667,124758.47968435,0
+IBOC.US,D,20170622,000000,29.6223,29.6667,29.192,29.494,85985.646238692,0
+IBOC.US,D,20170623,000000,29.5799,29.6223,29.0637,29.2779,346386.72352913,0
+IBOC.US,D,20170626,000000,29.3223,29.6667,29.0637,29.3647,153430.49500842,0
+IBOC.US,D,20170627,000000,29.494,29.9243,29.192,29.4082,212271.20586979,0
+IBOC.US,D,20170628,000000,29.6667,30.3555,29.6667,30.096,123315.50566698,0
+IBOC.US,D,20170629,000000,30.6555,31.0434,30.0545,30.5707,213447.67555671,0
+IBOC.US,D,20170630,000000,30.699,30.699,30.096,30.1828,166886.43038528,0
+IBOC.US,D,20170703,000000,30.3121,31.3453,30.2243,31.0434,90936.749503346,0
+IBOC.US,D,20170705,000000,30.9595,30.999,30.2243,30.5707,140953.43105064,0
+IBOC.US,D,20170706,000000,30.4848,30.8075,30.2243,30.398,216270.79747552,0
+IBOC.US,D,20170707,000000,30.5707,30.8717,30.1828,30.7424,122935.50899808,0
+IBOC.US,D,20170710,000000,30.5707,30.7838,30.2243,30.3555,152768.7941423,0
+IBOC.US,D,20170711,000000,30.398,30.398,29.7526,30.2687,259350.25983538,0
+IBOC.US,D,20170712,000000,30.2243,30.7838,30.0545,30.4404,120062.73418119,0
+IBOC.US,D,20170713,000000,30.4404,30.5282,30.0545,30.3555,91561.970689243,0
+IBOC.US,D,20170714,000000,29.9667,30.3121,29.6667,30.0545,155724.66156412,0
+IBOC.US,D,20170717,000000,30.0111,30.3348,29.7082,30.096,116581.96469407,0
+IBOC.US,D,20170718,000000,29.8384,30.2243,29.6223,30.0545,130842.47968455,0
+IBOC.US,D,20170719,000000,30.096,30.4631,29.9667,30.3121,106069.73684562,0
+IBOC.US,D,20170720,000000,30.3121,30.8302,30.1414,30.3555,76024.66689126,0
+IBOC.US,D,20170721,000000,31.0878,31.0878,30.1828,30.3555,158515.35710052,0
+IBOC.US,D,20170724,000000,30.3555,30.7424,30.3555,30.6555,108570.62158921,0
+IBOC.US,D,20170725,000000,31.0878,31.6898,30.999,31.5171,345581.13059106,0
+IBOC.US,D,20170726,000000,31.5171,31.5171,30.5282,30.6555,117757.42105653,0
+IBOC.US,D,20170727,000000,30.7424,30.9358,30.2243,30.398,144806.09061106,0
+IBOC.US,D,20170728,000000,30.3555,30.9141,29.9243,30.2687,85124.320455852,0
+IBOC.US,D,20170731,000000,30.4404,30.8302,30.3121,30.4848,131792.97801902,0
+IBOC.US,D,20170801,000000,30.6141,30.6141,30.3121,30.5707,87826.856765069,0
+IBOC.US,D,20170802,000000,30.6141,30.6555,30.2687,30.6141,140003.94604062,0
+IBOC.US,D,20170803,000000,30.5707,30.6555,30.1828,30.5282,186464.87209146,0
+IBOC.US,D,20170804,000000,30.699,31.0434,30.6555,30.9595,127349.55030402,0
+IBOC.US,D,20170807,000000,30.999,31.0434,30.5282,30.699,188336.48235134,0
+IBOC.US,D,20170808,000000,30.6555,31.9473,30.5282,31.3453,135763.18321569,0
+IBOC.US,D,20170809,000000,30.999,31.2595,30.7424,31.0878,190347.93138539,0
+IBOC.US,D,20170810,000000,30.7838,31.0878,30.6555,30.699,219519.5156635,0
+IBOC.US,D,20170811,000000,30.8717,30.9595,29.9667,30.2243,248064.86543127,0
+IBOC.US,D,20170814,000000,30.5707,31.6463,30.5707,31.6463,285915.57362706,0
+IBOC.US,D,20170815,000000,31.818,31.8615,30.999,31.0878,157974.24184401,0
+IBOC.US,D,20170816,000000,31.2595,31.3009,30.7424,30.999,150630.67955196,0
+IBOC.US,D,20170817,000000,30.8302,31.0434,29.9243,30.0111,237697.54297923,0
+IBOC.US,D,20170818,000000,29.7082,30.2243,29.6223,29.9667,156782.57229034,0
+IBOC.US,D,20170821,000000,29.9243,30.1414,29.7082,30.096,105048.30579962,0
+IBOC.US,D,20170822,000000,30.2243,30.699,29.8828,30.6555,148260.51366247,0
+IBOC.US,D,20170823,000000,30.398,30.999,30.398,30.8717,140405.22252297,0
+IBOC.US,D,20170824,000000,30.999,31.0434,30.5707,30.999,122456.20653304,0
+IBOC.US,D,20170825,000000,31.1726,31.4095,30.999,31.2595,87355.660895633,0
+IBOC.US,D,20170828,000000,31.3453,31.4312,30.6555,30.8717,105256.03731195,0
+IBOC.US,D,20170829,000000,30.398,30.9141,30.3121,30.699,84070.463027436,0
+IBOC.US,D,20170830,000000,30.699,31.0878,30.6141,30.8717,91838.608264202,0
+IBOC.US,D,20170831,000000,30.9595,31.2595,30.8717,30.9595,129066.121923,0
+IBOC.US,D,20170901,000000,31.0878,31.5605,30.9141,31.4746,157585.12525506,0
+IBOC.US,D,20170905,000000,31.3453,31.3453,30.1828,30.2243,385107.87742782,0
+IBOC.US,D,20170906,000000,30.4404,30.7424,30.1414,30.2243,219781.96669616,0
+IBOC.US,D,20170907,000000,30.2687,30.2687,29.1486,29.3223,222701.35443776,0
+IBOC.US,D,20170908,000000,29.2779,30.096,29.2779,29.795,232962.27782251,0
+IBOC.US,D,20170911,000000,30.0545,30.699,30.0545,30.4848,193224.75950007,0
+IBOC.US,D,20170912,000000,30.6555,31.5171,30.6555,31.4746,165188.09860641,0
+IBOC.US,D,20170913,000000,31.4312,31.7322,31.1726,31.6039,219351.30380474,0
+IBOC.US,D,20170914,000000,31.7322,31.9473,31.6463,31.8615,316895.94204914,0
+IBOC.US,D,20170915,000000,31.818,31.818,31.0434,31.6898,1260108.473726,0
+IBOC.US,D,20170918,000000,31.818,32.6796,31.6463,32.6391,243894.02199342,0
+IBOC.US,D,20170919,000000,32.6391,32.9174,32.423,32.6796,212457.65756867,0
+IBOC.US,D,20170920,000000,32.725,33.3269,32.423,32.9825,247137.67355916,0
+IBOC.US,D,20170921,000000,32.9401,33.3269,32.8957,33.0674,200759.84011325,0
+IBOC.US,D,20170922,000000,33.0674,33.4562,32.9401,33.2835,192499.21919359,0
+IBOC.US,D,20170925,000000,33.2835,33.6279,33.1759,33.4562,163011.47768695,0
+IBOC.US,D,20170926,000000,33.4562,33.9279,33.3694,33.7987,311406.76350132,0
+IBOC.US,D,20170927,000000,34.3177,35.3066,34.0592,35.049,482163.07996268,0
+IBOC.US,D,20170928,000000,35.1171,35.3786,34.5526,35.1615,212869.06729553,0
+IBOC.US,D,20170929,000000,35.0737,35.6391,34.7697,34.8131,380998.84678145,0
+IBOC.US,D,20171002,000000,34.8131,35.727,34.6839,35.727,275288.84011572,0
+IBOC.US,D,20171003,000000,35.7694,35.7694,35.1171,35.6391,189689.27049263,0
+IBOC.US,D,20171004,000000,35.5957,35.727,35.1615,35.2691,215157.15390453,0
+IBOC.US,D,20171005,000000,35.3786,36.1592,35.3786,35.9875,182769.27782085,0
+IBOC.US,D,20171006,000000,36.0733,36.3122,35.573,35.8562,237147.30780266,0
+IBOC.US,D,20171009,000000,35.8987,36.2036,35.7043,36.0733,129512.99800562,0
+IBOC.US,D,20171010,000000,36.2895,36.5934,36.0279,36.5076,184226.43838052,0
+IBOC.US,D,20171011,000000,36.3339,36.7681,36.2895,36.4631,157064.27648755,0
+IBOC.US,D,20171012,000000,36.5934,36.6803,36.247,36.3339,181014.19987275,0
+IBOC.US,D,20171013,000000,36.0299,36.3773,35.6816,35.9411,304875.8874185,0
+IBOC.US,D,20171016,000000,36.0299,36.3773,35.5513,36.0299,358747.25517511,0
+IBOC.US,D,20171017,000000,36.1592,36.1592,35.6391,35.727,250380.31180044,0
+IBOC.US,D,20171018,000000,35.9411,36.1168,35.8118,35.8562,422386.05730913,0
+IBOC.US,D,20171019,000000,35.6391,36.1592,35.6391,35.8562,498584.00268141,0
+IBOC.US,D,20171020,000000,35.8118,36.2036,35.727,36.0733,487550.92606546,0
+IBOC.US,D,20171023,000000,36.1168,36.2036,35.727,35.8118,273130.45903637,0
+IBOC.US,D,20171024,000000,36.0299,36.2895,35.5957,35.8562,268883.61626474,0
+IBOC.US,D,20171025,000000,35.9411,35.9411,35.2918,35.3786,308711.32046326,0
+IBOC.US,D,20171026,000000,35.3786,36.1168,35.2562,35.9875,311262.87142937,0
+IBOC.US,D,20171027,000000,35.8562,36.2895,35.6816,36.1592,214503.55963402,0
+IBOC.US,D,20171030,000000,35.9224,35.9875,34.9878,35.2483,395395.14724828,0
+IBOC.US,D,20171031,000000,35.2039,35.6391,35.0737,35.2483,220227.82945433,0
+IBOC.US,D,20171101,000000,35.6816,35.727,34.9217,35.3342,246791.11659712,0
+IBOC.US,D,20171102,000000,35.2483,36.1168,34.8131,35.9875,242248.38308598,0
+IBOC.US,D,20171103,000000,35.9411,35.9411,35.2039,35.5513,163422.88741381,0
+IBOC.US,D,20171106,000000,35.5513,35.5513,35.1171,35.2483,129647.77015753,0
+IBOC.US,D,20171107,000000,35.3342,35.5089,34.0315,34.2506,201774.1778881,0
+IBOC.US,D,20171108,000000,34.076,34.076,33.3822,33.774,262221.00800336,0
+IBOC.US,D,20171109,000000,33.4246,34.0315,32.5986,33.1217,278825.34244761,0
+IBOC.US,D,20171110,000000,33.2509,33.4671,32.9914,33.3368,183211.08728122,0
+IBOC.US,D,20171113,000000,32.946,33.8144,32.946,33.8144,185815.33111875,0
+IBOC.US,D,20171114,000000,33.5973,33.9447,33.4671,33.9447,178161.69154488,0
+IBOC.US,D,20171115,000000,33.6417,34.2506,33.099,33.9447,290220.17589236,0
+IBOC.US,D,20171116,000000,34.1628,34.4667,33.9891,34.1628,166399.02132463,0
+IBOC.US,D,20171117,000000,33.9023,33.9023,33.5332,33.7276,604631.44638912,0
+IBOC.US,D,20171120,000000,33.7276,33.8144,33.5973,33.7276,418925.55431102,0
+IBOC.US,D,20171121,000000,33.7276,34.2921,33.6842,34.2506,264481.7348522,0
+IBOC.US,D,20171122,000000,34.2052,34.5526,34.1204,34.1204,147784.25117079,0
+IBOC.US,D,20171124,000000,34.2921,34.2921,32.7388,33.8144,67725.539642484,0
+IBOC.US,D,20171127,000000,33.8588,34.2921,33.6417,33.9447,125728.23118338,0
+IBOC.US,D,20171128,000000,33.9891,35.3342,33.8588,35.2483,272826.46170125,0
+IBOC.US,D,20171129,000000,35.4645,36.8115,35.1615,36.6378,307494.31779833,0
+IBOC.US,D,20171130,000000,36.6803,36.8115,35.727,35.8118,344922.4696983,0
+IBOC.US,D,20171201,000000,35.8118,36.1385,34.3799,36.1168,312245.79614626,0
+IBOC.US,D,20171204,000000,36.8115,37.2457,35.9875,36.0299,219485.06263219,0
+IBOC.US,D,20171205,000000,36.3773,36.3773,35.1615,35.1615,192182.04864061,0
+IBOC.US,D,20171206,000000,35.2483,35.4645,34.9434,34.9434,162473.40240378,0
+IBOC.US,D,20171207,000000,34.9434,35.2918,34.9434,35.0737,332273.14058396,0
+IBOC.US,D,20171208,000000,35.3786,35.3786,34.6404,34.7273,99874.271155874,0
+IBOC.US,D,20171211,000000,34.7697,34.8585,34.4214,34.5102,132315.85343543,0
+IBOC.US,D,20171212,000000,34.597,34.8585,34.3365,34.597,343009.31313595,0
+IBOC.US,D,20171213,000000,34.597,34.901,33.9891,34.076,285613.60294084,0
+IBOC.US,D,20171214,000000,34.2921,34.3365,33.2934,33.4246,301451.8641006,0
+IBOC.US,D,20171215,000000,33.6417,34.4667,33.5115,34.076,1732135.2692113,0
+IBOC.US,D,20171218,000000,34.3799,34.7697,33.9891,34.3799,265710.89741054,0
+IBOC.US,D,20171219,000000,34.4214,34.5102,34.0315,34.2506,314626.09528025,0
+IBOC.US,D,20171220,000000,34.4667,34.6404,33.8588,34.4667,447884.34045455,0
+IBOC.US,D,20171221,000000,34.5102,35.0737,34.3799,34.9434,159276.36376277,0
+IBOC.US,D,20171222,000000,34.9434,35.0737,34.2921,34.5526,183056.04864031,0
+IBOC.US,D,20171226,000000,34.5102,34.7273,34.2052,34.4667,156059.05863275,0
+IBOC.US,D,20171227,000000,34.3799,34.8585,34.2921,34.5102,230195.90207292,0
+IBOC.US,D,20171228,000000,34.4667,34.7697,34.3799,34.7273,137975.27049091,0
+IBOC.US,D,20171229,000000,34.7273,34.7697,34.2506,34.4667,350435.96803293,0
+IBOC.US,D,20180102,000000,34.6404,34.8585,34.0108,34.1628,283187.70420659,0
+IBOC.US,D,20180103,000000,34.1628,34.2506,33.7276,33.9891,150595.2131962,0
+IBOC.US,D,20180104,000000,34.2921,34.6404,34.1204,34.1628,158196.15989865,0
+IBOC.US,D,20180105,000000,34.4214,34.4214,34.0315,34.4214,133712.21452808,0
+IBOC.US,D,20180108,000000,34.2921,34.597,34.0315,34.4667,184779.71353044,0
+IBOC.US,D,20180109,000000,34.5102,35.3786,34.4016,35.0312,328950.4497111,0
+IBOC.US,D,20180110,000000,34.9434,35.9875,34.7697,35.422,156834.25183731,0
+IBOC.US,D,20180111,000000,35.4645,36.2036,35.4645,36.1168,135659.82412175,0
+IBOC.US,D,20180112,000000,36.2036,36.7247,36.1592,36.5076,130713.78747935,0
+IBOC.US,D,20180116,000000,36.6378,36.8549,35.8118,35.8562,141990.0619634,0
+IBOC.US,D,20180117,000000,36.2036,36.4207,35.8987,36.3339,106466.96003018,0
+IBOC.US,D,20180118,000000,36.2895,36.3773,35.8118,35.8562,164515.25117134,0
+IBOC.US,D,20180119,000000,35.7694,36.6378,35.7694,36.6378,186907.69487628,0
+IBOC.US,D,20180122,000000,36.5076,36.6378,36.0733,36.5934,131288.34244272,0
+IBOC.US,D,20180123,000000,36.3339,36.8549,36.3339,36.5934,115836.15789858,0
+IBOC.US,D,20180124,000000,36.8115,36.8549,36.4631,36.551,141586.75883214,0
+IBOC.US,D,20180125,000000,36.7681,36.7681,36.247,36.551,150559.74684043,0
+IBOC.US,D,20180126,000000,36.5934,36.7681,36.1168,36.7681,126991.84677303,0
+IBOC.US,D,20180129,000000,36.5934,36.8115,36.1168,36.3339,218337.97935434,0
+IBOC.US,D,20180130,000000,36.1168,36.5934,36.0733,36.3339,134928.20386856,0
+IBOC.US,D,20180131,000000,36.5076,36.551,36.0299,36.0299,227159.98201952,0
+IBOC.US,D,20180201,000000,35.9411,36.7681,35.6391,36.7247,151423.09927217,0
+IBOC.US,D,20180202,000000,36.4207,36.7681,35.9411,35.9875,190652.94204496,0
+IBOC.US,D,20180205,000000,35.5957,36.1819,33.9023,33.9891,247186.31313277,0
+IBOC.US,D,20180206,000000,33.4246,34.7273,33.1217,34.2506,390085.32712818,0
+IBOC.US,D,20180207,000000,34.076,34.6839,34.076,34.445,159154.76482872,0
+IBOC.US,D,20180208,000000,34.6404,34.6404,33.2509,33.2934,331993.46303565,0
+IBOC.US,D,20180209,000000,33.8144,34.0315,32.8167,33.774,300649.31113588,0
+IBOC.US,D,20180212,000000,33.8588,34.1204,33.2934,33.8144,176752.15723437,0
+IBOC.US,D,20180213,000000,33.5973,33.9023,33.3822,33.8144,141408.41372887,0
+IBOC.US,D,20180214,000000,33.5115,34.6404,33.5115,34.5102,284093.61626524,0
+IBOC.US,D,20180215,000000,34.901,35.2483,34.8131,35.2039,349092.2998117,0
+IBOC.US,D,20180216,000000,35.0737,35.6608,35.0529,35.422,175138.94470933,0
+IBOC.US,D,20180220,000000,35.2483,35.5957,34.901,35.0312,235864.43904846,0
+IBOC.US,D,20180221,000000,35.0312,35.9875,34.1628,35.5089,176724.79747421,0
+IBOC.US,D,20180222,000000,35.5957,35.5957,34.6404,34.7697,112692.82545343,0
+IBOC.US,D,20180223,000000,34.9878,35.3342,34.2269,35.2918,130838.42638675,0
+IBOC.US,D,20180226,000000,35.3342,35.3342,34.4214,35.2483,143698.52698677,0
+IBOC.US,D,20180227,000000,35.2918,35.6816,34.5526,34.597,155560.50300316,0
+IBOC.US,D,20180228,000000,34.8131,34.8793,33.5115,33.5549,220098.12392468,0
+IBOC.US,D,20180301,000000,33.5115,33.9447,33.2934,33.7276,214381.96069998,0
+IBOC.US,D,20180302,000000,33.4671,34.5319,33.2065,34.4214,176337.70753416,0
+IBOC.US,D,20180305,000000,34.1628,35.0737,33.774,34.9878,198923.69620912,0
+IBOC.US,D,20180306,000000,35.0737,35.5957,34.6621,35.3786,220023.13791535,0
+IBOC.US,D,20180307,000000,34.9878,35.9411,34.7273,35.727,231141.33378514,0
+IBOC.US,D,20180308,000000,35.8987,35.8987,35.0737,35.5513,139325.01865885,0
+IBOC.US,D,20180309,000000,35.8118,36.2895,35.5957,36.247,218589.28381804,0
+IBOC.US,D,20180312,000000,36.1592,36.551,34.7273,36.4207,164867.88808008,0
+IBOC.US,D,20180313,000000,36.5934,36.5934,35.9875,36.1592,169486.620925,0
+IBOC.US,D,20180314,000000,36.3773,36.3773,35.4645,35.7694,318348.03598656,0
+IBOC.US,D,20180315,000000,35.7694,36.1592,35.5513,36.0733,187412.33045258,0
+IBOC.US,D,20180316,000000,36.0733,36.551,35.8987,35.9875,654806.20655068,0
+IBOC.US,D,20180319,000000,35.9411,36.0733,35.3786,36.0733,187360.65090561,0
+IBOC.US,D,20180320,000000,36.1592,36.2036,35.6816,35.8562,150616.49300965,0
+IBOC.US,D,20180321,000000,35.9411,36.3773,35.6391,36.0072,142750.0553012,0
+IBOC.US,D,20180322,000000,35.6391,35.8118,34.901,34.901,296978.03665208,0
+IBOC.US,D,20180323,000000,34.9878,34.9878,33.3368,33.3368,295122.6395834,0
+IBOC.US,D,20180326,000000,33.8588,34.4214,33.3368,34.3365,455967.62959539,0
+IBOC.US,D,20180327,000000,34.5102,34.6404,33.2934,33.5115,234226.90673661,0
+IBOC.US,D,20180328,000000,33.5973,34.2052,33.3368,34.0315,218678.45636967,0
+IBOC.US,D,20180329,000000,34.2773,34.4964,33.8401,34.0592,249717.59760987,0
+IBOC.US,D,20180402,000000,34.0148,35.0223,33.095,33.5332,250923.45370585,0
+IBOC.US,D,20180403,000000,33.6644,34.2773,33.5786,34.147,279657.28182139,0
+IBOC.US,D,20180404,000000,33.7098,34.6266,33.7098,34.4539,172437.42172457,0
+IBOC.US,D,20180405,000000,34.6266,34.9789,32.0894,34.8477,110884.04130947,0
+IBOC.US,D,20180406,000000,34.5852,34.8033,33.7523,34.1026,212399.89807499,0
+IBOC.US,D,20180409,000000,34.3237,34.8477,33.9723,33.9921,141301.00133713,0
+IBOC.US,D,20180410,000000,34.4964,34.8921,34.1914,34.7589,149347.81079775,0
+IBOC.US,D,20180411,000000,34.4964,34.671,34.2339,34.4095,110616.52365456,0
+IBOC.US,D,20180412,000000,34.671,35.3283,34.4658,35.1092,111603.50166925,0
+IBOC.US,D,20180413,000000,35.3717,35.3717,34.4964,34.671,94746.84943685,0
+IBOC.US,D,20180416,000000,34.9789,35.197,34.671,35.1092,174825.82745416,0
+IBOC.US,D,20180417,000000,35.2848,35.2848,34.4964,34.7589,100038.42971684,0
+IBOC.US,D,20180418,000000,34.8921,35.0658,34.4539,34.4539,173293.68088516,0
+IBOC.US,D,20180419,000000,34.4095,35.0924,34.4095,34.9789,202307.18654901,0
+IBOC.US,D,20180420,000000,34.8477,35.3717,34.8033,35.2848,107259.37975039,0
+IBOC.US,D,20180423,000000,35.3717,35.724,35.3717,35.6362,102716.64623925,0
+IBOC.US,D,20180424,000000,35.8099,36.3803,35.5483,35.9411,203068.19321126,0
+IBOC.US,D,20180425,000000,35.8543,36.1168,34.7362,35.7664,134491.46103044,0
+IBOC.US,D,20180426,000000,35.8543,35.9865,35.5029,35.6786,80747.772154574,0
+IBOC.US,D,20180427,000000,35.8099,36.0733,35.3717,35.6362,173318.00067197,0
+IBOC.US,D,20180430,000000,35.6786,35.7664,34.8477,34.8477,182759.14457634,0
+IBOC.US,D,20180501,000000,34.8033,35.2414,34.4095,35.1546,135744.94337558,0
+IBOC.US,D,20180502,000000,35.0223,35.5927,34.8033,35.1092,187934.19254454,0
+IBOC.US,D,20180503,000000,34.9335,35.2848,34.4964,34.8477,152486.07662064,0
+IBOC.US,D,20180504,000000,34.6266,35.724,34.4964,35.5029,103998.501669,0
+IBOC.US,D,20180507,000000,35.5029,35.8977,35.3283,35.5483,103975.19520664,0
+IBOC.US,D,20180508,000000,35.6362,36.2253,35.6362,36.2253,129781.52898498,0
+IBOC.US,D,20180509,000000,36.4661,36.773,36.1168,36.7296,160442.70020518,0
+IBOC.US,D,20180510,000000,36.773,37.0355,33.8401,36.8599,173679.75750076,0
+IBOC.US,D,20180511,000000,36.8164,37.1668,36.6408,36.9911,167810.58228404,0
+IBOC.US,D,20180514,000000,36.9911,37.1668,36.6408,36.8164,240358.53298598,0
+IBOC.US,D,20180515,000000,36.773,37.3868,36.773,37.0789,273117.28581851,0
+IBOC.US,D,20180516,000000,37.1668,37.7806,37.1668,37.6493,306245.90207544,0
+IBOC.US,D,20180517,000000,37.6493,37.823,37.3217,37.7806,243329.60027455,0
+IBOC.US,D,20180518,000000,37.9563,37.9563,37.4727,37.4727,204059.22452375,0
+IBOC.US,D,20180521,000000,37.7352,38.3046,37.7352,38.2178,341484.2598381,0
+IBOC.US,D,20180522,000000,38.3046,38.874,38.3046,38.4586,238405.85677006,0
+IBOC.US,D,20180523,000000,38.4359,38.5671,37.823,38.0421,111018.81346137,0
+IBOC.US,D,20180524,000000,37.8674,37.9563,37.298,37.823,133904.74617366,0
+IBOC.US,D,20180525,000000,37.5605,37.823,37.4451,37.7352,209069.10060653,0
+IBOC.US,D,20180529,000000,37.4727,37.6039,36.7296,37.2112,181616.11459629,0
+IBOC.US,D,20180530,000000,37.5605,38.5247,37.5605,38.4359,430631.47836204,0
+IBOC.US,D,20180531,000000,38.3934,38.6125,37.823,37.823,240980.71419852,0
+IBOC.US,D,20180601,000000,38.3046,38.7428,38.0865,38.2612,235032.49967468,0
+IBOC.US,D,20180604,000000,38.5247,38.6984,38.1724,38.6559,160218.75550164,0
+IBOC.US,D,20180605,000000,38.5671,38.6559,38.2178,38.5247,168757.02732072,0
+IBOC.US,D,20180606,000000,38.6125,39.3122,38.6125,39.0053,294825.73551943,0
+IBOC.US,D,20180607,000000,39.1375,39.2253,38.6125,38.874,204145.35710203,0
+IBOC.US,D,20180608,000000,38.6984,39.0497,38.5247,38.8306,187679.84810748,0
+IBOC.US,D,20180611,000000,38.8306,39.0497,38.2612,38.3934,154439.76616101,0
+IBOC.US,D,20180612,000000,38.5671,38.5671,37.823,38.0421,134664.73951146,0
+IBOC.US,D,20180613,000000,37.9987,38.3934,37.6039,37.9987,210242.53032009,0
+IBOC.US,D,20180614,000000,38.2178,38.2612,37.5171,38.0865,184562.86209805,0
+IBOC.US,D,20180615,000000,38.0865,38.349,37.5605,38.1724,456035.52233357,0
+IBOC.US,D,20180618,000000,38.0865,38.5247,37.823,38.3934,141976.88874554,0
+IBOC.US,D,20180619,000000,38.0865,39.0053,37.9987,38.7428,252366.42772322,0
+IBOC.US,D,20180620,000000,39.0053,39.1809,38.7428,39.1375,142827.06795943,0
+IBOC.US,D,20180621,000000,39.0921,39.399,37.9563,38.9184,146539.8887457,0
+IBOC.US,D,20180622,000000,39.0053,39.399,38.1724,38.7428,674318.78216758,0
+IBOC.US,D,20180625,000000,38.6559,38.9619,38.1724,38.6125,228880.6069363,0
+IBOC.US,D,20180626,000000,38.5247,38.7428,38.2612,38.5247,350030.63825277,0
+IBOC.US,D,20180627,000000,38.3934,38.6125,37.6918,37.7352,137521.30113714,0
+IBOC.US,D,20180628,000000,37.7352,38.1724,36.5964,37.9109,159222.6575669,0
+IBOC.US,D,20180629,000000,38.1309,38.3046,37.4283,37.4727,180666.62958627,0
+IBOC.US,D,20180702,000000,37.1668,38.2612,37.1668,37.9109,147825.79747325,0
+IBOC.US,D,20180703,000000,37.9563,38.1309,37.6493,37.7806,88183.54697161,0
+IBOC.US,D,20180705,000000,37.9563,38.1724,37.6918,38.1724,96292.16922371,0
+IBOC.US,D,20180706,000000,38.1309,38.7428,37.8674,38.3046,109219.14923746,0
+IBOC.US,D,20180709,000000,38.4359,39.0921,38.4359,39.0053,102426.83544643,0
+IBOC.US,D,20180710,000000,39.0921,39.2253,38.3934,38.7428,159416.20253693,0
+IBOC.US,D,20180711,000000,38.6125,38.874,38.1309,38.3934,111140.41239542,0
+IBOC.US,D,20180712,000000,38.4803,38.4803,37.5605,38.1724,194721.43971331,0
+IBOC.US,D,20180713,000000,38.1724,38.3934,37.823,37.9109,91339.039310155,0
+IBOC.US,D,20180716,000000,37.9987,38.4359,37.9987,38.3934,102060.01199539,0
+IBOC.US,D,20180717,000000,38.3934,38.7645,38.3046,38.3707,102377.18254836,0
+IBOC.US,D,20180718,000000,38.3046,38.9619,37.6918,38.9184,198711.91139899,0
+IBOC.US,D,20180719,000000,38.7882,39.2253,38.7428,39.0497,201241.16922719,0
+IBOC.US,D,20180720,000000,39.0053,39.3122,39.0053,39.2253,262588.84477885,0
+IBOC.US,D,20180723,000000,39.1375,39.8816,39.1375,39.6201,199983.63358424,0
+IBOC.US,D,20180724,000000,39.8372,39.8372,39.1375,39.399,198447.43371744,0
+IBOC.US,D,20180725,000000,39.399,39.4425,38.7882,39.0053,135997.26116373,0
+IBOC.US,D,20180726,000000,39.1375,39.6625,38.3974,39.2688,166012.94470903,0
+IBOC.US,D,20180727,000000,39.4878,39.6201,38.7882,39.0497,183603.24384353,0
+IBOC.US,D,20180730,000000,39.0053,39.3576,38.3046,38.874,261483.30780347,0
+IBOC.US,D,20180731,000000,39.0921,39.0921,38.4803,38.9184,281433.63958294,0
+IBOC.US,D,20180801,000000,38.9184,39.5737,38.874,39.5313,217562.78614978,0
+IBOC.US,D,20180802,000000,39.2688,40.1885,39.2253,40.0563,182237.28248439,0
+IBOC.US,D,20180803,000000,39.9704,40.2744,39.2253,39.5737,148812.77548794,0
+IBOC.US,D,20180806,000000,39.4425,39.6625,39.2253,39.4878,120721.39507395,0
+IBOC.US,D,20180807,000000,39.5737,40.1431,39.5737,39.6201,132370.57295575,0
+IBOC.US,D,20180808,000000,39.6625,40.1431,39.2688,40.0138,160576.45903264,0
+IBOC.US,D,20180809,000000,40.0563,40.1885,39.7059,39.924,115123.79080994,0
+IBOC.US,D,20180810,000000,39.7059,40.1431,39.4425,39.924,84960.161894887,0
+IBOC.US,D,20180813,000000,39.8372,40.1431,39.63,39.7059,142789.57495476,0
+IBOC.US,D,20180814,000000,39.7938,40.7145,39.7938,40.4944,244208.15257305,0
+IBOC.US,D,20180815,000000,40.3188,40.5813,39.8372,40.0563,184015.66689484,0
+IBOC.US,D,20180816,000000,40.1885,40.8339,40.1017,40.451,221049.63558361,0
+IBOC.US,D,20180817,000000,40.3188,40.8004,40.1885,40.6257,315294.88941751,0
+IBOC.US,D,20180820,000000,40.5813,40.8004,40.1885,40.6257,130440.18987774,0
+IBOC.US,D,20180821,000000,40.6257,41.4576,40.5379,41.1951,152271.25183716,0
+IBOC.US,D,20180822,000000,41.3254,41.4359,40.976,41.1951,137882.04464148,0
+IBOC.US,D,20180823,000000,41.1517,41.2829,40.6681,40.8458,93649.419057067,0
+IBOC.US,D,20180824,000000,40.8892,41.1073,40.7579,40.8004,127871.41239598,0
+IBOC.US,D,20180827,000000,40.9326,41.129,39.9704,40.6257,117964.13924442,0
+IBOC.US,D,20180828,000000,40.7579,40.8892,40.3188,40.6681,189855.45570249,0
+IBOC.US,D,20180829,000000,40.7145,41.0204,40.451,40.9326,208860.35576975,0
+IBOC.US,D,20180830,000000,40.8458,41.3708,40.6257,41.1517,174572.49634156,0
+IBOC.US,D,20180831,000000,40.976,41.1517,40.7579,41.0204,290126.95004292,0
+IBOC.US,D,20180904,000000,41.0629,41.5671,40.8892,40.976,343779.43971825,0
+IBOC.US,D,20180905,000000,40.9326,41.1073,40.7145,41.1073,393034.10127885,0
+IBOC.US,D,20180906,000000,41.1517,41.6333,40.827,41.5889,202293.0000067,0
+IBOC.US,D,20180907,000000,41.6333,41.7635,41.3708,41.6333,129341.74617351,0
+IBOC.US,D,20180910,000000,41.806,41.9836,41.502,41.5889,146245.01133063,0
+IBOC.US,D,20180911,000000,41.4576,41.9836,41.4576,41.7211,147726.49167711,0
+IBOC.US,D,20180912,000000,41.6757,41.6757,40.976,41.1517,181155.05197136,0
+IBOC.US,D,20180913,000000,41.3708,41.3708,40.7579,41.1073,182127.84344374,0
+IBOC.US,D,20180914,000000,40.9326,41.806,40.9326,41.5889,211009.61692904,0
+IBOC.US,D,20180917,000000,41.5444,41.5889,40.9326,40.9326,136738.00133698,0
+IBOC.US,D,20180918,000000,41.0204,41.0204,40.8004,40.8458,108950.61825811,0
+IBOC.US,D,20180919,000000,40.7579,41.4132,40.0346,41.1517,135887.82212309,0
+IBOC.US,D,20180920,000000,41.3254,41.8523,40.8458,41.7635,192248.92805434,0
+IBOC.US,D,20180921,000000,41.6333,41.8938,41.0629,41.1517,697739.75018968,0
+IBOC.US,D,20180924,000000,41.1073,41.1073,40.2744,40.4944,176796.74351019,0
+IBOC.US,D,20180925,000000,40.6257,40.7579,40.4944,40.5813,98890.333114536,0
+IBOC.US,D,20180926,000000,40.6681,40.6681,39.3122,39.3576,254727.47369265,0
+IBOC.US,D,20180927,000000,39.4878,39.8165,39.0497,39.1809,138581.23851225,0
+IBOC.US,D,20180928,000000,39.1375,39.4878,39.0053,39.399,267670.66689761,0
+IBOC.US,D,20181001,000000,39.6102,40.153,38.4892,38.6372,215204.7801537,0
+IBOC.US,D,20181002,000000,38.577,38.9846,38.1309,38.2957,159271.29714052,0
+IBOC.US,D,20181003,000000,38.4112,38.9707,37.9898,38.8918,1009002.621619,0
+IBOC.US,D,20181004,000000,38.8839,39.4573,38.8306,39.0398,277142.2105355,0
+IBOC.US,D,20181005,000000,39.1375,39.3142,38.4576,38.6786,182374.08128519,0
+IBOC.US,D,20181008,000000,38.6697,38.6697,35.6559,38.2188,1092527.9160922,0
+IBOC.US,D,20181009,000000,38.0865,38.723,37.8112,38.4842,521966.46437439,0
+IBOC.US,D,20181010,000000,38.3688,38.9964,37.7243,37.7954,907094.60829122,0
+IBOC.US,D,20181011,000000,37.6878,37.7766,36.5125,36.5391,289418.6362521,0
+IBOC.US,D,20181012,000000,37.0701,37.0701,34.9582,35.7793,527110.09928462,0
+IBOC.US,D,20181015,000000,35.7181,36.2747,35.6293,36.0171,171843.61359663,0
+IBOC.US,D,20181016,000000,36.1779,37.4056,35.4694,36.4424,422004.03399133,0
+IBOC.US,D,20181017,000000,36.3358,36.9062,35.8937,36.6447,228762.0479756,0
+IBOC.US,D,20181018,000000,36.5303,36.7691,35.6816,35.8414,493563.99335413,0
+IBOC.US,D,20181019,000000,35.6638,36.2036,35.2937,35.3362,243456.26583085,0
+IBOC.US,D,20181022,000000,35.4171,35.4171,34.2151,34.4253,394198.41107236,0
+IBOC.US,D,20181023,000000,33.9773,34.7628,33.8608,34.2319,317542.4430485,0
+IBOC.US,D,20181024,000000,34.1194,34.3167,32.6855,32.7131,458481.68755683,0
+IBOC.US,D,20181025,000000,32.9154,33.9862,32.8888,33.7207,275743.82279395,0
+IBOC.US,D,20181026,000000,33.323,33.844,32.8611,33.4809,225651.14191287,0
+IBOC.US,D,20181029,000000,33.8608,34.6582,33.6931,34.1529,275603.98401979,0
+IBOC.US,D,20181030,000000,34.2319,34.4875,33.8697,34.3829,208770.16989366,0
+IBOC.US,D,20181031,000000,34.7283,34.9217,34.1618,34.2052,247586.57629068,0
+IBOC.US,D,20181101,000000,34.3552,34.9395,34.2151,34.6483,222936.44571025,0
+IBOC.US,D,20181102,000000,34.8427,35.2039,34.6296,34.9651,303188.70220858,0
+IBOC.US,D,20181105,000000,34.975,35.3904,34.6296,35.2404,414714.17789515,0
+IBOC.US,D,20181106,000000,35.1526,35.8128,35.046,35.5858,192801.18987981,0
+IBOC.US,D,20181107,000000,35.647,36.0714,35.0598,35.8849,224901.28181958,0
+IBOC.US,D,20181108,000000,35.8128,36.4858,35.8128,36.3358,256151.19454546,0
+IBOC.US,D,20181109,000000,36.2204,36.5214,35.5404,35.7437,127153.97868509,0
+IBOC.US,D,20181112,000000,35.7516,35.7516,35.0904,35.1329,135912.1419099,0
+IBOC.US,D,20181113,000000,35.3105,35.8849,35.0717,35.0993,149397.46369582,0
+IBOC.US,D,20181114,000000,35.3993,35.4536,33.8085,34.2506,175868.53831362,0
+IBOC.US,D,20181115,000000,34.0572,35.125,34.0572,35.0993,162076.17921923,0
+IBOC.US,D,20181116,000000,34.825,35.2227,34.825,35.0095,188578.66689499,0
+IBOC.US,D,20181119,000000,35.0006,35.2483,34.4707,34.6829,132056.44237613,0
+IBOC.US,D,20181120,000000,34.4707,34.6394,33.7276,33.8608,154011.12991849,0
+IBOC.US,D,20181121,000000,33.8697,34.445,33.6753,33.7552,151019.79614091,0
+IBOC.US,D,20181123,000000,33.4996,34.1618,33.471,33.8786,74701.265159038,0
+IBOC.US,D,20181126,000000,34.1707,34.6483,33.8608,33.8973,226323.98934794,0
+IBOC.US,D,20181127,000000,33.8085,34.1342,33.2342,33.401,165287.40440255,0
+IBOC.US,D,20181128,000000,33.4098,34.0207,32.8463,33.9674,315852.21786523,0
+IBOC.US,D,20181129,000000,33.7365,34.2931,33.5796,33.7118,172568.14057867,0
+IBOC.US,D,20181130,000000,33.6408,34.1529,33.5085,33.9309,282892.82679152,0
+IBOC.US,D,20181203,000000,34.3552,34.3927,33.2598,33.7207,195629.37842087,0
+IBOC.US,D,20181204,000000,33.6408,33.7365,31.6601,31.7746,399148.50101256,0
+IBOC.US,D,20181206,000000,31.3513,31.7302,30.8026,31.4667,373310.75417626,0
+IBOC.US,D,20181207,000000,31.448,31.9789,31.0552,31.298,272763.63558532,0
+IBOC.US,D,20181210,000000,31.3059,31.6907,30.5914,30.9536,307083.92139592,0
+IBOC.US,D,20181211,000000,31.369,31.5713,30.8381,30.9891,236725.7648313,0
+IBOC.US,D,20181212,000000,31.2447,31.749,31.0157,31.3059,439757.47836234,0
+IBOC.US,D,20181213,000000,31.3414,31.7391,30.8213,30.8736,248963.68421878,0
+IBOC.US,D,20181214,000000,30.6427,31.2003,30.5825,30.7147,192623.85810099,0
+IBOC.US,D,20181217,000000,30.6881,31.2713,30.5115,30.5993,411549.56563656,0
+IBOC.US,D,20181218,000000,30.7601,31.148,30.3358,30.396,296437.93472002,0
+IBOC.US,D,20181219,000000,30.396,30.7059,29.1595,29.3361,320825.61426779,0
+IBOC.US,D,20181220,000000,29.1674,29.8661,29.0706,29.6371,340034.19254958,0
+IBOC.US,D,20181221,000000,29.7338,30.3072,29.0085,29.1496,789565.18523602,0
+IBOC.US,D,20181224,000000,29.0085,29.8917,28.7785,28.8062,217991.4223923,0
+IBOC.US,D,20181226,000000,28.9029,30.2914,28.8141,30.2026,311480.7361862,0
+IBOC.US,D,20181227,000000,29.7516,30.3072,28.9917,29.947,251896.24517823,0
+IBOC.US,D,20181228,000000,29.947,31.6463,29.716,30.1493,198431.22052623,0
+IBOC.US,D,20181231,000000,30.2825,30.6397,29.716,30.4049,247294.73884897,0
+IBOC.US,D,20190102,000000,30.0605,30.7927,30.0605,30.4937,308010.09994358,0
+IBOC.US,D,20190103,000000,30.4049,30.847,29.7516,30.017,534659.3664401,0
+IBOC.US,D,20190104,000000,30.2736,31.1292,30.2549,30.8381,223448.1745577,0
+IBOC.US,D,20190107,000000,30.6881,31.0157,30.5381,30.6358,186083.8620981,0
+IBOC.US,D,20190108,000000,30.8825,31.0503,30.4147,31.0404,160236.99534175,0
+IBOC.US,D,20190109,000000,31.0779,31.2092,30.7503,30.9348,131494.04730616,0
+IBOC.US,D,20190110,000000,30.8302,30.9891,30.4759,30.9092,128376.04797228,0
+IBOC.US,D,20190111,000000,30.7315,30.9891,30.6358,30.6605,109603.19920416,0
+IBOC.US,D,20190114,000000,30.4937,31.0256,30.4197,30.8825,198461.62025974,0
+IBOC.US,D,20190115,000000,30.8213,31.2092,30.5825,31.1825,115098.45769868,0
+IBOC.US,D,20190116,000000,31.3513,31.97,31.073,31.8555,148804.66889234,0
+IBOC.US,D,20190117,000000,31.6868,32.1269,31.6384,32.0657,214366.76083322,0
+IBOC.US,D,20190118,000000,32.0944,32.4299,31.9315,32.1644,110798.92205564,0
+IBOC.US,D,20190122,000000,31.9878,32.2937,31.4223,31.5269,148752.98934537,0
+IBOC.US,D,20190123,000000,31.6167,31.8111,30.4157,31.7134,255993.1159312,0
+IBOC.US,D,20190124,000000,31.6345,31.8467,31.1075,31.4578,84576.111928186,0
+IBOC.US,D,20190125,000000,31.6246,31.9434,31.4746,31.7223,180597.72352364,0
+IBOC.US,D,20190128,000000,31.5713,31.9789,31.369,31.8467,176004.32378998,0
+IBOC.US,D,20190129,000000,31.819,32.1565,31.669,31.669,157408.80680069,0
+IBOC.US,D,20190130,000000,31.8013,31.97,31.3858,31.6868,196068.1479079,0
+IBOC.US,D,20190131,000000,31.5713,31.8279,30.8381,31.3513,224806.02932124,0
+IBOC.US,D,20190201,000000,31.4667,31.9335,31.3819,31.9157,217207.10926769,0
+IBOC.US,D,20190204,000000,31.8812,32.3588,31.819,32.3312,125631.96536059,0
+IBOC.US,D,20190205,000000,32.3312,32.7477,32.2266,32.6509,190566.80946667,0
+IBOC.US,D,20190206,000000,32.6509,32.8177,32.5177,32.7931,118021.89873809,0
+IBOC.US,D,20190207,000000,32.949,33.6575,32.5345,32.6332,244792.84078093,0
+IBOC.US,D,20190208,000000,32.4723,32.7931,32.35,32.6144,187545.07595558,0
+IBOC.US,D,20190211,000000,32.722,33.0121,32.3588,33.0032,235003.11326562,0
+IBOC.US,D,20190212,000000,33.2243,33.8164,33.2243,33.7898,206094.9933446,0
+IBOC.US,D,20190213,000000,33.7987,34.3552,33.7987,34.1973,287015.03065575,0
+IBOC.US,D,20190214,000000,33.844,34.4253,33.6131,34.0809,320450.68422114,0
+IBOC.US,D,20190215,000000,34.3227,34.9128,34.223,34.895,1055658.1059644,0
+IBOC.US,D,20190219,000000,34.9039,35.3026,34.5773,35.1427,227601.79147989,0
+IBOC.US,D,20190220,000000,35.1773,35.6381,34.9483,35.6105,409212.83945393,0
+IBOC.US,D,20190221,000000,35.6204,35.6204,35.1427,35.4694,235506.73551746,0
+IBOC.US,D,20190222,000000,35.497,35.6638,35.3727,35.6105,462982.87476551,0
+IBOC.US,D,20190225,000000,35.8049,35.9924,35.5572,35.7516,199796.16856092,0
+IBOC.US,D,20190226,000000,35.6204,35.9115,35.196,35.3727,211506.14590974,0
+IBOC.US,D,20190227,000000,35.3549,35.7082,35.3549,35.6559,117471.66356152,0
+IBOC.US,D,20190228,000000,35.797,36.1681,35.5365,36.0793,301764.98135577,0
+IBOC.US,D,20190301,000000,36.2747,36.6003,35.7516,36.2835,134713.37908508,0
+IBOC.US,D,20190304,000000,36.247,36.5835,36.027,36.3437,233469.95337216,0
+IBOC.US,D,20190305,000000,36.3625,36.4957,35.9648,36.3724,210652.9267225,0
+IBOC.US,D,20190306,000000,36.3191,36.4069,35.5858,35.6559,552962.03266323,0
+IBOC.US,D,20190307,000000,35.6016,35.6016,34.8427,35.0194,234174.21386519,0
+IBOC.US,D,20190308,000000,34.8072,35.2227,34.8072,35.0095,172505.31446274,0
+IBOC.US,D,20190311,000000,35.1329,35.5227,34.7579,35.3362,208294.92072642,0
+IBOC.US,D,20190312,000000,35.2039,35.4171,34.7904,35.3026,220816.57096002,0
+IBOC.US,D,20190313,000000,35.4339,35.6993,35.1605,35.4783,241438.73685011,0
+IBOC.US,D,20190314,000000,35.497,35.9115,35.2039,35.7891,213150.77149274,0
+IBOC.US,D,20190315,000000,35.8128,36.2391,35.5029,35.6016,948476.75219665,0
+IBOC.US,D,20190318,000000,35.6105,36.397,35.6105,36.3003,216601.14124635,0
+IBOC.US,D,20190319,000000,36.5303,36.5303,35.3549,35.426,245254.91673031,0
+IBOC.US,D,20190320,000000,35.4171,35.5138,34.5773,34.5871,248872.48501824,0
+IBOC.US,D,20190321,000000,34.5329,35.0806,34.1894,34.374,304604.31646579,0
+IBOC.US,D,20190322,000000,34.1894,34.1894,32.5098,32.6509,277882.95070874,0
+IBOC.US,D,20190325,000000,32.6944,33.2944,32.4634,32.8365,156088.44504181,0
+IBOC.US,D,20190326,000000,33.0486,33.4996,32.9588,33.4809,183010.44904004,0
+IBOC.US,D,20190327,000000,33.3477,33.6329,32.8542,33.3388,165199.24517536,0
+IBOC.US,D,20190328,000000,33.3388,33.8529,33.2431,33.844,174527.91006574,0
+IBOC.US,D,20190329,000000,34.3,34.6661,33.7809,34.0592,299792.03865084,0
+IBOC.US,D,20190401,000000,34.3,35.0983,34.3,35.0618,175051.7988066,0
+IBOC.US,D,20190402,000000,35.0263,35.0786,34.6316,34.6404,182557.49301071,0
+IBOC.US,D,20190403,000000,34.9543,35.4872,34.8704,35.0885,347773.96470173,0
+IBOC.US,D,20190404,000000,35.1605,35.8049,35.1151,35.501,304131.09394745,0
+IBOC.US,D,20190405,000000,35.5276,35.9855,35.3125,35.946,243652.85077423,0
+IBOC.US,D,20190408,000000,35.8681,36.2164,35.7161,36.0023,86599.720855634,0
+IBOC.US,D,20190409,000000,35.8316,35.8414,35.2325,35.3036,123808.99467432,0
+IBOC.US,D,20190410,000000,35.42,35.8937,35.1418,35.8849,96996.429716738,0
+IBOC.US,D,20190411,000000,36.0812,36.2964,35.9026,36.1444,108518.94204224,0
+IBOC.US,D,20190412,000000,36.4849,36.8618,36.0566,36.6112,114331.37108973,0
+IBOC.US,D,20190415,000000,36.6645,36.6645,36.0467,36.1365,116076.31579332,0
+IBOC.US,D,20190416,000000,36.3161,36.925,36.2036,36.8885,143934.63158372,0
+IBOC.US,D,20190417,000000,36.9694,37.0227,36.6457,36.9783,126818.56829201,0
+IBOC.US,D,20190418,000000,36.8263,37.0681,36.2352,36.3339,160577.47235709,0
+IBOC.US,D,20190422,000000,36.3161,36.3418,35.7161,35.9125,102195.79747174,0
+IBOC.US,D,20190423,000000,35.9312,36.9161,35.7418,36.6812,186701.99001285,0
+IBOC.US,D,20190424,000000,36.5934,36.996,36.396,36.7276,114286.78481391,0
+IBOC.US,D,20190425,000000,36.5756,36.7641,36.0378,36.5391,159242.92405591,0
+IBOC.US,D,20190426,000000,36.5756,37.0849,36.4316,37.0405,86992.89074239,0
+IBOC.US,D,20190429,000000,37.1944,37.7569,37.1845,37.3997,218865.921393,0
+IBOC.US,D,20190430,000000,37.525,37.525,37.0306,37.1391,159101.05863285,0
+IBOC.US,D,20190501,000000,37.0849,37.1441,36.1187,36.4592,209407.55097296,0
+IBOC.US,D,20190502,000000,36.5756,36.853,36.4138,36.5214,155103.49367603,0
+IBOC.US,D,20190503,000000,36.7187,37.4539,36.4592,37.3809,180146.79414321,0
+IBOC.US,D,20190506,000000,36.7898,37.5112,36.7641,37.3997,192579.27182517,0
+IBOC.US,D,20190507,000000,37.076,37.3632,36.5756,36.8085,189227.19454325,0
+IBOC.US,D,20190508,000000,36.8164,37.2112,36.5835,36.8263,159660.41372947,0
+IBOC.US,D,20190509,000000,36.6013,36.8618,36.325,36.5391,178399.82279072,0
+IBOC.US,D,20190510,000000,36.4592,36.8974,35.9026,36.8974,158928.79347629,0
+IBOC.US,D,20190513,000000,36.2885,36.5707,35.0263,35.2858,250285.0593021,0
+IBOC.US,D,20190514,000000,35.3934,36.3062,35.196,36.0812,161339.49234379,0
+IBOC.US,D,20190515,000000,35.7881,35.8592,35.0885,35.7595,145291.4730228,0
+IBOC.US,D,20190516,000000,35.9026,36.5036,35.8849,36.0901,135999.28781263,0
+IBOC.US,D,20190517,000000,35.7881,36.325,35.649,35.797,271825.29714425,0
+IBOC.US,D,20190520,000000,35.6618,36.6911,35.3668,36.5569,167420.45237064,0
+IBOC.US,D,20190521,000000,36.6812,36.9507,36.5934,36.853,110499.99134277,0
+IBOC.US,D,20190522,000000,36.701,36.7089,36.1444,36.1908,100006.00333443,0
+IBOC.US,D,20190523,000000,35.8316,35.8316,34.9355,35.2128,112983.6495707,0
+IBOC.US,D,20190524,000000,35.3934,35.6974,35.3934,35.6875,74975.876085096,0
+IBOC.US,D,20190528,000000,35.5622,36.1187,34.7746,34.8112,204465.56762836,0
+IBOC.US,D,20190529,000000,34.5072,34.748,34.1579,34.6404,171550.76283047,0
+IBOC.US,D,20190530,000000,34.6503,34.7381,33.5569,33.7888,135605.10460143,0
+IBOC.US,D,20190531,000000,33.244,33.3506,32.572,32.6519,264100.72485885,0
+IBOC.US,D,20190603,000000,32.6697,32.9125,32.0263,32.42,408006.98335796,0
+IBOC.US,D,20190604,000000,32.796,34.1845,32.6993,33.8885,303839.25650574,0
+IBOC.US,D,20190605,000000,33.701,33.9112,33.1533,33.394,158961.2198587,0
+IBOC.US,D,20190606,000000,33.2352,33.5253,32.4042,32.8039,179662.42505592,0
+IBOC.US,D,20190607,000000,32.7506,32.8414,32.5098,32.5631,123864.72751909,0
+IBOC.US,D,20190610,000000,32.6519,33.4858,32.6519,33.1266,167345.46636131,0
+IBOC.US,D,20190611,000000,33.3062,33.773,33.1631,33.3871,148729.68288301,0
+IBOC.US,D,20190612,000000,33.325,33.6546,33.244,33.3694,183303.29980621,0
+IBOC.US,D,20190613,000000,33.3506,33.8885,33.2253,33.548,129243.45370182,0
+IBOC.US,D,20190614,000000,33.476,33.7266,33.0289,33.2697,110358.12591971,0
+IBOC.US,D,20190617,000000,33.2352,33.3368,32.8217,32.8947,267369.70953584,0
+IBOC.US,D,20190618,000000,32.9657,33.9556,32.8947,33.6467,188305.06929338,0
+IBOC.US,D,20190619,000000,33.7098,34.2102,33.3161,33.5036,202416.62558965,0
+IBOC.US,D,20190620,000000,33.8263,33.8263,33.0822,33.5756,116335.72685262,0
+IBOC.US,D,20190621,000000,33.325,33.7542,32.9302,33.0289,464364.0359914,0
+IBOC.US,D,20190624,000000,32.9026,33.325,32.3667,32.3924,216864.60560346,0
+IBOC.US,D,20190625,000000,32.3569,32.8592,32.1319,32.5631,192360.39374388,0
+IBOC.US,D,20190626,000000,32.7151,33.0506,32.5809,32.7417,122393.38041711,0
+IBOC.US,D,20190627,000000,32.8039,33.3871,32.8039,33.3871,152525.59627421,0
+IBOC.US,D,20190628,000000,33.5855,34.3,33.4404,33.773,612252.65958058,0
+IBOC.US,D,20190701,000000,34.1579,34.3,33.5125,33.6546,187345.45103885,0
+IBOC.US,D,20190702,000000,33.62,33.7809,33.0378,33.4404,130996.50500101,0
+IBOC.US,D,20190703,000000,33.5036,33.7345,33.4217,33.5756,57359.230514892,0
+IBOC.US,D,20190705,000000,33.6733,34.0138,33.3161,33.8885,110546.60426749,0
+IBOC.US,D,20190708,000000,33.6733,33.7187,33.3062,33.4039,159030.12592133,0
+IBOC.US,D,20190709,000000,33.2065,33.6733,33.2065,33.6546,132693.82345543,0
+IBOC.US,D,20190710,000000,33.7345,33.8213,33.2608,33.3694,97258.880749392,0
+IBOC.US,D,20190711,000000,33.3871,33.6635,33.0911,33.548,110950.9207232,0
+IBOC.US,D,20190712,000000,33.6467,34.1283,33.4236,33.9694,125625.88541389,0
+IBOC.US,D,20190715,000000,33.9506,33.9506,32.9756,33.0644,131286.31579382,0
+IBOC.US,D,20190716,000000,33.0911,33.3013,32.8671,32.9559,123887.020657,0
+IBOC.US,D,20190717,000000,32.796,32.8759,32.3115,32.3569,205610.62425731,0
+IBOC.US,D,20190718,000000,32.4289,32.9894,32.3332,32.7151,110681.37641939,0
+IBOC.US,D,20190719,000000,32.6164,33.0378,32.6164,32.7329,134032.42505441,0
+IBOC.US,D,20190722,000000,32.6884,32.6884,32.2128,32.2759,151781.81612761,0
+IBOC.US,D,20190723,000000,32.3292,32.8315,32.2858,32.8039,119835.7495043,0
+IBOC.US,D,20190724,000000,32.6697,33.8608,32.6697,33.7977,223323.5356503,0
+IBOC.US,D,20190725,000000,33.9062,33.9417,33.024,33.1365,218990.56030039,0
+IBOC.US,D,20190726,000000,33.1819,34.0237,33.1444,33.9506,165657.26782694,0
+IBOC.US,D,20190729,000000,33.8983,34.0138,33.3408,33.476,154691.07062471,0
+IBOC.US,D,20190730,000000,33.1908,33.8796,33.1266,33.844,164081.54830657,0
+IBOC.US,D,20190731,000000,33.8263,34.1845,33.5292,33.701,301235.01266821,0
+IBOC.US,D,20190801,000000,33.6299,33.9477,31.9542,32.1151,303734.88408735,0
+IBOC.US,D,20190802,000000,31.819,32.1773,30.9151,31.6858,540041.13259618,0
+IBOC.US,D,20190805,000000,30.9782,31.0809,29.7595,30.2795,284885.02266101,0
+IBOC.US,D,20190806,000000,30.467,30.6555,29.7328,30.3506,281288.73418654,0
+IBOC.US,D,20190807,000000,29.6164,29.9924,29.4269,29.867,311886.06596636,0
+IBOC.US,D,20190808,000000,30.2795,30.5746,30.0743,30.2243,402289.8068088,0
+IBOC.US,D,20190809,000000,30.1266,30.3249,29.5572,30.1621,323100.52765894,0
+IBOC.US,D,20190812,000000,29.8137,29.9746,29.1072,29.4634,316415.62625965,0
+IBOC.US,D,20190813,000000,29.4012,30.4493,29.1151,29.796,232819.399075,0
+IBOC.US,D,20190814,000000,29.0253,29.4634,28.8605,29.0697,494964.40774458,0
+IBOC.US,D,20190815,000000,29.2049,29.2049,28.6927,29.0973,396497.64425031,0
+IBOC.US,D,20190816,000000,29.3391,31.0315,29.3391,30.62,2879260.0933666,0
+IBOC.US,D,20190819,000000,31.3897,31.5151,30.8598,31.2467,401269.38908725,0
+IBOC.US,D,20190820,000000,31.067,31.2555,29.1713,31.0493,313839.75550674,0
+IBOC.US,D,20190821,000000,31.3897,31.596,31.148,31.4342,318398.70220908,0
+IBOC.US,D,20190822,000000,31.7124,31.897,31.2921,31.4973,225379.57096017,0
+IBOC.US,D,20190823,000000,31.2822,31.6858,30.548,30.7888,504365.01867094,0
+IBOC.US,D,20190826,000000,31.148,31.4874,30.7976,31.4529,282662.80214128,0
+IBOC.US,D,20190827,000000,31.7213,31.7213,30.9151,30.924,329585.8041415,0
+IBOC.US,D,20190828,000000,30.7888,31.5773,30.7888,31.1578,194817.7055361,0
+IBOC.US,D,20190829,000000,31.4085,31.9088,31.4085,31.7578,172997.79014564,0
+IBOC.US,D,20190830,000000,31.972,32.1694,31.5427,31.8723,148445.9520369,0
+IBOC.US,D,20190903,000000,31.4973,31.5871,30.9605,31.2644,206690.82812144,0
+IBOC.US,D,20190904,000000,31.4253,31.7736,31.3088,31.6759,252215.44238011,0
+IBOC.US,D,20190905,000000,32.2049,33.0743,31.9809,32.3924,226021.00533727,0
+IBOC.US,D,20190906,000000,32.4467,32.8039,32.1516,32.4388,198349.14124575,0
+IBOC.US,D,20190909,000000,32.6352,34.3197,32.4822,34.1135,318823.2851538,0
+IBOC.US,D,20190910,000000,34.3276,35.1151,34.2279,34.8635,316037.65623965,0
+IBOC.US,D,20190911,000000,34.9819,35.3934,34.148,34.9631,305709.85344118,0
+IBOC.US,D,20190912,000000,34.7658,35.1516,34.3987,34.9355,236457.23385194,0
+IBOC.US,D,20190913,000000,35.3934,35.6352,34.9592,35.3835,450810.8214673,0
+IBOC.US,D,20190916,000000,35.0263,35.8503,34.9631,35.6875,169417.71486238,0
+IBOC.US,D,20190917,000000,35.5089,35.6529,34.972,35.6253,209169.41972712,0
+IBOC.US,D,20190918,000000,35.5276,35.8217,35.3835,35.7329,303847.36310134,0
+IBOC.US,D,20190919,000000,35.726,36.2796,35.4378,35.4645,243656.90407203,0
+IBOC.US,D,20190920,000000,35.4378,35.946,35.3668,35.3756,844545.12994138,0
+IBOC.US,D,20190923,000000,35.1516,35.5819,35.0697,35.2039,220412.25450431,0
+IBOC.US,D,20190924,000000,35.2128,35.5089,34.4697,34.748,226968.46369839,0
+IBOC.US,D,20190925,000000,34.748,35.6974,34.748,35.4822,264084.51166764,0
+IBOC.US,D,20190926,000000,35.3569,35.5276,34.9543,35.0164,134426.60826561,0
+IBOC.US,D,20190927,000000,35.3806,35.7378,35.0895,35.2355,191742.26582914,0
+IBOC.US,D,20190930,000000,35.4349,35.4349,35.0539,35.0796,181428.64957297,0
+IBOC.US,D,20191001,000000,35.3075,35.5612,33.7819,34.0079,283842.31180154,0
+IBOC.US,D,20191002,000000,33.7444,34.1539,33.5352,33.8618,237320.58628368,0
+IBOC.US,D,20191003,000000,33.7542,34.0079,33.2184,33.9437,129308.30646664,0
+IBOC.US,D,20191004,000000,33.9003,34.1095,33.5539,34.0898,145907.57428865,0
+IBOC.US,D,20191007,000000,33.9733,34.4993,33.8717,34.226,109879.83677912,0
+IBOC.US,D,20191008,000000,33.6625,33.8362,33.4187,33.5352,161059.81479548,0
+IBOC.US,D,20191009,000000,33.8806,34.0996,33.5983,33.9269,187205.6122647,0
+IBOC.US,D,20191010,000000,34.4075,34.6256,34.1983,34.3809,208550.27848792,0
+IBOC.US,D,20191011,000000,35.0539,35.5345,34.9533,34.971,245625.79347916,0
+IBOC.US,D,20191014,000000,34.671,35.0164,34.6256,34.9266,115050.83144952,0
+IBOC.US,D,20191015,000000,35.1802,35.9421,35.126,35.5256,185540.72019269,0
+IBOC.US,D,20191016,000000,35.499,35.9352,35.3766,35.7023,294690.96336753,0
+IBOC.US,D,20191017,000000,35.8789,36.2707,35.6983,36.1701,227861.2025392,0
+IBOC.US,D,20191018,000000,35.9352,36.3516,35.7615,36.1898,193272.38574924,0
+IBOC.US,D,20191021,000000,36.7069,37.1964,36.5964,36.5964,204534.47369099,0
+IBOC.US,D,20191022,000000,36.2964,37.0523,36.1977,36.625,179937.03598198,0
+IBOC.US,D,20191023,000000,36.5964,36.9418,36.5885,36.8243,107814.68154921,0
+IBOC.US,D,20191024,000000,36.8243,36.8243,36.3161,36.6339,145645.12325599,0
+IBOC.US,D,20191025,000000,36.6062,37.1066,36.6062,36.8243,113166.04797177,0
+IBOC.US,D,20191028,000000,37.0326,37.4964,37.0326,37.3059,185863.97069237,0
+IBOC.US,D,20191029,000000,37.2151,37.9326,36.9033,37.6789,228112.5070029,0
+IBOC.US,D,20191030,000000,37.6789,37.7145,37.0701,37.5783,140264.37042437,0
+IBOC.US,D,20191031,000000,37.2783,37.3326,36.8243,37.2053,225122.18654976,0
+IBOC.US,D,20191101,000000,37.5062,37.823,37.3247,37.8141,174062.79414301,0
+IBOC.US,D,20191104,000000,38.1517,38.4872,37.9967,38.3964,197523.28181867,0
+IBOC.US,D,20191105,000000,38.6036,38.8592,38.2592,38.578,194767.03931358,0
+IBOC.US,D,20191106,000000,38.6678,38.7674,38.1684,38.3411,252293.46836279,0
+IBOC.US,D,20191107,000000,39.0398,39.5855,38.4961,38.5878,276552.45570537,0
+IBOC.US,D,20191108,000000,38.65,38.7043,38.2424,38.5464,221166.1678954,0
+IBOC.US,D,20191111,000000,38.2592,38.6036,38.2592,38.4961,211585.18521687,0
+IBOC.US,D,20191112,000000,38.6599,38.9234,38.3283,38.6954,148195.66089765,0
+IBOC.US,D,20191113,000000,38.2237,38.5049,38.0964,38.3599,195237.22185857,0
+IBOC.US,D,20191114,000000,38.204,38.723,38.0964,38.6135,178186.01133169,0
+IBOC.US,D,20191115,000000,38.8227,38.8681,38.4773,38.5494,117731.07462082,0
+IBOC.US,D,20191118,000000,38.2957,38.4921,38.0322,38.4319,94078.055299586,0
+IBOC.US,D,20191119,000000,38.6036,38.7773,38.4595,38.6036,157959.04197725,0
+IBOC.US,D,20191120,000000,38.4773,38.8128,38.1517,38.278,281654.54431313,0
+IBOC.US,D,20191121,000000,38.5494,38.5494,37.9326,38.1595,168811.74684104,0
+IBOC.US,D,20191122,000000,38.3135,38.6599,38.1319,38.4043,154218.86143083,0
+IBOC.US,D,20191125,000000,38.4595,39.0546,38.1319,38.8415,236113.71686325,0
+IBOC.US,D,20191126,000000,38.6599,38.9678,38.5138,38.7674,126630.08994424,0
+IBOC.US,D,20191127,000000,38.9954,39.0862,38.65,38.949,111022.86675918,0
+IBOC.US,D,20191129,000000,38.7309,39.0398,38.5049,38.5316,71615.69220757,0
+IBOC.US,D,20191202,000000,38.7142,38.9954,38.3865,38.4674,150326.68221684,0
+IBOC.US,D,20191203,000000,38.0243,38.0875,37.6612,38.051,170444.21253063,0
+IBOC.US,D,20191204,000000,38.3313,38.8128,37.9326,38.5415,204315.5956097,0
+IBOC.US,D,20191205,000000,38.7596,38.8869,38.3234,38.65,153097.11126423,0
+IBOC.US,D,20191206,000000,39.2036,39.4316,38.8592,38.8957,177170.66023239,0
+IBOC.US,D,20191209,000000,38.7043,39.0596,38.65,38.65,333759.6875527,0
+IBOC.US,D,20191210,000000,38.723,38.9135,38.65,38.7773,181441.82279082,0
+IBOC.US,D,20191211,000000,38.8681,39.1365,38.65,38.7773,166049.42438925,0
+IBOC.US,D,20191212,000000,38.9322,39.9309,38.5957,39.6033,235959.69154679,0
+IBOC.US,D,20191213,000000,39.3586,39.5125,38.8227,39.3497,110968.14723885,0
+IBOC.US,D,20191216,000000,39.6033,39.849,39.4138,39.477,191426.10860061,0
+IBOC.US,D,20191217,000000,39.5589,39.9684,39.5313,39.9388,144185.93604742,0
+IBOC.US,D,20191218,000000,39.9684,39.9684,39.477,39.5855,113593.67088984,0
+IBOC.US,D,20191219,000000,39.6319,39.78,39.1405,39.3684,160177.20919918,0
+IBOC.US,D,20191220,000000,39.5036,39.9536,39.2323,39.6388,647812.24119402,0
+IBOC.US,D,20191223,000000,39.7494,39.7494,39.2036,39.4316,214573.4790211,0
+IBOC.US,D,20191224,000000,39.5224,39.5589,39.1908,39.3684,79334.184546266,0
+IBOC.US,D,20191226,000000,39.3319,39.5678,39.1405,39.2036,117532.46302854,0
+IBOC.US,D,20191227,000000,39.1138,39.177,38.877,39.1405,149973.03198365,0
+IBOC.US,D,20191230,000000,39.3033,39.4316,39.0684,39.0862,151147.47502166,0
+IBOC.US,D,20191231,000000,38.9776,39.3497,38.9234,39.1227,211116.01599634,0
+IBOC.US,D,20200102,000000,39.323,39.323,38.723,39.2323,171480.84344339,0
+IBOC.US,D,20200103,000000,38.65,39.2224,38.4191,39.0319,179236.82878675,0
+IBOC.US,D,20200106,000000,38.723,39.1316,38.3313,38.9589,199591.47702194,0
+IBOC.US,D,20200107,000000,38.8316,38.9135,38.3046,38.578,172839.71153138,0
+IBOC.US,D,20200108,000000,38.4961,39.4138,38.4961,39.1957,168229.08528206,0
+IBOC.US,D,20200109,000000,39.323,39.6033,39.1543,39.3586,261697.1192625,0
+IBOC.US,D,20200110,000000,39.2135,39.2135,38.7142,38.8592,228411.43771576,0
+IBOC.US,D,20200113,000000,38.8592,38.9678,38.723,38.8869,205545.77149249,0
+IBOC.US,D,20200114,000000,38.8227,39.023,38.6234,38.7408,184917.52565569,0
+IBOC.US,D,20200115,000000,38.5049,39.0181,38.1319,38.3865,276051.87342687,0
+IBOC.US,D,20200116,000000,38.7043,39.1957,38.7043,39.1276,162113.67222389,0
+IBOC.US,D,20200117,000000,39.4671,39.4859,38.8227,38.9678,139733.38841236,0
+IBOC.US,D,20200121,000000,38.6954,38.7674,38.051,38.0964,95441.990009825,0
+IBOC.US,D,20200122,000000,38.1053,38.1773,37.6957,37.8605,148393.25916548,0
+IBOC.US,D,20200123,000000,37.6868,37.9237,37.223,37.7776,137731.05929837,0
+IBOC.US,D,20200124,000000,37.7599,38.0964,36.8145,37.0326,135296.04064406,0
+IBOC.US,D,20200127,000000,36.3605,36.9161,36.0793,36.6803,161384.0786196,0
+IBOC.US,D,20200128,000000,36.9062,37.2102,36.7878,36.8243,242125.77082748,0
+IBOC.US,D,20200129,000000,36.7878,37.0474,36.4789,36.5066,143509.03531455,0
+IBOC.US,D,20200130,000000,36.2154,37.1283,36.2154,37.0424,91900.421055677,0
+IBOC.US,D,20200131,000000,36.7257,36.7513,35.6885,35.7901,202822.96869426,0
+IBOC.US,D,20200203,000000,36.0428,36.5796,35.8839,36.2243,180489.29780745,0
+IBOC.US,D,20200204,000000,36.7967,36.8382,36.5796,36.6339,126639.20986429,0
+IBOC.US,D,20200205,000000,36.5155,37.524,36.1118,37.4224,123258.75949776,0
+IBOC.US,D,20200206,000000,37.7322,37.8497,37.0059,37.0701,97257.867424942,0
+IBOC.US,D,20200207,000000,36.9161,36.9655,36.6339,36.7789,107239.11326138,0
+IBOC.US,D,20200210,000000,36.5697,36.8974,36.5066,36.852,68721.637577227,0
+IBOC.US,D,20200211,000000,37.0059,37.3326,36.925,36.9605,173140.66889315,0
+IBOC.US,D,20200212,000000,37.2329,37.2428,36.8066,36.9704,130512.13591372,0
+IBOC.US,D,20200213,000000,36.7326,37.3247,36.7326,37.2151,116008.42305514,0
+IBOC.US,D,20200214,000000,37.1421,37.3247,37.0197,37.1786,130900.23917822,0
+IBOC.US,D,20200218,000000,37.078,37.0967,36.7069,36.925,120757.87475417,0
+IBOC.US,D,20200219,000000,36.9329,37.2053,36.7701,36.8786,114591.79547348,0
+IBOC.US,D,20200220,000000,36.697,37.1885,36.697,36.9793,163985.28248378,0
+IBOC.US,D,20200221,000000,36.8974,36.9704,36.4523,36.6803,173316.98734752,0
+IBOC.US,D,20200224,000000,35.3895,35.8345,35.2128,35.2898,131006.63824551,0
+IBOC.US,D,20200225,000000,35.1802,35.2059,33.4671,33.545,170057.12259058,0
+IBOC.US,D,20200226,000000,33.8085,34.1815,33.4631,33.7,206466.8834179,0
+IBOC.US,D,20200227,000000,32.9736,33.5825,31.8013,31.8467,267425.44238061,0
+IBOC.US,D,20200228,000000,30.6851,31.6838,30.093,30.9753,585524.20055238,0
+IBOC.US,D,20200302,000000,31.0651,32.4467,30.5657,32.419,365062.29315,0
+IBOC.US,D,20200303,000000,32.1644,32.5266,30.3654,30.7661,250164.4736925,0
+IBOC.US,D,20200304,000000,31.1213,31.4203,30.2026,31.2743,213878.33844813,0
+IBOC.US,D,20200305,000000,30.1749,30.4295,29.5216,30.0022,275581.69088188,0
+IBOC.US,D,20200306,000000,28.7401,29.794,28.5585,29.2572,313064.56230218,0
+IBOC.US,D,20200309,000000,26.7782,27.5321,25.1252,25.1519,441713.19455161,0
+IBOC.US,D,20200310,000000,26.1703,26.8552,25.142,26.7239,338617.56496792,0
+IBOC.US,D,20200311,000000,25.8881,26.6006,24.6357,24.9338,315850.19121633,0
+IBOC.US,D,20200312,000000,23.2088,25.3433,22.4538,23.6163,533386.6309304,0
+IBOC.US,D,20200313,000000,25.0798,26.1417,23.8621,26.0686,615747.61561001,0
+IBOC.US,D,20200316,000000,23.5176,25.5871,23.1989,23.9982,558002.30847952,0
+IBOC.US,D,20200317,000000,24.3801,25.8693,23.9301,25.7065,547433.33446184,0
+IBOC.US,D,20200318,000000,23.9252,24.7877,17.0044,17.2669,801475.80082602,0
+IBOC.US,D,20200319,000000,17.785,18.4758,15.6051,16.8041,1332503.4124359,0
+IBOC.US,D,20200320,000000,16.7597,18.1768,14.8324,15.2982,1322645.7921824,0
+IBOC.US,D,20200323,000000,15.5863,17.1219,14.1712,16.7311,1315594.0673321,0
+IBOC.US,D,20200324,000000,17.7485,20.6647,17.6854,20.5462,717210.77950411,0
+IBOC.US,D,20200325,000000,20.5926,23.2453,20.0923,22.136,769965.46371639,0
+IBOC.US,D,20200326,000000,22.4351,23.1643,21.6831,22.8999,727408.87677294,0
+IBOC.US,D,20200327,000000,22.2545,23.3449,22.2545,23.0084,623320.18922785,0
+IBOC.US,D,20200330,000000,23.0528,24.4354,22.363,23.8897,776256.18190447,0
+IBOC.US,D,20200331,000000,23.7042,25.2535,23.7042,24.9367,553889.22453534,0
+IBOC.US,D,20200401,000000,23.6854,24.3723,23.0272,23.3055,605700.50368429,0
+IBOC.US,D,20200402,000000,23.0449,24.6683,23.0449,24.5479,552148.33312956,0
+IBOC.US,D,20200403,000000,24.2696,25.3364,22.4706,22.9433,623541.09395804,0
+IBOC.US,D,20200406,000000,24.0653,24.7769,23.0183,23.3617,606656.06864102,0
+IBOC.US,D,20200407,000000,24.4739,25.439,23.6301,23.9726,357269.82812643,0
+IBOC.US,D,20200408,000000,24.5193,25.4114,23.8246,25.2446,347050.45104414,0
+IBOC.US,D,20200409,000000,26.0233,27.322,25.8742,26.5897,422027.34045369,0
+IBOC.US,D,20200413,000000,26.5423,26.5423,24.539,24.8173,176824.10327035,0
+IBOC.US,D,20200414,000000,25.6798,25.7183,24.0387,24.6032,200577.44171218,0
+IBOC.US,D,20200415,000000,23.3696,24.1956,22.5071,22.7943,256268.74018171,0
+IBOC.US,D,20200416,000000,22.59,22.7588,21.6624,22.2762,350008.34511486,0
+IBOC.US,D,20200417,000000,23.1663,24.094,22.9334,23.8147,237375.305804,0
+IBOC.US,D,20200420,000000,22.9986,24.613,22.9157,23.7871,248138.83811615,0
+IBOC.US,D,20200421,000000,22.8693,23.8117,22.59,23.5009,205498.14524332,0
+IBOC.US,D,20200422,000000,24.1769,24.2795,23.4624,23.8246,202460.19854102,0
+IBOC.US,D,20200423,000000,23.8996,24.5933,23.6578,24.1581,194863.30513637,0
+IBOC.US,D,20200424,000000,24.3071,25.2446,23.9361,25.0315,177919.50700123,0
+IBOC.US,D,20200427,000000,25.3186,27.2479,25.3186,26.9795,224532.43171963,0
+IBOC.US,D,20200428,000000,27.8233,29.0016,26.9696,27.1275,286866.07196154,0
+IBOC.US,D,20200429,000000,28.2032,29.6874,27.6042,29.1871,369915.10394297,0
+IBOC.US,D,20200430,000000,28.1381,28.1381,26.6627,26.8956,262293.96736379,0
+IBOC.US,D,20200501,000000,26.1634,26.8581,25.5042,26.0785,260534.83611789,0
+IBOC.US,D,20200504,000000,25.6798,26.0686,25.1331,25.9206,217280.06862812,0
+IBOC.US,D,20200505,000000,26.5157,26.942,25.4203,25.4489,209958.79947398,0
+IBOC.US,D,20200506,000000,25.4489,25.5407,24.5854,24.688,187238.03864711,0
+IBOC.US,D,20200507,000000,25.2348,26.0331,24.9565,25.1973,260265.29181409,0
+IBOC.US,D,20200508,000000,25.969,27.0713,25.514,26.9321,329462.17855855,0
+IBOC.US,D,20200511,000000,26.2828,26.6312,25.1331,25.5308,377056.00134494,0
+IBOC.US,D,20200512,000000,25.6532,26.2374,24.2894,24.3348,270445.14924281,0
+IBOC.US,D,20200513,000000,23.9074,23.9074,22.3403,23.3153,309671.95204224,0
+IBOC.US,D,20200514,000000,22.59,24.4838,22.2663,24.3249,392441.30647536,0
+IBOC.US,D,20200515,000000,24.2598,25.1973,23.5926,24.4739,945340.51302266,0
+IBOC.US,D,20200518,000000,25.6433,26.9598,25.6433,26.7101,360869.15657425,0
+IBOC.US,D,20200519,000000,26.3381,26.8029,25.216,25.2348,194080.00533621,0
+IBOC.US,D,20200520,000000,25.9867,26.9509,25.8288,26.8581,239183.07662352,0
+IBOC.US,D,20200521,000000,26.6262,27.396,26.6262,26.867,242734.77882217,0
+IBOC.US,D,20200522,000000,27.0249,27.2657,25.9206,26.4219,156561.66756015,0
+IBOC.US,D,20200526,000000,27.6387,28.5743,27.5075,28.222,326036.12859175,0
+IBOC.US,D,20200527,000000,29.0657,30.5786,28.816,30.5036,272194.1472442,0
+IBOC.US,D,20200528,000000,31.2467,31.2832,29.493,29.7437,268266.50167445,0
+IBOC.US,D,20200529,000000,29.1496,29.1782,28.0275,28.5555,302231.11060295,0
+IBOC.US,D,20200601,000000,28.8535,29.0756,28.5279,28.6206,249838.18321947,0
+IBOC.US,D,20200602,000000,29.0391,29.2236,27.7483,27.9525,196200.8934109,0
+IBOC.US,D,20200603,000000,28.816,29.9105,28.6029,29.2058,234294.79947479,0
+IBOC.US,D,20200604,000000,28.9917,29.6499,28.445,29.2433,212490.08395108,0
+IBOC.US,D,20200605,000000,31.5437,32.2759,30.1147,31.5802,294730.48302109,0
+IBOC.US,D,20200608,000000,32.4151,32.6746,31.5486,32.044,215485.47102646,0
+IBOC.US,D,20200609,000000,31.0325,32.5355,30.6062,31.9325,330675.12792568,0
+IBOC.US,D,20200610,000000,31.6365,31.6967,29.196,29.5621,298764.52765813,0
+IBOC.US,D,20200611,000000,27.842,28.1302,26.4594,26.5986,420466.82080008,0
+IBOC.US,D,20200612,000000,28.147,28.147,26.194,27.2479,349902.95937202,0
+IBOC.US,D,20200615,000000,25.9206,28.6581,25.9206,28.2506,260544.9693624,0
+IBOC.US,D,20200616,000000,29.6785,29.7812,28.3384,29.3726,180462.95137174,0
+IBOC.US,D,20200617,000000,29.5029,29.5029,28.5279,28.6394,350931.48368918,0
+IBOC.US,D,20200618,000000,28.2506,29.4476,28.2506,28.9266,321172.17122983,0
+IBOC.US,D,20200619,000000,29.2799,29.2986,28.2772,29.0292,1733396.858152,0
+IBOC.US,D,20200622,000000,28.6295,29.1595,28.2032,28.8713,328353.60160981,0
+IBOC.US,D,20200623,000000,29.4378,29.4841,28.3157,28.3937,366648.14591488,0
+IBOC.US,D,20200624,000000,27.8973,27.9525,26.8404,27.0535,250829.21453196,0
+IBOC.US,D,20200625,000000,26.8108,28.0463,26.6627,28.0275,254552.16856273,0
+IBOC.US,D,20200626,000000,27.396,28.0275,26.4515,27.6002,1006649.6822452,0
+IBOC.US,D,20200629,000000,28.147,29.2285,27.7216,28.973,333461.77016428,0
+IBOC.US,D,20200630,000000,28.7045,29.9391,28.4637,29.7062,272003.64224752,0
+IBOC.US,D,20200701,000000,29.716,30.1246,28.0818,28.2032,213912.79147944,0
+IBOC.US,D,20200702,000000,29.1042,29.3726,27.7868,27.9723,165093.85943252,0
+IBOC.US,D,20200706,000000,28.7598,29.1782,27.9723,28.147,138466.73284936,0
+IBOC.US,D,20200707,000000,27.768,27.8085,27.1187,27.2104,177936.73351689,0
+IBOC.US,D,20200708,000000,27.0812,27.917,26.646,27.1739,197767.49301122,0
+IBOC.US,D,20200709,000000,27.0062,27.0062,25.8841,26.1338,180290.68621517,0
+IBOC.US,D,20200710,000000,26.2088,27.4611,26.2088,27.3881,198263.00866746,0
+IBOC.US,D,20200713,000000,27.8233,28.2308,27.0989,27.5736,152213.49234348,0
+IBOC.US,D,20200714,000000,27.4345,27.6555,26.8305,27.4986,181863.36576219,0
+IBOC.US,D,20200715,000000,28.5101,29.7437,28.1854,29.493,223512.01399808,0
+IBOC.US,D,20200716,000000,29.1308,29.8552,28.8901,29.2058,183055.03531586,0
+IBOC.US,D,20200717,000000,29.0756,29.567,28.6029,28.6542,146486.18254982,0
+IBOC.US,D,20200720,000000,28.296,28.6206,28.0818,28.0818,131409.94137677,0
+IBOC.US,D,20200721,000000,28.4815,29.5394,28.4815,29.2601,174325.24517566,0
+IBOC.US,D,20200722,000000,28.9177,29.1407,28.4637,28.7272,219985.64491069,0
+IBOC.US,D,20200723,000000,28.742,29.6134,28.742,29.3539,123011.50833186,0
+IBOC.US,D,20200724,000000,29.1595,29.6134,28.9552,28.9828,135315.29380861,0
+IBOC.US,D,20200727,000000,28.7884,29.0391,28.3611,28.5743,115242.34977064,0
+IBOC.US,D,20200728,000000,28.3799,29.1042,28.3799,28.6493,157502.03265012,0
+IBOC.US,D,20200729,000000,28.6394,29.6874,28.4904,29.6687,152557.00933217,0
+IBOC.US,D,20200730,000000,28.9266,29.1042,28.5002,29.0016,99503.394407028,0
+IBOC.US,D,20200731,000000,28.7785,28.7785,27.5904,28.222,208858.32912084,0
+IBOC.US,D,20200803,000000,28.4549,28.6858,27.9624,28.4164,122139.03598006,0
+IBOC.US,D,20200804,000000,28.3157,28.5378,27.9338,28.4815,146292.6375798,0
+IBOC.US,D,20200805,000000,28.8989,29.4003,28.5378,29.3628,129884.88807892,0
+IBOC.US,D,20200806,000000,29.4091,29.8177,28.973,29.642,182610.18588213,0
+IBOC.US,D,20200807,000000,29.345,30.8203,29.0795,30.8105,147380.94803953,0
+IBOC.US,D,20200810,000000,30.7453,32.1565,30.7453,31.4973,144061.29714002,0
+IBOC.US,D,20200811,000000,32.2759,32.8236,31.6365,32.0717,183661.0033372,0
+IBOC.US,D,20200812,000000,32.7871,33.0279,31.2743,31.7381,135779.3964069,0
+IBOC.US,D,20200813,000000,31.4411,31.97,30.1522,31.1263,134408.36842551,0
+IBOC.US,D,20200814,000000,30.7177,31.7194,30.4216,31.3759,110870.86809162,0
+IBOC.US,D,20200817,000000,31.3217,31.8269,30.6427,30.8657,100485.30579947,0
+IBOC.US,D,20200818,000000,30.8657,31.1815,30.0496,30.1434,110749.26915757,0
+IBOC.US,D,20200819,000000,30.1246,30.7552,30.0684,30.3279,83555.694206633,0
+IBOC.US,D,20200820,000000,29.8641,30.2943,29.4575,29.7249,124709.84011073,0
+IBOC.US,D,20200821,000000,29.6045,30.4947,29.1407,29.4378,143674.20719996,0
+IBOC.US,D,20200824,000000,29.7348,30.5904,29.1457,30.4769,105741.41972369,0
+IBOC.US,D,20200825,000000,30.9309,30.9496,30.2726,30.5233,101049.72751834,0
+IBOC.US,D,20200826,000000,30.5036,30.7552,29.5118,29.5868,149469.4097318,0
+IBOC.US,D,20200827,000000,29.8078,30.4394,29.2887,30.0309,118306.64290865,0
+IBOC.US,D,20200828,000000,30.2924,30.2924,29.5295,29.7911,130477.6828824,0
+IBOC.US,D,20200831,000000,29.5769,29.9904,29.2986,29.2986,249154.18921545,0
+IBOC.US,D,20200901,000000,29.0292,29.3628,28.5979,28.742,387630.04198486,0
+IBOC.US,D,20200902,000000,28.6493,28.9266,28.1114,28.7322,337206.00400851,0
+IBOC.US,D,20200903,000000,28.8624,29.8641,28.6394,28.7144,235550.30846883,0
+IBOC.US,D,20200904,000000,29.4091,29.6519,28.6118,29.0193,185554.906735,0
+IBOC.US,D,20200908,000000,28.7509,28.7509,27.8598,28.0818,336855.39374867,0
+IBOC.US,D,20200909,000000,28.5654,28.7785,27.5953,28.0818,236934.50966808,0
+IBOC.US,D,20200910,000000,28.1568,28.3058,27.6743,27.693,182262.61559565,0
+IBOC.US,D,20200911,000000,27.7305,27.7779,27.2756,27.47,206063.58028664,0
+IBOC.US,D,20200914,000000,27.6091,28.147,27.396,27.9249,188230.08328405,0
+IBOC.US,D,20200915,000000,27.9989,27.9989,27.4147,27.5075,196564.67688859,0
+IBOC.US,D,20200916,000000,27.47,27.8035,27.0535,27.3032,320875.26716586,0
+IBOC.US,D,20200917,000000,27.0348,27.2904,26.8858,27.0249,254009.02665732,0
+IBOC.US,D,20200918,000000,27.3752,27.465,26.7891,27.0871,952398.3178197,0
+IBOC.US,D,20200921,000000,26.3242,26.719,24.8223,25.2387,321761.92605996,0
+IBOC.US,D,20200922,000000,25.2565,25.6631,24.5094,24.7759,239451.60760287,0
+IBOC.US,D,20200923,000000,24.7848,25.4163,23.9331,23.9617,243601.17122726,0
+IBOC.US,D,20200924,000000,24.0377,24.992,23.8384,24.2538,170127.04197766,0
+IBOC.US,D,20200925,000000,23.9232,24.5854,23.9232,24.2637,193976.64624227,0
+IBOC.US,D,20200928,000000,24.6999,25.1627,24.1976,25.0107,185403.92139189,0
+IBOC.US,D,20200929,000000,24.8686,24.9446,24.1699,24.5676,130077.4197245,0
+IBOC.US,D,20200930,000000,24.6515,25.2091,24.2933,24.6436,203876.82612268,0
+IBOC.US,D,20201001,000000,24.6515,25.0157,24.2538,24.6338,187737.60760116,0
+IBOC.US,D,20201002,000000,24.0555,25.2091,24.0555,25.0206,175180.4910118,0
+IBOC.US,D,20201005,000000,25.4371,26.2502,25.4371,26.2019,188000.05863381,0
+IBOC.US,D,20201006,000000,26.6746,27.6111,26.4002,26.6844,301239.06596601,0
+IBOC.US,D,20201007,000000,26.7367,27.2904,26.4348,27.1246,178805.15257088,0
+IBOC.US,D,20201008,000000,27.5075,27.6496,27.0249,27.5262,145454.61825932,0
+IBOC.US,D,20201009,000000,27.7907,27.7907,26.94,26.9884,120897.71352832,0
+IBOC.US,D,20201012,000000,26.9489,27.7068,26.5423,27.6585,112755.65156936,0
+IBOC.US,D,20201013,000000,26.7506,27.6772,26.4101,26.5621,92854.972687954,0
+IBOC.US,D,20201014,000000,26.5818,26.8167,26.0233,26.0598,88331.492341368,0
+IBOC.US,D,20201015,000000,25.7114,26.7604,25.7114,26.7229,123328.67888483,0
+IBOC.US,D,20201016,000000,26.6085,26.94,26.1555,26.5719,118807.22518715,0
+IBOC.US,D,20201019,000000,26.9973,26.9973,26.2019,26.2413,113262.31379456,0
+IBOC.US,D,20201020,000000,26.496,27.2045,26.2413,26.7802,96753.231848642,0
+IBOC.US,D,20201021,000000,26.6943,27.2144,26.6943,26.8552,106047.44370771,0
+IBOC.US,D,20201022,000000,26.9884,27.7157,26.7407,27.5075,169285.98268382,0
+IBOC.US,D,20201023,000000,27.7532,28.0937,27.091,27.4986,85120.26715805,0
+IBOC.US,D,20201026,000000,27.016,27.1868,26.6894,27.1769,112398.96136282,0
+IBOC.US,D,20201027,000000,26.9884,26.9884,25.8614,25.9196,121508.74817191,0
+IBOC.US,D,20201028,000000,25.2565,25.7588,25.0769,25.2565,176590.02532231,0
+IBOC.US,D,20201029,000000,24.9831,25.9571,24.842,25.7489,147704.1985392,0
+IBOC.US,D,20201030,000000,25.6256,26.3538,25.6256,26.1752,169046.83811353,0
+IBOC.US,D,20201102,000000,26.3173,26.7979,25.5407,26.4762,231971.24651002,0
+IBOC.US,D,20201103,000000,27.1295,27.6407,27.1009,27.4986,290483.64024947,0
+IBOC.US,D,20201104,000000,26.6657,26.8927,25.6631,25.6828,152350.29114429,0
+IBOC.US,D,20201105,000000,25.6828,27.394,25.6828,27.0012,219683.67422447,0
+IBOC.US,D,20201106,000000,27.3466,27.3703,25.8762,26.0992,159919.82478878,0
+IBOC.US,D,20201109,000000,27.7068,30.2302,27.2618,29.0776,440097.95537767,0
+IBOC.US,D,20201110,000000,29.6549,30.1927,29.2848,29.3894,250303.2991422,0
+IBOC.US,D,20201111,000000,29.4743,29.4743,27.8953,28.4144,135826.00933162,0
+IBOC.US,D,20201112,000000,27.8667,27.9328,27.2529,27.8953,186730.36309746,0
+IBOC.US,D,20201113,000000,28.292,29.2848,27.9614,29.0963,159144.63158422,0
+IBOC.US,D,20201116,000000,30.0516,30.619,29.7871,30.3249,203578.90873426,0
+IBOC.US,D,20201117,000000,29.6164,30.5529,29.2187,30.467,189733.85676845,0
+IBOC.US,D,20201118,000000,30.6565,31.2802,30.2499,30.3545,348853.15524141,0
+IBOC.US,D,20201119,000000,30.1266,30.3911,29.6825,30.3447,174902.84011239,0
+IBOC.US,D,20201120,000000,29.9381,30.3911,29.7536,30.2786,144580.11925862,0
+IBOC.US,D,20201123,000000,30.7226,31.2999,30.4878,31.1292,182043.73751436,0
+IBOC.US,D,20201124,000000,31.9236,33.2904,31.896,33.1819,239044.25117381,0
+IBOC.US,D,20201125,000000,32.7092,32.7092,30.7513,32.4812,180247.1132638,0
+IBOC.US,D,20201127,000000,32.3292,32.6648,31.4036,31.7914,90956.002667904,0
+IBOC.US,D,20201130,000000,31.4322,32.0371,30.4483,30.6467,192824.49634217,0
+IBOC.US,D,20201201,000000,31.3463,31.8388,30.917,31.5259,160428.51366288,0
+IBOC.US,D,20201202,000000,31.5072,32.3865,31.1253,32.1121,109550.50633274,0
+IBOC.US,D,20201203,000000,32.3026,32.8552,31.9138,32.4812,172717.09927288,0
+IBOC.US,D,20201204,000000,32.944,33.5125,32.3953,33.4276,149375.17055791,0
+IBOC.US,D,20201207,000000,33.1434,33.7286,33.0013,33.2855,203887.97269163,0
+IBOC.US,D,20201208,000000,32.794,33.773,32.794,33.5963,153353.48235018,0
+IBOC.US,D,20201209,000000,34.0227,34.0424,33.4838,33.844,181047.63957962,0
+IBOC.US,D,20201210,000000,33.5302,33.8529,33.248,33.626,116342.82012378,0
+IBOC.US,D,20201211,000000,33.1335,33.919,33.1335,33.6723,135162.2818166,0
+IBOC.US,D,20201214,000000,34.0424,34.2013,32.6796,32.8217,274135.67689116,0
+IBOC.US,D,20201215,000000,33.2095,34.2921,32.8779,34.0325,287883.44970974,0
+IBOC.US,D,20201216,000000,34.3069,34.3927,33.5697,33.9664,299832.57162886,0
+IBOC.US,D,20201217,000000,34.0227,34.3533,33.2736,34.297,152285.43837946,0
+IBOC.US,D,20201218,000000,34.3927,34.902,33.4394,34.2723,879702.421748,0
+IBOC.US,D,20201221,000000,34.069,34.525,33.6723,34.1184,263456.2505084,0
+IBOC.US,D,20201222,000000,34.1273,34.7411,33.9664,34.6848,240769.94271284,0
+IBOC.US,D,20201223,000000,35.0628,35.951,34.8832,35.8483,202959.76749507,0
+IBOC.US,D,20201224,000000,36.0467,36.4059,35.195,35.7062,77341.98867678,0
+IBOC.US,D,20201228,000000,36.1029,36.623,35.7427,35.9806,141415.50700002,0
+IBOC.US,D,20201229,000000,35.9608,36.1691,34.8645,35.1378,134724.52565403,0
+IBOC.US,D,20201230,000000,35.12,35.6964,34.2506,35.2523,124246.7508369,0
+IBOC.US,D,20201231,000000,35.1763,36.0368,33.8016,35.4023,193193.34644211,0
+IBOC.US,D,20210104,000000,35.422,35.7822,33.9664,34.8457,202143.02798804,0
+IBOC.US,D,20210105,000000,34.8072,35.6401,34.6375,35.2434,176135.04264408,0
+IBOC.US,D,20210106,000000,36.0931,39.1957,35.4368,38.354,422952.50567691,0
+IBOC.US,D,20210107,000000,38.7507,39.1671,37.9651,38.9776,156165.45770004,0
+IBOC.US,D,20210108,000000,38.8651,38.9372,37.4747,38.0036,159306.76349628,0
+IBOC.US,D,20210111,000000,37.4747,38.4665,36.8638,38.3915,145383.68554779,0
+IBOC.US,D,20210112,000000,38.7793,40.0375,38.4003,39.479,164914.5010048,0
+IBOC.US,D,20210113,000000,39.2145,39.3655,38.7694,39.1385,153374.76216364,0
+IBOC.US,D,20210114,000000,39.3369,40.529,39.0438,40.1885,194122.56496313,0
+IBOC.US,D,20210115,000000,39.5451,40.0277,38.8168,39.2895,168396.28381637,0
+IBOC.US,D,20210119,000000,39.8096,39.9803,39.176,39.8707,178199.18454954,0
+IBOC.US,D,20210120,000000,39.7247,40.4441,39.7247,40.4145,223147.21719594,0
+IBOC.US,D,20210121,000000,40.4145,40.4145,39.3655,39.3655,253483.11126756,0
+IBOC.US,D,20210122,000000,38.6086,40.0277,38.1793,39.8855,184667.23451645,0
+IBOC.US,D,20210125,000000,39.4128,40.1786,38.7694,40.1599,161356.71885944,0
+IBOC.US,D,20210126,000000,40.1885,40.3385,39.4602,39.5648,149265.73151727,0
+IBOC.US,D,20210127,000000,38.4763,39.2619,36.1592,36.5095,337867.70487462,0
+IBOC.US,D,20210128,000000,36.9921,37.8734,36.9349,37.2092,328568.4263933,0
+IBOC.US,D,20210129,000000,37.2092,37.4697,35.6865,35.7526,234184.34710969,0
+IBOC.US,D,20210201,000000,36.0082,36.6418,35.3184,36.3872,180407.21852696,0
+IBOC.US,D,20210202,000000,36.7178,37.5408,36.4839,37.3987,213775.99267864,0
+IBOC.US,D,20210203,000000,37.1717,37.3237,36.3872,36.9832,146946.23185031,0
+IBOC.US,D,20210204,000000,37.1648,38.2918,36.4523,38.124,174023.27448944,0
+IBOC.US,D,20210205,000000,38.5267,38.5553,37.75,38.5178,113344.39307504,0
+IBOC.US,D,20210208,000000,38.9678,39.6388,38.503,39.63,102132.97135582,0
+IBOC.US,D,20210209,000000,39.4375,40.1865,39.1494,40.1668,120747.74150966,0
+IBOC.US,D,20210210,000000,40.4352,40.7421,39.6102,39.774,120319.10526714,0
+IBOC.US,D,20210211,000000,39.6971,40.0898,38.8809,39.6872,148310.16656054,0
+IBOC.US,D,20210212,000000,39.3901,40.1619,38.0855,39.8688,116229.32778533,0
+IBOC.US,D,20210216,000000,40.2714,40.6079,39.9171,40.4648,105733.31312809,0
+IBOC.US,D,20210217,000000,40.6267,40.752,39.9892,40.5023,116743.08328168,0
+IBOC.US,D,20210218,000000,40.2339,40.6267,39.778,39.85,170977.22119154,0
+IBOC.US,D,20210219,000000,40.2043,40.7806,39.8984,40.6464,393850.84078587,0
+IBOC.US,D,20210222,000000,40.5892,41.8158,40.1096,41.7487,425746.24118666,0
+IBOC.US,D,20210223,000000,41.7211,42.6606,41.5375,42.3438,231611.51633013,0
+IBOC.US,D,20210224,000000,42.6793,43.8783,42.6023,43.6484,163307.36842646,0
+IBOC.US,D,20210225,000000,43.83,44.051,42.2648,42.6892,190904.24650866,0
+IBOC.US,D,20210226,000000,42.8234,43.4175,39.8688,41.7981,341625.1119367,0
+IBOC.US,D,20210301,000000,43.005,43.2981,42.4879,43.1017,134158.07728626,0
+IBOC.US,D,20210302,000000,42.8619,43.457,42.0665,43.1303,185090.80413671,0
+IBOC.US,D,20210303,000000,43.2734,45.1731,43.2014,44.4152,365916.52566169,0
+IBOC.US,D,20210304,000000,44.5494,45.854,44.2425,44.8277,376388.22053213,0
+IBOC.US,D,20210305,000000,45.8155,47.3027,44.3195,47.0146,350504.87409556,0
+IBOC.US,D,20210308,000000,47.36,48.8945,47.0244,48.4149,249368.00067449,0
+IBOC.US,D,20210309,000000,48.2323,48.8846,46.5162,47.3215,216025.57295852,0
+IBOC.US,D,20210310,000000,47.4073,48.8077,44.1912,48.7988,161580.66356298,0
+IBOC.US,D,20210311,000000,48.5679,49.4314,47.5711,49.23,286143.5716284,0
+IBOC.US,D,20210312,000000,49.7393,50.8889,48.9419,49.4886,355729.57496182,0
+IBOC.US,D,20210315,000000,49.2774,49.5932,47.5899,48.5392,213241.97069328,0
+IBOC.US,D,20210316,000000,48.0113,48.3044,46.4866,47.1201,313406.05264196,0
+IBOC.US,D,20210317,000000,47.5899,47.9353,46.6879,47.3984,164004.53564834,0
+IBOC.US,D,20210318,000000,47.5514,49.5557,47.1586,47.6856,207448.79481034,0
+IBOC.US,D,20210319,000000,47.0432,47.9264,46.3247,47.581,1270617.6616011,0
+IBOC.US,D,20210322,000000,47.1774,47.5346,45.3537,46.0652,167221.84077836,0
+IBOC.US,D,20210323,000000,45.3547,46.2705,43.8024,43.9839,350187.70354258,0
+IBOC.US,D,20210324,000000,44.6461,46.382,44.1408,44.6362,235330.41706309,0
+IBOC.US,D,20210325,000000,44.2908,45.9596,44.2237,45.7011,177152.42039228,0
+IBOC.US,D,20210326,000000,46.4491,46.8892,45.1395,46.832,204230.47635587,0
+IBOC.US,D,20210329,000000,46.0741,47.0915,44.7034,44.8573,242637.49967493,0
+IBOC.US,D,20210330,000000,44.952,45.9882,44.952,45.5185,152935.99267662,0
+IBOC.US,D,20210331,000000,45.1356,45.8639,44.4922,44.5208,284678.30447312,0
+IBOC.US,D,20210401,000000,44.5208,44.8751,43.8971,44.8751,210660.01999366,0
+IBOC.US,D,20210405,000000,45.633,45.7198,44.358,44.8662,196120.84077932,0
+IBOC.US,D,20210406,000000,44.9718,45.633,44.0076,44.2237,152953.21919228,0
+IBOC.US,D,20210407,000000,44.358,44.7754,43.4945,43.6681,122427.83344843,0
+IBOC.US,D,20210408,000000,43.38,43.7925,42.6408,43.7629,141562.43904533,0
+IBOC.US,D,20210409,000000,44.0412,44.5307,43.8813,44.281,122390.34044376,0
+IBOC.US,D,20210412,000000,44.4053,45.0488,43.9691,44.7705,141556.35909863,0
+IBOC.US,D,20210413,000000,44.4724,44.4764,43.1589,43.6484,125168.87608676,0
+IBOC.US,D,20210414,000000,43.3316,44.9718,43.3316,44.656,125873.13657979,0
+IBOC.US,D,20210415,000000,44.808,44.808,43.3997,44.5691,110549.64424084,0
+IBOC.US,D,20210416,000000,45.1445,45.3744,44.6935,45.3172,156263.75017173,0
+IBOC.US,D,20210419,000000,45.1731,45.5372,44.5307,45.029,199590.46369749,0
+IBOC.US,D,20210420,000000,44.6066,44.727,43.4274,43.7056,161102.37442239,0
+IBOC.US,D,20210421,000000,43.5418,44.9047,43.4945,44.8178,169716.64557524,0
+IBOC.US,D,20210422,000000,44.4537,45.2836,43.9267,44.0609,121922.18454768,0
+IBOC.US,D,20210423,000000,44.2237,46.4392,43.8705,46.1412,202922.2744904,0
+IBOC.US,D,20210426,000000,46.4096,47.0817,45.557,45.9695,145196.22052446,0
+IBOC.US,D,20210427,000000,46.1323,46.4767,45.4849,45.8639,98362.391075878,0
+IBOC.US,D,20210428,000000,46.0938,46.2231,45.2027,45.3547,131069.46436144,0
+IBOC.US,D,20210429,000000,45.8155,46.2754,45.1731,45.4129,145337.07262307,0
+IBOC.US,D,20210430,000000,45.5422,45.8639,44.8159,45.4514,327864.16590027,0
+IBOC.US,D,20210503,000000,46.1224,46.6701,45.4316,46.4688,161745.8354484,0
+IBOC.US,D,20210504,000000,46.3336,46.7846,45.7918,46.6208,127451.89607351,0
+IBOC.US,D,20210505,000000,46.6307,46.909,45.6863,46.5537,143231.38441514,0
+IBOC.US,D,20210506,000000,46.5537,47.0817,45.7918,47.0629,127598.82811882,0
+IBOC.US,D,20210507,000000,46.5063,47.4271,46.5063,47.4271,97847.622255074,0
+IBOC.US,D,20210510,000000,47.5899,48.2896,46.8991,47.0432,221219.87409127,0
+IBOC.US,D,20210511,000000,46.4965,47.7152,46.4965,46.6603,157246.67488862,0
+IBOC.US,D,20210512,000000,46.9475,47.3313,45.5372,46.0366,303717.65757169,0
+IBOC.US,D,20210513,000000,46.1609,48.0705,45.4899,47.8011,261716.37242706,0
+IBOC.US,D,20210514,000000,48.1455,48.3389,47.3313,48.2718,170059.14923948,0
+IBOC.US,D,20210517,000000,48.0113,48.0734,47.3984,47.8968,129544.41106359,0
+IBOC.US,D,20210518,000000,47.7626,47.8297,46.6109,46.6208,104941.90673232,0
+IBOC.US,D,20210519,000000,46.2379,46.2379,45.2205,45.8925,162761.1865477,0
+IBOC.US,D,20210520,000000,45.6912,45.854,45.1632,45.5955,123884.9940081,0
+IBOC.US,D,20210521,000000,46.1224,46.6701,45.7198,46.3336,107198.58028337,0
+IBOC.US,D,20210524,000000,46.3622,46.3622,45.1731,45.5471,541024.05731306,0
+IBOC.US,D,20210525,000000,45.5659,45.7099,43.6287,43.6583,183116.84810733,0
+IBOC.US,D,20210526,000000,43.6958,44.579,43.4372,44.3007,140542.02132378,0
+IBOC.US,D,20210527,000000,44.8751,45.48,44.4349,44.4823,176566.71885995,0
+IBOC.US,D,20210528,000000,44.4922,44.8474,43.7925,44.502,176676.15790059,0
+IBOC.US,D,20210601,000000,44.7705,45.2501,44.4349,45.0191,280068.69154825,0
+IBOC.US,D,20210602,000000,45.029,45.1356,44.0895,44.1468,258424.08128771,0
+IBOC.US,D,20210603,000000,44.0609,44.8178,43.9741,44.6264,204213.24984021,0
+IBOC.US,D,20210604,000000,44.5307,44.7132,43.8783,44.2711,116752.20320174,0
+IBOC.US,D,20210607,000000,44.3678,44.6737,43.83,43.9839,188433.76149858,0
+IBOC.US,D,20210608,000000,43.6385,44.5978,43.3997,44.502,171381.53764725,0
+IBOC.US,D,20210609,000000,44.051,44.5168,43.8201,44.3964,274542.01999577,0
+IBOC.US,D,20210610,000000,45.0389,45.1632,43.7254,43.7254,198050.21053288,0
+IBOC.US,D,20210611,000000,43.8024,44.4251,43.8024,44.281,227357.58028735,0
+IBOC.US,D,20210614,000000,44.2622,45.0764,43.2507,43.5043,359172.85144428,0
+IBOC.US,D,20210615,000000,43.7629,44.8178,43.2645,44.5879,177084.5276541,0
+IBOC.US,D,20210616,000000,44.3481,45.5807,43.6958,45.2787,162948.65157102,0
+IBOC.US,D,20210617,000000,45.2116,46.0169,43.0533,43.1303,207687.93938063,0
+IBOC.US,D,20210618,000000,42.3921,42.8234,41.6046,41.6145,551315.38043133,0
+IBOC.US,D,20210621,000000,42.0369,43.5813,42.0369,43.2931,185458.64091221,0
+IBOC.US,D,20210622,000000,43.1885,43.1974,42.4681,42.8708,105878.21852449,0
+IBOC.US,D,20210623,000000,42.9862,43.2645,42.7079,42.7366,210766.41906095,0
+IBOC.US,D,20210624,000000,42.775,42.8234,42.2096,42.632,403800.67356435,0
+IBOC.US,D,20210625,000000,42.7277,43.2833,42.3349,42.6221,723653.49635976,0
+IBOC.US,D,20210628,000000,42.3921,42.9004,41.3086,41.9599,199629.98335105,0
+IBOC.US,D,20210629,000000,43.0583,43.0583,41.4517,41.5375,109063.0972721,0
+IBOC.US,D,20210630,000000,41.4803,41.9224,41.1063,41.1833,259507.32512519,0
+IBOC.US,D,20210701,000000,41.7211,42.0843,41.2119,41.7211,302366.89607931,0
+IBOC.US,D,20210702,000000,41.5958,41.5958,40.828,40.9247,253927.96070129,0
+IBOC.US,D,20210706,000000,40.6661,40.7333,39.4573,39.8017,190997.47235809,0
+IBOC.US,D,20210707,000000,39.4859,40.0129,39.1217,39.1316,416646.58762207,0
+IBOC.US,D,20210708,000000,38.3066,38.9776,37.9128,37.9701,274912.89674462,0
+IBOC.US,D,20210709,000000,38.7191,39.4573,38.6421,39.3319,262584.79148105,0
+IBOC.US,D,20210712,000000,38.8237,39.8599,38.6273,39.6773,196977.0999399,0
+IBOC.US,D,20210713,000000,39.553,39.6971,38.7665,39.1592,218824.37509053,0
+IBOC.US,D,20210714,000000,39.1987,39.4859,38.5178,38.8336,199123.32112585,0
+IBOC.US,D,20210715,000000,38.3826,39.6675,38.3737,39.6388,369519.90740731,0
+IBOC.US,D,20210716,000000,40.0701,40.0701,38.3155,38.3441,159445.58894599,0
+IBOC.US,D,20210719,000000,37.299,37.8842,36.4266,36.7049,254242.09128091,0
+IBOC.US,D,20210720,000000,36.6082,38.0569,36.5411,37.1451,582203.53632842,0
+IBOC.US,D,20210721,000000,37.4628,37.8507,37.0928,37.222,303796.69687882,0
+IBOC.US,D,20210722,000000,37.0405,38.6125,36.177,36.2154,202459.18521657,0
+IBOC.US,D,20210723,000000,36.6753,36.925,36.397,36.6378,219630.98135305,0
+IBOC.US,D,20210726,000000,36.772,38.1141,36.772,37.8072,319557.94538034,0
+IBOC.US,D,20210727,000000,37.3661,37.9799,36.9437,37.1747,134415.46169666,0
+IBOC.US,D,20210728,000000,37.2793,37.6345,36.5608,37.3859,191707.81279782,0
+IBOC.US,D,20210729,000000,37.8645,38.2632,37.4046,37.8072,97984.421055878,0
+IBOC.US,D,20210730,000000,37.5299,38.272,37.3326,37.4806,403163.29248504,0
+IBOC.US,D,20210802,000000,37.6345,38.6322,37.0207,37.1845,198617.6722251,0
+IBOC.US,D,20210803,000000,37.3187,37.7214,36.6655,37.6247,280620.95337372,0
+IBOC.US,D,20210804,000000,37.0109,37.9513,36.9734,37.7885,160090.06329644,0
+IBOC.US,D,20210805,000000,38.124,39.1691,37.9128,39.1405,236983.1492417,0
+IBOC.US,D,20210806,000000,39.7059,40.6938,39.3704,40.4727,246804.28981497,0
+IBOC.US,D,20210809,000000,40.2438,40.5467,39.9082,40.0227,227597.73818209,0
+IBOC.US,D,20210810,000000,39.9941,41.0777,39.8214,41.0204,219964.36509723,0
+IBOC.US,D,20210811,000000,41.202,41.8158,40.8951,41.7685,387928.97269773,0
+IBOC.US,D,20210812,000000,41.8928,41.9599,40.6938,41.0303,288916.0273247,0
+IBOC.US,D,20210813,000000,41.1349,41.3461,40.5497,40.7333,110194.9806832,0
+IBOC.US,D,20210816,000000,40.3977,40.8004,39.8984,40.752,138177.93538099,0
+IBOC.US,D,20210817,000000,40.3879,40.828,40.003,40.675,147698.1185925,0
+IBOC.US,D,20210818,000000,40.455,41.049,39.9852,40.0326,148319.2864806,0
+IBOC.US,D,20210819,000000,39.5066,40.2171,39.3605,39.9152,164741.22252378,0
+IBOC.US,D,20210820,000000,39.702,40.7036,39.3023,40.5477,173663.54430955,0
+IBOC.US,D,20210823,000000,40.8398,41.1615,40.1589,40.1589,209189.68621613,0
+IBOC.US,D,20210824,000000,40.2073,40.4895,40.0129,40.2369,126131.53431464,0
+IBOC.US,D,20210825,000000,40.3434,41.0254,40.1392,40.4707,174035.43438285,0
+IBOC.US,D,20210826,000000,40.4609,40.6553,39.6625,39.7109,127480.26915812,0
+IBOC.US,D,20210827,000000,39.8668,41.1902,39.5846,41.1704,238061.32645692,0
+IBOC.US,D,20210830,000000,41.2583,41.2583,40.3977,40.4707,131993.6162602,0
+IBOC.US,D,20210831,000000,40.4707,40.8694,40.3336,40.752,175088.27848681,0
+IBOC.US,D,20210901,000000,40.8694,41.0737,40.149,40.8694,184576.03531591,0
+IBOC.US,D,20210902,000000,40.8211,41.1517,40.6356,40.7234,152145.59960531,0
+IBOC.US,D,20210903,000000,40.8694,41.7063,40.4796,40.9079,132140.54830551,0
+IBOC.US,D,20210907,000000,40.976,41.0155,40.1392,40.1392,195876.62958677,0
+IBOC.US,D,20210908,000000,39.8569,40.6987,39.3704,39.624,167572.4510382,0
+IBOC.US,D,20210909,000000,39.5263,40.2171,39.2342,39.8668,231929.70020755,0
+IBOC.US,D,20210910,000000,40.0129,40.7431,39.3418,39.4,234352.55896846,0
+IBOC.US,D,20210913,000000,39.7987,40.149,39.2056,39.7701,234487.33112036,0
+IBOC.US,D,20210914,000000,39.8767,39.9152,38.6362,38.7674,179721.19787404,0
+IBOC.US,D,20210915,000000,38.6994,39.4434,38.4467,39.3901,167158.00133798,0
+IBOC.US,D,20210916,000000,39.5263,39.9694,38.7724,38.9234,145519.47102414,0
+IBOC.US,D,20210917,000000,39.1474,39.7257,38.7043,39.0013,1233917.0766565,0
+IBOC.US,D,20210920,000000,38.1053,38.7576,37.9207,38.5533,229574.73418482,0
+IBOC.US,D,20210921,000000,38.729,38.9816,38.2493,38.4171,132808.32911832,0
+IBOC.US,D,20210922,000000,38.5918,39.0596,38.4753,38.651,213789.16589649,0
+IBOC.US,D,20210923,000000,39.0398,40.1105,38.9332,39.5066,206488.16323136,0
+IBOC.US,D,20210924,000000,39.2924,40.3148,39.0398,39.7405,147688.99867245,0
+IBOC.US,D,20210927,000000,40.1105,41.5306,40.1105,40.9661,292879.13925021,0
+IBOC.US,D,20210928,000000,41.1418,41.1418,40.0612,40.1589,175179.47768735,0
+IBOC.US,D,20210929,000000,40.6504,40.9958,39.8086,40.83,163810.99067831,0
+IBOC.US,D,20210930,000000,40.8793,41.3263,40.4895,40.5191,205208.3344505,0
+IBOC.US,D,20211001,000000,40.675,42.2027,40.6356,41.881,345884.11460173,0
+IBOC.US,D,20211004,000000,41.9392,42.8737,41.73,42.3872,214305.9613662,0
+IBOC.US,D,20211005,000000,42.776,42.9221,42.2412,42.6892,226653.31979432,0
+IBOC.US,D,20211006,000000,42.3093,42.9418,41.3757,41.9303,177169.64690794,0
+IBOC.US,D,20211007,000000,42.3971,42.5816,41.9491,42.4356,164035.9487063,0
+IBOC.US,D,20211008,000000,42.3389,42.6211,41.4527,41.5306,236402.51433162,0
+IBOC.US,D,20211011,000000,41.9204,41.9204,39.5944,39.6428,528025.13126333,0
+IBOC.US,D,20211012,000000,39.6428,40.3099,39.4632,39.9744,154811.65623431,0
+IBOC.US,D,20211013,000000,39.9349,40.0425,39.1178,39.6142,164811.14191086,0
+IBOC.US,D,20211014,000000,40.1392,40.8596,39.8964,40.7333,283068.13192144,0
+IBOC.US,D,20211015,000000,41.6382,41.6382,40.5675,40.6069,215610.10993386,0
+IBOC.US,D,20211018,000000,40.451,41.0342,40.1688,40.3533,122629.48501406,0
+IBOC.US,D,20211019,000000,40.7036,40.7036,39.8717,40.3632,239566.11326577,0
+IBOC.US,D,20211020,000000,40.3148,41.5306,40.2023,41.4438,133452.80346878,0
+IBOC.US,D,20211021,000000,41.3757,41.8425,40.5477,41.054,102315.36975689,0
+IBOC.US,D,20211022,000000,41.1122,41.8326,40.9573,41.7842,165558.97535525,0
+IBOC.US,D,20211025,000000,41.881,42.1879,41.5119,42.0665,96892.057298347,0
+IBOC.US,D,20211026,000000,41.6865,42.2027,41.356,41.9392,97797.969357005,0
+IBOC.US,D,20211027,000000,41.6668,41.6668,40.1392,40.1688,113689.93671263,0
+IBOC.US,D,20211028,000000,40.2655,41.1704,40.2655,41.1319,88438.90473311,0
+IBOC.US,D,20211029,000000,41.1704,41.3994,41.0254,41.2583,151316.70020488,0
+IBOC.US,D,20211101,000000,41.58,42.6398,41.1803,42.4652,393150.63359064,0
+IBOC.US,D,20211102,000000,42.4553,42.6398,42.0073,42.2313,166465.90073836,0
+IBOC.US,D,20211103,000000,41.9589,43.9543,41.7941,43.8083,176349.86742756,0
+IBOC.US,D,20211104,000000,43.9632,43.9632,42.7474,43.6622,205415.05263839,0
+IBOC.US,D,20211105,000000,43.9346,45.4139,43.681,44.2849,173894.58228424,0
+IBOC.US,D,20211108,000000,44.3816,44.7034,44.0313,44.4211,145800.1618969,0
+IBOC.US,D,20211109,000000,44.1191,44.5139,43.5843,44.3728,158615.67622111,0
+IBOC.US,D,20211110,000000,44.3816,45.102,44.0313,44.3728,164990.50033858,0
+IBOC.US,D,20211111,000000,44.4014,44.8593,44.1537,44.5178,124627.76083025,0
+IBOC.US,D,20211112,000000,44.6057,44.6057,43.604,43.9543,169922.35043868,0
+IBOC.US,D,20211115,000000,44.2168,44.2168,43.3899,43.5941,357996.38175737,0
+IBOC.US,D,20211116,000000,43.4866,43.6908,43.078,43.3405,741211.36911184,0
+IBOC.US,D,20211117,000000,42.6892,43.2339,42.3971,42.9714,145811.30846586,0
+IBOC.US,D,20211118,000000,42.9221,43,42.3971,42.9221,146381.81013143,0
+IBOC.US,D,20211119,000000,42.5135,43,41.881,42.7958,171160.63291706,0
+IBOC.US,D,20211122,000000,43.3504,44.431,43.2823,43.6622,136180.67288926,0
+IBOC.US,D,20211123,000000,44.0609,44.1971,43.5744,43.9731,108959.73817816,0
+IBOC.US,D,20211124,000000,43.7501,43.8665,43.2142,43.5941,106962.47568642,0
+IBOC.US,D,20211126,000000,41.9688,43.4678,40.1293,41.7063,291516.21786442,0
+IBOC.US,D,20211129,000000,42.4168,42.4168,40.9277,40.9859,174785.29447614,0
+IBOC.US,D,20211130,000000,40.451,41.0935,40.227,40.8793,171291.35177117,0
+IBOC.US,D,20211201,000000,41.3846,42.251,40.4313,40.4707,213309.86343145,0
+IBOC.US,D,20211202,000000,40.7915,41.9787,40.6356,41.5405,185906.53031928,0
+IBOC.US,D,20211203,000000,41.6579,41.6579,40.3533,40.5872,136107.71352883,0
+IBOC.US,D,20211206,000000,41.3263,42.2708,41.3076,42.0171,248625.23385234,0
+IBOC.US,D,20211207,000000,42.3389,42.7178,42.027,42.2806,211339.96069987,0
+IBOC.US,D,20211208,000000,42.3872,42.48,41.726,41.9204,124590.26782558,0
+IBOC.US,D,20211209,000000,41.5701,42.0546,41.0441,41.3076,138912.59560753,0
+IBOC.US,D,20211210,000000,41.6086,41.9007,40.6553,41.5119,131539.64690642,0
+IBOC.US,D,20211213,000000,41.5504,41.5504,40.4313,40.8793,221084.08861492,0
+IBOC.US,D,20211214,000000,41.1418,41.8129,40.8892,41.0737,167876.44837332,0
+IBOC.US,D,20211215,000000,41.2879,41.3658,40.675,40.8892,308038.4730282,0
+IBOC.US,D,20211216,000000,41.4625,41.9007,40.5971,40.7431,721406.95605322,0
+IBOC.US,D,20211217,000000,40.6839,41.3461,38.9234,39.3023,940316.45039758,0
+IBOC.US,D,20211220,000000,38.5533,39.0694,38.203,38.8938,255069.97735689,0
+IBOC.US,D,20211221,000000,39.2737,39.9349,39.1908,39.8569,148030.48901223,0
+IBOC.US,D,20211222,000000,40.1786,40.1974,38.9915,40.1974,113157.94137617,0
+IBOC.US,D,20211223,000000,40.6839,40.6839,39.5846,40.1885,249377.12059454,0
+IBOC.US,D,20211227,000000,40.3632,40.8112,39.9931,40.8112,119023.06329508,0
+IBOC.US,D,20211228,000000,40.8211,41.4339,40.5092,41.1517,147966.64957186,0
+IBOC.US,D,20211229,000000,41.2296,41.502,40.9859,41.4142,96021.611595454,0
+IBOC.US,D,20211230,000000,41.5306,41.8326,41.1221,41.2395,99767.872088582,0
+IBOC.US,D,20211231,000000,41.2198,41.4823,40.7915,41.2484,158850.7674936,0
+IBOC.US,D,20220103,000000,41.6185,42.5234,41.2198,41.6579,218692.64291198,0
+IBOC.US,D,20220104,000000,42.2125,43.1076,42.2027,42.2708,206380.75083962,0
+IBOC.US,D,20220105,000000,42.4356,43.2537,42.105,42.5234,213901.64491049,0
+IBOC.US,D,20220106,000000,42.9902,44.1872,42.9517,44.129,239221.58295263,0
+IBOC.US,D,20220107,000000,44.0905,44.5376,43.4964,43.9247,238601.42838899,0
+IBOC.US,D,20220110,000000,44.0027,44.1389,43.2339,43.7787,211716.91739542,0
+IBOC.US,D,20220111,000000,43.9632,43.9632,42.5629,43.7303,189082.28914684,0
+IBOC.US,D,20220112,000000,43.827,44.0313,43.1362,43.4678,204497.99401077,0
+IBOC.US,D,20220113,000000,43.5843,44.2751,43.3405,43.9346,176831.1965415,0
+IBOC.US,D,20220114,000000,43.5359,44.7034,43.4866,44.5474,175560.4876807,0
+IBOC.US,D,20220118,000000,44.4409,44.7517,43.827,43.905,308716.38708551,0
+IBOC.US,D,20220119,000000,44.1872,44.2267,42.776,42.9616,514123.3331283,0
+IBOC.US,D,20220120,000000,42.8589,43.5843,41.6767,41.7349,181969.76482948,0
+IBOC.US,D,20220121,000000,41.4823,42.251,40.8842,40.9178,386425.19921334,0
+IBOC.US,D,20220124,000000,40.3829,42.5037,40.3829,42.3675,611356.88076643,0
+IBOC.US,D,20220125,000000,41.9303,43.302,41.2395,42.9132,468259.25517874,0
+IBOC.US,D,20220126,000000,43.1757,43.9632,41.6579,42.3487,268342.50100823,0
+IBOC.US,D,20220127,000000,42.6695,43.2241,40.8694,41.1418,170378.34644136,0
+IBOC.US,D,20220128,000000,41.1418,41.3263,39.4385,40.4796,195282.82145884,0
+IBOC.US,D,20220131,000000,40.149,41.1418,39.3221,40.8981,347746.60494157,0
+IBOC.US,D,20220201,000000,40.7619,41.4527,40.227,41.3658,231832.42106031,0
+IBOC.US,D,20220202,000000,41.3076,41.4527,40.2951,40.6158,180661.56296401,0
+IBOC.US,D,20220203,000000,40.6158,41.4142,40.3632,40.4994,226674.59960778,0
+IBOC.US,D,20220204,000000,40.7619,41.7941,40.2754,41.5208,327990.83145657,0
+IBOC.US,D,20220207,000000,41.6185,42.0852,41.356,41.6382,157343.95403586,0
+IBOC.US,D,20220208,000000,41.9392,42.6793,41.9392,42.5333,175552.3810851,0
+IBOC.US,D,20220209,000000,42.6596,42.6596,41.5889,41.7349,161739.7555017,0
+IBOC.US,D,20220210,000000,41.7162,42.1583,41.4339,41.8227,261772.10527183,0
+IBOC.US,D,20220211,000000,41.6481,42.6991,41.4458,41.8326,201567.45970022,0
+IBOC.US,D,20220214,000000,42.1583,42.2619,41.1122,41.4675,222888.81946108,0
+IBOC.US,D,20220215,000000,41.8227,42.7405,41.5464,42.701,155626.36909243,0
+IBOC.US,D,20220216,000000,42.4148,42.8984,42.2372,42.7306,165428.25650115,0
+IBOC.US,D,20220217,000000,42.2767,42.2964,41.4724,41.5168,215318.27249214,0
+IBOC.US,D,20220218,000000,41.428,42.2273,41.428,41.8918,139505.39041102,0
+IBOC.US,D,20220222,000000,41.9412,42.2273,41.1319,41.28,641421.20388534,0
+IBOC.US,D,20220223,000000,41.6648,41.8819,40.7767,40.9346,202049.80213861,0
+IBOC.US,D,20220224,000000,39.8392,40.5166,38.4082,39.9773,536529.96337554,0
+IBOC.US,D,20220225,000000,40.4115,42.4148,40.0069,42.3655,288564.40374041,0
+IBOC.US,D,20220228,000000,41.6944,43.1056,41.2504,42.4445,333145.61293576,0
+IBOC.US,D,20220301,000000,42.0991,42.0991,39.5727,40.2142,373754.59028554,0
+IBOC.US,D,20220302,000000,40.5793,42.8491,40.2142,42.632,295727.59428029,0
+IBOC.US,D,20220303,000000,42.78,43.3721,41.4773,41.9708,223751.15856837,0
+IBOC.US,D,20220304,000000,41.0826,41.2997,40.2142,40.6286,886663.96072225,0
+IBOC.US,D,20220307,000000,40.2339,40.9642,39.7207,39.8392,269887.82079509,0
+IBOC.US,D,20220308,000000,40.3129,41.2405,39.928,40.303,1549666.9487522,0
+IBOC.US,D,20220309,000000,40.9148,41.9708,40.6879,40.9543,236003.26449816,0
+IBOC.US,D,20220310,000000,40.4609,41.7339,40.4609,41.6254,381922.99868021,0
+IBOC.US,D,20220311,000000,42.0596,42.7602,41.9116,42.2076,216750.09994056,0
+IBOC.US,D,20220314,000000,42.8293,43.8754,42.2027,42.3852,357404.60027833,0
+IBOC.US,D,20220315,000000,42.553,42.6468,41.6352,42.1484,233181.1559038,0
+IBOC.US,D,20220316,000000,42.4642,43.2487,42.3556,42.9576,192121.24917359,0
+IBOC.US,D,20220317,000000,42.4543,42.6912,41.9905,42.2668,185573.1465751,0
+IBOC.US,D,20220318,000000,42.2569,42.6517,41.3293,42.3063,612293.1925586,0
+IBOC.US,D,20220321,000000,42.326,42.9181,41.9708,42.2273,190991.39241139,0
+IBOC.US,D,20220322,000000,42.6714,43.3721,42.3063,42.8392,203024.62025989,0
+IBOC.US,D,20220323,000000,42.5135,43.2142,41.6648,41.9412,213906.71153274,0
+IBOC.US,D,20220324,000000,42.1681,43.15,41.5859,41.9708,155732.76815972,0
+IBOC.US,D,20220325,000000,41.9708,43.2339,41.729,43.2043,199293.55963352,0
+IBOC.US,D,20220328,000000,42.928,43.2339,42.3162,43.2142,202686.16989346,0
+IBOC.US,D,20220329,000000,43.7767,44.3787,43.1254,43.6681,235656.70753612,0
+IBOC.US,D,20220330,000000,43.8063,43.9445,41.9708,42.1484,221067.87542371,0
+IBOC.US,D,20220331,000000,42.0991,42.7898,41.5908,41.655,278234.57429303,0
+IBOC.US,D,20220401,000000,42.0793,43.4412,40.9543,41.2997,296008.28515305,0
+IBOC.US,D,20220404,000000,41.4971,41.655,40.8556,41.2997,342163.18721987,0
+IBOC.US,D,20220405,000000,41.28,41.6895,40.3425,40.4313,301634.26250167,0
+IBOC.US,D,20220406,000000,40.3918,40.752,39.9477,40.1056,267813.54564512,0
+IBOC.US,D,20220407,000000,40.155,40.3918,39.4247,39.7701,401648.3724317,0
+IBOC.US,D,20220408,000000,39.7997,40.1944,39.6418,39.6615,291260.86010292,0
+IBOC.US,D,20220411,000000,39.7405,40.4165,39.5628,40.076,335299.94071731,0
+IBOC.US,D,20220412,000000,40.2043,40.7767,39.6319,39.9379,224716.8567696,0
+IBOC.US,D,20220413,000000,39.6714,40.6484,39.6714,40.5398,118576.18721246,0
+IBOC.US,D,20220414,000000,40.5398,40.974,39.6369,39.8589,164247.73351644,0
+IBOC.US,D,20220418,000000,39.7701,40.7964,39.7701,40.7372,196122.86742822,0
+IBOC.US,D,20220419,000000,40.8754,42.0102,40.8754,41.9214,276662.90807046,0
+IBOC.US,D,20220420,000000,42.3458,42.8293,42.3458,42.4445,184067.34644181,0
+IBOC.US,D,20220421,000000,42.7701,42.9675,40.9642,41.0826,159995.82412256,0
+IBOC.US,D,20220422,000000,40.9444,41.5859,40.0661,40.0859,141763.07728651,0
+IBOC.US,D,20220425,000000,39.7405,41.1714,39.1829,41.1517,370572.75151128,0
+IBOC.US,D,20220426,000000,40.6583,41.1221,39.5431,39.6221,300107.18255491,0
+IBOC.US,D,20220427,000000,39.7306,40.4602,39.2865,39.7306,247174.15323937,0
+IBOC.US,D,20220428,000000,40.1254,40.5941,39.5727,40.5102,197392.56296457,0
+IBOC.US,D,20220429,000000,40.303,40.4609,39.1286,39.2668,212108.06063328,0
+IBOC.US,D,20220502,000000,39.553,40.1254,39.1582,39.9675,436787.42439822,0
+IBOC.US,D,20220503,000000,39.9675,40.7372,39.5826,40.5497,205297.50700214,0
+IBOC.US,D,20220504,000000,40.5596,41.9017,40.1155,41.8129,218527.47102656,0
+IBOC.US,D,20220505,000000,41.3293,41.3293,40.0168,40.7273,180275.48634841,0
+IBOC.US,D,20220506,000000,40.451,40.5793,39.1582,39.849,218557.87076007,0
+IBOC.US,D,20220509,000000,39.5431,40.6583,39.2865,40.2734,204945.88341785,0
+IBOC.US,D,20220510,000000,40.3918,40.8754,39.0793,39.8885,182710.50500272,0
+IBOC.US,D,20220511,000000,39.9872,40.6286,39.1286,39.2372,297310.40707181,0
+IBOC.US,D,20220512,000000,39.0892,39.627,38.3293,39.1484,353775.88542145,0
+IBOC.US,D,20220513,000000,39.3951,39.6615,39.0299,39.1977,223953.82345845,0
+IBOC.US,D,20220516,000000,38.9806,39.5036,38.8819,39.1582,247400.12459181,0
+IBOC.US,D,20220517,000000,38.9905,40.6977,38.9806,40.6484,244353.05796946,0
+IBOC.US,D,20220518,000000,40.1155,41.2898,39.5036,39.7701,197028.77948688,0
+IBOC.US,D,20220519,000000,39.474,39.9675,38.9806,39.1188,263944.67289349,0
+IBOC.US,D,20220520,000000,39.4247,39.6813,38.4576,39.4247,266609.71619804,0
+IBOC.US,D,20220523,000000,39.9477,40.4905,39.252,39.9082,295748.87409374,0
+IBOC.US,D,20220524,000000,39.7898,39.8589,38.9559,39.7306,152909.64624091,0
+IBOC.US,D,20220525,000000,39.6023,40.4115,39.3556,40.2536,148015.28914548,0
+IBOC.US,D,20220526,000000,40.6583,41.1073,40.4806,40.7175,131297.46236278,0
+IBOC.US,D,20220527,000000,40.9543,41.2997,40.6583,41.28,170345.92005894,0
+IBOC.US,D,20220531,000000,40.8852,41.6648,40.5398,41.3787,776015.01068527,0
+IBOC.US,D,20220601,000000,41.349,41.5069,40.5596,41.2109,144605.45236988,0
+IBOC.US,D,20220602,000000,41.1023,42.2471,40.8556,42.2076,122715.61759234,0
+IBOC.US,D,20220603,000000,42.104,42.104,41.1714,41.3984,133697.01466133,0
+IBOC.US,D,20220606,000000,41.5069,42.0398,41.4675,41.9017,117614.54230903,0
+IBOC.US,D,20220607,000000,41.5267,42.3014,41.3787,42.2175,149206.95869915,0
+IBOC.US,D,20220608,000000,41.8918,42.0102,41.2504,41.6056,154922.1085994,0
+IBOC.US,D,20220609,000000,41.4675,41.4675,39.6517,39.7503,375008.07263068,0
+IBOC.US,D,20220610,000000,39.0497,39.3457,37.8161,38.0431,478183.75484596,0
+IBOC.US,D,20220613,000000,37.5003,38.8079,37.5003,38.4773,434946.21387184,0
+IBOC.US,D,20220614,000000,38.8622,39.0892,38.1122,39.0102,373901.52233084,0
+IBOC.US,D,20220615,000000,39.3852,40.2981,39.0892,39.553,372738.22586178,0
+IBOC.US,D,20220616,000000,38.8424,39.0694,38.1714,38.4872,357758.25051152,0
+IBOC.US,D,20220617,000000,38.7536,39.8392,38.7536,39.3753,483610.10727785,0
+IBOC.US,D,20220621,000000,40.0365,40.4115,39.6714,39.8984,211334.89407762,0
+IBOC.US,D,20220622,000000,39.4346,40.1451,39.1878,39.7997,263487.66356636,0
+IBOC.US,D,20220623,000000,39.849,40.3918,39.1286,39.6517,203637.68155238,0
+IBOC.US,D,20220624,000000,39.6714,40.8211,39.6714,40.4905,317677.2152004,0
+IBOC.US,D,20220627,000000,40.7668,40.9148,39.7454,40.7372,150672.22585443,0
+IBOC.US,D,20220628,000000,41.1813,41.4181,40.3918,40.451,137215.27715311,0
+IBOC.US,D,20220629,000000,40.5793,40.6484,39.3063,39.4543,225299.51832858,0
+IBOC.US,D,20220630,000000,38.7931,39.8244,38.7832,39.553,211523.3724254,0
+IBOC.US,D,20220701,000000,39.4543,40.2339,39.2767,40.2043,201984.94937378,0
+IBOC.US,D,20220705,000000,39.5332,40.3129,39.0201,40.303,217469.56030034,0
+IBOC.US,D,20220706,000000,39.928,40.4954,39.1188,39.8984,129031.66889168,0
+IBOC.US,D,20220707,000000,40.3129,40.4905,39.849,40.0069,88254.479683138,0
+IBOC.US,D,20220708,000000,40.0069,40.1648,39.5925,39.9675,102093.45170225,0
+IBOC.US,D,20220711,000000,39.7109,39.8688,39.474,39.5628,94781.302468164,0
+IBOC.US,D,20220712,000000,39.4839,39.8885,39.1188,39.2865,111671.39440743,0
+IBOC.US,D,20220713,000000,38.9806,39.2668,38.5859,38.9214,125081.73018402,0
+IBOC.US,D,20220714,000000,38.4477,38.8424,38.0727,38.8128,191075.49834078,0
+IBOC.US,D,20220715,000000,39.4444,39.8392,38.9905,39.6517,309429.76749859,0
+IBOC.US,D,20220718,000000,39.9675,40.2043,39.4346,39.5332,159326.01666084,0
+IBOC.US,D,20220719,000000,40.0365,40.9642,39.6714,40.6879,116527.24517375,0
+IBOC.US,D,20220720,000000,40.3819,41.0767,40.1352,40.9839,249051.84344596,0
+IBOC.US,D,20220721,000000,40.678,41.0629,40.4411,41.0431,102623.42038981,0
+IBOC.US,D,20220722,000000,40.8754,41.349,40.5201,41.1813,184812.13991285,0
+IBOC.US,D,20220725,000000,41.2602,42.1583,41.2405,41.9708,173987.80813368,0
+IBOC.US,D,20220726,000000,41.9708,42.4889,41.053,42.3556,134721.48568068,0
+IBOC.US,D,20220727,000000,42.3556,43.0859,41.6056,42.7701,174184.39307706,0
+IBOC.US,D,20220728,000000,42.8688,42.9477,42.3063,42.6616,145132.38108409,0
+IBOC.US,D,20220729,000000,42.6616,43.382,41.9954,43.2833,280022.07862354,0
+IBOC.US,D,20220801,000000,43.076,43.5448,42.5431,43.3918,172948.13724757,0
+IBOC.US,D,20220802,000000,43.1747,43.3524,42.5431,42.7701,157751.31046492,0
+IBOC.US,D,20220803,000000,43.0366,43.5102,42.479,43.2537,165014.82012539,0
+IBOC.US,D,20220804,000000,43.1056,43.1056,42.4543,42.6221,172462.75483583,0
+IBOC.US,D,20220805,000000,42.5333,43.9346,42.0349,43.6583,168249.35177106,0
+IBOC.US,D,20220808,000000,43.7668,44.0185,42.928,43.155,163171.58295011,0
+IBOC.US,D,20220809,000000,42.9971,43.4609,42.6887,43.4313,157181.8221238,0
+IBOC.US,D,20220810,000000,43.9149,44.2504,43.8063,44.1122,1133771.2345479,0
+IBOC.US,D,20220811,000000,44.5958,44.6451,44.2208,44.4774,629408.24252585,0
+IBOC.US,D,20220812,000000,44.8524,45.0892,44.201,45.03,123061.16122993,0
+IBOC.US,D,20220815,000000,44.74,45.62,44.71,45.39,134340,0
+IBOC.US,D,20220816,000000,45.18,46.029,45.18,45.98,166442,0
+IBOC.US,D,20220817,000000,45.69,45.93,45.34,45.78,163535,0
+IBOC.US,D,20220818,000000,45.81,45.91,45.46,45.78,113857,0
+IBOC.US,D,20220819,000000,45.63,45.64,45.01,45.17,174894,0
+IBOC.US,D,20220822,000000,44.67,45.065,43.71,43.92,153798,0
+IBOC.US,D,20220823,000000,43.92,44.38,43.19,43.27,127383,0
+IBOC.US,D,20220824,000000,43.22,43.22,42.7,42.86,143913,0
+IBOC.US,D,20220825,000000,42.87,43.73,42.675,43.38,255158,0
+IBOC.US,D,20220826,000000,43.48,43.81,42.18,42.33,169013,0
+IBOC.US,D,20220829,000000,42.35,42.76,41.5439,41.78,161536,0
+IBOC.US,D,20220830,000000,41.73,41.73,41.04,41.63,202086,0
+IBOC.US,D,20220831,000000,41.58,42.14,41.56,41.73,293756,0
+IBOC.US,D,20220901,000000,41.6,42.005,41.15,41.69,211157,0
+IBOC.US,D,20220902,000000,42.04,42.15,40.95,41.01,342872,0
+IBOC.US,D,20220906,000000,41.3,41.36,39.75,39.94,354661,0
+IBOC.US,D,20220907,000000,39.75,41.22,39.75,41.18,339183,0
+IBOC.US,D,20220908,000000,40.91,41.81,40.71,41.73,249871,0
+IBOC.US,D,20220909,000000,41.84,42.27,41.58,41.99,196181,0
+IBOC.US,D,20220912,000000,41.99,42.78,41.82,42.58,247435,0
+IBOC.US,D,20220913,000000,42.24,42.24,41.41,41.69,236548,0
+IBOC.US,D,20220914,000000,41.62,42.305,41.43,42,323044,0
+IBOC.US,D,20220915,000000,42.05,42.99,42,42.67,306074,0
+IBOC.US,D,20220916,000000,42.44,42.97,41.585,42.8,772446,0
+IBOC.US,D,20220919,000000,42.5,44.09,42.5,44.07,280079,0
+IBOC.US,D,20220920,000000,43.74,44.57,43.68,44.52,370913,0
+IBOC.US,D,20220921,000000,44.89,45.54,44.37,44.56,557845,0
+IBOC.US,D,20220922,000000,44.69,44.815,44.11,44.48,395261,0
+IBOC.US,D,20220923,000000,44.02,44.15,43.08,43.45,357914,0
+IBOC.US,D,20220926,000000,43.07,43.79,42.9,43.12,308230,0
+IBOC.US,D,20220927,000000,43.25,43.48,41.585,42.1,363247,0
+IBOC.US,D,20220928,000000,42.33,43.81,42.09,43.48,335423,0
+IBOC.US,D,20220929,000000,43.17,43.45,42.68,43.18,267381,0
+IBOC.US,D,20220930,000000,43.25,43.45,42.42,42.5,291233,0
+IBOC.US,D,20221003,000000,43.12,43.31,42.58,43.19,313034,0
+IBOC.US,D,20221004,000000,43.44,44.59,43.44,44.46,258793,0
+IBOC.US,D,20221005,000000,43.83,44.75,43.67,44.1,259980,0
+IBOC.US,D,20221006,000000,43.89,44.27,43.56,44.19,145834,0
+IBOC.US,D,20221007,000000,44,44,43.13,43.71,215130,0
+IBOC.US,D,20221010,000000,43.98,44.67,43.98,44.52,182368,0
+IBOC.US,D,20221011,000000,44.27,44.63,43.6,43.83,381126,0
+IBOC.US,D,20221012,000000,43.78,44.42,43.2,44.01,199362,0
+IBOC.US,D,20221013,000000,43.61,46.25,43.285,46.14,305002,0
+IBOC.US,D,20221014,000000,46.34,46.655,45.72,45.97,161005,0
+IBOC.US,D,20221017,000000,46.71,47.19,46.19,46.88,245332,0
+IBOC.US,D,20221018,000000,47.4,47.76,46.97,47.27,252522,0
+IBOC.US,D,20221019,000000,46.85,47.435,46.37,47.06,256376,0
+IBOC.US,D,20221020,000000,46.98,47.425,46.12,46.61,274290,0
+IBOC.US,D,20221021,000000,46.85,48.11,46.49,47.91,223418,0
+IBOC.US,D,20221024,000000,48.05,48.72,47.755,48.25,312183,0
+IBOC.US,D,20221025,000000,48.11,48.49,47.78,47.95,264316,0
+IBOC.US,D,20221026,000000,48.07,48.725,47.59,47.62,261153,0
+IBOC.US,D,20221027,000000,48.14,48.96,47.92,48.04,198365,0
+IBOC.US,D,20221028,000000,48.44,49.385,48.39,49.24,191045,0
+IBOC.US,D,20221031,000000,49.05,49.75,48.95,49.6,242619,0
+IBOC.US,D,20221101,000000,49.68,50.34,49.055,49.65,246635,0
+IBOC.US,D,20221102,000000,49.45,49.62,48.32,48.55,237165,0
+IBOC.US,D,20221103,000000,48.5,49,47.485,48.93,197757,0
+IBOC.US,D,20221104,000000,49.48,50.53,49.185,50.45,452650,0
+IBOC.US,D,20221107,000000,50.76,51,49.94,50.52,314734,0
+IBOC.US,D,20221108,000000,50.67,52.035,50.285,51.65,241493,0
+IBOC.US,D,20221109,000000,51.36,52.06,50.63,51.36,211975,0
+IBOC.US,D,20221110,000000,52.5,53.71,52.1,52.95,438076,0
+IBOC.US,D,20221111,000000,53,53.16,50.51,50.8,383525,0
+IBOC.US,D,20221114,000000,50.85,51.35,50.25,50.97,292403,0
+IBOC.US,D,20221115,000000,51.43,52.32,51.05,51.5,219724,0
+IBOC.US,D,20221116,000000,51.4,52.01,50.63,50.79,218438,0
+IBOC.US,D,20221117,000000,50.4,51.16,49.96,50.87,164705,0
+IBOC.US,D,20221118,000000,51.57,51.65,50.87,51.13,511716,0
+IBOC.US,D,20221121,000000,50.93,51.21,50.57,51.17,277772,0
+IBOC.US,D,20221122,000000,51.43,52.01,51.15,51.98,274703,0
+IBOC.US,D,20221123,000000,51.95,52.29,51.37,52.08,143201,0
+IBOC.US,D,20221125,000000,52.27,52.72,51.835,52.57,45254,0
+IBOC.US,D,20221128,000000,52.44,52.58,51.455,51.84,186828,0
+IBOC.US,D,20221129,000000,51.71,52.13,51.58,51.63,183013,0
+IBOC.US,D,20221130,000000,51.79,52.76,50.69,52.68,260654,0
+IBOC.US,D,20221201,000000,52.6,53.22,51.89,52.57,171539,0
+IBOC.US,D,20221202,000000,52.17,52.76,52.12,52.51,156751,0
+IBOC.US,D,20221205,000000,52.07,52.08,49.245,49.53,210547,0
+IBOC.US,D,20221206,000000,49.59,49.82,48.97,49.35,323421,0
+IBOC.US,D,20221207,000000,49.3,49.61,48.73,48.9,173975,0
+IBOC.US,D,20221208,000000,49.04,49.25,47.8102,48.59,203141,0
+IBOC.US,D,20221209,000000,48.38,48.57,47.7,47.88,349062,0
+IBOC.US,D,20221212,000000,48.01,48.25,47.38,47.67,292161,0
+IBOC.US,D,20221213,000000,48.23,48.31,45.99,46.26,449031,0
+IBOC.US,D,20221214,000000,46.34,46.385,45.33,45.46,423329,0
+IBOC.US,D,20221215,000000,45.24,45.59,44.62,44.68,326157,0
+IBOC.US,D,20221216,000000,44.35,45.04,44.12,44.2,1114652,0
+IBOC.US,D,20221219,000000,44.32,45.04,44.32,44.82,244345,0
+IBOC.US,D,20221220,000000,44.93,45.7,44.86,45.2,270977,0
+IBOC.US,D,20221221,000000,45.57,46.24,45.485,45.95,348598,0
+IBOC.US,D,20221222,000000,45.87,45.87,44.835,45.6,182765,0
+IBOC.US,D,20221223,000000,45.62,46.09,45.56,45.93,121210,0
+IBOC.US,D,20221227,000000,45.9,46.23,45.58,45.95,136164,0
+IBOC.US,D,20221228,000000,46.18,46.18,45.545,45.58,110017,0
+IBOC.US,D,20221229,000000,45.79,46.25,45.48,46.14,135820,0
+IBOC.US,D,20221230,000000,46.01,46.13,45.5,45.76,219521,0
+IBOC.US,D,20230103,000000,45.92,45.93,44.92,45.15,228303,0
+IBOC.US,D,20230104,000000,45.24,45.505,44.62,44.79,205506,0
+IBOC.US,D,20230105,000000,44.57,45.415,44.03,45.29,187884,0
+IBOC.US,D,20230106,000000,45.55,46.6,45.55,46.57,148941,0
+IBOC.US,D,20230109,000000,46.61,46.61,45.25,45.49,157868,0
+IBOC.US,D,20230110,000000,45.46,45.89,45.01,45.36,198094,0
+IBOC.US,D,20230111,000000,45.5,45.53,45.075,45.16,146026,0
+IBOC.US,D,20230112,000000,45.3,46.185,44.77,45.77,145012,0
+IBOC.US,D,20230113,000000,45.46,45.9,44.76,45.76,149261,0
+IBOC.US,D,20230117,000000,45.8,45.8,45.08,45.68,243776,0
+IBOC.US,D,20230118,000000,45.5,45.5,43.45,43.45,173556,0
+IBOC.US,D,20230119,000000,43.22,43.66,42.79,43.48,131172,0
+IBOC.US,D,20230120,000000,43.99,45.09,43.27,44.04,318389,0
+IBOC.US,D,20230123,000000,43.95,44.61,43.76,44.09,154979,0
+IBOC.US,D,20230124,000000,43.94,44.27,43.44,44.21,133917,0
+IBOC.US,D,20230125,000000,44.09,44.57,43.83,44.54,109636,0
+IBOC.US,D,20230126,000000,44.69,44.95,44.17,44.91,172926,0
+IBOC.US,D,20230127,000000,44.79,45.37,44.605,45.31,191699,0
+IBOC.US,D,20230130,000000,45.2,45.62,45.16,45.24,165474,0
+IBOC.US,D,20230131,000000,45.32,46.97,45.02,46.87,281681,0
+IBOC.US,D,20230201,000000,46.55,47.6,46.08,47.02,279497,0
+IBOC.US,D,20230202,000000,47.08,47.78,46.71,47.57,199479,0
+IBOC.US,D,20230203,000000,47.44,48.48,47.16,48.31,181579,0
+IBOC.US,D,20230206,000000,48.1,48.335,47.2,47.5,219438,0
+IBOC.US,D,20230207,000000,47.3,47.465,46.49,47.43,388542,0
+IBOC.US,D,20230208,000000,47.07,47.36,46.81,46.82,216879,0
+IBOC.US,D,20230209,000000,46.99,47,46.18,46.32,188457,0
+IBOC.US,D,20230210,000000,46.09,48.11,45.97,46.47,192709,0
+IBOC.US,D,20230213,000000,46.29,47.255,46.035,46.63,163513,0
+IBOC.US,D,20230214,000000,46,46.64,45.21,46.11,290824,0
+IBOC.US,D,20230215,000000,45.66,46.44,45.45,46.08,227961,0
+IBOC.US,D,20230216,000000,45.71,46.13,45.38,45.61,224996,0
+IBOC.US,D,20230217,000000,45.77,46.37,45.68,46.26,231376,0
+IBOC.US,D,20230221,000000,45.79,46.03,45.42,45.56,231127,0
+IBOC.US,D,20230222,000000,45.53,46.05,45.445,45.83,231792,0
+IBOC.US,D,20230223,000000,46.13,46.66,45.65,46.36,257253,0
+IBOC.US,D,20230224,000000,46.15,47.64,45.55,47.52,368727,0
+IBOC.US,D,20230227,000000,47.72,48.13,47.37,48,223501,0
+IBOC.US,D,20230228,000000,48.27,49.3,48.27,48.53,427809,0
+IBOC.US,D,20230301,000000,48.4,49,48.06,48.63,239581,0
+IBOC.US,D,20230302,000000,48.28,48.3,47.335,48.17,226896,0
+IBOC.US,D,20230303,000000,48.42,49.21,48.025,49.17,258875,0
+IBOC.US,D,20230306,000000,48.97,49.5,48.52,48.95,220546,0
+IBOC.US,D,20230307,000000,48.8,49.03,47.74,47.83,224249,0
+IBOC.US,D,20230308,000000,47.96,48.445,47.4,47.59,193270,0
+IBOC.US,D,20230309,000000,47.27,47.9227,44.46,44.88,290253,0
+IBOC.US,D,20230310,000000,43.98,46.4,43.15,45.04,509454,0
+IBOC.US,D,20230313,000000,43,45.91,41.33,43.32,956866,0
+IBOC.US,D,20230314,000000,46.19,46.925,42.64,43.33,742961,0
+IBOC.US,D,20230315,000000,41.4,43.76,41.01,43.56,422436,0
+IBOC.US,D,20230316,000000,43.03,46.18,42.69,45.16,584429,0
+IBOC.US,D,20230317,000000,44.27,44.27,42.35,42.82,1478735,0
+IBOC.US,D,20230320,000000,44.22,44.71,42.92,42.97,371702,0
+IBOC.US,D,20230321,000000,44.64,45.21,43.635,44,319799,0
+IBOC.US,D,20230322,000000,43.92,44.36,42.37,42.51,284120,0
+IBOC.US,D,20230323,000000,42.85,43.11,41.25,41.61,298842,0
+IBOC.US,D,20230324,000000,41.05,43.39,40.8,43.33,476331,0
+IBOC.US,D,20230327,000000,44,44.3,43.44,43.49,304314,0
+IBOC.US,D,20230328,000000,43.33,44.15,42.77,43.08,209481,0
+IBOC.US,D,20230329,000000,43.52,43.58,42.66,42.87,240841,0
+IBOC.US,D,20230330,000000,43.2,43.2,41.75,41.99,145334,0
+IBOC.US,D,20230331,000000,42.43,42.91,42.15,42.82,377405,0
+IBOC.US,D,20230403,000000,42.9,43.1,42.05,42.24,196363,0
+IBOC.US,D,20230404,000000,42.43,42.75,41.01,41.95,257148,0
+IBOC.US,D,20230405,000000,41.45,41.95,41.11,41.88,310387,0
+IBOC.US,D,20230406,000000,42.05,42.5,41.81,42.24,188871,0
+IBOC.US,D,20230410,000000,42.11,43.09,42.11,42.75,197991,0
+IBOC.US,D,20230411,000000,42.95,43.22,42.4,42.94,182724,0
+IBOC.US,D,20230412,000000,43.07,43.32,42.45,42.77,172903,0
+IBOC.US,D,20230413,000000,42.8,43.4,42.4,43.08,143824,0
+IBOC.US,D,20230414,000000,43.56,43.6699,41.3,41.61,290708,0
+IBOC.US,D,20230417,000000,41.55,42.72,41.32,42.68,157622,0
+IBOC.US,D,20230418,000000,42.61,42.61,41.45,41.8,150076,0
+IBOC.US,D,20230419,000000,41.92,42.81,41.86,42.61,197144,0
+IBOC.US,D,20230420,000000,42.42,42.57,41.86,41.95,192090,0
+IBOC.US,D,20230421,000000,41.8,42.11,41.35,41.95,156375,0
+IBOC.US,D,20230424,000000,41.86,42.43,41.86,42.06,119069,0
+IBOC.US,D,20230425,000000,41.52,41.89,40.6,40.78,212247,0
+IBOC.US,D,20230426,000000,40.58,41.58,40.56,40.98,143696,0
+IBOC.US,D,20230427,000000,40.99,42.19,40.99,42.06,184216,0
+IBOC.US,D,20230428,000000,41.91,42.99,41.91,42.67,288916,0
+IBOC.US,D,20230501,000000,42.58,42.87,41.61,42.31,179272,0
+IBOC.US,D,20230502,000000,42.19,42.19,40.37,41.34,385936,0
+IBOC.US,D,20230503,000000,41.33,42.59,40.83,40.9,340945,0
+IBOC.US,D,20230504,000000,40.84,41.395,39.095,40.33,605034,0
+IBOC.US,D,20230505,000000,41.5,42.3,40.595,41.98,445684,0
+IBOC.US,D,20230508,000000,42.41,42.41,40.91,41.01,156830,0
+IBOC.US,D,20230509,000000,40.52,41.7,40.43,41.58,211284,0
+IBOC.US,D,20230510,000000,42.09,42.09,40.996,41.63,151973,0
+IBOC.US,D,20230511,000000,41.08,41.45,40.83,40.9,174383,0
+IBOC.US,D,20230512,000000,41.11,41.3,40.59,41.13,178599,0
+IBOC.US,D,20230515,000000,41.26,42.08,41.26,41.99,163507,0
+IBOC.US,D,20230516,000000,41.97,42.8,41.93,42.2,171906,0
+IBOC.US,D,20230517,000000,42.8,44.91,42.495,44.47,353048,0
+IBOC.US,D,20230518,000000,44.41,44.46,42.88,44.28,209346,0
+IBOC.US,D,20230519,000000,44.88,44.88,42.84,43.37,186080,0
+IBOC.US,D,20230522,000000,43.73,44.26,43.24,44.21,146516,0
+IBOC.US,D,20230523,000000,44.16,45.66,44.16,44.7,254926,0
+IBOC.US,D,20230524,000000,44.42,44.42,43.71,43.89,179662,0
+IBOC.US,D,20230525,000000,43.64,45.285,42.885,43.27,204273,0
+IBOC.US,D,20230526,000000,43.3,43.86,42.74,43.79,108069,0
+IBOC.US,D,20230530,000000,43.8,43.9,43.09,43.7,94039,0
+IBOC.US,D,20230531,000000,43.61,43.61,42.15,42.72,402527,0
+IBOC.US,D,20230601,000000,43,44.59,42.74,44,215062,0
+IBOC.US,D,20230602,000000,44.71,46.62,44.145,46.24,283986,0
+IBOC.US,D,20230605,000000,46,46,44.49,44.74,181420,0
+IBOC.US,D,20230606,000000,44.76,47.69,43.3,46.98,225173,0
+IBOC.US,D,20230607,000000,47.43,48.94,46.75,48.57,300750,0
+IBOC.US,D,20230608,000000,48.31,48.86,47.14,48.75,166518,0
+IBOC.US,D,20230609,000000,48.61,48.76,47.51,47.74,134865,0
+IBOC.US,D,20230612,000000,47.75,48.68,46.75,47.41,254807,0
+IBOC.US,D,20230613,000000,47.55,48.615,47.22,48.02,235328,0
+IBOC.US,D,20230614,000000,48.09,48.41,46.47,46.76,277495,0
+IBOC.US,D,20230615,000000,46.5,47.47,46.5,47.4,224016,0
+IBOC.US,D,20230616,000000,47.88,47.88,46.21,46.32,642824,0
+IBOC.US,D,20230620,000000,46.39,46.39,45.56,45.82,171872,0
+IBOC.US,D,20230621,000000,45.56,46.255,44.8,44.84,179397,0
+IBOC.US,D,20230622,000000,44.62,44.62,43.42,43.94,191182,0
+IBOC.US,D,20230623,000000,43.32,44.05,42.69,43.2,548193,0
+IBOC.US,D,20230626,000000,43.97,44.215,43.3,43.3,145545,0
+IBOC.US,D,20230627,000000,43.39,44.155,42.91,43.68,153905,0
+IBOC.US,D,20230628,000000,43.52,43.86,43.01,43.42,195011,0
+IBOC.US,D,20230629,000000,43.88,44.91,43.47,44.68,142065,0
+IBOC.US,D,20230630,000000,45.07,45.36,43.99,44.2,209845,0
+IBOC.US,D,20230703,000000,44.05,45.44,44.05,45.08,93418,0
+IBOC.US,D,20230705,000000,44.68,45.3,44.38,44.79,180562,0
+IBOC.US,D,20230706,000000,44.17,44.17,43.62,43.97,159887,0
+IBOC.US,D,20230707,000000,44,45.21,44,44.68,183462,0
+IBOC.US,D,20230710,000000,44.76,45.37,44.49,44.96,162919,0
+IBOC.US,D,20230711,000000,45.24,45.36,44.8,45.04,154921,0
+IBOC.US,D,20230712,000000,45.91,46.38,45.46,45.86,188464,0
+IBOC.US,D,20230713,000000,46.09,46.795,45.68,46.13,167130,0
+IBOC.US,D,20230714,000000,46.4,46.4,45.15,45.86,151105,0
+IBOC.US,D,20230717,000000,45.73,47.4,45.525,47.07,129289,0
+IBOC.US,D,20230718,000000,47.06,48.63,47.06,48.36,214632,0
+IBOC.US,D,20230719,000000,48.5,48.78,47.9,48.05,811194,0
+IBOC.US,D,20230720,000000,48.19,49.12,47.495,49.11,297069,0
+IBOC.US,D,20230721,000000,49.3,49.3,48.07,48.18,189631,0
+IBOC.US,D,20230724,000000,47.98,49.13,47.77,48.72,133927,0
+IBOC.US,D,20230725,000000,48.65,48.915,47.9805,48.11,164071,0
+IBOC.US,D,20230726,000000,48.56,49.82,48.19,49.55,354513,0
+IBOC.US,D,20230727,000000,49.97,49.97,48.65,48.94,199489,0
+IBOC.US,D,20230728,000000,49.47,49.48,48.81,48.98,142363,0
+IBOC.US,D,20230731,000000,48.87,49.71,48.84,49.64,366492,0
+IBOC.US,D,20230801,000000,49.4,50,48.81,49.81,218331,0
+IBOC.US,D,20230802,000000,49.16,49.7,48.84,49.19,220971,0
+IBOC.US,D,20230803,000000,49.13,49.61,48.75,49.28,128992,0
+IBOC.US,D,20230804,000000,49.2,49.51,48.05,48.29,206441,0
+IBOC.US,D,20230807,000000,48.49,48.85,48.02,48.18,153810,0
+IBOC.US,D,20230808,000000,47.72,47.72,46.28,47.55,259223,0
+IBOC.US,D,20230809,000000,47.27,47.315,46.79,46.97,130883,0
+IBOC.US,D,20230810,000000,46.61,46.615,45.6576,46.19,168621,0
+IBOC.US,D,20230811,000000,45.8,46.63,45.8,46.63,125145,0
+IBOC.US,D,20230814,000000,46.28,46.64,45.67,46.27,174702,0
+IBOC.US,D,20230815,000000,45.74,45.75,44.92,44.98,179976,0
+IBOC.US,D,20230816,000000,45.04,45.91,44.7,44.94,150952,0
+IBOC.US,D,20230817,000000,45.22,45.86,44.9525,45.52,263356,0
+IBOC.US,D,20230818,000000,45.15,45.75,45.01,45.16,835080,0
+IBOC.US,D,20230821,000000,45.22,45.27,44.61,45.09,130992,0
+IBOC.US,D,20230822,000000,45,45.41,44.28,44.28,235528,0
+IBOC.US,D,20230823,000000,44.45,45.15,44.165,44.73,156515,0
+IBOC.US,D,20230824,000000,44.54,45.65,44.54,45.4,228926,0
+IBOC.US,D,20230825,000000,45.55,45.8499,44.4,45.12,144219,0
+IBOC.US,D,20230828,000000,45.21,46.09,45.21,45.96,156639,0
+IBOC.US,D,20230829,000000,45.97,46.01,45.35,45.61,151722,0
+IBOC.US,D,20230830,000000,45.61,45.8497,44.69,44.91,161410,0
+IBOC.US,D,20230831,000000,44.89,45.5116,44.645,44.78,203043,0
+IBOC.US,D,20230901,000000,45.17,46.55,45.17,46.33,208368,0
+IBOC.US,D,20230905,000000,46.07,46.07,45.31,45.34,141372,0
+IBOC.US,D,20230906,000000,45.39,45.77,44.7,44.91,138261,0
+IBOC.US,D,20230907,000000,44.85,45.13,44.43,44.64,126755,0
+IBOC.US,D,20230908,000000,44.62,44.74,44.185,44.58,85910,0
+IBOC.US,D,20230911,000000,44.69,45.185,44.015,44.2,108125,0
+IBOC.US,D,20230912,000000,44.28,44.705,43.995,44.32,127418,0
+IBOC.US,D,20230913,000000,44.35,44.35,43.49,43.73,122144,0
+IBOC.US,D,20230914,000000,44.06,44.51,44.06,44.16,120196,0
+IBOC.US,D,20230915,000000,44.21,44.21,43.46,43.56,624655,0
+IBOC.US,D,20230918,000000,43.59,43.65,43.21,43.32,113324,0
+IBOC.US,D,20230919,000000,43.4,43.8,43,43.36,195053,0
+IBOC.US,D,20230920,000000,43.6,43.75,42.75,42.92,240939,0
+IBOC.US,D,20230921,000000,42.76,42.82,42.21,42.34,178398,0
+IBOC.US,D,20230922,000000,42.3,42.6,41.975,42.13,230973,0
+IBOC.US,D,20230925,000000,42.05,42.82,41.96,42.77,119329,0
+IBOC.US,D,20230926,000000,42.41,43.07,42.33,42.74,178677,0
+IBOC.US,D,20230927,000000,42.87,43.19,42.49,42.9,117290,0
+IBOC.US,D,20230928,000000,42.99,43.62,42.99,43.22,112014,0
+IBOC.US,D,20230929,000000,43.47,44.675,43.16,43.34,163852,0
+IBOC.US,D,20231002,000000,43.3,43.35,42.5,43.02,235998,0
+IBOC.US,D,20231003,000000,42.92,42.92,42.25,42.41,127207,0
+IBOC.US,D,20231004,000000,42.42,42.91,42.26,42.81,211965,0
+IBOC.US,D,20231005,000000,42.71,43.575,42.43,43.47,218770,0
+IBOC.US,D,20231006,000000,43.21,43.98,42.785,43.59,123368,0
+IBOC.US,D,20231009,000000,43.41,43.9,43.24,43.62,125643,0
+IBOC.US,D,20231010,000000,43.85,44.19,43.47,43.56,114064,0
+IBOC.US,D,20231011,000000,43.56,44.185,43.075,43.34,114727,0
+IBOC.US,D,20231012,000000,43.4,43.9,42.645,43.12,144832,0
+IBOC.US,D,20231013,000000,43.4,43.49,42.31,42.34,103616,0
+IBOC.US,D,20231016,000000,42.8,43.14,42.65,42.84,116589,0
+IBOC.US,D,20231017,000000,42.61,44.28,42.61,43.79,213241,0
+IBOC.US,D,20231018,000000,43.69,43.69,42.61,42.8,133961,0
+IBOC.US,D,20231019,000000,42.76,43.5,42.59,42.71,146829,0
+IBOC.US,D,20231020,000000,42.84,42.84,42.25,42.31,247632,0
+IBOC.US,D,20231023,000000,42.25,42.945,42.25,42.26,193243,0
+IBOC.US,D,20231024,000000,42.35,42.93,42.25,42.74,381585,0
+IBOC.US,D,20231025,000000,42.42,43.4,42.355,42.94,169220,0
+IBOC.US,D,20231026,000000,43.14,44.13,43.05,43.65,197471,0
+IBOC.US,D,20231027,000000,43.53,43.745,42.5,42.95,236519,0
+IBOC.US,D,20231030,000000,43.34,43.74,42.975,43.44,125918,0
+IBOC.US,D,20231031,000000,43.41,44.06,43.18,43.83,209119,0
+IBOC.US,D,20231101,000000,43.75,44.22,43.45,44.17,249947,0
+IBOC.US,D,20231102,000000,44.78,45.505,44.54,45.4,222633,0
+IBOC.US,D,20231103,000000,46,47.8,44.9,47.55,331994,0
+IBOC.US,D,20231106,000000,47.48,47.51,46.04,46.32,170399,0
+IBOC.US,D,20231107,000000,46.07,46.09,45.36,45.65,111590,0
+IBOC.US,D,20231108,000000,45.76,45.76,45,45.03,170743,0
+IBOC.US,D,20231109,000000,45.2,45.65,44,44.25,186365,0
+IBOC.US,D,20231110,000000,44.38,44.52,43.89,44.5,163307,0
+IBOC.US,D,20231113,000000,44.23,44.85,43.96,44.78,129132,0
+IBOC.US,D,20231114,000000,45.5,47.63,45.17,47.53,254097,0
+IBOC.US,D,20231115,000000,47.43,48.17,46.95,47.13,236119,0
+IBOC.US,D,20231116,000000,47.25,47.25,46.28,47.07,162050,0
+IBOC.US,D,20231117,000000,47.5,47.74,46.84,46.89,499831,0
+IBOC.US,D,20231120,000000,46.83,46.83,46.06,46.25,223121,0
+IBOC.US,D,20231121,000000,46.11,46.15,45.22,45.31,142032,0
+IBOC.US,D,20231122,000000,45.71,45.88,45.11,45.24,91687,0
+IBOC.US,D,20231124,000000,45.23,45.965,45.23,45.58,58928,0
+IBOC.US,D,20231127,000000,45.37,46.04,44.66,44.81,231753,0
+IBOC.US,D,20231128,000000,44.69,45.3,44.24,44.5,227682,0
+IBOC.US,D,20231129,000000,44.93,45.48,44.72,44.8,250779,0
+IBOC.US,D,20231130,000000,44.93,45.235,44.71,44.87,216964,0
+IBOC.US,D,20231201,000000,44.6,47.34,44.47,46.69,379553,0
+IBOC.US,D,20231204,000000,46.6,48.67,46.6,48.37,258759,0
+IBOC.US,D,20231205,000000,48.31,48.89,47.88,48.28,179598,0
+IBOC.US,D,20231206,000000,48.65,49.84,48.62,48.97,301281,0
+IBOC.US,D,20231207,000000,49,49.37,48.84,49.31,257414,0
+IBOC.US,D,20231208,000000,49.3,49.605,48.1388,48.75,271503,0
+IBOC.US,D,20231211,000000,48.75,49.63,48.621,49.36,216550,0
+IBOC.US,D,20231212,000000,49.25,49.52,48.99,49.24,171848,0
+IBOC.US,D,20231213,000000,49.34,51.19,49.32,50.78,650726,0
+IBOC.US,D,20231214,000000,51.92,52.62,51.14,52.02,442134,0
+IBOC.US,D,20231215,000000,52.37,52.555,50.92,51.04,1135323,0
+IBOC.US,D,20231218,000000,51.41,51.55,50.645,50.84,244537,0
+IBOC.US,D,20231219,000000,51.05,52.18,50.34,52.12,233876,0
+IBOC.US,D,20231220,000000,51.9,53.01,51,51.09,360341,0
+IBOC.US,D,20231221,000000,51.55,51.89,51.135,51.82,343699,0
+IBOC.US,D,20231222,000000,52.28,53.02,52.24,52.62,195002,0
+IBOC.US,D,20231226,000000,52.69,54.12,52.69,53.99,215256,0
+IBOC.US,D,20231227,000000,53.97,54.53,53.9,54.38,199033,0
+IBOC.US,D,20231228,000000,54.34,54.63,54.12,54.63,174628,0
+IBOC.US,D,20231229,000000,54.62,54.72,53.925,54.32,319634,0
+IBOC.US,D,20240102,000000,53.89,54.45,53.48,53.91,413671,0
+IBOC.US,D,20240103,000000,53.75,53.75,51.915,51.93,251391,0
+IBOC.US,D,20240104,000000,52.21,52.815,51.76,51.89,224374,0
+IBOC.US,D,20240105,000000,51.44,52.315,51.37,51.67,217843,0
+IBOC.US,D,20240108,000000,51.64,52.25,51.34,52.25,132806,0
+IBOC.US,D,20240109,000000,51.6,52.575,51.28,52.04,172613,0
+IBOC.US,D,20240110,000000,51.79,52.76,51.64,52.72,189864,0
+IBOC.US,D,20240111,000000,52.25,52.965,51.58,52.64,254892,0
+IBOC.US,D,20240112,000000,53.22,53.41,52,52.62,256112,0
+IBOC.US,D,20240116,000000,51.89,52.249,51.36,51.46,158368,0
+IBOC.US,D,20240117,000000,50.61,51.62,49.5702,51.27,151451,0
+IBOC.US,D,20240118,000000,51.56,51.67,51,51.48,164674,0
+IBOC.US,D,20240119,000000,51.76,53,51.27,52.86,199472,0
+IBOC.US,D,20240122,000000,53.34,54.53,53.04,54.39,157561,0
+IBOC.US,D,20240123,000000,54.82,54.82,53.74,53.83,276913,0
+IBOC.US,D,20240124,000000,54.11,54.94,53.66,53.84,161341,0
+IBOC.US,D,20240125,000000,54.56,54.67,53.09,53.95,153431,0
+IBOC.US,D,20240126,000000,54.3,54.755,53.89,54.32,101202,0
+IBOC.US,D,20240129,000000,54.32,54.95,54.11,54.89,119892,0
+IBOC.US,D,20240130,000000,54.66,55.37,54.57,55.18,91724,0
+IBOC.US,D,20240131,000000,54.46,55.08,52.74,52.86,293675,0
+IBOC.US,D,20240201,000000,53.25,53.975,50.52,52.81,250855,0
+IBOC.US,D,20240202,000000,51.81,53.72,51.52,53.38,261269,0
+IBOC.US,D,20240205,000000,52.73,52.9583,51.98,52.5,158508,0
+IBOC.US,D,20240206,000000,52.29,52.82,51.73,52.44,153395,0
+IBOC.US,D,20240207,000000,52.54,53.17,51.43,52.49,161218,0
+IBOC.US,D,20240208,000000,52.41,53.015,52.16,52.81,131381,0
+IBOC.US,D,20240209,000000,52.97,53.825,52.29,53.68,152381,0
+IBOC.US,D,20240212,000000,53.55,55.29,53.55,54.73,189453,0
+IBOC.US,D,20240213,000000,53.26,53.91,51.14,51.94,416574,0
+IBOC.US,D,20240214,000000,51.87,52.595,51.05,52.22,183416,0
+IBOC.US,D,20240215,000000,52.57,53.78,52.25,53.4,196688,0
+IBOC.US,D,20240216,000000,52.86,52.925,52.115,52.14,304570,0
+IBOC.US,D,20240220,000000,51.44,52.09,51,51.24,200155,0
+IBOC.US,D,20240221,000000,51.22,51.32,50.73,51.27,188544,0
+IBOC.US,D,20240222,000000,51.02,51.93,50.9,51.8,215870,0
+IBOC.US,D,20240223,000000,51.73,52.66,48.845,51.82,151641,0
+IBOC.US,D,20240226,000000,51.38,51.89,50.79,51.2,212782,0
+IBOC.US,D,20240227,000000,51.8,52.21,50.81,51.49,158709,0
+IBOC.US,D,20240228,000000,51.03,51.7399,50.84,51.08,183300,0
+IBOC.US,D,20240229,000000,52.02,52.79,51.5739,51.89,262559,0
+IBOC.US,D,20240301,000000,51.62,51.76,50.77,51.34,292683,0
+IBOC.US,D,20240304,000000,51.99,53.39,51.99,52.42,235994,0
+IBOC.US,D,20240305,000000,52.21,54.69,52.21,54.65,303846,0
+IBOC.US,D,20240306,000000,54.92,55.175,53.09,54.15,218202,0
+IBOC.US,D,20240307,000000,54.8,55.238,53.61,54.14,207882,0
+IBOC.US,D,20240308,000000,54.91,55.21,53.86,53.86,184667,0
+IBOC.US,D,20240311,000000,53.82,54.525,53.8,54.13,225068,0
+IBOC.US,D,20240312,000000,53.87,54.3,53.445,53.92,195274,0
+IBOC.US,D,20240313,000000,53.76,54.525,53.13,53.42,179379,0
+IBOC.US,D,20240314,000000,53.18,53.86,52.5,52.96,245538,0
+IBOC.US,D,20240315,000000,52.65,53.96,52.65,53.42,1477285,0
+IBOC.US,D,20240318,000000,53.42,53.53,52.5,52.53,209178,0
+IBOC.US,D,20240319,000000,52.59,53.56,52.59,53.34,179255,0
+IBOC.US,D,20240320,000000,53.13,55.555,52.9,55.23,359490,0
+IBOC.US,D,20240321,000000,55.45,56.26,55.445,56.01,259296,0
+IBOC.US,D,20240322,000000,56.01,56.01,54.52,54.57,151921,0
+IBOC.US,D,20240325,000000,54.72,54.89,54.08,54.42,131274,0
+IBOC.US,D,20240326,000000,54.85,54.85,53.73,53.86,179738,0
+IBOC.US,D,20240327,000000,54.14,55.9,54.14,55.84,178760,0
+IBOC.US,D,20240328,000000,56,56.51,55.62,56.14,373545,0
+IBOC.US,D,20240401,000000,56.17,56.375,55.37,55.84,256276,0
+IBOC.US,D,20240402,000000,55.15,55.89,54.01,54.57,300884,0
+IBOC.US,D,20240403,000000,54.08,54.92,53.9875,54.5,229649,0
+IBOC.US,D,20240404,000000,55.19,55.94,54.71,54.94,217629,0
+IBOC.US,D,20240405,000000,54.84,55.59,54.72,55.41,165310,0
+IBOC.US,D,20240408,000000,55.77,56.14,55.64,55.93,136399,0
+IBOC.US,D,20240409,000000,56,56.525,55.54,55.81,201967,0
+IBOC.US,D,20240410,000000,54.63,54.63,52.67,53.23,250472,0
+IBOC.US,D,20240411,000000,53.82,53.82,52.76,53.21,171536,0
+IBOC.US,D,20240412,000000,52.72,53.15,52.2,52.48,191958,0
+IBOC.US,D,20240415,000000,52.89,53.345,52.19,52.67,258253,0
+IBOC.US,D,20240416,000000,52.34,52.85,51.8,52.51,203660,0
+IBOC.US,D,20240417,000000,53.07,53.205,52.13,52.18,240392,0
+IBOC.US,D,20240418,000000,52.54,53.075,52.2,52.54,177808,0
+IBOC.US,D,20240419,000000,52.28,54.52,52.28,54.3915,391804,0
+IBOC.US,D,20240422,000000,54.7,55.86,54.53,55.25,196301,0
+IBOC.US,D,20240423,000000,55.28,56.46,54.77,56.17,177326,0
+IBOC.US,D,20240424,000000,55.59,56.545,55.48,56.26,186868,0
+IBOC.US,D,20240425,000000,55.82,56.13,55.1,55.97,173530,0
+IBOC.US,D,20240426,000000,55.97,56.8,55.9375,56.15,158049,0
+IBOC.US,D,20240429,000000,56.14,56.81,56.1,56.46,229150,0
+IBOC.US,D,20240430,000000,56.09,56.6,55.65,55.65,224497,0
+IBOC.US,D,20240501,000000,55.98,58.22,55.975,57.17,417956,0
+IBOC.US,D,20240502,000000,57.43,58.9,57.43,58.38,484142,0
+IBOC.US,D,20240503,000000,59.11,59.54,57.9,59.42,268475,0
+IBOC.US,D,20240506,000000,59.9,60.99,59.51,60.16,211943,0
+IBOC.US,D,20240507,000000,60.47,60.89,59.812,59.86,271574,0
+IBOC.US,D,20240508,000000,59.55,60.48,59.265,60.05,149438,0
+IBOC.US,D,20240509,000000,60.22,60.65,59.94,60.18,204304,0
+IBOC.US,D,20240510,000000,60.28,60.435,59.47,59.88,168033,0
+IBOC.US,D,20240513,000000,60.31,60.31,59.65,59.66,117107,0
+IBOC.US,D,20240514,000000,60.13,60.59,59.72,60.34,127183,0
+IBOC.US,D,20240515,000000,60.88,61.3,60.425,60.72,164026,0
+IBOC.US,D,20240516,000000,60.66,60.885,60.32,60.52,124800,0
+IBOC.US,D,20240517,000000,60.85,61.4,60.37,60.69,201281,0
+IBOC.US,D,20240520,000000,60.87,61.4615,59.58,59.67,172589,0
+IBOC.US,D,20240521,000000,59.62,60.4,59.54,59.64,179866,0
+IBOC.US,D,20240522,000000,59.64,60.0638,58.02,58.37,188031,0
+IBOC.US,D,20240523,000000,58.36,59.29,56.96,57.25,149124,0
+IBOC.US,D,20240524,000000,57.62,57.98,57.19,57.91,121117,0
+IBOC.US,D,20240528,000000,58.29,58.33,56.89,57.36,116047,0
+IBOC.US,D,20240529,000000,56.44,56.64,55.88,55.99,200212,0
+IBOC.US,D,20240530,000000,56.67,57.375,56.3,56.54,195034,0
+IBOC.US,D,20240531,000000,56.8,57.435,56.26,56.83,387572,0
+IBOC.US,D,20240603,000000,57.6,57.6,55.9,56.35,236597,0
+IBOC.US,D,20240604,000000,55.84,56.26,54.845,55.26,192795,0
+IBOC.US,D,20240605,000000,55.76,55.76,54.69,55.22,225910,0
+IBOC.US,D,20240606,000000,54.99,55.25,54.17,54.97,152677,0
+IBOC.US,D,20240607,000000,54.54,55.16,54.41,54.69,135258,0
+IBOC.US,D,20240610,000000,54.06,54.23,53.605,53.98,183830,0
+IBOC.US,D,20240611,000000,53.57,54.34,53.33,54.13,141901,0
+IBOC.US,D,20240612,000000,55.64,56.9,54.86,55.5,184143,0
+IBOC.US,D,20240613,000000,55.16,55.16,54.16,54.45,216325,0
+IBOC.US,D,20240614,000000,53.61,54.175,53.53,53.91,131233,0
+IBOC.US,D,20240617,000000,53.8,54.74,53.51,54.69,151359,0
+IBOC.US,D,20240618,000000,54.69,55.23,54.645,54.81,181466,0
+IBOC.US,D,20240620,000000,54.45,55.08,54.41,54.75,158085,0
+IBOC.US,D,20240621,000000,54.89,55.04,54.22,55.03,778175,0
+IBOC.US,D,20240624,000000,55.4,56.345,54.61,55.46,242025,0
+IBOC.US,D,20240625,000000,55.21,55.44,54.72,54.95,198221,0
+IBOC.US,D,20240626,000000,54.6,55.625,54.59,55.37,182696,0
+IBOC.US,D,20240627,000000,55.57,56.37,54.725,56.28,164178,0
+IBOC.US,D,20240628,000000,56.81,57.78,56.565,57.21,690292,0
+IBOC.US,D,20240701,000000,57.16,57.99,56.82,57.77,353862,0
+IBOC.US,D,20240702,000000,57.87,58.89,57.71,58.34,202163,0
+IBOC.US,D,20240703,000000,58.4,58.4,57.2,57.2,93089,0
+IBOC.US,D,20240705,000000,57.24,57.24,56.415,56.5,225170,0
+IBOC.US,D,20240708,000000,56.94,57.26,56.14,56.19,169348,0
+IBOC.US,D,20240709,000000,56.13,56.55,55.69,56.54,137275,0
+IBOC.US,D,20240710,000000,56.61,57.82,56.3972,57.56,225359,0
+IBOC.US,D,20240711,000000,58.5,61.14,58.13,60.95,268214,0
+IBOC.US,D,20240712,000000,61.64,62.13,60.7133,61.12,194390,0
+IBOC.US,D,20240715,000000,61.89,64.47,60.975,62.72,303609,0
+IBOC.US,D,20240716,000000,63.58,65.66,62.82,65.41,350022,0
+IBOC.US,D,20240717,000000,64.82,66.955,63.5,66.18,404971,0
+IBOC.US,D,20240718,000000,65.87,67.49,64.66,65.61,271618,0
+IBOC.US,D,20240719,000000,65.63,66.72,65.32,65.83,168695,0
+IBOC.US,D,20240722,000000,65.65,66.9616,64.95,66.59,251850,0
+IBOC.US,D,20240723,000000,66.02,68.41,66.02,67.56,255984,0
+IBOC.US,D,20240724,000000,67.02,68.46,63.03,66.73,227623,0
+IBOC.US,D,20240725,000000,66.95,69.69,66.81,68.45,366592,0
+IBOC.US,D,20240726,000000,68.81,69.79,68.34,69.25,260377,0
+IBOC.US,D,20240729,000000,69.55,69.87,67.34,67.37,226710,0
+IBOC.US,D,20240730,000000,67.69,68.44,67.48,67.81,143307,0
+IBOC.US,D,20240731,000000,67.85,69.39,66.95,67.44,258128,0
+IBOC.US,D,20240801,000000,67.44,67.93,63.09,63.67,386447,0
+IBOC.US,D,20240802,000000,60.76,61.545,58.9846,61.27,302481,0
+IBOC.US,D,20240805,000000,58.44,59.62,57.26,58.16,278698,0
+IBOC.US,D,20240806,000000,58.06,58.8,56.98,57.805,204001,0
+IBOC.US,D,20240807,000000,58.45,58.45,56.79,56.95,255021,0
+IBOC.US,D,20240808,000000,57.93,58.22,57.15,58.22,192609,0
+IBOC.US,D,20240809,000000,57.97,58.52,57.57,58.05,136893,0
+IBOC.US,D,20240812,000000,58.52,58.8,57.385,57.77,107670,0
+IBOC.US,D,20240813,000000,58.42,58.97,57.475,58.87,190554,0
+IBOC.US,D,20240814,000000,58.61,58.635,57.1475,57.83,160275,0
+IBOC.US,D,20240815,000000,59.07,60.34,58.93,59.32,158616,0
+IBOC.US,D,20240816,000000,59.24,60.575,59.24,60.18,124571,0
+IBOC.US,D,20240819,000000,60.34,61.565,60.105,61.2,174924,0
+IBOC.US,D,20240820,000000,60.84,61.01,59.94,59.97,136130,0
+IBOC.US,D,20240821,000000,60.56,61.445,59.59,60.41,263288,0
+IBOC.US,D,20240822,000000,60.48,60.95,59.93,60.29,167857,0
+IBOC.US,D,20240823,000000,60.79,62.84,60.3201,62.45,591798,0
+IBOC.US,D,20240826,000000,62.85,63.36,62.12,62.24,372267,0
+IBOC.US,D,20240827,000000,62.01,62.02,60.88,61.89,135290,0
+IBOC.US,D,20240828,000000,61.47,63.01,61.445,62.62,125748,0
+IBOC.US,D,20240829,000000,63.38,63.38,62.11,62.21,158260,0
+IBOC.US,D,20240830,000000,62.36,63.23,61.53,63.18,256785,0
+IBOC.US,D,20240903,000000,62.74,63.64,62.6,63.05,241836,0
+IBOC.US,D,20240904,000000,62.86,63.675,61.64,61.81,114535,0
+IBOC.US,D,20240905,000000,62.26,62.26,60.59,61.34,162739,0
+IBOC.US,D,20240906,000000,61.52,61.7075,59.71,59.87,161466,0
+IBOC.US,D,20240909,000000,60.24,61.9025,60.035,60.58,365966,0
+IBOC.US,D,20240910,000000,60.81,61.01,59.385,60.42,269746,0
+IBOC.US,D,20240911,000000,59.84,59.84,58.31,59.66,147525,0
+IBOC.US,D,20240912,000000,60.2,60.2,58.81,59.9,145172,0
+IBOC.US,D,20240913,000000,60.8,61.16,60.08,60.94,175606,0
+IBOC.US,D,20240916,000000,61.25,62.18,60.34,61.67,161422,0
+IBOC.US,D,20240917,000000,62.39,63.62,61.91,62.3,154201,0
+IBOC.US,D,20240918,000000,62.51,64.16,61.69,62.14,253137,0
+IBOC.US,D,20240919,000000,63.56,64.2225,62.56,63.66,188043,0
+IBOC.US,D,20240920,000000,62.22,62.82,61.27,61.56,823864,0
+IBOC.US,D,20240923,000000,61.57,61.77,60.55,60.9,220238,0
+IBOC.US,D,20240924,000000,60.93,61.26,59.81,60.1,267833,0
+IBOC.US,D,20240925,000000,60.27,60.27,58.94,59.06,162737,0
+IBOC.US,D,20240926,000000,59.71,60.085,59.23,59.42,144197,0
+IBOC.US,D,20240927,000000,60.18,60.43,59.13,59.51,128594,0
+IBOC.US,D,20240930,000000,59.51,60.11,59.08,59.79,139268,0
+IBOC.US,D,20241001,000000,59.56,59.56,57.68,58.06,162125,0
+IBOC.US,D,20241002,000000,57.96,58.6,57.09,57.33,148614,0
+IBOC.US,D,20241003,000000,56.81,57.66,56.75,57.25,99626,0
+IBOC.US,D,20241004,000000,58.55,58.77,57.98,58.58,167746,0
+IBOC.US,D,20241007,000000,58.32,58.665,58.02,58.49,159428,0
+IBOC.US,D,20241008,000000,58.78,58.96,58.36,58.42,97210,0
+IBOC.US,D,20241009,000000,58.2,60.06,58.2,59.62,143611,0
+IBOC.US,D,20241010,000000,59.02,59.69,58.795,59.54,104770,0
+IBOC.US,D,20241011,000000,59.97,62.18,59.79,62.01,185744,0
+IBOC.US,D,20241014,000000,62.01,63.26,61.67,62.73,213861,0
+IBOC.US,D,20241015,000000,63.15,64.75,62.76,63.49,279077,0
+IBOC.US,D,20241016,000000,64.3,65.6,64.075,65.17,276398,0
+IBOC.US,D,20241017,000000,65.3,65.72,64.835,65.72,114818,0
+IBOC.US,D,20241018,000000,65.72,65.72,64.1,64.42,171318,0
+IBOC.US,D,20241021,000000,64.55,64.55,61.82,62.01,149218,0
+IBOC.US,D,20241022,000000,62.16,62.86,61.74,62.78,97590,0
+IBOC.US,D,20241023,000000,62.32,62.88,61.545,62.36,82890,0
+IBOC.US,D,20241024,000000,62.59,62.72,61.525,61.69,233017,0
+IBOC.US,D,20241025,000000,62,62.46,60.31,60.81,157258,0
+IBOC.US,D,20241028,000000,61.62,62.98,61.14,62.71,157091,0
+IBOC.US,D,20241029,000000,62.18,62.81,61.915,62.06,155365,0
+IBOC.US,D,20241030,000000,61.76,64.2699,61.54,63.14,176290,0
+IBOC.US,D,20241031,000000,63.16,63.458,61.18,61.26,203702,0
+IBOC.US,D,20241101,000000,61.69,62.095,60.75,61.83,201939,0
+IBOC.US,D,20241104,000000,61.5,61.77,60.14,61.64,181842,0
+IBOC.US,D,20241105,000000,61.71,63,61.71,62.9,154902,0
+IBOC.US,D,20241106,000000,68.82,73.11,68.81,72.52,753472,0
+IBOC.US,D,20241107,000000,71.55,72.075,69.28,69.96,277266,0
+IBOC.US,D,20241108,000000,70.61,71.85,69.46,71.1,231810,0
+IBOC.US,D,20241111,000000,72.61,73.79,72.45,73.08,253335,0
+IBOC.US,D,20241112,000000,73.06,73.815,71.51,71.85,301564,0
+IBOC.US,D,20241113,000000,72.05,72.555,70.88,71.25,287146,0
+IBOC.US,D,20241114,000000,71.59,72.06,71.195,71.85,183961,0
+IBOC.US,D,20241115,000000,72.27,72.6,70.3298,70.89,154316,0
+IBOC.US,D,20241118,000000,71,72.7,70.78,70.82,140191,0
+IBOC.US,D,20241119,000000,69.66,70.71,69.66,70.66,128583,0
+IBOC.US,D,20241120,000000,70.32,70.79,69.01,69.9,110873,0
+IBOC.US,D,20241121,000000,70.58,72.03,70.22,71.66,152692,0
+IBOC.US,D,20241122,000000,72.15,73.465,71.85,73.4,390448,0
+IBOC.US,D,20241125,000000,74.3,76.91,74,75.11,544272,0
+IBOC.US,D,20241126,000000,74.53,74.82,73.32,73.88,246478,0
+IBOC.US,D,20241127,000000,74.73,75,72.79,72.91,226901,0
+IBOC.US,D,20241129,000000,73.59,73.895,72.25,73.13,129047,0
+IBOC.US,D,20241202,000000,73.16,74,72.185,72.82,246051,0
+IBOC.US,D,20241203,000000,72.84,73.49,71.71,72.07,185477,0
+IBOC.US,D,20241204,000000,71.92,72.625,71.245,72.55,207741,0
+IBOC.US,D,20241205,000000,72.37,72.86,71.625,71.71,149877,0
+IBOC.US,D,20241206,000000,72.22,72.3,71.1,71.95,128371,0
+IBOC.US,D,20241209,000000,72.14,72.25,70.58,70.7,164685,0
+IBOC.US,D,20241210,000000,70.9,71.65,69.68,70.5,194738,0
+IBOC.US,D,20241211,000000,71.3,72.1,70.74,71.28,346312,0
+IBOC.US,D,20241212,000000,71.15,71.63,70.07,70.11,139587,0
+IBOC.US,D,20241213,000000,70,70.01,69.07,69.8,145750,0
+IBOC.US,D,20241216,000000,69.57,69.98,68.91,69.15,296547,0
+IBOC.US,D,20241217,000000,68.99,69.295,67.68,67.8,347899,0
+IBOC.US,D,20241218,000000,68.44,68.44,63.37,64.1,483404,0
+IBOC.US,D,20241219,000000,64.93,65.87,62.535,62.86,477786,0
+IBOC.US,D,20241220,000000,62.51,64.62,62.44,64.31,1675385,0
+IBOC.US,D,20241223,000000,63.83,64.26,63.475,64.14,173655,0
+IBOC.US,D,20241224,000000,64.33,64.55,63.91,64.41,127850,0
+IBOC.US,D,20241226,000000,63.89,64.98,63.715,64.88,154310,0
+IBOC.US,D,20241227,000000,64.27,64.99,63.2529,63.8,178443,0
+IBOC.US,D,20241230,000000,63.39,64.04,62.58,63.47,152282,0
+IBOC.US,D,20241231,000000,63.61,63.89,62.95,63.16,200715,0
+IBOC.US,D,20250102,000000,63.68,65.38,62.815,62.94,222118,0
+IBOC.US,D,20250103,000000,62.9,63.45,61.82,63.27,206832,0
+IBOC.US,D,20250106,000000,63.28,64.89,62.555,63.52,241042,0
+IBOC.US,D,20250107,000000,63.69,64.13,62.775,63.61,258774,0
+IBOC.US,D,20250108,000000,63.18,64.08,62.93,63.9,329017,0
+IBOC.US,D,20250110,000000,62.55,63.195,62.04,62.72,308704,0
+IBOC.US,D,20250113,000000,62.3,63.67,61.8,63.58,245531,0
+IBOC.US,D,20250114,000000,64.38,65.47,64.06,65.43,207138,0
+IBOC.US,D,20250115,000000,67.49,67.59,65.87,66.28,207673,0
+IBOC.US,D,20250116,000000,66.01,66.445,64.99,65.53,186689,0
+IBOC.US,D,20250117,000000,66.45,66.6,65.26,65.98,174404,0
+IBOC.US,D,20250121,000000,66.65,67.285,66.17,66.71,173082,0
+IBOC.US,D,20250122,000000,66.36,66.59,65.365,65.86,238471,0
+IBOC.US,D,20250123,000000,65.3,66.305,65.18,65.65,266622,0
+IBOC.US,D,20250124,000000,65.69,66.2,65.015,65.7,224239,0
+IBOC.US,D,20250127,000000,65.72,67.215,65.49,66.68,219210,0
+IBOC.US,D,20250128,000000,66.36,67.16,65.94,66.81,236533,0
+IBOC.US,D,20250129,000000,66.83,68.09,66.06,66.65,212856,0
+IBOC.US,D,20250130,000000,67.35,67.8,66.54,67.26,197686,0
+IBOC.US,D,20250131,000000,67.09,67.795,65.51,65.89,1607603,0
+IBOC.US,D,20250203,000000,65.14,65.59,63.3,64.95,478438,0
+IBOC.US,D,20250204,000000,64.63,66.905,64.63,66.82,229407,0
+IBOC.US,D,20250205,000000,67.15,68,66.3014,67.41,233889,0
+IBOC.US,D,20250206,000000,67.37,67.955,66.81,67.91,165440,0
+IBOC.US,D,20250207,000000,67.84,67.84,65.57,66.67,220189,0
+IBOC.US,D,20250210,000000,66.95,67.1,66.04,66.25,207955,0
+IBOC.US,D,20250211,000000,65.9,67.2,65.85,67.1,165373,0
+IBOC.US,D,20250212,000000,66.03,66.365,64.8,64.84,274721,0
+IBOC.US,D,20250213,000000,65.19,65.24,64.13,65.06,285598,0
+IBOC.US,D,20250214,000000,64.76,65.455,64.34,64.74,252351,0
+IBOC.US,D,20250218,000000,65.49,66.41,64.53,66.02,299087,0
+IBOC.US,D,20250219,000000,65.36,66.48,65.25,66.18,339975,0
+IBOC.US,D,20250220,000000,65.87,66.115,64.85,65.72,235402,0
+IBOC.US,D,20250221,000000,66.27,66.36,63.93,63.97,253604,0
+IBOC.US,D,20250224,000000,64.95,65.9,63.92,64.63,371490,0
+IBOC.US,D,20250225,000000,65.04,66.14,64.86,65.57,370990,0
+IBOC.US,D,20250226,000000,65.38,66.25,64.96,65.41,167538,0
+IBOC.US,D,20250227,000000,65.35,66.4,64.91,65.96,231652,0
+IBOC.US,D,20250228,000000,66.33,67.6046,66.3,67,453128,0
+IBOC.US,D,20250303,000000,66.4,67.8,65.585,65.85,435073,0
+IBOC.US,D,20250304,000000,65.8,66.65,63.3,63.38,364597,0
+IBOC.US,D,20250305,000000,63.47,64.025,62.035,62.82,281269,0
+IBOC.US,D,20250306,000000,62.24,62.92,61.15,61.66,262947,0
+IBOC.US,D,20250307,000000,61.59,62.36,60.53,61.89,238578,0
+IBOC.US,D,20250310,000000,61.3,61.96,60.33,60.62,392843,0
+IBOC.US,D,20250311,000000,60.82,62.175,60.23,61.1,411870,0
+IBOC.US,D,20250312,000000,61.8,63.45,61.17,61.43,327983,0
+IBOC.US,D,20250313,000000,61.65,62.53,60.97,61.28,293266,0
+IBOC.US,D,20250314,000000,62.12,63.235,61.76,63.16,258465,0
+IBOC.US,D,20250317,000000,62.62,62.92,60.23,62.45,501928,0
+IBOC.US,D,20250318,000000,62.05,62.47,61.61,62.23,292178,0
+IBOC.US,D,20250319,000000,62.45,64.01,62.45,63.56,335081,0
+IBOC.US,D,20250320,000000,62.82,63.79,62.6,62.98,257400,0
+IBOC.US,D,20250321,000000,63.18,63.5,62.13,63.44,1740745,0
+IBOC.US,D,20250324,000000,63.39,65.77,62.84,65.64,301187,0
+IBOC.US,D,20250325,000000,65.15,66.04,64.67,64.85,370486,0
+IBOC.US,D,20250326,000000,65.08,65.945,63.44,63.77,276384,0
+IBOC.US,D,20250327,000000,63.89,64.415,62.73,63.81,168014,0
+IBOC.US,D,20250328,000000,63.84,63.84,62.35,62.72,109817,0
+IBOC.US,D,20250331,000000,62.3,63.8,61.99,63.06,378784,0
+IBOC.US,D,20250401,000000,62.6,63.16,61.75,62.58,297554,0
+IBOC.US,D,20250402,000000,61.7,62.85,61.38,62.59,263719,0
+IBOC.US,D,20250403,000000,62.2,63.155,57.81,57.88,350166,0
+IBOC.US,D,20250404,000000,58.68,58.81,54.11,56.95,590964,0
+IBOC.US,D,20250407,000000,55.42,59.31,55.195,56.7,460353,0
+IBOC.US,D,20250408,000000,58.59,58.96,55.3,56.4,342909,0
+IBOC.US,D,20250409,000000,55.66,61.59,55.6101,60.29,469540,0
+IBOC.US,D,20250410,000000,58.3,59.45,55.54,56.99,377118,0
+IBOC.US,D,20250411,000000,56.78,58.695,55.2,56.46,286387,0
+IBOC.US,D,20250414,000000,57.44,57.5,55.57,57.21,298484,0
+IBOC.US,D,20250415,000000,57.11,58.99,57.11,58.38,209289,0
+IBOC.US,D,20250416,000000,57.93,58.955,57.77,58.8,251745,0
+IBOC.US,D,20250417,000000,58.75,59.38,58.4688,59.07,214827,0
+IBOC.US,D,20250421,000000,58.77,58.87,57.99,58.69,260175,0
+IBOC.US,D,20250422,000000,59.13,60.42,58.22,60.23,316301,0
+IBOC.US,D,20250423,000000,60.2,62.775,59.41,61.39,252026,0
+IBOC.US,D,20250424,000000,60.3,61.79,60.245,61.56,304909,0
+IBOC.US,D,20250425,000000,60.91,61.35,60.43,61.08,126453,0
+IBOC.US,D,20250428,000000,60.26,61.43,60.26,61.29,213023,0
+IBOC.US,D,20250429,000000,60.99,61.78,60.635,61.66,193263,0
+IBOC.US,D,20250430,000000,60.5,61.63,59.81,61.04,330530,0
+IBOC.US,D,20250501,000000,61.24,62,60.135,61.46,305110,0
+IBOC.US,D,20250502,000000,62.63,63.255,62,62.77,273355,0
+IBOC.US,D,20250505,000000,62.33,63.33,61.98,62.74,148586,0
+IBOC.US,D,20250506,000000,61.82,62.88,61.245,62.2,167371,0
+IBOC.US,D,20250507,000000,63.05,63.05,61.835,62.2,187331,0
+IBOC.US,D,20250508,000000,62.71,63.76,62.38,63.42,151038,0
+IBOC.US,D,20250509,000000,63.42,63.91,62.78,63.17,111832,0
+IBOC.US,D,20250512,000000,65,66.24,64.03,65.14,221505,0
+IBOC.US,D,20250513,000000,65.5,65.94,64.97,65.26,157800,0
+IBOC.US,D,20250514,000000,64.9,65.75,64.505,65.26,199896,0
+IBOC.US,D,20250515,000000,65.33,65.84,64.65,65.66,199031,0
+IBOC.US,D,20250516,000000,65.65,65.89,64.78,65.21,199775,0
+IBOC.US,D,20250519,000000,64.56,65.33,64.56,65.31,159766,0
+IBOC.US,D,20250520,000000,65.17,65.43,64.97,65.19,137131,0
+IBOC.US,D,20250521,000000,64.55,64.83,63.35,63.41,189155,0
+IBOC.US,D,20250522,000000,62.95,63.5925,62.81,62.95,150862,0
+IBOC.US,D,20250523,000000,61.6,62.97,61.6,62.65,144532,0
+IBOC.US,D,20250527,000000,63.33,64.01,62.757,63.94,195998,0
+IBOC.US,D,20250528,000000,63.66,64.15,62.73,62.82,162480,0
+IBOC.US,D,20250529,000000,62.9,63.21,62.21,63.19,170425,0
+IBOC.US,D,20250530,000000,63.13,63.55,62.195,62.63,281858,0
+IBOC.US,D,20250602,000000,62.33,62.9,61.7,62.74,167125,0
+IBOC.US,D,20250603,000000,62.54,64.05,62.075,63.98,179995,0
+IBOC.US,D,20250604,000000,63.97,64.255,63.1,63.12,146724,0
+IBOC.US,D,20250605,000000,63.24,63.24,62.37,62.89,133962,0
+IBOC.US,D,20250606,000000,63.69,64.555,63.54,64.51,138757,0
+IBOC.US,D,20250609,000000,64.71,65.63,64.1075,64.88,140005,0
+IBOC.US,D,20250610,000000,64.88,66.1,64.365,65.87,145776,0
+IBOC.US,D,20250611,000000,66.14,66.31,64.33,64.66,125444,0
+IBOC.US,D,20250612,000000,64.22,64.455,63.5,64.39,130858,0
+IBOC.US,D,20250613,000000,63.4,63.665,62.1,62.5,165338,0
+IBOC.US,D,20250616,000000,63.23,63.23,61.58,61.83,210441,0
+IBOC.US,D,20250617,000000,61.23,62.055,61.15,61.7,224743,0
+IBOC.US,D,20250618,000000,61.45,63.035,61.45,62.52,163033,0
+IBOC.US,D,20250620,000000,62.62,63.18,62.14,63.02,527626,0
+IBOC.US,D,20250623,000000,63.05,65.59,62.561,65.53,237768,0
+IBOC.US,D,20250624,000000,66.13,66.895,65.53,65.69,219012,0
+IBOC.US,D,20250625,000000,65.81,65.81,64.515,65.34,144186,0
+IBOC.US,D,20250626,000000,65.55,66.79,65.38,66.7,104564,0
+IBOC.US,D,20250627,000000,66.95,67.25,66.14,66.55,874288,0
+IBOC.US,D,20250630,000000,66.76,67.145,66.115,66.56,188017,0
+IBOC.US,D,20250701,000000,66.12,69.53,66.12,69.21,296947,0
+IBOC.US,D,20250702,000000,69.58,70.42,68.185,70.27,214706,0
+IBOC.US,D,20250703,000000,70.77,71.99,70.77,71.21,128517,0
+IBOC.US,D,20250707,000000,70.96,71.95,69.55,69.9,296135,0
+IBOC.US,D,20250708,000000,69.85,70.82,69.4,70.08,267805,0
+IBOC.US,D,20250709,000000,70.44,70.44,69.6504,70.01,95673,0
+IBOC.US,D,20250710,000000,70.01,70.77,69.49,70.26,159310,0
+IBOC.US,D,20250711,000000,69.74,69.785,69.05,69.37,162888,0
+IBOC.US,D,20250714,000000,69.17,70.675,69.17,70.26,162005,0
+IBOC.US,D,20250715,000000,70.35,70.685,67.75,67.81,221705,0
+IBOC.US,D,20250716,000000,68.39,68.685,67.11,68.33,213582,0
+IBOC.US,D,20250717,000000,68.42,69.835,67.9,69.68,209769,0
+IBOC.US,D,20250718,000000,70.21,70.21,68.987,69.53,168844,0
+IBOC.US,D,20250721,000000,69.62,70.79,69.44,69.67,165848,0
+IBOC.US,D,20250722,000000,69.77,70.49,69.02,69.62,148703,0
+IBOC.US,D,20250723,000000,70.13,70.26,69.05,70.01,184747,0
+IBOC.US,D,20250724,000000,69.72,69.72,68.34,68.62,250463,0
+IBOC.US,D,20250725,000000,68.61,69.49,67.76,69.46,170173,0
+IBOC.US,D,20250728,000000,69.68,69.89,69.35,69.72,267251,0
+IBOC.US,D,20250729,000000,70.3,70.46,69.425,70.15,214764,0
+IBOC.US,D,20250730,000000,70.45,70.49,68.21,68.48,192847,0
+IBOC.US,D,20250731,000000,68.05,68.62,67.37,68.18,291725,0
+IBOC.US,D,20250801,000000,67.88,68.78,66.13,67.44,252142,0
+IBOC.US,D,20250804,000000,67.57,69.2,67.46,69.2,220209,0
+IBOC.US,D,20250805,000000,69.29,69.85,67.85,69.48,280038,0
+IBOC.US,D,20250806,000000,69.47,69.84,69.2,69.36,153871,0
+IBOC.US,D,20250807,000000,70.03,70.03,68.62,68.855,165324,0
+IBOC.US,D,20250808,000000,69.4,69.875,68.465,68.78,190715,0
+IBOC.US,D,20250811,000000,68.89,69.75,68.345,68.78,189122,0
+IBOC.US,D,20250812,000000,69.4,71.04,69.05,70.91,265635,0
+IBOC.US,D,20250813,000000,71.47,71.83,70.63,70.86,211304,0
+IBOC.US,D,20250814,000000,70.05,70.375,69.185,70.29,265881,0
+IBOC.US,D,20250815,000000,69.9,69.9,67.72,68.28,315974,0
+IBOC.US,D,20250818,000000,68.2,68.725,67.8,68.7,185395,0
+IBOC.US,D,20250819,000000,68.62,69.32,68.16,68.24,147213,0
+IBOC.US,D,20250820,000000,68.58,68.71,68.015,68.46,159782,0
+IBOC.US,D,20250821,000000,68.25,68.96,68.17,68.86,136552,0
+IBOC.US,D,20250822,000000,69.18,72.57,69.18,72.36,473086,0
+IBOC.US,D,20250825,000000,72,72.675,71.8,72.27,162582,0
+IBOC.US,D,20250826,000000,72.31,73.475,72.005,72.43,251159,0
+IBOC.US,D,20250827,000000,72.04,73.16,71.98,72.68,207266,0
+IBOC.US,D,20250828,000000,73.03,73.03,70.9,71.73,155343,0
+IBOC.US,D,20250829,000000,71.79,72.17,71.335,71.54,261735,0
+IBOC.US,D,20250902,000000,70.78,71.4225,70.47,70.83,153292,0
+IBOC.US,D,20250903,000000,70.45,71.47,70.35,71.08,221136,0
+IBOC.US,D,20250904,000000,71.37,72.46,71.035,72.415,146622,0
+IBOC.US,D,20250905,000000,72.75,73.58,71.16,71.58,250291,0
+IBOC.US,D,20250908,000000,71.95,71.95,70.69,71.45,169462,0
+IBOC.US,D,20250909,000000,71.33,71.37,70.06,70.38,142794,0
+IBOC.US,D,20250910,000000,70.2,71.205,70.18,70.85,159549,0
+IBOC.US,D,20250911,000000,70.79,71.355,70.35,71.29,193883,0
+IBOC.US,D,20250912,000000,71.13,71.17,70.51,70.6,122636,0
+IBOC.US,D,20250915,000000,70.63,71,69.51,69.64,176235,0
+IBOC.US,D,20250916,000000,69.4,69.4,68.23,68.85,192202,0
+IBOC.US,D,20250917,000000,69.26,71.02,69.035,69.34,272762,0
+IBOC.US,D,20250918,000000,69.55,71.04,69.15,70.95,231139,0
+IBOC.US,D,20250919,000000,70.81,70.81,69.43,69.77,744402,0
+IBOC.US,D,20250922,000000,69.58,69.655,68.31,68.84,157345,0
+IBOC.US,D,20250923,000000,69.02,69.85,68.71,69.42,262060,0
+IBOC.US,D,20250924,000000,69.17,70.13,68.8275,69.35,173671,0
+IBOC.US,D,20250925,000000,69.2,69.4098,68.825,69.28,122443,0
+IBOC.US,D,20250926,000000,69.52,70.31,69.015,70.11,154807,0
+IBOC.US,D,20250929,000000,70.05,70.15,68.86,68.95,147445,0
+IBOC.US,D,20250930,000000,68.9,69.185,67.84,68.75,194836,0
+IBOC.US,D,20251001,000000,68.43,68.88,67.49,68.63,175925,0
+IBOC.US,D,20251002,000000,68.43,68.51,67.59,68.23,173218,0
+IBOC.US,D,20251003,000000,68.23,69.145,68.23,68.67,173798,0
+IBOC.US,D,20251006,000000,69.14,69.75,68.37,68.89,184168,0
+IBOC.US,D,20251007,000000,69.05,69.26,68.125,68.19,169753,0
+IBOC.US,D,20251008,000000,68.63,68.63,67.75,67.88,102942,0
+IBOC.US,D,20251009,000000,67.86,67.86,66.82,67.18,124911,0
+IBOC.US,D,20251010,000000,67.24,68.9026,65.66,65.75,302271,0
+IBOC.US,D,20251013,000000,66.41,67.2,65.9,66.82,197582,0
+IBOC.US,D,20251014,000000,66.52,68.62,66.52,68.58,188224,0
+IBOC.US,D,20251015,000000,68.98,69.19,67.28,67.85,221818,0
+IBOC.US,D,20251016,000000,67.65,67.925,64.18,64.75,332248,0
+IBOC.US,D,20251017,000000,65.27,65.77,64.29,65.54,202299,0
+IBOC.US,D,20251020,000000,66.1,66.91,65.46,66.715,150572,0
+IBOC.US,D,20251021,000000,66.58,66.7,66.02,66.38,128070,0
+IBOC.US,D,20251022,000000,66.335,66.99,66.27,66.63,216703,0
+IBOC.US,D,20251023,000000,66.41,66.9499,65.58,66.59,206150,0
+IBOC.US,D,20251024,000000,67.1,68.5,66.84,68.35,317907,0
+IBOC.US,D,20251027,000000,68.5,68.5,67.58,67.97,199251,0
+IBOC.US,D,20251028,000000,67.97,68.31,67.435,67.56,133743,0
+IBOC.US,D,20251029,000000,67.22,67.965,65.93,66.5,221792,0
+IBOC.US,D,20251030,000000,66.26,68.005,66.03,66.16,235746,0
+IBOC.US,D,20251031,000000,65.8,66.47,64.65,66.38,391362,0
+IBOC.US,D,20251103,000000,66.71,68.4,66.245,68.06,559819,0
+IBOC.US,D,20251104,000000,66.84,68.02,66.82,67.75,212162,0
+IBOC.US,D,20251105,000000,67.8,69.63,67.71,68.67,262653,0
+IBOC.US,D,20251106,000000,68.52,68.85,67.2,67.31,226248,0
+IBOC.US,D,20251107,000000,67.49,68.095,66,67.18,198590,0
+IBOC.US,D,20251110,000000,67.45,67.45,65.795,65.83,208874,0
+IBOC.US,D,20251111,000000,66.07,66.49,65.435,66.19,184141,0
+IBOC.US,D,20251112,000000,66.19,67.05,65.375,65.58,183433,0
+IBOC.US,D,20251113,000000,65.14,65.995,64.37,65.19,228856,0
+IBOC.US,D,20251114,000000,65.08,66.3,64.51,66.19,316150,0
+IBOC.US,D,20251117,000000,66.27,66.27,63.28,63.42,217660,0
+IBOC.US,D,20251118,000000,63.43,64.55,63.195,63.94,209825,0
+IBOC.US,D,20251119,000000,63.93,64.685,63.605,64.25,167990,0
+IBOC.US,D,20251120,000000,64.94,65.765,64.39,64.53,199118,0
+IBOC.US,D,20251121,000000,64.76,67.06,64.76,66.39,277038,0
+IBOC.US,D,20251124,000000,66.11,66.945,65.51,65.75,213143,0
+IBOC.US,D,20251125,000000,66.08,67.31,65.78,66.89,223423,0
+IBOC.US,D,20251126,000000,66.58,66.94,66.18,66.5,219418,0
+IBOC.US,D,20251128,000000,66.79,66.79,65.97,66.48,137624,0
+IBOC.US,D,20251201,000000,66.09,67.695,65.955,66.98,281413,0
+IBOC.US,D,20251202,000000,67.26,67.4,66.1,66.15,229611,0
+IBOC.US,D,20251203,000000,66.49,68.145,66.38,67.97,267342,0
+IBOC.US,D,20251204,000000,67.48,68.95,67.2975,68.925,316171,0
+IBOC.US,D,20251205,000000,68.55,69.9,68.23,69.28,307897,0
+IBOC.US,D,20251208,000000,69.52,70.48,67.61,69.64,451704,0
+IBOC.US,D,20251209,000000,69.86,70.9,68.67,68.83,269956,0
+IBOC.US,D,20251210,000000,68.73,72.47,68.67,72.39,471749,0
+IBOC.US,D,20251211,000000,72.42,73.655,71.89,72.7,339579,0
+IBOC.US,D,20251212,000000,73.02,73.1725,72.19,72.5,310799,0
+IBOC.US,D,20251215,000000,73.2,73.5,72.38,72.86,275948,0
+IBOC.US,D,20251216,000000,73.02,73.26,71.135,71.46,368805,0
+IBOC.US,D,20251217,000000,71.51,72.635,70.58,71.03,265921,0
+IBOC.US,D,20251218,000000,71.22,72.1,70.4,71.7,340419,0
+IBOC.US,D,20251219,000000,71.63,72.055,70.215,70.45,885239,0
+IBOC.US,D,20251222,000000,70.57,71.07,69.57,69.83,307455,0
+IBOC.US,D,20251223,000000,69.55,69.78,68.8,68.84,222343,0
+IBOC.US,D,20251224,000000,68.95,69.33,68.45,68.79,124813,0
+IBOC.US,D,20251226,000000,68.98,69.6225,68.27,68.6,190447,0
+IBOC.US,D,20251229,000000,68.79,69.11,67.46,67.53,197693,0
+IBOC.US,D,20251230,000000,67.51,67.91,66.81,66.91,209626,0
+IBOC.US,D,20251231,000000,67.3,67.3,65.68,66.44,227462,0
+IBOC.US,D,20260102,000000,66.36,67.13,65.45,66.84,256123,0
+IBOC.US,D,20260105,000000,66.75,68.915,66.59,68.22,262884,0
+IBOC.US,D,20260106,000000,67.74,69.095,67.43,68.75,270238,0
+IBOC.US,D,20260107,000000,68.61,68.6606,67.63,68.58,207599,0
+IBOC.US,D,20260108,000000,68.24,70.615,67.85,70.08,188725,0
+IBOC.US,D,20260109,000000,70,70.61,69.19,69.86,247652,0
+IBOC.US,D,20260112,000000,69.41,69.63,68.16,68.39,132383,0
+IBOC.US,D,20260113,000000,68.34,68.695,67.782,68.23,148879,0
+IBOC.US,D,20260114,000000,68.16,69.505,67.86,69.33,193001,0
+IBOC.US,D,20260115,000000,69.48,71.29,69.22,70.69,139636,0
+IBOC.US,D,20260116,000000,70.49,71.1,70.15,70.38,275089,0
+IBOC.US,D,20260120,000000,69.34,70.2,68.58,68.71,184388,0
+IBOC.US,D,20260121,000000,69.2,71.95,69.02,71.49,222184,0
+IBOC.US,D,20260122,000000,71.65,72.68,70.5,71.44,197470,0
+IBOC.US,D,20260123,000000,71.03,71.08,68.04,68.34,217931,0
+IBOC.US,D,20260126,000000,68.13,68.74,67.07,68.35,291267,0
+IBOC.US,D,20260127,000000,68.35,68.99,67.78,68.8,261209,0
+IBOC.US,D,20260128,000000,69.02,69.23,68.12,68.52,244642,0
+IBOC.US,D,20260129,000000,68.84,69.45,68.34,69.26,481250,0
+IBOC.US,D,20260130,000000,68.82,69.96,68.41,69.64,587277,0
+IBOC.US,D,20260202,000000,69.91,72.45,69.64,71.89,382865,0
+IBOC.US,D,20260203,000000,71.61,73.09,70.505,72.43,391323,0
+IBOC.US,D,20260204,000000,73.05,74.75,72.63,74.19,308104,0
+IBOC.US,D,20260205,000000,74.19,75.41,73.15,74.15,320650,0
+IBOC.US,D,20260206,000000,74.93,75.44,74.03,74.58,373622,0
+IBOC.US,D,20260209,000000,74.67,74.87,73.34,73.43,229989,0
+IBOC.US,D,20260210,000000,73.04,73.735,72.01,72.61,208775,0
+IBOC.US,D,20260211,000000,73.09,73.73,71.42,71.75,310407,0
+IBOC.US,D,20260212,000000,72.44,72.535,71.07,72.4,259454,0
+IBOC.US,D,20260213,000000,71.94,72.6151,71,72.07,220160,0
+IBOC.US,D,20260217,000000,72.35,73.39,71.915,72.56,189624,0
+IBOC.US,D,20260218,000000,72.3,73.635,71.75,72.1,262962,0
diff --git a/daily/us/nasdaq stocks/1/idya.us.txt b/daily/us/nasdaq stocks/1/idya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf06dffb61f85825229aa1ce3681c324138164f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/idya.us.txt	
@@ -0,0 +1,1695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDYA.US,D,20190523,000000,14,16.898,10.2,11.19,1718554,0
+IDYA.US,D,20190524,000000,11.2,11.8,10.8196,11.25,312996,0
+IDYA.US,D,20190528,000000,11.25,11.6495,10.64,11.39,174042,0
+IDYA.US,D,20190529,000000,11.58,11.95,10.8908,11.95,151444,0
+IDYA.US,D,20190530,000000,11.95,12.07,11.2,11.54,119959,0
+IDYA.US,D,20190531,000000,11.36,12.11,11.2001,11.87,73867,0
+IDYA.US,D,20190603,000000,12.07,12.63,11.41,11.6,141657,0
+IDYA.US,D,20190604,000000,11.5,12.05,11.5,11.86,60256,0
+IDYA.US,D,20190605,000000,11.6,11.89,11.51,11.7,34042,0
+IDYA.US,D,20190606,000000,11.7161,11.89,11.447,11.48,35497,0
+IDYA.US,D,20190607,000000,11.59,11.59,9.1,10.52,254005,0
+IDYA.US,D,20190610,000000,10.54,11.21,9.61,10.76,133119,0
+IDYA.US,D,20190611,000000,10.82,11.23,9.81,11.12,30278,0
+IDYA.US,D,20190612,000000,11,11.73,10.655,10.79,64848,0
+IDYA.US,D,20190613,000000,10.74,11,10.5105,10.65,20385,0
+IDYA.US,D,20190614,000000,10.62,10.93,9.85,10.82,42384,0
+IDYA.US,D,20190617,000000,10.82,11.4,10.6871,10.92,61450,0
+IDYA.US,D,20190618,000000,10.99,11.13,10.865,10.9,31262,0
+IDYA.US,D,20190619,000000,10.8038,11.08,10.01,10.74,15557,0
+IDYA.US,D,20190620,000000,10.44,10.78,9.958,10.47,73878,0
+IDYA.US,D,20190621,000000,10.38,11.059,9.52,9.58,72719,0
+IDYA.US,D,20190624,000000,9.5,10.61,9.035,9.97,48052,0
+IDYA.US,D,20190625,000000,10,10.661,9.6,9.87,25134,0
+IDYA.US,D,20190626,000000,9.9,10.35,9.81,9.81,9364,0
+IDYA.US,D,20190627,000000,9.9,10.1801,9.8234,10.06,9122,0
+IDYA.US,D,20190628,000000,10.08,10.3634,9.6107,9.96,38545,0
+IDYA.US,D,20190701,000000,10.08,10.3076,8.96,9.6,49402,0
+IDYA.US,D,20190702,000000,9.61,9.71,8.75,9.1,36739,0
+IDYA.US,D,20190703,000000,9.1,9.4157,8.62,8.62,26298,0
+IDYA.US,D,20190705,000000,8.7,9.12,8,8.01,66155,0
+IDYA.US,D,20190708,000000,8.06,8.46,7.95,8.15,43348,0
+IDYA.US,D,20190709,000000,8.11,8.1832,7.61,7.88,41251,0
+IDYA.US,D,20190710,000000,7.88,8.39,7.7101,7.77,33134,0
+IDYA.US,D,20190711,000000,7.8,8.32,7.8,8.04,34197,0
+IDYA.US,D,20190712,000000,8.11,8.75,8.0527,8.6,38687,0
+IDYA.US,D,20190715,000000,8.7,8.8,8.03,8.29,19179,0
+IDYA.US,D,20190716,000000,8.19,8.47,8,8.02,15901,0
+IDYA.US,D,20190717,000000,8.04,8.2,7.72,7.97,12318,0
+IDYA.US,D,20190718,000000,7.71,8.2,7.71,7.83,18890,0
+IDYA.US,D,20190719,000000,7.88,8.7158,7.3,7.83,28391,0
+IDYA.US,D,20190722,000000,7.85,8.25,6.81,7.21,23434,0
+IDYA.US,D,20190723,000000,7.25,7.8028,6.69,6.82,27900,0
+IDYA.US,D,20190724,000000,6.7,7.3125,6.7,6.8,19471,0
+IDYA.US,D,20190725,000000,6.81,7.02,6.6782,6.72,12501,0
+IDYA.US,D,20190726,000000,7,7,6.7,6.77,13361,0
+IDYA.US,D,20190729,000000,6.95,7.17,6.8,7.12,18239,0
+IDYA.US,D,20190730,000000,7.07,7.1995,6.804,6.9,9895,0
+IDYA.US,D,20190731,000000,6.82,7.2,6.82,7.11,13404,0
+IDYA.US,D,20190801,000000,6.8541,8,6.8541,7.07,5317,0
+IDYA.US,D,20190802,000000,7.31,7.31,6.7,6.81,9135,0
+IDYA.US,D,20190805,000000,6.72,7.01,6.7,6.7,10514,0
+IDYA.US,D,20190806,000000,6.71,6.9884,6.71,6.85,3379,0
+IDYA.US,D,20190807,000000,6.7,6.7679,6.55,6.74,6125,0
+IDYA.US,D,20190808,000000,6.79,6.88,6.56,6.77,12325,0
+IDYA.US,D,20190809,000000,6.624,6.7882,6.603,6.78,4037,0
+IDYA.US,D,20190812,000000,6.752,7,6.65,6.95,10344,0
+IDYA.US,D,20190813,000000,6.9,7.49,6.6,7.19,10585,0
+IDYA.US,D,20190814,000000,6.59,7.2,6.59,7.02,14178,0
+IDYA.US,D,20190815,000000,6.9,7.1,6.63,7,14927,0
+IDYA.US,D,20190816,000000,6.94,7.1,6.66,6.68,3521,0
+IDYA.US,D,20190819,000000,6.7,6.8,6.1228,6.64,36762,0
+IDYA.US,D,20190820,000000,6.4435,6.67,6.43,6.62,1559,0
+IDYA.US,D,20190821,000000,6.659,6.665,6.445,6.53,6081,0
+IDYA.US,D,20190822,000000,6.54,6.6581,6.31,6.31,24348,0
+IDYA.US,D,20190823,000000,6.37,6.37,5.42,6.36,22006,0
+IDYA.US,D,20190826,000000,6.32,6.345,5.59,6.2,12352,0
+IDYA.US,D,20190827,000000,6.09,6.29,5.91,6.25,8441,0
+IDYA.US,D,20190828,000000,6.17,6.295,5.9036,6.06,10413,0
+IDYA.US,D,20190829,000000,6.1153,6.985,5.9545,6.69,16150,0
+IDYA.US,D,20190830,000000,6.86,6.86,6.3005,6.8,6703,0
+IDYA.US,D,20190903,000000,6.55,7.05,6.32,6.47,22483,0
+IDYA.US,D,20190904,000000,7.72,7.97,6.5,6.75,12984,0
+IDYA.US,D,20190905,000000,6.93,6.93,6.5832,6.92,5642,0
+IDYA.US,D,20190906,000000,6.92,7.25,6.9,6.91,4472,0
+IDYA.US,D,20190909,000000,7.1718,7.27,7.01,7.1,4482,0
+IDYA.US,D,20190910,000000,7.99,7.99,7.43,7.8,33002,0
+IDYA.US,D,20190911,000000,7.9,8.48,7.81,8.11,53762,0
+IDYA.US,D,20190912,000000,8.27,8.27,7.51,7.97,20458,0
+IDYA.US,D,20190913,000000,7.75,8.17,7.27,7.79,17593,0
+IDYA.US,D,20190916,000000,7.8,9.95,7.6197,9.79,59273,0
+IDYA.US,D,20190917,000000,9.8,10.1465,9.0915,9.55,62852,0
+IDYA.US,D,20190918,000000,9.57,11.87,9.57,10.91,67872,0
+IDYA.US,D,20190919,000000,11.09,11.19,10.14,10.14,77633,0
+IDYA.US,D,20190920,000000,9.8,11.0278,8.9275,9.02,98140,0
+IDYA.US,D,20190923,000000,9.1,9.8,8.84,9.12,36026,0
+IDYA.US,D,20190924,000000,9.12,10.4971,8.75,9.15,48771,0
+IDYA.US,D,20190925,000000,9.08,9.2,8.63,8.81,29774,0
+IDYA.US,D,20190926,000000,9.29,10.3857,9.1962,9.7,55701,0
+IDYA.US,D,20190927,000000,9.78,9.9481,9.04,9.17,80949,0
+IDYA.US,D,20190930,000000,9.11,9.2,8.81,9,27745,0
+IDYA.US,D,20191001,000000,8.94,9.4499,8.8168,9.08,19570,0
+IDYA.US,D,20191002,000000,8.78,8.78,7.76,7.85,22065,0
+IDYA.US,D,20191003,000000,8.2,8.3899,7.5,7.7,18021,0
+IDYA.US,D,20191004,000000,7.6,8.1,7.6,7.81,22850,0
+IDYA.US,D,20191007,000000,7.81,7.82,7.51,7.51,12038,0
+IDYA.US,D,20191008,000000,7.53,7.67,7.01,7.43,11819,0
+IDYA.US,D,20191009,000000,7.6,7.6,7,7.01,59787,0
+IDYA.US,D,20191010,000000,7.03,7.13,6.1228,6.91,67190,0
+IDYA.US,D,20191011,000000,7.025,7.65,6.69,7.39,81401,0
+IDYA.US,D,20191014,000000,7.18,7.68,6.65,7.15,46885,0
+IDYA.US,D,20191015,000000,7.05,7.4285,6.5,6.5,50628,0
+IDYA.US,D,20191016,000000,6.55,6.95,6.06,6.4,52466,0
+IDYA.US,D,20191017,000000,6.45,6.5,5.62,5.91,126809,0
+IDYA.US,D,20191018,000000,5.95,6.2485,4.89,5.34,117001,0
+IDYA.US,D,20191021,000000,5.66,6.66,5.66,5.9,173752,0
+IDYA.US,D,20191022,000000,5.86,6.05,5.7,5.7,64844,0
+IDYA.US,D,20191023,000000,5.6777,5.98,5.66,5.68,84226,0
+IDYA.US,D,20191024,000000,5.7,5.8194,5.66,5.66,13953,0
+IDYA.US,D,20191025,000000,5.8937,6.05,5.57,5.57,10603,0
+IDYA.US,D,20191028,000000,5.8546,5.98,5.58,5.67,44946,0
+IDYA.US,D,20191029,000000,5.73,6,5.7,5.93,67060,0
+IDYA.US,D,20191030,000000,5.93,6.17,5.72,5.975,17549,0
+IDYA.US,D,20191031,000000,5.8864,6,5.67,5.67,23456,0
+IDYA.US,D,20191101,000000,6.05,6.19,5.74,6.12,63694,0
+IDYA.US,D,20191104,000000,6.05,6.08,5.7,5.92,56951,0
+IDYA.US,D,20191105,000000,5.99,6.09,5.7144,5.93,68696,0
+IDYA.US,D,20191106,000000,5.832,6.04,5.7759,5.81,40595,0
+IDYA.US,D,20191107,000000,5.88,5.955,5.55,5.74,30086,0
+IDYA.US,D,20191108,000000,5.81,6.0348,5.76,5.79,9853,0
+IDYA.US,D,20191111,000000,5.9444,6.09,5.72,5.74,44226,0
+IDYA.US,D,20191112,000000,5.81,6.05,5.73,5.765,30736,0
+IDYA.US,D,20191113,000000,5.86,8.87,5.86,8.5,245258,0
+IDYA.US,D,20191114,000000,8.22,8.5,7.5401,8.1,62319,0
+IDYA.US,D,20191115,000000,8.37,8.45,7.76,7.81,30231,0
+IDYA.US,D,20191118,000000,7.77,7.77,7.3,7.53,87128,0
+IDYA.US,D,20191119,000000,7.74,8.3646,7.622,8.2,75855,0
+IDYA.US,D,20191120,000000,7.85,8.2,6.74,6.78,64812,0
+IDYA.US,D,20191121,000000,6.71,7.15,6.71,6.85,30373,0
+IDYA.US,D,20191122,000000,6.8,7.431,6.8,7.15,16365,0
+IDYA.US,D,20191125,000000,7.3515,7.44,7.1327,7.44,27786,0
+IDYA.US,D,20191126,000000,7.4,7.5597,7,7.35,58139,0
+IDYA.US,D,20191127,000000,7.38,7.595,7.18,7.46,10773,0
+IDYA.US,D,20191129,000000,7.43,7.75,7.35,7.65,7498,0
+IDYA.US,D,20191202,000000,7.8,8.4,7.6,8.4,85830,0
+IDYA.US,D,20191203,000000,8.3,8.3,8.15,8.24,11966,0
+IDYA.US,D,20191204,000000,8.2,8.2,7.1909,7.5,93816,0
+IDYA.US,D,20191205,000000,7.65,7.9,7.4,7.89,21718,0
+IDYA.US,D,20191206,000000,7.8,7.96,7.5495,7.7,14469,0
+IDYA.US,D,20191209,000000,7.6675,7.84,7.45,7.48,30607,0
+IDYA.US,D,20191210,000000,7.5,7.8,7.5,7.7,13393,0
+IDYA.US,D,20191211,000000,7.7,7.8,7.48,7.8,25371,0
+IDYA.US,D,20191212,000000,7.8,7.8,7.5522,7.75,13228,0
+IDYA.US,D,20191213,000000,7.75,7.75,7.17,7.47,100303,0
+IDYA.US,D,20191216,000000,7.46,7.5,7.05,7.1,42219,0
+IDYA.US,D,20191217,000000,7.08,7.59,7.08,7.36,37324,0
+IDYA.US,D,20191218,000000,7.11,7.33,7.11,7.11,27417,0
+IDYA.US,D,20191219,000000,7.28,8.5,7.22,8.13,83672,0
+IDYA.US,D,20191220,000000,8.19,9.14,8.15,9.09,83413,0
+IDYA.US,D,20191223,000000,9.1,9.3033,8.5,8.79,38764,0
+IDYA.US,D,20191224,000000,8.75,8.75,8.5601,8.75,7102,0
+IDYA.US,D,20191226,000000,8.75,9.0988,8.75,9.02,8821,0
+IDYA.US,D,20191227,000000,8.9,8.9625,8.45,8.5,31363,0
+IDYA.US,D,20191230,000000,8.48,8.535,7.75,7.89,59217,0
+IDYA.US,D,20191231,000000,7.88,8.03,7.24,7.5,40677,0
+IDYA.US,D,20200102,000000,7.18,9.2,7.01,9.14,65232,0
+IDYA.US,D,20200103,000000,9.13,9.13,8.13,8.63,55449,0
+IDYA.US,D,20200106,000000,8.88,9.0105,8.5,8.96,21292,0
+IDYA.US,D,20200107,000000,9.04,9.9319,8.44,8.95,63053,0
+IDYA.US,D,20200108,000000,8.9,9.145,8.36,8.46,24563,0
+IDYA.US,D,20200109,000000,8.23,8.76,8.14,8.62,36586,0
+IDYA.US,D,20200110,000000,8.87,10,8.87,9.27,66140,0
+IDYA.US,D,20200113,000000,9.176,10.96,9.176,10.01,41992,0
+IDYA.US,D,20200114,000000,10.21,10.9098,9.7,10.23,69722,0
+IDYA.US,D,20200115,000000,10.25,11.3,9.5931,10.58,102546,0
+IDYA.US,D,20200116,000000,10.85,10.9638,9.55,10.04,68468,0
+IDYA.US,D,20200117,000000,10.04,10.25,9.68,10.03,75190,0
+IDYA.US,D,20200121,000000,9.9,10.2,9.7,9.7,35667,0
+IDYA.US,D,20200122,000000,9.81,10.11,9.43,9.43,49543,0
+IDYA.US,D,20200123,000000,9.39,9.39,8.395,9.3,39250,0
+IDYA.US,D,20200124,000000,8.99,9.29,8.9,9.05,14241,0
+IDYA.US,D,20200127,000000,9.09,9.09,8.3501,8.8,30531,0
+IDYA.US,D,20200128,000000,9,9.0554,8.82,9.05,6445,0
+IDYA.US,D,20200129,000000,9.15,9.17,8.42,8.5,211576,0
+IDYA.US,D,20200130,000000,8.48,8.89,8.42,8.6,39346,0
+IDYA.US,D,20200131,000000,8.6,8.84,8.5,8.55,12547,0
+IDYA.US,D,20200203,000000,8.55,9.06,8.55,9.06,32084,0
+IDYA.US,D,20200204,000000,9.08,9.25,8.32,8.71,42535,0
+IDYA.US,D,20200205,000000,9.02,9.1,8.19,8.6,51778,0
+IDYA.US,D,20200206,000000,8.6,8.6,8.18,8.18,15826,0
+IDYA.US,D,20200207,000000,8.21,8.5,6.4,7.19,107834,0
+IDYA.US,D,20200210,000000,7.12,7.5,6.6701,6.73,88441,0
+IDYA.US,D,20200211,000000,6.45,6.93,6.45,6.73,37374,0
+IDYA.US,D,20200212,000000,6.6,6.95,6.6,6.82,34610,0
+IDYA.US,D,20200213,000000,6.7,7.3872,6.55,7.03,42402,0
+IDYA.US,D,20200214,000000,7.12,7.12,6.79,6.79,20598,0
+IDYA.US,D,20200218,000000,6.86,7.01,6.7,6.71,49861,0
+IDYA.US,D,20200219,000000,6.78,6.95,6.57,6.82,28299,0
+IDYA.US,D,20200220,000000,6.85,7,6.79,6.97,24084,0
+IDYA.US,D,20200221,000000,7,7.1,6.8,6.92,36159,0
+IDYA.US,D,20200224,000000,6.7,7,6.7,7,9494,0
+IDYA.US,D,20200225,000000,6.95,7.0145,6.7,6.9,16191,0
+IDYA.US,D,20200226,000000,7.01,7.24,6.8428,7.24,21214,0
+IDYA.US,D,20200227,000000,7.08,7.15,6.8008,6.97,21894,0
+IDYA.US,D,20200228,000000,6.83,7,6.8,7,27774,0
+IDYA.US,D,20200302,000000,6.91,7.1855,6.9,6.96,24231,0
+IDYA.US,D,20200303,000000,7,7.06,6.99,7.06,12020,0
+IDYA.US,D,20200304,000000,7.07,7.2,7.05,7.1,24656,0
+IDYA.US,D,20200305,000000,7.03,7.2,6.95,6.95,16116,0
+IDYA.US,D,20200306,000000,6.9635,7.23,6.92,7,14816,0
+IDYA.US,D,20200309,000000,6.9,6.94,6.7,6.93,58866,0
+IDYA.US,D,20200310,000000,7.06,7.081,5.8856,6.085,65781,0
+IDYA.US,D,20200311,000000,5.93,6.19,4.53,4.85,60071,0
+IDYA.US,D,20200312,000000,4.56,4.9834,3.31,4.11,56181,0
+IDYA.US,D,20200313,000000,4.5,4.5,3.85,4.03,66290,0
+IDYA.US,D,20200316,000000,3.9,3.9,3.31,3.33,43154,0
+IDYA.US,D,20200317,000000,3.4,4.105,2.95,3.03,118404,0
+IDYA.US,D,20200318,000000,4,4.44,3.12,3.14,165806,0
+IDYA.US,D,20200319,000000,3.5,3.53,3.312,3.35,104964,0
+IDYA.US,D,20200320,000000,3.4,3.87,3.35,3.71,66000,0
+IDYA.US,D,20200323,000000,3.6,3.97,3.5,3.68,43469,0
+IDYA.US,D,20200324,000000,3.69,4.38,3.2,4.12,125447,0
+IDYA.US,D,20200325,000000,4.18,4.34,4.05,4.18,44476,0
+IDYA.US,D,20200326,000000,4.15,4.8006,4.15,4.66,77588,0
+IDYA.US,D,20200327,000000,4.58,4.58,4.05,4.23,28808,0
+IDYA.US,D,20200330,000000,4.36,4.42,3.97,4.15,68550,0
+IDYA.US,D,20200331,000000,4.17,4.3168,3.91,4.12,21897,0
+IDYA.US,D,20200401,000000,4.02,4.02,3.59,3.75,55566,0
+IDYA.US,D,20200402,000000,3.72,3.99,3.68,3.81,32723,0
+IDYA.US,D,20200403,000000,3.82,3.9,3.44,3.59,21327,0
+IDYA.US,D,20200406,000000,3.9,3.99,3.81,3.82,62787,0
+IDYA.US,D,20200407,000000,3.85,4.2062,3.765,4.05,57942,0
+IDYA.US,D,20200408,000000,4.1,4.8092,4.0083,4.49,53777,0
+IDYA.US,D,20200409,000000,4.5,4.64,4.36,4.45,46573,0
+IDYA.US,D,20200413,000000,4.43,4.6,4.33,4.42,35598,0
+IDYA.US,D,20200414,000000,4.54,4.6063,4.43,4.51,32846,0
+IDYA.US,D,20200415,000000,4.53,4.53,4.1,4.2,25724,0
+IDYA.US,D,20200416,000000,4.25,4.49,4.25,4.28,10158,0
+IDYA.US,D,20200417,000000,4.52,4.64,4.36,4.5,34331,0
+IDYA.US,D,20200420,000000,4.53,4.76,4.5,4.56,40786,0
+IDYA.US,D,20200421,000000,4.57,4.77,4.39,4.65,56716,0
+IDYA.US,D,20200422,000000,4.74,4.94,4.6294,4.74,21948,0
+IDYA.US,D,20200423,000000,4.84,5.18,4.7419,5.18,42472,0
+IDYA.US,D,20200424,000000,5.2,5.2,4.9301,5.09,36225,0
+IDYA.US,D,20200427,000000,5.26,5.41,5.05,5.25,33990,0
+IDYA.US,D,20200428,000000,5.4,5.72,5.27,5.57,15593,0
+IDYA.US,D,20200429,000000,5.9079,6.33,5.8,5.89,29172,0
+IDYA.US,D,20200430,000000,5.77,5.87,5.5,5.55,20908,0
+IDYA.US,D,20200501,000000,5.63,6.1,5,5.26,24001,0
+IDYA.US,D,20200504,000000,5.2,6.19,5.0805,5.61,35999,0
+IDYA.US,D,20200505,000000,5.78,6.89,5.76,6.43,87902,0
+IDYA.US,D,20200506,000000,6.4,6.4,5.88,6.29,27100,0
+IDYA.US,D,20200507,000000,6.25,6.4,6,6.13,35710,0
+IDYA.US,D,20200508,000000,6.2,6.99,6.1999,6.86,35827,0
+IDYA.US,D,20200511,000000,6.92,8.11,6.92,7.87,89201,0
+IDYA.US,D,20200512,000000,8.11,8.3,7.51,7.61,59155,0
+IDYA.US,D,20200513,000000,7.65,7.69,6.075,7.13,100656,0
+IDYA.US,D,20200514,000000,6.81,7.125,6.52,7.01,21072,0
+IDYA.US,D,20200515,000000,6.74,8.2818,6.5501,7.82,58222,0
+IDYA.US,D,20200518,000000,8.1,8.48,7.35,7.35,51992,0
+IDYA.US,D,20200519,000000,7.35,8.45,7.35,7.765,72749,0
+IDYA.US,D,20200520,000000,7.76,7.8,7.4,7.55,40296,0
+IDYA.US,D,20200521,000000,7.36,7.65,7.08,7.28,19520,0
+IDYA.US,D,20200522,000000,7.34,7.34,6.91,6.99,28714,0
+IDYA.US,D,20200526,000000,7.5,7.76,7.08,7.19,27388,0
+IDYA.US,D,20200527,000000,7.59,7.86,7.11,7.665,69805,0
+IDYA.US,D,20200528,000000,7.86,9.5,7.7065,9.4,145907,0
+IDYA.US,D,20200529,000000,9.5,9.8,8.4002,9.79,70525,0
+IDYA.US,D,20200601,000000,9.7,10.88,9.2349,10.23,105111,0
+IDYA.US,D,20200602,000000,10.06,10.195,7.9643,8.99,275953,0
+IDYA.US,D,20200603,000000,8.73,9.395,8.47,8.77,150684,0
+IDYA.US,D,20200604,000000,8.72,9.01,8.4,8.75,48109,0
+IDYA.US,D,20200605,000000,8.75,9.985,7.68,8.04,189856,0
+IDYA.US,D,20200608,000000,8.25,9.27,8.2,8.86,130790,0
+IDYA.US,D,20200609,000000,8.96,9.46,8.5,8.7,78889,0
+IDYA.US,D,20200610,000000,8.89,9.3999,8.3114,8.56,95541,0
+IDYA.US,D,20200611,000000,8.31,8.531,7.2,7.45,115626,0
+IDYA.US,D,20200612,000000,7.32,8.12,7.32,7.9,68256,0
+IDYA.US,D,20200615,000000,8.09,9.05,8.05,8.95,74256,0
+IDYA.US,D,20200616,000000,14.56,15.4499,11.21,12.84,1759621,0
+IDYA.US,D,20200617,000000,13.17,19.97,13.08,18.57,1681678,0
+IDYA.US,D,20200618,000000,15.86,16.2049,13.97,14.255,3374929,0
+IDYA.US,D,20200619,000000,14,14.9,13.97,14.7,657744,0
+IDYA.US,D,20200622,000000,14.49,14.5282,13.355,14.1,413684,0
+IDYA.US,D,20200623,000000,14.23,14.6999,14.07,14.23,258125,0
+IDYA.US,D,20200624,000000,14.25,14.6,13.76,14.49,202478,0
+IDYA.US,D,20200625,000000,14.5,15.7,14,14.69,415906,0
+IDYA.US,D,20200626,000000,14.47,15.19,13.84,14.42,1668269,0
+IDYA.US,D,20200629,000000,14.24,14.68,13.01,13.25,389465,0
+IDYA.US,D,20200630,000000,13.1,14.43,13.1,14.21,521071,0
+IDYA.US,D,20200701,000000,14.26,14.4,13.14,13.34,249290,0
+IDYA.US,D,20200702,000000,13.53,14.19,13.08,13.73,466489,0
+IDYA.US,D,20200706,000000,13.87,14.73,13.3101,14.46,246486,0
+IDYA.US,D,20200707,000000,14.41,14.85,13.39,13.52,223624,0
+IDYA.US,D,20200708,000000,13.52,14.19,13.33,13.79,207898,0
+IDYA.US,D,20200709,000000,13.74,14.42,13.09,13.35,217805,0
+IDYA.US,D,20200710,000000,13.24,13.7199,12.78,13.34,370468,0
+IDYA.US,D,20200713,000000,14.9,14.9,13.3,14.17,449724,0
+IDYA.US,D,20200714,000000,14.29,14.75,12.54,13.36,423487,0
+IDYA.US,D,20200715,000000,13.35,14.25,13.35,14.2,254647,0
+IDYA.US,D,20200716,000000,13.78,14.15,13.35,13.7,163360,0
+IDYA.US,D,20200717,000000,14.07,14.12,13.27,13.72,175662,0
+IDYA.US,D,20200720,000000,13.66,14,12.951,13.07,217315,0
+IDYA.US,D,20200721,000000,13.16,13.5999,12.91,13.09,240127,0
+IDYA.US,D,20200722,000000,13.13,13.94,13.03,13.32,129076,0
+IDYA.US,D,20200723,000000,13.3,13.46,12.1,12.48,167535,0
+IDYA.US,D,20200724,000000,12.43,12.65,11.79,11.9,125976,0
+IDYA.US,D,20200727,000000,12,12.35,11.38,11.92,130419,0
+IDYA.US,D,20200728,000000,11.95,12.7499,11.95,12.3,113278,0
+IDYA.US,D,20200729,000000,12.3,12.82,12.2,12.32,211859,0
+IDYA.US,D,20200730,000000,12.25,12.39,11,11.3,261068,0
+IDYA.US,D,20200731,000000,11.32,12.705,10.9,12.61,221856,0
+IDYA.US,D,20200803,000000,12.49,12.49,11.32,11.5,192459,0
+IDYA.US,D,20200804,000000,12.09,12.3,11.45,11.57,120609,0
+IDYA.US,D,20200805,000000,11.84,12.05,11.55,11.69,92033,0
+IDYA.US,D,20200806,000000,11.67,12.085,11.46,11.79,89774,0
+IDYA.US,D,20200807,000000,11.61,12.95,11.61,12.51,124600,0
+IDYA.US,D,20200810,000000,12.42,12.89,12.12,12.29,89833,0
+IDYA.US,D,20200811,000000,12.38,12.38,11.67,11.73,145866,0
+IDYA.US,D,20200812,000000,11.62,11.925,11.3,11.53,229886,0
+IDYA.US,D,20200813,000000,11.63,11.99,11.245,11.59,169658,0
+IDYA.US,D,20200814,000000,11.5,11.86,11.31,11.75,125603,0
+IDYA.US,D,20200817,000000,11.85,11.94,11.32,11.53,217896,0
+IDYA.US,D,20200818,000000,11.66,11.76,11.25,11.51,261755,0
+IDYA.US,D,20200819,000000,11.42,11.62,11.37,11.41,559174,0
+IDYA.US,D,20200820,000000,11.37,11.58,11.1,11.27,159387,0
+IDYA.US,D,20200821,000000,11.2,11.35,11,11.22,94280,0
+IDYA.US,D,20200824,000000,11.27,11.6,11.08,11.5,166047,0
+IDYA.US,D,20200825,000000,11.49,11.67,11.3201,11.65,95494,0
+IDYA.US,D,20200826,000000,11.65,12.12,11.53,11.67,89903,0
+IDYA.US,D,20200827,000000,11.72,11.72,11.48,11.65,61428,0
+IDYA.US,D,20200828,000000,11.7,11.79,11.58,11.66,70916,0
+IDYA.US,D,20200831,000000,11.6,12.45,11.5,12.1,169824,0
+IDYA.US,D,20200901,000000,12.45,12.45,11.9735,12.06,139003,0
+IDYA.US,D,20200902,000000,12.12,12.96,12.01,12.95,183469,0
+IDYA.US,D,20200903,000000,12.92,12.94,11.51,11.62,165029,0
+IDYA.US,D,20200904,000000,11.82,12.04,11.16,11.72,213739,0
+IDYA.US,D,20200908,000000,11.89,12.72,11.53,12.17,133658,0
+IDYA.US,D,20200909,000000,11.98,12.97,11.58,12.55,118110,0
+IDYA.US,D,20200910,000000,12.16,12.783,12.16,12.41,161957,0
+IDYA.US,D,20200911,000000,12.5,12.76,11.925,12.29,97674,0
+IDYA.US,D,20200914,000000,12.44,12.96,12.3,12.57,119730,0
+IDYA.US,D,20200915,000000,12.68,13.11,12.58,12.79,87234,0
+IDYA.US,D,20200916,000000,12.83,13.59,12.81,13.09,112445,0
+IDYA.US,D,20200917,000000,13.09,13.74,12.81,13.31,126434,0
+IDYA.US,D,20200918,000000,13.42,14.03,13.06,13.17,756270,0
+IDYA.US,D,20200921,000000,12.89,13.06,11.5867,12.17,170510,0
+IDYA.US,D,20200922,000000,12.23,12.35,11.539,11.76,168560,0
+IDYA.US,D,20200923,000000,11.8,12.27,11.51,11.84,98524,0
+IDYA.US,D,20200924,000000,12.26,12.406,11.585,11.81,131069,0
+IDYA.US,D,20200925,000000,11.69,11.8644,11.2,11.63,105966,0
+IDYA.US,D,20200928,000000,11.69,12.46,11.51,12.19,50260,0
+IDYA.US,D,20200929,000000,12.0313,12.24,11.22,11.82,65886,0
+IDYA.US,D,20200930,000000,11.7,12.93,11.6928,12.56,127299,0
+IDYA.US,D,20201001,000000,12.65,13,12.185,13,117072,0
+IDYA.US,D,20201002,000000,12.73,13.1,12.5389,12.98,134413,0
+IDYA.US,D,20201005,000000,13.18,13.18,12.37,12.89,149247,0
+IDYA.US,D,20201006,000000,12.93,13.29,12.7,13.08,78496,0
+IDYA.US,D,20201007,000000,13.62,14.32,13.33,14.18,155733,0
+IDYA.US,D,20201008,000000,14.31,14.6,13.26,14.07,82865,0
+IDYA.US,D,20201009,000000,14.09,14.26,13.795,14.08,81427,0
+IDYA.US,D,20201012,000000,14.21,14.535,13.62,14,67783,0
+IDYA.US,D,20201013,000000,14.005,14.0687,13.39,13.87,50554,0
+IDYA.US,D,20201014,000000,13.92,14.27,13.39,13.59,45572,0
+IDYA.US,D,20201015,000000,13.54,13.54,12.82,13.23,96513,0
+IDYA.US,D,20201016,000000,13.16,13.95,12.92,13.4,79384,0
+IDYA.US,D,20201019,000000,13.43,13.71,12.87,13.11,85989,0
+IDYA.US,D,20201020,000000,13.1,13.18,12.4,12.71,79525,0
+IDYA.US,D,20201021,000000,12.69,13.08,12.475,12.94,93468,0
+IDYA.US,D,20201022,000000,12.96,13.67,12.95,13.655,255601,0
+IDYA.US,D,20201023,000000,13.84,13.84,12.34,12.77,1444271,0
+IDYA.US,D,20201026,000000,12.51,12.77,12.31,12.4,70931,0
+IDYA.US,D,20201027,000000,12.4,12.6,12.29,12.46,57681,0
+IDYA.US,D,20201028,000000,12.12,12.47,12.12,12.35,98005,0
+IDYA.US,D,20201029,000000,12.3,12.42,12.2,12.35,327731,0
+IDYA.US,D,20201030,000000,12.21,12.44,12.01,12.17,663494,0
+IDYA.US,D,20201102,000000,12.34,12.57,12.065,12.44,74838,0
+IDYA.US,D,20201103,000000,12.66,13.32,12.515,13.23,67444,0
+IDYA.US,D,20201104,000000,13.24,13.75,12.4997,13.18,117372,0
+IDYA.US,D,20201105,000000,13.52,13.93,12.97,13.85,50938,0
+IDYA.US,D,20201106,000000,13.75,13.75,13.19,13.25,39338,0
+IDYA.US,D,20201109,000000,13.78,14,13.06,13.76,105915,0
+IDYA.US,D,20201110,000000,13.75,14.38,13.43,14.2,57169,0
+IDYA.US,D,20201111,000000,14.16,14.225,12.93,13.03,930801,0
+IDYA.US,D,20201112,000000,12.97,13.67,12.6,12.84,151045,0
+IDYA.US,D,20201113,000000,13.14,13.63,12.6,13.36,144598,0
+IDYA.US,D,20201116,000000,13.57,13.57,13.03,13.48,129772,0
+IDYA.US,D,20201117,000000,13.37,14.11,12.92,13.85,156020,0
+IDYA.US,D,20201118,000000,14,14.24,13.13,13.19,103992,0
+IDYA.US,D,20201119,000000,13.08,13.49,12.65,12.84,119341,0
+IDYA.US,D,20201120,000000,12.82,12.84,12.28,12.52,283110,0
+IDYA.US,D,20201123,000000,12.55,12.77,12.29,12.66,221875,0
+IDYA.US,D,20201124,000000,12.89,13.37,12.82,13.15,85937,0
+IDYA.US,D,20201125,000000,13.15,13.67,13.01,13.36,82591,0
+IDYA.US,D,20201127,000000,13.51,13.71,13.5,13.56,38548,0
+IDYA.US,D,20201130,000000,13.66,14.05,13.2423,13.94,112922,0
+IDYA.US,D,20201201,000000,13.99,14.05,13.34,13.37,98053,0
+IDYA.US,D,20201202,000000,13.37,13.7731,13.2405,13.62,71516,0
+IDYA.US,D,20201203,000000,13.73,14.41,13.5,14.29,136549,0
+IDYA.US,D,20201204,000000,14.42,16.15,14.24,15.6,213942,0
+IDYA.US,D,20201207,000000,15.82,17.85,15.3,16.88,496365,0
+IDYA.US,D,20201208,000000,16.81,18.1199,16.81,17.52,383698,0
+IDYA.US,D,20201209,000000,17.74,17.88,16.0191,16.24,182020,0
+IDYA.US,D,20201210,000000,15.63,16.42,15.35,16.4,64594,0
+IDYA.US,D,20201211,000000,15.4,15.695,13.75,14.24,403261,0
+IDYA.US,D,20201214,000000,14.95,14.95,13.78,13.92,274660,0
+IDYA.US,D,20201215,000000,13.96,14.65,13.85,14.52,161611,0
+IDYA.US,D,20201216,000000,14.49,14.86,14.01,14.19,115422,0
+IDYA.US,D,20201217,000000,14.13,14.13,12.77,13.4,258366,0
+IDYA.US,D,20201218,000000,13.42,14,12.88,13.06,576561,0
+IDYA.US,D,20201221,000000,12.77,13.44,12.73,13.15,164911,0
+IDYA.US,D,20201222,000000,13.18,13.51,12.695,13.44,182099,0
+IDYA.US,D,20201223,000000,13.76,13.87,12.79,13.12,207832,0
+IDYA.US,D,20201224,000000,13.23,13.29,12.8,12.9,56129,0
+IDYA.US,D,20201228,000000,13.18,13.18,12.6059,12.78,196151,0
+IDYA.US,D,20201229,000000,12.93,12.93,12.4001,12.66,139782,0
+IDYA.US,D,20201230,000000,12.68,13.19,12.58,12.75,93963,0
+IDYA.US,D,20201231,000000,12.75,14.15,12.4501,14,228640,0
+IDYA.US,D,20210104,000000,14.02,14.34,13.16,13.49,177597,0
+IDYA.US,D,20210105,000000,13.74,13.74,13.22,13.48,107967,0
+IDYA.US,D,20210106,000000,13.86,14.57,13.6545,14.04,191485,0
+IDYA.US,D,20210107,000000,14.52,14.52,14,14.22,77606,0
+IDYA.US,D,20210108,000000,14.53,14.7533,13.62,13.99,109124,0
+IDYA.US,D,20210111,000000,14.31,15.25,13.96,14.92,183058,0
+IDYA.US,D,20210112,000000,15.12,15.53,14.75,15.45,1684003,0
+IDYA.US,D,20210113,000000,15.51,16.0874,15.26,15.5,85620,0
+IDYA.US,D,20210114,000000,15.64,16.42,15.5587,16.34,192364,0
+IDYA.US,D,20210115,000000,16.35,17.486,16.288,16.85,1476717,0
+IDYA.US,D,20210119,000000,17.25,19.7099,16.9589,19.44,464395,0
+IDYA.US,D,20210120,000000,19.46,20.745,18.61,19.01,298416,0
+IDYA.US,D,20210121,000000,18.83,18.8609,17.2501,17.54,214553,0
+IDYA.US,D,20210122,000000,17.54,18.8,17.4,18.4,193011,0
+IDYA.US,D,20210125,000000,18.3,18.93,17.21,18.76,115213,0
+IDYA.US,D,20210126,000000,18.76,19.37,17.46,17.61,112241,0
+IDYA.US,D,20210127,000000,17.32,17.89,16.55,16.82,111939,0
+IDYA.US,D,20210128,000000,16.84,17.41,16.26,17.01,71272,0
+IDYA.US,D,20210129,000000,17.24,18.08,16.3393,17.58,156492,0
+IDYA.US,D,20210201,000000,17.62,18.25,17.18,18.09,59721,0
+IDYA.US,D,20210202,000000,18.37,18.89,17.73,18.57,116343,0
+IDYA.US,D,20210203,000000,18.82,18.9,18.1773,18.81,121359,0
+IDYA.US,D,20210204,000000,19.06,19.43,18.82,19.05,120761,0
+IDYA.US,D,20210205,000000,19.11,19.33,18.67,19.25,178009,0
+IDYA.US,D,20210208,000000,19.52,21.07,19.52,20.95,202564,0
+IDYA.US,D,20210209,000000,21.32,21.32,20.4,20.88,70163,0
+IDYA.US,D,20210210,000000,20.92,21.38,20.0401,20.62,118952,0
+IDYA.US,D,20210211,000000,21.165,21.29,19.28,19.29,59661,0
+IDYA.US,D,20210212,000000,19.01,19.28,18.626,18.91,69681,0
+IDYA.US,D,20210216,000000,18.94,19.24,18.25,18.52,82767,0
+IDYA.US,D,20210217,000000,18.46,18.76,17.63,18.49,95418,0
+IDYA.US,D,20210218,000000,18.37,18.83,17.73,18,81162,0
+IDYA.US,D,20210219,000000,18.06,18.15,17.58,17.96,75823,0
+IDYA.US,D,20210222,000000,17.95,18.64,17.37,18.13,109365,0
+IDYA.US,D,20210223,000000,17.89,18.7,17.5458,18.4,119894,0
+IDYA.US,D,20210224,000000,18.44,20.01,18.33,19.52,180177,0
+IDYA.US,D,20210225,000000,19.47,19.82,18.12,18.18,85288,0
+IDYA.US,D,20210226,000000,18.43,19.09,17.54,19.07,124569,0
+IDYA.US,D,20210301,000000,19.81,20.225,19.0756,19.58,153506,0
+IDYA.US,D,20210302,000000,19.72,20.62,19.33,20.35,106629,0
+IDYA.US,D,20210303,000000,20.05,21.29,19.33,20.24,148613,0
+IDYA.US,D,20210304,000000,20,20.31,17.78,18.83,247485,0
+IDYA.US,D,20210305,000000,19.16,20.1,16.21,19.81,248391,0
+IDYA.US,D,20210308,000000,20.07,21.69,19.85,21.32,192980,0
+IDYA.US,D,20210309,000000,21.83,23.26,21.75,22.56,429695,0
+IDYA.US,D,20210310,000000,22.81,23.4465,21,21.73,335095,0
+IDYA.US,D,20210311,000000,23.52,23.52,22.08,22.87,221305,0
+IDYA.US,D,20210312,000000,22.63,23.32,22.15,22.95,131695,0
+IDYA.US,D,20210315,000000,23.69,24.37,22.74,23.77,194958,0
+IDYA.US,D,20210316,000000,23.48,23.48,22,22.61,86433,0
+IDYA.US,D,20210317,000000,22.26,24.53,22.05,23.44,186350,0
+IDYA.US,D,20210318,000000,22.89,23.54,21.83,22.27,153315,0
+IDYA.US,D,20210319,000000,21.81,23.18,21.81,22.58,483619,0
+IDYA.US,D,20210322,000000,22.7,23.55,22,23.25,184329,0
+IDYA.US,D,20210323,000000,22.84,23.68,22.3,22.88,231819,0
+IDYA.US,D,20210324,000000,23.93,24.6,21.2,21.34,274745,0
+IDYA.US,D,20210325,000000,21,22.61,20.72,22.46,92737,0
+IDYA.US,D,20210326,000000,22.73,23.17,22.16,22.6,137917,0
+IDYA.US,D,20210329,000000,22.45,23.18,21.85,22.65,131109,0
+IDYA.US,D,20210330,000000,22.6,23.42,22.28,22.9,123671,0
+IDYA.US,D,20210331,000000,23,24.36,22.31,23.5,317515,0
+IDYA.US,D,20210401,000000,23.445,24.2775,22.95,23.84,200116,0
+IDYA.US,D,20210405,000000,24.34,24.91,23.7375,24.83,92097,0
+IDYA.US,D,20210406,000000,24.58,24.92,23.73,23.96,282530,0
+IDYA.US,D,20210407,000000,23.92,23.92,20.77,20.89,146502,0
+IDYA.US,D,20210408,000000,20.91,21.76,20.475,21.755,688408,0
+IDYA.US,D,20210409,000000,21.78,21.78,19.75,19.86,154414,0
+IDYA.US,D,20210412,000000,19.66,19.91,17.68,17.76,186761,0
+IDYA.US,D,20210413,000000,18.11,18.7,17.37,18.11,201538,0
+IDYA.US,D,20210414,000000,18.575,19,17.98,18.79,171481,0
+IDYA.US,D,20210415,000000,18.78,19.4,18.505,18.7,137836,0
+IDYA.US,D,20210416,000000,18.61,19,17.41,18.61,584888,0
+IDYA.US,D,20210419,000000,20.53,20.53,17.75,18.38,282757,0
+IDYA.US,D,20210420,000000,18.28,18.77,18.01,18.56,149458,0
+IDYA.US,D,20210421,000000,18.51,19.4164,18.5,19.24,104798,0
+IDYA.US,D,20210422,000000,19.66,19.98,19.1501,19.55,175803,0
+IDYA.US,D,20210423,000000,19.55,20.245,19.32,19.93,96047,0
+IDYA.US,D,20210426,000000,20.2,21.16,20.18,21,102457,0
+IDYA.US,D,20210427,000000,21.18,21.8034,20.51,20.91,506957,0
+IDYA.US,D,20210428,000000,20.75,21.27,20.25,20.35,77262,0
+IDYA.US,D,20210429,000000,20.39,20.65,19.9001,20.56,145510,0
+IDYA.US,D,20210430,000000,20.44,21.18,20.14,20.55,124740,0
+IDYA.US,D,20210503,000000,20.74,20.92,19.76,20.73,187664,0
+IDYA.US,D,20210504,000000,20.55,20.55,19.23,19.68,96800,0
+IDYA.US,D,20210505,000000,19.75,20.273,18.69,18.88,104747,0
+IDYA.US,D,20210506,000000,18.91,19.12,17.855,19,163533,0
+IDYA.US,D,20210507,000000,19.49,19.64,19,19.18,37199,0
+IDYA.US,D,20210510,000000,19.2,19.83,18.8501,19.42,128255,0
+IDYA.US,D,20210511,000000,19.37,20.83,19.01,20.67,100493,0
+IDYA.US,D,20210512,000000,20.57,20.79,19.23,19.34,107249,0
+IDYA.US,D,20210513,000000,19.46,19.7542,18.33,18.77,51666,0
+IDYA.US,D,20210514,000000,18.43,20.26,18.32,19.51,64192,0
+IDYA.US,D,20210517,000000,19.69,20.22,19.26,19.86,56393,0
+IDYA.US,D,20210518,000000,20.05,20.395,19.55,19.61,109574,0
+IDYA.US,D,20210519,000000,18.835,19.73,18.835,19.48,53026,0
+IDYA.US,D,20210520,000000,19.53,19.53,18.5,19.17,50862,0
+IDYA.US,D,20210521,000000,19.43,20.53,18.515,20.32,134102,0
+IDYA.US,D,20210524,000000,20.35,20.95,19.84,20.15,183274,0
+IDYA.US,D,20210525,000000,20.4,20.84,19.65,19.69,68709,0
+IDYA.US,D,20210526,000000,19.69,21.17,19.3401,21.09,82534,0
+IDYA.US,D,20210527,000000,20.82,21.27,20.49,20.62,121479,0
+IDYA.US,D,20210528,000000,20.78,20.9699,20.06,20.15,45506,0
+IDYA.US,D,20210601,000000,20.12,20.77,19.865,20.46,95866,0
+IDYA.US,D,20210602,000000,20.48,20.76,19.62,20.18,64726,0
+IDYA.US,D,20210603,000000,19.93,20.49,19.51,20.4,78092,0
+IDYA.US,D,20210604,000000,20.87,20.96,19.8,20.08,73310,0
+IDYA.US,D,20210607,000000,20.05,22.1143,19.8,21.82,227887,0
+IDYA.US,D,20210608,000000,22.13,22.9698,21.61,21.84,203547,0
+IDYA.US,D,20210609,000000,21.84,22.12,21.08,21.58,66544,0
+IDYA.US,D,20210610,000000,21.61,21.88,20.86,21.66,65361,0
+IDYA.US,D,20210611,000000,21.87,22,20.82,20.89,63814,0
+IDYA.US,D,20210614,000000,21.01,22.08,21.01,21.98,104192,0
+IDYA.US,D,20210615,000000,21.95,22.11,21.23,22.05,84843,0
+IDYA.US,D,20210616,000000,22.11,22.53,21.3,21.93,124750,0
+IDYA.US,D,20210617,000000,21.86,22.805,21.56,22.74,170592,0
+IDYA.US,D,20210618,000000,22.55,23.265,21.89,22.69,279918,0
+IDYA.US,D,20210621,000000,22.87,23.25,22.115,22.52,147103,0
+IDYA.US,D,20210622,000000,22.34,22.4,21.17,21.5,142130,0
+IDYA.US,D,20210623,000000,21.5,22.25,21.31,21.75,123625,0
+IDYA.US,D,20210624,000000,21.89,22.69,21.455,21.72,242756,0
+IDYA.US,D,20210625,000000,21.77,22.44,21.21,21.51,1468820,0
+IDYA.US,D,20210628,000000,21.61,21.75,20.91,21.26,303033,0
+IDYA.US,D,20210629,000000,21.33,21.34,20.66,21.2,130616,0
+IDYA.US,D,20210630,000000,21.15,21.36,20.56,20.99,153175,0
+IDYA.US,D,20210701,000000,21.26,21.88,20.91,21.88,112763,0
+IDYA.US,D,20210702,000000,21.85,22.39,21.09,22.06,94393,0
+IDYA.US,D,20210706,000000,22.19,22.83,21.56,22.72,130192,0
+IDYA.US,D,20210707,000000,19.77,19.93,16.775,18.11,1414908,0
+IDYA.US,D,20210708,000000,18.7,18.74,17.07,17.26,1476259,0
+IDYA.US,D,20210709,000000,17.31,18.01,16.78,17.62,326776,0
+IDYA.US,D,20210712,000000,17.5,19,17.2989,18.77,375698,0
+IDYA.US,D,20210713,000000,18.43,19.5,18.3,19.36,235375,0
+IDYA.US,D,20210714,000000,19.36,19.36,18.24,18.89,254807,0
+IDYA.US,D,20210715,000000,18.61,19.135,18.4,18.67,210258,0
+IDYA.US,D,20210716,000000,18.74,18.97,18.43,18.65,195415,0
+IDYA.US,D,20210719,000000,18.22,20.14,18.22,19.19,248645,0
+IDYA.US,D,20210720,000000,19.19,20.79,19.13,20.41,325992,0
+IDYA.US,D,20210721,000000,20.23,21.88,19.93,21.57,166809,0
+IDYA.US,D,20210722,000000,21.33,22.77,21.19,22.25,255257,0
+IDYA.US,D,20210723,000000,22.25,22.63,21.09,21.93,471831,0
+IDYA.US,D,20210726,000000,21.93,23.15,21.1367,22.84,271599,0
+IDYA.US,D,20210727,000000,22.8,26,21.01,22.72,833468,0
+IDYA.US,D,20210728,000000,22.4,24.19,22.4,23.93,89940,0
+IDYA.US,D,20210729,000000,24.21,24.545,23.24,23.49,140278,0
+IDYA.US,D,20210730,000000,23.35,24.64,23.31,24.5,220157,0
+IDYA.US,D,20210802,000000,24.24,24.8,23.44,23.47,221265,0
+IDYA.US,D,20210803,000000,23.6,24.79,22.805,24.51,130640,0
+IDYA.US,D,20210804,000000,24.22,25.055,23.03,23.3,672646,0
+IDYA.US,D,20210805,000000,23.4,23.9,23.25,23.7,226161,0
+IDYA.US,D,20210806,000000,23.79,23.88,23.12,23.17,100654,0
+IDYA.US,D,20210809,000000,23.17,23.66,22.45,23.2,234947,0
+IDYA.US,D,20210810,000000,23.35,24.245,22.54,22.83,246209,0
+IDYA.US,D,20210811,000000,22.9,23.1806,21.01,22.38,270311,0
+IDYA.US,D,20210812,000000,22.14,22.98,21.57,22.76,201825,0
+IDYA.US,D,20210813,000000,22.27,23.64,21.62,23.44,156049,0
+IDYA.US,D,20210816,000000,23.27,23.27,22.44,23,72181,0
+IDYA.US,D,20210817,000000,22.63,23.78,22.0528,23.52,133618,0
+IDYA.US,D,20210818,000000,23.56,23.56,23.01,23.17,116364,0
+IDYA.US,D,20210819,000000,22.29,23.52,21.5201,22.54,75337,0
+IDYA.US,D,20210820,000000,22.39,23.74,22.39,23.69,124153,0
+IDYA.US,D,20210823,000000,24.2,24.95,23.19,24.8,359804,0
+IDYA.US,D,20210824,000000,24.95,24.95,23.2,23.67,147485,0
+IDYA.US,D,20210825,000000,23.64,23.72,22.8,23.12,313795,0
+IDYA.US,D,20210826,000000,23.13,23.96,22.47,22.47,137242,0
+IDYA.US,D,20210827,000000,22.43,23.33,22.24,22.92,263049,0
+IDYA.US,D,20210830,000000,22.89,23.17,22.25,22.89,172750,0
+IDYA.US,D,20210831,000000,23.28,23.6,22.83,23.5,319010,0
+IDYA.US,D,20210901,000000,23.62,24.71,23.035,24.56,152327,0
+IDYA.US,D,20210902,000000,24.81,25.61,24.03,25.49,121358,0
+IDYA.US,D,20210903,000000,25.61,25.61,24.67,24.81,111132,0
+IDYA.US,D,20210907,000000,24.88,27.71,24.88,26.98,1004060,0
+IDYA.US,D,20210908,000000,27.67,27.74,26.4,26.99,353630,0
+IDYA.US,D,20210909,000000,27.06,28,26.47,26.47,537755,0
+IDYA.US,D,20210910,000000,26.55,27.42,25.9158,26.58,665335,0
+IDYA.US,D,20210913,000000,26.84,27.08,25.85,26.18,330684,0
+IDYA.US,D,20210914,000000,26.38,26.7627,24.8,25.2,491225,0
+IDYA.US,D,20210915,000000,25.36,26.62,25.29,26.1,258836,0
+IDYA.US,D,20210916,000000,26.08,26.15,25.25,25.94,156435,0
+IDYA.US,D,20210917,000000,26.13,27.71,25.7,26.86,1860591,0
+IDYA.US,D,20210920,000000,26.18,27.01,25.43,26.25,294977,0
+IDYA.US,D,20210921,000000,26.52,27.69,26.18,27.02,295660,0
+IDYA.US,D,20210922,000000,27.23,27.24,25.69,27.08,375749,0
+IDYA.US,D,20210923,000000,26.39,26.48,23.34,24.76,586203,0
+IDYA.US,D,20210924,000000,24.4,25.66,24.21,25.38,262475,0
+IDYA.US,D,20210927,000000,25.49,26.86,25.06,26.47,263130,0
+IDYA.US,D,20210928,000000,26.27,26.82,25.755,25.98,351368,0
+IDYA.US,D,20210929,000000,26.19,26.19,24.65,24.89,235007,0
+IDYA.US,D,20210930,000000,25.11,26.275,25.11,25.49,581558,0
+IDYA.US,D,20211001,000000,25.52,25.87,24.62,25.54,312774,0
+IDYA.US,D,20211004,000000,25.39,27.02,24.89,26.88,379920,0
+IDYA.US,D,20211005,000000,26.93,27,26.19,26.74,446458,0
+IDYA.US,D,20211006,000000,26.52,27.255,25.79,25.85,406816,0
+IDYA.US,D,20211007,000000,25.89,26.5,25.07,25.36,486602,0
+IDYA.US,D,20211008,000000,25.34,25.98,24.83,25.58,312438,0
+IDYA.US,D,20211011,000000,25.56,26.15,24.9,25.84,268491,0
+IDYA.US,D,20211012,000000,25.88,26.3,24.73,25.25,507796,0
+IDYA.US,D,20211013,000000,25.23,25.77,24.02,24.27,353369,0
+IDYA.US,D,20211014,000000,24.4,24.76,23.87,24.24,193648,0
+IDYA.US,D,20211015,000000,24.59,25.15,23.06,23.13,206540,0
+IDYA.US,D,20211018,000000,23.04,23.24,22.35,23.05,207652,0
+IDYA.US,D,20211019,000000,23.03,23.94,22.81,22.86,160256,0
+IDYA.US,D,20211020,000000,22.79,23.08,22.3304,22.57,164362,0
+IDYA.US,D,20211021,000000,22.52,22.97,22.1,22.68,158766,0
+IDYA.US,D,20211022,000000,22.56,23.1,22.11,22.92,210836,0
+IDYA.US,D,20211025,000000,22.94,23.75,21.91,22.01,227917,0
+IDYA.US,D,20211026,000000,22,22.49,21.8,22.1,102715,0
+IDYA.US,D,20211027,000000,22,22.495,21.54,21.58,186607,0
+IDYA.US,D,20211028,000000,21.65,23.195,21.54,22.59,214095,0
+IDYA.US,D,20211029,000000,22.67,23.005,21.38,21.44,256220,0
+IDYA.US,D,20211101,000000,21.46,22.96,21.46,22.3,378400,0
+IDYA.US,D,20211102,000000,22.33,22.945,21.83,22.6,307897,0
+IDYA.US,D,20211103,000000,22.57,24.55,22.385,24.41,267511,0
+IDYA.US,D,20211104,000000,24.705,25.05,23.67,23.77,184564,0
+IDYA.US,D,20211105,000000,23.79,24.2964,23.06,23.58,185420,0
+IDYA.US,D,20211108,000000,23.64,24.16,23.32,23.63,103628,0
+IDYA.US,D,20211109,000000,23.54,23.925,22.8,23.1,113325,0
+IDYA.US,D,20211110,000000,23.34,23.51,22.41,22.68,114114,0
+IDYA.US,D,20211111,000000,22.75,23.6304,22.4,22.56,143390,0
+IDYA.US,D,20211112,000000,22.96,23.105,22.04,23.03,345966,0
+IDYA.US,D,20211115,000000,22.3,23.419,22.29,23.37,323545,0
+IDYA.US,D,20211116,000000,23.54,24.07,22.94,23.92,200941,0
+IDYA.US,D,20211117,000000,23.68,24.2,23.28,23.68,227457,0
+IDYA.US,D,20211118,000000,23.74,24.09,22.83,23.44,510194,0
+IDYA.US,D,20211119,000000,23.26,24.12,23.01,23.22,313786,0
+IDYA.US,D,20211122,000000,23.22,24.71,22.53,24.41,647264,0
+IDYA.US,D,20211123,000000,24.32,24.66,23.3,24.02,345110,0
+IDYA.US,D,20211124,000000,23.97,24.545,23.41,24,191160,0
+IDYA.US,D,20211126,000000,23.63,24.34,22.8,23.81,217067,0
+IDYA.US,D,20211129,000000,23.81,24.5,22.32,22.33,752006,0
+IDYA.US,D,20211130,000000,22.11,22.51,20.37,22,1010241,0
+IDYA.US,D,20211201,000000,22,22.83,21.22,21.37,280686,0
+IDYA.US,D,20211202,000000,21.47,22.53,20.71,22.51,252988,0
+IDYA.US,D,20211203,000000,22.61,22.61,21.5733,22.06,191515,0
+IDYA.US,D,20211206,000000,22,22,20.7801,20.95,229730,0
+IDYA.US,D,20211207,000000,21.38,23.24,21.28,22.54,657666,0
+IDYA.US,D,20211208,000000,23,23.69,22.38,23.54,376711,0
+IDYA.US,D,20211209,000000,23.31,23.83,22.07,22.2,240290,0
+IDYA.US,D,20211210,000000,22.19,22.34,21.7,21.84,109146,0
+IDYA.US,D,20211213,000000,21.76,23.22,21.76,22.66,295963,0
+IDYA.US,D,20211214,000000,22.39,22.5,21.26,21.55,302203,0
+IDYA.US,D,20211215,000000,21.63,22.49,20.93,22.09,439017,0
+IDYA.US,D,20211216,000000,22.02,22.78,20.92,20.98,236119,0
+IDYA.US,D,20211217,000000,21.02,21.91,20.32,21.77,1764272,0
+IDYA.US,D,20211220,000000,21.32,22.27,20.97,21.92,311027,0
+IDYA.US,D,20211221,000000,22.13,22.98,21.6675,22.89,283042,0
+IDYA.US,D,20211222,000000,22.74,23.57,22.23,23.29,301480,0
+IDYA.US,D,20211223,000000,23.25,23.845,23.042,23.37,254966,0
+IDYA.US,D,20211227,000000,23.29,23.48,22.54,23.29,193247,0
+IDYA.US,D,20211228,000000,22.95,23.83,22.95,23.05,158126,0
+IDYA.US,D,20211229,000000,23,23.61,22.65,23.33,132427,0
+IDYA.US,D,20211230,000000,23.38,24.05,23.08,23.52,146006,0
+IDYA.US,D,20211231,000000,23.5,24.05,23.5,23.64,368394,0
+IDYA.US,D,20220103,000000,23.97,24.09,23.01,24.02,167088,0
+IDYA.US,D,20220104,000000,23.94,24,22.04,22.31,214495,0
+IDYA.US,D,20220105,000000,22.41,22.48,20.15,20.22,254389,0
+IDYA.US,D,20220106,000000,20.43,20.91,19.33,19.92,365464,0
+IDYA.US,D,20220107,000000,20.14,20.14,17.91,17.97,184900,0
+IDYA.US,D,20220110,000000,17.69,17.69,16.75,17.29,419844,0
+IDYA.US,D,20220111,000000,17.11,17.85,17.03,17.84,761450,0
+IDYA.US,D,20220112,000000,18,18.18,17.31,17.37,415979,0
+IDYA.US,D,20220113,000000,17.37,17.95,16.9407,17.16,312244,0
+IDYA.US,D,20220114,000000,16.87,17.9,16.61,17.82,314415,0
+IDYA.US,D,20220118,000000,17.41,17.48,16.2,16.24,358154,0
+IDYA.US,D,20220119,000000,16.84,17.075,16.13,16.28,257755,0
+IDYA.US,D,20220120,000000,16.855,16.855,15.44,15.54,254471,0
+IDYA.US,D,20220121,000000,15.38,15.89,15.05,15.26,353114,0
+IDYA.US,D,20220124,000000,15,16.8,14.6307,16.61,534273,0
+IDYA.US,D,20220125,000000,16.14,16.68,15.39,16.15,245336,0
+IDYA.US,D,20220126,000000,16.63,17.06,15.51,15.72,259835,0
+IDYA.US,D,20220127,000000,15.9,16.49,15.05,15.21,291469,0
+IDYA.US,D,20220128,000000,15.25,15.625,14.71,15.54,204046,0
+IDYA.US,D,20220131,000000,15.44,16.711,15.35,16.57,279719,0
+IDYA.US,D,20220201,000000,16.9,17.41,16,17.1,252531,0
+IDYA.US,D,20220202,000000,16.99,17.605,16.05,16.2,266256,0
+IDYA.US,D,20220203,000000,16.02,16.43,15.49,15.55,176020,0
+IDYA.US,D,20220204,000000,15.56,15.905,15.25,15.57,176115,0
+IDYA.US,D,20220207,000000,15.58,16.29,15.58,15.99,189867,0
+IDYA.US,D,20220208,000000,15.98,16.15,15.405,16.03,131647,0
+IDYA.US,D,20220209,000000,16.19,16.79,16,16.59,182365,0
+IDYA.US,D,20220210,000000,16.12,16.75,15.3,15.75,245999,0
+IDYA.US,D,20220211,000000,15.98,16.225,14.97,15.21,164712,0
+IDYA.US,D,20220214,000000,15.46,15.5,14.63,14.72,264086,0
+IDYA.US,D,20220215,000000,15,15.53,14.77,14.99,499856,0
+IDYA.US,D,20220216,000000,14.89,15.04,14.275,14.57,136302,0
+IDYA.US,D,20220217,000000,14.31,14.57,13.71,13.89,519476,0
+IDYA.US,D,20220218,000000,13.77,14.0604,13.4,13.62,269982,0
+IDYA.US,D,20220222,000000,13.58,14.255,13.26,13.87,197949,0
+IDYA.US,D,20220223,000000,14,14,13.47,13.55,314947,0
+IDYA.US,D,20220224,000000,13.19,14.05,13.1032,14,433881,0
+IDYA.US,D,20220225,000000,13.97,14.09,13.45,13.63,201857,0
+IDYA.US,D,20220228,000000,13.52,13.6265,12.99,13.2,439269,0
+IDYA.US,D,20220301,000000,13.27,13.41,12.79,12.86,276060,0
+IDYA.US,D,20220302,000000,12.91,13.22,12.62,12.97,341234,0
+IDYA.US,D,20220303,000000,13,13.17,12.63,12.78,522304,0
+IDYA.US,D,20220304,000000,12.56,12.9,11.95,12.07,326659,0
+IDYA.US,D,20220307,000000,12.07,12.5,12.07,12.18,220137,0
+IDYA.US,D,20220308,000000,12.21,12.69,11.75,12.19,3093379,0
+IDYA.US,D,20220309,000000,12.58,12.96,12.18,12.79,765727,0
+IDYA.US,D,20220310,000000,13.56,13.82,12.83,13.4,493838,0
+IDYA.US,D,20220311,000000,13.3,13.62,12.78,12.8,315081,0
+IDYA.US,D,20220314,000000,12.93,13.07,12.03,12.17,583024,0
+IDYA.US,D,20220315,000000,12.1,13.21,11.505,11.89,865690,0
+IDYA.US,D,20220316,000000,11.96,12.08,10.94,11.9,706236,0
+IDYA.US,D,20220317,000000,12.08,12.57,11.78,12.53,556462,0
+IDYA.US,D,20220318,000000,12.3,13.06,12.3,12.63,751100,0
+IDYA.US,D,20220321,000000,12.72,12.735,11.615,11.65,265636,0
+IDYA.US,D,20220322,000000,11.59,12,11.41,11.96,256277,0
+IDYA.US,D,20220323,000000,12.03,12.38,11.55,11.62,272095,0
+IDYA.US,D,20220324,000000,11.73,11.87,11.3,11.68,222323,0
+IDYA.US,D,20220325,000000,11.69,11.75,11.32,11.44,284963,0
+IDYA.US,D,20220328,000000,11.38,11.5986,10.97,11.19,162637,0
+IDYA.US,D,20220329,000000,11.43,12.06,11.24,11.79,259402,0
+IDYA.US,D,20220330,000000,11.64,11.91,11.14,11.18,188844,0
+IDYA.US,D,20220331,000000,11.3,11.63,10.96,11.19,258555,0
+IDYA.US,D,20220401,000000,11.2,11.7,11.12,11.4,467056,0
+IDYA.US,D,20220404,000000,11.57,12.18,11.44,12.11,342166,0
+IDYA.US,D,20220405,000000,12.02,12.215,11.68,11.8,236804,0
+IDYA.US,D,20220406,000000,11.59,11.985,11.27,11.88,251269,0
+IDYA.US,D,20220407,000000,11.85,12.4325,11.27,11.31,175694,0
+IDYA.US,D,20220408,000000,11.28,11.535,11.03,11.3,291872,0
+IDYA.US,D,20220411,000000,11.15,11.53,10.67,10.78,237577,0
+IDYA.US,D,20220412,000000,10.92,11.14,10.56,10.69,201485,0
+IDYA.US,D,20220413,000000,10.76,11.25,10.76,11.13,213257,0
+IDYA.US,D,20220414,000000,11.09,11.33,10.62,10.82,213017,0
+IDYA.US,D,20220418,000000,10.85,10.85,10.1,10.46,413794,0
+IDYA.US,D,20220419,000000,10.45,10.85,10.26,10.62,258830,0
+IDYA.US,D,20220420,000000,10.8,10.8,10.175,10.63,187430,0
+IDYA.US,D,20220421,000000,10.73,10.73,10.28,10.6,578432,0
+IDYA.US,D,20220422,000000,10.55,10.85,10.4,10.69,339764,0
+IDYA.US,D,20220425,000000,10.66,11.38,10.54,11.31,258741,0
+IDYA.US,D,20220426,000000,11.12,11.3,9.72,9.75,299688,0
+IDYA.US,D,20220427,000000,9.76,9.76,9.18,9.37,252787,0
+IDYA.US,D,20220428,000000,9.61,9.88,8.9,9.44,229341,0
+IDYA.US,D,20220429,000000,9.44,9.88,9.44,9.59,331127,0
+IDYA.US,D,20220502,000000,9.55,9.82,9.17,9.82,304368,0
+IDYA.US,D,20220503,000000,9.76,10.37,9.41,9.65,195760,0
+IDYA.US,D,20220504,000000,9.66,9.87,8.86,9.8,591137,0
+IDYA.US,D,20220505,000000,9.9,10.01,9.13,9.63,523198,0
+IDYA.US,D,20220506,000000,9.47,9.5432,9.07,9.12,224804,0
+IDYA.US,D,20220509,000000,8.86,9.08,8.14,8.28,279494,0
+IDYA.US,D,20220510,000000,10,10,8.22,9.32,359742,0
+IDYA.US,D,20220511,000000,9.32,9.89,9.085,9.36,429869,0
+IDYA.US,D,20220512,000000,9.24,10.22,9.14,10.12,356021,0
+IDYA.US,D,20220513,000000,10.3,10.74,10.25,10.47,299685,0
+IDYA.US,D,20220516,000000,10.36,10.8,10.17,10.43,165247,0
+IDYA.US,D,20220517,000000,10.67,11.49,10.33,11.43,345191,0
+IDYA.US,D,20220518,000000,11.05,11.49,10.28,10.37,275380,0
+IDYA.US,D,20220519,000000,10.25,10.66,9.99,10.51,185763,0
+IDYA.US,D,20220520,000000,10.75,11.08,10.21,11,236515,0
+IDYA.US,D,20220523,000000,11.06,11.06,10.3607,10.74,197269,0
+IDYA.US,D,20220524,000000,10.55,10.55,10.11,10.31,499468,0
+IDYA.US,D,20220525,000000,10.29,10.475,9.85,10.34,178243,0
+IDYA.US,D,20220526,000000,10.34,10.7,10.09,10.43,172885,0
+IDYA.US,D,20220527,000000,10.51,10.88,9.91,10.8,207026,0
+IDYA.US,D,20220531,000000,10.85,11.39,10.51,11.15,459088,0
+IDYA.US,D,20220601,000000,11.28,11.29,10.48,10.5,271365,0
+IDYA.US,D,20220602,000000,10.53,11.19,10.27,11.06,162928,0
+IDYA.US,D,20220603,000000,10.99,11.995,10.99,11.9,287817,0
+IDYA.US,D,20220606,000000,12.06,13.575,11.65,11.83,258590,0
+IDYA.US,D,20220607,000000,11.66,12.8,11.63,12.68,209859,0
+IDYA.US,D,20220608,000000,12.5,12.915,12.37,12.64,185155,0
+IDYA.US,D,20220609,000000,12.48,12.76,12.145,12.29,196090,0
+IDYA.US,D,20220610,000000,11.97,12.17,11.3,11.39,250651,0
+IDYA.US,D,20220613,000000,11.01,11.48,9.9092,10.49,498315,0
+IDYA.US,D,20220614,000000,11.01,11.46,10.51,11.41,239747,0
+IDYA.US,D,20220615,000000,11.55,12.31,11.13,12.24,397846,0
+IDYA.US,D,20220616,000000,11.72,12.24,11.1,11.94,495625,0
+IDYA.US,D,20220617,000000,11.96,12.92,11.82,12.37,1171536,0
+IDYA.US,D,20220621,000000,12.44,13.35,12.44,12.91,264835,0
+IDYA.US,D,20220622,000000,12.61,13.3095,12.47,13.15,266206,0
+IDYA.US,D,20220623,000000,13.19,13.86,12.93,13.82,358975,0
+IDYA.US,D,20220624,000000,14.07,14.17,13.27,13.88,824824,0
+IDYA.US,D,20220627,000000,13.93,14.03,13.31,13.61,154683,0
+IDYA.US,D,20220628,000000,13.62,13.67,13,13.09,186634,0
+IDYA.US,D,20220629,000000,13.17,13.91,12.7675,13.88,107541,0
+IDYA.US,D,20220630,000000,13.63,13.86,13.405,13.8,138870,0
+IDYA.US,D,20220701,000000,13.81,14.37,13.32,14.32,151771,0
+IDYA.US,D,20220705,000000,14.07,14.62,13.77,14.4,443950,0
+IDYA.US,D,20220706,000000,14.36,15.29,14.36,14.71,199440,0
+IDYA.US,D,20220707,000000,14.55,15.175,14.25,14.52,349554,0
+IDYA.US,D,20220708,000000,14.36,15.67,14.36,15.43,293041,0
+IDYA.US,D,20220711,000000,15.42,15.42,14.66,14.69,255659,0
+IDYA.US,D,20220712,000000,14.71,15.35,13.73,15.26,245493,0
+IDYA.US,D,20220713,000000,14.95,16.05,14.95,15.55,221150,0
+IDYA.US,D,20220714,000000,15.28,15.82,15.26,15.3,194956,0
+IDYA.US,D,20220715,000000,15.65,15.65,15.1,15.5,273785,0
+IDYA.US,D,20220718,000000,15.34,16.11,14.65,14.9,143680,0
+IDYA.US,D,20220719,000000,15.11,15.59,14.92,15.36,133062,0
+IDYA.US,D,20220720,000000,15.31,15.92,15.08,15.47,125548,0
+IDYA.US,D,20220721,000000,15.51,15.66,15.14,15.39,66519,0
+IDYA.US,D,20220722,000000,15.36,15.57,14.77,14.89,120096,0
+IDYA.US,D,20220725,000000,15.14,15.14,14.62,14.84,207545,0
+IDYA.US,D,20220726,000000,14.78,15.35,14.575,15.21,83625,0
+IDYA.US,D,20220727,000000,15.38,15.82,14.59,15.67,137776,0
+IDYA.US,D,20220728,000000,15.62,16.01,14.73,15,807289,0
+IDYA.US,D,20220729,000000,14.8,14.94,14.2842,14.92,151846,0
+IDYA.US,D,20220801,000000,14.87,15.16,14.36,14.5,111479,0
+IDYA.US,D,20220802,000000,14.3,14.9,14.3,14.79,97239,0
+IDYA.US,D,20220803,000000,15.09,16.025,15.09,15.41,107836,0
+IDYA.US,D,20220804,000000,15.57,15.95,15.57,15.65,162566,0
+IDYA.US,D,20220805,000000,15.34,16.07,15.34,15.74,187733,0
+IDYA.US,D,20220808,000000,15.82,16.12,15.28,15.55,300402,0
+IDYA.US,D,20220809,000000,15.31,15.345,14.22,14.82,379128,0
+IDYA.US,D,20220810,000000,15.1,15.85,14.495,15.79,239276,0
+IDYA.US,D,20220811,000000,16.03,16.15,14.69,14.92,230550,0
+IDYA.US,D,20220812,000000,15.11,15.86,15.03,15.65,186876,0
+IDYA.US,D,20220815,000000,14.08,14.23,9.5,10.2,2294827,0
+IDYA.US,D,20220816,000000,10.25,10.83,10,10.74,1632121,0
+IDYA.US,D,20220817,000000,10.22,10.47,9.73,9.83,748766,0
+IDYA.US,D,20220818,000000,9.88,10.07,9.4,10.02,394574,0
+IDYA.US,D,20220819,000000,9.85,10.285,9.76,10.2,391005,0
+IDYA.US,D,20220822,000000,10.06,10.37,9.9869,10.28,311217,0
+IDYA.US,D,20220823,000000,10.22,10.96,10.21,10.75,302490,0
+IDYA.US,D,20220824,000000,10.77,10.88,10.35,10.38,213199,0
+IDYA.US,D,20220825,000000,10.43,10.45,9.9401,10.42,195549,0
+IDYA.US,D,20220826,000000,10.53,10.53,9.5,9.61,285257,0
+IDYA.US,D,20220829,000000,9.63,9.93,9.45,9.6,171028,0
+IDYA.US,D,20220830,000000,9.77,9.99,9.4,9.62,240297,0
+IDYA.US,D,20220831,000000,9.63,9.92,9.54,9.83,381591,0
+IDYA.US,D,20220901,000000,9.9,10.06,9.6,9.8,477666,0
+IDYA.US,D,20220902,000000,9.92,9.92,9.21,9.38,298954,0
+IDYA.US,D,20220906,000000,9.75,9.75,9.14,9.24,326192,0
+IDYA.US,D,20220907,000000,9.16,9.46,9,9.3,225978,0
+IDYA.US,D,20220908,000000,9.31,9.52,9.16,9.34,200690,0
+IDYA.US,D,20220909,000000,9.39,9.47,9.18,9.25,167625,0
+IDYA.US,D,20220912,000000,10.2,12.28,9.78,12.09,2543810,0
+IDYA.US,D,20220913,000000,12,12.95,12,12.52,1056528,0
+IDYA.US,D,20220914,000000,12.44,12.67,12.23,12.51,527012,0
+IDYA.US,D,20220915,000000,10.85,12.21,10.7,11.76,2119455,0
+IDYA.US,D,20220916,000000,11.5,11.63,10.6,11.16,1465464,0
+IDYA.US,D,20220919,000000,11.13,12.07,10.72,11.92,415737,0
+IDYA.US,D,20220920,000000,11.88,12.18,11.5,12.05,390497,0
+IDYA.US,D,20220921,000000,11.99,12.86,11.78,12.01,464335,0
+IDYA.US,D,20220922,000000,12.07,12.23,11.72,12.02,538913,0
+IDYA.US,D,20220923,000000,11.94,12.15,11.04,12.1,739992,0
+IDYA.US,D,20220926,000000,12.02,13.2,12.015,12.7,901817,0
+IDYA.US,D,20220927,000000,12.87,13.27,12.77,13.2,410527,0
+IDYA.US,D,20220928,000000,13.29,14.43,13.13,14.24,775601,0
+IDYA.US,D,20220929,000000,14.19,14.26,13.63,14.11,553437,0
+IDYA.US,D,20220930,000000,14.1,15.45,14.09,14.92,692294,0
+IDYA.US,D,20221003,000000,14.97,15.25,14.42,14.83,694089,0
+IDYA.US,D,20221004,000000,15.21,15.29,14.77,15.25,578158,0
+IDYA.US,D,20221005,000000,15.04,15.25,14.4,14.47,368255,0
+IDYA.US,D,20221006,000000,14.37,15.43,14.34,15.24,278795,0
+IDYA.US,D,20221007,000000,15.14,15.14,14.44,14.5,482969,0
+IDYA.US,D,20221010,000000,14.53,15.17,14.2,14.99,1003379,0
+IDYA.US,D,20221011,000000,14.97,15.7,14.45,15.64,759062,0
+IDYA.US,D,20221012,000000,15.66,15.78,14.93,15.73,491999,0
+IDYA.US,D,20221013,000000,15.53,16.33,15.19,16.24,356281,0
+IDYA.US,D,20221014,000000,16.33,16.5,15.53,15.57,404662,0
+IDYA.US,D,20221017,000000,15.79,16.31,15.37,15.84,375980,0
+IDYA.US,D,20221018,000000,15.98,16.35,15.79,15.89,255038,0
+IDYA.US,D,20221019,000000,15.89,16.46,15.53,15.73,465185,0
+IDYA.US,D,20221020,000000,15.85,16.25,15.62,15.83,213599,0
+IDYA.US,D,20221021,000000,15.97,16.47,15.72,16.44,292947,0
+IDYA.US,D,20221024,000000,16.39,16.39,15.6001,16.17,187908,0
+IDYA.US,D,20221025,000000,16.25,16.6,16.143,16.32,272217,0
+IDYA.US,D,20221026,000000,16.32,16.92,16.08,16.31,311764,0
+IDYA.US,D,20221027,000000,16.96,17,16.37,16.65,299968,0
+IDYA.US,D,20221028,000000,16.8,17.13,16.37,17,566023,0
+IDYA.US,D,20221031,000000,16.97,17.2292,16.57,16.89,316752,0
+IDYA.US,D,20221101,000000,17.07,18.12,17,17.5,577042,0
+IDYA.US,D,20221102,000000,17.38,17.67,16.74,16.93,418930,0
+IDYA.US,D,20221103,000000,16.82,17.92,16.67,17.8,241565,0
+IDYA.US,D,20221104,000000,17.82,17.82,16.75,17.07,479280,0
+IDYA.US,D,20221107,000000,17.19,17.87,16.965,17.58,295323,0
+IDYA.US,D,20221108,000000,17.86,19.14,17.55,18.03,973352,0
+IDYA.US,D,20221109,000000,18.1,18.1,16.88,16.98,570166,0
+IDYA.US,D,20221110,000000,17.62,17.8,16.6,17.02,984337,0
+IDYA.US,D,20221111,000000,17.14,17.55,16.965,17.26,869138,0
+IDYA.US,D,20221114,000000,17.4,17.8,16.95,17,1140682,0
+IDYA.US,D,20221115,000000,17.42,17.94,17.07,17.77,736248,0
+IDYA.US,D,20221116,000000,17.68,17.955,17.25,17.74,338520,0
+IDYA.US,D,20221117,000000,17.35,18.19,17.29,18.17,390978,0
+IDYA.US,D,20221118,000000,18.8,18.87,17.52,17.64,398335,0
+IDYA.US,D,20221121,000000,17.7,17.91,17.31,17.48,366087,0
+IDYA.US,D,20221122,000000,17.49,17.8,17.111,17.61,380354,0
+IDYA.US,D,20221123,000000,17.68,18.085,17.39,17.48,300040,0
+IDYA.US,D,20221125,000000,17.34,17.84,17.21,17.58,176065,0
+IDYA.US,D,20221128,000000,17.47,17.86,16.34,16.53,306193,0
+IDYA.US,D,20221129,000000,16.94,17.8,16.48,17.19,306081,0
+IDYA.US,D,20221130,000000,17.31,18.1,17.16,17.88,732642,0
+IDYA.US,D,20221201,000000,17.82,18.105,17.53,17.77,339229,0
+IDYA.US,D,20221202,000000,17.67,18.2,17.25,17.98,421859,0
+IDYA.US,D,20221205,000000,18.37,18.49,17.475,17.77,327865,0
+IDYA.US,D,20221206,000000,17.72,18.07,17.5,18.02,304806,0
+IDYA.US,D,20221207,000000,18.12,18.4699,17.61,17.61,352001,0
+IDYA.US,D,20221208,000000,17.74,18,17.12,17.14,553904,0
+IDYA.US,D,20221209,000000,17.02,17.4,16.66,16.84,371107,0
+IDYA.US,D,20221212,000000,16.87,17.4,16.71,17.03,350317,0
+IDYA.US,D,20221213,000000,17.23,17.58,16.415,16.79,307907,0
+IDYA.US,D,20221214,000000,16.86,17.4,16.65,16.96,546005,0
+IDYA.US,D,20221215,000000,16.88,17.21,16.64,16.88,395925,0
+IDYA.US,D,20221216,000000,16.75,17.465,16.6,16.85,2110937,0
+IDYA.US,D,20221219,000000,16.79,16.895,16.483,16.81,484087,0
+IDYA.US,D,20221220,000000,16.67,17.23,16.51,16.61,432115,0
+IDYA.US,D,20221221,000000,16.66,17.04,16.33,16.77,320335,0
+IDYA.US,D,20221222,000000,16.69,17.01,16.48,17,232793,0
+IDYA.US,D,20221223,000000,16.92,17.24,16.785,17.02,191084,0
+IDYA.US,D,20221227,000000,17.08,17.105,16.18,16.53,220944,0
+IDYA.US,D,20221228,000000,16.84,17.54,16.55,17.47,273485,0
+IDYA.US,D,20221229,000000,17.57,18.41,17.33,18.14,434698,0
+IDYA.US,D,20221230,000000,18.14,18.34,17.88,18.17,548460,0
+IDYA.US,D,20230103,000000,18.18,18.24,17.245,17.38,312174,0
+IDYA.US,D,20230104,000000,17.42,17.8,17.24,17.46,244781,0
+IDYA.US,D,20230105,000000,17.31,17.47,17.09,17.16,192949,0
+IDYA.US,D,20230106,000000,17.19,17.56,16.795,17.27,227231,0
+IDYA.US,D,20230109,000000,17.27,17.37,16.69,16.74,299839,0
+IDYA.US,D,20230110,000000,16.92,17.34,16.55,17.22,228076,0
+IDYA.US,D,20230111,000000,17.14,17.78,16.9082,17.73,344143,0
+IDYA.US,D,20230112,000000,17.7,18.58,17.7,18.55,753927,0
+IDYA.US,D,20230113,000000,18.48,18.8698,17.95,18.72,548278,0
+IDYA.US,D,20230117,000000,18.66,18.885,17.968,18.23,289134,0
+IDYA.US,D,20230118,000000,18.22,18.77,17.92,17.95,232799,0
+IDYA.US,D,20230119,000000,17.91,18.33,17.72,17.93,361643,0
+IDYA.US,D,20230120,000000,18.21,18.24,17.56,17.63,443006,0
+IDYA.US,D,20230123,000000,17.53,17.64,16.31,16.37,796131,0
+IDYA.US,D,20230124,000000,16.39,16.9,16.09,16.88,829785,0
+IDYA.US,D,20230125,000000,16.92,17.09,16.51,16.9,387829,0
+IDYA.US,D,20230126,000000,16.92,17.15,16.41,16.54,201714,0
+IDYA.US,D,20230127,000000,16.56,17.045,16.27,16.88,198762,0
+IDYA.US,D,20230130,000000,16.85,16.92,16.485,16.56,323689,0
+IDYA.US,D,20230131,000000,16.65,17.14,16.62,17.03,909079,0
+IDYA.US,D,20230201,000000,17.11,17.51,16.89,17.26,568695,0
+IDYA.US,D,20230202,000000,17.32,17.83,17.16,17.61,409731,0
+IDYA.US,D,20230203,000000,17.56,17.93,16.7632,17.56,388771,0
+IDYA.US,D,20230206,000000,17.57,17.91,17.18,17.27,184882,0
+IDYA.US,D,20230207,000000,17.24,17.58,16.92,17.54,331346,0
+IDYA.US,D,20230208,000000,17.49,17.8,17.085,17.3,230503,0
+IDYA.US,D,20230209,000000,17.42,17.6,17.135,17.41,205981,0
+IDYA.US,D,20230210,000000,17.41,18.09,17.27,17.97,328833,0
+IDYA.US,D,20230213,000000,17.95,18.03,17.41,17.85,297750,0
+IDYA.US,D,20230214,000000,17.85,18.02,17.42,17.93,308812,0
+IDYA.US,D,20230215,000000,17.85,18.15,17.0033,17.37,552477,0
+IDYA.US,D,20230216,000000,17.2,17.77,16.94,17.43,229967,0
+IDYA.US,D,20230217,000000,17.55,18.04,17.19,17.69,343465,0
+IDYA.US,D,20230221,000000,17.51,17.81,17.1,17.4,276412,0
+IDYA.US,D,20230222,000000,17.37,17.86,17.33,17.45,177306,0
+IDYA.US,D,20230223,000000,17.47,17.58,17.115,17.38,161700,0
+IDYA.US,D,20230224,000000,17.32,17.53,16.9444,17.04,331639,0
+IDYA.US,D,20230227,000000,17.11,17.44,16.91,17.35,132375,0
+IDYA.US,D,20230228,000000,18.15,18.19,17.35,17.65,307861,0
+IDYA.US,D,20230301,000000,17.65,18.1,17.26,17.42,197504,0
+IDYA.US,D,20230302,000000,17.34,17.59,16.98,17.37,269653,0
+IDYA.US,D,20230303,000000,17.4,17.45,17.09,17.28,150170,0
+IDYA.US,D,20230306,000000,17.28,17.28,16.74,16.86,179942,0
+IDYA.US,D,20230307,000000,16.83,18.1,16.83,17.9,377905,0
+IDYA.US,D,20230308,000000,17.91,17.96,16.75,17.21,296105,0
+IDYA.US,D,20230309,000000,17.28,17.38,15.4701,15.58,306699,0
+IDYA.US,D,20230310,000000,15.52,15.81,14.85,15.39,523838,0
+IDYA.US,D,20230313,000000,15.23,16.155,15.23,15.99,489543,0
+IDYA.US,D,20230314,000000,16.14,16.25,15.57,15.91,730043,0
+IDYA.US,D,20230315,000000,15.55,15.985,15.1473,15.49,279547,0
+IDYA.US,D,20230316,000000,15.32,16.35,14.69,15.76,326153,0
+IDYA.US,D,20230317,000000,15.6,15.675,14.52,14.99,665747,0
+IDYA.US,D,20230320,000000,15.18,15.18,14.73,14.96,283948,0
+IDYA.US,D,20230321,000000,15.1,15.1,14.54,14.63,362799,0
+IDYA.US,D,20230322,000000,14.61,14.72,13.73,13.86,347642,0
+IDYA.US,D,20230323,000000,14.47,14.96,14.08,14.25,527216,0
+IDYA.US,D,20230324,000000,14.14,14.25,13.73,13.88,257485,0
+IDYA.US,D,20230327,000000,13.98,14.25,13.705,13.74,415688,0
+IDYA.US,D,20230328,000000,13.72,14.2899,13.6,13.62,261512,0
+IDYA.US,D,20230329,000000,13.75,14.21,13.695,14.02,302076,0
+IDYA.US,D,20230330,000000,14.05,14.2999,13.41,13.49,432216,0
+IDYA.US,D,20230331,000000,13.57,14.05,13.57,13.73,855855,0
+IDYA.US,D,20230403,000000,13.73,14.82,13.73,14.72,569114,0
+IDYA.US,D,20230404,000000,14.75,14.955,13.3367,14.04,445259,0
+IDYA.US,D,20230405,000000,13.97,14.39,13.65,13.75,229102,0
+IDYA.US,D,20230406,000000,13.8,14.375,13.61,14.16,197100,0
+IDYA.US,D,20230410,000000,14.1,14.19,13.67,14.14,324289,0
+IDYA.US,D,20230411,000000,14.22,14.22,13.5101,13.62,360648,0
+IDYA.US,D,20230412,000000,13.7,13.82,13.29,13.33,163931,0
+IDYA.US,D,20230413,000000,13.41,14.11,13.41,13.86,667718,0
+IDYA.US,D,20230414,000000,14,14,13.55,13.8,304102,0
+IDYA.US,D,20230417,000000,14.16,15.27,13.81,15.1,414775,0
+IDYA.US,D,20230418,000000,15.2,15.2,14.621,14.89,261572,0
+IDYA.US,D,20230419,000000,14.76,15,14.5585,14.87,214392,0
+IDYA.US,D,20230420,000000,14.9,14.91,14.33,14.56,223273,0
+IDYA.US,D,20230421,000000,14.46,14.97,14.455,14.93,275982,0
+IDYA.US,D,20230424,000000,17.87,20.5417,17.7,20.26,7089805,0
+IDYA.US,D,20230425,000000,21,21,18.33,18.64,5641988,0
+IDYA.US,D,20230426,000000,18.6,19.3376,18.0872,18.42,915329,0
+IDYA.US,D,20230427,000000,18.42,18.875,18.21,18.56,865384,0
+IDYA.US,D,20230428,000000,18.58,18.88,18.21,18.26,773533,0
+IDYA.US,D,20230501,000000,18.19,19.555,18.1115,19.35,850638,0
+IDYA.US,D,20230502,000000,19.26,19.55,18.76,19.36,1260105,0
+IDYA.US,D,20230503,000000,19.375,19.62,18.805,19.36,717786,0
+IDYA.US,D,20230504,000000,19.35,19.35,18.5,19,456713,0
+IDYA.US,D,20230505,000000,19.08,19.45,18.855,19.07,874180,0
+IDYA.US,D,20230508,000000,19.34,19.9274,18.96,19.42,567139,0
+IDYA.US,D,20230509,000000,19.27,22.375,19.01,22.26,1230136,0
+IDYA.US,D,20230510,000000,22.62,22.85,22.0075,22.44,760089,0
+IDYA.US,D,20230511,000000,22.29,22.3,20.985,21.44,762831,0
+IDYA.US,D,20230512,000000,21.56,21.56,20.68,21.4,551341,0
+IDYA.US,D,20230515,000000,21.51,22.37,21.41,21.65,385229,0
+IDYA.US,D,20230516,000000,21.56,21.82,20.89,21.36,566838,0
+IDYA.US,D,20230517,000000,21.36,21.5596,20.9101,21.16,704801,0
+IDYA.US,D,20230518,000000,21.18,21.4,20.845,21.19,646591,0
+IDYA.US,D,20230519,000000,21.5,22.047,21.22,21.77,591560,0
+IDYA.US,D,20230522,000000,21.87,23.08,21.695,22.25,739455,0
+IDYA.US,D,20230523,000000,22.28,22.5,21.77,21.9,441173,0
+IDYA.US,D,20230524,000000,23,23,21.6,22.61,951885,0
+IDYA.US,D,20230525,000000,22.51,22.51,21.57,21.63,376615,0
+IDYA.US,D,20230526,000000,21.65,22.405,21.54,22.22,296751,0
+IDYA.US,D,20230530,000000,22.22,22.75,21.83,21.86,465913,0
+IDYA.US,D,20230531,000000,21.91,23.015,21.91,22.84,899063,0
+IDYA.US,D,20230601,000000,22.75,23.97,22.63,23.92,702211,0
+IDYA.US,D,20230602,000000,24.14,24.89,23.57,24.87,472602,0
+IDYA.US,D,20230605,000000,24.71,24.96,24.34,24.39,402377,0
+IDYA.US,D,20230606,000000,24.36,24.58,24,24.45,419370,0
+IDYA.US,D,20230607,000000,24.64,25.6,24.02,25.4,538623,0
+IDYA.US,D,20230608,000000,25.27,25.68,25,25.53,327448,0
+IDYA.US,D,20230609,000000,25.55,25.755,25.075,25.48,241237,0
+IDYA.US,D,20230612,000000,25.6,26.35,25.09,25.19,311820,0
+IDYA.US,D,20230613,000000,25.19,25.78,25,25.16,330242,0
+IDYA.US,D,20230614,000000,25.05,25.26,24.31,24.84,288254,0
+IDYA.US,D,20230615,000000,24.74,25.13,24.55,24.94,401307,0
+IDYA.US,D,20230616,000000,25.2,25.41,23.8,24.07,1376438,0
+IDYA.US,D,20230620,000000,23.96,25.38,23.72,24.88,1098852,0
+IDYA.US,D,20230621,000000,24.72,25.55,24.46,25.31,577001,0
+IDYA.US,D,20230622,000000,25.23,25.4,24.54,25.19,444189,0
+IDYA.US,D,20230623,000000,24.92,25.0875,24,24.48,2872889,0
+IDYA.US,D,20230626,000000,24.5171,24.67,23.5655,23.75,430786,0
+IDYA.US,D,20230627,000000,23.43,23.965,23.16,23.22,412995,0
+IDYA.US,D,20230628,000000,23.19,23.565,23.08,23.5,532641,0
+IDYA.US,D,20230629,000000,23.5,23.925,23.21,23.23,425711,0
+IDYA.US,D,20230630,000000,23.5,23.75,23.1,23.5,738148,0
+IDYA.US,D,20230703,000000,23.46,23.65,22.775,22.87,261296,0
+IDYA.US,D,20230705,000000,22.91,23.12,22.58,22.78,537976,0
+IDYA.US,D,20230706,000000,22.62,22.82,22.24,22.52,292811,0
+IDYA.US,D,20230707,000000,22.54,22.92,22.3518,22.8,309722,0
+IDYA.US,D,20230710,000000,22.79,23.285,22.61,22.85,358135,0
+IDYA.US,D,20230711,000000,22.78,22.8,22.055,22.55,202929,0
+IDYA.US,D,20230712,000000,22.83,22.88,22.4784,22.63,270700,0
+IDYA.US,D,20230713,000000,22.64,23.04,22.481,22.74,176520,0
+IDYA.US,D,20230714,000000,22.74,22.85,22.3123,22.67,175591,0
+IDYA.US,D,20230717,000000,22.69,23.28,22.61,22.62,217070,0
+IDYA.US,D,20230718,000000,22.7,23.04,22.2533,22.64,533670,0
+IDYA.US,D,20230719,000000,22.64,22.98,21.6,21.67,292922,0
+IDYA.US,D,20230720,000000,21.65,22.59,21.65,21.88,335866,0
+IDYA.US,D,20230721,000000,22.02,22.175,21.58,21.62,254014,0
+IDYA.US,D,20230724,000000,21.65,21.85,21.19,21.74,338791,0
+IDYA.US,D,20230725,000000,21.68,22.5,21.61,21.89,392757,0
+IDYA.US,D,20230726,000000,21.84,21.88,21.31,21.51,367374,0
+IDYA.US,D,20230727,000000,21.65,21.86,20.9,21.07,336920,0
+IDYA.US,D,20230728,000000,21.2,21.92,21.12,21.66,334974,0
+IDYA.US,D,20230731,000000,21.66,22.47,21.66,22.36,470903,0
+IDYA.US,D,20230801,000000,22.33,22.64,22.23,22.41,428529,0
+IDYA.US,D,20230802,000000,22.29,22.3,21.22,21.87,450374,0
+IDYA.US,D,20230803,000000,21.87,22.3658,21.7,21.77,338241,0
+IDYA.US,D,20230804,000000,21.8,22.25,21.66,21.97,367572,0
+IDYA.US,D,20230807,000000,22.01,22.05,21.24,21.53,452725,0
+IDYA.US,D,20230808,000000,21.98,22.53,21.4862,21.64,658490,0
+IDYA.US,D,20230809,000000,21.76,25.85,21.76,24.81,1387827,0
+IDYA.US,D,20230810,000000,24.63,25.59,24.24,25.5,759161,0
+IDYA.US,D,20230811,000000,25.85,26.33,25.045,25.11,374201,0
+IDYA.US,D,20230814,000000,25.03,25.03,24.09,24.76,629770,0
+IDYA.US,D,20230815,000000,25.01,25.72,24.25,25.62,382431,0
+IDYA.US,D,20230816,000000,25.73,26.5,25.02,25.27,520669,0
+IDYA.US,D,20230817,000000,25.26,25.56,24.45,24.86,434008,0
+IDYA.US,D,20230818,000000,24.62,26.415,24.58,26.31,772954,0
+IDYA.US,D,20230821,000000,26.32,27.36,25.91,26.92,1120264,0
+IDYA.US,D,20230822,000000,26.91,28,26.67,27.95,335566,0
+IDYA.US,D,20230823,000000,28.03,28.575,27.6,28.11,500525,0
+IDYA.US,D,20230824,000000,27.9,28.4,27.57,28.07,344185,0
+IDYA.US,D,20230825,000000,28.35,28.64,27.98,28.29,343403,0
+IDYA.US,D,20230828,000000,28.31,28.74,28.27,28.31,394677,0
+IDYA.US,D,20230829,000000,28.23,29.065,28.105,28.45,652704,0
+IDYA.US,D,20230830,000000,28.44,29.31,28.16,29.11,343247,0
+IDYA.US,D,20230831,000000,29.11,29.91,28.5454,29.36,574102,0
+IDYA.US,D,20230901,000000,29.5,30.12,29.165,29.77,485273,0
+IDYA.US,D,20230905,000000,29.84,30.25,28.77,28.81,634445,0
+IDYA.US,D,20230906,000000,29.23,29.23,27.93,28.31,552920,0
+IDYA.US,D,20230907,000000,28.36,28.51,28.03,28.05,578577,0
+IDYA.US,D,20230908,000000,28.07,28.85,27.84,28.01,292212,0
+IDYA.US,D,20230911,000000,28.03,28.97,27.83,28.95,407241,0
+IDYA.US,D,20230912,000000,29.6,30.01,28.96,29.37,597767,0
+IDYA.US,D,20230913,000000,29.38,29.58,29.05,29.18,473969,0
+IDYA.US,D,20230914,000000,29.22,29.95,28.875,29.49,509347,0
+IDYA.US,D,20230915,000000,29.65,29.84,28.91,29.17,1694491,0
+IDYA.US,D,20230918,000000,28.95,29.23,28.29,28.84,456503,0
+IDYA.US,D,20230919,000000,28.96,29.5,28.86,29.28,314217,0
+IDYA.US,D,20230920,000000,29.3,29.32,27.96,27.96,488230,0
+IDYA.US,D,20230921,000000,27.73,28.44,27.5,28.19,369031,0
+IDYA.US,D,20230922,000000,28.21,28.285,27.47,27.63,315311,0
+IDYA.US,D,20230925,000000,27.62,27.63,27.02,27.19,334688,0
+IDYA.US,D,20230926,000000,26.28,27.51,26.18,26.42,687107,0
+IDYA.US,D,20230927,000000,26.66,27.06,26.01,26.37,470971,0
+IDYA.US,D,20230928,000000,26.4,26.64,25.535,26.59,478023,0
+IDYA.US,D,20230929,000000,26.76,27.185,26.44,26.98,502274,0
+IDYA.US,D,20231002,000000,26.93,27.24,25.67,25.83,454256,0
+IDYA.US,D,20231003,000000,25.69,25.92,25.23,25.52,348866,0
+IDYA.US,D,20231004,000000,25.41,25.95,24.99,25.48,385606,0
+IDYA.US,D,20231005,000000,25.51,27.22,25.48,26.47,968727,0
+IDYA.US,D,20231006,000000,26.19,27.24,25.83,26.67,690187,0
+IDYA.US,D,20231009,000000,26.78,27.01,26.07,26.75,457951,0
+IDYA.US,D,20231010,000000,26.75,26.976,26.55,26.92,295055,0
+IDYA.US,D,20231011,000000,26.97,27.8,26.97,27.44,403457,0
+IDYA.US,D,20231012,000000,27.49,27.5,26.78,27.3,601761,0
+IDYA.US,D,20231013,000000,27.53,27.565,24.5,24.99,1777525,0
+IDYA.US,D,20231016,000000,24.83,25.69,24.23,24.59,751205,0
+IDYA.US,D,20231017,000000,24.42,26.94,24.42,26.46,1340554,0
+IDYA.US,D,20231018,000000,26.33,26.865,26.09,26.72,615820,0
+IDYA.US,D,20231019,000000,26.59,26.59,25.567,25.93,667625,0
+IDYA.US,D,20231020,000000,26.11,27.31,24.93,25.29,1061359,0
+IDYA.US,D,20231023,000000,25.52,27.04,25.1437,26.69,902515,0
+IDYA.US,D,20231024,000000,27.65,27.71,26.818,27.25,343688,0
+IDYA.US,D,20231025,000000,24.95,26.48,23.41,26.05,4309755,0
+IDYA.US,D,20231026,000000,26.06,27.67,25.39,27.06,1212317,0
+IDYA.US,D,20231027,000000,27.19,27.19,25.49,25.57,1013110,0
+IDYA.US,D,20231030,000000,25.39,26.33,25.22,25.76,848355,0
+IDYA.US,D,20231031,000000,25.61,27.71,25.54,27.17,1345656,0
+IDYA.US,D,20231101,000000,27.11,29.22,26.82,28.89,883375,0
+IDYA.US,D,20231102,000000,29.15,29.91,29.1,29.67,635743,0
+IDYA.US,D,20231103,000000,30.15,30.33,28.58,28.96,1124173,0
+IDYA.US,D,20231106,000000,28.87,29.68,28.71,28.93,543309,0
+IDYA.US,D,20231107,000000,28.95,29.52,28.67,29.26,1032161,0
+IDYA.US,D,20231108,000000,29.42,31.03,29.26,30.92,1463434,0
+IDYA.US,D,20231109,000000,30.93,31.23,29.07,29.38,465857,0
+IDYA.US,D,20231110,000000,30,30,28.6901,29.39,572059,0
+IDYA.US,D,20231113,000000,29.3,29.5,28.37,29.2,576909,0
+IDYA.US,D,20231114,000000,30.1,30.166,28.94,29.8,951971,0
+IDYA.US,D,20231115,000000,29.76,30.27,29.31,29.66,931475,0
+IDYA.US,D,20231116,000000,29.26,30.01,29.17,29.94,1149897,0
+IDYA.US,D,20231117,000000,30.24,30.7775,29.7701,30.37,1182180,0
+IDYA.US,D,20231120,000000,30.45,31.18,30.23,30.82,702957,0
+IDYA.US,D,20231121,000000,30.59,31.39,30.11,30.5,572992,0
+IDYA.US,D,20231122,000000,30.95,31.74,30.04,31.6,498468,0
+IDYA.US,D,20231124,000000,31.27,32.33,30.65,32,235668,0
+IDYA.US,D,20231127,000000,31.65,31.99,31.22,31.67,565419,0
+IDYA.US,D,20231128,000000,32.06,32.37,30.37,30.87,651334,0
+IDYA.US,D,20231129,000000,30.74,31.7,30.74,31.17,543435,0
+IDYA.US,D,20231130,000000,32.05,33.24,31.27,31.45,1504395,0
+IDYA.US,D,20231201,000000,31.35,32.37,31.0201,31.63,730727,0
+IDYA.US,D,20231204,000000,31.6,32.7,31.16,32.41,957330,0
+IDYA.US,D,20231205,000000,32.35,32.76,31.34,31.43,789953,0
+IDYA.US,D,20231206,000000,31.35,31.62,30.54,30.59,572524,0
+IDYA.US,D,20231207,000000,30.67,31.6,30.12,31.26,797017,0
+IDYA.US,D,20231208,000000,31.39,32.13,30.81,30.89,895697,0
+IDYA.US,D,20231211,000000,31.22,31.62,30.4,31.5,1105413,0
+IDYA.US,D,20231212,000000,31.2,32.49,31,32.44,780764,0
+IDYA.US,D,20231213,000000,32.65,33.16,31.94,32.8,1333093,0
+IDYA.US,D,20231214,000000,33.06,34.24,32.56,34.22,1366466,0
+IDYA.US,D,20231215,000000,34.52,35.215,34.135,35.07,3860379,0
+IDYA.US,D,20231218,000000,34.85,35.345,34.16,35.08,1537391,0
+IDYA.US,D,20231219,000000,35.22,35.53,34.32,34.41,1019815,0
+IDYA.US,D,20231220,000000,34.56,34.78,33.34,33.55,791002,0
+IDYA.US,D,20231221,000000,33.92,34.3,33.71,33.91,536560,0
+IDYA.US,D,20231222,000000,33.79,34.98,33.79,34.66,686607,0
+IDYA.US,D,20231226,000000,35.06,35.7,35.06,35.45,431689,0
+IDYA.US,D,20231227,000000,35.25,35.91,34.9,35.34,714780,0
+IDYA.US,D,20231228,000000,35.08,36,35.08,35.83,552625,0
+IDYA.US,D,20231229,000000,35.88,36.51,35.54,35.58,759107,0
+IDYA.US,D,20240102,000000,35.23,36.29,34.725,35.22,559746,0
+IDYA.US,D,20240103,000000,35.28,35.28,34.01,34.2,667359,0
+IDYA.US,D,20240104,000000,34.39,35.33,33.91,34.61,705275,0
+IDYA.US,D,20240105,000000,34.17,34.42,33.46,34.3,381776,0
+IDYA.US,D,20240108,000000,34.17,36.68,34.11,36.58,883623,0
+IDYA.US,D,20240109,000000,36.17,36.67,35.35,35.89,948790,0
+IDYA.US,D,20240110,000000,35.94,36.96,35.5,36.9,2019306,0
+IDYA.US,D,20240111,000000,36.75,37.25,35.66,36.93,4714619,0
+IDYA.US,D,20240112,000000,37.369,40.14,36.96,39.74,2833861,0
+IDYA.US,D,20240116,000000,39.6,40.88,39.3,40.52,1301215,0
+IDYA.US,D,20240117,000000,40.8,41.34,40.04,40.85,853074,0
+IDYA.US,D,20240118,000000,40.91,41.63,40.21,41.5,747955,0
+IDYA.US,D,20240119,000000,41.78,41.79,40.185,41.03,688866,0
+IDYA.US,D,20240122,000000,41.03,42.8,40.53,42.47,3830776,0
+IDYA.US,D,20240123,000000,42.61,42.87,41.59,42.66,772351,0
+IDYA.US,D,20240124,000000,42.97,42.97,41.47,41.54,751774,0
+IDYA.US,D,20240125,000000,42.11,43.19,41.76,42.5,1105147,0
+IDYA.US,D,20240126,000000,42.71,42.72,41.86,42.19,601350,0
+IDYA.US,D,20240129,000000,42.19,44.27,42.07,44.22,653737,0
+IDYA.US,D,20240130,000000,44.18,44.18,42.3,43.27,569492,0
+IDYA.US,D,20240131,000000,43.11,44.27,42.96,43.53,560673,0
+IDYA.US,D,20240201,000000,43.66,45,43.485,44.53,906399,0
+IDYA.US,D,20240202,000000,43.9,44.95,43.32,44.33,659141,0
+IDYA.US,D,20240205,000000,43.9,44.13,42.825,43.59,956719,0
+IDYA.US,D,20240206,000000,43.39,43.71,42.68,43.18,1029416,0
+IDYA.US,D,20240207,000000,43.2,43.94,42.3901,43.51,734507,0
+IDYA.US,D,20240208,000000,43.41,45.36,42.91,44.8,959924,0
+IDYA.US,D,20240209,000000,45.6,46.41,44.6301,45.89,757781,0
+IDYA.US,D,20240212,000000,45.96,46.86,45.42,46.48,724420,0
+IDYA.US,D,20240213,000000,45.04,45.965,44.44,44.75,829824,0
+IDYA.US,D,20240214,000000,45.32,46.66,44.85,46.58,615228,0
+IDYA.US,D,20240215,000000,46.86,47.735,46.38,46.44,801303,0
+IDYA.US,D,20240216,000000,46.22,47.435,46.1,47.13,568041,0
+IDYA.US,D,20240220,000000,46.62,47.195,42.8244,44.01,674468,0
+IDYA.US,D,20240221,000000,44.48,44.89,43.47,44.29,714232,0
+IDYA.US,D,20240222,000000,44.59,45.675,44.13,44.55,852697,0
+IDYA.US,D,20240223,000000,44.89,46.55,44.595,45.88,768336,0
+IDYA.US,D,20240226,000000,45.77,46.95,45.52,46.18,654190,0
+IDYA.US,D,20240227,000000,46.1,46.495,44.33,45.41,919279,0
+IDYA.US,D,20240228,000000,44.81,45.38,44.27,44.57,787803,0
+IDYA.US,D,20240229,000000,45.26,45.635,44.57,44.7,1150532,0
+IDYA.US,D,20240301,000000,44.75,46.9698,44.75,46.22,742456,0
+IDYA.US,D,20240304,000000,46.46,47.37,45.97,46.77,551995,0
+IDYA.US,D,20240305,000000,46.47,46.94,44.66,44.83,516736,0
+IDYA.US,D,20240306,000000,45.56,47.72,45.29,46.36,534786,0
+IDYA.US,D,20240307,000000,46.59,46.99,45.18,45.23,814133,0
+IDYA.US,D,20240308,000000,46.27,47.4399,45,45.56,508482,0
+IDYA.US,D,20240311,000000,45.49,45.66,43.44,43.58,677259,0
+IDYA.US,D,20240312,000000,43.58,46.0725,43,44.76,597520,0
+IDYA.US,D,20240313,000000,44.78,45.77,44.38,45.71,535234,0
+IDYA.US,D,20240314,000000,45.31,45.925,43.96,44.8,832185,0
+IDYA.US,D,20240315,000000,44.49,45.41,43.84,44.3,2110469,0
+IDYA.US,D,20240318,000000,43.9,44.44,43.21,43.46,889103,0
+IDYA.US,D,20240319,000000,43.35,45.3,42.8301,44.31,704688,0
+IDYA.US,D,20240320,000000,44.02,44.89,42.71,44.81,633630,0
+IDYA.US,D,20240321,000000,45.84,46.4,45.23,45.63,967356,0
+IDYA.US,D,20240322,000000,45.32,45.32,42.99,43.03,582968,0
+IDYA.US,D,20240325,000000,42.78,43.685,42.215,42.31,670365,0
+IDYA.US,D,20240326,000000,42.79,43.23,42.13,42.51,695749,0
+IDYA.US,D,20240327,000000,42.9,43.55,42.54,43.31,634562,0
+IDYA.US,D,20240328,000000,43.53,44.17,42.84,43.88,729125,0
+IDYA.US,D,20240401,000000,43.84,44.25,42.37,42.52,636456,0
+IDYA.US,D,20240402,000000,42,42.715,41.35,41.5,661615,0
+IDYA.US,D,20240403,000000,40.97,42.16,40.77,42.15,482759,0
+IDYA.US,D,20240404,000000,42.43,43.03,41.21,41.4,396605,0
+IDYA.US,D,20240405,000000,41.37,42.65,40.7,42.51,386430,0
+IDYA.US,D,20240408,000000,43.02,43.02,41.43,41.98,477589,0
+IDYA.US,D,20240409,000000,42.11,42.71,41.7,42.57,579379,0
+IDYA.US,D,20240410,000000,41.34,42.415,41.09,42.3,532593,0
+IDYA.US,D,20240411,000000,42.67,43.6,42.2,43.46,533839,0
+IDYA.US,D,20240412,000000,43.3,43.8353,41.29,41.97,400736,0
+IDYA.US,D,20240415,000000,41.92,42.68,40.97,41.51,339863,0
+IDYA.US,D,20240416,000000,41.36,42.0514,40.81,41.17,404934,0
+IDYA.US,D,20240417,000000,41.4,41.445,39.81,40.17,496442,0
+IDYA.US,D,20240418,000000,39.97,40.17,37.51,37.62,845433,0
+IDYA.US,D,20240419,000000,37.38,38.3,36.58,37.08,619516,0
+IDYA.US,D,20240422,000000,37.61,38.5227,36.85,37.59,784204,0
+IDYA.US,D,20240423,000000,38,39.53,38,39.02,486221,0
+IDYA.US,D,20240424,000000,39.13,40.31,38.96,39.85,1369718,0
+IDYA.US,D,20240425,000000,39.06,39.93,37.81,38.62,734655,0
+IDYA.US,D,20240426,000000,38.9,40.36,38.11,39.94,619378,0
+IDYA.US,D,20240429,000000,39.98,41.38,39.98,40.65,636155,0
+IDYA.US,D,20240430,000000,40.47,41.23,39.975,40.65,724351,0
+IDYA.US,D,20240501,000000,40.81,42.445,40.46,41.18,1134493,0
+IDYA.US,D,20240502,000000,41.86,42.13,40.91,41.49,473017,0
+IDYA.US,D,20240503,000000,42.27,43,42,42.18,356005,0
+IDYA.US,D,20240506,000000,42.32,43.29,41.775,43.09,435295,0
+IDYA.US,D,20240507,000000,42.45,43.81,41.7,42.75,933334,0
+IDYA.US,D,20240508,000000,41.81,42.37,40.57,41.41,550931,0
+IDYA.US,D,20240509,000000,41.41,41.52,40.47,40.64,406392,0
+IDYA.US,D,20240510,000000,40.65,41.23,40,41.17,446904,0
+IDYA.US,D,20240513,000000,41.45,41.61,40.89,41.07,452226,0
+IDYA.US,D,20240514,000000,41.36,41.945,40.76,41.8,373266,0
+IDYA.US,D,20240515,000000,42.48,44.15,42.08,42.44,762107,0
+IDYA.US,D,20240516,000000,42.44,42.82,41.21,41.53,532228,0
+IDYA.US,D,20240517,000000,40.89,41.25,40.02,40.5,761258,0
+IDYA.US,D,20240520,000000,40.67,41.285,40.301,40.32,596585,0
+IDYA.US,D,20240521,000000,40.28,42.2,39.9,41,1505818,0
+IDYA.US,D,20240522,000000,40.77,41.785,39.99,41.38,1284170,0
+IDYA.US,D,20240523,000000,41.58,41.58,38.23,38.45,1002942,0
+IDYA.US,D,20240524,000000,38.7,40.4,37.44,37.71,2126872,0
+IDYA.US,D,20240528,000000,36.84,38.35,35.95,37.53,1531332,0
+IDYA.US,D,20240529,000000,37,37.23,35.57,35.91,1151075,0
+IDYA.US,D,20240530,000000,36.32,36.48,35.58,35.79,903074,0
+IDYA.US,D,20240531,000000,35.94,37.4141,35.87,36.55,973584,0
+IDYA.US,D,20240603,000000,37.52,40.08,36.77,38.89,1153888,0
+IDYA.US,D,20240604,000000,39.47,40.095,38.47,38.61,1040117,0
+IDYA.US,D,20240605,000000,39.17,39.92,38.67,39.66,878207,0
+IDYA.US,D,20240606,000000,39.67,39.97,38.755,39.63,497703,0
+IDYA.US,D,20240607,000000,39.39,39.435,37.39,38.01,825896,0
+IDYA.US,D,20240610,000000,37.61,38.74,37.27,38.33,914620,0
+IDYA.US,D,20240611,000000,37.82,38.345,36.85,37.58,606705,0
+IDYA.US,D,20240612,000000,39.88,40.37,38.76,39.41,769199,0
+IDYA.US,D,20240613,000000,39.41,40.65,38.88,38.93,755808,0
+IDYA.US,D,20240614,000000,38.41,38.86,37.82,38.11,524926,0
+IDYA.US,D,20240617,000000,38.04,38.49,37.46,37.56,653787,0
+IDYA.US,D,20240618,000000,37.51,37.75,37.12,37.27,758578,0
+IDYA.US,D,20240620,000000,37.28,37.335,36.01,36.27,973263,0
+IDYA.US,D,20240621,000000,36.57,37.025,36.04,36.99,1940227,0
+IDYA.US,D,20240624,000000,37.255,37.52,36.615,37,663727,0
+IDYA.US,D,20240625,000000,36.83,37.67,36.01,36.12,667973,0
+IDYA.US,D,20240626,000000,36,36,34.76,34.88,844769,0
+IDYA.US,D,20240627,000000,34.5,35.09,34.19,34.37,862482,0
+IDYA.US,D,20240628,000000,34.63,35.16,34.15,35.11,3383822,0
+IDYA.US,D,20240701,000000,34.95,36.02,34.64,35.92,593684,0
+IDYA.US,D,20240702,000000,35.8,36.04,33.38,33.72,858554,0
+IDYA.US,D,20240703,000000,33.93,33.94,33.13,33.29,278290,0
+IDYA.US,D,20240705,000000,33.18,34.55,32.8306,34.26,534024,0
+IDYA.US,D,20240708,000000,39.28,41.33,35.58,39.51,5176750,0
+IDYA.US,D,20240709,000000,39.93,41.28,38.55,38.62,949285,0
+IDYA.US,D,20240710,000000,36.75,37.61,36,37.32,3791663,0
+IDYA.US,D,20240711,000000,38.68,41.01,38.07,39.62,1968029,0
+IDYA.US,D,20240712,000000,40.3,41.19,39.53,40,2188617,0
+IDYA.US,D,20240715,000000,40.53,41.41,39.95,41.35,1041918,0
+IDYA.US,D,20240716,000000,41.9,43.81,41.43,42.65,1065740,0
+IDYA.US,D,20240717,000000,42.25,42.72,40.21,40.71,861619,0
+IDYA.US,D,20240718,000000,40.53,41.87,40.2834,41.11,922370,0
+IDYA.US,D,20240719,000000,41.39,42.23,40.77,40.89,400871,0
+IDYA.US,D,20240722,000000,41.1,42.83,40.6018,42.74,523755,0
+IDYA.US,D,20240723,000000,42.7,43.63,42.185,42.895,848859,0
+IDYA.US,D,20240724,000000,42.15,43.96,42.15,42.21,894241,0
+IDYA.US,D,20240725,000000,42.58,43.18,42.03,42.29,758374,0
+IDYA.US,D,20240726,000000,43.15,44.11,42.3,42.39,609049,0
+IDYA.US,D,20240729,000000,42.72,43.405,41.82,42.25,611005,0
+IDYA.US,D,20240730,000000,42.47,43.22,42.01,42.25,559029,0
+IDYA.US,D,20240731,000000,42.45,44.42,41.6077,43.05,1064467,0
+IDYA.US,D,20240801,000000,43.11,44.04,42.33,42.46,621023,0
+IDYA.US,D,20240802,000000,40.59,41.085,38.81,40.09,777187,0
+IDYA.US,D,20240805,000000,37.24,38.57,36.335,36.99,873813,0
+IDYA.US,D,20240806,000000,36.11,37.79,35.97,36,849701,0
+IDYA.US,D,20240807,000000,36.22,36.93,35.76,35.86,701680,0
+IDYA.US,D,20240808,000000,36.03,37.72,35.38,37.58,730836,0
+IDYA.US,D,20240809,000000,37.56,38.51,37.245,37.89,560125,0
+IDYA.US,D,20240812,000000,37.99,38.21,37.09,37.58,367764,0
+IDYA.US,D,20240813,000000,37.9,38.48,37.74,38.18,396970,0
+IDYA.US,D,20240814,000000,38.42,38.465,36.48,36.77,463021,0
+IDYA.US,D,20240815,000000,37.96,38.28,37.01,38.11,568714,0
+IDYA.US,D,20240816,000000,37.94,38.28,37.24,37.76,677201,0
+IDYA.US,D,20240819,000000,37.79,39.25,37.59,39.06,798982,0
+IDYA.US,D,20240820,000000,38.84,39.64,38.03,39.53,429150,0
+IDYA.US,D,20240821,000000,39.92,40.68,39.225,39.73,412774,0
+IDYA.US,D,20240822,000000,39.88,39.915,38.08,38.33,274946,0
+IDYA.US,D,20240823,000000,38.81,39.71,38.26,39.49,398109,0
+IDYA.US,D,20240826,000000,40.07,40.74,39.62,39.8,358836,0
+IDYA.US,D,20240827,000000,39.44,39.645,39.08,39.35,210464,0
+IDYA.US,D,20240828,000000,39.06,39.86,39.015,39.59,233733,0
+IDYA.US,D,20240829,000000,40.02,40.24,38.94,39.17,331091,0
+IDYA.US,D,20240830,000000,39.5,39.539,38.15,39.5,412525,0
+IDYA.US,D,20240903,000000,39.36,40.25,38,38.11,449605,0
+IDYA.US,D,20240904,000000,37.86,38.545,37.5825,38.49,380143,0
+IDYA.US,D,20240905,000000,38.61,39.2975,37.17,37.37,501010,0
+IDYA.US,D,20240906,000000,37.63,37.99,35.8,36.21,411233,0
+IDYA.US,D,20240909,000000,36.27,37.67,36.21,36.45,916655,0
+IDYA.US,D,20240910,000000,36.82,37.53,36.45,36.64,384176,0
+IDYA.US,D,20240911,000000,36.46,36.69,35.48,36.2,307207,0
+IDYA.US,D,20240912,000000,36.3,36.53,35.68,36.11,293817,0
+IDYA.US,D,20240913,000000,36.49,37.62,36.23,37.46,488331,0
+IDYA.US,D,20240916,000000,37.71,37.8,36.65,36.83,433742,0
+IDYA.US,D,20240917,000000,37.13,37.19,35.66,35.78,399705,0
+IDYA.US,D,20240918,000000,35.77,35.95,34.59,34.75,490509,0
+IDYA.US,D,20240919,000000,35.97,36.7,34.915,35.28,1320939,0
+IDYA.US,D,20240920,000000,35.17,35.69,34.7,35,1367270,0
+IDYA.US,D,20240923,000000,36.64,36.64,32,33.73,2881464,0
+IDYA.US,D,20240924,000000,33.85,33.85,31.05,31.37,1747264,0
+IDYA.US,D,20240925,000000,31.72,31.82,29.7,30.37,1267771,0
+IDYA.US,D,20240926,000000,30.62,31,30.17,30.5,913756,0
+IDYA.US,D,20240927,000000,30.75,31.21,30.3,30.8,721174,0
+IDYA.US,D,20240930,000000,30.61,31.84,30.355,31.68,1034124,0
+IDYA.US,D,20241001,000000,31.72,31.82,30.52,30.73,1246073,0
+IDYA.US,D,20241002,000000,30.42,31.84,29.755,31.7,828593,0
+IDYA.US,D,20241003,000000,31.57,31.76,29.185,29.25,889183,0
+IDYA.US,D,20241004,000000,29.39,30,29.05,29.97,638999,0
+IDYA.US,D,20241007,000000,29.83,29.865,29.26,29.41,517524,0
+IDYA.US,D,20241008,000000,29.55,31.54,29.54,31.06,1217616,0
+IDYA.US,D,20241009,000000,31.11,31.11,29.43,29.48,681675,0
+IDYA.US,D,20241010,000000,29.02,30.28,28.69,30.2,703869,0
+IDYA.US,D,20241011,000000,30.15,31.06,30,30.9,772083,0
+IDYA.US,D,20241014,000000,30.79,31.075,30.37,30.47,474640,0
+IDYA.US,D,20241015,000000,30.84,31.1,30.43,30.82,567058,0
+IDYA.US,D,20241016,000000,30.97,31.5,30.65,31,736669,0
+IDYA.US,D,20241017,000000,31.03,31.14,30.03,30.69,557263,0
+IDYA.US,D,20241018,000000,30.88,31.41,30.46,30.54,790812,0
+IDYA.US,D,20241021,000000,30.49,30.92,29.95,30.88,933377,0
+IDYA.US,D,20241022,000000,30.61,30.91,30.06,30.22,653908,0
+IDYA.US,D,20241023,000000,30.1,30.11,29.19,29.5,673307,0
+IDYA.US,D,20241024,000000,30.17,30.27,28.89,29.2,576936,0
+IDYA.US,D,20241025,000000,29.16,30.37,28.1,29.3,1014240,0
+IDYA.US,D,20241028,000000,29.74,31.17,29.66,30.01,688154,0
+IDYA.US,D,20241029,000000,29.72,29.9399,29.215,29.86,408046,0
+IDYA.US,D,20241030,000000,29.63,30,29.175,29.46,368496,0
+IDYA.US,D,20241031,000000,29.25,29.26,28.1,28.15,720947,0
+IDYA.US,D,20241101,000000,28.28,28.78,27.52,28.6,882919,0
+IDYA.US,D,20241104,000000,28.83,30.5,28.04,30,1073816,0
+IDYA.US,D,20241105,000000,29.36,29.59,28.33,29.58,1119057,0
+IDYA.US,D,20241106,000000,31.73,31.73,29.68,30.41,1166400,0
+IDYA.US,D,20241107,000000,30.41,30.62,29.795,29.99,505719,0
+IDYA.US,D,20241108,000000,29.85,31.49,29.83,31.28,696273,0
+IDYA.US,D,20241111,000000,31.96,32.67,31.685,31.98,602395,0
+IDYA.US,D,20241112,000000,31.61,32,30.9,30.98,540610,0
+IDYA.US,D,20241113,000000,31.02,31.73,30.42,30.49,472782,0
+IDYA.US,D,20241114,000000,30.52,30.52,29.31,29.47,723385,0
+IDYA.US,D,20241115,000000,29.46,29.84,26.405,26.64,1197839,0
+IDYA.US,D,20241118,000000,26.86,27.08,25.62,26.19,1074134,0
+IDYA.US,D,20241119,000000,26.04,26.56,25.75,25.86,1381967,0
+IDYA.US,D,20241120,000000,25.67,26.05,25.35,25.54,545587,0
+IDYA.US,D,20241121,000000,25.64,26.88,25.2,26.6,1776790,0
+IDYA.US,D,20241122,000000,26.64,27.5,26.3,26.79,2797144,0
+IDYA.US,D,20241125,000000,27.14,27.73,26.28,26.54,1504392,0
+IDYA.US,D,20241126,000000,26.45,27.37,26.02,26.78,1901729,0
+IDYA.US,D,20241127,000000,26.79,27.12,26.29,26.99,1336925,0
+IDYA.US,D,20241129,000000,26.99,27.59,26.85,27.36,402265,0
+IDYA.US,D,20241202,000000,27.16,27.82,27.06,27.45,936459,0
+IDYA.US,D,20241203,000000,27.29,27.63,26.54,26.66,538498,0
+IDYA.US,D,20241204,000000,26.56,28.65,26.4,28.35,1262182,0
+IDYA.US,D,20241205,000000,28.56,28.56,26.31,26.37,815957,0
+IDYA.US,D,20241206,000000,26.56,28,26.56,27.79,558002,0
+IDYA.US,D,20241209,000000,27.66,28.1818,27.41,27.73,650053,0
+IDYA.US,D,20241210,000000,27.46,28.22,27.21,27.77,747451,0
+IDYA.US,D,20241211,000000,28.3,28.3,26.99,27.19,699632,0
+IDYA.US,D,20241212,000000,27.13,27.33,25.44,25.78,591633,0
+IDYA.US,D,20241213,000000,25.69,25.83,24.715,25.19,763263,0
+IDYA.US,D,20241216,000000,25.28,26.12,25.05,26.05,730688,0
+IDYA.US,D,20241217,000000,25.89,26.86,25.89,26.33,904661,0
+IDYA.US,D,20241218,000000,26.26,27.15,25.175,25.59,1290998,0
+IDYA.US,D,20241219,000000,25.65,25.68,24.475,24.79,1018088,0
+IDYA.US,D,20241220,000000,24.57,26.49,24.51,25.61,2021014,0
+IDYA.US,D,20241223,000000,25.49,25.85,25.09,25.38,932821,0
+IDYA.US,D,20241224,000000,25.5,26,24.97,25.3,1451603,0
+IDYA.US,D,20241226,000000,25.09,26,24.96,25.86,387924,0
+IDYA.US,D,20241227,000000,25.69,26.22,24.82,25.16,566718,0
+IDYA.US,D,20241230,000000,24.76,25.08,24.2,24.93,790519,0
+IDYA.US,D,20241231,000000,25.21,26,24.6,25.7,682216,0
+IDYA.US,D,20250102,000000,26.06,26.23,24.84,25.16,659764,0
+IDYA.US,D,20250103,000000,25.27,26.11,25.27,26,1536059,0
+IDYA.US,D,20250106,000000,26.13,26.44,25.66,25.69,645400,0
+IDYA.US,D,20250107,000000,25.73,26.07,25.08,25.42,869339,0
+IDYA.US,D,20250108,000000,25.2,25.51,24.78,24.85,845815,0
+IDYA.US,D,20250110,000000,24.14,24.85,23.98,24.03,648186,0
+IDYA.US,D,20250113,000000,23.82,23.82,22.325,22.97,652336,0
+IDYA.US,D,20250114,000000,23.19,23.515,22.165,22.74,1142377,0
+IDYA.US,D,20250115,000000,23.37,24.055,23.081,23.26,565888,0
+IDYA.US,D,20250116,000000,23.26,23.26,22.35,22.72,565632,0
+IDYA.US,D,20250117,000000,22.94,23.04,22.1,22.18,528545,0
+IDYA.US,D,20250121,000000,22.41,23.3,22.2201,23.15,967991,0
+IDYA.US,D,20250122,000000,23.15,23.75,23.035,23.14,599379,0
+IDYA.US,D,20250123,000000,22.81,23.94,22.74,23.29,887253,0
+IDYA.US,D,20250124,000000,23.16,24.18,22.92,23.62,1669557,0
+IDYA.US,D,20250127,000000,23.65,24.73,23.42,23.8,1324640,0
+IDYA.US,D,20250128,000000,23.86,24.27,23.345,23.86,1095114,0
+IDYA.US,D,20250129,000000,23.61,24.88,23.51,23.94,668217,0
+IDYA.US,D,20250130,000000,24.16,24.66,23.475,23.88,1117871,0
+IDYA.US,D,20250131,000000,23.89,24.97,23.88,24.35,981592,0
+IDYA.US,D,20250203,000000,23.98,24.29,23.29,23.64,571716,0
+IDYA.US,D,20250204,000000,23.61,24.31,23.31,24.11,570359,0
+IDYA.US,D,20250205,000000,24.6,25.59,24.455,25.1,673134,0
+IDYA.US,D,20250206,000000,25.11,25.25,23.95,23.96,520242,0
+IDYA.US,D,20250207,000000,24,24.28,22.95,23,480332,0
+IDYA.US,D,20250210,000000,22.95,23.275,22.38,22.42,1434359,0
+IDYA.US,D,20250211,000000,22.27,22.27,21.1,21.38,959879,0
+IDYA.US,D,20250212,000000,21.03,21.96,20.9174,21.95,581087,0
+IDYA.US,D,20250213,000000,21.34,21.86,20.66,20.76,1261767,0
+IDYA.US,D,20250214,000000,20.89,21.475,20.63,21,1428183,0
+IDYA.US,D,20250218,000000,21,21.654,20.39,20.44,1046787,0
+IDYA.US,D,20250219,000000,20.29,20.72,19.96,20.66,866184,0
+IDYA.US,D,20250220,000000,20.74,21.975,20.69,21.73,1172914,0
+IDYA.US,D,20250221,000000,22.42,22.42,21.39,21.85,1020308,0
+IDYA.US,D,20250224,000000,21.87,22.01,21.03,21.32,829725,0
+IDYA.US,D,20250225,000000,21.51,21.51,20.46,20.85,981786,0
+IDYA.US,D,20250226,000000,20.86,21.37,20.485,20.75,568092,0
+IDYA.US,D,20250227,000000,20.7,21.3,20.2,20.24,630109,0
+IDYA.US,D,20250228,000000,20.2,20.59,19.95,20.57,1142975,0
+IDYA.US,D,20250303,000000,21.09,21.09,18.93,19.13,812386,0
+IDYA.US,D,20250304,000000,18.85,19.05,18.2,18.79,1214398,0
+IDYA.US,D,20250305,000000,18.82,19.51,18.64,19.39,728401,0
+IDYA.US,D,20250306,000000,19.51,19.635,18.91,19.07,766268,0
+IDYA.US,D,20250307,000000,19.56,19.67,18.38,18.46,830295,0
+IDYA.US,D,20250310,000000,18.19,18.4101,17.32,17.54,903400,0
+IDYA.US,D,20250311,000000,17.49,18.53,16.95,18.51,956198,0
+IDYA.US,D,20250312,000000,18.73,19.09,18.12,18.6,1425160,0
+IDYA.US,D,20250313,000000,18.55,19.59,18.49,18.96,962989,0
+IDYA.US,D,20250314,000000,19,19.45,18.47,18.58,879194,0
+IDYA.US,D,20250317,000000,18.55,19.32,18.44,19.13,587518,0
+IDYA.US,D,20250318,000000,18.82,19.015,18.3,18.47,520295,0
+IDYA.US,D,20250319,000000,18.42,18.69,18.05,18.21,798447,0
+IDYA.US,D,20250320,000000,18,19.08,18,18.44,849803,0
+IDYA.US,D,20250321,000000,18.21,18.71,18,18.39,1881739,0
+IDYA.US,D,20250324,000000,18.6,18.895,18.18,18.59,721568,0
+IDYA.US,D,20250325,000000,18.54,18.56,17.7355,18.01,937178,0
+IDYA.US,D,20250326,000000,18.24,18.24,17.05,17.44,773383,0
+IDYA.US,D,20250327,000000,17.52,17.975,17.09,17.43,923373,0
+IDYA.US,D,20250328,000000,17.41,17.41,16.88,17.05,554142,0
+IDYA.US,D,20250331,000000,17,17,15.94,16.38,1845774,0
+IDYA.US,D,20250401,000000,16.35,16.3797,14.395,14.77,2680885,0
+IDYA.US,D,20250402,000000,14.68,16.48,14.57,16.35,2150422,0
+IDYA.US,D,20250403,000000,15.15,15.7,14.71,15.57,1530727,0
+IDYA.US,D,20250404,000000,15.23,15.61,14.49,14.71,2295057,0
+IDYA.US,D,20250407,000000,14.06,15.39,13.8,15.14,1847004,0
+IDYA.US,D,20250408,000000,15.6,15.65,14.19,14.5,2349302,0
+IDYA.US,D,20250409,000000,14.01,17.25,13.45,15.78,3278584,0
+IDYA.US,D,20250410,000000,15.23,16,14.45,15.77,2521150,0
+IDYA.US,D,20250411,000000,15.66,16.82,15.33,16.75,1555354,0
+IDYA.US,D,20250414,000000,17.14,17.3,16.14,17.11,1596911,0
+IDYA.US,D,20250415,000000,17.01,17.22,16.65,16.98,1067382,0
+IDYA.US,D,20250416,000000,16.86,17.11,15.835,16.18,1217959,0
+IDYA.US,D,20250417,000000,16.07,17.13,16.07,17.08,1658210,0
+IDYA.US,D,20250421,000000,16.97,18.62,16.81,18.18,1360363,0
+IDYA.US,D,20250422,000000,18.29,18.8,17.99,18.63,1891616,0
+IDYA.US,D,20250423,000000,19.16,20.08,18.8,18.82,1399608,0
+IDYA.US,D,20250424,000000,18.76,19.08,18.57,19.07,948917,0
+IDYA.US,D,20250425,000000,18.8,19.29,18.56,19,1686295,0
+IDYA.US,D,20250428,000000,18.93,19.77,18.93,19.75,2221962,0
+IDYA.US,D,20250429,000000,19.67,20.13,19.35,19.7,1174350,0
+IDYA.US,D,20250430,000000,19.62,20.51,19.385,20.13,1106301,0
+IDYA.US,D,20250501,000000,20.15,20.55,19.39,20.47,967349,0
+IDYA.US,D,20250502,000000,20.5,21.43,20.31,20.93,1645235,0
+IDYA.US,D,20250505,000000,21,21.13,20.42,20.47,1455133,0
+IDYA.US,D,20250506,000000,20.49,21.005,17.68,17.75,2102758,0
+IDYA.US,D,20250507,000000,18.26,18.3,16.82,17.83,1465409,0
+IDYA.US,D,20250508,000000,17.69,18.51,17.59,18.18,1592845,0
+IDYA.US,D,20250509,000000,18.04,18.7706,17.33,17.42,1191762,0
+IDYA.US,D,20250512,000000,17.94,18.76,17.87,18.35,1381061,0
+IDYA.US,D,20250513,000000,18.33,18.63,17.42,17.45,883743,0
+IDYA.US,D,20250514,000000,17.49,17.68,16.84,17.1,1017675,0
+IDYA.US,D,20250515,000000,17.1,17.4,16.9,17.31,712404,0
+IDYA.US,D,20250516,000000,17.31,18,17.09,17.82,1400797,0
+IDYA.US,D,20250519,000000,17.55,18.11,17.17,18.08,841955,0
+IDYA.US,D,20250520,000000,18,20,17.83,19.63,2142284,0
+IDYA.US,D,20250521,000000,19.27,19.73,18.74,19.15,1597774,0
+IDYA.US,D,20250522,000000,19.09,19.39,18.59,18.68,1593615,0
+IDYA.US,D,20250523,000000,18.26,18.9,18.255,18.82,1046582,0
+IDYA.US,D,20250527,000000,19.07,19.52,18.77,19.42,1683653,0
+IDYA.US,D,20250528,000000,19.45,20.17,19.3,19.56,1106217,0
+IDYA.US,D,20250529,000000,19.67,20.46,19.26,20.05,2139692,0
+IDYA.US,D,20250530,000000,19.99,20.4,19.48,19.89,2251917,0
+IDYA.US,D,20250602,000000,19.83,21.24,19.83,21.22,1862731,0
+IDYA.US,D,20250603,000000,21.31,21.97,20.74,21.64,1562267,0
+IDYA.US,D,20250604,000000,21.76,22.25,21.08,21.1,1017061,0
+IDYA.US,D,20250605,000000,20.91,21.32,20.455,21.1,719178,0
+IDYA.US,D,20250606,000000,21.38,21.99,21.38,21.73,789213,0
+IDYA.US,D,20250609,000000,22.02,22.02,21.38,21.71,1348053,0
+IDYA.US,D,20250610,000000,22.095,23.09,21.85,22.63,1110449,0
+IDYA.US,D,20250611,000000,22.77,22.93,21.87,21.92,954694,0
+IDYA.US,D,20250612,000000,21.74,22.45,21.44,22.28,1392491,0
+IDYA.US,D,20250613,000000,21.59,22.41,21.09,22.18,862850,0
+IDYA.US,D,20250616,000000,22.32,22.435,21.6,22.39,838421,0
+IDYA.US,D,20250617,000000,22.16,22.335,21.67,21.92,865446,0
+IDYA.US,D,20250618,000000,21.87,22.5,21.6,21.86,1046553,0
+IDYA.US,D,20250620,000000,22,22.005,21.31,21.67,780090,0
+IDYA.US,D,20250623,000000,21.51,21.84,21,21.42,950501,0
+IDYA.US,D,20250624,000000,21.8,22.365,21.48,21.78,926350,0
+IDYA.US,D,20250625,000000,21.86,22.09,21.08,22.01,871565,0
+IDYA.US,D,20250626,000000,22.58,22.8629,21.69,22.29,1174191,0
+IDYA.US,D,20250627,000000,21.99,22.27,21.19,21.37,3201651,0
+IDYA.US,D,20250630,000000,21.54,21.63,21.01,21.02,866729,0
+IDYA.US,D,20250701,000000,20.5,21.94,20.5,21.12,764169,0
+IDYA.US,D,20250702,000000,21.04,22.27,20.96,21.92,1014248,0
+IDYA.US,D,20250703,000000,22.32,22.32,21.84,22.1,522894,0
+IDYA.US,D,20250707,000000,21.84,22.09,20.99,21.16,787809,0
+IDYA.US,D,20250708,000000,21.24,21.59,21.22,21.45,439481,0
+IDYA.US,D,20250709,000000,21.7,23,21.7,22.97,1372250,0
+IDYA.US,D,20250710,000000,22.79,23.06,21.97,22.8,1222168,0
+IDYA.US,D,20250711,000000,22.82,23,22.25,22.48,804315,0
+IDYA.US,D,20250714,000000,22.44,22.8803,22.28,22.58,743274,0
+IDYA.US,D,20250715,000000,22.78,22.78,21.39,21.43,694344,0
+IDYA.US,D,20250716,000000,21.64,22.22,21.61,22.15,619590,0
+IDYA.US,D,20250717,000000,22.2,22.81,22.09,22.09,684618,0
+IDYA.US,D,20250718,000000,22.37,22.555,21.56,21.59,549679,0
+IDYA.US,D,20250721,000000,21.79,22.34,21.33,21.81,710351,0
+IDYA.US,D,20250722,000000,22.15,22.38,21.5,22.02,1102528,0
+IDYA.US,D,20250723,000000,22.37,23.9,22.18,23.63,1126994,0
+IDYA.US,D,20250724,000000,23.83,25.54,23.575,24.83,2177089,0
+IDYA.US,D,20250725,000000,24.67,24.89,24.23,24.5,883552,0
+IDYA.US,D,20250728,000000,25.18,26.15,24.76,25.02,1896594,0
+IDYA.US,D,20250729,000000,25.495,25.495,24.46,24.84,1184533,0
+IDYA.US,D,20250730,000000,25.11,26.16,25.02,25.35,1775865,0
+IDYA.US,D,20250731,000000,25.08,25.69,24.22,24.35,877814,0
+IDYA.US,D,20250801,000000,24.05,24.87,23.73,24.27,860814,0
+IDYA.US,D,20250804,000000,24.24,25.08,23.76,25,1311641,0
+IDYA.US,D,20250805,000000,25.06,25.8199,23.395,24.12,1605268,0
+IDYA.US,D,20250806,000000,24,24.03,22.925,23.63,846682,0
+IDYA.US,D,20250807,000000,23.8,24.065,22.09,22.41,673150,0
+IDYA.US,D,20250808,000000,22.52,23.11,22.22,23.1,849957,0
+IDYA.US,D,20250811,000000,23.2,23.27,22.38,22.84,963189,0
+IDYA.US,D,20250812,000000,22.99,23.63,22.82,23.59,748747,0
+IDYA.US,D,20250813,000000,23.89,24.75,23.51,24.42,849314,0
+IDYA.US,D,20250814,000000,23.97,24.66,23.615,24.37,734952,0
+IDYA.US,D,20250815,000000,24.41,24.605,23.82,24.33,1011454,0
+IDYA.US,D,20250818,000000,24.35,25.1135,24.18,24.75,1089244,0
+IDYA.US,D,20250819,000000,24.45,24.67,23.915,24.05,1058806,0
+IDYA.US,D,20250820,000000,24.05,24.47,23.57,24.32,944987,0
+IDYA.US,D,20250821,000000,24.23,24.68,23.83,24.63,766280,0
+IDYA.US,D,20250822,000000,24.9,25.63,24.575,25.12,850367,0
+IDYA.US,D,20250825,000000,25.08,25.3,24.42,24.71,748878,0
+IDYA.US,D,20250826,000000,24.71,25.175,24.46,24.86,589699,0
+IDYA.US,D,20250827,000000,24.9,25.2,24.57,25,533806,0
+IDYA.US,D,20250828,000000,24.99,25.39,24.74,24.93,503894,0
+IDYA.US,D,20250829,000000,25,25.15,24.04,24.55,632810,0
+IDYA.US,D,20250902,000000,26,26.01,24.18,25.48,2481098,0
+IDYA.US,D,20250903,000000,25.5,26.795,25.285,25.76,1407132,0
+IDYA.US,D,20250904,000000,26.21,26.945,25.3,25.83,1430434,0
+IDYA.US,D,20250905,000000,25.88,27.18,25.88,27.16,1645328,0
+IDYA.US,D,20250908,000000,27.69,27.69,23.23,23.39,3052349,0
+IDYA.US,D,20250909,000000,24.06,25.09,23.5255,24.74,2160181,0
+IDYA.US,D,20250910,000000,24.71,25.34,24.45,24.71,1455370,0
+IDYA.US,D,20250911,000000,24.59,25.36,24.4701,24.93,1534045,0
+IDYA.US,D,20250912,000000,24.94,25.49,24.59,24.61,1047343,0
+IDYA.US,D,20250915,000000,24.7,24.95,24.238,24.53,716777,0
+IDYA.US,D,20250916,000000,24.62,25.08,24.51,24.72,815159,0
+IDYA.US,D,20250917,000000,24.69,25.18,24.28,24.44,682793,0
+IDYA.US,D,20250918,000000,25.14,26.43,24.95,26.22,996086,0
+IDYA.US,D,20250919,000000,26.22,26.22,25.27,25.74,1973349,0
+IDYA.US,D,20250922,000000,25.87,26.6,25.555,25.92,1376153,0
+IDYA.US,D,20250923,000000,25.73,26.025,25.495,25.93,959741,0
+IDYA.US,D,20250924,000000,25.91,26.565,25.61,25.67,1440258,0
+IDYA.US,D,20250925,000000,25.75,25.9706,25.355,25.69,1674938,0
+IDYA.US,D,20250926,000000,26,27.28,25.54,26.83,1849085,0
+IDYA.US,D,20250929,000000,26.98,27.52,26.7,27.19,1333409,0
+IDYA.US,D,20250930,000000,27.16,28.01,27,27.21,1213349,0
+IDYA.US,D,20251001,000000,27.19,28,27.09,27.36,814327,0
+IDYA.US,D,20251002,000000,27.38,27.83,26.88,27.2,1409955,0
+IDYA.US,D,20251003,000000,27.25,28.41,27.24,27.64,1310747,0
+IDYA.US,D,20251006,000000,27.71,28.3926,26.84,27.49,668208,0
+IDYA.US,D,20251007,000000,27.65,27.65,26.77,26.92,682357,0
+IDYA.US,D,20251008,000000,27.21,27.59,26.79,26.84,1100461,0
+IDYA.US,D,20251009,000000,26.76,27.3,26.61,26.79,1480820,0
+IDYA.US,D,20251010,000000,26.89,26.96,26.05,26.24,1310754,0
+IDYA.US,D,20251013,000000,26.48,27.32,26.2,26.77,1045966,0
+IDYA.US,D,20251014,000000,26.44,27.81,26.44,27.07,1353711,0
+IDYA.US,D,20251015,000000,27.16,29.18,27.07,28.38,1633894,0
+IDYA.US,D,20251016,000000,28.78,29.43,27.29,27.69,1009924,0
+IDYA.US,D,20251017,000000,27.31,31.07,26.89,29.26,3596930,0
+IDYA.US,D,20251020,000000,29.64,31,29.32,30.51,1738137,0
+IDYA.US,D,20251021,000000,30.52,30.52,29,29.2,1506741,0
+IDYA.US,D,20251022,000000,29,29.525,28.5,28.64,1136942,0
+IDYA.US,D,20251023,000000,28.88,29.0187,28.17,28.42,774346,0
+IDYA.US,D,20251024,000000,28.69,29.515,28.38,29.18,864193,0
+IDYA.US,D,20251027,000000,29.5,32.45,29.07,32.37,2058502,0
+IDYA.US,D,20251028,000000,32.58,33.64,32.385,33.19,1387957,0
+IDYA.US,D,20251029,000000,33.12,33.16,31.8525,32.18,897256,0
+IDYA.US,D,20251030,000000,31.75,32.79,31.59,31.6,690227,0
+IDYA.US,D,20251031,000000,31.54,32.14,30.94,31.86,1033652,0
+IDYA.US,D,20251103,000000,31.76,32.02,30.565,31.36,1030869,0
+IDYA.US,D,20251104,000000,30.78,31.3,29.77,30.48,1054836,0
+IDYA.US,D,20251105,000000,30.62,30.845,28.9925,29.66,929342,0
+IDYA.US,D,20251106,000000,29.19,30.04,29.06,29.85,1006277,0
+IDYA.US,D,20251107,000000,29.44,30.4499,28.84,30.24,926822,0
+IDYA.US,D,20251110,000000,30.94,31.555,30.37,30.89,674700,0
+IDYA.US,D,20251111,000000,30.86,32.24,30.26,32.01,1027594,0
+IDYA.US,D,20251112,000000,31.98,32.69,31.43,31.95,883375,0
+IDYA.US,D,20251113,000000,31.57,32.46,31.45,31.82,961476,0
+IDYA.US,D,20251114,000000,31.465,33.1599,31.15,32.14,1059766,0
+IDYA.US,D,20251117,000000,31.99,34.61,31.7,33.34,968716,0
+IDYA.US,D,20251118,000000,33.25,34.2,32.96,33.71,735220,0
+IDYA.US,D,20251119,000000,33.2,34.03,32.965,33.13,925243,0
+IDYA.US,D,20251120,000000,33.79,34.66,33.01,33.16,1001280,0
+IDYA.US,D,20251121,000000,33.22,34.435,32.501,33.99,587586,0
+IDYA.US,D,20251124,000000,34.54,35.12,34.31,34.67,674785,0
+IDYA.US,D,20251125,000000,34.65,36,34.5,35.49,1070400,0
+IDYA.US,D,20251126,000000,35.48,36.55,35.21,35.88,1107132,0
+IDYA.US,D,20251128,000000,36.12,36.18,35.205,35.62,617398,0
+IDYA.US,D,20251201,000000,35.39,35.6199,34.07,34.31,607662,0
+IDYA.US,D,20251202,000000,34.62,34.72,33.42,33.69,546937,0
+IDYA.US,D,20251203,000000,33.75,34.76,33.1434,34.34,1520599,0
+IDYA.US,D,20251204,000000,34.32,36.61,34,36.01,1474634,0
+IDYA.US,D,20251205,000000,36,36.44,35.39,35.87,712349,0
+IDYA.US,D,20251208,000000,35.7,37.08,35.31,35.34,1472329,0
+IDYA.US,D,20251209,000000,34.99,35.57,33.945,34.08,1028808,0
+IDYA.US,D,20251210,000000,34.15,34.98,33.12,33.64,987556,0
+IDYA.US,D,20251211,000000,33.98,34.46,33.331,33.56,585633,0
+IDYA.US,D,20251212,000000,33.77,34.25,33.12,34.02,845839,0
+IDYA.US,D,20251215,000000,34.02,34.45,33.1,33.37,944080,0
+IDYA.US,D,20251216,000000,33.49,34.075,33.27,33.81,726978,0
+IDYA.US,D,20251217,000000,33.7,34.16,33.4201,33.73,987571,0
+IDYA.US,D,20251218,000000,33.87,34.33,33.11,33.26,928832,0
+IDYA.US,D,20251219,000000,33.48,34.52,33.2,33.55,2869097,0
+IDYA.US,D,20251222,000000,33.69,35.78,33.6,35.5,765374,0
+IDYA.US,D,20251223,000000,35.56,36,35.13,35.41,781310,0
+IDYA.US,D,20251224,000000,35.62,35.92,35.185,35.68,355131,0
+IDYA.US,D,20251226,000000,35.76,35.76,34.97,35.2,449452,0
+IDYA.US,D,20251229,000000,35.11,35.22,34.51,34.84,514565,0
+IDYA.US,D,20251230,000000,34.79,35.275,34.04,34.51,682579,0
+IDYA.US,D,20251231,000000,34.36,34.9,34.29,34.57,610534,0
+IDYA.US,D,20260102,000000,34.46,34.63,33.31,33.85,594174,0
+IDYA.US,D,20260105,000000,33.7,35.025,32.59,34.94,1143638,0
+IDYA.US,D,20260106,000000,34.85,36.89,34.73,36.31,1502029,0
+IDYA.US,D,20260107,000000,36.58,39.28,36.45,37.86,1377454,0
+IDYA.US,D,20260108,000000,37.57,37.57,35.94,36.43,867179,0
+IDYA.US,D,20260109,000000,36.84,38.03,36.63,37.38,1271429,0
+IDYA.US,D,20260112,000000,37.645,37.645,35.85,36.84,654134,0
+IDYA.US,D,20260113,000000,36.56,36.56,34.82,35.09,759685,0
+IDYA.US,D,20260114,000000,34.82,37.81,34.75,37.03,1546602,0
+IDYA.US,D,20260115,000000,36.97,37.21,35.5,36.06,832257,0
+IDYA.US,D,20260116,000000,36.39,36.88,35.58,35.84,820595,0
+IDYA.US,D,20260120,000000,34.9,36.37,34.67,35.75,549242,0
+IDYA.US,D,20260121,000000,36.01,36.33,35.5675,36.01,755127,0
+IDYA.US,D,20260122,000000,36.33,36.705,35.6,36.2,764143,0
+IDYA.US,D,20260123,000000,35.83,36.23,34.29,34.8,973169,0
+IDYA.US,D,20260126,000000,34.5,34.975,34.01,34.47,1022479,0
+IDYA.US,D,20260127,000000,34.54,35.38,34.5,34.74,570918,0
+IDYA.US,D,20260128,000000,34.65,34.995,33.525,33.65,1018799,0
+IDYA.US,D,20260129,000000,33.39,34.02,32.51,32.99,846317,0
+IDYA.US,D,20260130,000000,32.95,32.99,31.62,32.19,823512,0
+IDYA.US,D,20260202,000000,32.19,34.4175,32.19,34.06,879839,0
+IDYA.US,D,20260203,000000,34.06,34.66,33.6207,34.23,639014,0
+IDYA.US,D,20260204,000000,34.59,34.59,32.88,33.28,810777,0
+IDYA.US,D,20260205,000000,32.95,33.96,31.54,31.77,643439,0
+IDYA.US,D,20260206,000000,32.68,33,31.855,32.17,985320,0
+IDYA.US,D,20260209,000000,32.155,32.64,31.81,32.39,630368,0
+IDYA.US,D,20260210,000000,32.39,33.625,31.9,33.25,1396412,0
+IDYA.US,D,20260211,000000,33.39,33.55,31.12,31.9,1014027,0
+IDYA.US,D,20260212,000000,32.05,32.175,30.7401,31.52,636707,0
+IDYA.US,D,20260213,000000,31.14,31.52,29.53,30.27,1194521,0
+IDYA.US,D,20260217,000000,29.94,31.28,29.468,30.76,781000,0
+IDYA.US,D,20260218,000000,30.55,31.23,30.53,30.89,850928,0
diff --git a/daily/us/nasdaq stocks/3/tnmg.us.txt b/daily/us/nasdaq stocks/3/tnmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91ce27115342d89f786cd8930f1f3bbd37c59eb8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tnmg.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TNMG.US,D,20241209,000000,296,413.8,220,311.2,5600.5,0
+TNMG.US,D,20241210,000000,365.4,410.4,227.402,256,8462.6,0
+TNMG.US,D,20241211,000000,270,291.8,240,263.2,2774.4,0
+TNMG.US,D,20241212,000000,254,259.8,190,224.4,1627.4,0
+TNMG.US,D,20241213,000000,230,230,175,191.2,1115.4,0
+TNMG.US,D,20241216,000000,216,216,170,200,1274,0
+TNMG.US,D,20241217,000000,180.4,180.4,110.966,160,2544.65,0
+TNMG.US,D,20241218,000000,151,157.8,111,141,1101.1,0
+TNMG.US,D,20241219,000000,130.6,210,121,131.8,2788.25,0
+TNMG.US,D,20241220,000000,130.584,131.6,112.232,123.6,909.2,0
+TNMG.US,D,20241223,000000,123.27,151.062,123.27,126,518.8,0
+TNMG.US,D,20241224,000000,137.342,139.8,137,137,80.4,0
+TNMG.US,D,20241226,000000,137.8,167,134.2,155,2290.25,0
+TNMG.US,D,20241227,000000,154,181.202,140,151.8,741.9,0
+TNMG.US,D,20241230,000000,147.2,223.506,145,197,8275.7,0
+TNMG.US,D,20241231,000000,171.2,193.8,158.6,158.6,4024.15,0
+TNMG.US,D,20250102,000000,175.8,175.8,140,147.832,3012.9,0
+TNMG.US,D,20250103,000000,146,146,128,129.452,770.35,0
+TNMG.US,D,20250106,000000,129.4,129.4,105,121.5,2304.25,0
+TNMG.US,D,20250107,000000,124,130,110.22,126,2894.55,0
+TNMG.US,D,20250108,000000,121.6,122,105.446,107.8,2426,0
+TNMG.US,D,20250110,000000,112,112,88.6,88.6,960.5,0
+TNMG.US,D,20250113,000000,86,89,75,75,653.6,0
+TNMG.US,D,20250114,000000,75.88,80,67,67,756.95,0
+TNMG.US,D,20250115,000000,70.8,82,68,74,2671.5,0
+TNMG.US,D,20250116,000000,71.608,75,68.2,71.8,2973.1,0
+TNMG.US,D,20250117,000000,76,76,68,69,815.35,0
+TNMG.US,D,20250121,000000,68.4,76,68.4,70.8,2059.8,0
+TNMG.US,D,20250122,000000,70,70,59.2,69.998,1492.35,0
+TNMG.US,D,20250123,000000,67.4,72.2,64.18,64.6,2819.6,0
+TNMG.US,D,20250124,000000,66.3,67.6,54.2,54.2,725.65,0
+TNMG.US,D,20250127,000000,54.8,78,50,53.2,10015.3,0
+TNMG.US,D,20250128,000000,50.446,64.6,37.768,52.8,7626,0
+TNMG.US,D,20250129,000000,55.2,69.6,52.386,57.6,5293.45,0
+TNMG.US,D,20250130,000000,60.2,60.2,53,55.4,446.05,0
+TNMG.US,D,20250131,000000,59.662,63.8,56.2,58,326.7,0
+TNMG.US,D,20250203,000000,56.4,60.4,56.2,56.4,239.9,0
+TNMG.US,D,20250204,000000,55.6,56,51.6,51.6,131.25,0
+TNMG.US,D,20250205,000000,59,62.6,49.26,51,3306,0
+TNMG.US,D,20250206,000000,49,52.8,46.2,50,1625.25,0
+TNMG.US,D,20250207,000000,48.236,48.236,41.2,46.6,228,0
+TNMG.US,D,20250210,000000,46.774,48.2,46.6,48,177.45,0
+TNMG.US,D,20250211,000000,45.896,50,45.896,49.6,126.25,0
+TNMG.US,D,20250212,000000,47.6,50,44.8,44.8,541.25,0
+TNMG.US,D,20250213,000000,50,63.6,44.172,49,4341.6,0
+TNMG.US,D,20250214,000000,52.4,59.198,45,46.2,2075.15,0
+TNMG.US,D,20250218,000000,48.002,50.4,40,45,2689.35,0
+TNMG.US,D,20250219,000000,46.56,52.6,46.56,52.6,488.45,0
+TNMG.US,D,20250220,000000,52.6,120,42.002,50.4,333081,0
+TNMG.US,D,20250221,000000,48.2,49.71,44.2,45.6,8157.5,0
+TNMG.US,D,20250224,000000,44.2,44.598,40,42.9,1868.2,0
+TNMG.US,D,20250225,000000,41,47.6,37.9,38.4,2932.45,0
+TNMG.US,D,20250226,000000,38.8,39.36,36.202,38.4,899.25,0
+TNMG.US,D,20250227,000000,39.024,41,37.2,38.002,713.5,0
+TNMG.US,D,20250228,000000,37.2,40.8,35.5,38.782,592.85,0
+TNMG.US,D,20250303,000000,37.8,42.8,37.4,39.002,1104.45,0
+TNMG.US,D,20250304,000000,39.5,40,37.2,37.8,639.6,0
+TNMG.US,D,20250305,000000,37.4,42.2,37,38.8,2087.05,0
+TNMG.US,D,20250306,000000,39,39,38,39,246.95,0
+TNMG.US,D,20250307,000000,38.4,40.2,37.4,38.2,381.9,0
+TNMG.US,D,20250310,000000,37,37.338,28.75,31.7,1699.15,0
+TNMG.US,D,20250311,000000,32.4,33,27.9,29.2,1836.25,0
+TNMG.US,D,20250312,000000,29.2,32.9,27.8,29.2,664.1,0
+TNMG.US,D,20250313,000000,27.6,30.6,26.2,26.2,425.85,0
+TNMG.US,D,20250314,000000,26,27.378,23.4,24.5,1725.05,0
+TNMG.US,D,20250317,000000,24.8,24.868,21,21.8,1928.25,0
+TNMG.US,D,20250318,000000,22,27,22,24.2,4596.9,0
+TNMG.US,D,20250319,000000,25.4,29.6,22,23.4,6347.1,0
+TNMG.US,D,20250320,000000,23.4,24.05,19.536,19.536,3410.25,0
+TNMG.US,D,20250321,000000,19.536,22.398,18.9843,20.8,1974.4,0
+TNMG.US,D,20250324,000000,20.6,21.4,18.374,19.06,2163.35,0
+TNMG.US,D,20250325,000000,19.2,19.888,19.06,19.06,758.25,0
+TNMG.US,D,20250326,000000,19.2,20.8,17.21,17.72,1710.5,0
+TNMG.US,D,20250327,000000,17.72,21.2,14,20.4,9788.35,0
+TNMG.US,D,20250328,000000,20,21.4,16.27,16.704,5940.75,0
+TNMG.US,D,20250331,000000,16.802,17.6,14.824,15.202,5354.7,0
+TNMG.US,D,20250401,000000,15.78,15.78,14.219,14.4,2377.6,0
+TNMG.US,D,20250402,000000,14.47,18,14,14.822,4334.85,0
+TNMG.US,D,20250403,000000,14.94,17.598,12.708,12.708,2880.45,0
+TNMG.US,D,20250404,000000,12.8,13.51,10,10.292,3950.6,0
+TNMG.US,D,20250407,000000,10.4,13,8.706,10.4,8662.95,0
+TNMG.US,D,20250408,000000,10.42,11.18,9.402,10.002,153407,0
+TNMG.US,D,20250409,000000,11,12.8,7.02,10.2,1588963,0
+TNMG.US,D,20250410,000000,8.198,9.91582,8,9.4,46328.5,0
+TNMG.US,D,20250411,000000,9.082,12.89,8.6,12,59150.9,0
+TNMG.US,D,20250414,000000,12,12.2,9.6,9.8,16630.7,0
+TNMG.US,D,20250415,000000,9.6,10.504,8.274,8.862,28161.7,0
+TNMG.US,D,20250416,000000,8.59,8.78,6.602,6.72,23682.3,0
+TNMG.US,D,20250417,000000,6.64,6.798,5.668,6.2,17724.9,0
+TNMG.US,D,20250421,000000,6.4,6.6,5.8,5.866,11792.8,0
+TNMG.US,D,20250422,000000,6.18,7.592,6,7.118,9721.6,0
+TNMG.US,D,20250423,000000,7.02,7.678,7,7.03,12780.7,0
+TNMG.US,D,20250424,000000,7,7.144,5.602,6.048,21207.3,0
+TNMG.US,D,20250425,000000,5.78,6.2,5.12,5.866,13391.3,0
+TNMG.US,D,20250428,000000,6.22,6.85,5.898,6.474,11948.8,0
+TNMG.US,D,20250429,000000,6.78,6.804,5.782,6.042,7994.35,0
+TNMG.US,D,20250430,000000,6.34,6.34,5.22,5.58,7775.9,0
+TNMG.US,D,20250501,000000,5.48,10,5.476,7.6,508647,0
+TNMG.US,D,20250502,000000,6.576,7.992,6.404,6.66,48618.1,0
+TNMG.US,D,20250505,000000,6.526,6.964,5.754,6.038,16961.4,0
+TNMG.US,D,20250506,000000,6.2,6.66,5.79,5.818,10356.4,0
+TNMG.US,D,20250507,000000,5.792,6.534,5.6,5.846,17082.9,0
+TNMG.US,D,20250508,000000,5.882,6.28,5.46,6.28,10025.2,0
+TNMG.US,D,20250509,000000,6.2,7,6,6,4782.6,0
+TNMG.US,D,20250512,000000,6.022,6.766,6.002,6.24,8834.8,0
+TNMG.US,D,20250513,000000,6.66,17,6.202,14.4,3738572,0
+TNMG.US,D,20250514,000000,15,21,13.38,15.142,1065450,0
+TNMG.US,D,20250515,000000,13.4,13.63,12,12.948,55970.5,0
+TNMG.US,D,20250516,000000,12.434,13.574,11.038,11.6,31856.8,0
+TNMG.US,D,20250519,000000,11.136,13,10.22,11.918,24971.7,0
+TNMG.US,D,20250520,000000,13.38,26.4,12.562,18.2,5071593,0
+TNMG.US,D,20250521,000000,17.202,20.4,15.398,18.662,210759,0
+TNMG.US,D,20250522,000000,18,18,15.002,15.64,68724.7,0
+TNMG.US,D,20250523,000000,15,15.78,13.8,14.432,28691.5,0
+TNMG.US,D,20250527,000000,14.6,15.192,13.602,14.808,24698.1,0
+TNMG.US,D,20250528,000000,14.418,14.808,12.36,13.19,35287.1,0
+TNMG.US,D,20250529,000000,13.2,13.708,11.72,12.1,15356.6,0
+TNMG.US,D,20250530,000000,13.78,13.78,11.11,11.766,11056.5,0
+TNMG.US,D,20250602,000000,11.54,12.292,11.356,12.248,7821.45,0
+TNMG.US,D,20250603,000000,12.134,12.5116,11.4,11.8,8036.95,0
+TNMG.US,D,20250604,000000,11.536,12.3,10.408,11.83,14525.2,0
+TNMG.US,D,20250605,000000,11.83,12.202,11.798,11.892,5990.05,0
+TNMG.US,D,20250606,000000,11.688,11.688,10.83,11.4,9258.2,0
+TNMG.US,D,20250609,000000,11.058,11.398,10.032,10.474,12653.8,0
+TNMG.US,D,20250610,000000,10.8,15.4,10.6,12.886,189550,0
+TNMG.US,D,20250611,000000,12.886,14.6,12.886,14.2,24654.3,0
+TNMG.US,D,20250612,000000,14.2,14.8,14.2,14.502,11867.5,0
+TNMG.US,D,20250613,000000,14.4,18.6,13.716,16.4,64378.9,0
+TNMG.US,D,20250616,000000,17.4,18.656,14.288,15.682,45947.2,0
+TNMG.US,D,20250617,000000,15.01,15.6,12.6,12.82,26440.8,0
+TNMG.US,D,20250618,000000,13,13.7,10.618,11.6,24544.8,0
+TNMG.US,D,20250620,000000,11.2,12.2,11,11.408,11718,0
+TNMG.US,D,20250623,000000,11,12,10.46,11.028,8996.6,0
+TNMG.US,D,20250624,000000,10.96,11.502,10.4,10.6,9733.75,0
+TNMG.US,D,20250625,000000,10.6,10.998,8.8,9.532,9273.7,0
+TNMG.US,D,20250626,000000,10,11,9.7,10.676,7053,0
+TNMG.US,D,20250627,000000,10.356,10.92,9.668,10.2,10683.7,0
+TNMG.US,D,20250630,000000,10.2,10.6,9.28,9.8,15799.9,0
+TNMG.US,D,20250701,000000,10,10.2,8.85,9.604,11461,0
+TNMG.US,D,20250702,000000,9.6,10.8,9.6,10.26,4760.75,0
+TNMG.US,D,20250703,000000,9.8,10.79,9.8,9.92,3384.3,0
+TNMG.US,D,20250707,000000,9.6,10.1,9.6,9.6,6409.6,0
+TNMG.US,D,20250708,000000,9.602,10.2,9.12,9.2,8615.4,0
+TNMG.US,D,20250709,000000,9.48,10.178,9.142,9.836,3396,0
+TNMG.US,D,20250710,000000,9.51,9.936,9.51,9.62,4470.3,0
+TNMG.US,D,20250711,000000,9.3,9.694,8.978,9.538,6870.65,0
+TNMG.US,D,20250714,000000,9.6,9.796,8.904,9.006,4896.9,0
+TNMG.US,D,20250715,000000,9.03,9.798,8.124,8.202,11512.7,0
+TNMG.US,D,20250716,000000,8.444,8.982,8.236,8.876,4140.3,0
+TNMG.US,D,20250717,000000,9.094,9.18,8.504,9.006,3646.45,0
+TNMG.US,D,20250718,000000,9.4,9.4,8.7,8.704,4091,0
+TNMG.US,D,20250721,000000,8.914,9.3,8.802,9.104,2912,0
+TNMG.US,D,20250722,000000,8.99,9.596,8.8,9.334,1972.95,0
+TNMG.US,D,20250723,000000,9.836,10.444,9.71002,10.178,10302.7,0
+TNMG.US,D,20250724,000000,10.4,10.4,9.45,9.466,4065.65,0
+TNMG.US,D,20250725,000000,9.786,9.786,8.6,9.006,5233.8,0
+TNMG.US,D,20250728,000000,9,9.568,9,9.126,3993.05,0
+TNMG.US,D,20250729,000000,9.012,9.45746,8.402,8.406,3292.5,0
+TNMG.US,D,20250730,000000,8.664,9.48,8.416,8.45,3403,0
+TNMG.US,D,20250731,000000,8.6,8.78,8.204,8.6802,2755.8,0
+TNMG.US,D,20250801,000000,8.4,8.444,7.22002,8.308,9838.15,0
+TNMG.US,D,20250804,000000,8.38,9.148,8.38,9.148,1413.75,0
+TNMG.US,D,20250805,000000,8.82,9,8.40002,8.82,1935.9,0
+TNMG.US,D,20250806,000000,9.32,12.758,8.448,9.2,117385,0
+TNMG.US,D,20250807,000000,9,9.73,8.28,8.5,9658.85,0
+TNMG.US,D,20250808,000000,8.246,8.9,8.1,8.54,2889.3,0
+TNMG.US,D,20250811,000000,8.17,8.54,8,8.44,5280.45,0
+TNMG.US,D,20250812,000000,8.52,9.148,8.461,8.782,3537.25,0
+TNMG.US,D,20250813,000000,8.782,9.35802,8.49656,9.056,4654.65,0
+TNMG.US,D,20250814,000000,9.056,9.056,8.518,8.93,4374.55,0
+TNMG.US,D,20250815,000000,8.93,9.36,8.802,8.918,4018.05,0
+TNMG.US,D,20250818,000000,8.9,9.31798,8.806,9,5388.25,0
+TNMG.US,D,20250819,000000,8.78,9.38,8.776,9.266,1615.6,0
+TNMG.US,D,20250820,000000,9.4,9.518,8.7,9.02,4226.45,0
+TNMG.US,D,20250821,000000,8.96,9.31798,8.602,8.774,5598.5,0
+TNMG.US,D,20250822,000000,8.954,9.462,8.6,9.344,2752.05,0
+TNMG.US,D,20250825,000000,9.344,9.344,8.82,8.934,3461.05,0
+TNMG.US,D,20250826,000000,8.99,9.4,8.6,8.904,5119.75,0
+TNMG.US,D,20250827,000000,9,9.15,8.7,8.874,3169.15,0
+TNMG.US,D,20250828,000000,8.68,8.87,8.25,8.42,1197.5,0
+TNMG.US,D,20250829,000000,8.836,8.836,7.848,8.32,1904.65,0
+TNMG.US,D,20250902,000000,8.32,8.576,7.554,8.559,11990.2,0
+TNMG.US,D,20250903,000000,8.6,8.602,7.612,7.612,8221.2,0
+TNMG.US,D,20250904,000000,7.42,8.04998,6.314,6.447,10482.2,0
+TNMG.US,D,20250905,000000,7.06,7.6,6.518,6.622,4046.9,0
+TNMG.US,D,20250908,000000,7.786,7.786,5.702,6.196,6717.45,0
+TNMG.US,D,20250909,000000,6.266,10.4,5.604,7.694,325955,0
+TNMG.US,D,20250910,000000,7.2,7.6,6.4,6.602,606086,0
+TNMG.US,D,20250911,000000,7.1,7.794,6.568,7.406,304208,0
+TNMG.US,D,20250912,000000,7.096,7.2,6.666,7,32307.5,0
+TNMG.US,D,20250915,000000,6.85,6.964,6.338,6.754,23200.5,0
+TNMG.US,D,20250916,000000,6.72,6.74,6.154,6.562,25138.7,0
+TNMG.US,D,20250917,000000,8.24,11,6.4,6.544,3058088,0
+TNMG.US,D,20250918,000000,7.288,7.34,5.5,5.556,406946,0
+TNMG.US,D,20250919,000000,5.602,5.972,5.064,5.52,237672,0
+TNMG.US,D,20250922,000000,5.6,5.998,5.162,5.738,110213,0
+TNMG.US,D,20250923,000000,6.594,6.594,5.7,5.944,220488,0
+TNMG.US,D,20250924,000000,6.16,6.262,5.444,5.578,270258,0
+TNMG.US,D,20250925,000000,5.5,5.526,5.024,5.2,208743,0
+TNMG.US,D,20250926,000000,5.4,6.07,5.4,5.796,374515,0
+TNMG.US,D,20250929,000000,5.816,5.854,5.392,5.434,136610,0
+TNMG.US,D,20250930,000000,5.46,5.566,5.24,5.312,93452.1,0
+TNMG.US,D,20251001,000000,5.6,6.176,5.5,6.04,299071,0
+TNMG.US,D,20251002,000000,7.8,8.098,6.24,6.532,3251158,0
+TNMG.US,D,20251003,000000,5.8,6.338,5.7,5.734,407468,0
+TNMG.US,D,20251006,000000,5.82,6.116,5.82,5.914,126660,0
+TNMG.US,D,20251007,000000,6.012,6.776,5.8,6.598,212400,0
+TNMG.US,D,20251008,000000,7.42,11.2,7.28,9.6,3481514,0
+TNMG.US,D,20251009,000000,11.8,12.276,9.082,10.912,1234694,0
+TNMG.US,D,20251010,000000,9.2,10,8.2,8.412,314159,0
+TNMG.US,D,20251013,000000,7.72,8.45,7.04,7.476,203785,0
+TNMG.US,D,20251014,000000,6.974,7.82,6.726,7.014,150275,0
+TNMG.US,D,20251015,000000,7,8.508,6.9,7.284,190342,0
+TNMG.US,D,20251016,000000,7.42,7.98,6.747,6.918,140986,0
+TNMG.US,D,20251017,000000,6.8,7.1,6.336,6.494,69971.3,0
+TNMG.US,D,20251020,000000,6.4,7.118,6.382,6.48,71585.3,0
+TNMG.US,D,20251021,000000,6.42,6.536,6.058,6.172,64247,0
+TNMG.US,D,20251022,000000,6.04,8,5.904,7.138,289422,0
+TNMG.US,D,20251023,000000,7.28,7.302,6.42002,6.652,76041.1,0
+TNMG.US,D,20251024,000000,6.7,6.8,6.162,6.604,71135.3,0
+TNMG.US,D,20251027,000000,6.594,7.2,6.332,6.64,110479,0
+TNMG.US,D,20251028,000000,6.5,7.2,6.5,6.846,108769,0
+TNMG.US,D,20251029,000000,6.76,7.178,6.432,6.64,81253,0
+TNMG.US,D,20251030,000000,6.504,7.152,6.402,6.8,104838,0
+TNMG.US,D,20251031,000000,6.798,7.028,6.618,6.746,42738.2,0
+TNMG.US,D,20251103,000000,6.6,6.738,6.414,6.496,37147,0
+TNMG.US,D,20251104,000000,6.2,6.29998,5.656,5.764,127269,0
+TNMG.US,D,20251105,000000,5.6,5.996,5.6,5.672,50353.9,0
+TNMG.US,D,20251106,000000,5.82,5.82,5.436,5.502,23398.5,0
+TNMG.US,D,20251107,000000,5.46,5.844,5.412,5.652,20156.8,0
+TNMG.US,D,20251110,000000,5.78,5.78,5.6,5.634,17139.5,0
+TNMG.US,D,20251111,000000,5.77,7.2,5.7,6.792,295125,0
+TNMG.US,D,20251112,000000,6.554,6.598,5.78,5.992,80557.2,0
+TNMG.US,D,20251113,000000,11.042,11.6098,7.64,8.22,22809289,0
+TNMG.US,D,20251114,000000,7,7.292,6.052,6.376,498643,0
+TNMG.US,D,20251117,000000,6.246,6.692,6.026,6.3,165399,0
+TNMG.US,D,20251118,000000,6.39,6.39,5.802,6.182,114097,0
+TNMG.US,D,20251119,000000,5.99,6.558,5.832,6.19,86920.3,0
+TNMG.US,D,20251120,000000,6.3,6.33,5.802,5.988,71794.2,0
+TNMG.US,D,20251121,000000,5.984,6.132,5.442,6.024,71009.3,0
+TNMG.US,D,20251124,000000,6.174,6.834,5.904,6.54,124069,0
+TNMG.US,D,20251125,000000,6.6,6.66,6.302,6.66,44322,0
+TNMG.US,D,20251126,000000,6.6,6.9,6.306,6.662,45798.5,0
+TNMG.US,D,20251128,000000,6.8,6.8,5.968,6.122,40506.3,0
+TNMG.US,D,20251201,000000,6,6.06,5.6,5.712,44521.4,0
+TNMG.US,D,20251202,000000,5.812,5.9,5.553,5.6,24108.1,0
+TNMG.US,D,20251203,000000,5.486,5.698,5.38,5.5,27984.2,0
+TNMG.US,D,20251204,000000,5.522,6,5.522,5.968,33281.1,0
+TNMG.US,D,20251205,000000,5.83,5.966,5.4,5.404,47153.8,0
+TNMG.US,D,20251208,000000,5.576,5.996,5.442,5.46,58990.9,0
+TNMG.US,D,20251209,000000,5.56,5.596,5.208,5.49,40475.8,0
+TNMG.US,D,20251210,000000,5.488,5.494,5.3,5.358,23947.7,0
+TNMG.US,D,20251211,000000,5.54,5.54,5.2,5.298,28160.2,0
+TNMG.US,D,20251212,000000,5.3,5.398,4.82,4.94,47003.6,0
+TNMG.US,D,20251215,000000,4.836,5.058,3.704,4.088,67605.6,0
+TNMG.US,D,20251216,000000,4.16,4.38,4.088,4.2,25539.1,0
+TNMG.US,D,20251217,000000,4.3,4.3998,4.132,4.132,18362,0
+TNMG.US,D,20251218,000000,4.132,4.276,3.846,3.968,29454.4,0
+TNMG.US,D,20251219,000000,2.818,2.98,2.636,2.736,166660,0
+TNMG.US,D,20251222,000000,2.9,3.84,2.616,2.894,639296,0
+TNMG.US,D,20251223,000000,2.86,3.12,2.4,2.75,288120,0
+TNMG.US,D,20251224,000000,2.85,3.43,2.4,2.55,8495937,0
+TNMG.US,D,20251226,000000,2.55,2.8551,2.5,2.79,340027,0
+TNMG.US,D,20251229,000000,2.76,2.8,2.5101,2.56,135341,0
+TNMG.US,D,20251230,000000,2.53,2.99,2.5001,2.72,130796,0
+TNMG.US,D,20251231,000000,2.7,2.8635,2.59,2.73,42430,0
+TNMG.US,D,20260102,000000,2.79,2.95,2.67,2.8,44809,0
+TNMG.US,D,20260105,000000,2.72,2.7999,2.6205,2.78,53883,0
+TNMG.US,D,20260106,000000,2.8,2.86,2.65,2.72,59918,0
+TNMG.US,D,20260107,000000,2.69,2.78,2.52,2.64,53316,0
+TNMG.US,D,20260108,000000,2.5571,2.6251,2.52,2.53,14700,0
+TNMG.US,D,20260109,000000,2.55,2.6972,2.45,2.45,33593,0
+TNMG.US,D,20260112,000000,2.45,2.5164,2.31,2.32,23768,0
+TNMG.US,D,20260113,000000,2.33,2.34,2.16,2.21,64599,0
+TNMG.US,D,20260114,000000,2.29,2.29,1.94,1.96,92771,0
+TNMG.US,D,20260115,000000,2.13,2.4,2.051,2.36,127107,0
+TNMG.US,D,20260116,000000,2.94,4.68,2.86,3.91,27761250,0
+TNMG.US,D,20260120,000000,3.02,3.49,2.8,3.46,706484,0
+TNMG.US,D,20260121,000000,3.35,4.44,3,3.31,454323,0
+TNMG.US,D,20260122,000000,3.17,4.29,3.1,3.78,362672,0
+TNMG.US,D,20260123,000000,3.83,4.1238,3.442858,3.64,92391,0
+TNMG.US,D,20260126,000000,3.73,3.89,3.18,3.24,82212,0
+TNMG.US,D,20260127,000000,3.38,4.48,3.37,4.38,208280,0
+TNMG.US,D,20260128,000000,4.09,4.1477,3.58,3.68,126978,0
+TNMG.US,D,20260129,000000,3.71,4.05,3.71,3.89,75205,0
+TNMG.US,D,20260130,000000,3.9,4.09,3.63,3.65,72144,0
+TNMG.US,D,20260202,000000,3.61,3.708,3.3,3.32,61962,0
+TNMG.US,D,20260203,000000,3.3,3.485,3.25,3.25,24598,0
+TNMG.US,D,20260204,000000,3.44,3.44,3.02,3.03,31425,0
+TNMG.US,D,20260205,000000,3.0101,3.19,2.8,2.81,28344,0
+TNMG.US,D,20260206,000000,2.81,2.98,2.602,2.81,44277,0
+TNMG.US,D,20260209,000000,2.82,3.5099,2.65,3.07,692141,0
+TNMG.US,D,20260210,000000,3.1,3.1058,2.6,2.67,189823,0
+TNMG.US,D,20260211,000000,2.64,2.68,2.42,2.5,45682,0
+TNMG.US,D,20260212,000000,2.4,3.09,2.39,2.97,103653,0
+TNMG.US,D,20260213,000000,2.79,3.0802,2.7301,3.03,44745,0
+TNMG.US,D,20260217,000000,3,3,2.7738,2.965,5818,0
+TNMG.US,D,20260218,000000,2.9,2.979,2.865,2.94,3090,0
diff --git a/daily/us/nasdaq stocks/3/toi.us.txt b/daily/us/nasdaq stocks/3/toi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c29ee073bca76d3eb1d47789c587bfb5d8324328
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/toi.us.txt	
@@ -0,0 +1,1394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOI.US,D,20200604,000000,9.7,9.7,9.7,9.7,50000,0
+TOI.US,D,20200610,000000,9.81,9.81,9.75,9.75,110300,0
+TOI.US,D,20200611,000000,9.76,9.76,9.76,9.76,515,0
+TOI.US,D,20200618,000000,9.89,9.9799,9.89,9.9799,210,0
+TOI.US,D,20200619,000000,9.89,9.98,9.8,9.9315,2392,0
+TOI.US,D,20200622,000000,9.98,9.98,9.9,9.9799,21901,0
+TOI.US,D,20200623,000000,10,10.01,10,10.01,2400,0
+TOI.US,D,20200624,000000,10.79,10.79,10.16,10.17,435,0
+TOI.US,D,20200625,000000,9.98,9.98,9.9307,9.97,1911,0
+TOI.US,D,20200629,000000,10,10.1,10,10.1,48677,0
+TOI.US,D,20200630,000000,10.03,10.05,10.03,10.05,566,0
+TOI.US,D,20200701,000000,10.1,10.75,10.07,10.6,36490,0
+TOI.US,D,20200702,000000,10.5999,10.9,10.5985,10.8215,32790,0
+TOI.US,D,20200706,000000,10.8,10.83,10.8,10.8,999,0
+TOI.US,D,20200707,000000,10.8,10.8,10.7,10.78,1198,0
+TOI.US,D,20200708,000000,10.75,10.76,10.5,10.535,5405,0
+TOI.US,D,20200709,000000,10.685,10.8,10.685,10.8,19430,0
+TOI.US,D,20200710,000000,10.725,10.9,10.725,10.9,8217,0
+TOI.US,D,20200713,000000,10.82,10.8952,10.81,10.88,18500,0
+TOI.US,D,20200714,000000,10.81,10.81,10.81,10.81,1699,0
+TOI.US,D,20200716,000000,10.85,10.85,10.7,10.7,417,0
+TOI.US,D,20200717,000000,10.8,10.8,10.8,10.8,10011,0
+TOI.US,D,20200721,000000,10.86,10.89,10.79,10.79,4829,0
+TOI.US,D,20200723,000000,10.65,10.7,10.5,10.5,20722,0
+TOI.US,D,20200724,000000,10.45,10.5,10.45,10.49,21850,0
+TOI.US,D,20200727,000000,10.49,10.5,10.49,10.49,20208,0
+TOI.US,D,20200728,000000,10.48,10.48,10.39,10.39,2192,0
+TOI.US,D,20200730,000000,10.35,10.375,10.31,10.31,45112,0
+TOI.US,D,20200731,000000,10.25,10.3441,10.15,10.17,26750,0
+TOI.US,D,20200803,000000,10.325,10.35,10.15,10.15,107099,0
+TOI.US,D,20200804,000000,10.53,10.53,10.375,10.375,2700,0
+TOI.US,D,20200805,000000,10.3501,10.4204,10.3501,10.42,3800,0
+TOI.US,D,20200806,000000,10.44,10.45,10.35,10.45,115800,0
+TOI.US,D,20200807,000000,10.39,10.4,10.35,10.4,4702,0
+TOI.US,D,20200810,000000,10.38,10.42,10.35,10.42,3995,0
+TOI.US,D,20200811,000000,10.35,10.35,10.35,10.35,9900,0
+TOI.US,D,20200812,000000,10.35,10.4,10.35,10.4,5400,0
+TOI.US,D,20200813,000000,10.36,10.36,10.35,10.355,25100,0
+TOI.US,D,20200814,000000,10.3499,10.3499,10.2104,10.2104,560,0
+TOI.US,D,20200818,000000,10.1799,10.1799,10.1799,10.1799,132,0
+TOI.US,D,20200819,000000,10.166,10.166,10.11,10.125,14302,0
+TOI.US,D,20200820,000000,10.13,10.15,10.05,10.1,215800,0
+TOI.US,D,20200821,000000,10.1,10.18,10.05,10.15,208500,0
+TOI.US,D,20200824,000000,10.1,10.2,10.09,10.19,56425,0
+TOI.US,D,20200825,000000,10.14,10.15,10.1,10.1,18974,0
+TOI.US,D,20200827,000000,10.15,10.15,10.15,10.15,766,0
+TOI.US,D,20200828,000000,10.115,10.15,10.1,10.1,39935,0
+TOI.US,D,20200831,000000,10.12,10.17,10.1,10.17,4812,0
+TOI.US,D,20200901,000000,10.2,10.2,10.1,10.1,6052,0
+TOI.US,D,20200902,000000,10.22,10.22,10.05,10.11,3892,0
+TOI.US,D,20200904,000000,10.15,10.38,10.1,10.15,21761,0
+TOI.US,D,20200908,000000,10.17,10.17,10.15,10.15,4700,0
+TOI.US,D,20200909,000000,10.21,10.21,10.17,10.17,700,0
+TOI.US,D,20200911,000000,10.15,10.2,10.12,10.16,141314,0
+TOI.US,D,20200914,000000,10.12,10.21,10.12,10.12,144628,0
+TOI.US,D,20200915,000000,10.12,10.2,10.12,10.195,63590,0
+TOI.US,D,20200916,000000,10.3,10.3,10.15,10.2,73236,0
+TOI.US,D,20200917,000000,10.2,10.5,10.2,10.28,268468,0
+TOI.US,D,20200918,000000,10.43,10.45,10.311,10.311,43087,0
+TOI.US,D,20200921,000000,10.44,10.44,10.44,10.44,4140,0
+TOI.US,D,20200922,000000,10.48,10.48,10.48,10.48,303,0
+TOI.US,D,20200923,000000,10.21,10.48,10.2002,10.48,433,0
+TOI.US,D,20200925,000000,10.46,10.46,10.46,10.46,120,0
+TOI.US,D,20200929,000000,10.38,10.38,10.38,10.38,100,0
+TOI.US,D,20200930,000000,10.38,10.38,10.38,10.38,12575,0
+TOI.US,D,20201002,000000,10.31,10.31,10.25,10.3,359538,0
+TOI.US,D,20201006,000000,10.32,10.32,10.28,10.3,15005,0
+TOI.US,D,20201007,000000,10.22,10.25,10.2,10.25,10272,0
+TOI.US,D,20201008,000000,10.4,10.4,10.2,10.25,6581,0
+TOI.US,D,20201009,000000,10.25,10.25,10.25,10.25,1001,0
+TOI.US,D,20201012,000000,10.25,10.25,10.2,10.25,12626,0
+TOI.US,D,20201013,000000,10.38,10.38,10.1,10.2,55031,0
+TOI.US,D,20201014,000000,10.21,10.21,10.21,10.21,118,0
+TOI.US,D,20201015,000000,10.2,10.2,10.2,10.2,5010,0
+TOI.US,D,20201019,000000,10.15,10.15,10.12,10.12,11700,0
+TOI.US,D,20201020,000000,10.15,10.15,10.15,10.15,64083,0
+TOI.US,D,20201021,000000,10.15,10.1516,10.15,10.1516,1004,0
+TOI.US,D,20201022,000000,10.15,10.15,10.1,10.15,13927,0
+TOI.US,D,20201023,000000,10.12,10.15,10.1,10.1,44205,0
+TOI.US,D,20201026,000000,10.1,10.15,10.08,10.08,701,0
+TOI.US,D,20201027,000000,10.1,10.18,10.08,10.1,5653,0
+TOI.US,D,20201028,000000,10.08,10.14,10.08,10.09,44210,0
+TOI.US,D,20201029,000000,10.1,10.1,10.08,10.1,5901,0
+TOI.US,D,20201030,000000,10.1,10.12,10.08,10.1,2722,0
+TOI.US,D,20201102,000000,10.08,10.08,10.05,10.05,200085,0
+TOI.US,D,20201103,000000,10.13,10.13,10.13,10.13,100,0
+TOI.US,D,20201104,000000,10.0769,10.1499,10.02,10.1499,7039,0
+TOI.US,D,20201106,000000,10.02,10.02,10.02,10.02,403,0
+TOI.US,D,20201109,000000,10.15,10.15,10.15,10.15,185,0
+TOI.US,D,20201110,000000,10.15,10.15,10.15,10.15,837,0
+TOI.US,D,20201111,000000,10.21,10.21,10.05,10.0784,794,0
+TOI.US,D,20201112,000000,10.05,10.05,10.0345,10.05,96312,0
+TOI.US,D,20201116,000000,10.1,10.1,10.03,10.05,502,0
+TOI.US,D,20201118,000000,10.11,10.15,10.05,10.05,15052,0
+TOI.US,D,20201119,000000,10.07,10.08,10.07,10.08,60500,0
+TOI.US,D,20201120,000000,10.1388,10.1388,10.08,10.08,22800,0
+TOI.US,D,20201123,000000,10.09,10.24,10.08,10.1,64063,0
+TOI.US,D,20201124,000000,10.1,10.1,10.1,10.1,302,0
+TOI.US,D,20201127,000000,10.1,10.12,10.1,10.1,6800,0
+TOI.US,D,20201130,000000,10.1,10.25,10.1,10.1,103408,0
+TOI.US,D,20201201,000000,10.1,10.25,10.1,10.11,53218,0
+TOI.US,D,20201202,000000,10.12,10.21,10.12,10.16,3222,0
+TOI.US,D,20201203,000000,10.16,10.16,10.15,10.15,2499,0
+TOI.US,D,20201204,000000,10.24,10.39,10.24,10.3799,111910,0
+TOI.US,D,20201207,000000,10.39,10.46,10.371,10.46,49473,0
+TOI.US,D,20201208,000000,10.45,10.45,10.3,10.3801,17508,0
+TOI.US,D,20201209,000000,10.21,10.5023,10.18,10.45,33423,0
+TOI.US,D,20201210,000000,10.45,10.45,10.18,10.3675,18085,0
+TOI.US,D,20201211,000000,10.395,10.44,10.36,10.37,102911,0
+TOI.US,D,20201214,000000,10.45,10.45,10.3,10.32,21806,0
+TOI.US,D,20201215,000000,10.37,10.41,10.37,10.37,12467,0
+TOI.US,D,20201216,000000,10.33,10.55,10.3,10.45,124156,0
+TOI.US,D,20201217,000000,10.4,10.69,10.4,10.62,32830,0
+TOI.US,D,20201218,000000,10.7,10.9,10.64,10.76,709217,0
+TOI.US,D,20201221,000000,10.82,10.85,10.72,10.78,22087,0
+TOI.US,D,20201222,000000,10.85,10.85,10.69,10.71,16749,0
+TOI.US,D,20201223,000000,10.75,11,10.75,10.875,31349,0
+TOI.US,D,20201224,000000,10.77,10.85,10.76,10.8,20138,0
+TOI.US,D,20201228,000000,10.97,11,10.7002,10.85,90480,0
+TOI.US,D,20201229,000000,10.95,10.95,10.85,10.87,61870,0
+TOI.US,D,20201230,000000,10.8,10.84,10.8,10.8,7810,0
+TOI.US,D,20201231,000000,10.8,11,10.8,10.8,66968,0
+TOI.US,D,20210104,000000,10.8,10.99,10.8,10.87,43215,0
+TOI.US,D,20210105,000000,10.97,10.97,10.75,10.93,258397,0
+TOI.US,D,20210106,000000,10.93,10.93,10.85,10.855,178362,0
+TOI.US,D,20210107,000000,11,11,10.75,10.885,66397,0
+TOI.US,D,20210108,000000,10.895,11,10.7901,10.81,46356,0
+TOI.US,D,20210111,000000,10.85,10.85,10.8,10.85,67839,0
+TOI.US,D,20210112,000000,10.84,10.99,10.8001,10.84,57482,0
+TOI.US,D,20210113,000000,11,11.2,10.8001,11.2,50542,0
+TOI.US,D,20210114,000000,10.91,11.87,10.85,11.2,62247,0
+TOI.US,D,20210115,000000,11.12,11.18,10.74,11.02,227551,0
+TOI.US,D,20210119,000000,11.03,11.26,10.85,11,79399,0
+TOI.US,D,20210120,000000,10.9,11.2,10.8,10.92,130542,0
+TOI.US,D,20210122,000000,10.98,11.1,10.92,11.05,90086,0
+TOI.US,D,20210125,000000,10.9,11.1,10.9,11.05,44347,0
+TOI.US,D,20210126,000000,11,11.12,10.8,11.11,211242,0
+TOI.US,D,20210127,000000,11,11.24,10.69,10.7,106376,0
+TOI.US,D,20210128,000000,10.7,10.865,10.63,10.81,29594,0
+TOI.US,D,20210129,000000,10.85,10.87,10.81,10.81,71638,0
+TOI.US,D,20210201,000000,10.73,10.77,10.42,10.7,91199,0
+TOI.US,D,20210202,000000,10.8664,10.95,10.7,10.85,71288,0
+TOI.US,D,20210203,000000,10.99,10.99,10.72,10.72,8380,0
+TOI.US,D,20210204,000000,11.52,11.52,10.75,10.85,115261,0
+TOI.US,D,20210205,000000,10.84,10.9,10.72,10.76,24133,0
+TOI.US,D,20210208,000000,10.89,11.08,10.77,10.83,19579,0
+TOI.US,D,20210209,000000,10.83,11.02,10.75,10.99,10298,0
+TOI.US,D,20210210,000000,11.4699,11.4699,10.85,10.87,11061,0
+TOI.US,D,20210211,000000,10.915,11,10.83,10.85,23119,0
+TOI.US,D,20210212,000000,10.85,10.85,10.7001,10.75,9965,0
+TOI.US,D,20210216,000000,11.12,11.12,10.7,10.96,52441,0
+TOI.US,D,20210217,000000,11.205,11.205,10.86,10.995,33162,0
+TOI.US,D,20210218,000000,10.99,11.13,10.9,11.11,47878,0
+TOI.US,D,20210219,000000,11.09,11.6,11.09,11.29,23708,0
+TOI.US,D,20210222,000000,11.17,11.21,10.98,11.17,12051,0
+TOI.US,D,20210223,000000,11.14,11.14,10.72,10.85,28992,0
+TOI.US,D,20210224,000000,10.75,11.28,10.75,11.23,24425,0
+TOI.US,D,20210225,000000,11.15,11.34,10.78,10.84,7828,0
+TOI.US,D,20210226,000000,10.78,11.35,10.78,10.91,17180,0
+TOI.US,D,20210301,000000,10.9128,11.5,10.76,10.9,40699,0
+TOI.US,D,20210302,000000,10.78,10.93,10.3,10.39,279132,0
+TOI.US,D,20210303,000000,10.4,10.4,10.3,10.36,40794,0
+TOI.US,D,20210304,000000,10.4,10.4,10.13,10.15,55357,0
+TOI.US,D,20210305,000000,10.2437,10.2437,10,10.2,63233,0
+TOI.US,D,20210308,000000,10.1618,10.28,10.16,10.16,9202,0
+TOI.US,D,20210309,000000,10.19,10.21,10.1,10.12,278439,0
+TOI.US,D,20210310,000000,10.2,10.46,10.06,10.17,30040,0
+TOI.US,D,20210311,000000,10.24,10.4,10.17,10.4,31732,0
+TOI.US,D,20210312,000000,10.32,10.355,10.13,10.13,8849,0
+TOI.US,D,20210315,000000,10.24,10.29,10.16,10.16,996,0
+TOI.US,D,20210316,000000,10.12,10.13,10.12,10.13,663,0
+TOI.US,D,20210317,000000,10.12,10.15,10.03,10.05,169530,0
+TOI.US,D,20210318,000000,10.13,10.4,10.08,10.4,34874,0
+TOI.US,D,20210319,000000,10.1,10.23,10.1,10.23,6302,0
+TOI.US,D,20210322,000000,10.14,10.14,10.14,10.14,1495,0
+TOI.US,D,20210323,000000,10.14,10.2,10.1,10.1,16027,0
+TOI.US,D,20210324,000000,10.06,10.1,10,10.05,58303,0
+TOI.US,D,20210325,000000,10,10.04,9.9,10,158282,0
+TOI.US,D,20210326,000000,9.96,10.2,9.9,9.95,231009,0
+TOI.US,D,20210330,000000,9.95,10.04,9.95,9.975,64130,0
+TOI.US,D,20210331,000000,9.98,10,9.96,9.96,13279,0
+TOI.US,D,20210401,000000,10.09,10.1,10,10.055,7977,0
+TOI.US,D,20210405,000000,10.01,10.025,10,10,3809,0
+TOI.US,D,20210406,000000,10.01,10.25,10.01,10.25,23971,0
+TOI.US,D,20210407,000000,10.11,10.11,10.11,10.11,430,0
+TOI.US,D,20210408,000000,10.16,10.16,10.16,10.16,1823,0
+TOI.US,D,20210409,000000,10.16,10.18,10.075,10.08,26035,0
+TOI.US,D,20210412,000000,10.18,10.18,10.155,10.16,4140,0
+TOI.US,D,20210413,000000,10.08,10.15,10.08,10.15,665,0
+TOI.US,D,20210414,000000,10.12,10.19,10.12,10.17,14873,0
+TOI.US,D,20210415,000000,10.25,10.25,10.15,10.15,462,0
+TOI.US,D,20210416,000000,10.1,10.1,10.09,10.1,5456,0
+TOI.US,D,20210419,000000,10.115,10.16,10.115,10.14,2999,0
+TOI.US,D,20210420,000000,10.25,10.25,10.18,10.18,314,0
+TOI.US,D,20210421,000000,10.04,10.16,10.04,10.16,1019,0
+TOI.US,D,20210422,000000,10.0109,10.17,10.0109,10.17,13822,0
+TOI.US,D,20210426,000000,10.065,10.15,10.03,10.15,1705,0
+TOI.US,D,20210427,000000,10.18,10.18,10.18,10.18,9390,0
+TOI.US,D,20210428,000000,10.15,10.16,9.97,10.12,333115,0
+TOI.US,D,20210429,000000,10.111,10.18,10.1,10.18,10013,0
+TOI.US,D,20210430,000000,10.13,10.15,10.13,10.14,24586,0
+TOI.US,D,20210503,000000,10.17,10.18,10.16,10.18,63090,0
+TOI.US,D,20210504,000000,10.2,10.29,10.16,10.29,2366,0
+TOI.US,D,20210505,000000,10.16,10.192,10.16,10.16,16557,0
+TOI.US,D,20210506,000000,10.14,10.25,10.06,10.12,36154,0
+TOI.US,D,20210507,000000,10.02,10.12,10.01,10.04,106953,0
+TOI.US,D,20210510,000000,10.1,10.1,10,10.0006,31078,0
+TOI.US,D,20210511,000000,10.01,10.11,9.96,10.05,2764,0
+TOI.US,D,20210512,000000,10.04,10.04,9.97,9.97,327,0
+TOI.US,D,20210513,000000,10.058,10.1,9.97,9.97,4152,0
+TOI.US,D,20210514,000000,9.96,10.0236,9.96,10,2560,0
+TOI.US,D,20210517,000000,9.99,10.07,9.92,10.02,1178310,0
+TOI.US,D,20210518,000000,9.905,10.02,9.84,10,129613,0
+TOI.US,D,20210519,000000,9.99,9.99,9.86,9.99,12828,0
+TOI.US,D,20210520,000000,9.88,9.99,9.88,9.98,2256,0
+TOI.US,D,20210521,000000,9.96,9.97,9.86,9.88,1629,0
+TOI.US,D,20210524,000000,9.87,9.97,9.86,9.97,15251,0
+TOI.US,D,20210525,000000,9.9,9.94,9.9,9.94,921,0
+TOI.US,D,20210526,000000,9.9525,9.9525,9.88,9.9,15916,0
+TOI.US,D,20210527,000000,9.88,9.9,9.88,9.9,11711,0
+TOI.US,D,20210528,000000,9.89,9.89,9.85,9.88,10451,0
+TOI.US,D,20210601,000000,9.99,9.99,9.93,9.97,463078,0
+TOI.US,D,20210602,000000,10.05,10.15,10,10,94283,0
+TOI.US,D,20210603,000000,9.99,10,9.99,10,25156,0
+TOI.US,D,20210604,000000,10.11,10.11,10.11,10.11,208,0
+TOI.US,D,20210607,000000,10.02,10.05,10.02,10.05,776,0
+TOI.US,D,20210608,000000,10.05,10.05,10.05,10.05,11978,0
+TOI.US,D,20210609,000000,10.15,10.15,10.03,10.14,6787,0
+TOI.US,D,20210610,000000,10.11,10.15,10.1,10.14,58306,0
+TOI.US,D,20210611,000000,10.15,10.15,10.15,10.15,1697,0
+TOI.US,D,20210614,000000,10.2,10.225,10.1,10.1,19157,0
+TOI.US,D,20210615,000000,10.11,10.11,10.1,10.1,25529,0
+TOI.US,D,20210616,000000,10.1,10.1,10.1,10.1,3907,0
+TOI.US,D,20210617,000000,10.04,10.1,10.04,10.05,2871,0
+TOI.US,D,20210618,000000,10.1,10.1,10.1,10.1,238,0
+TOI.US,D,20210621,000000,10.07,10.1,10.07,10.1,624,0
+TOI.US,D,20210622,000000,10,10,9.9,9.98,132032,0
+TOI.US,D,20210623,000000,10,10,9.98,10,1547,0
+TOI.US,D,20210624,000000,9.985,10,9.985,10,11588,0
+TOI.US,D,20210625,000000,9.95,10,9.9,9.97,23761,0
+TOI.US,D,20210628,000000,10.06,10.06,9.93,10,955115,0
+TOI.US,D,20210629,000000,9.95,10,9.945,9.99,351191,0
+TOI.US,D,20210630,000000,9.95,9.95,9.87,9.95,161212,0
+TOI.US,D,20210701,000000,9.9,10,9.9,9.99,312510,0
+TOI.US,D,20210702,000000,9.93,9.98,9.92,9.98,4678,0
+TOI.US,D,20210706,000000,9.951,9.965,9.95,9.95,3857,0
+TOI.US,D,20210707,000000,9.98,9.98,9.9,9.95,151105,0
+TOI.US,D,20210708,000000,9.865,9.94,9.865,9.94,3330,0
+TOI.US,D,20210709,000000,9.92,9.95,9.92,9.95,17363,0
+TOI.US,D,20210712,000000,9.95,10,9.91,9.94,51480,0
+TOI.US,D,20210713,000000,9.9,9.99,9.9,9.9,41125,0
+TOI.US,D,20210714,000000,9.9,9.95,9.87,9.93,93378,0
+TOI.US,D,20210715,000000,9.9369,9.95,9.9,9.93,19090,0
+TOI.US,D,20210716,000000,9.97,9.97,9.91,9.91,55433,0
+TOI.US,D,20210719,000000,9.86,10,9.86,9.95,75679,0
+TOI.US,D,20210720,000000,9.95,9.95,9.87,9.92,9504,0
+TOI.US,D,20210721,000000,9.94,9.97,9.94,9.97,928,0
+TOI.US,D,20210722,000000,9.945,9.97,9.945,9.95,6312,0
+TOI.US,D,20210723,000000,9.89,9.9,9.89,9.9,68024,0
+TOI.US,D,20210726,000000,9.89,9.98,9.89,9.98,796,0
+TOI.US,D,20210727,000000,9.9,9.98,9.9,9.945,254100,0
+TOI.US,D,20210728,000000,9.99,9.99,9.945,9.98,25441,0
+TOI.US,D,20210729,000000,9.8,9.98,9.8,9.94,5090,0
+TOI.US,D,20210730,000000,9.93,9.93,9.93,9.93,263,0
+TOI.US,D,20210802,000000,9.98,9.98,9.89,9.92,4415,0
+TOI.US,D,20210803,000000,9.9101,9.973,9.9,9.9,13682,0
+TOI.US,D,20210804,000000,9.99,9.99,9.9,9.9,2565,0
+TOI.US,D,20210805,000000,9.9,9.91,9.9,9.91,85021,0
+TOI.US,D,20210806,000000,9.91,9.99,9.9,9.91,3620,0
+TOI.US,D,20210809,000000,9.9026,9.91,9.9,9.91,39672,0
+TOI.US,D,20210810,000000,9.91,9.94,9.9,9.94,11391,0
+TOI.US,D,20210811,000000,9.9,9.93,9.9,9.9,2759,0
+TOI.US,D,20210812,000000,9.93,9.93,9.912,9.93,3943,0
+TOI.US,D,20210813,000000,9.9,9.94,9.9,9.94,2059110,0
+TOI.US,D,20210816,000000,9.9,9.94,9.9,9.94,14329,0
+TOI.US,D,20210817,000000,9.9,9.907,9.9,9.9,2815,0
+TOI.US,D,20210818,000000,9.92,9.92,9.9,9.9,60879,0
+TOI.US,D,20210819,000000,9.9,9.92,9.9,9.92,800,0
+TOI.US,D,20210820,000000,9.91,9.91,9.86,9.9,15773,0
+TOI.US,D,20210823,000000,9.85,9.92,9.85,9.87,1807,0
+TOI.US,D,20210824,000000,9.9,9.94,9.9,9.92,11812,0
+TOI.US,D,20210826,000000,9.92,9.92,9.91,9.91,202,0
+TOI.US,D,20210830,000000,9.88,9.92,9.88,9.92,5315,0
+TOI.US,D,20210831,000000,9.93,9.94,9.93,9.94,10732,0
+TOI.US,D,20210901,000000,9.93,9.94,9.92,9.92,1971,0
+TOI.US,D,20210902,000000,9.88,9.94,9.88,9.94,1472,0
+TOI.US,D,20210914,000000,9.9,9.92,9.9,9.9001,9426,0
+TOI.US,D,20210916,000000,9.9,9.92,9.9,9.9,9950,0
+TOI.US,D,20210917,000000,9.92,9.93,9.92,9.93,557,0
+TOI.US,D,20210920,000000,9.93,9.93,9.91,9.91,13945,0
+TOI.US,D,20210921,000000,9.93,9.94,9.92,9.94,5671,0
+TOI.US,D,20210923,000000,9.92,9.95,9.92,9.95,18395,0
+TOI.US,D,20210927,000000,9.91,9.95,9.91,9.93,7346,0
+TOI.US,D,20210928,000000,9.92,9.95,9.91,9.95,131723,0
+TOI.US,D,20210929,000000,9.93,9.95,9.92,9.95,199612,0
+TOI.US,D,20210930,000000,9.92,9.95,9.92,9.94,14898,0
+TOI.US,D,20211001,000000,9.95,9.95,9.9102,9.92,277595,0
+TOI.US,D,20211004,000000,9.95,9.95,9.92,9.95,210071,0
+TOI.US,D,20211005,000000,9.94,9.94,9.94,9.94,587,0
+TOI.US,D,20211006,000000,9.94,9.96,9.94,9.96,29341,0
+TOI.US,D,20211007,000000,9.95,9.96,9.95,9.96,1361,0
+TOI.US,D,20211008,000000,9.95,9.95,9.95,9.95,124,0
+TOI.US,D,20211011,000000,9.9601,9.9601,9.9601,9.9601,198028,0
+TOI.US,D,20211013,000000,9.95,9.95,9.95,9.95,386,0
+TOI.US,D,20211015,000000,9.95,9.95,9.95,9.95,221,0
+TOI.US,D,20211018,000000,9.96,9.96,9.95,9.95,603,0
+TOI.US,D,20211019,000000,9.96,9.96,9.96,9.96,86167,0
+TOI.US,D,20211020,000000,9.96,9.96,9.96,9.96,36057,0
+TOI.US,D,20211021,000000,9.95,9.95,9.95,9.95,50864,0
+TOI.US,D,20211022,000000,9.95,9.95,9.95,9.95,100,0
+TOI.US,D,20211025,000000,9.9687,9.984,9.965,9.98,20467,0
+TOI.US,D,20211026,000000,9.98,10,9.98,9.9975,93238,0
+TOI.US,D,20211027,000000,10,10.01,9.99,9.99,50317,0
+TOI.US,D,20211028,000000,10,10.0077,10,10,209971,0
+TOI.US,D,20211029,000000,9.99,10,9.9807,10,116013,0
+TOI.US,D,20211101,000000,9.99,10,9.99,10,275062,0
+TOI.US,D,20211102,000000,9.9986,9.9999,9.98,9.99,211503,0
+TOI.US,D,20211103,000000,9.99,9.99,9.98,9.98,86650,0
+TOI.US,D,20211104,000000,9.99,10,9.98,9.98,568267,0
+TOI.US,D,20211105,000000,9.99,9.99,9.98,9.98,136532,0
+TOI.US,D,20211108,000000,9.99,9.99,9.97,9.98,2272897,0
+TOI.US,D,20211109,000000,9.9,10,9.8386,9.99,28403,0
+TOI.US,D,20211110,000000,9.97,10.36,9.88,9.93,46193,0
+TOI.US,D,20211111,000000,10.415,10.9,9.93,10.1,6471,0
+TOI.US,D,20211112,000000,10.47,10.99,10.11,10.98,31802,0
+TOI.US,D,20211115,000000,10.22,10.48,8.66,9.77,85800,0
+TOI.US,D,20211116,000000,9.64,9.64,8.7603,9,57000,0
+TOI.US,D,20211117,000000,8.99,9,8.5,8.95,33600,0
+TOI.US,D,20211118,000000,8.56,9,7.85,8.21,51200,0
+TOI.US,D,20211119,000000,8.39,8.8976,7.22,7.71,61501,0
+TOI.US,D,20211122,000000,8.44,8.63,6.97,7.25,69200,0
+TOI.US,D,20211123,000000,7.69,7.69,6.06,6.43,112400,0
+TOI.US,D,20211124,000000,6.34,7.39,6.34,6.93,89200,0
+TOI.US,D,20211126,000000,6.79,7.1,6.29,6.71,99500,0
+TOI.US,D,20211129,000000,6.66,7.09,6.5,6.59,54500,0
+TOI.US,D,20211130,000000,6.63,7.4,6.01,6.49,101600,0
+TOI.US,D,20211201,000000,6.49,7.0999,5.52,6.15,99310,0
+TOI.US,D,20211202,000000,6.33,7.02,5.76,7.02,157600,0
+TOI.US,D,20211203,000000,7.03,7.42,6.35,7.04,67700,0
+TOI.US,D,20211206,000000,7.04,7.69,6.35,6.82,37600,0
+TOI.US,D,20211207,000000,6.74,7.425,6.74,7.19,47000,0
+TOI.US,D,20211208,000000,7.43,7.88,7,7.62,58400,0
+TOI.US,D,20211209,000000,7.75,7.95,7.2601,7.74,52200,0
+TOI.US,D,20211210,000000,7.88,8.39,7.64,8.26,54800,0
+TOI.US,D,20211213,000000,8.41,8.44,7.62,7.8,43000,0
+TOI.US,D,20211214,000000,7.65,7.9,7.545,7.61,33900,0
+TOI.US,D,20211215,000000,7.65,7.65,5.96,6.25,311400,0
+TOI.US,D,20211216,000000,6.88,9.02,5.83,6.27,942402,0
+TOI.US,D,20211217,000000,5.76,6.54,5.54,6.38,267500,0
+TOI.US,D,20211220,000000,5.96,7.79,5.69,7.63,576600,0
+TOI.US,D,20211221,000000,7.46,7.89,7.0901,7.67,156800,0
+TOI.US,D,20211222,000000,7.53,7.6,6.9,7.54,39800,0
+TOI.US,D,20211223,000000,7.59,10.44,7.52,10.44,267900,0
+TOI.US,D,20211227,000000,10,12.66,9.8298,10.86,488300,0
+TOI.US,D,20211228,000000,10.65,11.48,9.85,10.91,104100,0
+TOI.US,D,20211229,000000,10.63,11.95,10.34,10.83,66700,0
+TOI.US,D,20211230,000000,10.79,10.79,8.8,9.09,167742,0
+TOI.US,D,20211231,000000,8.89,9.9799,8.8,9.75,73123,0
+TOI.US,D,20220103,000000,9.64,10.735,9.0504,9.85,96314,0
+TOI.US,D,20220104,000000,9.92,10.1,9.26,9.82,90153,0
+TOI.US,D,20220105,000000,9.94,9.94,8.98,9.65,76899,0
+TOI.US,D,20220106,000000,9.66,9.66,8.11,8.99,107669,0
+TOI.US,D,20220107,000000,8.99,8.99,8.28,8.93,85732,0
+TOI.US,D,20220110,000000,8.88,8.88,7.87,8.36,93571,0
+TOI.US,D,20220111,000000,7.97,8.95,7.97,8.74,125785,0
+TOI.US,D,20220112,000000,8.76,8.76,8.195,8.76,40628,0
+TOI.US,D,20220113,000000,8.49,8.69,8.32,8.62,43480,0
+TOI.US,D,20220114,000000,8.5,8.55,7.27,7.83,70046,0
+TOI.US,D,20220118,000000,7.98,8.25,6.78,7.08,95761,0
+TOI.US,D,20220119,000000,7.01,7.315,6.4,6.61,101414,0
+TOI.US,D,20220120,000000,6.85,7.71,6.22,6.26,61681,0
+TOI.US,D,20220121,000000,6.37,6.3999,5.8,6.03,52350,0
+TOI.US,D,20220124,000000,6.05,6.44,5.8975,6.22,81859,0
+TOI.US,D,20220125,000000,6.09,6.8203,6.09,6.59,14240,0
+TOI.US,D,20220126,000000,6.615,7.8217,6.16,6.41,65333,0
+TOI.US,D,20220127,000000,6.94,7.68,6.14,6.27,26503,0
+TOI.US,D,20220128,000000,6.49,6.99,5.84,5.99,71548,0
+TOI.US,D,20220131,000000,6.34,6.6841,6,6.46,58998,0
+TOI.US,D,20220201,000000,6.37,7.08,6.2194,6.84,38040,0
+TOI.US,D,20220202,000000,6.64,6.99,6.64,6.76,22103,0
+TOI.US,D,20220203,000000,6.75,7.24,6.43,6.43,38424,0
+TOI.US,D,20220204,000000,6.48,7,6.45,6.84,27273,0
+TOI.US,D,20220207,000000,6.88,6.89,6.61,6.76,18400,0
+TOI.US,D,20220208,000000,6.79,6.79,6.45,6.61,13327,0
+TOI.US,D,20220209,000000,6.68,6.81,6.22,6.71,30544,0
+TOI.US,D,20220210,000000,6.59,7.15,6.475,7.07,38418,0
+TOI.US,D,20220211,000000,7.01,7.44,6.94,7.38,46515,0
+TOI.US,D,20220214,000000,7.13,7.17,6.5,6.63,21303,0
+TOI.US,D,20220215,000000,6.66,6.7154,6.25,6.31,40247,0
+TOI.US,D,20220216,000000,6.23,6.51,6.19,6.38,11338,0
+TOI.US,D,20220217,000000,6.32,6.61,6.11,6.25,22866,0
+TOI.US,D,20220218,000000,6.15,6.66,5.99,6.18,61469,0
+TOI.US,D,20220222,000000,6.19,6.34,5.765,6.2,41829,0
+TOI.US,D,20220223,000000,6.16,7.14,3.75,3.97,195144,0
+TOI.US,D,20220224,000000,4.03,6.69,3.78,5.21,924766,0
+TOI.US,D,20220225,000000,5.02,5.96,4.8,5.54,672244,0
+TOI.US,D,20220228,000000,5.51,5.7,5.31,5.37,97595,0
+TOI.US,D,20220301,000000,5.32,5.76,5.21,5.53,43853,0
+TOI.US,D,20220302,000000,5.49,5.9,5.3377,5.69,33263,0
+TOI.US,D,20220303,000000,5.83,6.6,5.5493,6.57,115201,0
+TOI.US,D,20220304,000000,6.45,6.8466,6.3857,6.58,70833,0
+TOI.US,D,20220307,000000,6.77,6.77,5.29,5.46,134882,0
+TOI.US,D,20220308,000000,5.35,5.71,5.18,5.21,95682,0
+TOI.US,D,20220309,000000,5.51,5.97,5.16,5.77,74357,0
+TOI.US,D,20220310,000000,5.34,5.99,4.84,4.93,109379,0
+TOI.US,D,20220311,000000,5.03,5.75,4.86,5.44,150912,0
+TOI.US,D,20220314,000000,5.33,6.21,5.1401,6.03,89812,0
+TOI.US,D,20220315,000000,5.9,6.89,5.71,6.84,132216,0
+TOI.US,D,20220316,000000,7,7,6.25,6.48,149365,0
+TOI.US,D,20220317,000000,6.5,6.73,6.15,6.47,80896,0
+TOI.US,D,20220318,000000,6.47,6.86,6.2301,6.46,425476,0
+TOI.US,D,20220321,000000,6.46,7.2,6.46,7.09,97787,0
+TOI.US,D,20220322,000000,7.05,7.4497,6.75,7,86403,0
+TOI.US,D,20220323,000000,6.905,7.11,6.6,6.85,46735,0
+TOI.US,D,20220324,000000,6.76,7.1,6.73,7.04,80090,0
+TOI.US,D,20220325,000000,7.06,7.1,6.51,6.59,53758,0
+TOI.US,D,20220328,000000,6.55,6.845,6.38,6.82,43911,0
+TOI.US,D,20220329,000000,6.9,6.9,6.63,6.66,28671,0
+TOI.US,D,20220330,000000,6.71,6.98,6.65,6.72,55498,0
+TOI.US,D,20220331,000000,6.8,7.13,6.5665,7.13,92852,0
+TOI.US,D,20220401,000000,7.07,7.14,6.8171,7.14,62623,0
+TOI.US,D,20220404,000000,7.16,7.98,6.86,7.98,75641,0
+TOI.US,D,20220405,000000,7.83,8.52,7.43,8.36,94585,0
+TOI.US,D,20220406,000000,8.25,8.25,7.43,7.85,129340,0
+TOI.US,D,20220407,000000,7.9,8.04,7.12,7.12,30474,0
+TOI.US,D,20220408,000000,7.18,7.745,6.94,7.3,51261,0
+TOI.US,D,20220411,000000,7.63,8.2722,6.43,6.99,34637,0
+TOI.US,D,20220412,000000,7.19,7.59,7,7.27,53816,0
+TOI.US,D,20220413,000000,7.23,7.5,6.58,7.02,46281,0
+TOI.US,D,20220414,000000,7.11,7.11,6.6203,6.9,27497,0
+TOI.US,D,20220418,000000,6.53,7.29,6.53,7.09,20115,0
+TOI.US,D,20220419,000000,7.24,8.04,6.85,7.1,71166,0
+TOI.US,D,20220420,000000,7.03,7.67,6.82,7.28,115891,0
+TOI.US,D,20220421,000000,7.49,8.1,7.28,7.8,67185,0
+TOI.US,D,20220422,000000,7.78,7.85,7.55,7.65,77031,0
+TOI.US,D,20220425,000000,7.53,8.09,7.5,7.89,65429,0
+TOI.US,D,20220426,000000,8.03,8.35,7.5,8.09,77721,0
+TOI.US,D,20220427,000000,7.92,8.335,7.9,7.97,87501,0
+TOI.US,D,20220428,000000,7.84,8.49,7.8,8,154067,0
+TOI.US,D,20220429,000000,8.5,8.5,7.86,7.86,80237,0
+TOI.US,D,20220502,000000,7.87,9.73,7.77,9.1,178574,0
+TOI.US,D,20220503,000000,9.1,10,9.1,9.57,134474,0
+TOI.US,D,20220504,000000,9.41,10.18,8.82,9.89,68027,0
+TOI.US,D,20220505,000000,10.25,10.26,9.557,9.84,56764,0
+TOI.US,D,20220506,000000,9.75,9.75,8.26,8.81,51447,0
+TOI.US,D,20220509,000000,8.06,8.06,6.86,6.94,153746,0
+TOI.US,D,20220510,000000,6.95,7.13,6.005,6.59,180330,0
+TOI.US,D,20220511,000000,6.49,6.5,5.6,5.62,171514,0
+TOI.US,D,20220512,000000,5.22,6.24,5.15,5.7,180258,0
+TOI.US,D,20220513,000000,5.7,6.5,5.55,6.12,136990,0
+TOI.US,D,20220516,000000,6.08,6.61,5.67,5.81,53122,0
+TOI.US,D,20220517,000000,5.62,6.46,5.62,6.18,60046,0
+TOI.US,D,20220518,000000,6.71,7.22,5.81,7.15,78117,0
+TOI.US,D,20220519,000000,7.18,7.78,6.92,7.58,84082,0
+TOI.US,D,20220520,000000,7.46,8.4,7.41,8.24,89260,0
+TOI.US,D,20220523,000000,8.15,9.11,8.12,8.98,164202,0
+TOI.US,D,20220524,000000,8.7,9.53,8.2401,8.43,101473,0
+TOI.US,D,20220525,000000,8.39,8.75,8.27,8.31,42144,0
+TOI.US,D,20220526,000000,8.38,8.69,7.95,8.3,62833,0
+TOI.US,D,20220527,000000,8.48,8.9,8.38,8.72,66849,0
+TOI.US,D,20220531,000000,8.85,9.1,8.5,9.01,104980,0
+TOI.US,D,20220601,000000,8.97,8.99,8.58,8.78,117142,0
+TOI.US,D,20220602,000000,8.75,9.28,8.75,8.84,149741,0
+TOI.US,D,20220603,000000,8.81,9.11,7.905,8.51,129008,0
+TOI.US,D,20220606,000000,8.5,8.665,6.9001,7.37,280062,0
+TOI.US,D,20220607,000000,7.36,7.36,5.91,6.71,275255,0
+TOI.US,D,20220608,000000,6.41,7.17,6.29,6.42,132407,0
+TOI.US,D,20220609,000000,6.46,6.575,5.97,5.98,149674,0
+TOI.US,D,20220610,000000,5.92,6.275,5.88,6.16,98561,0
+TOI.US,D,20220613,000000,6.07,6.07,5.5,5.61,133586,0
+TOI.US,D,20220614,000000,5.62,6.36,5.54,6.16,78066,0
+TOI.US,D,20220615,000000,6.16,6.68,5.98,6.4,238073,0
+TOI.US,D,20220616,000000,6.37,7.28,6.335,6.82,372278,0
+TOI.US,D,20220617,000000,6.83,7.21,6.43,6.58,284149,0
+TOI.US,D,20220621,000000,6.54,6.74,6.1,6.49,237393,0
+TOI.US,D,20220622,000000,6.49,6.5,5.97,6.2,254665,0
+TOI.US,D,20220623,000000,6.15,6.33,5.85,6.33,90283,0
+TOI.US,D,20220624,000000,6.28,6.44,5.66,5.8,1898276,0
+TOI.US,D,20220627,000000,5.85,6.17,5.31,5.42,148445,0
+TOI.US,D,20220628,000000,5.42,5.8,5.35,5.55,61730,0
+TOI.US,D,20220629,000000,5.49,5.49,4.7,4.78,183132,0
+TOI.US,D,20220630,000000,4.8,5.2,4.69,5.06,61384,0
+TOI.US,D,20220701,000000,4.98,5.415,4.98,5.27,51842,0
+TOI.US,D,20220705,000000,5.15,5.85,5.1,5.67,124273,0
+TOI.US,D,20220706,000000,5.73,6.31,5.61,5.89,67172,0
+TOI.US,D,20220707,000000,6.58,6.58,6.15,6.17,64347,0
+TOI.US,D,20220708,000000,6.19,6.19,5.6301,5.83,27117,0
+TOI.US,D,20220711,000000,5.75,5.75,5.39,5.53,36219,0
+TOI.US,D,20220712,000000,5.62,5.96,5.31,5.4,20309,0
+TOI.US,D,20220713,000000,5.4,5.78,5,5.38,25583,0
+TOI.US,D,20220714,000000,5.41,5.9671,5.23,5.77,46462,0
+TOI.US,D,20220715,000000,5.99,6.16,5.7,5.84,33137,0
+TOI.US,D,20220718,000000,5.97,6.13,5.7,5.94,33053,0
+TOI.US,D,20220719,000000,6.09,6.21,5.61,6.17,21187,0
+TOI.US,D,20220720,000000,6,6.01,5.69,5.89,54226,0
+TOI.US,D,20220721,000000,6.23,6.53,5.8197,6.4,63891,0
+TOI.US,D,20220722,000000,6.31,6.52,6.05,6.25,22591,0
+TOI.US,D,20220725,000000,6.33,6.69,6.0799,6.5,49427,0
+TOI.US,D,20220726,000000,6.54,6.7,6.2,6.47,47130,0
+TOI.US,D,20220727,000000,6.5,6.5,6.1,6.43,19008,0
+TOI.US,D,20220728,000000,6.11,6.5,5.76,6.43,16214,0
+TOI.US,D,20220729,000000,6.44,6.495,6.0995,6.46,30573,0
+TOI.US,D,20220801,000000,6.44,6.5,6.07,6.49,27023,0
+TOI.US,D,20220802,000000,6.48,6.5,6.07,6.5,38374,0
+TOI.US,D,20220803,000000,6.32,6.5,6.28,6.4,48668,0
+TOI.US,D,20220804,000000,6.5,6.59,6.15,6.49,74733,0
+TOI.US,D,20220805,000000,6.49,6.75,6.2,6.61,50614,0
+TOI.US,D,20220808,000000,6.71,6.75,6.11,6.59,36835,0
+TOI.US,D,20220809,000000,6.7,6.94,6.36,6.63,105526,0
+TOI.US,D,20220810,000000,6.925,7.6,6.7831,7.29,92769,0
+TOI.US,D,20220811,000000,6.93,7.51,6.575,7.4,62533,0
+TOI.US,D,20220812,000000,6.71,7.378,6.05,6.51,190389,0
+TOI.US,D,20220815,000000,6.08,6.5,5.9352,6.19,142708,0
+TOI.US,D,20220816,000000,6.13,6.92,5.985,6.76,81342,0
+TOI.US,D,20220817,000000,6.78,6.98,6.345,6.82,32281,0
+TOI.US,D,20220818,000000,6.82,7,6.28,7,49533,0
+TOI.US,D,20220819,000000,6.88,7.0025,6.56,6.7,95884,0
+TOI.US,D,20220822,000000,6.84,6.84,6.31,6.55,108957,0
+TOI.US,D,20220823,000000,6.39,6.82,6.39,6.55,125283,0
+TOI.US,D,20220824,000000,6.4,6.77,6.06,6.25,84047,0
+TOI.US,D,20220825,000000,6.4,6.435,5.94,5.98,47460,0
+TOI.US,D,20220826,000000,6,6.265,5.8,6.06,86284,0
+TOI.US,D,20220829,000000,6.05,6.43,5.92,6.07,68730,0
+TOI.US,D,20220830,000000,6.04,6.6,5.92,6.22,90190,0
+TOI.US,D,20220831,000000,6.15,6.54,6.07,6.35,85796,0
+TOI.US,D,20220901,000000,6.23,6.55,6,6.15,135543,0
+TOI.US,D,20220902,000000,6.03,6.3,5.92,6,142998,0
+TOI.US,D,20220906,000000,5.92,6.28,5.68,5.93,229093,0
+TOI.US,D,20220907,000000,5.8,6.24,5.62,6.05,102520,0
+TOI.US,D,20220908,000000,5.96,6.27,5.89,5.96,75956,0
+TOI.US,D,20220909,000000,5.89,6,5.62,5.72,126763,0
+TOI.US,D,20220912,000000,5.68,6.04,5.12,5.46,176848,0
+TOI.US,D,20220913,000000,5.4,5.44,5.09,5.17,175285,0
+TOI.US,D,20220914,000000,5.39,5.39,4.86,4.99,192123,0
+TOI.US,D,20220915,000000,4.88,4.98,4.29,4.61,274141,0
+TOI.US,D,20220916,000000,4.44,4.97,4.18,4.52,2239980,0
+TOI.US,D,20220919,000000,4.38,4.62,4.01,4.49,200634,0
+TOI.US,D,20220920,000000,4.48,4.74,4.28,4.68,103156,0
+TOI.US,D,20220921,000000,4.62,4.9,4.15,4.45,62305,0
+TOI.US,D,20220922,000000,4.32,4.42,4.14,4.28,115868,0
+TOI.US,D,20220923,000000,4.26,4.31,4.04,4.28,66794,0
+TOI.US,D,20220926,000000,4.19,4.8,4.19,4.71,75946,0
+TOI.US,D,20220927,000000,4.62,4.91,4.42,4.73,77781,0
+TOI.US,D,20220928,000000,4.72,4.85,4.64,4.71,83316,0
+TOI.US,D,20220929,000000,4.63,4.75,4.41,4.7,99039,0
+TOI.US,D,20220930,000000,4.7,4.81,4.45,4.63,67145,0
+TOI.US,D,20221003,000000,4.64,4.935,4.62,4.77,107204,0
+TOI.US,D,20221004,000000,4.88,5.13,4.67,4.88,130936,0
+TOI.US,D,20221005,000000,4.79,4.88,4.51,4.85,76294,0
+TOI.US,D,20221006,000000,4.81,4.87,4.26,4.68,144210,0
+TOI.US,D,20221007,000000,4.68,4.75,4.51,4.61,66963,0
+TOI.US,D,20221010,000000,4.5,4.65,4.03,4.47,88520,0
+TOI.US,D,20221011,000000,4.45,4.86,4.43,4.71,90210,0
+TOI.US,D,20221012,000000,4.63,4.86,4.26,4.73,63925,0
+TOI.US,D,20221013,000000,4.65,4.77,4.46,4.7,101071,0
+TOI.US,D,20221014,000000,4.78,5,4.19,4.44,43040,0
+TOI.US,D,20221017,000000,4.55,4.75,4.36,4.71,63393,0
+TOI.US,D,20221018,000000,4.75,5.02,4.45,4.71,44735,0
+TOI.US,D,20221019,000000,4.69,4.89,4.52,4.74,66601,0
+TOI.US,D,20221020,000000,4.78,5.19,4.51,4.8,53346,0
+TOI.US,D,20221021,000000,4.94,5.14,4.59,5.07,76528,0
+TOI.US,D,20221024,000000,5.08,5.47,4.7,4.98,94858,0
+TOI.US,D,20221025,000000,4.92,5.38,4.8,5.1,80107,0
+TOI.US,D,20221026,000000,5.07,5.41,4.94,5.22,121952,0
+TOI.US,D,20221027,000000,5.26,5.26,4.98,5.06,126091,0
+TOI.US,D,20221028,000000,5.03,5.075,4.55,4.83,167899,0
+TOI.US,D,20221031,000000,4.71,4.895,4.46,4.54,112740,0
+TOI.US,D,20221101,000000,4.56,4.68,4.08,4.15,147725,0
+TOI.US,D,20221102,000000,4.14,4.185,3.75,3.84,156888,0
+TOI.US,D,20221103,000000,3.8,4.03,3.47,3.56,132696,0
+TOI.US,D,20221104,000000,3.58,3.58,3.28,3.41,131962,0
+TOI.US,D,20221107,000000,3.46,3.46,3.22,3.28,54136,0
+TOI.US,D,20221108,000000,3.33,3.43,3.095,3.24,80403,0
+TOI.US,D,20221109,000000,3.06,3.24,2.91,3.1,211007,0
+TOI.US,D,20221110,000000,3.1,3.275,2.63,2.94,159819,0
+TOI.US,D,20221111,000000,2.91,2.91,2.14,2.17,593269,0
+TOI.US,D,20221114,000000,2.16,2.19,2.08,2.09,171927,0
+TOI.US,D,20221115,000000,2.07,2.15,1.87,2.04,278634,0
+TOI.US,D,20221116,000000,2.07,2.155,1.955,1.98,170691,0
+TOI.US,D,20221117,000000,1.95,1.9699,1.78,1.87,206334,0
+TOI.US,D,20221118,000000,1.92,1.93,1.78,1.79,148989,0
+TOI.US,D,20221121,000000,1.75,1.7503,1.55,1.58,207766,0
+TOI.US,D,20221122,000000,1.52,1.71,1.4801,1.67,442085,0
+TOI.US,D,20221123,000000,1.53,1.6,1.5,1.53,363833,0
+TOI.US,D,20221125,000000,1.52,1.55,1.445,1.52,226025,0
+TOI.US,D,20221128,000000,1.5,1.52,1.39,1.41,204203,0
+TOI.US,D,20221129,000000,1.44,1.5,1.41,1.45,312424,0
+TOI.US,D,20221130,000000,1.42,1.49,1.4,1.41,365086,0
+TOI.US,D,20221201,000000,1.43,1.44,1.37,1.41,308896,0
+TOI.US,D,20221202,000000,1.4,1.72,1.38,1.47,471666,0
+TOI.US,D,20221205,000000,1.44,1.45,1.31,1.33,344343,0
+TOI.US,D,20221206,000000,1.32,1.32,1.25,1.25,228381,0
+TOI.US,D,20221207,000000,1.24,1.34,1.18,1.21,264791,0
+TOI.US,D,20221208,000000,1.21,1.21,1.12,1.15,319181,0
+TOI.US,D,20221209,000000,1.12,1.16,1.07,1.09,180261,0
+TOI.US,D,20221212,000000,1.07,1.1,1,1.01,183718,0
+TOI.US,D,20221213,000000,1.01,1.08,0.9226,0.9901,308291,0
+TOI.US,D,20221214,000000,0.991,1.05,0.99,0.994,343880,0
+TOI.US,D,20221215,000000,0.985,1.05,0.9217,0.9218,232772,0
+TOI.US,D,20221216,000000,0.95,0.9885,0.856,0.88,512276,0
+TOI.US,D,20221219,000000,0.8845,0.9499,0.8844,0.8988,123851,0
+TOI.US,D,20221220,000000,0.93,1.035,0.93,0.966,310899,0
+TOI.US,D,20221221,000000,0.96,1.36,0.96,1.28,495931,0
+TOI.US,D,20221222,000000,1.27,1.55,1.2,1.47,331251,0
+TOI.US,D,20221223,000000,1.5,1.62,1.5,1.6,240581,0
+TOI.US,D,20221227,000000,1.58,1.62,1.395,1.54,260252,0
+TOI.US,D,20221228,000000,1.52,1.6174,1.48,1.5,80522,0
+TOI.US,D,20221229,000000,1.51,1.6,1.4985,1.59,111665,0
+TOI.US,D,20221230,000000,1.56,1.71,1.54,1.65,188177,0
+TOI.US,D,20230103,000000,1.68,1.76,1.55,1.61,155965,0
+TOI.US,D,20230104,000000,1.6,1.68,1.52,1.56,83908,0
+TOI.US,D,20230105,000000,1.55,1.55,1.33,1.43,134676,0
+TOI.US,D,20230106,000000,1.41,1.46,1.3501,1.43,64957,0
+TOI.US,D,20230109,000000,1.415,1.49,1.3,1.35,96964,0
+TOI.US,D,20230110,000000,1.35,1.47,1.34,1.4,68497,0
+TOI.US,D,20230111,000000,1.37,1.45,1.35,1.43,75657,0
+TOI.US,D,20230112,000000,1.45,1.51,1.39,1.49,70099,0
+TOI.US,D,20230113,000000,1.49,1.75,1.46,1.7,160608,0
+TOI.US,D,20230117,000000,1.73,1.73,1.525,1.6,70285,0
+TOI.US,D,20230118,000000,1.58,1.67,1.57,1.65,81006,0
+TOI.US,D,20230119,000000,1.67,1.6737,1.54,1.56,46793,0
+TOI.US,D,20230120,000000,1.62,1.62,1.5,1.53,70821,0
+TOI.US,D,20230123,000000,1.56,1.61,1.3601,1.44,172753,0
+TOI.US,D,20230124,000000,1.43,1.48,1.42,1.45,108734,0
+TOI.US,D,20230125,000000,1.43,1.49,1.4,1.45,60315,0
+TOI.US,D,20230126,000000,1.49,1.52,1.41,1.46,66571,0
+TOI.US,D,20230127,000000,1.45,1.53,1.42,1.5,83521,0
+TOI.US,D,20230130,000000,1.52,1.52,1.43,1.44,86768,0
+TOI.US,D,20230131,000000,1.46,1.51,1.42,1.48,55513,0
+TOI.US,D,20230201,000000,1.51,1.57,1.4407,1.53,94973,0
+TOI.US,D,20230202,000000,1.56,1.57,1.48,1.56,147956,0
+TOI.US,D,20230203,000000,1.56,1.62,1.5,1.56,131611,0
+TOI.US,D,20230206,000000,1.63,1.63,1.45,1.51,100469,0
+TOI.US,D,20230207,000000,1.53,1.59,1.43,1.55,135644,0
+TOI.US,D,20230208,000000,1.58,1.59,1.46,1.52,57335,0
+TOI.US,D,20230209,000000,1.56,1.58,1.47,1.48,87452,0
+TOI.US,D,20230210,000000,1.46,1.53,1.41,1.45,65943,0
+TOI.US,D,20230213,000000,1.48,1.53,1.44,1.52,41971,0
+TOI.US,D,20230214,000000,1.54,1.56,1.47,1.54,61613,0
+TOI.US,D,20230215,000000,1.49,1.57,1.46,1.56,103440,0
+TOI.US,D,20230216,000000,1.51,1.63,1.51,1.6,117190,0
+TOI.US,D,20230217,000000,1.62,1.621,1.56,1.61,48738,0
+TOI.US,D,20230221,000000,1.6,1.6,1.45,1.45,50050,0
+TOI.US,D,20230222,000000,1.5,1.5,1.35,1.42,64849,0
+TOI.US,D,20230223,000000,1.48,1.49,1.37,1.4,36555,0
+TOI.US,D,20230224,000000,1.36,1.49,1.27,1.39,98401,0
+TOI.US,D,20230227,000000,1.46,1.46,1.32,1.39,67723,0
+TOI.US,D,20230228,000000,1.45,1.5,1.39,1.41,85802,0
+TOI.US,D,20230301,000000,1.44,1.44,1.32,1.34,41493,0
+TOI.US,D,20230302,000000,1.39,1.39,1.29,1.3,24098,0
+TOI.US,D,20230303,000000,1.33,1.39,1.29,1.35,72404,0
+TOI.US,D,20230306,000000,1.38,1.42,1.29,1.4,31181,0
+TOI.US,D,20230307,000000,1.417,1.48,1.417,1.47,55574,0
+TOI.US,D,20230308,000000,1.48,1.4816,1.31,1.41,118453,0
+TOI.US,D,20230309,000000,1.44,1.44,1.25,1.25,90739,0
+TOI.US,D,20230310,000000,1.43,1.43,1,1.005,207836,0
+TOI.US,D,20230313,000000,1.01,1.055,0.705,0.7436,601652,0
+TOI.US,D,20230314,000000,0.7238,0.77,0.7,0.7161,474892,0
+TOI.US,D,20230315,000000,0.71,0.71,0.625,0.6622,434249,0
+TOI.US,D,20230316,000000,0.6836,0.6836,0.5794,0.58,292288,0
+TOI.US,D,20230317,000000,0.57,0.62,0.481,0.481,1817699,0
+TOI.US,D,20230320,000000,0.498,0.5288,0.4601,0.51,504761,0
+TOI.US,D,20230321,000000,0.54,0.68,0.5355,0.67,918986,0
+TOI.US,D,20230322,000000,0.72,0.92,0.72,0.82,451270,0
+TOI.US,D,20230323,000000,0.84,0.8492,0.79,0.8063,128855,0
+TOI.US,D,20230324,000000,0.8048,0.82,0.6963,0.72,90424,0
+TOI.US,D,20230327,000000,0.7161,0.74,0.7041,0.7338,29730,0
+TOI.US,D,20230328,000000,0.701,0.732049,0.62,0.6595,109506,0
+TOI.US,D,20230329,000000,0.65,0.7099,0.6226,0.6746,47714,0
+TOI.US,D,20230330,000000,0.6784,0.7212,0.64,0.6965,63403,0
+TOI.US,D,20230331,000000,0.68,0.7118,0.63,0.6779,149600,0
+TOI.US,D,20230403,000000,0.6516,0.7,0.64,0.6714,96588,0
+TOI.US,D,20230404,000000,0.65,0.8,0.62,0.72,350362,0
+TOI.US,D,20230405,000000,0.7237,0.7237,0.6576,0.665,33940,0
+TOI.US,D,20230406,000000,0.66,0.7095,0.63,0.6899,65152,0
+TOI.US,D,20230410,000000,0.7,0.7,0.6736,0.6916,54672,0
+TOI.US,D,20230411,000000,0.6816,0.714,0.6501,0.6692,67937,0
+TOI.US,D,20230412,000000,0.6432,0.6989,0.6,0.6075,178978,0
+TOI.US,D,20230413,000000,0.63,0.6379,0.58,0.6276,44790,0
+TOI.US,D,20230414,000000,0.6276,0.67,0.5973,0.5973,48847,0
+TOI.US,D,20230417,000000,0.59,0.6289,0.55,0.56,304357,0
+TOI.US,D,20230418,000000,0.558,0.588,0.5269,0.5337,65721,0
+TOI.US,D,20230419,000000,0.5371,0.5828,0.5134,0.5168,73661,0
+TOI.US,D,20230420,000000,0.51,0.5608,0.51,0.55,622576,0
+TOI.US,D,20230421,000000,0.5324,0.5599,0.5324,0.554,36905,0
+TOI.US,D,20230424,000000,0.5353,0.55,0.521,0.525,51675,0
+TOI.US,D,20230425,000000,0.52,0.5413,0.5,0.51,188433,0
+TOI.US,D,20230426,000000,0.53,0.53,0.4885,0.5,74742,0
+TOI.US,D,20230427,000000,0.5,0.5501,0.5,0.5495,36848,0
+TOI.US,D,20230428,000000,0.5418,0.6,0.5039,0.51,88477,0
+TOI.US,D,20230501,000000,0.4973,0.53385,0.490001,0.5163,19820,0
+TOI.US,D,20230502,000000,0.5163,0.5163,0.46,0.4827,84976,0
+TOI.US,D,20230503,000000,0.4632,0.5028,0.4632,0.4851,59905,0
+TOI.US,D,20230504,000000,0.48,0.5051,0.441,0.5,142396,0
+TOI.US,D,20230505,000000,0.51,0.55,0.49,0.5,102109,0
+TOI.US,D,20230508,000000,0.5309,0.5309,0.48,0.48,100692,0
+TOI.US,D,20230509,000000,0.4801,0.499599,0.4304,0.48,176915,0
+TOI.US,D,20230510,000000,0.52,0.539,0.4907,0.5,62380,0
+TOI.US,D,20230511,000000,0.5,0.53,0.49,0.4945,412671,0
+TOI.US,D,20230512,000000,0.55,0.55,0.4672,0.4953,127705,0
+TOI.US,D,20230515,000000,0.49,0.49,0.4496,0.45,122038,0
+TOI.US,D,20230516,000000,0.45,0.4753,0.41,0.4331,179378,0
+TOI.US,D,20230517,000000,0.4399,0.4821,0.43,0.45,248082,0
+TOI.US,D,20230518,000000,0.4485,0.465,0.4177,0.43,595065,0
+TOI.US,D,20230519,000000,0.43,0.46,0.42,0.43,153690,0
+TOI.US,D,20230522,000000,0.43,0.4999,0.4175,0.43,260265,0
+TOI.US,D,20230523,000000,0.46,0.46,0.419,0.42,188441,0
+TOI.US,D,20230524,000000,0.4222,0.48,0.4,0.4253,468564,0
+TOI.US,D,20230525,000000,0.423,0.48,0.4175,0.4599,283714,0
+TOI.US,D,20230526,000000,0.49,0.49,0.4141,0.4431,190717,0
+TOI.US,D,20230530,000000,0.4277,0.4536,0.4101,0.4234,106782,0
+TOI.US,D,20230531,000000,0.4236,0.472951,0.41,0.4275,636241,0
+TOI.US,D,20230601,000000,0.4301,0.4516,0.356,0.4056,356832,0
+TOI.US,D,20230602,000000,0.4,0.44,0.39,0.4348,193815,0
+TOI.US,D,20230605,000000,0.45,0.6032,0.33,0.35,1960032,0
+TOI.US,D,20230606,000000,0.37,0.4487,0.3632,0.41,1024472,0
+TOI.US,D,20230607,000000,0.419,0.509751,0.418,0.48,635325,0
+TOI.US,D,20230608,000000,0.504,0.6999,0.4846,0.6548,1750343,0
+TOI.US,D,20230609,000000,0.9226,0.946,0.5733,0.62,23563960,0
+TOI.US,D,20230612,000000,0.55,0.6199,0.52,0.5641,2469421,0
+TOI.US,D,20230613,000000,0.518,0.56,0.4615,0.4903,1543682,0
+TOI.US,D,20230614,000000,0.4903,0.515,0.49,0.4901,589158,0
+TOI.US,D,20230615,000000,0.5594,0.61,0.5171,0.6058,2759985,0
+TOI.US,D,20230616,000000,0.6309,0.6309,0.54,0.6228,1335956,0
+TOI.US,D,20230620,000000,0.6228,0.6228,0.5614,0.6,401488,0
+TOI.US,D,20230621,000000,0.5892,0.626537,0.56,0.6026,483278,0
+TOI.US,D,20230622,000000,0.602,0.6195,0.53,0.5396,347909,0
+TOI.US,D,20230623,000000,0.5499,0.575277,0.5303,0.56,2421431,0
+TOI.US,D,20230626,000000,0.55,0.609999,0.54,0.6,334046,0
+TOI.US,D,20230627,000000,0.6,0.63,0.579,0.6,370524,0
+TOI.US,D,20230628,000000,0.6,0.65,0.57,0.6125,217860,0
+TOI.US,D,20230629,000000,0.62,0.6289,0.5901,0.6052,228726,0
+TOI.US,D,20230630,000000,0.5872,0.625,0.55,0.5502,160539,0
+TOI.US,D,20230703,000000,0.6,0.6,0.555,0.57,166033,0
+TOI.US,D,20230705,000000,0.5531,0.59,0.5171,0.5346,269056,0
+TOI.US,D,20230706,000000,0.54,0.55,0.48,0.5015,260170,0
+TOI.US,D,20230707,000000,0.4959,0.5869,0.4959,0.56,363614,0
+TOI.US,D,20230710,000000,0.5797,0.598,0.5612,0.59,329249,0
+TOI.US,D,20230711,000000,0.6,0.658,0.59,0.65,447156,0
+TOI.US,D,20230712,000000,0.631,0.695,0.631,0.687,403327,0
+TOI.US,D,20230713,000000,0.695,0.756,0.67,0.725,861507,0
+TOI.US,D,20230714,000000,0.711,0.7899,0.6608,0.7103,534811,0
+TOI.US,D,20230717,000000,0.7177,0.755001,0.7029,0.752,192117,0
+TOI.US,D,20230718,000000,0.7544,0.8,0.7056,0.7741,453094,0
+TOI.US,D,20230719,000000,0.7755,0.8199,0.7422,0.7851,390028,0
+TOI.US,D,20230720,000000,0.7998,0.8501,0.764,0.8403,390273,0
+TOI.US,D,20230721,000000,0.85,0.946,0.831,0.9052,681408,0
+TOI.US,D,20230724,000000,0.91,1.0399,0.88,1.01,635752,0
+TOI.US,D,20230725,000000,1.04,1.08,0.9661,0.9775,347900,0
+TOI.US,D,20230726,000000,1,1,0.861001,0.9684,382254,0
+TOI.US,D,20230727,000000,0.9201,1,0.9201,0.95,236416,0
+TOI.US,D,20230728,000000,0.95,0.97,0.9019,0.9318,309052,0
+TOI.US,D,20230731,000000,0.937,1.02,0.9209,0.9774,275804,0
+TOI.US,D,20230801,000000,1,1.08,0.9701,1.05,260982,0
+TOI.US,D,20230802,000000,1.07,1.07,0.961,0.99,161888,0
+TOI.US,D,20230803,000000,0.97,1,0.9097,0.95,189859,0
+TOI.US,D,20230804,000000,0.9366,1.01,0.9051,0.9978,122508,0
+TOI.US,D,20230807,000000,1,1,0.9188,0.97,157325,0
+TOI.US,D,20230808,000000,0.95,1.03,0.95,1.01,160554,0
+TOI.US,D,20230809,000000,0.91,1.03,0.91,0.9901,161606,0
+TOI.US,D,20230810,000000,0.9862,1.01,0.8016,0.89,783331,0
+TOI.US,D,20230811,000000,0.9,0.99,0.9,0.9701,220723,0
+TOI.US,D,20230814,000000,0.9185,0.9794,0.7761,0.8601,784376,0
+TOI.US,D,20230815,000000,0.82,0.8758,0.736,0.8578,574733,0
+TOI.US,D,20230816,000000,0.8479,0.913263,0.7949,0.7951,258312,0
+TOI.US,D,20230817,000000,0.7951,0.8539,0.7604,0.841,192798,0
+TOI.US,D,20230818,000000,0.8131,0.88065,0.8,0.8199,135632,0
+TOI.US,D,20230821,000000,0.8224,0.845,0.801,0.8178,53990,0
+TOI.US,D,20230822,000000,0.82,0.8229,0.7901,0.819,101376,0
+TOI.US,D,20230823,000000,0.828,0.8308,0.79,0.82,115852,0
+TOI.US,D,20230824,000000,0.8091,0.846699,0.7561,0.7777,48374,0
+TOI.US,D,20230825,000000,0.795,0.8,0.72,0.7855,130075,0
+TOI.US,D,20230828,000000,0.7853,0.8784,0.730901,0.8226,141147,0
+TOI.US,D,20230829,000000,0.832,0.91,0.8,0.85,197907,0
+TOI.US,D,20230830,000000,0.86,1.03,0.84,1.01,378274,0
+TOI.US,D,20230831,000000,1.06,1.2,1.02,1.16,491436,0
+TOI.US,D,20230901,000000,1.11,1.23,1.11,1.15,328652,0
+TOI.US,D,20230905,000000,1.15,1.24,1.145,1.19,134767,0
+TOI.US,D,20230906,000000,1.19,1.24,1.145,1.2,97777,0
+TOI.US,D,20230907,000000,1.15,1.2,1.15,1.15,75188,0
+TOI.US,D,20230908,000000,1.21,1.31,1.15,1.27,342236,0
+TOI.US,D,20230911,000000,1.34,1.67,1.27,1.66,990104,0
+TOI.US,D,20230912,000000,1.63,1.68,1.45,1.65,214555,0
+TOI.US,D,20230913,000000,1.66,1.74,1.55,1.6,162659,0
+TOI.US,D,20230914,000000,1.64,1.68,1.56,1.59,188623,0
+TOI.US,D,20230915,000000,1.6,1.67,1.37,1.65,514250,0
+TOI.US,D,20230918,000000,1.69,1.78,1.62,1.64,216722,0
+TOI.US,D,20230919,000000,1.77,1.77,1.5201,1.58,90502,0
+TOI.US,D,20230920,000000,1.57,1.6436,1.3919,1.42,76273,0
+TOI.US,D,20230921,000000,1.34,1.4175,1.28,1.36,118925,0
+TOI.US,D,20230922,000000,1.49,1.49,1.34,1.48,139879,0
+TOI.US,D,20230925,000000,1.5,1.6,1.4201,1.52,64972,0
+TOI.US,D,20230926,000000,1.57,1.57,1.4101,1.51,54561,0
+TOI.US,D,20230927,000000,1.52,1.55,1.43,1.48,33768,0
+TOI.US,D,20230928,000000,1.46,1.5,1.44,1.45,33590,0
+TOI.US,D,20230929,000000,1.42,1.44,1.3,1.4,188873,0
+TOI.US,D,20231002,000000,1.31,1.44,1.29,1.41,501052,0
+TOI.US,D,20231003,000000,1.37,1.37,1.28,1.33,91335,0
+TOI.US,D,20231004,000000,1.34,1.37,1.29,1.37,30216,0
+TOI.US,D,20231005,000000,1.37,1.38,1.29,1.36,66779,0
+TOI.US,D,20231006,000000,1.31,1.47,1.31,1.43,92620,0
+TOI.US,D,20231009,000000,1.46,1.5822,1.45,1.54,159314,0
+TOI.US,D,20231010,000000,1.53,1.65,1.53,1.58,97732,0
+TOI.US,D,20231011,000000,1.57,1.62,1.46,1.52,79187,0
+TOI.US,D,20231012,000000,1.53,1.55,1.45,1.5,93764,0
+TOI.US,D,20231013,000000,1.54,1.62,1.4801,1.55,120501,0
+TOI.US,D,20231016,000000,1.56,1.63,1.48,1.63,113899,0
+TOI.US,D,20231017,000000,1.55,1.73,1.5,1.65,110725,0
+TOI.US,D,20231018,000000,1.62,1.66,1.57,1.62,34115,0
+TOI.US,D,20231019,000000,1.6,1.65,1.5,1.55,56475,0
+TOI.US,D,20231020,000000,1.54,1.59,1.45,1.55,74109,0
+TOI.US,D,20231023,000000,1.52,1.53,1.45,1.52,56269,0
+TOI.US,D,20231024,000000,1.51,1.5899,1.4823,1.56,77352,0
+TOI.US,D,20231025,000000,1.535,1.69,1.535,1.67,68832,0
+TOI.US,D,20231026,000000,1.71,1.78,1.6301,1.71,107800,0
+TOI.US,D,20231027,000000,1.84,1.97,1.82,1.89,348704,0
+TOI.US,D,20231030,000000,2.07,2.07,1.82,1.9,346072,0
+TOI.US,D,20231031,000000,1.96,2.01,1.74,1.91,195790,0
+TOI.US,D,20231101,000000,2.08,2.1948,2.05,2.1,396946,0
+TOI.US,D,20231102,000000,2.11,2.14,1.91,1.91,273212,0
+TOI.US,D,20231103,000000,1.92,2.09,1.92,2.02,158805,0
+TOI.US,D,20231106,000000,2,2.01,1.63,1.7,458196,0
+TOI.US,D,20231107,000000,1.7,1.78,1.65,1.74,182879,0
+TOI.US,D,20231108,000000,1.8,1.9091,1.74,1.84,149134,0
+TOI.US,D,20231109,000000,1.94,2.64,1.8764,2.35,1396302,0
+TOI.US,D,20231110,000000,2.4,2.58,2.35,2.47,573915,0
+TOI.US,D,20231113,000000,2.4,2.655,2.18,2.55,513877,0
+TOI.US,D,20231114,000000,2.39,2.525,2.2001,2.41,465195,0
+TOI.US,D,20231115,000000,2.37,2.4258,2.06,2.22,397000,0
+TOI.US,D,20231116,000000,2.15,2.2,1.91,2.06,363818,0
+TOI.US,D,20231117,000000,2.02,2.3499,1.95,2.305,508316,0
+TOI.US,D,20231120,000000,2.25,2.4,2.09,2.23,356112,0
+TOI.US,D,20231121,000000,2.19,2.29,2.14,2.22,203634,0
+TOI.US,D,20231122,000000,2.22,2.24,1.97,2.01,367898,0
+TOI.US,D,20231124,000000,1.99,2.09,1.85,1.9,419256,0
+TOI.US,D,20231127,000000,1.89,2.11,1.81,1.93,430540,0
+TOI.US,D,20231128,000000,1.97,2.07,1.93,2.07,306801,0
+TOI.US,D,20231129,000000,2.08,2.15,1.81,1.85,387108,0
+TOI.US,D,20231130,000000,1.9,1.9,1.63,1.71,461521,0
+TOI.US,D,20231201,000000,1.75,1.76,1.47,1.53,441911,0
+TOI.US,D,20231204,000000,1.52,1.55,1.4,1.49,349979,0
+TOI.US,D,20231205,000000,1.49,1.5434,1.36,1.42,411748,0
+TOI.US,D,20231206,000000,1.4,1.49,1.37,1.39,208144,0
+TOI.US,D,20231207,000000,1.4,1.43,1.27,1.3,690172,0
+TOI.US,D,20231208,000000,1.28,1.295,1.26,1.26,381855,0
+TOI.US,D,20231211,000000,1.29,1.29,1.07,1.2,534031,0
+TOI.US,D,20231212,000000,1.17,1.22,1.11,1.14,338616,0
+TOI.US,D,20231213,000000,1.12,1.1889,1.11,1.14,189346,0
+TOI.US,D,20231214,000000,1.16,1.3,1.16,1.25,416072,0
+TOI.US,D,20231215,000000,1.35,1.48,1.27,1.35,498060,0
+TOI.US,D,20231218,000000,1.38,1.45,1.2702,1.39,346011,0
+TOI.US,D,20231219,000000,1.46,1.6649,1.4302,1.62,550266,0
+TOI.US,D,20231220,000000,1.68,1.8976,1.5,1.76,695349,0
+TOI.US,D,20231221,000000,1.77,1.83,1.65,1.7,219392,0
+TOI.US,D,20231222,000000,1.69,1.7726,1.68,1.76,144590,0
+TOI.US,D,20231226,000000,1.76,2.045,1.72,2.03,289458,0
+TOI.US,D,20231227,000000,2.05,2.1399,2.01,2.03,172328,0
+TOI.US,D,20231228,000000,2.06,2.22,2.01,2.1,238548,0
+TOI.US,D,20231229,000000,2.1,2.15,1.98,2.04,268193,0
+TOI.US,D,20240102,000000,2.07,2.5,2.04,2.3,462311,0
+TOI.US,D,20240103,000000,2.31,2.31,2.1268,2.17,182526,0
+TOI.US,D,20240104,000000,2.13,2.2,2.08,2.17,187610,0
+TOI.US,D,20240105,000000,2.17,2.18,1.96,1.99,237009,0
+TOI.US,D,20240108,000000,1.99,2.15,1.82,1.91,379244,0
+TOI.US,D,20240109,000000,1.88,2.02,1.8,2.01,170736,0
+TOI.US,D,20240110,000000,1.99,2.11,1.91,2.08,104097,0
+TOI.US,D,20240111,000000,2.01,2.24,2,2.2,155570,0
+TOI.US,D,20240112,000000,2.21,2.25,2.045,2.07,113579,0
+TOI.US,D,20240116,000000,2.09,2.16,1.9701,2.04,163291,0
+TOI.US,D,20240117,000000,1.92,2.01,1.88,1.91,68043,0
+TOI.US,D,20240118,000000,1.89,2.15,1.89,2.14,122612,0
+TOI.US,D,20240119,000000,2.12,2.2,2.0901,2.14,78759,0
+TOI.US,D,20240122,000000,2.08,2.2,2.08,2.09,109804,0
+TOI.US,D,20240123,000000,2.11,2.1699,2.08,2.11,56016,0
+TOI.US,D,20240124,000000,2.17,2.45,2.14,2.17,258423,0
+TOI.US,D,20240125,000000,2.18,2.26,2,2.08,122135,0
+TOI.US,D,20240126,000000,2.09,2.2,2.09,2.13,74372,0
+TOI.US,D,20240129,000000,2.13,2.21,2.1,2.17,81400,0
+TOI.US,D,20240130,000000,2.19,2.225,2.09,2.17,44233,0
+TOI.US,D,20240131,000000,2.16,2.17,2.045,2.05,48990,0
+TOI.US,D,20240201,000000,2.11,2.19,2.1,2.12,111320,0
+TOI.US,D,20240202,000000,2.15,2.2,2.08,2.14,83446,0
+TOI.US,D,20240205,000000,2.12,2.19,2.0501,2.16,79123,0
+TOI.US,D,20240206,000000,2.16,2.18,2.11,2.16,31508,0
+TOI.US,D,20240207,000000,2.16,2.18,1.88,1.945,134143,0
+TOI.US,D,20240208,000000,1.94,2.02,1.8874,1.97,80669,0
+TOI.US,D,20240209,000000,1.94,2.09,1.94,2.07,67547,0
+TOI.US,D,20240212,000000,2.08,2.08,1.96,1.99,46360,0
+TOI.US,D,20240213,000000,1.94,2.03,1.8301,1.97,227188,0
+TOI.US,D,20240214,000000,1.96,2.05,1.8,1.9,122533,0
+TOI.US,D,20240215,000000,1.86,1.8801,1.76,1.79,98020,0
+TOI.US,D,20240216,000000,1.83,1.98,1.75,1.95,68259,0
+TOI.US,D,20240220,000000,1.96,1.995,1.8501,1.89,47429,0
+TOI.US,D,20240221,000000,1.88,1.93,1.8,1.84,61010,0
+TOI.US,D,20240222,000000,1.84,1.93,1.79,1.88,125486,0
+TOI.US,D,20240223,000000,1.88,1.933,1.8001,1.84,28712,0
+TOI.US,D,20240226,000000,1.82,1.93,1.82,1.89,60867,0
+TOI.US,D,20240227,000000,1.95,1.98,1.8,1.91,101333,0
+TOI.US,D,20240228,000000,1.98,1.98,1.85,1.85,55273,0
+TOI.US,D,20240229,000000,1.82,1.94,1.82,1.88,55381,0
+TOI.US,D,20240301,000000,1.89,2.1,1.61,1.71,330996,0
+TOI.US,D,20240304,000000,1.71,1.815,1.58,1.68,125038,0
+TOI.US,D,20240305,000000,1.69,1.79,1.65,1.65,126716,0
+TOI.US,D,20240306,000000,1.7,1.7,1.55,1.63,169869,0
+TOI.US,D,20240307,000000,1.59,1.82,1.59,1.71,117570,0
+TOI.US,D,20240308,000000,1.74,1.75,1.62,1.68,89976,0
+TOI.US,D,20240311,000000,1.7,1.7193,1.65,1.65,42223,0
+TOI.US,D,20240312,000000,1.64,1.83,1.61,1.77,176919,0
+TOI.US,D,20240313,000000,1.76,1.86,1.63,1.78,123066,0
+TOI.US,D,20240314,000000,1.77,1.93,1.64,1.88,147909,0
+TOI.US,D,20240315,000000,1.89,1.94,1.64,1.68,175089,0
+TOI.US,D,20240318,000000,1.71,1.79,1.62,1.62,100401,0
+TOI.US,D,20240319,000000,1.62,1.69,1.48,1.48,171691,0
+TOI.US,D,20240320,000000,1.48,1.48,1.3,1.405,218578,0
+TOI.US,D,20240321,000000,1.42,1.48,1.33,1.36,146979,0
+TOI.US,D,20240322,000000,1.38,1.45,1.33,1.37,205190,0
+TOI.US,D,20240325,000000,1.39,1.66,1.36,1.56,249969,0
+TOI.US,D,20240326,000000,1.64,1.83,1.64,1.69,155108,0
+TOI.US,D,20240327,000000,1.72,1.89,1.72,1.84,218488,0
+TOI.US,D,20240328,000000,1.78,1.78,1.51,1.58,289477,0
+TOI.US,D,20240401,000000,1.58,1.61,1.51,1.56,91114,0
+TOI.US,D,20240402,000000,1.56,1.6,1.44,1.54,79861,0
+TOI.US,D,20240403,000000,1.5152,1.59,1.4701,1.49,139037,0
+TOI.US,D,20240404,000000,1.52,1.55,1.48,1.5,95728,0
+TOI.US,D,20240405,000000,1.47,1.52,1.465,1.5,77067,0
+TOI.US,D,20240408,000000,1.52,1.6,1.45,1.59,78324,0
+TOI.US,D,20240409,000000,1.61,1.63,1.49,1.54,75363,0
+TOI.US,D,20240410,000000,1.56,1.56,1.4,1.41,159158,0
+TOI.US,D,20240411,000000,1.44,1.475,1.36,1.38,85823,0
+TOI.US,D,20240412,000000,1.41,1.41,1.25,1.28,123771,0
+TOI.US,D,20240415,000000,1.26,1.32,1.155,1.19,158090,0
+TOI.US,D,20240416,000000,1.18,1.22,1.14,1.16,60129,0
+TOI.US,D,20240417,000000,1.17,1.26,1.14,1.17,62791,0
+TOI.US,D,20240418,000000,1.21,1.28,1.18,1.23,37757,0
+TOI.US,D,20240419,000000,1.19,1.2337,1.17,1.19,35841,0
+TOI.US,D,20240422,000000,1.18,1.23,1.12,1.13,111720,0
+TOI.US,D,20240423,000000,1.13,1.2199,1.13,1.18,61406,0
+TOI.US,D,20240424,000000,1.18,1.24,1.16,1.2,36287,0
+TOI.US,D,20240425,000000,1.2,1.29,1.17,1.18,58372,0
+TOI.US,D,20240426,000000,1.22,1.26,1.13,1.15,79351,0
+TOI.US,D,20240429,000000,1.18,1.21,1.07,1.09,145734,0
+TOI.US,D,20240430,000000,1.11,1.1192,1.04,1.06,71834,0
+TOI.US,D,20240501,000000,1.07,1.23,1.07,1.12,31521,0
+TOI.US,D,20240502,000000,1.17,1.25,1.09,1.16,71336,0
+TOI.US,D,20240503,000000,1.25,1.25,1.03,1.07,323185,0
+TOI.US,D,20240506,000000,1.07,1.09,0.8334,0.9407,336897,0
+TOI.US,D,20240507,000000,0.9475,1,0.8614,0.8835,233276,0
+TOI.US,D,20240508,000000,0.89,0.9995,0.86,0.9185,236960,0
+TOI.US,D,20240509,000000,0.92,0.9799,0.92,0.9511,101115,0
+TOI.US,D,20240510,000000,0.97,0.9999,0.8801,0.93,101095,0
+TOI.US,D,20240513,000000,0.9063,0.9092,0.8167,0.8692,224468,0
+TOI.US,D,20240514,000000,0.86,0.91,0.83,0.9,147589,0
+TOI.US,D,20240515,000000,0.8858,0.8858,0.6449,0.684,852128,0
+TOI.US,D,20240516,000000,0.705,0.725,0.6399,0.6732,212879,0
+TOI.US,D,20240517,000000,0.6859,0.697,0.6202,0.639,328642,0
+TOI.US,D,20240520,000000,0.62,0.639,0.6,0.61,262022,0
+TOI.US,D,20240521,000000,0.6002,0.6733,0.58,0.596,188056,0
+TOI.US,D,20240522,000000,0.58,0.6289,0.565,0.5701,110971,0
+TOI.US,D,20240523,000000,0.552,0.5755,0.4998,0.55,693937,0
+TOI.US,D,20240524,000000,0.507,0.55,0.4504,0.525,673686,0
+TOI.US,D,20240528,000000,0.51,0.51,0.45775,0.479,764461,0
+TOI.US,D,20240529,000000,0.4646,0.5498,0.4329,0.4614,420366,0
+TOI.US,D,20240530,000000,0.4699,0.5,0.455,0.4707,102127,0
+TOI.US,D,20240531,000000,0.492,0.52,0.4706,0.4942,109736,0
+TOI.US,D,20240603,000000,0.48,0.4899,0.4382,0.4647,223340,0
+TOI.US,D,20240604,000000,0.487,0.4899,0.434,0.4504,104978,0
+TOI.US,D,20240605,000000,0.4567,0.5058,0.4479,0.45,170037,0
+TOI.US,D,20240606,000000,0.435,0.4788,0.435,0.45,114714,0
+TOI.US,D,20240607,000000,0.449,0.4867,0.426,0.45,132020,0
+TOI.US,D,20240610,000000,0.459,0.47785,0.426,0.45,200610,0
+TOI.US,D,20240611,000000,0.468,0.495,0.45,0.495,79418,0
+TOI.US,D,20240612,000000,0.495,0.549,0.488,0.5321,162462,0
+TOI.US,D,20240613,000000,0.549,0.549,0.451,0.464,214152,0
+TOI.US,D,20240614,000000,0.475,0.5374,0.45,0.45,123736,0
+TOI.US,D,20240617,000000,0.45,0.4796,0.442,0.4532,276855,0
+TOI.US,D,20240618,000000,0.4533,0.4555,0.407,0.4071,306996,0
+TOI.US,D,20240620,000000,0.426,0.4446,0.4101,0.415,60925,0
+TOI.US,D,20240621,000000,0.4354,0.4571,0.4111,0.441,52181,0
+TOI.US,D,20240624,000000,0.459,0.46,0.4214,0.4214,73636,0
+TOI.US,D,20240625,000000,0.425,0.4594,0.421,0.4234,67062,0
+TOI.US,D,20240626,000000,0.434,0.4588,0.421,0.43,55585,0
+TOI.US,D,20240627,000000,0.459,0.459,0.424,0.449,91526,0
+TOI.US,D,20240628,000000,0.4596,0.46,0.43,0.46,132190,0
+TOI.US,D,20240701,000000,0.4598,0.4598,0.4355,0.4415,10948,0
+TOI.US,D,20240702,000000,0.438,0.47,0.435,0.46,48848,0
+TOI.US,D,20240703,000000,0.4698,0.4898,0.4599,0.4879,53179,0
+TOI.US,D,20240705,000000,0.5039,0.55,0.485,0.5085,61185,0
+TOI.US,D,20240708,000000,0.510495,0.5298,0.48,0.483,62445,0
+TOI.US,D,20240709,000000,0.4829,0.4974,0.461,0.4769,64656,0
+TOI.US,D,20240710,000000,0.4768,0.4768,0.4651,0.4651,36224,0
+TOI.US,D,20240711,000000,0.465,0.4999,0.4507,0.461,113828,0
+TOI.US,D,20240712,000000,0.465,0.5,0.465,0.47,92078,0
+TOI.US,D,20240715,000000,0.48,0.5,0.442,0.5,76806,0
+TOI.US,D,20240716,000000,0.493,0.5,0.47011,0.493,59904,0
+TOI.US,D,20240717,000000,0.5138,0.55,0.4903,0.541,180005,0
+TOI.US,D,20240718,000000,0.53,0.6,0.5016,0.52,271296,0
+TOI.US,D,20240719,000000,0.511,0.5595,0.511,0.524,50580,0
+TOI.US,D,20240722,000000,0.529,0.5499,0.51,0.5277,49589,0
+TOI.US,D,20240723,000000,0.5176,0.58,0.5176,0.55,123189,0
+TOI.US,D,20240724,000000,0.567,0.5705,0.535101,0.56,99541,0
+TOI.US,D,20240725,000000,0.55,0.565,0.5177,0.5309,65016,0
+TOI.US,D,20240726,000000,0.55,0.557,0.51,0.5258,113564,0
+TOI.US,D,20240729,000000,0.53,0.55,0.51,0.5248,138214,0
+TOI.US,D,20240730,000000,0.549,0.558,0.5165,0.54,128944,0
+TOI.US,D,20240731,000000,0.5238,0.5578,0.5238,0.546,45987,0
+TOI.US,D,20240801,000000,0.5499,0.55,0.54,0.55,44800,0
+TOI.US,D,20240802,000000,0.555,0.5645,0.52,0.5389,44948,0
+TOI.US,D,20240805,000000,0.5063,0.55,0.45,0.4731,216726,0
+TOI.US,D,20240806,000000,0.485,0.5236,0.4501,0.489,84757,0
+TOI.US,D,20240807,000000,0.48,0.5,0.48,0.48,37869,0
+TOI.US,D,20240808,000000,0.498,0.4992,0.4801,0.4943,51124,0
+TOI.US,D,20240809,000000,0.509,0.514,0.4851,0.4851,33277,0
+TOI.US,D,20240812,000000,0.4713,0.4979,0.4701,0.485,87107,0
+TOI.US,D,20240813,000000,0.5,0.5676,0.4805,0.55,153746,0
+TOI.US,D,20240814,000000,0.5175,0.5175,0.35,0.45,833979,0
+TOI.US,D,20240815,000000,0.4365,0.444,0.32,0.358,501455,0
+TOI.US,D,20240816,000000,0.367,0.3697,0.305,0.3449,817353,0
+TOI.US,D,20240819,000000,0.35,0.3586,0.32,0.327,355575,0
+TOI.US,D,20240820,000000,0.35,0.4,0.328,0.3999,342168,0
+TOI.US,D,20240821,000000,0.39,0.39,0.3409,0.3461,182572,0
+TOI.US,D,20240822,000000,0.3593,0.3598,0.3335,0.3458,78832,0
+TOI.US,D,20240823,000000,0.354,0.3699,0.340901,0.3699,66042,0
+TOI.US,D,20240826,000000,0.3667,0.3765,0.3447,0.36,121228,0
+TOI.US,D,20240827,000000,0.36,0.3863,0.3446,0.3539,113302,0
+TOI.US,D,20240828,000000,0.354,0.3679,0.3425,0.3458,77806,0
+TOI.US,D,20240829,000000,0.354849,0.3994,0.34,0.38155,140465,0
+TOI.US,D,20240830,000000,0.3816,0.3816,0.3417,0.3608,123783,0
+TOI.US,D,20240903,000000,0.3652,0.372,0.3502,0.3604,36527,0
+TOI.US,D,20240904,000000,0.3523,0.369,0.2731,0.3208,503034,0
+TOI.US,D,20240905,000000,0.321,0.331,0.2968,0.305,73900,0
+TOI.US,D,20240906,000000,0.3172,0.3172,0.289,0.2999,50998,0
+TOI.US,D,20240909,000000,0.3,0.3001,0.281,0.297,180496,0
+TOI.US,D,20240910,000000,0.3,0.3,0.28,0.285,101757,0
+TOI.US,D,20240911,000000,0.2964,0.3,0.28,0.2884,66347,0
+TOI.US,D,20240912,000000,0.29,0.3,0.29,0.2999,54307,0
+TOI.US,D,20240913,000000,0.28,0.3333,0.28,0.3292,113345,0
+TOI.US,D,20240916,000000,0.3224,0.3269,0.301,0.301,28535,0
+TOI.US,D,20240917,000000,0.3,0.315,0.29,0.2901,34437,0
+TOI.US,D,20240918,000000,0.295001,0.31,0.295001,0.3,47915,0
+TOI.US,D,20240919,000000,0.3,0.3098,0.290053,0.2947,76563,0
+TOI.US,D,20240920,000000,0.295,0.295,0.287,0.293,129288,0
+TOI.US,D,20240923,000000,0.293,0.303,0.2812,0.29,40905,0
+TOI.US,D,20240924,000000,0.2814,0.306,0.2814,0.2906,100611,0
+TOI.US,D,20240925,000000,0.2965,0.3006,0.285,0.2989,47581,0
+TOI.US,D,20240926,000000,0.2989,0.306,0.287123,0.2994,17238,0
+TOI.US,D,20240927,000000,0.306,0.31,0.2903,0.3096,96964,0
+TOI.US,D,20240930,000000,0.311,0.327,0.3001,0.3269,128563,0
+TOI.US,D,20241001,000000,0.328,0.328,0.3111,0.3205,73045,0
+TOI.US,D,20241002,000000,0.33,0.33,0.3112,0.3192,39622,0
+TOI.US,D,20241003,000000,0.324,0.3399,0.311,0.3139,90565,0
+TOI.US,D,20241004,000000,0.321651,0.3217,0.315,0.3196,8786,0
+TOI.US,D,20241007,000000,0.3138,0.331,0.3118,0.3244,35221,0
+TOI.US,D,20241008,000000,0.3118,0.3276,0.3118,0.313,42318,0
+TOI.US,D,20241009,000000,0.324,0.3311,0.31315,0.3221,41169,0
+TOI.US,D,20241010,000000,0.3311,0.3311,0.3221,0.326,18192,0
+TOI.US,D,20241011,000000,0.3243,0.326,0.3118,0.3159,26411,0
+TOI.US,D,20241014,000000,0.315,0.330796,0.315,0.316,31278,0
+TOI.US,D,20241015,000000,0.3118,0.33,0.3118,0.3209,49610,0
+TOI.US,D,20241016,000000,0.33,0.33,0.313,0.329,56190,0
+TOI.US,D,20241017,000000,0.33,0.38,0.33,0.3395,144555,0
+TOI.US,D,20241018,000000,0.331,0.3878,0.3149,0.37,139096,0
+TOI.US,D,20241021,000000,0.3694,0.3809,0.342,0.3599,126434,0
+TOI.US,D,20241022,000000,0.3419,0.3599,0.337,0.35,20698,0
+TOI.US,D,20241023,000000,0.3377,0.3676,0.325,0.342,102281,0
+TOI.US,D,20241024,000000,0.334,0.366099,0.3243,0.328,119704,0
+TOI.US,D,20241025,000000,0.328,0.3351,0.321,0.3253,48535,0
+TOI.US,D,20241028,000000,0.3253,0.3524,0.3121,0.3252,60465,0
+TOI.US,D,20241029,000000,0.3252,0.350399,0.3111,0.3199,114477,0
+TOI.US,D,20241030,000000,0.312,0.323,0.312,0.315,23101,0
+TOI.US,D,20241031,000000,0.3259,0.3399,0.297,0.31,219830,0
+TOI.US,D,20241101,000000,0.3006,0.3359,0.2911,0.2999,47810,0
+TOI.US,D,20241104,000000,0.2999,0.31545,0.271701,0.28,108549,0
+TOI.US,D,20241105,000000,0.28,0.3151,0.2751,0.28,114964,0
+TOI.US,D,20241106,000000,0.28,0.32,0.2656,0.295,656215,0
+TOI.US,D,20241107,000000,0.3125,0.3257,0.27,0.2727,450536,0
+TOI.US,D,20241108,000000,0.2648,0.2801,0.2511,0.26,173657,0
+TOI.US,D,20241111,000000,0.26,0.288687,0.257,0.26,243421,0
+TOI.US,D,20241112,000000,0.2575,0.3,0.2573,0.29,245580,0
+TOI.US,D,20241113,000000,0.285,0.289266,0.2599,0.2638,282447,0
+TOI.US,D,20241114,000000,0.2638,0.2638,0.23,0.2352,690291,0
+TOI.US,D,20241115,000000,0.2175,0.2252,0.1785,0.18,2099660,0
+TOI.US,D,20241118,000000,0.194,0.194,0.1661,0.168,1040124,0
+TOI.US,D,20241119,000000,0.1709,0.2499,0.1658,0.18,7511377,0
+TOI.US,D,20241120,000000,0.15,0.154899,0.128,0.1322,15092442,0
+TOI.US,D,20241121,000000,0.137,0.168,0.1253,0.155,13378443,0
+TOI.US,D,20241122,000000,0.16,0.168,0.1455,0.154,7262141,0
+TOI.US,D,20241125,000000,0.149,0.168,0.1431,0.1515,3591072,0
+TOI.US,D,20241126,000000,0.155,0.189,0.1541,0.1726,9030514,0
+TOI.US,D,20241127,000000,0.166,0.1991,0.163,0.17,3742727,0
+TOI.US,D,20241129,000000,0.1722,0.178,0.1604,0.162,1117426,0
+TOI.US,D,20241202,000000,0.16,0.1683,0.145001,0.1555,2260894,0
+TOI.US,D,20241203,000000,0.1601,0.1939,0.16,0.1929,4018770,0
+TOI.US,D,20241204,000000,0.1959,0.33,0.1711,0.2052,18370981,0
+TOI.US,D,20241205,000000,0.2026,0.209902,0.1826,0.194,2566125,0
+TOI.US,D,20241206,000000,0.1934,0.216,0.182,0.21,1309518,0
+TOI.US,D,20241209,000000,0.21,0.2315,0.2,0.2255,1236897,0
+TOI.US,D,20241210,000000,0.234,0.2398,0.198251,0.22,1006395,0
+TOI.US,D,20241211,000000,0.22,0.2266,0.198,0.22,771203,0
+TOI.US,D,20241212,000000,0.2315,0.2315,0.2103,0.23,662740,0
+TOI.US,D,20241213,000000,0.2314,0.238799,0.2068,0.2229,248339,0
+TOI.US,D,20241216,000000,0.2257,0.2257,0.1967,0.1968,438603,0
+TOI.US,D,20241217,000000,0.19,0.201,0.1706,0.19,767335,0
+TOI.US,D,20241218,000000,0.197,0.1989,0.1808,0.1862,528515,0
+TOI.US,D,20241219,000000,0.1921,0.2112,0.1815,0.2069,1301809,0
+TOI.US,D,20241220,000000,0.229,0.229,0.1932,0.2101,590694,0
+TOI.US,D,20241223,000000,0.2022,0.224,0.1951,0.2041,598457,0
+TOI.US,D,20241224,000000,0.22,0.2388,0.2033,0.2234,731934,0
+TOI.US,D,20241226,000000,0.2234,0.294,0.205,0.2659,1137845,0
+TOI.US,D,20241227,000000,0.2734,0.327899,0.25,0.3165,1225328,0
+TOI.US,D,20241230,000000,0.33,0.36,0.3,0.32,1672643,0
+TOI.US,D,20241231,000000,0.3205,0.348,0.2834,0.309,1047392,0
+TOI.US,D,20250102,000000,0.306,0.3204,0.2801,0.2934,680946,0
+TOI.US,D,20250103,000000,0.31,0.3299,0.2882,0.3201,274909,0
+TOI.US,D,20250106,000000,0.335,0.335,0.3027,0.3154,398841,0
+TOI.US,D,20250107,000000,0.33,0.3375,0.312,0.322,305940,0
+TOI.US,D,20250108,000000,0.325,0.325,0.29,0.2989,289710,0
+TOI.US,D,20250110,000000,0.281,0.311119,0.2519,0.3017,646051,0
+TOI.US,D,20250113,000000,0.3022,0.3189,0.272,0.3117,518100,0
+TOI.US,D,20250114,000000,0.3023,0.3771,0.2936,0.3699,693131,0
+TOI.US,D,20250115,000000,0.3693,0.5,0.36,0.4,2608465,0
+TOI.US,D,20250116,000000,0.4,0.499,0.37,0.485,1337295,0
+TOI.US,D,20250117,000000,0.515,0.6183,0.44,0.55,2446773,0
+TOI.US,D,20250121,000000,0.58,0.6249,0.4809,0.5983,958501,0
+TOI.US,D,20250122,000000,0.6,0.7445,0.55,0.7038,1262112,0
+TOI.US,D,20250123,000000,0.7816,0.79,0.6145,0.652,1415256,0
+TOI.US,D,20250124,000000,0.6388,0.8299,0.62,0.7605,1280038,0
+TOI.US,D,20250127,000000,0.75,0.858999,0.6711,0.7833,753173,0
+TOI.US,D,20250128,000000,0.79,0.829999,0.7735,0.7901,417565,0
+TOI.US,D,20250129,000000,0.8426,0.85,0.7109,0.84,506833,0
+TOI.US,D,20250130,000000,0.84,1.02,0.8201,1.01,1361098,0
+TOI.US,D,20250131,000000,0.99,1.15,0.927001,1,1569668,0
+TOI.US,D,20250203,000000,0.99,0.99,0.801,0.916,1041068,0
+TOI.US,D,20250204,000000,0.8845,0.95,0.8506,0.8823,410988,0
+TOI.US,D,20250205,000000,0.87,0.89,0.74,0.8492,921663,0
+TOI.US,D,20250206,000000,0.85,0.89504,0.810601,0.8882,597825,0
+TOI.US,D,20250207,000000,0.85,0.8799,0.790201,0.82,689611,0
+TOI.US,D,20250210,000000,0.9,1.08,0.8934,1,1774416,0
+TOI.US,D,20250211,000000,1.02,1.15,0.9953,1,1123600,0
+TOI.US,D,20250212,000000,0.97,1.0124,0.92,0.9477,343878,0
+TOI.US,D,20250213,000000,0.9512,0.989999,0.880001,0.9075,355050,0
+TOI.US,D,20250214,000000,0.906,1.008,0.8951,0.961133,308509,0
+TOI.US,D,20250218,000000,1.04,1.07,0.9402,0.96,299973,0
+TOI.US,D,20250219,000000,0.99,1,0.9398,0.96,157525,0
+TOI.US,D,20250220,000000,0.95,0.955001,0.88,0.8939,259350,0
+TOI.US,D,20250221,000000,0.88,0.989999,0.88,0.8899,253701,0
+TOI.US,D,20250224,000000,0.89,0.9,0.7517,0.8651,483499,0
+TOI.US,D,20250225,000000,0.84,0.8551,0.7743,0.7989,181310,0
+TOI.US,D,20250226,000000,0.9218,1.17,0.8602,0.956,3746078,0
+TOI.US,D,20250227,000000,0.96,1.04,0.8601,0.8901,989660,0
+TOI.US,D,20250228,000000,0.87,0.9,0.8314,0.8521,302917,0
+TOI.US,D,20250303,000000,0.8505,0.8946,0.7059,0.724,461954,0
+TOI.US,D,20250304,000000,0.75,0.7797,0.6042,0.6902,916017,0
+TOI.US,D,20250305,000000,0.7,0.7189,0.6564,0.6585,468690,0
+TOI.US,D,20250306,000000,0.64,0.6885,0.6015,0.625,344402,0
+TOI.US,D,20250307,000000,0.623,0.7377,0.618,0.716,681344,0
+TOI.US,D,20250310,000000,0.7161,0.7499,0.6025,0.6149,256068,0
+TOI.US,D,20250311,000000,0.617,0.67,0.6149,0.631,215968,0
+TOI.US,D,20250312,000000,0.6593,0.6862,0.6371,0.6469,91555,0
+TOI.US,D,20250313,000000,0.65,0.673068,0.6385,0.6499,69563,0
+TOI.US,D,20250314,000000,0.65,0.67,0.6451,0.653,23119,0
+TOI.US,D,20250317,000000,0.646,0.7622,0.63,0.701,976828,0
+TOI.US,D,20250318,000000,0.7045,0.8399,0.6537,0.8277,286490,0
+TOI.US,D,20250319,000000,0.835,0.99,0.835,0.931,494471,0
+TOI.US,D,20250320,000000,0.95,0.9738,0.8555,0.96,254644,0
+TOI.US,D,20250321,000000,0.91,0.9962,0.8828,0.9962,200981,0
+TOI.US,D,20250324,000000,1.05,1.36,1.04,1.24,1977564,0
+TOI.US,D,20250325,000000,1.22,1.4286,1.11,1.26,1174164,0
+TOI.US,D,20250326,000000,1.28,1.3,1.1143,1.21,538582,0
+TOI.US,D,20250327,000000,1.21,1.34,1.01,1.11,853987,0
+TOI.US,D,20250328,000000,1.1,1.2094,0.97,1.14,506268,0
+TOI.US,D,20250331,000000,1.28,1.3,1.08,1.14,961283,0
+TOI.US,D,20250401,000000,1.23,1.35,1.14,1.26,1204906,0
+TOI.US,D,20250402,000000,1.26,1.59,1.241,1.48,2017206,0
+TOI.US,D,20250403,000000,1.32,1.44,1.03,1.44,2503872,0
+TOI.US,D,20250404,000000,1.26,1.41,1.25,1.35,638534,0
+TOI.US,D,20250407,000000,1.25,1.58,1.14,1.45,1036472,0
+TOI.US,D,20250408,000000,1.535,1.5793,1.29,1.35,991597,0
+TOI.US,D,20250409,000000,1.35,1.66,1.35,1.57,1147167,0
+TOI.US,D,20250410,000000,1.6,1.73,1.46,1.69,565993,0
+TOI.US,D,20250411,000000,1.7,1.8,1.62,1.79,700212,0
+TOI.US,D,20250414,000000,2,2.35,1.805,1.95,2078790,0
+TOI.US,D,20250415,000000,1.99,2.07,1.84,1.9,587864,0
+TOI.US,D,20250416,000000,1.82,2.04,1.8,1.94,731659,0
+TOI.US,D,20250417,000000,1.94,2.26,1.91,2.16,925369,0
+TOI.US,D,20250421,000000,2.18,2.41,2.01,2.39,1101504,0
+TOI.US,D,20250422,000000,2.4,2.96,2.29,2.71,3767324,0
+TOI.US,D,20250423,000000,2.87,2.95,2.632,2.88,1232475,0
+TOI.US,D,20250424,000000,2.91,3.5,2.9,3.23,1943860,0
+TOI.US,D,20250425,000000,3.155,3.3378,2.68,3.31,1259158,0
+TOI.US,D,20250428,000000,3.36,3.4488,2.79,2.91,1645673,0
+TOI.US,D,20250429,000000,2.89,2.9089,2.33,2.5,2999863,0
+TOI.US,D,20250430,000000,2.45,2.52,2.17,2.48,2254206,0
+TOI.US,D,20250501,000000,2.48,2.8916,2.42,2.79,1029686,0
+TOI.US,D,20250502,000000,2.81,2.92,2.6721,2.8,570391,0
+TOI.US,D,20250505,000000,2.76,2.8,2.6,2.65,462982,0
+TOI.US,D,20250506,000000,2.57,2.64,2.22,2.61,1326352,0
+TOI.US,D,20250507,000000,2.6,2.83,2.55,2.75,385552,0
+TOI.US,D,20250508,000000,2.72,3.0906,2.71,2.92,1128634,0
+TOI.US,D,20250509,000000,2.96,2.99,2.74,2.8,672394,0
+TOI.US,D,20250512,000000,2.91,2.92,2.45,2.55,1572483,0
+TOI.US,D,20250513,000000,2.56,2.7285,2.39,2.65,1062935,0
+TOI.US,D,20250514,000000,2.66,2.66,2.26,2.37,1470902,0
+TOI.US,D,20250515,000000,2.83,3.33,2.72,3.04,7095450,0
+TOI.US,D,20250516,000000,3.13,3.1459,2.8,2.99,1377524,0
+TOI.US,D,20250519,000000,2.92,3.075,2.82,3.06,1116456,0
+TOI.US,D,20250520,000000,3.04,3.135,2.76,2.78,4391269,0
+TOI.US,D,20250521,000000,2.8,2.935,2.56,2.675,2122087,0
+TOI.US,D,20250522,000000,2.68,3.02,2.42,2.99,1804338,0
+TOI.US,D,20250523,000000,2.97,3.26,2.9,3.02,2096060,0
+TOI.US,D,20250527,000000,3.09,3.1342,2.82,3.01,1503799,0
+TOI.US,D,20250528,000000,2.975,3.130328,2.9,3.12,901925,0
+TOI.US,D,20250529,000000,3.11,3.35,2.96,3.21,1773064,0
+TOI.US,D,20250530,000000,3.2,3.26,3.08,3.19,960460,0
+TOI.US,D,20250602,000000,3.15,3.49,3.06,3.25,2664308,0
+TOI.US,D,20250603,000000,3.24,3.24,2.87,3.2,6116128,0
+TOI.US,D,20250604,000000,3.2,3.24,3.1,3.2,723883,0
+TOI.US,D,20250605,000000,3.23,3.27,2.7718,2.79,3635475,0
+TOI.US,D,20250606,000000,2.81,2.91,2.67,2.775,1365966,0
+TOI.US,D,20250609,000000,2.77,2.7834,2.4901,2.6,1950047,0
+TOI.US,D,20250610,000000,2.61,2.71,2.5901,2.66,850927,0
+TOI.US,D,20250611,000000,2.69,2.86,2.5926,2.86,1912407,0
+TOI.US,D,20250612,000000,2.83,2.865,2.595,2.65,1306052,0
+TOI.US,D,20250613,000000,2.59,2.625,2.435,2.47,1477260,0
+TOI.US,D,20250616,000000,2.5,2.5553,2.435,2.44,873389,0
+TOI.US,D,20250617,000000,2.47,2.47,2.31,2.34,1539771,0
+TOI.US,D,20250618,000000,2.33,2.46,2.28,2.38,1242476,0
+TOI.US,D,20250620,000000,2.4,2.43,2.23,2.39,2396507,0
+TOI.US,D,20250623,000000,2.35,2.44,2.15,2.29,2192363,0
+TOI.US,D,20250624,000000,2.32,2.44,2.3,2.35,1338984,0
+TOI.US,D,20250625,000000,2.34,2.36,2.09,2.15,1655455,0
+TOI.US,D,20250626,000000,2.19,2.26,2.12,2.24,906723,0
+TOI.US,D,20250627,000000,2.25,2.29,2.085,2.19,8863682,0
+TOI.US,D,20250630,000000,2.19,2.2159,2.015,2.05,1300149,0
+TOI.US,D,20250701,000000,2.08,2.26,2.05,2.2,2189131,0
+TOI.US,D,20250702,000000,2.25,2.57,2.195,2.44,2606805,0
+TOI.US,D,20250703,000000,2.45,2.5391,2.4,2.52,813014,0
+TOI.US,D,20250707,000000,2.5,2.6,2.48,2.56,1185794,0
+TOI.US,D,20250708,000000,2.58,2.64,2.435,2.5,1147835,0
+TOI.US,D,20250709,000000,2.53,2.5688,2.405,2.42,678888,0
+TOI.US,D,20250710,000000,2.43,2.94,2.35,2.87,5713927,0
+TOI.US,D,20250711,000000,2.85,3.17,2.77,3.13,2653782,0
+TOI.US,D,20250714,000000,3.15,3.34,3.15,3.21,2993730,0
+TOI.US,D,20250715,000000,3.23,3.24,2.95,2.97,2461672,0
+TOI.US,D,20250716,000000,3.24,3.39,3.1201,3.23,2656299,0
+TOI.US,D,20250717,000000,3.33,3.7686,3.24,3.65,4355083,0
+TOI.US,D,20250718,000000,3.69,3.775,3.4,3.5,2678851,0
+TOI.US,D,20250721,000000,3.56,3.78,3.39,3.41,1931246,0
+TOI.US,D,20250722,000000,3.35,3.56,3.26,3.54,1768343,0
+TOI.US,D,20250723,000000,3.63,3.75,3.5,3.71,1833287,0
+TOI.US,D,20250724,000000,3.8,3.88,3.64,3.65,1641784,0
+TOI.US,D,20250725,000000,3.63,3.71,3.57,3.68,958222,0
+TOI.US,D,20250728,000000,3.72,4.035,3.681,3.77,2748711,0
+TOI.US,D,20250729,000000,3.77,3.8258,3.6,3.62,1530551,0
+TOI.US,D,20250730,000000,3.615,3.8188,3.57,3.69,1691736,0
+TOI.US,D,20250731,000000,3.63,3.92,3.62,3.67,1600286,0
+TOI.US,D,20250801,000000,3.47,3.75,3.35,3.73,1622210,0
+TOI.US,D,20250804,000000,3.8,4.04,3.715,4.03,1583005,0
+TOI.US,D,20250805,000000,4.1,4.1197,3.8399,3.96,2195459,0
+TOI.US,D,20250806,000000,3.98,4.2093,3.77,4.07,2186717,0
+TOI.US,D,20250807,000000,4.3,4.5,4.055,4.16,3232834,0
+TOI.US,D,20250808,000000,4.17,4.4699,4.17,4.28,1773654,0
+TOI.US,D,20250811,000000,4.29,4.375,4.155,4.24,1501055,0
+TOI.US,D,20250812,000000,4.15,4.3167,4.075,4.11,1545528,0
+TOI.US,D,20250813,000000,4.1,4.1298,3.96,4.1,2198214,0
+TOI.US,D,20250814,000000,3.99,4.0994,3.5,3.67,3794749,0
+TOI.US,D,20250815,000000,3.695,3.76,3.52,3.76,1647675,0
+TOI.US,D,20250818,000000,3.79,4.13,3.68,4.04,2696511,0
+TOI.US,D,20250819,000000,4.06,4.1095,3.75,3.82,1525361,0
+TOI.US,D,20250820,000000,3.89,3.9242,3.666,3.74,1453523,0
+TOI.US,D,20250821,000000,3.74,3.84,3.655,3.69,997449,0
+TOI.US,D,20250822,000000,3.7,3.92,3.61,3.79,1792055,0
+TOI.US,D,20250825,000000,3.77,3.77,3.46,3.47,1869578,0
+TOI.US,D,20250826,000000,3.46,3.5,3.33,3.49,1293758,0
+TOI.US,D,20250827,000000,3.5,3.55,3.41,3.46,975299,0
+TOI.US,D,20250828,000000,3.48,3.51,3.42,3.48,1160330,0
+TOI.US,D,20250829,000000,3.49,3.515,3.31,3.4,1568628,0
+TOI.US,D,20250902,000000,3.31,3.3746,3.225,3.25,1378927,0
+TOI.US,D,20250903,000000,3.24,3.3699,3.21,3.23,992722,0
+TOI.US,D,20250904,000000,3.22,3.31,3.18,3.26,1173114,0
+TOI.US,D,20250905,000000,3.08,3.42,3.05,3.3,3933243,0
+TOI.US,D,20250908,000000,3.32,3.327,3.085,3.25,2266644,0
+TOI.US,D,20250909,000000,3.28,3.2999,3.17,3.23,1115019,0
+TOI.US,D,20250910,000000,3.24,3.41,3.12,3.13,1236096,0
+TOI.US,D,20250911,000000,3.12,3.27,3.12,3.17,1313111,0
+TOI.US,D,20250912,000000,3.2,3.21,2.98,3.05,1360589,0
+TOI.US,D,20250915,000000,3.07,3.16,3.04,3.12,1118156,0
+TOI.US,D,20250916,000000,3.11,3.175,2.975,3,1302772,0
+TOI.US,D,20250917,000000,2.97,3.065,2.95,2.99,882080,0
+TOI.US,D,20250918,000000,3.01,3.265,2.995,3.24,1478253,0
+TOI.US,D,20250919,000000,3.27,3.2971,3.06,3.12,2529805,0
+TOI.US,D,20250922,000000,3.085,3.46,3.085,3.42,1867100,0
+TOI.US,D,20250923,000000,3.46,3.545,3.3875,3.48,2243998,0
+TOI.US,D,20250924,000000,3.52,3.635,3.385,3.6,1141117,0
+TOI.US,D,20250925,000000,3.57,3.6401,3.43,3.52,1735869,0
+TOI.US,D,20250926,000000,3.5,3.675,3.48,3.54,1962160,0
+TOI.US,D,20250929,000000,3.55,3.6198,3.38,3.46,2936765,0
+TOI.US,D,20250930,000000,3.44,3.51,3.3738,3.49,1896733,0
+TOI.US,D,20251001,000000,3.5,3.58,3.4075,3.48,1232864,0
+TOI.US,D,20251002,000000,3.48,3.515,3.345,3.44,1441726,0
+TOI.US,D,20251003,000000,3.45,3.7784,3.3504,3.64,2883613,0
+TOI.US,D,20251006,000000,3.72,3.9,3.5813,3.81,1643858,0
+TOI.US,D,20251007,000000,3.81,3.8975,3.7095,3.82,1256646,0
+TOI.US,D,20251008,000000,3.88,3.98,3.79,3.97,1385500,0
+TOI.US,D,20251009,000000,4,4.0804,3.89,3.91,1531858,0
+TOI.US,D,20251010,000000,3.95,3.99,3.745,3.79,1924099,0
+TOI.US,D,20251013,000000,3.91,4.025,3.86,3.95,1318111,0
+TOI.US,D,20251014,000000,3.89,4.05,3.79,3.99,1563078,0
+TOI.US,D,20251015,000000,4.02,4.19,3.93,4.01,2190139,0
+TOI.US,D,20251016,000000,4.11,4.24,3.79,3.79,2216232,0
+TOI.US,D,20251017,000000,3.74,3.94,3.465,3.82,2384657,0
+TOI.US,D,20251020,000000,3.9,4.25,3.695,4.24,3130531,0
+TOI.US,D,20251021,000000,4.19,4.287,4.085,4.26,1894309,0
+TOI.US,D,20251022,000000,4.29,4.45,4.2,4.39,3141210,0
+TOI.US,D,20251023,000000,4.4,4.8,4.385,4.61,3419290,0
+TOI.US,D,20251024,000000,4.71,4.88,4.6,4.75,2480247,0
+TOI.US,D,20251027,000000,4.82,4.825,4.44,4.61,1995906,0
+TOI.US,D,20251028,000000,4.62,4.78,4.56,4.68,1905185,0
+TOI.US,D,20251029,000000,4.65,4.8,4.485,4.7,1876179,0
+TOI.US,D,20251030,000000,4.582,4.8,4.5601,4.59,1400149,0
+TOI.US,D,20251031,000000,4.65,4.76,4.4,4.46,1797776,0
+TOI.US,D,20251103,000000,4.475,4.56,4.34,4.49,1300399,0
+TOI.US,D,20251104,000000,4.4,4.62,4.18,4.24,2732909,0
+TOI.US,D,20251105,000000,4.27,4.34,4.08,4.09,1878428,0
+TOI.US,D,20251106,000000,4.11,4.23,3.79,3.81,2398496,0
+TOI.US,D,20251107,000000,3.67,3.73,3.355,3.545,4188691,0
+TOI.US,D,20251110,000000,3.61,3.6473,3.29,3.31,2892479,0
+TOI.US,D,20251111,000000,3.29,3.375,3.23,3.36,2020661,0
+TOI.US,D,20251112,000000,3.34,3.47,3.34,3.43,1597433,0
+TOI.US,D,20251113,000000,3.38,3.39,3.065,3.08,2897331,0
+TOI.US,D,20251114,000000,3.165,4.18,3.135,3.97,8647722,0
+TOI.US,D,20251117,000000,3.99,3.99,3.57,3.77,4848819,0
+TOI.US,D,20251118,000000,3.71,4.01,3.63,3.77,3408351,0
+TOI.US,D,20251119,000000,3.72,3.765,3.26,3.27,4837267,0
+TOI.US,D,20251120,000000,3.34,3.505,3.09,3.24,4866285,0
+TOI.US,D,20251121,000000,3.19,3.27,3.07,3.13,2143023,0
+TOI.US,D,20251124,000000,3.2,3.32,3.01,3.04,2327444,0
+TOI.US,D,20251125,000000,3.19,3.255,2.88,3.16,3717738,0
+TOI.US,D,20251126,000000,3.13,3.18,2.995,3.12,2969560,0
+TOI.US,D,20251128,000000,3.15,3.195,3.065,3.14,966970,0
+TOI.US,D,20251201,000000,3.06,3.13,2.93,2.94,2195946,0
+TOI.US,D,20251202,000000,2.95,3.015,2.895,2.96,2268897,0
+TOI.US,D,20251203,000000,2.95,3.115,2.9,3.07,1722563,0
+TOI.US,D,20251204,000000,3.07,3.315,3.06,3.23,2002171,0
+TOI.US,D,20251205,000000,3.21,3.25,2.99,3.03,1729624,0
+TOI.US,D,20251208,000000,3.06,3.21,3.04,3.18,1759902,0
+TOI.US,D,20251209,000000,3.19,3.38,3.15,3.38,1683775,0
+TOI.US,D,20251210,000000,3.41,3.53,3.284,3.5,2172824,0
+TOI.US,D,20251211,000000,3.5,3.77,3.46,3.76,2065838,0
+TOI.US,D,20251212,000000,3.77,4,3.71,3.78,2318360,0
+TOI.US,D,20251215,000000,3.81,3.86,3.64,3.77,1429758,0
+TOI.US,D,20251216,000000,3.75,3.9,3.75,3.84,1161893,0
+TOI.US,D,20251217,000000,3.81,3.88,3.45,3.46,1356540,0
+TOI.US,D,20251218,000000,3.5,3.6022,3.39,3.49,947419,0
+TOI.US,D,20251219,000000,3.49,3.59,3.462,3.5,2514436,0
+TOI.US,D,20251222,000000,3.36,3.56,3.225,3.39,2124814,0
+TOI.US,D,20251223,000000,3.36,3.39,3.295,3.38,780626,0
+TOI.US,D,20251224,000000,3.39,3.565,3.344,3.52,499637,0
+TOI.US,D,20251226,000000,3.49,3.67,3.435,3.64,704654,0
+TOI.US,D,20251229,000000,3.63,3.74,3.57,3.65,934429,0
+TOI.US,D,20251230,000000,3.67,3.745,3.6,3.65,706811,0
+TOI.US,D,20251231,000000,3.66,3.68,3.545,3.56,1257056,0
+TOI.US,D,20260102,000000,3.56,3.68,3.41,3.67,1166678,0
+TOI.US,D,20260105,000000,3.67,4.035,3.49,3.92,2748745,0
+TOI.US,D,20260106,000000,3.95,4.285,3.8,4.13,5636666,0
+TOI.US,D,20260107,000000,4.12,4.205,3.82,4.07,2560710,0
+TOI.US,D,20260108,000000,4.04,4.335,4.02,4.31,1852692,0
+TOI.US,D,20260109,000000,4.345,4.485,4.165,4.18,1450442,0
+TOI.US,D,20260112,000000,4.18,4.25,3.825,3.85,2122299,0
+TOI.US,D,20260113,000000,3.86,3.89,3.52,3.53,2198841,0
+TOI.US,D,20260114,000000,3.51,3.6034,3.28,3.35,2884743,0
+TOI.US,D,20260115,000000,3.42,3.47,3.21,3.36,2161083,0
+TOI.US,D,20260116,000000,3.35,3.5,3.335,3.35,1548300,0
+TOI.US,D,20260120,000000,3.35,3.4899,3.34,3.44,1233510,0
+TOI.US,D,20260121,000000,3.44,3.46,3.3,3.37,1518960,0
+TOI.US,D,20260122,000000,3.36,3.675,3.36,3.59,1704952,0
+TOI.US,D,20260123,000000,3.59,3.59,3.315,3.33,1230833,0
+TOI.US,D,20260126,000000,3.33,3.3613,3.135,3.175,1579910,0
+TOI.US,D,20260127,000000,3.15,3.2299,3.01,3.06,3149573,0
+TOI.US,D,20260128,000000,3.06,3.23,2.99,3,1969381,0
+TOI.US,D,20260129,000000,2.99,3.04,2.85,2.86,1713314,0
+TOI.US,D,20260130,000000,2.86,2.89,2.7,2.71,2115908,0
+TOI.US,D,20260202,000000,2.73,2.77,2.535,2.68,3797272,0
+TOI.US,D,20260203,000000,2.61,2.755,2.51,2.73,2987982,0
+TOI.US,D,20260204,000000,2.71,2.73,2.47,2.59,2956289,0
+TOI.US,D,20260205,000000,2.59,2.59,2.42,2.45,2235438,0
+TOI.US,D,20260206,000000,2.52,2.6499,2.465,2.61,1547581,0
+TOI.US,D,20260209,000000,2.61,2.72,2.48,2.68,1404297,0
+TOI.US,D,20260210,000000,2.66,2.87,2.63,2.68,1224324,0
+TOI.US,D,20260211,000000,2.71,2.71,2.495,2.62,1182411,0
+TOI.US,D,20260212,000000,2.63,2.66,2.35,2.385,1640223,0
+TOI.US,D,20260213,000000,2.39,2.555,2.32,2.51,1215883,0
+TOI.US,D,20260217,000000,2.46,2.73,2.41,2.66,2421736,0
+TOI.US,D,20260218,000000,2.62,2.72,2.57,2.605,842167,0
diff --git a/daily/us/nasdaq stocks/3/toro.us.txt b/daily/us/nasdaq stocks/3/toro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d83ab22f6b19956d0d722acf085c4d152e7fd2b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/toro.us.txt	
@@ -0,0 +1,744 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TORO.US,D,20230303,000000,18.59,26,11.35,11.5,5208,0
+TORO.US,D,20230306,000000,19.5,19.5,13.09,13.14,6700,0
+TORO.US,D,20230307,000000,10.3109,12.2046,8.1369,8.16,11000,0
+TORO.US,D,20230308,000000,4.59,5.77,3.35,3.85,680200,0
+TORO.US,D,20230309,000000,4.49,6.58,4.33,4.94,10574595,0
+TORO.US,D,20230310,000000,4.5,4.7,3.66,3.71,946800,0
+TORO.US,D,20230313,000000,3.38,4.0675,3.37,3.952,438674,0
+TORO.US,D,20230314,000000,3.31,3.62,2.3,2.41,1433868,0
+TORO.US,D,20230315,000000,2.15,2.16,1.85,2.04,632450,0
+TORO.US,D,20230316,000000,2.15,2.27,1.8718,1.99,635220,0
+TORO.US,D,20230317,000000,1.93,1.93,1.57,1.7,729915,0
+TORO.US,D,20230320,000000,1.62,1.85,1.62,1.76,383161,0
+TORO.US,D,20230321,000000,1.87,1.87,1.58,1.585,488471,0
+TORO.US,D,20230322,000000,1.55,1.575,1.47,1.49,222245,0
+TORO.US,D,20230323,000000,1.47,1.57,1.44,1.47,263509,0
+TORO.US,D,20230324,000000,1.47,1.54,1.42,1.53,98654,0
+TORO.US,D,20230327,000000,1.55,1.57,1.46,1.5,166854,0
+TORO.US,D,20230328,000000,1.48,1.65,1.4744,1.63,314946,0
+TORO.US,D,20230329,000000,1.66,2.88,1.62,1.95,24972561,0
+TORO.US,D,20230330,000000,1.81,2.65,1.81,2.37,10269877,0
+TORO.US,D,20230331,000000,2.56,3.3,2.5,2.69,10354238,0
+TORO.US,D,20230403,000000,2.88,3.15,2.41,2.58,2769290,0
+TORO.US,D,20230404,000000,2.59,2.7799,2.47,2.52,451964,0
+TORO.US,D,20230405,000000,2.49,2.57,2.12,2.17,425649,0
+TORO.US,D,20230406,000000,2.1,2.2,1.93,2.2,330599,0
+TORO.US,D,20230410,000000,2.25,2.5901,2.2155,2.55,351038,0
+TORO.US,D,20230411,000000,2.58,2.64,2.39,2.455,365773,0
+TORO.US,D,20230412,000000,2.43,2.5,2.3401,2.39,131149,0
+TORO.US,D,20230413,000000,2.36,2.4497,2.182,2.29,252689,0
+TORO.US,D,20230414,000000,2.27,2.4,2.22,2.24,134343,0
+TORO.US,D,20230417,000000,2.25,3.63,2.01,3.27,5636791,0
+TORO.US,D,20230418,000000,3.47,4.4,3.461,3.91,6247252,0
+TORO.US,D,20230419,000000,3.91,4.5,3.5,3.6,1900104,0
+TORO.US,D,20230420,000000,3.69,4.06,3.5115,3.81,558098,0
+TORO.US,D,20230421,000000,3.9,4.08,3.41,3.46,578945,0
+TORO.US,D,20230424,000000,3.43,3.4992,2.81,3.02,389643,0
+TORO.US,D,20230425,000000,3,3.39,2.87,3.25,489251,0
+TORO.US,D,20230426,000000,3.25,3.5,3.17,3.32,201472,0
+TORO.US,D,20230427,000000,3.26,3.5,3.26,3.276,260731,0
+TORO.US,D,20230428,000000,3.27,3.54,3.265,3.39,239223,0
+TORO.US,D,20230501,000000,3.45,3.5274,3.02,3.05,304241,0
+TORO.US,D,20230502,000000,3.15,3.2,2.91,3.1,172826,0
+TORO.US,D,20230503,000000,3.07,3.16,2.95,3,265401,0
+TORO.US,D,20230504,000000,3,3.68,2.94,3.655,557211,0
+TORO.US,D,20230505,000000,3.64,3.73,3.45,3.5,213172,0
+TORO.US,D,20230508,000000,3.59,3.59,3.4,3.49,107998,0
+TORO.US,D,20230509,000000,3.53,3.74,3.46,3.6,164938,0
+TORO.US,D,20230510,000000,3.8,3.93,3.6,3.73,322640,0
+TORO.US,D,20230511,000000,3.69,3.84,3.48,3.6668,139864,0
+TORO.US,D,20230512,000000,3.61,3.8052,3.5601,3.65,218967,0
+TORO.US,D,20230515,000000,3.61,3.78,3.61,3.65,114752,0
+TORO.US,D,20230516,000000,3.62,3.7199,3.58,3.63,81732,0
+TORO.US,D,20230517,000000,3.62,4.26,3.62,4.11,927067,0
+TORO.US,D,20230518,000000,4.25,4.48,3.83,4.11,522716,0
+TORO.US,D,20230519,000000,4.07,4.11,3.9,4,379676,0
+TORO.US,D,20230522,000000,4.26,4.49,4.01,4.13,746664,0
+TORO.US,D,20230523,000000,4.29,4.39,4.02,4.11,433302,0
+TORO.US,D,20230524,000000,4.1,4.1,3.66,3.71,349562,0
+TORO.US,D,20230525,000000,3.81,3.84,3.56,3.56,236076,0
+TORO.US,D,20230526,000000,3.56,3.72,3.54,3.57,173130,0
+TORO.US,D,20230530,000000,3.56,3.59,3.25,3.25,287397,0
+TORO.US,D,20230531,000000,3.16,3.25,3,3.06,202814,0
+TORO.US,D,20230601,000000,3.03,3.23,3,3.12,148141,0
+TORO.US,D,20230602,000000,3.18,3.39,3.12,3.36,130943,0
+TORO.US,D,20230605,000000,3.37,3.38,3.105,3.11,125524,0
+TORO.US,D,20230606,000000,3.06,3.25,2.72,2.76,412269,0
+TORO.US,D,20230607,000000,2.77,3.0699,2.77,3.03,178447,0
+TORO.US,D,20230608,000000,3,3.17,2.98,3.04,143309,0
+TORO.US,D,20230609,000000,2.98,3.02,2.82,2.98,269630,0
+TORO.US,D,20230612,000000,2.97,3.0199,2.89,2.95,91363,0
+TORO.US,D,20230613,000000,2.95,3.07,2.95,3.02,86838,0
+TORO.US,D,20230614,000000,3.1,3.18,3.0328,3.09,147030,0
+TORO.US,D,20230615,000000,3.1,3.15,3.01,3.01,123471,0
+TORO.US,D,20230616,000000,3.01,3.16,3,3.16,80353,0
+TORO.US,D,20230620,000000,3.12,3.29,3.1089,3.26,115378,0
+TORO.US,D,20230621,000000,3.34,3.35,3.17,3.29,130507,0
+TORO.US,D,20230622,000000,3.24,3.45,3.23,3.42,127295,0
+TORO.US,D,20230623,000000,3.5,3.5,3.31,3.36,67790,0
+TORO.US,D,20230626,000000,3.2815,3.3971,3.2462,3.38,69244,0
+TORO.US,D,20230627,000000,3.34,3.4799,3.2901,3.42,68947,0
+TORO.US,D,20230628,000000,3.42,3.64,3.4,3.6,113494,0
+TORO.US,D,20230629,000000,3.66,3.89,3.5901,3.87,164004,0
+TORO.US,D,20230630,000000,3.95,4.0979,3.72,3.8,200157,0
+TORO.US,D,20230703,000000,3.76,3.85,3.76,3.79,57501,0
+TORO.US,D,20230705,000000,3.7,3.96,3.62,3.91,103228,0
+TORO.US,D,20230706,000000,3.88,3.9,3.69,3.76,119122,0
+TORO.US,D,20230707,000000,3.61,3.94,3.61,3.72,91395,0
+TORO.US,D,20230710,000000,3.69,3.94,3.6701,3.88,86949,0
+TORO.US,D,20230711,000000,3.91,3.9688,3.828,3.92,117527,0
+TORO.US,D,20230712,000000,3.93,4.05,3.86,4.02,112615,0
+TORO.US,D,20230713,000000,4.09,4.2,3.94,3.955,158201,0
+TORO.US,D,20230714,000000,3.92,4.1,3.8,4.04,179522,0
+TORO.US,D,20230717,000000,3.99,4.2,3.95,4.18,200484,0
+TORO.US,D,20230718,000000,4.24,4.24,3.9603,4.15,109638,0
+TORO.US,D,20230719,000000,4.12,4.17,3.94,4.07,111782,0
+TORO.US,D,20230720,000000,4.03,4.24,4.0123,4.2,110984,0
+TORO.US,D,20230721,000000,4.25,4.43,4.19,4.38,197573,0
+TORO.US,D,20230724,000000,4.44,4.95,4.3212,4.92,354251,0
+TORO.US,D,20230725,000000,4.95,5.1799,4.41,4.68,364321,0
+TORO.US,D,20230726,000000,4.65,5.26,4.55,4.93,252907,0
+TORO.US,D,20230727,000000,5,5.0104,4.415,4.44,191898,0
+TORO.US,D,20230728,000000,4.57,5,4.47,5,108245,0
+TORO.US,D,20230731,000000,5.07,5.49,5.03,5.27,465104,0
+TORO.US,D,20230801,000000,5.15,5.48,4.98,5.1,180222,0
+TORO.US,D,20230802,000000,5.01,5.2,4.94,5.03,143455,0
+TORO.US,D,20230803,000000,5.01,5.25,5,5.25,134503,0
+TORO.US,D,20230804,000000,5.24,5.48,5.13,5.35,136047,0
+TORO.US,D,20230807,000000,5.35,5.57,5.31,5.51,270877,0
+TORO.US,D,20230808,000000,5.53,5.84,5.5,5.84,211354,0
+TORO.US,D,20230809,000000,5.84,5.84,5.24,5.41,197759,0
+TORO.US,D,20230810,000000,5.56,6.31,5.4601,6.21,286036,0
+TORO.US,D,20230811,000000,6.15,6.42,5.8,6.3,236792,0
+TORO.US,D,20230814,000000,6.3,6.5,6,6.42,189968,0
+TORO.US,D,20230815,000000,6.34,7.2493,5.84,6.01,492932,0
+TORO.US,D,20230816,000000,6.1,6.11,5.38,5.91,144560,0
+TORO.US,D,20230817,000000,5.79,6.35,5.75,6.25,168829,0
+TORO.US,D,20230818,000000,6.01,6.34,6,6.21,111714,0
+TORO.US,D,20230821,000000,6.12,6.1946,5.752,6.12,105813,0
+TORO.US,D,20230822,000000,6.01,6.0636,5.08,5.25,268782,0
+TORO.US,D,20230823,000000,5.19,5.84,5.1668,5.77,194765,0
+TORO.US,D,20230824,000000,5.74,5.77,5.3,5.55,105534,0
+TORO.US,D,20230825,000000,5.46,5.65,5.43,5.5,53993,0
+TORO.US,D,20230828,000000,5.5,5.58,5.37,5.56,58909,0
+TORO.US,D,20230829,000000,5.48,5.5,5.205,5.3,154964,0
+TORO.US,D,20230830,000000,5.21,5.61,5.2001,5.55,84825,0
+TORO.US,D,20230831,000000,5.5,5.8,5.4101,5.75,89653,0
+TORO.US,D,20230901,000000,5.75,6,5.69,5.84,63114,0
+TORO.US,D,20230905,000000,5.85,6.29,5.85,6.24,122557,0
+TORO.US,D,20230906,000000,6.56,6.59,6.2073,6.32,120422,0
+TORO.US,D,20230907,000000,6.3,6.3,5.88,6.11,53997,0
+TORO.US,D,20230908,000000,6.14,6.22,5.82,5.86,67278,0
+TORO.US,D,20230911,000000,5.65,5.8,5.6,5.76,87382,0
+TORO.US,D,20230912,000000,5.6,5.96,5.6,5.91,51426,0
+TORO.US,D,20230913,000000,5.9,6.03,5.8,5.93,36138,0
+TORO.US,D,20230914,000000,5.95,5.9689,5.86,5.95,30240,0
+TORO.US,D,20230915,000000,5.9,6,5.8,6,38816,0
+TORO.US,D,20230918,000000,5.95,5.99,5.82,5.89,40001,0
+TORO.US,D,20230919,000000,5.72,5.94,5.72,5.86,37554,0
+TORO.US,D,20230920,000000,5.82,6.32,5.82,6.05,83299,0
+TORO.US,D,20230921,000000,5.96,5.97,5.75,5.825,69991,0
+TORO.US,D,20230922,000000,5.81,5.95,5.75,5.89,37445,0
+TORO.US,D,20230925,000000,5.74,5.94,5.67,5.81,61831,0
+TORO.US,D,20230926,000000,5.74,5.85,5.69,5.83,35820,0
+TORO.US,D,20230927,000000,5.74,5.94,5.72,5.74,45628,0
+TORO.US,D,20230928,000000,5.7,5.9,5.7,5.83,34842,0
+TORO.US,D,20230929,000000,5.92,5.9249,5.7488,5.84,48041,0
+TORO.US,D,20231002,000000,5.82,5.83,5.76,5.8,37193,0
+TORO.US,D,20231003,000000,5.69,5.79,5.5,5.69,54351,0
+TORO.US,D,20231004,000000,5.67,5.785,5.61,5.68,74761,0
+TORO.US,D,20231005,000000,5.63,5.77,5.57,5.66,51544,0
+TORO.US,D,20231006,000000,5.57,5.6128,5.08,5.32,73287,0
+TORO.US,D,20231009,000000,5.49,5.49,4.75,4.9,94726,0
+TORO.US,D,20231010,000000,5.02,5.09,4.95,5.03,37746,0
+TORO.US,D,20231011,000000,5,5.0408,4.84,4.93,43316,0
+TORO.US,D,20231012,000000,4.9,4.9206,4.5,4.53,68947,0
+TORO.US,D,20231013,000000,4.44,4.65,4.36,4.52,48237,0
+TORO.US,D,20231016,000000,4.49,4.58,4.3872,4.5,34888,0
+TORO.US,D,20231017,000000,4.38,4.62,4.32,4.4,54676,0
+TORO.US,D,20231018,000000,4.35,4.38,4.0248,4.05,48889,0
+TORO.US,D,20231019,000000,4.03,4.285,4.03,4.16,41264,0
+TORO.US,D,20231020,000000,4.14,4.28,3.9001,3.95,37607,0
+TORO.US,D,20231023,000000,3.95,4.14,3.9,4.01,36171,0
+TORO.US,D,20231024,000000,4.01,4.31,3.97,4.19,34344,0
+TORO.US,D,20231025,000000,4.14,4.16,3.95,4.13,29110,0
+TORO.US,D,20231026,000000,4.17,4.17,3.95,4,22938,0
+TORO.US,D,20231027,000000,3.97,4.1199,3.7685,3.8,53712,0
+TORO.US,D,20231030,000000,3.8,4.1,3.8,4.1,25022,0
+TORO.US,D,20231031,000000,4,4.2,3.95,4.14,48361,0
+TORO.US,D,20231101,000000,4.17,4.23,4.01,4.07,13612,0
+TORO.US,D,20231102,000000,4.05,4.1,3.95,4.04,16381,0
+TORO.US,D,20231103,000000,3.94,4.18,3.94,4.09,35159,0
+TORO.US,D,20231106,000000,4.04,4.15,4.04,4.05,27944,0
+TORO.US,D,20231107,000000,4.05,4.29,4.05,4.29,36431,0
+TORO.US,D,20231108,000000,4.26,4.3,4.0861,4.17,25179,0
+TORO.US,D,20231109,000000,4.11,4.29,4.07,4.07,40091,0
+TORO.US,D,20231110,000000,4.07,4.105,3.65,3.68,41715,0
+TORO.US,D,20231113,000000,3.75,3.85,3.75,3.75,58353,0
+TORO.US,D,20231114,000000,3.75,3.81,3.6546,3.72,24267,0
+TORO.US,D,20231115,000000,3.72,3.94,3.72,3.94,30974,0
+TORO.US,D,20231116,000000,3.93,4.06,3.8215,4.02,16106,0
+TORO.US,D,20231117,000000,4,4.23,3.94,4.135,35891,0
+TORO.US,D,20231120,000000,4.08,4.3161,4.08,4.31,46881,0
+TORO.US,D,20231121,000000,4.21,4.32,3.8,3.87,80822,0
+TORO.US,D,20231122,000000,3.86,4.02,3.86,4.01,18862,0
+TORO.US,D,20231124,000000,4.07,4.28,4.0618,4.24,30653,0
+TORO.US,D,20231127,000000,4.17,4.29,4.09,4.29,46294,0
+TORO.US,D,20231128,000000,4.22,4.2743,4.18,4.24,24524,0
+TORO.US,D,20231129,000000,4.2,4.29,4.18,4.29,35542,0
+TORO.US,D,20231130,000000,4.25,4.4,4.25,4.38,47128,0
+TORO.US,D,20231201,000000,4.4,4.74,4.355,4.72,56976,0
+TORO.US,D,20231204,000000,4.65,4.81,4.5901,4.66,44271,0
+TORO.US,D,20231205,000000,4.65,4.84,4.62,4.62,37520,0
+TORO.US,D,20231206,000000,4.6,4.75,4.6,4.63,25183,0
+TORO.US,D,20231207,000000,4.66,4.66,4.159,4.41,51093,0
+TORO.US,D,20231208,000000,4.42,4.4909,4.15,4.4,39443,0
+TORO.US,D,20231211,000000,4.32,4.395,4.24,4.26,25369,0
+TORO.US,D,20231212,000000,4.21,4.66,4.21,4.65,66178,0
+TORO.US,D,20231213,000000,4.6,4.7999,4.6,4.75,50707,0
+TORO.US,D,20231214,000000,4.73,5.07,4.7204,4.81,47075,0
+TORO.US,D,20231215,000000,4.81,4.9411,4.8,4.85,35393,0
+TORO.US,D,20231218,000000,4.9,5.09,4.89,5.01,37686,0
+TORO.US,D,20231219,000000,5,5.3944,5,5.11,64082,0
+TORO.US,D,20231220,000000,5.16,5.2,4.94,4.96,58331,0
+TORO.US,D,20231221,000000,4.98,5.25,4.96,5.16,49275,0
+TORO.US,D,20231222,000000,5.14,5.42,5.14,5.32,78166,0
+TORO.US,D,20231226,000000,5.27,5.28,5.09,5.19,42114,0
+TORO.US,D,20231227,000000,5.39,5.39,5.1001,5.23,51794,0
+TORO.US,D,20231228,000000,5.17,5.175,4.94,5.02,53447,0
+TORO.US,D,20231229,000000,5,5.05,4.92,4.92,38310,0
+TORO.US,D,20240102,000000,4.91,5.1477,4.89,5.01,50848,0
+TORO.US,D,20240103,000000,5.01,5.5369,5.01,5.38,77380,0
+TORO.US,D,20240104,000000,5.41,5.97,5.2651,5.89,164960,0
+TORO.US,D,20240105,000000,5.89,5.97,5.6622,5.9,95264,0
+TORO.US,D,20240108,000000,5.9,5.92,5.6901,5.75,41438,0
+TORO.US,D,20240109,000000,5.65,5.75,5.6,5.66,41816,0
+TORO.US,D,20240110,000000,5.61,5.61,5.45,5.52,55692,0
+TORO.US,D,20240111,000000,5.47,5.5,5.42,5.5,45200,0
+TORO.US,D,20240112,000000,5.43,5.54,5.35,5.4,61989,0
+TORO.US,D,20240116,000000,5.4,5.4499,5.3,5.4,37653,0
+TORO.US,D,20240117,000000,5.35,5.58,5.35,5.57,46787,0
+TORO.US,D,20240118,000000,5.58,5.58,5.4,5.4,36439,0
+TORO.US,D,20240119,000000,5.38,5.48,5.12,5.2,93592,0
+TORO.US,D,20240122,000000,5.2,5.49,5.1,5.38,64377,0
+TORO.US,D,20240123,000000,5.36,5.56,5.28,5.47,46806,0
+TORO.US,D,20240124,000000,5.46,5.75,5.445,5.69,74051,0
+TORO.US,D,20240125,000000,5.69,5.9,5.62,5.74,58772,0
+TORO.US,D,20240126,000000,5.71,5.8699,5.5774,5.84,56496,0
+TORO.US,D,20240129,000000,5.84,6.04,5.65,6.04,78193,0
+TORO.US,D,20240130,000000,6.06,6.28,6.03,6.28,88523,0
+TORO.US,D,20240131,000000,6.27,6.28,6.03,6.06,62284,0
+TORO.US,D,20240201,000000,6.03,6.16,5.77,5.86,91114,0
+TORO.US,D,20240202,000000,5.78,6,5.77,5.92,46441,0
+TORO.US,D,20240205,000000,5.8,5.8,5.64,5.64,43091,0
+TORO.US,D,20240206,000000,5.61,5.75,5.61,5.65,28867,0
+TORO.US,D,20240207,000000,5.59,5.63,5.53,5.54,38940,0
+TORO.US,D,20240208,000000,5.54,5.73,5.53,5.7,29239,0
+TORO.US,D,20240209,000000,5.68,5.68,5.59,5.59,31579,0
+TORO.US,D,20240212,000000,5.59,6,5.59,5.99,65919,0
+TORO.US,D,20240213,000000,5.99,6.2861,5.97,6.16,68122,0
+TORO.US,D,20240214,000000,6.18,6.23,6.0601,6.13,39241,0
+TORO.US,D,20240215,000000,6.11,6.25,6.05,6.2,34451,0
+TORO.US,D,20240216,000000,6.15,6.45,6.11,6.36,96851,0
+TORO.US,D,20240220,000000,6.25,6.3807,6.17,6.17,56554,0
+TORO.US,D,20240221,000000,6.1,6.1357,5.82,5.82,53921,0
+TORO.US,D,20240222,000000,5.9,6.15,5.9,6.08,47525,0
+TORO.US,D,20240223,000000,6.12,6.25,5.94,6.2,53461,0
+TORO.US,D,20240226,000000,6.14,6.24,6.07,6.07,35509,0
+TORO.US,D,20240227,000000,6.11,6.11,5.96,5.96,28105,0
+TORO.US,D,20240228,000000,5.94,6.2,5.9387,6.15,59401,0
+TORO.US,D,20240229,000000,6.15,6.21,6.15,6.15,35952,0
+TORO.US,D,20240301,000000,6.13,6.16,6.04,6.07,38190,0
+TORO.US,D,20240304,000000,6.05,6.05,5.61,5.61,93961,0
+TORO.US,D,20240305,000000,5.64,5.7277,5.62,5.66,34343,0
+TORO.US,D,20240306,000000,5.66,5.7,5.58,5.58,36335,0
+TORO.US,D,20240307,000000,5.6,5.67,5.51,5.51,40960,0
+TORO.US,D,20240308,000000,5.5,5.6,5.4606,5.51,52023,0
+TORO.US,D,20240311,000000,5.46,5.5795,5.35,5.49,53510,0
+TORO.US,D,20240312,000000,5.45,5.8,5.45,5.75,33585,0
+TORO.US,D,20240313,000000,5.7,6.04,5.7,5.91,52628,0
+TORO.US,D,20240314,000000,5.84,6.025,5.7668,5.92,54226,0
+TORO.US,D,20240315,000000,5.92,6.06,5.7,5.7,65086,0
+TORO.US,D,20240318,000000,5.7,6.04,5.67,5.91,53014,0
+TORO.US,D,20240319,000000,5.89,5.89,5.57,5.57,49651,0
+TORO.US,D,20240320,000000,5.56,5.66,5.47,5.53,30269,0
+TORO.US,D,20240321,000000,5.58,5.6599,5.54,5.59,29571,0
+TORO.US,D,20240322,000000,5.61,5.61,5.48,5.51,24612,0
+TORO.US,D,20240325,000000,5.46,5.4792,5.3,5.32,38120,0
+TORO.US,D,20240326,000000,5.28,5.64,5.28,5.52,51373,0
+TORO.US,D,20240327,000000,5.39,5.5686,5.32,5.44,44151,0
+TORO.US,D,20240328,000000,5.41,5.56,5.37,5.37,37050,0
+TORO.US,D,20240401,000000,5.31,5.32,5.14,5.15,39082,0
+TORO.US,D,20240402,000000,5.15,5.21,5.1,5.11,35956,0
+TORO.US,D,20240403,000000,5.14,5.19,5.06,5.14,22779,0
+TORO.US,D,20240404,000000,5.14,5.15,4.89,4.94,65377,0
+TORO.US,D,20240405,000000,4.94,5.0299,4.83,4.89,15498,0
+TORO.US,D,20240408,000000,4.84,4.95,4.69,4.69,45864,0
+TORO.US,D,20240409,000000,4.69,5.02,4.69,4.72,43362,0
+TORO.US,D,20240410,000000,4.65,4.93,4.6301,4.91,48380,0
+TORO.US,D,20240411,000000,4.85,4.9278,4.72,4.8,29749,0
+TORO.US,D,20240412,000000,4.73,4.81,4.41,4.78,39792,0
+TORO.US,D,20240415,000000,4.73,4.76,4.24,4.5,48275,0
+TORO.US,D,20240416,000000,4.46,4.55,4.385,4.385,22939,0
+TORO.US,D,20240417,000000,4.4,4.49,4.4,4.48,14932,0
+TORO.US,D,20240418,000000,4.44,4.45,4.32,4.32,19464,0
+TORO.US,D,20240419,000000,4.3,4.4799,4.13,4.2,30922,0
+TORO.US,D,20240422,000000,4.19,4.25,4.01,4.08,92234,0
+TORO.US,D,20240423,000000,4.07,4.21,3.9,3.9,61786,0
+TORO.US,D,20240424,000000,3.9,3.9,3.7,3.77,70874,0
+TORO.US,D,20240425,000000,3.72,4.11,3.72,3.99,36792,0
+TORO.US,D,20240426,000000,4,4.17,3.92,4.17,38470,0
+TORO.US,D,20240429,000000,4.13,4.25,4.05,4.21,31814,0
+TORO.US,D,20240430,000000,4.16,4.45,4.16,4.17,17403,0
+TORO.US,D,20240501,000000,4.25,4.305,4.01,4.1,21532,0
+TORO.US,D,20240502,000000,4.1,4.21,4.1,4.12,13764,0
+TORO.US,D,20240503,000000,4.15,4.38,4.1,4.22,19995,0
+TORO.US,D,20240506,000000,4.2,4.2343,4.12,4.12,12446,0
+TORO.US,D,20240507,000000,4.1,4.33,4.1,4.29,17519,0
+TORO.US,D,20240508,000000,4.38,4.49,4.3119,4.43,21885,0
+TORO.US,D,20240509,000000,4.43,4.47,4.37,4.37,10946,0
+TORO.US,D,20240510,000000,4.49,4.7543,4.45,4.57,38617,0
+TORO.US,D,20240513,000000,4.57,4.77,4.57,4.72,25434,0
+TORO.US,D,20240514,000000,4.72,4.72,4.4709,4.5,28588,0
+TORO.US,D,20240515,000000,4.5,4.7,4.5,4.7,18957,0
+TORO.US,D,20240516,000000,4.65,4.76,4.59,4.7,22721,0
+TORO.US,D,20240517,000000,4.72,4.85,4.72,4.76,25743,0
+TORO.US,D,20240520,000000,4.71,4.77,4.65,4.65,12972,0
+TORO.US,D,20240521,000000,4.65,4.8,4.65,4.69,5977,0
+TORO.US,D,20240522,000000,4.65,4.6777,4.61,4.65,14580,0
+TORO.US,D,20240523,000000,4.64,4.69,4.602,4.65,21335,0
+TORO.US,D,20240524,000000,4.65,4.6899,4.65,4.68,9696,0
+TORO.US,D,20240528,000000,4.65,4.75,4.65,4.65,22241,0
+TORO.US,D,20240529,000000,4.65,4.7499,4.64,4.72,20762,0
+TORO.US,D,20240530,000000,4.68,4.72,4.65,4.65,10111,0
+TORO.US,D,20240531,000000,4.62,4.695,4.35,4.52,29863,0
+TORO.US,D,20240603,000000,4.41,4.71,4.345,4.71,30812,0
+TORO.US,D,20240604,000000,4.4,4.69,4.4,4.45,18229,0
+TORO.US,D,20240605,000000,4.41,4.4797,4.385,4.42,17663,0
+TORO.US,D,20240606,000000,4.33,4.4439,4.33,4.33,40901,0
+TORO.US,D,20240607,000000,4.3,4.41,4.25,4.31,30779,0
+TORO.US,D,20240610,000000,4.27,4.3473,4.04,4.04,31890,0
+TORO.US,D,20240611,000000,4.01,4.16,4.01,4.08,22620,0
+TORO.US,D,20240612,000000,4.04,4.1669,4.01,4.01,10968,0
+TORO.US,D,20240613,000000,4.01,4.08,3.92,3.96,29584,0
+TORO.US,D,20240614,000000,3.93,3.965,3.9052,3.91,14342,0
+TORO.US,D,20240617,000000,3.88,4.01,3.85,3.875,23519,0
+TORO.US,D,20240618,000000,3.88,4.0386,3.8,3.85,37965,0
+TORO.US,D,20240620,000000,3.85,3.88,3.82,3.82,10839,0
+TORO.US,D,20240621,000000,3.8,3.89,3.77,3.8292,16842,0
+TORO.US,D,20240624,000000,3.79,3.97,3.77,3.88,22887,0
+TORO.US,D,20240625,000000,3.89,3.95,3.88,3.95,15397,0
+TORO.US,D,20240626,000000,3.92,4.0499,3.92,4.04,25631,0
+TORO.US,D,20240627,000000,4.01,4.05,3.951,4.0201,7345,0
+TORO.US,D,20240628,000000,4.03,4.0801,3.9544,4,15582,0
+TORO.US,D,20240701,000000,3.99,4.047,3.86,3.86,13310,0
+TORO.US,D,20240702,000000,3.84,3.91,3.77,3.8,23319,0
+TORO.US,D,20240703,000000,3.8,3.9,3.8,3.87,7373,0
+TORO.US,D,20240705,000000,3.88,3.8908,3.85,3.85,15202,0
+TORO.US,D,20240708,000000,3.83,3.8599,3.8,3.81,24325,0
+TORO.US,D,20240709,000000,3.8,3.871,3.77,3.79,29564,0
+TORO.US,D,20240710,000000,3.78,3.88,3.78,3.81,23362,0
+TORO.US,D,20240711,000000,3.83,3.88,3.77,3.84,40163,0
+TORO.US,D,20240712,000000,3.81,3.81,3.75,3.78,31746,0
+TORO.US,D,20240715,000000,3.81,3.8778,3.81,3.87,29550,0
+TORO.US,D,20240716,000000,3.84,3.9,3.8255,3.83,40104,0
+TORO.US,D,20240717,000000,3.8,3.83,3.75,3.7799,25537,0
+TORO.US,D,20240718,000000,3.76,3.76,3.66,3.7,28896,0
+TORO.US,D,20240719,000000,3.67,3.7,3.54,3.6,30464,0
+TORO.US,D,20240722,000000,3.59,3.67,3.59,3.67,24096,0
+TORO.US,D,20240723,000000,3.7,3.8,3.65,3.77,19949,0
+TORO.US,D,20240724,000000,3.77,4.05,3.77,3.86,47918,0
+TORO.US,D,20240725,000000,3.84,3.875,3.75,3.81,13581,0
+TORO.US,D,20240726,000000,3.81,3.85,3.7504,3.78,10865,0
+TORO.US,D,20240729,000000,3.77,3.875,3.7,3.72,20342,0
+TORO.US,D,20240730,000000,3.64,3.7081,3.632,3.675,17352,0
+TORO.US,D,20240731,000000,3.68,3.7039,3.6501,3.68,20386,0
+TORO.US,D,20240801,000000,3.67,3.74,3.5169,3.59,24945,0
+TORO.US,D,20240802,000000,3.52,3.6486,3.3,3.485,57375,0
+TORO.US,D,20240805,000000,3.23,3.4,3,3.375,165493,0
+TORO.US,D,20240806,000000,3.4,3.53,3.26,3.34,28266,0
+TORO.US,D,20240807,000000,3.33,3.4,3.31,3.35,25699,0
+TORO.US,D,20240808,000000,3.35,3.475,3.3,3.37,75759,0
+TORO.US,D,20240809,000000,3.38,3.5099,3.32,3.425,28635,0
+TORO.US,D,20240812,000000,3.43,3.65,3.4,3.6,54459,0
+TORO.US,D,20240813,000000,3.59,3.62,3.4996,3.57,35321,0
+TORO.US,D,20240814,000000,3.56,3.586,3.22,3.34,237844,0
+TORO.US,D,20240815,000000,3.3,3.5,3.3,3.5,38951,0
+TORO.US,D,20240816,000000,3.49,3.55,3.45,3.5,24132,0
+TORO.US,D,20240819,000000,3.43,3.58,3.43,3.53,37547,0
+TORO.US,D,20240820,000000,3.52,3.5664,3.48,3.495,20344,0
+TORO.US,D,20240821,000000,3.45,3.75,3.45,3.73,31674,0
+TORO.US,D,20240822,000000,3.74,3.75,3.67,3.7,16143,0
+TORO.US,D,20240823,000000,3.68,3.8,3.61,3.61,43940,0
+TORO.US,D,20240826,000000,3.61,3.7,3.61,3.64,15828,0
+TORO.US,D,20240827,000000,3.65,3.71,3.49,3.55,54202,0
+TORO.US,D,20240828,000000,3.53,3.58,3.35,3.38,24573,0
+TORO.US,D,20240829,000000,3.34,3.5,3.33,3.33,51215,0
+TORO.US,D,20240830,000000,3.29,3.4196,3.29,3.41,21139,0
+TORO.US,D,20240903,000000,3.49,3.6299,3.3077,3.38,40696,0
+TORO.US,D,20240904,000000,3.32,3.4,3.3124,3.4,17379,0
+TORO.US,D,20240905,000000,3.35,3.435,3.25,3.31,67732,0
+TORO.US,D,20240906,000000,3.31,3.3699,3.26,3.28,24496,0
+TORO.US,D,20240909,000000,3.21,3.3706,3.21,3.35,27739,0
+TORO.US,D,20240910,000000,3.31,3.3575,3.2,3.3,79367,0
+TORO.US,D,20240911,000000,3.2799,3.4,3.245,3.38,34611,0
+TORO.US,D,20240912,000000,3.38,3.59,3.26,3.48,34628,0
+TORO.US,D,20240913,000000,3.46,3.475,3.34,3.38,44007,0
+TORO.US,D,20240916,000000,3.35,3.465,3.35,3.45,14344,0
+TORO.US,D,20240917,000000,3.44,3.59,3.369,3.49,35266,0
+TORO.US,D,20240918,000000,3.48,3.52,3.4431,3.49,13093,0
+TORO.US,D,20240919,000000,3.5,3.5999,3.43,3.54,15380,0
+TORO.US,D,20240920,000000,3.52,3.52,3.39,3.39,7301,0
+TORO.US,D,20240923,000000,3.38,3.435,3.3451,3.41,20270,0
+TORO.US,D,20240924,000000,3.33,3.3972,3.33,3.37,29652,0
+TORO.US,D,20240925,000000,3.32,3.3646,3.2923,3.36,22705,0
+TORO.US,D,20240926,000000,3.34,3.4401,3.34,3.41,21314,0
+TORO.US,D,20240927,000000,3.4,3.474,3.4,3.4,20726,0
+TORO.US,D,20240930,000000,3.42,3.49,3.4,3.44,15743,0
+TORO.US,D,20241001,000000,3.38,3.49,3.3386,3.38,19793,0
+TORO.US,D,20241002,000000,3.35,3.3753,3.295,3.3376,37539,0
+TORO.US,D,20241003,000000,3.32,3.42,3.32,3.34,21785,0
+TORO.US,D,20241004,000000,3.33,3.33,3.2,3.2,16101,0
+TORO.US,D,20241007,000000,3.2,3.29,3.15,3.28,47644,0
+TORO.US,D,20241008,000000,3.25,3.315,3.2008,3.26,20430,0
+TORO.US,D,20241009,000000,3.23,3.365,3.2,3.27,52402,0
+TORO.US,D,20241010,000000,3.27,3.45,3.2,3.38,47974,0
+TORO.US,D,20241011,000000,3.37,3.52,3.3,3.41,37310,0
+TORO.US,D,20241014,000000,3.4,3.52,3.3787,3.47,36552,0
+TORO.US,D,20241015,000000,3.46,3.46,3.31,3.34,23375,0
+TORO.US,D,20241016,000000,3.34,3.4292,3.3,3.3,14971,0
+TORO.US,D,20241017,000000,3.31,3.44,3.25,3.36,29094,0
+TORO.US,D,20241018,000000,3.37,3.494,3.2915,3.41,32275,0
+TORO.US,D,20241021,000000,3.37,3.4,3.3,3.35,12193,0
+TORO.US,D,20241022,000000,3.33,3.35,3.28,3.3,20232,0
+TORO.US,D,20241023,000000,3.3,3.3,3.15,3.25,28491,0
+TORO.US,D,20241024,000000,3.25,3.29,3.16,3.2299,17619,0
+TORO.US,D,20241025,000000,3.15,3.29,3.15,3.2,15855,0
+TORO.US,D,20241028,000000,3.25,3.28,3.15,3.25,28124,0
+TORO.US,D,20241029,000000,3.24,3.28,3.215,3.23,10784,0
+TORO.US,D,20241030,000000,3.15,3.29,3.15,3.21,45462,0
+TORO.US,D,20241031,000000,3.18,3.25,3.17,3.17,14399,0
+TORO.US,D,20241101,000000,3.19,3.28,3.16,3.27,27735,0
+TORO.US,D,20241104,000000,3.23,3.38,3.226,3.25,32019,0
+TORO.US,D,20241105,000000,3.24,3.42,3.24,3.31,54475,0
+TORO.US,D,20241106,000000,3.28,3.39,3.16,3.16,45977,0
+TORO.US,D,20241107,000000,3.17,3.21,3.15,3.16,28646,0
+TORO.US,D,20241108,000000,3.16,3.19,2.9045,3.05,99873,0
+TORO.US,D,20241111,000000,3.01,3.05,2.9,3,39769,0
+TORO.US,D,20241112,000000,2.93,2.98,2.79,2.81,65196,0
+TORO.US,D,20241113,000000,2.8,2.82,2.6,2.6,103219,0
+TORO.US,D,20241114,000000,2.62,2.7099,2.53,2.66,70761,0
+TORO.US,D,20241115,000000,2.63,2.63,2.5025,2.5399,45339,0
+TORO.US,D,20241118,000000,2.52,2.738,2.5195,2.73,44224,0
+TORO.US,D,20241119,000000,2.6792,2.78,2.65,2.74,37199,0
+TORO.US,D,20241120,000000,2.71,2.79,2.66,2.75,27048,0
+TORO.US,D,20241121,000000,2.75,2.7697,2.6616,2.72,21032,0
+TORO.US,D,20241122,000000,2.67,2.705,2.66,2.7,15907,0
+TORO.US,D,20241125,000000,2.64,2.7,2.6,2.67,27368,0
+TORO.US,D,20241126,000000,2.68,2.68,2.53,2.53,35703,0
+TORO.US,D,20241127,000000,2.52,2.6,2.49,2.59,43210,0
+TORO.US,D,20241129,000000,2.57,2.59,2.49,2.49,21970,0
+TORO.US,D,20241202,000000,2.49,2.55,2.44,2.47,45227,0
+TORO.US,D,20241203,000000,2.45,2.53,2.44,2.49,37195,0
+TORO.US,D,20241204,000000,2.47,2.4982,2.39,2.43,71818,0
+TORO.US,D,20241205,000000,2.4,2.59,2.4,2.47,55365,0
+TORO.US,D,20241206,000000,2.44,2.475,2.25,2.33,61759,0
+TORO.US,D,20241209,000000,2.3,2.43,2.29,2.38,65475,0
+TORO.US,D,20241210,000000,2.39,2.49,2.39,2.47,23128,0
+TORO.US,D,20241211,000000,2.44,2.44,2.36,2.37,11571,0
+TORO.US,D,20241212,000000,2.44,3.1589,2.4,3.04,571341,0
+TORO.US,D,20241213,000000,3.19,3.195,2.84,3.07,123751,0
+TORO.US,D,20241216,000000,3.04,3.07,2.911,2.95,33105,0
+TORO.US,D,20241217,000000,2.93,3.0499,2.91,2.95,66089,0
+TORO.US,D,20241218,000000,3.01,3.05,2.85,2.9,77161,0
+TORO.US,D,20241219,000000,2.9,2.9,2.75,2.75,39562,0
+TORO.US,D,20241220,000000,2.75,2.8428,2.63,2.75,40481,0
+TORO.US,D,20241223,000000,2.75,2.8,2.7,2.77,18430,0
+TORO.US,D,20241224,000000,2.69,2.945,2.6601,2.9308,34098,0
+TORO.US,D,20241226,000000,2.92,2.98,2.84,2.88,20883,0
+TORO.US,D,20241227,000000,2.87,2.91,2.77,2.84,34975,0
+TORO.US,D,20241230,000000,2.84,2.93,2.815,2.93,31143,0
+TORO.US,D,20241231,000000,2.9,2.93,2.7805,2.81,23433,0
+TORO.US,D,20250102,000000,2.82,2.93,2.75,2.91,25295,0
+TORO.US,D,20250103,000000,2.93,2.9799,2.84,2.96,22513,0
+TORO.US,D,20250106,000000,2.92,3.09,2.9,3.01,35770,0
+TORO.US,D,20250107,000000,3.04,3.145,2.91,3.13,109187,0
+TORO.US,D,20250108,000000,3.14,3.29,3.0246,3.14,73086,0
+TORO.US,D,20250110,000000,3.1,3.215,3.05,3.12,40515,0
+TORO.US,D,20250113,000000,3.05,3.19,3.05,3.12,20809,0
+TORO.US,D,20250114,000000,3.13,3.14,3.05,3.05,10522,0
+TORO.US,D,20250115,000000,3.1,3.29,3.077,3.29,52501,0
+TORO.US,D,20250116,000000,3.28,3.49,3.2,3.22,75295,0
+TORO.US,D,20250117,000000,3.34,3.37,3.22,3.25,17406,0
+TORO.US,D,20250121,000000,3.22,3.3606,3.09,3.15,29951,0
+TORO.US,D,20250122,000000,3.18,3.23,3.05,3.09,16417,0
+TORO.US,D,20250123,000000,3.05,3.09,2.89,2.99,51420,0
+TORO.US,D,20250124,000000,3,3.03,2.9,2.96,19978,0
+TORO.US,D,20250127,000000,2.88,2.97,2.7801,2.8299,25330,0
+TORO.US,D,20250128,000000,2.82,2.9399,2.71,2.79,25963,0
+TORO.US,D,20250129,000000,2.75,2.8199,2.7286,2.8,16329,0
+TORO.US,D,20250130,000000,2.83,2.88,2.7882,2.88,16345,0
+TORO.US,D,20250131,000000,2.85,2.8899,2.84,2.88,14494,0
+TORO.US,D,20250203,000000,2.83,2.94,2.83,2.91,58738,0
+TORO.US,D,20250204,000000,2.87,3.07,2.81,3.07,54084,0
+TORO.US,D,20250205,000000,3.02,3.0599,2.96,2.96,16002,0
+TORO.US,D,20250206,000000,2.95,2.98,2.7101,2.81,47935,0
+TORO.US,D,20250207,000000,2.74,2.84,2.6921,2.79,43017,0
+TORO.US,D,20250210,000000,2.69,2.88,2.69,2.75,24416,0
+TORO.US,D,20250211,000000,2.71,2.8,2.69,2.73,27942,0
+TORO.US,D,20250212,000000,2.7,2.74,2.66,2.7,15887,0
+TORO.US,D,20250213,000000,2.65,2.74,2.6301,2.67,16087,0
+TORO.US,D,20250214,000000,2.64,2.8,2.64,2.66,19145,0
+TORO.US,D,20250218,000000,2.67,2.75,2.67,2.67,19443,0
+TORO.US,D,20250219,000000,2.67,2.72,2.6,2.66,32997,0
+TORO.US,D,20250220,000000,2.65,2.73,2.63,2.73,24386,0
+TORO.US,D,20250221,000000,2.72,2.72,2.605,2.67,18017,0
+TORO.US,D,20250224,000000,2.64,2.739,2.6,2.65,18118,0
+TORO.US,D,20250225,000000,2.66,2.71,2.64,2.69,19218,0
+TORO.US,D,20250226,000000,2.71,2.7199,2.64,2.71,7810,0
+TORO.US,D,20250227,000000,2.69,2.691,2.6,2.6102,16406,0
+TORO.US,D,20250228,000000,2.59,2.67,2.59,2.66,16238,0
+TORO.US,D,20250303,000000,2.65,2.7187,2.6013,2.62,43716,0
+TORO.US,D,20250304,000000,2.6,2.64,2.52,2.63,26916,0
+TORO.US,D,20250305,000000,2.6,2.61,2.56,2.5923,17271,0
+TORO.US,D,20250306,000000,2.58,2.62,2.46,2.52,37338,0
+TORO.US,D,20250307,000000,2.53,2.54,2.51,2.54,14038,0
+TORO.US,D,20250310,000000,2.52,2.52,2.4401,2.51,24251,0
+TORO.US,D,20250311,000000,2.5,2.5,2.435,2.49,19991,0
+TORO.US,D,20250312,000000,2.39,2.45,2.3699,2.39,38555,0
+TORO.US,D,20250313,000000,2.37,2.43,2.37,2.39,25453,0
+TORO.US,D,20250314,000000,2.32,2.39,2.25,2.33,38987,0
+TORO.US,D,20250317,000000,2.28,2.38,2.28,2.34,12670,0
+TORO.US,D,20250318,000000,2.32,2.34,2.29,2.33,9875,0
+TORO.US,D,20250319,000000,2.31,2.3692,2.309,2.32,14839,0
+TORO.US,D,20250320,000000,2.27,2.385,2.27,2.38,16176,0
+TORO.US,D,20250321,000000,2.34,2.4,2.3099,2.3901,43764,0
+TORO.US,D,20250324,000000,2.39,2.47,2.39,2.4608,21144,0
+TORO.US,D,20250325,000000,2.46,2.556,2.4346,2.5,31712,0
+TORO.US,D,20250326,000000,2.48,2.5399,2.47,2.53,14492,0
+TORO.US,D,20250327,000000,2.54,2.59,2.49,2.49,14080,0
+TORO.US,D,20250328,000000,2.47,2.53,2.47,2.5291,12914,0
+TORO.US,D,20250331,000000,2.52,2.52,2.465,2.4785,33972,0
+TORO.US,D,20250401,000000,2.45,2.5399,2.34,2.36,32335,0
+TORO.US,D,20250402,000000,2.34,2.45,2.34,2.45,9110,0
+TORO.US,D,20250403,000000,2.39,2.39,2.2409,2.28,23850,0
+TORO.US,D,20250404,000000,2.2,2.2,1.86,2,53790,0
+TORO.US,D,20250407,000000,1.94,2.1886,1.92,2.025,21948,0
+TORO.US,D,20250408,000000,2.05,2.1231,1.9605,1.9999,21385,0
+TORO.US,D,20250409,000000,1.96,2.12,1.9259,2.11,24876,0
+TORO.US,D,20250410,000000,2.04,2.1,1.9454,1.96,28621,0
+TORO.US,D,20250411,000000,1.94,2.45,1.94,2.28,181667,0
+TORO.US,D,20250414,000000,2.3,2.59,2.16,2.36,424928,0
+TORO.US,D,20250415,000000,1.73,2.02,1.7,1.91,206251,0
+TORO.US,D,20250416,000000,1.88,2.0814,1.81,2.03,22232,0
+TORO.US,D,20250417,000000,2.01,2.08,1.95,1.95,28029,0
+TORO.US,D,20250421,000000,1.95,2.04,1.9049,1.9284,14762,0
+TORO.US,D,20250422,000000,1.98,1.98,1.8,1.88,42375,0
+TORO.US,D,20250423,000000,1.97,2.015,1.85,1.86,28855,0
+TORO.US,D,20250424,000000,1.9,1.92,1.79,1.89,57605,0
+TORO.US,D,20250425,000000,1.89,1.99,1.8578,1.9462,20744,0
+TORO.US,D,20250428,000000,1.97,1.99,1.86,1.93,8572,0
+TORO.US,D,20250429,000000,1.92,1.97,1.8995,1.92,8584,0
+TORO.US,D,20250430,000000,1.9,1.99,1.87,1.88,32600,0
+TORO.US,D,20250501,000000,1.87,1.96,1.87,1.92,10301,0
+TORO.US,D,20250502,000000,1.92,2.03,1.92,1.96,45116,0
+TORO.US,D,20250505,000000,1.9,1.98,1.9,1.95,6893,0
+TORO.US,D,20250506,000000,1.94,1.9612,1.88,1.9,14095,0
+TORO.US,D,20250507,000000,1.9,1.943,1.88,1.89,20931,0
+TORO.US,D,20250508,000000,1.9,1.97,1.9,1.92,20298,0
+TORO.US,D,20250509,000000,1.88,1.9899,1.85,1.88,20830,0
+TORO.US,D,20250512,000000,1.91,2.14,1.86,2.01,45313,0
+TORO.US,D,20250513,000000,2.01,2.0646,1.95,1.97,98797,0
+TORO.US,D,20250514,000000,1.99,1.99,1.82,1.82,37456,0
+TORO.US,D,20250515,000000,1.82,1.91,1.7699,1.85,72863,0
+TORO.US,D,20250516,000000,1.85,1.93,1.82,1.845,37374,0
+TORO.US,D,20250519,000000,1.83,1.87,1.83,1.85,6711,0
+TORO.US,D,20250520,000000,1.84,1.93,1.84,1.9,52370,0
+TORO.US,D,20250521,000000,1.8705,1.88,1.85,1.85,24630,0
+TORO.US,D,20250522,000000,1.87,1.9195,1.83,1.86,35856,0
+TORO.US,D,20250523,000000,1.8115,1.9099,1.8,1.81,26817,0
+TORO.US,D,20250527,000000,1.85,1.89,1.81,1.84,52992,0
+TORO.US,D,20250528,000000,1.81,1.8899,1.81,1.8318,21745,0
+TORO.US,D,20250529,000000,1.85,1.88,1.82,1.85,39677,0
+TORO.US,D,20250530,000000,1.83,1.88,1.82,1.86,24352,0
+TORO.US,D,20250602,000000,1.87,1.8893,1.8491,1.87,10157,0
+TORO.US,D,20250603,000000,1.89,2.0499,1.832,2.03,41508,0
+TORO.US,D,20250604,000000,2.04,2.19,2,2.17,26445,0
+TORO.US,D,20250605,000000,2.15,2.15,1.99,2,18787,0
+TORO.US,D,20250606,000000,2.01,2.0395,1.98,2,16182,0
+TORO.US,D,20250609,000000,2.02,2.03,1.93,1.93,13003,0
+TORO.US,D,20250610,000000,1.95,2.0354,1.95,2.02,12675,0
+TORO.US,D,20250611,000000,2.02,2.09,2.02,2.0455,31741,0
+TORO.US,D,20250612,000000,2.04,2.04,2,2,27190,0
+TORO.US,D,20250613,000000,2.16,2.48,2.07,2.46,6762331,0
+TORO.US,D,20250616,000000,2.34,2.52,2.15,2.21,952263,0
+TORO.US,D,20250617,000000,2.15,2.45,2.1,2.355,298026,0
+TORO.US,D,20250618,000000,2.35,2.45,2.2201,2.31,188450,0
+TORO.US,D,20250620,000000,2.29,2.43,2.25,2.25,112653,0
+TORO.US,D,20250623,000000,2.26,2.52,2.08,2.175,385519,0
+TORO.US,D,20250624,000000,2.08,2.14,1.95,2.02,147167,0
+TORO.US,D,20250625,000000,2.04,2.19,2.0109,2.16,93609,0
+TORO.US,D,20250626,000000,2.17,2.19,2.07,2.09,47040,0
+TORO.US,D,20250627,000000,2.13,2.16,2.1,2.1,50404,0
+TORO.US,D,20250630,000000,2.13,2.18,2.1,2.18,51469,0
+TORO.US,D,20250701,000000,2.14,2.22,2.1,2.2,51222,0
+TORO.US,D,20250702,000000,2.2,2.24,2.17,2.2,49399,0
+TORO.US,D,20250703,000000,2.16,2.29,2.1501,2.24,40184,0
+TORO.US,D,20250707,000000,2.17,2.2699,2.12,2.17,109704,0
+TORO.US,D,20250708,000000,2.18,2.25,2.16,2.18,65276,0
+TORO.US,D,20250709,000000,2.2,2.26,2.1601,2.25,124579,0
+TORO.US,D,20250710,000000,2.58,3.37,2.53,2.96,5133018,0
+TORO.US,D,20250711,000000,2.93,3.05,2.7501,3,370515,0
+TORO.US,D,20250714,000000,2.93,3.19,2.83,2.9,174079,0
+TORO.US,D,20250715,000000,2.85,2.89,2.8,2.86,159834,0
+TORO.US,D,20250716,000000,2.85,2.99,2.85,2.95,37702,0
+TORO.US,D,20250717,000000,2.9,3.0878,2.88,3.02,147769,0
+TORO.US,D,20250718,000000,3.06,3.19,3.0217,3.19,77947,0
+TORO.US,D,20250721,000000,3.15,3.1692,2.941,2.95,102363,0
+TORO.US,D,20250722,000000,2.95,3.13,2.8898,3.12,56497,0
+TORO.US,D,20250723,000000,3.14,3.14,3.07,3.13,23216,0
+TORO.US,D,20250724,000000,3.08,3.1,2.9797,3.02,131372,0
+TORO.US,D,20250725,000000,2.99,3.24,2.98,3.19,114064,0
+TORO.US,D,20250728,000000,3.16,3.1805,3.03,3.06,35616,0
+TORO.US,D,20250729,000000,3.01,3.11,2.99,3.08,71256,0
+TORO.US,D,20250730,000000,3.04,3.11,3.0006,3.09,53152,0
+TORO.US,D,20250731,000000,3.07,3.0944,2.93,2.99,77326,0
+TORO.US,D,20250801,000000,2.95,2.973,2.85,2.93,53993,0
+TORO.US,D,20250804,000000,2.9,2.95,2.8938,2.91,27889,0
+TORO.US,D,20250805,000000,2.87,3.022,2.87,3.01,47334,0
+TORO.US,D,20250806,000000,3.03,3.03,2.9108,2.93,45606,0
+TORO.US,D,20250807,000000,2.91,2.95,2.83,2.84,53483,0
+TORO.US,D,20250808,000000,2.83,2.8983,2.78,2.86,45986,0
+TORO.US,D,20250811,000000,2.86,2.87,2.77,2.78,30368,0
+TORO.US,D,20250812,000000,2.76,2.9399,2.76,2.92,34664,0
+TORO.US,D,20250813,000000,2.92,2.93,2.75,2.81,54454,0
+TORO.US,D,20250814,000000,2.77,2.8559,2.68,2.69,54053,0
+TORO.US,D,20250815,000000,2.7,2.87,2.6901,2.82,32365,0
+TORO.US,D,20250818,000000,2.75,2.8,2.7092,2.75,50682,0
+TORO.US,D,20250819,000000,2.71,2.81,2.71,2.72,39397,0
+TORO.US,D,20250820,000000,2.7,2.74,2.669,2.72,22697,0
+TORO.US,D,20250821,000000,2.69,2.79,2.68,2.772,11486,0
+TORO.US,D,20250822,000000,2.77,2.816,2.74,2.75,20090,0
+TORO.US,D,20250825,000000,2.75,2.79,2.728,2.7786,14580,0
+TORO.US,D,20250826,000000,2.75,2.82,2.7177,2.77,12403,0
+TORO.US,D,20250827,000000,2.75,2.795,2.75,2.76,6076,0
+TORO.US,D,20250828,000000,2.75,2.8228,2.71,2.74,20397,0
+TORO.US,D,20250829,000000,2.7,2.78,2.69,2.75,36447,0
+TORO.US,D,20250902,000000,2.73,2.75,2.71,2.72,10496,0
+TORO.US,D,20250903,000000,2.7,2.76,2.7,2.75,9219,0
+TORO.US,D,20250904,000000,2.72,2.75,2.71,2.74,6042,0
+TORO.US,D,20250905,000000,2.71,2.72,2.64,2.7101,74656,0
+TORO.US,D,20250908,000000,2.67,2.73,2.6398,2.7,23481,0
+TORO.US,D,20250909,000000,2.71,2.75,2.6411,2.68,16491,0
+TORO.US,D,20250910,000000,2.73,2.89,2.716,2.85,37826,0
+TORO.US,D,20250911,000000,2.9,2.93,2.84,2.92,29620,0
+TORO.US,D,20250912,000000,2.88,2.94,2.88,2.9,39835,0
+TORO.US,D,20250915,000000,2.82,3.04,2.81,3.035,42094,0
+TORO.US,D,20250916,000000,3.05,3.14,3.02,3.05,75885,0
+TORO.US,D,20250917,000000,3.07,3.11,3.05,3.08,28531,0
+TORO.US,D,20250918,000000,3.1,3.1,3.02,3.07,24098,0
+TORO.US,D,20250919,000000,3.05,3.0799,3,3.03,14497,0
+TORO.US,D,20250922,000000,3.03,3.1185,3.0143,3.07,35141,0
+TORO.US,D,20250923,000000,3.05,3.0899,2.95,3.01,41295,0
+TORO.US,D,20250924,000000,2.98,3.05,2.97,3.03,60193,0
+TORO.US,D,20250925,000000,3.01,3.3299,2.9982,3.3,93050,0
+TORO.US,D,20250926,000000,3.3,3.3499,3.2104,3.25,33260,0
+TORO.US,D,20250929,000000,3.25,3.31,3.2,3.24,202885,0
+TORO.US,D,20250930,000000,3.21,3.2699,3.1,3.14,39648,0
+TORO.US,D,20251001,000000,3.19,4.48,3.19,4.2,1450660,0
+TORO.US,D,20251002,000000,4.25,4.94,3.56,4.11,863845,0
+TORO.US,D,20251003,000000,4.11,4.3,4.06,4.11,168231,0
+TORO.US,D,20251006,000000,4.24,4.4521,4.2,4.26,349814,0
+TORO.US,D,20251007,000000,4.25,4.4886,4.12,4.4,133542,0
+TORO.US,D,20251008,000000,4.42,4.44,4.2,4.37,112217,0
+TORO.US,D,20251009,000000,4.39,4.452,4.33,4.36,45738,0
+TORO.US,D,20251010,000000,4.32,4.39,4.07,4.16,84764,0
+TORO.US,D,20251013,000000,4.22,4.39,4.15,4.33,86288,0
+TORO.US,D,20251014,000000,4.25,4.27,4.11,4.13,39983,0
+TORO.US,D,20251015,000000,4.08,4.3,4.08,4.23,58460,0
+TORO.US,D,20251016,000000,4.22,4.26,4.1401,4.15,36753,0
+TORO.US,D,20251017,000000,4.16,4.1704,3.91,4.09,52672,0
+TORO.US,D,20251020,000000,4.09,4.19,4.04,4.05,26824,0
+TORO.US,D,20251021,000000,3.99,4.12,3.95,4.02,24427,0
+TORO.US,D,20251022,000000,3.96,4.01,3.84,3.95,74177,0
+TORO.US,D,20251023,000000,3.95,4.05,3.95,3.95,19065,0
+TORO.US,D,20251024,000000,3.95,4.05,3.92,3.97,38081,0
+TORO.US,D,20251027,000000,3.97,3.97,3.77,3.8,54052,0
+TORO.US,D,20251028,000000,3.8,3.94,3.76,3.87,22195,0
+TORO.US,D,20251029,000000,3.87,3.89,3.79,3.79,27252,0
+TORO.US,D,20251030,000000,3.75,3.7641,3.67,3.7,24371,0
+TORO.US,D,20251031,000000,3.69,3.7388,3.57,3.57,24838,0
+TORO.US,D,20251103,000000,3.56,3.6592,3.56,3.62,51272,0
+TORO.US,D,20251104,000000,3.51,3.65,3.51,3.56,19534,0
+TORO.US,D,20251105,000000,3.5699,3.59,3.51,3.51,15576,0
+TORO.US,D,20251106,000000,3.5,3.5585,3.3,3.44,56947,0
+TORO.US,D,20251107,000000,3.38,3.61,3.34,3.52,31627,0
+TORO.US,D,20251110,000000,3.51,3.82,3.46,3.73,139821,0
+TORO.US,D,20251111,000000,3.62,4.23,3.62,4.07,213474,0
+TORO.US,D,20251112,000000,4.03,4.14,3.97,3.995,38647,0
+TORO.US,D,20251113,000000,3.8,4.0699,3.58,3.88,100817,0
+TORO.US,D,20251114,000000,3.8,3.881,3.77,3.82,21255,0
+TORO.US,D,20251117,000000,3.79,3.8017,3.72,3.76,14379,0
+TORO.US,D,20251118,000000,3.71,3.85,3.6469,3.85,21337,0
+TORO.US,D,20251119,000000,3.79,3.7903,3.61,3.78,21625,0
+TORO.US,D,20251120,000000,3.8,3.8,3.58,3.62,12911,0
+TORO.US,D,20251121,000000,3.6565,3.74,3.62,3.64,11929,0
+TORO.US,D,20251124,000000,3.66,3.88,3.61,3.76,82435,0
+TORO.US,D,20251125,000000,3.77,3.85,3.66,3.85,34320,0
+TORO.US,D,20251126,000000,3.81,3.91,3.64,3.91,20959,0
+TORO.US,D,20251128,000000,3.88,3.9879,3.7518,3.9879,8839,0
+TORO.US,D,20251201,000000,3.84,4,3.8,3.8,28145,0
+TORO.US,D,20251202,000000,3.66,3.89,3.6205,3.83,26835,0
+TORO.US,D,20251203,000000,3.86,4.35,3.855,4.1,118758,0
+TORO.US,D,20251204,000000,4.06,4.29,4.06,4.13,46854,0
+TORO.US,D,20251205,000000,5.11,5.95,4.92,5.8,15493956,0
+TORO.US,D,20251208,000000,5.81,5.9495,5.2,5.3,1606957,0
+TORO.US,D,20251209,000000,5.2,5.47,5.11,5.19,236783,0
+TORO.US,D,20251210,000000,5.19,5.415,5.11,5.26,221036,0
+TORO.US,D,20251211,000000,5.24,5.2999,5.03,5.17,180552,0
+TORO.US,D,20251212,000000,5.18,5.26,5.01,5.07,265573,0
+TORO.US,D,20251215,000000,5.08,5.19,4.95,5.15,211389,0
+TORO.US,D,20251216,000000,5.07,5.47,5.06,5.17,200019,0
+TORO.US,D,20251217,000000,5.09,5.256,4.98,5.155,239820,0
+TORO.US,D,20251218,000000,5.15,5.3,5.131,5.24,58914,0
+TORO.US,D,20251219,000000,5.25,5.68,5.25,5.54,286963,0
+TORO.US,D,20251222,000000,5.55,5.7283,5.464,5.58,197772,0
+TORO.US,D,20251223,000000,5.49,5.72,5.49,5.57,101703,0
+TORO.US,D,20251224,000000,5.57,5.69,5.51,5.56,59037,0
+TORO.US,D,20251226,000000,5.53,5.71,5.37,5.63,77574,0
+TORO.US,D,20251229,000000,5.62,5.67,5.34,5.49,238333,0
+TORO.US,D,20251230,000000,5.43,5.49,5.2635,5.3,141077,0
+TORO.US,D,20251231,000000,5.31,5.42,5.25,5.28,63721,0
+TORO.US,D,20260102,000000,5.29,5.4399,5.28,5.38,40924,0
+TORO.US,D,20260105,000000,5.37,5.59,5.2901,5.5,98930,0
+TORO.US,D,20260106,000000,5.42,5.75,5.42,5.71,86849,0
+TORO.US,D,20260107,000000,5.69,5.97,5.61,5.62,161021,0
+TORO.US,D,20260108,000000,5.6,5.98,5.6,5.95,86793,0
+TORO.US,D,20260109,000000,5.9,6.15,5.715,5.84,85275,0
+TORO.US,D,20260112,000000,5.89,6.045,5.79,5.84,71739,0
+TORO.US,D,20260113,000000,5.87,5.89,5.53,5.65,46136,0
+TORO.US,D,20260114,000000,5.69,5.9,5.6081,5.78,91876,0
+TORO.US,D,20260115,000000,5.76,5.805,5.51,5.57,124926,0
+TORO.US,D,20260116,000000,5.57,5.75,5.3426,5.46,132272,0
+TORO.US,D,20260120,000000,3.71,4.4,3.61,4.32,429293,0
+TORO.US,D,20260121,000000,4.27,4.58,4.19,4.2,143253,0
+TORO.US,D,20260122,000000,4.11,4.35,4.1,4.13,100901,0
+TORO.US,D,20260123,000000,4.09,4.13,3.92,3.94,98191,0
+TORO.US,D,20260126,000000,3.94,4.01,3.84,3.86,103365,0
+TORO.US,D,20260127,000000,3.81,3.95,3.76,3.77,104594,0
+TORO.US,D,20260128,000000,3.77,3.97,3.74,3.84,66612,0
+TORO.US,D,20260129,000000,3.83,3.88,3.7501,3.81,45105,0
+TORO.US,D,20260130,000000,3.8,3.83,3.7259,3.76,28275,0
+TORO.US,D,20260202,000000,3.71,3.76,3.66,3.73,43216,0
+TORO.US,D,20260203,000000,3.75,3.823,3.59,3.7,45927,0
+TORO.US,D,20260204,000000,3.71,3.7413,3.59,3.59,36548,0
+TORO.US,D,20260205,000000,3.55,3.615,3.44,3.44,61043,0
+TORO.US,D,20260206,000000,3.44,3.5589,3.38,3.46,24561,0
+TORO.US,D,20260209,000000,3.46,3.58,3.38,3.52,101307,0
+TORO.US,D,20260210,000000,3.5179,3.71,3.5179,3.55,55005,0
+TORO.US,D,20260211,000000,3.56,3.65,3.51,3.62,24142,0
+TORO.US,D,20260212,000000,3.64,3.65,3.5,3.54,23639,0
+TORO.US,D,20260213,000000,3.52,3.628,3.5,3.55,35561,0
+TORO.US,D,20260217,000000,3.51,3.5799,3.37,3.52,55649,0
+TORO.US,D,20260218,000000,3.5,3.63,3.5,3.55,32269,0
diff --git a/daily/us/nasdaq stocks/3/tour.us.txt b/daily/us/nasdaq stocks/3/tour.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..143a8a53d5babe35c1dcc25c672baee857820892
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tour.us.txt	
@@ -0,0 +1,2963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOUR.US,D,20140509,000000,9,10.64,8.52,10.07,6222274,0
+TOUR.US,D,20140512,000000,10.68,11.342,10.54,11.1,654045,0
+TOUR.US,D,20140513,000000,11.3,11.3,10.34,10.75,507968,0
+TOUR.US,D,20140514,000000,10.94,10.97,10.4,10.53,189371,0
+TOUR.US,D,20140515,000000,10.75,10.75,10.08,10.39,367628,0
+TOUR.US,D,20140516,000000,10.3,10.3,9.91,10.18,175756,0
+TOUR.US,D,20140519,000000,10,10.499,9.9,10.165,384544,0
+TOUR.US,D,20140520,000000,10.11,10.6,10,10.45,120045,0
+TOUR.US,D,20140521,000000,10.65,10.75,10.3,10.59,94795,0
+TOUR.US,D,20140522,000000,10.56,11.67,10.35,11.43,94508,0
+TOUR.US,D,20140523,000000,11.85,16,11.46,15.5,1076522,0
+TOUR.US,D,20140527,000000,15.7,19.8,14.21,17.71,1585803,0
+TOUR.US,D,20140528,000000,17.5,17.5,16.52,16.74,417805,0
+TOUR.US,D,20140529,000000,16.75,17.24,15.5,15.9,645781,0
+TOUR.US,D,20140530,000000,16,17.11,15.65,16.39,195229,0
+TOUR.US,D,20140602,000000,16.54,17.5,16.54,17.19,549829,0
+TOUR.US,D,20140603,000000,17,17,15.71,15.85,355370,0
+TOUR.US,D,20140604,000000,16.4,16.6,15.77,16.05,223793,0
+TOUR.US,D,20140605,000000,16.12,16.5,15.69,15.81,250438,0
+TOUR.US,D,20140606,000000,15.9,17.5,15.9,16.3,697080,0
+TOUR.US,D,20140609,000000,16.8,18.23,16.52,17.97,1077305,0
+TOUR.US,D,20140610,000000,18,19.72,17.66,18.67,1470900,0
+TOUR.US,D,20140611,000000,18.48,18.75,17.8,18.56,482161,0
+TOUR.US,D,20140612,000000,18.4,18.45,16.5,17.22,515939,0
+TOUR.US,D,20140613,000000,17.45,17.95,16.55,16.82,253342,0
+TOUR.US,D,20140616,000000,16.76,17.35,16.55,16.83,170615,0
+TOUR.US,D,20140617,000000,16.88,17.5,16.56,16.94,352003,0
+TOUR.US,D,20140618,000000,17,17.95,16.8,16.86,362060,0
+TOUR.US,D,20140619,000000,16.86,17.44,16.6,16.63,205779,0
+TOUR.US,D,20140620,000000,16.57,16.8,14.8,15.005,707795,0
+TOUR.US,D,20140623,000000,15,15.79,14.22,14.62,501335,0
+TOUR.US,D,20140624,000000,14.8,15.7,14.8,15.47,229157,0
+TOUR.US,D,20140625,000000,15.52,16.95,15.52,16.71,520324,0
+TOUR.US,D,20140626,000000,16.83,17.98,16.8,17.42,395309,0
+TOUR.US,D,20140627,000000,17.2,17.8,16.5,16.86,280321,0
+TOUR.US,D,20140630,000000,16.75,17.7,16.75,17.63,377614,0
+TOUR.US,D,20140701,000000,17.79,19.35,17.2,18.64,723969,0
+TOUR.US,D,20140702,000000,18.55,19.55,16.5,16.52,997700,0
+TOUR.US,D,20140703,000000,16.9,18.5,16.9,18.15,561374,0
+TOUR.US,D,20140707,000000,18.04,18.45,17.35,17.39,320364,0
+TOUR.US,D,20140708,000000,17.37,17.66,16.615,17.09,226444,0
+TOUR.US,D,20140709,000000,17.37,17.91,17.37,17.62,150503,0
+TOUR.US,D,20140710,000000,17.01,17.49,16.83,17.22,177987,0
+TOUR.US,D,20140711,000000,17.2,17.85,17.2,17.41,69383,0
+TOUR.US,D,20140714,000000,17.76,19,17.61,18.81,534880,0
+TOUR.US,D,20140715,000000,17.85,18.4,17.8,18.19,1125323,0
+TOUR.US,D,20140716,000000,18.13,18.4,17.82,17.95,288796,0
+TOUR.US,D,20140717,000000,17.81,19.5,16.85,16.99,1171239,0
+TOUR.US,D,20140718,000000,17.13,17.9,16.5,16.92,655855,0
+TOUR.US,D,20140721,000000,16.98,18.64,16.92,18.33,477920,0
+TOUR.US,D,20140722,000000,18.17,18.75,18.087,18.46,538465,0
+TOUR.US,D,20140723,000000,18.62,18.67,17.85,17.87,326308,0
+TOUR.US,D,20140724,000000,17.88,18.49,17.88,18.28,208754,0
+TOUR.US,D,20140725,000000,18.01,19.19,17.91,18.71,490247,0
+TOUR.US,D,20140728,000000,18.88,21,18.6,19.95,1411639,0
+TOUR.US,D,20140729,000000,20.3,21.669,20.1,20.62,1088623,0
+TOUR.US,D,20140730,000000,20.94,21.67,20.7,21.15,684657,0
+TOUR.US,D,20140731,000000,20.55,20.99,19.55,20.62,609704,0
+TOUR.US,D,20140801,000000,20.6,21,19.91,20.74,490162,0
+TOUR.US,D,20140804,000000,20.81,23.6,20.74,22.8,895593,0
+TOUR.US,D,20140805,000000,23,23.48,22.05,22.19,938799,0
+TOUR.US,D,20140806,000000,21.98,22.85,21.65,22.6,420414,0
+TOUR.US,D,20140807,000000,23.36,24.55,23.06,23.92,1070435,0
+TOUR.US,D,20140808,000000,24.99,24.99,22.5,24,538705,0
+TOUR.US,D,20140811,000000,24.3,24.5,22.81,23.14,667940,0
+TOUR.US,D,20140812,000000,22.5,23.12,21.37,22.08,1341696,0
+TOUR.US,D,20140813,000000,21.85,22.79,21,21.14,757952,0
+TOUR.US,D,20140814,000000,21.14,22,21.07,21.16,525597,0
+TOUR.US,D,20140815,000000,21.15,21.53,20.65,20.94,573369,0
+TOUR.US,D,20140818,000000,21.12,22.7,20.892,22.11,502046,0
+TOUR.US,D,20140819,000000,22.35,23.18,21.57,21.69,456857,0
+TOUR.US,D,20140820,000000,21.57,22.19,21.5,22.05,203833,0
+TOUR.US,D,20140821,000000,22.18,22.49,21.11,21.34,300596,0
+TOUR.US,D,20140822,000000,21.36,21.75,20.8,21.29,296687,0
+TOUR.US,D,20140825,000000,21.5,21.6,20.85,21.14,291600,0
+TOUR.US,D,20140826,000000,20.78,21.1,20,20.2,642379,0
+TOUR.US,D,20140827,000000,20.23,20.563,19.53,19.75,469756,0
+TOUR.US,D,20140828,000000,19.54,19.83,18.41,18.55,1487351,0
+TOUR.US,D,20140829,000000,18.51,18.89,18.21,18.5,609109,0
+TOUR.US,D,20140902,000000,18.7,19.62,18.53,19.53,577099,0
+TOUR.US,D,20140903,000000,19.61,20.35,19.05,19.35,807802,0
+TOUR.US,D,20140904,000000,19.3,20.19,19.3,20.06,349302,0
+TOUR.US,D,20140905,000000,19.85,20.06,19.5,19.8,199891,0
+TOUR.US,D,20140908,000000,19.54,20.57,19.54,19.77,253578,0
+TOUR.US,D,20140909,000000,19.84,20.59,19.3,19.45,386212,0
+TOUR.US,D,20140910,000000,19.42,19.91,18.28,18.56,663715,0
+TOUR.US,D,20140911,000000,18.47,18.89,17.37,17.98,734755,0
+TOUR.US,D,20140912,000000,18.41,18.44,17.83,17.98,351213,0
+TOUR.US,D,20140915,000000,18.37,18.4,16.63,17.34,602370,0
+TOUR.US,D,20140916,000000,17,17.44,16.8,17.06,382193,0
+TOUR.US,D,20140917,000000,17.09,17.49,17.012,17.39,86525,0
+TOUR.US,D,20140918,000000,17.38,18.25,17.38,18.15,353661,0
+TOUR.US,D,20140919,000000,18.16,18.88,18.05,18.5,377035,0
+TOUR.US,D,20140922,000000,18.5,18.75,17.5,17.53,334557,0
+TOUR.US,D,20140923,000000,17.48,18.49,17.28,18.02,262053,0
+TOUR.US,D,20140924,000000,18.49,19.34,18.1,18.58,560383,0
+TOUR.US,D,20140925,000000,18.55,18.55,17.82,18.01,331619,0
+TOUR.US,D,20140926,000000,18.15,18.39,17.05,17.1,402756,0
+TOUR.US,D,20140929,000000,16.9,17.61,16.71,17.5,334459,0
+TOUR.US,D,20140930,000000,17.495,17.511,17.07,17.15,251335,0
+TOUR.US,D,20141001,000000,17.08,17.13,16.36,16.51,416989,0
+TOUR.US,D,20141002,000000,16.5,16.81,15.76,16.44,219038,0
+TOUR.US,D,20141003,000000,16.55,17.31,16.115,16.35,315669,0
+TOUR.US,D,20141006,000000,16.59,17.099,16.2,16.4,240996,0
+TOUR.US,D,20141007,000000,16.17,16.38,15.81,15.99,415094,0
+TOUR.US,D,20141008,000000,16.11,16.4,15.93,16.05,270266,0
+TOUR.US,D,20141009,000000,16.25,16.25,15.661,15.78,252282,0
+TOUR.US,D,20141010,000000,15.74,16.15,15.3,15.74,322146,0
+TOUR.US,D,20141013,000000,15.65,16.15,15.46,15.96,228250,0
+TOUR.US,D,20141014,000000,16.11,16.65,15.7,15.81,106821,0
+TOUR.US,D,20141015,000000,15.65,16.3,15.21,16.2,96240,0
+TOUR.US,D,20141016,000000,15.96,17.6,15.96,17.6,227780,0
+TOUR.US,D,20141017,000000,17.97,18.38,16.56,17.03,136776,0
+TOUR.US,D,20141020,000000,17.77,18.2,16.907,18.11,90907,0
+TOUR.US,D,20141021,000000,18.2,18.329,17.77,18.04,174246,0
+TOUR.US,D,20141022,000000,18,18.29,17.66,17.74,124656,0
+TOUR.US,D,20141023,000000,17.96,18.65,17.86,18.5,381878,0
+TOUR.US,D,20141024,000000,18.64,18.98,18,18.2,135221,0
+TOUR.US,D,20141027,000000,18.12,19.5,18.01,19.49,223783,0
+TOUR.US,D,20141028,000000,19.14,19.53,18.66,19.15,244344,0
+TOUR.US,D,20141029,000000,19.17,19.25,18.6,18.8,61922,0
+TOUR.US,D,20141030,000000,19.06,19.47,18.6,19.08,234280,0
+TOUR.US,D,20141031,000000,19.32,19.8,19.06,19.79,257373,0
+TOUR.US,D,20141103,000000,19.48,20.19,19,19.01,993743,0
+TOUR.US,D,20141104,000000,18.83,19.3,17.79,18.12,365874,0
+TOUR.US,D,20141105,000000,18.13,18.6,17.07,17.08,166271,0
+TOUR.US,D,20141106,000000,17.3,17.6,17.17,17.39,86664,0
+TOUR.US,D,20141107,000000,17.5,17.5,16.9,16.9,125723,0
+TOUR.US,D,20141110,000000,17.16,17.72,16.52,16.52,227227,0
+TOUR.US,D,20141111,000000,16.3,17.389,15.85,16.13,391312,0
+TOUR.US,D,20141112,000000,16.13,16.9,15.87,16.9,150398,0
+TOUR.US,D,20141113,000000,16.5,16.97,16.1,16.39,272603,0
+TOUR.US,D,20141114,000000,15.82,16.5,15.68,16.23,524742,0
+TOUR.US,D,20141117,000000,16.01,16.2,15.96,16.19,347631,0
+TOUR.US,D,20141118,000000,16.1,16.48,16,16.12,217651,0
+TOUR.US,D,20141119,000000,16.04,16.08,15,15.03,383295,0
+TOUR.US,D,20141120,000000,15.03,15.05,14.15,14.54,518461,0
+TOUR.US,D,20141121,000000,14.76,14.96,14.26,14.52,264704,0
+TOUR.US,D,20141124,000000,14.53,14.7,14.44,14.68,102360,0
+TOUR.US,D,20141125,000000,14.64,14.69,14.45,14.52,161024,0
+TOUR.US,D,20141126,000000,14.55,14.56,12.5,12.65,657927,0
+TOUR.US,D,20141128,000000,12.64,13.6,12.5,13.21,733414,0
+TOUR.US,D,20141201,000000,13.12,13.16,12.6,12.74,214325,0
+TOUR.US,D,20141202,000000,12.62,12.94,12.56,12.71,415061,0
+TOUR.US,D,20141203,000000,12.71,12.75,11.32,12.35,610475,0
+TOUR.US,D,20141204,000000,12.06,12.63,11.86,12.49,392547,0
+TOUR.US,D,20141205,000000,12.48,12.48,11.8,11.88,281637,0
+TOUR.US,D,20141208,000000,11.98,11.98,10.33,10.77,770787,0
+TOUR.US,D,20141209,000000,10.48,11.45,10.48,11.3,340080,0
+TOUR.US,D,20141210,000000,11.53,12.99,11.13,11.27,790153,0
+TOUR.US,D,20141211,000000,11.17,12.08,11.16,11.8,409857,0
+TOUR.US,D,20141212,000000,12,13.4,11.81,13.3,764711,0
+TOUR.US,D,20141215,000000,13.9,14.88,13.41,13.58,824840,0
+TOUR.US,D,20141216,000000,13.49,13.49,12,12.05,660525,0
+TOUR.US,D,20141217,000000,12.12,12.57,12.12,12.41,112585,0
+TOUR.US,D,20141218,000000,12.53,13.13,12.46,12.82,215281,0
+TOUR.US,D,20141219,000000,12.9,13,12.33,12.33,143952,0
+TOUR.US,D,20141222,000000,12.3,12.5,11.615,11.95,336675,0
+TOUR.US,D,20141223,000000,12,12.16,11.5,11.73,1012735,0
+TOUR.US,D,20141224,000000,11.7,12.19,11.7,12.03,136062,0
+TOUR.US,D,20141226,000000,11.98,12.51,11.98,12.11,57738,0
+TOUR.US,D,20141229,000000,12.03,12.38,12,12,65608,0
+TOUR.US,D,20141230,000000,12,12.34,12,12.16,135837,0
+TOUR.US,D,20141231,000000,12.23,12.23,11.96,12,70580,0
+TOUR.US,D,20150102,000000,11.9,12.97,11.89,12.37,169710,0
+TOUR.US,D,20150105,000000,12.63,12.9,12.33,12.6,98275,0
+TOUR.US,D,20150106,000000,12.6,12.84,12.08,12.08,150786,0
+TOUR.US,D,20150107,000000,12.38,12.6,12.215,12.41,97831,0
+TOUR.US,D,20150108,000000,12.41,13.93,12.15,13.7,414428,0
+TOUR.US,D,20150109,000000,13.9,13.96,13.07,13.3,138445,0
+TOUR.US,D,20150112,000000,13.31,13.31,12.765,12.97,91762,0
+TOUR.US,D,20150113,000000,13.03,13.5,13.03,13.35,147882,0
+TOUR.US,D,20150114,000000,13.25,13.78,13.19,13.64,266472,0
+TOUR.US,D,20150115,000000,13.7,13.869,13.15,13.63,234358,0
+TOUR.US,D,20150116,000000,13.58,13.669,12.85,12.85,127867,0
+TOUR.US,D,20150120,000000,12.88,13.38,12.19,12.41,358927,0
+TOUR.US,D,20150121,000000,12.45,13.29,12.22,13.01,162132,0
+TOUR.US,D,20150122,000000,13.206,13.58,12.885,13.19,146643,0
+TOUR.US,D,20150123,000000,13.45,13.7,13.414,13.66,201864,0
+TOUR.US,D,20150126,000000,13.805,13.805,13.111,13.7,270285,0
+TOUR.US,D,20150127,000000,13.51,13.65,13.17,13.39,122392,0
+TOUR.US,D,20150128,000000,13.41,13.74,13.21,13.64,324753,0
+TOUR.US,D,20150129,000000,13.88,13.9,13.27,13.68,380514,0
+TOUR.US,D,20150130,000000,13.7,13.9,13.12,13.59,297653,0
+TOUR.US,D,20150202,000000,13.59,13.75,13.21,13.67,603308,0
+TOUR.US,D,20150203,000000,13.8,14.5,13.73,14.3,258152,0
+TOUR.US,D,20150204,000000,14.44,15,14.33,14.5,328371,0
+TOUR.US,D,20150205,000000,14.54,15.13,14.54,14.88,296606,0
+TOUR.US,D,20150206,000000,14.95,14.95,14.75,14.86,55789,0
+TOUR.US,D,20150209,000000,14.78,14.9,14.59,14.85,94746,0
+TOUR.US,D,20150210,000000,14.88,15.26,14.6,14.76,273931,0
+TOUR.US,D,20150211,000000,14.82,15.65,14.27,15.58,367839,0
+TOUR.US,D,20150212,000000,15.55,15.569,15,15.07,225336,0
+TOUR.US,D,20150213,000000,15,15.21,14.84,15.09,179591,0
+TOUR.US,D,20150217,000000,15.07,15.15,14.7,14.75,108373,0
+TOUR.US,D,20150218,000000,14.826,14.826,14.54,14.7,64235,0
+TOUR.US,D,20150219,000000,14.82,15.34,14.55,15.08,58517,0
+TOUR.US,D,20150220,000000,15.08,15.199,14.82,15.03,71952,0
+TOUR.US,D,20150223,000000,14.97,15.37,14.97,15.26,129240,0
+TOUR.US,D,20150224,000000,15.1,15.4,15.02,15.18,95904,0
+TOUR.US,D,20150225,000000,15.11,15.3,14.5,14.57,135438,0
+TOUR.US,D,20150226,000000,14.5,15.19,14.3,14.89,152961,0
+TOUR.US,D,20150227,000000,14.81,15.2,14.53,15.09,92520,0
+TOUR.US,D,20150302,000000,15.1,15.16,14.21,14.73,152600,0
+TOUR.US,D,20150303,000000,14.74,15.12,14.5,15.07,386800,0
+TOUR.US,D,20150304,000000,14.83,15.5,13.83,14.87,492500,0
+TOUR.US,D,20150305,000000,14.87,14.87,14.15,14.17,231800,0
+TOUR.US,D,20150306,000000,13.79,13.9,12.6,12.63,429800,0
+TOUR.US,D,20150309,000000,12.65,13.16,12.63,12.63,264600,0
+TOUR.US,D,20150310,000000,12.6,13.03,12.6,12.81,177800,0
+TOUR.US,D,20150311,000000,12.8,13.1,12.8,12.94,139500,0
+TOUR.US,D,20150312,000000,13.1,13.1,12.92,13.02,136800,0
+TOUR.US,D,20150313,000000,12.98,12.98,12.6,12.66,102400,0
+TOUR.US,D,20150316,000000,12.66,12.66,12.38,12.38,82500,0
+TOUR.US,D,20150317,000000,12.41,12.55,11.9,12.04,132200,0
+TOUR.US,D,20150318,000000,11.94,12.44,11.5,12.33,227700,0
+TOUR.US,D,20150319,000000,12.42,12.76,12.26,12.76,99600,0
+TOUR.US,D,20150320,000000,12.98,14.41,12.95,14.31,1096600,0
+TOUR.US,D,20150323,000000,14.05,14.39,13.46,14.02,563200,0
+TOUR.US,D,20150324,000000,14,14.72,13.96,14.35,1031400,0
+TOUR.US,D,20150325,000000,14.41,14.59,13.62,13.67,505200,0
+TOUR.US,D,20150326,000000,13.6,14.03,13.45,13.87,161400,0
+TOUR.US,D,20150327,000000,13.88,14,13.7,13.95,106200,0
+TOUR.US,D,20150330,000000,14,14.25,13.15,13.29,228600,0
+TOUR.US,D,20150331,000000,13.26,13.26,12.5,12.58,351500,0
+TOUR.US,D,20150401,000000,12.62,12.99,12.58,12.59,77300,0
+TOUR.US,D,20150402,000000,12.65,13.44,12.65,12.92,363600,0
+TOUR.US,D,20150406,000000,12.84,13.68,12.72,13.65,186700,0
+TOUR.US,D,20150407,000000,13.66,14.17,13.57,13.93,274059,0
+TOUR.US,D,20150408,000000,14.09,15.6,14.02,14.9,1563000,0
+TOUR.US,D,20150409,000000,14.94,15.325,14.59,14.92,185309,0
+TOUR.US,D,20150410,000000,15,15.23,14.92,15.1,111900,0
+TOUR.US,D,20150413,000000,15.32,15.66,15.21,15.66,467500,0
+TOUR.US,D,20150414,000000,15.58,15.58,14.55,14.97,422000,0
+TOUR.US,D,20150415,000000,15.02,15.02,14.58,14.75,118436,0
+TOUR.US,D,20150416,000000,14.88,15.38,14.773,14.97,253605,0
+TOUR.US,D,20150417,000000,14.62,15.14,14.51,14.85,269000,0
+TOUR.US,D,20150420,000000,15.21,15.8,14.64,15.47,340842,0
+TOUR.US,D,20150421,000000,15.51,16.75,15.51,16.6,511201,0
+TOUR.US,D,20150422,000000,16.55,17.5,16.08,16.62,718287,0
+TOUR.US,D,20150423,000000,15.7,15.88,13.55,15.84,1056800,0
+TOUR.US,D,20150424,000000,15.95,16.62,15.5,16.01,896700,0
+TOUR.US,D,20150427,000000,16.58,17.49,16.09,16.96,954600,0
+TOUR.US,D,20150428,000000,16.91,17.25,16.14,16.73,337000,0
+TOUR.US,D,20150429,000000,16.59,16.59,16,16.08,383900,0
+TOUR.US,D,20150430,000000,16.05,16.42,15.72,16.25,132100,0
+TOUR.US,D,20150501,000000,16.21,16.47,15.72,15.76,162900,0
+TOUR.US,D,20150504,000000,15.8,16.95,15.8,16.39,321000,0
+TOUR.US,D,20150505,000000,16.18,16.8,16.02,16.53,166800,0
+TOUR.US,D,20150506,000000,16.62,17.75,16.35,17.55,1087862,0
+TOUR.US,D,20150507,000000,17.4,18,16.94,17.26,667819,0
+TOUR.US,D,20150508,000000,18,18.8,17.85,18.03,1415600,0
+TOUR.US,D,20150511,000000,18.35,19.15,18.1,18.28,699000,0
+TOUR.US,D,20150512,000000,18.28,18.77,18.18,18.6,640517,0
+TOUR.US,D,20150513,000000,18.5,18.59,18.13,18.45,495600,0
+TOUR.US,D,20150514,000000,18.71,19.64,18.21,19.35,1477100,0
+TOUR.US,D,20150515,000000,19.27,20.2,19.165,19.95,1096228,0
+TOUR.US,D,20150518,000000,20.04,20.67,18.36,18.7,1209488,0
+TOUR.US,D,20150519,000000,18.99,19.63,18.79,19.14,696200,0
+TOUR.US,D,20150520,000000,19.15,20.38,19.15,20,438000,0
+TOUR.US,D,20150521,000000,19.93,20.6,19.64,20.43,704200,0
+TOUR.US,D,20150522,000000,20.55,20.78,19.89,20.33,691800,0
+TOUR.US,D,20150526,000000,19.71,20.62,17.23,17.96,1516584,0
+TOUR.US,D,20150527,000000,17.78,18.6,17.3,17.57,1071500,0
+TOUR.US,D,20150528,000000,17.19,17.46,16.35,16.66,1228850,0
+TOUR.US,D,20150529,000000,16.58,17.17,16.55,16.69,859400,0
+TOUR.US,D,20150601,000000,16.75,17.24,16.5,16.51,858800,0
+TOUR.US,D,20150602,000000,16.52,16.55,15.6,15.97,1225270,0
+TOUR.US,D,20150603,000000,16.25,16.9,15.84,16.7,677700,0
+TOUR.US,D,20150604,000000,16.55,16.8,16.26,16.37,397900,0
+TOUR.US,D,20150605,000000,16.29,17.58,16.29,17.35,838900,0
+TOUR.US,D,20150608,000000,17.39,18.4,17.28,18.21,1161500,0
+TOUR.US,D,20150609,000000,18.24,18.7,17.86,18.65,1108760,0
+TOUR.US,D,20150610,000000,18.61,18.76,17.58,18.02,769033,0
+TOUR.US,D,20150611,000000,18.2,20.08,17.96,20.04,1808172,0
+TOUR.US,D,20150612,000000,19.95,20.85,19.58,20.74,1859800,0
+TOUR.US,D,20150615,000000,20.44,20.54,19.44,19.8,689800,0
+TOUR.US,D,20150616,000000,19.54,19.8,18.4,19.3,695800,0
+TOUR.US,D,20150617,000000,19.95,20.15,18.52,18.74,702700,0
+TOUR.US,D,20150618,000000,18.7,19.89,18.55,19.25,502000,0
+TOUR.US,D,20150619,000000,19.21,19.21,18.3,18.8,597100,0
+TOUR.US,D,20150622,000000,18.96,19.25,18.43,18.63,167500,0
+TOUR.US,D,20150623,000000,18.69,19.16,18.66,19,340422,0
+TOUR.US,D,20150624,000000,19.12,19.9,18.98,19.21,837400,0
+TOUR.US,D,20150625,000000,19.25,19.85,18.41,18.68,744600,0
+TOUR.US,D,20150626,000000,18.34,18.49,17.6,17.84,689500,0
+TOUR.US,D,20150629,000000,17.36,17.89,16.46,17.17,1000500,0
+TOUR.US,D,20150630,000000,17.74,18.07,17.48,18.02,303144,0
+TOUR.US,D,20150701,000000,17.8,18.05,17.51,17.62,162200,0
+TOUR.US,D,20150702,000000,17.57,17.57,17,17.36,654500,0
+TOUR.US,D,20150706,000000,16.1,16.85,15.42,16.83,1183500,0
+TOUR.US,D,20150707,000000,16.19,16.19,15.01,15.51,2643100,0
+TOUR.US,D,20150708,000000,14.9,16.23,14.72,15.56,965600,0
+TOUR.US,D,20150709,000000,17,17.65,15.5,15.8,1563300,0
+TOUR.US,D,20150710,000000,16.75,16.88,15.43,15.61,1026300,0
+TOUR.US,D,20150713,000000,15.78,16.54,15.78,16.31,504300,0
+TOUR.US,D,20150714,000000,16.28,16.5,16.08,16.49,176326,0
+TOUR.US,D,20150715,000000,16.18,16.19,15.41,15.46,373725,0
+TOUR.US,D,20150716,000000,15.62,16.37,15.59,16.26,495100,0
+TOUR.US,D,20150717,000000,16.49,16.72,15.64,15.85,421000,0
+TOUR.US,D,20150720,000000,15.92,16.34,15.92,16.18,222700,0
+TOUR.US,D,20150721,000000,16.16,16.59,16.1,16.34,231400,0
+TOUR.US,D,20150722,000000,16.22,16.24,15.7,15.85,321100,0
+TOUR.US,D,20150723,000000,15.95,16.5,15.95,16.17,333600,0
+TOUR.US,D,20150724,000000,15.96,16.4,15.6,15.68,230600,0
+TOUR.US,D,20150727,000000,15.35,15.41,14.9,15.02,540600,0
+TOUR.US,D,20150728,000000,15.14,15.23,14.56,14.88,258300,0
+TOUR.US,D,20150729,000000,14.95,15.81,14.95,15.34,193700,0
+TOUR.US,D,20150730,000000,15.28,15.53,14.98,15.2,153700,0
+TOUR.US,D,20150731,000000,15.2,15.2,14.81,14.97,421800,0
+TOUR.US,D,20150803,000000,14.9,15.55,14.8,15.48,310910,0
+TOUR.US,D,20150804,000000,15.55,15.98,15.47,15.95,313500,0
+TOUR.US,D,20150805,000000,16,16.68,15.96,16.49,432100,0
+TOUR.US,D,20150806,000000,16.53,17.025,16.02,16.12,357594,0
+TOUR.US,D,20150807,000000,16.15,16.65,15.93,16.25,144800,0
+TOUR.US,D,20150810,000000,16.45,16.78,16.14,16.7,219100,0
+TOUR.US,D,20150811,000000,15.92,16.28,15.36,15.63,481216,0
+TOUR.US,D,20150812,000000,15.21,15.96,15.14,15.5,367000,0
+TOUR.US,D,20150813,000000,15.65,16.08,15.47,15.51,234400,0
+TOUR.US,D,20150814,000000,15.55,15.81,15.55,15.69,302800,0
+TOUR.US,D,20150817,000000,15.68,16.17,15.62,15.86,328700,0
+TOUR.US,D,20150818,000000,15.85,16.12,15.61,15.71,480900,0
+TOUR.US,D,20150819,000000,15.64,15.64,14.97,15.07,396000,0
+TOUR.US,D,20150820,000000,14.92,15.08,13.55,13.63,1313100,0
+TOUR.US,D,20150821,000000,13.47,13.91,13,13.45,591200,0
+TOUR.US,D,20150824,000000,12.51,14,12.5,12.88,965264,0
+TOUR.US,D,20150825,000000,13,13.95,12.62,12.95,644900,0
+TOUR.US,D,20150826,000000,13.18,13.52,11.1,11.4,604600,0
+TOUR.US,D,20150827,000000,12,13.25,12,12.67,621500,0
+TOUR.US,D,20150828,000000,12.56,12.97,12.47,12.6,124400,0
+TOUR.US,D,20150831,000000,12.53,12.65,12.09,12.23,147100,0
+TOUR.US,D,20150901,000000,12,12.26,11.9,11.99,303400,0
+TOUR.US,D,20150902,000000,12.02,12.12,11.89,12.07,236600,0
+TOUR.US,D,20150903,000000,12.04,12.23,11.78,11.83,184700,0
+TOUR.US,D,20150904,000000,11.86,12.17,11.75,11.84,343200,0
+TOUR.US,D,20150908,000000,12.23,12.89,12.03,12.48,587000,0
+TOUR.US,D,20150909,000000,12.8,12.95,12.04,12.24,314700,0
+TOUR.US,D,20150910,000000,12.24,12.51,12.15,12.26,115008,0
+TOUR.US,D,20150911,000000,12.26,12.73,12.02,12.49,221400,0
+TOUR.US,D,20150914,000000,12.47,12.61,12.03,12.2,94700,0
+TOUR.US,D,20150915,000000,12.17,12.61,11.98,11.98,131800,0
+TOUR.US,D,20150916,000000,12.07,13,12.03,12.99,194900,0
+TOUR.US,D,20150917,000000,12.83,13.46,12.66,13.23,206600,0
+TOUR.US,D,20150918,000000,13.05,13.21,12.83,13.21,139700,0
+TOUR.US,D,20150921,000000,13.1,13.37,12.61,12.88,185300,0
+TOUR.US,D,20150922,000000,12.6,12.8,11.76,11.87,222300,0
+TOUR.US,D,20150923,000000,12.02,12.74,12.02,12.69,333800,0
+TOUR.US,D,20150924,000000,12.47,12.65,11.991,12.32,175472,0
+TOUR.US,D,20150925,000000,12.39,12.5,12.17,12.27,78100,0
+TOUR.US,D,20150928,000000,12.4,12.43,11.99,12.03,129586,0
+TOUR.US,D,20150929,000000,12.1,12.14,11.63,11.77,147500,0
+TOUR.US,D,20150930,000000,12.04,12.15,11.72,11.87,242400,0
+TOUR.US,D,20151001,000000,11.9,12.18,11.35,11.75,279400,0
+TOUR.US,D,20151002,000000,11.71,13.2,11.7,12.74,400900,0
+TOUR.US,D,20151005,000000,12.77,13.62,12.61,13.56,386296,0
+TOUR.US,D,20151006,000000,13.49,13.49,12.85,13.05,265900,0
+TOUR.US,D,20151007,000000,13.41,13.9,13.02,13.46,492300,0
+TOUR.US,D,20151008,000000,13.39,13.67,12.89,13.07,274400,0
+TOUR.US,D,20151009,000000,13.03,13.11,12.71,12.79,257400,0
+TOUR.US,D,20151012,000000,13,13.199,12.5,12.56,520490,0
+TOUR.US,D,20151013,000000,12.65,12.98,12.53,12.68,325900,0
+TOUR.US,D,20151014,000000,12.82,12.94,11.68,11.82,670700,0
+TOUR.US,D,20151015,000000,12.03,12.53,11.89,12.52,389900,0
+TOUR.US,D,20151016,000000,12.54,13.17,12.5,12.86,649900,0
+TOUR.US,D,20151019,000000,12.73,13.37,12.67,13.26,388500,0
+TOUR.US,D,20151020,000000,13.37,13.65,13.13,13.29,406290,0
+TOUR.US,D,20151021,000000,13.19,13.58,12.7,13.15,292500,0
+TOUR.US,D,20151022,000000,13.3,13.47,13.12,13.25,286500,0
+TOUR.US,D,20151023,000000,13.56,13.82,13.43,13.58,319400,0
+TOUR.US,D,20151026,000000,14.32,14.8,13.7,14.11,849300,0
+TOUR.US,D,20151027,000000,13.97,14.67,13.89,14.64,443100,0
+TOUR.US,D,20151028,000000,14.74,15.3,14.69,14.94,540700,0
+TOUR.US,D,20151029,000000,14.64,14.87,14.47,14.8,216300,0
+TOUR.US,D,20151030,000000,14.87,15.5,14.75,15.43,216400,0
+TOUR.US,D,20151102,000000,15.38,15.5,14.865,15.35,418669,0
+TOUR.US,D,20151103,000000,15.25,15.65,15.25,15.53,380700,0
+TOUR.US,D,20151104,000000,15.5,15.6,15.22,15.4,612879,0
+TOUR.US,D,20151105,000000,15.4,15.4,14.58,14.72,235100,0
+TOUR.US,D,20151106,000000,14.9,14.94,13.8,14.05,705300,0
+TOUR.US,D,20151109,000000,14.1,14.5,14.1,14.37,238734,0
+TOUR.US,D,20151110,000000,14.42,14.46,13.91,14.22,317200,0
+TOUR.US,D,20151111,000000,14.43,14.77,14.23,14.45,184500,0
+TOUR.US,D,20151112,000000,14.31,14.87,14.13,14.52,161400,0
+TOUR.US,D,20151113,000000,14.56,14.64,14.03,14.3,520700,0
+TOUR.US,D,20151116,000000,14.49,14.77,14.08,14.47,398200,0
+TOUR.US,D,20151117,000000,14.65,15.39,14.42,15.09,523000,0
+TOUR.US,D,20151118,000000,15.08,15.29,14.37,14.97,285400,0
+TOUR.US,D,20151119,000000,15.42,15.98,15.19,15.53,888900,0
+TOUR.US,D,20151120,000000,15.65,15.87,15.46,15.71,309300,0
+TOUR.US,D,20151123,000000,16.8,16.84,15.49,15.59,2010500,0
+TOUR.US,D,20151124,000000,15,15.94,14.68,15.5,899600,0
+TOUR.US,D,20151125,000000,15.55,16,15.55,15.78,528700,0
+TOUR.US,D,20151127,000000,15.64,15.64,15.06,15.54,322800,0
+TOUR.US,D,20151130,000000,15.5,15.8,15.31,15.54,320000,0
+TOUR.US,D,20151201,000000,15.6,15.79,15.38,15.68,317034,0
+TOUR.US,D,20151202,000000,15.68,15.8,15.27,15.53,569862,0
+TOUR.US,D,20151203,000000,15.61,15.65,15.31,15.41,532753,0
+TOUR.US,D,20151204,000000,15.37,15.59,15.3,15.44,513200,0
+TOUR.US,D,20151207,000000,15.47,15.7,15.25,15.4,501700,0
+TOUR.US,D,20151208,000000,15.3,15.7,15.26,15.5,458334,0
+TOUR.US,D,20151209,000000,15.4,15.87,15.4,15.5,507000,0
+TOUR.US,D,20151210,000000,15.56,16.1,15.56,16.09,516700,0
+TOUR.US,D,20151211,000000,15.91,16.76,15.66,16.64,678800,0
+TOUR.US,D,20151214,000000,16.61,16.79,16.23,16.69,441364,0
+TOUR.US,D,20151215,000000,16.65,16.8,16.47,16.73,324200,0
+TOUR.US,D,20151216,000000,16.66,16.84,16.62,16.7,281600,0
+TOUR.US,D,20151217,000000,16.73,17,16.67,16.79,380600,0
+TOUR.US,D,20151218,000000,16.8,17.07,16.61,16.91,727900,0
+TOUR.US,D,20151221,000000,16.9,16.9,16.63,16.8,134900,0
+TOUR.US,D,20151222,000000,16.72,16.9,16.7,16.8,172316,0
+TOUR.US,D,20151223,000000,16.8,16.89,16.63,16.83,274100,0
+TOUR.US,D,20151224,000000,16.78,16.8,16.72,16.76,61317,0
+TOUR.US,D,20151228,000000,16.61,16.63,16.35,16.5,144986,0
+TOUR.US,D,20151229,000000,16.5,16.72,16.28,16.45,262034,0
+TOUR.US,D,20151230,000000,16.32,16.4,15.6,15.93,426651,0
+TOUR.US,D,20151231,000000,15.96,16.12,15.82,15.99,105806,0
+TOUR.US,D,20160104,000000,15.37,15.77,15.222,15.63,275634,0
+TOUR.US,D,20160105,000000,15.63,15.96,15.5,15.83,136684,0
+TOUR.US,D,20160106,000000,15.47,16.22,15.4401,16,135997,0
+TOUR.US,D,20160107,000000,15.73,15.79,15.065,15.37,359595,0
+TOUR.US,D,20160108,000000,15.46,15.85,15.46,15.47,178541,0
+TOUR.US,D,20160111,000000,15.45,15.52,14.66,14.9,257727,0
+TOUR.US,D,20160112,000000,15.06,15.8,15.06,15.73,194292,0
+TOUR.US,D,20160113,000000,15.73,15.81,15.13,15.3,102125,0
+TOUR.US,D,20160114,000000,14.73,14.73,13.89,14.33,517836,0
+TOUR.US,D,20160115,000000,13.95,14.24,13.6,13.87,163241,0
+TOUR.US,D,20160119,000000,14.11,14.29,13.28,13.4,281100,0
+TOUR.US,D,20160120,000000,13.2,13.3,12,12.31,688632,0
+TOUR.US,D,20160121,000000,12.44,12.64,12.1,12.495,541672,0
+TOUR.US,D,20160122,000000,12.82,13.27,12.81,13.19,268573,0
+TOUR.US,D,20160125,000000,13.18,13.67,13.0901,13.36,264389,0
+TOUR.US,D,20160126,000000,13.04,13.11,12.37,12.73,309842,0
+TOUR.US,D,20160127,000000,12.68,12.9384,12.51,12.63,111714,0
+TOUR.US,D,20160128,000000,12.66,12.74,12.08,12.28,177326,0
+TOUR.US,D,20160129,000000,12.3,12.9596,12.28,12.77,217960,0
+TOUR.US,D,20160201,000000,12.7,12.71,12.31,12.38,144992,0
+TOUR.US,D,20160202,000000,12.89,12.9016,11.92,12.04,274844,0
+TOUR.US,D,20160203,000000,12.07,12.1,11.69,11.94,134237,0
+TOUR.US,D,20160204,000000,11.89,11.89,11.6,11.75,273526,0
+TOUR.US,D,20160205,000000,11.81,12.07,11.2,11.48,218398,0
+TOUR.US,D,20160208,000000,11.37,11.5277,10.83,11,133170,0
+TOUR.US,D,20160209,000000,10.8,11.22,10.27,10.75,163505,0
+TOUR.US,D,20160210,000000,10.86,11.14,10.61,10.75,167254,0
+TOUR.US,D,20160211,000000,10.65,10.83,10.43,10.66,148048,0
+TOUR.US,D,20160212,000000,10.79,11.11,10.51,10.92,120563,0
+TOUR.US,D,20160216,000000,11.21,12.08,11.2,12.07,306068,0
+TOUR.US,D,20160217,000000,12.13,12.3993,12.11,12.31,186113,0
+TOUR.US,D,20160218,000000,12.42,12.42,11.73,11.9,111935,0
+TOUR.US,D,20160219,000000,11.87,12,11.33,11.95,208586,0
+TOUR.US,D,20160222,000000,12.16,12.92,12.1,12.64,243122,0
+TOUR.US,D,20160223,000000,12.54,12.75,12.42,12.49,151436,0
+TOUR.US,D,20160224,000000,12.4,12.43,11.95,12.27,223328,0
+TOUR.US,D,20160225,000000,12.25,12.5,11.89,12.33,207037,0
+TOUR.US,D,20160226,000000,12.3,12.4,11.97,12.19,188912,0
+TOUR.US,D,20160229,000000,11.58,11.67,10.4,10.59,1089137,0
+TOUR.US,D,20160301,000000,10.68,10.86,10.63,10.83,338960,0
+TOUR.US,D,20160302,000000,10.86,10.93,9.88,10,799769,0
+TOUR.US,D,20160303,000000,10.1,10.15,9.17,9.27,899005,0
+TOUR.US,D,20160304,000000,9.36,9.88,8.8101,9.6,1108397,0
+TOUR.US,D,20160307,000000,9.53,9.8,9.27,9.55,255722,0
+TOUR.US,D,20160308,000000,9.54,9.54,8.99,8.99,380361,0
+TOUR.US,D,20160309,000000,9,9.14,8.81,9.04,503258,0
+TOUR.US,D,20160310,000000,9.06,9.28,8.91,9.19,549192,0
+TOUR.US,D,20160311,000000,9.23,9.5,9.165,9.41,378787,0
+TOUR.US,D,20160314,000000,9.43,9.62,9.23,9.28,353705,0
+TOUR.US,D,20160315,000000,9.7,9.8,9.19,9.37,677171,0
+TOUR.US,D,20160316,000000,9.32,9.47,9.2,9.39,311647,0
+TOUR.US,D,20160317,000000,9.41,10.31,9.41,10.23,1905474,0
+TOUR.US,D,20160318,000000,10.23,11.35,10.23,11.13,1302603,0
+TOUR.US,D,20160321,000000,11.35,11.46,10.6951,10.85,628476,0
+TOUR.US,D,20160322,000000,10.5,10.5,10.18,10.2,817784,0
+TOUR.US,D,20160323,000000,10.4,10.58,10.035,10.15,601551,0
+TOUR.US,D,20160324,000000,10.08,10.4,10.07,10.22,245686,0
+TOUR.US,D,20160328,000000,10.28,10.3,9.875,9.95,346588,0
+TOUR.US,D,20160329,000000,9.95,10.27,9.61,10.26,434929,0
+TOUR.US,D,20160330,000000,10.35,10.78,10.3282,10.73,482970,0
+TOUR.US,D,20160331,000000,10.69,10.79,10.42,10.43,315793,0
+TOUR.US,D,20160401,000000,10.36,10.8,10.32,10.58,227260,0
+TOUR.US,D,20160404,000000,10.58,10.7,10.35,10.4,192362,0
+TOUR.US,D,20160405,000000,10.36,10.85,10.36,10.67,453079,0
+TOUR.US,D,20160406,000000,10.7,10.977,10.6,10.62,470161,0
+TOUR.US,D,20160407,000000,10.62,11.2,10.53,10.98,746723,0
+TOUR.US,D,20160408,000000,11.06,11.65,11.06,11.52,553994,0
+TOUR.US,D,20160411,000000,11.58,11.9,11.08,11.13,349766,0
+TOUR.US,D,20160412,000000,11.15,11.5,11.12,11.25,248123,0
+TOUR.US,D,20160413,000000,11.4,11.77,11.33,11.74,370943,0
+TOUR.US,D,20160414,000000,11.74,11.95,11.49,11.89,376430,0
+TOUR.US,D,20160415,000000,11.93,11.97,11.76,11.85,176433,0
+TOUR.US,D,20160418,000000,11.86,12.13,11.7,12.1,215831,0
+TOUR.US,D,20160419,000000,12,12.05,11.88,11.93,279525,0
+TOUR.US,D,20160420,000000,11.91,11.91,11.63,11.7,135062,0
+TOUR.US,D,20160421,000000,11.75,11.9,11.51,11.66,138734,0
+TOUR.US,D,20160422,000000,11.71,11.71,11.402,11.55,140128,0
+TOUR.US,D,20160425,000000,11.49,11.68,11.34,11.58,168360,0
+TOUR.US,D,20160426,000000,11.44,11.465,10.64,10.92,726388,0
+TOUR.US,D,20160427,000000,10.95,10.98,10.51,10.75,347200,0
+TOUR.US,D,20160428,000000,10.8,10.93,10.7,10.87,267054,0
+TOUR.US,D,20160429,000000,10.89,11.21,10.6,10.63,256848,0
+TOUR.US,D,20160502,000000,10.62,10.85,10.26,10.4,299269,0
+TOUR.US,D,20160503,000000,10.4,10.45,10.11,10.12,334868,0
+TOUR.US,D,20160504,000000,10.1,10.86,10.03,10.49,397249,0
+TOUR.US,D,20160505,000000,10.49,10.69,10.22,10.26,233681,0
+TOUR.US,D,20160506,000000,10.21,10.21,9.92,9.99,344271,0
+TOUR.US,D,20160509,000000,10,10,9.52,9.64,266623,0
+TOUR.US,D,20160510,000000,9.69,9.87,9.6,9.7,285977,0
+TOUR.US,D,20160511,000000,9.65,9.65,9.38,9.51,554238,0
+TOUR.US,D,20160512,000000,9.53,9.64,8.96,8.98,383483,0
+TOUR.US,D,20160513,000000,9.01,9.32,8.88,8.97,343044,0
+TOUR.US,D,20160516,000000,9.03,9.22,8.94,8.99,304513,0
+TOUR.US,D,20160517,000000,8.99,9.15,8.9,8.97,216558,0
+TOUR.US,D,20160518,000000,9,9.45,8.91,9.04,350552,0
+TOUR.US,D,20160519,000000,9.07,9.22,8.8,8.83,343493,0
+TOUR.US,D,20160520,000000,9.09,9.13,8.83,8.99,331999,0
+TOUR.US,D,20160523,000000,9.02,9.18,8.6,8.63,401957,0
+TOUR.US,D,20160524,000000,8.4,8.88,8.09,8.49,823391,0
+TOUR.US,D,20160525,000000,8.5,8.8,8.47,8.49,762129,0
+TOUR.US,D,20160526,000000,8.51,8.73,8.5,8.59,237416,0
+TOUR.US,D,20160527,000000,8.62,9.01,8.62,8.9,456583,0
+TOUR.US,D,20160531,000000,9.24,9.46,9,9.245,1100213,0
+TOUR.US,D,20160601,000000,9.19,9.38,9.04,9.32,558202,0
+TOUR.US,D,20160602,000000,9.26,9.31,9.06,9.28,240446,0
+TOUR.US,D,20160603,000000,9,9.16,8.9,8.93,337745,0
+TOUR.US,D,20160606,000000,9.01,9.07,8.92,9,255342,0
+TOUR.US,D,20160607,000000,9.03,9.03,8.78,8.79,361008,0
+TOUR.US,D,20160608,000000,8.8,8.82,8.34,8.41,448510,0
+TOUR.US,D,20160609,000000,8.39,8.43,8.02,8.13,391505,0
+TOUR.US,D,20160610,000000,8.04,8.33,7.7698,7.79,635058,0
+TOUR.US,D,20160613,000000,7.77,7.93,7.69,7.86,304004,0
+TOUR.US,D,20160614,000000,7.81,7.93,7.745,7.81,335369,0
+TOUR.US,D,20160615,000000,7.84,8.13,7.84,7.9,424130,0
+TOUR.US,D,20160616,000000,7.86,7.95,7.62,7.86,385292,0
+TOUR.US,D,20160617,000000,7.89,8.15,7.86,7.96,460480,0
+TOUR.US,D,20160620,000000,8.06,8.61,8.055,8.35,945129,0
+TOUR.US,D,20160621,000000,8.35,8.6,8.31,8.49,348360,0
+TOUR.US,D,20160622,000000,8.52,8.52,8.11,8.24,691580,0
+TOUR.US,D,20160623,000000,8.33,8.67,8.25,8.47,328418,0
+TOUR.US,D,20160624,000000,8.07,8.66,8.02,8.45,551699,0
+TOUR.US,D,20160627,000000,8.43,8.43,7.99,8.13,437331,0
+TOUR.US,D,20160628,000000,8.25,8.4,8.15,8.2,326288,0
+TOUR.US,D,20160629,000000,8.3,8.4,8.22,8.38,245880,0
+TOUR.US,D,20160630,000000,8.4,8.45,8.29,8.43,534725,0
+TOUR.US,D,20160701,000000,8.44,8.85,8.41,8.78,643456,0
+TOUR.US,D,20160705,000000,8.72,9.064,8.54,8.95,617004,0
+TOUR.US,D,20160706,000000,8.94,9.06,8.83,8.9,537244,0
+TOUR.US,D,20160707,000000,8.9,9.18,8.9,9.03,173410,0
+TOUR.US,D,20160708,000000,9,9,8.82,8.87,164600,0
+TOUR.US,D,20160711,000000,8.89,9.25,8.89,9.22,270552,0
+TOUR.US,D,20160712,000000,9.24,9.33,9.09,9.2,364450,0
+TOUR.US,D,20160713,000000,9.2,9.49,9.09,9.32,376200,0
+TOUR.US,D,20160714,000000,9.41,9.76,9.275,9.66,541139,0
+TOUR.US,D,20160715,000000,9.66,9.67,9.34,9.36,175498,0
+TOUR.US,D,20160718,000000,9.37,9.39,8.96,9.11,395790,0
+TOUR.US,D,20160719,000000,9.15,9.165,8.96,8.96,150122,0
+TOUR.US,D,20160720,000000,8.97,9.09,8.85,9.04,176308,0
+TOUR.US,D,20160721,000000,9,9.09,8.74,8.77,167884,0
+TOUR.US,D,20160722,000000,8.75,8.92,8.75,8.77,165649,0
+TOUR.US,D,20160725,000000,8.77,8.94,8.62,8.65,139586,0
+TOUR.US,D,20160726,000000,8.67,8.79,8.6,8.65,380601,0
+TOUR.US,D,20160727,000000,8.66,8.96,8.62,8.84,285186,0
+TOUR.US,D,20160728,000000,8.8,9.12,8.79,9.1,266344,0
+TOUR.US,D,20160729,000000,9.04,9.1,8.87,9.01,346258,0
+TOUR.US,D,20160801,000000,9.04,9.12,8.95,9.01,165054,0
+TOUR.US,D,20160802,000000,9.01,9.06,8.74,8.79,224030,0
+TOUR.US,D,20160803,000000,8.77,9.03,8.62,9,82975,0
+TOUR.US,D,20160804,000000,8.96,9.07,8.65,8.73,394449,0
+TOUR.US,D,20160805,000000,8.8,8.99,8.79,8.97,203577,0
+TOUR.US,D,20160808,000000,8.91,9.05,8.75,8.84,148130,0
+TOUR.US,D,20160809,000000,8.85,9.005,8.74,8.92,166782,0
+TOUR.US,D,20160810,000000,8.94,9.19,8.89,9.11,163880,0
+TOUR.US,D,20160811,000000,9.12,9.15,9.07,9.1,155170,0
+TOUR.US,D,20160812,000000,9.09,9.28,9.09,9.27,203255,0
+TOUR.US,D,20160815,000000,9.27,9.45,9.24,9.41,497700,0
+TOUR.US,D,20160816,000000,9.44,9.8,9.3248,9.78,372157,0
+TOUR.US,D,20160817,000000,9.8,10.18,9.71,9.88,382490,0
+TOUR.US,D,20160818,000000,9.83,9.94,9.66,9.75,291174,0
+TOUR.US,D,20160819,000000,9.72,9.81,9.6601,9.72,111347,0
+TOUR.US,D,20160822,000000,9.48,9.54,9.3,9.51,365031,0
+TOUR.US,D,20160823,000000,8.9,9.3,8.43,8.51,1310316,0
+TOUR.US,D,20160824,000000,8.65,8.83,8.4,8.41,459106,0
+TOUR.US,D,20160825,000000,8.37,8.74,8.33,8.39,426317,0
+TOUR.US,D,20160826,000000,8.44,8.6,8.44,8.49,211202,0
+TOUR.US,D,20160829,000000,8.52,9.57,8.49,9.57,1214573,0
+TOUR.US,D,20160830,000000,9.6,9.68,9.23,9.5,484313,0
+TOUR.US,D,20160831,000000,9.46,9.46,9.12,9.16,186861,0
+TOUR.US,D,20160901,000000,9.21,9.41,9.16,9.34,224405,0
+TOUR.US,D,20160902,000000,9.38,9.5,9.3,9.5,267234,0
+TOUR.US,D,20160906,000000,9.55,9.845,9.51,9.73,551206,0
+TOUR.US,D,20160907,000000,9.79,9.94,9.75,9.91,334338,0
+TOUR.US,D,20160908,000000,9.95,10.68,9.95,10.62,1182552,0
+TOUR.US,D,20160909,000000,10.47,10.57,10.05,10.11,1180160,0
+TOUR.US,D,20160912,000000,9.81,10.05,9.46,10.02,394995,0
+TOUR.US,D,20160913,000000,9.89,9.89,9.52,9.71,335778,0
+TOUR.US,D,20160914,000000,9.67,9.94,9.67,9.73,211052,0
+TOUR.US,D,20160915,000000,9.76,9.83,9.66,9.82,61946,0
+TOUR.US,D,20160916,000000,9.81,10.17,9.75,10.03,165177,0
+TOUR.US,D,20160919,000000,9.98,9.99,9.495,9.51,233543,0
+TOUR.US,D,20160920,000000,9.59,9.75,9.49,9.73,193366,0
+TOUR.US,D,20160921,000000,9.7,10.295,9.69,10.25,374607,0
+TOUR.US,D,20160922,000000,10.12,10.5,10.12,10.21,380785,0
+TOUR.US,D,20160923,000000,10.04,10.3609,10.04,10.23,439842,0
+TOUR.US,D,20160926,000000,10.04,10.45,9.85,10.18,561776,0
+TOUR.US,D,20160927,000000,10.2,10.75,10.2,10.48,1378065,0
+TOUR.US,D,20160928,000000,10.48,10.64,10.47,10.57,299188,0
+TOUR.US,D,20160929,000000,10.55,10.6,10.32,10.45,329842,0
+TOUR.US,D,20160930,000000,10.46,10.47,10.09,10.12,235348,0
+TOUR.US,D,20161003,000000,10.1,10.23,10,10,139751,0
+TOUR.US,D,20161004,000000,10.05,10.29,9.9797,10.24,149535,0
+TOUR.US,D,20161005,000000,10.35,10.42,10.23,10.31,131903,0
+TOUR.US,D,20161006,000000,10.29,10.29,9.98,9.99,142620,0
+TOUR.US,D,20161007,000000,10.02,10.04,9.82,9.86,146614,0
+TOUR.US,D,20161010,000000,9.89,10.0025,9.81,9.84,140123,0
+TOUR.US,D,20161011,000000,9.85,9.86,9.6,9.64,121989,0
+TOUR.US,D,20161012,000000,10.19,10.3,9.82,10.28,499678,0
+TOUR.US,D,20161013,000000,10.14,10.14,9.48,10.07,288024,0
+TOUR.US,D,20161014,000000,10.15,10.26,9.89,9.89,125504,0
+TOUR.US,D,20161017,000000,9.85,9.89,9.57,9.82,110365,0
+TOUR.US,D,20161018,000000,9.94,9.94,9.61,9.64,162587,0
+TOUR.US,D,20161019,000000,9.63,9.79,9.63,9.75,112215,0
+TOUR.US,D,20161020,000000,9.7,9.89,9.67,9.87,61424,0
+TOUR.US,D,20161021,000000,9.84,9.91,9.7,9.82,65691,0
+TOUR.US,D,20161024,000000,9.9,9.9,9.56,9.6,154591,0
+TOUR.US,D,20161025,000000,9.55,9.8,9.51,9.57,59209,0
+TOUR.US,D,20161026,000000,9.55,9.69,9.54,9.6,63810,0
+TOUR.US,D,20161027,000000,9.63,9.65,9.45,9.48,105527,0
+TOUR.US,D,20161028,000000,9.42,9.47,9.13,9.135,149782,0
+TOUR.US,D,20161031,000000,9.13,9.15,8.91,8.99,201183,0
+TOUR.US,D,20161101,000000,9.03,9.0599,8.65,8.69,284688,0
+TOUR.US,D,20161102,000000,8.71,8.81,8.61,8.67,184864,0
+TOUR.US,D,20161103,000000,8.63,8.91,8.63,8.72,159936,0
+TOUR.US,D,20161104,000000,8.858,8.895,8.67,8.68,67182,0
+TOUR.US,D,20161107,000000,8.81,9.07,8.7322,8.9,138874,0
+TOUR.US,D,20161108,000000,8.9,8.909,8.78,8.78,113825,0
+TOUR.US,D,20161109,000000,8.55,9.05,8.55,8.9,162545,0
+TOUR.US,D,20161110,000000,8.94,9.235,8.68,8.68,77844,0
+TOUR.US,D,20161111,000000,8.66,8.85,8.6,8.71,104465,0
+TOUR.US,D,20161114,000000,8.75,8.86,8.69,8.72,59800,0
+TOUR.US,D,20161115,000000,8.74,8.91,8.67,8.91,105272,0
+TOUR.US,D,20161116,000000,8.91,9.2208,8.91,9.02,149562,0
+TOUR.US,D,20161117,000000,9.03,9.11,9.0107,9.06,117108,0
+TOUR.US,D,20161118,000000,9.11,9.2495,9.05,9.19,100950,0
+TOUR.US,D,20161121,000000,9.25,9.26,9.05,9.2,191892,0
+TOUR.US,D,20161122,000000,9.2,9.28,9.12,9.25,89376,0
+TOUR.US,D,20161123,000000,9.25,9.3695,9.12,9.19,226968,0
+TOUR.US,D,20161125,000000,9.24,9.24,9,9.1,69680,0
+TOUR.US,D,20161128,000000,9.13,9.24,9.13,9.19,89418,0
+TOUR.US,D,20161129,000000,9.19,9.32,9.19,9.21,132935,0
+TOUR.US,D,20161130,000000,8.74,9.19,8.7,9.08,145975,0
+TOUR.US,D,20161201,000000,9.09,9.09,8.71,8.76,222264,0
+TOUR.US,D,20161202,000000,8.71,8.79,8.03,8.05,587909,0
+TOUR.US,D,20161205,000000,7.81,8.53,7.81,8.525,307642,0
+TOUR.US,D,20161206,000000,8.58,8.66,8.36,8.57,149405,0
+TOUR.US,D,20161207,000000,8.58,8.65,8.38,8.63,101841,0
+TOUR.US,D,20161208,000000,8.69,8.69,8.41,8.57,166620,0
+TOUR.US,D,20161209,000000,8.55,8.855,8.49,8.79,130675,0
+TOUR.US,D,20161212,000000,8.7,8.8,8.665,8.75,154730,0
+TOUR.US,D,20161213,000000,8.88,8.9,8.6081,8.64,129654,0
+TOUR.US,D,20161214,000000,8.65,8.73,8.5,8.51,165762,0
+TOUR.US,D,20161215,000000,8.46,8.73,8.36,8.64,145872,0
+TOUR.US,D,20161216,000000,8.68,8.76,8.42,8.47,343265,0
+TOUR.US,D,20161219,000000,8.4,8.57,8.4,8.46,94322,0
+TOUR.US,D,20161220,000000,8.45,8.46,8.34,8.45,115379,0
+TOUR.US,D,20161221,000000,8.42,8.75,8.38,8.47,181809,0
+TOUR.US,D,20161222,000000,8.51,8.702,8.31,8.67,151691,0
+TOUR.US,D,20161223,000000,8.65,8.86,8.505,8.77,119120,0
+TOUR.US,D,20161227,000000,8.68,8.8,8.68,8.77,32972,0
+TOUR.US,D,20161228,000000,8.75,8.8,8.615,8.79,134863,0
+TOUR.US,D,20161229,000000,8.69,8.863,8.55,8.6,87969,0
+TOUR.US,D,20161230,000000,8.62,8.78,8.57,8.75,90450,0
+TOUR.US,D,20170103,000000,8.8,9.08,8.68,8.78,90378,0
+TOUR.US,D,20170104,000000,8.74,9,8.74,8.8,98658,0
+TOUR.US,D,20170105,000000,8.81,9.06,8.73,8.88,95010,0
+TOUR.US,D,20170106,000000,8.92,9.11,8.821,9.05,166478,0
+TOUR.US,D,20170109,000000,9.07,9.34,9,9.28,310174,0
+TOUR.US,D,20170110,000000,9.29,9.35,9.2,9.3,107441,0
+TOUR.US,D,20170111,000000,9.29,9.5,9.28,9.4,118340,0
+TOUR.US,D,20170112,000000,9.56,9.6,9.23,9.38,128488,0
+TOUR.US,D,20170113,000000,9.37,9.4,9.11,9.13,96833,0
+TOUR.US,D,20170117,000000,9.13,9.37,8.97,9.17,143523,0
+TOUR.US,D,20170118,000000,9.21,9.21,9,9.1,166624,0
+TOUR.US,D,20170119,000000,8.85,9.16,8.85,9,359420,0
+TOUR.US,D,20170120,000000,9.05,9.18,8.97,9.06,145668,0
+TOUR.US,D,20170123,000000,9.03,9.14,8.97,9.07,75979,0
+TOUR.US,D,20170124,000000,9.12,9.3,9.02,9.27,102200,0
+TOUR.US,D,20170125,000000,9.32,9.36,9.15,9.25,100880,0
+TOUR.US,D,20170126,000000,9.25,9.28,9,9.05,174983,0
+TOUR.US,D,20170127,000000,9.09,9.22,8.99,8.99,111049,0
+TOUR.US,D,20170130,000000,9,9.06,8.86,9.04,233538,0
+TOUR.US,D,20170131,000000,9.03,9.13,8.98,9.06,98388,0
+TOUR.US,D,20170201,000000,9.1,9.145,8.97,9.04,67724,0
+TOUR.US,D,20170202,000000,9,9.1,8.985,9.02,87396,0
+TOUR.US,D,20170203,000000,9.01,9.12,9.01,9.08,50369,0
+TOUR.US,D,20170206,000000,9.1,9.115,8.875,9.05,123207,0
+TOUR.US,D,20170207,000000,9.13,9.14,8.94,9.02,112692,0
+TOUR.US,D,20170208,000000,9.079,9.13,9.03,9.08,86050,0
+TOUR.US,D,20170209,000000,9.05,9.19,9.05,9.13,162533,0
+TOUR.US,D,20170210,000000,9.16,9.16,9.04,9.07,103291,0
+TOUR.US,D,20170213,000000,9.12,9.12,9,9.03,85306,0
+TOUR.US,D,20170214,000000,8.99,9.02,8.6,8.79,418237,0
+TOUR.US,D,20170215,000000,8.74,8.99,8.63,8.87,147767,0
+TOUR.US,D,20170216,000000,8.84,9.02,8.84,9,141869,0
+TOUR.US,D,20170217,000000,8.95,9.005,8.8666,8.89,124541,0
+TOUR.US,D,20170221,000000,8.6,8.9,8.5,8.54,308207,0
+TOUR.US,D,20170222,000000,8.57,8.73,8.57,8.71,169391,0
+TOUR.US,D,20170223,000000,8.84,8.85,8.5,8.51,51325,0
+TOUR.US,D,20170224,000000,8.91,8.95,8.6221,8.67,87317,0
+TOUR.US,D,20170227,000000,8.71,8.8,8.53,8.71,213158,0
+TOUR.US,D,20170228,000000,8.5,8.58,8.08,8.33,631772,0
+TOUR.US,D,20170301,000000,8.43,8.505,8.1,8.28,375358,0
+TOUR.US,D,20170302,000000,8.25,8.36,8.12,8.2,151611,0
+TOUR.US,D,20170303,000000,8.03,8.2,8.03,8.17,155598,0
+TOUR.US,D,20170306,000000,8.16,8.16,7.69,7.79,587602,0
+TOUR.US,D,20170307,000000,7.8,8.27,7.8,8.26,292962,0
+TOUR.US,D,20170308,000000,8.24,8.34,8.23,8.25,163883,0
+TOUR.US,D,20170309,000000,8.22,8.36,8.13,8.26,101534,0
+TOUR.US,D,20170310,000000,8.31,8.52,8.2,8.51,165666,0
+TOUR.US,D,20170313,000000,8.52,8.53,8.26,8.39,183304,0
+TOUR.US,D,20170314,000000,8.33,8.5738,8.28,8.4,131201,0
+TOUR.US,D,20170315,000000,8.38,8.67,8.31,8.57,149477,0
+TOUR.US,D,20170316,000000,8.59,8.67,8.37,8.56,214641,0
+TOUR.US,D,20170317,000000,8.56,8.62,8.45,8.57,137746,0
+TOUR.US,D,20170320,000000,8.6,8.64,8.39,8.5,151770,0
+TOUR.US,D,20170321,000000,8.5,8.54,8.2,8.23,175206,0
+TOUR.US,D,20170322,000000,8.21,8.41,8.15,8.36,129153,0
+TOUR.US,D,20170323,000000,8.38,8.62,8.32,8.53,159631,0
+TOUR.US,D,20170324,000000,8.59,8.85,8.58,8.72,234359,0
+TOUR.US,D,20170327,000000,8.63,8.668,8.3775,8.53,147331,0
+TOUR.US,D,20170328,000000,8.55,8.8,8.45,8.63,182663,0
+TOUR.US,D,20170329,000000,8.53,8.67,8.51,8.67,179209,0
+TOUR.US,D,20170330,000000,8.66,8.76,8.47,8.64,104932,0
+TOUR.US,D,20170331,000000,8.55,8.85,8.55,8.76,103948,0
+TOUR.US,D,20170403,000000,8.7701,8.86,8.5,8.51,493044,0
+TOUR.US,D,20170404,000000,8.51,8.52,8.26,8.3,158742,0
+TOUR.US,D,20170405,000000,8.3256,8.486,8.23,8.3,220454,0
+TOUR.US,D,20170406,000000,8.26,8.32,8.23,8.28,164640,0
+TOUR.US,D,20170407,000000,8.26,8.5,8.26,8.355,140776,0
+TOUR.US,D,20170410,000000,8.32,8.45,8.32,8.4,85539,0
+TOUR.US,D,20170411,000000,8.4,8.4,8.19,8.26,124546,0
+TOUR.US,D,20170412,000000,8.28,8.34,8.18,8.25,139632,0
+TOUR.US,D,20170413,000000,8.2,8.2,7.97,8.01,248088,0
+TOUR.US,D,20170417,000000,8.05,8.19,8.01,8.08,125818,0
+TOUR.US,D,20170418,000000,8.09,8.25,8,8.17,124406,0
+TOUR.US,D,20170419,000000,8.24,8.32,8.15,8.27,138467,0
+TOUR.US,D,20170420,000000,8.29,8.29,7.97,8.02,477320,0
+TOUR.US,D,20170421,000000,8.01,8.22,8,8.13,156489,0
+TOUR.US,D,20170424,000000,8.17,8.3,8.05,8.05,121194,0
+TOUR.US,D,20170425,000000,8.14,8.25,8.05,8.2,239828,0
+TOUR.US,D,20170426,000000,8.25,8.25,8.09,8.11,247439,0
+TOUR.US,D,20170427,000000,8.17,8.25,8.13,8.2,160839,0
+TOUR.US,D,20170428,000000,8.14,8.255,8.14,8.18,117162,0
+TOUR.US,D,20170501,000000,8.18,8.27,8.02,8.2,171864,0
+TOUR.US,D,20170502,000000,8.19,8.23,8.17,8.2,212455,0
+TOUR.US,D,20170503,000000,8.18,8.22,8.1,8.19,128943,0
+TOUR.US,D,20170504,000000,8.2,8.223,8.135,8.18,108221,0
+TOUR.US,D,20170505,000000,8.16,8.16,8.07,8.08,51327,0
+TOUR.US,D,20170508,000000,8.1,8.17,8.08,8.11,33527,0
+TOUR.US,D,20170509,000000,8.18,8.23,8,8.18,213055,0
+TOUR.US,D,20170510,000000,8.25,8.26,8.03,8.15,104647,0
+TOUR.US,D,20170511,000000,8.0991,8.25,8.0101,8.2,118739,0
+TOUR.US,D,20170512,000000,8.18,8.27,8.17,8.18,129248,0
+TOUR.US,D,20170515,000000,8.16,8.25,8.13,8.16,146599,0
+TOUR.US,D,20170516,000000,8.16,8.23,8.1,8.2,241775,0
+TOUR.US,D,20170517,000000,8.16,8.25,8.1,8.2,143262,0
+TOUR.US,D,20170518,000000,8.17,8.24,8.1,8.17,146995,0
+TOUR.US,D,20170519,000000,8.16,8.2854,8.1,8.1,267257,0
+TOUR.US,D,20170522,000000,8.16,8.25,8.09,8.195,275229,0
+TOUR.US,D,20170523,000000,8.25,8.34,8.11,8.12,276041,0
+TOUR.US,D,20170524,000000,8.15,8.3,8.115,8.17,147959,0
+TOUR.US,D,20170525,000000,8.2,8.27,8.1,8.15,168160,0
+TOUR.US,D,20170526,000000,8.47,8.47,8.16,8.2,384796,0
+TOUR.US,D,20170530,000000,8.25,8.3,8.11,8.18,303946,0
+TOUR.US,D,20170531,000000,8.21,8.27,8.13,8.19,205426,0
+TOUR.US,D,20170601,000000,8.23,8.29,8.151,8.27,253494,0
+TOUR.US,D,20170602,000000,8.25,8.27,8.2,8.25,99871,0
+TOUR.US,D,20170605,000000,8.18,8.49,8.17,8.4,295242,0
+TOUR.US,D,20170606,000000,8.38,8.46,8.3,8.37,131251,0
+TOUR.US,D,20170607,000000,8.33,8.4,8.32,8.39,117433,0
+TOUR.US,D,20170608,000000,8.42,8.7,8.36,8.69,202849,0
+TOUR.US,D,20170609,000000,8.7,8.76,8.24,8.28,236529,0
+TOUR.US,D,20170612,000000,8.25,8.265,8.02,8.16,313260,0
+TOUR.US,D,20170613,000000,8.17,8.46,8.17,8.37,190149,0
+TOUR.US,D,20170614,000000,8.38,8.38,8.11,8.13,102236,0
+TOUR.US,D,20170615,000000,8.02,8.2,7.82,8.07,242724,0
+TOUR.US,D,20170616,000000,8.07,8.25,7.92,8.21,183579,0
+TOUR.US,D,20170619,000000,8.2,8.475,8.19,8.44,184367,0
+TOUR.US,D,20170620,000000,8.42,8.45,8.2108,8.26,181966,0
+TOUR.US,D,20170621,000000,8.2,8.37,8.2,8.29,68920,0
+TOUR.US,D,20170622,000000,8.3,8.3,8.18,8.19,84101,0
+TOUR.US,D,20170623,000000,8.2,8.24,8.14,8.17,42048,0
+TOUR.US,D,20170626,000000,8.1,8.3,8.098,8.24,181137,0
+TOUR.US,D,20170627,000000,8.22,8.39,8.1278,8.17,208162,0
+TOUR.US,D,20170628,000000,8.2,8.25,8.12,8.15,155754,0
+TOUR.US,D,20170629,000000,8.14,8.14,7.95,8,118874,0
+TOUR.US,D,20170630,000000,8.01,8.13,7.8,8.03,168956,0
+TOUR.US,D,20170703,000000,8.05,8.05,7.97,8.01,63246,0
+TOUR.US,D,20170705,000000,8,8.05,7.93,7.99,101959,0
+TOUR.US,D,20170706,000000,7.98,8.03,7.85,7.89,157428,0
+TOUR.US,D,20170707,000000,7.92,7.96,7.83,7.87,133011,0
+TOUR.US,D,20170710,000000,7.89,7.98,7.87,7.925,69128,0
+TOUR.US,D,20170711,000000,7.94,7.97,7.85,7.91,74413,0
+TOUR.US,D,20170712,000000,8,8.01,7.97,8,137255,0
+TOUR.US,D,20170713,000000,8,8.02,7.9,7.91,163754,0
+TOUR.US,D,20170714,000000,7.91,8.01,7.84,7.93,182906,0
+TOUR.US,D,20170717,000000,7.96,7.99,7.9,7.93,171693,0
+TOUR.US,D,20170718,000000,7.95,7.97,7.77,7.96,145515,0
+TOUR.US,D,20170719,000000,7.97,8.01,7.85,7.97,149901,0
+TOUR.US,D,20170720,000000,7.97,7.99,7.87,7.89,97268,0
+TOUR.US,D,20170721,000000,7.85,7.96,7.84,7.93,136717,0
+TOUR.US,D,20170724,000000,7.94,7.94,7.85,7.9,83878,0
+TOUR.US,D,20170725,000000,7.93,7.97,7.87,7.9,103141,0
+TOUR.US,D,20170726,000000,7.9,7.93,7.855,7.9,175958,0
+TOUR.US,D,20170727,000000,7.91,7.94,7.79,7.86,205921,0
+TOUR.US,D,20170728,000000,7.84,7.94,7.84,7.92,189756,0
+TOUR.US,D,20170731,000000,7.93,7.995,7.84,7.96,152829,0
+TOUR.US,D,20170801,000000,8.12,8.12,7.92,8.05,147062,0
+TOUR.US,D,20170802,000000,8.07,8.1,7.93,7.93,152413,0
+TOUR.US,D,20170803,000000,7.93,8.041,7.885,7.96,98799,0
+TOUR.US,D,20170804,000000,8,8.04,7.94,8,127270,0
+TOUR.US,D,20170807,000000,7.98,8.1901,7.97,8.16,125467,0
+TOUR.US,D,20170808,000000,8.16,8.3664,8.1,8.13,210405,0
+TOUR.US,D,20170809,000000,8.08,8.21,8.06,8.14,125219,0
+TOUR.US,D,20170810,000000,8.1,8.26,8.01,8.08,102171,0
+TOUR.US,D,20170811,000000,7.96,8.16,7.92,8.09,138154,0
+TOUR.US,D,20170814,000000,8.13,8.22,8.1,8.1,171682,0
+TOUR.US,D,20170815,000000,8.12,8.14,7.93,7.94,217508,0
+TOUR.US,D,20170816,000000,7.98,8.05,7.7,7.76,259844,0
+TOUR.US,D,20170817,000000,7.75,7.89,7.0501,7.09,863183,0
+TOUR.US,D,20170818,000000,7.09,7.15,6.73,6.83,579543,0
+TOUR.US,D,20170821,000000,6.8,7.03,6.79,6.94,290858,0
+TOUR.US,D,20170822,000000,6.96,7.145,6.96,7.09,235082,0
+TOUR.US,D,20170823,000000,7.08,7.1052,6.85,6.88,145460,0
+TOUR.US,D,20170824,000000,6.88,7.16,6.85,7.1,266259,0
+TOUR.US,D,20170825,000000,7.24,7.26,6.84,6.92,274293,0
+TOUR.US,D,20170828,000000,6.89,7.14,6.87,7.08,213073,0
+TOUR.US,D,20170829,000000,7.01,7.26,6.92,7.22,247362,0
+TOUR.US,D,20170830,000000,7.2,7.45,7.1,7.35,161290,0
+TOUR.US,D,20170831,000000,7.35,7.57,7.26,7.5,243538,0
+TOUR.US,D,20170901,000000,7.51,7.67,7.49,7.56,151551,0
+TOUR.US,D,20170905,000000,7.53,7.64,7.48,7.54,116507,0
+TOUR.US,D,20170906,000000,7.55,7.89,7.49,7.51,393508,0
+TOUR.US,D,20170907,000000,7.52,7.89,7.4875,7.8,331170,0
+TOUR.US,D,20170908,000000,7.79,7.87,7.52,7.57,366159,0
+TOUR.US,D,20170911,000000,7.52,7.87,7.52,7.54,200471,0
+TOUR.US,D,20170912,000000,7.6,7.79,7.51,7.72,244454,0
+TOUR.US,D,20170913,000000,7.69,7.8,7.6,7.61,161169,0
+TOUR.US,D,20170914,000000,7.6,7.71,7.55,7.68,192057,0
+TOUR.US,D,20170915,000000,7.71,8.07,7.59,7.9,538079,0
+TOUR.US,D,20170918,000000,7.94,8.12,7.83,8.04,488846,0
+TOUR.US,D,20170919,000000,8.05,8.09,7.96,8.05,224888,0
+TOUR.US,D,20170920,000000,8.04,8.22,7.91,8,450007,0
+TOUR.US,D,20170921,000000,8,8.04,7.77,7.95,182844,0
+TOUR.US,D,20170922,000000,7.95,7.98,7.78,7.8,248675,0
+TOUR.US,D,20170925,000000,7.74,7.75,7.6,7.7,136731,0
+TOUR.US,D,20170926,000000,7.7,7.83,7.68,7.72,110830,0
+TOUR.US,D,20170927,000000,7.79,7.94,7.775,7.87,160353,0
+TOUR.US,D,20170928,000000,7.87,8.15,7.75,8.09,730412,0
+TOUR.US,D,20170929,000000,8.05,8.09,7.76,7.82,157490,0
+TOUR.US,D,20171002,000000,7.84,7.94,7.701,7.81,61485,0
+TOUR.US,D,20171003,000000,7.86,7.97,7.77,7.97,82886,0
+TOUR.US,D,20171004,000000,7.97,8.01,7.81,7.89,101483,0
+TOUR.US,D,20171005,000000,7.92,7.94,7.8,7.92,74214,0
+TOUR.US,D,20171006,000000,7.92,7.99,7.81,7.9,52951,0
+TOUR.US,D,20171009,000000,7.88,7.92,7.63,7.81,109263,0
+TOUR.US,D,20171010,000000,7.84,7.89,7.76,7.79,72192,0
+TOUR.US,D,20171011,000000,7.9,7.9,7.61,7.78,204199,0
+TOUR.US,D,20171012,000000,7.74,7.78,7.71,7.75,155784,0
+TOUR.US,D,20171013,000000,7.63,7.83,7.63,7.75,66315,0
+TOUR.US,D,20171016,000000,7.7,7.84,7.68,7.79,170647,0
+TOUR.US,D,20171017,000000,7.8,7.89,7.7,7.82,179716,0
+TOUR.US,D,20171018,000000,7.9,7.94,7.74,7.78,158575,0
+TOUR.US,D,20171019,000000,7.73,7.79,7.62,7.74,114200,0
+TOUR.US,D,20171020,000000,7.77,7.77,7.62,7.66,99394,0
+TOUR.US,D,20171023,000000,7.66,7.67,7.49,7.52,107840,0
+TOUR.US,D,20171024,000000,7.52,7.57,7.23,7.29,175363,0
+TOUR.US,D,20171025,000000,7.26,7.4,7.08,7.2,170192,0
+TOUR.US,D,20171026,000000,7.21,7.4,7.07,7.11,89965,0
+TOUR.US,D,20171027,000000,7.04,7.09,6.96,7.04,207283,0
+TOUR.US,D,20171030,000000,7.03,7.21,6.8,6.89,221356,0
+TOUR.US,D,20171031,000000,6.91,6.9899,6.74,6.84,218803,0
+TOUR.US,D,20171101,000000,6.85,6.98,6.71,6.86,225586,0
+TOUR.US,D,20171102,000000,6.85,7.01,6.69,6.97,448031,0
+TOUR.US,D,20171103,000000,7,7.3,7,7.28,562118,0
+TOUR.US,D,20171106,000000,7.3,7.68,7.28,7.57,578156,0
+TOUR.US,D,20171107,000000,7.56,7.56,7.35,7.44,313568,0
+TOUR.US,D,20171108,000000,7.43,7.43,7.14,7.34,184445,0
+TOUR.US,D,20171109,000000,7.29,7.41,7.245,7.32,110347,0
+TOUR.US,D,20171110,000000,7.32,7.48,7.2,7.46,71391,0
+TOUR.US,D,20171113,000000,7.46,7.46,7.25,7.35,174841,0
+TOUR.US,D,20171114,000000,7.34,7.44,7.14,7.24,129994,0
+TOUR.US,D,20171115,000000,7.21,7.33,7.18,7.29,120169,0
+TOUR.US,D,20171116,000000,7.3,7.4,7.3,7.4,57685,0
+TOUR.US,D,20171117,000000,7.5,9.75,7.5,8.97,2387239,0
+TOUR.US,D,20171120,000000,9.25,9.88,8.3201,8.52,2237541,0
+TOUR.US,D,20171121,000000,8.7,9.57,8.2401,9.35,1755236,0
+TOUR.US,D,20171122,000000,9.31,9.71,9.04,9.47,715339,0
+TOUR.US,D,20171124,000000,9.51,9.51,8.7,8.78,635325,0
+TOUR.US,D,20171127,000000,9,9.6775,8.855,9.03,774314,0
+TOUR.US,D,20171128,000000,9.21,9.8,9.21,9.21,1084328,0
+TOUR.US,D,20171129,000000,9.1,9.43,8.61,8.64,733578,0
+TOUR.US,D,20171130,000000,8.69,8.83,8.55,8.67,301876,0
+TOUR.US,D,20171201,000000,8.54,8.8,8.42,8.5,267118,0
+TOUR.US,D,20171204,000000,8.6,8.8,8.35,8.43,370234,0
+TOUR.US,D,20171205,000000,8.4,8.7,8.3101,8.36,248681,0
+TOUR.US,D,20171206,000000,8.3,8.37,8.08,8.22,700173,0
+TOUR.US,D,20171207,000000,8.19,8.2,7.7,7.76,493106,0
+TOUR.US,D,20171208,000000,7.79,8,7.6,7.61,815022,0
+TOUR.US,D,20171211,000000,7.64,8.24,7.5,7.93,637925,0
+TOUR.US,D,20171212,000000,7.91,7.95,7.5,7.52,382758,0
+TOUR.US,D,20171213,000000,7.55,7.7799,7.55,7.6,215921,0
+TOUR.US,D,20171214,000000,7.61,7.67,7.53,7.55,149862,0
+TOUR.US,D,20171215,000000,7.57,7.65,7.5,7.62,172886,0
+TOUR.US,D,20171218,000000,7.8,7.91,7.73,7.84,289032,0
+TOUR.US,D,20171219,000000,7.85,7.96,7.69,7.71,239917,0
+TOUR.US,D,20171220,000000,7.72,8,7.72,7.96,184726,0
+TOUR.US,D,20171221,000000,7.96,8.12,7.9,7.9,192971,0
+TOUR.US,D,20171222,000000,7.81,7.93,7.77,7.86,160109,0
+TOUR.US,D,20171226,000000,7.85,7.9,7.71,7.86,140837,0
+TOUR.US,D,20171227,000000,7.84,7.93,7.74,7.88,86416,0
+TOUR.US,D,20171228,000000,7.85,7.9195,7.7275,7.76,103293,0
+TOUR.US,D,20171229,000000,7.77,7.8,7.65,7.67,114265,0
+TOUR.US,D,20180102,000000,7.76,7.81,7.61,7.72,272702,0
+TOUR.US,D,20180103,000000,7.77,7.83,7.7,7.76,165546,0
+TOUR.US,D,20180104,000000,7.8,7.88,7.7,7.77,189870,0
+TOUR.US,D,20180105,000000,7.8,7.81,7.7,7.79,188878,0
+TOUR.US,D,20180108,000000,7.81,7.86,7.755,7.8,174555,0
+TOUR.US,D,20180109,000000,7.84,7.85,7.65,7.69,143067,0
+TOUR.US,D,20180110,000000,7.66,7.74,7.57,7.71,239611,0
+TOUR.US,D,20180111,000000,7.75,7.75,7.6,7.61,122644,0
+TOUR.US,D,20180112,000000,8.37,8.85,8.3,8.54,851224,0
+TOUR.US,D,20180116,000000,8.55,8.71,8.25,8.38,262304,0
+TOUR.US,D,20180117,000000,8.41,8.52,8.3,8.45,169651,0
+TOUR.US,D,20180118,000000,8.45,8.69,8.35,8.65,272992,0
+TOUR.US,D,20180119,000000,8.65,8.73,8.441,8.53,210733,0
+TOUR.US,D,20180122,000000,8.49,8.49,8.16,8.39,203211,0
+TOUR.US,D,20180123,000000,8.38,8.38,8.17,8.23,81846,0
+TOUR.US,D,20180124,000000,8.23,8.52,8.22,8.44,195679,0
+TOUR.US,D,20180125,000000,8.48,8.54,8.4004,8.47,103539,0
+TOUR.US,D,20180126,000000,8.52,8.6,8.44,8.5,132188,0
+TOUR.US,D,20180129,000000,8.44,8.44,8.3,8.34,95095,0
+TOUR.US,D,20180130,000000,8.26,8.4,8.11,8.17,144878,0
+TOUR.US,D,20180131,000000,8.23,8.23,8.11,8.13,119461,0
+TOUR.US,D,20180201,000000,8.08,8.22,8.01,8.07,105832,0
+TOUR.US,D,20180202,000000,8.03,8.13,7.84,7.92,202550,0
+TOUR.US,D,20180205,000000,7.81,7.93,7.51,7.55,165219,0
+TOUR.US,D,20180206,000000,7.4,7.75,7.19,7.73,210571,0
+TOUR.US,D,20180207,000000,7.73,7.73,7.5,7.51,95267,0
+TOUR.US,D,20180208,000000,7.52,7.55,7.3,7.35,178456,0
+TOUR.US,D,20180209,000000,7.5,7.55,7.02,7.38,191788,0
+TOUR.US,D,20180212,000000,7.41,7.61,7.18,7.32,109852,0
+TOUR.US,D,20180213,000000,7.32,7.53,7.31,7.42,78165,0
+TOUR.US,D,20180214,000000,7.43,7.71,7.43,7.55,110734,0
+TOUR.US,D,20180215,000000,7.64,7.71,7.5,7.55,116433,0
+TOUR.US,D,20180216,000000,7.53,7.64,7.47,7.48,46407,0
+TOUR.US,D,20180220,000000,7.45,7.59,7.45,7.5,119650,0
+TOUR.US,D,20180221,000000,7.51,7.76,7.51,7.59,71649,0
+TOUR.US,D,20180222,000000,7.65,7.72,7.59,7.69,257695,0
+TOUR.US,D,20180223,000000,7.7,7.74,7.565,7.73,60317,0
+TOUR.US,D,20180226,000000,7.8,7.86,7.79,7.83,128010,0
+TOUR.US,D,20180227,000000,7.8,7.86,7.62,7.72,101780,0
+TOUR.US,D,20180228,000000,7.76,7.76,7.66,7.71,49107,0
+TOUR.US,D,20180301,000000,7.7,7.79,7.57,7.7,92726,0
+TOUR.US,D,20180302,000000,7.6,7.69,7.5,7.66,40997,0
+TOUR.US,D,20180305,000000,7.58,7.75,7.58,7.72,77859,0
+TOUR.US,D,20180306,000000,7.76,7.93,7.75,7.89,97030,0
+TOUR.US,D,20180307,000000,7.83,7.89,7.73,7.84,76457,0
+TOUR.US,D,20180308,000000,7.89,7.89,7.77,7.82,110935,0
+TOUR.US,D,20180309,000000,7.86,7.88,7.7,7.74,130560,0
+TOUR.US,D,20180312,000000,7.74,7.85,7.74,7.8,292233,0
+TOUR.US,D,20180313,000000,7.85,7.87,7.64,7.73,375256,0
+TOUR.US,D,20180314,000000,7.8,7.8,7.01,7.06,584648,0
+TOUR.US,D,20180315,000000,7.04,7.08,6.8,6.84,528067,0
+TOUR.US,D,20180316,000000,6.99,6.99,6.8,6.8,352010,0
+TOUR.US,D,20180319,000000,6.8,6.95,6.72,6.9,255096,0
+TOUR.US,D,20180320,000000,6.89,7,6.72,6.95,251734,0
+TOUR.US,D,20180321,000000,6.94,6.96,6.78,6.8,227366,0
+TOUR.US,D,20180322,000000,6.75,6.82,6.5,6.54,320837,0
+TOUR.US,D,20180323,000000,6.57,6.64,6.27,6.36,295254,0
+TOUR.US,D,20180326,000000,6.42,6.56,6.34,6.43,204130,0
+TOUR.US,D,20180327,000000,6.42,6.56,6.1,6.16,252361,0
+TOUR.US,D,20180328,000000,6.17,6.1794,5.82,5.87,475529,0
+TOUR.US,D,20180329,000000,5.91,6.07,5.81,6.02,257090,0
+TOUR.US,D,20180402,000000,6.02,6.15,5.82,5.92,170973,0
+TOUR.US,D,20180403,000000,5.99,6.205,5.92,6.11,226106,0
+TOUR.US,D,20180404,000000,6,6.4,6,6.36,325585,0
+TOUR.US,D,20180405,000000,6.37,6.41,6.14,6.27,262678,0
+TOUR.US,D,20180406,000000,6.19,6.37,6.105,6.2,198822,0
+TOUR.US,D,20180409,000000,6.25,6.395,6.2,6.29,288635,0
+TOUR.US,D,20180410,000000,6.37,6.48,6.2,6.33,302807,0
+TOUR.US,D,20180411,000000,6.31,6.45,6.3,6.42,167800,0
+TOUR.US,D,20180412,000000,6.45,6.45,6.24,6.29,274546,0
+TOUR.US,D,20180413,000000,6.29,6.29,6.14,6.25,84753,0
+TOUR.US,D,20180416,000000,6.24,6.31,6.15,6.24,83433,0
+TOUR.US,D,20180417,000000,6.25,6.41,6.15,6.31,196648,0
+TOUR.US,D,20180418,000000,6.33,6.34,6.16,6.28,178809,0
+TOUR.US,D,20180419,000000,6.28,6.31,6.16,6.21,166192,0
+TOUR.US,D,20180420,000000,6.2,6.26,6,6.13,171587,0
+TOUR.US,D,20180423,000000,6.16,6.35,6.05,6.19,182532,0
+TOUR.US,D,20180424,000000,6.23,6.3399,5.9,6.2,243184,0
+TOUR.US,D,20180425,000000,6.17,6.2,5.9,5.97,362563,0
+TOUR.US,D,20180426,000000,5.95,6.22,5.92,6.12,196590,0
+TOUR.US,D,20180427,000000,6.12,6.32,6.07,6.21,186534,0
+TOUR.US,D,20180430,000000,6.2,6.3,6.09,6.2,189194,0
+TOUR.US,D,20180501,000000,6.21,6.5,6.148,6.42,125605,0
+TOUR.US,D,20180502,000000,6.45,6.6,6.4,6.52,191823,0
+TOUR.US,D,20180503,000000,6.49,6.55,6.33,6.54,163974,0
+TOUR.US,D,20180504,000000,6.53,6.74,6.42,6.66,147545,0
+TOUR.US,D,20180507,000000,6.67,6.77,6.59,6.7,138118,0
+TOUR.US,D,20180508,000000,6.7,6.7,6.56,6.64,182322,0
+TOUR.US,D,20180509,000000,6.69,6.75,6.55,6.68,140674,0
+TOUR.US,D,20180510,000000,6.65,6.82,6.53,6.66,239409,0
+TOUR.US,D,20180511,000000,6.68,6.71,6.57,6.63,220508,0
+TOUR.US,D,20180514,000000,6.64,6.99,6.64,6.94,211164,0
+TOUR.US,D,20180515,000000,6.95,7.87,6.95,7.74,568092,0
+TOUR.US,D,20180516,000000,7.69,7.86,7.42,7.49,328557,0
+TOUR.US,D,20180517,000000,7.5,7.5,6.77,6.82,508012,0
+TOUR.US,D,20180518,000000,6.82,7.34,6.82,7.14,235461,0
+TOUR.US,D,20180521,000000,7.16,7.49,7.1,7.33,270056,0
+TOUR.US,D,20180522,000000,7.31,7.45,7.22,7.39,208419,0
+TOUR.US,D,20180523,000000,7.35,7.58,7.35,7.45,247469,0
+TOUR.US,D,20180524,000000,6.9,7.37,6.9,6.91,370729,0
+TOUR.US,D,20180525,000000,6.86,6.87,6.7,6.7,315180,0
+TOUR.US,D,20180529,000000,6.7,6.75,6.58,6.65,181707,0
+TOUR.US,D,20180530,000000,6.64,6.66,6.5,6.56,161418,0
+TOUR.US,D,20180531,000000,6.53,6.83,6.47,6.77,206943,0
+TOUR.US,D,20180601,000000,6.8,6.8,6.665,6.7,160876,0
+TOUR.US,D,20180604,000000,6.75,6.82,6.5,6.59,237319,0
+TOUR.US,D,20180605,000000,6.62,6.85,6.55,6.72,332585,0
+TOUR.US,D,20180606,000000,6.7,7.155,6.6,7.1,386014,0
+TOUR.US,D,20180607,000000,7.05,7.34,6.89,7.19,365692,0
+TOUR.US,D,20180608,000000,7.17,7.86,7.1,7.84,791064,0
+TOUR.US,D,20180611,000000,7.8,7.8,7.46,7.66,460555,0
+TOUR.US,D,20180612,000000,7.66,7.8,7.62,7.69,379757,0
+TOUR.US,D,20180613,000000,7.72,7.93,7.47,7.83,307649,0
+TOUR.US,D,20180614,000000,7.82,8.18,7.73,8.12,313267,0
+TOUR.US,D,20180615,000000,8.08,8.51,7.9,8.51,602283,0
+TOUR.US,D,20180618,000000,8.46,8.51,8.21,8.5,585298,0
+TOUR.US,D,20180619,000000,8.35,8.35,7.9485,8.12,518283,0
+TOUR.US,D,20180620,000000,8.14,8.5,8.14,8.29,409781,0
+TOUR.US,D,20180621,000000,8.3,8.3,7.82,7.84,366629,0
+TOUR.US,D,20180622,000000,7.84,8.0199,7.81,7.91,118480,0
+TOUR.US,D,20180625,000000,7.88,7.88,7.47,7.69,206172,0
+TOUR.US,D,20180626,000000,7.7,8.5,7.7,8.24,410744,0
+TOUR.US,D,20180627,000000,8.24,8.65,8.23,8.3,454645,0
+TOUR.US,D,20180628,000000,8.23,8.38,8.11,8.37,229699,0
+TOUR.US,D,20180629,000000,8.44,8.48,8.37,8.47,171181,0
+TOUR.US,D,20180702,000000,8.37,8.4,8.08,8.31,313607,0
+TOUR.US,D,20180703,000000,8.35,8.42,8.22,8.36,252416,0
+TOUR.US,D,20180705,000000,8.35,8.35,7.96,8.01,216426,0
+TOUR.US,D,20180706,000000,8.03,8.06,7.47,7.58,276954,0
+TOUR.US,D,20180709,000000,7.68,7.74,7.54,7.65,159357,0
+TOUR.US,D,20180710,000000,7.63,7.66,7.58,7.63,128743,0
+TOUR.US,D,20180711,000000,7.58,7.58,7.25,7.34,128352,0
+TOUR.US,D,20180712,000000,7.41,7.42,7.28,7.41,86338,0
+TOUR.US,D,20180713,000000,7.37,7.55,7.35,7.42,67785,0
+TOUR.US,D,20180716,000000,7.4,7.69,7.4,7.66,96341,0
+TOUR.US,D,20180717,000000,7.63,7.68,7.53,7.58,92309,0
+TOUR.US,D,20180718,000000,7.57,7.6,7.39,7.42,57437,0
+TOUR.US,D,20180719,000000,7.38,7.52,7.32,7.49,91266,0
+TOUR.US,D,20180720,000000,7.48,7.53,7.41,7.48,21157,0
+TOUR.US,D,20180723,000000,7.45,7.71,7.38,7.69,93811,0
+TOUR.US,D,20180724,000000,7.76,7.91,7.75,7.84,74172,0
+TOUR.US,D,20180725,000000,7.8,8.07,7.8,8,80239,0
+TOUR.US,D,20180726,000000,8.01,8.0272,7.77,7.82,62449,0
+TOUR.US,D,20180727,000000,7.82,7.87,7.51,7.6,93200,0
+TOUR.US,D,20180730,000000,7.57,7.67,7.32,7.44,80161,0
+TOUR.US,D,20180731,000000,7.46,7.69,7.3,7.5,47724,0
+TOUR.US,D,20180801,000000,7.48,7.71,7.34,7.44,97720,0
+TOUR.US,D,20180802,000000,7.36,7.38,6.95,7.08,121200,0
+TOUR.US,D,20180803,000000,7.11,7.26,7.091,7.18,51867,0
+TOUR.US,D,20180806,000000,7.16,7.33,7.1298,7.24,34720,0
+TOUR.US,D,20180807,000000,7.28,7.47,7.239,7.42,57343,0
+TOUR.US,D,20180808,000000,7.41,7.49,7.34,7.38,38781,0
+TOUR.US,D,20180809,000000,7.37,7.49,7.3,7.46,51469,0
+TOUR.US,D,20180810,000000,7.44,7.5,7.44,7.46,49497,0
+TOUR.US,D,20180813,000000,7.47,7.61,7.43,7.55,41724,0
+TOUR.US,D,20180814,000000,7.54,7.59,7.267,7.36,113426,0
+TOUR.US,D,20180815,000000,7.13,7.5,6.97,7.35,137200,0
+TOUR.US,D,20180816,000000,7.48,7.56,7.09,7.5,70374,0
+TOUR.US,D,20180817,000000,7.51,7.67,7.27,7.6,68564,0
+TOUR.US,D,20180820,000000,7.62,7.95,7.61,7.79,56361,0
+TOUR.US,D,20180821,000000,7.79,7.91,7.53,7.59,75270,0
+TOUR.US,D,20180822,000000,7.59,8,7.59,7.98,70111,0
+TOUR.US,D,20180823,000000,7.99,7.99,7.685,7.72,54329,0
+TOUR.US,D,20180824,000000,7.75,7.95,7.72,7.91,46358,0
+TOUR.US,D,20180827,000000,7.87,8.3,7.87,8.26,167200,0
+TOUR.US,D,20180828,000000,8.3,8.3,8.12,8.17,77861,0
+TOUR.US,D,20180829,000000,8.08,8.08,7.375,7.57,177479,0
+TOUR.US,D,20180830,000000,7.53,7.679,7.37,7.42,71137,0
+TOUR.US,D,20180831,000000,7.3,7.63,7.21,7.49,131909,0
+TOUR.US,D,20180904,000000,7.28,7.4,7.28,7.32,62914,0
+TOUR.US,D,20180905,000000,7.27,7.49,7.09,7.27,116827,0
+TOUR.US,D,20180906,000000,7.34,7.34,7.16,7.27,45004,0
+TOUR.US,D,20180907,000000,7.22,7.38,7.1052,7.2,110391,0
+TOUR.US,D,20180910,000000,7.19,7.31,7.19,7.28,85744,0
+TOUR.US,D,20180911,000000,7.27,7.27,7.11,7.21,28255,0
+TOUR.US,D,20180912,000000,7.17,7.24,7,7.19,71639,0
+TOUR.US,D,20180913,000000,7.21,7.325,7.16,7.31,39346,0
+TOUR.US,D,20180914,000000,7.29,7.34,7.17,7.25,31209,0
+TOUR.US,D,20180917,000000,7.2,7.48,7.16,7.21,136297,0
+TOUR.US,D,20180918,000000,7.19,7.48,7.19,7.31,84505,0
+TOUR.US,D,20180919,000000,7.26,7.3,7.035,7.09,125764,0
+TOUR.US,D,20180920,000000,7.1,7.26,7.05,7.15,68681,0
+TOUR.US,D,20180921,000000,7.18,7.29,7.11,7.16,94713,0
+TOUR.US,D,20180924,000000,7.13,7.3,7.01,7.26,64702,0
+TOUR.US,D,20180925,000000,7.25,7.3,7.12,7.28,54131,0
+TOUR.US,D,20180926,000000,7.25,7.5,7.17,7.45,160957,0
+TOUR.US,D,20180927,000000,7.44,7.5,7.2,7.32,74158,0
+TOUR.US,D,20180928,000000,7.25,7.28,7.1,7.18,47775,0
+TOUR.US,D,20181001,000000,7.15,7.28,7.12,7.12,51332,0
+TOUR.US,D,20181002,000000,7.1,7.14,7,7.06,50457,0
+TOUR.US,D,20181003,000000,7.07,7.14,6.99,7.06,65050,0
+TOUR.US,D,20181004,000000,7.05,7.25,6.88,6.89,48776,0
+TOUR.US,D,20181005,000000,6.88,7.03,6.58,6.89,75459,0
+TOUR.US,D,20181008,000000,6.86,6.88,6.63,6.7,27057,0
+TOUR.US,D,20181009,000000,6.72,7.23,6.55,6.6,22099,0
+TOUR.US,D,20181010,000000,6.56,6.61,6.39,6.52,29071,0
+TOUR.US,D,20181011,000000,6.46,6.64,6.34,6.54,51256,0
+TOUR.US,D,20181012,000000,6.64,6.99,6.64,6.96,71240,0
+TOUR.US,D,20181015,000000,6.89,6.98,6.78,6.92,17741,0
+TOUR.US,D,20181016,000000,6.99,7.23,6.86,7.08,72693,0
+TOUR.US,D,20181017,000000,7.08,7.1,6.92,6.92,49657,0
+TOUR.US,D,20181018,000000,6.92,7.1,6.5,6.71,99129,0
+TOUR.US,D,20181019,000000,6.72,6.81,6.45,6.45,70928,0
+TOUR.US,D,20181022,000000,6.53,7.11,6.53,6.995,65760,0
+TOUR.US,D,20181023,000000,6.8,6.9,6.61,6.74,42801,0
+TOUR.US,D,20181024,000000,6.68,6.74,6.45,6.48,73681,0
+TOUR.US,D,20181025,000000,6.47,6.7,6.46,6.66,49133,0
+TOUR.US,D,20181026,000000,6.55,6.66,6.45,6.54,54655,0
+TOUR.US,D,20181029,000000,6.53,6.62,6.04,6.1,86871,0
+TOUR.US,D,20181030,000000,6.1,6.36,6,6.18,124363,0
+TOUR.US,D,20181031,000000,6.17,6.47,6.02,6.36,85183,0
+TOUR.US,D,20181101,000000,6.4,6.705,6.2,6.52,106440,0
+TOUR.US,D,20181102,000000,6.56,6.87,6.16,6.5,133537,0
+TOUR.US,D,20181105,000000,6.44,6.82,5.93,6,290581,0
+TOUR.US,D,20181106,000000,6.03,6.23,6,6.18,61157,0
+TOUR.US,D,20181107,000000,6.19,6.3,5.96,6.22,73476,0
+TOUR.US,D,20181108,000000,6.16,6.16,5.89,5.97,72447,0
+TOUR.US,D,20181109,000000,5.9,5.91,5.7,5.71,41205,0
+TOUR.US,D,20181112,000000,5.7,5.7,5.44,5.64,53332,0
+TOUR.US,D,20181113,000000,5.68,5.89,5.68,5.87,133749,0
+TOUR.US,D,20181114,000000,5.87,6,4.77,5.99,52311,0
+TOUR.US,D,20181115,000000,5.99,6.15,5.9401,6.14,146498,0
+TOUR.US,D,20181116,000000,6.1,6.34,5.9,6.3,161708,0
+TOUR.US,D,20181119,000000,6.29,6.29,5.87,5.89,97740,0
+TOUR.US,D,20181120,000000,5.83,6,5.555,5.77,94064,0
+TOUR.US,D,20181121,000000,5.82,6.05,5.82,6.05,35824,0
+TOUR.US,D,20181123,000000,5.92,6.1,5.92,5.96,18551,0
+TOUR.US,D,20181126,000000,6.01,6.04,5.88,5.95,114611,0
+TOUR.US,D,20181127,000000,5.89,6.08,5.62,5.92,63815,0
+TOUR.US,D,20181128,000000,5.95,6.26,5.82,6,121679,0
+TOUR.US,D,20181129,000000,5.94,6.1,5.8,5.99,48244,0
+TOUR.US,D,20181130,000000,6,6.13,5.89,6.02,74111,0
+TOUR.US,D,20181203,000000,6.23,6.55,6.2,6.4,162727,0
+TOUR.US,D,20181204,000000,6.27,6.5,6.14,6.295,172433,0
+TOUR.US,D,20181206,000000,6.17,6.4658,5.95,6.34,74210,0
+TOUR.US,D,20181207,000000,6.26,6.41,6,6.01,45989,0
+TOUR.US,D,20181210,000000,5.96,6.16,5.9,6.08,29929,0
+TOUR.US,D,20181211,000000,6.15,6.28,5.98,6.07,33543,0
+TOUR.US,D,20181212,000000,6.12,6.2,5.51,5.56,108643,0
+TOUR.US,D,20181213,000000,5.62,5.67,5.26,5.31,185381,0
+TOUR.US,D,20181214,000000,5.27,5.3379,5.11,5.15,590914,0
+TOUR.US,D,20181217,000000,5.11,5.29,4.97,5,260026,0
+TOUR.US,D,20181218,000000,5.02,5.15,5,5.03,86278,0
+TOUR.US,D,20181219,000000,5.03,5.08,4.94,4.97,60503,0
+TOUR.US,D,20181220,000000,4.98,5.01,4.67,4.79,111258,0
+TOUR.US,D,20181221,000000,4.79,4.79,4.35,4.49,314258,0
+TOUR.US,D,20181224,000000,4.44,4.98,4.3587,4.85,137691,0
+TOUR.US,D,20181226,000000,4.89,5.16,4.52,4.53,311011,0
+TOUR.US,D,20181227,000000,4.49,5.1,4.49,4.73,206275,0
+TOUR.US,D,20181228,000000,4.7,5.1,4.7,5.01,165209,0
+TOUR.US,D,20181231,000000,5.02,5.08,4.78,4.86,213366,0
+TOUR.US,D,20190102,000000,4.74,5.05,4.7,4.94,221489,0
+TOUR.US,D,20190103,000000,4.9,5.14,4.89,5.01,138965,0
+TOUR.US,D,20190104,000000,5.02,5.46,4.85,5.16,149533,0
+TOUR.US,D,20190107,000000,5.16,5.34,5.06,5.2,149337,0
+TOUR.US,D,20190108,000000,5.25,5.33,5.08,5.11,192394,0
+TOUR.US,D,20190109,000000,5.13,5.45,5.04,5.28,161270,0
+TOUR.US,D,20190110,000000,5.22,5.35,5.03,5.11,154711,0
+TOUR.US,D,20190111,000000,5.06,5.34,5.02,5.32,229367,0
+TOUR.US,D,20190114,000000,5.21,5.24,4.82,4.87,100265,0
+TOUR.US,D,20190115,000000,4.87,5,4.86,4.88,33602,0
+TOUR.US,D,20190116,000000,4.89,5.09,4.89,4.89,32256,0
+TOUR.US,D,20190117,000000,4.9,5,4.89,4.98,21331,0
+TOUR.US,D,20190118,000000,5,5.01,4.91,4.92,37876,0
+TOUR.US,D,20190122,000000,4.89,5.02,4.85,5,39926,0
+TOUR.US,D,20190123,000000,5,5.03,4.69,4.71,41203,0
+TOUR.US,D,20190124,000000,4.76,4.83,4.61,4.64,29896,0
+TOUR.US,D,20190125,000000,4.67,4.81,4.61,4.7,53694,0
+TOUR.US,D,20190128,000000,4.6301,4.75,4.52,4.55,55437,0
+TOUR.US,D,20190129,000000,4.55,4.58,4.41,4.48,43199,0
+TOUR.US,D,20190130,000000,4.49,4.55,4.34,4.5,89273,0
+TOUR.US,D,20190131,000000,4.55,4.6,4.48,4.6,99663,0
+TOUR.US,D,20190201,000000,4.61,4.65,4.515,4.55,159924,0
+TOUR.US,D,20190204,000000,4.51,4.55,4.47,4.54,19526,0
+TOUR.US,D,20190205,000000,4.5,4.63,4.5,4.5,23832,0
+TOUR.US,D,20190206,000000,4.55,4.7,4.54,4.57,74307,0
+TOUR.US,D,20190207,000000,4.57,4.6302,4.42,4.43,30276,0
+TOUR.US,D,20190208,000000,4.43,4.52,4.4,4.52,18984,0
+TOUR.US,D,20190211,000000,4.51,4.55,4.445,4.47,14269,0
+TOUR.US,D,20190212,000000,4.53,4.62,4.46,4.48,50575,0
+TOUR.US,D,20190213,000000,4.51,4.72,4.51,4.52,59336,0
+TOUR.US,D,20190214,000000,4.53,4.8,4.53,4.78,60132,0
+TOUR.US,D,20190215,000000,4.79,4.84,4.65,4.7,23889,0
+TOUR.US,D,20190219,000000,4.69,5.03,4.69,4.99,75813,0
+TOUR.US,D,20190220,000000,5,5.06,4.91,4.97,13335,0
+TOUR.US,D,20190221,000000,4.97,5.02,4.87,4.9,30981,0
+TOUR.US,D,20190222,000000,4.92,5.02,4.92,4.98,26599,0
+TOUR.US,D,20190225,000000,5.03,5.13,4.9733,4.99,142823,0
+TOUR.US,D,20190226,000000,4.99,5.05,4.92,4.98,32364,0
+TOUR.US,D,20190227,000000,4.96,5.06,4.93,5.02,77256,0
+TOUR.US,D,20190228,000000,5.03,5.05,4.76,4.98,140323,0
+TOUR.US,D,20190301,000000,4.98,4.98,4.83,4.84,28071,0
+TOUR.US,D,20190304,000000,4.8,4.91,4.76,4.79,52869,0
+TOUR.US,D,20190305,000000,4.75,5.79,4.74,5.79,351671,0
+TOUR.US,D,20190306,000000,4.64,5.74,4.64,5.49,155126,0
+TOUR.US,D,20190307,000000,5.3,5.3767,5.14,5.22,76425,0
+TOUR.US,D,20190308,000000,5.1,5.24,5.07,5.23,55585,0
+TOUR.US,D,20190311,000000,5.15,5.3,5.15,5.25,42225,0
+TOUR.US,D,20190312,000000,5.25,5.39,5.2021,5.23,43786,0
+TOUR.US,D,20190313,000000,5.26,5.47,5.01,5.25,70485,0
+TOUR.US,D,20190314,000000,5.22,5.2915,5.11,5.16,44316,0
+TOUR.US,D,20190315,000000,5.16,5.21,4.97,5.02,38889,0
+TOUR.US,D,20190318,000000,4.96,5.17,4.82,4.98,51844,0
+TOUR.US,D,20190319,000000,4.9,5.06,4.84,4.84,44789,0
+TOUR.US,D,20190320,000000,4.84,4.9,4.7,4.88,32544,0
+TOUR.US,D,20190321,000000,4.83,5,4.83,4.88,15890,0
+TOUR.US,D,20190322,000000,4.92,5,4.77,4.84,30821,0
+TOUR.US,D,20190325,000000,4.79,4.93,4.7,4.85,21555,0
+TOUR.US,D,20190326,000000,4.99,5.12,4.8,4.99,83158,0
+TOUR.US,D,20190327,000000,4.95,5.02,4.85,4.88,27406,0
+TOUR.US,D,20190328,000000,4.86,5.04,4.86,4.98,22657,0
+TOUR.US,D,20190329,000000,4.95,4.99,4.8,4.8,16396,0
+TOUR.US,D,20190401,000000,4.82,4.975,4.69,4.82,34405,0
+TOUR.US,D,20190402,000000,4.76,4.82,4.66,4.7,41399,0
+TOUR.US,D,20190403,000000,4.68,4.83,4.68,4.73,70900,0
+TOUR.US,D,20190404,000000,4.69,4.77,4.64,4.73,12447,0
+TOUR.US,D,20190405,000000,4.71,4.92,4.7,4.73,27981,0
+TOUR.US,D,20190408,000000,4.72,4.88,4.72,4.87,25858,0
+TOUR.US,D,20190409,000000,4.81,4.87,4.685,4.71,17677,0
+TOUR.US,D,20190410,000000,4.67,4.76,4.64,4.66,22518,0
+TOUR.US,D,20190411,000000,4.65,4.67,4.5202,4.6,102261,0
+TOUR.US,D,20190412,000000,4.6,4.755,4.6,4.72,32558,0
+TOUR.US,D,20190415,000000,4.71,4.84,4.65,4.84,43800,0
+TOUR.US,D,20190416,000000,4.84,4.86,4.58,4.79,53348,0
+TOUR.US,D,20190417,000000,4.716,4.84,4.716,4.82,29456,0
+TOUR.US,D,20190418,000000,4.81,4.91,4.75,4.89,38793,0
+TOUR.US,D,20190422,000000,4.85,4.9,4.75,4.79,20968,0
+TOUR.US,D,20190423,000000,4.73,4.88,4.73,4.88,29210,0
+TOUR.US,D,20190424,000000,4.78,5.01,4.7,4.7,46995,0
+TOUR.US,D,20190425,000000,4.75,4.77,4.645,4.75,16976,0
+TOUR.US,D,20190426,000000,4.72,4.73,4.61,4.66,7833,0
+TOUR.US,D,20190429,000000,4.62,4.72,4.57,4.57,26559,0
+TOUR.US,D,20190430,000000,4.54,4.63,4.54,4.6,21938,0
+TOUR.US,D,20190501,000000,4.58,4.645,4.54,4.58,8282,0
+TOUR.US,D,20190502,000000,4.56,4.61,4.5,4.575,15531,0
+TOUR.US,D,20190503,000000,4.6,4.6005,4.54,4.59,16732,0
+TOUR.US,D,20190506,000000,4.5,4.55,4.42,4.53,24320,0
+TOUR.US,D,20190507,000000,4.47,4.47,4.3297,4.37,31520,0
+TOUR.US,D,20190508,000000,4.36,4.445,4.2973,4.4275,22673,0
+TOUR.US,D,20190509,000000,4.35,4.35,4.21,4.31,35199,0
+TOUR.US,D,20190510,000000,4.27,4.4,4.27,4.29,32591,0
+TOUR.US,D,20190513,000000,4.16,4.28,4.02,4.02,25320,0
+TOUR.US,D,20190514,000000,3.95,4.1,3.54,4,68979,0
+TOUR.US,D,20190515,000000,3.99,4.14,3.9493,4.09,29879,0
+TOUR.US,D,20190516,000000,4.07,4.1,3.69,4.02,51524,0
+TOUR.US,D,20190517,000000,3.94,4.12,3.84,3.99,35056,0
+TOUR.US,D,20190520,000000,3.7,3.89,3.51,3.82,69382,0
+TOUR.US,D,20190521,000000,3.82,3.98,3.82,3.98,8117,0
+TOUR.US,D,20190522,000000,3.94,4.09,3.71,4.08,51866,0
+TOUR.US,D,20190523,000000,3.97,3.97,3.3255,3.5,100888,0
+TOUR.US,D,20190524,000000,3.48,3.58,3.4021,3.52,14008,0
+TOUR.US,D,20190528,000000,3.42,3.4818,3.3,3.3,73068,0
+TOUR.US,D,20190529,000000,3.1,3.2,3.1,3.13,51720,0
+TOUR.US,D,20190530,000000,3.15,3.29,3.05,3.14,149724,0
+TOUR.US,D,20190531,000000,3.1,3.14,3.0101,3.14,27477,0
+TOUR.US,D,20190603,000000,3.06,3.16,2.98,3.07,40409,0
+TOUR.US,D,20190604,000000,2.98,3.12,2.88,3.05,45575,0
+TOUR.US,D,20190605,000000,3.04,3.14,3.03,3.09,37853,0
+TOUR.US,D,20190606,000000,3.04,3.09,2.9973,3.03,36583,0
+TOUR.US,D,20190607,000000,3.03,3.13,2.96,3.05,31559,0
+TOUR.US,D,20190610,000000,3.02,3.13,2.814,3.09,102957,0
+TOUR.US,D,20190611,000000,3.11,3.2,2.98,3.11,38897,0
+TOUR.US,D,20190612,000000,3.07,3.14,3.01,3.07,122101,0
+TOUR.US,D,20190613,000000,3.08,3.1,2.89,2.95,64065,0
+TOUR.US,D,20190614,000000,2.91,2.97,2.49,2.55,553149,0
+TOUR.US,D,20190617,000000,2.56,2.68,2.48,2.68,43741,0
+TOUR.US,D,20190618,000000,2.69,2.83,2.5075,2.8,60039,0
+TOUR.US,D,20190619,000000,2.81,3,2.7205,3,148931,0
+TOUR.US,D,20190620,000000,3,3.09,2.96,2.99,24228,0
+TOUR.US,D,20190621,000000,2.96,3.11,2.96,3,34890,0
+TOUR.US,D,20190624,000000,2.97,3.18,2.97,3.16,28979,0
+TOUR.US,D,20190625,000000,3.12,3.16,3.12,3.13,13211,0
+TOUR.US,D,20190626,000000,3.12,3.25,3.12,3.19,17891,0
+TOUR.US,D,20190627,000000,3.19,3.39,3.17,3.17,57873,0
+TOUR.US,D,20190628,000000,3.14,3.35,3.14,3.23,13827,0
+TOUR.US,D,20190701,000000,3.27,3.35,3.1943,3.25,20508,0
+TOUR.US,D,20190702,000000,3.22,3.34,3.22,3.28,6437,0
+TOUR.US,D,20190703,000000,3.26,3.35,3.13,3.15,14485,0
+TOUR.US,D,20190705,000000,3.11,3.28,3.09,3.16,5363,0
+TOUR.US,D,20190708,000000,3.17,3.2,3.04,3.2,13844,0
+TOUR.US,D,20190709,000000,3.11,3.15,3.025,3.1,14708,0
+TOUR.US,D,20190710,000000,3.1,3.22,3.09,3.2,14491,0
+TOUR.US,D,20190711,000000,3.23,3.24,3.19,3.23,4971,0
+TOUR.US,D,20190712,000000,3.2,3.2,3.13,3.17,5237,0
+TOUR.US,D,20190715,000000,3.13,3.21,3.12,3.19,9218,0
+TOUR.US,D,20190716,000000,3.15,3.325,3.15,3.295,20921,0
+TOUR.US,D,20190717,000000,3.3,3.39,3.25,3.34,34297,0
+TOUR.US,D,20190718,000000,3.32,3.32,2.99,3.17,42815,0
+TOUR.US,D,20190719,000000,3.12,3.19,3.12,3.15,14510,0
+TOUR.US,D,20190722,000000,3.13,3.24,3.13,3.24,15340,0
+TOUR.US,D,20190723,000000,3.24,3.37,3.1893,3.37,22967,0
+TOUR.US,D,20190724,000000,3.32,3.4,3.31,3.33,18083,0
+TOUR.US,D,20190725,000000,3.36,3.4,3.255,3.38,13002,0
+TOUR.US,D,20190726,000000,3.33,3.35,3.3,3.35,1568,0
+TOUR.US,D,20190729,000000,3.12,3.2,3.04,3.16,16127,0
+TOUR.US,D,20190730,000000,3.12,3.23,3.11,3.18,7050,0
+TOUR.US,D,20190731,000000,3.17,3.17,3.08,3.09,18766,0
+TOUR.US,D,20190801,000000,3.07,3.275,3.07,3.21,43964,0
+TOUR.US,D,20190802,000000,3.23,3.23,2.93,3.04,12892,0
+TOUR.US,D,20190805,000000,2.97,2.97,2.82,2.84,12668,0
+TOUR.US,D,20190806,000000,2.9,3.06,2.9,3.06,11993,0
+TOUR.US,D,20190807,000000,3,3.0196,2.73,2.94,5211,0
+TOUR.US,D,20190808,000000,2.98,3.1,2.98,3.07,6209,0
+TOUR.US,D,20190809,000000,2.98,3.08,2.98,3.07,6836,0
+TOUR.US,D,20190812,000000,2.8138,3.13,2.8138,3.05,1517,0
+TOUR.US,D,20190813,000000,2.8,3.145,2.8,3.08,10511,0
+TOUR.US,D,20190814,000000,3.03,3.13,3.03,3.13,5948,0
+TOUR.US,D,20190815,000000,3.13,3.28,3.13,3.17,21026,0
+TOUR.US,D,20190816,000000,3.16,3.365,3.16,3.24,16980,0
+TOUR.US,D,20190819,000000,3.28,3.4,3.15,3.4,23526,0
+TOUR.US,D,20190820,000000,3.37,3.4,3.31,3.33,10178,0
+TOUR.US,D,20190821,000000,3.33,3.38,3.3,3.33,4858,0
+TOUR.US,D,20190822,000000,3.34,3.43,3.34,3.4,3632,0
+TOUR.US,D,20190823,000000,3.35,3.4,3.24,3.35,9205,0
+TOUR.US,D,20190826,000000,3.32,3.32,3.16,3.28,15683,0
+TOUR.US,D,20190827,000000,3.32,3.425,3.24,3.37,47726,0
+TOUR.US,D,20190828,000000,3.08,3.38,3.08,3.38,13381,0
+TOUR.US,D,20190829,000000,3.37,3.38,3.15,3.25,15626,0
+TOUR.US,D,20190830,000000,3.17,3.19,3.1,3.1,24354,0
+TOUR.US,D,20190903,000000,3.04,3.15,2.98,3.11,30252,0
+TOUR.US,D,20190904,000000,3.12,3.18,3.07,3.07,5340,0
+TOUR.US,D,20190905,000000,3.07,3.26,3.07,3.26,14161,0
+TOUR.US,D,20190906,000000,3.17,3.3,3.11,3.24,32634,0
+TOUR.US,D,20190909,000000,3.1801,3.28,3.15,3.26,15872,0
+TOUR.US,D,20190910,000000,3.2,3.35,3.06,3.29,16366,0
+TOUR.US,D,20190911,000000,3.25,3.36,3.01,3.33,21749,0
+TOUR.US,D,20190912,000000,3.27,3.4,3.27,3.33,16108,0
+TOUR.US,D,20190913,000000,3.31,3.45,3.31,3.45,34359,0
+TOUR.US,D,20190916,000000,3.37,3.43,3.32,3.39,15925,0
+TOUR.US,D,20190917,000000,3.32,3.38,3.32,3.34,8678,0
+TOUR.US,D,20190918,000000,3.31,3.43,3.31,3.42,15998,0
+TOUR.US,D,20190919,000000,3.37,3.45,3.37,3.43,57485,0
+TOUR.US,D,20190920,000000,3.39,3.42,3.3,3.36,71889,0
+TOUR.US,D,20190923,000000,3.3,3.37,3.24,3.37,13914,0
+TOUR.US,D,20190924,000000,3.3,3.34,3.17,3.31,60686,0
+TOUR.US,D,20190925,000000,3.23,3.29,3.07,3.29,66460,0
+TOUR.US,D,20190926,000000,3.12,3.17,2.71,3.14,36206,0
+TOUR.US,D,20190927,000000,3.06,3.207,2.98,3.09,6405,0
+TOUR.US,D,20190930,000000,2.94,3.02,2.9233,2.98,10767,0
+TOUR.US,D,20191001,000000,2.94,3.05,2.91,3.05,16571,0
+TOUR.US,D,20191002,000000,2.94,3.1,2.91,3.1,9472,0
+TOUR.US,D,20191003,000000,3.0465,3.11,3,3.1,5920,0
+TOUR.US,D,20191004,000000,3.1,3.24,3.1,3.195,8136,0
+TOUR.US,D,20191007,000000,3.17,3.25,3.14,3.25,4027,0
+TOUR.US,D,20191008,000000,3.23,3.3,3.09,3.185,328699,0
+TOUR.US,D,20191009,000000,3.18,3.3,2.87,3.155,122598,0
+TOUR.US,D,20191010,000000,3.13,3.29,3.115,3.29,17531,0
+TOUR.US,D,20191011,000000,3.3,3.4,3.22,3.4,14941,0
+TOUR.US,D,20191014,000000,3.315,3.35,3.24,3.32,212333,0
+TOUR.US,D,20191015,000000,3.16,3.3,3.13,3.3,109792,0
+TOUR.US,D,20191016,000000,3.3,3.3,3.17,3.3,118698,0
+TOUR.US,D,20191017,000000,3.25,3.3,3.13,3.23,10777,0
+TOUR.US,D,20191018,000000,3.18,3.18,3.04,3.09,9811,0
+TOUR.US,D,20191021,000000,3.07,3.15,2.99,3.14,12217,0
+TOUR.US,D,20191022,000000,3.06,3.08,3,3.07,9348,0
+TOUR.US,D,20191023,000000,3.04,3.12,3.02,3.07,6660,0
+TOUR.US,D,20191024,000000,3.05,3.25,3.05,3.09,273795,0
+TOUR.US,D,20191025,000000,2.97,3.1,2.97,3.1,22104,0
+TOUR.US,D,20191028,000000,3.06,3.1,3.01,3.07,63855,0
+TOUR.US,D,20191029,000000,3.04,3.1,3.04,3.08,6845,0
+TOUR.US,D,20191030,000000,3.06,3.09,3,3.05,256277,0
+TOUR.US,D,20191031,000000,3.06,3.07,2.87,3,198790,0
+TOUR.US,D,20191101,000000,3,3.06,2.97,3.01,195188,0
+TOUR.US,D,20191104,000000,3,3.09,2.98,3.03,123015,0
+TOUR.US,D,20191105,000000,3.01,3.17,3,3.14,108625,0
+TOUR.US,D,20191106,000000,3.14,3.15,3.06,3.12,23312,0
+TOUR.US,D,20191107,000000,3.11,3.16,3.03,3.12,11396,0
+TOUR.US,D,20191108,000000,3.13,3.15,2.99,3.13,125275,0
+TOUR.US,D,20191111,000000,3.13,3.15,3.06,3.14,68436,0
+TOUR.US,D,20191112,000000,3.11,3.13,3.06,3.13,90610,0
+TOUR.US,D,20191113,000000,3.11,3.22,3.05,3.13,240145,0
+TOUR.US,D,20191114,000000,3.12,3.17,3.06,3.13,114682,0
+TOUR.US,D,20191115,000000,3.11,3.16,2.93,2.95,248806,0
+TOUR.US,D,20191118,000000,2.92,3,2.9,2.96,67816,0
+TOUR.US,D,20191119,000000,3.05,3.06,2.95,3.01,45762,0
+TOUR.US,D,20191120,000000,3.0201,3.0201,2.88,2.9,34686,0
+TOUR.US,D,20191121,000000,2.87,2.91,2.71,2.76,59089,0
+TOUR.US,D,20191122,000000,2.72,2.72,2.57,2.57,40768,0
+TOUR.US,D,20191125,000000,2.6,2.64,2.5,2.55,54139,0
+TOUR.US,D,20191126,000000,2.52,2.55,2.3,2.34,622533,0
+TOUR.US,D,20191127,000000,2.38,2.5,2.31,2.49,38914,0
+TOUR.US,D,20191129,000000,2.39,2.72,2.39,2.53,126517,0
+TOUR.US,D,20191202,000000,2.48,2.5,2.3121,2.41,61831,0
+TOUR.US,D,20191203,000000,2.32,2.41,2.26,2.28,48696,0
+TOUR.US,D,20191204,000000,2.28,2.46,2.28,2.4,54557,0
+TOUR.US,D,20191205,000000,2.37,2.45,2.37,2.39,19929,0
+TOUR.US,D,20191206,000000,2.37,2.47,2.37,2.39,23024,0
+TOUR.US,D,20191209,000000,2.36,2.39,2.28,2.28,20626,0
+TOUR.US,D,20191210,000000,2.26,2.26,2.18,2.23,76144,0
+TOUR.US,D,20191211,000000,2.2,2.28,2.2,2.27,31670,0
+TOUR.US,D,20191212,000000,2.25,2.4,2.2,2.21,91202,0
+TOUR.US,D,20191213,000000,2.21,2.3,2.2047,2.21,52450,0
+TOUR.US,D,20191216,000000,2.2,2.25,2.2,2.21,17816,0
+TOUR.US,D,20191217,000000,2.21,2.29,2.21,2.29,28793,0
+TOUR.US,D,20191218,000000,2.26,2.33,2.243,2.3,157230,0
+TOUR.US,D,20191219,000000,2.3,2.33,2.22,2.3,48048,0
+TOUR.US,D,20191220,000000,2.27,2.3099,2.22,2.27,46275,0
+TOUR.US,D,20191223,000000,2.23,2.35,2.21,2.35,65966,0
+TOUR.US,D,20191224,000000,2.33,2.38,2.32,2.35,15450,0
+TOUR.US,D,20191226,000000,2.28,2.4,2.21,2.39,41206,0
+TOUR.US,D,20191227,000000,2.32,2.43,2.32,2.35,20276,0
+TOUR.US,D,20191230,000000,2.32,2.6,2.3075,2.56,90789,0
+TOUR.US,D,20191231,000000,2.47,2.55,2.36,2.52,50118,0
+TOUR.US,D,20200102,000000,2.49,2.54,2.37,2.39,117433,0
+TOUR.US,D,20200103,000000,2.36,2.4606,2.31,2.46,103048,0
+TOUR.US,D,20200106,000000,2.37,2.53,2.37,2.51,7888,0
+TOUR.US,D,20200107,000000,2.53,2.61,2.53,2.6,18623,0
+TOUR.US,D,20200108,000000,2.5199,2.6,2.37,2.52,19912,0
+TOUR.US,D,20200109,000000,2.53,2.62,2.51,2.56,53963,0
+TOUR.US,D,20200110,000000,2.6249,2.6249,2.44,2.44,119181,0
+TOUR.US,D,20200113,000000,2.41,2.42,2.33,2.39,55049,0
+TOUR.US,D,20200114,000000,2.3601,2.4101,2.3601,2.38,15660,0
+TOUR.US,D,20200115,000000,2.37,2.425,2.37,2.4,25087,0
+TOUR.US,D,20200116,000000,2.39,2.54,2.39,2.4,187406,0
+TOUR.US,D,20200117,000000,2.46,2.46,2.4,2.4,39462,0
+TOUR.US,D,20200121,000000,2.39,2.39,2.25,2.29,41150,0
+TOUR.US,D,20200122,000000,2.28,2.3438,2.26,2.26,25248,0
+TOUR.US,D,20200123,000000,2.25,2.3,2.25,2.25,17744,0
+TOUR.US,D,20200124,000000,2.25,2.25,2.13,2.2,75756,0
+TOUR.US,D,20200127,000000,2.12,2.12,2.0307,2.04,29543,0
+TOUR.US,D,20200128,000000,2.01,2.16,2.0073,2.11,29015,0
+TOUR.US,D,20200129,000000,2.15,2.17,2.11,2.17,31337,0
+TOUR.US,D,20200130,000000,2.15,2.18,2.12,2.14,13430,0
+TOUR.US,D,20200131,000000,2.14,2.14,1.91,1.92,14896,0
+TOUR.US,D,20200203,000000,1.84,1.9,1.84,1.855,32370,0
+TOUR.US,D,20200204,000000,1.9,1.93,1.86,1.9,19362,0
+TOUR.US,D,20200205,000000,1.9128,1.98,1.9,1.91,25108,0
+TOUR.US,D,20200206,000000,1.9668,1.99,1.93,1.98,20079,0
+TOUR.US,D,20200207,000000,1.96,1.98,1.91,1.98,22520,0
+TOUR.US,D,20200210,000000,1.91,1.93,1.91,1.92,10586,0
+TOUR.US,D,20200211,000000,1.94,1.94,1.92,1.925,17485,0
+TOUR.US,D,20200212,000000,1.94,1.965,1.94,1.94,60521,0
+TOUR.US,D,20200213,000000,1.955,1.96,1.85,1.85,46637,0
+TOUR.US,D,20200214,000000,1.89,1.8923,1.85,1.85,29547,0
+TOUR.US,D,20200218,000000,1.905,1.905,1.86,1.86,29548,0
+TOUR.US,D,20200219,000000,1.85,1.96,1.85,1.85,42805,0
+TOUR.US,D,20200220,000000,1.86,1.91,1.86,1.88,23482,0
+TOUR.US,D,20200221,000000,1.895,1.895,1.81,1.81,133222,0
+TOUR.US,D,20200224,000000,1.81,1.85,1.74,1.75,36474,0
+TOUR.US,D,20200225,000000,1.775,1.82,1.65,1.65,59684,0
+TOUR.US,D,20200226,000000,1.68,1.68,1.56,1.62,99370,0
+TOUR.US,D,20200227,000000,1.61,1.655,1.5,1.59,50723,0
+TOUR.US,D,20200228,000000,1.5375,1.6,1.52,1.58,7649,0
+TOUR.US,D,20200302,000000,1.54,1.64,1.51,1.6,20815,0
+TOUR.US,D,20200303,000000,1.51,1.61,1.51,1.6,18878,0
+TOUR.US,D,20200304,000000,1.56,1.69,1.55,1.55,12014,0
+TOUR.US,D,20200305,000000,1.54,1.57,1.5,1.56,67077,0
+TOUR.US,D,20200306,000000,1.56,1.56,1.5,1.505,118761,0
+TOUR.US,D,20200309,000000,1.44,1.44,1.32,1.34,24111,0
+TOUR.US,D,20200310,000000,1.31,1.36,1.3,1.36,44670,0
+TOUR.US,D,20200311,000000,1.35,1.42,1.3,1.3,24418,0
+TOUR.US,D,20200312,000000,1.3,1.3,0.97,1.18,89162,0
+TOUR.US,D,20200313,000000,1.05,1.165,1.025,1.13,25333,0
+TOUR.US,D,20200316,000000,0.95,1.08,0.94,0.96,40014,0
+TOUR.US,D,20200317,000000,0.98,1.0299,0.95,0.9501,21981,0
+TOUR.US,D,20200318,000000,0.95,1,0.86,0.89,52536,0
+TOUR.US,D,20200319,000000,0.82,0.98,0.801,0.8475,41733,0
+TOUR.US,D,20200320,000000,0.9,0.92,0.87,0.8702,15346,0
+TOUR.US,D,20200323,000000,0.87,0.9,0.8,0.89,103858,0
+TOUR.US,D,20200324,000000,0.9,1.15,0.9,1.02,123772,0
+TOUR.US,D,20200325,000000,1.14,1.14,0.96,1.04,108986,0
+TOUR.US,D,20200326,000000,1.09,1.15,1.0419,1.0916,252562,0
+TOUR.US,D,20200327,000000,1.1,1.16,1.02,1.02,41400,0
+TOUR.US,D,20200330,000000,1.05,1.07,1.01,1.02,37593,0
+TOUR.US,D,20200331,000000,0.9626,1.09,0.9626,1,18521,0
+TOUR.US,D,20200401,000000,1.07,1.07,0.98,1.025,64158,0
+TOUR.US,D,20200402,000000,1.02,1.03,1,1.015,18868,0
+TOUR.US,D,20200403,000000,1,1.04,0.994,1,17630,0
+TOUR.US,D,20200406,000000,0.98,1.04,0.951,0.951,29498,0
+TOUR.US,D,20200407,000000,0.951,0.9998,0.9112,0.91375,73453,0
+TOUR.US,D,20200408,000000,0.95,0.9836,0.9004,0.9836,48295,0
+TOUR.US,D,20200409,000000,0.91,0.979,0.884,0.914,90234,0
+TOUR.US,D,20200413,000000,0.86,0.8959,0.8,0.847899,266180,0
+TOUR.US,D,20200414,000000,0.86,0.875359,0.79,0.81,207746,0
+TOUR.US,D,20200415,000000,0.81,1.05,0.7252,0.8459,1689560,0
+TOUR.US,D,20200416,000000,0.8701,0.9,0.76,0.7601,223340,0
+TOUR.US,D,20200417,000000,0.85,0.85,0.765,0.8,82913,0
+TOUR.US,D,20200420,000000,0.824,0.824,0.77,0.8015,86687,0
+TOUR.US,D,20200421,000000,0.804,0.832,0.76,0.77,51246,0
+TOUR.US,D,20200422,000000,0.77,0.805,0.755,0.77001,29329,0
+TOUR.US,D,20200423,000000,0.8037,0.8037,0.73,0.7842,193553,0
+TOUR.US,D,20200424,000000,0.77,0.87,0.742773,0.87,330601,0
+TOUR.US,D,20200427,000000,0.81,0.93,0.794,0.7962,564916,0
+TOUR.US,D,20200428,000000,0.88,0.88,0.8102,0.8209,63274,0
+TOUR.US,D,20200429,000000,0.91,0.91,0.81,0.875,191170,0
+TOUR.US,D,20200430,000000,0.879,0.879,0.7764,0.8417,263360,0
+TOUR.US,D,20200501,000000,0.829899,0.83,0.7817,0.7817,100686,0
+TOUR.US,D,20200504,000000,0.8147,0.8147,0.76,0.778799,97191,0
+TOUR.US,D,20200505,000000,0.79,0.7999,0.755,0.755,66046,0
+TOUR.US,D,20200506,000000,0.7692,0.77,0.74001,0.749084,110925,0
+TOUR.US,D,20200507,000000,0.7522,0.7998,0.7522,0.79,165983,0
+TOUR.US,D,20200508,000000,0.79,0.8,0.77,0.781,356397,0
+TOUR.US,D,20200511,000000,0.78,0.81,0.76,0.8,132570,0
+TOUR.US,D,20200512,000000,0.7951,0.8,0.77,0.7713,125752,0
+TOUR.US,D,20200513,000000,0.7711,0.7999,0.76,0.78,173358,0
+TOUR.US,D,20200514,000000,0.76,0.8,0.753,0.78,127333,0
+TOUR.US,D,20200515,000000,0.7788,0.78945,0.75,0.78,57026,0
+TOUR.US,D,20200518,000000,0.76,0.8,0.76,0.8,77867,0
+TOUR.US,D,20200519,000000,0.7967,0.8,0.77,0.775,141362,0
+TOUR.US,D,20200520,000000,0.7875,0.8199,0.7875,0.81,234698,0
+TOUR.US,D,20200521,000000,0.8064,0.81,0.7802,0.785,148770,0
+TOUR.US,D,20200522,000000,0.78,0.8001,0.75,0.7594,157998,0
+TOUR.US,D,20200526,000000,0.77,0.860459,0.7633,0.8,412253,0
+TOUR.US,D,20200527,000000,0.93,0.93,0.78,0.8576,1082460,0
+TOUR.US,D,20200528,000000,0.89,1.27,0.827,1.1,3249808,0
+TOUR.US,D,20200529,000000,1.11,1.23,0.9499,0.9989,1414016,0
+TOUR.US,D,20200601,000000,0.95,0.99,0.9,0.9174,592695,0
+TOUR.US,D,20200602,000000,0.92,0.9727,0.9012,0.9361,272299,0
+TOUR.US,D,20200603,000000,0.946,1.06,0.93,1.04,739144,0
+TOUR.US,D,20200604,000000,1.03,1.1,1,1.04,447062,0
+TOUR.US,D,20200605,000000,1.02,1.25,1,1.12,2621392,0
+TOUR.US,D,20200608,000000,1.17,1.36,1.1362,1.29,1208628,0
+TOUR.US,D,20200609,000000,1.16,1.16,1.11,1.15,1320320,0
+TOUR.US,D,20200610,000000,1.05,1.18,0.97,1.08,2419348,0
+TOUR.US,D,20200611,000000,0.99,1.02,0.98,0.9812,738737,0
+TOUR.US,D,20200612,000000,1.02,1.19,1.01,1.12,2914430,0
+TOUR.US,D,20200615,000000,1.1,1.18,1.05,1.1399,1353461,0
+TOUR.US,D,20200616,000000,1.15,1.15,1.03,1.08,989343,0
+TOUR.US,D,20200617,000000,1.07,1.09,1.03,1.03,443826,0
+TOUR.US,D,20200618,000000,1.03,1.0999,1.03,1.045,324821,0
+TOUR.US,D,20200619,000000,1.06,1.12,1.05,1.1,375268,0
+TOUR.US,D,20200622,000000,1.1,1.111,1.06,1.06,463180,0
+TOUR.US,D,20200623,000000,1.11,1.28,1.09,1.18,2276275,0
+TOUR.US,D,20200624,000000,1.18,1.39,1.1,1.295,2719137,0
+TOUR.US,D,20200625,000000,1.26,1.48,1.25,1.35,1131964,0
+TOUR.US,D,20200626,000000,1.25,1.25,1.15,1.19,1101086,0
+TOUR.US,D,20200629,000000,1.18,1.25,1.17,1.19,336913,0
+TOUR.US,D,20200630,000000,1.21,1.32,1.18,1.23,522156,0
+TOUR.US,D,20200701,000000,1.23,1.35,1.23,1.33,489721,0
+TOUR.US,D,20200702,000000,1.35,1.4399,1.25,1.38,883912,0
+TOUR.US,D,20200706,000000,1.43,1.48,1.38,1.43,920974,0
+TOUR.US,D,20200707,000000,1.42,1.42,1.35,1.38,296112,0
+TOUR.US,D,20200708,000000,1.35,1.43,1.17,1.25,1717413,0
+TOUR.US,D,20200709,000000,1.27,1.4,1.263,1.36,688597,0
+TOUR.US,D,20200710,000000,1.35,1.43,1.32,1.37,368161,0
+TOUR.US,D,20200713,000000,1.41,1.43,1.26,1.28,623980,0
+TOUR.US,D,20200714,000000,1.35,1.35,1.24,1.29,405619,0
+TOUR.US,D,20200715,000000,1.34,1.36,1.28,1.33,286770,0
+TOUR.US,D,20200716,000000,1.33,1.33,1.27,1.29,179178,0
+TOUR.US,D,20200717,000000,1.29,1.3,1.22,1.23,371009,0
+TOUR.US,D,20200720,000000,1.23,1.27,1.21,1.21,250755,0
+TOUR.US,D,20200721,000000,1.2,1.23,1.17,1.17,289371,0
+TOUR.US,D,20200722,000000,1.09,1.15,1.09,1.1,445999,0
+TOUR.US,D,20200723,000000,1.11,1.1399,1.09,1.09,318162,0
+TOUR.US,D,20200724,000000,1.07,1.08,1,1.08,494098,0
+TOUR.US,D,20200727,000000,1.1,1.1,1.01,1.05,266742,0
+TOUR.US,D,20200728,000000,1.05,1.15,1.03,1.13,325229,0
+TOUR.US,D,20200729,000000,1.12,1.13,1.1,1.1,86265,0
+TOUR.US,D,20200730,000000,1.02,1.09,1.02,1.07,194772,0
+TOUR.US,D,20200731,000000,1,1.05,0.99,1.02,1068340,0
+TOUR.US,D,20200803,000000,1.02,1.09,1.02,1.06,329935,0
+TOUR.US,D,20200804,000000,1.07,1.245,1.065,1.2106,861988,0
+TOUR.US,D,20200805,000000,1.25,1.33,1.2,1.25,510605,0
+TOUR.US,D,20200806,000000,1.27,1.28,1.23,1.26,182610,0
+TOUR.US,D,20200807,000000,1.27,1.27,1.17,1.19,259911,0
+TOUR.US,D,20200810,000000,1.2,1.23,1.16,1.18,270557,0
+TOUR.US,D,20200811,000000,1.21,1.34,1.17,1.26,2188020,0
+TOUR.US,D,20200812,000000,1.22,1.25,1.0901,1.13,852824,0
+TOUR.US,D,20200813,000000,1.12,1.1899,1.12,1.145,184401,0
+TOUR.US,D,20200814,000000,1.13,1.1689,1.095,1.15,236521,0
+TOUR.US,D,20200817,000000,1.17,1.18,1.11,1.18,101457,0
+TOUR.US,D,20200818,000000,1.19,1.19,1.14,1.17,61509,0
+TOUR.US,D,20200819,000000,1.17,1.17,1.07,1.08,209741,0
+TOUR.US,D,20200820,000000,1.08,1.08,1.02,1.06,380126,0
+TOUR.US,D,20200821,000000,1.05,1.12,1.03,1.11,101529,0
+TOUR.US,D,20200824,000000,1.12,1.12,1.05,1.06,272602,0
+TOUR.US,D,20200825,000000,1.06,1.07,1.03,1.04,339717,0
+TOUR.US,D,20200826,000000,1.09,1.1,1.06,1.06,228982,0
+TOUR.US,D,20200827,000000,1.09,1.15,1.06,1.09,374938,0
+TOUR.US,D,20200828,000000,1.1264,1.13,1.06,1.08,614618,0
+TOUR.US,D,20200831,000000,1.1,1.1,1.03,1.06,228942,0
+TOUR.US,D,20200901,000000,1.05,1.08,1.01,1.01,255879,0
+TOUR.US,D,20200902,000000,1.04,1.05,1.01,1.03,154063,0
+TOUR.US,D,20200903,000000,1.01,1.08,1.01,1.01,329448,0
+TOUR.US,D,20200904,000000,1.01,1.05,0.9903,1.03,499542,0
+TOUR.US,D,20200908,000000,1,1.04,0.98,1.01,236281,0
+TOUR.US,D,20200909,000000,1.01,1.04,1.0085,1.02,77829,0
+TOUR.US,D,20200910,000000,1.01,1.03,0.99,0.99,79806,0
+TOUR.US,D,20200911,000000,0.99,0.9999,0.97,0.972,93905,0
+TOUR.US,D,20200914,000000,0.9901,1.01,0.9844,1.01,38175,0
+TOUR.US,D,20200915,000000,1,1.03,0.9824,1,73759,0
+TOUR.US,D,20200916,000000,1,1,0.9824,0.99,106698,0
+TOUR.US,D,20200917,000000,0.9824,0.99,0.96,0.9713,92712,0
+TOUR.US,D,20200918,000000,0.9654,0.975,0.92,0.92,227191,0
+TOUR.US,D,20200921,000000,0.9364,0.938,0.89,0.923,140796,0
+TOUR.US,D,20200922,000000,0.9,0.928,0.9,0.9069,34927,0
+TOUR.US,D,20200923,000000,0.9094,0.92,0.8616,0.8616,72843,0
+TOUR.US,D,20200924,000000,0.86,0.95,0.86,0.9071,156668,0
+TOUR.US,D,20200925,000000,0.91,0.9499,0.91,0.9105,28648,0
+TOUR.US,D,20200928,000000,0.92,0.9397,0.91,0.91,26018,0
+TOUR.US,D,20200929,000000,0.9114,0.9465,0.911,0.9277,45317,0
+TOUR.US,D,20200930,000000,1.1618,1.25,1.08,1.18,6784897,0
+TOUR.US,D,20201001,000000,1.13,1.1507,1.06,1.1,631825,0
+TOUR.US,D,20201002,000000,1,1.09,0.98,1.08,378212,0
+TOUR.US,D,20201005,000000,1.1,1.17,1.06,1.15,202713,0
+TOUR.US,D,20201006,000000,1.18,1.19,1.12,1.13,208719,0
+TOUR.US,D,20201007,000000,1.14,1.16,1.1,1.13,144203,0
+TOUR.US,D,20201008,000000,1.13,1.18,1.105,1.12,128646,0
+TOUR.US,D,20201009,000000,1.13,1.15,1.1,1.11,108006,0
+TOUR.US,D,20201012,000000,1.12,1.15,1.11,1.12,118156,0
+TOUR.US,D,20201013,000000,1.11,1.14,1.09,1.12,116511,0
+TOUR.US,D,20201014,000000,1.1,1.12,1.06,1.11,84235,0
+TOUR.US,D,20201015,000000,1.08,1.09,1.06,1.09,45177,0
+TOUR.US,D,20201016,000000,1.09,1.1,1.05,1.1,100649,0
+TOUR.US,D,20201019,000000,1.1,1.12,1.0722,1.12,121597,0
+TOUR.US,D,20201020,000000,1.12,1.16,1.1,1.14,200944,0
+TOUR.US,D,20201021,000000,1.16,1.18,1.1401,1.17,116719,0
+TOUR.US,D,20201022,000000,1.16,1.38,1.16,1.3,1747336,0
+TOUR.US,D,20201023,000000,1.29,1.295,1.15,1.15,363431,0
+TOUR.US,D,20201026,000000,1.17,1.1799,1.11,1.13,228033,0
+TOUR.US,D,20201027,000000,1.12,1.165,1.11,1.12,109736,0
+TOUR.US,D,20201028,000000,1.12,1.17,1.11,1.14,184516,0
+TOUR.US,D,20201029,000000,1.15,1.16,1.06,1.08,252239,0
+TOUR.US,D,20201030,000000,1.06,1.075,1.03,1.04,187136,0
+TOUR.US,D,20201102,000000,1.0401,1.09,1.04,1.06,133976,0
+TOUR.US,D,20201103,000000,1.07,1.07,1.04,1.0589,80327,0
+TOUR.US,D,20201104,000000,1.05,1.11,1.05,1.08,135597,0
+TOUR.US,D,20201105,000000,1.1,1.1,1.09,1.1,75646,0
+TOUR.US,D,20201106,000000,1.09,1.11,1.06,1.08,129729,0
+TOUR.US,D,20201109,000000,1.16,1.64,1.13,1.53,3481143,0
+TOUR.US,D,20201110,000000,1.49,1.49,1.25,1.3,1401059,0
+TOUR.US,D,20201111,000000,1.35,1.35,1.26,1.32,189142,0
+TOUR.US,D,20201112,000000,1.3,1.365,1.28,1.36,334063,0
+TOUR.US,D,20201113,000000,1.3,1.63,1.3,1.56,1442183,0
+TOUR.US,D,20201116,000000,1.72,2.1,1.7,2.01,3109952,0
+TOUR.US,D,20201117,000000,2.0104,2.33,1.76,1.93,1901667,0
+TOUR.US,D,20201118,000000,2.07,2.15,1.86,2.07,1220390,0
+TOUR.US,D,20201119,000000,2.23,2.24,2.07,2.12,754061,0
+TOUR.US,D,20201120,000000,2.14,2.8,2.07,2.41,2760785,0
+TOUR.US,D,20201123,000000,2.4,2.4,2.08,2.34,2088011,0
+TOUR.US,D,20201124,000000,2.6,3.26,2.5,2.84,6337522,0
+TOUR.US,D,20201125,000000,3.1,4.5104,3.06,3.53,28904014,0
+TOUR.US,D,20201127,000000,4.3273,4.4,2.7811,3.19,12640271,0
+TOUR.US,D,20201130,000000,3.25,3.3,2.6,2.82,4527879,0
+TOUR.US,D,20201201,000000,2.45,2.62,2.11,2.14,4025928,0
+TOUR.US,D,20201202,000000,2.195,2.78,2.195,2.46,5030766,0
+TOUR.US,D,20201203,000000,2.4768,2.4768,2.21,2.33,1418861,0
+TOUR.US,D,20201204,000000,2.29,2.3,2.11,2.16,1873477,0
+TOUR.US,D,20201207,000000,2.19,2.2,1.96,2.09,1800406,0
+TOUR.US,D,20201208,000000,2.1,2.27,2.03,2.19,1133414,0
+TOUR.US,D,20201209,000000,2.22,2.25,2.01,2.01,1135632,0
+TOUR.US,D,20201210,000000,2.04,2.15,1.986,2.09,2146068,0
+TOUR.US,D,20201211,000000,2.07,2.1,1.92,1.99,924299,0
+TOUR.US,D,20201214,000000,1.99,2.0127,1.81,1.81,1155677,0
+TOUR.US,D,20201215,000000,1.81,1.87,1.69,1.75,1079142,0
+TOUR.US,D,20201216,000000,1.71,1.84,1.7056,1.82,613959,0
+TOUR.US,D,20201217,000000,1.85,1.98,1.83,1.96,655749,0
+TOUR.US,D,20201218,000000,1.92,1.9678,1.855,1.93,409510,0
+TOUR.US,D,20201221,000000,1.87,1.8998,1.78,1.87,580304,0
+TOUR.US,D,20201222,000000,1.84,1.88,1.77,1.8,367761,0
+TOUR.US,D,20201223,000000,1.82,2.0298,1.8,1.98,768811,0
+TOUR.US,D,20201224,000000,2,2,1.86,1.92,211500,0
+TOUR.US,D,20201228,000000,1.85,1.89,1.8211,1.85,327739,0
+TOUR.US,D,20201229,000000,1.86,1.9199,1.71,1.74,521808,0
+TOUR.US,D,20201230,000000,1.78,1.92,1.755,1.88,473718,0
+TOUR.US,D,20201231,000000,1.88,1.89,1.75,1.76,460570,0
+TOUR.US,D,20210104,000000,1.75,1.76,1.69,1.71,510337,0
+TOUR.US,D,20210105,000000,1.72,1.87,1.69,1.84,497767,0
+TOUR.US,D,20210106,000000,1.84,1.92,1.78,1.83,383961,0
+TOUR.US,D,20210107,000000,1.81,1.91,1.81,1.87,364998,0
+TOUR.US,D,20210108,000000,1.9,1.9,1.75,1.82,678418,0
+TOUR.US,D,20210111,000000,1.82,1.82,1.75,1.77,416407,0
+TOUR.US,D,20210112,000000,1.8124,1.88,1.78,1.86,359424,0
+TOUR.US,D,20210113,000000,1.88,2.22,1.861,2.22,2581441,0
+TOUR.US,D,20210114,000000,2.2,2.3,1.99,2.02,3056398,0
+TOUR.US,D,20210115,000000,2.09,2.16,1.95,2.07,973770,0
+TOUR.US,D,20210119,000000,2.12,2.1411,2.02,2.13,955222,0
+TOUR.US,D,20210120,000000,2.22,2.2338,2.025,2.03,734184,0
+TOUR.US,D,20210121,000000,2.08,2.21,2.03,2.16,1051267,0
+TOUR.US,D,20210122,000000,2.15,2.16,2.07,2.16,545453,0
+TOUR.US,D,20210125,000000,2.16,2.17,2.03,2.14,1060222,0
+TOUR.US,D,20210126,000000,2.16,2.16,2.03,2.07,714545,0
+TOUR.US,D,20210127,000000,2.01,2.1,1.95,2.08,1122400,0
+TOUR.US,D,20210128,000000,2.1,2.44,2.02,2.05,1798555,0
+TOUR.US,D,20210129,000000,2.05,2.06,1.85,1.85,1657164,0
+TOUR.US,D,20210201,000000,1.88,1.94,1.83,1.92,755956,0
+TOUR.US,D,20210202,000000,1.96,1.96,1.83,1.88,922506,0
+TOUR.US,D,20210203,000000,1.92,1.95,1.87,1.92,450355,0
+TOUR.US,D,20210204,000000,1.93,2.16,1.91,2.13,1611577,0
+TOUR.US,D,20210205,000000,2.414,2.68,2.28,2.68,5864823,0
+TOUR.US,D,20210208,000000,2.8,2.9,2.43,2.87,3388246,0
+TOUR.US,D,20210209,000000,2.71,2.82,2.58,2.71,1952936,0
+TOUR.US,D,20210210,000000,2.99,3.33,2.81,3.17,4243194,0
+TOUR.US,D,20210211,000000,3.31,3.79,2.945,3.58,5311781,0
+TOUR.US,D,20210212,000000,3.36,3.58,3.05,3.46,2130123,0
+TOUR.US,D,20210216,000000,3.5,3.76,3.3911,3.71,1634360,0
+TOUR.US,D,20210217,000000,3.7,4.19,3.56,4,2156664,0
+TOUR.US,D,20210218,000000,3.99,3.99,3.27,3.27,2577388,0
+TOUR.US,D,20210219,000000,3.3565,4.07,3.3501,4.07,2590420,0
+TOUR.US,D,20210222,000000,3.935,4.5,3.82,4.28,2903678,0
+TOUR.US,D,20210223,000000,3.87,3.87,3.58,3.87,2502981,0
+TOUR.US,D,20210224,000000,3.96,4.08,3.6,3.6,1541483,0
+TOUR.US,D,20210225,000000,3.85,4.61,3.7222,3.77,7430658,0
+TOUR.US,D,20210226,000000,4.07,4.1,3.385,3.52,2857700,0
+TOUR.US,D,20210301,000000,3.95,4.16,3.82,4.08,1992608,0
+TOUR.US,D,20210302,000000,4.27,4.28,3.75,3.82,1335949,0
+TOUR.US,D,20210303,000000,3.918,4.04,3.69,3.77,901113,0
+TOUR.US,D,20210304,000000,3.71,3.78,3.21,3.39,1471461,0
+TOUR.US,D,20210305,000000,3.61,3.7,2.9,3.23,2049468,0
+TOUR.US,D,20210308,000000,3.22,3.41,3.03,3.06,1098240,0
+TOUR.US,D,20210309,000000,3.13,3.37,3.13,3.34,869267,0
+TOUR.US,D,20210310,000000,3.34,3.5299,3.208,3.37,687691,0
+TOUR.US,D,20210311,000000,3.41,3.54,3.37,3.42,676041,0
+TOUR.US,D,20210312,000000,3.33,3.92,3.28,3.84,1350091,0
+TOUR.US,D,20210315,000000,3.98,4.2289,3.8322,3.94,1750403,0
+TOUR.US,D,20210316,000000,4.08,4.08,3.7,3.72,1175301,0
+TOUR.US,D,20210317,000000,3.72,4.45,3.6652,4.32,3319914,0
+TOUR.US,D,20210318,000000,4.2335,5.28,4.21,4.3,7498562,0
+TOUR.US,D,20210319,000000,4.5728,4.95,4.31,4.92,3829001,0
+TOUR.US,D,20210322,000000,4.91,4.95,4.51,4.52,2099896,0
+TOUR.US,D,20210323,000000,4.5197,4.52,3.81,3.85,2443238,0
+TOUR.US,D,20210324,000000,3.95,3.95,3.36,3.47,2038227,0
+TOUR.US,D,20210325,000000,3.17,3.68,3.1,3.46,1489393,0
+TOUR.US,D,20210326,000000,3.5469,3.86,3.2599,3.53,1592683,0
+TOUR.US,D,20210329,000000,3.5,3.6,3.22,3.29,678355,0
+TOUR.US,D,20210330,000000,3.3,3.62,3.24,3.54,913054,0
+TOUR.US,D,20210331,000000,3.52,3.59,3.43,3.46,755396,0
+TOUR.US,D,20210401,000000,3.6,3.8,3.51,3.64,551800,0
+TOUR.US,D,20210405,000000,3.67,3.75,3.36,3.4,739102,0
+TOUR.US,D,20210406,000000,3.38,3.8,3.36,3.75,658378,0
+TOUR.US,D,20210407,000000,3.73,3.75,3.45,3.55,567359,0
+TOUR.US,D,20210408,000000,3.6,3.64,3.43,3.62,446549,0
+TOUR.US,D,20210409,000000,3.57,3.6,3.36,3.49,587416,0
+TOUR.US,D,20210412,000000,3.45,3.5,3.1,3.13,1109222,0
+TOUR.US,D,20210413,000000,3.14,3.2499,3.04,3.18,484836,0
+TOUR.US,D,20210414,000000,3.19,3.25,3.1,3.2,526804,0
+TOUR.US,D,20210415,000000,3.17,3.1711,2.805,2.81,1228631,0
+TOUR.US,D,20210416,000000,2.7,2.9201,2.62,2.85,682920,0
+TOUR.US,D,20210419,000000,2.93,2.9399,2.8,2.9,551535,0
+TOUR.US,D,20210420,000000,2.91,2.9186,2.7,2.73,379247,0
+TOUR.US,D,20210421,000000,2.78,2.96,2.71,2.94,566206,0
+TOUR.US,D,20210422,000000,2.96,3.07,2.85,2.95,447901,0
+TOUR.US,D,20210423,000000,2.99,3.09,2.95,3.01,398702,0
+TOUR.US,D,20210426,000000,3.07,3.16,2.9,3.01,682664,0
+TOUR.US,D,20210427,000000,3.03,3.13,2.98,3.13,560401,0
+TOUR.US,D,20210428,000000,3.23,3.238,2.97,3.01,551553,0
+TOUR.US,D,20210429,000000,3.04,3.05,2.83,2.93,529020,0
+TOUR.US,D,20210430,000000,2.9,2.96,2.8,2.8,301038,0
+TOUR.US,D,20210503,000000,2.81,2.8823,2.7,2.75,322573,0
+TOUR.US,D,20210504,000000,2.58,2.69,2.46,2.62,631223,0
+TOUR.US,D,20210505,000000,2.65,2.69,2.57,2.62,377734,0
+TOUR.US,D,20210506,000000,2.6,2.6,2.37,2.43,451982,0
+TOUR.US,D,20210507,000000,2.43,2.56,2.43,2.52,246942,0
+TOUR.US,D,20210510,000000,2.5,2.5,2.22,2.23,584585,0
+TOUR.US,D,20210511,000000,2.16,2.31,2.11,2.27,523569,0
+TOUR.US,D,20210512,000000,2.29,2.3,2.14,2.14,481342,0
+TOUR.US,D,20210513,000000,2.08,2.29,1.96,2.01,706546,0
+TOUR.US,D,20210514,000000,2.08,2.24,2.07,2.15,459678,0
+TOUR.US,D,20210517,000000,2.11,2.28,2.11,2.2,452434,0
+TOUR.US,D,20210518,000000,2.24,2.3899,2.22,2.35,388141,0
+TOUR.US,D,20210519,000000,2.25,2.34,2.2218,2.33,417443,0
+TOUR.US,D,20210520,000000,2.37,2.4708,2.34,2.4,270619,0
+TOUR.US,D,20210521,000000,2.45,2.46,2.28,2.31,445480,0
+TOUR.US,D,20210524,000000,2.37,2.38,2.28,2.34,215076,0
+TOUR.US,D,20210525,000000,2.4,2.57,2.4,2.52,352750,0
+TOUR.US,D,20210526,000000,2.53,2.62,2.455,2.6,301471,0
+TOUR.US,D,20210527,000000,2.64,2.9,2.53,2.89,734417,0
+TOUR.US,D,20210528,000000,2.91,2.94,2.53,2.58,985521,0
+TOUR.US,D,20210601,000000,2.69,2.74,2.61,2.7,369571,0
+TOUR.US,D,20210602,000000,2.71,2.76,2.5,2.5,707102,0
+TOUR.US,D,20210603,000000,2.55,2.86,2.29,2.76,1096655,0
+TOUR.US,D,20210604,000000,2.75,2.83,2.66,2.82,463583,0
+TOUR.US,D,20210607,000000,2.75,2.8,2.64,2.7,245627,0
+TOUR.US,D,20210608,000000,2.67,2.95,2.66,2.95,499337,0
+TOUR.US,D,20210609,000000,2.9,2.97,2.81,2.85,382991,0
+TOUR.US,D,20210610,000000,2.83,2.98,2.78,2.8,379476,0
+TOUR.US,D,20210611,000000,2.81,2.8672,2.78,2.81,122322,0
+TOUR.US,D,20210614,000000,2.82,3.07,2.82,3.03,524025,0
+TOUR.US,D,20210615,000000,3.03,3.0599,2.69,2.76,717360,0
+TOUR.US,D,20210616,000000,2.71,2.79,2.57,2.61,500053,0
+TOUR.US,D,20210617,000000,2.62,2.69,2.56,2.62,295457,0
+TOUR.US,D,20210618,000000,2.57,2.61,2.38,2.38,1158249,0
+TOUR.US,D,20210621,000000,2.39,2.5,2.33,2.43,347002,0
+TOUR.US,D,20210622,000000,2.53,2.53,2.35,2.44,278135,0
+TOUR.US,D,20210623,000000,2.4,2.5,2.4,2.47,297665,0
+TOUR.US,D,20210624,000000,2.47,2.48,2.36,2.44,331158,0
+TOUR.US,D,20210625,000000,2.41,2.5,2.41,2.44,225849,0
+TOUR.US,D,20210628,000000,2.41,2.425,2.31,2.39,328726,0
+TOUR.US,D,20210629,000000,2.43,2.46,2.37,2.44,334223,0
+TOUR.US,D,20210630,000000,2.39,2.42,2.35,2.38,255997,0
+TOUR.US,D,20210701,000000,2.42,2.42,2.3,2.32,265828,0
+TOUR.US,D,20210702,000000,2.35,2.355,2.19,2.23,397087,0
+TOUR.US,D,20210706,000000,2.2,2.35,2.12,2.29,668220,0
+TOUR.US,D,20210707,000000,2.28,2.2968,2.07,2.14,666639,0
+TOUR.US,D,20210708,000000,2.05,2.18,2.02,2.14,291354,0
+TOUR.US,D,20210709,000000,2.14,2.28,2.1,2.19,389499,0
+TOUR.US,D,20210712,000000,2.255,2.2827,2.1,2.25,278945,0
+TOUR.US,D,20210713,000000,2.21,2.27,2.15,2.22,165436,0
+TOUR.US,D,20210714,000000,2.22,2.245,2.05,2.05,421634,0
+TOUR.US,D,20210715,000000,2.05,2.14,2.01,2.12,481316,0
+TOUR.US,D,20210716,000000,2.06,2.12,1.92,2.01,847172,0
+TOUR.US,D,20210719,000000,1.98,2.095,1.9358,2.03,336864,0
+TOUR.US,D,20210720,000000,1.99,2.055,1.96,2.04,211346,0
+TOUR.US,D,20210721,000000,2.03,2.1327,2.01,2.12,322378,0
+TOUR.US,D,20210722,000000,2.13,2.13,2.03,2.03,197192,0
+TOUR.US,D,20210723,000000,2.04,2.0434,1.95,1.95,301870,0
+TOUR.US,D,20210726,000000,1.94,1.99,1.88,1.93,271686,0
+TOUR.US,D,20210727,000000,1.89,2.02,1.82,1.94,497702,0
+TOUR.US,D,20210728,000000,1.96,2.04,1.92,1.99,180445,0
+TOUR.US,D,20210729,000000,1.99,2.1,1.95,2.08,327052,0
+TOUR.US,D,20210730,000000,2.06,2.08,1.98,2.02,169402,0
+TOUR.US,D,20210802,000000,1.93,1.97,1.84,1.9,216011,0
+TOUR.US,D,20210803,000000,1.88,1.89,1.85,1.855,174693,0
+TOUR.US,D,20210804,000000,1.84,1.93,1.82,1.82,124748,0
+TOUR.US,D,20210805,000000,1.87,1.91,1.8273,1.89,154037,0
+TOUR.US,D,20210806,000000,1.91,1.95,1.85,1.91,79819,0
+TOUR.US,D,20210809,000000,1.9,1.95,1.84,1.91,157494,0
+TOUR.US,D,20210810,000000,1.88,1.91,1.83,1.87,103278,0
+TOUR.US,D,20210811,000000,1.89,1.89,1.8,1.82,177500,0
+TOUR.US,D,20210812,000000,1.83,1.87,1.73,1.78,292554,0
+TOUR.US,D,20210813,000000,1.77,1.78,1.66,1.71,179752,0
+TOUR.US,D,20210816,000000,1.66,1.66,1.53,1.56,231529,0
+TOUR.US,D,20210817,000000,1.54,1.56,1.4,1.45,478028,0
+TOUR.US,D,20210818,000000,1.5,1.63,1.46,1.52,204759,0
+TOUR.US,D,20210819,000000,1.46,1.56,1.46,1.51,261493,0
+TOUR.US,D,20210820,000000,1.5,1.57,1.5,1.5,147792,0
+TOUR.US,D,20210823,000000,1.53,1.63,1.52,1.55,302791,0
+TOUR.US,D,20210824,000000,1.59,1.67,1.53,1.61,550390,0
+TOUR.US,D,20210825,000000,1.62,1.62,1.53,1.62,229168,0
+TOUR.US,D,20210826,000000,1.6,1.65,1.56,1.63,161674,0
+TOUR.US,D,20210827,000000,1.63,1.75,1.63,1.68,223762,0
+TOUR.US,D,20210830,000000,1.69,1.7,1.56,1.6,136231,0
+TOUR.US,D,20210831,000000,1.62,1.71,1.61,1.71,155059,0
+TOUR.US,D,20210901,000000,1.71,1.85,1.685,1.78,278702,0
+TOUR.US,D,20210902,000000,1.8,1.83,1.71,1.73,179244,0
+TOUR.US,D,20210903,000000,1.74,1.77,1.68,1.725,115475,0
+TOUR.US,D,20210907,000000,1.72,1.82,1.71,1.78,156705,0
+TOUR.US,D,20210908,000000,1.78,1.82,1.7,1.78,83137,0
+TOUR.US,D,20210909,000000,1.72,1.81,1.71,1.765,184085,0
+TOUR.US,D,20210910,000000,1.77,1.78,1.71,1.73,81086,0
+TOUR.US,D,20210913,000000,1.71,1.71,1.58,1.6,222383,0
+TOUR.US,D,20210914,000000,1.6,1.61,1.51,1.51,170952,0
+TOUR.US,D,20210915,000000,1.51,1.56,1.46,1.47,133652,0
+TOUR.US,D,20210916,000000,1.49,1.5485,1.42,1.5,120415,0
+TOUR.US,D,20210917,000000,1.53,1.57,1.44,1.47,212143,0
+TOUR.US,D,20210920,000000,1.43,1.48,1.4,1.41,91896,0
+TOUR.US,D,20210921,000000,1.43,1.49,1.42,1.47,114972,0
+TOUR.US,D,20210922,000000,1.46,1.54,1.46,1.49,108680,0
+TOUR.US,D,20210923,000000,1.5,1.6,1.49,1.57,202603,0
+TOUR.US,D,20210924,000000,1.53,1.57,1.495,1.54,138275,0
+TOUR.US,D,20210927,000000,1.54,1.56,1.48,1.55,101387,0
+TOUR.US,D,20210928,000000,1.54,1.5439,1.49,1.5,102793,0
+TOUR.US,D,20210929,000000,1.5,1.5324,1.49,1.52,102368,0
+TOUR.US,D,20210930,000000,1.54,1.54,1.49,1.51,71341,0
+TOUR.US,D,20211001,000000,1.57,1.57,1.46,1.53,137557,0
+TOUR.US,D,20211004,000000,1.55,1.55,1.48,1.5,135340,0
+TOUR.US,D,20211005,000000,1.48,1.52,1.48,1.5,49752,0
+TOUR.US,D,20211006,000000,1.48,1.499,1.34,1.34,317226,0
+TOUR.US,D,20211007,000000,1.41,1.55,1.41,1.55,285586,0
+TOUR.US,D,20211008,000000,1.57,1.62,1.55,1.61,198403,0
+TOUR.US,D,20211011,000000,1.6,1.64,1.5317,1.64,146986,0
+TOUR.US,D,20211012,000000,1.63,1.64,1.47,1.51,174781,0
+TOUR.US,D,20211013,000000,1.51,1.64,1.51,1.51,161895,0
+TOUR.US,D,20211014,000000,1.52,1.61,1.48,1.54,110397,0
+TOUR.US,D,20211015,000000,1.55,1.59,1.5,1.5,74321,0
+TOUR.US,D,20211018,000000,1.51,1.51,1.45,1.47,141916,0
+TOUR.US,D,20211019,000000,1.46,1.48,1.42,1.43,139798,0
+TOUR.US,D,20211020,000000,1.42,1.4695,1.41,1.45,154688,0
+TOUR.US,D,20211021,000000,1.44,1.45,1.4,1.42,131379,0
+TOUR.US,D,20211022,000000,1.4,1.42,1.4,1.41,89792,0
+TOUR.US,D,20211025,000000,1.44,1.44,1.35,1.39,157582,0
+TOUR.US,D,20211026,000000,1.39,1.3999,1.33,1.34,260555,0
+TOUR.US,D,20211027,000000,1.38,1.39,1.35,1.36,78706,0
+TOUR.US,D,20211028,000000,1.34,1.38,1.32,1.36,162247,0
+TOUR.US,D,20211029,000000,1.36,1.3699,1.32,1.33,100618,0
+TOUR.US,D,20211101,000000,1.34,1.37,1.32,1.35,101653,0
+TOUR.US,D,20211102,000000,1.34,1.35,1.26,1.29,246386,0
+TOUR.US,D,20211103,000000,1.29,1.31,1.27,1.29,128252,0
+TOUR.US,D,20211104,000000,1.3,1.3,1.23,1.25,188823,0
+TOUR.US,D,20211105,000000,1.31,1.34,1.26,1.34,310781,0
+TOUR.US,D,20211108,000000,1.35,1.37,1.3,1.35,246413,0
+TOUR.US,D,20211109,000000,1.34,1.37,1.27,1.32,127528,0
+TOUR.US,D,20211110,000000,1.34,1.34,1.28,1.31,81614,0
+TOUR.US,D,20211111,000000,1.32,1.326,1.28,1.29,112536,0
+TOUR.US,D,20211112,000000,1.32,1.32,1.29,1.32,107292,0
+TOUR.US,D,20211115,000000,1.34,1.34,1.28,1.29,88900,0
+TOUR.US,D,20211116,000000,1.29,1.29,1.24,1.26,6116077,0
+TOUR.US,D,20211117,000000,1.26,1.34,1.26,1.32,184410,0
+TOUR.US,D,20211118,000000,1.33,1.33,1.22,1.23,3445671,0
+TOUR.US,D,20211119,000000,1.22,1.245,1.2,1.2,177493,0
+TOUR.US,D,20211122,000000,1.2,1.2,1.16,1.16,186918,0
+TOUR.US,D,20211123,000000,1.16,1.16,1.06,1.08,268467,0
+TOUR.US,D,20211124,000000,1.09,1.1,1.06,1.1,179860,0
+TOUR.US,D,20211126,000000,1.05,1.06,1,1.02,186979,0
+TOUR.US,D,20211129,000000,1.02,1.02,0.951,0.96,304351,0
+TOUR.US,D,20211130,000000,0.951,0.98,0.91,0.9202,285436,0
+TOUR.US,D,20211201,000000,0.9487,0.98,0.888,0.89,270470,0
+TOUR.US,D,20211202,000000,0.91,0.9101,0.82,0.8654,248783,0
+TOUR.US,D,20211203,000000,0.8654,0.969999,0.8,0.884,555146,0
+TOUR.US,D,20211206,000000,0.88,0.96,0.825,0.9063,373009,0
+TOUR.US,D,20211207,000000,0.95,1,0.8136,0.9669,461486,0
+TOUR.US,D,20211208,000000,0.9575,1.08,0.95,1.02,401504,0
+TOUR.US,D,20211209,000000,1.03,1.07,0.977,1.01,289482,0
+TOUR.US,D,20211210,000000,0.984,1.05,0.984,1.02,261302,0
+TOUR.US,D,20211213,000000,1.02,1.02,0.9401,0.9783,415607,0
+TOUR.US,D,20211214,000000,1.01,1.01,0.96,0.9654,533664,0
+TOUR.US,D,20211215,000000,1.02,1.03,0.91,0.935,568324,0
+TOUR.US,D,20211216,000000,0.9232,0.98,0.888,0.8882,231162,0
+TOUR.US,D,20211217,000000,0.9,0.93,0.8012,0.85,1483477,0
+TOUR.US,D,20211220,000000,0.85,0.88,0.8374,0.849,4647293,0
+TOUR.US,D,20211221,000000,0.849,1.0692,0.849,0.9488,443341,0
+TOUR.US,D,20211222,000000,0.9306,1,0.92,0.9749,481283,0
+TOUR.US,D,20211223,000000,0.98,1.05,0.93,0.9784,243349,0
+TOUR.US,D,20211227,000000,0.9946,1.05,0.95,1.01,427557,0
+TOUR.US,D,20211228,000000,1.02,1.0395,0.8646,0.915,180306,0
+TOUR.US,D,20211229,000000,0.94,1.04,0.901,0.94,328735,0
+TOUR.US,D,20211230,000000,0.9291,1.01,0.9291,0.99,325473,0
+TOUR.US,D,20211231,000000,0.9881,1.01,0.9502,0.97,471931,0
+TOUR.US,D,20220103,000000,1,1.02,0.99,0.9987,307261,0
+TOUR.US,D,20220104,000000,0.9779,1.03,0.9592,0.9999,603445,0
+TOUR.US,D,20220105,000000,1,1.04,0.9563,0.9841,93681,0
+TOUR.US,D,20220106,000000,0.98,1.06,0.97,1.06,355506,0
+TOUR.US,D,20220107,000000,1.01,1.09,1.01,1.05,178956,0
+TOUR.US,D,20220110,000000,1.03,1.129,0.9995,1.1,545548,0
+TOUR.US,D,20220111,000000,1.06,1.31,1.06,1.25,594846,0
+TOUR.US,D,20220112,000000,1.23,1.36,1.17,1.27,654388,0
+TOUR.US,D,20220113,000000,1.3,1.45,1.27,1.43,775963,0
+TOUR.US,D,20220114,000000,1.37,1.43,1.27,1.36,677129,0
+TOUR.US,D,20220118,000000,1.31,1.38,1.31,1.34,310754,0
+TOUR.US,D,20220119,000000,1.35,1.38,1.31,1.33,227062,0
+TOUR.US,D,20220120,000000,1.4,1.41,1.34,1.37,248797,0
+TOUR.US,D,20220121,000000,1.37,1.39,1.27,1.33,437157,0
+TOUR.US,D,20220124,000000,1.31,1.31,1.08,1.19,436926,0
+TOUR.US,D,20220125,000000,1.22,1.24,1.18,1.22,357158,0
+TOUR.US,D,20220126,000000,1.22,1.24,1.13,1.15,462386,0
+TOUR.US,D,20220127,000000,1.16,1.24,1.11,1.18,423580,0
+TOUR.US,D,20220128,000000,1.15,1.22,1.11,1.22,179293,0
+TOUR.US,D,20220131,000000,1.21,1.33,1.2,1.33,560955,0
+TOUR.US,D,20220201,000000,1.33,1.34,1.28,1.3,367133,0
+TOUR.US,D,20220202,000000,1.3,1.3,1.18,1.21,208062,0
+TOUR.US,D,20220203,000000,1.2,1.2058,1.12,1.18,320821,0
+TOUR.US,D,20220204,000000,1.13,1.172,1.12,1.13,254689,0
+TOUR.US,D,20220207,000000,1.11,1.28,1.11,1.17,280379,0
+TOUR.US,D,20220208,000000,1.17,1.23,1.17,1.21,88114,0
+TOUR.US,D,20220209,000000,1.21,1.25,1.16,1.17,108753,0
+TOUR.US,D,20220210,000000,1.2,1.25,1.18,1.24,243693,0
+TOUR.US,D,20220211,000000,1.25,1.3799,1.23,1.26,896587,0
+TOUR.US,D,20220214,000000,1.3,1.34,1.26,1.28,304911,0
+TOUR.US,D,20220215,000000,1.2722,1.32,1.21,1.31,648903,0
+TOUR.US,D,20220216,000000,1.33,1.33,1.22,1.28,353925,0
+TOUR.US,D,20220217,000000,1.28,1.28,1.16,1.19,685260,0
+TOUR.US,D,20220218,000000,1.19,1.1901,1.13,1.17,155533,0
+TOUR.US,D,20220222,000000,1.15,1.18,1.07,1.12,253253,0
+TOUR.US,D,20220223,000000,1.14,1.15,1.08,1.13,105357,0
+TOUR.US,D,20220224,000000,1.07,1.14,1.032,1.14,102443,0
+TOUR.US,D,20220225,000000,1.13,1.15,1.05,1.07,272418,0
+TOUR.US,D,20220228,000000,1.06,1.09,0.99,1.05,534520,0
+TOUR.US,D,20220301,000000,1.05,1.05,0.997,1.02,174073,0
+TOUR.US,D,20220302,000000,1.02,1.04,0.98,0.9992,210625,0
+TOUR.US,D,20220303,000000,0.9989,1.028,0.95,0.9641,349941,0
+TOUR.US,D,20220304,000000,0.9701,1.04,0.925,0.9513,225697,0
+TOUR.US,D,20220307,000000,0.98,0.98,0.91,0.92,560289,0
+TOUR.US,D,20220308,000000,0.92,0.989899,0.881,0.93,345692,0
+TOUR.US,D,20220309,000000,0.938,0.98,0.938,0.98,72172,0
+TOUR.US,D,20220310,000000,0.97,0.970001,0.9112,0.93,78902,0
+TOUR.US,D,20220311,000000,0.93,0.976399,0.882,0.9,236842,0
+TOUR.US,D,20220314,000000,0.88,0.887899,0.7,0.78,433866,0
+TOUR.US,D,20220315,000000,0.7772,0.8388,0.76,0.8092,167516,0
+TOUR.US,D,20220316,000000,0.9231,0.98,0.8652,0.91,384117,0
+TOUR.US,D,20220317,000000,0.89,0.9299,0.86,0.91,149300,0
+TOUR.US,D,20220318,000000,0.92,1.02,0.88,0.9799,419820,0
+TOUR.US,D,20220321,000000,0.97,1.02,0.9442,0.98,160006,0
+TOUR.US,D,20220322,000000,0.9803,1.02,0.98,0.9801,203233,0
+TOUR.US,D,20220323,000000,0.9888,1,0.95,0.9529,298860,0
+TOUR.US,D,20220324,000000,0.940001,0.96,0.92,0.949,140121,0
+TOUR.US,D,20220325,000000,0.9458,0.9458,0.8821,0.9086,66477,0
+TOUR.US,D,20220328,000000,0.8964,0.95,0.87,0.93,201571,0
+TOUR.US,D,20220329,000000,0.92,0.94,0.9076,0.91,45480,0
+TOUR.US,D,20220330,000000,0.949899,0.95,0.9001,0.9103,32494,0
+TOUR.US,D,20220331,000000,0.9199,0.9199,0.89,0.892,38806,0
+TOUR.US,D,20220401,000000,0.9002,0.94,0.8612,0.8701,388497,0
+TOUR.US,D,20220404,000000,0.8894,0.89,0.8515,0.8781,330028,0
+TOUR.US,D,20220405,000000,0.88,0.9,0.83,0.862,349719,0
+TOUR.US,D,20220406,000000,0.856,0.8827,0.7933,0.81,352057,0
+TOUR.US,D,20220407,000000,0.8,0.8399,0.77,0.8262,157284,0
+TOUR.US,D,20220408,000000,0.8197,0.83,0.8,0.8095,86888,0
+TOUR.US,D,20220411,000000,0.8137,0.838899,0.7701,0.7948,59017,0
+TOUR.US,D,20220412,000000,0.8201,0.84,0.8,0.8,126744,0
+TOUR.US,D,20220413,000000,0.8,0.815,0.795,0.805,68413,0
+TOUR.US,D,20220414,000000,0.8487,0.8487,0.790101,0.8153,420975,0
+TOUR.US,D,20220418,000000,0.7967,0.81,0.77,0.7865,163612,0
+TOUR.US,D,20220419,000000,0.802,0.82,0.7901,0.7939,87679,0
+TOUR.US,D,20220420,000000,0.79,0.82,0.77,0.7986,66726,0
+TOUR.US,D,20220421,000000,0.8,0.83,0.75,0.76,111409,0
+TOUR.US,D,20220422,000000,0.7602,0.79,0.76,0.76,54688,0
+TOUR.US,D,20220425,000000,0.75,0.75,0.5891,0.6819,897713,0
+TOUR.US,D,20220426,000000,0.6989,0.6989,0.603,0.6605,238035,0
+TOUR.US,D,20220427,000000,0.6034,0.6499,0.6034,0.6301,80774,0
+TOUR.US,D,20220428,000000,0.6112,0.795,0.5975,0.7741,458364,0
+TOUR.US,D,20220429,000000,0.71,0.7654,0.6116,0.68,283743,0
+TOUR.US,D,20220502,000000,0.68,0.68,0.6112,0.6201,156172,0
+TOUR.US,D,20220503,000000,0.6311,0.68,0.62,0.63,123092,0
+TOUR.US,D,20220504,000000,0.6264,0.645,0.6,0.637,73215,0
+TOUR.US,D,20220505,000000,0.62,0.67,0.584,0.5995,134262,0
+TOUR.US,D,20220506,000000,0.588,0.59,0.57,0.5802,123761,0
+TOUR.US,D,20220509,000000,0.585,0.585,0.51,0.52,146349,0
+TOUR.US,D,20220510,000000,0.5301,0.5514,0.5,0.5164,166460,0
+TOUR.US,D,20220511,000000,0.53,0.5498,0.48,0.4899,111130,0
+TOUR.US,D,20220512,000000,0.4606,0.55,0.4555,0.48,78614,0
+TOUR.US,D,20220513,000000,0.5041,0.54,0.4702,0.5146,107731,0
+TOUR.US,D,20220516,000000,0.5329,0.555,0.51,0.52,67761,0
+TOUR.US,D,20220517,000000,0.5448,0.5448,0.5003,0.5098,58095,0
+TOUR.US,D,20220518,000000,0.505,0.531,0.505,0.5154,17672,0
+TOUR.US,D,20220519,000000,0.5183,0.5499,0.505,0.5351,32369,0
+TOUR.US,D,20220520,000000,0.523051,0.54,0.4649,0.5247,354452,0
+TOUR.US,D,20220523,000000,0.5,0.52,0.49505,0.5,37547,0
+TOUR.US,D,20220524,000000,0.5,0.5199,0.48,0.48,82310,0
+TOUR.US,D,20220525,000000,0.5,0.5,0.48,0.4903,74331,0
+TOUR.US,D,20220526,000000,0.5,0.51,0.4949,0.51,45416,0
+TOUR.US,D,20220527,000000,0.52,0.546,0.51,0.5346,153791,0
+TOUR.US,D,20220531,000000,0.57,0.57,0.53,0.5699,264362,0
+TOUR.US,D,20220601,000000,0.61,0.6551,0.54,0.5754,241389,0
+TOUR.US,D,20220602,000000,0.5802,0.59,0.5308,0.58,81541,0
+TOUR.US,D,20220603,000000,0.57,0.5887,0.55,0.5535,48283,0
+TOUR.US,D,20220606,000000,0.5945,0.5945,0.52,0.55,231762,0
+TOUR.US,D,20220607,000000,0.54,0.555,0.5011,0.516601,180293,0
+TOUR.US,D,20220608,000000,0.53,0.6,0.526,0.6,271155,0
+TOUR.US,D,20220609,000000,0.59,0.59,0.5332,0.56,136849,0
+TOUR.US,D,20220610,000000,0.5601,0.5797,0.5588,0.5618,146848,0
+TOUR.US,D,20220613,000000,0.5,0.52,0.5,0.504,176110,0
+TOUR.US,D,20220614,000000,0.5201,0.53,0.5,0.5164,318358,0
+TOUR.US,D,20220615,000000,0.5182,0.5388,0.5025,0.5029,160208,0
+TOUR.US,D,20220616,000000,0.518,0.52,0.4745,0.48,146368,0
+TOUR.US,D,20220617,000000,0.4851,0.5388,0.4851,0.495,96619,0
+TOUR.US,D,20220621,000000,0.52,0.52,0.49,0.505,118314,0
+TOUR.US,D,20220622,000000,0.4913,0.4998,0.47,0.4995,130217,0
+TOUR.US,D,20220623,000000,0.4988,0.515,0.48,0.5099,144171,0
+TOUR.US,D,20220624,000000,0.5166,0.52,0.49,0.5146,763138,0
+TOUR.US,D,20220627,000000,0.516,0.52,0.5,0.5163,264589,0
+TOUR.US,D,20220628,000000,0.8018,0.9149,0.67,0.7591,79294320,0
+TOUR.US,D,20220629,000000,0.7395,0.85,0.725,0.8334,10983662,0
+TOUR.US,D,20220630,000000,0.82,1.0788,0.8194,1.05,18746750,0
+TOUR.US,D,20220701,000000,1,1.31,0.9528,1.3,13300717,0
+TOUR.US,D,20220705,000000,1.17,1.3,1.1,1.24,5559983,0
+TOUR.US,D,20220706,000000,1.15,1.34,1.05,1.32,2972355,0
+TOUR.US,D,20220707,000000,1.28,1.495,1.27,1.37,5355500,0
+TOUR.US,D,20220708,000000,1.32,1.36,1.1701,1.28,1736774,0
+TOUR.US,D,20220711,000000,1.22,1.29,1.13,1.22,1281465,0
+TOUR.US,D,20220712,000000,1.2,1.29,1.2,1.23,689410,0
+TOUR.US,D,20220713,000000,1.2,1.23,1.15,1.23,437643,0
+TOUR.US,D,20220714,000000,1.21,1.23,1.1,1.12,662003,0
+TOUR.US,D,20220715,000000,1.09,1.115,1.08,1.11,475304,0
+TOUR.US,D,20220718,000000,1.15,1.23,1.13,1.16,634841,0
+TOUR.US,D,20220719,000000,1.23,1.2707,1.21,1.26,488344,0
+TOUR.US,D,20220720,000000,1.26,1.27,1.2,1.22,386709,0
+TOUR.US,D,20220721,000000,1.25,1.25,1.13,1.19,398500,0
+TOUR.US,D,20220722,000000,1.19,1.2,1.15,1.19,200372,0
+TOUR.US,D,20220725,000000,1.2,1.29,1.16,1.29,380912,0
+TOUR.US,D,20220726,000000,1.25,1.29,1.25,1.26,175809,0
+TOUR.US,D,20220727,000000,1.25,1.26,1.2,1.22,194352,0
+TOUR.US,D,20220728,000000,1.2,1.21,1.11,1.14,395512,0
+TOUR.US,D,20220729,000000,1.14,1.18,1.11,1.16,213408,0
+TOUR.US,D,20220801,000000,1.09,1.13,0.8401,0.8879,1446471,0
+TOUR.US,D,20220802,000000,0.8438,0.9384,0.79,0.806,894749,0
+TOUR.US,D,20220803,000000,1.12,1.16,0.9462,0.961,11503073,0
+TOUR.US,D,20220804,000000,0.923,1.04,0.9121,1.01,994029,0
+TOUR.US,D,20220805,000000,0.97,1,0.9301,0.9496,487099,0
+TOUR.US,D,20220808,000000,0.94,0.963,0.93,0.9412,253675,0
+TOUR.US,D,20220809,000000,0.9412,0.9503,0.9101,0.9198,226117,0
+TOUR.US,D,20220810,000000,0.92,0.9445,0.9,0.9121,306588,0
+TOUR.US,D,20220811,000000,0.9251,0.95,0.92,0.9452,207230,0
+TOUR.US,D,20220812,000000,0.92,0.94,0.902,0.9379,215783,0
+TOUR.US,D,20220815,000000,0.929,0.935,0.9,0.9245,87437,0
+TOUR.US,D,20220816,000000,0.9,0.9198,0.8512,0.86,398870,0
+TOUR.US,D,20220817,000000,0.875,0.8787,0.8301,0.832,118781,0
+TOUR.US,D,20220818,000000,0.825,0.85,0.8103,0.8299,165911,0
+TOUR.US,D,20220819,000000,0.8151,0.83,0.79,0.8,176332,0
+TOUR.US,D,20220822,000000,0.8,0.8451,0.78,0.84,170491,0
+TOUR.US,D,20220823,000000,0.82,0.84,0.8,0.8148,110367,0
+TOUR.US,D,20220824,000000,0.8,0.8397,0.8,0.8266,38093,0
+TOUR.US,D,20220825,000000,0.85,0.859999,0.8023,0.836,176862,0
+TOUR.US,D,20220826,000000,0.86,0.884951,0.8203,0.848,263836,0
+TOUR.US,D,20220829,000000,0.83,0.865001,0.83,0.8536,65783,0
+TOUR.US,D,20220830,000000,0.8599,0.869,0.81,0.8248,213212,0
+TOUR.US,D,20220831,000000,0.82,0.8366,0.813,0.8131,118313,0
+TOUR.US,D,20220901,000000,0.79,0.79,0.747,0.7508,331365,0
+TOUR.US,D,20220902,000000,0.79,0.79,0.7311,0.741,121194,0
+TOUR.US,D,20220906,000000,0.75,0.79,0.72,0.7544,137632,0
+TOUR.US,D,20220907,000000,0.74,0.75,0.7202,0.7267,70553,0
+TOUR.US,D,20220908,000000,0.73,0.73,0.7,0.7049,142698,0
+TOUR.US,D,20220909,000000,0.7022,0.7351,0.7001,0.7197,162916,0
+TOUR.US,D,20220912,000000,0.7115,0.74,0.71,0.7117,31339,0
+TOUR.US,D,20220913,000000,0.7,0.724199,0.6811,0.6951,157115,0
+TOUR.US,D,20220914,000000,0.69,0.7175,0.69,0.6951,78094,0
+TOUR.US,D,20220915,000000,0.708,0.739,0.708,0.7163,28046,0
+TOUR.US,D,20220916,000000,0.71,0.7161,0.682,0.704,26435,0
+TOUR.US,D,20220919,000000,0.7,0.729,0.696,0.7214,47659,0
+TOUR.US,D,20220920,000000,0.6918,0.73,0.6918,0.7019,48063,0
+TOUR.US,D,20220921,000000,0.7005,0.7005,0.6245,0.6245,146561,0
+TOUR.US,D,20220922,000000,0.65,0.67,0.6246,0.63,605768,0
+TOUR.US,D,20220923,000000,0.62,0.6215,0.5612,0.59,273595,0
+TOUR.US,D,20220926,000000,0.6214,0.64,0.6213,0.6282,217944,0
+TOUR.US,D,20220927,000000,0.6513,0.68809,0.65,0.672,379598,0
+TOUR.US,D,20220928,000000,0.65,0.6881,0.65,0.6602,157715,0
+TOUR.US,D,20220929,000000,0.6502,0.6814,0.6502,0.66879,107333,0
+TOUR.US,D,20220930,000000,0.66,0.6848,0.66,0.6622,43190,0
+TOUR.US,D,20221003,000000,0.6768,0.71,0.67,0.7079,47737,0
+TOUR.US,D,20221004,000000,0.74,0.7498,0.6968,0.7103,120729,0
+TOUR.US,D,20221005,000000,0.74,0.74,0.69,0.7063,99624,0
+TOUR.US,D,20221006,000000,0.707,0.74,0.707,0.73,97352,0
+TOUR.US,D,20221007,000000,0.71,0.8,0.71,0.7262,520399,0
+TOUR.US,D,20221010,000000,0.731101,0.78,0.72,0.77,234934,0
+TOUR.US,D,20221011,000000,0.739951,0.82,0.739951,0.7999,305025,0
+TOUR.US,D,20221012,000000,0.7997,0.81,0.780016,0.7802,96769,0
+TOUR.US,D,20221013,000000,0.77,0.77,0.71,0.7522,169917,0
+TOUR.US,D,20221014,000000,0.759999,0.7787,0.72,0.7634,89502,0
+TOUR.US,D,20221017,000000,0.8,0.8,0.75,0.7627,54372,0
+TOUR.US,D,20221018,000000,0.75,0.7799,0.75,0.75,44069,0
+TOUR.US,D,20221019,000000,0.7425,0.77,0.7,0.7,141948,0
+TOUR.US,D,20221020,000000,0.7,0.7311,0.7,0.7104,106749,0
+TOUR.US,D,20221021,000000,0.69,0.7,0.66,0.6622,82063,0
+TOUR.US,D,20221024,000000,0.625,0.6439,0.529,0.57,435764,0
+TOUR.US,D,20221025,000000,0.57,0.65,0.57,0.6481,140591,0
+TOUR.US,D,20221026,000000,0.63,0.7,0.6004,0.6536,76590,0
+TOUR.US,D,20221027,000000,0.66,0.6853,0.64,0.679,35673,0
+TOUR.US,D,20221028,000000,0.68,0.68,0.6201,0.6403,69325,0
+TOUR.US,D,20221031,000000,0.6791,0.6979,0.6315,0.677301,41469,0
+TOUR.US,D,20221101,000000,0.73,0.75,0.72,0.7252,210379,0
+TOUR.US,D,20221102,000000,0.7625,0.77,0.7302,0.7464,207463,0
+TOUR.US,D,20221103,000000,0.75,0.757299,0.68,0.6926,183835,0
+TOUR.US,D,20221104,000000,0.755,0.76,0.7107,0.759899,186758,0
+TOUR.US,D,20221107,000000,0.75,0.7603,0.7298,0.733,128631,0
+TOUR.US,D,20221108,000000,0.733,0.733,0.7001,0.7001,89400,0
+TOUR.US,D,20221109,000000,0.69,0.7101,0.6602,0.67,28958,0
+TOUR.US,D,20221110,000000,0.7097,0.72,0.6821,0.7,63895,0
+TOUR.US,D,20221111,000000,0.78,0.884,0.777,0.884,554183,0
+TOUR.US,D,20221114,000000,0.89,0.99,0.888,0.968,673422,0
+TOUR.US,D,20221115,000000,1.01,1.08,0.98,1.05,991816,0
+TOUR.US,D,20221116,000000,1.05,1.0588,0.93925,0.9588,321835,0
+TOUR.US,D,20221117,000000,0.902,1.09,0.902,1.075,261227,0
+TOUR.US,D,20221118,000000,1.01,1.05,0.98,0.9975,196650,0
+TOUR.US,D,20221121,000000,0.93,0.9405,0.9,0.91,200430,0
+TOUR.US,D,20221122,000000,0.85,0.9099,0.8305,0.8891,99749,0
+TOUR.US,D,20221123,000000,0.8943,0.9169,0.85,0.8779,72872,0
+TOUR.US,D,20221125,000000,0.85,0.86,0.8308,0.8431,63857,0
+TOUR.US,D,20221128,000000,0.8394,0.9575,0.8394,0.952,185338,0
+TOUR.US,D,20221129,000000,1,1.05,0.9845,1.01,269313,0
+TOUR.US,D,20221130,000000,1.1,1.24,1.08,1.19,1424470,0
+TOUR.US,D,20221201,000000,1.21,1.22,1.01,1.07,757103,0
+TOUR.US,D,20221202,000000,1.12,1.29,1.11,1.24,1251780,0
+TOUR.US,D,20221205,000000,1.34,1.47,1.19,1.22,1861693,0
+TOUR.US,D,20221206,000000,1.26,1.46,1.25,1.46,1693622,0
+TOUR.US,D,20221207,000000,1.46,1.8,1.44,1.76,4191534,0
+TOUR.US,D,20221208,000000,1.92,2.395,1.88,2.39,6037843,0
+TOUR.US,D,20221209,000000,2.47,2.5199,2.02,2.14,4191034,0
+TOUR.US,D,20221212,000000,1.97,2.09,1.8,1.9,2440178,0
+TOUR.US,D,20221213,000000,2.09,2.11,1.81,1.82,1474591,0
+TOUR.US,D,20221214,000000,1.76,2.08,1.63,2.02,1736299,0
+TOUR.US,D,20221215,000000,1.92,1.98,1.71,1.72,915017,0
+TOUR.US,D,20221216,000000,1.73,2.05,1.73,2,1477646,0
+TOUR.US,D,20221219,000000,1.92,1.96,1.81,1.84,573205,0
+TOUR.US,D,20221220,000000,1.79,1.88,1.7,1.8,821615,0
+TOUR.US,D,20221221,000000,1.83,1.8735,1.7,1.83,1014179,0
+TOUR.US,D,20221222,000000,1.8,1.83,1.6,1.65,1167424,0
+TOUR.US,D,20221223,000000,1.68,1.7,1.58,1.67,575792,0
+TOUR.US,D,20221227,000000,1.95,1.99,1.73,1.76,5340495,0
+TOUR.US,D,20221228,000000,1.78,1.79,1.56,1.61,1528906,0
+TOUR.US,D,20221229,000000,1.64,1.665,1.57,1.65,785146,0
+TOUR.US,D,20221230,000000,1.55,1.615,1.45,1.51,1662261,0
+TOUR.US,D,20230103,000000,1.6,1.84,1.59,1.83,1736196,0
+TOUR.US,D,20230104,000000,1.94,2.04,1.74,1.97,2097521,0
+TOUR.US,D,20230105,000000,1.95,2.17,1.88,2.05,1959405,0
+TOUR.US,D,20230106,000000,2.04,2.04,1.9,1.92,760653,0
+TOUR.US,D,20230109,000000,2.02,2.05,1.715,1.73,1773077,0
+TOUR.US,D,20230110,000000,1.82,1.85,1.765,1.8,587870,0
+TOUR.US,D,20230111,000000,1.77,1.84,1.7502,1.79,484875,0
+TOUR.US,D,20230112,000000,1.8,1.85,1.715,1.85,509317,0
+TOUR.US,D,20230113,000000,1.82,2.03,1.82,2.02,1283210,0
+TOUR.US,D,20230117,000000,1.97,1.98,1.83,1.85,603299,0
+TOUR.US,D,20230118,000000,1.87,1.96,1.72,1.72,720965,0
+TOUR.US,D,20230119,000000,1.76,1.87,1.76,1.82,512659,0
+TOUR.US,D,20230120,000000,1.91,2.35,1.87,2.24,5507708,0
+TOUR.US,D,20230123,000000,2.33,2.5199,2.24,2.28,3649588,0
+TOUR.US,D,20230124,000000,2.17,2.358,2.16,2.3,1180720,0
+TOUR.US,D,20230125,000000,2.29,2.33,2.18,2.33,862855,0
+TOUR.US,D,20230126,000000,2.47,2.88,2.38,2.86,3889385,0
+TOUR.US,D,20230127,000000,2.89,2.9,2.49,2.52,3781521,0
+TOUR.US,D,20230130,000000,2.39,2.44,2.11,2.37,1778450,0
+TOUR.US,D,20230131,000000,2.33,2.42,2.29,2.39,650775,0
+TOUR.US,D,20230201,000000,2.41,2.55,2.39,2.49,1100343,0
+TOUR.US,D,20230202,000000,2.43,2.54,2.35,2.36,1403354,0
+TOUR.US,D,20230203,000000,2.42,2.4535,2.31,2.35,723378,0
+TOUR.US,D,20230206,000000,2.32,2.33,2.06,2.06,1652381,0
+TOUR.US,D,20230207,000000,2.14,2.22,2.1,2.18,1004263,0
+TOUR.US,D,20230208,000000,2.16,2.16,2.06,2.07,541035,0
+TOUR.US,D,20230209,000000,2.15,2.3799,2.13,2.25,1381091,0
+TOUR.US,D,20230210,000000,2.175,2.2,2.08,2.08,572516,0
+TOUR.US,D,20230213,000000,2.14,2.24,2.12,2.2,742759,0
+TOUR.US,D,20230214,000000,2.12,2.18,2.06,2.15,577755,0
+TOUR.US,D,20230215,000000,2.09,2.18,2.08,2.17,223432,0
+TOUR.US,D,20230216,000000,2.2,2.33,2.14,2.22,701890,0
+TOUR.US,D,20230217,000000,2.22,2.26,2.17,2.21,448410,0
+TOUR.US,D,20230221,000000,2.18,2.196,1.98,2.05,835149,0
+TOUR.US,D,20230222,000000,2.07,2.08,1.9806,2.08,341596,0
+TOUR.US,D,20230223,000000,2.1,2.19,1.97,2.01,391417,0
+TOUR.US,D,20230224,000000,1.94,1.955,1.75,1.78,1204275,0
+TOUR.US,D,20230227,000000,1.85,1.89,1.76,1.76,356989,0
+TOUR.US,D,20230228,000000,1.75,1.84,1.73,1.83,474368,0
+TOUR.US,D,20230301,000000,1.91,1.955,1.82,1.85,362088,0
+TOUR.US,D,20230302,000000,1.88,1.88,1.77,1.85,233574,0
+TOUR.US,D,20230303,000000,1.85,2,1.85,1.96,373189,0
+TOUR.US,D,20230306,000000,1.96,1.96,1.865,1.89,225578,0
+TOUR.US,D,20230307,000000,1.9001,1.9001,1.81,1.84,422501,0
+TOUR.US,D,20230308,000000,1.82,1.85,1.78,1.83,146149,0
+TOUR.US,D,20230309,000000,1.8,1.86,1.7,1.72,414254,0
+TOUR.US,D,20230310,000000,1.69,1.72,1.62,1.63,552044,0
+TOUR.US,D,20230313,000000,1.62,1.88,1.58,1.86,1186978,0
+TOUR.US,D,20230314,000000,1.85,1.92,1.82,1.88,496274,0
+TOUR.US,D,20230315,000000,1.84,2,1.79,2,985143,0
+TOUR.US,D,20230316,000000,2,2.14,1.91,2.05,966004,0
+TOUR.US,D,20230317,000000,2.05,2.05,1.72,1.95,1226111,0
+TOUR.US,D,20230320,000000,1.85,1.88,1.76,1.78,247571,0
+TOUR.US,D,20230321,000000,1.78,1.8,1.68,1.75,522809,0
+TOUR.US,D,20230322,000000,1.76,1.84,1.7348,1.76,313891,0
+TOUR.US,D,20230323,000000,1.8,1.87,1.77,1.81,203702,0
+TOUR.US,D,20230324,000000,1.8,1.84,1.77,1.83,118281,0
+TOUR.US,D,20230327,000000,1.83,1.83,1.7,1.75,285934,0
+TOUR.US,D,20230328,000000,1.81,1.83,1.7301,1.775,248373,0
+TOUR.US,D,20230329,000000,1.74,1.81,1.74,1.8,176765,0
+TOUR.US,D,20230330,000000,1.83,1.86,1.7994,1.84,215305,0
+TOUR.US,D,20230331,000000,1.81,1.89,1.81,1.87,204055,0
+TOUR.US,D,20230403,000000,1.85,1.875,1.82,1.84,107266,0
+TOUR.US,D,20230404,000000,1.85,1.85,1.75,1.79,148634,0
+TOUR.US,D,20230405,000000,1.77,1.805,1.74,1.74,95934,0
+TOUR.US,D,20230406,000000,1.79,1.83,1.74,1.81,170273,0
+TOUR.US,D,20230410,000000,1.78,1.99,1.78,1.94,381223,0
+TOUR.US,D,20230411,000000,1.95,1.98,1.89,1.95,251061,0
+TOUR.US,D,20230412,000000,1.95,1.958,1.87,1.89,154746,0
+TOUR.US,D,20230413,000000,1.92,1.9662,1.85,1.9,214034,0
+TOUR.US,D,20230414,000000,1.9,1.91,1.84,1.89,100793,0
+TOUR.US,D,20230417,000000,1.95,1.95,1.88,1.915,178122,0
+TOUR.US,D,20230418,000000,1.93,1.94,1.88,1.91,78996,0
+TOUR.US,D,20230419,000000,1.88,1.9,1.85,1.9,120173,0
+TOUR.US,D,20230420,000000,1.88,1.89,1.81,1.82,137969,0
+TOUR.US,D,20230421,000000,1.79,1.82,1.725,1.74,250717,0
+TOUR.US,D,20230424,000000,1.78,1.84,1.76,1.82,324591,0
+TOUR.US,D,20230425,000000,1.81,1.81,1.74,1.76,175286,0
+TOUR.US,D,20230426,000000,1.77,1.81,1.76,1.77,108772,0
+TOUR.US,D,20230427,000000,1.8,1.83,1.78,1.81,133414,0
+TOUR.US,D,20230428,000000,1.81,1.85,1.77,1.85,206741,0
+TOUR.US,D,20230501,000000,1.86,2.06,1.86,1.98,795542,0
+TOUR.US,D,20230502,000000,2,2.01,1.8,1.81,488823,0
+TOUR.US,D,20230503,000000,1.81,1.82,1.75,1.75,226788,0
+TOUR.US,D,20230504,000000,1.72,1.85,1.72,1.79,364953,0
+TOUR.US,D,20230505,000000,1.79,1.8399,1.79,1.8,179557,0
+TOUR.US,D,20230508,000000,1.81,1.82,1.71,1.76,309927,0
+TOUR.US,D,20230509,000000,1.72,1.74,1.63,1.69,444016,0
+TOUR.US,D,20230510,000000,1.67,1.71,1.52,1.54,580406,0
+TOUR.US,D,20230511,000000,1.51,1.51,1.36,1.46,477658,0
+TOUR.US,D,20230512,000000,1.45,1.4905,1.4,1.425,198924,0
+TOUR.US,D,20230515,000000,1.46,1.49,1.39,1.42,122906,0
+TOUR.US,D,20230516,000000,1.4,1.44,1.34,1.36,130066,0
+TOUR.US,D,20230517,000000,1.29,1.34,1.28,1.325,202413,0
+TOUR.US,D,20230518,000000,1.31,1.3233,1.27,1.27,132639,0
+TOUR.US,D,20230519,000000,1.27,1.33,1.27,1.28,145781,0
+TOUR.US,D,20230522,000000,1.3,1.345,1.28,1.31,130972,0
+TOUR.US,D,20230523,000000,1.31,1.43,1.3031,1.39,166531,0
+TOUR.US,D,20230524,000000,1.35,1.38,1.29,1.3,108058,0
+TOUR.US,D,20230525,000000,1.3,1.3183,1.25,1.25,72461,0
+TOUR.US,D,20230526,000000,1.24,1.31,1.24,1.29,82267,0
+TOUR.US,D,20230530,000000,1.3,1.3,1.15,1.18,267982,0
+TOUR.US,D,20230531,000000,1.16,1.18,1.0501,1.11,362422,0
+TOUR.US,D,20230601,000000,1.12,1.4,1.12,1.23,745121,0
+TOUR.US,D,20230602,000000,1.26,1.32,1.23,1.25,201217,0
+TOUR.US,D,20230605,000000,1.24,1.31,1.24,1.27,94842,0
+TOUR.US,D,20230606,000000,1.3,1.45,1.29,1.41,265442,0
+TOUR.US,D,20230607,000000,1.42,1.44,1.33,1.4,282838,0
+TOUR.US,D,20230608,000000,1.41,1.61,1.4,1.59,755945,0
+TOUR.US,D,20230609,000000,1.57,1.7491,1.41,1.63,1316142,0
+TOUR.US,D,20230612,000000,1.55,1.7,1.5218,1.7,351516,0
+TOUR.US,D,20230613,000000,1.68,1.75,1.63,1.69,354740,0
+TOUR.US,D,20230614,000000,1.71,1.83,1.67,1.75,469824,0
+TOUR.US,D,20230615,000000,1.83,1.83,1.74,1.81,274957,0
+TOUR.US,D,20230616,000000,1.83,1.83,1.7,1.77,521894,0
+TOUR.US,D,20230620,000000,1.75,1.83,1.66,1.68,329481,0
+TOUR.US,D,20230621,000000,1.66,1.7191,1.645,1.65,111605,0
+TOUR.US,D,20230622,000000,1.62,1.67,1.59,1.65,90737,0
+TOUR.US,D,20230623,000000,1.6,1.68,1.6,1.63,117670,0
+TOUR.US,D,20230626,000000,1.64,1.65,1.59,1.61,37987,0
+TOUR.US,D,20230627,000000,1.62,1.73,1.62,1.65,173939,0
+TOUR.US,D,20230628,000000,1.6605,1.71,1.64,1.71,67591,0
+TOUR.US,D,20230629,000000,1.68,1.73,1.67,1.68,72578,0
+TOUR.US,D,20230630,000000,1.6973,1.705,1.64,1.65,49763,0
+TOUR.US,D,20230703,000000,1.66,1.71,1.65,1.66,257256,0
+TOUR.US,D,20230705,000000,1.66,1.71,1.65,1.65,84158,0
+TOUR.US,D,20230706,000000,1.63,1.67,1.5,1.5,217225,0
+TOUR.US,D,20230707,000000,1.53,1.62,1.52,1.57,153033,0
+TOUR.US,D,20230710,000000,1.53,1.64,1.53,1.62,71997,0
+TOUR.US,D,20230711,000000,1.63,1.63,1.55,1.59,105783,0
+TOUR.US,D,20230712,000000,1.62,1.64,1.55,1.56,292989,0
+TOUR.US,D,20230713,000000,1.58,1.64,1.58,1.6,119439,0
+TOUR.US,D,20230714,000000,1.54,1.63,1.54,1.56,149086,0
+TOUR.US,D,20230717,000000,1.59,1.59,1.5373,1.55,112103,0
+TOUR.US,D,20230718,000000,1.56,1.56,1.5,1.5,90815,0
+TOUR.US,D,20230719,000000,1.532,1.5864,1.41,1.43,278896,0
+TOUR.US,D,20230720,000000,1.44,1.46,1.33,1.35,236065,0
+TOUR.US,D,20230721,000000,1.43,1.43,1.36,1.39,91595,0
+TOUR.US,D,20230724,000000,1.39,1.47,1.3716,1.45,357348,0
+TOUR.US,D,20230725,000000,1.51,1.62,1.51,1.51,573906,0
+TOUR.US,D,20230726,000000,1.51,1.54,1.43,1.43,244030,0
+TOUR.US,D,20230727,000000,1.48,1.505,1.45,1.47,136029,0
+TOUR.US,D,20230728,000000,1.52,1.6,1.49,1.55,646422,0
+TOUR.US,D,20230731,000000,1.54,1.59,1.52,1.54,155240,0
+TOUR.US,D,20230801,000000,1.48,1.5354,1.475,1.49,107056,0
+TOUR.US,D,20230802,000000,1.44,1.48,1.42,1.42,125485,0
+TOUR.US,D,20230803,000000,1.48,1.51,1.44,1.45,82481,0
+TOUR.US,D,20230804,000000,1.48,1.51,1.39,1.42,121357,0
+TOUR.US,D,20230807,000000,1.43,1.45,1.4,1.43,75904,0
+TOUR.US,D,20230808,000000,1.44,1.44,1.36,1.4,131061,0
+TOUR.US,D,20230809,000000,1.415,1.45,1.4,1.42,106567,0
+TOUR.US,D,20230810,000000,1.53,1.57,1.4301,1.47,333524,0
+TOUR.US,D,20230811,000000,1.46,1.48,1.42,1.46,55721,0
+TOUR.US,D,20230814,000000,1.44,1.49,1.43,1.49,78942,0
+TOUR.US,D,20230815,000000,1.47,1.49,1.4301,1.46,79236,0
+TOUR.US,D,20230816,000000,1.43,1.526,1.43,1.48,89037,0
+TOUR.US,D,20230817,000000,1.55,1.56,1.44,1.5,165962,0
+TOUR.US,D,20230818,000000,1.49,1.49,1.39,1.43,142517,0
+TOUR.US,D,20230821,000000,1.39,1.47,1.39,1.43,54049,0
+TOUR.US,D,20230822,000000,1.44,1.44,1.35,1.37,159925,0
+TOUR.US,D,20230823,000000,1.37,1.381,1.33,1.35,73893,0
+TOUR.US,D,20230824,000000,1.37,1.4,1.36,1.36,43921,0
+TOUR.US,D,20230825,000000,1.36,1.4,1.36,1.37,21333,0
+TOUR.US,D,20230828,000000,1.38,1.4077,1.3,1.3,134279,0
+TOUR.US,D,20230829,000000,1.314,1.36,1.31,1.32,174475,0
+TOUR.US,D,20230830,000000,1.32,1.3481,1.31,1.32,57787,0
+TOUR.US,D,20230831,000000,1.32,1.3372,1.28,1.3,109567,0
+TOUR.US,D,20230901,000000,1.348,1.44,1.31,1.385,343488,0
+TOUR.US,D,20230905,000000,1.4,1.4036,1.32,1.37,97409,0
+TOUR.US,D,20230906,000000,1.34,1.37,1.33,1.35,34718,0
+TOUR.US,D,20230907,000000,1.33,1.3378,1.28,1.28,64814,0
+TOUR.US,D,20230908,000000,1.27,1.29,1.22,1.24,119444,0
+TOUR.US,D,20230911,000000,1.24,1.303,1.24,1.25,105869,0
+TOUR.US,D,20230912,000000,1.285,1.285,1.23,1.25,66614,0
+TOUR.US,D,20230913,000000,1.24,1.3,1.22,1.24,41737,0
+TOUR.US,D,20230914,000000,1.23,1.3,1.21,1.22,86640,0
+TOUR.US,D,20230915,000000,1.26,1.26,1.14,1.17,247982,0
+TOUR.US,D,20230918,000000,1.1501,1.19,1.13,1.16,85727,0
+TOUR.US,D,20230919,000000,1.18,1.22,1.13,1.2,45603,0
+TOUR.US,D,20230920,000000,1.19,1.27,1.15,1.17,86070,0
+TOUR.US,D,20230921,000000,1.19,1.19,1.16,1.16,35622,0
+TOUR.US,D,20230922,000000,1.15,1.23,1.15,1.16,81822,0
+TOUR.US,D,20230925,000000,1.14,1.19,1.14,1.18,34505,0
+TOUR.US,D,20230926,000000,1.19,1.235,1.17,1.17,190224,0
+TOUR.US,D,20230927,000000,1.16,1.24,1.16,1.18,116573,0
+TOUR.US,D,20230928,000000,1.19,1.222,1.17,1.19,140459,0
+TOUR.US,D,20230929,000000,1.2,1.2286,1.2,1.2,134567,0
+TOUR.US,D,20231002,000000,1.28,1.28,1.16,1.16,70636,0
+TOUR.US,D,20231003,000000,1.16,1.16,1.1,1.1,106261,0
+TOUR.US,D,20231004,000000,1.15,1.15,1.08,1.1,49105,0
+TOUR.US,D,20231005,000000,1.07,1.15,1.07,1.07,88045,0
+TOUR.US,D,20231006,000000,1.1,1.14,1,1.06,118613,0
+TOUR.US,D,20231009,000000,1.112,1.112,1.03,1.04,79840,0
+TOUR.US,D,20231010,000000,1.072,1.0983,0.98,1.06,112235,0
+TOUR.US,D,20231011,000000,1.05,1.11,1.02,1.08,63694,0
+TOUR.US,D,20231012,000000,1.0601,1.1,1.02,1.075,53326,0
+TOUR.US,D,20231013,000000,1.055,1.08,1.03,1.05,24807,0
+TOUR.US,D,20231016,000000,1.02,1.0766,1.01,1.05,40188,0
+TOUR.US,D,20231017,000000,1.03,1.07,1.02,1.03,40442,0
+TOUR.US,D,20231018,000000,1.03,1.04,0.971,0.98,94827,0
+TOUR.US,D,20231019,000000,0.98,0.995,0.91,0.9437,88317,0
+TOUR.US,D,20231020,000000,0.9,0.91,0.86,0.8865,258471,0
+TOUR.US,D,20231023,000000,0.9,0.9,0.8615,0.88,58495,0
+TOUR.US,D,20231024,000000,0.88,0.9436,0.86,0.86,175291,0
+TOUR.US,D,20231025,000000,0.8674,0.8986,0.725,0.7251,428397,0
+TOUR.US,D,20231026,000000,0.75,0.817,0.7255,0.817,113644,0
+TOUR.US,D,20231027,000000,0.817,0.839,0.785,0.82,77827,0
+TOUR.US,D,20231030,000000,0.84,0.9,0.82,0.873,71323,0
+TOUR.US,D,20231031,000000,0.89,0.9064,0.8451,0.8777,25071,0
+TOUR.US,D,20231101,000000,0.85,0.877,0.82,0.83,20833,0
+TOUR.US,D,20231102,000000,0.87,0.87,0.81,0.81,74436,0
+TOUR.US,D,20231103,000000,0.81,0.85,0.81,0.8402,57952,0
+TOUR.US,D,20231106,000000,0.85,0.92,0.83,0.916,249835,0
+TOUR.US,D,20231107,000000,0.88,0.9159,0.8232,0.9,72942,0
+TOUR.US,D,20231108,000000,0.92,0.92,0.872,0.87765,27720,0
+TOUR.US,D,20231109,000000,0.9182,0.9182,0.8406,0.8797,66686,0
+TOUR.US,D,20231110,000000,0.8505,0.8591,0.8251,0.8351,64448,0
+TOUR.US,D,20231113,000000,0.845,0.8697,0.8351,0.8615,28827,0
+TOUR.US,D,20231114,000000,0.89,0.92,0.86,0.918,91749,0
+TOUR.US,D,20231115,000000,0.95,0.98,0.88,0.95,134318,0
+TOUR.US,D,20231116,000000,0.9301,0.9799,0.93,0.978,32244,0
+TOUR.US,D,20231117,000000,0.9504,1.035,0.9504,1.015,185350,0
+TOUR.US,D,20231120,000000,1.02,1.15,0.98,1.065,320428,0
+TOUR.US,D,20231121,000000,1.14,1.1492,1.05,1.065,300522,0
+TOUR.US,D,20231122,000000,1.06,1.06,0.92,1.01,161931,0
+TOUR.US,D,20231124,000000,0.99,1.04,0.88,0.89,386955,0
+TOUR.US,D,20231127,000000,0.9001,0.9441,0.8927,0.9,168632,0
+TOUR.US,D,20231128,000000,0.891,0.94,0.89,0.895,224044,0
+TOUR.US,D,20231129,000000,0.909,0.909,0.88,0.9,87599,0
+TOUR.US,D,20231130,000000,0.897,0.9272,0.8851,0.9,67324,0
+TOUR.US,D,20231201,000000,0.9,0.91245,0.88,0.9001,108754,0
+TOUR.US,D,20231204,000000,0.89,0.93,0.83,0.8523,205842,0
+TOUR.US,D,20231205,000000,0.9163,0.9163,0.855,0.874,95513,0
+TOUR.US,D,20231206,000000,0.875,0.8861,0.8199,0.82,269042,0
+TOUR.US,D,20231207,000000,0.842,0.842,0.82,0.8214,179284,0
+TOUR.US,D,20231208,000000,0.821,0.83,0.8,0.8,290615,0
+TOUR.US,D,20231211,000000,0.81,0.81,0.711,0.731,808645,0
+TOUR.US,D,20231212,000000,0.79,0.79,0.6945,0.6988,405807,0
+TOUR.US,D,20231213,000000,0.7,0.79,0.62,0.7643,987476,0
+TOUR.US,D,20231214,000000,0.75,0.79,0.7457,0.78,219102,0
+TOUR.US,D,20231215,000000,0.80064,0.80064,0.72,0.72,515633,0
+TOUR.US,D,20231218,000000,0.7201,0.7356,0.66,0.6833,394703,0
+TOUR.US,D,20231219,000000,0.6933,0.7094,0.66,0.66,363277,0
+TOUR.US,D,20231220,000000,0.66,0.687525,0.64,0.64,300946,0
+TOUR.US,D,20231221,000000,0.6691,0.6749,0.645049,0.6499,189261,0
+TOUR.US,D,20231222,000000,0.64,0.6599,0.62,0.636,396929,0
+TOUR.US,D,20231226,000000,0.6383,0.65,0.63,0.6399,188683,0
+TOUR.US,D,20231227,000000,0.7,0.716,0.6401,0.6468,418676,0
+TOUR.US,D,20231228,000000,0.6716,0.68,0.6458,0.664,453823,0
+TOUR.US,D,20231229,000000,0.666,0.6996,0.666,0.671,132436,0
+TOUR.US,D,20240102,000000,0.671,0.675,0.6523,0.6523,283640,0
+TOUR.US,D,20240103,000000,0.66,0.66,0.632,0.648,151961,0
+TOUR.US,D,20240104,000000,0.642,0.6999,0.642,0.662,280823,0
+TOUR.US,D,20240105,000000,0.67,0.6937,0.66,0.6653,122792,0
+TOUR.US,D,20240108,000000,0.67,0.6763,0.645,0.6601,150344,0
+TOUR.US,D,20240109,000000,0.641,0.688,0.641,0.66,204200,0
+TOUR.US,D,20240110,000000,0.6684,0.6699,0.642,0.649,142911,0
+TOUR.US,D,20240111,000000,0.65,0.6699,0.6369,0.6697,105546,0
+TOUR.US,D,20240112,000000,0.66,0.6697,0.64,0.658,52079,0
+TOUR.US,D,20240116,000000,0.6255,0.665,0.6255,0.6449,307575,0
+TOUR.US,D,20240117,000000,0.6306,0.6395,0.625,0.63,96106,0
+TOUR.US,D,20240118,000000,0.63,0.6739,0.62,0.6271,178532,0
+TOUR.US,D,20240119,000000,0.62,0.65,0.6049,0.6288,77624,0
+TOUR.US,D,20240122,000000,0.6288,0.629,0.602,0.6287,104084,0
+TOUR.US,D,20240123,000000,0.611,0.6579,0.611,0.653,85206,0
+TOUR.US,D,20240124,000000,0.66,0.68,0.66,0.6689,62940,0
+TOUR.US,D,20240125,000000,0.6689,0.6884,0.66,0.66,110460,0
+TOUR.US,D,20240126,000000,0.66,0.68001,0.66,0.663,30453,0
+TOUR.US,D,20240129,000000,0.673,0.7,0.67,0.698,89744,0
+TOUR.US,D,20240130,000000,0.7,0.7,0.681,0.6852,91174,0
+TOUR.US,D,20240131,000000,0.68,0.6807,0.658,0.6676,88755,0
+TOUR.US,D,20240201,000000,0.66,0.67,0.65,0.6561,96336,0
+TOUR.US,D,20240202,000000,0.66,0.669999,0.65,0.65,76355,0
+TOUR.US,D,20240205,000000,0.66,0.66,0.641,0.641,81269,0
+TOUR.US,D,20240206,000000,0.6499,0.675,0.646,0.651,90251,0
+TOUR.US,D,20240207,000000,0.675,0.675,0.63,0.6449,90578,0
+TOUR.US,D,20240208,000000,0.65,0.66599,0.63,0.631,97978,0
+TOUR.US,D,20240209,000000,0.635,0.637,0.61,0.62,151405,0
+TOUR.US,D,20240212,000000,0.6477,0.6477,0.6,0.629,632095,0
+TOUR.US,D,20240213,000000,0.6299,0.6386,0.61,0.6114,32517,0
+TOUR.US,D,20240214,000000,0.6114,0.6666,0.6114,0.62,154709,0
+TOUR.US,D,20240215,000000,0.625,0.6659,0.625,0.6505,85301,0
+TOUR.US,D,20240216,000000,0.66,0.6799,0.6388,0.6521,110260,0
+TOUR.US,D,20240220,000000,0.6531,0.66115,0.621,0.628,186315,0
+TOUR.US,D,20240221,000000,0.648,0.66,0.63,0.64,178292,0
+TOUR.US,D,20240222,000000,0.66,0.6998,0.65,0.68696,305752,0
+TOUR.US,D,20240223,000000,0.72,0.85,0.705,0.7952,1149157,0
+TOUR.US,D,20240226,000000,0.82,0.85,0.75,0.7738,894908,0
+TOUR.US,D,20240227,000000,0.7601,0.77,0.712,0.72,429299,0
+TOUR.US,D,20240228,000000,0.72,0.754,0.695,0.7299,134443,0
+TOUR.US,D,20240229,000000,0.715,0.7436,0.7,0.72,130738,0
+TOUR.US,D,20240301,000000,0.72,0.75,0.72,0.75,79501,0
+TOUR.US,D,20240304,000000,0.7398,0.75,0.7003,0.7227,144958,0
+TOUR.US,D,20240305,000000,0.705,0.7228,0.6877,0.69,90128,0
+TOUR.US,D,20240306,000000,0.693,0.71085,0.67,0.672,628023,0
+TOUR.US,D,20240307,000000,0.6701,0.6801,0.63,0.638,669419,0
+TOUR.US,D,20240308,000000,0.678,0.678,0.638,0.6579,307743,0
+TOUR.US,D,20240311,000000,0.68,0.705,0.6435,0.66902,3209261,0
+TOUR.US,D,20240312,000000,0.6995,0.7487,0.66,0.7112,1125472,0
+TOUR.US,D,20240313,000000,0.83,0.88,0.74,0.828,2909143,0
+TOUR.US,D,20240314,000000,0.8045,0.8045,0.7456,0.799,582082,0
+TOUR.US,D,20240315,000000,0.773,0.799,0.773,0.799,257578,0
+TOUR.US,D,20240318,000000,0.78,0.78,0.711201,0.7126,588696,0
+TOUR.US,D,20240319,000000,0.71,0.725,0.64,0.6602,718820,0
+TOUR.US,D,20240320,000000,0.66,0.67,0.59,0.6597,2966652,0
+TOUR.US,D,20240321,000000,0.6467,0.666,0.6235,0.6577,195051,0
+TOUR.US,D,20240322,000000,0.65,0.71,0.6424,0.6947,280929,0
+TOUR.US,D,20240325,000000,0.699,0.7,0.670101,0.6988,275116,0
+TOUR.US,D,20240326,000000,0.6867,0.6999,0.6833,0.6912,169873,0
+TOUR.US,D,20240327,000000,0.6999,0.7275,0.678001,0.721,288924,0
+TOUR.US,D,20240328,000000,0.72,0.763,0.72,0.7419,201384,0
+TOUR.US,D,20240401,000000,0.735,0.8,0.7263,0.7981,771537,0
+TOUR.US,D,20240402,000000,0.76,0.8481,0.76,0.841,579537,0
+TOUR.US,D,20240403,000000,0.83,0.8349,0.78,0.8,358181,0
+TOUR.US,D,20240404,000000,0.78,0.821,0.78,0.791,247438,0
+TOUR.US,D,20240405,000000,0.78,0.815,0.7604,0.7737,272179,0
+TOUR.US,D,20240408,000000,0.81,0.81,0.7714,0.803,224445,0
+TOUR.US,D,20240409,000000,0.803,0.8049,0.77,0.77,153577,0
+TOUR.US,D,20240410,000000,0.7999,0.8,0.7701,0.8,104089,0
+TOUR.US,D,20240411,000000,0.8,0.8,0.779146,0.795,25338,0
+TOUR.US,D,20240412,000000,0.78,0.7924,0.7702,0.7799,76339,0
+TOUR.US,D,20240415,000000,0.780451,0.7882,0.75,0.7506,242611,0
+TOUR.US,D,20240416,000000,0.745,0.7581,0.701101,0.729,322452,0
+TOUR.US,D,20240417,000000,0.7291,0.8132,0.7291,0.808,180419,0
+TOUR.US,D,20240418,000000,0.7703,0.85,0.7703,0.85,141702,0
+TOUR.US,D,20240419,000000,0.85,0.85,0.760001,0.8,127402,0
+TOUR.US,D,20240422,000000,0.7756,0.8,0.76,0.7801,72556,0
+TOUR.US,D,20240423,000000,0.78,0.839,0.78,0.8299,159282,0
+TOUR.US,D,20240424,000000,0.8028,0.85,0.8,0.81,222596,0
+TOUR.US,D,20240425,000000,0.8,0.85,0.8,0.8348,91681,0
+TOUR.US,D,20240426,000000,0.834,0.8479,0.825,0.8476,157203,0
+TOUR.US,D,20240429,000000,0.86,0.95,0.86,0.9201,428785,0
+TOUR.US,D,20240430,000000,0.95,1.01,0.93384,1.01,493740,0
+TOUR.US,D,20240501,000000,1.01,1.01,0.9,0.94,348849,0
+TOUR.US,D,20240502,000000,0.9312,0.98,0.9312,0.935,210701,0
+TOUR.US,D,20240503,000000,0.93,0.969,0.9062,0.9246,141845,0
+TOUR.US,D,20240506,000000,0.92,0.96,0.8598,0.9138,163141,0
+TOUR.US,D,20240507,000000,0.9069,0.92495,0.87,0.8826,292487,0
+TOUR.US,D,20240508,000000,0.8601,0.92,0.8601,0.8854,93268,0
+TOUR.US,D,20240509,000000,0.884158,0.884158,0.829,0.8437,386746,0
+TOUR.US,D,20240510,000000,0.85,0.89,0.84,0.8781,152928,0
+TOUR.US,D,20240513,000000,0.89,0.978,0.8801,0.9584,232679,0
+TOUR.US,D,20240514,000000,0.9325,0.95,0.915,0.9299,98732,0
+TOUR.US,D,20240515,000000,0.933,0.9497,0.91255,0.9326,78589,0
+TOUR.US,D,20240516,000000,0.94,0.9498,0.8899,0.91,141999,0
+TOUR.US,D,20240517,000000,0.96,0.998,0.93,0.97,504755,0
+TOUR.US,D,20240520,000000,0.9979,1.1,0.99,1.06,520987,0
+TOUR.US,D,20240521,000000,1.09,1.15,1.07,1.12,464917,0
+TOUR.US,D,20240522,000000,1.19,1.19,1.05,1.08,577224,0
+TOUR.US,D,20240523,000000,1.07,1.1,1.01,1.02,303363,0
+TOUR.US,D,20240524,000000,1.0453,1.13,1.04,1.09,158459,0
+TOUR.US,D,20240528,000000,1.1,1.1,1.05,1.05,118552,0
+TOUR.US,D,20240529,000000,1.03,1.0874,1,1.0874,103005,0
+TOUR.US,D,20240530,000000,1.05,1.1,1.042,1.08,91251,0
+TOUR.US,D,20240531,000000,1.08,1.09,1.06,1.07,95237,0
+TOUR.US,D,20240603,000000,1.06,1.11,1.0302,1.11,240739,0
+TOUR.US,D,20240604,000000,1.25,1.26,1.06,1.11,818860,0
+TOUR.US,D,20240605,000000,1.07,1.085,1.01,1.06,288699,0
+TOUR.US,D,20240606,000000,1.06,1.08,1.0333,1.055,90171,0
+TOUR.US,D,20240607,000000,1.03,1.0797,1,1.02,230075,0
+TOUR.US,D,20240610,000000,1,1.12,1,1.09,159991,0
+TOUR.US,D,20240611,000000,1.05,1.095,1.05,1.07,50770,0
+TOUR.US,D,20240612,000000,1.08,1.085,1.03,1.05,203526,0
+TOUR.US,D,20240613,000000,1.06,1.08,1.0302,1.04,180836,0
+TOUR.US,D,20240614,000000,1.04,1.07,1.03,1.03,209199,0
+TOUR.US,D,20240617,000000,1.05,1.078,1.01,1.03,144484,0
+TOUR.US,D,20240618,000000,1.08,1.08,1.03,1.06,121936,0
+TOUR.US,D,20240620,000000,1.06,1.09,1.025,1.03,193706,0
+TOUR.US,D,20240621,000000,1.03,1.0301,0.9319,0.971,146972,0
+TOUR.US,D,20240624,000000,0.95,0.9599,0.922,0.9295,155001,0
+TOUR.US,D,20240625,000000,0.92,0.92,0.861,0.8865,122650,0
+TOUR.US,D,20240626,000000,0.8369,0.9099,0.8369,0.8903,100315,0
+TOUR.US,D,20240627,000000,0.8903,0.9398,0.8903,0.91,76723,0
+TOUR.US,D,20240628,000000,0.9105,0.934,0.83,0.8369,159092,0
+TOUR.US,D,20240701,000000,0.83,0.9034,0.83,0.897,64322,0
+TOUR.US,D,20240702,000000,0.9088,0.9088,0.8699,0.8899,64069,0
+TOUR.US,D,20240703,000000,0.88,0.999,0.88,0.984,94004,0
+TOUR.US,D,20240705,000000,0.985,1,0.931,0.96,65275,0
+TOUR.US,D,20240708,000000,0.93,1.01,0.93,0.9976,110432,0
+TOUR.US,D,20240709,000000,0.9513,1,0.9513,0.99,47554,0
+TOUR.US,D,20240710,000000,0.99,0.99,0.9301,0.94,114932,0
+TOUR.US,D,20240711,000000,0.95,0.99,0.926,0.926,90947,0
+TOUR.US,D,20240712,000000,0.9304,0.9501,0.9101,0.9141,92402,0
+TOUR.US,D,20240715,000000,0.905,0.905,0.86,0.87,115842,0
+TOUR.US,D,20240716,000000,0.88,0.9,0.872,0.880301,52694,0
+TOUR.US,D,20240717,000000,0.879,0.912,0.8514,0.854,64726,0
+TOUR.US,D,20240718,000000,0.879,0.88,0.82,0.85,124967,0
+TOUR.US,D,20240719,000000,0.845,0.875701,0.845,0.864,41391,0
+TOUR.US,D,20240722,000000,0.864,0.88,0.853,0.862,85397,0
+TOUR.US,D,20240723,000000,0.8688,0.89,0.84,0.87,121498,0
+TOUR.US,D,20240724,000000,0.8799,0.9221,0.875,0.920016,169014,0
+TOUR.US,D,20240725,000000,0.917,0.93,0.884,0.9001,101797,0
+TOUR.US,D,20240726,000000,0.88,0.926,0.88,0.926,88290,0
+TOUR.US,D,20240729,000000,0.92,0.922999,0.90495,0.91,70645,0
+TOUR.US,D,20240730,000000,0.9085,0.933899,0.89,0.9128,88233,0
+TOUR.US,D,20240731,000000,0.91,0.94,0.86,0.88,185361,0
+TOUR.US,D,20240801,000000,0.861,0.903001,0.85,0.88,105450,0
+TOUR.US,D,20240802,000000,0.86,0.88,0.8211,0.8401,104835,0
+TOUR.US,D,20240805,000000,0.76,0.890101,0.71,0.84,278015,0
+TOUR.US,D,20240806,000000,0.91,0.93,0.8401,0.8606,292055,0
+TOUR.US,D,20240807,000000,0.911,0.9111,0.82095,0.82095,58330,0
+TOUR.US,D,20240808,000000,0.7882,0.87,0.7882,0.8133,132099,0
+TOUR.US,D,20240809,000000,0.8201,0.86,0.82,0.8597,28079,0
+TOUR.US,D,20240812,000000,0.83,0.885,0.83,0.86,67983,0
+TOUR.US,D,20240813,000000,0.8899,0.9,0.851,0.8676,66086,0
+TOUR.US,D,20240814,000000,0.85,0.8999,0.85,0.8551,32172,0
+TOUR.US,D,20240815,000000,0.87,0.8976,0.87,0.89,86764,0
+TOUR.US,D,20240816,000000,0.8503,0.9125,0.8503,0.9092,48958,0
+TOUR.US,D,20240819,000000,0.92,0.92,0.9,0.911,40128,0
+TOUR.US,D,20240820,000000,0.9001,0.9154,0.87,0.87,40576,0
+TOUR.US,D,20240821,000000,0.8694,0.899999,0.855,0.855,18803,0
+TOUR.US,D,20240822,000000,0.85,0.89,0.81,0.8217,55548,0
+TOUR.US,D,20240823,000000,0.81,0.8835,0.81,0.835201,133132,0
+TOUR.US,D,20240826,000000,0.82,0.88,0.818134,0.8201,133353,0
+TOUR.US,D,20240827,000000,0.869,0.87,0.8201,0.8201,33361,0
+TOUR.US,D,20240828,000000,0.84,0.84,0.79,0.81,91947,0
+TOUR.US,D,20240829,000000,0.8101,0.838,0.81,0.81,50608,0
+TOUR.US,D,20240830,000000,0.815,0.832,0.8071,0.8083,55459,0
+TOUR.US,D,20240903,000000,0.816,0.835,0.81,0.821,36774,0
+TOUR.US,D,20240904,000000,0.83,0.839,0.8,0.83,33787,0
+TOUR.US,D,20240905,000000,0.81,0.85,0.8083,0.8102,24785,0
+TOUR.US,D,20240906,000000,0.8,0.81,0.746,0.7822,389951,0
+TOUR.US,D,20240909,000000,0.7822,0.82,0.7822,0.7822,41345,0
+TOUR.US,D,20240910,000000,0.782,0.818,0.781,0.802459,18380,0
+TOUR.US,D,20240911,000000,0.79,0.8094,0.7815,0.7946,15641,0
+TOUR.US,D,20240912,000000,0.82,0.8249,0.79,0.79115,34646,0
+TOUR.US,D,20240913,000000,0.8,0.81,0.79,0.7904,39903,0
+TOUR.US,D,20240916,000000,0.7904,0.82,0.7904,0.804,12926,0
+TOUR.US,D,20240917,000000,0.78,0.82,0.78,0.8065,31318,0
+TOUR.US,D,20240918,000000,0.81,0.8128,0.8001,0.8002,19298,0
+TOUR.US,D,20240919,000000,0.8001,0.85,0.8001,0.8257,144634,0
+TOUR.US,D,20240920,000000,0.8001,0.8226,0.8001,0.819779,18754,0
+TOUR.US,D,20240923,000000,0.8034,0.8201,0.8034,0.812623,40837,0
+TOUR.US,D,20240924,000000,0.85,0.8726,0.83,0.835,177749,0
+TOUR.US,D,20240925,000000,0.83,0.85,0.83,0.8301,34951,0
+TOUR.US,D,20240926,000000,0.8751,0.9103,0.8605,0.909,383434,0
+TOUR.US,D,20240927,000000,0.96,1.05,0.9323,1,1233994,0
+TOUR.US,D,20240930,000000,1.2,1.52,1.2,1.42,6757790,0
+TOUR.US,D,20241001,000000,1.54,1.76,1.29,1.47,7795051,0
+TOUR.US,D,20241002,000000,1.69,1.7,1.29,1.52,4573911,0
+TOUR.US,D,20241003,000000,1.43,1.6,1.38,1.44,1390131,0
+TOUR.US,D,20241004,000000,1.48,1.52,1.35,1.41,1709920,0
+TOUR.US,D,20241007,000000,1.42,1.5,1.34,1.34,1403310,0
+TOUR.US,D,20241008,000000,1.21,1.31,1.16,1.27,1734321,0
+TOUR.US,D,20241009,000000,1.21,1.21,1.11,1.15,793208,0
+TOUR.US,D,20241010,000000,1.08,1.19,1.08,1.14,685223,0
+TOUR.US,D,20241011,000000,1.12,1.25,1.12,1.17,457974,0
+TOUR.US,D,20241014,000000,1.15,1.24,1.13,1.16,310276,0
+TOUR.US,D,20241015,000000,1.13,1.134,0.9835,1.0817,1044226,0
+TOUR.US,D,20241016,000000,1.08,1.21,1.065,1.18,662913,0
+TOUR.US,D,20241017,000000,1.15,1.19,1.075,1.16,318187,0
+TOUR.US,D,20241018,000000,1.2,1.24,1.15,1.18,406753,0
+TOUR.US,D,20241021,000000,1.23,1.2393,1.12,1.18,263705,0
+TOUR.US,D,20241022,000000,1.17,1.2,1.14,1.17,138392,0
+TOUR.US,D,20241023,000000,1.17,1.2,1.14,1.17,102347,0
+TOUR.US,D,20241024,000000,1.12,1.15,1.06,1.1,399898,0
+TOUR.US,D,20241025,000000,1.12,1.17,1.1,1.16,226214,0
+TOUR.US,D,20241028,000000,1.15,1.19,1.13,1.15,264207,0
+TOUR.US,D,20241029,000000,1.16,1.16,1.1,1.11,333405,0
+TOUR.US,D,20241030,000000,1.11,1.16,1.1,1.15,151572,0
+TOUR.US,D,20241031,000000,1.15,1.16,1.0804,1.11,109945,0
+TOUR.US,D,20241101,000000,1.11,1.13,1.09,1.119,83769,0
+TOUR.US,D,20241104,000000,1.13,1.2,1.13,1.15,174191,0
+TOUR.US,D,20241105,000000,1.16,1.18,1.12,1.12,173843,0
+TOUR.US,D,20241106,000000,1.12,1.14,1.07,1.095,419198,0
+TOUR.US,D,20241107,000000,1.15,1.18,1.11,1.15,356545,0
+TOUR.US,D,20241108,000000,1.13,1.15,1.1,1.15,332164,0
+TOUR.US,D,20241111,000000,1.17,1.18,1.1,1.12,398254,0
+TOUR.US,D,20241112,000000,1.12,1.12,1,1.02,938470,0
+TOUR.US,D,20241113,000000,1.02,1.08,1,1.06,236078,0
+TOUR.US,D,20241114,000000,1.05,1.1,1.03,1.05,173378,0
+TOUR.US,D,20241115,000000,1.04,1.07,1.03,1.03,215890,0
+TOUR.US,D,20241118,000000,1,1.05,1,1,384822,0
+TOUR.US,D,20241119,000000,1.01,1.04,1.01,1.03,90597,0
+TOUR.US,D,20241120,000000,1.02,1.06,1.015,1.03,132434,0
+TOUR.US,D,20241121,000000,1.01,1.04,1.01,1.02,194938,0
+TOUR.US,D,20241122,000000,1.02,1.0206,1.01,1.02,160961,0
+TOUR.US,D,20241125,000000,1.01,1.05,1.01,1.02,84416,0
+TOUR.US,D,20241126,000000,1.02,1.06,1.02,1.02,125284,0
+TOUR.US,D,20241127,000000,1.04,1.11,1.04,1.09,158850,0
+TOUR.US,D,20241129,000000,1.09,1.14,1.09,1.14,137162,0
+TOUR.US,D,20241202,000000,1.13,1.14,1.08,1.12,194245,0
+TOUR.US,D,20241203,000000,1.11,1.17,1.11,1.13,258646,0
+TOUR.US,D,20241204,000000,1.14,1.15,1.09,1.13,226752,0
+TOUR.US,D,20241205,000000,1.13,1.13,1.01,1.01,549147,0
+TOUR.US,D,20241206,000000,1.01,1.11,0.96,1.04,553596,0
+TOUR.US,D,20241209,000000,1.1,1.15,1.08,1.1,451519,0
+TOUR.US,D,20241210,000000,1.08,1.12,1.04,1.1,161421,0
+TOUR.US,D,20241211,000000,1.11,1.11,1.06,1.1,270444,0
+TOUR.US,D,20241212,000000,1.1,1.1,1.035,1.05,157590,0
+TOUR.US,D,20241213,000000,1.04,1.06,1.03,1.04,86897,0
+TOUR.US,D,20241216,000000,1.04,1.07,1.01,1.01,143432,0
+TOUR.US,D,20241217,000000,1.03,1.0899,1.03,1.08,157319,0
+TOUR.US,D,20241218,000000,1.05,1.085,1.01,1.01,167680,0
+TOUR.US,D,20241219,000000,1.02,1.05,1.01,1.01,44979,0
+TOUR.US,D,20241220,000000,1.04,1.0561,0.983,0.983,246993,0
+TOUR.US,D,20241223,000000,0.99,1.02,0.94,1,413999,0
+TOUR.US,D,20241224,000000,0.99,0.993,0.9504,0.9734,105950,0
+TOUR.US,D,20241226,000000,0.99,1.02,0.95,0.99,218601,0
+TOUR.US,D,20241227,000000,1.02,1.025,0.951,0.9845,353674,0
+TOUR.US,D,20241230,000000,0.994,1,0.925,0.9601,309211,0
+TOUR.US,D,20241231,000000,0.9441,1.0402,0.9441,1.02,165394,0
+TOUR.US,D,20250102,000000,0.98,1.0299,0.98,1.01,91787,0
+TOUR.US,D,20250103,000000,1.01,1.05,1,1.01,147042,0
+TOUR.US,D,20250106,000000,0.99,1.04,0.99,1,247331,0
+TOUR.US,D,20250107,000000,0.99,1.0476,0.99,1.01,97189,0
+TOUR.US,D,20250108,000000,1.02,1.03,0.9902,1,82488,0
+TOUR.US,D,20250110,000000,1,1.01,0.96,0.9835,89364,0
+TOUR.US,D,20250113,000000,0.96,0.98,0.96,0.96,36840,0
+TOUR.US,D,20250114,000000,0.96,0.9795,0.96,0.96,43733,0
+TOUR.US,D,20250115,000000,0.96,0.98,0.935,0.956,149261,0
+TOUR.US,D,20250116,000000,0.96,0.9799,0.932,0.9661,40193,0
+TOUR.US,D,20250117,000000,0.97,1.02,0.96,1,193068,0
+TOUR.US,D,20250121,000000,1.02,1.02,0.98,0.9977,146459,0
+TOUR.US,D,20250122,000000,1,1.02,0.9854,1.01,109283,0
+TOUR.US,D,20250123,000000,0.99,1.0379,0.99,1.03,83167,0
+TOUR.US,D,20250124,000000,1.04,1.05,1,1.01,127517,0
+TOUR.US,D,20250127,000000,1.04,1.04,0.993,0.9964,128504,0
+TOUR.US,D,20250128,000000,0.98,1.04,0.98,1.04,20459,0
+TOUR.US,D,20250129,000000,1.0391,1.0391,1,1,33658,0
+TOUR.US,D,20250130,000000,1.0137,1.04,1.01,1.03,98406,0
+TOUR.US,D,20250131,000000,1.04,1.04,0.99,0.9905,165321,0
+TOUR.US,D,20250203,000000,0.98,1.01,0.96,0.99,129394,0
+TOUR.US,D,20250204,000000,0.99,1.01,0.99,0.9911,158523,0
+TOUR.US,D,20250205,000000,0.99,1.01,0.9801,0.993,66357,0
+TOUR.US,D,20250206,000000,1.0002,1.01,0.99,0.9947,67165,0
+TOUR.US,D,20250207,000000,1.02,1.03,1,1.009,191678,0
+TOUR.US,D,20250210,000000,1.01,1.03,0.9962,1.03,176673,0
+TOUR.US,D,20250211,000000,1.035,1.035,0.97,0.9901,141455,0
+TOUR.US,D,20250212,000000,0.9901,1.035,0.97625,0.9902,515547,0
+TOUR.US,D,20250213,000000,1,1.01,0.97,1.01,142722,0
+TOUR.US,D,20250214,000000,1.03,1.0708,0.9801,0.9903,710892,0
+TOUR.US,D,20250218,000000,1.01,1.03,1,1,224729,0
+TOUR.US,D,20250219,000000,1.01,1.04,1.01,1.03,209845,0
+TOUR.US,D,20250220,000000,1.05,1.06,1.02,1.025,152158,0
+TOUR.US,D,20250221,000000,1.07,1.09,1.03,1.035,473265,0
+TOUR.US,D,20250224,000000,1.04,1.045,1,1.02,391749,0
+TOUR.US,D,20250225,000000,1.02,1.04,1,1.02,206084,0
+TOUR.US,D,20250226,000000,1.03,1.0394,1,1,245594,0
+TOUR.US,D,20250227,000000,1,1.03,1,1.01,160121,0
+TOUR.US,D,20250228,000000,1,1.05,1,1.015,84538,0
+TOUR.US,D,20250303,000000,1,1.05,1,1.02,141244,0
+TOUR.US,D,20250304,000000,1.01,1.05,1,1.03,202463,0
+TOUR.US,D,20250305,000000,1.05,1.09,1.05,1.08,509568,0
+TOUR.US,D,20250306,000000,1.08,1.13,1.08,1.12,481215,0
+TOUR.US,D,20250307,000000,1.15,1.17,1.1195,1.15,216809,0
+TOUR.US,D,20250310,000000,1.14,1.15,1.03,1.06,205180,0
+TOUR.US,D,20250311,000000,1.06,1.12,1.06,1.11,242527,0
+TOUR.US,D,20250312,000000,1.1,1.1387,1.1,1.1,69213,0
+TOUR.US,D,20250313,000000,1.1,1.12,1.08,1.09,100528,0
+TOUR.US,D,20250314,000000,1.07,1.11,1.06,1.08,464194,0
+TOUR.US,D,20250317,000000,1.08,1.14,1.08,1.09,730398,0
+TOUR.US,D,20250318,000000,1.1,1.11,1.07,1.09,250238,0
+TOUR.US,D,20250319,000000,1.1,1.12,1.07,1.08,144316,0
+TOUR.US,D,20250320,000000,1.08,1.09,1.05,1.06,138762,0
+TOUR.US,D,20250321,000000,1.07,1.075,1.04,1.04,156615,0
+TOUR.US,D,20250324,000000,1.05,1.09,1.042,1.06,177645,0
+TOUR.US,D,20250325,000000,1.06,1.079,1.05,1.05,147644,0
+TOUR.US,D,20250326,000000,1.05,1.08,1.05,1.065,133540,0
+TOUR.US,D,20250327,000000,1.08,1.1,1.08,1.1,246059,0
+TOUR.US,D,20250328,000000,1.1,1.11,1.07,1.08,124742,0
+TOUR.US,D,20250331,000000,1.06,1.12,1.05,1.1,257778,0
+TOUR.US,D,20250401,000000,1.11,1.11,1.07,1.07,163353,0
+TOUR.US,D,20250402,000000,1.07,1.1,1.05,1.06,120706,0
+TOUR.US,D,20250403,000000,1.05,1.062,1.05,1.05,128408,0
+TOUR.US,D,20250404,000000,1.05,1.06,0.9525,0.987,431323,0
+TOUR.US,D,20250407,000000,0.93,0.9377,0.8003,0.8501,526097,0
+TOUR.US,D,20250408,000000,0.88,0.9178,0.86,0.86,214059,0
+TOUR.US,D,20250409,000000,0.88,0.9124,0.84,0.86,373852,0
+TOUR.US,D,20250410,000000,0.869,0.9,0.82,0.8624,355297,0
+TOUR.US,D,20250411,000000,0.89,0.89,0.8491,0.8522,78240,0
+TOUR.US,D,20250414,000000,0.87,0.9,0.851,0.851,179743,0
+TOUR.US,D,20250415,000000,0.85,0.89295,0.85,0.8898,65378,0
+TOUR.US,D,20250416,000000,0.87,0.8876,0.87,0.87,34499,0
+TOUR.US,D,20250417,000000,0.87,0.89,0.87,0.8756,33984,0
+TOUR.US,D,20250421,000000,0.864951,0.885,0.86,0.8701,106727,0
+TOUR.US,D,20250422,000000,0.8801,0.8996,0.87,0.8702,105367,0
+TOUR.US,D,20250423,000000,0.9,0.9067,0.872,0.872,70307,0
+TOUR.US,D,20250424,000000,0.8894,0.9057,0.8701,0.897391,112036,0
+TOUR.US,D,20250425,000000,0.908,0.9791,0.908,0.9395,154391,0
+TOUR.US,D,20250428,000000,0.93,0.96505,0.93,0.931,252969,0
+TOUR.US,D,20250429,000000,0.93,0.9498,0.9229,0.9229,52726,0
+TOUR.US,D,20250430,000000,0.92,0.92,0.9001,0.9154,20612,0
+TOUR.US,D,20250501,000000,0.905,0.9399,0.905,0.92,49597,0
+TOUR.US,D,20250502,000000,0.94,0.9699,0.94,0.942,47782,0
+TOUR.US,D,20250505,000000,0.93,0.9311,0.9124,0.9124,50808,0
+TOUR.US,D,20250506,000000,0.91,0.9721,0.91,0.959,90613,0
+TOUR.US,D,20250507,000000,0.9591,0.9799,0.910001,0.9443,107719,0
+TOUR.US,D,20250508,000000,0.96,0.9697,0.933,0.9575,74794,0
+TOUR.US,D,20250509,000000,0.96,0.9699,0.9301,0.94,70559,0
+TOUR.US,D,20250512,000000,0.99,0.995,0.946,0.9686,814963,0
+TOUR.US,D,20250513,000000,0.95,0.9642,0.933,0.9422,163651,0
+TOUR.US,D,20250514,000000,0.9421,0.94415,0.9318,0.9345,34422,0
+TOUR.US,D,20250515,000000,0.9318,0.9338,0.9201,0.92945,33270,0
+TOUR.US,D,20250516,000000,0.92,0.9499,0.92,0.941,8849,0
+TOUR.US,D,20250519,000000,0.925,0.9485,0.9202,0.9301,46543,0
+TOUR.US,D,20250520,000000,0.9301,0.9305,0.925,0.9251,54988,0
+TOUR.US,D,20250521,000000,0.923,0.9232,0.8839,0.8875,140812,0
+TOUR.US,D,20250522,000000,0.905,0.92915,0.905,0.92915,33587,0
+TOUR.US,D,20250523,000000,0.96,0.96,0.9117,0.926,53308,0
+TOUR.US,D,20250527,000000,0.906,0.924,0.888,0.9093,228055,0
+TOUR.US,D,20250528,000000,0.8907,0.94,0.8907,0.9002,69319,0
+TOUR.US,D,20250529,000000,0.9001,0.9002,0.8807,0.89989,269851,0
+TOUR.US,D,20250530,000000,0.88,0.91,0.88,0.91,53551,0
+TOUR.US,D,20250602,000000,0.9098,0.9381,0.891,0.91,42517,0
+TOUR.US,D,20250603,000000,0.8911,0.92,0.8911,0.9025,45137,0
+TOUR.US,D,20250604,000000,0.9,0.909998,0.89,0.9061,78848,0
+TOUR.US,D,20250605,000000,0.89,0.9235,0.89,0.9235,120389,0
+TOUR.US,D,20250606,000000,0.936,0.97,0.936,0.9641,134449,0
+TOUR.US,D,20250609,000000,0.975,0.985,0.9516,0.96,157498,0
+TOUR.US,D,20250610,000000,0.972499,0.9799,0.95,0.9795,165227,0
+TOUR.US,D,20250611,000000,0.9795,1.01,0.9275,0.9708,665905,0
+TOUR.US,D,20250612,000000,0.9459,0.971,0.9111,0.923,160197,0
+TOUR.US,D,20250613,000000,0.9224,0.935,0.895,0.8952,234580,0
+TOUR.US,D,20250616,000000,0.9,0.915,0.8951,0.9105,312855,0
+TOUR.US,D,20250617,000000,0.9,0.90375,0.865,0.865099,205394,0
+TOUR.US,D,20250618,000000,0.86,0.864899,0.83,0.8469,179759,0
+TOUR.US,D,20250620,000000,0.84,0.8659,0.81,0.8111,184838,0
+TOUR.US,D,20250623,000000,0.85,0.85,0.79,0.81,312387,0
+TOUR.US,D,20250624,000000,0.81,0.825,0.79,0.8168,318363,0
+TOUR.US,D,20250625,000000,0.81,0.87,0.7777,0.82,378009,0
+TOUR.US,D,20250626,000000,0.84,0.84,0.79,0.79,165851,0
+TOUR.US,D,20250627,000000,0.82,0.84,0.801,0.8271,176703,0
+TOUR.US,D,20250630,000000,0.84,0.869,0.8351,0.842,160234,0
+TOUR.US,D,20250701,000000,0.85,0.8698,0.842,0.8504,59939,0
+TOUR.US,D,20250702,000000,0.86,0.8697,0.812,0.83,335473,0
+TOUR.US,D,20250703,000000,0.85,0.87,0.7902,0.8255,309050,0
+TOUR.US,D,20250707,000000,0.82,0.8424,0.82,0.8401,129091,0
+TOUR.US,D,20250708,000000,0.84,0.8698,0.8251,0.86,148909,0
+TOUR.US,D,20250709,000000,0.87,0.87804,0.86,0.8612,595862,0
+TOUR.US,D,20250710,000000,0.8799,0.93,0.8612,0.9116,343201,0
+TOUR.US,D,20250711,000000,0.9166,0.92,0.8584,0.8654,314775,0
+TOUR.US,D,20250714,000000,0.88,0.9,0.8581,0.87,115071,0
+TOUR.US,D,20250715,000000,0.86,0.87485,0.8489,0.8655,267047,0
+TOUR.US,D,20250716,000000,0.865,0.865,0.8501,0.8644,190203,0
+TOUR.US,D,20250717,000000,0.87,0.8858,0.8677,0.87,343729,0
+TOUR.US,D,20250718,000000,0.8801,0.8848,0.8401,0.8481,311113,0
+TOUR.US,D,20250721,000000,0.851,0.8787,0.851,0.8718,191245,0
+TOUR.US,D,20250722,000000,0.86,0.89,0.856,0.8888,147216,0
+TOUR.US,D,20250723,000000,0.9,0.9055,0.85,0.8683,414019,0
+TOUR.US,D,20250724,000000,0.87,0.8866,0.8665,0.875,84211,0
+TOUR.US,D,20250725,000000,0.87,0.875,0.855,0.8561,79105,0
+TOUR.US,D,20250728,000000,0.855,0.8599,0.85,0.85,140989,0
+TOUR.US,D,20250729,000000,0.8579,0.8579,0.82,0.8303,148076,0
+TOUR.US,D,20250730,000000,0.825,0.83,0.79021,0.7958,289669,0
+TOUR.US,D,20250731,000000,0.805,0.8161,0.7777,0.7777,256440,0
+TOUR.US,D,20250801,000000,0.79,0.7932,0.7711,0.776,146694,0
+TOUR.US,D,20250804,000000,0.785,0.7936,0.78,0.7823,61252,0
+TOUR.US,D,20250805,000000,0.8,0.8179,0.77,0.7705,217536,0
+TOUR.US,D,20250806,000000,0.78,0.8,0.771,0.7837,51758,0
+TOUR.US,D,20250807,000000,0.785,0.7899,0.77,0.7797,150807,0
+TOUR.US,D,20250808,000000,0.78,0.8047,0.75,0.7563,197934,0
+TOUR.US,D,20250811,000000,0.7563,0.784949,0.7563,0.7661,64079,0
+TOUR.US,D,20250812,000000,0.78,0.8018,0.77,0.77285,219906,0
+TOUR.US,D,20250813,000000,0.7888,0.85,0.7888,0.8341,332186,0
+TOUR.US,D,20250814,000000,0.8341,0.8341,0.8052,0.81,79487,0
+TOUR.US,D,20250815,000000,0.8496,0.8496,0.7602,0.8,537886,0
+TOUR.US,D,20250818,000000,0.8499,0.8499,0.7981,0.8088,233628,0
+TOUR.US,D,20250819,000000,0.81,0.84,0.7875,0.8007,236933,0
+TOUR.US,D,20250820,000000,0.8,0.8006,0.7564,0.7656,461694,0
+TOUR.US,D,20250821,000000,0.77,0.844049,0.77,0.844,243914,0
+TOUR.US,D,20250822,000000,0.8485,0.8864,0.8463,0.8831,587934,0
+TOUR.US,D,20250825,000000,0.8864,0.8864,0.8516,0.8703,325440,0
+TOUR.US,D,20250826,000000,0.87,0.8727,0.8225,0.85,196959,0
+TOUR.US,D,20250827,000000,0.8303,0.8599,0.8303,0.8516,44213,0
+TOUR.US,D,20250828,000000,0.85,0.8733,0.8334,0.852,260363,0
+TOUR.US,D,20250829,000000,0.85,0.8848,0.85,0.87,262917,0
+TOUR.US,D,20250902,000000,0.87,0.9254,0.85,0.9025,521305,0
+TOUR.US,D,20250903,000000,0.91,0.93,0.882,0.9004,253541,0
+TOUR.US,D,20250904,000000,0.9131,0.9131,0.882,0.8946,134810,0
+TOUR.US,D,20250905,000000,0.8936,0.901801,0.86,0.8785,180698,0
+TOUR.US,D,20250908,000000,0.9,0.925,0.89,0.901,383192,0
+TOUR.US,D,20250909,000000,0.91,0.929,0.88,0.91,556815,0
+TOUR.US,D,20250910,000000,0.9013,0.955,0.9013,0.94345,686272,0
+TOUR.US,D,20250911,000000,0.948,0.948,0.903,0.92,281165,0
+TOUR.US,D,20250912,000000,0.9263,0.9397,0.905,0.9395,121976,0
+TOUR.US,D,20250915,000000,0.9208,0.9394,0.92,0.9287,200283,0
+TOUR.US,D,20250916,000000,0.94,0.947,0.9302,0.9444,188596,0
+TOUR.US,D,20250917,000000,0.948,0.9541,0.8997,0.94,330140,0
+TOUR.US,D,20250918,000000,0.94,0.95,0.93,0.9401,306878,0
+TOUR.US,D,20250919,000000,0.93,0.94,0.9101,0.9101,216500,0
+TOUR.US,D,20250922,000000,0.9107,0.9447,0.887,0.938,176026,0
+TOUR.US,D,20250923,000000,0.9381,0.9491,0.9,0.9178,293099,0
+TOUR.US,D,20250924,000000,0.91,0.9399,0.91,0.9152,149388,0
+TOUR.US,D,20250925,000000,0.91,0.9397,0.91,0.9336,188428,0
+TOUR.US,D,20250926,000000,0.9293,0.9399,0.9113,0.9117,215231,0
+TOUR.US,D,20250929,000000,0.92,0.975,0.92,0.9522,602317,0
+TOUR.US,D,20250930,000000,0.96,0.9847,0.95,0.9523,262180,0
+TOUR.US,D,20251001,000000,0.97,0.97,0.94,0.954224,209081,0
+TOUR.US,D,20251002,000000,0.9688,0.9688,0.9465,0.953,204469,0
+TOUR.US,D,20251003,000000,0.953,0.9715,0.95,0.9551,228386,0
+TOUR.US,D,20251006,000000,0.9007,0.9504,0.9007,0.9364,246608,0
+TOUR.US,D,20251007,000000,0.9307,0.9457,0.91,0.9155,191706,0
+TOUR.US,D,20251008,000000,0.9103,0.947,0.9102,0.9343,102450,0
+TOUR.US,D,20251009,000000,0.93,0.9404,0.915,0.9295,146995,0
+TOUR.US,D,20251010,000000,0.928316,0.94,0.830301,0.84,652753,0
+TOUR.US,D,20251013,000000,0.868,0.8887,0.84,0.841,258659,0
+TOUR.US,D,20251014,000000,0.83,0.8725,0.81,0.8361,383468,0
+TOUR.US,D,20251015,000000,0.8724,0.889899,0.7903,0.8127,597281,0
+TOUR.US,D,20251016,000000,0.82,0.8545,0.815,0.8352,189444,0
+TOUR.US,D,20251017,000000,0.82,0.85,0.8175,0.849,130703,0
+TOUR.US,D,20251020,000000,0.8431,0.86,0.8429,0.8469,155989,0
+TOUR.US,D,20251021,000000,0.81,0.86,0.81,0.8464,70284,0
+TOUR.US,D,20251022,000000,0.84096,0.851699,0.84096,0.8447,29019,0
+TOUR.US,D,20251023,000000,0.82,0.84,0.82,0.83,69389,0
+TOUR.US,D,20251024,000000,0.83,0.852,0.824851,0.843,73892,0
+TOUR.US,D,20251027,000000,0.8514,0.8639,0.8514,0.8517,120743,0
+TOUR.US,D,20251028,000000,0.8517,0.86,0.8261,0.827,104796,0
+TOUR.US,D,20251029,000000,0.835,0.8651,0.835,0.8598,134989,0
+TOUR.US,D,20251030,000000,0.8499,0.86,0.8499,0.857,141913,0
+TOUR.US,D,20251031,000000,0.84,0.865,0.835,0.8428,123593,0
+TOUR.US,D,20251103,000000,0.86,0.8717,0.84,0.8555,141893,0
+TOUR.US,D,20251104,000000,0.83,0.8556,0.7912,0.8018,200727,0
+TOUR.US,D,20251105,000000,0.808,0.86,0.805,0.86,150391,0
+TOUR.US,D,20251106,000000,0.8151,0.8188,0.8008,0.8008,80274,0
+TOUR.US,D,20251107,000000,0.8,0.86,0.8,0.8083,99639,0
+TOUR.US,D,20251110,000000,0.831,0.85,0.7913,0.7913,101000,0
+TOUR.US,D,20251111,000000,0.81,0.83,0.7913,0.805,104655,0
+TOUR.US,D,20251112,000000,0.8,0.82,0.78,0.79,128539,0
+TOUR.US,D,20251113,000000,0.81,0.824,0.767,0.78,87995,0
+TOUR.US,D,20251114,000000,0.7997,0.7997,0.75,0.75,218477,0
+TOUR.US,D,20251117,000000,0.75,0.7859,0.7485,0.75,141198,0
+TOUR.US,D,20251118,000000,0.75,0.7777,0.75,0.7521,36533,0
+TOUR.US,D,20251119,000000,0.7862,0.7915,0.7401,0.7501,121764,0
+TOUR.US,D,20251120,000000,0.7501,0.76,0.735,0.7351,101054,0
+TOUR.US,D,20251121,000000,0.73,0.7589,0.71,0.737,92956,0
+TOUR.US,D,20251124,000000,0.7188,0.78,0.7188,0.7227,107189,0
+TOUR.US,D,20251125,000000,0.75,0.75,0.702,0.708,148695,0
+TOUR.US,D,20251126,000000,0.707,0.7656,0.707,0.7422,84171,0
+TOUR.US,D,20251128,000000,0.75,0.76,0.7221,0.73,107927,0
+TOUR.US,D,20251201,000000,0.73,0.77,0.73,0.73,112075,0
+TOUR.US,D,20251202,000000,0.72,0.7698,0.7101,0.725,144531,0
+TOUR.US,D,20251203,000000,0.74,0.7499,0.7202,0.7433,43409,0
+TOUR.US,D,20251204,000000,0.7588,0.7667,0.7487,0.7667,152849,0
+TOUR.US,D,20251205,000000,0.8,0.8,0.722,0.7421,3330727,0
+TOUR.US,D,20251208,000000,0.725,0.788,0.720001,0.7503,267899,0
+TOUR.US,D,20251209,000000,0.7503,0.78,0.7303,0.7403,185530,0
+TOUR.US,D,20251210,000000,0.7401,0.749899,0.719,0.7366,360609,0
+TOUR.US,D,20251211,000000,0.74,0.74,0.69,0.7055,450389,0
+TOUR.US,D,20251212,000000,0.7196,0.7196,0.7009,0.7149,177116,0
+TOUR.US,D,20251215,000000,0.7103,0.7302,0.7,0.716,129985,0
+TOUR.US,D,20251216,000000,0.715,0.739,0.6942,0.6971,190013,0
+TOUR.US,D,20251217,000000,0.6912,0.723,0.6506,0.6613,587706,0
+TOUR.US,D,20251218,000000,0.6616,0.7079,0.6616,0.668,226169,0
+TOUR.US,D,20251219,000000,0.69,0.7195,0.6792,0.6792,224846,0
+TOUR.US,D,20251222,000000,0.68,0.714,0.68,0.6951,130895,0
+TOUR.US,D,20251223,000000,0.6811,0.718,0.68,0.7,138197,0
+TOUR.US,D,20251224,000000,0.7,0.75,0.7,0.7201,118137,0
+TOUR.US,D,20251226,000000,0.704001,0.749,0.704001,0.725,72801,0
+TOUR.US,D,20251229,000000,0.7169,0.74,0.7169,0.725,84046,0
+TOUR.US,D,20251230,000000,0.725,0.75,0.7218,0.7238,82622,0
+TOUR.US,D,20251231,000000,0.7111,0.76,0.62,0.62,827436,0
+TOUR.US,D,20260102,000000,0.66,0.7234,0.66,0.7101,256928,0
+TOUR.US,D,20260105,000000,0.7102,0.7241,0.702,0.7141,124587,0
+TOUR.US,D,20260106,000000,0.714,0.743,0.7085,0.72,63755,0
+TOUR.US,D,20260107,000000,0.71,0.7289,0.7,0.7,83273,0
+TOUR.US,D,20260108,000000,0.7,0.7299,0.7,0.7101,43042,0
+TOUR.US,D,20260109,000000,0.7,0.75,0.7,0.7,104279,0
+TOUR.US,D,20260112,000000,0.71,0.73,0.7,0.7,78250,0
+TOUR.US,D,20260113,000000,0.6951,0.7274,0.67,0.67,62065,0
+TOUR.US,D,20260114,000000,0.68,0.71515,0.67,0.67,136543,0
+TOUR.US,D,20260115,000000,0.67,0.72,0.67,0.6719,161882,0
+TOUR.US,D,20260116,000000,0.68,0.7,0.67,0.67,72405,0
+TOUR.US,D,20260120,000000,0.67,0.689,0.67,0.67,69740,0
+TOUR.US,D,20260121,000000,0.67,0.708,0.67,0.6817,47713,0
+TOUR.US,D,20260122,000000,0.693,0.693,0.68,0.6805,28202,0
+TOUR.US,D,20260123,000000,0.68,0.695,0.68,0.69,50249,0
+TOUR.US,D,20260126,000000,0.688,0.6899,0.66,0.6601,200259,0
+TOUR.US,D,20260127,000000,0.6611,0.684999,0.6602,0.67,56365,0
+TOUR.US,D,20260128,000000,0.675,0.6839,0.67,0.67,171088,0
+TOUR.US,D,20260129,000000,0.665,0.6713,0.6611,0.662,60371,0
+TOUR.US,D,20260130,000000,0.67,0.678001,0.66655,0.6673,95644,0
+TOUR.US,D,20260202,000000,0.65,0.665,0.65,0.661,107280,0
+TOUR.US,D,20260203,000000,0.662,0.6699,0.65,0.65,69909,0
+TOUR.US,D,20260204,000000,0.65,0.68,0.64,0.6401,119889,0
+TOUR.US,D,20260205,000000,0.6304,0.6575,0.62,0.62,98754,0
+TOUR.US,D,20260206,000000,0.6299,0.635001,0.62,0.6226,39652,0
+TOUR.US,D,20260209,000000,0.628188,0.65,0.628188,0.6309,69898,0
+TOUR.US,D,20260210,000000,0.62,0.6452,0.62,0.6233,175103,0
+TOUR.US,D,20260211,000000,0.6222,0.645,0.6222,0.6295,37043,0
+TOUR.US,D,20260212,000000,0.64,0.64,0.6233,0.6233,57478,0
+TOUR.US,D,20260213,000000,0.623,0.64,0.6187,0.6187,103867,0
+TOUR.US,D,20260217,000000,0.628,0.6399,0.58,0.58,164427,0
+TOUR.US,D,20260218,000000,0.5956,0.6,0.5707,0.5707,142294,0
diff --git a/daily/us/nasdaq stocks/3/town.us.txt b/daily/us/nasdaq stocks/3/town.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cb040a24f406d321d078a9173214616ec15041a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/town.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOWN.US,D,20050225,000000,15.3613,15.3899,15.2217,15.2512,12371.074174716,0
+TOWN.US,D,20050228,000000,15.2512,15.2512,15.0083,15.2512,10675.097210516,0
+TOWN.US,D,20050301,000000,15.1853,15.3279,15.1115,15.1479,15629.830871516,0
+TOWN.US,D,20050302,000000,15.2217,15.3899,15.1853,15.3613,44104.552024054,0
+TOWN.US,D,20050303,000000,15.3279,15.3899,15.3279,15.3279,16170.753980003,0
+TOWN.US,D,20050304,000000,15.3899,15.3899,14.8667,14.9777,11403.106506899,0
+TOWN.US,D,20050307,000000,14.9777,15.0604,14.9777,14.9857,5828.1414621085,0
+TOWN.US,D,20050308,000000,15.0437,15.0437,14.905,15.0437,1238.42922206,0
+TOWN.US,D,20050309,000000,15.2512,15.2512,15.0083,15.0083,6711.7169908196,0
+TOWN.US,D,20050310,000000,14.9423,15.3899,14.9423,15.2217,7314.6632376846,0
+TOWN.US,D,20050311,000000,15.2217,15.7479,15.2217,15.6092,21469.156833988,0
+TOWN.US,D,20050314,000000,15.92,16.4806,15.92,16.4619,85680.390193213,0
+TOWN.US,D,20050315,000000,16.274,17.8438,16.274,17.7748,61348.001266185,0
+TOWN.US,D,20050316,000000,17.702,18.1614,16.4442,16.9674,43029.823216404,0
+TOWN.US,D,20050317,000000,16.9674,17.3166,16.3891,16.9674,29907.353971818,0
+TOWN.US,D,20050318,000000,17.1454,17.3549,16.1659,17.1454,19740.643141458,0
+TOWN.US,D,20050321,000000,17.1454,17.1454,16.1659,16.4039,5218.0778059212,0
+TOWN.US,D,20050322,000000,16.0921,16.3035,16.0223,16.0439,14644.578066774,0
+TOWN.US,D,20050323,000000,16.0223,16.0223,15.6721,15.7321,12116.880984638,0
+TOWN.US,D,20050324,000000,15.7105,15.8797,15.7105,15.8718,9532.2446279251,0
+TOWN.US,D,20050328,000000,15.8797,15.8797,15.4293,15.8718,8057.9241254727,0
+TOWN.US,D,20050329,000000,15.8797,15.8797,15.3899,15.4833,4451.431144646,0
+TOWN.US,D,20050330,000000,15.3899,15.7479,15.3899,15.4941,9322.7894393008,0
+TOWN.US,D,20050331,000000,15.5335,15.5335,15.3899,15.4538,4118.946452024,0
+TOWN.US,D,20050401,000000,15.6092,15.6092,15.6092,15.6092,931.3638484458,0
+TOWN.US,D,20050404,000000,15.6092,16.2003,15.3987,16.1423,39290.133003977,0
+TOWN.US,D,20050405,000000,15.7479,16.9674,15.5029,16.6222,38838.685898398,0
+TOWN.US,D,20050406,000000,16.933,16.9674,16.2317,16.9015,11348.200777842,0
+TOWN.US,D,20050407,000000,16.933,17.109,16.4806,17.109,3009.6473705236,0
+TOWN.US,D,20050408,000000,17.0746,17.0746,16.7904,16.7904,2132.1724783743,0
+TOWN.US,D,20050411,000000,16.4442,16.6222,16.274,16.274,7794.5799805519,0
+TOWN.US,D,20050412,000000,16.274,16.274,16.0921,16.274,2408.7346691792,0
+TOWN.US,D,20050413,000000,16.4442,16.4442,16.0597,16.0597,763.59634299432,0
+TOWN.US,D,20050414,000000,16.0921,16.7255,16.0597,16.7255,18412.737916491,0
+TOWN.US,D,20050415,000000,16.6586,17.3166,16.6586,17.288,19128.54593975,0
+TOWN.US,D,20050418,000000,17.1454,17.7748,17.1454,17.5978,13287.186431757,0
+TOWN.US,D,20050419,000000,17.5624,17.5624,16.8651,17.1454,5079.7967105188,0
+TOWN.US,D,20050420,000000,17.288,17.288,16.6586,16.6586,30987.166643268,0
+TOWN.US,D,20050421,000000,16.7255,16.7255,16.516,16.516,1584.1319605661,0
+TOWN.US,D,20050422,000000,16.4442,16.4442,16.2317,16.3035,6375.1652071563,0
+TOWN.US,D,20050425,000000,16.2317,16.4442,16.2317,16.274,5148.93725822,0
+TOWN.US,D,20050426,000000,16.274,16.4442,16.2317,16.4442,1053.3765796832,0
+TOWN.US,D,20050427,000000,16.4442,16.4442,16.3035,16.4442,7281.1097365943,0
+TOWN.US,D,20050428,000000,16.4442,16.4442,16.3035,16.4039,1087.9468535339,0
+TOWN.US,D,20050429,000000,16.4442,16.5012,16.3744,16.3744,5463.1200411564,0
+TOWN.US,D,20050502,000000,16.3429,16.516,16.274,16.3744,14443.257060232,0
+TOWN.US,D,20050503,000000,16.3035,16.7255,16.3035,16.4442,7257.7239631071,0
+TOWN.US,D,20050504,000000,16.4442,16.7255,16.3035,16.6222,4321.2842313261,0
+TOWN.US,D,20050505,000000,16.7904,16.9674,16.5848,16.7904,10509.363250585,0
+TOWN.US,D,20050506,000000,17.1454,17.4886,16.6586,16.6586,22298.843406402,0
+TOWN.US,D,20050509,000000,16.6586,16.9674,16.6586,16.933,6161.6429274908,0
+TOWN.US,D,20050510,000000,16.933,16.9674,16.4442,16.7904,13077.731243133,0
+TOWN.US,D,20050511,000000,16.5848,16.6586,16.4442,16.4442,5174.3565772278,0
+TOWN.US,D,20050512,000000,16.4521,16.6586,16.4442,16.6586,12945.550784293,0
+TOWN.US,D,20050513,000000,16.6586,17.0058,16.4442,16.4442,4342.6364592926,0
+TOWN.US,D,20050516,000000,16.7255,16.7904,16.2003,16.6861,28937.35275848,0
+TOWN.US,D,20050517,000000,16.2003,16.3035,16.0223,16.2317,28556.062973363,0
+TOWN.US,D,20050518,000000,16.1659,16.2317,15.7479,16.0223,18614.058923032,0
+TOWN.US,D,20050519,000000,16.2317,16.2317,15.7793,16.0921,5303.4867177875,0
+TOWN.US,D,20050520,000000,16.0921,16.0921,15.5679,15.7547,14212.449643641,0
+TOWN.US,D,20050523,000000,15.7547,15.7547,15.5679,15.5679,6195.1964285811,0
+TOWN.US,D,20050524,000000,15.5679,15.7479,15.5679,15.7479,6531.7482122444,0
+TOWN.US,D,20050525,000000,15.7479,15.7479,15.6721,15.7479,1390.9451361068,0
+TOWN.US,D,20050526,000000,15.7479,15.9544,15.7479,15.7479,2009.1429743765,0
+TOWN.US,D,20050527,000000,15.92,15.9859,15.7479,15.8501,3093.0227368691,0
+TOWN.US,D,20050531,000000,15.8501,15.8501,15.7105,15.7793,8781.8663308148,0
+TOWN.US,D,20050601,000000,15.6092,15.7479,15.6092,15.6721,3026.9325074489,0
+TOWN.US,D,20050602,000000,15.6092,15.7479,15.3899,15.5679,5280.1009443003,0
+TOWN.US,D,20050603,000000,15.5335,15.7105,15.4371,15.7105,4006.0846756293,0
+TOWN.US,D,20050606,000000,15.7105,15.7105,15.4685,15.5029,1041.1753065595,0
+TOWN.US,D,20050607,000000,15.5029,15.6721,15.3899,15.5029,10682.214619838,0
+TOWN.US,D,20050608,000000,15.4371,15.5679,15.1479,15.2885,10301.941607482,0
+TOWN.US,D,20050609,000000,15.1479,15.3899,15.1479,15.3899,6035.5631052121,0
+TOWN.US,D,20050610,000000,15.5679,15.5679,15.2217,15.3899,3771.2101679973,0
+TOWN.US,D,20050613,000000,15.3899,15.3899,15.2217,15.2217,1356.3748622562,0
+TOWN.US,D,20050614,000000,15.1853,15.3899,15.1853,15.3279,12926.232101846,0
+TOWN.US,D,20050615,000000,15.2885,15.3899,15.2885,15.2885,1253.6808134647,0
+TOWN.US,D,20050616,000000,15.2885,15.3899,15.2885,15.3899,7752.8922973791,0
+TOWN.US,D,20050617,000000,15.3899,15.8797,15.3899,15.8797,35185.421370597,0
+TOWN.US,D,20050620,000000,15.6387,15.8797,15.3613,15.5029,9623.7541763532,0
+TOWN.US,D,20050621,000000,15.3613,15.3613,15.2885,15.2885,4778.8319734665,0
+TOWN.US,D,20050622,000000,15.3899,15.5679,15.2885,15.2885,4316.2003675245,0
+TOWN.US,D,20050623,000000,15.2885,15.2885,15.1479,15.1479,3034.049916771,0
+TOWN.US,D,20050624,000000,15.1115,15.1479,15.0437,15.1115,4543.9574658344,0
+TOWN.US,D,20050627,000000,15.0437,15.0437,14.9777,15.0437,4244.0095015423,0
+TOWN.US,D,20050628,000000,15.0437,15.0437,14.9777,15.0437,3356.36688179,0
+TOWN.US,D,20050629,000000,15.1115,15.1115,14.9777,14.9777,627.34879311251,0
+TOWN.US,D,20050630,000000,15.0358,15.0358,14.9777,15.0083,2735.1187252393,0
+TOWN.US,D,20050701,000000,15.0083,15.3899,15.0083,15.0437,4215.5398642536,0
+TOWN.US,D,20050705,000000,15.3899,15.3899,15.0437,15.0437,2088.4512496809,0
+TOWN.US,D,20050706,000000,15.0437,15.2885,15.0437,15.0437,4486.0014184966,0
+TOWN.US,D,20050707,000000,15.0437,15.6721,15.0437,15.6092,22968.896655448,0
+TOWN.US,D,20050708,000000,15.5679,16.0921,15.5679,16.0921,11981.650207517,0
+TOWN.US,D,20050711,000000,15.8501,16.7255,15.8501,16.7255,18464.593327266,0
+TOWN.US,D,20050712,000000,16.7255,16.7255,16.3035,16.7255,11963.348297831,0
+TOWN.US,D,20050713,000000,16.516,16.7255,16.4039,16.7255,3059.4692357788,0
+TOWN.US,D,20050714,000000,16.6586,16.7255,16.4521,16.6222,6464.6412100638,0
+TOWN.US,D,20050715,000000,16.4039,16.5848,16.4039,16.5848,2937.4565045414,0
+TOWN.US,D,20050718,000000,16.4442,16.5848,16.4442,16.4442,5006.5890717763,0
+TOWN.US,D,20050719,000000,16.3744,16.516,16.1659,16.1659,9927.7692316865,0
+TOWN.US,D,20050720,000000,16.2317,16.3035,16.1659,16.2317,23219.022754485,0
+TOWN.US,D,20050721,000000,16.2317,16.2317,15.6387,15.8797,13975.541590489,0
+TOWN.US,D,20050722,000000,15.7479,16.0597,15.5679,15.7105,2547.0157645816,0
+TOWN.US,D,20050725,000000,15.5679,15.7105,15.3613,15.3613,7182.4827788441,0
+TOWN.US,D,20050726,000000,15.3899,15.5679,15.2639,15.5679,3612.5936173886,0
+TOWN.US,D,20050727,000000,15.2217,15.3899,15.1479,15.3899,6033.5295596915,0
+TOWN.US,D,20050728,000000,15.3899,16.0921,15.3899,15.92,18642.528560321,0
+TOWN.US,D,20050729,000000,16.0921,16.2317,15.92,16.2317,8669.0045544202,0
+TOWN.US,D,20050801,000000,16.2003,16.4442,16.0921,16.396,7067.5874569288,0
+TOWN.US,D,20050802,000000,16.0921,16.396,15.8501,15.8797,15092.974854072,0
+TOWN.US,D,20050803,000000,15.9544,16.3744,15.8797,16.274,5074.7128467173,0
+TOWN.US,D,20050804,000000,16.274,16.274,16.0597,16.0597,3826.1158970541,0
+TOWN.US,D,20050805,000000,15.92,16.0921,15.92,16.0921,2675.1291323809,0
+TOWN.US,D,20050808,000000,15.92,16.0921,15.7479,16.0921,7898.2908021037,0
+TOWN.US,D,20050809,000000,16.0921,16.0921,15.9544,16.0921,7122.4931859856,0
+TOWN.US,D,20050810,000000,16.0921,16.1659,16.0921,16.0921,2389.4159867332,0
+TOWN.US,D,20050811,000000,15.9544,16.1659,15.9544,16.0921,3025.9157346885,0
+TOWN.US,D,20050812,000000,16.0223,16.4442,16.0223,16.0921,35086.794412847,0
+TOWN.US,D,20050815,000000,16.0921,16.274,15.8797,16.0921,4487.0181912569,0
+TOWN.US,D,20050816,000000,15.8797,16.0921,15.7479,16.0921,5385.8453113727,0
+TOWN.US,D,20050817,000000,15.7105,16.0921,15.3899,16.0921,8210.4400395195,0
+TOWN.US,D,20050818,000000,16.0223,16.0921,15.7479,15.7479,1546.5113684346,0
+TOWN.US,D,20050819,000000,16.274,16.274,15.7479,15.7479,8349.7379076822,0
+TOWN.US,D,20050822,000000,15.7479,16.2317,15.7479,16.0842,3717.3212117007,0
+TOWN.US,D,20050823,000000,16.0921,16.0921,16.0921,16.0921,441.27937797541,0
+TOWN.US,D,20050824,000000,16.755,16.755,16.2888,16.5779,675.13711284718,0
+TOWN.US,D,20050825,000000,16.396,16.396,16.396,16.396,243.00868971457,0
+TOWN.US,D,20050826,000000,16.5779,16.5779,16.396,16.396,6389.4000258007,0
+TOWN.US,D,20050829,000000,16.396,16.396,16.037,16.037,2267.4032554958,0
+TOWN.US,D,20050830,000000,16.2888,16.5012,15.8571,15.8571,7916.5927117893,0
+TOWN.US,D,20050831,000000,15.8571,15.8571,15.7105,15.7105,3508.8827958368,0
+TOWN.US,D,20050901,000000,15.7105,15.8571,15.7105,15.7105,12746.263323271,0
+TOWN.US,D,20050902,000000,15.7105,15.8571,15.3829,15.4941,12671.022139008,0
+TOWN.US,D,20050906,000000,15.4941,15.6721,15.3201,15.4941,8908.9629258539,0
+TOWN.US,D,20050907,000000,15.3545,15.4941,15.3545,15.3545,19125.495621469,0
+TOWN.US,D,20050908,000000,15.4941,15.8571,15.4203,15.4203,17284.120152544,0
+TOWN.US,D,20050909,000000,15.4941,15.7105,15.3545,15.7105,4011.1685394309,0
+TOWN.US,D,20050912,000000,15.4941,15.7863,15.4941,15.4941,5899.3155553303,0
+TOWN.US,D,20050913,000000,15.2089,15.4203,15.2089,15.3545,8212.4735850401,0
+TOWN.US,D,20050914,000000,15.2089,15.4941,15.2089,15.4203,20653.705080218,0
+TOWN.US,D,20050915,000000,15.4941,15.4941,15.2089,15.4941,10845.915034248,0
+TOWN.US,D,20050916,000000,15.4941,15.5679,15.2807,15.5679,8822.5372412273,0
+TOWN.US,D,20050919,000000,15.2807,15.7105,15.1715,15.3201,3669.5328919661,0
+TOWN.US,D,20050920,000000,15.3201,16.0016,15.3201,16.0016,10536.816115113,0
+TOWN.US,D,20050921,000000,15.7105,16.2121,15.7105,16.1501,2655.810449935,0
+TOWN.US,D,20050922,000000,15.6721,16.2121,15.6721,16.2121,1028.9740334358,0
+TOWN.US,D,20050923,000000,15.8571,16.037,15.8571,16.037,4764.5971548221,0
+TOWN.US,D,20050926,000000,16.0016,16.037,15.8571,15.9279,7379.7366943446,0
+TOWN.US,D,20050927,000000,15.9279,16.0016,15.9279,16.0016,1970.5056094847,0
+TOWN.US,D,20050928,000000,16.0016,16.3606,16.0016,16.3606,946.61543985048,0
+TOWN.US,D,20050929,000000,16.0016,16.0016,15.9279,15.9279,2076.2499765571,0
+TOWN.US,D,20050930,000000,15.8571,15.8571,15.4941,15.4941,5513.958679172,0
+TOWN.US,D,20051003,000000,15.4941,15.5335,15.2807,15.2807,4003.0343573484,0
+TOWN.US,D,20051004,000000,15.3201,15.4941,15.2807,15.3829,4183.0031359236,0
+TOWN.US,D,20051005,000000,15.2089,15.3829,15.1853,15.1853,996.43730510577,0
+TOWN.US,D,20051006,000000,15.2453,15.3201,15.2089,15.3201,5509.8915881308,0
+TOWN.US,D,20051007,000000,15.2089,15.6721,15.1853,15.6092,9793.5552273253,0
+TOWN.US,D,20051010,000000,15.2089,15.6455,15.2089,15.6092,3788.4953049226,0
+TOWN.US,D,20051011,000000,15.5679,15.5679,15.3201,15.3201,2215.5478447199,0
+TOWN.US,D,20051012,000000,15.4941,15.6092,15.1715,15.3201,2827.6450464277,0
+TOWN.US,D,20051013,000000,15.3201,16.037,15.2089,15.7863,10873.367898777,0
+TOWN.US,D,20051014,000000,15.6721,15.8571,15.2089,15.8571,6693.415081134,0
+TOWN.US,D,20051017,000000,15.3201,16.2121,15.3201,16.1501,15861.655060867,0
+TOWN.US,D,20051018,000000,16.2121,16.2121,15.6721,16.0734,12083.327483548,0
+TOWN.US,D,20051019,000000,16.2121,16.2121,15.6721,16.2121,6348.7291153882,0
+TOWN.US,D,20051020,000000,16.037,16.1501,15.6721,15.8571,26580.473500077,0
+TOWN.US,D,20051021,000000,15.4941,15.8571,15.4941,15.8571,563.29210921285,0
+TOWN.US,D,20051024,000000,15.3201,15.8571,15.3201,15.8571,1690.8931003989,0
+TOWN.US,D,20051025,000000,15.6721,15.8501,15.3201,15.4941,5074.7128467173,0
+TOWN.US,D,20051026,000000,15.3201,15.4203,15.1715,15.3829,3720.3715299817,0
+TOWN.US,D,20051027,000000,15.2807,15.3201,15.2089,15.2807,3846.4513522603,0
+TOWN.US,D,20051028,000000,15.1715,15.3201,15.1715,15.3201,1218.0937668538,0
+TOWN.US,D,20051031,000000,15.4203,15.4941,15.2089,15.3201,3498.7150682336,0
+TOWN.US,D,20051101,000000,15.4941,15.5679,15.3201,15.3201,7606.4770198942,0
+TOWN.US,D,20051102,000000,15.4941,15.8571,15.2089,15.2453,13545.446712877,0
+TOWN.US,D,20051103,000000,15.2453,15.6455,15.2453,15.3545,11577.991421673,0
+TOWN.US,D,20051104,000000,15.4941,15.4941,15.1715,15.3829,11012.665766939,0
+TOWN.US,D,20051107,000000,15.1715,15.4617,15.1715,15.4617,13382.763071227,0
+TOWN.US,D,20051108,000000,15.2885,15.3201,15.1715,15.2089,4776.7984279458,0
+TOWN.US,D,20051109,000000,15.2453,15.2807,15.2217,15.2217,5163.1720768644,0
+TOWN.US,D,20051110,000000,15.3201,15.5679,15.2217,15.2807,19375.621720505,0
+TOWN.US,D,20051111,000000,15.5679,15.6455,15.3201,15.3201,2243.0007092483,0
+TOWN.US,D,20051114,000000,15.2453,15.4941,15.2453,15.4203,1649.2054172261,0
+TOWN.US,D,20051115,000000,15.5679,15.6387,15.4203,15.6387,13346.159251855,0
+TOWN.US,D,20051116,000000,15.4941,15.9623,15.4203,15.7105,52603.755527502,0
+TOWN.US,D,20051117,000000,15.7863,15.9279,15.5679,15.7793,11251.607365612,0
+TOWN.US,D,20051118,000000,15.6721,15.6721,15.3545,15.6721,15319.715179621,0
+TOWN.US,D,20051121,000000,15.3545,15.9623,15.3545,15.8571,8770.6818304514,0
+TOWN.US,D,20051122,000000,15.8571,16.2121,15.4941,16.037,14476.810561322,0
+TOWN.US,D,20051123,000000,15.5335,15.6721,15.5335,15.5679,3689.8683471723,0
+TOWN.US,D,20051125,000000,15.5679,15.5679,15.5679,15.5679,268.42800872237,0
+TOWN.US,D,20051128,000000,15.3829,15.6455,15.1715,15.2089,17897.234127012,0
+TOWN.US,D,20051129,000000,15.1715,15.2807,15.1331,15.1331,5260.7822618544,0
+TOWN.US,D,20051130,000000,15.3545,15.3545,15.0693,15.1331,4749.3455634174,0
+TOWN.US,D,20051201,000000,15.1331,15.5679,15.0977,15.1331,13835.226949566,0
+TOWN.US,D,20051202,000000,15.1331,15.1331,15.0693,15.0693,3513.9666596383,0
+TOWN.US,D,20051205,000000,14.9532,15.0437,14.5952,14.5952,22342.564635097,0
+TOWN.US,D,20051206,000000,14.667,15.0279,14.6306,14.9935,7311.6129194037,0
+TOWN.US,D,20051207,000000,14.8431,14.9532,14.7053,14.8165,5096.0650746838,0
+TOWN.US,D,20051208,000000,14.7053,15.1331,14.6306,15.1331,15142.796719327,0
+TOWN.US,D,20051209,000000,14.7781,14.7781,14.7781,14.7781,268.42800872237,0
+TOWN.US,D,20051212,000000,14.9532,14.9532,14.4172,14.4526,19798.599188796,0
+TOWN.US,D,20051213,000000,14.4172,14.4172,14.0897,14.4172,7686.8020679588,0
+TOWN.US,D,20051214,000000,14.2372,14.4172,14.2372,14.4172,5000.4884352145,0
+TOWN.US,D,20051215,000000,14.2372,14.489,14.0552,14.4526,15651.183099483,0
+TOWN.US,D,20051216,000000,14.3405,14.4526,14.3405,14.4526,7297.3781007593,0
+TOWN.US,D,20051219,000000,14.3041,14.9197,14.3041,14.7781,32393.363370781,0
+TOWN.US,D,20051220,000000,14.489,14.9197,14.3788,14.8431,11071.638587038,0
+TOWN.US,D,20051221,000000,14.3788,14.7781,14.3788,14.5952,18086.35386043,0
+TOWN.US,D,20051222,000000,14.489,14.5952,14.0552,14.0552,12475.801769028,0
+TOWN.US,D,20051223,000000,14.0897,14.4172,14.0552,14.4172,6550.05012193,0
+TOWN.US,D,20051227,000000,14.2372,14.5952,14.0552,14.3405,14123.990413494,0
+TOWN.US,D,20051228,000000,14.2372,14.489,14.1634,14.4172,6651.7273979612,0
+TOWN.US,D,20051229,000000,14.4172,14.4172,13.8743,14.0552,12752.363959833,0
+TOWN.US,D,20051230,000000,14.0552,14.0552,13.8398,13.95,2744.2696800821,0
+TOWN.US,D,20060103,000000,13.95,13.95,13.832,13.8398,9837.2764560187,0
+TOWN.US,D,20060104,000000,13.95,13.95,13.832,13.832,3294.3437434109,0
+TOWN.US,D,20060105,000000,13.9126,14.0552,13.7642,13.8743,21350.194421031,0
+TOWN.US,D,20060106,000000,14.0552,14.5263,13.9126,14.4172,17933.837946383,0
+TOWN.US,D,20060109,000000,14.4172,14.7417,14.4172,14.7053,11022.833494542,0
+TOWN.US,D,20060110,000000,14.5952,14.7781,14.5952,14.7053,29562.668006072,0
+TOWN.US,D,20060111,000000,14.5952,14.5952,13.9786,14.0897,22746.22342094,0
+TOWN.US,D,20060112,000000,14.2018,14.3041,14.129,14.3041,4960.8342975623,0
+TOWN.US,D,20060113,000000,14.0552,14.0897,14.0552,14.0897,5170.2894861866,0
+TOWN.US,D,20060117,000000,14.0552,14.4172,14.0552,14.4172,14065.017593396,0
+TOWN.US,D,20060118,000000,14.4319,14.5952,14.2372,14.5263,12330.403264304,0
+TOWN.US,D,20060119,000000,14.5952,14.7781,14.0552,14.7781,20867.227359883,0
+TOWN.US,D,20060120,000000,14.4172,14.7781,14.4172,14.7781,792.06598028306,0
+TOWN.US,D,20060123,000000,14.4172,14.4172,14.4172,14.4172,540.92310848599,0
+TOWN.US,D,20060124,000000,14.489,14.7781,14.489,14.5952,2402.6340326173,0
+TOWN.US,D,20060125,000000,14.5952,14.7781,14.5952,14.7781,14530.699517619,0
+TOWN.US,D,20060126,000000,14.7781,14.7781,14.5952,14.5952,6769.6730381574,0
+TOWN.US,D,20060127,000000,14.7053,14.7053,14.489,14.6306,6292.806613571,0
+TOWN.US,D,20060130,000000,14.489,15.1331,14.489,15.1331,10609.006981096,0
+TOWN.US,D,20060131,000000,15.1331,15.1331,14.8165,14.9532,18618.126014073,0
+TOWN.US,D,20060201,000000,14.9532,15.1331,14.7781,15.0693,5405.1639938187,0
+TOWN.US,D,20060202,000000,14.8833,15.0977,14.8833,14.9532,6312.125296017,0
+TOWN.US,D,20060203,000000,14.9532,15.1331,14.7781,14.9532,18854.017294465,0
+TOWN.US,D,20060206,000000,15.1331,15.1331,15.0693,15.1331,16487.987081219,0
+TOWN.US,D,20060207,000000,15.0279,15.3121,15.0279,15.1331,24608.951117831,0
+TOWN.US,D,20060208,000000,15.1715,15.2089,15.1715,15.2089,8490.0525486053,0
+TOWN.US,D,20060209,000000,15.2807,15.2807,15.2807,15.2807,510.41992567663,0
+TOWN.US,D,20060210,000000,15.1331,15.4941,15.1331,15.3545,18433.073371697,0
+TOWN.US,D,20060213,000000,15.3201,15.4941,15.2089,15.3201,9344.1416672674,0
+TOWN.US,D,20060214,000000,15.4203,15.4203,15.3201,15.3201,2193.178843993,0
+TOWN.US,D,20060215,000000,15.4941,15.4941,15.2453,15.3545,1284.1839962741,0
+TOWN.US,D,20060216,000000,15.3545,15.4617,15.2453,15.2453,6214.515111027,0
+TOWN.US,D,20060217,000000,15.3201,15.4941,15.3201,15.4883,19019.751254396,0
+TOWN.US,D,20060221,000000,15.2807,15.7863,15.2807,15.4941,21592.186337985,0
+TOWN.US,D,20060222,000000,15.6623,16.1796,15.6623,16.0291,11000.464493816,0
+TOWN.US,D,20060223,000000,16.1796,16.1796,15.8453,16.1796,7514.9674714661,0
+TOWN.US,D,20060224,000000,16.0291,16.0999,15.6721,16.0999,10128.073465468,0
+TOWN.US,D,20060227,000000,15.8453,15.9544,15.6623,15.6623,5592.2501817161,0
+TOWN.US,D,20060228,000000,15.6623,16.0291,15.6309,15.6309,3412.2893836071,0
+TOWN.US,D,20060301,000000,15.5551,15.6309,15.5551,15.6309,1163.1880377969,0
+TOWN.US,D,20060302,000000,15.7027,15.7027,15.3367,15.3367,4585.6451490072,0
+TOWN.US,D,20060303,000000,15.2965,15.4755,15.1921,15.1921,2752.4038621646,0
+TOWN.US,D,20060306,000000,15.4833,15.5551,15.4833,15.4833,12271.430444206,0
+TOWN.US,D,20060307,000000,15.4833,15.9475,15.4833,15.8373,8321.2682703935,0
+TOWN.US,D,20060308,000000,15.8373,15.9111,15.4833,15.4833,2180.9775708693,0
+TOWN.US,D,20060309,000000,15.6623,16.0291,15.4833,16.0291,75161.875987785,0
+TOWN.US,D,20060310,000000,16.0999,16.5779,16.0665,16.2121,82753.101416274,0
+TOWN.US,D,20060313,000000,16.2121,16.3891,16.0665,16.2416,46392.290734756,0
+TOWN.US,D,20060314,000000,16.2121,16.3891,16.1796,16.2121,70615.884976429,0
+TOWN.US,D,20060315,000000,16.1796,16.3478,16.1423,16.3478,10146.375375154,0
+TOWN.US,D,20060316,000000,16.3478,16.4688,16.3429,16.3891,2359.9295766842,0
+TOWN.US,D,20060317,000000,16.3891,16.3891,16.0665,16.0665,22980.081155811,0
+TOWN.US,D,20060320,000000,16.1796,16.3891,16.0291,16.2121,55727.281447181,0
+TOWN.US,D,20060321,000000,16.3891,16.3891,16.159,16.159,8190.1045843133,0
+TOWN.US,D,20060322,000000,16.0773,16.0999,16.0773,16.0999,1356.3748622562,0
+TOWN.US,D,20060323,000000,16.0999,16.0999,16.0665,16.0665,2947.6242321445,0
+TOWN.US,D,20060327,000000,16.0665,16.0999,16.0665,16.0999,1542.4442773933,0
+TOWN.US,D,20060328,000000,16.0439,16.0665,16.0291,16.0291,14232.785098847,0
+TOWN.US,D,20060329,000000,16.0291,16.0999,16.0291,16.0291,9873.88027539,0
+TOWN.US,D,20060330,000000,15.9947,15.9947,15.92,15.92,4937.4485240751,0
+TOWN.US,D,20060331,000000,16.0999,16.0999,15.92,15.92,1754.9497842985,0
+TOWN.US,D,20060403,000000,15.92,16.0999,15.92,16.0999,806.30079892743,0
+TOWN.US,D,20060404,000000,16.0999,16.0999,15.8797,15.9947,17920.619900499,0
+TOWN.US,D,20060405,000000,15.8797,15.8797,15.8797,15.8797,1797.6542402316,0
+TOWN.US,D,20060406,000000,15.8797,16.0999,15.8079,15.9544,6057.932105939,0
+TOWN.US,D,20060407,000000,15.8079,16.1423,15.6623,15.8453,8137.232400777,0
+TOWN.US,D,20060410,000000,15.6623,16.0291,15.6623,15.8079,17776.238168535,0
+TOWN.US,D,20060411,000000,15.8079,16.1796,15.8079,16.1796,13676.610398956,0
+TOWN.US,D,20060412,000000,16.2121,16.3537,16.0291,16.3537,11251.607365612,0
+TOWN.US,D,20060413,000000,16.0291,16.3891,16.0291,16.3891,36924.102790731,0
+TOWN.US,D,20060417,000000,16.0999,16.5779,16.0999,16.5779,14386.317785655,0
+TOWN.US,D,20060418,000000,16.2416,17.1238,16.0291,16.755,20126.000017616,0
+TOWN.US,D,20060419,000000,16.755,16.755,15.8453,16.3193,12562.227453655,0
+TOWN.US,D,20060420,000000,16.3193,16.3193,16.0223,16.0291,5753.9170506057,0
+TOWN.US,D,20060421,000000,15.8797,15.9947,15.8797,15.9947,2506.3448541691,0
+TOWN.US,D,20060424,000000,15.92,15.92,15.7027,15.7027,17482.390840805,0
+TOWN.US,D,20060425,000000,15.7409,15.7409,15.5187,15.5187,4599.8799676515,0
+TOWN.US,D,20060426,000000,15.6309,15.6309,15.6309,15.6309,648.70102107906,0
+TOWN.US,D,20060427,000000,15.5187,15.6309,15.2965,15.2965,16382.242714147,0
+TOWN.US,D,20060428,000000,15.2965,15.5335,15.2965,15.5335,4372.1228693417,0
+TOWN.US,D,20060501,000000,15.2965,15.2965,15.1549,15.2965,9216.0282994681,0
+TOWN.US,D,20060502,000000,15.1185,15.2965,15.1185,15.1185,16589.66435725,0
+TOWN.US,D,20060503,000000,14.9423,15.2965,14.9423,15.1185,18190.064681982,0
+TOWN.US,D,20060504,000000,15.1185,15.1185,14.9699,15.1185,7468.1959244917,0
+TOWN.US,D,20060505,000000,15.0083,15.2965,15.0083,15.1549,3482.4467040686,0
+TOWN.US,D,20060508,000000,14.9699,15.1185,14.9355,15.1185,14443.257060232,0
+TOWN.US,D,20060509,000000,15.1185,15.2295,15.1185,15.2295,23882.975366969,0
+TOWN.US,D,20060510,000000,15.1549,15.2295,14.9857,15.2295,4076.2419960909,0
+TOWN.US,D,20060511,000000,15.0437,15.1185,14.9777,14.9777,3687.8348016517,0
+TOWN.US,D,20060512,000000,14.9423,14.9423,14.9355,14.9355,10053.849053965,0
+TOWN.US,D,20060515,000000,14.9699,15.2965,14.9699,15.2965,37203.715299817,0
+TOWN.US,D,20060516,000000,15.4833,15.6309,15.2965,15.2965,13194.660110569,0
+TOWN.US,D,20060517,000000,15.3683,15.8079,15.3683,15.7027,25273.920503076,0
+TOWN.US,D,20060518,000000,15.7027,16.0291,15.6623,15.7409,12196.189259943,0
+TOWN.US,D,20060519,000000,15.6623,15.6623,15.6623,15.6623,1890.18056142,0
+TOWN.US,D,20060522,000000,15.4075,15.6623,15.2965,15.2965,4428.0453711588,0
+TOWN.US,D,20060523,000000,15.0811,15.4755,15.0811,15.4459,2353.8289401223,0
+TOWN.US,D,20060524,000000,15.4833,15.4833,15.1637,15.4459,1689.8763276386,0
+TOWN.US,D,20060525,000000,15.1185,15.2295,15.0811,15.2295,2328.4096211145,0
+TOWN.US,D,20060526,000000,15.1185,15.4833,15.0909,15.1549,4227.7411373773,0
+TOWN.US,D,20060530,000000,15.2965,15.2965,14.9699,14.9699,6072.1669245833,0
+TOWN.US,D,20060531,000000,14.9699,15.0083,14.9355,14.9355,4324.334549607,0
+TOWN.US,D,20060601,000000,15.0083,15.0437,14.9355,14.9355,6653.7609434818,0
+TOWN.US,D,20060602,000000,15.0083,15.1549,15.0083,15.0083,3800.6965780463,0
+TOWN.US,D,20060605,000000,15.0811,15.4075,15.0811,15.1549,9412.2654422083,0
+TOWN.US,D,20060606,000000,15.0151,15.2965,14.9355,15.2965,5674.6087753013,0
+TOWN.US,D,20060607,000000,15.4075,15.6623,15.1921,15.1921,5933.8858291809,0
+TOWN.US,D,20060608,000000,15.1185,15.2965,14.9355,14.9355,7883.039210699,0
+TOWN.US,D,20060609,000000,15.1549,15.1549,14.8588,14.9355,1468.2198658905,0
+TOWN.US,D,20060612,000000,14.9355,14.9355,14.8588,14.8588,564.30888197317,0
+TOWN.US,D,20060613,000000,14.8588,14.8971,14.7555,14.8971,8103.6788996867,0
+TOWN.US,D,20060614,000000,14.7221,14.9355,14.6513,14.9355,3832.216533616,0
+TOWN.US,D,20060615,000000,14.9699,14.9699,14.7929,14.8588,12248.044670718,0
+TOWN.US,D,20060616,000000,14.9699,14.9699,14.7929,14.8971,2056.9312941112,0
+TOWN.US,D,20060619,000000,15.0437,15.2295,14.7929,15.2217,12081.293938028,0
+TOWN.US,D,20060620,000000,15.2295,15.2295,14.8017,14.9355,22847.900696971,0
+TOWN.US,D,20060621,000000,14.7555,14.7555,14.7555,14.7555,1844.425787206,0
+TOWN.US,D,20060622,000000,14.7555,14.7555,14.5716,14.608,6768.6562653971,0
+TOWN.US,D,20060623,000000,14.5716,14.608,14.3179,14.4959,8671.0380999408,0
+TOWN.US,D,20060626,000000,14.3179,14.4959,14.3179,14.4959,4058.9568591656,0
+TOWN.US,D,20060627,000000,14.4959,14.4959,14.3179,14.3179,1538.3771863521,0
+TOWN.US,D,20060628,000000,14.3474,14.4231,14.3474,14.3867,4736.1275175334,0
+TOWN.US,D,20060629,000000,14.3562,14.5716,14.1359,14.1359,13240.414884783,0
+TOWN.US,D,20060630,000000,14.1359,14.5637,14.0818,14.5637,6923.2057249645,0
+TOWN.US,D,20060703,000000,14.5716,14.5716,14.2077,14.5716,1918.6501987088,0
+TOWN.US,D,20060705,000000,14.5716,14.5716,14.2834,14.4231,23277.995574584,0
+TOWN.US,D,20060706,000000,14.5342,14.5637,14.0818,14.5637,27359.321434475,0
+TOWN.US,D,20060707,000000,14.5637,14.7555,14.5637,14.7555,3234.3541505525,0
+TOWN.US,D,20060710,000000,14.5716,15.2965,14.4231,15.2965,25503.711146906,0
+TOWN.US,D,20060711,000000,15.1921,15.2885,14.6463,14.9355,12683.223412132,0
+TOWN.US,D,20060712,000000,14.9355,15.1921,14.8293,15.1921,4604.9638314531,0
+TOWN.US,D,20060713,000000,14.6463,14.7555,14.4231,14.4231,1355.3580894959,0
+TOWN.US,D,20060714,000000,14.2077,14.9355,14.2077,14.9355,26447.276268475,0
+TOWN.US,D,20060717,000000,14.5716,14.9355,14.2451,14.9355,4584.6283762469,0
+TOWN.US,D,20060718,000000,14.5795,14.5795,14.1044,14.2451,5672.5752297807,0
+TOWN.US,D,20060719,000000,14.5637,14.5716,14.2077,14.2077,8107.745990728,0
+TOWN.US,D,20060720,000000,14.5263,14.5263,14.0612,14.4172,21925.687803369,0
+TOWN.US,D,20060721,000000,14.0966,14.4172,14.0966,14.4172,2612.0892212416,0
+TOWN.US,D,20060724,000000,14.4359,14.4359,14.1703,14.1703,7573.9402915642,0
+TOWN.US,D,20060725,000000,14.0966,14.2077,14.0966,14.2077,5090.9812108822,0
+TOWN.US,D,20060726,000000,14.4811,14.4811,13.8516,13.9864,21489.492289194,0
+TOWN.US,D,20060727,000000,14.2687,14.3867,13.8743,14.2451,14780.825616656,0
+TOWN.US,D,20060728,000000,13.9864,14.2077,13.9864,14.1359,10926.240082312,0
+TOWN.US,D,20060731,000000,13.8969,14.1703,13.8448,13.8448,30906.841595204,0
+TOWN.US,D,20060801,000000,14.1359,14.1359,13.8448,13.9864,7196.7175974884,0
+TOWN.US,D,20060802,000000,13.9864,14.1359,13.9864,13.9864,19014.667390595,0
+TOWN.US,D,20060803,000000,14.1634,14.2018,13.9864,14.2018,1114.382945302,0
+TOWN.US,D,20060804,000000,14.2018,14.2018,13.9864,14.0218,9197.7263897825,0
+TOWN.US,D,20060807,000000,13.9126,14.2077,13.9126,14.0218,7022.8494554751,0
+TOWN.US,D,20060808,000000,14.0218,14.5637,14.0218,14.2077,11858.620703519,0
+TOWN.US,D,20060809,000000,14.5637,14.5637,14.2451,14.3867,9418.3660787702,0
+TOWN.US,D,20060810,000000,14.3867,14.5716,14.2451,14.4959,4577.5109669247,0
+TOWN.US,D,20060811,000000,14.5637,14.5637,14.2834,14.2834,19439.678404406,0
+TOWN.US,D,20060814,000000,14.2451,14.5716,13.8743,14.2077,10001.993643189,0
+TOWN.US,D,20060815,000000,14.2077,14.5716,13.8743,14.4959,18574.40478538,0
+TOWN.US,D,20060816,000000,14.0612,14.5716,14.0612,14.5716,1601.4170974914,0
+TOWN.US,D,20060817,000000,14.3474,14.5716,13.9126,14.3867,14587.638792197,0
+TOWN.US,D,20060818,000000,14.3867,14.9355,14.0287,14.0287,6086.4017432277,0
+TOWN.US,D,20060821,000000,14.9197,14.9197,14.0966,14.5716,1408.2302730321,0
+TOWN.US,D,20060822,000000,14.5716,14.5716,14.3867,14.5342,4087.4264964543,0
+TOWN.US,D,20060823,000000,14.3867,14.5342,14.3257,14.3257,811.38466272899,0
+TOWN.US,D,20060824,000000,14.5126,14.5126,14.0218,14.3474,4686.3056522781,0
+TOWN.US,D,20060825,000000,14.2077,14.3867,14.0612,14.1703,3668.5161192057,0
+TOWN.US,D,20060828,000000,14.3788,14.4614,14.3788,14.4614,1890.18056142,0
+TOWN.US,D,20060829,000000,14.3474,14.5716,14.3474,14.3474,5790.5208699769,0
+TOWN.US,D,20060830,000000,14.2234,14.3867,14.2234,14.3867,3345.1823814265,0
+TOWN.US,D,20060831,000000,14.3474,14.3474,14.0218,14.0218,16184.988798646,0
+TOWN.US,D,20060901,000000,13.9864,14.2077,13.9589,14.2077,1415.3476823543,0
+TOWN.US,D,20060905,000000,13.9589,14.2077,13.95,14.2077,21479.324561591,0
+TOWN.US,D,20060906,000000,14.3867,14.3867,14.0218,14.3867,11954.197342989,0
+TOWN.US,D,20060907,000000,14.3867,14.3867,14.0218,14.2077,40641.424002431,0
+TOWN.US,D,20060908,000000,14.2077,14.3119,14.2077,14.2077,1728.5136925304,0
+TOWN.US,D,20060911,000000,14.3119,14.3119,14.2077,14.2077,3761.0424403941,0
+TOWN.US,D,20060912,000000,14.2834,14.2834,14.2077,14.2077,9125.5355238003,0
+TOWN.US,D,20060913,000000,14.2077,14.5716,14.2077,14.5716,22027.3650794,0
+TOWN.US,D,20060914,000000,14.2451,14.5716,14.2451,14.4614,10048.765190164,0
+TOWN.US,D,20060915,000000,14.5716,14.7555,14.5716,14.7221,39289.116231216,0
+TOWN.US,D,20060918,000000,14.5716,14.8233,14.5716,14.7555,21129.554732044,0
+TOWN.US,D,20060919,000000,14.5716,14.6798,14.5716,14.5716,6373.1316616357,0
+TOWN.US,D,20060920,000000,14.5037,14.5716,14.3474,14.5716,8535.8073228193,0
+TOWN.US,D,20060921,000000,14.3474,14.5716,14.2451,14.5716,2619.2066305637,0
+TOWN.US,D,20060922,000000,14.5716,14.6463,14.4614,14.4614,1665.4737813911,0
+TOWN.US,D,20060925,000000,14.4614,14.6463,14.3867,14.5716,5769.1686420104,0
+TOWN.US,D,20060926,000000,14.2451,14.5716,14.2451,14.5716,3773.2437135179,0
+TOWN.US,D,20060927,000000,14.608,14.608,14.608,14.608,147.43205024524,0
+TOWN.US,D,20060928,000000,14.4959,14.6463,14.2913,14.4614,3514.9834323986,0
+TOWN.US,D,20060929,000000,14.4614,14.4614,14.4614,14.4614,482.96706114821,0
+TOWN.US,D,20061002,000000,14.5716,14.5716,14.5716,14.5716,3246.5554236763,0
+TOWN.US,D,20061003,000000,14.5716,14.5716,14.4231,14.5342,7571.9067460436,0
+TOWN.US,D,20061004,000000,14.4959,14.5716,14.4614,14.5716,14735.070842442,0
+TOWN.US,D,20061005,000000,14.5716,14.8971,14.5716,14.5716,44035.411476353,0
+TOWN.US,D,20061006,000000,14.5795,14.7132,14.4959,14.6463,1702.0776007623,0
+TOWN.US,D,20061010,000000,14.4959,14.4959,14.2234,14.2234,5331.9563550762,0
+TOWN.US,D,20061011,000000,14.3562,14.4231,14.3562,14.3562,2594.8040843163,0
+TOWN.US,D,20061012,000000,14.3867,14.5342,14.2234,14.3867,6416.8528903291,0
+TOWN.US,D,20061013,000000,14.3474,14.3867,14.2834,14.2834,1751.8994660176,0
+TOWN.US,D,20061016,000000,14.2834,14.8588,14.2234,14.5716,32970.890298638,0
+TOWN.US,D,20061017,000000,14.3867,14.8588,14.3867,14.5716,15776.246149001,0
+TOWN.US,D,20061018,000000,14.5716,14.5716,14.3257,14.5342,5750.8667323247,0
+TOWN.US,D,20061019,000000,14.3257,14.3474,14.3257,14.3257,2680.2129961825,0
+TOWN.US,D,20061020,000000,14.2834,14.4614,14.2451,14.2451,7824.0663906009,0
+TOWN.US,D,20061023,000000,14.4231,14.4231,14.2077,14.2166,5937.9529202222,0
+TOWN.US,D,20061024,000000,14.2166,14.4959,14.2166,14.4959,1149.9699919129,0
+TOWN.US,D,20061025,000000,14.2234,14.4614,14.2077,14.2834,16348.689213057,0
+TOWN.US,D,20061026,000000,14.3867,14.5716,14.3867,14.5716,25008.542812634,0
+TOWN.US,D,20061027,000000,14.5716,14.5716,14.3867,14.5716,742.24411502777,0
+TOWN.US,D,20061030,000000,14.3867,14.5716,14.3867,14.4231,3526.1679327621,0
+TOWN.US,D,20061031,000000,14.5716,14.5716,14.2451,14.3867,8704.5916010311,0
+TOWN.US,D,20061101,000000,14.3867,14.3867,14.2077,14.2077,3477.3628402671,0
+TOWN.US,D,20061102,000000,14.2077,14.2077,14.0966,14.2077,5570.8979537495,0
+TOWN.US,D,20061103,000000,14.3474,14.3474,14.2077,14.2077,2039.6461571859,0
+TOWN.US,D,20061106,000000,14.1044,14.4231,14.1044,14.2451,9069.6130219831,0
+TOWN.US,D,20061107,000000,14.2834,14.4231,14.2834,14.4231,1192.674447846,0
+TOWN.US,D,20061108,000000,14.4231,14.4959,14.2834,14.4959,3749.8579400307,0
+TOWN.US,D,20061109,000000,14.3179,14.4959,14.1359,14.2077,13229.230384419,0
+TOWN.US,D,20061110,000000,14.1359,14.4959,14.0966,14.4959,11778.295655455,0
+TOWN.US,D,20061113,000000,14.4959,14.4959,14.2451,14.2451,10153.492784475,0
+TOWN.US,D,20061114,000000,14.4231,14.4614,14.2834,14.3867,22204.283539694,0
+TOWN.US,D,20061115,000000,14.0966,14.3179,14.0612,14.2077,25831.111975727,0
+TOWN.US,D,20061116,000000,14.1703,14.2077,14.1703,14.2018,5700.0280943091,0
+TOWN.US,D,20061117,000000,14.0218,14.1703,13.8743,14.0612,19979.584740131,0
+TOWN.US,D,20061120,000000,14.0612,14.1703,13.8802,13.9864,17702.013757032,0
+TOWN.US,D,20061121,000000,13.9215,13.9864,13.8516,13.9786,7321.7806470068,0
+TOWN.US,D,20061122,000000,13.9126,14.3179,13.8743,14.3179,4574.4606486437,0
+TOWN.US,D,20061124,000000,14.0612,14.3179,14.0612,14.1703,7151.9795960347,0
+TOWN.US,D,20061127,000000,13.9589,14.2451,13.9589,14.0612,5467.1871321977,0
+TOWN.US,D,20061128,000000,14.0612,14.1703,13.8743,14.0966,8159.6014015039,0
+TOWN.US,D,20061129,000000,14.0966,14.2451,13.9864,14.1359,21882.983347435,0
+TOWN.US,D,20061130,000000,14.2077,14.2451,14.0966,14.1703,81942.733526305,0
+TOWN.US,D,20061201,000000,14.1703,14.1703,14.0612,14.1703,1835.2748323632,0
+TOWN.US,D,20061204,000000,14.3867,14.3867,14.3179,14.3179,2877.466911683,0
+TOWN.US,D,20061205,000000,14.3867,14.3867,14.2077,14.2077,5719.3467767551,0
+TOWN.US,D,20061206,000000,14.1359,14.3867,13.9126,14.3041,28799.071663078,0
+TOWN.US,D,20061207,000000,13.9864,14.3788,13.9864,14.3405,11253.640911133,0
+TOWN.US,D,20061208,000000,14.009,14.5263,14.009,14.5263,5350.2582647618,0
+TOWN.US,D,20061211,000000,14.3474,14.3474,14.0612,14.2077,5696.9777760282,0
+TOWN.US,D,20061212,000000,13.9864,14.2077,13.9864,13.9962,3426.5242022515,0
+TOWN.US,D,20061213,000000,13.9864,14.3867,13.9864,14.2451,42368.920922202,0
+TOWN.US,D,20061214,000000,14.2451,14.2834,14.0218,14.0218,50958.617201317,0
+TOWN.US,D,20061215,000000,14.0218,14.3179,14.0218,14.0966,12939.45014773,0
+TOWN.US,D,20061218,000000,14.2834,14.8017,14.2834,14.5952,58828.438366132,0
+TOWN.US,D,20061219,000000,14.5952,14.7929,14.4359,14.6886,9969.4569148593,0
+TOWN.US,D,20061220,000000,14.6159,14.7624,14.3631,14.7624,2800.1921818993,0
+TOWN.US,D,20061221,000000,14.6886,14.6886,14.4319,14.4683,9310.5881661771,0
+TOWN.US,D,20061222,000000,14.5401,14.7624,14.4683,14.6886,7515.9842442264,0
+TOWN.US,D,20061226,000000,14.5126,14.7221,14.5126,14.7221,4884.5763405389,0
+TOWN.US,D,20061227,000000,14.5401,14.6463,14.5401,14.5401,6667.9957621262,0
+TOWN.US,D,20061228,000000,14.7289,14.7289,14.5126,14.5401,3465.1615671433,0
+TOWN.US,D,20061229,000000,14.5401,14.7053,14.5401,14.5401,2896.7855941289,0
+TOWN.US,D,20070103,000000,14.5401,14.7053,14.5401,14.548,12239.910488636,0
+TOWN.US,D,20070104,000000,14.6886,14.7289,14.5795,14.7289,16907.914231229,0
+TOWN.US,D,20070105,000000,14.7132,14.7289,14.6886,14.6886,8019.2867605808,0
+TOWN.US,D,20070108,000000,14.7289,15.1331,14.7289,15.0604,44155.39066207,0
+TOWN.US,D,20070109,000000,15.1331,15.1331,14.7624,14.7624,7907.4417569465,0
+TOWN.US,D,20070110,000000,14.9473,14.9473,14.4319,14.6159,14083.319503081,0
+TOWN.US,D,20070111,000000,14.4683,14.4683,14.4319,14.4319,4084.3761781734,0
+TOWN.US,D,20070112,000000,14.4359,15.1637,14.4359,14.8588,57465.962867314,0
+TOWN.US,D,20070116,000000,15.1637,15.1715,15.0201,15.1715,43392.811091836,0
+TOWN.US,D,20070117,000000,15.1715,15.3485,14.9857,15.1785,38222.521605649,0
+TOWN.US,D,20070118,000000,15.3485,15.5247,15.1853,15.3899,46345.519187781,0
+TOWN.US,D,20070119,000000,15.2807,15.3899,15.0604,15.1331,15712.189465101,0
+TOWN.US,D,20070122,000000,14.9473,14.9473,14.8509,14.9129,3586.1575256205,0
+TOWN.US,D,20070123,000000,14.8509,14.8509,14.4811,14.5795,8333.4695435173,0
+TOWN.US,D,20070124,000000,14.6159,15.1637,14.5037,14.9129,15651.183099483,0
+TOWN.US,D,20070125,000000,14.8017,14.9857,14.4811,14.8017,22489.996685342,0
+TOWN.US,D,20070126,000000,14.6159,14.8017,14.6159,14.8017,2134.2060238949,0
+TOWN.US,D,20070129,000000,14.6227,14.8017,14.6159,14.6159,1272.9994959106,0
+TOWN.US,D,20070130,000000,14.5401,14.7289,14.5401,14.7289,6225.6996113905,0
+TOWN.US,D,20070131,000000,14.5795,14.8017,14.5401,14.7289,13437.668800283,0
+TOWN.US,D,20070201,000000,14.5795,14.7289,14.5795,14.5795,12164.669304373,0
+TOWN.US,D,20070202,000000,14.5795,14.7289,14.5401,14.7289,17606.437117562,0
+TOWN.US,D,20070205,000000,14.5795,14.5795,14.548,14.548,1480.4211390143,0
+TOWN.US,D,20070206,000000,14.548,14.8017,14.5037,14.7289,16369.024668263,0
+TOWN.US,D,20070207,000000,14.7929,14.8017,14.7929,14.8017,4325.3513223673,0
+TOWN.US,D,20070208,000000,14.8017,14.8017,14.6513,14.6798,33605.356501072,0
+TOWN.US,D,20070209,000000,14.6798,14.7289,14.6159,14.6513,6369.0645705944,0
+TOWN.US,D,20070212,000000,14.6886,14.787,14.6159,14.7555,4050.8226770831,0
+TOWN.US,D,20070213,000000,14.6159,14.6513,14.6159,14.6159,3022.8654164076,0
+TOWN.US,D,20070214,000000,14.6513,14.7555,14.6159,14.7477,6143.3410178052,0
+TOWN.US,D,20070215,000000,14.7555,14.7555,14.5126,14.7289,14194.147733956,0
+TOWN.US,D,20070216,000000,14.6513,14.7477,14.6159,14.7417,13583.067305009,0
+TOWN.US,D,20070220,000000,14.6513,14.7349,14.5037,14.5795,31940.899492442,0
+TOWN.US,D,20070221,000000,14.5126,14.5795,14.4811,14.5795,15563.740642096,0
+TOWN.US,D,20070222,000000,14.7289,14.7289,14.074,14.2451,30395.404896768,0
+TOWN.US,D,20070223,000000,14.2834,14.4683,14.2834,14.2834,7426.5082413189,0
+TOWN.US,D,20070226,000000,14.2834,14.3955,14.2834,14.3955,11308.54664019,0
+TOWN.US,D,20070227,000000,14.3179,14.4319,14.2834,14.3955,47412.113813349,0
+TOWN.US,D,20070228,000000,14.3955,14.6159,14.3179,14.6159,26768.576460735,0
+TOWN.US,D,20070301,000000,14.4683,14.7289,14.4683,14.5263,7430.5753323602,0
+TOWN.US,D,20070302,000000,14.5263,14.5263,14.3955,14.3955,13113.318289744,0
+TOWN.US,D,20070305,000000,14.4319,14.4319,14.3955,14.4319,4592.7625583294,0
+TOWN.US,D,20070306,000000,14.3179,14.4614,14.3179,14.4319,15678.635964011,0
+TOWN.US,D,20070307,000000,14.3562,14.4319,14.3562,14.4319,8932.348699341,0
+TOWN.US,D,20070308,000000,14.3562,14.4683,14.3562,14.4319,3392.9707011612,0
+TOWN.US,D,20070309,000000,14.4319,14.4683,14.2834,14.2834,10937.424582677,0
+TOWN.US,D,20070312,000000,14.3955,14.3955,14.2451,14.2834,9654.2573591626,0
+TOWN.US,D,20070313,000000,14.2834,14.3179,14.1359,14.2451,26485.913633368,0
+TOWN.US,D,20070314,000000,14.2451,14.2834,14.0612,14.1359,56736.93679817,0
+TOWN.US,D,20070315,000000,14.2451,14.3867,14.1703,14.3867,24377.12692848,0
+TOWN.US,D,20070316,000000,14.3867,14.4683,14.1703,14.4457,23803.667091664,0
+TOWN.US,D,20070319,000000,14.3179,14.5037,14.3179,14.3562,3573.9562524967,0
+TOWN.US,D,20070320,000000,14.3562,14.4319,14.2834,14.4319,29688.747828351,0
+TOWN.US,D,20070321,000000,14.4359,14.4359,14.2834,14.3179,3853.5687615825,0
+TOWN.US,D,20070322,000000,14.3562,14.4319,14.2834,14.4319,8003.0183964158,0
+TOWN.US,D,20070323,000000,14.4319,14.4319,14.2451,14.2451,23804.683864425,0
+TOWN.US,D,20070326,000000,14.2834,14.2834,14.0612,14.0612,8352.7882259632,0
+TOWN.US,D,20070327,000000,14.1703,14.1703,14.0612,14.0612,8794.0676039386,0
+TOWN.US,D,20070328,000000,14.0612,14.1703,14.0218,14.1703,22729.955056775,0
+TOWN.US,D,20070329,000000,14.1703,14.1703,13.95,13.95,4233.8417739392,0
+TOWN.US,D,20070330,000000,14.0612,14.0612,13.9126,14.0218,5597.3340455176,0
+TOWN.US,D,20070402,000000,13.9126,14.2077,13.7002,14.2077,17719.298893958,0
+TOWN.US,D,20070403,000000,14.0612,14.0612,14.0612,14.0612,3299.4276072125,0
+TOWN.US,D,20070404,000000,14.2077,14.2451,14.1359,14.2451,34590.609305815,0
+TOWN.US,D,20070405,000000,14.1359,14.2077,14.0612,14.2077,12060.958482821,0
+TOWN.US,D,20070409,000000,14.0612,14.2077,13.8743,13.9126,23790.44904578,0
+TOWN.US,D,20070410,000000,13.9126,13.9126,13.7002,13.7002,8621.2162346856,0
+TOWN.US,D,20070411,000000,13.9126,13.9126,13.5438,13.5438,19711.156731408,0
+TOWN.US,D,20070412,000000,13.6844,13.6934,13.3206,13.5054,8778.8160125339,0
+TOWN.US,D,20070413,000000,13.4318,13.8398,13.4318,13.7956,16777.767317908,0
+TOWN.US,D,20070416,000000,13.8025,13.9126,13.475,13.9126,25826.028111925,0
+TOWN.US,D,20070417,000000,13.9126,14.1359,13.5812,14.1359,23206.821481362,0
+TOWN.US,D,20070418,000000,14.1359,14.2451,14.0612,14.1703,12293.799444932,0
+TOWN.US,D,20070419,000000,13.9864,14.2451,13.9864,14.0612,13357.343752219,0
+TOWN.US,D,20070420,000000,14.2077,14.2451,13.8743,14.2451,11319.731140553,0
+TOWN.US,D,20070423,000000,14.2451,14.2834,14.0612,14.1359,6207.3977017048,0
+TOWN.US,D,20070424,000000,14.0612,14.2077,13.9864,14.1703,7603.4267016132,0
+TOWN.US,D,20070425,000000,14.1359,14.1359,14.0218,14.0612,9739.6662710288,0
+TOWN.US,D,20070426,000000,13.8743,14.0464,13.8743,13.9126,11128.577861615,0
+TOWN.US,D,20070427,000000,13.9126,13.9864,13.8743,13.8743,11156.030726144,0
+TOWN.US,D,20070430,000000,13.9126,13.9126,13.6934,13.8743,11414.291007262,0
+TOWN.US,D,20070501,000000,13.9126,13.9126,13.6934,13.6934,12501.221088036,0
+TOWN.US,D,20070502,000000,13.8025,13.8025,13.5054,13.5812,25557.600103202,0
+TOWN.US,D,20070503,000000,13.6156,13.8743,13.5438,13.5438,11738.641517802,0
+TOWN.US,D,20070504,000000,13.416,13.6934,13.3206,13.5054,20290.717204786,0
+TOWN.US,D,20070507,000000,13.5812,13.5812,13.4318,13.4828,12642.55250172,0
+TOWN.US,D,20070508,000000,13.4091,13.5054,13.3206,13.3206,19524.070543511,0
+TOWN.US,D,20070509,000000,13.358,13.358,13.3206,13.358,21971.442577583,0
+TOWN.US,D,20070510,000000,13.3206,13.5054,13.3206,13.358,6953.7089077739,0
+TOWN.US,D,20070511,000000,13.4228,13.5054,13.3954,13.4318,6897.7864059567,0
+TOWN.US,D,20070514,000000,13.4662,13.4662,13.358,13.4318,19810.80046192,0
+TOWN.US,D,20070515,000000,13.4318,13.5054,13.3954,13.4662,17232.264741768,0
+TOWN.US,D,20070516,000000,13.4662,13.6934,13.4662,13.6934,20690.30889959,0
+TOWN.US,D,20070517,000000,13.652,13.8398,13.475,13.6934,14534.76660866,0
+TOWN.US,D,20070518,000000,13.6934,13.8743,13.6934,13.8398,8172.819447388,0
+TOWN.US,D,20070521,000000,13.8398,13.8398,13.6156,13.6934,3160.1297390497,0
+TOWN.US,D,20070522,000000,13.6156,13.7248,13.5438,13.7248,7623.7621568195,0
+TOWN.US,D,20070523,000000,13.7248,13.7248,13.4662,13.4662,20815.371949108,0
+TOWN.US,D,20070524,000000,13.358,13.652,13.3206,13.5054,21350.194421031,0
+TOWN.US,D,20070525,000000,13.6156,13.6934,13.6156,13.6934,3297.3940616919,0
+TOWN.US,D,20070529,000000,13.6934,13.8743,13.5508,13.7642,17055.346281474,0
+TOWN.US,D,20070530,000000,13.6934,13.7642,13.6934,13.6934,1754.9497842985,0
+TOWN.US,D,20070531,000000,13.6934,13.6934,13.3206,13.4318,7607.4937926545,0
+TOWN.US,D,20070601,000000,13.4318,13.5812,12.7649,13.5812,41134.558791182,0
+TOWN.US,D,20070604,000000,13.5812,13.5812,13.5054,13.5438,1527.1926859886,0
+TOWN.US,D,20070605,000000,13.5054,13.6934,13.4318,13.5812,11848.452975916,0
+TOWN.US,D,20070606,000000,13.5438,13.5438,13.4318,13.4662,5963.37223923,0
+TOWN.US,D,20070607,000000,13.4318,13.5438,13.3954,13.5438,5558.6966806258,0
+TOWN.US,D,20070608,000000,13.4662,13.6156,13.4662,13.5281,1284.1839962741,0
+TOWN.US,D,20070611,000000,13.5438,13.6156,13.4318,13.4318,14360.898466647,0
+TOWN.US,D,20070612,000000,13.4318,13.5812,13.358,13.4022,4030.4872218768,0
+TOWN.US,D,20070613,000000,13.4091,13.4318,13.3954,13.3954,6484.97666527,0
+TOWN.US,D,20070614,000000,13.358,13.3954,13.358,13.3954,13740.667082857,0
+TOWN.US,D,20070615,000000,13.4318,13.5054,13.358,13.5054,9838.293228779,0
+TOWN.US,D,20070618,000000,13.4022,13.5635,13.358,13.4662,40478.740360781,0
+TOWN.US,D,20070619,000000,13.4318,13.5054,13.3954,13.3954,2554.1331739038,0
+TOWN.US,D,20070620,000000,13.358,13.4474,13.3206,13.3206,7743.7413425363,0
+TOWN.US,D,20070621,000000,13.3206,13.3206,12.9518,12.9518,8361.939180806,0
+TOWN.US,D,20070622,000000,12.9518,13.0256,12.7295,12.7649,10682.214619838,0
+TOWN.US,D,20070625,000000,12.7649,13.1426,12.6912,12.7718,12668.988593488,0
+TOWN.US,D,20070626,000000,12.8013,12.8013,12.581,12.581,10879.468535339,0
+TOWN.US,D,20070627,000000,12.6026,12.6026,12.2112,12.5072,22060.91858049,0
+TOWN.US,D,20070628,000000,12.5072,12.5072,11.8404,12.0263,20462.551801279,0
+TOWN.US,D,20070629,000000,11.8404,12.581,11.8325,12.4334,39615.500287277,0
+TOWN.US,D,20070702,000000,12.4334,12.4334,11.9869,12.3587,15447.82854742,0
+TOWN.US,D,20070703,000000,12.5436,12.5436,12.0263,12.3587,5615.6359552032,0
+TOWN.US,D,20070705,000000,12.5072,12.5436,12.3941,12.5436,6979.1282267817,0
+TOWN.US,D,20070706,000000,12.5436,12.581,11.8768,12.285,19444.762268207,0
+TOWN.US,D,20070709,000000,12.0263,12.6912,12.0263,12.2112,19083.807938297,0
+TOWN.US,D,20070710,000000,12.3204,12.9134,12.3204,12.876,19647.100047509,0
+TOWN.US,D,20070711,000000,12.876,13.0256,12.581,12.9134,14078.23563928,0
+TOWN.US,D,20070712,000000,12.5888,13.1366,12.5888,13.1366,16848.94141113,0
+TOWN.US,D,20070713,000000,13.1366,14.7289,12.9518,14.6159,56271.254873947,0
+TOWN.US,D,20070716,000000,14.8351,15.6869,14.2451,14.4319,66502.022388207,0
+TOWN.US,D,20070717,000000,14.5401,14.8017,14.1359,14.1703,24014.139053049,0
+TOWN.US,D,20070718,000000,14.1703,14.4319,14.1359,14.1359,2760.5380442471,0
+TOWN.US,D,20070719,000000,14.1359,14.2451,13.7642,14.0612,11172.299090308,0
+TOWN.US,D,20070720,000000,14.0612,14.4319,13.8743,14.4319,53557.488376675,0
+TOWN.US,D,20070723,000000,14.2451,14.4319,13.9864,14.0612,6600.8887599456,0
+TOWN.US,D,20070724,000000,14.0612,14.0612,13.06,13.06,19096.009211419,0
+TOWN.US,D,20070725,000000,13.06,13.4662,13.06,13.3206,6924.2224977248,0
+TOWN.US,D,20070726,000000,12.9646,13.5054,12.9646,13.3206,3190.6329218591,0
+TOWN.US,D,20070727,000000,12.9646,13.3206,12.9646,13.3206,2752.4038621646,0
+TOWN.US,D,20070730,000000,13.5054,14.3562,13.5054,13.6156,9626.8044946341,0
+TOWN.US,D,20070731,000000,13.652,13.6934,13.0992,13.6934,8338.5534073188,0
+TOWN.US,D,20070801,000000,13.3206,13.5054,13.0992,13.0992,2666.9949502984,0
+TOWN.US,D,20070802,000000,13.6934,13.6934,13.3954,13.5054,4480.917554695,0
+TOWN.US,D,20070803,000000,13.3206,13.3206,13.3206,13.3206,2230.7994361246,0
+TOWN.US,D,20070806,000000,13.3206,13.3954,13.2468,13.3206,12051.807527978,0
+TOWN.US,D,20070807,000000,13.181,13.3206,12.9518,12.9518,10937.424582677,0
+TOWN.US,D,20070808,000000,13.3128,13.6934,13.1366,13.1366,6783.9078568017,0
+TOWN.US,D,20070809,000000,13.3128,13.3128,12.9892,12.9892,2296.8896655448,0
+TOWN.US,D,20070810,000000,12.9892,13.3128,12.9892,13.239,4456.5150084475,0
+TOWN.US,D,20070813,000000,13.3128,13.3206,13.06,13.06,5102.1657112457,0
+TOWN.US,D,20070814,000000,13.06,13.06,13.06,13.06,268.42800872237,0
+TOWN.US,D,20070815,000000,13.06,13.3128,13.06,13.06,3214.0186953463,0
+TOWN.US,D,20070816,000000,13.06,13.2832,13.06,13.1366,15513.91877684,0
+TOWN.US,D,20070817,000000,13.1366,13.3206,13.1366,13.3206,39987.639117551,0
+TOWN.US,D,20070820,000000,13.0698,13.3206,13.06,13.3206,10302.958380241,0
+TOWN.US,D,20070821,000000,13.0698,13.0992,12.7649,12.7649,8116.8969455708,0
+TOWN.US,D,20070822,000000,13.174,13.3206,12.9518,13.3206,9223.1457087903,0
+TOWN.US,D,20070823,000000,12.8416,12.9518,12.8416,12.9518,3683.7677106104,0
+TOWN.US,D,20070824,000000,12.9518,13.1366,12.9518,13.1366,3041.1673260932,0
+TOWN.US,D,20070827,000000,12.9518,13.1366,12.9518,13.1366,4428.0453711588,0
+TOWN.US,D,20070828,000000,13.1366,13.1366,12.581,12.581,21249.533917761,0
+TOWN.US,D,20070829,000000,12.7649,12.876,12.7649,12.876,5674.6087753013,0
+TOWN.US,D,20070830,000000,12.7649,12.9518,12.7649,12.9518,4176.9024993617,0
+TOWN.US,D,20070831,000000,12.9518,13.1366,12.7649,13.1366,7313.6464649243,0
+TOWN.US,D,20070904,000000,13.1366,13.1366,12.9518,12.9518,5048.2767549491,0
+TOWN.US,D,20070905,000000,12.9892,12.9892,12.9518,12.9518,14357.848148366,0
+TOWN.US,D,20070906,000000,13.12,13.3206,12.876,12.876,5635.9714104095,0
+TOWN.US,D,20070907,000000,12.876,13.3206,12.876,13.3206,409.75942240574,0
+TOWN.US,D,20070910,000000,13.3206,13.3206,12.9518,13.0256,7693.919477281,0
+TOWN.US,D,20070911,000000,13.1366,13.1366,12.9518,13.0256,2379.2482591301,0
+TOWN.US,D,20070912,000000,13.1366,13.3206,12.9892,13.3206,16788.951818272,0
+TOWN.US,D,20070913,000000,13.3206,13.3206,12.9892,12.9892,19322.74953697,0
+TOWN.US,D,20070914,000000,13.1366,13.3206,12.9892,13.174,22001.945760392,0
+TOWN.US,D,20070917,000000,13.1366,13.4662,13.1366,13.4662,28376.094194787,0
+TOWN.US,D,20070918,000000,13.3206,13.5054,13.3206,13.5054,17681.678301826,0
+TOWN.US,D,20070919,000000,13.3206,13.4662,13.2468,13.3206,3865.7700347063,0
+TOWN.US,D,20070920,000000,13.3206,13.5054,13.3206,13.4318,8108.7627634883,0
+TOWN.US,D,20070921,000000,13.4662,13.4662,13.3954,13.3954,22847.900696971,0
+TOWN.US,D,20070924,000000,13.5054,13.8743,13.5054,13.6934,11641.031332813,0
+TOWN.US,D,20070925,000000,13.6934,13.8743,13.6934,13.6934,2167.7595249852,0
+TOWN.US,D,20070926,000000,13.6934,13.8743,13.6934,13.8743,801.21693512587,0
+TOWN.US,D,20070927,000000,13.6934,13.6934,13.5054,13.5438,11544.437920583,0
+TOWN.US,D,20070928,000000,13.4662,13.7562,13.4662,13.7562,2659.8775409762,0
+TOWN.US,D,20071001,000000,13.6934,13.9126,13.6934,13.8743,20543.893622104,0
+TOWN.US,D,20071002,000000,14.0612,14.3955,13.8743,14.2451,22797.062058955,0
+TOWN.US,D,20071003,000000,13.7307,14.2451,13.7307,14.2077,8788.983740137,0
+TOWN.US,D,20071004,000000,14.2451,14.4319,14.0612,14.4319,12276.514308008,0
+TOWN.US,D,20071005,000000,14.4959,14.8017,14.4319,14.8017,14974.012441115,0
+TOWN.US,D,20071008,000000,14.8017,15.1715,14.5401,15.0604,23995.837143363,0
+TOWN.US,D,20071009,000000,16.274,16.274,14.9857,15.7636,17123.470056414,0
+TOWN.US,D,20071010,000000,15.9023,15.9111,14.8017,14.8017,29645.026599657,0
+TOWN.US,D,20071011,000000,15.681,15.7243,14.7929,14.9857,12338.537446386,0
+TOWN.US,D,20071012,000000,15.5393,15.5393,14.7929,15.1637,14706.601205153,0
+TOWN.US,D,20071015,000000,14.9857,15.0811,14.6159,14.6159,5621.7365917651,0
+TOWN.US,D,20071016,000000,14.8165,14.9473,14.6965,14.7221,3283.1592430475,0
+TOWN.US,D,20071017,000000,14.7929,15.1715,14.7289,15.1715,32328.28991412,0
+TOWN.US,D,20071018,000000,14.9473,15.5335,14.9129,15.4941,24979.056402585,0
+TOWN.US,D,20071019,000000,15.3683,15.3987,14.8096,14.8096,23113.278387413,0
+TOWN.US,D,20071022,000000,14.5263,14.5263,14.2451,14.2834,6319.2427053392,0
+TOWN.US,D,20071023,000000,14.2077,14.4319,13.9716,13.9716,4744.2616996158,0
+TOWN.US,D,20071024,000000,14.0149,14.3474,14.0149,14.3474,7383.8037853858,0
+TOWN.US,D,20071025,000000,14.2529,14.2529,14.129,14.2451,1600.4003247311,0
+TOWN.US,D,20071026,000000,14.5205,14.5205,14.2451,14.5205,1374.6767719418,0
+TOWN.US,D,20071029,000000,14.2451,14.8017,14.2451,14.5342,6131.1397446814,0
+TOWN.US,D,20071030,000000,14.6385,14.6385,14.2529,14.3562,13214.995565775,0
+TOWN.US,D,20071031,000000,14.3562,14.3562,13.8743,14.3041,6106.7371984339,0
+TOWN.US,D,20071101,000000,13.9962,14.2313,13.95,13.95,4592.7625583294,0
+TOWN.US,D,20071102,000000,13.8743,13.95,13.8398,13.8516,6126.0558808799,0
+TOWN.US,D,20071105,000000,13.8025,14.3179,13.6392,14.2451,7154.0131415553,0
+TOWN.US,D,20071106,000000,14.009,14.2834,14.009,14.2166,1392.9786816275,0
+TOWN.US,D,20071107,000000,14.1703,14.2687,13.95,14.2313,3583.1072073395,0
+TOWN.US,D,20071108,000000,13.9412,14.2234,13.6088,14.1143,8791.0172856577,0
+TOWN.US,D,20071109,000000,13.7307,13.9589,13.3206,13.3206,7078.7719572922,0
+TOWN.US,D,20071112,000000,13.4544,13.4544,13.0314,13.1366,2566.3344470275,0
+TOWN.US,D,20071113,000000,13.4091,13.4091,13.1072,13.3128,7813.8986629978,0
+TOWN.US,D,20071114,000000,13.2174,13.3128,12.9518,13.0256,9250.5985733187,0
+TOWN.US,D,20071115,000000,13.0384,13.2016,12.7354,12.8328,20143.285154541,0
+TOWN.US,D,20071116,000000,13.0924,13.0924,12.343,12.3794,18624.226650635,0
+TOWN.US,D,20071119,000000,12.3794,13.3048,12.343,13.297,11504.78378293,0
+TOWN.US,D,20071120,000000,12.9134,13.6934,12.9134,13.3206,17171.258376149,0
+TOWN.US,D,20071121,000000,12.935,13.593,12.7649,13.3206,18218.53431927,0
+TOWN.US,D,20071123,000000,13.3206,13.3206,13.3206,13.3206,745.2944333087,0
+TOWN.US,D,20071126,000000,12.9518,12.9518,12.5505,12.7649,6082.3346521865,0
+TOWN.US,D,20071127,000000,12.9518,12.9518,12.4334,12.698,6734.0859915465,0
+TOWN.US,D,20071128,000000,12.6331,12.9518,12.6174,12.9429,8383.2914087725,0
+TOWN.US,D,20071129,000000,12.64,13.1366,12.285,13.0256,28640.455112469,0
+TOWN.US,D,20071130,000000,13.0256,13.113,12.285,13.113,11981.650207517,0
+TOWN.US,D,20071203,000000,13.0256,13.12,12.7295,12.8249,11780.329200975,0
+TOWN.US,D,20071204,000000,12.9193,13.297,12.7786,13.0256,18715.736199063,0
+TOWN.US,D,20071205,000000,12.9518,13.0098,12.7718,12.8416,13343.108933574,0
+TOWN.US,D,20071206,000000,12.6026,12.7856,12.581,12.581,4392.4583245479,0
+TOWN.US,D,20071207,000000,12.581,12.9518,12.3941,12.8416,20152.436109384,0
+TOWN.US,D,20071210,000000,12.935,13.0256,12.581,12.8692,11312.613731231,0
+TOWN.US,D,20071211,000000,12.7649,12.9518,12.3941,12.8328,4113.8625882224,0
+TOWN.US,D,20071212,000000,12.8328,12.8328,12.1355,12.3941,45115.224147804,0
+TOWN.US,D,20071213,000000,12.581,12.581,12.3941,12.4767,7217.0530526947,0
+TOWN.US,D,20071214,000000,12.5072,12.5072,11.9653,12.2181,30484.880899675,0
+TOWN.US,D,20071217,000000,12.2181,12.5348,11.9505,12.1817,30524.535037327,0
+TOWN.US,D,20071218,000000,12.0263,12.285,11.5443,12.042,15267.859768845,0
+TOWN.US,D,20071219,000000,12.4334,12.4334,11.8404,11.9958,15019.767215329,0
+TOWN.US,D,20071220,000000,12.343,12.3587,11.6535,11.8404,11475.297372881,0
+TOWN.US,D,20071221,000000,11.7371,11.9958,11.5807,11.8404,16396.477532791,0
+TOWN.US,D,20071224,000000,11.8463,11.9958,11.6535,11.8247,8596.8136884381,0
+TOWN.US,D,20071226,000000,11.5679,11.7676,11.4785,11.5807,8245.0103133701,0
+TOWN.US,D,20071227,000000,11.4342,11.7676,11.0427,11.4716,21935.855530972,0
+TOWN.US,D,20071228,000000,11.745,12.1964,11.6535,11.8404,11808.798838264,0
+TOWN.US,D,20071231,000000,11.6535,11.9161,11.6535,11.9161,13399.031435391,0
+TOWN.US,D,20080102,000000,12.0194,12.1355,11.805,11.9161,3172.3310121735,0
+TOWN.US,D,20080103,000000,12.5004,12.5004,11.9584,12.1197,3993.8834025056,0
+TOWN.US,D,20080104,000000,12.0479,12.2112,12.0479,12.2033,7646.1311575463,0
+TOWN.US,D,20080107,000000,12.2476,12.2476,11.9161,12.0902,12501.221088036,0
+TOWN.US,D,20080108,000000,11.9869,12.6912,11.9093,12.5888,47679.525049311,0
+TOWN.US,D,20080109,000000,12.581,13.1366,11.8699,12.9518,35474.184834526,0
+TOWN.US,D,20080110,000000,12.9518,14.0612,12.2397,13.4612,37690.749452006,0
+TOWN.US,D,20080111,000000,14.0612,14.0612,12.8918,12.8918,15337.000316547,0
+TOWN.US,D,20080114,000000,12.6695,13.3128,12.6695,13.2832,3832.216533616,0
+TOWN.US,D,20080115,000000,12.7432,13.3048,12.6695,12.6695,7397.0218312699,0
+TOWN.US,D,20080116,000000,12.6842,13.3206,12.6695,12.8692,5827.1246893481,0
+TOWN.US,D,20080117,000000,12.7216,12.9518,12.2908,12.9518,20056.859469914,0
+TOWN.US,D,20080118,000000,13.2832,13.3206,12.2397,12.935,22360.866544782,0
+TOWN.US,D,20080122,000000,12.2328,13.06,12.2328,13.06,7192.6505064472,0
+TOWN.US,D,20080123,000000,12.2181,12.8013,12.2181,12.7718,7664.4330672319,0
+TOWN.US,D,20080124,000000,12.2181,12.9518,12.2112,12.8692,5326.8724912746,0
+TOWN.US,D,20080125,000000,12.9134,13.3206,12.4924,13.3206,7242.4723717025,0
+TOWN.US,D,20080128,000000,13.0384,13.3206,12.5888,12.8612,18354.781869153,0
+TOWN.US,D,20080129,000000,12.7786,12.7786,12.0735,12.3941,2223.6820268024,0
+TOWN.US,D,20080130,000000,12.1728,12.5348,12.1355,12.5348,4251.1269108645,0
+TOWN.US,D,20080131,000000,12.64,12.64,12.0981,12.3135,2374.1643953285,0
+TOWN.US,D,20080201,000000,12.2033,12.3587,11.8522,12.0263,6906.9373607995,0
+TOWN.US,D,20080204,000000,12.2328,12.876,12.2112,12.6548,27967.351545142,0
+TOWN.US,D,20080205,000000,12.581,13.0098,12.4767,12.9046,20707.594036514,0
+TOWN.US,D,20080206,000000,12.6548,12.9046,12.581,12.7295,20721.828855159,0
+TOWN.US,D,20080207,000000,12.757,12.757,12.0784,12.581,16893.679412584,0
+TOWN.US,D,20080208,000000,12.7148,12.7148,12.4423,12.581,3513.9666596383,0
+TOWN.US,D,20080211,000000,12.4767,12.8249,12.4334,12.6459,3930.8434913662,0
+TOWN.US,D,20080212,000000,12.8692,12.876,12.3941,12.5436,6623.2577606724,0
+TOWN.US,D,20080213,000000,12.581,12.581,12.285,12.519,1650.2221899864,0
+TOWN.US,D,20080214,000000,12.285,12.403,11.8404,12.16,7866.770846534,0
+TOWN.US,D,20080215,000000,11.9958,12.2112,11.925,12.1355,9421.4163970511,0
+TOWN.US,D,20080219,000000,12.1355,12.4688,11.9161,12.4688,22544.902414398,0
+TOWN.US,D,20080220,000000,12.1532,12.463,12.042,12.042,13984.692545332,0
+TOWN.US,D,20080221,000000,12.2112,12.2112,11.8404,11.9653,3769.1766224766,0
+TOWN.US,D,20080222,000000,11.8463,11.9505,11.6535,11.8699,13907.417815548,0
+TOWN.US,D,20080225,000000,12.0902,12.0902,11.805,11.8404,2075.2332037968,0
+TOWN.US,D,20080226,000000,11.9653,12.1266,11.8404,12.042,3021.8486436473,0
+TOWN.US,D,20080227,000000,12.0263,12.0263,11.7893,11.7893,1466.1863203699,0
+TOWN.US,D,20080228,000000,11.8404,11.9584,11.6919,11.7214,2365.0134404857,0
+TOWN.US,D,20080229,000000,11.6535,11.7588,11.4716,11.6279,6810.3439485699,0
+TOWN.US,D,20080303,000000,11.7755,12.0332,11.0969,11.3073,8684.2561458249,0
+TOWN.US,D,20080304,000000,11.0969,11.4903,10.9523,11.2395,19059.405392049,0
+TOWN.US,D,20080305,000000,11.4116,11.4991,10.6199,11.4991,15281.07781473,0
+TOWN.US,D,20080306,000000,10.8569,11.1903,10.8491,11.1903,5582.0824541129,0
+TOWN.US,D,20080307,000000,11.4716,11.4785,11.0271,11.0969,7688.8356134794,0
+TOWN.US,D,20080310,000000,11.0791,11.2267,10.9523,11.0791,6154.5255181686,0
+TOWN.US,D,20080311,000000,11.0969,11.0969,10.731,11.0909,7474.2965610536,0
+TOWN.US,D,20080312,000000,11.0969,11.4195,10.6356,11.1765,12273.463989726,0
+TOWN.US,D,20080313,000000,11.0969,11.0969,10.7379,10.9887,9076.7304313053,0
+TOWN.US,D,20080314,000000,10.8805,11.0271,10.8805,10.9523,3147.928465926,0
+TOWN.US,D,20080317,000000,10.7379,11.0969,10.6199,11.0909,18559.153193975,0
+TOWN.US,D,20080318,000000,11.0871,11.4637,10.7655,11.2473,24604.884026791,0
+TOWN.US,D,20080319,000000,10.9975,11.4195,10.7221,10.7221,12602.898364067,0
+TOWN.US,D,20080320,000000,10.4793,11.0909,10.2865,11.0909,31271.863016156,0
+TOWN.US,D,20080324,000000,10.9209,11.2129,10.3671,11.2129,4977.1026617273,0
+TOWN.US,D,20080325,000000,11.0969,11.2769,10.9435,11.2199,8057.9241254727,0
+TOWN.US,D,20080326,000000,11.1765,11.1765,10.7605,10.9209,1202.8421754491,0
+TOWN.US,D,20080327,000000,11.0969,11.2857,10.8873,11.0871,8781.8663308148,0
+TOWN.US,D,20080328,000000,11.2769,11.2769,10.6887,10.8127,6785.9414023224,0
+TOWN.US,D,20080331,000000,10.9355,11.0969,10.7605,10.8727,2836.7960012705,0
+TOWN.US,D,20080401,000000,10.7605,11.4716,10.7605,10.9719,23903.310822175,0
+TOWN.US,D,20080402,000000,11.3309,11.388,10.7605,11.3231,23089.892613926,0
+TOWN.US,D,20080403,000000,11.1981,11.4637,11.0969,11.1617,15508.834913039,0
+TOWN.US,D,20080404,000000,11.1765,11.6279,11.1353,11.6211,28518.442381231,0
+TOWN.US,D,20080407,000000,12.2033,12.2033,11.6535,11.981,50359.738045494,0
+TOWN.US,D,20080408,000000,11.805,12.4924,11.7755,12.3872,18679.132379692,0
+TOWN.US,D,20080409,000000,12.5348,12.7649,11.8404,12.343,19662.351638913,0
+TOWN.US,D,20080410,000000,12.7649,12.7649,11.925,11.925,13380.729525706,0
+TOWN.US,D,20080411,000000,12.5436,12.5436,11.8404,11.9427,18947.560388414,0
+TOWN.US,D,20080414,000000,11.8463,11.8768,11.8404,11.8404,1650.2221899864,0
+TOWN.US,D,20080415,000000,11.6614,11.8404,11.6614,11.7529,2919.1545948558,0
+TOWN.US,D,20080416,000000,11.6614,12.4177,11.6614,12.0332,9352.2758493499,0
+TOWN.US,D,20080417,000000,11.9869,12.3941,11.9869,12.3941,21062.447729863,0
+TOWN.US,D,20080418,000000,12.2181,12.581,11.685,12.581,31370.489973906,0
+TOWN.US,D,20080421,000000,12.3941,12.5731,12.285,12.4688,9644.0896315594,0
+TOWN.US,D,20080422,000000,12.5279,12.7649,12.5279,12.581,6766.6227198764,0
+TOWN.US,D,20080423,000000,12.403,12.581,11.925,12.0194,13432.584936482,0
+TOWN.US,D,20080424,000000,11.9161,12.1443,11.8404,11.9505,9489.540171992,0
+TOWN.US,D,20080425,000000,11.9584,12.519,11.7371,12.1817,8351.7714532029,0
+TOWN.US,D,20080428,000000,12.1964,12.5505,11.8404,12.4688,16890.629094303,0
+TOWN.US,D,20080429,000000,12.5279,12.581,11.9584,12.463,2449.4055795916,0
+TOWN.US,D,20080430,000000,12.2181,12.4561,11.8837,12.3794,8286.6979965429,0
+TOWN.US,D,20080501,000000,12.3941,12.3941,11.8621,11.8621,12706.609185619,0
+TOWN.US,D,20080502,000000,11.9004,12.3371,11.8522,12.0902,7449.8940148061,0
+TOWN.US,D,20080505,000000,11.8768,12.0194,11.7283,11.9161,17856.5632166,0
+TOWN.US,D,20080506,000000,11.9093,12.0194,11.4785,11.7529,39052.208178064,0
+TOWN.US,D,20080507,000000,11.8404,11.981,11.5217,11.981,10001.993643189,0
+TOWN.US,D,20080508,000000,12.0263,12.0263,11.6614,11.8325,7694.9362500413,0
+TOWN.US,D,20080509,000000,11.7755,11.8325,11.7676,11.8325,1279.1001324725,0
+TOWN.US,D,20080512,000000,11.7676,12.0263,11.4785,11.7135,7078.7719572922,0
+TOWN.US,D,20080513,000000,12.2033,12.2033,11.9161,12.0981,10033.513598759,0
+TOWN.US,D,20080514,000000,12.2712,12.5731,12.2033,12.4256,39715.144017787,0
+TOWN.US,D,20080515,000000,12.5004,12.7059,12.4334,12.4688,24097.514419395,0
+TOWN.US,D,20080516,000000,12.6912,12.9429,12.6912,12.876,27198.671338346,0
+TOWN.US,D,20080519,000000,13.0384,13.3206,13.0256,13.2773,39893.079250842,0
+TOWN.US,D,20080520,000000,12.8013,13.713,12.8013,13.593,41683.616081751,0
+TOWN.US,D,20080521,000000,13.536,13.8743,13.3776,13.6934,39584.997104467,0
+TOWN.US,D,20080522,000000,13.6934,14.7289,13.4662,14.5401,81444.514873752,0
+TOWN.US,D,20080523,000000,14.5401,14.6886,13.7474,14.5952,91504.46456428,0
+TOWN.US,D,20080527,000000,14.4359,14.6798,14.4172,14.6513,71540.131415553,0
+TOWN.US,D,20080528,000000,14.6385,14.6385,13.9864,14.5637,40854.946282097,0
+TOWN.US,D,20080529,000000,14.3257,14.608,13.9126,14.608,135574.44631448,0
+TOWN.US,D,20080530,000000,14.6159,14.9355,14.074,14.2234,447053.63048123,0
+TOWN.US,D,20080602,000000,14.6513,14.6513,12.6026,13.0176,56467.492016688,0
+TOWN.US,D,20080603,000000,13.0256,14.5037,13.0256,14.074,16359.87371342,0
+TOWN.US,D,20080604,000000,13.8969,14.3041,13.8969,14.1359,10166.71083036,0
+TOWN.US,D,20080605,000000,14.0966,14.3041,13.832,14.2018,22568.288187885,0
+TOWN.US,D,20080606,000000,14.3119,14.3119,13.9126,14.1949,24729.947076309,0
+TOWN.US,D,20080609,000000,14.0818,14.2529,13.9589,14.1703,22122.941718869,0
+TOWN.US,D,20080610,000000,14.0464,14.1418,13.7828,14.009,13295.320613839,0
+TOWN.US,D,20080611,000000,14.1477,14.1477,13.3206,13.4662,16200.240390051,0
+TOWN.US,D,20080612,000000,13.713,13.8251,13.2094,13.5281,18929.258478729,0
+TOWN.US,D,20080613,000000,13.5054,13.6156,12.9646,13.5281,29802.626377505,0
+TOWN.US,D,20080616,000000,13.6156,13.6156,13.2468,13.2546,10310.075789564,0
+TOWN.US,D,20080617,000000,13.4474,13.5438,13.1672,13.4828,49561.571428649,0
+TOWN.US,D,20080618,000000,13.5054,13.5054,12.7432,12.7649,33367.43167516,0
+TOWN.US,D,20080619,000000,12.9429,12.9518,11.8925,12.224,16396.477532791,0
+TOWN.US,D,20080620,000000,12.5652,12.5652,11.3231,12.3794,35853.441074122,0
+TOWN.US,D,20080623,000000,12.757,12.757,11.7067,11.9584,26778.744188338,0
+TOWN.US,D,20080624,000000,12.0902,12.0902,11.5365,11.981,27286.113795733,0
+TOWN.US,D,20080625,000000,11.8925,12.343,11.4342,11.7283,29498.611322172,0
+TOWN.US,D,20080626,000000,11.8188,13.0098,11.6535,11.9584,72745.007136523,0
+TOWN.US,D,20080627,000000,12.2112,12.9518,11.1617,11.805,3172966.4951486,0
+TOWN.US,D,20080630,000000,11.8188,12.818,11.0969,11.1441,103135.32816949,0
+TOWN.US,D,20080701,000000,10.9209,11.2326,10.4557,10.8127,115977.16813223,0
+TOWN.US,D,20080702,000000,10.7605,11.0211,9.53212,9.97666,125204.38093206,0
+TOWN.US,D,20080703,000000,10.0199,10.613,9.85471,10.1694,50471.583049128,0
+TOWN.US,D,20080707,000000,10.1763,10.3809,8.51459,9.51737,229180.58017433,0
+TOWN.US,D,20080708,000000,9.51737,10.8037,9.51737,10.4123,104046.35656273,0
+TOWN.US,D,20080709,000000,10.4123,11.2709,10.0917,10.1143,96147.048987864,0
+TOWN.US,D,20080710,000000,10.1143,11.0969,9.99828,10.7379,44549.898493071,0
+TOWN.US,D,20080711,000000,10.7379,11.0969,10.0917,10.9435,57784.212741292,0
+TOWN.US,D,20080714,000000,11.0133,11.0133,9.63538,10.7517,46038.453814168,0
+TOWN.US,D,20080715,000000,10.6956,11.4116,10.1852,10.9591,49735.439570662,0
+TOWN.US,D,20080716,000000,10.9591,11.1441,9.7298,11.1441,89898.980375746,0
+TOWN.US,D,20080717,000000,11.4342,12.1355,10.8491,11.2199,62868.076542852,0
+TOWN.US,D,20080718,000000,11.2857,11.4283,10.3809,11.0507,78960.53902031,0
+TOWN.US,D,20080721,000000,11.1765,12.0902,11.1765,11.925,40081.1822115,0
+TOWN.US,D,20080722,000000,11.8837,13.3206,11.2709,12.9193,78656.523964977,0
+TOWN.US,D,20080723,000000,12.8564,12.9006,12.3204,12.5888,43309.43572549,0
+TOWN.US,D,20080724,000000,12.6695,13.3206,12.581,13.0038,42890.525348241,0
+TOWN.US,D,20080725,000000,13.0766,14.0552,12.9892,13.9864,138484.4499545,0
+TOWN.US,D,20080728,000000,13.9058,14.4319,12.9518,13.9786,402842.31731734,0
+TOWN.US,D,20080729,000000,13.7052,14.1202,13.3274,13.7562,135424.98071871,0
+TOWN.US,D,20080730,000000,13.7956,13.7956,12.5888,13.4917,74413.531236195,0
+TOWN.US,D,20080731,000000,13.4022,13.4828,12.9518,13.0472,38801.065306266,0
+TOWN.US,D,20080801,000000,12.6636,13.3048,12.3656,13.12,48065.89869823,0
+TOWN.US,D,20080804,000000,12.6636,13.2232,12.0263,13.0924,80850.71958173,0
+TOWN.US,D,20080805,000000,13.0924,13.6844,12.2328,13.06,129196.23078905,0
+TOWN.US,D,20080806,000000,13.0856,13.4612,12.8013,13.1072,34367.936071306,0
+TOWN.US,D,20080807,000000,13.06,13.4662,12.6105,12.6174,42370.954467722,0
+TOWN.US,D,20080808,000000,12.5652,13.3206,12.4423,13.3206,38570.257889676,0
+TOWN.US,D,20080811,000000,13.3727,13.9716,13.0176,13.8743,60505.096647887,0
+TOWN.US,D,20080812,000000,13.8104,14.0552,13.3274,14.0149,80317.930655327,0
+TOWN.US,D,20080813,000000,14.0376,14.1556,13.7052,14.0552,85359.090000953,0
+TOWN.US,D,20080814,000000,14.0897,14.4526,13.8654,14.4526,36316.072680064,0
+TOWN.US,D,20080815,000000,14.6021,14.6513,13.4544,14.1359,96824.219646232,0
+TOWN.US,D,20080818,000000,14.1044,14.608,14.0376,14.4319,57912.326109091,0
+TOWN.US,D,20080819,000000,14.3119,14.6227,13.3648,14.129,39054.241723584,0
+TOWN.US,D,20080820,000000,14.1418,14.4231,13.7248,13.8743,23034.986884869,0
+TOWN.US,D,20080821,000000,13.7002,13.832,13.593,13.6304,19665.401957194,0
+TOWN.US,D,20080822,000000,13.3874,13.4544,13.0098,13.3954,11635.947469011,0
+TOWN.US,D,20080825,000000,13.358,13.9786,13.1946,13.1946,41034.915060672,0
+TOWN.US,D,20080826,000000,13.1574,13.7396,13.1574,13.7307,28700.444705327,0
+TOWN.US,D,20080827,000000,13.7396,14.4172,13.7396,14.1044,36428.934456459,0
+TOWN.US,D,20080828,000000,14.2166,14.4319,14.1556,14.4319,26790.945461462,0
+TOWN.US,D,20080829,000000,14.3119,14.5716,14.2598,14.4526,51090.797660158,0
+TOWN.US,D,20080902,000000,14.6463,14.6463,13.9786,14.3955,19987.718922213,0
+TOWN.US,D,20080903,000000,14.4319,14.6159,14.2775,14.5795,28712.645978451,0
+TOWN.US,D,20080904,000000,14.4172,14.4172,13.7642,14.074,46450.246782094,0
+TOWN.US,D,20080905,000000,13.9716,14.4319,13.475,14.3119,28640.455112469,0
+TOWN.US,D,20080908,000000,14.4319,14.6886,14.0464,14.5795,54418.694904659,0
+TOWN.US,D,20080909,000000,14.6513,14.7624,14.5401,14.5401,21645.058521522,0
+TOWN.US,D,20080910,000000,14.7624,14.8017,14.2234,14.667,91873.553076273,0
+TOWN.US,D,20080911,000000,14.6463,14.7929,14.2451,14.7477,37723.286180336,0
+TOWN.US,D,20080912,000000,14.608,14.787,14.4319,14.667,25948.040843163,0
+TOWN.US,D,20080915,000000,14.787,14.787,13.8743,13.9962,22507.281822266,0
+TOWN.US,D,20080916,000000,13.7248,15.1047,13.6934,15.1047,119368.10528787,0
+TOWN.US,D,20080917,000000,14.5263,15.1715,14.2451,14.5126,99125.176402818,0
+TOWN.US,D,20080918,000000,15.1549,19.7439,14.4319,19.7439,260731.03892681,0
+TOWN.US,D,20080919,000000,17.7602,20.6487,14.7289,17.0205,539204.76252106,0
+TOWN.US,D,20080922,000000,16.9478,16.9478,15.0751,16.0665,27668.420353611,0
+TOWN.US,D,20080923,000000,15.7715,16.0439,14.7477,14.9935,33581.970727585,0
+TOWN.US,D,20080924,000000,14.5549,15.5335,13.773,14.3788,58514.255583196,0
+TOWN.US,D,20080925,000000,14.8971,17.0136,14.8096,15.4685,58755.23072739,0
+TOWN.US,D,20080926,000000,15.2217,15.7715,14.3257,15.3987,50064.873945004,0
+TOWN.US,D,20080929,000000,14.8017,17.0205,13.95,16.8346,93869.478004765,0
+TOWN.US,D,20080930,000000,17.0205,17.0205,15.3201,16.2799,70554.87861081,0
+TOWN.US,D,20081001,000000,16.0921,16.3891,15.3899,15.7105,49434.47483361,0
+TOWN.US,D,20081002,000000,15.681,16.5484,15.5109,15.9279,74214.243775174,0
+TOWN.US,D,20081003,000000,16.6438,16.9832,16.2888,16.3124,45677.499484257,0
+TOWN.US,D,20081006,000000,16.0921,17.0205,15.9111,16.694,144916.55443623,0
+TOWN.US,D,20081007,000000,16.6497,16.9753,16.0223,16.0223,45747.656804718,0
+TOWN.US,D,20081008,000000,15.9623,16.9832,15.3367,15.3457,78143.05372102,0
+TOWN.US,D,20081009,000000,16.1334,16.1334,12.3872,12.3872,104299.53298005,0
+TOWN.US,D,20081010,000000,13.2616,16.0842,12.403,14.8755,95833.882977688,0
+TOWN.US,D,20081013,000000,16.2121,17.0678,14.8755,17.0678,178758.81899045,0
+TOWN.US,D,20081014,000000,17.0579,17.0874,15.8373,16.5848,110006.67848368,0
+TOWN.US,D,20081015,000000,16.5081,16.9615,15.561,15.561,45590.05702687,0
+TOWN.US,D,20081016,000000,15.9544,16.9379,14.0897,16.5691,152805.69428349,0
+TOWN.US,D,20081017,000000,16.1934,17.3824,14.7929,16.1796,180055.20425985,0
+TOWN.US,D,20081020,000000,16.4127,17.0205,16.2888,16.6438,70984.973488423,0
+TOWN.US,D,20081021,000000,16.274,16.6438,14.8017,15.5393,61650.999548759,0
+TOWN.US,D,20081022,000000,15.1479,15.9111,14.8233,15.5393,35308.450874595,0
+TOWN.US,D,20081023,000000,15.6309,16.1796,14.5401,15.7243,102028.06263351,0
+TOWN.US,D,20081024,000000,14.5263,15.9111,14.5263,15.7636,33983.595967908,0
+TOWN.US,D,20081027,000000,15.5855,15.7105,14.8667,15.3367,43856.459470538,0
+TOWN.US,D,20081028,000000,15.9111,15.9111,14.9699,15.3683,114992.93210024,0
+TOWN.US,D,20081029,000000,15.3771,15.8373,15.1421,15.3683,52401.4177482,0
+TOWN.US,D,20081030,000000,15.8944,15.9111,15.1715,15.9111,41461.959620003,0
+TOWN.US,D,20081031,000000,15.9023,16.2799,14.9935,16.1855,120701.09437663,0
+TOWN.US,D,20081103,000000,16.0508,16.5779,15.6535,16.2967,81850.207205117,0
+TOWN.US,D,20081104,000000,16.2799,16.6497,15.7636,16.2799,92305.681499405,0
+TOWN.US,D,20081105,000000,16.0508,16.3606,15.0279,15.1715,86365.695033662,0
+TOWN.US,D,20081106,000000,15.1785,15.9111,15.1785,15.4293,37581.954766653,0
+TOWN.US,D,20081107,000000,15.5855,16.2052,15.5855,16.0921,45717.153621909,0
+TOWN.US,D,20081110,000000,16.3891,16.4304,15.9318,15.9691,31591.129662894,0
+TOWN.US,D,20081111,000000,16.1177,16.274,15.5393,15.8797,39053.224950824,0
+TOWN.US,D,20081112,000000,15.7243,16.2416,15.6141,15.7921,71477.091504414,0
+TOWN.US,D,20081113,000000,16.0016,16.2583,14.5263,16.0134,127058.97444687,0
+TOWN.US,D,20081114,000000,15.7243,16.274,15.3545,15.4293,59982.475449086,0
+TOWN.US,D,20081117,000000,15.4459,16.1659,14.9857,15.6623,51806.605683418,0
+TOWN.US,D,20081118,000000,15.7409,16.1727,15.0437,16.0999,75626.541139248,0
+TOWN.US,D,20081119,000000,15.8639,16.2317,15.1785,15.5393,58022.137567205,0
+TOWN.US,D,20081120,000000,15.5187,15.8797,14.7289,15.2639,103465.77931659,0
+TOWN.US,D,20081121,000000,14.7289,15.8875,14.0612,15.8875,106378.83327488,0
+TOWN.US,D,20081124,000000,15.8,16.0773,15.1991,15.9279,118723.47135784,0
+TOWN.US,D,20081125,000000,15.9475,16.2799,15.4459,16.2799,96154.166397186,0
+TOWN.US,D,20081126,000000,15.9623,16.4688,14.8233,16.4688,99453.594004399,0
+TOWN.US,D,20081128,000000,16.4216,16.5779,15.1715,16.5779,35392.843013701,0
+TOWN.US,D,20081201,000000,16.1423,16.1423,14.0012,14.0012,85782.067469244,0
+TOWN.US,D,20081202,000000,14.2775,15.3829,13.8969,14.9473,111439.31130296,0
+TOWN.US,D,20081203,000000,14.6965,16.2052,14.6965,16.1088,92476.499323137,0
+TOWN.US,D,20081204,000000,16.0439,16.4688,15.1785,15.4371,100249.72707572,0
+TOWN.US,D,20081205,000000,15.2217,16.2799,15.0811,16.274,80331.14870121,0
+TOWN.US,D,20081208,000000,16.3537,16.5691,16.1334,16.5622,115522.67070837,0
+TOWN.US,D,20081209,000000,16.3606,16.8189,15.9859,16.3193,73526.905389203,0
+TOWN.US,D,20081210,000000,16.4757,16.8189,16.1088,16.3193,32671.959107106,0
+TOWN.US,D,20081211,000000,16.0999,16.5779,15.1921,15.7715,67353.061188589,0
+TOWN.US,D,20081212,000000,15.7105,16.2495,15.1991,16.0508,52684.080575567,0
+TOWN.US,D,20081215,000000,16.1088,16.3537,15.5483,15.8226,77137.465461071,0
+TOWN.US,D,20081216,000000,16.0439,16.2416,15.6309,15.9859,180411.07472596,0
+TOWN.US,D,20081217,000000,15.8373,16.4619,15.2089,16.1727,103844.01878343,0
+TOWN.US,D,20081218,000000,16.1727,16.5012,15.9111,16.1334,61385.621858317,0
+TOWN.US,D,20081219,000000,16.5012,17.3706,15.8875,17.3549,427550.91216568,0
+TOWN.US,D,20081222,000000,17.3166,17.3166,16.2799,17.0874,60373.932961806,0
+TOWN.US,D,20081223,000000,17.1552,17.169,16.6497,16.9832,30062.920204145,0
+TOWN.US,D,20081224,000000,17.05,17.0972,16.9546,17.0972,29797.542513703,0
+TOWN.US,D,20081226,000000,17.0972,17.0972,16.7972,17.0874,31154.93414872,0
+TOWN.US,D,20081229,000000,17.0746,17.2044,16.8425,17.1386,44865.098048768,0
+TOWN.US,D,20081230,000000,17.2044,17.7454,16.989,17.6864,80325.048064649,0
+TOWN.US,D,20081231,000000,17.6864,18.4938,17.6126,18.3473,108803.83630823,0
+TOWN.US,D,20090102,000000,18.2794,18.4623,17.8132,18.4623,72203.067255277,0
+TOWN.US,D,20090105,000000,18.4476,18.4476,17.7266,18.4132,63997.711079559,0
+TOWN.US,D,20090106,000000,18.48,18.48,17.7602,18.2322,83421.121119799,0
+TOWN.US,D,20090107,000000,18.0788,18.1024,17.3618,17.6184,85359.090000953,0
+TOWN.US,D,20090108,000000,18.1319,18.2952,17.404,17.946,71031.745035397,0
+TOWN.US,D,20090109,000000,18.0326,18.0326,16.5229,16.8042,110260.87167376,0
+TOWN.US,D,20090112,000000,16.874,17.5014,16.6861,16.9182,42262.159782369,0
+TOWN.US,D,20090113,000000,16.7972,17.1552,16.4521,17.0412,60908.755433731,0
+TOWN.US,D,20090114,000000,16.7392,17.0058,16.159,16.159,68437.957723842,0
+TOWN.US,D,20090115,000000,16.4216,16.694,15.5945,16.4304,101218.7115163,0
+TOWN.US,D,20090116,000000,16.3262,16.933,15.7636,16.2003,109571.49974226,0
+TOWN.US,D,20090120,000000,15.9859,15.9859,14.3041,14.7132,145756.40873624,0
+TOWN.US,D,20090121,000000,14.8017,16.516,14.8017,16.516,102359.53055337,0
+TOWN.US,D,20090122,000000,16.2671,16.274,14.9699,15.2217,43923.566472719,0
+TOWN.US,D,20090123,000000,14.8755,16.1659,14.8017,15.3545,64679.965601728,0
+TOWN.US,D,20090126,000000,15.3279,15.9023,14.8017,15.0811,74277.283686313,0
+TOWN.US,D,20090127,000000,15.0751,15.9623,15.0751,15.7243,53788.295793265,0
+TOWN.US,D,20090128,000000,16.0016,16.813,15.8453,16.5622,73721.108986422,0
+TOWN.US,D,20090129,000000,16.4688,16.755,15.7547,16.0085,46911.861615275,0
+TOWN.US,D,20090130,000000,16.1796,16.6143,15.1715,15.4203,86390.09757991,0
+TOWN.US,D,20090202,000000,15.3121,15.9859,15.1715,15.8501,80280.310063195,0
+TOWN.US,D,20090203,000000,15.6947,15.6947,15.1637,15.4203,179214.33318707,0
+TOWN.US,D,20090204,000000,15.3771,15.6387,15.0014,15.1421,101369.19388483,0
+TOWN.US,D,20090205,000000,15.0977,15.1115,14.3041,14.7555,157452.34579811,0
+TOWN.US,D,20090206,000000,14.6965,15.4538,14.6385,15.4538,101738.28239682,0
+TOWN.US,D,20090209,000000,15.3899,15.6033,14.9129,15.1991,53386.670552942,0
+TOWN.US,D,20090210,000000,15.0525,15.4617,13.9215,14.0012,128129.63616348,0
+TOWN.US,D,20090211,000000,14.0966,15.1115,13.5508,13.8104,70841.608529219,0
+TOWN.US,D,20090212,000000,13.7052,13.8104,12.7354,13.8025,125884.60190871,0
+TOWN.US,D,20090213,000000,13.7828,13.832,13.1946,13.3274,28502.174017067,0
+TOWN.US,D,20090217,000000,12.9892,13.1366,12.4688,12.4688,78758.201241009,0
+TOWN.US,D,20090218,000000,12.5505,13.0472,11.4785,11.6397,129895.77044814,0
+TOWN.US,D,20090219,000000,11.7824,11.8247,11.1057,11.1903,70662.656523404,0
+TOWN.US,D,20090220,000000,11.1293,11.1765,10.3671,10.9719,139965.88786627,0
+TOWN.US,D,20090223,000000,11.0133,11.1293,10.5648,10.731,129991.34708761,0
+TOWN.US,D,20090224,000000,10.8037,11.4342,10.5894,11.3535,137641.54533619,0
+TOWN.US,D,20090225,000000,11.2709,11.2709,10.6051,11.0575,92914.728382833,0
+TOWN.US,D,20090226,000000,10.9169,11.4342,10.4281,10.5077,87310.276927992,0
+TOWN.US,D,20090227,000000,10.3612,10.5077,9.87929,9.90881,128670.55927197,0
+TOWN.US,D,20090302,000000,9.82127,9.96783,9.36787,9.51737,144671.51220099,0
+TOWN.US,D,20090303,000000,9.271,9.54589,9.04332,9.26332,131877.46055799,0
+TOWN.US,D,20090304,000000,9.43672,10.0662,9.08069,10.0416,117423.01899739,0
+TOWN.US,D,20090305,000000,9.88815,10.1763,8.70312,8.7461,147611.00225106,0
+TOWN.US,D,20090306,000000,8.79872,9.02719,8.58275,9.02719,64066.85162726,0
+TOWN.US,D,20090309,000000,8.93927,9.50163,8.69663,8.73234,73821.769489694,0
+TOWN.US,D,20090310,000000,8.87268,10.4861,8.87268,10.4793,86781.55509263,0
+TOWN.US,D,20090311,000000,10.7605,11.2267,10.315,10.3543,74648.405743827,0
+TOWN.US,D,20090312,000000,10.2865,12.0784,9.90881,11.8325,84144.04655238,0
+TOWN.US,D,20090313,000000,11.8621,12.5731,11.2395,11.2395,94993.01190491,0
+TOWN.US,D,20090316,000000,11.3811,11.3811,10.0495,10.1458,98134.839734274,0
+TOWN.US,D,20090317,000000,10.1694,10.7143,9.86257,10.613,103234.97189999,0
+TOWN.US,D,20090318,000000,10.6051,11.8699,10.4645,11.1981,107398.65635347,0
+TOWN.US,D,20090319,000000,11.3379,11.4342,10.9081,11.2857,84579.225293795,0
+TOWN.US,D,20090320,000000,11.0969,11.5886,10.6267,10.6711,130246.55705045,0
+TOWN.US,D,20090323,000000,10.8657,11.925,10.7379,11.8188,79595.005222745,0
+TOWN.US,D,20090324,000000,11.7067,12.2781,10.9169,10.9355,52111.637511511,0
+TOWN.US,D,20090325,000000,10.9719,11.9869,10.4793,11.5965,53864.553750289,0
+TOWN.US,D,20090326,000000,11.7588,12.8918,11.5443,12.8612,91175.030189938,0
+TOWN.US,D,20090327,000000,12.581,13.113,12.3135,12.3508,82794.789099447,0
+TOWN.US,D,20090330,000000,12.0646,12.16,11.2326,11.7971,55100.949426829,0
+TOWN.US,D,20090331,000000,11.9368,12.6764,11.4421,12.0853,73045.971873575,0
+TOWN.US,D,20090401,000000,11.8768,12.9193,11.7529,12.581,43341.97245382,0
+TOWN.US,D,20090402,000000,12.7649,13.9412,12.7649,13.5124,87539.050799063,0
+TOWN.US,D,20090403,000000,13.5281,13.5281,12.8564,12.9518,44647.50867806,0
+TOWN.US,D,20090406,000000,12.581,12.581,11.7893,12.0263,77537.057155873,0
+TOWN.US,D,20090407,000000,11.9309,12.4334,11.745,11.7755,41273.856659345,0
+TOWN.US,D,20090408,000000,11.805,11.8404,10.8491,11.2769,66858.909627076,0
+TOWN.US,D,20090409,000000,11.506,13.6461,11.506,13.5812,134602.41155562,0
+TOWN.US,D,20090413,000000,13.4828,13.9126,12.8102,13.8586,68528.450499509,0
+TOWN.US,D,20090414,000000,13.7307,13.8398,12.5004,12.5436,72947.344915825,0
+TOWN.US,D,20090415,000000,12.4846,13.5202,12.4423,13.4828,37353.180895583,0
+TOWN.US,D,20090416,000000,13.6461,13.8743,13.3776,13.5438,80806.998353037,0
+TOWN.US,D,20090417,000000,13.773,14.0612,13.6156,13.9864,62710.476765003,0
+TOWN.US,D,20090420,000000,13.6844,13.8448,12.2908,12.5279,121909.02041589,0
+TOWN.US,D,20090421,000000,12.5279,13.773,11.8404,13.773,83484.161030939,0
+TOWN.US,D,20090422,000000,13.5635,14.1949,13.3206,13.9294,79239.134756636,0
+TOWN.US,D,20090423,000000,13.8969,13.9864,12.9714,13.2773,61122.277713397,0
+TOWN.US,D,20090424,000000,13.3206,13.7002,12.7934,13.1484,56909.788167423,0
+TOWN.US,D,20090427,000000,12.883,12.883,11.9505,12.1443,91222.818509673,0
+TOWN.US,D,20090428,000000,12.0902,12.5122,12.0784,12.2781,29359.313454009,0
+TOWN.US,D,20090429,000000,12.3941,12.9892,12.2112,12.8692,61319.531628897,0
+TOWN.US,D,20090430,000000,12.996,13.4228,12.7354,12.7512,88557.857104896,0
+TOWN.US,D,20090501,000000,12.7649,12.8013,12.0332,12.0853,40663.793003158,0
+TOWN.US,D,20090504,000000,12.2112,12.7354,12.2112,12.7295,49180.281643532,0
+TOWN.US,D,20090505,000000,12.8328,12.8328,12.1266,12.3371,101941.63694888,0
+TOWN.US,D,20090506,000000,12.403,12.5348,11.8925,12.3715,81513.655421454,0
+TOWN.US,D,20090507,000000,12.5436,12.6459,11.8699,12.1443,72399.304398017,0
+TOWN.US,D,20090508,000000,12.3292,13.113,12.2328,13.0176,51922.517778093,0
+TOWN.US,D,20090511,000000,12.8494,12.9282,12.1266,12.2781,65255.458984065,0
+TOWN.US,D,20090512,000000,12.2987,12.4502,11.7755,12.0853,58024.171112726,0
+TOWN.US,D,20090513,000000,11.9093,12.1876,11.3379,11.6211,182657.12575349,0
+TOWN.US,D,20090514,000000,11.7135,12.2623,11.6211,12.1728,70270.182237923,0
+TOWN.US,D,20090515,000000,12.1443,12.2112,11.4834,11.6279,80987.983904373,0
+TOWN.US,D,20090518,000000,11.7755,12.6459,11.6535,12.5958,86790.706047473,0
+TOWN.US,D,20090519,000000,12.1669,12.8249,12.1669,12.4846,55964.189500333,0
+TOWN.US,D,20090520,000000,12.6331,12.9193,12.1964,12.4688,69705.87335595,0
+TOWN.US,D,20090521,000000,12.2564,12.64,11.9722,12.4561,64587.43928054,0
+TOWN.US,D,20090522,000000,12.5072,12.6548,12.0981,12.0981,41597.190397124,0
+TOWN.US,D,20090526,000000,11.9368,12.6548,11.9368,12.6548,62624.051080377,0
+TOWN.US,D,20090527,000000,12.581,12.581,11.9093,11.9368,44168.608707954,0
+TOWN.US,D,20090528,000000,12.0784,12.2033,11.6123,11.925,61402.906995242,0
+TOWN.US,D,20090529,000000,11.9958,12.1118,11.5287,12.0646,127667.00455754,0
+TOWN.US,D,20090601,000000,12.6026,13.3206,12.3076,13.2174,215600.5631876,0
+TOWN.US,D,20090602,000000,13.1072,14.3257,12.9134,13.652,320920.936019,0
+TOWN.US,D,20090603,000000,13.5724,14.0218,12.9134,13.3206,93718.995636239,0
+TOWN.US,D,20090604,000000,13.4474,13.7897,13.3048,13.6756,114327.962715,0
+TOWN.US,D,20090605,000000,13.8516,13.8516,12.581,12.9576,44156.40743483,0
+TOWN.US,D,20090608,000000,12.8013,13.1366,12.4423,12.9282,75547.232863942,0
+TOWN.US,D,20090609,000000,12.9646,13.1946,12.6026,12.9429,46751.211519146,0
+TOWN.US,D,20090610,000000,13.0256,13.0256,12.2476,12.4423,92975.734748451,0
+TOWN.US,D,20090611,000000,12.4423,13.0176,12.4423,12.8102,82387.063222562,0
+TOWN.US,D,20090612,000000,12.7354,12.935,12.5004,12.581,60574.237195588,0
+TOWN.US,D,20090615,000000,12.581,12.581,11.745,11.9004,140150.94050865,0
+TOWN.US,D,20090616,000000,12.0105,12.2476,11.8404,11.8404,35664.321340704,0
+TOWN.US,D,20090617,000000,11.8837,12.0902,11.6781,11.6919,87154.710695665,0
+TOWN.US,D,20090618,000000,11.6919,11.8404,11.3073,11.3811,137511.39842288,0
+TOWN.US,D,20090619,000000,11.5965,11.6614,11.1057,11.1117,158864.64316219,0
+TOWN.US,D,20090622,000000,11.0969,11.3379,10.3612,10.3671,176040.98540214,0
+TOWN.US,D,20090623,000000,10.5077,10.8401,10.2953,10.3071,121595.85440572,0
+TOWN.US,D,20090624,000000,10.5166,10.5825,10.0662,10.2265,108836.37303656,0
+TOWN.US,D,20090625,000000,10.2422,10.5825,10.2265,10.5825,81076.44313452,0
+TOWN.US,D,20090626,000000,10.3612,10.7025,10.0662,10.3612,441426.81002566,0
+TOWN.US,D,20090629,000000,10.373,10.5077,10.0849,10.3612,74709.412109446,0
+TOWN.US,D,20090630,000000,10.2786,10.5019,10.1527,10.3612,60565.086240745,0
+TOWN.US,D,20090701,000000,10.4793,10.6809,10.256,10.3239,101785.0539438,0
+TOWN.US,D,20090702,000000,10.1065,10.3543,9.65702,9.84193,169635.31701218,0
+TOWN.US,D,20090706,000000,9.80652,10.0347,9.718,9.8134,66908.731492332,0
+TOWN.US,D,20090707,000000,9.84979,9.9599,9.6285,9.90291,143127.03437808,0
+TOWN.US,D,20090708,000000,9.98549,10.1399,9.80652,9.85471,153893.64113702,0
+TOWN.US,D,20090709,000000,9.9599,10.2786,9.64818,9.7298,221154.17600443,0
+TOWN.US,D,20090710,000000,9.93828,9.9599,9.43082,9.67768,255737.66790092,0
+TOWN.US,D,20090713,000000,9.86257,10.1979,9.70424,10.1694,211306.7318208,0
+TOWN.US,D,20090714,000000,10.0199,10.2639,9.79078,10.1143,96676.787595987,0
+TOWN.US,D,20090715,000000,10.1852,10.3966,9.97666,10.373,138822.01851091,0
+TOWN.US,D,20090716,000000,10.3612,10.4557,10.1763,10.3484,79909.188005681,0
+TOWN.US,D,20090717,000000,10.4123,10.4497,9.86257,9.91471,85425.180230374,0
+TOWN.US,D,20090720,000000,10.0416,10.1065,9.74456,9.93045,62474.585484612,0
+TOWN.US,D,20090721,000000,10.0199,10.0199,9.65702,9.69538,125624.30808207,0
+TOWN.US,D,20090722,000000,9.6708,9.87929,9.6708,9.83504,71123.254583825,0
+TOWN.US,D,20090723,000000,9.79963,10.1763,9.718,10.1065,127751.39669664,0
+TOWN.US,D,20090724,000000,10.1321,10.2786,9.91471,10.0495,60910.788979251,0
+TOWN.US,D,20090727,000000,10.0052,10.0662,9.78488,10.0662,48721.717128631,0
+TOWN.US,D,20090728,000000,10.0347,10.0662,9.87929,9.99243,82114.568122798,0
+TOWN.US,D,20090729,000000,9.92261,9.96783,9.61375,9.6708,58788.784228481,0
+TOWN.US,D,20090730,000000,9.8134,9.99243,9.75341,9.86257,62536.60862299,0
+TOWN.US,D,20090731,000000,9.80652,9.91471,9.80652,9.8134,75304.224174228,0
+TOWN.US,D,20090803,000000,9.93045,9.99243,9.57834,9.63538,67363.228916192,0
+TOWN.US,D,20090804,000000,9.59113,9.93828,9.57834,9.74456,65320.532440724,0
+TOWN.US,D,20090805,000000,9.7239,9.7298,9.62064,9.6285,39660.23828873,0
+TOWN.US,D,20090806,000000,9.79963,9.80652,9.58424,9.58424,56823.362482797,0
+TOWN.US,D,20090807,000000,9.68554,10.1006,9.64818,9.77603,85147.601266809,0
+TOWN.US,D,20090810,000000,9.7239,9.99243,9.70424,9.84979,29519.963550138,0
+TOWN.US,D,20090811,000000,9.82127,9.93828,9.56064,9.8134,34257.107840433,0
+TOWN.US,D,20090812,000000,9.82127,10.1852,9.82127,10.0199,55640.855762554,0
+TOWN.US,D,20090813,000000,10.0583,10.0583,9.87929,9.93045,40530.595771558,0
+TOWN.US,D,20090814,000000,9.91471,9.98549,9.62064,9.77603,66950.419175504,0
+TOWN.US,D,20090817,000000,9.70915,9.82914,9.62064,9.7239,59719.131304166,0
+TOWN.US,D,20090818,000000,9.76718,10.0662,9.64228,9.83504,63246.316009688,0
+TOWN.US,D,20090819,000000,9.74456,10.0662,9.70915,9.90881,62002.802923827,0
+TOWN.US,D,20090820,000000,9.90291,9.98549,9.78488,9.86257,37082.719341339,0
+TOWN.US,D,20090821,000000,10.0199,10.2786,9.8134,9.96783,141846.91747284,0
+TOWN.US,D,20090824,000000,10.0278,10.0662,9.73767,9.82914,57072.471809073,0
+TOWN.US,D,20090825,000000,9.89503,9.89503,9.63538,9.6649,66514.223661331,0
+TOWN.US,D,20090826,000000,9.67768,9.84979,9.55376,9.7298,67842.128886298,0
+TOWN.US,D,20090827,000000,9.77603,9.8134,9.32568,9.64228,111367.12043697,0
+TOWN.US,D,20090828,000000,9.69538,9.78488,9.06731,9.0863,112179.52187247,0
+TOWN.US,D,20090831,000000,9.07401,9.38951,9.07401,9.35607,82854.778692305,0
+TOWN.US,D,20090901,000000,9.22734,9.33837,8.73234,8.77718,139606.96708188,0
+TOWN.US,D,20090902,000000,8.77718,8.82724,8.24511,8.31769,258356.87453148,0
+TOWN.US,D,20090903,000000,8.44063,8.73234,8.37729,8.56839,139238.89534265,0
+TOWN.US,D,20090904,000000,8.59061,8.77718,8.57557,8.69663,141067.05276569,0
+TOWN.US,D,20090908,000000,8.88202,9.22734,8.65936,8.89727,135104.69729922,0
+TOWN.US,D,20090909,000000,8.91045,8.93927,8.67303,8.73962,76801.930450168,0
+TOWN.US,D,20090910,000000,8.70312,8.91045,8.64382,8.8897,49468.0283347,0
+TOWN.US,D,20090911,000000,8.90189,9.36099,8.75525,8.76892,54966.735422467,0
+TOWN.US,D,20090914,000000,8.72398,9.06063,8.67303,8.81358,71306.273680681,0
+TOWN.US,D,20090915,000000,8.78996,9.271,8.67303,9.13783,91510.565200841,0
+TOWN.US,D,20090916,000000,9.19782,9.32568,8.99699,9.30513,37250.48684679,0
+TOWN.US,D,20090917,000000,9.3188,9.43672,9.15514,9.3188,47147.752895668,0
+TOWN.US,D,20090918,000000,9.33148,9.60588,9.13783,9.56851,169608.88092041,0
+TOWN.US,D,20090921,000000,9.44951,9.56851,9.37377,9.50851,29708.066510796,0
+TOWN.US,D,20090922,000000,9.57834,9.57834,9.24288,9.47901,44622.089359053,0
+TOWN.US,D,20090923,000000,9.52425,9.65702,9.29539,9.29539,32961.739343795,0
+TOWN.US,D,20090924,000000,9.3129,9.49475,9.24878,9.30513,38899.692264017,0
+TOWN.US,D,20090925,000000,9.29539,9.43672,9.19114,9.25546,39506.705601923,0
+TOWN.US,D,20090928,000000,9.27985,9.53901,9.26332,9.53901,54486.8186796,0
+TOWN.US,D,20090929,000000,9.52425,9.79078,9.48688,9.50163,28711.62920569,0
+TOWN.US,D,20090930,000000,9.60588,9.60588,9.07401,9.43672,64279.357134166,0
+TOWN.US,D,20091001,000000,9.43082,9.43082,9.10164,9.27985,61734.374915104,0
+TOWN.US,D,20091002,000000,9.13783,9.44361,9.13783,9.32568,91328.562876746,0
+TOWN.US,D,20091005,000000,9.39738,9.60588,9.35607,9.54589,103769.79437192,0
+TOWN.US,D,20091006,000000,9.58424,9.70915,9.44361,9.62064,109226.81377652,0
+TOWN.US,D,20091007,000000,9.61375,9.7239,9.33837,9.62064,77090.693914097,0
+TOWN.US,D,20091008,000000,9.718,9.94522,9.47901,9.78488,119597.8959317,0
+TOWN.US,D,20091009,000000,9.87045,9.95306,9.65702,9.79963,82276.234991688,0
+TOWN.US,D,20091012,000000,9.93828,9.93828,9.73767,9.80652,64024.147171327,0
+TOWN.US,D,20091013,000000,9.82127,9.9599,9.80652,9.88815,81673.288744822,0
+TOWN.US,D,20091014,000000,9.99243,10.1763,9.82127,10.1399,79741.420500229,0
+TOWN.US,D,20091015,000000,10.0052,10.077,9.76718,9.90881,32732.965472724,0
+TOWN.US,D,20091016,000000,9.85471,9.87045,9.64818,9.78488,47955.070467356,0
+TOWN.US,D,20091019,000000,9.84979,9.99828,9.79963,9.96783,60280.389867858,0
+TOWN.US,D,20091020,000000,9.95306,10.074,9.73767,9.73767,60524.415330332,0
+TOWN.US,D,20091021,000000,9.67768,9.95306,9.23324,9.27985,93805.421320865,0
+TOWN.US,D,20091022,000000,9.29539,9.70424,9.24288,9.63538,53239.238502697,0
+TOWN.US,D,20091023,000000,9.69538,9.99243,9.25546,9.33148,62884.344907017,0
+TOWN.US,D,20091026,000000,9.26332,9.34722,9.05099,9.06731,47615.468365412,0
+TOWN.US,D,20091027,000000,9.07401,9.27985,8.70312,8.91045,58960.618824973,0
+TOWN.US,D,20091028,000000,8.88202,9.00535,8.66752,8.75525,93016.405658864,0
+TOWN.US,D,20091029,000000,8.91782,9.06063,8.72398,8.99021,93164.854481869,0
+TOWN.US,D,20091030,000000,8.96277,8.96277,8.42745,8.54124,134171.29990525,0
+TOWN.US,D,20091102,000000,8.71955,8.92638,8.44063,8.59061,44672.927997068,0
+TOWN.US,D,20091103,000000,8.52541,8.67303,8.43374,8.51459,109793.15620401,0
+TOWN.US,D,20091104,000000,8.56032,8.56032,8.16269,8.22878,138638.99941406,0
+TOWN.US,D,20091105,000000,8.28848,8.69663,8.17636,8.59061,167803.09249809,0
+TOWN.US,D,20091106,000000,8.45774,8.88202,8.44977,8.76892,45229.102696959,0
+TOWN.US,D,20091109,000000,8.82724,8.82724,8.62021,8.71119,40125.920212954,0
+TOWN.US,D,20091110,000000,8.806,8.88202,8.69663,8.78996,88653.433744364,0
+TOWN.US,D,20091111,000000,8.88202,9.02719,8.85065,8.94772,54531.556681054,0
+TOWN.US,D,20091112,000000,8.90189,9.06731,8.51459,8.51999,76123.74301904,0
+TOWN.US,D,20091113,000000,8.59061,8.72398,8.39942,8.61303,42364.85383116,0
+TOWN.US,D,20091116,000000,8.71955,9.10164,8.62749,9.0863,65746.560227296,0
+TOWN.US,D,20091117,000000,9.06731,9.33148,8.97477,9.33148,65180.217799802,0
+TOWN.US,D,20091118,000000,9.3188,9.50851,9.29539,9.33837,61180.233760734,0
+TOWN.US,D,20091119,000000,9.27985,9.38951,8.77718,8.85793,74103.415544299,0
+TOWN.US,D,20091120,000000,8.76066,9.01961,8.76066,8.91045,52247.885061393,0
+TOWN.US,D,20091123,000000,9.07401,9.42197,9.06731,9.32568,116734.66383866,0
+TOWN.US,D,20091124,000000,9.36099,9.47901,9.3188,9.43082,45623.61052796,0
+TOWN.US,D,20091125,000000,9.47901,9.50851,9.24878,9.38951,31381.67447427,0
+TOWN.US,D,20091127,000000,9.02719,9.05099,8.77718,8.77718,33486.394088116,0
+TOWN.US,D,20091130,000000,8.77718,8.98234,8.43374,8.95529,131366.02385955,0
+TOWN.US,D,20091201,000000,9.06731,9.06731,8.73962,8.75525,64338.329954263,0
+TOWN.US,D,20091202,000000,8.78456,8.8654,8.69663,8.82085,17334.95879056,0
+TOWN.US,D,20091203,000000,8.82085,8.8421,8.68857,8.78996,34878.355996983,0
+TOWN.US,D,20091204,000000,8.95529,9.24878,8.91045,9.24878,61766.911643434,0
+TOWN.US,D,20091207,000000,9.24878,9.57834,9.05099,9.33148,55859.461906021,0
+TOWN.US,D,20091208,000000,9.23324,9.56064,9.09397,9.1757,50968.78492892,0
+TOWN.US,D,20091209,000000,9.21326,9.54589,8.88202,9.07401,108244.61129006,0
+TOWN.US,D,20091210,000000,9.13783,9.13783,8.47367,8.56839,118084.93806436,0
+TOWN.US,D,20091211,000000,8.64382,9.16183,8.64382,8.94772,67421.18496353,0
+TOWN.US,D,20091214,000000,9.03575,9.13213,8.98234,9.04332,28021.240501439,0
+TOWN.US,D,20091215,000000,9.07401,9.23324,9.07401,9.12642,81466.883874479,0
+TOWN.US,D,20091216,000000,9.22734,9.24288,8.8897,8.91782,54745.07896072,0
+TOWN.US,D,20091217,000000,8.88202,9.02719,8.73962,8.96277,44838.661957,0
+TOWN.US,D,20091218,000000,9.05099,9.05099,8.72398,8.98234,275546.43481732,0
+TOWN.US,D,20091221,000000,9.02719,9.0863,8.8654,8.92638,93379.393534295,0
+TOWN.US,D,20091222,000000,8.96837,8.96837,8.76066,8.81358,55159.922246927,0
+TOWN.US,D,20091223,000000,8.8897,8.95529,8.78996,8.90189,35601.281429565,0
+TOWN.US,D,20091224,000000,8.93277,8.96837,8.85065,8.88202,14615.091656725,0
+TOWN.US,D,20091228,000000,8.95529,8.95529,8.62021,8.69663,43447.716820892,0
+TOWN.US,D,20091229,000000,8.71955,8.79872,8.54763,8.61303,41631.760670975,0
+TOWN.US,D,20091230,000000,8.58275,8.81358,8.58275,8.76892,79018.495067648,0
+TOWN.US,D,20091231,000000,8.71119,8.76066,8.58275,8.64382,67358.14505239,0
+TOWN.US,D,20100104,000000,8.806,8.806,8.56032,8.66752,71429.303184679,0
+TOWN.US,D,20100105,000000,8.69663,8.76066,8.58275,8.60556,98104.336551464,0
+TOWN.US,D,20100106,000000,8.65936,8.76066,8.31769,8.36932,138626.79814094,0
+TOWN.US,D,20100107,000000,8.76892,8.76892,8.18511,8.29704,74160.354818877,0
+TOWN.US,D,20100108,000000,8.30362,8.61303,8.19141,8.25878,111944.64736483,0
+TOWN.US,D,20100111,000000,8.44977,8.51999,8.16977,8.24511,66699.276303708,0
+TOWN.US,D,20100112,000000,8.36254,8.36254,8.13879,8.16977,118298.46034402,0
+TOWN.US,D,20100113,000000,8.18511,8.28848,8.11941,8.16977,144969.42661977,0
+TOWN.US,D,20100114,000000,8.15541,8.39942,8.13879,8.3466,43944.918700685,0
+TOWN.US,D,20100115,000000,8.41358,8.47367,8.15541,8.16977,101677.2760312,0
+TOWN.US,D,20100119,000000,8.21314,8.39942,8.17636,8.25189,60508.146966168,0
+TOWN.US,D,20100120,000000,8.19141,8.24511,7.95448,8.10397,158290.16655262,0
+TOWN.US,D,20100121,000000,8.09631,8.26763,7.95448,7.96304,99980.28229424,0
+TOWN.US,D,20100122,000000,7.95448,8.04369,7.85131,7.87432,93296.01816795,0
+TOWN.US,D,20100125,000000,7.94032,8.10397,7.79319,8.05893,62124.815655064,0
+TOWN.US,D,20100126,000000,8.04369,8.04369,7.77007,7.80086,77562.476474881,0
+TOWN.US,D,20100127,000000,7.78601,8.09631,7.77007,8.04369,66850.775444994,0
+TOWN.US,D,20100128,000000,8.08863,8.11165,7.84404,7.8818,62632.18526246,0
+TOWN.US,D,20100129,000000,7.95448,8.28848,7.84404,7.91052,117890.73446713,0
+TOWN.US,D,20100201,000000,7.98487,8.20606,7.92546,8.00012,68891.43837494,0
+TOWN.US,D,20100202,000000,8.02923,8.26763,8.02923,8.20606,102371.73182649,0
+TOWN.US,D,20100203,000000,8.13879,8.26763,8.13879,8.20606,53754.742292175,0
+TOWN.US,D,20100204,000000,8.14765,8.28848,8.13879,8.16977,86258.933893829,0
+TOWN.US,D,20100205,000000,8.15541,8.25878,8.11941,8.25878,63745.551435002,0
+TOWN.US,D,20100208,000000,8.18511,8.25189,8.05893,8.05893,29205.780767203,0
+TOWN.US,D,20100209,000000,8.19141,8.19141,8.037,8.11165,49094.872731666,0
+TOWN.US,D,20100210,000000,8.05893,8.13879,7.92546,7.9771,67634.707243195,0
+TOWN.US,D,20100211,000000,7.97061,8.20606,7.81512,8.19141,89512.606726828,0
+TOWN.US,D,20100212,000000,8.11941,8.36932,8.11941,8.3466,77116.113233105,0
+TOWN.US,D,20100216,000000,8.49767,8.67303,8.36932,8.62749,58473.584672784,0
+TOWN.US,D,20100217,000000,8.65936,8.806,8.61303,8.806,73924.463538485,0
+TOWN.US,D,20100218,000000,8.76892,8.91782,8.67303,8.91782,43770.033785911,0
+TOWN.US,D,20100219,000000,8.91782,8.93927,8.81358,8.8421,54418.694904659,0
+TOWN.US,D,20100222,000000,8.82085,8.95529,8.78456,8.93927,31888.027308906,0
+TOWN.US,D,20100223,000000,8.92638,8.98234,8.73962,8.8654,42907.810485167,0
+TOWN.US,D,20100224,000000,8.87268,8.99021,8.82724,8.98234,79009.344112805,0
+TOWN.US,D,20100225,000000,8.8897,8.99021,8.8421,8.95529,41376.550708137,0
+TOWN.US,D,20100226,000000,8.99021,9.16183,8.94772,9.08069,105636.58915985,0
+TOWN.US,D,20100301,000000,9.12642,9.32568,9.01961,9.3188,87589.889437078,0
+TOWN.US,D,20100302,000000,9.26332,9.50163,9.24878,9.50163,70199.008144701,0
+TOWN.US,D,20100303,000000,9.55376,9.718,9.32568,9.63538,64741.988740107,0
+TOWN.US,D,20100304,000000,9.57834,9.76128,9.57834,9.76128,39900.196660164,0
+TOWN.US,D,20100305,000000,9.80652,10.2343,9.60588,10.2186,106511.01373373,0
+TOWN.US,D,20100308,000000,10.2501,10.2501,9.73767,9.89503,46257.059957635,0
+TOWN.US,D,20100309,000000,9.87929,10.1625,9.62064,9.87929,47049.125937918,0
+TOWN.US,D,20100310,000000,9.84979,10.1979,9.6285,10.0416,36262.183723768,0
+TOWN.US,D,20100311,000000,9.97666,10.1763,9.93045,10.1694,38910.876764381,0
+TOWN.US,D,20100312,000000,10.1763,10.1979,10.0849,10.1911,33178.311941741,0
+TOWN.US,D,20100315,000000,10.1979,10.3612,9.99243,10.3327,55652.040262918,0
+TOWN.US,D,20100316,000000,10.3543,10.3612,10.1232,10.2993,47150.803213949,0
+TOWN.US,D,20100317,000000,10.1852,10.3612,10.1852,10.2786,25537.264647996,0
+TOWN.US,D,20100318,000000,10.2993,10.2993,10.0278,10.0662,24241.896151359,0
+TOWN.US,D,20100319,000000,10.1321,10.8805,10.0416,10.8401,234078.37456075,0
+TOWN.US,D,20100322,000000,10.731,10.8283,10.5166,10.8127,59399.864657428,0
+TOWN.US,D,20100323,000000,10.7811,11.0909,10.7379,11.0507,32268.300321262,0
+TOWN.US,D,20100324,000000,11.0427,11.0427,10.9001,10.9651,40089.316393582,0
+TOWN.US,D,20100325,000000,11.0349,11.0909,10.6631,10.6887,41110.156244935,0
+TOWN.US,D,20100326,000000,10.7074,10.8401,10.4793,10.6199,23909.411458737,0
+TOWN.US,D,20100329,000000,10.6356,10.8873,10.1399,10.6631,28048.693365967,0
+TOWN.US,D,20100330,000000,10.6887,11.0909,10.5973,11.0654,87329.595610439,0
+TOWN.US,D,20100331,000000,10.9651,11.0575,10.3327,10.3327,244353.88007647,0
+TOWN.US,D,20100401,000000,10.434,10.5737,10.3612,10.5245,57357.168181961,0
+TOWN.US,D,20100405,000000,10.6051,10.8127,10.5894,10.8127,47956.087240116,0
+TOWN.US,D,20100406,000000,10.7025,11.388,10.2953,11.3605,87837.981990595,0
+TOWN.US,D,20100407,000000,11.4342,11.8925,11.0211,11.7214,89368.224994864,0
+TOWN.US,D,20100408,000000,11.6349,11.7214,11.3743,11.6123,81542.125058743,0
+TOWN.US,D,20100409,000000,11.5749,11.9004,11.5749,11.6919,97452.585212105,0
+TOWN.US,D,20100412,000000,11.8247,12.0105,11.7529,11.8463,74921.917616351,0
+TOWN.US,D,20100413,000000,11.9505,11.9505,11.6467,11.9093,86082.015433536,0
+TOWN.US,D,20100414,000000,11.9505,12.2033,11.8325,12.2033,62480.686121173,0
+TOWN.US,D,20100415,000000,12.1532,12.4502,12.0784,12.4502,72293.560030944,0
+TOWN.US,D,20100416,000000,12.4334,12.5072,12.0735,12.3508,65233.089983338,0
+TOWN.US,D,20100419,000000,12.4098,12.4098,11.6535,12.1964,60561.019149704,0
+TOWN.US,D,20100420,000000,12.2987,12.4688,12.1443,12.4098,28726.880797095,0
+TOWN.US,D,20100421,000000,12.463,12.7216,12.2181,12.6331,69798.399677139,0
+TOWN.US,D,20100422,000000,12.463,12.7295,12.3371,12.5436,108600.48175617,0
+TOWN.US,D,20100423,000000,12.582,12.8632,11.9466,12.699,105875.53075853,0
+TOWN.US,D,20100426,000000,12.64,12.8013,12.105,12.3292,85962.036247819,0
+TOWN.US,D,20100427,000000,12.1876,12.4177,11.6535,11.6978,73318.466973339,0
+TOWN.US,D,20100428,000000,11.7588,11.8699,11.3673,11.5965,38816.316897671,0
+TOWN.US,D,20100429,000000,11.7135,12.0902,11.4116,12.0853,74022.073723474,0
+TOWN.US,D,20100430,000000,12.0853,12.1266,11.8325,11.8621,88964.56620902,0
+TOWN.US,D,20100503,000000,11.9004,12.2987,11.7824,12.2476,99683.38464823,0
+TOWN.US,D,20100504,000000,12.1669,12.2033,11.925,11.9653,99815.56510707,0
+TOWN.US,D,20100505,000000,11.9093,12.1197,11.8768,11.9427,45440.591431104,0
+TOWN.US,D,20100506,000000,11.8522,11.9093,11.1353,11.5365,79914.271869483,0
+TOWN.US,D,20100507,000000,11.4785,11.6279,11.0045,11.0654,83431.288847402,0
+TOWN.US,D,20100510,000000,11.5886,11.9161,11.1195,11.8404,121713.80004591,0
+TOWN.US,D,20100511,000000,11.6397,12.1876,11.6397,12.0332,58650.503133078,0
+TOWN.US,D,20100512,000000,11.9722,12.5436,11.9653,12.5004,111540.98857899,0
+TOWN.US,D,20100513,000000,12.3941,12.5122,12.1669,12.4334,47416.180904391,0
+TOWN.US,D,20100514,000000,12.2781,12.3872,11.5965,12.2712,92339.235000495,0
+TOWN.US,D,20100517,000000,12.343,12.4688,12.1197,12.4334,71864.481926093,0
+TOWN.US,D,20100518,000000,12.5652,12.64,12.3292,12.4688,121943.59068974,0
+TOWN.US,D,20100519,000000,12.5072,12.6105,12.1728,12.3135,111236.97352365,0
+TOWN.US,D,20100520,000000,11.9653,12.1266,11.4991,11.5129,104348.33807254,0
+TOWN.US,D,20100521,000000,11.4637,11.8325,11.2926,11.7588,112051.40850467,0
+TOWN.US,D,20100524,000000,11.7214,11.8188,10.9523,11.0427,103171.93198886,0
+TOWN.US,D,20100525,000000,10.8127,11.1617,10.6356,10.731,87904.072220015,0
+TOWN.US,D,20100526,000000,10.7881,11.1617,10.6051,10.6267,105752.50125453,0
+TOWN.US,D,20100527,000000,10.8657,11.0969,10.7025,11.0909,111167.83297596,0
+TOWN.US,D,20100528,000000,11.0791,11.0791,10.6887,10.7811,77075.442322692,0
+TOWN.US,D,20100601,000000,10.6484,10.7881,10.2865,10.2993,137467.67719418,0
+TOWN.US,D,20100602,000000,10.3543,10.8353,10.2865,10.8283,51608.334995157,0
+TOWN.US,D,20100603,000000,10.8127,11.0575,10.7811,10.9809,51056.227386308,0
+TOWN.US,D,20100604,000000,10.6809,10.9277,10.1763,10.1911,126397.05537991,0
+TOWN.US,D,20100607,000000,10.2186,10.315,10.0347,10.0416,73233.058061473,0
+TOWN.US,D,20100608,000000,10.077,10.2953,9.79963,9.97666,72089.188706122,0
+TOWN.US,D,20100609,000000,10.1065,10.1527,9.82914,9.94522,109570.4829695,0
+TOWN.US,D,20100610,000000,10.1527,10.2265,10.0278,10.2107,51343.974077476,0
+TOWN.US,D,20100611,000000,10.0495,10.2993,9.99243,10.2865,58538.658129443,0
+TOWN.US,D,20100614,000000,10.434,10.6051,10.2501,10.315,69625.548307886,0
+TOWN.US,D,20100615,000000,10.4429,10.8127,10.2639,10.731,89805.437281799,0
+TOWN.US,D,20100616,000000,10.6484,10.8353,10.613,10.7379,57491.382186322,0
+TOWN.US,D,20100617,000000,10.8353,10.9887,10.7143,10.9435,48423.80270986,0
+TOWN.US,D,20100618,000000,11.0349,11.0969,10.8873,11.0723,165552.97437952,0
+TOWN.US,D,20100621,000000,11.2709,11.2769,10.7733,10.8127,42618.030248478,0
+TOWN.US,D,20100622,000000,10.8873,10.9809,10.5973,10.613,57506.633777727,0
+TOWN.US,D,20100623,000000,10.5825,11.2769,10.5825,11.0909,31102.061965185,0
+TOWN.US,D,20100624,000000,10.9809,11.0969,10.7438,10.7733,33923.60637505,0
+TOWN.US,D,20100625,000000,10.8657,11.2709,10.6199,11.2129,250982.22170094,0
+TOWN.US,D,20100628,000000,11.0909,11.4637,11.0045,11.3379,35807.686299908,0
+TOWN.US,D,20100629,000000,11.1617,11.4716,10.8569,10.9169,43234.194541227,0
+TOWN.US,D,20100630,000000,10.9415,11.4667,10.7339,10.7477,39849.358022149,0
+TOWN.US,D,20100701,000000,10.7881,11.0575,10.1694,10.3405,51373.460487524,0
+TOWN.US,D,20100702,000000,10.4497,10.4497,9.91471,9.97666,47198.591533684,0
+TOWN.US,D,20100706,000000,10.1979,10.3484,10.0131,10.2422,59805.556988793,0
+TOWN.US,D,20100707,000000,10.315,10.4281,10.1694,10.3868,110523.19904592,0
+TOWN.US,D,20100708,000000,10.6553,10.7655,10.5441,10.7379,56183.812416561,0
+TOWN.US,D,20100709,000000,10.6887,11.0969,10.6887,11.0654,45447.708840426,0
+TOWN.US,D,20100712,000000,11.0791,11.6919,11.0211,11.2631,90492.775667769,0
+TOWN.US,D,20100713,000000,11.4716,11.8325,11.3605,11.8188,126352.31737846,0
+TOWN.US,D,20100714,000000,11.7283,11.8404,11.0909,11.7067,78822.257924908,0
+TOWN.US,D,20100715,000000,11.4342,11.7371,11.4342,11.6467,64091.254173508,0
+TOWN.US,D,20100716,000000,11.5129,11.745,11.1057,11.1293,77590.94611217,0
+TOWN.US,D,20100719,000000,11.1835,11.2199,10.8657,11.1765,40593.635682697,0
+TOWN.US,D,20100720,000000,10.9975,11.8404,10.9975,11.5807,76207.118385385,0
+TOWN.US,D,20100721,000000,11.6535,11.7676,11.0654,11.0871,75152.725032942,0
+TOWN.US,D,20100722,000000,11.2985,11.685,11.0045,11.6397,98589.337158133,0
+TOWN.US,D,20100723,000000,11.5443,11.8404,11.2553,11.8404,95320.41273373,0
+TOWN.US,D,20100726,000000,11.8768,11.9869,11.7371,11.9722,74732.797882933,0
+TOWN.US,D,20100727,000000,12.0263,12.3204,11.8837,12.1728,83622.442126341,0
+TOWN.US,D,20100728,000000,12.105,12.1817,11.7371,11.7893,35591.113701962,0
+TOWN.US,D,20100729,000000,11.8463,11.9427,11.2926,11.3743,37566.703175248,0
+TOWN.US,D,20100730,000000,11.2395,11.6467,11.2395,11.3949,28100.548776743,0
+TOWN.US,D,20100802,000000,11.6614,11.8325,11.3535,11.8188,71943.790201397,0
+TOWN.US,D,20100803,000000,11.7067,11.8404,11.388,11.6211,79309.292077097,0
+TOWN.US,D,20100804,000000,11.6535,11.8188,11.5679,11.805,53582.907695683,0
+TOWN.US,D,20100805,000000,11.7135,11.7529,11.4037,11.4283,44532.613356145,0
+TOWN.US,D,20100806,000000,11.2709,11.3743,10.9277,11.1687,36597.718734671,0
+TOWN.US,D,20100809,000000,11.2857,11.4421,10.9809,11.3811,60039.414723664,0
+TOWN.US,D,20100810,000000,11.1981,11.4342,10.9975,11.0791,61327.665810979,0
+TOWN.US,D,20100811,000000,10.8727,11.0045,10.373,10.4123,99286.843271708,0
+TOWN.US,D,20100812,000000,10.3612,10.6267,10.1763,10.3671,64735.888103545,0
+TOWN.US,D,20100813,000000,10.2993,10.7143,10.0495,10.1321,59201.593969167,0
+TOWN.US,D,20100816,000000,10.0416,10.4723,10.0416,10.315,31370.489973906,0
+TOWN.US,D,20100817,000000,10.4123,10.6887,10.3612,10.5019,50203.155040406,0
+TOWN.US,D,20100818,000000,10.4557,11.1293,10.4557,10.9975,73789.232761364,0
+TOWN.US,D,20100819,000000,10.9719,11.0575,10.4123,10.7605,64071.935491061,0
+TOWN.US,D,20100820,000000,10.6631,11.1195,10.6356,11.1195,112103.26391545,0
+TOWN.US,D,20100823,000000,11.1765,11.1765,10.6956,10.7025,38752.260213772,0
+TOWN.US,D,20100824,000000,10.5373,10.8127,10.4281,10.4429,39766.999428563,0
+TOWN.US,D,20100825,000000,10.3966,10.8569,10.3966,10.8127,48017.093605735,0
+TOWN.US,D,20100826,000000,10.8943,11.0654,10.5323,10.5441,22646.579690429,0
+TOWN.US,D,20100827,000000,10.6631,11.4195,10.552,11.0791,51982.507370952,0
+TOWN.US,D,20100830,000000,11.0507,11.0507,10.5166,10.5245,62159.385928915,0
+TOWN.US,D,20100831,000000,10.5421,11.0575,10.4911,10.5785,211367.73818642,0
+TOWN.US,D,20100901,000000,10.7949,11.1529,10.5825,11.1293,68807.046235835,0
+TOWN.US,D,20100902,000000,11.0575,11.0654,10.7605,10.9809,65523.886992787,0
+TOWN.US,D,20100903,000000,11.0969,11.2926,10.8727,11.2553,50898.627608459,0
+TOWN.US,D,20100907,000000,11.2326,11.2326,10.8657,10.9169,47925.584057307,0
+TOWN.US,D,20100908,000000,10.9209,11.1835,10.8805,10.9975,21893.151075038,0
+TOWN.US,D,20100909,000000,11.1441,11.1441,10.7379,10.8353,30707.554134183,0
+TOWN.US,D,20100910,000000,10.8401,11.0575,10.5579,10.5894,38817.333670432,0
+TOWN.US,D,20100913,000000,10.7143,11.2199,10.6956,11.1353,49622.577794268,0
+TOWN.US,D,20100914,000000,11.1293,11.1293,10.9169,10.9355,29016.661033784,0
+TOWN.US,D,20100915,000000,10.8727,10.9719,10.7379,10.9355,22145.310719596,0
+TOWN.US,D,20100916,000000,10.8873,10.8873,10.4429,10.4723,46775.614065394,0
+TOWN.US,D,20100917,000000,10.6631,10.8873,10.4793,10.6711,145773.69387317,0
+TOWN.US,D,20100920,000000,10.6711,11.3605,10.5323,11.3379,72187.815663872,0
+TOWN.US,D,20100921,000000,10.9355,11.3231,10.9355,11.1765,40841.728236213,0
+TOWN.US,D,20100922,000000,11.0271,11.2709,10.7881,10.8195,25211.897364696,0
+TOWN.US,D,20100923,000000,10.7517,11.1981,10.6267,10.6887,37749.722272104,0
+TOWN.US,D,20100924,000000,10.8805,11.1687,10.6887,11.1441,53383.620234661,0
+TOWN.US,D,20100927,000000,11.1117,11.1195,10.731,10.7811,22542.868868877,0
+TOWN.US,D,20100928,000000,10.7811,10.9355,10.5825,10.7881,79099.836888473,0
+TOWN.US,D,20100929,000000,10.7143,11.0271,10.5579,10.8491,54304.816355505,0
+TOWN.US,D,20100930,000000,10.8637,11.2395,10.8637,11.0713,94459.206205746,0
+TOWN.US,D,20101001,000000,11.1353,11.2857,10.9651,11.2326,39837.156749025,0
+TOWN.US,D,20101004,000000,11.1617,11.2857,10.8569,10.9809,64302.742907652,0
+TOWN.US,D,20101005,000000,11.0507,11.0969,10.8873,11.0969,73187.303287259,0
+TOWN.US,D,20101006,000000,11.0969,11.2709,11.0271,11.2051,71205.61317741,0
+TOWN.US,D,20101007,000000,11.2769,11.3143,11.1117,11.1441,54453.26517851,0
+TOWN.US,D,20101008,000000,11.0654,11.4559,11.0654,11.4283,39458.917282188,0
+TOWN.US,D,20101011,000000,11.3811,11.4716,11.1981,11.4195,32309.988004435,0
+TOWN.US,D,20101012,000000,11.4283,11.4637,11.2985,11.4559,40398.415312717,0
+TOWN.US,D,20101013,000000,11.4716,11.7588,11.1835,11.6614,108216.14165277,0
+TOWN.US,D,20101014,000000,11.6781,11.7283,11.4716,11.6919,67056.163542577,0
+TOWN.US,D,20101015,000000,11.8404,11.8404,11.6211,11.6279,123711.75851992,0
+TOWN.US,D,20101018,000000,11.6535,11.8404,11.5886,11.7588,60924.007025136,0
+TOWN.US,D,20101019,000000,11.506,11.7067,11.2473,11.3535,68131.909122987,0
+TOWN.US,D,20101020,000000,11.3949,11.6211,11.2631,11.5365,22062.952126011,0
+TOWN.US,D,20101021,000000,11.6397,11.6397,11.0349,11.2631,38274.377016425,0
+TOWN.US,D,20101022,000000,11.3457,11.4499,11.0871,11.3605,16673.039723596,0
+TOWN.US,D,20101025,000000,11.4991,11.4991,11.0909,11.1981,30883.455821717,0
+TOWN.US,D,20101026,000000,11.1117,11.2473,10.9887,11.1293,17664.3931649,0
+TOWN.US,D,20101027,000000,11.0045,11.1617,10.9081,11.0871,48672.912036136,0
+TOWN.US,D,20101028,000000,11.1687,11.1687,10.8569,10.8805,51190.441390668,0
+TOWN.US,D,20101029,000000,10.8825,10.8825,10.7133,10.7291,76767.360176317,0
+TOWN.US,D,20101101,000000,10.8283,10.8353,10.434,10.6484,140268.88614884,0
+TOWN.US,D,20101102,000000,10.8491,11.6397,10.731,11.5886,175438.03915527,0
+TOWN.US,D,20101103,000000,11.6467,11.6467,11.0575,11.6043,88338.234188668,0
+TOWN.US,D,20101104,000000,11.7214,11.8463,11.6349,11.8463,121708.71618211,0
+TOWN.US,D,20101105,000000,11.8188,11.9869,11.6535,11.9869,50955.566883036,0
+TOWN.US,D,20101108,000000,11.8837,11.9869,11.8188,11.9869,18151.42731709,0
+TOWN.US,D,20101109,000000,11.8621,11.8621,11.4559,11.5443,60411.553553938,0
+TOWN.US,D,20101110,000000,11.6349,11.7371,11.5129,11.6397,73548.257617169,0
+TOWN.US,D,20101111,000000,11.4421,11.6535,11.4421,11.5523,38155.414603468,0
+TOWN.US,D,20101112,000000,11.4116,11.4116,11.3143,11.3231,40706.497459091,0
+TOWN.US,D,20101115,000000,11.3605,11.4637,11.2553,11.2926,40577.367318532,0
+TOWN.US,D,20101116,000000,11.1529,11.1529,10.9355,11.0133,47335.855856326,0
+TOWN.US,D,20101117,000000,10.8805,11.2129,10.8805,11.1353,38790.897578663,0
+TOWN.US,D,20101118,000000,11.2857,11.6211,11.1441,11.3379,67339.843142705,0
+TOWN.US,D,20101119,000000,11.3535,11.5886,11.3073,11.5807,42113.710959364,0
+TOWN.US,D,20101122,000000,11.4716,11.5749,11.2631,11.5217,30283.559893133,0
+TOWN.US,D,20101123,000000,11.4116,11.5523,11.3949,11.5287,45314.511608826,0
+TOWN.US,D,20101124,000000,11.6397,11.7755,11.5129,11.7135,56212.28205385,0
+TOWN.US,D,20101126,000000,11.5886,11.6781,11.4903,11.4903,3121.4923741579,0
+TOWN.US,D,20101129,000000,11.3743,11.6349,11.3743,11.6043,13276.001931394,0
+TOWN.US,D,20101130,000000,11.3467,11.6142,11.3241,11.4283,93913.199233459,0
+TOWN.US,D,20101201,000000,11.6781,11.7283,11.5807,11.6919,68354.582357496,0
+TOWN.US,D,20101202,000000,11.7371,11.8188,11.6919,11.8188,37803.611228401,0
+TOWN.US,D,20101203,000000,11.745,11.7755,11.5287,11.7676,71758.73755902,0
+TOWN.US,D,20101206,000000,11.7067,11.7676,11.6043,11.7283,21836.21180046,0
+TOWN.US,D,20101207,000000,11.8404,11.8404,11.685,11.8325,57415.124229299,0
+TOWN.US,D,20101208,000000,11.8404,11.8404,11.7283,11.7824,34257.107840433,0
+TOWN.US,D,20101209,000000,11.8404,11.8404,11.685,11.7893,48138.089564212,0
+TOWN.US,D,20101210,000000,11.805,11.8325,11.6693,11.805,45353.148973717,0
+TOWN.US,D,20101213,000000,11.8119,11.8119,11.6614,11.7824,30450.310625824,0
+TOWN.US,D,20101214,000000,11.8119,11.8404,11.7283,11.8404,48849.830496431,0
+TOWN.US,D,20101215,000000,11.8404,11.9004,11.685,11.6919,89481.086771259,0
+TOWN.US,D,20101216,000000,11.7067,12.2112,11.6693,11.8621,97631.537217919,0
+TOWN.US,D,20101217,000000,11.8325,11.8325,11.5807,11.7755,96751.01200749,0
+TOWN.US,D,20101220,000000,11.805,11.8404,11.7067,11.7824,25313.574640727,0
+TOWN.US,D,20101221,000000,11.8621,11.9722,11.7676,11.9722,80621.94571066,0
+TOWN.US,D,20101222,000000,11.9505,12.1728,11.9505,12.1669,60621.008742562,0
+TOWN.US,D,20101223,000000,12.0646,12.1728,11.8463,12.1443,39365.374188239,0
+TOWN.US,D,20101227,000000,12.1355,12.1728,12.0853,12.1669,19747.76055078,0
+TOWN.US,D,20101228,000000,12.1728,12.1728,12.0981,12.16,15222.104994631,0
+TOWN.US,D,20101229,000000,12.1492,12.163,12.0951,12.1315,9695.9450423353,0
+TOWN.US,D,20101230,000000,12.2092,12.2092,12.0361,12.044,31609.43157258,0
+TOWN.US,D,20101231,000000,11.9958,11.9958,11.747,11.7617,23814.851592028,0
+TOWN.US,D,20110103,000000,11.9505,12.2112,11.805,12.1532,48841.696314347,0
+TOWN.US,D,20110104,000000,12.2112,12.2112,11.6919,11.745,55716.096946818,0
+TOWN.US,D,20110105,000000,11.7529,12.3204,11.7529,12.2987,55400.897391121,0
+TOWN.US,D,20110106,000000,12.2112,12.2908,12.0646,12.2112,29465.057821082,0
+TOWN.US,D,20110107,000000,12.2112,12.2112,11.6919,11.9161,49813.731073206,0
+TOWN.US,D,20110110,000000,11.8768,12.1443,11.7371,11.8768,37393.851805995,0
+TOWN.US,D,20110111,000000,11.9869,12.1118,11.9161,12.0853,57461.895776273,0
+TOWN.US,D,20110112,000000,12.2033,12.3872,12.1197,12.3794,47372.459675697,0
+TOWN.US,D,20110113,000000,12.3292,12.4177,12.16,12.3794,46074.040860779,0
+TOWN.US,D,20110114,000000,12.403,12.5436,12.285,12.519,81702.775154872,0
+TOWN.US,D,20110118,000000,12.3587,12.463,12.2181,12.3941,46267.227685238,0
+TOWN.US,D,20110119,000000,12.3508,12.3715,12.0853,12.2112,69590.978034035,0
+TOWN.US,D,20110120,000000,12.1669,12.2781,12.0263,12.0263,38172.699740394,0
+TOWN.US,D,20110121,000000,12.0853,12.0902,11.3673,11.4342,51944.88677882,0
+TOWN.US,D,20110124,000000,11.4903,11.5886,11.3605,11.4116,28918.034076034,0
+TOWN.US,D,20110125,000000,11.3231,11.6349,11.3231,11.6211,36620.087735397,0
+TOWN.US,D,20110126,000000,11.6467,12.042,11.4785,11.9309,97919.283909088,0
+TOWN.US,D,20110127,000000,11.8522,11.9161,11.6397,11.7214,26502.181997533,0
+TOWN.US,D,20110128,000000,11.7371,11.7371,10.9809,11.1441,72876.170822604,0
+TOWN.US,D,20110131,000000,11.209,11.3299,10.9701,11.0261,39123.382271285,0
+TOWN.US,D,20110201,000000,11.0969,11.506,11.0969,11.2709,81202.522956798,0
+TOWN.US,D,20110202,000000,11.2199,11.2857,11.0969,11.1617,32490.97355577,0
+TOWN.US,D,20110203,000000,11.1057,11.3073,11.0271,11.1981,65523.886992787,0
+TOWN.US,D,20110204,000000,11.2051,11.2051,10.9435,11.0045,32662.808152263,0
+TOWN.US,D,20110207,000000,10.9651,11.1441,10.8283,10.9169,55146.704201043,0
+TOWN.US,D,20110208,000000,10.8569,10.9975,10.731,10.9887,71759.75433178,0
+TOWN.US,D,20110209,000000,10.9001,10.9719,10.7655,10.8569,22531.684368514,0
+TOWN.US,D,20110210,000000,10.7881,11.1057,10.7881,10.9523,33954.10955786,0
+TOWN.US,D,20110211,000000,10.9169,11.1981,10.9169,11.1903,26791.962234222,0
+TOWN.US,D,20110214,000000,11.1529,11.2267,11.0654,11.0654,11033.001222145,0
+TOWN.US,D,20110215,000000,11.0133,11.1981,10.9277,10.9975,31624.683163984,0
+TOWN.US,D,20110216,000000,11.0133,11.0723,10.9001,11.0045,34383.187662711,0
+TOWN.US,D,20110218,000000,10.9887,11.0427,10.9523,11.0271,32198.143000801,0
+TOWN.US,D,20110222,000000,10.9523,11.0349,10.8805,10.9169,60759.289837965,0
+TOWN.US,D,20110223,000000,10.9209,11.0271,10.7379,10.7605,61861.471510143,0
+TOWN.US,D,20110224,000000,10.8353,10.8943,10.7517,10.8873,63943.822123263,0
+TOWN.US,D,20110225,000000,10.8401,11.0507,10.8401,11.0045,47391.778358143,0
+TOWN.US,D,20110228,000000,11.0339,11.1539,10.8619,11.0201,75766.85578017,0
+TOWN.US,D,20110301,000000,11.0271,11.0713,10.7281,10.7575,53985.549708766,0
+TOWN.US,D,20110302,000000,10.7281,10.9189,10.6169,10.8107,58593.563858501,0
+TOWN.US,D,20110303,000000,10.9799,11.0575,10.8274,10.9582,70219.343599907,0
+TOWN.US,D,20110304,000000,10.9651,11.0427,10.731,10.8037,64788.760287081,0
+TOWN.US,D,20110307,000000,10.8353,10.8657,10.6199,10.6809,54381.074312528,0
+TOWN.US,D,20110308,000000,10.7881,11.0211,10.7074,10.8401,94565.967345579,0
+TOWN.US,D,20110309,000000,10.9001,10.9523,10.8037,10.9435,19631.848456104,0
+TOWN.US,D,20110310,000000,10.7419,10.8274,10.3622,10.4527,138956.23251528,0
+TOWN.US,D,20110311,000000,10.4763,10.5421,10.4379,10.4468,49305.34469305,0
+TOWN.US,D,20110314,000000,10.434,10.4861,10.373,10.373,34562.139668526,0
+TOWN.US,D,20110315,000000,10.3671,10.5323,10.3327,10.4123,66950.419175504,0
+TOWN.US,D,20110316,000000,10.3405,10.3966,10.0662,10.1979,75477.075543481,0
+TOWN.US,D,20110317,000000,10.3622,10.4075,10.2451,10.3278,34682.118854243,0
+TOWN.US,D,20110318,000000,10.3523,10.7419,10.2815,10.6327,96032.153665949,0
+TOWN.US,D,20110321,000000,10.5127,11.0201,10.5127,11.0123,45803.579306535,0
+TOWN.US,D,20110322,000000,10.9709,11.0271,10.8019,10.9425,30471.662853791,0
+TOWN.US,D,20110323,000000,10.9425,11.7243,10.7369,11.6241,205147.12243883,0
+TOWN.US,D,20110324,000000,11.6949,11.6949,11.3683,11.4283,110322.89481214,0
+TOWN.US,D,20110325,000000,11.4735,11.6241,11.2779,11.4057,48708.499082747,0
+TOWN.US,D,20110328,000000,11.3969,11.6949,11.1293,11.1441,66498.972069926,0
+TOWN.US,D,20110329,000000,11.2061,11.4441,11.1844,11.4215,20675.057308185,0
+TOWN.US,D,20110330,000000,11.4125,11.7096,11.3545,11.7007,27497.602529878,0
+TOWN.US,D,20110331,000000,11.5405,11.6771,11.5325,11.6457,57633.730372766,0
+TOWN.US,D,20110401,000000,11.6496,11.6496,11.3821,11.4923,45017.613962814,0
+TOWN.US,D,20110404,000000,11.5473,11.7007,11.4647,11.6801,95792.195294516,0
+TOWN.US,D,20110405,000000,11.6142,11.7007,11.5631,11.6653,149251.05671344,0
+TOWN.US,D,20110406,000000,11.6241,11.7165,11.6241,11.7007,39727.345290911,0
+TOWN.US,D,20110407,000000,11.687,11.7096,11.5699,11.5768,22071.086308093,0
+TOWN.US,D,20110408,000000,11.6653,11.6653,11.1981,11.2199,36690.245055859,0
+TOWN.US,D,20110411,000000,11.1903,11.6142,11.1903,11.3683,48248.917795086,0
+TOWN.US,D,20110412,000000,11.6427,11.6427,11.2867,11.4441,86359.594397101,0
+TOWN.US,D,20110413,000000,11.5827,11.6427,11.1353,11.3083,122895.2899934,0
+TOWN.US,D,20110414,000000,11.1353,11.4853,11.1353,11.4578,35757.864434653,0
+TOWN.US,D,20110415,000000,11.3969,11.5699,11.3683,11.5306,74076.979452532,0
+TOWN.US,D,20110418,000000,11.2926,11.4805,11.0349,11.0909,32607.902423206,0
+TOWN.US,D,20110419,000000,11.1765,11.1981,10.6927,10.7419,74222.377957256,0
+TOWN.US,D,20110420,000000,10.9149,10.9345,10.7192,10.8559,35347.088239487,0
+TOWN.US,D,20110421,000000,10.8333,10.9345,10.5933,10.6248,34457.412074214,0
+TOWN.US,D,20110425,000000,11.0575,11.0575,10.6779,10.9345,27973.452181704,0
+TOWN.US,D,20110426,000000,10.9149,11.6801,10.9149,11.2335,89324.50376617,0
+TOWN.US,D,20110427,000000,11.2129,11.2129,10.8707,10.9799,30853.969411668,0
+TOWN.US,D,20110428,000000,11.0575,11.3467,10.9709,11.3467,53280.92618587,0
+TOWN.US,D,20110429,000000,11.3447,11.3447,10.9317,11.0261,47129.450985983,0
+TOWN.US,D,20110502,000000,11.0045,11.0045,10.6779,10.6857,67193.427865219,0
+TOWN.US,D,20110503,000000,10.6857,11.5306,10.6395,10.6602,79571.619449258,0
+TOWN.US,D,20110504,000000,10.7801,10.7861,10.5038,10.5038,93178.072527753,0
+TOWN.US,D,20110505,000000,10.4301,10.6395,10.4153,10.4468,60570.170104546,0
+TOWN.US,D,20110506,000000,10.5619,10.6248,10.3091,10.3278,64608.791508506,0
+TOWN.US,D,20110509,000000,10.3445,10.6021,10.2285,10.5933,39771.066519604,0
+TOWN.US,D,20110510,000000,10.6602,10.7369,10.5294,10.6327,60346.480097278,0
+TOWN.US,D,20110511,000000,10.5865,10.6327,10.3445,10.3523,75539.09868186,0
+TOWN.US,D,20110512,000000,10.2973,10.5421,10.2973,10.5294,31119.347102109,0
+TOWN.US,D,20110513,000000,10.5038,10.5038,10.2068,10.2285,27552.508258935,0
+TOWN.US,D,20110516,000000,10.193,10.2215,10.0288,10.0288,61304.280037492,0
+TOWN.US,D,20110517,000000,10.0288,10.0288,9.88913,9.88913,93510.557220375,0
+TOWN.US,D,20110518,000000,9.89601,9.96982,9.85569,9.94621,83366.215390742,0
+TOWN.US,D,20110519,000000,10.015,10.015,9.85569,9.86356,55288.035614726,0
+TOWN.US,D,20110520,000000,9.83603,9.83603,9.66982,9.66982,86431.785263083,0
+TOWN.US,D,20110523,000000,9.66982,9.70325,9.50065,9.52425,68335.26367505,0
+TOWN.US,D,20110524,000000,9.59802,9.67768,9.48589,9.49278,92683.920966241,0
+TOWN.US,D,20110525,000000,9.48589,9.72292,9.35411,9.70325,46085.225361142,0
+TOWN.US,D,20110526,000000,9.66982,10.0052,9.66982,9.96089,70069.878004142,0
+TOWN.US,D,20110527,000000,10.0435,10.134,9.90979,10.1094,37015.612339159,0
+TOWN.US,D,20110531,000000,10.2314,10.3661,10.014,10.3061,142237.35821281,0
+TOWN.US,D,20110601,000000,10.2285,10.2285,9.73767,9.73767,105590.83438564,0
+TOWN.US,D,20110602,000000,9.79963,9.8075,9.58424,9.66982,39768.016201324,0
+TOWN.US,D,20110603,000000,9.52425,9.84979,9.52425,9.7298,79392.667443443,0
+TOWN.US,D,20110606,000000,9.70325,9.75341,9.55966,9.62752,57973.33247471,0
+TOWN.US,D,20110607,000000,9.71702,9.76619,9.49868,9.52819,50387.190910022,0
+TOWN.US,D,20110608,000000,9.45935,9.66292,9.36886,9.4082,68205.11676173,0
+TOWN.US,D,20110609,000000,9.47507,9.74456,9.36886,9.45245,60965.694708308,0
+TOWN.US,D,20110610,000000,9.36886,9.55671,9.29736,9.32755,58232.60952859,0
+TOWN.US,D,20110613,000000,9.43573,9.55277,9.36591,9.44951,53576.807059121,0
+TOWN.US,D,20110614,000000,9.58424,9.66982,9.38755,9.64719,66573.196481429,0
+TOWN.US,D,20110615,000000,9.53114,9.58424,9.23028,9.26726,80036.28460072,0
+TOWN.US,D,20110616,000000,9.28084,9.51343,9.28084,9.50458,83002.21074255,0
+TOWN.US,D,20110617,000000,9.59605,9.79963,9.45245,9.58818,174800.52263456,0
+TOWN.US,D,20110620,000000,9.60392,9.74456,9.55081,9.71702,31747.712667983,0
+TOWN.US,D,20110621,000000,9.78488,10.0062,9.70226,10.0062,56990.113215488,0
+TOWN.US,D,20110622,000000,9.93927,10.1576,9.65506,9.66292,45923.558492252,0
+TOWN.US,D,20110623,000000,9.74456,9.76619,9.43377,9.70226,39307.418140902,0
+TOWN.US,D,20110624,000000,9.72784,9.90979,9.70226,9.88913,172307.39582628,0
+TOWN.US,D,20110627,000000,9.86356,10.0298,9.6108,9.88913,109691.47892798,0
+TOWN.US,D,20110628,000000,9.94621,10.0878,9.62654,10.0878,59548.313480433,0
+TOWN.US,D,20110629,000000,10.1183,10.1183,9.80652,9.93927,17096.017191887,0
+TOWN.US,D,20110630,000000,9.98846,10.0721,9.78881,10.018,47838.14159992,0
+TOWN.US,D,20110701,000000,9.97081,10.016,9.73669,9.83504,67331.708960621,0
+TOWN.US,D,20110705,000000,9.84979,9.90979,9.75242,9.80652,61738.442006145,0
+TOWN.US,D,20110706,000000,9.77603,10.1183,9.77603,10.1183,46009.984176878,0
+TOWN.US,D,20110707,000000,10.1803,10.6149,10.1035,10.4429,82240.647945077,0
+TOWN.US,D,20110708,000000,10.3051,10.4959,10.2835,10.4035,28206.293143815,0
+TOWN.US,D,20110711,000000,10.254,10.6739,10.1183,10.3219,76481.64703067,0
+TOWN.US,D,20110712,000000,10.3651,10.5903,10.3651,10.4183,63563.549110905,0
+TOWN.US,D,20110713,000000,10.4645,10.7773,10.4645,10.6651,120928.85147495,0
+TOWN.US,D,20110714,000000,10.6651,10.7477,10.5166,10.6917,84709.372207115,0
+TOWN.US,D,20110715,000000,10.7103,10.7477,10.5589,10.7103,75742.453233923,0
+TOWN.US,D,20110718,000000,10.5983,10.6445,10.313,10.4429,47005.404709224,0
+TOWN.US,D,20110719,000000,10.5087,10.7773,10.434,10.7173,56183.812416561,0
+TOWN.US,D,20110720,000000,10.7173,10.7173,10.4183,10.5383,48472.607802354,0
+TOWN.US,D,20110721,000000,10.6356,10.7477,10.5383,10.6829,67080.566088825,0
+TOWN.US,D,20110722,000000,10.6917,10.6917,10.4871,10.6149,36872.247379955,0
+TOWN.US,D,20110725,000000,10.4271,10.5747,10.194,10.194,73021.569327328,0
+TOWN.US,D,20110726,000000,10.2314,10.3317,9.99828,10.1261,65818.751093277,0
+TOWN.US,D,20110727,000000,10.0878,10.0878,9.77603,9.82127,80640.247620346,0
+TOWN.US,D,20110728,000000,9.83504,9.98747,9.78488,9.9236,49759.84211691,0
+TOWN.US,D,20110729,000000,9.90683,9.95306,9.75832,9.7721,63219.87991792,0
+TOWN.US,D,20110801,000000,9.89601,9.97081,9.1757,9.38459,236612.17227945,0
+TOWN.US,D,20110802,000000,9.20845,9.41901,9.06643,9.07302,89205.541353214,0
+TOWN.US,D,20110803,000000,9.13783,9.43967,9.13115,9.38459,73493.351888112,0
+TOWN.US,D,20110804,000000,9.28949,9.50458,9.20756,9.27198,108394.07688582,0
+TOWN.US,D,20110805,000000,9.31388,9.6462,9.09299,9.36394,59084.665101731,0
+TOWN.US,D,20110808,000000,9.05876,9.52229,8.59159,8.59159,156801.61123152,0
+TOWN.US,D,20110809,000000,8.80886,9.35804,8.24845,9.21326,179011.99540777,0
+TOWN.US,D,20110810,000000,8.92343,9.04135,8.2337,8.24147,99669.149829585,0
+TOWN.US,D,20110811,000000,8.29389,8.81731,7.98664,8.64549,130831.20138763,0
+TOWN.US,D,20110812,000000,8.74227,8.74984,8.29389,8.38447,59107.034102458,0
+TOWN.US,D,20110815,000000,8.40483,8.59159,8.24147,8.48961,35525.023472542,0
+TOWN.US,D,20110816,000000,8.39854,8.49767,8.12187,8.29389,77467.916608172,0
+TOWN.US,D,20110817,000000,8.37552,8.55305,8.37552,8.46472,41768.008220858,0
+TOWN.US,D,20110818,000000,8.22514,8.30274,8.04614,8.06139,132811.87472471,0
+TOWN.US,D,20110819,000000,8.04614,8.3228,7.85888,7.87432,86940.171643239,0
+TOWN.US,D,20110822,000000,8.18925,8.46472,8.00169,8.24147,101689.47730433,0
+TOWN.US,D,20110823,000000,8.33058,8.74984,8.30274,8.74984,92289.413135241,0
+TOWN.US,D,20110824,000000,8.53435,9.07302,8.53435,9.04135,45259.605879768,0
+TOWN.US,D,20110825,000000,9.10066,9.10911,8.54124,8.60655,69287.979751462,0
+TOWN.US,D,20110826,000000,8.56839,8.83757,8.56839,8.69122,55240.247294992,0
+TOWN.US,D,20110829,000000,8.83118,9.22734,8.83118,9.19114,60990.097254556,0
+TOWN.US,D,20110830,000000,9.10066,9.1699,8.70578,9.04135,41481.278302449,0
+TOWN.US,D,20110831,000000,9.10715,9.1814,8.72673,8.81072,53767.960338059,0
+TOWN.US,D,20110901,000000,8.83757,8.86166,8.48961,8.54763,107057.02070601,0
+TOWN.US,D,20110902,000000,9.14364,9.14364,8.37994,8.40218,96918.779512941,0
+TOWN.US,D,20110906,000000,8.31051,8.51734,8.26674,8.40119,65184.284890843,0
+TOWN.US,D,20110907,000000,8.55747,8.74699,8.45213,8.70312,69079.541335598,0
+TOWN.US,D,20110908,000000,8.58087,8.77896,8.31051,8.34758,51111.133115364,0
+TOWN.US,D,20110909,000000,8.26674,8.52983,8.13741,8.25789,96850.655738,0
+TOWN.US,D,20110912,000000,8.18079,8.56111,8.18079,8.50564,40232.681352786,0
+TOWN.US,D,20110913,000000,8.60655,8.7936,8.49767,8.6749,40576.350545772,0
+TOWN.US,D,20110914,000000,8.78732,8.94487,8.51999,8.90012,73027.669963889,0
+TOWN.US,D,20110915,000000,8.95235,8.95235,8.50564,8.62199,57381.570728208,0
+TOWN.US,D,20110916,000000,8.63379,8.69565,8.31858,8.41526,107903.99241535,0
+TOWN.US,D,20110919,000000,8.26409,8.43374,8.2337,8.34474,42185.901825345,0
+TOWN.US,D,20110920,000000,8.3711,8.46915,8.24412,8.26674,65689.620952717,0
+TOWN.US,D,20110921,000000,8.27373,8.28848,8.04703,8.05362,109952.78952738,0
+TOWN.US,D,20110922,000000,7.86606,8.2816,7.86606,8.14391,121093.56866211,0
+TOWN.US,D,20110923,000000,8.17479,8.51006,8.17479,8.3408,72641.296314971,0
+TOWN.US,D,20110926,000000,8.45213,8.73234,8.31051,8.68021,70463.369062382,0
+TOWN.US,D,20110927,000000,8.84406,9.15514,8.80698,9.05876,99454.61077716,0
+TOWN.US,D,20110928,000000,8.97211,9.06643,8.28848,8.28848,74765.334611263,0
+TOWN.US,D,20110929,000000,8.55747,8.59671,8.28848,8.59671,62529.491213668,0
+TOWN.US,D,20110930,000000,8.40984,8.85311,8.34926,8.56199,94482.591979234,0
+TOWN.US,D,20111003,000000,8.46915,8.76164,8.15265,8.15265,148530.16482638,0
+TOWN.US,D,20111004,000000,8.12955,9.04135,7.91052,9.03387,187912.82415154,0
+TOWN.US,D,20111005,000000,8.99415,8.99415,8.80068,8.92992,71154.774539395,0
+TOWN.US,D,20111006,000000,8.91409,9.09299,8.7406,9.07971,101983.32463206,0
+TOWN.US,D,20111007,000000,9.03387,9.06643,8.651,8.8302,72813.130911464,0
+TOWN.US,D,20111010,000000,9.03387,9.34319,8.83658,9.33444,133176.89614567,0
+TOWN.US,D,20111011,000000,9.07302,9.48589,9.03387,9.38755,144778.27334083,0
+TOWN.US,D,20111012,000000,9.56949,9.72587,9.36591,9.63047,188589.99480992,0
+TOWN.US,D,20111013,000000,9.72587,9.75832,9.47803,9.71308,105899.93330478,0
+TOWN.US,D,20111014,000000,9.7957,9.85275,9.56163,9.78783,98342.261377378,0
+TOWN.US,D,20111017,000000,9.64424,9.75832,9.37869,9.48589,144317.67528041,0
+TOWN.US,D,20111018,000000,9.56949,9.7957,9.50851,9.74948,176176.21617926,0
+TOWN.US,D,20111019,000000,9.75832,9.82619,9.44163,9.50065,94112.48669448,0
+TOWN.US,D,20111020,000000,9.54589,9.54589,8.98755,9.15514,83120.156382747,0
+TOWN.US,D,20111021,000000,9.37869,9.40328,8.99415,9.2826,108833.32271827,0
+TOWN.US,D,20111024,000000,9.32273,9.57834,9.2826,9.53212,106978.72920347,0
+TOWN.US,D,20111025,000000,9.45443,9.6226,8.88596,8.95982,113487.09164223,0
+TOWN.US,D,20111026,000000,9.13213,9.47016,8.95982,9.41901,103476.96381696,0
+TOWN.US,D,20111027,000000,9.78783,10.1645,9.47016,10.1497,294363.84829241,0
+TOWN.US,D,20111028,000000,9.99828,10.1104,9.7957,9.86061,102588.30442444,0
+TOWN.US,D,20111031,000000,9.63834,9.66882,9.2409,9.38558,82936.12051313,0
+TOWN.US,D,20111101,000000,8.86816,9.32273,8.86816,8.92245,148326.81027431,0
+TOWN.US,D,20111102,000000,9.13213,9.26628,8.92992,9.26628,79893.936414276,0
+TOWN.US,D,20111103,000000,9.35214,9.54589,9.07971,9.53212,75632.641775809,0
+TOWN.US,D,20111104,000000,9.43573,9.57933,9.07105,9.1699,50062.840399483,0
+TOWN.US,D,20111107,000000,9.13783,9.35214,8.95235,9.26628,46392.290734756,0
+TOWN.US,D,20111108,000000,9.37083,9.41901,9.05099,9.38755,57584.925280271,0
+TOWN.US,D,20111109,000000,9.10911,9.32273,8.82282,8.88596,81597.030787799,0
+TOWN.US,D,20111110,000000,9.05876,9.18436,8.84406,9.13783,62003.819696586,0
+TOWN.US,D,20111111,000000,9.21524,9.53212,9.19212,9.47016,103972.13215122,0
+TOWN.US,D,20111114,000000,9.47016,9.47016,8.97211,9.10911,88683.936927174,0
+TOWN.US,D,20111115,000000,9.04135,9.42787,9.04135,9.40328,76144.078474246,0
+TOWN.US,D,20111116,000000,9.27395,9.71997,9.1998,9.33444,108681.82357699,0
+TOWN.US,D,20111117,000000,9.33444,9.48589,9.27395,9.41017,97274.64997905,0
+TOWN.US,D,20111118,000000,9.42787,9.64424,9.2826,9.61474,71045.979854042,0
+TOWN.US,D,20111121,000000,9.43573,9.7721,9.32854,9.58523,212172.00543983,0
+TOWN.US,D,20111122,000000,9.63047,9.67374,9.43573,9.43573,79998.664008589,0
+TOWN.US,D,20111123,000000,9.32273,9.34319,8.73234,8.7406,83279.789706115,0
+TOWN.US,D,20111125,000000,8.96641,8.96641,8.40119,8.40119,40663.793003158,0
+TOWN.US,D,20111128,000000,8.75525,8.76164,8.51734,8.72398,99140.427994223,0
+TOWN.US,D,20111129,000000,8.72398,8.72398,8.32516,8.4303,92511.069596988,0
+TOWN.US,D,20111130,000000,8.83658,9.36493,8.67027,9.36493,213500.92743756,0
+TOWN.US,D,20111201,000000,9.14649,9.26628,8.95982,9.05099,75358.113130525,0
+TOWN.US,D,20111202,000000,9.21524,9.41901,9.12642,9.39639,95670.182563278,0
+TOWN.US,D,20111205,000000,9.41017,9.7416,9.41017,9.59998,106660.47932949,0
+TOWN.US,D,20111206,000000,9.43573,9.74259,9.36984,9.65998,89480.069998499,0
+TOWN.US,D,20111207,000000,9.57933,9.77406,9.41803,9.65998,73848.205581461,0
+TOWN.US,D,20111208,000000,9.60686,9.60686,9.11384,9.1699,81878.676842406,0
+TOWN.US,D,20111209,000000,9.21228,9.63736,9.21228,9.62358,62975.854455445,0
+TOWN.US,D,20111212,000000,9.35214,9.52425,9.1998,9.37869,72501.998446808,0
+TOWN.US,D,20111213,000000,9.45443,9.49377,9.06643,9.10911,164100.00610504,0
+TOWN.US,D,20111214,000000,9.13213,9.47016,9.04135,9.40328,104108.3797011,0
+TOWN.US,D,20111215,000000,9.53901,9.56949,9.35214,9.50065,106591.33878179,0
+TOWN.US,D,20111216,000000,9.59998,9.59998,9.19782,9.28172,177797.96873196,0
+TOWN.US,D,20111219,000000,9.37083,9.50065,9.05099,9.07971,105089.56541481,0
+TOWN.US,D,20111220,000000,9.3071,9.60686,9.25644,9.5931,225044.34858537,0
+TOWN.US,D,20111221,000000,9.50065,9.66784,9.42787,9.61572,79623.474860034,0
+TOWN.US,D,20111222,000000,9.68162,9.7003,9.53212,9.61572,125202.34738654,0
+TOWN.US,D,20111223,000000,9.63736,9.63736,9.32175,9.57048,71805.509105994,0
+TOWN.US,D,20111227,000000,9.63736,9.65998,9.34132,9.50065,69179.185066108,0
+TOWN.US,D,20111228,000000,9.50065,9.54589,9.2653,9.31486,51538.177674695,0
+TOWN.US,D,20111229,000000,9.27198,9.47803,9.27198,9.45343,52442.088658613,0
+TOWN.US,D,20111230,000000,9.36984,9.41017,9.25644,9.28172,43308.41895273,0
+TOWN.US,D,20120103,000000,9.53999,9.74259,9.47803,9.63146,67358.14505239,0
+TOWN.US,D,20120104,000000,9.53212,9.54589,9.32175,9.35804,49510.732790634,0
+TOWN.US,D,20120105,000000,9.27198,9.46917,9.22016,9.45343,30131.043979087,0
+TOWN.US,D,20120106,000000,9.44065,9.46917,9.31486,9.38656,47056.24334724,0
+TOWN.US,D,20120109,000000,9.44065,9.53999,9.27198,9.36493,78516.209324054,0
+TOWN.US,D,20120110,000000,9.51639,9.53999,9.34132,9.41803,97047.909653501,0
+TOWN.US,D,20120111,000000,9.32175,9.57048,9.32175,9.52425,79591.954904464,0
+TOWN.US,D,20120112,000000,9.5931,9.70718,9.40229,9.70718,87080.486284162,0
+TOWN.US,D,20120113,000000,9.57933,9.78881,9.49377,9.75144,120855.64383621,0
+TOWN.US,D,20120117,000000,9.72194,9.84193,9.67472,9.79865,253713.27333514,0
+TOWN.US,D,20120118,000000,9.69046,9.9953,9.63736,9.95504,121851.06436855,0
+TOWN.US,D,20120119,000000,9.95504,10.018,9.85471,9.93243,71563.51718904,0
+TOWN.US,D,20120120,000000,9.85471,10.2373,9.85471,10.1999,75180.17789747,0
+TOWN.US,D,20120123,000000,10.0475,10.1911,9.88913,9.9481,61412.057950086,0
+TOWN.US,D,20120124,000000,9.88028,10.1134,9.83504,10.0986,63606.253566839,0
+TOWN.US,D,20120125,000000,10.0721,10.2668,9.93243,10.1537,50745.094921652,0
+TOWN.US,D,20120126,000000,10.1911,10.1911,9.79865,10.0475,65867.556185772,0
+TOWN.US,D,20120127,000000,9.98063,10.1999,9.9717,10.1537,43367.391772828,0
+TOWN.US,D,20120130,000000,10.0721,10.1852,10.0721,10.0986,38784.796942102,0
+TOWN.US,D,20120131,000000,10.074,10.195,9.96585,10.0121,29208.831085483,0
+TOWN.US,D,20120201,000000,10.075,10.6159,9.9717,10.5766,94981.827404547,0
+TOWN.US,D,20120202,000000,10.6159,10.9119,10.5176,10.8983,76623.995217113,0
+TOWN.US,D,20120203,000000,11.0339,11.0339,10.7065,11.0123,150945.00013212,0
+TOWN.US,D,20120206,000000,10.8303,10.9867,10.7133,10.8755,59952.989039038,0
+TOWN.US,D,20120207,000000,10.8519,10.9317,10.7379,10.7655,112388.97706108,0
+TOWN.US,D,20120208,000000,10.7733,10.9405,10.7517,10.9119,86256.90034831,0
+TOWN.US,D,20120209,000000,10.6159,10.9317,10.6012,10.6523,33948.008921297,0
+TOWN.US,D,20120210,000000,10.4271,10.5766,10.4173,10.4793,68307.810810521,0
+TOWN.US,D,20120213,000000,10.5176,10.6238,10.5019,10.6159,38727.857667525,0
+TOWN.US,D,20120214,000000,10.5599,10.5766,10.3799,10.4723,31427.429248484,0
+TOWN.US,D,20120215,000000,10.4113,10.5451,10.2285,10.2668,223229.40920822,0
+TOWN.US,D,20120216,000000,10.2589,10.5451,10.2589,10.5343,52947.424720488,0
+TOWN.US,D,20120217,000000,10.4173,10.5766,10.3947,10.5343,63691.662478704,0
+TOWN.US,D,20120221,000000,10.5677,10.6091,10.3799,10.4173,111973.11700212,0
+TOWN.US,D,20120222,000000,10.4025,10.5265,10.1999,10.2058,56315.992875402,0
+TOWN.US,D,20120223,000000,10.6159,10.6159,10.2127,10.4429,166784.28619226,0
+TOWN.US,D,20120224,000000,10.3533,10.4271,10.2373,10.2442,25764.004973546,0
+TOWN.US,D,20120227,000000,10.1232,10.3111,10.0721,10.2589,22269.356996354,0
+TOWN.US,D,20120228,000000,10.2747,10.2825,10.0632,10.0907,18371.050233317,0
+TOWN.US,D,20120229,000000,10.1163,10.2029,9.78783,9.79668,65287.995712394,0
+TOWN.US,D,20120301,000000,9.91077,10.0396,9.74259,9.77406,89329.587629972,0
+TOWN.US,D,20120302,000000,9.83111,9.85667,9.43573,9.47803,96865.907329405,0
+TOWN.US,D,20120305,000000,9.47803,9.82914,9.44951,9.79865,38222.521605649,0
+TOWN.US,D,20120306,000000,9.75341,9.88323,9.56261,9.85667,59894.016218939,0
+TOWN.US,D,20120307,000000,9.87339,9.99729,9.82225,9.95801,60373.932961806,0
+TOWN.US,D,20120308,000000,10.0121,10.0121,9.78586,10.0042,70125.80050596,0
+TOWN.US,D,20120309,000000,9.94423,10.2333,9.86455,10.0426,62805.036631713,0
+TOWN.US,D,20120312,000000,10.0258,10.1232,9.98063,10.0258,30397.438442288,0
+TOWN.US,D,20120313,000000,10.0632,10.3032,9.98063,10.2589,172817.81575195,0
+TOWN.US,D,20120314,000000,10.1911,10.2285,10.0091,10.075,22420.85613764,0
+TOWN.US,D,20120315,000000,10.0308,10.0849,9.92549,10.0563,51986.574461993,0
+TOWN.US,D,20120316,000000,10.0868,10.2245,9.85077,10.2029,174143.68743139,0
+TOWN.US,D,20120319,000000,10.1911,10.5019,10.0396,10.3947,92256.87640691,0
+TOWN.US,D,20120320,000000,10.2707,10.4311,10.256,10.316,148244.45168073,0
+TOWN.US,D,20120321,000000,10.316,10.4704,10.2639,10.4241,81480.101920363,0
+TOWN.US,D,20120322,000000,10.3081,10.3337,9.96585,10.0121,41978.480182241,0
+TOWN.US,D,20120323,000000,9.99729,10.3337,9.99144,10.3003,64192.931449539,0
+TOWN.US,D,20120326,000000,10.3563,10.6149,10.2786,10.6149,113371.17954755,0
+TOWN.US,D,20120327,000000,10.5993,10.9493,10.4547,10.8431,110454.05849821,0
+TOWN.US,D,20120328,000000,10.8519,11.1569,10.4153,10.5451,178988.60963429,0
+TOWN.US,D,20120329,000000,10.3995,10.4153,10.2088,10.3917,41879.853224492,0
+TOWN.US,D,20120330,000000,10.3701,10.4851,10.1891,10.2865,60839.614886029,0
+TOWN.US,D,20120402,000000,10.2088,10.5077,10.195,10.4949,49720.187979257,0
+TOWN.US,D,20120403,000000,10.4547,10.5245,10.1576,10.2953,101387.49579452,0
+TOWN.US,D,20120404,000000,10.1655,10.2245,9.99144,10.1734,51844.22627555,0
+TOWN.US,D,20120405,000000,10.0947,10.256,10.0789,10.2088,40585.501500614,0
+TOWN.US,D,20120409,000000,10.0042,10.3425,10.0042,10.2501,152064.46694122,0
+TOWN.US,D,20120410,000000,10.2088,10.256,9.70128,9.73669,99663.049193024,0
+TOWN.US,D,20120411,000000,9.9354,10.2245,9.72784,10.1655,156552.50190524,0
+TOWN.US,D,20120412,000000,10.195,10.4399,10.074,10.2786,100621.865906,0
+TOWN.US,D,20120413,000000,10.316,10.316,9.8075,9.85077,83355.030890379,0
+TOWN.US,D,20120416,000000,9.95008,10.3701,9.88323,10.2865,165416.72682964,0
+TOWN.US,D,20120417,000000,10.3701,10.5835,10.3425,10.4949,165606.86333582,0
+TOWN.US,D,20120418,000000,10.3917,10.4851,10.074,10.1183,51778.136046129,0
+TOWN.US,D,20120419,000000,10.1183,10.1891,9.76718,9.84389,53563.589013237,0
+TOWN.US,D,20120420,000000,10.0426,10.2639,9.88323,10.0671,90302.639161591,0
+TOWN.US,D,20120423,000000,9.85667,10.2245,9.84389,10.0789,162481.30387062,0
+TOWN.US,D,20120424,000000,10.0593,10.135,9.8075,9.9835,122176.43165185,0
+TOWN.US,D,20120425,000000,10.1183,10.1183,9.84389,9.86455,47294.168173153,0
+TOWN.US,D,20120426,000000,9.89897,9.9835,9.76029,9.89897,40375.02953923,0
+TOWN.US,D,20120427,000000,9.89897,10.1812,9.80062,10.1812,105773.8534825,0
+TOWN.US,D,20120430,000000,10.1094,10.1094,9.85077,9.92846,73332.701791983,0
+TOWN.US,D,20120501,000000,9.89897,10.135,9.6167,9.64424,80810.048671318,0
+TOWN.US,D,20120502,000000,9.6167,9.72194,9.45343,9.64424,52482.759569025,0
+TOWN.US,D,20120503,000000,9.60785,9.70816,9.44065,9.49377,75500.461316968,0
+TOWN.US,D,20120504,000000,9.45343,9.46131,9.271,9.28949,69737.39331152,0
+TOWN.US,D,20120507,000000,9.22634,9.49377,9.22634,9.32667,38761.411168615,0
+TOWN.US,D,20120508,000000,9.25546,9.66096,9.25546,9.59408,66817.221943904,0
+TOWN.US,D,20120509,000000,9.44065,9.6167,9.42689,9.44065,40692.262640447,0
+TOWN.US,D,20120510,000000,9.49377,9.60785,9.42689,9.53212,25212.914137457,0
+TOWN.US,D,20120511,000000,9.41803,9.51639,9.35804,9.40131,44840.69550252,0
+TOWN.US,D,20120514,000000,9.34034,9.50851,9.34034,9.34034,80511.117479786,0
+TOWN.US,D,20120515,000000,9.33247,9.46131,9.30611,9.36493,26964.813603475,0
+TOWN.US,D,20120516,000000,9.39443,9.44951,9.28949,9.28949,25897.202205147,0
+TOWN.US,D,20120517,000000,9.271,9.46917,9.25546,9.34034,67472.023601545,0
+TOWN.US,D,20120518,000000,9.32076,9.52425,9.32076,9.48589,111612.16267221,0
+TOWN.US,D,20120521,000000,9.49377,9.60785,9.34034,9.58621,56417.670151433,0
+TOWN.US,D,20120522,000000,9.57048,9.66882,9.46131,9.50851,61006.365618721,0
+TOWN.US,D,20120523,000000,9.52425,9.8075,9.39443,9.64424,74667.724426273,0
+TOWN.US,D,20120524,000000,9.50851,9.77603,9.50065,9.76718,47818.822917474,0
+TOWN.US,D,20120525,000000,9.72784,9.74456,9.42689,9.45343,52102.486556668,0
+TOWN.US,D,20120529,000000,9.50851,9.50851,9.23224,9.35804,39044.073995981,0
+TOWN.US,D,20120530,000000,9.28949,9.39443,9.21916,9.21916,39140.667408211,0
+TOWN.US,D,20120531,000000,9.21916,9.48589,9.15898,9.46917,83745.471630339,0
+TOWN.US,D,20120601,000000,9.22634,9.44951,9.22634,9.30611,87862.384536842,0
+TOWN.US,D,20120604,000000,9.33247,9.49377,9.271,9.49377,64396.286001601,0
+TOWN.US,D,20120605,000000,9.42,9.64818,9.34319,9.43672,52294.656608368,0
+TOWN.US,D,20120606,000000,9.48885,9.68752,9.42,9.68752,57690.669647344,0
+TOWN.US,D,20120607,000000,9.79668,9.82029,9.57441,9.74849,65863.489094731,0
+TOWN.US,D,20120608,000000,9.71898,9.82029,9.64129,9.73276,28352.7084213,0
+TOWN.US,D,20120611,000000,9.85077,9.86455,9.55474,9.55474,68604.708456532,0
+TOWN.US,D,20120612,000000,9.60785,9.83111,9.56261,9.81439,42742.076525236,0
+TOWN.US,D,20120613,000000,9.74456,9.82225,9.63146,9.74456,86374.845988505,0
+TOWN.US,D,20120614,000000,9.76029,10.0671,9.76029,10.0593,69762.812630528,0
+TOWN.US,D,20120615,000000,9.89601,10.2324,9.84193,10.2324,185695.2427613,0
+TOWN.US,D,20120618,000000,10.1183,10.2953,9.99729,10.256,115984.28554155,0
+TOWN.US,D,20120619,000000,10.2491,10.554,10.2491,10.554,126526.18552047,0
+TOWN.US,D,20120620,000000,10.4793,10.7153,10.4163,10.7074,101522.72657164,0
+TOWN.US,D,20120621,000000,10.6799,10.7074,10.4163,10.6169,212392.64512882,0
+TOWN.US,D,20120622,000000,10.5933,10.6012,10.1085,10.3848,610236.50755646,0
+TOWN.US,D,20120625,000000,10.1871,10.4409,10.0189,10.074,76697.202855856,0
+TOWN.US,D,20120626,000000,10.134,10.3769,9.99629,10.3258,40112.702167069,0
+TOWN.US,D,20120627,000000,10.3347,10.5855,10.3347,10.5255,60992.130800076,0
+TOWN.US,D,20120628,000000,10.4241,10.4861,10.1419,10.3848,52056.731782454,0
+TOWN.US,D,20120629,000000,10.554,10.7389,10.4713,10.7389,97425.132347576,0
+TOWN.US,D,20120702,000000,10.732,10.8559,10.5176,10.8461,65478.132218573,0
+TOWN.US,D,20120703,000000,10.7231,11.0005,10.7153,10.8559,46882.375205227,0
+TOWN.US,D,20120705,000000,10.7989,10.9287,10.7231,10.9169,34115.776426749,0
+TOWN.US,D,20120706,000000,10.7683,10.9169,10.7074,10.8077,35079.677003524,0
+TOWN.US,D,20120709,000000,10.8255,10.8933,10.7074,10.7615,41637.861307537,0
+TOWN.US,D,20120710,000000,10.8077,10.8933,10.7231,10.8795,34876.322451462,0
+TOWN.US,D,20120711,000000,10.8637,11.0487,10.8313,11.0093,76834.467178498,0
+TOWN.US,D,20120712,000000,11.0241,11.1047,10.8933,11.0173,132041.1609724,0
+TOWN.US,D,20120713,000000,11.0241,11.3143,11.0173,11.2297,95724.071519574,0
+TOWN.US,D,20120716,000000,11.1707,11.3053,11.0693,11.2749,43149.802402121,0
+TOWN.US,D,20120717,000000,11.2355,11.3053,11.209,11.2435,93074.361706202,0
+TOWN.US,D,20120718,000000,11.2149,11.2749,11.0555,11.268,50740.01105785,0
+TOWN.US,D,20120719,000000,11.268,11.268,10.9543,11.0909,57163.981357501,0
+TOWN.US,D,20120720,000000,11.0005,11.2435,11.0005,11.2011,65597.094631529,0
+TOWN.US,D,20120723,000000,11.0319,11.2601,11.0319,11.1363,50709.507875041,0
+TOWN.US,D,20120724,000000,11.1451,11.1707,10.9671,11.0959,50097.410673333,0
+TOWN.US,D,20120725,000000,11.1933,11.1933,10.8933,10.9365,52300.757244929,0
+TOWN.US,D,20120726,000000,11.0487,11.0487,10.8855,10.9671,20443.233118833,0
+TOWN.US,D,20120727,000000,11.0625,11.268,10.9169,11.268,69933.63045426,0
+TOWN.US,D,20120730,000000,11.2523,11.2601,11.0861,11.1293,20994.323954922,0
+TOWN.US,D,20120731,000000,11.1195,11.1195,10.9543,10.9671,101844.02676389,0
+TOWN.US,D,20120801,000000,11.0389,11.0487,10.5393,10.5677,87337.729792521,0
+TOWN.US,D,20120802,000000,10.5019,10.7615,10.4084,10.6877,53130.443817344,0
+TOWN.US,D,20120803,000000,10.7615,11.1549,10.7615,11.0555,56840.647619722,0
+TOWN.US,D,20120806,000000,11.0319,11.1933,10.9287,11.0093,45280.958107736,0
+TOWN.US,D,20120807,000000,11.0861,11.2011,10.9739,11.0861,50033.353989433,0
+TOWN.US,D,20120808,000000,10.9445,11.0555,10.7763,10.8077,50335.335499246,0
+TOWN.US,D,20120809,000000,10.8175,10.8707,10.6956,10.791,27596.229487628,0
+TOWN.US,D,20120810,000000,10.791,10.8855,10.6621,10.7025,33923.60637505,0
+TOWN.US,D,20120813,000000,10.6465,10.8077,10.5019,10.791,49021.665092923,0
+TOWN.US,D,20120814,000000,10.8175,10.8255,10.4861,10.554,25131.572316632,0
+TOWN.US,D,20120815,000000,10.4959,10.9927,10.4959,10.8559,30041.567976178,0
+TOWN.US,D,20120816,000000,10.8559,11.1117,10.8559,11.0909,43261.647405755,0
+TOWN.US,D,20120817,000000,11.0389,11.2227,10.8933,11.1844,95664.081926716,0
+TOWN.US,D,20120820,000000,11.1117,11.4883,11.0773,11.4293,91805.429301332,0
+TOWN.US,D,20120821,000000,11.4765,11.744,11.2149,11.3979,112607.58320456,0
+TOWN.US,D,20120822,000000,11.3457,11.3899,11.1047,11.2011,32964.789662075,0
+TOWN.US,D,20120823,000000,11.1363,11.2435,11.0093,11.1451,45070.486146351,0
+TOWN.US,D,20120824,000000,11.0861,11.2837,11.0861,11.268,41529.066622184,0
+TOWN.US,D,20120827,000000,11.2601,11.3309,11.1933,11.2837,43069.477354057,0
+TOWN.US,D,20120828,000000,11.3143,11.3979,11.1549,11.268,64004.828488881,0
+TOWN.US,D,20120829,000000,11.2837,11.4627,11.2395,11.4145,68061.751802526,0
+TOWN.US,D,20120830,000000,11.3545,11.4067,11.1195,11.1785,57840.135243109,0
+TOWN.US,D,20120831,000000,11.268,11.3545,11.1785,11.2916,128236.39730331,0
+TOWN.US,D,20120904,000000,11.3457,11.5365,11.2601,11.5365,69476.08271212,0
+TOWN.US,D,20120905,000000,11.5817,11.8896,11.5287,11.7676,151344.59182693,0
+TOWN.US,D,20120906,000000,11.7981,12.0361,11.7765,11.8817,130327.89887127,0
+TOWN.US,D,20120907,000000,11.9653,11.9653,11.6968,11.7597,67799.424430365,0
+TOWN.US,D,20120910,000000,11.7125,11.8896,11.6752,11.6899,40490.941633905,0
+TOWN.US,D,20120911,000000,11.7361,11.7597,11.5985,11.7204,27994.80440967,0
+TOWN.US,D,20120912,000000,11.7824,11.7824,11.4371,11.5768,48416.685300537,0
+TOWN.US,D,20120913,000000,11.5689,12.0037,11.4765,11.7676,82277.251764448,0
+TOWN.US,D,20120914,000000,11.8433,12.0037,11.7676,11.807,77784.132936629,0
+TOWN.US,D,20120917,000000,11.7273,11.9732,11.6663,11.9584,34544.854531601,0
+TOWN.US,D,20120918,000000,11.8493,12.1886,11.7912,12.1659,52076.050464901,0
+TOWN.US,D,20120919,000000,12.16,12.1964,11.9427,12.0597,64998.215475705,0
+TOWN.US,D,20120920,000000,12.0037,12.0125,11.6309,11.8355,29413.202410306,0
+TOWN.US,D,20120921,000000,11.9653,11.9968,11.7765,11.8355,140877.93303227,0
+TOWN.US,D,20120924,000000,11.8355,12.0292,11.7125,12.0292,62653.537490426,0
+TOWN.US,D,20120925,000000,12.0686,12.1178,11.8139,11.8355,70340.339558385,0
+TOWN.US,D,20120926,000000,11.8896,12.0528,11.8139,11.9299,38059.837963999,0
+TOWN.US,D,20120927,000000,11.9594,12.0833,11.9142,12.0755,27983.619909307,0
+TOWN.US,D,20120928,000000,11.9978,12.045,11.8139,11.8217,45111.157056763,0
+TOWN.US,D,20121001,000000,11.8896,12.0302,11.807,11.9073,34838.701859331,0
+TOWN.US,D,20121002,000000,11.9368,11.9427,11.7971,11.8975,50217.38985905,0
+TOWN.US,D,20121003,000000,11.8817,11.982,11.7588,11.7588,22075.153399134,0
+TOWN.US,D,20121004,000000,11.7824,12.0302,11.744,11.9663,50886.426335335,0
+TOWN.US,D,20121005,000000,11.982,12.1453,11.9594,12.0696,33077.651438471,0
+TOWN.US,D,20121008,000000,11.9505,12.0971,11.9427,11.9978,27234.258384957,0
+TOWN.US,D,20121009,000000,12.045,12.0755,11.9427,11.9742,49948.961850328,0
+TOWN.US,D,20121010,000000,12.0135,12.1453,12.0037,12.1453,21745.719024793,0
+TOWN.US,D,20121011,000000,12.1748,12.2987,12.0755,12.2614,48835.595677786,0
+TOWN.US,D,20121012,000000,12.3204,12.3204,12.0902,12.1453,44072.015295724,0
+TOWN.US,D,20121015,000000,12.22,12.283,12.0302,12.1974,53137.561226666,0
+TOWN.US,D,20121016,000000,12.2692,12.2761,12.1492,12.22,53025.716223031,0
+TOWN.US,D,20121017,000000,12.283,12.3302,12.1355,12.2614,36790.90555913,0
+TOWN.US,D,20121018,000000,12.283,12.283,12.0302,12.0302,101530.86075372,0
+TOWN.US,D,20121019,000000,11.9505,12.0617,11.6958,11.7529,84782.579845857,0
+TOWN.US,D,20121022,000000,11.7529,11.9368,11.6889,11.9142,34859.037314537,0
+TOWN.US,D,20121023,000000,11.8276,12.045,11.8276,12.0047,22871.286470459,0
+TOWN.US,D,20121024,000000,12.0223,12.104,11.7755,11.7755,37358.264759384,0
+TOWN.US,D,20121025,000000,11.8975,11.9299,11.5886,11.8571,42264.19332789,0
+TOWN.US,D,20121026,000000,11.8276,12.2446,11.8276,12.045,48882.36722476,0
+TOWN.US,D,20121031,000000,12.0223,12.0833,11.7971,12.0047,40773.604461272,0
+TOWN.US,D,20121101,000000,11.982,11.982,11.6299,11.6889,81386.558826415,0
+TOWN.US,D,20121102,000000,11.7588,11.8896,11.567,11.6663,76252.873159599,0
+TOWN.US,D,20121105,000000,11.6958,11.7529,11.5601,11.7194,42196.069552949,0
+TOWN.US,D,20121106,000000,11.807,11.8178,11.6821,11.807,41001.361559582,0
+TOWN.US,D,20121107,000000,11.6889,11.8739,11.1825,11.1981,72711.453635433,0
+TOWN.US,D,20121108,000000,11.1499,11.328,11.0211,11.0929,50915.912745384,0
+TOWN.US,D,20121109,000000,11.0881,11.3073,11.0359,11.1883,56603.73956657,0
+TOWN.US,D,20121112,000000,11.2808,11.2808,11.1343,11.1825,18546.951920851,0
+TOWN.US,D,20121113,000000,10.9965,11.2571,10.9965,11.1883,46511.253147713,0
+TOWN.US,D,20121114,000000,11.2129,11.2199,10.8569,10.9877,79532.982084366,0
+TOWN.US,D,20121115,000000,10.9021,11.1077,10.9021,11.0035,54907.762602369,0
+TOWN.US,D,20121116,000000,10.9405,11.0035,10.7173,10.8501,68865.002283173,0
+TOWN.US,D,20121119,000000,10.9307,11.1589,10.8883,11.1499,125081.35142807,0
+TOWN.US,D,20121120,000000,11.1077,11.1981,11.0359,11.1155,74951.4040264,0
+TOWN.US,D,20121121,000000,11.1245,11.1245,10.8883,11.0035,28025.30759248,0
+TOWN.US,D,20121123,000000,11.0035,11.0517,10.9109,11.0271,18002.978494084,0
+TOWN.US,D,20121126,000000,11.0271,11.3025,10.9877,11.2945,23425.427624829,0
+TOWN.US,D,20121127,000000,11.2808,11.3673,11.1589,11.1745,103433.24258826,0
+TOWN.US,D,20121128,000000,11.0929,11.3191,10.9631,11.3113,92744.92733186,0
+TOWN.US,D,20121129,000000,11.5099,11.6053,11.3743,11.5345,66611.833846321,0
+TOWN.US,D,20121130,000000,11.567,11.7755,11.2571,11.6496,258759.51654456,0
+TOWN.US,D,20121203,000000,11.7273,11.7676,11.6053,11.6742,71280.854361674,0
+TOWN.US,D,20121204,000000,11.7194,11.8975,11.5749,11.8896,188982.4690954,0
+TOWN.US,D,20121205,000000,11.9673,11.9673,11.6486,11.7185,49748.657616546,0
+TOWN.US,D,20121206,000000,11.7519,11.7903,11.2444,11.6958,50717.642057123,0
+TOWN.US,D,20121207,000000,11.7755,11.7755,11.5886,11.6486,38549.92243447,0
+TOWN.US,D,20121210,000000,11.7017,11.7017,11.4795,11.5955,46220.456138263,0
+TOWN.US,D,20121211,000000,11.6958,11.7115,11.5325,11.6958,198239.16830527,0
+TOWN.US,D,20121212,000000,11.6958,11.6958,11.2699,11.3319,45593.107345151,0
+TOWN.US,D,20121213,000000,11.4323,11.4923,11.3073,11.4499,36721.765011428,0
+TOWN.US,D,20121214,000000,11.4499,11.5011,11.2523,11.3389,82968.65724146,0
+TOWN.US,D,20121217,000000,11.3319,11.5581,11.2199,11.4499,86607.686950617,0
+TOWN.US,D,20121218,000000,11.4923,11.6349,11.4725,11.6349,61201.585988701,0
+TOWN.US,D,20121219,000000,11.5768,11.6555,11.4499,11.566,124933.91937782,0
+TOWN.US,D,20121220,000000,11.5405,11.7431,11.4007,11.6879,105137.35373454,0
+TOWN.US,D,20121221,000000,11.6486,11.7017,11.5169,11.6732,270949.60516794,0
+TOWN.US,D,20121224,000000,11.6732,11.6732,11.4087,11.6732,31553.509070762,0
+TOWN.US,D,20121226,000000,11.6643,11.6643,11.4559,11.6123,46978.968617457,0
+TOWN.US,D,20121227,000000,11.6349,11.6801,11.3634,11.6279,118559.77094343,0
+TOWN.US,D,20121228,000000,11.5493,11.8217,11.5493,11.6801,58097.378751468,0
+TOWN.US,D,20121231,000000,11.7253,12.0381,11.6211,12.0145,221542.58319886,0
+TOWN.US,D,20130102,000000,12.2928,12.4334,12.105,12.4089,142696.93950047,0
+TOWN.US,D,20130103,000000,12.0145,12.5318,12.0145,12.3853,73471.999660146,0
+TOWN.US,D,20130104,000000,12.4797,12.5161,12.3332,12.4089,69787.215176775,0
+TOWN.US,D,20130107,000000,12.3105,12.3626,12.1374,12.1689,34767.527766109,0
+TOWN.US,D,20130108,000000,12.1846,12.3105,11.9899,12.0538,56375.982468259,0
+TOWN.US,D,20130109,000000,12.0764,12.2161,11.8817,12.0302,38893.591627455,0
+TOWN.US,D,20130110,000000,12.1689,12.1689,11.9427,12.0381,36236.76440476,0
+TOWN.US,D,20130111,000000,12.0627,12.1689,11.8896,12.0715,19240.390943384,0
+TOWN.US,D,20130114,000000,12.0627,12.163,11.8896,11.9673,32404.547871144,0
+TOWN.US,D,20130115,000000,11.9594,12.0676,11.8739,12.0469,31156.967694241,0
+TOWN.US,D,20130116,000000,11.9673,12.0538,11.806,11.8266,34374.036707868,0
+TOWN.US,D,20130117,000000,11.8984,12.2387,11.8709,12.0981,68254.938626985,0
+TOWN.US,D,20130118,000000,12.0627,12.1158,11.9505,12.0764,55294.136251288,0
+TOWN.US,D,20130122,000000,12.0469,12.0981,11.8739,11.983,83978.31259245,0
+TOWN.US,D,20130123,000000,12.0047,12.0047,11.8483,11.8739,36615.003871595,0
+TOWN.US,D,20130124,000000,11.924,11.9742,11.6879,11.7253,142105.17775397,0
+TOWN.US,D,20130125,000000,11.806,11.9368,11.6349,11.7253,61761.827779632,0
+TOWN.US,D,20130128,000000,11.7017,11.8483,11.6486,11.7431,65186.318436363,0
+TOWN.US,D,20130129,000000,11.7519,11.9505,11.7017,11.8355,176804.58174513,0
+TOWN.US,D,20130130,000000,11.7903,11.8433,11.6555,11.6879,42514.319426926,0
+TOWN.US,D,20130131,000000,11.6879,11.8355,11.6732,11.7676,71285.938225475,0
+TOWN.US,D,20130201,000000,11.7903,11.9978,11.7342,11.9742,66679.957621262,0
+TOWN.US,D,20130204,000000,11.9142,12.0223,11.6732,11.6958,51288.051575659,0
+TOWN.US,D,20130205,000000,11.7824,11.9368,11.7115,11.8433,25652.159969912,0
+TOWN.US,D,20130206,000000,11.7676,11.924,11.7342,11.8571,212114.04939249,0
+TOWN.US,D,20130207,000000,11.7519,11.7676,11.6486,11.6801,31668.404392678,0
+TOWN.US,D,20130208,000000,11.6879,11.6879,11.6034,11.6123,43444.666502611,0
+TOWN.US,D,20130211,000000,11.6801,11.6958,11.5325,11.6417,89992.523469695,0
+TOWN.US,D,20130212,000000,11.6555,11.806,11.6123,11.7342,32289.652549229,0
+TOWN.US,D,20130213,000000,11.7578,11.806,11.4559,11.6732,104258.86206963,0
+TOWN.US,D,20130214,000000,11.6123,11.6879,11.5729,11.6417,23835.187047234,0
+TOWN.US,D,20130215,000000,11.5955,11.7253,11.5089,11.566,75079.517394199,0
+TOWN.US,D,20130219,000000,11.566,11.806,11.566,11.6732,47538.193635628,0
+TOWN.US,D,20130220,000000,11.6486,11.6879,11.4263,11.4411,76666.699673047,0
+TOWN.US,D,20130221,000000,11.5089,11.5325,11.3083,11.4007,39033.906268378,0
+TOWN.US,D,20130222,000000,11.4637,11.5089,11.3634,11.4087,52471.575068661,0
+TOWN.US,D,20130225,000000,11.4853,11.4981,11.1707,11.1707,55284.985296445,0
+TOWN.US,D,20130226,000000,11.2444,11.3152,11.1293,11.1795,36627.205144719,0
+TOWN.US,D,20130227,000000,11.1933,11.4323,11.1933,11.3477,48451.255574388,0
+TOWN.US,D,20130228,000000,11.3319,11.3565,11.2523,11.2759,52708.483121815,0
+TOWN.US,D,20130301,000000,11.1795,11.4323,11.1707,11.3929,42828.502209863,0
+TOWN.US,D,20130304,000000,11.4175,11.5405,11.3241,11.5011,34743.125219861,0
+TOWN.US,D,20130305,000000,11.5169,11.6349,11.4421,11.6279,59225.996515415,0
+TOWN.US,D,20130306,000000,11.6279,11.7755,11.566,11.6643,69387.623481972,0
+TOWN.US,D,20130307,000000,11.6349,11.7342,11.5169,11.7342,43339.9389083,0
+TOWN.US,D,20130308,000000,11.8483,11.8483,11.6211,11.7971,43576.846961452,0
+TOWN.US,D,20130311,000000,11.7755,11.8355,11.566,11.5798,16529.674764393,0
+TOWN.US,D,20130312,000000,11.566,11.7342,11.566,11.6801,45953.044902301,0
+TOWN.US,D,20130313,000000,11.6349,11.7115,11.6034,11.6211,15602.378006988,0
+TOWN.US,D,20130314,000000,11.6555,11.7017,11.5089,11.6279,45155.895058216,0
+TOWN.US,D,20130315,000000,11.6643,11.9742,11.6279,11.8817,139264.31466166,0
+TOWN.US,D,20130318,000000,11.7185,11.8404,11.5877,11.6879,90019.976334224,0
+TOWN.US,D,20130319,000000,11.9427,11.9427,11.6958,11.7971,60184.813228389,0
+TOWN.US,D,20130320,000000,11.8483,11.9427,11.806,11.8739,51853.377230392,0
+TOWN.US,D,20130321,000000,11.7971,11.8266,11.6958,11.7115,31373.540292187,0
+TOWN.US,D,20130322,000000,11.7185,11.7431,11.6486,11.6732,60119.739771728,0
+TOWN.US,D,20130325,000000,11.7578,11.9073,11.7017,11.8217,25277.987594117,0
+TOWN.US,D,20130326,000000,11.8984,11.8984,11.5935,11.7253,38726.840894764,0
+TOWN.US,D,20130327,000000,11.6722,11.7824,11.6722,11.7175,14470.709924761,0
+TOWN.US,D,20130328,000000,11.7824,11.7824,11.6545,11.6801,28554.029427842,0
+TOWN.US,D,20130401,000000,11.6349,11.6467,11.3899,11.5483,64086.170309706,0
+TOWN.US,D,20130402,000000,11.627,11.7106,11.4381,11.5149,29753.82128501,0
+TOWN.US,D,20130403,000000,11.5719,11.5807,11.3899,11.4539,54189.921033589,0
+TOWN.US,D,20130404,000000,11.5857,11.5857,11.3605,11.4293,24027.357098933,0
+TOWN.US,D,20130405,000000,11.2335,11.2897,11.0329,11.1067,33715.167959186,0
+TOWN.US,D,20130408,000000,11.1067,11.3299,11.0801,11.3123,22586.590097571,0
+TOWN.US,D,20130409,000000,11.3447,11.5021,11.2581,11.2897,28967.855941289,0
+TOWN.US,D,20130410,000000,11.3605,11.6634,11.2267,11.5561,64637.261145795,0
+TOWN.US,D,20130411,000000,11.5227,11.6801,11.4244,11.5483,40331.308310536,0
+TOWN.US,D,20130412,000000,11.6191,11.6634,11.4293,11.5857,66498.972069926,0
+TOWN.US,D,20130415,000000,11.6024,11.6397,11.1667,11.2335,132970.49127532,0
+TOWN.US,D,20130416,000000,11.2581,11.3899,11.1579,11.2739,48535.647713494,0
+TOWN.US,D,20130417,000000,11.3535,11.4145,10.8619,11.1825,70872.111712028,0
+TOWN.US,D,20130418,000000,11.1981,11.3535,10.9445,11.0409,37167.111480446,0
+TOWN.US,D,20130419,000000,11.0191,11.3821,10.8619,11.0645,78473.504868121,0
+TOWN.US,D,20130422,000000,11.1499,11.1499,10.8619,10.9445,25939.90666108,0
+TOWN.US,D,20130423,000000,11.0575,11.2817,10.9543,11.2671,26212.401760844,0
+TOWN.US,D,20130424,000000,11.2493,11.2493,11.1145,11.1499,19299.363763482,0
+TOWN.US,D,20130425,000000,11.1883,11.2581,11.0497,11.0919,29129.522810179,0
+TOWN.US,D,20130426,000000,11.0801,11.1745,10.9847,10.9937,46354.670142625,0
+TOWN.US,D,20130429,000000,11.0645,11.1067,10.9671,10.9937,19678.620003079,0
+TOWN.US,D,20130430,000000,11.0191,11.1981,11.0191,11.1667,33169.160986899,0
+TOWN.US,D,20130501,000000,11.1579,11.1579,10.4793,10.4793,133912.02285137,0
+TOWN.US,D,20130502,000000,10.7655,10.9621,10.6493,10.7811,86660.559134153,0
+TOWN.US,D,20130503,000000,10.8225,11.1499,10.8225,11.0103,41748.689538411,0
+TOWN.US,D,20130506,000000,11.0409,11.1579,10.9937,11.1145,19708.106413128,0
+TOWN.US,D,20130507,000000,11.1667,11.1667,10.9209,11.1333,39831.056112463,0
+TOWN.US,D,20130508,000000,11.0723,11.2335,11.0723,11.1499,21655.226249125,0
+TOWN.US,D,20130509,000000,11.0871,11.2335,11.0261,11.1745,59171.090786358,0
+TOWN.US,D,20130510,000000,11.2199,11.2199,11.0409,11.0645,9995.8930066274,0
+TOWN.US,D,20130513,000000,11.0329,11.1235,10.9493,11.0409,12621.200273753,0
+TOWN.US,D,20130514,000000,11.1883,11.3979,11.1333,11.3447,56301.758056757,0
+TOWN.US,D,20130515,000000,11.2817,11.4293,11.1667,11.3123,28284.584646359,0
+TOWN.US,D,20130516,000000,11.2335,11.3123,11.1145,11.2335,25473.207964097,0
+TOWN.US,D,20130517,000000,11.2581,11.4244,11.1235,11.3535,60364.782006964,0
+TOWN.US,D,20130520,000000,11.2739,11.5483,11.2335,11.5385,33213.898988352,0
+TOWN.US,D,20130521,000000,11.5149,11.9909,11.4381,11.6397,48227.56556712,0
+TOWN.US,D,20130522,000000,11.6191,11.7421,11.3899,11.4775,43834.090469811,0
+TOWN.US,D,20130523,000000,11.3535,11.6545,11.3535,11.5483,34106.625471907,0
+TOWN.US,D,20130524,000000,11.5149,11.6024,11.3123,11.5788,12538.841680168,0
+TOWN.US,D,20130528,000000,11.7578,11.8571,11.4834,11.8139,44885.433503974,0
+TOWN.US,D,20130529,000000,11.6349,11.6349,11.4381,11.4775,20378.159662174,0
+TOWN.US,D,20130530,000000,11.5149,11.6949,11.4244,11.5641,28838.725800729,0
+TOWN.US,D,20130531,000000,11.4607,11.6643,11.3417,11.3417,29398.967591662,0
+TOWN.US,D,20130603,000000,11.4145,12.163,11.3899,12.0922,124243.53067356,0
+TOWN.US,D,20130604,000000,12.0922,12.0922,11.7578,11.9997,68890.42160218,0
+TOWN.US,D,20130605,000000,12.0066,12.0863,11.7007,11.7519,47908.298920381,0
+TOWN.US,D,20130606,000000,11.7824,11.9437,11.7824,11.9437,94169.425969057,0
+TOWN.US,D,20130607,000000,12.0548,12.0548,11.7745,11.8355,33623.658410758,0
+TOWN.US,D,20130610,000000,11.8493,11.8984,11.6397,11.7007,34700.420763928,0
+TOWN.US,D,20130611,000000,11.5935,11.6545,11.4293,11.4617,16622.201085581,0
+TOWN.US,D,20130612,000000,11.5149,11.5149,11.1499,11.2671,41378.584253657,0
+TOWN.US,D,20130613,000000,11.2051,11.687,11.2051,11.6634,16420.880079039,0
+TOWN.US,D,20130614,000000,11.6801,11.6801,11.2051,11.2129,12835.739326179,0
+TOWN.US,D,20130617,000000,11.3447,11.5149,11.1981,11.2817,32660.774606743,0
+TOWN.US,D,20130618,000000,11.3369,11.7106,11.3299,11.6397,45423.306294179,0
+TOWN.US,D,20130619,000000,11.627,11.6545,11.4381,11.507,30810.248182975,0
+TOWN.US,D,20130620,000000,11.3899,11.4775,10.9209,10.9749,75618.406957164,0
+TOWN.US,D,20130621,000000,11.0329,11.3211,10.8855,11.2581,156696.88363721,0
+TOWN.US,D,20130624,000000,11.1145,11.3605,10.8923,11.2493,47614.451592652,0
+TOWN.US,D,20130625,000000,11.3899,11.4893,11.2335,11.3299,38699.388030235,0
+TOWN.US,D,20130626,000000,11.4549,11.4549,11.0163,11.1057,30400.488760569,0
+TOWN.US,D,20130627,000000,11.2129,11.4244,11.0969,11.3299,34294.728432564,0
+TOWN.US,D,20130628,000000,11.3299,11.5729,11.2739,11.5581,172320.61387216,0
+TOWN.US,D,20130701,000000,11.7539,11.7539,11.5877,11.7371,39412.145735214,0
+TOWN.US,D,20130702,000000,11.5159,11.8079,11.3605,11.5325,35522.989927021,0
+TOWN.US,D,20130703,000000,11.448,11.8079,11.448,11.7686,15086.874217509,0
+TOWN.US,D,20130705,000000,11.8168,12.1197,11.6968,12.0971,32383.195643178,0
+TOWN.US,D,20130708,000000,12.1679,12.1679,11.9112,12.0283,35413.178468907,0
+TOWN.US,D,20130709,000000,12.1276,12.1679,11.7234,12.1197,34916.993361874,0
+TOWN.US,D,20130710,000000,12.163,12.1679,12.0204,12.163,39035.939813899,0
+TOWN.US,D,20130711,000000,12.1364,12.2476,11.9869,12.2476,75647.893367214,0
+TOWN.US,D,20130712,000000,12.3164,12.4364,12.0519,12.3479,46373.988825071,0
+TOWN.US,D,20130715,000000,12.3951,12.64,12.3479,12.5996,59157.872740474,0
+TOWN.US,D,20130716,000000,12.5524,12.9468,12.5524,12.7875,73056.139601178,0
+TOWN.US,D,20130717,000000,12.8367,13.0393,12.6794,12.9203,55186.358338694,0
+TOWN.US,D,20130718,000000,12.9302,13.3226,12.874,13.1346,45274.857471173,0
+TOWN.US,D,20130719,000000,13.1248,13.3482,13.0088,13.2606,58726.761090101,0
+TOWN.US,D,20130722,000000,13.2282,13.3766,13.1426,13.356,36320.139771105,0
+TOWN.US,D,20130723,000000,13.1288,13.4592,13.1288,13.1908,58092.294887667,0
+TOWN.US,D,20130724,000000,13.1908,13.236,12.9764,13.1672,32758.384791732,0
+TOWN.US,D,20130725,000000,13.174,13.6126,13.122,13.4494,51963.188688505,0
+TOWN.US,D,20130726,000000,13.2773,13.3482,13.1484,13.2773,8625.2833257268,0
+TOWN.US,D,20130729,000000,13.2773,13.2773,12.9144,13.0088,16601.865630374,0
+TOWN.US,D,20130730,000000,13.1248,13.1672,12.64,12.7186,21748.769343074,0
+TOWN.US,D,20130731,000000,12.7422,12.8456,12.5279,12.5367,40289.620627363,0
+TOWN.US,D,20130801,000000,12.5918,12.7108,12.4669,12.6164,42940.347213497,0
+TOWN.US,D,20130802,000000,12.5072,12.6469,12.3479,12.4207,28322.205238491,0
+TOWN.US,D,20130805,000000,12.4364,12.5996,12.3115,12.4669,44460.422490164,0
+TOWN.US,D,20130806,000000,12.4531,12.5594,12.2869,12.4286,19517.969906949,0
+TOWN.US,D,20130807,000000,12.4118,12.4118,12.2633,12.2938,9811.8571370109,0
+TOWN.US,D,20130808,000000,12.404,12.404,12.1768,12.2633,37539.250310719,0
+TOWN.US,D,20130809,000000,12.223,12.223,12.044,12.0755,19636.932319906,0
+TOWN.US,D,20130812,000000,12.0283,12.0283,11.8168,11.8778,36696.34569242,0
+TOWN.US,D,20130813,000000,11.9112,11.9712,11.7785,11.9555,29157.992447468,0
+TOWN.US,D,20130814,000000,11.9338,12.0351,11.8522,11.9555,14119.923322453,0
+TOWN.US,D,20130815,000000,11.7922,11.9338,11.5729,11.6043,53776.094520142,0
+TOWN.US,D,20130816,000000,11.5395,11.7371,11.2965,11.3123,115688.4046683,0
+TOWN.US,D,20130819,000000,11.3535,11.5395,11.3535,11.4077,61837.068963896,0
+TOWN.US,D,20130820,000000,11.4627,11.7243,11.4627,11.6496,30218.486436473,0
+TOWN.US,D,20130821,000000,11.5798,11.7371,11.3369,11.4244,32296.769958551,0
+TOWN.US,D,20130822,000000,11.6221,11.7539,11.4913,11.6417,22292.742769841,0
+TOWN.US,D,20130823,000000,11.6043,11.7037,11.4843,11.6575,20018.222105023,0
+TOWN.US,D,20130826,000000,11.6575,11.8079,11.3762,11.4843,17224.130559685,0
+TOWN.US,D,20130827,000000,11.3447,11.508,11.1481,11.1569,56790.825754468,0
+TOWN.US,D,20130828,000000,11.1481,11.3211,10.9995,11.0565,30379.136532602,0
+TOWN.US,D,20130829,000000,11.0625,11.3535,11.0625,11.2739,28334.406511615,0
+TOWN.US,D,20130830,000000,11.2267,11.2267,10.9995,11.0319,87012.362509221,0
+TOWN.US,D,20130903,000000,11.2227,11.2227,10.9847,11.0891,43755.798967268,0
+TOWN.US,D,20130904,000000,11.0821,11.4529,11.0821,11.2159,40904.768147352,0
+TOWN.US,D,20130905,000000,11.2444,11.4037,11.1087,11.3417,61560.506773091,0
+TOWN.US,D,20130906,000000,11.4244,11.7283,11.0969,11.5877,72787.711592456,0
+TOWN.US,D,20130909,000000,11.6496,11.8935,11.5325,11.8522,60929.090888937,0
+TOWN.US,D,20130910,000000,11.9269,12.0047,11.5296,11.9201,37479.260717861,0
+TOWN.US,D,20130911,000000,11.8699,11.8699,11.4843,11.5395,32878.363977449,0
+TOWN.US,D,20130912,000000,11.4391,11.5159,11.1873,11.2405,55495.45725783,0
+TOWN.US,D,20130913,000000,11.2926,11.3595,11.1608,11.3171,67054.129997056,0
+TOWN.US,D,20130916,000000,11.6899,11.6899,11.3123,11.4706,71182.227403923,0
+TOWN.US,D,20130917,000000,11.448,11.5729,11.3447,11.566,26515.400043416,0
+TOWN.US,D,20130918,000000,11.5798,11.7686,11.3899,11.7371,40978.992558855,0
+TOWN.US,D,20130919,000000,11.7371,11.7371,11.5001,11.6575,33994.780468272,0
+TOWN.US,D,20130920,000000,11.6732,11.9722,11.6732,11.8168,99438.342412994,0
+TOWN.US,D,20130923,000000,11.7922,11.8315,11.6349,11.7775,40495.008724947,0
+TOWN.US,D,20130924,000000,11.7686,11.8945,11.6113,11.8001,60248.869912288,0
+TOWN.US,D,20130925,000000,11.8522,11.8522,11.5788,11.5867,23409.159260663,0
+TOWN.US,D,20130926,000000,11.5867,11.5867,11.3261,11.4125,18221.584637551,0
+TOWN.US,D,20130927,000000,11.3083,11.3497,11.2159,11.3171,25052.264041328,0
+TOWN.US,D,20130930,000000,11.1844,11.4362,11.1844,11.3959,75661.111413098,0
+TOWN.US,D,20131001,000000,11.3663,11.4293,11.2011,11.3811,39602.282241393,0
+TOWN.US,D,20131002,000000,11.5641,11.5641,11.1165,11.1343,64404.420183684,0
+TOWN.US,D,20131003,000000,11.1431,11.1431,10.8028,10.8127,63014.491820337,0
+TOWN.US,D,20131004,000000,10.8687,10.9937,10.8687,10.9277,19735.559277656,0
+TOWN.US,D,20131007,000000,10.8293,10.9937,10.8127,10.8127,30241.87220996,0
+TOWN.US,D,20131008,000000,10.8431,11.1687,10.7929,10.9937,68459.309951808,0
+TOWN.US,D,20131009,000000,11.0113,11.1687,10.8687,10.9847,59088.732192773,0
+TOWN.US,D,20131010,000000,11.1775,11.6811,11.0821,11.6201,66046.508191588,0
+TOWN.US,D,20131011,000000,11.6486,12.0991,11.5473,12.0902,99451.560458878,0
+TOWN.US,D,20131014,000000,12.0538,12.225,11.9653,12.1954,86039.310977602,0
+TOWN.US,D,20131015,000000,12.1138,12.1954,12.0627,12.1305,58206.173436821,0
+TOWN.US,D,20131016,000000,12.1699,12.2348,12.1305,12.1954,53651.031470623,0
+TOWN.US,D,20131017,000000,12.0902,12.344,12.0371,12.2977,67722.149700582,0
+TOWN.US,D,20131018,000000,12.4246,12.4502,12.1394,12.2663,63895.017030767,0
+TOWN.US,D,20131021,000000,12.2515,12.2604,12.0135,12.163,31883.960217864,0
+TOWN.US,D,20131022,000000,12.2751,12.338,12.0371,12.2604,52891.502218671,0
+TOWN.US,D,20131023,000000,12.1394,12.338,12.046,12.2663,36187.959312264,0
+TOWN.US,D,20131024,000000,12.0902,12.3607,11.981,12.0902,61870.622464986,0
+TOWN.US,D,20131025,000000,12.2033,12.2033,11.9269,12.0902,23026.852702786,0
+TOWN.US,D,20131028,000000,12.1305,12.3204,11.9338,12.3066,37830.047320168,0
+TOWN.US,D,20131029,000000,12.3135,12.3833,11.9653,12.225,41249.454113098,0
+TOWN.US,D,20131030,000000,12.2515,12.2515,11.7775,11.8394,56180.76209828,0
+TOWN.US,D,20131031,000000,11.8079,11.8394,11.4677,11.506,73113.078875756,0
+TOWN.US,D,20131101,000000,11.4677,11.5788,11.1775,11.2159,171702.41603389,0
+TOWN.US,D,20131104,000000,11.2926,11.7686,11.2365,11.6201,88950.331390376,0
+TOWN.US,D,20131105,000000,11.5227,11.6201,11.3083,11.3417,34291.678114283,0
+TOWN.US,D,20131106,000000,11.4529,11.4981,11.3497,11.4981,14552.051745586,0
+TOWN.US,D,20131107,000000,11.4765,11.5296,11.3595,11.3811,50104.528082655,0
+TOWN.US,D,20131108,000000,11.388,11.8315,11.388,11.5641,36946.471791458,0
+TOWN.US,D,20131111,000000,11.4824,11.6113,11.4362,11.4893,23658.26858694,0
+TOWN.US,D,20131112,000000,11.4824,11.5561,11.3811,11.4362,16066.02638569,0
+TOWN.US,D,20131113,000000,11.3811,11.6349,11.3005,11.6279,21004.491682525,0
+TOWN.US,D,20131114,000000,11.5935,11.5935,11.3005,11.3005,27581.994668984,0
+TOWN.US,D,20131115,000000,11.2857,11.4607,11.2779,11.388,36696.34569242,0
+TOWN.US,D,20131118,000000,11.4765,11.5719,11.446,11.4677,27242.39256704,0
+TOWN.US,D,20131119,000000,11.446,11.5641,11.388,11.4824,25177.327090846,0
+TOWN.US,D,20131120,000000,11.506,11.5788,11.4215,11.5788,33657.211911848,0
+TOWN.US,D,20131121,000000,11.6555,11.8001,11.5641,11.6958,59467.988432369,0
+TOWN.US,D,20131122,000000,11.7361,11.8315,11.6201,11.6417,53396.838280545,0
+TOWN.US,D,20131125,000000,11.6889,11.8522,11.6889,11.7843,28720.780160534,0
+TOWN.US,D,20131126,000000,11.7775,11.9486,11.7037,11.9269,76697.202855856,0
+TOWN.US,D,20131127,000000,11.8522,12.046,11.8522,11.9722,68197.999352407,0
+TOWN.US,D,20131129,000000,12.0627,12.0627,11.9033,12.0135,17286.153698064,0
+TOWN.US,D,20131202,000000,11.9722,11.9722,11.5473,11.7843,47320.604264921,0
+TOWN.US,D,20131203,000000,11.7775,11.9653,11.6811,11.9427,70600.633385024,0
+TOWN.US,D,20131204,000000,11.7361,11.9201,11.5935,11.6732,40997.29446854,0
+TOWN.US,D,20131205,000000,11.6417,11.8453,11.5788,11.8453,34794.980630637,0
+TOWN.US,D,20131206,000000,11.9338,11.9968,11.7686,11.9565,66672.840211939,0
+TOWN.US,D,20131209,000000,11.9486,11.9486,11.7194,11.8522,40868.164327981,0
+TOWN.US,D,20131210,000000,11.8001,11.9122,11.6958,11.8522,80177.616014404,0
+TOWN.US,D,20131211,000000,11.8621,11.9722,11.7273,11.8621,92618.847509581,0
+TOWN.US,D,20131212,000000,11.8621,11.9033,11.6958,11.7843,76297.611161054,0
+TOWN.US,D,20131213,000000,11.8394,11.9879,11.6958,11.8709,57370.386227845,0
+TOWN.US,D,20131216,000000,11.9033,12.1138,11.8621,12.106,54662.720367134,0
+TOWN.US,D,20131217,000000,12.0715,12.1876,11.8453,12.1394,101730.14821473,0
+TOWN.US,D,20131218,000000,12.1305,12.2515,12.0302,12.2515,65416.109080194,0
+TOWN.US,D,20131219,000000,12.2515,12.2515,11.7922,11.9122,57462.912549033,0
+TOWN.US,D,20131220,000000,11.9722,12.1797,11.8709,12.0627,247093.06589275,0
+TOWN.US,D,20131223,000000,12.1482,12.2112,11.9968,12.1876,50310.932952998,0
+TOWN.US,D,20131224,000000,12.163,12.163,12.046,12.1305,39093.895861237,0
+TOWN.US,D,20131226,000000,12.2112,12.2112,11.8709,11.9122,37706.001043411,0
+TOWN.US,D,20131227,000000,11.9653,11.982,11.8394,11.9732,29412.185637546,0
+TOWN.US,D,20131230,000000,11.9732,12.1237,11.9427,12.0469,65357.136260096,0
+TOWN.US,D,20131231,000000,12.0922,12.3332,12.0922,12.2446,52786.774624358,0
+TOWN.US,D,20140102,000000,12.2279,12.2279,11.9338,11.9574,107277.660395,0
+TOWN.US,D,20140103,000000,11.9732,12.1502,11.7922,11.8306,74071.89558873,0
+TOWN.US,D,20140106,000000,11.9269,12.0302,11.7765,11.7833,53916.409161065,0
+TOWN.US,D,20140107,000000,11.8621,12.3332,11.8621,12.2279,77263.54528335,0
+TOWN.US,D,20140108,000000,12.2141,12.2997,11.9574,12.101,44385.1813059,0
+TOWN.US,D,20140109,000000,12.1315,12.3332,11.982,12.1718,57516.80150533,0
+TOWN.US,D,20140110,000000,12.2141,12.3144,12.0725,12.2279,53671.366925829,0
+TOWN.US,D,20140113,000000,12.219,12.3144,12.0784,12.2368,79286.923076371,0
+TOWN.US,D,20140114,000000,12.3095,12.4108,12.2446,12.3872,46508.202829431,0
+TOWN.US,D,20140115,000000,12.403,12.4531,12.1718,12.3872,79939.69118849,0
+TOWN.US,D,20140116,000000,12.3941,12.3941,12.1718,12.2446,33559.601726858,0
+TOWN.US,D,20140117,000000,12.2446,12.2614,12.165,12.2446,30422.857761295,0
+TOWN.US,D,20140121,000000,12.284,12.4462,12.2053,12.4276,57818.783015143,0
+TOWN.US,D,20140122,000000,12.4276,12.4462,12.2692,12.3479,46880.341659706,0
+TOWN.US,D,20140123,000000,12.2545,12.3558,12.2368,12.341,35067.475730401,0
+TOWN.US,D,20140124,000000,12.2692,12.3715,11.9889,12.0725,49776.110481075,0
+TOWN.US,D,20140127,000000,12.1718,12.403,11.9427,11.9978,30920.059641088,0
+TOWN.US,D,20140128,000000,11.9978,12.0863,11.7765,11.9338,94892.351401639,0
+TOWN.US,D,20140129,000000,11.982,12.0538,11.7352,11.744,57818.783015143,0
+TOWN.US,D,20140130,000000,11.8788,11.9574,11.7352,11.744,65357.136260096,0
+TOWN.US,D,20140131,000000,11.6181,11.9889,11.6181,11.9653,96604.596730004,0
+TOWN.US,D,20140203,000000,11.9732,11.9732,11.6181,11.687,88053.53781578,0
+TOWN.US,D,20140204,000000,11.7263,11.7529,11.6181,11.7115,43492.454822346,0
+TOWN.US,D,20140205,000000,11.9338,11.9338,11.5355,11.5768,65143.613980431,0
+TOWN.US,D,20140206,000000,11.6624,11.6624,11.5355,11.5621,44350.61103205,0
+TOWN.US,D,20140207,000000,11.5532,11.5837,11.3625,11.4647,63329.691376034,0
+TOWN.US,D,20140210,000000,11.5689,11.5689,11.2739,11.4647,89916.265512672,0
+TOWN.US,D,20140211,000000,11.5768,11.9338,11.4647,11.807,68361.699766818,0
+TOWN.US,D,20140212,000000,11.7922,11.8935,11.6005,11.6801,52455.306704497,0
+TOWN.US,D,20140213,000000,11.6181,11.8896,11.6005,11.8709,40619.055001705,0
+TOWN.US,D,20140214,000000,11.8935,11.9269,11.7352,11.8935,31758.897168346,0
+TOWN.US,D,20140218,000000,11.9338,12.101,11.8394,12.0469,52956.57567533,0
+TOWN.US,D,20140219,000000,11.9653,12.0637,11.6801,11.6801,101194.30897005,0
+TOWN.US,D,20140220,000000,11.6535,11.9269,11.6397,11.8788,43306.385407209,0
+TOWN.US,D,20140221,000000,11.9486,12.0863,11.9151,11.9889,61480.181725026,0
+TOWN.US,D,20140224,000000,11.9889,12.1581,11.8394,11.8394,50532.589414747,0
+TOWN.US,D,20140225,000000,11.9201,11.9771,11.6329,11.6949,36411.649319533,0
+TOWN.US,D,20140226,000000,11.626,11.9201,11.626,11.7833,23384.756714416,0
+TOWN.US,D,20140227,000000,11.7922,11.9201,11.6624,11.8158,53573.75674084,0
+TOWN.US,D,20140228,000000,11.8453,12.0302,11.807,11.9122,155014.12471888,0
+TOWN.US,D,20140303,000000,11.8306,11.9338,11.6949,11.8935,30089.356295913,0
+TOWN.US,D,20140304,000000,11.9978,12.4462,11.9978,12.3233,205743.96804914,0
+TOWN.US,D,20140305,000000,12.2614,12.341,12.1817,12.2692,30012.08156613,0
+TOWN.US,D,20140306,000000,12.2614,12.4108,12.2614,12.3941,75038.846483786,0
+TOWN.US,D,20140307,000000,12.2918,12.4669,12.285,12.403,46052.688632812,0
+TOWN.US,D,20140310,000000,12.3332,12.52,12.2997,12.5141,53354.133824613,0
+TOWN.US,D,20140311,000000,12.4748,12.5141,12.219,12.3095,47081.662666248,0
+TOWN.US,D,20140312,000000,12.284,12.4462,12.284,12.4462,69533.021986697,0
+TOWN.US,D,20140313,000000,12.5141,12.52,12.2407,12.3233,42945.431077299,0
+TOWN.US,D,20140314,000000,12.2446,12.403,12.1817,12.3233,32411.665280466,0
+TOWN.US,D,20140317,000000,12.3636,12.462,12.2771,12.3784,29168.160175071,0
+TOWN.US,D,20140318,000000,12.341,12.5279,12.2545,12.5279,43974.405110735,0
+TOWN.US,D,20140319,000000,12.4924,12.52,12.3558,12.4669,30481.830581394,0
+TOWN.US,D,20140320,000000,12.4413,12.5702,12.3715,12.5279,32312.021549956,0
+TOWN.US,D,20140321,000000,12.5702,12.7295,12.4669,12.5702,161869.20666891,0
+TOWN.US,D,20140324,000000,12.636,12.7049,12.3872,12.6272,47172.155441916,0
+TOWN.US,D,20140325,000000,12.6498,12.7226,12.4924,12.7049,40352.660538503,0
+TOWN.US,D,20140326,000000,12.8102,12.8102,12.339,12.3616,49585.973974896,0
+TOWN.US,D,20140327,000000,12.4089,12.4826,12.1364,12.2014,34040.535242486,0
+TOWN.US,D,20140328,000000,12.163,12.401,12.0499,12.0892,29078.684172164,0
+TOWN.US,D,20140331,000000,12.1463,12.5279,12.1276,12.4177,71598.087462891,0
+TOWN.US,D,20140401,000000,12.4659,12.7295,12.3843,12.7049,37170.161798726,0
+TOWN.US,D,20140402,000000,12.7226,12.7226,12.4738,12.5279,34817.349631364,0
+TOWN.US,D,20140403,000000,12.5524,12.5524,12.339,12.4089,36492.991140358,0
+TOWN.US,D,20140404,000000,12.345,12.5367,11.9309,11.985,55212.794430463,0
+TOWN.US,D,20140407,000000,12.1364,12.1935,11.9309,12.0755,61576.775137255,0
+TOWN.US,D,20140408,000000,12.1109,12.52,12.0755,12.3135,56779.641254104,0
+TOWN.US,D,20140409,000000,12.345,12.4089,12.1659,12.3941,45687.66721186,0
+TOWN.US,D,20140410,000000,12.339,12.5603,12.0676,12.1364,79627.541951075,0
+TOWN.US,D,20140411,000000,12.0086,12.5456,12.0086,12.339,97830.824678941,0
+TOWN.US,D,20140414,000000,12.5122,12.5122,12.2751,12.4443,65674.369361313,0
+TOWN.US,D,20140415,000000,12.3843,12.46,12.1689,12.4256,38872.239399488,0
+TOWN.US,D,20140416,000000,12.4905,12.4905,12.345,12.46,41864.601633087,0
+TOWN.US,D,20140417,000000,12.3941,12.4905,12.3351,12.4522,36018.158261293,0
+TOWN.US,D,20140421,000000,12.4905,12.5367,12.3616,12.4905,38986.117948643,0
+TOWN.US,D,20140422,000000,12.4659,12.5367,12.3528,12.5367,46648.517470355,0
+TOWN.US,D,20140423,000000,12.4659,12.5878,12.4089,12.4177,29857.532106562,0
+TOWN.US,D,20140424,000000,12.4522,12.4522,12.1551,12.224,52536.648525322,0
+TOWN.US,D,20140425,000000,12.1276,12.4089,12.1276,12.2751,94776.439306963,0
+TOWN.US,D,20140428,000000,12.3302,12.4826,12.2014,12.4089,33032.913437016,0
+TOWN.US,D,20140429,000000,12.4089,12.4905,12.2181,12.281,73255.4270622,0
+TOWN.US,D,20140430,000000,12.163,12.4177,12.1276,12.3528,146940.94900201,0
+TOWN.US,D,20140501,000000,12.281,12.341,11.985,12.3135,119699.57320773,0
+TOWN.US,D,20140502,000000,12.3616,12.4344,12.0961,12.281,84614.812340406,0
+TOWN.US,D,20140505,000000,12.1777,12.339,12.104,12.2594,67084.633179866,0
+TOWN.US,D,20140506,000000,12.4089,12.4089,11.985,12.0332,85335.704227466,0
+TOWN.US,D,20140507,000000,12.0263,12.1109,11.8807,12.0823,71588.936508048,0
+TOWN.US,D,20140508,000000,12.0587,12.1109,11.8463,11.8896,66850.775444994,0
+TOWN.US,D,20140509,000000,11.8247,12.1856,11.7549,12.1777,52551.900116726,0
+TOWN.US,D,20140512,000000,12.104,12.4177,11.9929,12.3528,69581.827079193,0
+TOWN.US,D,20140513,000000,12.345,12.4089,12.1463,12.1777,83287.923888199,0
+TOWN.US,D,20140514,000000,12.0587,12.1935,11.8807,11.9368,97793.204086809,0
+TOWN.US,D,20140515,000000,11.8551,12.0676,11.8463,12.0086,76428.774847133,0
+TOWN.US,D,20140516,000000,11.9604,12.1109,11.8463,12.0961,51326.68894055,0
+TOWN.US,D,20140519,000000,12.0755,12.2889,12.0755,12.2014,33057.315983264,0
+TOWN.US,D,20140520,000000,12.1276,12.1364,11.9437,12.043,97676.275219373,0
+TOWN.US,D,20140521,000000,12.0676,12.2181,11.9368,12.1777,102617.79083449,0
+TOWN.US,D,20140522,000000,12.1561,12.4659,12.1561,12.401,94607.655028752,0
+TOWN.US,D,20140523,000000,12.4522,12.5524,12.281,12.4256,113442.35364077,0
+TOWN.US,D,20140527,000000,12.6105,12.6892,12.4177,12.6498,43692.759056128,0
+TOWN.US,D,20140528,000000,12.578,12.6892,12.401,12.5692,29571.818960915,0
+TOWN.US,D,20140529,000000,12.5466,12.6676,12.4905,12.6351,33771.090461004,0
+TOWN.US,D,20140530,000000,12.6892,12.697,12.3843,12.4905,68452.192542485,0
+TOWN.US,D,20140602,000000,12.578,12.643,12.224,12.3843,38957.648311355,0
+TOWN.US,D,20140603,000000,12.3066,12.4551,12.2338,12.2594,37184.39661737,0
+TOWN.US,D,20140604,000000,12.2112,12.3066,12.163,12.1777,23091.926159446,0
+TOWN.US,D,20140605,000000,12.2594,12.5692,12.1463,12.5466,51958.104824704,0
+TOWN.US,D,20140606,000000,12.5692,12.7148,12.3754,12.6823,54845.73946399,0
+TOWN.US,D,20140609,000000,12.5122,12.8102,12.5122,12.8102,53427.341463355,0
+TOWN.US,D,20140610,000000,12.7767,12.8102,12.6351,12.8013,22106.673354704,0
+TOWN.US,D,20140611,000000,12.6892,12.7836,12.5279,12.6823,42657.684386131,0
+TOWN.US,D,20140612,000000,12.6184,12.755,12.4177,12.5603,43195.557176335,0
+TOWN.US,D,20140613,000000,12.6184,12.6498,12.5279,12.5692,31029.871099202,0
+TOWN.US,D,20140616,000000,12.578,12.7295,12.4522,12.6744,44062.864340881,0
+TOWN.US,D,20140617,000000,12.697,12.8102,12.5279,12.762,65022.618021953,0
+TOWN.US,D,20140618,000000,12.7295,12.8102,12.643,12.8102,50034.370762194,0
+TOWN.US,D,20140619,000000,12.8102,13.0186,12.7226,12.9616,53909.291751743,0
+TOWN.US,D,20140620,000000,13.0266,13.2518,12.9203,13.1868,151314.08864412,0
+TOWN.US,D,20140623,000000,13.1298,13.2518,13.0344,13.0836,38976.966993801,0
+TOWN.US,D,20140624,000000,13.0344,13.359,12.8996,12.9616,52290.589517326,0
+TOWN.US,D,20140625,000000,12.88,13.0668,12.7914,12.8986,50874.225062212,0
+TOWN.US,D,20140626,000000,12.7757,13.0186,12.7354,12.9872,23231.224027609,0
+TOWN.US,D,20140627,000000,12.6164,13.0992,12.6164,12.8426,361058.04073231,0
+TOWN.US,D,20140630,000000,12.9302,12.9538,12.5249,12.6646,118587.22380795,0
+TOWN.US,D,20140701,000000,12.7354,13.0924,12.7354,13.0098,81011.36967786,0
+TOWN.US,D,20140702,000000,13.0422,13.0846,12.8721,12.9046,64632.177281993,0
+TOWN.US,D,20140703,000000,13.0098,13.1868,12.9302,13.1652,24010.071962008,0
+TOWN.US,D,20140707,000000,13.0924,13.0924,12.7826,12.7826,40158.456941283,0
+TOWN.US,D,20140708,000000,12.7354,12.8092,12.5623,12.7531,49773.060162794,0
+TOWN.US,D,20140709,000000,12.7757,12.88,12.6469,12.8258,39788.35165653,0
+TOWN.US,D,20140710,000000,12.5751,12.8593,12.5102,12.695,31076.642646177,0
+TOWN.US,D,20140711,000000,12.7354,13.1456,12.5505,13.0422,64447.124639617,0
+TOWN.US,D,20140714,000000,13.235,13.3904,13.1554,13.2684,101542.04525408,0
+TOWN.US,D,20140715,000000,13.2782,13.4612,12.7442,12.9203,286942.4239149,0
+TOWN.US,D,20140716,000000,12.8986,13.0186,12.695,12.703,113084.44962914,0
+TOWN.US,D,20140717,000000,12.5751,12.6558,12.4305,12.4404,114655.36354382,0
+TOWN.US,D,20140718,000000,12.58,12.58,12.3804,12.4404,104242.59370547,0
+TOWN.US,D,20140721,000000,12.3164,12.4216,12.1709,12.2141,50535.639733028,0
+TOWN.US,D,20140722,000000,12.2781,12.3489,12.1138,12.1709,78065.778991235,0
+TOWN.US,D,20140723,000000,12.1571,12.2446,11.986,12.0017,80956.463948802,0
+TOWN.US,D,20140724,000000,12.0017,12.1492,11.8984,11.986,56148.22536995,0
+TOWN.US,D,20140725,000000,11.8896,11.9692,11.8237,11.865,82873.08060199,0
+TOWN.US,D,20140728,000000,12.0194,12.0194,11.7696,11.8099,58778.616500878,0
+TOWN.US,D,20140729,000000,11.8817,11.9624,11.8099,11.865,54052.656710946,0
+TOWN.US,D,20140730,000000,11.9083,12.1394,11.9083,12.0519,42639.382476444,0
+TOWN.US,D,20140731,000000,11.8896,12.0902,11.8896,11.9151,104519.15589628,0
+TOWN.US,D,20140801,000000,11.9535,12.0696,11.6879,11.7194,92681.887420721,0
+TOWN.US,D,20140804,000000,11.7125,11.9378,11.626,11.7283,67838.061795258,0
+TOWN.US,D,20140805,000000,11.6879,11.8099,11.6545,11.7617,43675.473919202,0
+TOWN.US,D,20140806,000000,11.7194,11.986,11.7194,11.8473,56212.28205385,0
+TOWN.US,D,20140807,000000,11.865,11.9397,11.6181,11.6397,49954.045714129,0
+TOWN.US,D,20140808,000000,11.6093,11.8188,11.5611,11.7696,40525.511907756,0
+TOWN.US,D,20140811,000000,11.7942,11.9309,11.7942,11.8473,37590.088948735,0
+TOWN.US,D,20140812,000000,11.8247,11.8817,11.7863,11.865,32973.940616919,0
+TOWN.US,D,20140813,000000,11.8817,11.9692,11.8817,11.9692,33539.266271652,0
+TOWN.US,D,20140814,000000,12.0105,12.0105,11.8984,11.9692,26715.704277198,0
+TOWN.US,D,20140815,000000,12.1571,12.1571,11.6397,11.8896,102131.77345506,0
+TOWN.US,D,20140818,000000,11.8729,12.0755,11.8729,12.0105,49497.514744749,0
+TOWN.US,D,20140819,000000,11.9781,12.0843,11.8896,11.986,38998.319221767,0
+TOWN.US,D,20140820,000000,11.8473,11.9447,11.7371,11.7794,40688.195549406,0
+TOWN.US,D,20140821,000000,11.746,11.9309,11.6467,11.7794,47276.883036228,0
+TOWN.US,D,20140822,000000,11.8021,11.8414,11.6879,11.7863,38199.135832162,0
+TOWN.US,D,20140825,000000,11.8473,11.9378,11.7283,11.9309,67528.962876122,0
+TOWN.US,D,20140826,000000,11.9378,11.9535,11.8561,11.9309,88889.325024757,0
+TOWN.US,D,20140827,000000,11.8896,11.9151,11.7696,11.7863,20173.78833735,0
+TOWN.US,D,20140828,000000,11.7283,11.7371,11.6093,11.626,59409.015612271,0
+TOWN.US,D,20140829,000000,11.6467,11.8817,11.6093,11.8188,71488.276004778,0
+TOWN.US,D,20140902,000000,11.9083,11.9151,11.746,11.8896,75161.875987785,0
+TOWN.US,D,20140903,000000,11.8984,11.8984,11.7185,11.746,38753.276986532,0
+TOWN.US,D,20140904,000000,11.7863,11.865,11.6958,11.7125,31782.282941833,0
+TOWN.US,D,20140905,000000,11.6545,11.8021,11.6397,11.7794,22269.356996354,0
+TOWN.US,D,20140908,000000,10.4222,11.8247,10.4222,11.8247,34844.802495893,0
+TOWN.US,D,20140909,000000,11.7696,11.7696,11.6093,11.6093,47383.644176061,0
+TOWN.US,D,20140910,000000,11.6634,11.6879,11.6093,11.626,39373.508370323,0
+TOWN.US,D,20140911,000000,11.5995,11.6879,11.5345,11.6722,32793.971838343,0
+TOWN.US,D,20140912,000000,11.6545,11.7027,11.4853,11.5021,50672.90405567,0
+TOWN.US,D,20140915,000000,11.5689,11.5768,11.448,11.5345,63744.534662241,0
+TOWN.US,D,20140916,000000,11.5689,11.5768,11.4637,11.4637,43519.907686875,0
+TOWN.US,D,20140917,000000,11.448,11.5985,11.4303,11.4716,46808.150793723,0
+TOWN.US,D,20140918,000000,11.5267,11.5611,11.4391,11.4795,80681.935303518,0
+TOWN.US,D,20140919,000000,11.5021,11.5188,11.3417,11.4067,155262.21727241,0
+TOWN.US,D,20140922,000000,11.3673,11.4067,11.3261,11.3379,48366.863435283,0
+TOWN.US,D,20140923,000000,11.3349,11.3743,11.2061,11.2217,101467.82084258,0
+TOWN.US,D,20140924,000000,11.2287,11.3998,11.2061,11.3427,56174.661461718,0
+TOWN.US,D,20140925,000000,11.3349,11.3427,11.1825,11.1893,60655.579016413,0
+TOWN.US,D,20140926,000000,11.2611,11.2611,11.1745,11.2061,43272.831906119,0
+TOWN.US,D,20140929,000000,11.1303,11.2208,11.0909,11.1481,44815.276183512,0
+TOWN.US,D,20140930,000000,11.1047,11.2699,11.0359,11.0359,118965.46327479,0
+TOWN.US,D,20141001,000000,11.0673,11.1205,10.9345,10.9749,87894.921265172,0
+TOWN.US,D,20141002,000000,11.0113,11.2109,11.0113,11.0753,44210.296391126,0
+TOWN.US,D,20141003,000000,11.2129,11.3349,11.1745,11.2779,37202.698527057,0
+TOWN.US,D,20141006,000000,11.2523,11.2935,11.1117,11.1825,63268.685010415,0
+TOWN.US,D,20141007,000000,11.1303,11.2611,11.0851,11.1047,71751.620149698,0
+TOWN.US,D,20141008,000000,11.0673,11.4263,11.0517,11.3595,46521.420875316,0
+TOWN.US,D,20141009,000000,11.3595,11.3595,11.0673,11.1047,103688.4525511,0
+TOWN.US,D,20141010,000000,11.1117,11.6299,11.1117,11.2779,132328.90766356,0
+TOWN.US,D,20141013,000000,11.3427,11.5788,11.2159,11.4735,99398.688275342,0
+TOWN.US,D,20141014,000000,11.4962,11.7667,11.4569,11.7322,112461.16792707,0
+TOWN.US,D,20141015,000000,11.5552,11.8522,11.3427,11.7509,144936.88989143,0
+TOWN.US,D,20141016,000000,11.6368,12.1207,11.6368,11.9427,93562.412631151,0
+TOWN.US,D,20141017,000000,12.1128,12.1128,11.7912,11.8522,92545.639870839,0
+TOWN.US,D,20141020,000000,11.8384,11.8955,11.4962,11.7076,129899.83753918,0
+TOWN.US,D,20141021,000000,11.6919,11.9132,11.6752,11.8384,40566.182818169,0
+TOWN.US,D,20141022,000000,11.807,11.807,11.5119,11.5365,31149.850284918,0
+TOWN.US,D,20141023,000000,11.6663,11.7745,11.5119,11.7243,60511.197284449,0
+TOWN.US,D,20141024,000000,11.7912,11.7912,11.5709,11.5709,27636.90039804,0
+TOWN.US,D,20141027,000000,11.4962,11.5945,11.4637,11.5207,27395.925253847,0
+TOWN.US,D,20141028,000000,11.6034,11.9289,11.5287,11.9053,97013.33937965,0
+TOWN.US,D,20141029,000000,11.8788,12.105,11.8709,12.0587,81746.496383565,0
+TOWN.US,D,20141030,000000,12.0007,12.3715,11.8453,12.2702,116726.52965658,0
+TOWN.US,D,20141031,000000,12.3656,12.3804,12.163,12.3174,122036.11701093,0
+TOWN.US,D,20141103,000000,12.3174,12.3587,11.9761,12.0755,54068.925075112,0
+TOWN.US,D,20141104,000000,12.0007,12.1128,11.9132,11.9427,37730.403589658,0
+TOWN.US,D,20141105,000000,12.1797,12.1876,11.984,12.0676,33294.224036417,0
+TOWN.US,D,20141106,000000,12.0676,12.1296,11.9053,12.1128,42894.592439283,0
+TOWN.US,D,20141107,000000,12.0902,12.0902,11.9505,12.0263,41056.267288639,0
+TOWN.US,D,20141110,000000,12.043,12.0981,11.9319,12.0981,43736.480284821,0
+TOWN.US,D,20141111,000000,12.163,12.3017,12.0823,12.2928,71442.521230564,0
+TOWN.US,D,20141112,000000,12.2446,12.2702,12.1296,12.2446,75282.871946261,0
+TOWN.US,D,20141113,000000,12.2368,12.3115,12.1836,12.1876,71760.771104541,0
+TOWN.US,D,20141114,000000,12.1561,12.2102,12.0332,12.0755,63689.628933185,0
+TOWN.US,D,20141117,000000,12.0263,12.0587,11.8788,12.0184,58011.969839602,0
+TOWN.US,D,20141118,000000,12.0263,12.0676,11.9338,12.043,45388.736020328,0
+TOWN.US,D,20141119,000000,11.9929,11.9929,11.7912,11.8296,49043.01732089,0
+TOWN.US,D,20141120,000000,11.7824,11.8453,11.6368,11.807,43898.147153711,0
+TOWN.US,D,20141121,000000,11.8876,11.9929,11.7155,11.7912,54525.456044492,0
+TOWN.US,D,20141124,000000,11.8227,11.9929,11.7912,11.984,41302.326296634,0
+TOWN.US,D,20141125,000000,11.9673,11.984,11.8522,11.8788,20135.150972459,0
+TOWN.US,D,20141126,000000,11.8522,11.9358,11.807,11.9358,24370.009519158,0
+TOWN.US,D,20141128,000000,11.8876,11.8876,11.6978,11.7076,28895.665075307,0
+TOWN.US,D,20141201,000000,11.7243,11.8148,11.6585,11.684,38971.88313,0
+TOWN.US,D,20141202,000000,11.7411,12.0086,11.7411,11.9053,49094.872731666,0
+TOWN.US,D,20141203,000000,11.922,12.0981,11.7824,12.0676,49240.27123639,0
+TOWN.US,D,20141204,000000,12.0676,12.0676,11.8384,11.922,51263.649029411,0
+TOWN.US,D,20141205,000000,11.8955,12.3017,11.8788,12.2279,64814.179606089,0
+TOWN.US,D,20141208,000000,12.2279,12.3498,12.1876,12.2053,49600.208793541,0
+TOWN.US,D,20141209,000000,12.0676,12.4325,11.9761,12.4325,76361.667844953,0
+TOWN.US,D,20141210,000000,12.3587,12.3902,12.0755,12.1384,103864.35423864,0
+TOWN.US,D,20141211,000000,12.1699,12.3587,12.0902,12.1964,65879.757458896,0
+TOWN.US,D,20141212,000000,12.0086,12.2053,11.9132,11.9358,97578.665034384,0
+TOWN.US,D,20141215,000000,12.0263,12.1128,12.0263,12.0499,67623.522742831,0
+TOWN.US,D,20141216,000000,11.984,12.3804,11.984,12.2368,80929.011084275,0
+TOWN.US,D,20141217,000000,12.219,12.578,12.1561,12.519,120522.14237083,0
+TOWN.US,D,20141218,000000,12.5878,12.9596,12.5524,12.8622,156767.04095767,0
+TOWN.US,D,20141219,000000,12.7078,12.9184,12.3115,12.8396,239460.15278108,0
+TOWN.US,D,20141222,000000,12.815,12.877,12.7403,12.8052,52310.924972532,0
+TOWN.US,D,20141223,000000,12.7875,12.8622,12.5524,12.7964,42683.103705138,0
+TOWN.US,D,20141224,000000,12.6026,12.8396,12.6026,12.7403,25349.161687338,0
+TOWN.US,D,20141226,000000,12.8239,12.8406,12.699,12.7786,45549.386116457,0
+TOWN.US,D,20141229,000000,12.8239,12.8702,12.699,12.8494,74071.89558873,0
+TOWN.US,D,20141230,000000,12.7639,12.878,12.6184,12.7078,53108.074816617,0
+TOWN.US,D,20141231,000000,12.7786,12.8494,12.341,12.3715,90581.234897916,0
+TOWN.US,D,20150102,000000,12.3872,12.6351,12.1836,12.5584,218909.14174966,0
+TOWN.US,D,20150105,000000,12.4482,12.9764,12.4394,12.9036,198719.08504814,0
+TOWN.US,D,20150106,000000,12.9036,12.9764,12.4954,12.577,169896.62761157,0
+TOWN.US,D,20150107,000000,12.6912,12.6912,12.3715,12.517,90404.316437622,0
+TOWN.US,D,20150108,000000,12.6351,12.7324,12.5436,12.643,59338.858291809,0
+TOWN.US,D,20150109,000000,12.6016,12.6832,12.4787,12.5102,91610.208931352,0
+TOWN.US,D,20150112,000000,12.643,12.7403,12.341,12.6351,129122.00637754,0
+TOWN.US,D,20150113,000000,12.7964,12.9036,12.5682,12.7167,226281.76103467,0
+TOWN.US,D,20150114,000000,12.5259,12.7786,12.5259,12.6351,103348.85044915,0
+TOWN.US,D,20150115,000000,12.6016,12.6912,12.2171,12.4207,168242.33833055,0
+TOWN.US,D,20150116,000000,12.3715,12.7324,12.3715,12.6754,96368.705449613,0
+TOWN.US,D,20150120,000000,12.6105,12.8494,12.404,12.5682,120617.71901029,0
+TOWN.US,D,20150121,000000,12.517,12.7167,12.4128,12.4787,74190.858001687,0
+TOWN.US,D,20150122,000000,12.5102,12.8564,12.4866,12.8406,163711.5989106,0
+TOWN.US,D,20150123,000000,12.8494,12.8858,12.6862,12.7403,74296.602368759,0
+TOWN.US,D,20150126,000000,12.5869,12.7786,12.5436,12.7639,99219.736269527,0
+TOWN.US,D,20150127,000000,12.6351,12.8406,12.6351,12.6832,69661.135354497,0
+TOWN.US,D,20150128,000000,12.6262,12.643,11.9968,12.0302,146304.44925405,0
+TOWN.US,D,20150129,000000,12.1532,12.5043,12.0125,12.4561,72213.23498288,0
+TOWN.US,D,20150130,000000,12.3144,12.3144,11.864,11.8719,154320.68569636,0
+TOWN.US,D,20150202,000000,11.9378,12.1836,11.8237,12.101,79238.117983875,0
+TOWN.US,D,20150203,000000,12.1836,12.3558,12.0538,12.1532,79285.90630361,0
+TOWN.US,D,20150204,000000,12.1532,12.1915,11.9692,12.0125,56986.046124447,0
+TOWN.US,D,20150205,000000,12.0863,12.1915,12.0371,12.1915,60428.838690864,0
+TOWN.US,D,20150206,000000,12.2594,12.3872,12.0214,12.0863,92343.302091537,0
+TOWN.US,D,20150209,000000,11.9083,12.1197,11.8001,11.8168,66086.162329239,0
+TOWN.US,D,20150210,000000,11.6988,11.8542,11.6673,11.685,82887.315420635,0
+TOWN.US,D,20150211,000000,11.6585,11.8542,11.6585,11.7765,77764.814254184,0
+TOWN.US,D,20150212,000000,11.8807,12.0214,11.7588,11.9968,54914.880011692,0
+TOWN.US,D,20150213,000000,11.9624,12.0774,11.9083,12.046,105630.48852329,0
+TOWN.US,D,20150217,000000,12.7639,12.8858,12.6449,12.7786,584143.06820857,0
+TOWN.US,D,20150218,000000,12.878,12.8858,12.7786,12.8062,303342.96853873,0
+TOWN.US,D,20150219,000000,12.8632,12.8858,12.7256,12.816,166243.36308378,0
+TOWN.US,D,20150220,000000,12.8632,12.8632,12.6832,12.7875,346985.9057296,0
+TOWN.US,D,20150223,000000,12.7256,12.755,12.6016,12.7324,147963.82239889,0
+TOWN.US,D,20150224,000000,12.7167,12.7964,12.643,12.6832,108440.84843279,0
+TOWN.US,D,20150225,000000,12.6832,12.7403,12.5928,12.6754,72784.661274175,0
+TOWN.US,D,20150226,000000,12.699,12.7403,12.6498,12.7167,86363.661488142,0
+TOWN.US,D,20150227,000000,12.6832,12.7777,12.6105,12.6832,185079.07846856,0
+TOWN.US,D,20150302,000000,12.7167,12.7639,12.643,12.7078,230733.19217932,0
+TOWN.US,D,20150303,000000,12.6676,12.6832,12.5515,12.5928,98746.936935982,0
+TOWN.US,D,20150304,000000,12.5869,12.6498,12.5584,12.643,74425.732509318,0
+TOWN.US,D,20150305,000000,12.5584,12.6832,12.5043,12.643,73080.542147426,0
+TOWN.US,D,20150306,000000,12.5338,12.8062,12.517,12.7256,149708.60445558,0
+TOWN.US,D,20150309,000000,12.8062,12.8858,12.699,12.8632,137849.98375206,0
+TOWN.US,D,20150310,000000,12.6912,12.8239,12.6262,12.756,109498.29210352,0
+TOWN.US,D,20150311,000000,12.7875,13.0364,12.7167,12.9616,258231.81148196,0
+TOWN.US,D,20150312,000000,12.7639,13.4524,12.7639,13.2576,288748.2123372,0
+TOWN.US,D,20150313,000000,13.3136,13.3776,13.0186,13.2064,148488.47714321,0
+TOWN.US,D,20150316,000000,13.3392,13.3392,13.1238,13.23,112308.65201303,0
+TOWN.US,D,20150317,000000,13.1986,13.3392,13.1238,13.3136,81023.570950984,0
+TOWN.US,D,20150318,000000,13.295,13.419,13.2064,13.3038,105343.75860489,0
+TOWN.US,D,20150319,000000,13.2822,13.2822,13.1092,13.2154,92390.073638511,0
+TOWN.US,D,20150320,000000,13.295,13.475,13.175,13.23,450956.0043353,0
+TOWN.US,D,20150323,000000,13.2222,13.4366,12.7256,13.2882,101192.27542454,0
+TOWN.US,D,20150324,000000,12.994,13.419,12.994,13.355,52917.938310439,0
+TOWN.US,D,20150325,000000,13.355,13.355,13.0502,13.0502,112676.72375226,0
+TOWN.US,D,20150326,000000,12.9754,13.1838,12.9036,13.1426,52676.963166245,0
+TOWN.US,D,20150327,000000,13.1092,13.1092,12.9852,13.0275,63717.081797712,0
+TOWN.US,D,20150330,000000,13.058,13.357,13.058,13.3058,110199.86530813,0
+TOWN.US,D,20150331,000000,13.2754,13.357,13.1838,13.2498,98788.624619155,0
+TOWN.US,D,20150401,000000,13.1838,13.4878,13.1426,13.469,91390.586015124,0
+TOWN.US,D,20150402,000000,13.469,13.6294,13.4554,13.6117,125981.19532094,0
+TOWN.US,D,20150406,000000,13.5389,13.5792,13.3412,13.5389,86415.516898918,0
+TOWN.US,D,20150407,000000,13.6018,13.6452,13.4878,13.5124,86447.036854487,0
+TOWN.US,D,20150408,000000,13.4622,13.5862,13.4308,13.53,40173.708532688,0
+TOWN.US,D,20150409,000000,13.53,13.53,13.1692,13.4218,85291.982998773,0
+TOWN.US,D,20150410,000000,13.53,13.6117,13.4386,13.5468,107651.8327708,0
+TOWN.US,D,20150413,000000,13.5862,13.652,13.4622,13.53,74155.270955076,0
+TOWN.US,D,20150414,000000,13.5045,13.5862,13.3806,13.5606,98552.733338763,0
+TOWN.US,D,20150415,000000,13.5468,13.6294,13.479,13.5606,108748.93057917,0
+TOWN.US,D,20150416,000000,13.5124,13.6117,13.4554,13.5792,22735.038920577,0
+TOWN.US,D,20150417,000000,13.479,13.479,13.2074,13.2832,104374.77416431,0
+TOWN.US,D,20150420,000000,13.3236,13.5556,13.3236,13.5389,42654.634067849,0
+TOWN.US,D,20150421,000000,13.5222,13.5694,13.4308,13.4878,21597.270201787,0
+TOWN.US,D,20150422,000000,13.469,13.5045,13.3058,13.3973,102884.18529769,0
+TOWN.US,D,20150423,000000,13.3058,13.4218,13.3058,13.3973,37502.646491349,0
+TOWN.US,D,20150424,000000,13.3314,13.4474,13.241,13.3412,66921.949538216,0
+TOWN.US,D,20150427,000000,13.3146,13.5045,13.2164,13.4386,94424.635931896,0
+TOWN.US,D,20150428,000000,13.479,13.7415,13.4218,13.7248,138660.35164203,0
+TOWN.US,D,20150429,000000,13.6874,13.9254,13.6874,13.8812,79616.357450711,0
+TOWN.US,D,20150430,000000,13.7592,13.7592,13.4622,13.6372,225497.82923648,0
+TOWN.US,D,20150501,000000,13.652,13.6874,13.3491,13.4878,70758.233162873,0
+TOWN.US,D,20150504,000000,13.5045,13.5694,13.3491,13.4062,95515.63310371,0
+TOWN.US,D,20150505,000000,13.3491,13.5389,13.1838,13.232,132412.28302991,0
+TOWN.US,D,20150506,000000,13.241,13.3058,13.1002,13.1928,76415.556801249,0
+TOWN.US,D,20150507,000000,13.1838,13.3058,13.116,13.1838,52394.300338878,0
+TOWN.US,D,20150508,000000,13.3058,13.3058,13.1092,13.1494,58742.012681506,0
+TOWN.US,D,20150511,000000,13.1838,13.3412,13.1092,13.1338,83014.412015674,0
+TOWN.US,D,20150512,000000,13.0502,13.1838,12.8948,13.176,63867.564166239,0
+TOWN.US,D,20150513,000000,13.1426,13.1996,13.058,13.0678,84836.468802154,0
+TOWN.US,D,20150514,000000,13.0924,13.1996,13.0856,13.1838,89324.50376617,0
+TOWN.US,D,20150515,000000,13.116,13.1494,13.058,13.1092,73526.905389203,0
+TOWN.US,D,20150518,000000,13.0502,13.1928,13.0502,13.1692,132869.83077205,0
+TOWN.US,D,20150519,000000,13.1838,13.2074,13.1092,13.1248,108407.2949317,0
+TOWN.US,D,20150520,000000,13.1996,13.3236,13.1426,13.2164,177924.04855424,0
+TOWN.US,D,20150521,000000,13.241,13.3491,13.1338,13.176,111413.89198395,0
+TOWN.US,D,20150522,000000,13.1838,13.241,13.0766,13.0766,56069.933867406,0
+TOWN.US,D,20150526,000000,13.0432,13.1092,12.9114,12.9606,187444.09190904,0
+TOWN.US,D,20150527,000000,12.9754,13.1838,12.9754,13.1494,99761.676150773,0
+TOWN.US,D,20150528,000000,13.176,13.2586,13.0098,13.0924,85958.985929537,0
+TOWN.US,D,20150529,000000,13.0275,13.1928,12.9448,12.9852,118329.98029959,0
+TOWN.US,D,20150601,000000,13.0275,13.1426,12.7462,12.9036,131783.91746404,0
+TOWN.US,D,20150602,000000,12.8848,13.1592,12.8288,13.116,83132.35765587,0
+TOWN.US,D,20150603,000000,13.1002,13.176,13.0678,13.1592,77067.308140609,0
+TOWN.US,D,20150604,000000,13.0432,13.1494,12.8288,12.9852,64201.065631621,0
+TOWN.US,D,20150605,000000,13.0364,13.1692,12.9282,13.1592,47576.83100052,0
+TOWN.US,D,20150608,000000,13.0432,13.2586,13.0432,13.1692,49762.892435191,0
+TOWN.US,D,20150609,000000,13.1426,13.2892,13.0432,13.1928,71534.030778992,0
+TOWN.US,D,20150610,000000,13.2586,13.4956,13.241,13.3727,112502.85561024,0
+TOWN.US,D,20150611,000000,13.3638,13.413,13.2832,13.3638,58713.543044217,0
+TOWN.US,D,20150612,000000,13.3491,13.3904,13.2892,13.3491,74274.233368033,0
+TOWN.US,D,20150615,000000,13.232,13.3973,13.0432,13.241,87139.45910426,0
+TOWN.US,D,20150616,000000,13.1838,13.4622,13.1838,13.4474,75613.323093363,0
+TOWN.US,D,20150617,000000,13.4622,13.5124,13.3491,13.3806,78403.347547659,0
+TOWN.US,D,20150618,000000,13.469,13.6196,13.3058,13.6018,106799.77719765,0
+TOWN.US,D,20150619,000000,13.5468,13.835,13.5468,13.7936,236060.0646706,0
+TOWN.US,D,20150622,000000,13.7878,13.9746,13.7878,13.9598,71241.200224021,0
+TOWN.US,D,20150623,000000,13.9333,14.0297,13.9225,14.0071,120546.54491707,0
+TOWN.US,D,20150624,000000,13.889,13.9687,13.7789,13.7936,171246.90183727,0
+TOWN.US,D,20150625,000000,13.8812,14.0218,13.8428,13.9687,54370.906584925,0
+TOWN.US,D,20150626,000000,14.0494,14.0985,13.834,13.95,158706.02661158,0
+TOWN.US,D,20150629,000000,13.888,14.0071,13.6264,13.6343,96405.309268983,0
+TOWN.US,D,20150630,000000,13.7671,13.9166,13.5104,13.5182,79017.478294888,0
+TOWN.US,D,20150701,000000,13.5271,13.5999,13.4838,13.5271,103033.65089346,0
+TOWN.US,D,20150702,000000,13.5438,13.5438,13.2782,13.3186,58926.048551123,0
+TOWN.US,D,20150706,000000,13.291,13.6166,13.2852,13.5763,97610.184989953,0
+TOWN.US,D,20150707,000000,13.5182,13.649,13.4436,13.5586,80378.937020945,0
+TOWN.US,D,20150708,000000,13.475,13.536,13.3452,13.4091,54228.558398481,0
+TOWN.US,D,20150709,000000,13.5438,13.7396,13.5438,13.6756,99777.944514939,0
+TOWN.US,D,20150710,000000,13.888,14.1074,13.7071,14.0818,144004.50927023,0
+TOWN.US,D,20150713,000000,14.1074,14.1467,14.0494,14.0818,104116.51388319,0
+TOWN.US,D,20150714,000000,14.0907,14.2746,13.9962,14.1408,102112.45477262,0
+TOWN.US,D,20150715,000000,14.1467,14.2647,14.133,14.191,82151.171942169,0
+TOWN.US,D,20150716,000000,14.2647,14.306,14.1644,14.2156,54708.475141348,0
+TOWN.US,D,20150717,000000,14.2313,14.2313,13.9825,14.1556,69533.021986697,0
+TOWN.US,D,20150720,000000,14.1074,14.191,13.9923,14.0907,58926.048551123,0
+TOWN.US,D,20150721,000000,14.0307,14.2313,13.9166,13.9333,45673.432393216,0
+TOWN.US,D,20150722,000000,13.9333,14.1467,13.7868,14.0592,29644.009826897,0
+TOWN.US,D,20150723,000000,13.9923,14.0985,13.6943,13.7926,58207.190209582,0
+TOWN.US,D,20150724,000000,13.7926,13.9746,13.7396,13.9254,125933.40700121,0
+TOWN.US,D,20150727,000000,13.8644,14.191,13.8566,14.1723,57962.147974346,0
+TOWN.US,D,20150728,000000,14.2156,14.2815,14.1074,14.2647,96647.301185937,0
+TOWN.US,D,20150729,000000,14.2972,14.4654,14.2392,14.4221,91466.843972148,0
+TOWN.US,D,20150730,000000,14.4319,14.605,14.3985,14.5814,94715.432941345,0
+TOWN.US,D,20150731,000000,14.6129,14.6532,14.5224,14.6463,104241.57693271,0
+TOWN.US,D,20150803,000000,14.6129,14.8351,14.6129,14.8135,101685.41021328,0
+TOWN.US,D,20150804,000000,14.8135,14.9385,14.7968,14.905,65555.406948357,0
+TOWN.US,D,20150805,000000,14.9385,15.0437,14.9139,15.0259,69894.993089369,0
+TOWN.US,D,20150806,000000,14.9777,15.1027,14.8519,14.9522,62012.97065143,0
+TOWN.US,D,20150807,000000,14.844,15.0191,14.8273,14.9217,56518.330654703,0
+TOWN.US,D,20150810,000000,14.9522,15.0437,14.8706,14.9305,122917.65899412,0
+TOWN.US,D,20150811,000000,14.8519,15.0259,14.8519,14.9433,62123.798882304,0
+TOWN.US,D,20150812,000000,14.7968,14.9857,14.6867,14.9217,105445.43588092,0
+TOWN.US,D,20150813,000000,14.9217,15.2109,14.8951,15.0349,74470.470510773,0
+TOWN.US,D,20150814,000000,14.9777,15.2935,14.9777,15.2935,144611.52260814,0
+TOWN.US,D,20150817,000000,15.2669,15.4253,15.1785,15.4095,84717.506389197,0
+TOWN.US,D,20150818,000000,15.4439,15.4439,15.2266,15.3761,93634.603497133,0
+TOWN.US,D,20150819,000000,15.2433,15.4617,15.0722,15.2109,118097.13933748,0
+TOWN.US,D,20150820,000000,15.0949,15.3377,15.0259,15.1853,141110.77399438,0
+TOWN.US,D,20150821,000000,14.8607,15.4705,14.8607,15.3377,157384.22202317,0
+TOWN.US,D,20150824,000000,14.5903,15.1361,14.3218,14.6621,216904.06586632,0
+TOWN.US,D,20150825,000000,14.7703,15.0949,14.5293,14.5726,213661.57753369,0
+TOWN.US,D,20150826,000000,14.8351,15.0781,14.6463,15.0525,120385.89482094,0
+TOWN.US,D,20150827,000000,15.1539,15.2345,14.8951,15.0781,152080.73530539,0
+TOWN.US,D,20150828,000000,14.9857,15.2847,14.9777,15.1185,92068.773446253,0
+TOWN.US,D,20150831,000000,15.0869,15.2433,14.8883,15.2345,85315.36877226,0
+TOWN.US,D,20150901,000000,14.905,15.1853,14.905,14.9689,143525.60930012,0
+TOWN.US,D,20150902,000000,15.1361,15.2021,15.0191,15.1695,83027.630061558,0
+TOWN.US,D,20150903,000000,15.2767,15.2767,15.0437,15.0722,125084.40174634,0
+TOWN.US,D,20150904,000000,14.8706,15.2021,14.8706,15.144,97010.289061369,0
+TOWN.US,D,20150908,000000,15.3111,15.3201,15.1617,15.2601,135207.39134801,0
+TOWN.US,D,20150909,000000,15.3201,15.5492,15.2521,15.3505,152197.66417283,0
+TOWN.US,D,20150910,000000,15.3505,15.8089,15.3505,15.7911,278990.24415649,0
+TOWN.US,D,20150911,000000,15.6643,15.9485,15.6643,15.8255,226555.27290721,0
+TOWN.US,D,20150914,000000,15.8895,15.8895,15.6181,15.6819,91946.760715015,0
+TOWN.US,D,20150915,000000,15.7233,15.9485,15.6573,15.7164,78570.098280351,0
+TOWN.US,D,20150916,000000,15.7164,15.8727,15.5846,15.8255,88212.154366389,0
+TOWN.US,D,20150917,000000,15.8561,16.0252,15.6033,15.6643,113504.37677915,0
+TOWN.US,D,20150918,000000,15.4253,15.8089,15.2935,15.7508,257885.0919707,0
+TOWN.US,D,20150921,000000,15.7911,15.8895,15.6269,15.6819,88692.071109257,0
+TOWN.US,D,20150922,000000,15.4833,15.6741,15.3377,15.5492,81824.787886109,0
+TOWN.US,D,20150923,000000,15.5846,15.7675,15.4774,15.7164,85579.729689941,0
+TOWN.US,D,20150924,000000,15.6033,15.9662,15.5413,15.9563,144440.7047844,0
+TOWN.US,D,20150925,000000,16.0793,16.2199,15.8561,15.9397,177269.2468966,0
+TOWN.US,D,20150928,000000,15.8551,16.0498,15.7409,15.799,85927.465973968,0
+TOWN.US,D,20150929,000000,15.7145,15.8639,15.6092,15.8551,206577.72171259,0
+TOWN.US,D,20150930,000000,15.9485,16.0498,15.6573,15.7409,172446.69369444,0
+TOWN.US,D,20151001,000000,15.7901,15.9259,15.6721,15.7901,96881.158920809,0
+TOWN.US,D,20151002,000000,15.681,15.6967,15.3151,15.5069,101552.21298168,0
+TOWN.US,D,20151005,000000,15.4489,16.0881,15.4401,16.0665,139842.85836227,0
+TOWN.US,D,20151006,000000,16.0665,16.1147,15.9397,16.0577,200351.00532844,0
+TOWN.US,D,20151007,000000,16.1147,16.4521,16.0744,16.4521,147058.89464221,0
+TOWN.US,D,20151008,000000,16.4255,16.7766,16.3439,16.6753,224179.07496635,0
+TOWN.US,D,20151009,000000,16.7009,16.7599,16.4904,16.6419,199030.21751279,0
+TOWN.US,D,20151012,000000,16.7107,16.928,16.6586,16.7107,314066.87084174,0
+TOWN.US,D,20151013,000000,16.693,16.9753,16.6832,16.6832,229568.98736876,0
+TOWN.US,D,20151014,000000,16.5917,16.928,15.6328,16.4068,142146.86543714,0
+TOWN.US,D,20151015,000000,16.4904,16.9517,16.4619,16.936,113528.7793254,0
+TOWN.US,D,20151016,000000,17.0087,17.0087,16.752,16.9596,149929.24414457,0
+TOWN.US,D,20151019,000000,16.9517,17.1976,16.9517,17.0962,115626.38152992,0
+TOWN.US,D,20151020,000000,17.1159,17.3176,16.9517,17.1926,109834.84388719,0
+TOWN.US,D,20151021,000000,17.2516,17.3274,16.9753,17.0176,183946.39361357,0
+TOWN.US,D,20151022,000000,17.1159,17.471,17.1159,17.4031,168493.48120235,0
+TOWN.US,D,20151023,000000,17.4168,17.7946,17.2015,17.7444,187654.56387043,0
+TOWN.US,D,20151026,000000,17.77,17.9883,17.7346,17.9706,113287.8041812,0
+TOWN.US,D,20151027,000000,17.9362,17.9972,17.711,17.8034,155319.15654698,0
+TOWN.US,D,20151028,000000,17.9204,18.7712,17.6618,18.6885,385370.09420413,0
+TOWN.US,D,20151029,000000,18.6207,18.6649,18.2804,18.5705,213401.28370705,0
+TOWN.US,D,20151030,000000,18.481,18.5784,17.7856,17.9204,242025.47045535,0
+TOWN.US,D,20151102,000000,18.0208,18.1702,17.8034,17.9292,132538.36285219,0
+TOWN.US,D,20151103,000000,17.822,17.8526,17.6274,17.7532,152328.8278589,0
+TOWN.US,D,20151104,000000,17.83,18.0512,17.7946,18.0208,93489.204992409,0
+TOWN.US,D,20151105,000000,18.0512,18.5302,18.0208,18.3306,60596.606196315,0
+TOWN.US,D,20151106,000000,18.3384,18.5951,18.243,18.5951,134726.45783239,0
+TOWN.US,D,20151109,000000,18.5784,18.5784,18.304,18.481,135903.88068883,0
+TOWN.US,D,20151110,000000,18.4466,18.7712,17.9528,18.5204,113528.7793254,0
+TOWN.US,D,20151111,000000,18.5204,18.6207,18.304,18.3551,81915.280661777,0
+TOWN.US,D,20151112,000000,18.2971,18.2971,18.0208,18.1044,91968.112942981,0
+TOWN.US,D,20151113,000000,17.9706,18.1466,17.8388,18.0128,104668.62149204,0
+TOWN.US,D,20151116,000000,18.0128,18.0128,17.7946,17.8938,117477.92472645,0
+TOWN.US,D,20151117,000000,17.9126,18.2184,17.8604,18.005,121910.03718865,0
+TOWN.US,D,20151118,000000,18.0208,18.243,17.8604,18.188,124780.38669101,0
+TOWN.US,D,20151119,000000,18.188,18.243,17.9972,18.1299,77241.176282623,0
+TOWN.US,D,20151120,000000,18.243,18.5617,18.243,18.5046,144427.48673852,0
+TOWN.US,D,20151123,000000,18.4968,18.6797,18.421,18.5469,121071.19966139,0
+TOWN.US,D,20151124,000000,18.4378,18.7456,18.3699,18.6964,85745.463649872,0
+TOWN.US,D,20151125,000000,18.722,18.7456,18.3482,18.6561,80713.455259088,0
+TOWN.US,D,20151127,000000,18.6885,18.7889,18.4722,18.7712,42871.206665796,0
+TOWN.US,D,20151130,000000,18.7889,18.8321,18.6207,18.7456,127299.94959106,0
+TOWN.US,D,20151201,000000,18.78,18.9059,18.6404,18.7967,97694.577129059,0
+TOWN.US,D,20151202,000000,18.7633,18.8321,18.3482,18.5105,92786.615015033,0
+TOWN.US,D,20151203,000000,18.5302,18.8783,18.243,18.2627,77344.887104175,0
+TOWN.US,D,20151204,000000,18.2882,18.6708,18.2125,18.603,67062.264179139,0
+TOWN.US,D,20151207,000000,18.6207,18.7456,18.0355,18.1535,96761.179735093,0
+TOWN.US,D,20151208,000000,18.0208,18.2125,17.8388,18.0866,75365.230539847,0
+TOWN.US,D,20151209,000000,18.0964,18.1535,17.6538,17.7444,67782.13929344,0
+TOWN.US,D,20151210,000000,17.703,17.8938,17.6184,17.6766,102152.10891027,0
+TOWN.US,D,20151211,000000,17.4168,17.9292,16.9094,17.2595,138317.6992218,0
+TOWN.US,D,20151214,000000,17.2359,17.585,17.1523,17.3696,122368.60170355,0
+TOWN.US,D,20151215,000000,17.5348,17.703,17.4031,17.526,139393.44480221,0
+TOWN.US,D,20151216,000000,17.4434,17.594,17.2094,17.5624,224661.02525474,0
+TOWN.US,D,20151217,000000,17.5348,17.703,16.5425,16.7845,555423.3048208,0
+TOWN.US,D,20151218,000000,16.7845,16.928,16.577,16.7107,709908.70770433,0
+TOWN.US,D,20151221,000000,16.8868,17.3696,16.7914,17.2428,440813.69605119,0
+TOWN.US,D,20151222,000000,17.3116,17.41,17.0608,17.4031,428442.62187647,0
+TOWN.US,D,20151223,000000,17.3608,17.6184,17.2674,17.5448,200230.00936996,0
+TOWN.US,D,20151224,000000,17.4778,17.6686,17.4434,17.585,70587.415339141,0
+TOWN.US,D,20151228,000000,17.5702,17.703,17.4838,17.6372,168593.12493286,0
+TOWN.US,D,20151229,000000,17.703,18.0306,17.5624,18.0148,149148.36266465,0
+TOWN.US,D,20151230,000000,18.0444,18.0728,17.7218,17.7542,85532.958142967,0
+TOWN.US,D,20151231,000000,17.6372,17.8044,17.526,17.526,177586.47999781,0
+TOWN.US,D,20160104,000000,17.352,17.3686,16.0399,17.2586,251153.03952467,0
+TOWN.US,D,20160105,000000,17.3254,17.4424,17.2074,17.409,150170.21928877,0
+TOWN.US,D,20160106,000000,17.2162,17.762,17.1494,17.5348,266623.23707282,0
+TOWN.US,D,20160107,000000,17.2162,17.4326,17.1896,17.2586,219184.6871677,0
+TOWN.US,D,20160108,000000,17.2841,17.4858,16.7953,16.813,216733.24804259,0
+TOWN.US,D,20160111,000000,16.9399,17.1808,16.9143,17.0834,174522.94367099,0
+TOWN.US,D,20160112,000000,17.293,17.3008,16.9232,17.0372,212675.30795618,0
+TOWN.US,D,20160113,000000,17.1494,17.229,16.4088,16.5091,243905.48328916,0
+TOWN.US,D,20160114,000000,16.6527,17.1228,16.3989,16.9487,250758.53169367,0
+TOWN.US,D,20160115,000000,16.5356,16.8907,16.3675,16.7382,204217.7921359,0
+TOWN.US,D,20160119,000000,16.8209,16.8533,16.3989,16.6871,158130.53322924,0
+TOWN.US,D,20160120,000000,16.4275,16.5701,16.1993,16.3596,230575.59240147,0
+TOWN.US,D,20160121,000000,16.3596,16.4186,15.9554,15.9652,116652.30524508,0
+TOWN.US,D,20160122,000000,16.1147,16.3331,15.9652,16.0744,155420.83382301,0
+TOWN.US,D,20160125,000000,15.9652,16.0665,15.5875,15.6613,136534.27980021,0
+TOWN.US,D,20160126,000000,15.7479,15.8973,15.6397,15.7479,106708.26764923,0
+TOWN.US,D,20160127,000000,15.6613,15.8059,15.4941,15.5443,238214.6061497,0
+TOWN.US,D,20160128,000000,15.6613,15.8472,15.6613,15.7557,158092.91263711,0
+TOWN.US,D,20160129,000000,15.7971,16.0154,15.7282,16.0154,244685.34799632,0
+TOWN.US,D,20160201,000000,15.8973,16.0498,15.7203,15.7203,127700.55805863,0
+TOWN.US,D,20160202,000000,15.6219,15.7036,15.2757,15.4165,140311.59060478,0
+TOWN.US,D,20160203,000000,15.4361,16.1698,14.4644,14.5116,430951.00027617,0
+TOWN.US,D,20160204,000000,14.3434,14.6208,14.0326,14.3434,356131.7767086,0
+TOWN.US,D,20160205,000000,14.3592,14.4772,13.9333,13.9825,251628.8891765,0
+TOWN.US,D,20160208,000000,13.9402,14.1428,13.8556,14.1005,305705.94843369,0
+TOWN.US,D,20160209,000000,13.9746,14.311,13.9402,14.2431,188829.95318135,0
+TOWN.US,D,20160210,000000,14.3434,14.3434,13.9687,14.1861,215179.61926483,0
+TOWN.US,D,20160211,000000,14.008,14.1949,13.9176,14.0326,98060.615322771,0
+TOWN.US,D,20160212,000000,14.074,14.3267,14.074,14.2785,187176.68067308,0
+TOWN.US,D,20160216,000000,14.486,14.5205,14.3395,14.4369,140989.77803591,0
+TOWN.US,D,20160217,000000,14.5549,14.7555,14.4369,14.486,261612.58091,0
+TOWN.US,D,20160218,000000,14.5116,14.6513,14.3788,14.4772,94816.093444616,0
+TOWN.US,D,20160219,000000,14.4457,14.6877,14.4034,14.6129,276215.4712936,0
+TOWN.US,D,20160222,000000,14.5981,14.6965,14.4457,14.4644,215343.31967924,0
+TOWN.US,D,20160223,000000,14.4457,14.6287,14.4034,14.5451,188517.80394393,0
+TOWN.US,D,20160224,000000,14.5027,14.6287,14.1949,14.5981,120065.61140144,0
+TOWN.US,D,20160225,000000,14.6129,14.7988,14.5067,14.7624,104541.524897,0
+TOWN.US,D,20160226,000000,14.8155,15.0495,14.7407,14.9257,113105.80185711,0
+TOWN.US,D,20160229,000000,14.8637,14.9257,14.6129,14.6375,88001.682405005,0
+TOWN.US,D,20160301,000000,14.6788,15.1165,14.6788,14.9995,79034.763431813,0
+TOWN.US,D,20160302,000000,14.9729,15.1253,14.8824,15.1253,98801.842665039,0
+TOWN.US,D,20160303,000000,15.1509,15.2433,15.0683,15.2433,121537.89835837,0
+TOWN.US,D,20160304,000000,15.2433,15.3377,15.1253,15.2591,133908.97253309,0
+TOWN.US,D,20160307,000000,15.2433,15.5521,15.0585,15.5119,116324.90441626,0
+TOWN.US,D,20160308,000000,15.4627,15.4941,15.0929,15.1331,79734.303090908,0
+TOWN.US,D,20160309,000000,15.1843,15.2757,14.9483,15.2659,50069.957808805,0
+TOWN.US,D,20160310,000000,15.2757,15.3919,14.9325,15.1509,89554.294410001,0
+TOWN.US,D,20160311,000000,15.2591,15.5973,15.1253,15.5875,117707.71537028,0
+TOWN.US,D,20160314,000000,15.5365,15.5365,15.3771,15.4105,94841.512763624,0
+TOWN.US,D,20160315,000000,15.3919,15.4165,15.1587,15.1676,77945.799805519,0
+TOWN.US,D,20160316,000000,15.1509,15.3013,15.0073,15.2925,100220.24066567,0
+TOWN.US,D,20160317,000000,15.2512,15.7882,15.0221,15.6791,190608.28873913,0
+TOWN.US,D,20160318,000000,15.7646,15.9554,15.5119,15.7971,358050.42690731,0
+TOWN.US,D,20160321,000000,15.8226,15.9554,15.7557,15.9161,117908.01960406,0
+TOWN.US,D,20160322,000000,15.8157,16.0665,15.7646,15.9829,121797.17541225,0
+TOWN.US,D,20160323,000000,15.9652,16.1235,15.8226,15.8629,114049.36697868,0
+TOWN.US,D,20160324,000000,15.7646,15.8797,15.6859,15.8797,78937.153246823,0
+TOWN.US,D,20160328,000000,15.9937,16.0813,15.8472,15.8885,100813.01918494,0
+TOWN.US,D,20160329,000000,15.8147,16.3311,15.7371,16.2426,126030.00041344,0
+TOWN.US,D,20160330,000000,16.2878,16.4825,16.1717,16.3222,178911.3349045,0
+TOWN.US,D,20160331,000000,16.3399,16.4668,16.2032,16.217,333358.10042314,0
+TOWN.US,D,20160401,000000,16.1944,16.3035,15.9741,16.2878,73969.201539939,0
+TOWN.US,D,20160404,000000,16.3134,16.4491,16.1796,16.3311,105183.10850876,0
+TOWN.US,D,20160405,000000,16.1855,16.2711,16.0321,16.1541,172296.21132592,0
+TOWN.US,D,20160406,000000,16.1629,16.2514,16.0243,16.2239,92956.416066005,0
+TOWN.US,D,20160407,000000,16.1629,16.2032,16.0587,16.1452,158524.02428749,0
+TOWN.US,D,20160408,000000,16.2032,16.3852,16.1855,16.3222,112551.66070274,0
+TOWN.US,D,20160411,000000,16.3547,16.6488,16.2426,16.4894,153646.56535627,0
+TOWN.US,D,20160412,000000,16.5661,16.7776,16.458,16.6832,151400.51432874,0
+TOWN.US,D,20160413,000000,16.8278,17.0294,16.8278,16.87,293170.15707181,0
+TOWN.US,D,20160414,000000,16.9025,17.3264,16.9025,17.1218,146660.31972016,0
+TOWN.US,D,20160415,000000,17.0658,17.285,17.0048,17.2586,98706.266025569,0
+TOWN.US,D,20160418,000000,17.1986,17.3018,17.0825,17.2251,71939.723110356,0
+TOWN.US,D,20160419,000000,17.3018,17.4542,17.1444,17.4542,107546.08840372,0
+TOWN.US,D,20160420,000000,17.4267,17.5694,17.407,17.4788,162138.6514504,0
+TOWN.US,D,20160421,000000,17.5654,17.6804,17.4178,17.472,116888.19652546,0
+TOWN.US,D,20160422,000000,17.4876,17.5792,17.4178,17.5378,214209.6180515,0
+TOWN.US,D,20160425,000000,17.4966,17.5958,17.4178,17.4622,126979.66617156,0
+TOWN.US,D,20160426,000000,17.4178,17.588,17.285,17.3176,148703.01619563,0
+TOWN.US,D,20160427,000000,17.3264,17.3598,17.2251,17.3342,150153.95092459,0
+TOWN.US,D,20160428,000000,17.2074,17.7158,17.2074,17.6657,178861.51303925,0
+TOWN.US,D,20160429,000000,17.7256,17.9608,17.5202,17.7493,183301.75968353,0
+TOWN.US,D,20160502,000000,17.827,17.9519,17.588,17.766,253489.58332787,0
+TOWN.US,D,20160503,000000,17.6302,17.7306,17.4267,17.6726,105352.90955973,0
+TOWN.US,D,20160504,000000,17.4966,17.6568,17.3116,17.5958,117915.13701339,0
+TOWN.US,D,20160505,000000,17.6657,17.6657,17.3342,17.3342,81731.24479216,0
+TOWN.US,D,20160506,000000,17.2752,17.4267,17.0825,17.4178,124082.88057744,0
+TOWN.US,D,20160509,000000,17.4622,17.6302,17.3342,17.5378,76238.638340955,0
+TOWN.US,D,20160510,000000,17.5378,17.6982,17.41,17.4966,89559.378273803,0
+TOWN.US,D,20160511,000000,17.4876,17.6126,17.4542,17.4788,64962.628429094,0
+TOWN.US,D,20160512,000000,17.5034,17.5792,17.3264,17.4031,114173.41325544,0
+TOWN.US,D,20160513,000000,17.3431,17.4966,17.1306,17.3018,137070.1190449,0
+TOWN.US,D,20160516,000000,17.3264,17.7306,17.3176,17.6038,188213.7888886,0
+TOWN.US,D,20160517,000000,17.6568,17.6902,17.1494,17.2251,224437.33524747,0
+TOWN.US,D,20160518,000000,17.1986,17.891,17.1986,17.7818,367142.40893002,0
+TOWN.US,D,20160519,000000,17.7306,17.827,17.4542,17.5958,139380.22675633,0
+TOWN.US,D,20160520,000000,17.6982,18.0502,17.5654,17.8998,186877.74948155,0
+TOWN.US,D,20160523,000000,17.827,17.942,17.766,17.8192,93275.682712743,0
+TOWN.US,D,20160524,000000,17.8368,18.3906,17.8368,18.3906,128941.02082621,0
+TOWN.US,D,20160525,000000,18.4417,18.544,18.3807,18.5027,119368.10528787,0
+TOWN.US,D,20160526,000000,18.544,18.5774,18.4869,18.5607,80565.006436082,0
+TOWN.US,D,20160527,000000,18.5164,18.7112,18.4781,18.7112,98232.449919264,0
+TOWN.US,D,20160531,000000,18.7112,18.721,18.3984,18.4682,117293.88885684,0
+TOWN.US,D,20160601,000000,18.3728,18.5902,18.2824,18.544,102526.28128606,0
+TOWN.US,D,20160602,000000,18.5027,18.6777,18.5027,18.663,87485.161842766,0
+TOWN.US,D,20160603,000000,18.5931,18.5931,18.2282,18.5538,116735.68061142,0
+TOWN.US,D,20160606,000000,18.5351,18.8626,18.5351,18.8626,137569.35447022,0
+TOWN.US,D,20160607,000000,18.9807,19.0859,18.7112,19.0072,233046.35020903,0
+TOWN.US,D,20160608,000000,19.0426,19.2275,18.8892,19.1341,161145.26446357,0
+TOWN.US,D,20160609,000000,18.9983,19.1852,18.8479,19.0347,245059.52037212,0
+TOWN.US,D,20160610,000000,18.7967,18.8233,17.3264,18.6286,132722.39872181,0
+TOWN.US,D,20160613,000000,18.5607,18.601,18.2607,18.3512,96129.763850939,0
+TOWN.US,D,20160614,000000,18.3148,18.482,18.0768,18.122,63161.923870582,0
+TOWN.US,D,20160615,000000,18.2204,18.2981,18.0345,18.068,61757.760688592,0
+TOWN.US,D,20160616,000000,17.9962,17.9962,17.7394,17.8998,113984.29352202,0
+TOWN.US,D,20160617,000000,17.9519,18.0128,17.5722,17.6392,222574.60755058,0
+TOWN.US,D,20160620,000000,17.8368,18.3424,17.7994,18.246,149855.01973306,0
+TOWN.US,D,20160621,000000,18.3335,18.4584,18.0866,18.4171,317742.50437027,0
+TOWN.US,D,20160622,000000,18.4928,18.78,18.4928,18.6689,187227.51931109,0
+TOWN.US,D,20160623,000000,18.8626,19.1203,18.8626,19.0485,295904.25902429,0
+TOWN.US,D,20160624,000000,18.0768,18.4682,17.8092,17.9273,1179278.4667288,0
+TOWN.US,D,20160627,000000,17.7493,17.7493,16.9861,17.175,360247.67284235,0
+TOWN.US,D,20160628,000000,17.4366,17.523,17.175,17.404,379682.26738295,0
+TOWN.US,D,20160629,000000,17.6332,17.7778,17.474,17.7602,109886.69929796,0
+TOWN.US,D,20160630,000000,17.8536,18.4161,17.7856,18.4161,239507.94110081,0
+TOWN.US,D,20160701,000000,18.3797,18.544,18.2489,18.4928,180097.90871578,0
+TOWN.US,D,20160705,000000,18.4328,18.54,18.2125,18.425,177210.2740765,0
+TOWN.US,D,20160706,000000,18.2538,18.5941,18.2538,18.5164,119242.02546559,0
+TOWN.US,D,20160707,000000,18.6108,18.8075,18.5263,18.723,126634.98020582,0
+TOWN.US,D,20160708,000000,18.8577,19.1154,18.8577,19.0288,288440.13019083,0
+TOWN.US,D,20160711,000000,19.0013,19.2589,18.9619,19.2177,376400.12491266,0
+TOWN.US,D,20160712,000000,19.318,19.5639,19.2315,19.5639,397951.64034024,0
+TOWN.US,D,20160713,000000,19.6593,19.7685,19.318,19.556,276455.42966504,0
+TOWN.US,D,20160714,000000,19.675,19.8717,19.5403,19.6415,171574.30266609,0
+TOWN.US,D,20160715,000000,19.6415,19.8195,19.3869,19.7429,159786.8560558,0
+TOWN.US,D,20160718,000000,19.675,19.7949,19.5629,19.6829,150962.28526904,0
+TOWN.US,D,20160719,000000,19.6829,19.7949,19.5875,19.7783,299918.47788199,0
+TOWN.US,D,20160720,000000,19.7949,19.8195,19.5039,19.5215,98799.809119518,0
+TOWN.US,D,20160721,000000,19.437,19.5737,19.3347,19.437,119946.64898849,0
+TOWN.US,D,20160722,000000,19.3603,19.6415,19.2835,19.5215,98902.503168309,0
+TOWN.US,D,20160725,000000,19.437,19.5403,19.3524,19.4015,108410.34524999,0
+TOWN.US,D,20160726,000000,19.3603,19.5737,19.3603,19.5314,126887.13985038,0
+TOWN.US,D,20160727,000000,19.4881,19.7595,19.4881,19.7095,65981.434734927,0
+TOWN.US,D,20160728,000000,19.6829,19.7095,19.4969,19.5403,82772.42009872,0
+TOWN.US,D,20160729,000000,19.6907,19.6907,19.3101,19.5215,299846.28701601,0
+TOWN.US,D,20160801,000000,19.4881,19.5039,19.1252,19.2079,280268.32751621,0
+TOWN.US,D,20160802,000000,19.1459,19.5639,19.1459,19.3347,207803.94966153,0
+TOWN.US,D,20160803,000000,19.3701,19.4183,19.2413,19.318,75353.029266723,0
+TOWN.US,D,20160804,000000,19.3101,19.4281,19.2491,19.4095,74053.593679045,0
+TOWN.US,D,20160805,000000,19.4095,19.7517,19.3937,19.6671,291174.23214331,0
+TOWN.US,D,20160808,000000,19.6495,19.8451,19.6367,19.7271,154254.59546693,0
+TOWN.US,D,20160809,000000,19.6829,19.8549,19.675,19.7341,135409.72912732,0
+TOWN.US,D,20160810,000000,19.7429,19.7685,19.6741,19.7341,121941.55714422,0
+TOWN.US,D,20160811,000000,19.7595,19.8549,19.6907,19.7949,139735.08044968,0
+TOWN.US,D,20160812,000000,19.7949,19.8029,19.6495,19.7783,133603.940705,0
+TOWN.US,D,20160815,000000,19.7517,19.9051,19.7517,19.8107,66781.634897293,0
+TOWN.US,D,20160816,000000,19.8107,19.8195,19.6671,19.7783,143927.23454045,0
+TOWN.US,D,20160817,000000,19.7685,19.9553,19.7231,19.8795,93937.601779706,0
+TOWN.US,D,20160818,000000,19.8717,20.0753,19.8619,20.0753,107051.93684221,0
+TOWN.US,D,20160819,000000,19.9897,20.1166,19.9051,20.0675,128379.76226252,0
+TOWN.US,D,20160822,000000,19.9375,19.9641,19.7517,19.9051,88274.177504768,0
+TOWN.US,D,20160823,000000,19.9553,20.0429,19.9051,19.9465,119999.52117203,0
+TOWN.US,D,20160824,000000,19.9465,19.9819,19.7341,19.973,79878.684822872,0
+TOWN.US,D,20160825,000000,19.973,20.0979,19.8885,20.0979,86593.452131973,0
+TOWN.US,D,20160826,000000,20.0753,20.1166,19.8619,20.0349,101762.68494307,0
+TOWN.US,D,20160829,000000,19.9465,20.2139,19.9465,20.0517,90655.459309419,0
+TOWN.US,D,20160830,000000,20.0517,20.1963,20.0517,20.151,74104.43231706,0
+TOWN.US,D,20160831,000000,20.0753,20.3054,20.0753,20.2356,115246.10851757,0
+TOWN.US,D,20160901,000000,20.0979,20.3241,20.0065,20.3054,111694.52126579,0
+TOWN.US,D,20160902,000000,20.331,20.389,20.2219,20.3635,72550.803539304,0
+TOWN.US,D,20160906,000000,20.3389,20.3389,19.9219,19.9966,95880.654524663,0
+TOWN.US,D,20160907,000000,19.9219,20.2867,19.9219,20.2582,137032.49845277,0
+TOWN.US,D,20160908,000000,20.2435,20.2779,20.0595,20.2435,77212.706645334,0
+TOWN.US,D,20160909,000000,20.151,20.1677,19.7861,19.7949,138070.62344105,0
+TOWN.US,D,20160912,000000,19.7783,20.0429,19.5973,20.0429,113000.05749004,0
+TOWN.US,D,20160913,000000,19.8363,19.8363,19.3779,19.5127,147200.22605589,0
+TOWN.US,D,20160914,000000,19.5973,19.6229,19.2589,19.2659,106718.43537683,0
+TOWN.US,D,20160915,000000,19.318,19.6415,19.1459,19.5905,133192.14773707,0
+TOWN.US,D,20160916,000000,19.6415,19.6829,19.3347,19.6593,384993.88828283,0
+TOWN.US,D,20160919,000000,19.6829,19.8549,19.5973,19.7429,124976.62383376,0
+TOWN.US,D,20160920,000000,19.8029,19.913,19.6495,19.7271,122849.53521918,0
+TOWN.US,D,20160921,000000,19.8275,19.9553,19.6495,19.7783,99166.86408599,0
+TOWN.US,D,20160922,000000,19.9051,20.2139,19.8363,20.2061,193850.77707177,0
+TOWN.US,D,20160923,000000,20.0595,20.2277,19.9897,20.0753,138343.11854081,0
+TOWN.US,D,20160926,000000,19.8973,19.9553,19.7783,19.8885,169045.58881119,0
+TOWN.US,D,20160927,000000,19.8973,20.3241,19.8619,20.3054,101288.86883677,0
+TOWN.US,D,20160928,000000,20.3556,20.5316,20.2867,20.5228,106157.17681314,0
+TOWN.US,D,20160929,000000,20.4795,20.6064,20.2582,20.3241,120713.29564976,0
+TOWN.US,D,20160930,000000,20.3989,20.6467,20.3389,20.5513,123967.98525552,0
+TOWN.US,D,20161003,000000,20.3989,20.4795,20.2356,20.3801,84454.162244276,0
+TOWN.US,D,20161004,000000,20.3389,20.75,19.7577,20.6211,173237.74290196,0
+TOWN.US,D,20161005,000000,20.7323,20.9358,20.6801,20.7146,136161.12419719,0
+TOWN.US,D,20161006,000000,20.7677,20.8532,20.5228,20.7755,232201.41204521,0
+TOWN.US,D,20161007,000000,20.8601,20.8601,20.5877,20.75,103838.93491963,0
+TOWN.US,D,20161010,000000,20.7588,21.0814,20.7588,20.9958,68828.398463801,0
+TOWN.US,D,20161011,000000,20.9634,21.1345,20.7844,20.8955,125078.30110979,0
+TOWN.US,D,20161012,000000,20.9536,21.1168,20.8778,21.0244,108216.14165277,0
+TOWN.US,D,20161013,000000,20.9536,21.1099,20.5415,20.5789,167600.75471879,0
+TOWN.US,D,20161014,000000,20.7224,20.9536,20.6978,20.8345,122157.11296941,0
+TOWN.US,D,20161017,000000,20.868,20.9958,20.8257,20.9122,152415.25354353,0
+TOWN.US,D,20161018,000000,20.9536,21.0401,20.7411,20.868,221409.38596726,0
+TOWN.US,D,20161019,000000,20.9536,21.3391,20.9536,21.166,78092.215083004,0
+TOWN.US,D,20161020,000000,20.9958,21.2978,20.7844,21.1257,127247.07740753,0
+TOWN.US,D,20161021,000000,20.9122,21.166,20.9122,21.0401,109239.01504964,0
+TOWN.US,D,20161024,000000,21.2122,21.4679,21.166,21.4679,111987.35182077,0
+TOWN.US,D,20161025,000000,21.3804,21.4256,21.0814,21.3391,103908.07546732,0
+TOWN.US,D,20161026,000000,21.2978,21.2978,20.7411,20.8257,149137.17816428,0
+TOWN.US,D,20161027,000000,20.9958,21.5535,20.9958,21.2978,195685.03513136,0
+TOWN.US,D,20161028,000000,21.3804,21.3804,20.9536,21.166,164457.91011667,0
+TOWN.US,D,20161031,000000,21.2978,21.2978,20.9122,21.2122,166449.76795412,0
+TOWN.US,D,20161101,000000,21.2122,21.2978,20.9536,21.0814,201518.26045728,0
+TOWN.US,D,20161102,000000,20.9958,20.9958,20.868,20.9122,173853.90719471,0
+TOWN.US,D,20161103,000000,20.8257,21.0814,20.8257,21.0401,158806.68711486,0
+TOWN.US,D,20161104,000000,21.0401,21.1463,20.9536,21.0401,138950.13187872,0
+TOWN.US,D,20161107,000000,21.2122,21.6164,21.2122,21.5958,241799.74690256,0
+TOWN.US,D,20161108,000000,21.5092,21.6824,21.4679,21.5535,275908.40591998,0
+TOWN.US,D,20161109,000000,21.5958,22.5134,21.5082,22.4928,383889.67306512,0
+TOWN.US,D,20161110,000000,22.7072,23.8637,22.6648,23.6473,414240.33996043,0
+TOWN.US,D,20161111,000000,23.6907,24.8659,23.6473,24.8059,452475.06283921,0
+TOWN.US,D,20161114,000000,24.8885,25.9163,24.7843,25.2318,772127.06645334,0
+TOWN.US,D,20161115,000000,25.1885,25.574,24.9338,25.5288,408953.12160681,0
+TOWN.US,D,20161116,000000,25.2731,25.6557,25.1492,25.6173,443582.36827752,0
+TOWN.US,D,20161117,000000,25.6557,26.2153,25.6557,26.0432,392123.49887813,0
+TOWN.US,D,20161118,000000,26.1298,26.6844,26.0028,26.4297,434016.5701485,0
+TOWN.US,D,20161121,000000,26.3854,26.5124,26.172,26.471,234002.11660373,0
+TOWN.US,D,20161122,000000,26.471,26.772,26.4297,26.772,371295.92565589,0
+TOWN.US,D,20161123,000000,26.6422,27.2834,26.5586,27.2421,232558.29928408,0
+TOWN.US,D,20161125,000000,27.369,27.4998,27.1565,27.4998,122183.54906118,0
+TOWN.US,D,20161128,000000,27.369,27.369,26.7258,26.772,212788.16973258,0
+TOWN.US,D,20161129,000000,26.3422,27.3296,26.2998,27.2834,440979.43001112,0
+TOWN.US,D,20161130,000000,27.369,27.7112,27.1978,27.5833,301718.16566774,0
+TOWN.US,D,20161201,000000,27.4103,28.1381,27.4103,27.9669,408022.77453113,0
+TOWN.US,D,20161202,000000,28.0092,28.0092,27.4998,27.7555,313893.00269973,0
+TOWN.US,D,20161205,000000,27.8843,28.2246,27.6669,28.0092,279056.33438591,0
+TOWN.US,D,20161206,000000,28.0957,28.1381,27.7555,27.8381,301918.46990153,0
+TOWN.US,D,20161207,000000,27.9669,28.3101,27.7968,28.2659,189545.7612046,0
+TOWN.US,D,20161208,000000,28.4823,28.9081,28.2246,28.6525,302317.04482357,0
+TOWN.US,D,20161209,000000,28.7793,29.2071,28.3101,29.1639,326524.37070108,0
+TOWN.US,D,20161212,000000,29.2917,29.5513,28.2246,28.3525,226826.7512342,0
+TOWN.US,D,20161213,000000,28.4823,28.9081,28.4036,28.737,188019.58529138,0
+TOWN.US,D,20161214,000000,28.4823,28.9514,28.3947,28.5669,222553.25532261,0
+TOWN.US,D,20161215,000000,28.6091,29.0803,28.439,28.6957,390800.67751697,0
+TOWN.US,D,20161216,000000,28.8235,28.9957,27.6669,28.1381,1821577.886509,0
+TOWN.US,D,20161219,000000,28.1381,28.3101,27.7555,28.1813,303304.33117384,0
+TOWN.US,D,20161220,000000,28.439,28.6957,28.3525,28.6525,227614.75012344,0
+TOWN.US,D,20161221,000000,28.439,28.6957,28.3101,28.4823,208126.26662655,0
+TOWN.US,D,20161222,000000,28.3101,28.6298,28.2246,28.3947,202581.80476457,0
+TOWN.US,D,20161223,000000,28.5235,28.5235,28.3525,28.439,147931.28567055,0
+TOWN.US,D,20161227,000000,28.1813,28.9081,28.1813,28.7793,168561.60497729,0
+TOWN.US,D,20161228,000000,28.7223,29.0635,27.9049,28.8059,644587.15849085,0
+TOWN.US,D,20161229,000000,28.8914,29.0635,28.1203,28.5069,175343.47928857,0
+TOWN.US,D,20161230,000000,28.4193,28.5471,28.1627,28.5471,254022.37225427,0
+TOWN.US,D,20170103,000000,28.8914,29.0635,27.8627,28.3347,302619.02633338,0
+TOWN.US,D,20170104,000000,28.4193,28.7625,28.3751,28.6779,178362.27761394,0
+TOWN.US,D,20170105,000000,28.4193,28.5471,27.9885,28.1627,166405.02995266,0
+TOWN.US,D,20170106,000000,28.3751,28.5915,28.1203,28.2915,139085.36265584,0
+TOWN.US,D,20170109,000000,28.1203,28.2491,27.7791,27.9049,166260.6482207,0
+TOWN.US,D,20170110,000000,27.7791,28.4626,27.7791,28.3751,179753.22275004,0
+TOWN.US,D,20170111,000000,28.3751,28.5471,28.14,28.5069,181680.00713083,0
+TOWN.US,D,20170112,000000,28.4626,28.4626,27.4771,27.8165,188627.61540204,0
+TOWN.US,D,20170113,000000,27.9473,28.4626,27.6886,27.9885,191400.35471942,0
+TOWN.US,D,20170117,000000,27.6463,27.8627,26.8742,26.9156,303045.05411995,0
+TOWN.US,D,20170118,000000,27.1762,27.6463,26.6176,27.131,464225.90563014,0
+TOWN.US,D,20170119,000000,27.2175,27.303,26.833,27.0464,140474.27424642,0
+TOWN.US,D,20170120,000000,27.131,27.4771,27.131,27.303,130337.04982612,0
+TOWN.US,D,20170123,000000,27.1762,27.3876,27.0886,27.3453,102050.43163424,0
+TOWN.US,D,20170124,000000,27.4329,27.7791,27.3453,27.7338,238215.62292246,0
+TOWN.US,D,20170125,000000,27.9049,28.2049,27.9049,28.0771,155288.65336417,0
+TOWN.US,D,20170126,000000,28.0771,28.9347,27.9049,28.7223,252537.88402421,0
+TOWN.US,D,20170127,000000,28.7625,28.7625,28.1627,28.2049,129740.20421581,0
+TOWN.US,D,20170130,000000,27.9473,27.9885,27.3876,27.6463,194274.77131282,0
+TOWN.US,D,20170131,000000,27.6069,27.9049,27.303,27.6463,205380.98017371,0
+TOWN.US,D,20170201,000000,27.8165,28.2049,27.4771,27.6069,138124.51239734,0
+TOWN.US,D,20170202,000000,27.4329,27.5607,27.1004,27.2578,119142.38173508,0
+TOWN.US,D,20170203,000000,27.5607,28.0771,27.3876,27.8627,185046.54174022,0
+TOWN.US,D,20170206,000000,27.6069,28.0338,27.5165,27.5607,132356.3605281,0
+TOWN.US,D,20170207,000000,27.6886,27.8627,27.3453,27.4329,102018.91167867,0
+TOWN.US,D,20170208,000000,27.303,27.3453,26.833,27.131,131718.84400738,0
+TOWN.US,D,20170209,000000,27.131,27.9049,27.0886,27.6886,159491.9919553,0
+TOWN.US,D,20170210,000000,27.6886,27.9473,27.5607,27.8627,123312.16682512,0
+TOWN.US,D,20170213,000000,27.9049,28.3751,27.8165,28.0338,203042.40282499,0
+TOWN.US,D,20170214,000000,28.1203,28.3751,27.9885,28.2915,159075.11512358,0
+TOWN.US,D,20170215,000000,28.3347,28.3751,27.9885,28.2915,119765.66343716,0
+TOWN.US,D,20170216,000000,28.2915,28.3751,28.0338,28.3347,183870.13565655,0
+TOWN.US,D,20170217,000000,28.3347,28.3751,28.1203,28.3751,165195.07036789,0
+TOWN.US,D,20170221,000000,28.3751,28.3751,28.2491,28.3347,138183.48521745,0
+TOWN.US,D,20170222,000000,28.1203,28.5471,28.0771,28.5069,188903.16082009,0
+TOWN.US,D,20170223,000000,28.5471,28.6327,28.1203,28.5471,148638.95951174,0
+TOWN.US,D,20170224,000000,28.2049,28.5069,28.1203,28.1833,103867.40455692,0
+TOWN.US,D,20170227,000000,28.1627,28.4193,28.0771,28.3751,189833.50789577,0
+TOWN.US,D,20170228,000000,28.1203,28.2049,27.6069,27.9473,219049.45639058,0
+TOWN.US,D,20170301,000000,28.4193,28.9347,28.2915,28.7625,211966.61734225,0
+TOWN.US,D,20170302,000000,28.8059,28.8914,28.2049,28.2049,158978.52171135,0
+TOWN.US,D,20170303,000000,28.3751,28.8511,28.1203,28.2915,112634.01929633,0
+TOWN.US,D,20170306,000000,28.0771,28.5471,27.9049,28.3751,196953.96753624,0
+TOWN.US,D,20170307,000000,28.3751,28.3751,27.8627,27.9049,169635.31701218,0
+TOWN.US,D,20170308,000000,28.1203,28.1627,27.6886,27.6886,225715.41860719,0
+TOWN.US,D,20170309,000000,27.7338,28.1627,27.5607,27.6463,175961.67712684,0
+TOWN.US,D,20170310,000000,27.8165,27.9885,27.3876,27.7791,168142.69460004,0
+TOWN.US,D,20170313,000000,27.9473,28.1627,27.7338,27.8165,162849.37560985,0
+TOWN.US,D,20170314,000000,27.6886,27.8853,27.2814,27.7338,140886.06721436,0
+TOWN.US,D,20170315,000000,27.7791,28.0977,27.6463,27.7791,156110.2057545,0
+TOWN.US,D,20170316,000000,27.9049,28.1203,27.6463,28.1203,192624.54912283,0
+TOWN.US,D,20170317,000000,27.9049,28.3347,27.7968,28.2915,1293274.961524,0
+TOWN.US,D,20170320,000000,28.2049,28.4626,27.9679,28.1627,174279.93498128,0
+TOWN.US,D,20170321,000000,28.3347,28.5069,26.5969,26.6176,257951.18220011,0
+TOWN.US,D,20170322,000000,26.529,26.7896,26.059,26.2734,202526.89903551,0
+TOWN.US,D,20170323,000000,26.2734,26.9618,26.2734,26.7022,222104.85853531,0
+TOWN.US,D,20170324,000000,26.833,27.0886,26.7454,26.9618,186598.13697246,0
+TOWN.US,D,20170327,000000,26.3166,27.0464,26.3126,26.9618,165672.95356524,0
+TOWN.US,D,20170328,000000,26.8123,27.6325,26.6844,27.5047,170068.46220806,0
+TOWN.US,D,20170329,000000,27.3748,27.4624,27.0719,27.3748,152472.1928181,0
+TOWN.US,D,20170330,000000,27.3326,28.4517,27.3326,28.4085,199044.45233144,0
+TOWN.US,D,20170331,000000,28.2364,28.2787,27.8922,27.9345,314359.7013967,0
+TOWN.US,D,20170403,000000,27.8922,27.8922,27.2018,27.544,221462.2581508,0
+TOWN.US,D,20170404,000000,27.4162,27.8479,27.3326,27.544,124599.40113967,0
+TOWN.US,D,20170405,000000,27.6325,27.9345,27.0286,27.0286,243372.69436276,0
+TOWN.US,D,20170406,000000,26.944,27.4624,26.8123,27.3326,166363.34226949,0
+TOWN.US,D,20170407,000000,27.1594,27.5234,27.1594,27.3326,232020.42649388,0
+TOWN.US,D,20170410,000000,27.2883,27.544,26.8123,27.246,177462.43372105,0
+TOWN.US,D,20170411,000000,27.0719,27.6325,27.0719,27.5902,135053.85866121,0
+TOWN.US,D,20170412,000000,27.5902,27.7181,27.0286,27.1152,115047.8378293,0
+TOWN.US,D,20170413,000000,26.9854,27.4624,26.532,26.5556,112487.60401883,0
+TOWN.US,D,20170417,000000,26.6844,27.0719,26.414,27.0286,157146.29719727,0
+TOWN.US,D,20170418,000000,26.8123,27.4624,26.6844,27.4624,233944.16055639,0
+TOWN.US,D,20170419,000000,27.5902,27.8017,27.4624,27.544,169430.94568735,0
+TOWN.US,D,20170420,000000,27.7181,28.3239,27.6325,28.2787,154205.79037444,0
+TOWN.US,D,20170421,000000,28.2364,28.4961,27.8017,28.4085,215048.45557875,0
+TOWN.US,D,20170424,000000,28.8806,29.0537,28.6239,28.7961,235585.23179153,0
+TOWN.US,D,20170425,000000,29.0999,29.3133,28.6987,28.9269,139709.66113067,0
+TOWN.US,D,20170426,000000,28.8806,29.6576,28.8806,29.6163,212689.54277483,0
+TOWN.US,D,20170427,000000,29.3133,29.4009,28.3643,28.4085,342755.11427394,0
+TOWN.US,D,20170501,000000,28.1499,28.1715,27.5902,27.7181,258459.56858027,0
+TOWN.US,D,20170502,000000,27.7181,27.7633,27.1594,27.2883,284539.78988227,0
+TOWN.US,D,20170503,000000,27.1594,27.3326,26.9854,27.0719,280018.20141716,0
+TOWN.US,D,20170504,000000,27.3326,27.5047,27.1594,27.4624,138702.0393252,0
+TOWN.US,D,20170505,000000,27.544,27.5902,27.1152,27.3326,96522.238136419,0
+TOWN.US,D,20170508,000000,27.3748,27.4624,27.0719,27.3748,163658.72672706,0
+TOWN.US,D,20170509,000000,27.3748,27.4624,26.9854,27.1594,118410.30534765,0
+TOWN.US,D,20170510,000000,27.0286,27.246,26.8123,26.8978,123014.25240634,0
+TOWN.US,D,20170511,000000,26.772,26.8978,26.2526,26.4268,106289.35727198,0
+TOWN.US,D,20170512,000000,26.297,26.469,26.1238,26.297,112965.48721618,0
+TOWN.US,D,20170515,000000,26.297,26.772,26.297,26.7258,119562.30888509,0
+TOWN.US,D,20170516,000000,26.7258,26.772,26.3816,26.6844,79092.719479151,0
+TOWN.US,D,20170517,000000,26.0372,26.2526,25.3901,25.518,210906.12335324,0
+TOWN.US,D,20170518,000000,25.3056,26.0796,25.3056,25.7796,244112.90493227,0
+TOWN.US,D,20170519,000000,25.7373,26.0372,25.2603,25.3056,143556.11248293,0
+TOWN.US,D,20170522,000000,25.518,25.6921,25.3056,25.5642,150270.87979203,0
+TOWN.US,D,20170523,000000,25.5642,26.0599,25.3901,25.9508,82704.296323779,0
+TOWN.US,D,20170524,000000,26.0372,26.0796,25.518,25.6488,209958.49114063,0
+TOWN.US,D,20170525,000000,25.6921,25.7373,25.4777,25.518,119279.64605773,0
+TOWN.US,D,20170526,000000,25.4777,25.6488,25.2603,25.5642,100000.61774945,0
+TOWN.US,D,20170530,000000,25.3901,25.3901,25.0439,25.1325,91625.460522757,0
+TOWN.US,D,20170531,000000,25.1325,25.1757,24.6171,25.0026,185594.58225803,0
+TOWN.US,D,20170601,000000,25.0892,25.22,24.7892,25.1757,184789.29823186,0
+TOWN.US,D,20170602,000000,25.0439,25.6921,25.0439,25.4777,236586.75296044,0
+TOWN.US,D,20170605,000000,25.4344,25.6085,25.1738,25.3478,125206.41447758,0
+TOWN.US,D,20170606,000000,25.1325,25.4344,24.9023,25.22,84322.998558196,0
+TOWN.US,D,20170607,000000,25.3056,25.5642,25.1757,25.4777,191087.18870923,0
+TOWN.US,D,20170608,000000,25.4777,26.6844,25.22,26.297,244761.60595335,0
+TOWN.US,D,20170609,000000,26.3816,27.3326,26.3816,27.3326,240216.63171476,0
+TOWN.US,D,20170612,000000,27.2018,27.544,26.5998,26.8576,196954.984309,0
+TOWN.US,D,20170613,000000,26.944,27.2018,26.7258,26.8978,146236.32547911,0
+TOWN.US,D,20170614,000000,26.6402,27.0719,26.1012,27.0286,211271.14477419,0
+TOWN.US,D,20170615,000000,26.6844,27.1152,26.6844,26.8978,91148.59409817,0
+TOWN.US,D,20170616,000000,26.5998,26.772,26.3816,26.5556,409660.79544799,0
+TOWN.US,D,20170619,000000,26.7258,26.8978,26.297,26.3816,100189.73748286,0
+TOWN.US,D,20170620,000000,26.2114,26.5998,25.9094,25.9508,102254.80295906,0
+TOWN.US,D,20170621,000000,26.0372,26.1662,25.3478,25.4344,154839.23980411,0
+TOWN.US,D,20170622,000000,25.3901,25.5642,25.0439,25.3056,79107.971070555,0
+TOWN.US,D,20170623,000000,25.4777,25.4777,25.0439,25.1325,241067.67051513,0
+TOWN.US,D,20170626,000000,25.1757,25.6085,24.9171,25.4344,181056.72542876,0
+TOWN.US,D,20170627,000000,25.4777,25.8209,25.3478,25.6488,179753.22275004,0
+TOWN.US,D,20170628,000000,25.8583,26.5064,25.8583,26.5064,194380.51567988,0
+TOWN.US,D,20170629,000000,26.8959,26.9411,26.291,26.8959,247301.50430861,0
+TOWN.US,D,20170630,000000,26.8546,26.8998,26.5506,26.6814,229828.26442265,0
+TOWN.US,D,20170703,000000,26.7218,27.245,26.1228,27.1585,103619.31200339,0
+TOWN.US,D,20170705,000000,27.07,27.07,26.596,26.9411,117037.66212123,0
+TOWN.US,D,20170706,000000,26.8959,27.1132,26.5506,26.6352,123685.32242816,0
+TOWN.US,D,20170707,000000,26.8084,27.1585,26.6196,27.07,112923.79953301,0
+TOWN.US,D,20170710,000000,26.8959,27.0267,26.2104,26.6814,103013.31543825,0
+TOWN.US,D,20170711,000000,26.6814,26.7022,26.3334,26.5506,163853.94709704,0
+TOWN.US,D,20170712,000000,26.5506,26.9824,26.5506,26.768,111160.71556663,0
+TOWN.US,D,20170713,000000,26.7218,26.8546,26.1602,26.4218,97609.168217193,0
+TOWN.US,D,20170714,000000,26.118,26.3756,25.9891,26.2044,96113.495486774,0
+TOWN.US,D,20170717,000000,26.1602,26.5506,26.0098,26.2044,124653.29009597,0
+TOWN.US,D,20170718,000000,26.0294,26.2478,25.7727,26.0294,81804.452430903,0
+TOWN.US,D,20170719,000000,25.9891,26.4642,25.9891,26.3756,165894.61002699,0
+TOWN.US,D,20170720,000000,26.3756,26.6352,26.0776,26.596,185968.75463383,0
+TOWN.US,D,20170721,000000,26.8959,26.9824,26.596,26.8546,307252.45980213,0
+TOWN.US,D,20170724,000000,26.8084,27.1585,26.7218,27.0267,237768.24290792,0
+TOWN.US,D,20170725,000000,27.3326,27.3739,26.8546,27.07,168007.46382292,0
+TOWN.US,D,20170726,000000,27.1585,27.1585,26.4642,26.768,164515.866164,0
+TOWN.US,D,20170727,000000,26.9411,27.1998,26.2478,26.291,144230.23282302,0
+TOWN.US,D,20170728,000000,26.1602,26.8084,26.1602,26.596,167214.38106987,0
+TOWN.US,D,20170731,000000,26.6352,27.245,26.4642,27.1132,384789.516958,0
+TOWN.US,D,20170801,000000,27.1998,27.3326,26.9824,27.1132,142508.83653981,0
+TOWN.US,D,20170802,000000,27.1585,27.6758,27.1585,27.4624,239201.89249996,0
+TOWN.US,D,20170803,000000,27.4624,27.7191,27.2627,27.4624,211176.58490749,0
+TOWN.US,D,20170804,000000,27.544,27.6758,27.2873,27.5912,137650.69629104,0
+TOWN.US,D,20170807,000000,27.544,27.544,27.1998,27.3326,124500.77418192,0
+TOWN.US,D,20170808,000000,27.1998,27.7191,27.0267,27.2873,151413.73237462,0
+TOWN.US,D,20170809,000000,26.9411,27.544,26.9411,27.3326,200760.76475084,0
+TOWN.US,D,20170810,000000,27.07,27.1998,26.6352,26.6814,190134.47263283,0
+TOWN.US,D,20170811,000000,26.8084,26.8546,26.0294,26.1602,175608.85697901,0
+TOWN.US,D,20170814,000000,26.5064,26.9411,26.3806,26.9411,121900.88623381,0
+TOWN.US,D,20170815,000000,27.1132,27.1998,26.5724,26.6352,106669.63028433,0
+TOWN.US,D,20170816,000000,26.768,26.9824,26.6814,26.8546,157696.37126059,0
+TOWN.US,D,20170817,000000,26.7218,26.8959,26.4218,26.4218,269888.09440618,0
+TOWN.US,D,20170818,000000,25.9428,26.5064,25.9428,26.291,247150.00516732,0
+TOWN.US,D,20170821,000000,26.1602,26.5506,26.1602,26.5064,104533.39071492,0
+TOWN.US,D,20170822,000000,26.5506,26.6352,26.4434,26.5506,82368.761312876,0
+TOWN.US,D,20170823,000000,26.291,26.8546,26.291,26.6352,119873.44134974,0
+TOWN.US,D,20170824,000000,26.8084,26.8084,26.4218,26.6814,70631.136567834,0
+TOWN.US,D,20170825,000000,26.768,26.8546,26.5064,26.6814,138389.89008778,0
+TOWN.US,D,20170828,000000,26.7218,26.7218,26.3334,26.4218,102333.0944616,0
+TOWN.US,D,20170829,000000,26.2044,26.596,26.118,26.4218,107310.19712333,0
+TOWN.US,D,20170830,000000,26.4218,26.6352,26.3756,26.4218,92280.262180397,0
+TOWN.US,D,20170831,000000,26.4642,26.8546,26.4218,26.596,186220.91427838,0
+TOWN.US,D,20170901,000000,26.5064,26.768,26.3334,26.4642,93262.464666859,0
+TOWN.US,D,20170905,000000,26.3334,26.3756,25.9891,26.0294,141913.00770227,0
+TOWN.US,D,20170906,000000,26.2044,26.4642,26.0736,26.291,143065.0112397,0
+TOWN.US,D,20170907,000000,26.2478,26.2478,25.4895,25.5554,121767.68900221,0
+TOWN.US,D,20170908,000000,25.6832,26.2074,25.5554,25.9428,95176.031001766,0
+TOWN.US,D,20170911,000000,26.1602,26.768,26.0736,26.6814,117497.2434089,0
+TOWN.US,D,20170912,000000,26.6352,27.07,26.6352,27.0267,130420.42519246,0
+TOWN.US,D,20170913,000000,26.9411,27.1585,26.8084,27.07,124688.87714258,0
+TOWN.US,D,20170914,000000,27.0267,27.245,26.768,26.8959,92410.409093717,0
+TOWN.US,D,20170915,000000,26.9824,27.4162,26.9411,27.2873,502908.00852345,0
+TOWN.US,D,20170918,000000,27.4162,27.8499,27.245,27.8027,232300.03900297,0
+TOWN.US,D,20170919,000000,27.7191,27.8499,27.4624,27.544,132608.52017265,0
+TOWN.US,D,20170920,000000,27.544,28.1095,27.3739,27.8499,178598.16889432,0
+TOWN.US,D,20170921,000000,27.8027,28.1538,27.7653,27.9797,131564.29454781,0
+TOWN.US,D,20170922,000000,27.9364,28.0239,27.6335,27.9797,141395.47036727,0
+TOWN.US,D,20170925,000000,27.9364,28.2403,27.8499,28.0239,144068.56595413,0
+TOWN.US,D,20170926,000000,28.1095,28.5413,27.9364,28.4135,162441.64973297,0
+TOWN.US,D,20170927,000000,28.6279,28.9769,28.2403,28.8481,376292.34700007,0
+TOWN.US,D,20170928,000000,28.8796,29.1855,28.5757,29.1412,149804.18109505,0
+TOWN.US,D,20170929,000000,29.0095,29.4904,28.9681,29.1412,308563.07989017,0
+TOWN.US,D,20171002,000000,29.0537,29.5356,28.9121,29.4904,170884.9307346,0
+TOWN.US,D,20171003,000000,29.5749,29.8366,29.3605,29.7952,198658.07868252,0
+TOWN.US,D,20171004,000000,29.749,29.8366,29.3605,29.4904,119432.16197177,0
+TOWN.US,D,20171005,000000,29.4461,30.0992,29.3153,30.0992,192507.62025539,0
+TOWN.US,D,20171006,000000,30.0549,30.1847,29.3153,29.8818,155617.07096575,0
+TOWN.US,D,20171009,000000,29.9684,30.0549,29.749,29.8818,132523.11126079,0
+TOWN.US,D,20171010,000000,30.0106,30.3382,29.9684,30.3156,136433.61929695,0
+TOWN.US,D,20171011,000000,30.3156,30.4483,30.0106,30.3588,140192.62819182,0
+TOWN.US,D,20171012,000000,30.4483,30.4906,29.9251,29.9684,196639.7847533,0
+TOWN.US,D,20171013,000000,30.0106,30.2732,29.6635,29.9251,136319.74074779,0
+TOWN.US,D,20171016,000000,30.0992,30.4483,29.8661,30.3588,131441.26504382,0
+TOWN.US,D,20171017,000000,30.3156,30.4483,29.8602,29.9251,94899.468810962,0
+TOWN.US,D,20171018,000000,30.0106,30.3156,30.0106,30.0992,88040.319769896,0
+TOWN.US,D,20171019,000000,29.9684,30.3156,29.9251,30.228,90661.55994598,0
+TOWN.US,D,20171020,000000,30.5772,30.709,30.0549,30.1847,164610.42603072,0
+TOWN.US,D,20171023,000000,30.0549,30.228,29.7952,29.7952,118212.0346594,0
+TOWN.US,D,20171024,000000,29.9251,30.1847,29.8818,29.9684,148922.63911186,0
+TOWN.US,D,20171025,000000,30.0106,30.1847,29.6212,30.1414,102210.0649576,0
+TOWN.US,D,20171026,000000,30.228,30.402,29.8818,30.1414,112323.90360442,0
+TOWN.US,D,20171027,000000,30.349,30.402,30.0992,30.3588,142567.80935991,0
+TOWN.US,D,20171030,000000,30.0992,30.228,29.0095,29.0095,182789.30621233,0
+TOWN.US,D,20171031,000000,28.9681,29.5356,28.9249,29.1412,220284.83529436,0
+TOWN.US,D,20171101,000000,29.4904,29.6635,28.7931,29.0537,182145.68905505,0
+TOWN.US,D,20171102,000000,29.0537,29.7087,29.0537,29.5356,180940.81333409,0
+TOWN.US,D,20171103,000000,29.5356,29.5356,29.2287,29.2287,106951.27633894,0
+TOWN.US,D,20171106,000000,29.1412,29.4904,28.8383,29.3153,102260.90359562,0
+TOWN.US,D,20171107,000000,29.2287,29.3605,28.3593,28.3593,99240.071724733,0
+TOWN.US,D,20171108,000000,27.9669,28.3593,27.8813,28.0564,322722.65735027,0
+TOWN.US,D,20171109,000000,27.8351,28.1853,27.3168,27.6611,177600.71481646,0
+TOWN.US,D,20171110,000000,27.7063,27.8351,27.5765,27.7063,175120.80605405,0
+TOWN.US,D,20171113,000000,28.2699,28.2699,28.2699,28.2699,74385.061598906,0
+TOWN.US,D,20171114,000000,28.0967,28.4017,28.0564,28.3593,64022.113625806,0
+TOWN.US,D,20171115,000000,28.0967,28.5757,27.665,28.4459,106794.69333385,0
+TOWN.US,D,20171116,000000,28.5757,29.0537,28.4459,28.9249,152940.92506062,0
+TOWN.US,D,20171117,000000,28.7085,28.7507,28.3171,28.6643,108502.87157117,0
+TOWN.US,D,20171120,000000,28.6643,28.9023,28.5325,28.8383,135541.90958615,0
+TOWN.US,D,20171121,000000,29.0999,29.3153,28.8796,29.274,120551.62878087,0
+TOWN.US,D,20171122,000000,29.3605,29.4038,28.9249,28.9681,122512.98343552,0
+TOWN.US,D,20171124,000000,29.1412,29.2287,28.8383,28.9249,43028.806443644,0
+TOWN.US,D,20171127,000000,28.8383,29.2287,28.7931,28.8383,122080.85501238,0
+TOWN.US,D,20171128,000000,29.6635,29.7087,29.6635,29.6635,214003.21318115,0
+TOWN.US,D,20171129,000000,29.7952,30.4483,29.5356,30.1847,355386.48227529,0
+TOWN.US,D,20171130,000000,30.2732,30.2732,29.0999,29.1412,396498.67206575,0
+TOWN.US,D,20171201,000000,29.1412,29.3153,27.9669,29.1412,224279.73546962,0
+TOWN.US,D,20171204,000000,29.5356,29.7087,29.0095,29.0999,545772.09777992,0
+TOWN.US,D,20171205,000000,29.274,29.4904,28.6209,28.6209,148085.83513013,0
+TOWN.US,D,20171206,000000,28.6209,29.0605,28.5757,28.7085,157321.18211204,0
+TOWN.US,D,20171207,000000,28.5325,29.0095,28.3171,28.4459,191925.00946374,0
+TOWN.US,D,20171208,000000,28.5757,28.9455,28.0073,28.3593,158439.63214838,0
+TOWN.US,D,20171211,000000,28.3593,28.4459,27.9669,28.0102,92807.967243,0
+TOWN.US,D,20171212,000000,28.0967,28.3171,27.9256,28.0967,153107.6757933,0
+TOWN.US,D,20171213,000000,28.0967,28.4017,26.947,28.0564,152123.43976132,0
+TOWN.US,D,20171214,000000,28.141,28.2699,27.5765,27.6611,146804.70145213,0
+TOWN.US,D,20171215,000000,27.6217,28.8383,27.6217,28.3593,540476.74524421,0
+TOWN.US,D,20171218,000000,28.5757,28.9907,28.4911,28.7931,163504.17726749,0
+TOWN.US,D,20171219,000000,28.7085,28.8796,28.1853,28.4017,222395.65554476,0
+TOWN.US,D,20171220,000000,28.5325,28.7085,28.0967,28.2699,87312.310473513,0
+TOWN.US,D,20171221,000000,28.3593,28.6209,28.3171,28.4017,165474.68287698,0
+TOWN.US,D,20171222,000000,28.3593,28.3593,28.0102,28.141,99126.193175578,0
+TOWN.US,D,20171226,000000,27.9256,28.2699,27.6611,27.7515,133026.41377714,0
+TOWN.US,D,20171227,000000,27.6217,27.8813,27.4457,27.4899,164188.46533518,0
+TOWN.US,D,20171228,000000,27.5666,27.6138,27.3306,27.4821,103365.11881332,0
+TOWN.US,D,20171229,000000,27.4358,27.5234,26.8694,26.8694,126702.087208,0
+TOWN.US,D,20180102,000000,27.0444,27.131,26.3874,26.6962,250570.42873301,0
+TOWN.US,D,20180103,000000,26.6078,26.9126,26.4326,26.7376,267134.67377126,0
+TOWN.US,D,20180104,000000,26.8694,27.6138,26.8694,27.3483,237205.96757148,0
+TOWN.US,D,20180105,000000,27.5234,27.6532,27.0867,27.4821,254143.36821275,0
+TOWN.US,D,20180108,000000,27.3906,27.4821,27.0867,27.3906,261864.74055456,0
+TOWN.US,D,20180109,000000,27.4821,28.0495,27.3483,27.8273,500252.19807351,0
+TOWN.US,D,20180110,000000,27.8745,28.2227,27.7663,27.9187,247875.98091819,0
+TOWN.US,D,20180111,000000,27.9601,28.4863,27.9601,28.0495,448069.38646878,0
+TOWN.US,D,20180112,000000,28.1793,28.7469,27.1752,28.3545,392859.6423566,0
+TOWN.US,D,20180116,000000,28.5727,28.8353,28.0495,28.2227,183059.76776658,0
+TOWN.US,D,20180117,000000,28.2649,28.3977,28.0033,28.2649,183297.69259248,0
+TOWN.US,D,20180118,000000,28.3111,28.5285,27.9601,28.1351,164851.4011749,0
+TOWN.US,D,20180119,000000,28.0033,28.3751,28.0033,28.3545,157507.25152718,0
+TOWN.US,D,20180122,000000,28.1793,28.4419,28.0495,28.1793,145922.14269618,0
+TOWN.US,D,20180123,000000,27.9601,28.3111,27.9601,28.0909,115749.41103392,0
+TOWN.US,D,20180124,000000,28.1793,28.1793,27.6138,27.6138,176262.64186389,0
+TOWN.US,D,20180125,000000,27.7437,27.7437,27.2185,27.5666,140013.67618601,0
+TOWN.US,D,20180126,000000,27.5234,27.6138,26.6962,27.2588,745601.49868232,0
+TOWN.US,D,20180129,000000,27.2588,28.0909,27.2588,27.5666,244729.06922502,0
+TOWN.US,D,20180130,000000,27.4821,27.9187,27.2185,27.5234,190175.14354323,0
+TOWN.US,D,20180131,000000,27.5234,27.5234,26.649,26.6962,281792.46988391,0
+TOWN.US,D,20180201,000000,26.5624,26.8694,26.3442,26.6962,168561.60497729,0
+TOWN.US,D,20180202,000000,26.6078,26.825,26.3008,26.3874,181089.26215709,0
+TOWN.US,D,20180205,000000,26.2134,26.6078,25.2102,25.2505,304007.93792397,0
+TOWN.US,D,20180206,000000,24.9889,25.9084,24.9023,25.4728,342757.14781946,0
+TOWN.US,D,20180207,000000,25.5121,25.7766,25.2102,25.6448,145088.38903272,0
+TOWN.US,D,20180208,000000,25.6882,25.6882,24.9023,24.9023,159224.58071934,0
+TOWN.US,D,20180209,000000,25.0774,25.5583,24.7715,25.3832,217232.4834679,0
+TOWN.US,D,20180212,000000,25.4265,25.5121,24.9475,25.1216,170969.3228737,0
+TOWN.US,D,20180213,000000,24.9475,25.2308,24.9023,25.0774,138021.81834856,0
+TOWN.US,D,20180214,000000,24.9023,25.5121,24.9023,25.5121,199001.74787551,0
+TOWN.US,D,20180215,000000,25.5583,25.6882,25.3832,25.5583,122497.73184411,0
+TOWN.US,D,20180216,000000,25.4265,25.9724,25.4265,25.7344,158758.89879512,0
+TOWN.US,D,20180220,000000,25.7344,25.996,25.3832,25.5583,147898.74894223,0
+TOWN.US,D,20180221,000000,25.5583,25.9084,25.5583,25.6026,123783.94938591,0
+TOWN.US,D,20180222,000000,25.6448,25.8652,25.2505,25.2977,83606.173762176,0
+TOWN.US,D,20180223,000000,25.3832,25.7344,25.2741,25.6882,365473.88483035,0
+TOWN.US,D,20180226,000000,25.7766,25.9508,25.5347,25.7766,122116.44205899,0
+TOWN.US,D,20180227,000000,25.7344,26.1268,25.4728,25.5583,120335.05618293,0
+TOWN.US,D,20180228,000000,25.6026,25.6882,24.9023,24.9475,261879.99214596,0
+TOWN.US,D,20180301,000000,24.9023,25.2977,24.7273,24.8581,227741.84671848,0
+TOWN.US,D,20180302,000000,24.7715,25.6448,24.6407,25.4265,202787.19286215,0
+TOWN.US,D,20180305,000000,25.2977,25.6882,24.9889,25.5583,234228.85692928,0
+TOWN.US,D,20180306,000000,25.6448,25.6882,25.2102,25.6448,156996.83160149,0
+TOWN.US,D,20180307,000000,25.4728,25.9084,25.4265,25.7766,201077.99785206,0
+TOWN.US,D,20180308,000000,25.7766,25.9508,25.4728,25.6026,136463.105707,0
+TOWN.US,D,20180309,000000,25.6882,26.2134,25.5583,26.0816,189377.99369916,0
+TOWN.US,D,20180312,000000,26.169,26.1898,25.9084,26.0816,115384.38961297,0
+TOWN.US,D,20180313,000000,26.0816,26.0816,25.7344,25.8652,180887.94115055,0
+TOWN.US,D,20180314,000000,25.8652,26.0382,25.6252,25.7344,127201.32263331,0
+TOWN.US,D,20180315,000000,25.7766,25.9508,25.5583,25.7344,286661.79463305,0
+TOWN.US,D,20180316,000000,25.7344,26.3008,25.7344,25.8652,350897.43053852,0
+TOWN.US,D,20180319,000000,25.9084,26.0816,25.6448,25.996,249960.36507683,0
+TOWN.US,D,20180320,000000,25.9508,26.0382,25.7344,25.7766,122319.79661105,0
+TOWN.US,D,20180321,000000,25.8652,26.0816,25.6882,25.82,163029.34438843,0
+TOWN.US,D,20180322,000000,25.6448,25.9508,25.0774,25.1216,188315.46616463,0
+TOWN.US,D,20180323,000000,25.1216,25.3832,24.5522,24.5522,311585.94530657,0
+TOWN.US,D,20180326,000000,24.9475,25.2505,24.6407,25.0774,200625.53397372,0
+TOWN.US,D,20180327,000000,25.0774,25.1639,24.684,24.7715,259682.74621092,0
+TOWN.US,D,20180328,000000,24.8502,25.3764,24.7184,25.1561,132623.77176406,0
+TOWN.US,D,20180329,000000,25.2446,25.5072,25.0705,25.1147,322797.89853454,0
+TOWN.US,D,20180402,000000,25.0263,25.2918,24.4558,24.7184,177064.87557177,0
+TOWN.US,D,20180403,000000,24.8502,25.0705,24.5876,24.981,248752.43903757,0
+TOWN.US,D,20180404,000000,24.6319,25.4216,24.6319,25.3321,148621.67437481,0
+TOWN.US,D,20180405,000000,25.4216,25.4875,25.1147,25.3764,176879.8229294,0
+TOWN.US,D,20180406,000000,25.2446,25.4216,24.7637,24.8935,188296.14748219,0
+TOWN.US,D,20180409,000000,25.0263,25.3764,24.7637,24.8079,156649.09531747,0
+TOWN.US,D,20180410,000000,25.1147,25.4216,25.0263,25.3321,175516.33065782,0
+TOWN.US,D,20180411,000000,25.2023,25.3764,25.0479,25.2023,144873.8499803,0
+TOWN.US,D,20180412,000000,25.2446,25.5976,25.2446,25.3764,116164.25432013,0
+TOWN.US,D,20180413,000000,25.5072,25.5534,25.0263,25.1147,85666.155374568,0
+TOWN.US,D,20180416,000000,25.2023,25.4678,24.981,25.3764,78334.206999958,0
+TOWN.US,D,20180417,000000,25.5072,25.5534,24.8935,25.2023,96883.19246633,0
+TOWN.US,D,20180418,000000,25.2446,25.3321,24.981,25.0263,111087.50792789,0
+TOWN.US,D,20180419,000000,25.0263,25.5976,25.0026,25.4216,104694.04081105,0
+TOWN.US,D,20180420,000000,25.2918,25.7304,25.2446,25.6832,155436.08541442,0
+TOWN.US,D,20180423,000000,25.6832,26.0786,25.6409,25.993,153144.27961268,0
+TOWN.US,D,20180424,000000,26.0353,26.3864,25.993,26.3008,185344.456159,0
+TOWN.US,D,20180425,000000,26.2546,26.5624,26.0786,26.3432,137518.5158322,0
+TOWN.US,D,20180426,000000,27.2214,27.2873,26.6078,26.7838,177624.10058995,0
+TOWN.US,D,20180427,000000,26.6078,26.9588,26.4316,26.6078,185426.81475259,0
+TOWN.US,D,20180430,000000,26.6972,26.7386,26.2546,26.2546,160102.05561149,0
+TOWN.US,D,20180501,000000,26.1671,26.6078,25.9045,26.4316,96250.759809416,0
+TOWN.US,D,20180502,000000,26.475,26.8713,26.2546,26.6972,119804.30080204,0
+TOWN.US,D,20180503,000000,26.6972,26.6972,26.1248,26.3432,75498.427771448,0
+TOWN.US,D,20180504,000000,26.3432,27.1319,26.2546,26.9146,90661.55994598,0
+TOWN.US,D,20180507,000000,26.9588,27.0464,26.7386,26.8713,90249.766978054,0
+TOWN.US,D,20180508,000000,26.8713,27.2214,26.6588,27.1319,151331.37378103,0
+TOWN.US,D,20180509,000000,27.1319,27.3945,27.0464,27.1782,87023.547009584,0
+TOWN.US,D,20180510,000000,27.1319,27.4407,27.0896,27.3099,74108.499408101,0
+TOWN.US,D,20180511,000000,27.3532,27.5263,27.1782,27.2627,87520.748889377,0
+TOWN.US,D,20180514,000000,27.3099,27.3099,26.8713,26.9588,105108.88409725,0
+TOWN.US,D,20180515,000000,26.9146,27.3945,26.9146,27.1782,91694.601070458,0
+TOWN.US,D,20180516,000000,27.2627,27.486,27.1319,27.3532,108438.81488728,0
+TOWN.US,D,20180517,000000,27.3532,27.5263,27.1998,27.486,315323.60197348,0
+TOWN.US,D,20180518,000000,27.6188,27.6188,27.1782,27.3945,285691.79341971,0
+TOWN.US,D,20180521,000000,27.486,28.0338,27.4407,27.9256,194325.60995083,0
+TOWN.US,D,20180522,000000,28.0112,28.4075,27.9669,28.1882,113093.60058399,0
+TOWN.US,D,20180523,000000,28.2315,28.2315,27.9669,28.0987,153033.4513818,0
+TOWN.US,D,20180524,000000,28.0584,28.0584,27.486,27.8813,95297.026960243,0
+TOWN.US,D,20180525,000000,27.6188,27.9669,27.6188,27.9669,106749.9553324,0
+TOWN.US,D,20180529,000000,27.7938,28.0112,27.6129,27.9256,240047.84743654,0
+TOWN.US,D,20180530,000000,28.0112,28.3417,27.8813,28.1882,389616.1372512,0
+TOWN.US,D,20180531,000000,28.0584,28.2315,27.7732,27.7938,146940.94900201,0
+TOWN.US,D,20180601,000000,27.9669,28.2737,27.9669,28.1429,263539.36529079,0
+TOWN.US,D,20180604,000000,28.2737,28.4075,28.0987,28.3623,168842.23425913,0
+TOWN.US,D,20180605,000000,28.32,28.5825,28.1882,28.5373,115208.48792543,0
+TOWN.US,D,20180606,000000,28.5825,29.2829,28.5825,29.2829,202455.72494228,0
+TOWN.US,D,20180607,000000,29.2829,29.4589,29.1147,29.2829,176422.27518726,0
+TOWN.US,D,20180608,000000,29.2425,29.3733,29.1963,29.2829,116102.23118175,0
+TOWN.US,D,20180611,000000,29.2425,29.3733,28.6269,28.8481,143716.76257906,0
+TOWN.US,D,20180612,000000,28.8481,28.9347,28.2973,28.5373,235612.68465606,0
+TOWN.US,D,20180613,000000,28.4961,28.5825,28.2315,28.3623,213039.31260437,0
+TOWN.US,D,20180614,000000,28.4508,28.5825,28.0584,28.5373,147024.32436835,0
+TOWN.US,D,20180615,000000,28.5373,28.8029,28.32,28.6269,357150.58301444,0
+TOWN.US,D,20180618,000000,28.4508,28.9347,28.32,28.8029,149860.10359686,0
+TOWN.US,D,20180619,000000,28.7143,29.5494,28.6711,29.4589,238169.86814824,0
+TOWN.US,D,20180620,000000,29.5494,29.7235,29.5051,29.6812,164282.00842913,0
+TOWN.US,D,20180621,000000,29.6812,29.6812,29.1963,29.3291,150491.51948102,0
+TOWN.US,D,20180622,000000,29.5051,29.6812,29.2425,29.5917,709986.99920687,0
+TOWN.US,D,20180625,000000,29.3291,29.5494,28.8481,29.2425,278504.22677706,0
+TOWN.US,D,20180626,000000,29.2425,29.5051,28.8885,29.2425,137701.53492905,0
+TOWN.US,D,20180627,000000,29.1521,29.1521,28.3623,28.4075,149734.02377459,0
+TOWN.US,D,20180628,000000,28.4597,28.7675,28.4163,28.5471,120958.33788499,0
+TOWN.US,D,20180629,000000,28.6347,28.8137,28.2177,28.3299,149054.8195707,0
+TOWN.US,D,20180702,000000,28.1518,28.7252,28.1065,28.6809,108325.95311088,0
+TOWN.US,D,20180703,000000,28.7675,28.9003,28.6347,28.7675,63169.041279905,0
+TOWN.US,D,20180705,000000,28.8137,29.0331,28.6347,28.9003,135883.54523362,0
+TOWN.US,D,20180706,000000,28.8579,29.1225,28.7252,28.9907,138202.80389989,0
+TOWN.US,D,20180709,000000,29.1225,29.7382,29.1225,29.5199,211768.34665398,0
+TOWN.US,D,20180710,000000,29.6507,29.7382,28.9229,29.2091,160832.0984534,0
+TOWN.US,D,20180711,000000,29.2091,29.5612,29.0773,29.2966,175044.54809703,0
+TOWN.US,D,20180712,000000,29.3861,29.3861,28.7252,28.8137,131418.89604309,0
+TOWN.US,D,20180713,000000,28.7252,28.9003,28.5925,28.6347,120706.17824044,0
+TOWN.US,D,20180716,000000,28.6347,28.9907,28.6347,28.8579,94640.191757082,0
+TOWN.US,D,20180717,000000,28.8137,28.9455,28.5707,28.6347,138874.89069446,0
+TOWN.US,D,20180718,000000,28.6347,28.9455,28.6347,28.9003,114487.59603837,0
+TOWN.US,D,20180719,000000,28.8579,29.1658,28.8137,29.0773,160897.17191006,0
+TOWN.US,D,20180720,000000,29.0331,29.3861,28.9907,29.1658,194020.57812274,0
+TOWN.US,D,20180723,000000,29.0331,29.5612,29.0331,29.3438,122307.59533794,0
+TOWN.US,D,20180724,000000,29.4304,29.4304,28.9455,29.0331,118880.05436292,0
+TOWN.US,D,20180725,000000,28.8579,29.2966,28.6809,28.8137,148897.21979285,0
+TOWN.US,D,20180726,000000,29.0773,29.4737,28.8137,29.1225,109434.23541963,0
+TOWN.US,D,20180727,000000,29.0773,29.2091,28.5471,28.7252,118690.9346295,0
+TOWN.US,D,20180730,000000,28.6809,29.1658,28.5471,28.7675,159327.27476813,0
+TOWN.US,D,20180731,000000,28.6809,28.7252,28.4163,28.5049,193077.01300117,0
+TOWN.US,D,20180801,000000,28.5471,28.8579,28.2827,28.3711,148828.07924515,0
+TOWN.US,D,20180802,000000,28.3299,28.5925,28.1951,28.5049,149512.36731284,0
+TOWN.US,D,20180803,000000,28.4163,28.7252,27.9315,28.1065,118575.02253482,0
+TOWN.US,D,20180806,000000,28.0653,28.2827,27.8883,28.1518,103399.68908717,0
+TOWN.US,D,20180807,000000,28.1518,28.4597,28.1065,28.1951,77369.289650422,0
+TOWN.US,D,20180808,000000,28.2403,28.5049,28.0191,28.4163,151270.36741542,0
+TOWN.US,D,20180809,000000,28.3299,28.5471,28.2827,28.3711,90640.207718014,0
+TOWN.US,D,20180810,000000,28.2403,28.5925,28.0191,28.4163,77395.72574219,0
+TOWN.US,D,20180813,000000,28.4597,28.6809,28.2403,28.3299,157518.43602754,0
+TOWN.US,D,20180814,000000,28.4163,28.9003,28.4163,28.7675,91959.978760899,0
+TOWN.US,D,20180815,000000,28.6809,28.7252,28.2827,28.3711,106295.45790854,0
+TOWN.US,D,20180816,000000,28.4597,28.8579,28.4597,28.7252,88147.080909729,0
+TOWN.US,D,20180817,000000,28.5925,28.8137,28.5925,28.7675,119914.11226016,0
+TOWN.US,D,20180820,000000,28.7675,28.8579,28.5471,28.7675,80864.954400374,0
+TOWN.US,D,20180821,000000,28.8579,29.2966,28.8579,29.1225,110212.06658126,0
+TOWN.US,D,20180822,000000,29.0773,29.2091,28.8137,29.0773,105810.45730187,0
+TOWN.US,D,20180823,000000,29.0773,29.1658,28.7675,28.9455,88417.542463973,0
+TOWN.US,D,20180824,000000,28.9455,29.0773,28.8579,28.9455,98054.51468621,0
+TOWN.US,D,20180827,000000,29.0773,29.1658,28.8137,28.8137,72251.872347772,0
+TOWN.US,D,20180828,000000,28.8579,28.8579,28.5049,28.5471,71081.566900653,0
+TOWN.US,D,20180829,000000,28.5471,28.6809,28.4163,28.6347,60878.252250922,0
+TOWN.US,D,20180830,000000,28.5925,28.6809,28.3299,28.5049,71744.502740375,0
+TOWN.US,D,20180831,000000,28.3711,28.8353,28.3711,28.7675,67254.434230838,0
+TOWN.US,D,20180904,000000,28.6809,28.9455,28.4597,28.6809,72240.687847409,0
+TOWN.US,D,20180905,000000,28.7252,28.8579,28.5049,28.7675,73867.524263908,0
+TOWN.US,D,20180906,000000,28.7252,28.9003,28.6809,28.8137,70315.937012137,0
+TOWN.US,D,20180907,000000,28.7675,28.7675,27.2244,28.5925,127446.36486855,0
+TOWN.US,D,20180910,000000,28.6347,28.7675,28.4163,28.5049,61094.824848868,0
+TOWN.US,D,20180911,000000,28.4597,28.6151,28.3711,28.3711,60516.28114825,0
+TOWN.US,D,20180912,000000,28.2827,28.2827,27.7791,27.841,137033.51522553,0
+TOWN.US,D,20180913,000000,27.9748,28.1065,27.5775,27.7092,62236.660658698,0
+TOWN.US,D,20180914,000000,27.663,28.2403,27.663,28.1065,139360.90807389,0
+TOWN.US,D,20180917,000000,28.0653,28.1951,27.7092,28.0653,251311.65607528,0
+TOWN.US,D,20180918,000000,28.0653,28.1518,27.7545,27.7545,107100.74193471,0
+TOWN.US,D,20180919,000000,27.7987,28.1951,27.7545,27.841,112697.05920746,0
+TOWN.US,D,20180920,000000,27.9748,28.3299,27.9748,28.2403,85627.518009676,0
+TOWN.US,D,20180921,000000,28.1951,28.4163,27.8883,28.2827,452103.94078169,0
+TOWN.US,D,20180924,000000,28.1065,28.1951,27.4899,27.7092,118626.8779456,0
+TOWN.US,D,20180925,000000,27.7092,27.7545,27.4457,27.4899,98884.201258624,0
+TOWN.US,D,20180926,000000,27.4899,27.4899,27.0483,27.0926,131305.01749393,0
+TOWN.US,D,20180927,000000,27.19,27.2775,27.0356,27.1014,73073.424738103,0
+TOWN.US,D,20180928,000000,27.012,27.4103,27.012,27.367,94349.394747632,0
+TOWN.US,D,20181001,000000,27.4575,27.5902,26.588,26.6058,130814.93302346,0
+TOWN.US,D,20181002,000000,26.6136,26.6952,26.3284,26.4976,90914.736363299,0
+TOWN.US,D,20181003,000000,26.5596,27.2352,26.3116,27.1447,102953.32584539,0
+TOWN.US,D,20181004,000000,27.1447,27.2972,26.8959,27.066,95622.394243543,0
+TOWN.US,D,20181005,000000,27.1113,27.1113,26.5694,26.9234,97701.694538381,0
+TOWN.US,D,20181008,000000,27.0021,27.3247,26.8713,27.1988,66724.695622716,0
+TOWN.US,D,20181009,000000,27.1349,27.6758,27.0926,27.25,117995.46206145,0
+TOWN.US,D,20181010,000000,27.3414,27.7407,27.0306,27.066,189285.46737796,0
+TOWN.US,D,20181011,000000,26.8064,27.1988,26.1514,26.2054,190427.3031878,0
+TOWN.US,D,20181012,000000,26.471,26.471,24.9377,25.461,189538.64379529,0
+TOWN.US,D,20181015,000000,25.398,25.7147,25.2033,25.5858,112510.98979232,0
+TOWN.US,D,20181016,000000,25.6537,26.6658,25.3705,25.9655,114531.31726707,0
+TOWN.US,D,20181017,000000,25.8691,26.0432,25.5032,25.9566,130714.27252019,0
+TOWN.US,D,20181018,000000,25.8514,26.1514,25.5111,25.5386,103324.44790291,0
+TOWN.US,D,20181019,000000,25.4875,25.7275,25.1846,25.2456,118933.94331922,0
+TOWN.US,D,20181022,000000,25.4403,25.4403,24.6791,24.9466,106971.61179414,0
+TOWN.US,D,20181023,000000,24.5807,25.0607,23.7575,24.7499,116130.70081904,0
+TOWN.US,D,20181024,000000,24.6791,25.0253,23.6061,23.6415,141060.95212913,0
+TOWN.US,D,20181025,000000,23.8175,24.9977,22.6216,24.3329,186784.2063876,0
+TOWN.US,D,20181026,000000,23.6857,24.4755,23.5982,24.2267,180002.33207632,0
+TOWN.US,D,20181029,000000,24.2797,24.8915,24.2797,24.6967,192453.7312991,0
+TOWN.US,D,20181030,000000,24.7863,25.1659,24.6358,25.0351,162981.5560687,0
+TOWN.US,D,20181031,000000,25.3183,25.3183,24.9003,24.9554,164001.37914728,0
+TOWN.US,D,20181101,000000,25.0518,25.1403,24.7774,24.8482,132269.93484347,0
+TOWN.US,D,20181102,000000,24.9653,25.1069,24.5719,24.7863,141571.3720548,0
+TOWN.US,D,20181105,000000,24.7951,25.1403,24.5719,24.7676,116562.82924217,0
+TOWN.US,D,20181106,000000,24.7499,25.0253,24.5994,24.9653,80513.151025307,0
+TOWN.US,D,20181107,000000,24.9653,25.1492,24.6623,25.1069,97433.266529658,0
+TOWN.US,D,20181108,000000,24.9466,25.4108,24.9466,25.1846,81330.636324598,0
+TOWN.US,D,20181109,000000,25.1138,25.2633,24.3949,24.8384,124266.91644705,0
+TOWN.US,D,20181112,000000,24.8482,25.1403,24.5994,24.7676,105433.23460779,0
+TOWN.US,D,20181113,000000,24.8384,25.281,24.7135,24.7233,104373.75739155,0
+TOWN.US,D,20181114,000000,24.9377,25.1226,24.1461,24.3525,125175.91129477,0
+TOWN.US,D,20181115,000000,24.2021,24.8915,24.0939,24.7951,79046.964704937,0
+TOWN.US,D,20181116,000000,24.6525,25.0154,24.5719,24.9466,145430.02468019,0
+TOWN.US,D,20181119,000000,24.8482,25.1138,24.5807,24.8049,87531.93338974,0
+TOWN.US,D,20181120,000000,24.6702,24.9554,24.2709,24.3525,130991.85148376,0
+TOWN.US,D,20181121,000000,24.3693,24.8915,24.2099,24.4204,94936.072630333,0
+TOWN.US,D,20181123,000000,24.2433,24.7321,24.2433,24.5286,52144.174239842,0
+TOWN.US,D,20181126,000000,24.563,24.9977,24.563,24.7321,100042.30543262,0
+TOWN.US,D,20181127,000000,24.5385,24.8109,24.3329,24.3525,102890.28593426,0
+TOWN.US,D,20181128,000000,24.5286,25.0518,24.0043,24.9977,273077.71055528,0
+TOWN.US,D,20181129,000000,24.8384,25.1934,24.563,24.8482,95684.417381922,0
+TOWN.US,D,20181130,000000,24.8551,25.461,24.8551,25.3793,200231.02614272,0
+TOWN.US,D,20181203,000000,25.6537,25.6537,24.1125,25.2829,150616.58253053,0
+TOWN.US,D,20181204,000000,25.2033,25.3223,23.5077,23.5628,224610.18661672,0
+TOWN.US,D,20181206,000000,23.3749,23.7035,22.8252,23.3051,186872.66561775,0
+TOWN.US,D,20181207,000000,23.3051,23.6159,22.8606,23.0907,152572.85332138,0
+TOWN.US,D,20181210,000000,23.1094,23.1094,22.4534,22.7819,145440.19240779,0
+TOWN.US,D,20181211,000000,23.0553,23.2687,22.541,22.6127,100137.88207209,0
+TOWN.US,D,20181212,000000,22.9225,23.4467,22.6648,23.2068,127125.06467629,0
+TOWN.US,D,20181213,000000,23.2333,23.3395,22.6993,22.7819,162894.1136113,0
+TOWN.US,D,20181214,000000,22.5862,22.9058,22.3639,22.3806,153270.35943495,0
+TOWN.US,D,20181217,000000,22.2666,22.656,22.115,22.178,319437.46456171,0
+TOWN.US,D,20181218,000000,22.178,22.4347,21.822,21.9105,171000.84282927,0
+TOWN.US,D,20181219,000000,21.822,21.8318,20.7509,20.8729,222383.45427165,0
+TOWN.US,D,20181220,000000,20.8641,21.2998,20.8473,21.0952,187068.90276048,0
+TOWN.US,D,20181221,000000,21.1316,21.7079,20.9526,21.1935,541696.87255659,0
+TOWN.US,D,20181224,000000,21.0332,21.1129,20.5247,20.5247,100958.41768967,0
+TOWN.US,D,20181226,000000,20.7037,21.585,20.2975,21.5388,186376.48051071,0
+TOWN.US,D,20181227,000000,21.2712,21.585,20.6025,21.1562,187719.63732709,0
+TOWN.US,D,20181228,000000,21.1562,21.7442,21.0824,21.4935,170897.13200772,0
+TOWN.US,D,20181231,000000,21.5662,21.5662,21.0735,21.3863,143486.97193523,0
+TOWN.US,D,20190102,000000,21.0666,21.8072,20.8247,21.7168,157769.57889934,0
+TOWN.US,D,20190103,000000,21.5928,22.0728,21.52,21.7354,119010.20127624,0
+TOWN.US,D,20190104,000000,22.0206,22.594,22.0206,22.5114,176892.02420252,0
+TOWN.US,D,20190107,000000,22.299,22.6826,21.6626,22.4504,131082.34425943,0
+TOWN.US,D,20190108,000000,22.5202,22.9727,22.2616,22.6894,134139.77994968,0
+TOWN.US,D,20190109,000000,22.8419,22.8606,22.422,22.6294,103658.96614105,0
+TOWN.US,D,20190110,000000,22.4682,22.7278,22.3521,22.5468,104762.16458599,0
+TOWN.US,D,20190111,000000,22.5566,22.7976,22.3472,22.718,139711.69467619,0
+TOWN.US,D,20190114,000000,22.6727,23.1822,22.5842,23.0022,147073.12946085,0
+TOWN.US,D,20190115,000000,23.0022,23.0022,22.5744,22.8252,76569.089488056,0
+TOWN.US,D,20190116,000000,22.9688,23.369,22.9058,23.3513,98248.718283429,0
+TOWN.US,D,20190117,000000,23.2353,23.7536,23.072,23.7359,152588.10491278,0
+TOWN.US,D,20190118,000000,23.6907,24.1027,23.611,23.9159,116356.42437183,0
+TOWN.US,D,20190122,000000,23.7447,24.0113,23.6189,23.7723,109060.06304383,0
+TOWN.US,D,20190123,000000,23.8155,24.5483,23.5579,23.7635,81941.716753545,0
+TOWN.US,D,20190124,000000,23.2274,23.8155,22.3954,22.5301,144538.3149694,0
+TOWN.US,D,20190125,000000,22.5566,22.7435,22.3954,22.6826,116293.38446069,0
+TOWN.US,D,20190128,000000,22.4868,23.0022,22.4868,22.8074,155798.05651709,0
+TOWN.US,D,20190129,000000,22.8074,23.1468,22.8074,22.9855,129286.72356472,0
+TOWN.US,D,20190130,000000,23.1104,23.6287,22.9225,23.2982,107201.40243798,0
+TOWN.US,D,20190131,000000,23.2087,23.3159,22.7278,23.1822,134642.06569327,0
+TOWN.US,D,20190201,000000,23.2353,23.6907,23.2353,23.4329,109403.73223681,0
+TOWN.US,D,20190204,000000,23.369,23.8343,23.3071,23.7979,94784.573489046,0
+TOWN.US,D,20190205,000000,23.8244,23.9159,23.4605,23.5481,72338.298032398,0
+TOWN.US,D,20190206,000000,23.5844,23.7979,23.4054,23.5579,47732.397232847,0
+TOWN.US,D,20190207,000000,23.6189,23.7536,23.4507,23.7447,91564.454157138,0
+TOWN.US,D,20190208,000000,23.6543,23.7172,23.3769,23.5756,76323.030480061,0
+TOWN.US,D,20190211,000000,23.5844,23.967,23.5382,23.9325,87108.955921451,0
+TOWN.US,D,20190212,000000,24.0771,24.325,23.967,24.2021,76017.998651968,0
+TOWN.US,D,20190213,000000,24.2099,24.2187,23.8155,24.1195,65044.98702268,0
+TOWN.US,D,20190214,000000,23.9935,24.1725,23.7635,24.0113,96716.441733639,0
+TOWN.US,D,20190215,000000,24.1539,24.8433,23.8834,24.7902,188588.97803715,0
+TOWN.US,D,20190219,000000,24.5935,25.3242,24.5748,25.2003,115607.06284748,0
+TOWN.US,D,20190220,000000,25.1905,25.5022,25.0577,25.4324,120540.44428051,0
+TOWN.US,D,20190221,000000,25.4236,25.4236,25.1207,25.2997,53674.417244111,0
+TOWN.US,D,20190222,000000,25.3419,25.4698,25.2269,25.3085,91942.693623974,0
+TOWN.US,D,20190225,000000,25.3872,25.5288,25.0115,25.0666,111531.83762415,0
+TOWN.US,D,20190226,000000,25.039,25.1816,24.8246,24.8335,55478.172120904,0
+TOWN.US,D,20190227,000000,24.7902,25.0479,24.682,24.6909,138634.93232303,0
+TOWN.US,D,20190228,000000,24.7361,24.7666,24.5837,24.6201,118852.60149839,0
+TOWN.US,D,20190301,000000,24.7813,24.8246,24.3703,24.7263,177650.53668172,0
+TOWN.US,D,20190304,000000,24.6731,25.0213,24.5748,24.7174,106911.62220129,0
+TOWN.US,D,20190305,000000,24.6653,24.8158,24.3339,24.5748,135119.94889062,0
+TOWN.US,D,20190306,000000,24.5649,24.744,23.6995,23.7801,143155.50401537,0
+TOWN.US,D,20190307,000000,23.7271,23.8343,23.3277,23.3857,79262.520530123,0
+TOWN.US,D,20190308,000000,23.3258,23.6464,23.2982,23.3857,121832.76245887,0
+TOWN.US,D,20190311,000000,23.4605,23.9325,23.3769,23.8617,90020.993106984,0
+TOWN.US,D,20190312,000000,23.8765,23.9769,23.5117,23.5756,109410.84964614,0
+TOWN.US,D,20190313,000000,23.6464,23.7979,23.5667,23.6818,95066.219543652,0
+TOWN.US,D,20190314,000000,23.6719,23.7635,23.4851,23.6021,64383.067955717,0
+TOWN.US,D,20190315,000000,23.5844,23.8529,23.5844,23.6189,410017.68268686,0
+TOWN.US,D,20190318,000000,23.6995,23.9935,23.3985,23.8617,98137.890052556,0
+TOWN.US,D,20190319,000000,23.9935,23.9935,23.2805,23.3513,121166.77630087,0
+TOWN.US,D,20190320,000000,23.253,23.4605,22.833,22.8783,125514.49662395,0
+TOWN.US,D,20190321,000000,22.7809,23.0563,22.5566,22.6472,150114.29678694,0
+TOWN.US,D,20190322,000000,22.4593,22.4721,21.3676,21.3962,183019.09685616,0
+TOWN.US,D,20190325,000000,21.3863,21.8151,21.1719,21.5388,133963.87826215,0
+TOWN.US,D,20190326,000000,22.1534,22.1534,21.6626,22.1534,92376.855592627,0
+TOWN.US,D,20190327,000000,22.0482,22.2518,21.7984,22.0748,120327.93877361,0
+TOWN.US,D,20190328,000000,22.1288,22.3354,21.94,22.3186,64070.918718302,0
+TOWN.US,D,20190329,000000,22.3098,22.481,21.877,22.2439,307695.77272562,0
+TOWN.US,D,20190401,000000,22.3186,22.9746,22.3186,22.838,157064.95537643,0
+TOWN.US,D,20190402,000000,22.838,22.9196,22.5134,22.541,103578.64109299,0
+TOWN.US,D,20190403,000000,22.7229,22.9284,22.5321,22.596,113280.68677189,0
+TOWN.US,D,20190404,000000,22.6048,23.2068,22.6048,23.0543,83534.999668954,0
+TOWN.US,D,20190405,000000,23.0632,23.4054,22.9648,23.3857,247203.89412362,0
+TOWN.US,D,20190408,000000,23.3681,23.5205,23.3248,23.4054,80881.22276454,0
+TOWN.US,D,20190409,000000,23.3681,23.4231,23.073,23.0996,153556.0725806,0
+TOWN.US,D,20190410,000000,23.1891,23.6739,23.1271,23.6651,190652.00996782,0
+TOWN.US,D,20190411,000000,23.7899,24.1155,23.668,23.8273,109726.04920183,0
+TOWN.US,D,20190412,000000,24.0339,24.2955,23.7743,23.9631,95167.896819684,0
+TOWN.US,D,20190415,000000,23.9189,24.0241,23.6917,23.7743,73987.503449624,0
+TOWN.US,D,20190416,000000,23.7899,24.2237,23.5854,24.2149,81708.875791433,0
+TOWN.US,D,20190417,000000,24.2679,24.2679,23.9631,24.2149,102419.52014623,0
+TOWN.US,D,20190418,000000,24.0879,24.3397,23.9709,23.9975,116751.94897559,0
+TOWN.US,D,20190422,000000,23.9089,23.9709,23.4231,23.5953,88502.951375838,0
+TOWN.US,D,20190423,000000,23.5293,24.1971,23.5293,24.1873,163336.40976204,0
+TOWN.US,D,20190424,000000,24.0525,24.1873,23.8461,24.1489,85864.426062829,0
+TOWN.US,D,20190425,000000,24.1077,24.1077,23.2795,23.3149,135653.75458979,0
+TOWN.US,D,20190426,000000,23.1271,23.4851,22.955,23.4153,118551.63676133,0
+TOWN.US,D,20190429,000000,23.4408,23.9975,23.4054,23.8461,162100.01408551,0
+TOWN.US,D,20190430,000000,23.7811,23.9443,23.4408,23.4408,213791.72444701,0
+TOWN.US,D,20190501,000000,23.4684,23.7811,23.3503,23.5205,124498.74063641,0
+TOWN.US,D,20190502,000000,23.5677,23.8716,23.4507,23.7113,86744.951273259,0
+TOWN.US,D,20190503,000000,23.7467,24.2679,23.729,24.1489,145341.56545004,0
+TOWN.US,D,20190506,000000,23.8097,24.385,23.7555,24.2759,86525.328357031,0
+TOWN.US,D,20190507,000000,24.0427,24.2591,23.7191,23.8637,67308.323187134,0
+TOWN.US,D,20190508,000000,23.8097,24.1233,23.6473,23.6739,83548.217714838,0
+TOWN.US,D,20190509,000000,23.4772,23.7811,23.3602,23.7379,82806.99037257,0
+TOWN.US,D,20190510,000000,23.6385,23.7467,23.3248,23.7379,80714.472031848,0
+TOWN.US,D,20190513,000000,23.3248,23.3602,22.7474,22.8212,75829.89569131,0
+TOWN.US,D,20190514,000000,22.8026,23.4684,22.7848,23.4231,99590.858327041,0
+TOWN.US,D,20190515,000000,23.1802,23.3503,22.8832,23.2795,62661.671672508,0
+TOWN.US,D,20190516,000000,23.3602,23.6473,23.3602,23.4851,69027.685924823,0
+TOWN.US,D,20190517,000000,23.3149,23.7015,23.252,23.3327,111521.66989654,0
+TOWN.US,D,20190520,000000,23.1891,23.6837,23.1891,23.5589,71981.410793529,0
+TOWN.US,D,20190521,000000,23.6199,23.7113,23.5589,23.6917,68589.456865128,0
+TOWN.US,D,20190522,000000,23.6837,23.6837,23.3759,23.4054,82390.113540842,0
+TOWN.US,D,20190523,000000,23.2795,23.2795,22.8694,23.1448,147869.26253217,0
+TOWN.US,D,20190524,000000,23.252,23.6473,23.252,23.6297,73520.804752641,0
+TOWN.US,D,20190528,000000,23.6031,23.7467,23.5038,23.6553,232555.2489658,0
+TOWN.US,D,20190529,000000,23.4329,23.5589,23.1891,23.3681,174458.8869871,0
+TOWN.US,D,20190530,000000,23.3759,23.4989,22.9461,23.2068,122881.05517475,0
+TOWN.US,D,20190531,000000,22.9284,23.0081,22.7327,22.7927,142385.80703582,0
+TOWN.US,D,20190603,000000,22.8026,22.9914,22.541,22.8026,137914.04043596,0
+TOWN.US,D,20190604,000000,23.1359,23.6119,23.073,23.6031,128162.17289181,0
+TOWN.US,D,20190605,000000,23.5854,23.6473,23.1891,23.5038,94509.028071002,0
+TOWN.US,D,20190606,000000,23.5038,23.5589,23.1713,23.4605,69769.93003985,0
+TOWN.US,D,20190607,000000,23.4231,23.5756,23.2884,23.5205,111170.88329424,0
+TOWN.US,D,20190610,000000,23.6119,24.1873,23.3809,23.8273,119700.5899805,0
+TOWN.US,D,20190611,000000,23.9798,24.0713,23.7015,23.8549,91347.881559191,0
+TOWN.US,D,20190612,000000,23.8097,23.9709,23.5805,23.9089,65906.193550665,0
+TOWN.US,D,20190613,000000,23.9975,24.2325,23.9709,24.1579,79791.242365485,0
+TOWN.US,D,20190614,000000,24.1411,24.2069,23.8991,24.1155,98367.680696386,0
+TOWN.US,D,20190617,000000,24.0339,24.2493,24.0241,24.2069,143777.76894468,0
+TOWN.US,D,20190618,000000,24.2149,24.9053,24.2149,24.86,197684.01037815,0
+TOWN.US,D,20190619,000000,24.8433,24.9692,24.6643,24.7066,165525.521515,0
+TOWN.US,D,20190620,000000,24.9151,24.9151,24.4931,24.7813,130122.51077369,0
+TOWN.US,D,20190621,000000,24.5197,24.8738,24.4931,24.6722,398973.49696435,0
+TOWN.US,D,20190624,000000,24.6004,24.744,24.4568,24.4755,292131.01531077,0
+TOWN.US,D,20190625,000000,24.4755,24.7066,24.1971,24.5021,175681.04784499,0
+TOWN.US,D,20190626,000000,24.6457,24.7165,24.3299,24.3397,145958.74651555,0
+TOWN.US,D,20190627,000000,24.4489,24.6663,24.2945,24.6023,158781.26779585,0
+TOWN.US,D,20190628,000000,24.7007,24.9289,24.6299,24.684,519624.76947574,0
+TOWN.US,D,20190701,000000,24.8817,25.0725,24.5649,24.7283,141357.84977514,0
+TOWN.US,D,20190702,000000,24.7459,24.8541,24.1479,24.5649,141392.42004898,0
+TOWN.US,D,20190703,000000,24.6476,24.7647,24.5031,24.5483,72060.719068833,0
+TOWN.US,D,20190705,000000,24.5394,24.9191,24.5394,24.9092,124928.83551402,0
+TOWN.US,D,20190708,000000,24.7745,24.7843,24.385,24.4843,63606.253566839,0
+TOWN.US,D,20190709,000000,24.3113,24.6613,24.2315,24.6387,84047.453140151,0
+TOWN.US,D,20190710,000000,24.7283,24.802,24.4843,24.5649,129053.8826026,0
+TOWN.US,D,20190711,000000,24.6741,24.8099,24.4489,24.6663,123192.1876394,0
+TOWN.US,D,20190712,000000,24.7647,24.802,24.6299,24.6929,151592.68438044,0
+TOWN.US,D,20190715,000000,24.6565,24.6565,24.2227,24.3033,102453.07364732,0
+TOWN.US,D,20190716,000000,24.1569,24.5031,24.1479,24.2945,114382.86844406,0
+TOWN.US,D,20190717,000000,24.1667,24.5031,24.1667,24.4293,136067.58110324,0
+TOWN.US,D,20190718,000000,24.4489,24.7647,24.4489,24.7007,106363.58168348,0
+TOWN.US,D,20190719,000000,24.6023,24.8817,24.6023,24.7283,96833.370601074,0
+TOWN.US,D,20190722,000000,24.6565,24.7095,24.4667,24.5935,68558.953682318,0
+TOWN.US,D,20190723,000000,24.6387,24.8276,24.5748,24.8099,110011.76234748,0
+TOWN.US,D,20190724,000000,24.7647,25.399,24.6387,25.3892,209852.74677355,0
+TOWN.US,D,20190725,000000,25.3252,25.4629,24.3397,24.9466,154184.43814647,0
+TOWN.US,D,20190726,000000,24.9191,25.5229,24.8728,25.4531,202281.85680028,0
+TOWN.US,D,20190729,000000,25.4255,25.5613,25.0725,25.162,115262.37688173,0
+TOWN.US,D,20190730,000000,24.9564,25.6164,24.9092,25.5711,155106.65104008,0
+TOWN.US,D,20190731,000000,25.5613,25.8602,25.4255,25.4629,245758.04325846,0
+TOWN.US,D,20190801,000000,25.4432,25.6783,24.7921,24.8905,169582.44482863,0
+TOWN.US,D,20190802,000000,24.8374,24.8473,24.3633,24.6929,110393.05213259,0
+TOWN.US,D,20190805,000000,24.2759,24.4391,23.8863,24.1401,171860.01581174,0
+TOWN.US,D,20190806,000000,24.2227,24.5748,24.0743,24.5483,175080.13514365,0
+TOWN.US,D,20190807,000000,24.1667,24.4577,23.8913,24.3929,126566.85643088,0
+TOWN.US,D,20190808,000000,24.5649,25.0036,24.5649,24.8099,190944.8405228,0
+TOWN.US,D,20190809,000000,24.7647,24.8276,24.5649,24.6023,130448.89482975,0
+TOWN.US,D,20190812,000000,24.3113,24.4293,24.1667,24.206,110193.76467158,0
+TOWN.US,D,20190813,000000,23.9945,24.7095,23.8962,24.385,140929.78844304,0
+TOWN.US,D,20190814,000000,23.8962,24.1961,23.5992,23.7339,138375.65526915,0
+TOWN.US,D,20190815,000000,23.8057,23.8913,23.4625,23.4802,140838.27889462,0
+TOWN.US,D,20190816,000000,23.7064,24.2315,23.5893,24.1569,159330.32508641,0
+TOWN.US,D,20190819,000000,24.5207,24.5207,24.206,24.3761,103328.51499394,0
+TOWN.US,D,20190820,000000,24.3397,24.3397,23.9779,24.0231,106607.60714595,0
+TOWN.US,D,20190821,000000,24.2483,24.2483,23.9011,24.0959,144261.75277858,0
+TOWN.US,D,20190822,000000,24.3113,24.3259,24.0133,24.1667,185374.95934181,0
+TOWN.US,D,20190823,000000,24.1313,24.3397,23.4625,23.5067,144808.77652364,0
+TOWN.US,D,20190826,000000,23.7339,23.9061,23.5235,23.8677,105028.55904919,0
+TOWN.US,D,20190827,000000,24.0595,24.0743,23.2992,23.3081,118702.11912986,0
+TOWN.US,D,20190828,000000,23.2353,23.8057,23.2353,23.5992,73664.169711845,0
+TOWN.US,D,20190829,000000,23.7959,24.0693,23.7959,23.8962,93588.848722919,0
+TOWN.US,D,20190830,000000,24.1057,24.1057,23.6651,23.7713,79101.870433994,0
+TOWN.US,D,20190903,000000,23.5431,23.67,23.1812,23.3985,130384.83814585,0
+TOWN.US,D,20190904,000000,23.5628,23.6247,23.3749,23.489,74812.106158237,0
+TOWN.US,D,20190905,000000,23.8057,24.4204,23.8057,23.9325,139721.8624038,0
+TOWN.US,D,20190906,000000,23.9257,24.1313,23.8421,23.968,138239.40771926,0
+TOWN.US,D,20190909,000000,24.0959,24.7194,23.9779,24.6299,111257.30897886,0
+TOWN.US,D,20190910,000000,24.6476,24.8187,24.4105,24.6201,131094.54553254,0
+TOWN.US,D,20190911,000000,24.6929,25.162,24.6023,25.162,179673.91447473,0
+TOWN.US,D,20190912,000000,25.0272,25.5328,24.8473,25.4629,197313.90509339,0
+TOWN.US,D,20190913,000000,25.7432,25.8691,25.281,25.7708,146529.15603409,0
+TOWN.US,D,20190916,000000,25.5052,25.8691,25.395,25.4895,185600.68289459,0
+TOWN.US,D,20190917,000000,25.3429,25.515,25.1098,25.4629,121170.8433919,0
+TOWN.US,D,20190918,000000,25.4432,25.6114,25.1364,25.4895,133631.39356952,0
+TOWN.US,D,20190919,000000,25.3331,25.8416,25.1993,25.219,110816.02960088,0
+TOWN.US,D,20190920,000000,25.2269,25.4157,24.9908,25.2367,427187.92429025,0
+TOWN.US,D,20190923,000000,25.0636,25.2908,24.9663,25.1521,111579.62594388,0
+TOWN.US,D,20190924,000000,25.1993,25.2997,24.7745,24.8473,230724.04122449,0
+TOWN.US,D,20190925,000000,24.7647,25.3174,24.7647,25.2446,147133.11905371,0
+TOWN.US,D,20190926,000000,25.2446,25.3803,25.0272,25.0371,180720.1736451,0
+TOWN.US,D,20190927,000000,25.2456,25.456,25.2456,25.3351,161934.28012557,0
+TOWN.US,D,20190930,000000,25.4019,25.4737,25.2928,25.3233,276756.39440208,0
+TOWN.US,D,20191001,000000,25.5652,25.575,24.7263,24.9367,230505.43508101,0
+TOWN.US,D,20191002,000000,24.7725,24.9466,24.5168,24.6633,135614.10045213,0
+TOWN.US,D,20191003,000000,24.6269,24.6811,24.2079,24.4539,230578.64271976,0
+TOWN.US,D,20191004,000000,24.4725,24.6535,24.2001,24.6367,158968.35398374,0
+TOWN.US,D,20191007,000000,24.6269,24.8541,24.5355,24.6997,181506.13898882,0
+TOWN.US,D,20191008,000000,24.3801,24.4657,24.0988,24.2807,162072.56122097,0
+TOWN.US,D,20191009,000000,24.4637,24.4991,24.2611,24.3801,153803.14836135,0
+TOWN.US,D,20191010,000000,24.6083,24.8984,24.4469,24.6712,185031.29014882,0
+TOWN.US,D,20191011,000000,25.0813,25.456,24.9987,25.0725,212361.12517325,0
+TOWN.US,D,20191014,000000,24.8905,25.0085,24.8001,24.9181,103626.42941272,0
+TOWN.US,D,20191015,000000,24.9731,25.3636,24.9466,25.1531,166406.04672542,0
+TOWN.US,D,20191016,000000,25.0911,25.2731,24.8463,24.9653,102609.65665241,0
+TOWN.US,D,20191017,000000,25.0371,25.2003,24.8679,25.1905,99413.939866747,0
+TOWN.US,D,20191018,000000,25.0911,25.4374,25.0862,25.3636,123257.26109606,0
+TOWN.US,D,20191021,000000,25.456,25.7836,24.8541,25.5367,118226.26947804,0
+TOWN.US,D,20191022,000000,25.456,25.993,25.4019,25.6832,130674.61838254,0
+TOWN.US,D,20191023,000000,25.6016,25.9734,25.5268,25.9734,164814.79735553,0
+TOWN.US,D,20191024,000000,26.0835,26.0835,25.4659,25.5564,115127.14610461,0
+TOWN.US,D,20191025,000000,25.636,25.8002,25.4993,25.5268,130493.6328312,0
+TOWN.US,D,20191028,000000,25.5918,26.0658,25.4993,25.993,121983.24482739,0
+TOWN.US,D,20191029,000000,25.8474,26.057,25.634,25.938,202660.09626711,0
+TOWN.US,D,20191030,000000,25.9016,25.9655,25.5839,25.819,101007.22278215,0
+TOWN.US,D,20191031,000000,25.7196,25.7196,25.2377,25.5839,195185.79970605,0
+TOWN.US,D,20191101,000000,25.8091,25.9114,25.6646,25.8819,177533.60781428,0
+TOWN.US,D,20191104,000000,25.9566,26.1012,25.8563,25.938,165476.7164225,0
+TOWN.US,D,20191105,000000,26.0658,26.1878,25.9202,26.0108,174665.29185744,0
+TOWN.US,D,20191106,000000,25.874,26.0018,25.7472,25.9566,134193.66890598,0
+TOWN.US,D,20191107,000000,26.2389,26.357,25.8288,25.9114,136858.63031076,0
+TOWN.US,D,20191108,000000,25.7904,26.0746,25.7658,25.9202,73112.062102995,0
+TOWN.US,D,20191111,000000,25.7904,25.9734,25.7472,25.8662,67526.929330601,0
+TOWN.US,D,20191112,000000,25.9114,26.0117,25.8386,25.8918,100728.62704583,0
+TOWN.US,D,20191113,000000,25.7009,25.819,25.6016,25.7009,81703.791927632,0
+TOWN.US,D,20191114,000000,25.6282,25.7904,25.4137,25.6282,66320.020064111,0
+TOWN.US,D,20191115,000000,25.756,25.8386,25.5564,25.5918,165152.36591196,0
+TOWN.US,D,20191118,000000,25.5367,25.6488,25.1718,25.2928,207205.07050571,0
+TOWN.US,D,20191119,000000,25.4462,25.8091,25.3105,25.7658,313170.07726715,0
+TOWN.US,D,20191120,000000,25.7098,25.8819,25.4275,25.6104,220085.54783333,0
+TOWN.US,D,20191121,000000,25.7472,25.7472,25.3105,25.4826,89327.554084452,0
+TOWN.US,D,20191122,000000,25.4826,25.7836,25.3636,25.4275,80240.655925543,0
+TOWN.US,D,20191125,000000,25.4924,25.8563,25.4098,25.6547,182503.59306669,0
+TOWN.US,D,20191126,000000,25.575,25.8474,25.4659,25.5652,119812.43498413,0
+TOWN.US,D,20191127,000000,25.7009,25.8819,25.5652,25.7836,96905.561467057,0
+TOWN.US,D,20191129,000000,25.6734,25.8819,25.5839,25.636,79537.049175407,0
+TOWN.US,D,20191202,000000,25.7747,25.874,25.4019,25.4737,136934.88826778,0
+TOWN.US,D,20191203,000000,25.2829,25.2829,24.9731,25.1905,143553.06216465,0
+TOWN.US,D,20191204,000000,25.2731,25.575,25.2731,25.4374,92985.902476054,0
+TOWN.US,D,20191205,000000,25.4374,25.5957,25.3724,25.5652,74255.931458346,0
+TOWN.US,D,20191206,000000,25.7747,25.9832,25.6547,25.6547,124377.74467793,0
+TOWN.US,D,20191209,000000,25.5652,25.7009,25.4374,25.4924,86968.641280528,0
+TOWN.US,D,20191210,000000,25.4924,25.6547,25.3724,25.6547,113646.72496559,0
+TOWN.US,D,20191211,000000,25.6646,25.6832,25.5465,25.6282,112507.93947404,0
+TOWN.US,D,20191212,000000,25.636,26.1838,25.5652,26.057,144370.54746394,0
+TOWN.US,D,20191213,000000,26.0018,26.111,25.7383,25.7747,82489.757271354,0
+TOWN.US,D,20191216,000000,26.0294,26.1553,25.8819,25.934,186301.23932645,0
+TOWN.US,D,20191217,000000,26.057,26.3294,25.9478,26.3216,156784.32609459,0
+TOWN.US,D,20191218,000000,26.412,26.412,26.111,26.2556,116343.20632594,0
+TOWN.US,D,20191219,000000,26.23,26.23,26.0658,26.2202,126631.92988754,0
+TOWN.US,D,20191220,000000,26.294,26.4297,26.0481,26.0835,429251.97299368,0
+TOWN.US,D,20191223,000000,26.0746,26.0934,25.7658,25.7904,122973.58149594,0
+TOWN.US,D,20191224,000000,25.8288,25.8386,25.6734,25.7836,39979.504935468,0
+TOWN.US,D,20191226,000000,25.8288,25.8474,25.6832,25.7196,82918.835376205,0
+TOWN.US,D,20191227,000000,25.7836,25.7836,25.5357,25.6006,88218.255002951,0
+TOWN.US,D,20191230,000000,25.6832,25.7009,25.4354,25.5455,112083.94523299,0
+TOWN.US,D,20191231,000000,25.5642,25.6272,25.3803,25.4973,149834.68427786,0
+TOWN.US,D,20200102,000000,25.5554,25.574,25.2613,25.4806,87892.887719651,0
+TOWN.US,D,20200103,000000,25.2898,25.4639,25.1334,25.3075,92270.094452794,0
+TOWN.US,D,20200106,000000,25.1246,25.3419,24.8935,25.2426,121065.09902484,0
+TOWN.US,D,20200107,000000,25.0597,25.3321,24.9505,25.0675,131239.94403727,0
+TOWN.US,D,20200108,000000,25.1069,25.4541,25.1069,25.3419,134139.77994968,0
+TOWN.US,D,20200109,000000,25.4728,25.5455,25.3754,25.4855,115486.066889,0
+TOWN.US,D,20200110,000000,25.6547,25.6547,25.2515,25.395,154073.6099156,0
+TOWN.US,D,20200113,000000,25.3705,25.6272,25.2701,25.6094,121235.91684856,0
+TOWN.US,D,20200114,000000,25.5258,25.6094,25.4088,25.4639,100791.66695697,0
+TOWN.US,D,20200115,000000,25.3164,25.4354,25.1679,25.3419,94672.728485411,0
+TOWN.US,D,20200116,000000,25.4728,25.8298,25.2701,25.6193,116475.38678479,0
+TOWN.US,D,20200117,000000,25.8012,25.8573,25.6094,25.6921,117992.41174316,0
+TOWN.US,D,20200121,000000,25.4639,25.5908,25.3518,25.4354,127620.23301057,0
+TOWN.US,D,20200122,000000,25.5839,25.5839,25.2701,25.5258,118066.63615467,0
+TOWN.US,D,20200123,000000,25.6547,25.6646,25.3665,25.5455,211973.73475156,0
+TOWN.US,D,20200124,000000,25.6547,25.6547,25.1069,25.2701,111462.69707644,0
+TOWN.US,D,20200127,000000,24.8207,25.3321,24.8207,25.1157,141133.14299511,0
+TOWN.US,D,20200128,000000,25.3164,25.3321,25.0321,25.0675,82209.127989507,0
+TOWN.US,D,20200129,000000,25.0597,25.1423,24.684,24.7941,99972.148112158,0
+TOWN.US,D,20200130,000000,24.6377,24.9505,24.4735,24.9505,82951.372104535,0
+TOWN.US,D,20200131,000000,24.8119,24.8119,24.2709,24.3349,150913.48017655,0
+TOWN.US,D,20200203,000000,24.5001,24.7656,24.5001,24.6515,123344.70355345,0
+TOWN.US,D,20200204,000000,24.8039,25.1157,24.6741,24.9771,146450.86453154,0
+TOWN.US,D,20200205,000000,25.0971,25.6921,25.0971,25.6734,122201.85097086,0
+TOWN.US,D,20200206,000000,25.8484,25.8484,25.3518,25.3616,80192.867605808,0
+TOWN.US,D,20200207,000000,25.2898,25.3321,25.1511,25.2347,83832.914087725,0
+TOWN.US,D,20200210,000000,25.159,25.2564,25.0971,25.2347,77495.369472701,0
+TOWN.US,D,20200211,000000,25.4639,25.4639,25.2701,25.3321,110982.78033357,0
+TOWN.US,D,20200212,000000,25.4354,25.4885,25.2849,25.3901,56472.575880489,0
+TOWN.US,D,20200213,000000,25.3075,25.5839,25.1964,25.574,73565.542754095,0
+TOWN.US,D,20200214,000000,25.574,25.5839,25.1865,25.2161,59361.227292536,0
+TOWN.US,D,20200218,000000,25.1069,25.2347,24.9771,25.2062,89177.071715925,0
+TOWN.US,D,20200219,000000,25.1964,25.3321,25.1777,25.2062,73267.628335324,0
+TOWN.US,D,20200220,000000,25.1964,25.4088,25.1511,25.3803,95166.880046924,0
+TOWN.US,D,20200221,000000,25.3616,25.3705,25.0774,25.1964,57927.577700496,0
+TOWN.US,D,20200224,000000,24.5827,24.6466,24.3259,24.4913,80530.436162232,0
+TOWN.US,D,20200225,000000,24.4913,24.4913,23.6199,23.6473,105766.73607318,0
+TOWN.US,D,20200226,000000,23.7585,23.9867,23.4467,23.4831,82204.044125705,0
+TOWN.US,D,20200227,000000,23.0986,23.7635,22.6029,22.6029,172172.16504915,0
+TOWN.US,D,20200228,000000,22.1268,22.3108,21.0352,21.1365,417738.03825591,0
+TOWN.US,D,20200302,000000,21.228,22.3826,20.7883,22.3639,214783.07788831,0
+TOWN.US,D,20200303,000000,22.06,22.6766,21.6302,21.7974,213781.5567194,0
+TOWN.US,D,20200304,000000,22.0452,22.2822,21.403,22.2194,179048.59922715,0
+TOWN.US,D,20200305,000000,21.5397,21.8328,20.8247,21.163,187057.71826012,0
+TOWN.US,D,20200306,000000,20.6231,21.2329,20.3939,20.869,230259.37607302,0
+TOWN.US,D,20200309,000000,19.4861,20.0457,18.9639,19.3307,406133.61074247,0
+TOWN.US,D,20200310,000000,20.2936,20.6231,19.0455,19.9357,312914.8673043,0
+TOWN.US,D,20200311,000000,19.3307,19.6141,18.4505,18.8272,240928.37264698,0
+TOWN.US,D,20200312,000000,17.7276,18.4879,16.9654,17.2232,321154.79375387,0
+TOWN.US,D,20200313,000000,18.0846,18.6787,17.3412,18.6699,369136.30031299,0
+TOWN.US,D,20200316,000000,16.039,18.0198,15.5915,16.9832,284559.10856473,0
+TOWN.US,D,20200317,000000,16.93,19.5029,16.5907,19.4507,415183.905082,0
+TOWN.US,D,20200318,000000,18.2961,18.3227,16.2406,16.454,333748.5411631,0
+TOWN.US,D,20200319,000000,16.3517,17.4788,16.039,17.0864,500470.80421698,0
+TOWN.US,D,20200320,000000,17.168,17.4976,15.4735,15.5177,692678.47650808,0
+TOWN.US,D,20200323,000000,15.4901,15.4901,13.7769,14.3533,371323.37852043,0
+TOWN.US,D,20200324,000000,15.3073,15.8305,14.7653,15.8207,378403.16725048,0
+TOWN.US,D,20200325,000000,15.9672,16.1226,14.9689,15.4085,222139.42880917,0
+TOWN.US,D,20200326,000000,15.5629,16.7245,15.5629,16.5996,253278.09459372,0
+TOWN.US,D,20200327,000000,15.9987,16.7953,15.6829,15.7381,204381.49255031,0
+TOWN.US,D,20200330,000000,15.858,16.3852,15.5247,16.3321,293547.37976588,0
+TOWN.US,D,20200331,000000,16.1088,16.7854,16.0399,16.7471,292867.15878923,0
+TOWN.US,D,20200401,000000,15.9701,16.2367,15.7105,15.9888,259026.92778053,0
+TOWN.US,D,20200402,000000,15.8413,16.3685,15.0821,16.2199,245529.26938739,0
+TOWN.US,D,20200403,000000,16.0075,16.2317,15.3575,15.7105,206152.71069878,0
+TOWN.US,D,20200406,000000,16.3498,16.9526,16.2563,16.8406,309418.18578159,0
+TOWN.US,D,20200407,000000,17.5064,17.8948,16.6084,17.0628,305789.32380004,0
+TOWN.US,D,20200408,000000,17.3776,17.5802,16.9694,17.3776,190935.68956795,0
+TOWN.US,D,20200409,000000,17.9982,19.3947,17.823,19.3209,240088.51834696,0
+TOWN.US,D,20200413,000000,19.4331,19.4331,18.1082,18.3217,189917.90003488,0
+TOWN.US,D,20200414,000000,18.8498,19.0809,17.6922,17.9794,226919.2775554,0
+TOWN.US,D,20200415,000000,17.3578,17.3578,16.5711,16.7009,209894.43445672,0
+TOWN.US,D,20200416,000000,16.7009,16.8956,15.5629,16.0163,239872.96252177,0
+TOWN.US,D,20200417,000000,16.7206,17.2477,16.7107,17.0254,214901.02352851,0
+TOWN.US,D,20200420,000000,16.5238,17.4218,16.516,16.8209,201378.96258911,0
+TOWN.US,D,20200421,000000,16.2662,16.929,16.1826,16.6379,171585.48716645,0
+TOWN.US,D,20200422,000000,16.7382,17.1552,16.2859,16.3685,123575.51097004,0
+TOWN.US,D,20200423,000000,16.3498,17.1454,16.3498,16.8484,185203.12474532,0
+TOWN.US,D,20200424,000000,16.934,17.2388,16.4884,17.0254,130169.28232066,0
+TOWN.US,D,20200427,000000,17.4316,18.5056,17.1356,18.3118,165860.03975313,0
+TOWN.US,D,20200428,000000,18.961,19.1498,18.6266,18.8941,192650.9852146,0
+TOWN.US,D,20200429,000000,19.6071,20.2749,19.2108,19.7005,250553.14359609,0
+TOWN.US,D,20200430,000000,19.1262,19.4871,18.3954,18.7013,190844.18001952,0
+TOWN.US,D,20200501,000000,18.2755,18.2755,17.3578,17.823,179093.3372286,0
+TOWN.US,D,20200504,000000,17.5348,17.823,17.2104,17.5988,243577.06568759,0
+TOWN.US,D,20200505,000000,18.1082,18.127,16.7471,16.7658,261239.42530696,0
+TOWN.US,D,20200506,000000,16.9428,16.9428,16.2101,16.3124,200382.52528401,0
+TOWN.US,D,20200507,000000,16.6183,16.9782,16.2563,16.394,209581.26844655,0
+TOWN.US,D,20200508,000000,16.6645,17.1552,16.6645,17.0628,194430.33754515,0
+TOWN.US,D,20200511,000000,16.7284,17.0333,16.0163,16.3852,223734.74527009,0
+TOWN.US,D,20200512,000000,16.4619,16.6183,15.4971,15.5443,211454.16387105,0
+TOWN.US,D,20200513,000000,15.4419,15.4519,14.5578,14.9513,270921.13553065,0
+TOWN.US,D,20200514,000000,14.5539,15.1843,14.0159,15.0073,251646.17431342,0
+TOWN.US,D,20200515,000000,14.8961,15.3575,14.7398,15.1263,256454.49269693,0
+TOWN.US,D,20200518,000000,15.858,16.8307,15.8491,16.7471,209691.07990466,0
+TOWN.US,D,20200519,000000,16.5907,16.5907,15.6555,15.6555,185586.44807595,0
+TOWN.US,D,20200520,000000,15.9701,16.6812,15.9053,16.4707,184433.42776575,0
+TOWN.US,D,20200521,000000,16.3498,16.691,16.3271,16.4137,130848.48652456,0
+TOWN.US,D,20200522,000000,16.7107,16.756,16.0075,16.2199,119961.90057989,0
+TOWN.US,D,20200526,000000,17.0432,17.5152,16.9379,17.3126,204049.00785769,0
+TOWN.US,D,20200527,000000,17.5988,18.6167,17.4828,18.4043,252825.63071538,0
+TOWN.US,D,20200528,000000,18.6462,18.6462,17.9706,18.0808,194065.31612419,0
+TOWN.US,D,20200529,000000,17.7838,17.7936,17.229,17.4612,168169.13069181,0
+TOWN.US,D,20200601,000000,17.6176,17.6824,17.1258,17.1454,224556.29766043,0
+TOWN.US,D,20200602,000000,17.3126,17.5064,16.9143,17.0254,146202.77197802,0
+TOWN.US,D,20200603,000000,17.5064,18.3581,17.4976,17.9608,220570.54844,0
+TOWN.US,D,20200604,000000,17.8329,18.366,17.646,18.0522,181309.90184608,0
+TOWN.US,D,20200605,000000,19.2009,19.7743,18.8311,19.5245,340143.02505269,0
+TOWN.US,D,20200608,000000,20.0055,20.0891,19.4793,19.6268,149796.04691297,0
+TOWN.US,D,20200609,000000,19.0347,19.8865,18.6915,19.5432,156003.44461467,0
+TOWN.US,D,20200610,000000,19.3947,19.3947,18.4879,18.543,233207.00030516,0
+TOWN.US,D,20200611,000000,17.5064,17.646,16.7471,16.8209,224135.35373766,0
+TOWN.US,D,20200612,000000,17.6726,17.6726,16.4521,16.934,310243.80526297,0
+TOWN.US,D,20200615,000000,16.2859,17.3274,16.0163,17.053,273541.35893398,0
+TOWN.US,D,20200616,000000,17.9234,18.2282,17.3028,17.8418,239641.13833241,0
+TOWN.US,D,20200617,000000,17.8486,17.9608,17.1818,17.2742,262831.69144961,0
+TOWN.US,D,20200618,000000,16.9969,17.8418,16.7206,17.5448,265439.71357981,0
+TOWN.US,D,20200619,000000,17.7936,17.8034,16.7107,17.1916,714374.37366762,0
+TOWN.US,D,20200622,000000,17.3224,17.3224,16.813,17.2202,156702.98427377,0
+TOWN.US,D,20200623,000000,17.5536,17.6558,16.9428,16.9694,110909.57269483,0
+TOWN.US,D,20200624,000000,16.8042,16.8042,16.1088,16.276,177813.22032336,0
+TOWN.US,D,20200625,000000,16.1649,16.9782,16.0252,16.9694,310210.25176188,0
+TOWN.US,D,20200626,000000,16.5809,16.6556,15.8669,16.4334,538576.39695519,0
+TOWN.US,D,20200629,000000,16.7697,17.3441,16.517,17.3304,218152.66281599,0
+TOWN.US,D,20200630,000000,17.228,17.8378,17.228,17.6204,196916.34694411,0
+TOWN.US,D,20200701,000000,17.527,17.592,16.7697,16.9487,199178.66633581,0
+TOWN.US,D,20200702,000000,17.414,17.6766,16.6478,16.7599,152916.52251436,0
+TOWN.US,D,20200706,000000,17.228,17.406,16.4894,16.7451,118293.37648022,0
+TOWN.US,D,20200707,000000,16.5445,16.75,16.1895,16.2091,242771.78166142,0
+TOWN.US,D,20200708,000000,16.2544,16.4039,15.7695,16.0439,212067.27784551,0
+TOWN.US,D,20200709,000000,15.9367,16.0685,15.4705,15.5443,196654.01957194,0
+TOWN.US,D,20200710,000000,15.8453,16.5081,15.7499,16.5081,253602.44510426,0
+TOWN.US,D,20200713,000000,16.6576,17.0215,16.2839,16.7402,197617.92014872,0
+TOWN.US,D,20200714,000000,16.6753,16.8524,16.3016,16.5534,129154.54310587,0
+TOWN.US,D,20200715,000000,17.0402,17.6008,17.0116,17.3126,203675.85225466,0
+TOWN.US,D,20200716,000000,17.0982,17.4896,17.0028,17.228,123976.11943761,0
+TOWN.US,D,20200717,000000,17.0786,17.3224,16.8248,16.8622,133810.34557534,0
+TOWN.US,D,20200720,000000,16.7235,16.8435,16.3576,16.4039,120622.80287409,0
+TOWN.US,D,20200721,000000,16.4137,17.1533,16.4137,17.1238,308553.92893532,0
+TOWN.US,D,20200722,000000,16.929,17.0314,16.5917,16.75,230943.66414071,0
+TOWN.US,D,20200723,000000,17.05,17.6588,16.7992,17.592,236596.92068804,0
+TOWN.US,D,20200724,000000,17.6294,17.77,16.993,17.0697,183989.0980695,0
+TOWN.US,D,20200727,000000,16.9576,17.0786,16.6576,16.7314,133376.18360669,0
+TOWN.US,D,20200728,000000,16.5829,17.5742,16.5829,16.6301,122955.27958625,0
+TOWN.US,D,20200729,000000,16.6006,17.0598,16.4983,17.0402,174427.36703153,0
+TOWN.US,D,20200730,000000,16.6753,16.8484,16.4521,16.7894,161780.74743877,0
+TOWN.US,D,20200731,000000,16.6006,16.7038,16.039,16.4983,216903.04909356,0
+TOWN.US,D,20200803,000000,16.6753,16.7746,16.2691,16.6202,210580.75606994,0
+TOWN.US,D,20200804,000000,16.517,16.6842,16.2839,16.573,157760.42794449,0
+TOWN.US,D,20200805,000000,16.7402,16.9832,16.5347,16.9192,162365.39177595,0
+TOWN.US,D,20200806,000000,16.8435,17.2094,16.8435,17.0982,137251.10459624,0
+TOWN.US,D,20200807,000000,17.0028,17.891,16.872,17.882,168761.90921107,0
+TOWN.US,D,20200810,000000,17.8447,18.5272,17.8447,18.1358,198824.82941521,0
+TOWN.US,D,20200811,000000,18.4722,18.9305,18.3079,18.3964,203525.36988614,0
+TOWN.US,D,20200812,000000,18.8361,18.8361,17.9864,18.2568,146323.7679365,0
+TOWN.US,D,20200813,000000,18.0601,18.1998,17.9008,18.069,125253.18602456,0
+TOWN.US,D,20200814,000000,17.8624,18.3414,17.8182,18.1446,109500.32564904,0
+TOWN.US,D,20200817,000000,18.0886,18.0886,17.7414,17.9106,105896.8829865,0
+TOWN.US,D,20200818,000000,17.9676,18.1162,17.3578,17.414,121970.02678151,0
+TOWN.US,D,20200819,000000,17.4326,17.6392,17.2832,17.293,162419.28073224,0
+TOWN.US,D,20200820,000000,17.0786,17.2094,16.8818,16.993,118955.29554719,0
+TOWN.US,D,20200821,000000,16.9832,17.0116,16.6202,16.7697,206522.81598353,0
+TOWN.US,D,20200824,000000,17.0402,17.3402,16.75,17.1808,261702.0569129,0
+TOWN.US,D,20200825,000000,17.3224,17.532,17.1896,17.4896,220982.34140794,0
+TOWN.US,D,20200826,000000,17.406,17.587,16.7599,16.9576,184980.45151081,0
+TOWN.US,D,20200827,000000,16.9654,17.5172,16.8996,17.2832,173972.86960767,0
+TOWN.US,D,20200828,000000,17.4994,17.4994,16.993,17.0786,89177.071715925,0
+TOWN.US,D,20200831,000000,16.9487,17.0884,16.5534,16.5829,318757.24358505,0
+TOWN.US,D,20200901,000000,16.4137,16.7314,16.274,16.5248,196110.04614518,0
+TOWN.US,D,20200902,000000,16.4235,16.7796,16.4235,16.6006,172444.66014892,0
+TOWN.US,D,20200903,000000,16.6478,17.1434,16.5494,16.6753,351624.42306214,0
+TOWN.US,D,20200904,000000,17.05,17.2732,16.7697,16.9615,175712.56780056,0
+TOWN.US,D,20200908,000000,16.7599,16.993,16.1717,16.3675,199236.62238314,0
+TOWN.US,D,20200909,000000,16.4137,16.8622,15.9839,16.1521,186954.00743857,0
+TOWN.US,D,20200910,000000,16.2091,16.8671,16.0685,16.1432,208445.53327328,0
+TOWN.US,D,20200911,000000,16.1049,16.2642,15.7695,15.8708,252817.4965333,0
+TOWN.US,D,20200914,000000,15.8993,16.2937,15.8059,16.218,250343.68840746,0
+TOWN.US,D,20200915,000000,16.2259,16.7796,15.7961,15.8531,188865.54022796,0
+TOWN.US,D,20200916,000000,15.8157,16.1049,15.6663,15.9091,261471.24949632,0
+TOWN.US,D,20200917,000000,15.7499,16.0213,15.7125,15.9279,263479.37569793,0
+TOWN.US,D,20200918,000000,16.1147,16.1147,15.7125,15.8157,906110.26339793,0
+TOWN.US,D,20200921,000000,15.6191,15.6761,14.6925,14.9178,429006.93075845,0
+TOWN.US,D,20200922,000000,14.9551,15.2257,14.6178,14.7771,307704.92368047,0
+TOWN.US,D,20200923,000000,14.7771,15.2503,14.4959,14.5155,317831.98037317,0
+TOWN.US,D,20200924,000000,15.1843,15.1843,14.3651,14.7959,198989.54660238,0
+TOWN.US,D,20200925,000000,14.5991,14.9453,14.5431,14.8991,146062.4573371,0
+TOWN.US,D,20200928,000000,15.0673,15.5492,15.0673,15.4793,255445.8541187,0
+TOWN.US,D,20200929,000000,15.4793,15.4793,15.0437,15.3741,148558.63446367,0
+TOWN.US,D,20200930,000000,15.4705,15.7479,15.2993,15.5069,200647.90297445,0
+TOWN.US,D,20201001,000000,15.5069,15.6682,15.2325,15.6397,244521.64758191,0
+TOWN.US,D,20201002,000000,15.2993,16.3576,15.2227,16.2731,243689.92746398,0
+TOWN.US,D,20201005,000000,16.453,16.7264,16.3488,16.6979,252457.55897616,0
+TOWN.US,D,20201006,000000,16.936,17.4356,16.7746,16.8406,378007.64264672,0
+TOWN.US,D,20201007,000000,17.0382,17.4926,16.9723,17.1995,227247.69515697,0
+TOWN.US,D,20201008,000000,17.2841,17.6824,17.0972,17.5408,258925.2505045,0
+TOWN.US,D,20201009,000000,17.7856,18.3256,17.2094,17.2742,262511.40803012,0
+TOWN.US,D,20201012,000000,17.2094,17.825,17.0678,17.7856,769902.36765377,0
+TOWN.US,D,20201013,000000,17.5684,17.584,17.0874,17.1061,172187.41664056,0
+TOWN.US,D,20201014,000000,17.0972,17.2094,16.1009,16.7746,168254.53960368,0
+TOWN.US,D,20201015,000000,16.6035,17.113,16.5661,17.048,138937.93060559,0
+TOWN.US,D,20201016,000000,16.9261,17.2566,16.755,17.0678,114124.60816294,0
+TOWN.US,D,20201019,000000,17.2477,17.7474,16.9261,16.9556,116536.3931504,0
+TOWN.US,D,20201020,000000,17.1424,17.465,17.0844,17.1896,136145.87260578,0
+TOWN.US,D,20201021,000000,17.1896,17.5212,17.1896,17.4454,110281.20712896,0
+TOWN.US,D,20201022,000000,17.6058,17.825,17.3795,17.7856,224196.36010328,0
+TOWN.US,D,20201023,000000,17.8526,18.0788,17.7011,17.8348,187820.29783035,0
+TOWN.US,D,20201026,000000,17.6058,17.6058,17.1238,17.3598,185969.77140658,0
+TOWN.US,D,20201027,000000,17.2654,17.408,17.0579,17.0874,207968.6668487,0
+TOWN.US,D,20201028,000000,16.5268,17.1808,16.5268,16.7078,144156.00841152,0
+TOWN.US,D,20201029,000000,16.576,17.0678,16.3753,16.8681,193533.54397055,0
+TOWN.US,D,20201030,000000,17.0008,17.2192,16.8307,17.1896,316948.40484446,0
+TOWN.US,D,20201102,000000,17.4356,17.6342,17.2742,17.4454,200596.04756368,0
+TOWN.US,D,20201103,000000,17.8152,18.183,17.6824,18.0601,210908.15689876,0
+TOWN.US,D,20201104,000000,17.5584,17.5584,16.5465,16.5947,112510.98979232,0
+TOWN.US,D,20201105,000000,16.6881,17.2477,16.5947,17.0972,130881.02325288,0
+TOWN.US,D,20201106,000000,17.2378,17.3323,16.576,16.6134,170600.23436171,0
+TOWN.US,D,20201109,000000,17.9086,19.2423,17.9086,18.5322,488914.16502327,0
+TOWN.US,D,20201110,000000,18.8636,19.9415,18.5125,19.8855,363551.16754061,0
+TOWN.US,D,20201111,000000,19.8471,19.8903,19.1941,19.6769,366577.08327529,0
+TOWN.US,D,20201112,000000,19.2993,19.3091,18.5804,19.1193,252581.60525291,0
+TOWN.US,D,20201113,000000,19.3357,19.7517,18.4102,19.5923,143069.07833075,0
+TOWN.US,D,20201116,000000,20.3399,21.2092,20.2729,21.1896,268209.4025789,0
+TOWN.US,D,20201117,000000,20.8768,21.1611,20.33,21.1424,217840.51357857,0
+TOWN.US,D,20201118,000000,21.2466,21.3125,20.7451,20.7549,155653.67478512,0
+TOWN.US,D,20201119,000000,20.6329,20.8129,20.2337,20.7647,120138.81904018,0
+TOWN.US,D,20201120,000000,20.4431,20.6231,20.1265,20.4382,147932.30244332,0
+TOWN.US,D,20201123,000000,20.7352,21.0008,19.8855,20.6231,163689.22990987,0
+TOWN.US,D,20201124,000000,21.0185,22.1358,20.0507,22.0786,223550.70940048,0
+TOWN.US,D,20201125,000000,21.7384,21.7482,21.3224,21.5112,122250.65606336,0
+TOWN.US,D,20201127,000000,21.4552,21.5978,20.7401,21.0863,76372.852345316,0
+TOWN.US,D,20201130,000000,20.8768,20.9447,20.5247,20.5661,208742.43091929,0
+TOWN.US,D,20201201,000000,20.8591,21.4168,20.7647,20.9909,166126.43421634,0
+TOWN.US,D,20201202,000000,20.8965,21.4552,20.5071,21.3312,166514.84141078,0
+TOWN.US,D,20201203,000000,21.3981,21.6912,20.8591,21.5112,179737.97115864,0
+TOWN.US,D,20201204,000000,21.7482,22.2774,21.3686,22.1928,154609.44916029,0
+TOWN.US,D,20201207,000000,22.0216,22.1731,21.6056,21.9272,140440.72074533,0
+TOWN.US,D,20201208,000000,21.4168,22.0314,20.9309,21.9272,148937.89070327,0
+TOWN.US,D,20201209,000000,22.1731,22.3629,21.88,22.0984,146878.92586363,0
+TOWN.US,D,20201210,000000,21.8702,22.0216,21.1227,21.9656,113886.68333703,0
+TOWN.US,D,20201211,000000,21.7856,21.9754,21.6056,21.6342,112289.33333058,0
+TOWN.US,D,20201214,000000,21.9932,22.0118,21.4266,21.5496,134190.6185877,0
+TOWN.US,D,20201215,000000,21.9852,22.3629,21.5112,22.3058,231014.83823393,0
+TOWN.US,D,20201216,000000,22.4672,22.4672,21.8142,22.1731,132908.46813694,0
+TOWN.US,D,20201217,000000,22.1731,22.3629,21.7197,22.06,189924.00067144,0
+TOWN.US,D,20201218,000000,22.183,22.4858,21.823,22.3432,968589.93274635,0
+TOWN.US,D,20201221,000000,22.1258,22.3157,21.5584,21.8996,539827.02745037,0
+TOWN.US,D,20201222,000000,21.8898,21.9174,21.3686,21.4552,136174.34224307,0
+TOWN.US,D,20201223,000000,21.6715,22.1072,21.6616,22.0786,72908.707550933,0
+TOWN.US,D,20201224,000000,22.0688,22.3246,21.644,22.183,54409.543949817,0
+TOWN.US,D,20201228,000000,22.2212,22.6462,22.1258,22.5508,100662.53681641,0
+TOWN.US,D,20201229,000000,22.4278,22.5134,21.7698,21.9124,177098.42907286,0
+TOWN.US,D,20201230,000000,21.9804,22.3324,21.9804,22.0178,209722.59986023,0
+TOWN.US,D,20201231,000000,21.9892,23.8175,21.8269,22.3708,240857.19855375,0
+TOWN.US,D,20210104,000000,22.3708,22.5606,20.7313,22.0276,180459.87981846,0
+TOWN.US,D,20210105,000000,21.9518,22.5508,21.5348,22.3226,160663.31417518,0
+TOWN.US,D,20210106,000000,22.9815,24.3723,22.9815,24.1705,340860.86662148,0
+TOWN.US,D,20210107,000000,24.4283,24.7135,24.0379,24.3811,241789.57917496,0
+TOWN.US,D,20210108,000000,24.5049,24.5049,23.5618,23.9325,205217.27975929,0
+TOWN.US,D,20210111,000000,23.8569,24.3427,23.8569,24.2759,220576.64907656,0
+TOWN.US,D,20210112,000000,24.4185,25.1059,24.1519,24.801,166911.3827873,0
+TOWN.US,D,20210113,000000,24.6673,24.6673,23.8755,24.0851,115520.63716285,0
+TOWN.US,D,20210114,000000,24.2955,24.7085,24.1705,24.5905,130256.72477805,0
+TOWN.US,D,20210115,000000,24.2287,24.3043,23.9149,24.2197,131316.2019943,0
+TOWN.US,D,20210119,000000,24.5335,24.5335,23.9325,24.1705,130604.46106208,0
+TOWN.US,D,20210120,000000,23.9325,24.4185,23.7713,24.2197,138073.67375933,0
+TOWN.US,D,20210121,000000,24.2197,24.3811,23.5618,23.6661,128568.88199594,0
+TOWN.US,D,20210122,000000,23.4939,24.5433,23.2087,24.5149,299443.64500293,0
+TOWN.US,D,20210125,000000,24.1705,24.5659,23.371,24.0673,178750.68480837,0
+TOWN.US,D,20210126,000000,24.3525,24.3525,23.5618,23.6562,118891.23886328,0
+TOWN.US,D,20210127,000000,22.9894,23.7899,22.18,22.476,204185.25540758,0
+TOWN.US,D,20210128,000000,24.5237,24.5237,22.5901,22.6383,162434.53232364,0
+TOWN.US,D,20210129,000000,22.7229,22.894,22.0374,22.1032,175095.38673505,0
+TOWN.US,D,20210201,000000,22.3511,22.713,21.885,22.6472,153779.76258787,0
+TOWN.US,D,20210202,000000,23.0661,23.1989,22.713,22.9038,134629.86442016,0
+TOWN.US,D,20210203,000000,24.1431,24.1431,23.1241,23.5618,194793.32542057,0
+TOWN.US,D,20210204,000000,23.5903,24.3329,23.1989,24.3231,153087.3403381,0
+TOWN.US,D,20210205,000000,24.6387,24.6761,24.0771,24.6093,214701.73606748,0
+TOWN.US,D,20210208,000000,24.6761,25.3518,24.5857,25.3233,177593.59740714,0
+TOWN.US,D,20210209,000000,25.1993,25.9428,25.1344,25.934,112748.91461824,0
+TOWN.US,D,20210210,000000,26.1908,26.1908,25.6862,25.7816,161334.38419699,0
+TOWN.US,D,20210211,000000,25.8956,25.9812,25.2672,25.5721,135294.83380539,0
+TOWN.US,D,20210212,000000,25.5436,25.8672,25.401,25.6764,117070.19884957,0
+TOWN.US,D,20210216,000000,25.9154,26.172,25.6566,26.1346,134716.29010478,0
+TOWN.US,D,20210217,000000,25.9154,26.297,25.7629,25.8956,96465.298861842,0
+TOWN.US,D,20210218,000000,25.6862,26.0864,25.6862,25.819,149758.42632083,0
+TOWN.US,D,20210219,000000,25.934,26.7434,25.934,26.476,164676.51626013,0
+TOWN.US,D,20210222,000000,26.3432,27.2008,26.3432,27.1536,140863.69821363,0
+TOWN.US,D,20210223,000000,27.2008,27.7741,26.7532,27.306,214928.47639303,0
+TOWN.US,D,20210224,000000,27.6306,28.3643,27.5824,28.1725,160287.10825387,0
+TOWN.US,D,20210225,000000,28.1528,28.3643,27.5725,27.7929,363901.95414291,0
+TOWN.US,D,20210226,000000,27.5529,28.0593,27.0483,27.4781,424964.24226345,0
+TOWN.US,D,20210301,000000,27.9719,28.2491,27.5145,28.1528,168640.91325259,0
+TOWN.US,D,20210302,000000,28.0692,28.2305,27.6168,27.8774,137638.49501792,0
+TOWN.US,D,20210303,000000,28.2217,29.2779,28.1627,28.8393,247691.94504857,0
+TOWN.US,D,20210304,000000,28.8678,29.4677,28.2491,28.5353,226650.84954667,0
+TOWN.US,D,20210305,000000,28.8491,29.393,28.6111,29.0487,509546.51787552,0
+TOWN.US,D,20210308,000000,29.4028,30.3637,29.1629,30.1729,184112.1275735,0
+TOWN.US,D,20210309,000000,30.049,30.2408,29.0301,29.3832,298831.54780122,0
+TOWN.US,D,20210310,000000,29.5454,30.344,29.4402,30.2211,144904.35316311,0
+TOWN.US,D,20210311,000000,30.1916,30.3539,29.8021,30.2604,170383.66176377,0
+TOWN.US,D,20210312,000000,30.4965,31.1554,30.3932,30.7454,142701.00659151,0
+TOWN.US,D,20210315,000000,30.5064,30.6982,29.6684,30.0785,164638.895668,0
+TOWN.US,D,20210316,000000,29.8405,29.8592,29.0586,29.8454,152638.9435508,0
+TOWN.US,D,20210317,000000,30.1356,30.2506,29.7166,30.0392,183127.89154151,0
+TOWN.US,D,20210318,000000,30.3736,31.2302,30.0982,30.2408,166053.2265776,0
+TOWN.US,D,20210319,000000,30.2703,31.18,29.1668,30.344,784073.12961425,0
+TOWN.US,D,20210322,000000,30.1729,30.2929,29.1078,29.5159,170509.74158604,0
+TOWN.US,D,20210323,000000,29.1629,29.335,28.0781,28.2019,204182.2050893,0
+TOWN.US,D,20210324,000000,28.439,29.6113,28.2865,28.3151,171960.67631501,0
+TOWN.US,D,20210325,000000,28.3917,29.3251,28.0102,29.153,135849.99173253,0
+TOWN.US,D,20210326,000000,29.4117,29.9959,29.0586,29.868,125735.13631294,0
+TOWN.US,D,20210329,000000,29.0931,29.7235,28.7763,28.9003,134540.38841724,0
+TOWN.US,D,20210330,000000,28.8619,29.6389,28.8619,29.3605,115658.91825826,0
+TOWN.US,D,20210331,000000,29.4461,29.7923,28.8905,29.1304,187502.04795638,0
+TOWN.US,D,20210401,000000,29.0251,29.4658,28.8333,29.4274,114302.543396,0
+TOWN.US,D,20210405,000000,29.629,29.7726,29.2268,29.6969,101511.54207127,0
+TOWN.US,D,20210406,000000,29.514,29.8405,29.2268,29.4274,134014.71690017,0
+TOWN.US,D,20210407,000000,29.3802,29.6871,28.6809,28.7763,153208.33629658,0
+TOWN.US,D,20210408,000000,28.6327,28.9396,28.2019,28.9199,189547.79475012,0
+TOWN.US,D,20210409,000000,29.1687,29.7067,29.0153,29.6192,186593.05310866,0
+TOWN.US,D,20210412,000000,29.5238,29.9457,29.5238,29.7067,105279.70192099,0
+TOWN.US,D,20210413,000000,29.5533,29.5533,28.9396,29.0055,89375.342404186,0
+TOWN.US,D,20210414,000000,29.0635,29.8307,29.0635,29.5897,128898.31637027,0
+TOWN.US,D,20210415,000000,29.5238,29.6969,28.9101,29.4756,92816.101425082,0
+TOWN.US,D,20210416,000000,29.9359,30.05,29.4559,29.6576,113571.48378133,0
+TOWN.US,D,20210419,000000,29.5041,29.868,29.0635,29.5041,164054.25133083,0
+TOWN.US,D,20210420,000000,29.3802,29.3802,28.0485,28.1823,215254.8604491,0
+TOWN.US,D,20210421,000000,28.3259,29.0251,28.1823,28.9003,100996.03828179,0
+TOWN.US,D,20210422,000000,28.8619,28.9199,28.4203,28.4301,99915.208837581,0
+TOWN.US,D,20210423,000000,28.3839,29.6094,28.3839,29.4274,159866.1643311,0
+TOWN.US,D,20210426,000000,29.1973,29.9654,29.1973,29.3704,114422.52258171,0
+TOWN.US,D,20210427,000000,29.5336,29.6871,29.1127,29.3901,113824.66019865,0
+TOWN.US,D,20210428,000000,29.3704,29.6389,29.0537,29.0733,81081.526998322,0
+TOWN.US,D,20210429,000000,29.629,29.7628,28.9495,29.2937,89603.099502496,0
+TOWN.US,D,20210430,000000,28.9396,29.8405,28.9396,29.6871,234910.09467868,0
+TOWN.US,D,20210503,000000,30.1375,30.588,29.926,30.2034,256847.98375518,0
+TOWN.US,D,20210504,000000,30.4346,30.5496,29.6821,30.4444,216392.62916789,0
+TOWN.US,D,20210505,000000,30.4532,30.8762,30.1749,30.759,168366.38460731,0
+TOWN.US,D,20210506,000000,30.8172,31.3816,30.6155,31.3364,108896.36262942,0
+TOWN.US,D,20210507,000000,30.8662,31.362,30.6834,31.3531,111572.50853455,0
+TOWN.US,D,20210510,000000,31.2774,31.718,30.6932,30.6932,217227.3996041,0
+TOWN.US,D,20210511,000000,30.3765,30.8762,29.811,30.4906,135573.42954173,0
+TOWN.US,D,20210512,000000,30.7326,30.9646,29.8503,30.0116,175069.96741604,0
+TOWN.US,D,20210513,000000,29.9064,31.3531,29.811,31.1633,135127.06629995,0
+TOWN.US,D,20210514,000000,31.4928,31.6787,31,31.6688,116935.9848452,0
+TOWN.US,D,20210517,000000,31.7672,31.7672,31.2676,31.7573,183180.76372505,0
+TOWN.US,D,20210518,000000,31.8232,31.8616,31.1436,31.1534,156776.19191251,0
+TOWN.US,D,20210519,000000,30.8072,30.8072,30.0893,30.7326,108505.92188945,0
+TOWN.US,D,20210520,000000,30.588,30.7876,30.1375,30.7226,121300.99030522,0
+TOWN.US,D,20210521,000000,31.124,31.4112,30.8417,31.2577,154524.04024842,0
+TOWN.US,D,20210524,000000,31.238,31.238,30.5692,30.8564,121130.17248149,0
+TOWN.US,D,20210525,000000,30.9026,31.124,29.9359,29.9654,256559.22029125,0
+TOWN.US,D,20210526,000000,30.0303,30.4808,29.8307,30.3372,84294.528920907,0
+TOWN.US,D,20210527,000000,30.7492,31.0561,30.406,30.759,126591.25897713,0
+TOWN.US,D,20210528,000000,30.7414,30.9116,30.2231,30.6932,82502.975317238,0
+TOWN.US,D,20210601,000000,30.8466,31.1436,30.6056,30.886,122116.44205899,0
+TOWN.US,D,20210602,000000,31.1534,31.1534,30.471,30.6244,138053.33830413,0
+TOWN.US,D,20210603,000000,30.7226,30.9116,30.5496,30.8466,158391.84382865,0
+TOWN.US,D,20210604,000000,30.703,30.941,30.5594,30.8938,103831.8175103,0
+TOWN.US,D,20210607,000000,31.3718,31.3718,30.886,31.297,169032.37076531,0
+TOWN.US,D,20210608,000000,31.2184,31.5744,30.8466,31.48,164156.94537961,0
+TOWN.US,D,20210609,000000,31.2479,31.2479,30.5594,30.588,157275.42733782,0
+TOWN.US,D,20210610,000000,30.8762,30.8762,30.0303,30.0795,113734.16742298,0
+TOWN.US,D,20210611,000000,30.05,30.4158,30.05,30.2526,133291.79146759,0
+TOWN.US,D,20210614,000000,30.2811,30.4256,29.6871,29.8779,143784.886354,0
+TOWN.US,D,20210615,000000,30.0038,30.347,29.6772,30.1936,132017.77519892,0
+TOWN.US,D,20210616,000000,30.0893,30.6342,29.5041,30.471,136106.21846813,0
+TOWN.US,D,20210617,000000,30.5594,30.6342,29.3123,29.514,181423.78039523,0
+TOWN.US,D,20210618,000000,28.9967,29.2465,28.2403,28.4695,445006.86691471,0
+TOWN.US,D,20210621,000000,28.6525,29.7431,28.6525,29.5336,157327.28274859,0
+TOWN.US,D,20210622,000000,29.514,29.9496,29.1029,29.514,89179.105261446,0
+TOWN.US,D,20210623,000000,29.6094,29.9162,29.3704,29.6389,138254.65931066,0
+TOWN.US,D,20210624,000000,29.6969,30.347,29.5641,30.3184,146096.01083819,0
+TOWN.US,D,20210625,000000,30.3962,30.8614,30.2231,30.462,721517.20230881,0
+TOWN.US,D,20210628,000000,30.3666,30.3666,29.1885,29.3704,184697.78868344,0
+TOWN.US,D,20210629,000000,29.572,29.7362,29.2159,29.3222,122382.8365222,0
+TOWN.US,D,20210630,000000,29.0813,29.5248,29.0813,29.3419,150644.03539507,0
+TOWN.US,D,20210701,000000,29.6212,29.7707,29.3419,29.689,122071.70405754,0
+TOWN.US,D,20210702,000000,27.2283,29.5917,27.2283,29.2357,159915.98619635,0
+TOWN.US,D,20210706,000000,28.8787,29.1825,28.2609,28.5501,129660.89594051,0
+TOWN.US,D,20210707,000000,28.5501,29.2829,28.4931,28.9071,231868.92735259,0
+TOWN.US,D,20210708,000000,29.1383,29.1383,27.9709,28.3289,164132.54283337,0
+TOWN.US,D,20210709,000000,29.0615,29.4766,28.8167,29.3901,175999.29771896,0
+TOWN.US,D,20210712,000000,29.0331,29.5543,28.8491,29.4766,127834.77206299,0
+TOWN.US,D,20210713,000000,28.8875,29.5051,28.8393,29.0517,140568.83411314,0
+TOWN.US,D,20210714,000000,29.1383,29.5631,28.6947,28.9465,114179.51389199,0
+TOWN.US,D,20210715,000000,28.7331,29.3419,28.7143,29.274,132668.50976551,0
+TOWN.US,D,20210716,000000,29.4569,29.5818,28.7724,28.8973,129425.00466012,0
+TOWN.US,D,20210719,000000,28.1155,28.7577,27.8361,28.0879,155047.67821998,0
+TOWN.US,D,20210720,000000,28.1253,29.4963,28.1155,28.8019,259199.77914978,0
+TOWN.US,D,20210721,000000,29.2159,29.5494,28.8206,29.1678,103057.03666694,0
+TOWN.US,D,20210722,000000,28.9269,29.1963,28.1646,28.319,95233.987049104,0
+TOWN.US,D,20210723,000000,28.7724,28.9219,28.3771,28.6475,77918.34694099,0
+TOWN.US,D,20210726,000000,28.7429,29.2927,28.7429,28.9367,80642.281165867,0
+TOWN.US,D,20210727,000000,28.6947,29.0232,28.5177,28.6947,112810.93775662,0
+TOWN.US,D,20210728,000000,28.9661,29.6556,28.3771,29.0419,133195.19805536,0
+TOWN.US,D,20210729,000000,29.5248,29.5248,29.0331,29.1678,98048.414049647,0
+TOWN.US,D,20210730,000000,29.5248,29.5248,28.5029,28.7527,188582.87740059,0
+TOWN.US,D,20210802,000000,29.0035,29.6989,28.1351,28.2423,135537.84249511,0
+TOWN.US,D,20210803,000000,29.1383,29.1383,27.8951,28.7724,149515.41763112,0
+TOWN.US,D,20210804,000000,28.3771,28.7921,28.2609,28.4154,80180.666332684,0
+TOWN.US,D,20210805,000000,28.6179,28.9269,28.5217,28.8491,76476.563166868,0
+TOWN.US,D,20210806,000000,29.274,29.7756,29.274,29.7166,96135.864487501,0
+TOWN.US,D,20210809,000000,29.5917,29.7952,29.274,29.4373,47295.184945913,0
+TOWN.US,D,20210810,000000,29.2641,29.9103,29.2641,29.8434,61703.871732294,0
+TOWN.US,D,20210811,000000,29.988,30.4788,29.7756,30.469,120586.19905472,0
+TOWN.US,D,20210812,000000,30.6036,30.6036,30.1896,30.5083,119916.14580567,0
+TOWN.US,D,20210813,000000,30.5476,30.5476,30.0549,30.1326,63055.162730749,0
+TOWN.US,D,20210816,000000,29.8336,30.2093,29.5917,30.0156,72843.634094273,0
+TOWN.US,D,20210817,000000,29.9398,30.3244,29.5248,29.8808,72634.178905649,0
+TOWN.US,D,20210818,000000,29.8139,30.1188,29.5445,29.5631,126412.30697131,0
+TOWN.US,D,20210819,000000,29.3419,29.8533,28.8117,29.1481,103795.21369093,0
+TOWN.US,D,20210820,000000,28.9937,29.5199,28.9937,29.3222,356479.51299263,0
+TOWN.US,D,20210823,000000,29.6595,29.8139,29.3999,29.5818,134214.00436119,0
+TOWN.US,D,20210824,000000,29.5818,29.8051,29.3605,29.4668,125041.69729042,0
+TOWN.US,D,20210825,000000,29.6507,29.9496,29.4668,29.572,98901.486395549,0
+TOWN.US,D,20210826,000000,29.6113,29.6792,28.975,29.0232,98759.138209106,0
+TOWN.US,D,20210827,000000,29.0517,29.9251,28.8787,29.9103,165233.70773278,0
+TOWN.US,D,20210830,000000,29.9978,29.9978,29.2641,29.2829,100687.95613542,0
+TOWN.US,D,20210831,000000,29.4186,30.0598,29.2927,29.3901,177911.84728111,0
+TOWN.US,D,20210901,000000,29.5445,29.5445,28.9367,29.1776,168360.28397074,0
+TOWN.US,D,20210902,000000,29.2641,29.2641,28.9661,29.0615,82090.16557655,0
+TOWN.US,D,20210903,000000,28.9937,29.4137,28.3583,28.6475,122301.49470137,0
+TOWN.US,D,20210907,000000,29.0813,29.274,28.6475,28.8589,347343.80974123,0
+TOWN.US,D,20210908,000000,28.8117,28.8973,28.4341,28.6671,218737.30715317,0
+TOWN.US,D,20210909,000000,28.6475,28.9465,28.5315,28.5501,195454.22771478,0
+TOWN.US,D,20210910,000000,28.7724,28.8491,28.0967,28.1065,107716.90622746,0
+TOWN.US,D,20210913,000000,28.4537,29.6163,28.0102,28.3681,171037.44664864,0
+TOWN.US,D,20210914,000000,28.5217,28.5315,27.7309,27.8263,158490.4707864,0
+TOWN.US,D,20210915,000000,27.8951,28.8305,27.7702,27.9905,416027.82647307,0
+TOWN.US,D,20210916,000000,28.1843,28.5599,27.8263,27.9049,125380.2826196,0
+TOWN.US,D,20210917,000000,28.0299,28.2325,27.547,27.8361,660506.76959905,0
+TOWN.US,D,20210920,000000,27.2185,27.4889,26.9392,27.4516,149007.03125096,0
+TOWN.US,D,20210921,000000,27.5765,27.7604,27.248,27.4614,121722.95100076,0
+TOWN.US,D,20210922,000000,27.7801,28.2609,27.7112,27.9246,123416.89441943,0
+TOWN.US,D,20210923,000000,28.1155,29.0035,28.1155,28.8019,81078.47668004,0
+TOWN.US,D,20210924,000000,28.8019,29.1875,28.8019,28.9661,168016.61477776,0
+TOWN.US,D,20210927,000000,29.2553,30.3539,29.1776,30.1798,185971.80495211,0
+TOWN.US,D,20210928,000000,30.3342,30.528,29.3901,29.4963,196974.30299144,0
+TOWN.US,D,20210929,000000,29.5445,30.165,29.3694,30.0096,114979.71405436,0
+TOWN.US,D,20210930,000000,30.1946,30.4808,29.9811,30.2044,189481.70452071,0
+TOWN.US,D,20211001,000000,30.2339,31.058,30.1946,30.8456,195669.78353997,0
+TOWN.US,D,20211004,000000,30.8653,31.1948,30.6116,30.8456,150567.77743805,0
+TOWN.US,D,20211005,000000,30.9616,31.1072,30.641,31.001,122054.41892061,0
+TOWN.US,D,20211006,000000,30.9026,30.9026,30.2044,30.8456,78647.373010134,0
+TOWN.US,D,20211007,000000,31.0679,31.2036,30.9126,31.0679,183173.64631573,0
+TOWN.US,D,20211008,000000,31.0404,31.117,30.9224,31.0679,121932.40618937,0
+TOWN.US,D,20211011,000000,31.3404,31.3404,30.6804,30.6902,127044.73962822,0
+TOWN.US,D,20211012,000000,30.6706,31.0306,30.525,30.9322,121955.79196286,0
+TOWN.US,D,20211013,000000,30.8938,31.0108,30.3765,30.885,124892.23169464,0
+TOWN.US,D,20211014,000000,31.2626,31.2626,30.826,30.942,143358.85856743,0
+TOWN.US,D,20211015,000000,31.4672,31.4672,30.9224,30.9716,153311.03034536,0
+TOWN.US,D,20211018,000000,30.8752,31.0679,30.6804,30.7472,161692.28820862,0
+TOWN.US,D,20211019,000000,29.4038,30.9616,29.4038,30.3696,166638.88768754,0
+TOWN.US,D,20211020,000000,30.4758,30.8653,30.2742,30.8162,363780.95818443,0
+TOWN.US,D,20211021,000000,31.1269,31.3502,30.6509,30.8456,170130.48534644,0
+TOWN.US,D,20211022,000000,30.4374,30.8938,30.2339,30.6214,142974.51846403,0
+TOWN.US,D,20211025,000000,30.8358,30.8554,30.3893,30.767,104065.67524517,0
+TOWN.US,D,20211026,000000,30.7964,31.0404,30.5102,30.7198,176255.52445457,0
+TOWN.US,D,20211027,000000,30.641,30.641,29.5592,29.6222,100738.79477343,0
+TOWN.US,D,20211028,000000,29.8739,30.2339,29.6999,30.108,101219.72828906,0
+TOWN.US,D,20211029,000000,30.2536,30.6312,30.2339,30.6018,143683.20907797,0
+TOWN.US,D,20211101,000000,30.8062,31.8065,30.8062,31.6993,281469.13614614,0
+TOWN.US,D,20211102,000000,31.7967,31.7967,31.117,31.2036,137605.95828959,0
+TOWN.US,D,20211103,000000,31.0974,32.0298,30.9126,31.4859,227572.04566752,0
+TOWN.US,D,20211104,000000,31.6128,31.6128,30.8938,31.3787,139178.90574979,0
+TOWN.US,D,20211105,000000,31.8164,32.2629,31.6324,31.8547,235170.38850532,0
+TOWN.US,D,20211108,000000,32.0003,32.2629,31.8645,32.2049,101611.18580178,0
+TOWN.US,D,20211109,000000,31.9717,32.1173,31.719,31.9904,66769.433624169,0
+TOWN.US,D,20211110,000000,32.0878,32.2727,31.9324,32.0003,98763.205300147,0
+TOWN.US,D,20211111,000000,32.0878,32.3111,31.9236,32.078,101471.88793362,0
+TOWN.US,D,20211112,000000,32.0976,32.1852,31.6128,31.7583,57071.455036313,0
+TOWN.US,D,20211115,000000,31.9324,31.9324,31.6796,31.8164,100495.78608372,0
+TOWN.US,D,20211116,000000,31.8252,32.0878,31.5439,31.9717,173971.8528349,0
+TOWN.US,D,20211117,000000,32.0101,32.0101,31.4377,31.7682,114221.20157517,0
+TOWN.US,D,20211118,000000,31.8842,32.0593,31.482,32.0003,173876.27619544,0
+TOWN.US,D,20211119,000000,31.4672,32.1173,31.3246,32.0691,282053.78048332,0
+TOWN.US,D,20211122,000000,32.2825,33.3211,32.2825,32.6513,245804.81480543,0
+TOWN.US,D,20211123,000000,32.8451,32.9415,32.5058,32.6701,167954.59163938,0
+TOWN.US,D,20211124,000000,32.4763,32.7487,32.2727,32.4379,211239.62481862,0
+TOWN.US,D,20211126,000000,31.3984,31.9521,29.9231,30.35,129080.31869437,0
+TOWN.US,D,20211129,000000,30.9518,30.9518,30.2093,30.2919,141486.9799157,0
+TOWN.US,D,20211130,000000,30.0293,30.17,29.5828,29.6999,241157.14651805,0
+TOWN.US,D,20211201,000000,30.3893,30.7198,29.5051,29.573,205366.74535506,0
+TOWN.US,D,20211202,000000,29.8739,30.7768,29.7579,30.4955,163205.24607596,0
+TOWN.US,D,20211203,000000,30.6312,30.6312,29.3891,30.0392,140333.9596055,0
+TOWN.US,D,20211206,000000,30.4955,31.2922,30.2821,31.2036,141944.52765784,0
+TOWN.US,D,20211207,000000,31.3885,31.4278,30.53,30.6902,126499.7494287,0
+TOWN.US,D,20211208,000000,30.9322,30.942,30.4374,30.6608,104355.45548187,0
+TOWN.US,D,20211209,000000,30.35,30.5742,30.2536,30.3204,90475.490530844,0
+TOWN.US,D,20211210,000000,30.6018,30.6608,30.1365,30.466,132785.43863295,0
+TOWN.US,D,20211213,000000,30.2732,30.2732,29.9034,29.9811,152994.8140169,0
+TOWN.US,D,20211214,000000,30.0884,30.7246,29.9428,30.108,273007.55323482,0
+TOWN.US,D,20211215,000000,30.3696,30.767,29.9624,30.3598,233076.85339184,0
+TOWN.US,D,20211216,000000,30.6116,31.1072,30.4188,30.5446,209583.30199208,0
+TOWN.US,D,20211217,000000,30.5742,30.6264,29.5543,29.8356,514021.33479366,0
+TOWN.US,D,20211220,000000,29.4274,29.7284,28.6799,29.4274,227187.70556412,0
+TOWN.US,D,20211221,000000,29.748,30.3893,29.7382,30.2821,127364.00627496,0
+TOWN.US,D,20211222,000000,30.2634,30.4374,30.0096,30.3794,133157.57746322,0
+TOWN.US,D,20211223,000000,30.6018,30.9026,30.2438,30.641,80578.224481967,0
+TOWN.US,D,20211227,000000,30.7472,30.9666,30.4473,30.9224,150058.37428513,0
+TOWN.US,D,20211228,000000,30.9224,31.058,30.8408,30.9716,239138.85258882,0
+TOWN.US,D,20211229,000000,31.1476,31.245,30.8544,31.0306,85400.777684127,0
+TOWN.US,D,20211230,000000,31.0306,31.1869,30.586,30.7276,102349.36282577,0
+TOWN.US,D,20211231,000000,30.6686,30.9322,30.3952,30.8644,131063.02557698,0
+TOWN.US,D,20220103,000000,30.9616,31.7819,30.9616,31.304,177128.93225567,0
+TOWN.US,D,20220104,000000,31.655,31.9777,30.8152,31.7337,336860.88258242,0
+TOWN.US,D,20220105,000000,31.9383,32.1537,31.5774,31.655,303321.61631076,0
+TOWN.US,D,20220106,000000,32.0071,32.6327,31.8016,32.6031,563697.80154422,0
+TOWN.US,D,20220107,000000,32.5343,32.6809,32.3711,32.5737,413877.352085,0
+TOWN.US,D,20220110,000000,32.5835,32.7792,32.2225,32.4468,270861.1459378,0
+TOWN.US,D,20220111,000000,32.6327,32.6375,31.4112,32.5835,385153.52160619,0
+TOWN.US,D,20220112,000000,32.613,33.0329,32.4173,32.8373,307024.70270381,0
+TOWN.US,D,20220113,000000,32.9651,33.9909,32.9651,33.6978,356273.10812228,0
+TOWN.US,D,20220114,000000,33.3653,33.6978,32.0662,33.5896,134919.64465684,0
+TOWN.US,D,20220118,000000,33.5995,33.6585,33.0723,33.1599,157427.94325187,0
+TOWN.US,D,20220119,000000,33.4234,33.4234,32.2609,32.3297,154693.84129939,0
+TOWN.US,D,20220120,000000,32.4075,32.5441,31.1082,31.2154,172125.39350218,0
+TOWN.US,D,20220121,000000,30.9322,31.9098,30.884,31.1958,205052.56257213,0
+TOWN.US,D,20220124,000000,30.7758,31.9777,30.7758,31.8508,215615.81477901,0
+TOWN.US,D,20220125,000000,31.597,32.1832,30.9912,31.8213,207278.27814445,0
+TOWN.US,D,20220126,000000,32.0071,32.4665,31.0207,31.4603,238645.71780007,0
+TOWN.US,D,20220127,000000,30.3066,31.9924,30.0628,30.4148,253458.06337229,0
+TOWN.US,D,20220128,000000,30.2782,30.6784,29.5258,30.405,381239.96325175,0
+TOWN.US,D,20220131,000000,30.3066,30.766,30.0431,30.6588,268822.51655337,0
+TOWN.US,D,20220201,000000,30.7856,30.9224,30.0726,30.708,282392.3658125,0
+TOWN.US,D,20220202,000000,30.6588,30.9322,30.1602,30.4148,168219.96932982,0
+TOWN.US,D,20220203,000000,30.4148,30.884,30.3264,30.463,163494.00953989,0
+TOWN.US,D,20220204,000000,30.581,30.7954,30.112,30.6194,154140.71691778,0
+TOWN.US,D,20220207,000000,30.5998,30.9764,30.2683,30.8054,159662.80977904,0
+TOWN.US,D,20220208,000000,30.8928,31.5282,30.8928,31.4013,186982.47707586,0
+TOWN.US,D,20220209,000000,31.4013,31.4013,30.463,30.6194,158152.90222997,0
+TOWN.US,D,20220210,000000,30.6194,30.9814,30.3952,30.6391,358374.77741785,0
+TOWN.US,D,20220211,000000,30.6096,31.1279,30.4728,30.7374,153147.32993095,0
+TOWN.US,D,20220214,000000,30.7374,31.0404,30.3558,30.5712,120644.15510207,0
+TOWN.US,D,20220215,000000,30.8152,31.1574,30.7463,31.0404,242670.10438539,0
+TOWN.US,D,20220216,000000,30.8644,31.2744,30.7758,31.0492,130617.67910796,0
+TOWN.US,D,20220217,000000,30.8348,30.8544,30.3558,30.4247,153270.35943495,0
+TOWN.US,D,20220218,000000,30.3264,30.884,30.3264,30.5998,170269.78321461,0
+TOWN.US,D,20220222,000000,30.4346,30.8544,30.288,30.4346,163010.02570598,0
+TOWN.US,D,20220223,000000,30.4828,30.7954,29.8484,29.9359,153713.67235845,0
+TOWN.US,D,20220224,000000,29.3104,29.692,28.6563,29.4471,241076.82146998,0
+TOWN.US,D,20220225,000000,29.6723,30.766,29.6281,30.6391,175510.23002126,0
+TOWN.US,D,20220228,000000,30.0529,30.5909,29.867,30.463,209993.06141448,0
+TOWN.US,D,20220301,000000,30.3657,30.4926,28.9101,29.3301,237920.75882197,0
+TOWN.US,D,20220302,000000,29.5641,30.4926,29.5641,30.1896,141666.94869427,0
+TOWN.US,D,20220303,000000,30.2978,30.4444,29.9851,30.405,273273.94769802,0
+TOWN.US,D,20220304,000000,29.9752,30.1316,29.4569,29.75,166967.30528911,0
+TOWN.US,D,20220307,000000,29.6035,29.7992,28.9495,28.9878,206408.93743438,0
+TOWN.US,D,20220308,000000,29.1737,29.8385,28.7734,28.8029,245269.9923335,0
+TOWN.US,D,20220309,000000,29.4087,29.7018,29.2081,29.3989,155198.1605885,0
+TOWN.US,D,20220310,000000,29.0173,30.3657,29.0173,30.2978,283712.13685538,0
+TOWN.US,D,20220311,000000,30.4148,31.118,30.4148,30.5998,329465.89429666,0
+TOWN.US,D,20220314,000000,31.059,31.2548,30.346,30.5122,252951.71053767,0
+TOWN.US,D,20220315,000000,30.6194,30.9174,29.9851,30.2978,176360.25204888,0
+TOWN.US,D,20220316,000000,30.463,30.9174,30.2388,30.7276,315721.16012276,0
+TOWN.US,D,20220317,000000,30.3755,30.4148,29.9949,30.1798,307483.26721872,0
+TOWN.US,D,20220318,000000,30.1896,30.5319,29.2907,30.1513,1082476.6160834,0
+TOWN.US,D,20220321,000000,30.2978,30.5319,29.6231,29.6821,443449.17104592,0
+TOWN.US,D,20220322,000000,30.0234,30.5122,29.7894,29.9359,436583.92136829,0
+TOWN.US,D,20220323,000000,29.7795,29.8484,29.1835,29.2327,193104.4658657,0
+TOWN.US,D,20220324,000000,29.3104,29.7107,29.0468,29.7018,160186.44775059,0
+TOWN.US,D,20220325,000000,29.6625,29.9752,29.5553,29.9556,127563.29373599,0
+TOWN.US,D,20220328,000000,29.8484,29.8484,29.2809,29.633,204489.27046291,0
+TOWN.US,D,20220329,000000,29.9674,30.6854,29.9575,30.6164,292446.21486646,0
+TOWN.US,D,20220330,000000,30.7344,30.7344,29.7313,29.81,225186.69677182,0
+TOWN.US,D,20220331,000000,29.8002,30.3362,29.3281,29.4461,265444.79744361,0
+TOWN.US,D,20220401,000000,29.7903,29.9084,29.2297,29.4953,202258.47102679,0
+TOWN.US,D,20220404,000000,29.3183,29.6526,28.7577,29.5149,245298.46197079,0
+TOWN.US,D,20220405,000000,29.4166,29.751,28.8757,28.9249,219273.14639785,0
+TOWN.US,D,20220406,000000,28.8855,29.7707,28.6101,28.7773,200904.12971005,0
+TOWN.US,D,20220407,000000,28.856,29.0773,28.2561,28.3643,148006.52685482,0
+TOWN.US,D,20220408,000000,28.7183,28.9937,28.4527,28.5019,173601.74755015,0
+TOWN.US,D,20220411,000000,28.3545,29.1117,28.3545,28.5511,152603.35650419,0
+TOWN.US,D,20220412,000000,28.6397,28.9151,28.2855,28.3937,123782.93261314,0
+TOWN.US,D,20220413,000000,28.3545,28.8659,28.2954,28.8363,128375.69517147,0
+TOWN.US,D,20220414,000000,28.8757,29.0331,28.3741,28.5117,186798.44120624,0
+TOWN.US,D,20220418,000000,28.4823,28.6691,28.2855,28.5117,199725.69008085,0
+TOWN.US,D,20220419,000000,28.797,29.3084,28.711,29.2494,170896.11523496,0
+TOWN.US,D,20220420,000000,29.5346,29.8887,29.3674,29.6723,170364.34308132,0
+TOWN.US,D,20220421,000000,29.8592,30.0756,29.0921,29.1511,173042.52253198,0
+TOWN.US,D,20220422,000000,29.2297,29.3084,28.4725,28.5117,135826.60595904,0
+TOWN.US,D,20220425,000000,28.2954,28.6397,27.7348,28.2561,211069.82376765,0
+TOWN.US,D,20220426,000000,27.902,28.1577,27.4988,27.5676,164497.56425432,0
+TOWN.US,D,20220427,000000,27.666,27.8725,27.3414,27.5479,166730.39723596,0
+TOWN.US,D,20220428,000000,27.843,28.3445,27.4889,27.9512,220072.32978745,0
+TOWN.US,D,20220429,000000,27.8331,27.9905,26.948,27.1152,238546.07406956,0
+TOWN.US,D,20220502,000000,27.3414,27.5037,26.83,27.1939,513190.63144848,0
+TOWN.US,D,20220503,000000,27.2332,28.3347,26.9677,27.3906,248860.21695016,0
+TOWN.US,D,20220504,000000,27.4201,28.4527,27.3709,28.4429,229851.65019613,0
+TOWN.US,D,20220505,000000,28.1085,28.1873,27.5283,27.902,163312.0072158,0
+TOWN.US,D,20220506,000000,27.902,27.902,27.3316,27.7151,168600.24234218,0
+TOWN.US,D,20220509,000000,27.4496,28.3151,27.3611,28.0987,187188.88194621,0
+TOWN.US,D,20220510,000000,28.2757,28.4921,27.319,27.7348,165533.65569708,0
+TOWN.US,D,20220511,000000,27.8331,28.0692,27.2332,27.2922,183392.2524592,0
+TOWN.US,D,20220512,000000,27.3414,27.4889,26.8202,27.4693,179795.92720597,0
+TOWN.US,D,20220513,000000,27.6561,27.7864,27.1192,27.2627,157224.58869981,0
+TOWN.US,D,20220516,000000,27.1054,27.4496,26.8694,27.2234,108939.06708535,0
+TOWN.US,D,20220517,000000,27.4791,28.0692,27.4791,27.9709,154682.65679903,0
+TOWN.US,D,20220518,000000,27.6758,27.9119,27.4339,27.6561,149559.13885982,0
+TOWN.US,D,20220519,000000,27.3906,27.8037,27.2824,27.4398,269190.58829261,0
+TOWN.US,D,20220520,000000,27.666,27.8381,27.1546,27.7053,194165.97662746,0
+TOWN.US,D,20220523,000000,28.1381,28.3445,27.7545,28.0201,103290.89440182,0
+TOWN.US,D,20220524,000000,27.9807,28.2167,27.4693,28.1381,107093.62452538,0
+TOWN.US,D,20220525,000000,28.1479,28.4773,27.902,28.3347,153471.6804415,0
+TOWN.US,D,20220526,000000,28.4135,28.8167,28.4135,28.6495,131798.15228268,0
+TOWN.US,D,20220527,000000,28.8363,29.1117,28.6691,29.0527,119234.90805627,0
+TOWN.US,D,20220531,000000,28.7675,29.1314,28.5905,28.9937,256648.69629416,0
+TOWN.US,D,20220601,000000,29.1805,29.1805,28.3937,28.7577,169313.00004716,0
+TOWN.US,D,20220602,000000,28.7379,29.3477,28.5019,29.3477,136974.54240544,0
+TOWN.US,D,20220603,000000,29.2199,29.3379,28.6987,28.8167,100748.96250104,0
+TOWN.US,D,20220606,000000,29.0331,29.0331,28.5953,28.7183,104099.22874626,0
+TOWN.US,D,20220607,000000,28.5707,28.9829,28.5217,28.9347,107739.27522818,0
+TOWN.US,D,20220608,000000,28.797,28.797,28.1774,28.2757,126281.14328523,0
+TOWN.US,D,20220609,000000,28.1873,28.2364,27.6955,27.725,118502.83166885,0
+TOWN.US,D,20220610,000000,27.2726,27.4988,26.948,27.066,94791.690898368,0
+TOWN.US,D,20220613,000000,26.6824,27.6168,26.5644,27.3021,314985.0166443,0
+TOWN.US,D,20220614,000000,27.3021,27.8381,27.3021,27.784,217771.37303087,0
+TOWN.US,D,20220615,000000,27.784,27.9955,27.3414,27.5873,221424.63755867,0
+TOWN.US,D,20220616,000000,27.3611,27.3611,26.7022,27.007,247152.03871284,0
+TOWN.US,D,20220617,000000,27.3611,27.6365,27.0168,27.0267,825757.76246876,0
+TOWN.US,D,20220621,000000,27.3808,27.784,27.2972,27.7151,259834.24535222,0
+TOWN.US,D,20220622,000000,27.4398,27.7447,27.4201,27.6561,197249.84840948,0
+TOWN.US,D,20220623,000000,27.5184,27.7741,27.1152,27.3512,126245.55623862,0
+TOWN.US,D,20220624,000000,27.4693,27.9807,27.4693,27.8037,409160.54324992,0
+TOWN.US,D,20220627,000000,28.0003,28.2659,27.5381,27.6266,228754.55238776,0
+TOWN.US,D,20220628,000000,27.8627,28.0102,27.3266,27.3512,124863.76205736,0
+TOWN.US,D,20220629,000000,27.3612,27.3612,26.6571,26.9347,261218.61673669,0
+TOWN.US,D,20220630,000000,26.5579,27.0835,26.419,26.9248,177108.9890973,0
+TOWN.US,D,20220701,000000,26.7265,27.619,26.7265,27.5496,157450.94000568,0
+TOWN.US,D,20220705,000000,27.0934,27.619,26.6521,27.5694,265090.73310047,0
+TOWN.US,D,20220706,000000,27.3512,27.6289,27.1678,27.4207,94244.690548853,0
+TOWN.US,D,20220707,000000,27.6289,27.7777,27.3711,27.4207,108052.21382208,0
+TOWN.US,D,20220708,000000,27.5595,27.7182,27.2025,27.3413,118934.47418611,0
+TOWN.US,D,20220711,000000,27.1926,27.4107,27.0934,27.2521,95694.717457996,0
+TOWN.US,D,20220712,000000,27.1727,27.6686,27.0835,27.4306,168842.42400609,0
+TOWN.US,D,20220713,000000,27.2719,27.3711,26.9694,27.0934,154864.48727831,0
+TOWN.US,D,20220714,000000,26.667,26.6967,25.9629,26.4885,110536.82182217,0
+TOWN.US,D,20220715,000000,27.0835,27.3711,26.786,27.3017,137835.24218679,0
+TOWN.US,D,20220718,000000,27.5793,27.7281,27.1827,27.3314,77856.76473008,0
+TOWN.US,D,20220719,000000,27.5496,28.2735,27.5099,28.0752,161401.70873309,0
+TOWN.US,D,20220720,000000,27.857,28.3529,27.8273,28.2934,112471.87164042,0
+TOWN.US,D,20220721,000000,28.0554,28.2587,27.8818,28.2239,96949.121821678,0
+TOWN.US,D,20220722,000000,28.1843,28.3628,27.8074,28.0157,120363.32545889,0
+TOWN.US,D,20220725,000000,28.2339,28.5115,28.214,28.4421,134438.06509576,0
+TOWN.US,D,20220726,000000,28.3429,28.7694,27.79,28.7,102905.52582189,0
+TOWN.US,D,20220727,000000,28.7694,29.1165,27.6686,28.9876,154933.05600559,0
+TOWN.US,D,20220728,000000,28.938,29.1363,28.7396,29.1264,102672.59382188,0
+TOWN.US,D,20220729,000000,28.9776,29.6818,28.8289,29.6223,187955.95673405,0
+TOWN.US,D,20220801,000000,29.3644,29.5925,28.7991,29.3247,149900.31309631,0
+TOWN.US,D,20220802,000000,29.2355,29.2652,28.8686,28.8983,96277.551639836,0
+TOWN.US,D,20220803,000000,28.9677,29.2157,28.7793,29.1561,90775.919639637,0
+TOWN.US,D,20220804,000000,29.2256,29.2256,28.7495,28.9281,60290.061820356,0
+TOWN.US,D,20220805,000000,28.8289,29.1859,28.8091,29.0074,151307.98873273,0
+TOWN.US,D,20220808,000000,29.057,29.1957,28.8983,29.0867,116902.62145876,0
+TOWN.US,D,20220809,000000,28.9677,29.1264,28.7694,29.0966,83478.39200301,0
+TOWN.US,D,20220810,000000,29.3842,29.5925,29.3842,29.4933,98920.47273084,0
+TOWN.US,D,20220811,000000,29.7313,29.8008,29.3743,29.8008,86554.909457667,0
+TOWN.US,D,20220812,000000,29.9198,30.3164,29.6718,30.2966,120478.27891344,0
+TOWN.US,D,20220815,000000,30.0685,30.5743,29.9198,30.5545,96898.703639858,0
+TOWN.US,D,20220816,000000,30.4454,30.9908,30.3561,30.9214,111572.41127675,0
+TOWN.US,D,20220817,000000,30.6437,30.852,30.4354,30.733,74588.658184508,0
+TOWN.US,D,20220818,000000,30.8718,31.0404,30.5247,30.723,140536.6483687,0
+TOWN.US,D,20220819,000000,30.6338,30.6338,30.0288,30.1479,149182.3581872,0
+TOWN.US,D,20220822,000000,29.6024,29.7611,29.2851,29.4437,103186.85927645,0
+TOWN.US,D,20220823,000000,29.3148,29.5479,29.1264,29.1661,70945.440366195,0
+TOWN.US,D,20220824,000000,29.0471,29.1661,28.8785,29.0074,77045.032002778,0
+TOWN.US,D,20220825,000000,28.9876,29.4437,28.8686,29.4239,90404.841821442,0
+TOWN.US,D,20220826,000000,29.6223,29.6223,28.8586,28.9776,125721.76982272,0
+TOWN.US,D,20220829,000000,28.7892,29.9594,28.4124,28.4818,112596.90873133,0
+TOWN.US,D,20220830,000000,28.5909,28.9281,28.3033,28.5909,122604.9178226,0
+TOWN.US,D,20220831,000000,28.5909,29.2057,28.2239,28.2537,93577.153821556,0
+TOWN.US,D,20220901,000000,28.1843,28.214,27.8868,28.0851,115822.66400418,0
+TOWN.US,D,20220902,000000,28.1843,28.4223,27.7083,27.857,97629.767276248,0
+TOWN.US,D,20220906,000000,27.9165,27.9364,27.1579,27.3512,134532.85127758,0
+TOWN.US,D,20220907,000000,27.2422,27.7678,27.2422,27.7479,89022.375275938,0
+TOWN.US,D,20220908,000000,27.5298,28.0752,27.3512,27.976,87203.287275872,0
+TOWN.US,D,20220909,000000,28.2041,28.4124,28.0355,28.3529,96064.786912555,0
+TOWN.US,D,20220912,000000,28.3529,28.7099,28.3231,28.6603,108892.1807312,0
+TOWN.US,D,20220913,000000,28.2735,28.2859,27.6388,27.9165,165996.82182417,0
+TOWN.US,D,20220914,000000,27.7777,28.0058,27.7083,28.0058,127454.13855005,0
+TOWN.US,D,20220915,000000,27.9264,28.3925,27.857,28.1644,132443.52182296,0
+TOWN.US,D,20220916,000000,27.9364,28.3826,27.7777,28.1942,451689.43237993,0
+TOWN.US,D,20220919,000000,28.0256,28.8289,27.9562,28.819,195611.4534616,0
+TOWN.US,D,20220920,000000,28.6305,28.9975,28.3826,28.9181,106150.44000383,0
+TOWN.US,D,20220921,000000,29.0768,29.2057,28.5512,28.5909,127784.88182279,0
+TOWN.US,D,20220922,000000,28.6305,28.6504,27.976,28.1149,100635.69927636,0
+TOWN.US,D,20220923,000000,27.7777,27.8768,27.4405,27.8273,111515.94291311,0
+TOWN.US,D,20220926,000000,27.5099,28.0752,27.5099,27.7083,107005.5323675,0
+TOWN.US,D,20220927,000000,27.7975,27.9066,27.0636,27.2422,135644.06800489,0
+TOWN.US,D,20220928,000000,27.1529,27.7727,27.0934,27.5,139589.79491412,0
+TOWN.US,D,20220929,000000,27.22,27.36,26.97,27.16,122247,0
+TOWN.US,D,20220930,000000,27.1,27.48,26.81,26.83,161343,0
+TOWN.US,D,20221003,000000,27.22,27.429,26.78,27.28,168304,0
+TOWN.US,D,20221004,000000,27.42,28.2,27.42,28.18,204892,0
+TOWN.US,D,20221005,000000,27.81,28.06,27.48,27.77,141741,0
+TOWN.US,D,20221006,000000,27.6,27.835,27.44,27.8,147110,0
+TOWN.US,D,20221007,000000,27.73,27.74,27.03,27.26,188427,0
+TOWN.US,D,20221010,000000,27.45,27.73,27.29,27.47,94681,0
+TOWN.US,D,20221011,000000,27.45,27.72,27.3,27.51,141837,0
+TOWN.US,D,20221012,000000,27.49,28.04,27.255,27.71,145713,0
+TOWN.US,D,20221013,000000,27.38,29.25,27.3,29.23,217454,0
+TOWN.US,D,20221014,000000,29.38,29.8232,29.085,29.16,168286,0
+TOWN.US,D,20221017,000000,29.59,30.23,29.51,29.81,200885,0
+TOWN.US,D,20221018,000000,30.06,30.29,29.61,29.84,126476,0
+TOWN.US,D,20221019,000000,29.52,29.835,29.0301,29.45,181205,0
+TOWN.US,D,20221020,000000,29.39,29.58,28.58,28.79,176372,0
+TOWN.US,D,20221021,000000,28.99,29.75,28.76,29.61,189186,0
+TOWN.US,D,20221024,000000,29.68,30.16,29.68,30,143023,0
+TOWN.US,D,20221025,000000,29.85,30.41,29.83,30.12,125463,0
+TOWN.US,D,20221026,000000,30.3,30.68,30.025,30.25,138256,0
+TOWN.US,D,20221027,000000,30.25,31.35,30.22,31.07,165301,0
+TOWN.US,D,20221028,000000,31.2,32.45,31.2,32.4,147579,0
+TOWN.US,D,20221031,000000,32.19,33,32.19,32.94,285028,0
+TOWN.US,D,20221101,000000,33.07,33.425,32.7651,33.28,188689,0
+TOWN.US,D,20221102,000000,33.07,33.39,32.27,32.34,265002,0
+TOWN.US,D,20221103,000000,32.28,32.44,31.8,32.24,203557,0
+TOWN.US,D,20221104,000000,32.55,33.07,32.37,32.95,130249,0
+TOWN.US,D,20221107,000000,32.95,33.0215,31.77,32.37,181007,0
+TOWN.US,D,20221108,000000,32.49,32.64,32.01,32.2,121475,0
+TOWN.US,D,20221109,000000,32.12,32.245,31.72,31.82,116914,0
+TOWN.US,D,20221110,000000,32.58,33.27,32.4,33.03,196281,0
+TOWN.US,D,20221111,000000,33.04,33.245,31.28,32.16,108486,0
+TOWN.US,D,20221114,000000,32.04,32.69,31.54,32.29,127220,0
+TOWN.US,D,20221115,000000,32.48,33,32.47,32.87,153641,0
+TOWN.US,D,20221116,000000,32.8,32.88,32.47,32.63,113676,0
+TOWN.US,D,20221117,000000,32.4,32.74,32.07,32.32,130888,0
+TOWN.US,D,20221118,000000,32.91,32.94,32.32,32.51,148213,0
+TOWN.US,D,20221121,000000,32.45,32.87,32.45,32.79,93696,0
+TOWN.US,D,20221122,000000,32.92,33.09,32.58,32.92,116211,0
+TOWN.US,D,20221123,000000,32.9,32.9,32.21,32.34,105032,0
+TOWN.US,D,20221125,000000,32.54,32.82,32.45,32.56,48616,0
+TOWN.US,D,20221128,000000,32.58,32.58,31.77,31.86,118336,0
+TOWN.US,D,20221129,000000,31.96,32.165,31.66,31.83,94642,0
+TOWN.US,D,20221130,000000,31.81,32.39,31.11,32.3,185399,0
+TOWN.US,D,20221201,000000,32.55,32.81,32.1,32.66,167585,0
+TOWN.US,D,20221202,000000,32.34,32.75,32.27,32.74,103517,0
+TOWN.US,D,20221205,000000,32.53,32.53,31.75,31.99,229077,0
+TOWN.US,D,20221206,000000,31.9,32.08,31.59,31.93,171248,0
+TOWN.US,D,20221207,000000,31.84,32.07,31.55,31.87,144504,0
+TOWN.US,D,20221208,000000,31.94,32.18,31.7501,32.08,90768,0
+TOWN.US,D,20221209,000000,31.92,32.26,31.84,31.85,110103,0
+TOWN.US,D,20221212,000000,31.86,32.05,31.62,31.91,128299,0
+TOWN.US,D,20221213,000000,32.59,32.84,31.35,31.56,180811,0
+TOWN.US,D,20221214,000000,31.49,31.62,30.64,30.81,129683,0
+TOWN.US,D,20221215,000000,30.47,30.725,30.06,30.29,195493,0
+TOWN.US,D,20221216,000000,30.05,30.94,30.05,30.32,443339,0
+TOWN.US,D,20221219,000000,30.31,31,30.18,30.4,135024,0
+TOWN.US,D,20221220,000000,30.47,30.77,30.36,30.54,96949,0
+TOWN.US,D,20221221,000000,30.82,31.23,30.81,31.08,162597,0
+TOWN.US,D,20221222,000000,30.99,30.99,30.4105,30.93,158833,0
+TOWN.US,D,20221223,000000,31,31.2099,30.91,30.94,85694,0
+TOWN.US,D,20221227,000000,31.11,31.22,30.94,31.08,63496,0
+TOWN.US,D,20221228,000000,31.13,31.285,30.89,30.9,76135,0
+TOWN.US,D,20221229,000000,30.8,31.1151,30.68,30.93,120892,0
+TOWN.US,D,20221230,000000,30.86,30.96,30.68,30.84,96088,0
+TOWN.US,D,20230103,000000,30.88,31.12,30.25,30.57,144545,0
+TOWN.US,D,20230104,000000,30.64,30.95,30.19,30.25,139476,0
+TOWN.US,D,20230105,000000,30.12,30.18,29.82,29.88,104037,0
+TOWN.US,D,20230106,000000,30.21,30.87,29.965,30.79,232703,0
+TOWN.US,D,20230109,000000,30.92,30.96,30.19,30.3,136152,0
+TOWN.US,D,20230110,000000,30.45,30.87,30.065,30.72,137734,0
+TOWN.US,D,20230111,000000,30.78,31.02,30.49,30.88,120368,0
+TOWN.US,D,20230112,000000,30.97,31.62,30.535,31.36,194987,0
+TOWN.US,D,20230113,000000,31.03,31.5,30.64,31.42,141014,0
+TOWN.US,D,20230117,000000,31.5,31.5,30.545,30.67,139414,0
+TOWN.US,D,20230118,000000,30.57,30.67,29.96,30.1,140275,0
+TOWN.US,D,20230119,000000,29.92,30.08,29.58,29.99,142127,0
+TOWN.US,D,20230120,000000,30.36,30.6,30.08,30.43,224892,0
+TOWN.US,D,20230123,000000,30.41,30.49,30.125,30.31,150748,0
+TOWN.US,D,20230124,000000,30.35,30.36,29.94,30.19,111179,0
+TOWN.US,D,20230125,000000,30.18,30.26,29.88,30.16,122473,0
+TOWN.US,D,20230126,000000,30.17,30.34,29.6,30.03,172213,0
+TOWN.US,D,20230127,000000,29.7,29.89,29.1067,29.33,416956,0
+TOWN.US,D,20230130,000000,29.26,29.75,29.2,29.57,233498,0
+TOWN.US,D,20230131,000000,29.7,30.49,29.7,30.47,177508,0
+TOWN.US,D,20230201,000000,30.24,31.01,29.9601,30.64,227053,0
+TOWN.US,D,20230202,000000,30.64,31.25,30.47,31.24,190806,0
+TOWN.US,D,20230203,000000,31.12,31.76,30.87,31.44,240042,0
+TOWN.US,D,20230206,000000,31.31,31.44,30.98,31.22,186635,0
+TOWN.US,D,20230207,000000,31.46,31.46,30.83,31.06,208034,0
+TOWN.US,D,20230208,000000,30.93,30.985,30.33,30.5,130986,0
+TOWN.US,D,20230209,000000,30.72,30.896,29.93,29.99,108637,0
+TOWN.US,D,20230210,000000,30.04,30.23,29.84,30.12,126553,0
+TOWN.US,D,20230213,000000,30.14,30.35,30.08,30.34,97513,0
+TOWN.US,D,20230214,000000,30.35,30.35,29.81,30.01,101961,0
+TOWN.US,D,20230215,000000,29.93,30.04,29.65,29.96,104083,0
+TOWN.US,D,20230216,000000,29.8,29.93,29.53,29.64,103260,0
+TOWN.US,D,20230217,000000,30.27,30.91,30.14,30.74,245868,0
+TOWN.US,D,20230221,000000,30.69,30.69,30.25,30.34,223391,0
+TOWN.US,D,20230222,000000,30.3,30.53,29.96,30.38,182275,0
+TOWN.US,D,20230223,000000,30.41,30.64,30.28,30.44,115722,0
+TOWN.US,D,20230224,000000,30.28,30.44,29.98,30.29,166195,0
+TOWN.US,D,20230227,000000,30.38,30.65,30.15,30.26,105396,0
+TOWN.US,D,20230228,000000,30.36,30.67,30.29,30.33,155725,0
+TOWN.US,D,20230301,000000,30.16,30.39,30.06,30.3,128806,0
+TOWN.US,D,20230302,000000,30.11,30.26,29.65,29.92,107659,0
+TOWN.US,D,20230303,000000,30.12,30.32,29.715,30.26,154394,0
+TOWN.US,D,20230306,000000,30.27,30.45,30.05,30.35,182156,0
+TOWN.US,D,20230307,000000,30.18,30.37,29.61,29.86,172074,0
+TOWN.US,D,20230308,000000,29.81,29.88,29.33,29.71,149662,0
+TOWN.US,D,20230309,000000,29.53,29.53,28.11,28.34,306187,0
+TOWN.US,D,20230310,000000,27.88,28.84,27.025,28.21,464467,0
+TOWN.US,D,20230313,000000,26.64,28.5,26.04,27.11,436249,0
+TOWN.US,D,20230314,000000,29.15,29.15,27.25,27.61,353893,0
+TOWN.US,D,20230315,000000,27,27.56,26.35,27.3,326294,0
+TOWN.US,D,20230316,000000,26.8,28.72,26.65,28.29,398793,0
+TOWN.US,D,20230317,000000,27.94,27.94,27.07,27.3,573131,0
+TOWN.US,D,20230320,000000,27.62,28.2,26.9,26.93,336429,0
+TOWN.US,D,20230321,000000,27.82,28.4,27.64,27.83,230897,0
+TOWN.US,D,20230322,000000,27.8,27.925,26.65,26.7,185111,0
+TOWN.US,D,20230323,000000,26.89,27.35,26.17,26.43,175518,0
+TOWN.US,D,20230324,000000,26.01,27.42,26.01,27.41,270125,0
+TOWN.US,D,20230327,000000,27.81,27.96,27.36,27.42,268580,0
+TOWN.US,D,20230328,000000,27.19,27.58,26.48,27.42,204459,0
+TOWN.US,D,20230329,000000,27.2,27.31,26.68,27.27,281225,0
+TOWN.US,D,20230330,000000,27.5,27.5,26.315,26.42,203222,0
+TOWN.US,D,20230331,000000,26.53,26.74,26.315,26.65,285269,0
+TOWN.US,D,20230403,000000,26.65,26.76,26.01,26.24,235491,0
+TOWN.US,D,20230404,000000,26.33,26.33,25.35,25.75,299179,0
+TOWN.US,D,20230405,000000,25.59,26.02,25.39,26,386082,0
+TOWN.US,D,20230406,000000,26,26.17,25.65,25.73,233575,0
+TOWN.US,D,20230410,000000,25.65,26.12,25.46,25.86,189592,0
+TOWN.US,D,20230411,000000,25.92,26.15,25.67,25.75,206338,0
+TOWN.US,D,20230412,000000,25.88,26.07,25.47,25.6,202001,0
+TOWN.US,D,20230413,000000,25.57,25.74,25.28,25.56,191260,0
+TOWN.US,D,20230414,000000,25.87,25.91,24.64,24.77,241223,0
+TOWN.US,D,20230417,000000,24.77,25.43,24.6858,25.38,187132,0
+TOWN.US,D,20230418,000000,25.47,25.47,24.4,24.64,151287,0
+TOWN.US,D,20230419,000000,24.58,25.33,24.3,25.22,168526,0
+TOWN.US,D,20230420,000000,25.08,25.08,24.68,24.82,104503,0
+TOWN.US,D,20230421,000000,24.74,24.74,24.37,24.55,106117,0
+TOWN.US,D,20230424,000000,24.52,24.81,24.35,24.44,141162,0
+TOWN.US,D,20230425,000000,24.18,24.23,23.54,23.63,216087,0
+TOWN.US,D,20230426,000000,23.57,23.8688,23.21,23.37,226067,0
+TOWN.US,D,20230427,000000,23.37,24.16,23.37,23.96,238832,0
+TOWN.US,D,20230428,000000,23.65,24.25,23.58,23.69,321504,0
+TOWN.US,D,20230501,000000,23.69,23.98,23.27,23.32,197863,0
+TOWN.US,D,20230502,000000,23.19,23.35,21.74,21.98,337516,0
+TOWN.US,D,20230503,000000,22.03,22.91,22.03,22.22,447538,0
+TOWN.US,D,20230504,000000,21.81,22.29,21.31,22.18,446045,0
+TOWN.US,D,20230505,000000,22.72,23.465,22.5,23.11,465147,0
+TOWN.US,D,20230508,000000,23.32,23.4827,22.43,22.64,291308,0
+TOWN.US,D,20230509,000000,22.53,22.825,22.02,22.2,195689,0
+TOWN.US,D,20230510,000000,22.52,22.57,21.67,21.91,224795,0
+TOWN.US,D,20230511,000000,21.68,21.76,21.41,21.47,176703,0
+TOWN.US,D,20230512,000000,21.49,21.8,21.22,21.62,162423,0
+TOWN.US,D,20230515,000000,21.64,22,21.64,21.87,159663,0
+TOWN.US,D,20230516,000000,21.91,22.05,21.63,21.66,182381,0
+TOWN.US,D,20230517,000000,21.93,22.94,21.905,22.91,340715,0
+TOWN.US,D,20230518,000000,22.87,23.07,22.634,22.93,179898,0
+TOWN.US,D,20230519,000000,23.32,23.32,22.3871,22.59,143081,0
+TOWN.US,D,20230522,000000,22.85,23.66,22.55,23.56,206568,0
+TOWN.US,D,20230523,000000,23.53,24.38,23.53,23.87,232456,0
+TOWN.US,D,20230524,000000,23.72,23.72,23.2625,23.53,202497,0
+TOWN.US,D,20230525,000000,23.4,23.675,23.16,23.37,146376,0
+TOWN.US,D,20230526,000000,23.3,23.95,23.1973,23.92,181962,0
+TOWN.US,D,20230530,000000,23.92,24.03,23.56,23.92,132768,0
+TOWN.US,D,20230531,000000,23.8,23.8,23.07,23.24,240085,0
+TOWN.US,D,20230601,000000,23.29,23.87,23.06,23.54,157246,0
+TOWN.US,D,20230602,000000,23.76,24.88,23.76,24.76,289131,0
+TOWN.US,D,20230605,000000,24.69,24.75,23.82,23.88,211186,0
+TOWN.US,D,20230606,000000,23.79,25.29,23.79,24.97,293023,0
+TOWN.US,D,20230607,000000,25.05,26.13,24.46,25.92,329683,0
+TOWN.US,D,20230608,000000,25.78,25.83,25.23,25.78,239535,0
+TOWN.US,D,20230609,000000,25.73,25.73,25.34,25.49,109298,0
+TOWN.US,D,20230612,000000,25.46,25.81,24.9437,25.25,177374,0
+TOWN.US,D,20230613,000000,25.37,25.97,25.3,25.81,197053,0
+TOWN.US,D,20230614,000000,25.82,26.14,25.19,25.28,225640,0
+TOWN.US,D,20230615,000000,25.13,25.58,25.13,25.5,147824,0
+TOWN.US,D,20230616,000000,25.74,25.74,25.05,25.27,616053,0
+TOWN.US,D,20230620,000000,25.16,25.31,24.63,24.67,191005,0
+TOWN.US,D,20230621,000000,24.59,24.72,24.28,24.3,152827,0
+TOWN.US,D,20230622,000000,24.23,24.23,23.7295,23.91,212088,0
+TOWN.US,D,20230623,000000,23.65,24.05,23.21,23.46,446164,0
+TOWN.US,D,20230626,000000,23.84,24.4299,23.38,23.48,219487,0
+TOWN.US,D,20230627,000000,23.47,23.87,23.2861,23.71,185326,0
+TOWN.US,D,20230628,000000,23.62,23.62,23.29,23.41,130220,0
+TOWN.US,D,20230629,000000,23.27,23.93,23.27,23.62,139207,0
+TOWN.US,D,20230630,000000,23.81,23.97,23.22,23.24,137796,0
+TOWN.US,D,20230703,000000,23.2,23.71,23.2,23.63,73303,0
+TOWN.US,D,20230705,000000,23.55,23.82,23.2,23.5,144218,0
+TOWN.US,D,20230706,000000,23.24,23.24,22.6001,22.97,254342,0
+TOWN.US,D,20230707,000000,22.99,23.33,22.82,23.11,376762,0
+TOWN.US,D,20230710,000000,23.1,23.64,22.85,23,232476,0
+TOWN.US,D,20230711,000000,23.15,23.3,22.905,23.15,243502,0
+TOWN.US,D,20230712,000000,23.63,24.085,23.63,23.91,377115,0
+TOWN.US,D,20230713,000000,24.05,24.57,23.85,24.45,343261,0
+TOWN.US,D,20230714,000000,24.62,24.7199,23.9453,24.33,348870,0
+TOWN.US,D,20230717,000000,24.32,25.08,23.818,24.84,296558,0
+TOWN.US,D,20230718,000000,24.84,25.595,24.628,25.53,265496,0
+TOWN.US,D,20230719,000000,25.59,25.84,25.39,25.83,365207,0
+TOWN.US,D,20230720,000000,25.79,25.79,25.22,25.71,238585,0
+TOWN.US,D,20230721,000000,25.74,25.82,25.22,25.36,191928,0
+TOWN.US,D,20230724,000000,25.25,25.94,25.25,25.87,210243,0
+TOWN.US,D,20230725,000000,25.83,25.98,25.42,25.64,216857,0
+TOWN.US,D,20230726,000000,25.95,26.99,25.94,26.35,348678,0
+TOWN.US,D,20230727,000000,26.19,26.81,25.1412,25.35,385360,0
+TOWN.US,D,20230728,000000,25.73,25.73,25.11,25.25,367400,0
+TOWN.US,D,20230731,000000,25.2,25.355,25.08,25.28,201374,0
+TOWN.US,D,20230801,000000,25.22,25.22,24.81,25.07,185792,0
+TOWN.US,D,20230802,000000,24.77,25.18,24.77,25.12,207957,0
+TOWN.US,D,20230803,000000,24.92,25.33,24.88,25.1,151852,0
+TOWN.US,D,20230804,000000,25.05,25.78,24.72,24.81,234812,0
+TOWN.US,D,20230807,000000,24.85,25.42,24.69,25.29,221429,0
+TOWN.US,D,20230808,000000,24.79,25.41,24.45,25.34,195522,0
+TOWN.US,D,20230809,000000,25.25,25.39,25.03,25.24,117922,0
+TOWN.US,D,20230810,000000,25.29,25.625,24.98,25.13,149316,0
+TOWN.US,D,20230811,000000,24.86,25.45,24.86,25.26,148210,0
+TOWN.US,D,20230814,000000,25.1,25.23,24.83,25.16,135387,0
+TOWN.US,D,20230815,000000,24.8,25.17,24.47,24.51,194665,0
+TOWN.US,D,20230816,000000,24.5,24.78,24.115,24.12,157031,0
+TOWN.US,D,20230817,000000,24.26,24.939,24.16,24.29,136138,0
+TOWN.US,D,20230818,000000,24.13,24.58,24.13,24.38,112772,0
+TOWN.US,D,20230821,000000,24.38,24.38,23.81,23.92,102287,0
+TOWN.US,D,20230822,000000,23.9,24.035,23.11,23.18,140602,0
+TOWN.US,D,20230823,000000,23.13,23.39,22.9,23.24,156964,0
+TOWN.US,D,20230824,000000,23.13,23.59,23.13,23.48,132314,0
+TOWN.US,D,20230825,000000,23.5,23.6799,23.14,23.44,104305,0
+TOWN.US,D,20230828,000000,23.6,23.92,23.58,23.65,110320,0
+TOWN.US,D,20230829,000000,23.64,24,23.41,23.82,117086,0
+TOWN.US,D,20230830,000000,23.76,23.82,23.5,23.57,129555,0
+TOWN.US,D,20230831,000000,23.56,23.81,23.48,23.6,208835,0
+TOWN.US,D,20230901,000000,23.71,24.26,23.71,24.25,212179,0
+TOWN.US,D,20230905,000000,24.09,24.09,23.5775,23.59,168279,0
+TOWN.US,D,20230906,000000,23.62,23.68,23.08,23.15,155090,0
+TOWN.US,D,20230907,000000,23.12,23.21,22.7,22.77,181802,0
+TOWN.US,D,20230908,000000,22.85,22.85,22.45,22.68,146034,0
+TOWN.US,D,20230911,000000,22.84,23.19,22.84,22.94,148975,0
+TOWN.US,D,20230912,000000,22.97,23.64,22.96,23.43,185142,0
+TOWN.US,D,20230913,000000,23.32,23.35,23.02,23.17,185140,0
+TOWN.US,D,20230914,000000,23.35,23.74,23.35,23.74,195155,0
+TOWN.US,D,20230915,000000,23.74,23.91,23.34,23.36,697788,0
+TOWN.US,D,20230918,000000,23.37,23.47,22.9,22.94,307625,0
+TOWN.US,D,20230919,000000,23.01,23.24,22.95,23.22,209883,0
+TOWN.US,D,20230920,000000,23.38,23.5,23.1,23.11,203753,0
+TOWN.US,D,20230921,000000,22.98,23.19,22.76,23.02,200693,0
+TOWN.US,D,20230922,000000,23.04,23.04,22.73,22.89,299123,0
+TOWN.US,D,20230925,000000,22.97,23.5,22.8,23.47,238973,0
+TOWN.US,D,20230926,000000,23.3,23.62,23,23,204803,0
+TOWN.US,D,20230927,000000,23.03,23.08,22.76,22.87,182505,0
+TOWN.US,D,20230928,000000,22.71,23.01,22.71,22.78,141408,0
+TOWN.US,D,20230929,000000,22.95,23.255,22.805,22.93,218078,0
+TOWN.US,D,20231002,000000,22.93,22.94,22.38,22.44,194642,0
+TOWN.US,D,20231003,000000,22.37,22.37,21.98,22.11,204566,0
+TOWN.US,D,20231004,000000,22.16,22.41,21.92,22.36,182779,0
+TOWN.US,D,20231005,000000,22.28,22.86,22.24,22.76,287318,0
+TOWN.US,D,20231006,000000,22.54,22.92,22.29,22.7,148761,0
+TOWN.US,D,20231009,000000,22.59,23,22.58,22.8,140931,0
+TOWN.US,D,20231010,000000,22.89,23.01,22.76,22.82,176559,0
+TOWN.US,D,20231011,000000,22.85,23.115,22.6256,22.91,125446,0
+TOWN.US,D,20231012,000000,22.91,22.91,22.501,22.82,206939,0
+TOWN.US,D,20231013,000000,23.02,23.18,22.45,22.5,224137,0
+TOWN.US,D,20231016,000000,22.79,22.9606,22.72,22.93,178038,0
+TOWN.US,D,20231017,000000,22.78,23.71,22.78,23.39,247366,0
+TOWN.US,D,20231018,000000,23.21,23.29,22.65,22.68,133463,0
+TOWN.US,D,20231019,000000,22.79,23.12,22.635,22.69,152954,0
+TOWN.US,D,20231020,000000,22.76,22.76,22,22.03,226290,0
+TOWN.US,D,20231023,000000,21.86,22.33,21.81,21.96,160336,0
+TOWN.US,D,20231024,000000,22.1,22.1,21.63,21.91,234926,0
+TOWN.US,D,20231025,000000,21.66,22.1,21.66,22.03,177424,0
+TOWN.US,D,20231026,000000,22.38,23.07,22.1,22.94,200675,0
+TOWN.US,D,20231027,000000,23.06,23.53,22.31,23.47,257722,0
+TOWN.US,D,20231030,000000,23.73,24.35,23.73,24.12,179388,0
+TOWN.US,D,20231031,000000,24.1,24.439,23.79,23.94,184515,0
+TOWN.US,D,20231101,000000,23.89,24.06,23.58,24.02,218504,0
+TOWN.US,D,20231102,000000,24.26,25.22,23.935,25.2,209161,0
+TOWN.US,D,20231103,000000,25.87,26.29,25.55,26.06,264761,0
+TOWN.US,D,20231106,000000,26.01,26.14,25.59,25.66,143696,0
+TOWN.US,D,20231107,000000,25.55,25.6,25.291,25.46,142234,0
+TOWN.US,D,20231108,000000,25.54,25.54,24.96,25.08,130271,0
+TOWN.US,D,20231109,000000,25.13,25.3,24.685,24.79,120998,0
+TOWN.US,D,20231110,000000,25.04,25.04,24.67,24.84,127429,0
+TOWN.US,D,20231113,000000,24.66,25.05,24.63,24.99,98954,0
+TOWN.US,D,20231114,000000,25.52,26.96,25.52,26.81,300937,0
+TOWN.US,D,20231115,000000,26.74,27.19,26.73,27,258918,0
+TOWN.US,D,20231116,000000,26.97,27.06,26.7026,26.94,217195,0
+TOWN.US,D,20231117,000000,27.3,27.515,26.835,27.28,308244,0
+TOWN.US,D,20231120,000000,27.23,27.28,26.82,26.85,158782,0
+TOWN.US,D,20231121,000000,26.8,26.8,26.2922,26.35,134779,0
+TOWN.US,D,20231122,000000,26.68,26.73,26.35,26.45,154727,0
+TOWN.US,D,20231124,000000,26.52,26.715,26.36,26.48,57137,0
+TOWN.US,D,20231127,000000,26.29,26.47,26.09,26.18,151968,0
+TOWN.US,D,20231128,000000,26.12,26.215,25.9038,26.05,119929,0
+TOWN.US,D,20231129,000000,26.28,26.6227,26.15,26.3,266331,0
+TOWN.US,D,20231130,000000,26.48,26.6,26.01,26.26,220933,0
+TOWN.US,D,20231201,000000,26.1,27.73,26.1,27.66,206616,0
+TOWN.US,D,20231204,000000,27.3,28.19,27.295,28.18,168412,0
+TOWN.US,D,20231205,000000,28.06,28.3,27.85,28.03,139901,0
+TOWN.US,D,20231206,000000,28.16,29,27.86,27.93,132265,0
+TOWN.US,D,20231207,000000,28.02,28.31,27.8,28.31,187683,0
+TOWN.US,D,20231208,000000,28.3,28.75,27.9,28.6,139106,0
+TOWN.US,D,20231211,000000,28.49,28.67,28.34,28.55,165580,0
+TOWN.US,D,20231212,000000,28.51,28.76,28.25,28.41,155592,0
+TOWN.US,D,20231213,000000,28.52,30.22,28.3,30.19,462307,0
+TOWN.US,D,20231214,000000,30.5,31.08,29.89,30.51,405736,0
+TOWN.US,D,20231215,000000,30.4,30.78,29.775,29.98,679148,0
+TOWN.US,D,20231218,000000,29.96,30.21,29.51,29.67,259322,0
+TOWN.US,D,20231219,000000,29.62,30.47,29.62,30.32,208821,0
+TOWN.US,D,20231220,000000,30.3,30.9,29.96,29.965,226042,0
+TOWN.US,D,20231221,000000,30.28,30.28,29.75,30.04,193908,0
+TOWN.US,D,20231222,000000,30.29,30.61,30.005,30.18,193857,0
+TOWN.US,D,20231226,000000,30.39,30.8,30.16,30.78,150648,0
+TOWN.US,D,20231227,000000,30.74,30.98,30.38,30.85,164883,0
+TOWN.US,D,20231228,000000,30.51,30.615,30.3,30.4,143955,0
+TOWN.US,D,20231229,000000,30.33,30.39,29.703,29.76,232545,0
+TOWN.US,D,20240102,000000,29.57,30.075,29.5,29.77,173692,0
+TOWN.US,D,20240103,000000,29.66,29.66,28.69,28.75,189099,0
+TOWN.US,D,20240104,000000,28.93,29.5196,28.9,29.41,338854,0
+TOWN.US,D,20240105,000000,29.38,29.86,29.205,29.33,242141,0
+TOWN.US,D,20240108,000000,29.26,29.4461,29.01,29.29,182441,0
+TOWN.US,D,20240109,000000,28.87,29.025,28.6825,28.88,134271,0
+TOWN.US,D,20240110,000000,28.76,28.9943,28.52,28.92,156926,0
+TOWN.US,D,20240111,000000,28.73,28.81,28.25,28.79,217052,0
+TOWN.US,D,20240112,000000,29.11,29.35,28.25,28.74,225043,0
+TOWN.US,D,20240116,000000,28.29,28.6,28.1,28.17,214364,0
+TOWN.US,D,20240117,000000,27.69,28.24,27.46,27.95,154271,0
+TOWN.US,D,20240118,000000,28.17,28.29,27.26,28.15,177292,0
+TOWN.US,D,20240119,000000,28.36,28.595,27.83,28.58,165347,0
+TOWN.US,D,20240122,000000,28.89,29.37,28.7,29.36,170445,0
+TOWN.US,D,20240123,000000,29.54,29.705,28.855,28.94,197785,0
+TOWN.US,D,20240124,000000,29.34,29.52,29.07,29.18,271389,0
+TOWN.US,D,20240125,000000,29.45,29.45,27.92,28.51,512174,0
+TOWN.US,D,20240126,000000,28.89,29.37,27.01,28.69,206656,0
+TOWN.US,D,20240129,000000,28.88,29.36,28.5901,29.35,195875,0
+TOWN.US,D,20240130,000000,29.43,29.789,29.31,29.65,157057,0
+TOWN.US,D,20240131,000000,29.23,29.29,28.11,28.11,284982,0
+TOWN.US,D,20240201,000000,28.3,28.51,27.04,27.87,231858,0
+TOWN.US,D,20240202,000000,27.45,28.13,27.29,27.84,205228,0
+TOWN.US,D,20240205,000000,27.55,27.59,27.11,27.43,165018,0
+TOWN.US,D,20240206,000000,27.32,27.69,27.09,27.23,308840,0
+TOWN.US,D,20240207,000000,27.3,27.31,26.56,27.11,183093,0
+TOWN.US,D,20240208,000000,27.18,27.29,26.89,27,235480,0
+TOWN.US,D,20240209,000000,27,27.73,26.7,27.68,227070,0
+TOWN.US,D,20240212,000000,27.5,28.525,27.48,28.15,205903,0
+TOWN.US,D,20240213,000000,27.32,27.44,26.3,26.68,320893,0
+TOWN.US,D,20240214,000000,27.05,27.29,26.65,27.26,266785,0
+TOWN.US,D,20240215,000000,27.46,28.22,27.31,28.08,241981,0
+TOWN.US,D,20240216,000000,27.81,28.09,27.5,27.75,172804,0
+TOWN.US,D,20240220,000000,27.32,28.14,27.2,27.5,287993,0
+TOWN.US,D,20240221,000000,27.47,27.53,27.12,27.29,253021,0
+TOWN.US,D,20240222,000000,27.15,27.35,26.82,27.29,308203,0
+TOWN.US,D,20240223,000000,27.35,27.8,27.02,27.06,194048,0
+TOWN.US,D,20240226,000000,27.05,27.2599,26.73,26.91,218728,0
+TOWN.US,D,20240227,000000,27.12,27.23,26.75,26.96,185435,0
+TOWN.US,D,20240228,000000,26.69,26.98,26.67,26.68,146994,0
+TOWN.US,D,20240229,000000,27.2,27.4999,26.9,27.11,253767,0
+TOWN.US,D,20240301,000000,26.92,27.05,26.51,26.91,153586,0
+TOWN.US,D,20240304,000000,26.97,27.3373,26.5,26.55,243513,0
+TOWN.US,D,20240305,000000,26.5,27.45,26.5,27.39,288341,0
+TOWN.US,D,20240306,000000,27.54,27.8,26.89,27.36,233670,0
+TOWN.US,D,20240307,000000,27.71,27.97,27.35,27.5,306823,0
+TOWN.US,D,20240308,000000,27.97,28,27.49,27.54,206459,0
+TOWN.US,D,20240311,000000,27.41,27.69,27.17,27.28,162019,0
+TOWN.US,D,20240312,000000,27.19,27.19,26.75,26.95,206379,0
+TOWN.US,D,20240313,000000,26.82,27.2,26.55,26.7,259415,0
+TOWN.US,D,20240314,000000,26.59,26.67,25.77,25.95,300083,0
+TOWN.US,D,20240315,000000,25.83,26.6,25.72,26.57,666759,0
+TOWN.US,D,20240318,000000,26.46,26.58,26.07,26.09,262619,0
+TOWN.US,D,20240319,000000,26.04,26.53,26,26.24,224091,0
+TOWN.US,D,20240320,000000,26.16,27.38,26.1,27.12,418775,0
+TOWN.US,D,20240321,000000,27.33,27.74,27.225,27.7,268380,0
+TOWN.US,D,20240322,000000,27.73,27.73,27.29,27.37,259741,0
+TOWN.US,D,20240325,000000,27.41,27.7389,27.02,27.03,206186,0
+TOWN.US,D,20240326,000000,27.12,27.4,26.97,27.1,307136,0
+TOWN.US,D,20240327,000000,27.04,27.79,27.04,27.77,218447,0
+TOWN.US,D,20240328,000000,27.7,28.2,27.42,28.06,422822,0
+TOWN.US,D,20240401,000000,27.97,28.055,27.09,27.54,313700,0
+TOWN.US,D,20240402,000000,27.18,27.6,26.81,26.99,248598,0
+TOWN.US,D,20240403,000000,26.75,27.28,26.75,27.11,257023,0
+TOWN.US,D,20240404,000000,27.41,27.7,27.13,27.16,388312,0
+TOWN.US,D,20240405,000000,27.02,27.39,27,27.22,196133,0
+TOWN.US,D,20240408,000000,27.27,27.7,27.27,27.66,190728,0
+TOWN.US,D,20240409,000000,27.68,27.82,27.46,27.52,164061,0
+TOWN.US,D,20240410,000000,26.89,26.89,25.92,26.34,293949,0
+TOWN.US,D,20240411,000000,26.29,26.54,26.089,26.45,269661,0
+TOWN.US,D,20240412,000000,26.36,26.51,26.23,26.4,239441,0
+TOWN.US,D,20240415,000000,26.37,26.63,25.975,26.2,235255,0
+TOWN.US,D,20240416,000000,26.11,26.11,25.72,25.86,183513,0
+TOWN.US,D,20240417,000000,26.02,26.16,25.8,25.83,231834,0
+TOWN.US,D,20240418,000000,25.89,26.26,25.77,26.17,238276,0
+TOWN.US,D,20240419,000000,26.02,27.07,25.92,27,268456,0
+TOWN.US,D,20240422,000000,27.01,27.4,26.98,27.38,172923,0
+TOWN.US,D,20240423,000000,27.26,28.07,27.26,27.82,291404,0
+TOWN.US,D,20240424,000000,27.48,27.855,27.4,27.75,303730,0
+TOWN.US,D,20240425,000000,27.65,27.65,26.35,27.15,434979,0
+TOWN.US,D,20240426,000000,27.07,27.32,26.88,26.92,216702,0
+TOWN.US,D,20240429,000000,26.92,27.07,26.22,26.24,206886,0
+TOWN.US,D,20240430,000000,25.95,26.25,25.7,25.87,222191,0
+TOWN.US,D,20240501,000000,26.1,26.97,26.1,26.58,225278,0
+TOWN.US,D,20240502,000000,26.87,27.11,26.11,27.03,222895,0
+TOWN.US,D,20240503,000000,27.36,27.51,26.8,27.3,252142,0
+TOWN.US,D,20240506,000000,27.39,27.86,27.3,27.47,236452,0
+TOWN.US,D,20240507,000000,27.55,27.55,27.07,27.11,316960,0
+TOWN.US,D,20240508,000000,26.86,27.35,26.86,27.33,169856,0
+TOWN.US,D,20240509,000000,27.26,27.5,27.1,27.4,260050,0
+TOWN.US,D,20240510,000000,27.35,27.57,27.2,27.45,204349,0
+TOWN.US,D,20240513,000000,27.53,27.68,27.29,27.3,211625,0
+TOWN.US,D,20240514,000000,27.66,27.7,27.33,27.45,275713,0
+TOWN.US,D,20240515,000000,27.7,27.85,27.51,27.76,621431,0
+TOWN.US,D,20240516,000000,27.8,28.06,27.65,27.95,321130,0
+TOWN.US,D,20240517,000000,28.06,28.465,27.92,28.34,215581,0
+TOWN.US,D,20240520,000000,28.27,28.49,27.53,27.53,187189,0
+TOWN.US,D,20240521,000000,27.4,27.79,27.4,27.71,154404,0
+TOWN.US,D,20240522,000000,27.65,27.87,27.59,27.71,265160,0
+TOWN.US,D,20240523,000000,27.8,27.8,26.81,26.96,192432,0
+TOWN.US,D,20240524,000000,27.16,27.16,26.91,27.11,143313,0
+TOWN.US,D,20240528,000000,27.24,27.25,26.7393,26.79,166751,0
+TOWN.US,D,20240529,000000,26.35,26.43,26.04,26.4,216198,0
+TOWN.US,D,20240530,000000,26.7,27.07,26.52,27.05,213233,0
+TOWN.US,D,20240531,000000,27.22,27.38,26.99,27.19,243097,0
+TOWN.US,D,20240603,000000,27.35,27.35,26.655,26.74,148351,0
+TOWN.US,D,20240604,000000,26.5,26.65,26.29,26.32,198148,0
+TOWN.US,D,20240605,000000,26.52,26.59,26.25,26.47,123793,0
+TOWN.US,D,20240606,000000,26.41,26.64,26.28,26.55,128343,0
+TOWN.US,D,20240607,000000,26.24,26.63,26.24,26.46,216964,0
+TOWN.US,D,20240610,000000,26.29,26.29,25.9,26.18,309821,0
+TOWN.US,D,20240611,000000,25.96,26.22,25.7,26.08,157284,0
+TOWN.US,D,20240612,000000,26.7,27.18,26.4,26.62,201685,0
+TOWN.US,D,20240613,000000,26.51,26.51,26.1,26.43,180591,0
+TOWN.US,D,20240614,000000,26.11,26.3925,25.91,26.09,147449,0
+TOWN.US,D,20240617,000000,26.02,26.44,25.92,26.41,163014,0
+TOWN.US,D,20240618,000000,26.33,26.72,26.23,26.57,167983,0
+TOWN.US,D,20240620,000000,26.38,26.69,26.3,26.39,148519,0
+TOWN.US,D,20240621,000000,26.51,26.51,26.1,26.12,632582,0
+TOWN.US,D,20240624,000000,26.32,26.82,26.245,26.64,177491,0
+TOWN.US,D,20240625,000000,26.5,26.63,26.205,26.3,178003,0
+TOWN.US,D,20240626,000000,26.17,26.895,26.17,26.77,301251,0
+TOWN.US,D,20240627,000000,26.83,26.99,26.59,26.99,150167,0
+TOWN.US,D,20240628,000000,26.94,27.4,26.85,27.27,997352,0
+TOWN.US,D,20240701,000000,27.16,27.38,26.95,27.01,358493,0
+TOWN.US,D,20240702,000000,27.11,27.53,27.025,27.51,204786,0
+TOWN.US,D,20240703,000000,27.6,27.7,27.17,27.22,142692,0
+TOWN.US,D,20240705,000000,27.19,27.2,26.77,26.78,152067,0
+TOWN.US,D,20240708,000000,26.87,27.2,26.7146,26.82,237736,0
+TOWN.US,D,20240709,000000,26.73,27.21,26.615,27.15,218829,0
+TOWN.US,D,20240710,000000,27.15,27.78,27.09,27.77,192238,0
+TOWN.US,D,20240711,000000,28.44,29.49,28.1896,29.21,538378,0
+TOWN.US,D,20240712,000000,29.5,29.71,29.075,29.66,520383,0
+TOWN.US,D,20240715,000000,29.97,30.7,29.85,30.2,430979,0
+TOWN.US,D,20240716,000000,30.54,31.58,30.2634,31.27,663005,0
+TOWN.US,D,20240717,000000,30.94,31.84,30.94,31.59,422744,0
+TOWN.US,D,20240718,000000,31.27,31.95,30.895,31.06,342066,0
+TOWN.US,D,20240719,000000,31.13,31.49,30.29,31.11,258212,0
+TOWN.US,D,20240722,000000,31.1,32.06,30.76,31.99,306807,0
+TOWN.US,D,20240723,000000,31.76,32.89,31.75,32.6,386877,0
+TOWN.US,D,20240724,000000,32.42,32.9,31.91,32.03,485363,0
+TOWN.US,D,20240725,000000,33,33.9314,32.17,33.26,732443,0
+TOWN.US,D,20240726,000000,33.29,33.93,32.96,33.63,359542,0
+TOWN.US,D,20240729,000000,33.58,33.815,33.08,33.42,351389,0
+TOWN.US,D,20240730,000000,33.67,33.81,33.33,33.5,320352,0
+TOWN.US,D,20240731,000000,33.65,33.97,33.08,33.24,439593,0
+TOWN.US,D,20240801,000000,33.21,33.36,31.76,32.17,417753,0
+TOWN.US,D,20240802,000000,30.91,32.08,30.75,31.88,449116,0
+TOWN.US,D,20240805,000000,30.64,31.445,30.21,31,411276,0
+TOWN.US,D,20240806,000000,30.93,31.38,30.06,31.08,228385,0
+TOWN.US,D,20240807,000000,31.46,31.6,30.93,31.13,226591,0
+TOWN.US,D,20240808,000000,31.5,31.58,30.995,31.55,178471,0
+TOWN.US,D,20240809,000000,31.48,31.48,30.96,31.3,249536,0
+TOWN.US,D,20240812,000000,31.49,31.775,30.83,31.2,269051,0
+TOWN.US,D,20240813,000000,31.52,31.82,31.05,31.76,209041,0
+TOWN.US,D,20240814,000000,31.91,31.91,31.38,31.82,175233,0
+TOWN.US,D,20240815,000000,32.51,32.78,31.92,32.31,186430,0
+TOWN.US,D,20240816,000000,32.27,33.24,32.27,32.79,194623,0
+TOWN.US,D,20240819,000000,32.73,33.02,32.69,33.01,196710,0
+TOWN.US,D,20240820,000000,32.79,33.01,32.49,32.63,201541,0
+TOWN.US,D,20240821,000000,32.73,32.79,32.316,32.75,173238,0
+TOWN.US,D,20240822,000000,32.66,33.07,32.59,32.94,147937,0
+TOWN.US,D,20240823,000000,33.08,34.9,32.45,34.31,334582,0
+TOWN.US,D,20240826,000000,34.56,34.69,33.99,34.02,216304,0
+TOWN.US,D,20240827,000000,33.86,33.98,33.465,33.79,201550,0
+TOWN.US,D,20240828,000000,33.65,34.5,33.4,34.32,146675,0
+TOWN.US,D,20240829,000000,34.42,34.68,33.9,34.41,186952,0
+TOWN.US,D,20240830,000000,34.52,34.84,34.29,34.65,190220,0
+TOWN.US,D,20240903,000000,34.48,34.9,34.335,34.43,206299,0
+TOWN.US,D,20240904,000000,34.38,34.71,33.935,34.07,132363,0
+TOWN.US,D,20240905,000000,34.33,34.33,33.66,33.88,139399,0
+TOWN.US,D,20240906,000000,34.04,34.13,33.1,33.26,199638,0
+TOWN.US,D,20240909,000000,33.21,33.61,32.86,33.38,287003,0
+TOWN.US,D,20240910,000000,33.35,33.62,32.75,33.31,189168,0
+TOWN.US,D,20240911,000000,32.93,33.04,32.24,32.88,235855,0
+TOWN.US,D,20240912,000000,33.09,33.2,32.69,32.97,153915,0
+TOWN.US,D,20240913,000000,33.31,33.65,33.25,33.62,196572,0
+TOWN.US,D,20240916,000000,33.58,34.18,33.185,33.84,186997,0
+TOWN.US,D,20240917,000000,34.17,34.77,33.73,33.91,373119,0
+TOWN.US,D,20240918,000000,34.03,35.1,33.595,34.13,241854,0
+TOWN.US,D,20240919,000000,34.48,34.98,34.1,34.85,225059,0
+TOWN.US,D,20240920,000000,34.66,34.685,34.1,34.19,792082,0
+TOWN.US,D,20240923,000000,34.15,34.5,33.66,33.8,259645,0
+TOWN.US,D,20240924,000000,33.9,33.94,33.1501,33.31,190251,0
+TOWN.US,D,20240925,000000,33.39,33.39,32.95,32.97,179321,0
+TOWN.US,D,20240926,000000,33.25,33.27,32.845,32.97,183398,0
+TOWN.US,D,20240927,000000,33.25,33.48,32.83,32.93,112704,0
+TOWN.US,D,20240930,000000,32.68,33.3,32.68,33.06,128989,0
+TOWN.US,D,20241001,000000,32.95,32.95,31.88,31.98,196290,0
+TOWN.US,D,20241002,000000,32.73,33.085,32.315,32.44,187500,0
+TOWN.US,D,20241003,000000,32.15,32.55,31.94,32.47,173672,0
+TOWN.US,D,20241004,000000,32.96,33.1,32.72,33.09,192976,0
+TOWN.US,D,20241007,000000,32.88,33.37,32.82,33.24,241218,0
+TOWN.US,D,20241008,000000,33.42,33.48,33.03,33.04,124166,0
+TOWN.US,D,20241009,000000,32.97,33.535,32.95,33.15,172756,0
+TOWN.US,D,20241010,000000,32.94,33.12,32.72,33.02,154292,0
+TOWN.US,D,20241011,000000,33.19,34.26,33.19,34.15,229697,0
+TOWN.US,D,20241014,000000,34.15,34.71,33.92,34.59,145897,0
+TOWN.US,D,20241015,000000,34.75,35.74,34.44,34.86,260295,0
+TOWN.US,D,20241016,000000,35.05,35.711,35.05,35.43,173351,0
+TOWN.US,D,20241017,000000,35.37,35.52,35,35.44,146108,0
+TOWN.US,D,20241018,000000,35.49,35.53,34.84,34.89,135430,0
+TOWN.US,D,20241021,000000,34.87,34.87,33.58,33.71,191477,0
+TOWN.US,D,20241022,000000,33.86,34.56,33.43,33.73,180956,0
+TOWN.US,D,20241023,000000,33.63,34.09,33.37,33.97,179359,0
+TOWN.US,D,20241024,000000,33.68,33.735,31.7501,32.9,368235,0
+TOWN.US,D,20241025,000000,33.1,33.11,32.425,32.53,249258,0
+TOWN.US,D,20241028,000000,32.79,33.38,32.505,33.1,227118,0
+TOWN.US,D,20241029,000000,33,33.085,32.61,32.64,193191,0
+TOWN.US,D,20241030,000000,32.6,33.7,32.6,33.13,301921,0
+TOWN.US,D,20241031,000000,33.12,33.325,32.49,32.52,300309,0
+TOWN.US,D,20241101,000000,32.57,32.865,32.26,32.39,203710,0
+TOWN.US,D,20241104,000000,32.23,32.49,31.83,32,359216,0
+TOWN.US,D,20241105,000000,32.09,32.5725,32.09,32.42,259080,0
+TOWN.US,D,20241106,000000,34.84,36.5,34.84,36.29,907725,0
+TOWN.US,D,20241107,000000,36.18,36.18,34.88,35.08,287402,0
+TOWN.US,D,20241108,000000,35.23,35.7,34.88,35.44,172045,0
+TOWN.US,D,20241111,000000,35.96,36.67,35.815,36,256685,0
+TOWN.US,D,20241112,000000,35.91,36.36,35.57,35.76,206576,0
+TOWN.US,D,20241113,000000,36.11,36.295,35.17,35.17,288768,0
+TOWN.US,D,20241114,000000,35.26,35.54,35.03,35.25,252203,0
+TOWN.US,D,20241115,000000,35.51,35.6,34.69,35.21,235830,0
+TOWN.US,D,20241118,000000,35.28,35.45,35.035,35.13,210040,0
+TOWN.US,D,20241119,000000,34.63,35.42,34.59,35.4,273070,0
+TOWN.US,D,20241120,000000,35.21,35.4,34.52,34.91,345349,0
+TOWN.US,D,20241121,000000,34.94,35.7,34.94,35.31,181745,0
+TOWN.US,D,20241122,000000,35.6,36.2,35.2519,36.13,217054,0
+TOWN.US,D,20241125,000000,36.65,37.77,36.65,37.09,328060,0
+TOWN.US,D,20241126,000000,36.96,37.14,36.4,37,450518,0
+TOWN.US,D,20241127,000000,37.25,37.41,36.44,36.68,294869,0
+TOWN.US,D,20241129,000000,36.97,37,36.375,36.63,163269,0
+TOWN.US,D,20241202,000000,36.82,36.92,36.26,36.82,278550,0
+TOWN.US,D,20241203,000000,36.82,36.94,36.5,36.56,245885,0
+TOWN.US,D,20241204,000000,36.5,37.8,36.38,37.62,330948,0
+TOWN.US,D,20241205,000000,37.76,38.28,37.35,37.4,252164,0
+TOWN.US,D,20241206,000000,37.58,37.58,36.97,36.97,225534,0
+TOWN.US,D,20241209,000000,36.94,37.34,36.71,36.74,193101,0
+TOWN.US,D,20241210,000000,36.78,37.62,36.435,37.15,231785,0
+TOWN.US,D,20241211,000000,37.58,37.805,37.19,37.25,328437,0
+TOWN.US,D,20241212,000000,37.19,37.21,36.5,36.54,153393,0
+TOWN.US,D,20241213,000000,36.42,36.59,36.04,36.34,129690,0
+TOWN.US,D,20241216,000000,36.24,36.47,36.04,36.34,198490,0
+TOWN.US,D,20241217,000000,36.21,36.45,35.84,35.84,290292,0
+TOWN.US,D,20241218,000000,36.08,36.41,34.16,34.19,438992,0
+TOWN.US,D,20241219,000000,34.62,35.245,34.08,34.15,333229,0
+TOWN.US,D,20241220,000000,33.87,34.94,33.87,34.32,658735,0
+TOWN.US,D,20241223,000000,34.1,34.41,34.01,34.26,165549,0
+TOWN.US,D,20241224,000000,34.3,34.62,34.19,34.58,116032,0
+TOWN.US,D,20241226,000000,34.31,34.85,34.26,34.78,107645,0
+TOWN.US,D,20241227,000000,34.49,34.8,34.04,34.42,233263,0
+TOWN.US,D,20241230,000000,34.29,34.625,34.045,34.36,153000,0
+TOWN.US,D,20241231,000000,34.4,34.495,33.91,34.06,172841,0
+TOWN.US,D,20250102,000000,34.26,34.44,33.085,33.22,194973,0
+TOWN.US,D,20250103,000000,33.41,33.71,32.7,33.66,226439,0
+TOWN.US,D,20250106,000000,33.66,34.275,33.58,33.74,267993,0
+TOWN.US,D,20250107,000000,33.74,34.03,33.12,33.44,363203,0
+TOWN.US,D,20250108,000000,33.35,33.545,33.04,33.15,214120,0
+TOWN.US,D,20250110,000000,32.75,32.75,31.93,32.13,250521,0
+TOWN.US,D,20250113,000000,31.96,32.38,31.75,32.3,186096,0
+TOWN.US,D,20250114,000000,32.6,33.51,32.33,33.47,202461,0
+TOWN.US,D,20250115,000000,34.4,34.74,33.86,34.14,182035,0
+TOWN.US,D,20250116,000000,33.86,34.18,33.63,34.01,176476,0
+TOWN.US,D,20250117,000000,34.35,34.665,33.95,34.29,242362,0
+TOWN.US,D,20250121,000000,34.79,34.92,34.45,34.51,137948,0
+TOWN.US,D,20250122,000000,34.29,34.51,33.94,34.33,194339,0
+TOWN.US,D,20250123,000000,34.68,35.4,34.25,34.84,323483,0
+TOWN.US,D,20250124,000000,34.65,35.13,34.485,34.87,211193,0
+TOWN.US,D,20250127,000000,35.1,36.64,35.07,36.33,320664,0
+TOWN.US,D,20250128,000000,36.26,36.48,35.91,36.09,186854,0
+TOWN.US,D,20250129,000000,35.93,36.575,35.58,35.94,234225,0
+TOWN.US,D,20250130,000000,36.12,36.525,35.6121,35.89,255272,0
+TOWN.US,D,20250131,000000,35.77,36.12,35.43,35.77,179469,0
+TOWN.US,D,20250203,000000,34.9,36.095,34.795,35.46,184158,0
+TOWN.US,D,20250204,000000,35.24,36.4,35.24,36.35,134028,0
+TOWN.US,D,20250205,000000,36.12,36.86,35.765,36.85,172382,0
+TOWN.US,D,20250206,000000,37,37.42,36.87,37.3,143729,0
+TOWN.US,D,20250207,000000,37.42,37.42,36.45,36.8,161618,0
+TOWN.US,D,20250210,000000,36.89,36.96,36.4915,36.69,162152,0
+TOWN.US,D,20250211,000000,36.48,37.44,36.34,37.32,193543,0
+TOWN.US,D,20250212,000000,36.7,37,36.4,36.47,181539,0
+TOWN.US,D,20250213,000000,36.65,36.99,36.4,36.93,156305,0
+TOWN.US,D,20250214,000000,37.01,37.36,36.83,36.84,189114,0
+TOWN.US,D,20250218,000000,36.83,37.55,36.52,37.51,225029,0
+TOWN.US,D,20250219,000000,37.12,38.01,36.93,37.48,142292,0
+TOWN.US,D,20250220,000000,37.2,37.32,36.62,37.03,201407,0
+TOWN.US,D,20250221,000000,37.03,37.415,35.835,36.2,447407,0
+TOWN.US,D,20250224,000000,36.32,36.39,35.86,35.88,249956,0
+TOWN.US,D,20250225,000000,35.88,36.43,35.75,35.75,289891,0
+TOWN.US,D,20250226,000000,35.65,36.34,35.2504,36.01,273016,0
+TOWN.US,D,20250227,000000,35.86,36.41,35.76,36.34,199423,0
+TOWN.US,D,20250228,000000,36.51,36.98,36.3,36.88,284785,0
+TOWN.US,D,20250303,000000,36.88,37.295,36.54,36.94,245240,0
+TOWN.US,D,20250304,000000,36.56,36.56,35.31,35.5,204244,0
+TOWN.US,D,20250305,000000,35.5,35.97,34.78,35.17,225423,0
+TOWN.US,D,20250306,000000,34.96,34.985,34.4301,34.92,217785,0
+TOWN.US,D,20250307,000000,34.85,35.085,34.36,34.84,197535,0
+TOWN.US,D,20250310,000000,34.36,36,33.69,33.79,320901,0
+TOWN.US,D,20250311,000000,33.99,34.12,33.425,33.75,325272,0
+TOWN.US,D,20250312,000000,33.96,34.31,33.72,34.06,374103,0
+TOWN.US,D,20250313,000000,34.12,34.4,33.73,33.76,219597,0
+TOWN.US,D,20250314,000000,34.09,34.55,33.85,34.53,154156,0
+TOWN.US,D,20250317,000000,34.34,34.89,34.34,34.81,138402,0
+TOWN.US,D,20250318,000000,34.62,34.875,34.53,34.73,193640,0
+TOWN.US,D,20250319,000000,34.79,35.4,34.68,35.2,243269,0
+TOWN.US,D,20250320,000000,34.81,35.4,34.71,34.74,171701,0
+TOWN.US,D,20250321,000000,34.61,34.9487,34.19,34.47,555589,0
+TOWN.US,D,20250324,000000,35,35.45,34.875,35.32,272142,0
+TOWN.US,D,20250325,000000,35.3,35.47,34.97,35.03,182917,0
+TOWN.US,D,20250326,000000,35.17,35.63,34.95,35.17,113881,0
+TOWN.US,D,20250327,000000,35.22,35.6,34.87,35.14,137989,0
+TOWN.US,D,20250328,000000,35.06,35.14,34.31,34.45,132405,0
+TOWN.US,D,20250331,000000,33.94,34.705,33.66,34.19,285272,0
+TOWN.US,D,20250401,000000,34.4,34.4,33.61,33.81,316694,0
+TOWN.US,D,20250402,000000,33.37,33.95,33.37,33.9,353155,0
+TOWN.US,D,20250403,000000,32.59,32.59,30.63,30.86,915713,0
+TOWN.US,D,20250404,000000,30.24,30.99,29.655,30.61,655800,0
+TOWN.US,D,20250407,000000,29.99,32.19,29.9,30.51,507986,0
+TOWN.US,D,20250408,000000,31.46,31.855,29.91,30.4,421686,0
+TOWN.US,D,20250409,000000,30.15,32.34,29.43,31.63,424232,0
+TOWN.US,D,20250410,000000,31.04,31.27,29.93,30.76,495861,0
+TOWN.US,D,20250411,000000,30.45,30.785,29.89,30.64,362953,0
+TOWN.US,D,20250414,000000,30.97,31.215,30.42,31.07,255421,0
+TOWN.US,D,20250415,000000,31.37,31.82,30.79,31.41,187000,0
+TOWN.US,D,20250416,000000,31.45,31.73,31.16,31.49,204150,0
+TOWN.US,D,20250417,000000,31.44,31.84,30.87,31.8,279521,0
+TOWN.US,D,20250421,000000,31.57,31.57,31.0353,31.29,357542,0
+TOWN.US,D,20250422,000000,31.5,32.29,31.18,32.16,232991,0
+TOWN.US,D,20250423,000000,32.74,33.35,32.34,32.58,229751,0
+TOWN.US,D,20250424,000000,32.49,33.02,32.005,33.01,255635,0
+TOWN.US,D,20250425,000000,32.68,32.86,32.46,32.84,183754,0
+TOWN.US,D,20250428,000000,32.98,33.04,32.605,32.9,172817,0
+TOWN.US,D,20250429,000000,32.78,33.245,32.33,33.24,249014,0
+TOWN.US,D,20250430,000000,32.77,33.01,32.4575,32.95,276284,0
+TOWN.US,D,20250501,000000,32.99,33.25,32.7,32.98,296531,0
+TOWN.US,D,20250502,000000,33.34,33.89,33.14,33.82,174804,0
+TOWN.US,D,20250505,000000,33.45,34.13,33.45,33.85,224969,0
+TOWN.US,D,20250506,000000,33.56,33.75,33.205,33.39,210841,0
+TOWN.US,D,20250507,000000,33.59,34,33.22,33.46,230474,0
+TOWN.US,D,20250508,000000,33.68,34.17,33.55,33.99,199287,0
+TOWN.US,D,20250509,000000,33.96,34.02,33.74,33.84,144316,0
+TOWN.US,D,20250512,000000,35.01,35.31,34.72,34.77,280520,0
+TOWN.US,D,20250513,000000,34.98,34.98,34.705,34.88,150072,0
+TOWN.US,D,20250514,000000,34.73,34.98,34.5417,34.83,162336,0
+TOWN.US,D,20250515,000000,34.88,35.35,34.78,35.25,137241,0
+TOWN.US,D,20250516,000000,35.12,35.275,34.93,35.19,251107,0
+TOWN.US,D,20250519,000000,34.99,35.34,34.77,35.29,235139,0
+TOWN.US,D,20250520,000000,35.21,35.3,35.125,35.27,233152,0
+TOWN.US,D,20250521,000000,34.95,35.0605,34.52,34.59,242429,0
+TOWN.US,D,20250522,000000,34.29,34.58,34.2,34.24,235224,0
+TOWN.US,D,20250523,000000,33.68,34.09,33.63,33.93,222866,0
+TOWN.US,D,20250527,000000,34.27,34.74,34.03,34.73,187547,0
+TOWN.US,D,20250528,000000,34.59,34.89,34.28,34.32,249375,0
+TOWN.US,D,20250529,000000,34.31,34.568,34.215,34.56,154748,0
+TOWN.US,D,20250530,000000,34.44,34.73,34.3,34.56,397609,0
+TOWN.US,D,20250602,000000,34.43,34.43,33.99,34.35,312626,0
+TOWN.US,D,20250603,000000,34.19,34.59,34.0298,34.4,229806,0
+TOWN.US,D,20250604,000000,34.38,34.52,33.66,33.69,232329,0
+TOWN.US,D,20250605,000000,33.68,33.74,33.355,33.58,254312,0
+TOWN.US,D,20250606,000000,33.87,34.2798,33.85,34.2,180706,0
+TOWN.US,D,20250609,000000,34.18,34.675,34.02,34.4,220729,0
+TOWN.US,D,20250610,000000,34.55,34.9,34.535,34.58,335600,0
+TOWN.US,D,20250611,000000,34.71,34.82,34.21,34.24,260099,0
+TOWN.US,D,20250612,000000,34.2,34.24,33.73,34.1,187099,0
+TOWN.US,D,20250613,000000,33.67,33.7,33.17,33.25,181341,0
+TOWN.US,D,20250616,000000,33.52,33.6299,32.72,32.85,214705,0
+TOWN.US,D,20250617,000000,32.71,32.885,32.5,32.58,191416,0
+TOWN.US,D,20250618,000000,32.46,33.04,32.46,32.78,224758,0
+TOWN.US,D,20250620,000000,32.88,33.08,32.73,32.82,466572,0
+TOWN.US,D,20250623,000000,32.67,33.94,32.67,33.93,235362,0
+TOWN.US,D,20250624,000000,34.08,34.5,34.08,34.13,248028,0
+TOWN.US,D,20250625,000000,34.18,34.18,33.77,33.81,214738,0
+TOWN.US,D,20250626,000000,33.82,34.49,33.82,34.44,316388,0
+TOWN.US,D,20250627,000000,34.21,34.5,34,34.35,506484,0
+TOWN.US,D,20250630,000000,34.52,34.6,34.09,34.18,269146,0
+TOWN.US,D,20250701,000000,33.99,35.285,33.99,34.88,340800,0
+TOWN.US,D,20250702,000000,34.99,35.475,34.645,35.41,415122,0
+TOWN.US,D,20250703,000000,35.53,36.13,35.457,36,231067,0
+TOWN.US,D,20250707,000000,35.71,36.1,35.365,35.59,315032,0
+TOWN.US,D,20250708,000000,35.66,36.22,35.66,35.88,290026,0
+TOWN.US,D,20250709,000000,35.92,36.09,35.57,35.74,183492,0
+TOWN.US,D,20250710,000000,35.69,36.16,34.234,35.95,254980,0
+TOWN.US,D,20250711,000000,35.67,35.72,35.36,35.39,252750,0
+TOWN.US,D,20250714,000000,35.3,35.795,35.29,35.75,222052,0
+TOWN.US,D,20250715,000000,35.79,35.79,34.72,34.77,199398,0
+TOWN.US,D,20250716,000000,34.89,35.56,34.67,35.5,309163,0
+TOWN.US,D,20250717,000000,35.37,36.27,35.37,36.24,317004,0
+TOWN.US,D,20250718,000000,36.35,36.51,35.68,35.93,260458,0
+TOWN.US,D,20250721,000000,35.98,36.2,35.77,35.78,166354,0
+TOWN.US,D,20250722,000000,35.84,36.19,35.62,35.7,304942,0
+TOWN.US,D,20250723,000000,36.04,36.04,35.5,35.88,291247,0
+TOWN.US,D,20250724,000000,36.45,37.59,35.665,36.16,536695,0
+TOWN.US,D,20250725,000000,36.15,36.21,35.43,35.61,269870,0
+TOWN.US,D,20250728,000000,35.74,35.97,35.54,35.7,246450,0
+TOWN.US,D,20250729,000000,35.95,36.235,35.4,35.54,193402,0
+TOWN.US,D,20250730,000000,35.68,35.84,34.885,35.06,183594,0
+TOWN.US,D,20250731,000000,35.06,35.21,34.895,35.03,284684,0
+TOWN.US,D,20250801,000000,34.79,34.93,34.15,34.49,256403,0
+TOWN.US,D,20250804,000000,34.45,35.04,34.45,34.99,188824,0
+TOWN.US,D,20250805,000000,35.08,35.26,34.49,35.23,244413,0
+TOWN.US,D,20250806,000000,35.34,35.42,35.06,35.36,204604,0
+TOWN.US,D,20250807,000000,35.5,35.5,34.87,34.93,209154,0
+TOWN.US,D,20250808,000000,35.16,35.37,34.86,35.3,148149,0
+TOWN.US,D,20250811,000000,35.26,35.46,35.09,35.23,132342,0
+TOWN.US,D,20250812,000000,35.53,36.67,35.53,36.63,248374,0
+TOWN.US,D,20250813,000000,36.82,37.65,36.8,37.64,339149,0
+TOWN.US,D,20250814,000000,37.07,37.61,36.96,37.49,318959,0
+TOWN.US,D,20250815,000000,37.68,37.68,36.715,36.75,279368,0
+TOWN.US,D,20250818,000000,36.66,36.94,36.465,36.9,149910,0
+TOWN.US,D,20250819,000000,36.25,36.67,35.005,35.4,824302,0
+TOWN.US,D,20250820,000000,35.61,35.805,35.21,35.45,527860,0
+TOWN.US,D,20250821,000000,35.34,35.62,35.095,35.5,408897,0
+TOWN.US,D,20250822,000000,35.75,37.3,35.6067,37.2,644953,0
+TOWN.US,D,20250825,000000,37.07,37.135,36.71,36.73,235445,0
+TOWN.US,D,20250826,000000,36.71,37.04,36.6,36.89,390291,0
+TOWN.US,D,20250827,000000,36.82,37.085,36.73,36.87,342741,0
+TOWN.US,D,20250828,000000,36.99,36.99,36.6,36.74,279912,0
+TOWN.US,D,20250829,000000,36.89,37.015,36.55,36.69,568499,0
+TOWN.US,D,20250902,000000,36.36,36.54,35.94,36.39,264677,0
+TOWN.US,D,20250903,000000,36.25,36.405,35.705,36.12,329134,0
+TOWN.US,D,20250904,000000,36.29,36.7,36.09,36.57,546062,0
+TOWN.US,D,20250905,000000,36.7,37.07,35.89,36.36,968384,0
+TOWN.US,D,20250908,000000,36.36,36.54,35.945,36.52,394450,0
+TOWN.US,D,20250909,000000,36.43,36.62,35.79,35.92,240614,0
+TOWN.US,D,20250910,000000,35.91,36.28,35.73,35.96,255888,0
+TOWN.US,D,20250911,000000,35.98,36.2,35.83,36.2,321834,0
+TOWN.US,D,20250912,000000,36.2,36.2,35.72,35.89,218843,0
+TOWN.US,D,20250915,000000,35.96,36.04,35.41,35.54,202994,0
+TOWN.US,D,20250916,000000,35.41,35.455,34.97,35.11,182140,0
+TOWN.US,D,20250917,000000,35.28,36.115,35.09,35.14,283610,0
+TOWN.US,D,20250918,000000,35.28,36.39,35.155,36.39,290267,0
+TOWN.US,D,20250919,000000,36.39,36.4,35.7,35.87,753887,0
+TOWN.US,D,20250922,000000,35.73,35.835,35.54,35.72,210230,0
+TOWN.US,D,20250923,000000,35.69,36.235,35.495,35.58,265551,0
+TOWN.US,D,20250924,000000,35.6,35.88,35.375,35.74,181597,0
+TOWN.US,D,20250925,000000,35.64,35.84,35.39,35.49,274925,0
+TOWN.US,D,20250926,000000,35.66,35.88,35.42,35.59,297865,0
+TOWN.US,D,20250929,000000,35.38,35.38,34.655,34.75,248497,0
+TOWN.US,D,20250930,000000,34.75,35,34.23,34.57,283777,0
+TOWN.US,D,20251001,000000,34.43,34.635,34.03,34.22,306028,0
+TOWN.US,D,20251002,000000,34.12,34.415,33.932,34.27,299739,0
+TOWN.US,D,20251003,000000,34.19,34.73,34.19,34.43,228034,0
+TOWN.US,D,20251006,000000,34.61,34.88,34.16,34.37,229166,0
+TOWN.US,D,20251007,000000,34.32,34.615,33.985,34.04,258978,0
+TOWN.US,D,20251008,000000,34.21,34.21,33.6,33.67,262060,0
+TOWN.US,D,20251009,000000,33.75,33.75,33.19,33.68,265836,0
+TOWN.US,D,20251010,000000,33.89,34.115,32.43,32.48,456557,0
+TOWN.US,D,20251013,000000,32.83,33.27,32.58,33.18,284221,0
+TOWN.US,D,20251014,000000,33.06,34.21,33.06,33.97,318210,0
+TOWN.US,D,20251015,000000,34,34.2599,33.29,33.59,266419,0
+TOWN.US,D,20251016,000000,33.44,33.455,31.92,32.51,608633,0
+TOWN.US,D,20251017,000000,32.74,33.8908,32.59,33.76,650842,0
+TOWN.US,D,20251020,000000,33.76,33.9,33.03,33.48,591238,0
+TOWN.US,D,20251021,000000,33.49,33.8,33.35,33.55,210881,0
+TOWN.US,D,20251022,000000,33.42,34.02,33.42,33.62,364830,0
+TOWN.US,D,20251023,000000,33.36,33.56,32.3,32.8,413791,0
+TOWN.US,D,20251024,000000,33.07,33.74,32.765,33.7,299868,0
+TOWN.US,D,20251027,000000,33.69,33.86,33.31,33.37,259753,0
+TOWN.US,D,20251028,000000,33.33,33.44,33.075,33.31,231950,0
+TOWN.US,D,20251029,000000,33.1,33.77,32.375,32.58,499039,0
+TOWN.US,D,20251030,000000,32.51,33.01,32.49,32.69,267214,0
+TOWN.US,D,20251031,000000,32.42,32.65,32.19,32.51,283226,0
+TOWN.US,D,20251103,000000,32.45,32.75,31.97,32.58,220317,0
+TOWN.US,D,20251104,000000,32.41,32.69,32.135,32.58,267585,0
+TOWN.US,D,20251105,000000,32.68,33.135,32.615,32.76,356053,0
+TOWN.US,D,20251106,000000,32.6,32.92,32.48,32.85,207874,0
+TOWN.US,D,20251107,000000,32.86,33.065,32.5201,32.99,499710,0
+TOWN.US,D,20251110,000000,33.09,33.33,32.605,33.15,221813,0
+TOWN.US,D,20251111,000000,32.91,33.49,32.91,33.32,222089,0
+TOWN.US,D,20251112,000000,33.32,33.675,33.32,33.39,146584,0
+TOWN.US,D,20251113,000000,33.32,33.59,32.935,33.09,175209,0
+TOWN.US,D,20251114,000000,33.04,33.295,32.61,33.22,317200,0
+TOWN.US,D,20251117,000000,33.22,33.23,31.91,32.02,238841,0
+TOWN.US,D,20251118,000000,31.99,32.6,31.99,32.12,247223,0
+TOWN.US,D,20251119,000000,32.12,32.37,31.97,32.29,226624,0
+TOWN.US,D,20251120,000000,32.61,32.98,32.12,32.33,231813,0
+TOWN.US,D,20251121,000000,32.38,33.46,32.38,33.09,452874,0
+TOWN.US,D,20251124,000000,32.94,33.15,32.65,32.87,360186,0
+TOWN.US,D,20251125,000000,33.04,34.055,33.04,33.8,332751,0
+TOWN.US,D,20251126,000000,33.78,33.86,33.5,33.66,273849,0
+TOWN.US,D,20251128,000000,33.66,33.78,33.39,33.55,143058,0
+TOWN.US,D,20251201,000000,33.33,34.15,33.33,33.91,278476,0
+TOWN.US,D,20251202,000000,34,34.1,33.58,33.65,300263,0
+TOWN.US,D,20251203,000000,33.77,34.14,33.615,34.05,388065,0
+TOWN.US,D,20251204,000000,33.99,34.58,33.895,34.25,371367,0
+TOWN.US,D,20251205,000000,34.27,34.43,33.95,34.03,277751,0
+TOWN.US,D,20251208,000000,34.23,34.53,34.13,34.32,338543,0
+TOWN.US,D,20251209,000000,34.41,34.785,34.275,34.39,261830,0
+TOWN.US,D,20251210,000000,34.45,35.48,34.4,35.26,562619,0
+TOWN.US,D,20251211,000000,35.3,35.68,35.14,35.39,347995,0
+TOWN.US,D,20251212,000000,35.5,35.595,35.22,35.48,363733,0
+TOWN.US,D,20251215,000000,35.66,35.695,35.26,35.52,402022,0
+TOWN.US,D,20251216,000000,35.62,35.65,35.27,35.49,369425,0
+TOWN.US,D,20251217,000000,35.38,35.88,35.38,35.62,729521,0
+TOWN.US,D,20251218,000000,35.71,36.15,35.54,35.87,399498,0
+TOWN.US,D,20251219,000000,35.77,35.93,34.71,34.93,683350,0
+TOWN.US,D,20251222,000000,34.93,35.29,34.62,34.65,404745,0
+TOWN.US,D,20251223,000000,34.63,34.78,34.23,34.23,360531,0
+TOWN.US,D,20251224,000000,34.31,34.45,33.875,34.02,238491,0
+TOWN.US,D,20251226,000000,33.73,33.8,33.4675,33.69,351830,0
+TOWN.US,D,20251229,000000,33.76,33.9,33.465,33.61,265361,0
+TOWN.US,D,20251230,000000,33.57,33.68,33.45,33.6,303923,0
+TOWN.US,D,20251231,000000,33.62,33.85,33.37,33.37,400564,0
+TOWN.US,D,20260102,000000,33.41,33.46,32.82,33.22,304690,0
+TOWN.US,D,20260105,000000,33.05,34.25,33.05,33.91,331768,0
+TOWN.US,D,20260106,000000,33.81,34.6,33.57,34.39,444576,0
+TOWN.US,D,20260107,000000,34.39,34.54,33.875,34.08,349961,0
+TOWN.US,D,20260108,000000,34.03,35.39,34.03,35.16,333385,0
+TOWN.US,D,20260109,000000,35.25,35.51,34.59,34.74,270635,0
+TOWN.US,D,20260112,000000,34.36,34.59,34.16,34.31,283875,0
+TOWN.US,D,20260113,000000,34.35,34.45,33.84,34.02,260263,0
+TOWN.US,D,20260114,000000,34.02,34.52,33.88,34.38,397901,0
+TOWN.US,D,20260115,000000,34.38,35.53,34.38,35.31,463180,0
+TOWN.US,D,20260116,000000,35.2,35.49,34.9501,35.07,466508,0
+TOWN.US,D,20260120,000000,34.62,35.32,34.62,35.18,685962,0
+TOWN.US,D,20260121,000000,35.38,36.84,35.2,36.53,816706,0
+TOWN.US,D,20260122,000000,36.53,37.37,35.9733,37.19,450490,0
+TOWN.US,D,20260123,000000,37,37.04,35.59,35.86,483195,0
+TOWN.US,D,20260126,000000,35.86,36.22,35.625,36.15,509625,0
+TOWN.US,D,20260127,000000,36.13,36.4,36.03,36.25,361347,0
+TOWN.US,D,20260128,000000,36.14,36.36,35.8,36.04,410411,0
+TOWN.US,D,20260129,000000,35.75,35.9,34.335,35.5,1235631,0
+TOWN.US,D,20260130,000000,35.41,36.39,34.635,35,721934,0
+TOWN.US,D,20260202,000000,35,35.78,34.735,35.66,609645,0
+TOWN.US,D,20260203,000000,35.7,36.7,35.67,36.41,538083,0
+TOWN.US,D,20260204,000000,36.62,37.6894,36.62,37.23,606385,0
+TOWN.US,D,20260205,000000,37.27,37.6575,36.73,37.09,431207,0
+TOWN.US,D,20260206,000000,37.19,37.79,37.19,37.65,576675,0
+TOWN.US,D,20260209,000000,37.54,37.86,36.935,36.99,569557,0
+TOWN.US,D,20260210,000000,36.84,37.15,36.39,36.6,1028238,0
+TOWN.US,D,20260211,000000,36.73,37.065,35.6,35.73,348530,0
+TOWN.US,D,20260212,000000,36.08,36.17,34.955,35.96,550197,0
+TOWN.US,D,20260213,000000,35.88,36.4827,35.445,36.21,358247,0
+TOWN.US,D,20260217,000000,36.37,36.65,35.96,36.5,356847,0
+TOWN.US,D,20260218,000000,36.49,36.71,35.74,35.87,576769,0
diff --git a/daily/us/nasdaq stocks/3/toyo.us.txt b/daily/us/nasdaq stocks/3/toyo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bc7d96730a3527decc060a46d1d11727cbd5609
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/toyo.us.txt	
@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOYO.US,D,20240703,000000,2.05,2.25,1.8697,1.95,414234,0
+TOYO.US,D,20240705,000000,1.9,1.9,1.61,1.72,228158,0
+TOYO.US,D,20240708,000000,1.63,1.77,1.445,1.57,277820,0
+TOYO.US,D,20240709,000000,1.54,1.7496,1.5,1.55,177450,0
+TOYO.US,D,20240710,000000,1.55,1.7,1.36,1.61,456045,0
+TOYO.US,D,20240711,000000,1.54,1.5653,1.46,1.55,84490,0
+TOYO.US,D,20240712,000000,3.04,3.2,2.22,2.7,56853646,0
+TOYO.US,D,20240715,000000,2.57,3.15,2.33,2.86,2775912,0
+TOYO.US,D,20240716,000000,2.9,3.1,2.67,2.78,993992,0
+TOYO.US,D,20240717,000000,2.71,2.89,2.53,2.6,717782,0
+TOYO.US,D,20240718,000000,2.65,2.7,2.26,2.3,295398,0
+TOYO.US,D,20240719,000000,2.29,2.37,2.02,2.12,245420,0
+TOYO.US,D,20240722,000000,2.06,2.12,2,2.09,213643,0
+TOYO.US,D,20240723,000000,2.02,2.2576,2.02,2.18,192038,0
+TOYO.US,D,20240724,000000,2.09,2.389,2.09,2.31,176606,0
+TOYO.US,D,20240725,000000,2.31,2.59,2.26,2.57,182725,0
+TOYO.US,D,20240726,000000,2.56,2.84,2.55,2.81,306450,0
+TOYO.US,D,20240729,000000,2.79,3.1,2.76,2.88,376395,0
+TOYO.US,D,20240730,000000,2.88,2.97,2.64,2.87,69327,0
+TOYO.US,D,20240731,000000,2.81,2.85,2.67,2.8,57832,0
+TOYO.US,D,20240801,000000,2.83,3.05,2.83,2.91,220354,0
+TOYO.US,D,20240802,000000,2.82,3.708,2.632,3.7,234107,0
+TOYO.US,D,20240805,000000,3.5,4.15,3.0812,3.99,320821,0
+TOYO.US,D,20240806,000000,3.99,4.01,3.68,3.92,104016,0
+TOYO.US,D,20240807,000000,3.96,4.57,3.7,3.7,225799,0
+TOYO.US,D,20240808,000000,3.83,4.4,3.83,3.93,113337,0
+TOYO.US,D,20240809,000000,3.94,4.522,3.94,4.27,193180,0
+TOYO.US,D,20240812,000000,4.52,5.7902,4.372,5.76,350100,0
+TOYO.US,D,20240813,000000,6.1,7.22,4.01,5.05,820650,0
+TOYO.US,D,20240814,000000,4.74,5.3,4.24,4.59,260312,0
+TOYO.US,D,20240815,000000,4.73,5.11,4.53,4.53,98092,0
+TOYO.US,D,20240816,000000,4.53,5.9495,4.41,5.08,208396,0
+TOYO.US,D,20240819,000000,5.34,5.39,4.72,4.88,154870,0
+TOYO.US,D,20240820,000000,4.98,5.36,4.7815,4.91,97974,0
+TOYO.US,D,20240821,000000,5.08,5.275,4.5,4.87,159428,0
+TOYO.US,D,20240822,000000,4.89,5.21,4.85,5.01,97177,0
+TOYO.US,D,20240823,000000,5.19,5.19,4.68,5.17,85508,0
+TOYO.US,D,20240826,000000,5.01,5.2946,4.908,5.07,56609,0
+TOYO.US,D,20240827,000000,5.35,5.35,5.05,5.16,38787,0
+TOYO.US,D,20240828,000000,5.12,5.4123,5.11,5.19,48645,0
+TOYO.US,D,20240829,000000,5.21,5.295,4.9991,5.22,32437,0
+TOYO.US,D,20240830,000000,5.15,5.28,5,5.15,50525,0
+TOYO.US,D,20240903,000000,5.18,5.22,4.95,4.98,36102,0
+TOYO.US,D,20240904,000000,4.952,5.15,4.72,4.96,95751,0
+TOYO.US,D,20240905,000000,4.96,5.3093,4.75,4.76,78537,0
+TOYO.US,D,20240906,000000,4.71,4.87,4.5901,4.69,27158,0
+TOYO.US,D,20240909,000000,4.762,4.78,4.2,4.2,28962,0
+TOYO.US,D,20240910,000000,4.21,4.21,3.9,3.99,27134,0
+TOYO.US,D,20240911,000000,3.83,3.83,3.19,3.38,52832,0
+TOYO.US,D,20240912,000000,3.32,3.4,3.1,3.1,28057,0
+TOYO.US,D,20240913,000000,3.07,3.1,2.7301,2.78,42312,0
+TOYO.US,D,20240916,000000,2.81,2.81,2.65,2.7,18884,0
+TOYO.US,D,20240917,000000,2.74,3.74,2.66,3.6,101189,0
+TOYO.US,D,20240918,000000,3.48,4.1,3.43,3.47,156416,0
+TOYO.US,D,20240919,000000,3.5,3.61,3.11,3.11,44577,0
+TOYO.US,D,20240920,000000,3.3,3.465,2.77,2.93,89376,0
+TOYO.US,D,20240923,000000,3.03,3.2,2.82,2.97,92148,0
+TOYO.US,D,20240924,000000,3.02,3.02,2.75,2.83,28956,0
+TOYO.US,D,20240925,000000,2.93,2.93,2.71,2.83,14545,0
+TOYO.US,D,20240926,000000,2.89,2.8993,2.7787,2.85,11028,0
+TOYO.US,D,20240927,000000,2.8,2.805,2.71,2.71,17217,0
+TOYO.US,D,20240930,000000,2.89,2.89,2.7,2.71,39413,0
+TOYO.US,D,20241001,000000,2.7,2.78,2.44,2.46,23139,0
+TOYO.US,D,20241002,000000,2.5,2.83,2.5,2.8,27958,0
+TOYO.US,D,20241003,000000,2.8,2.8,2.58,2.58,12845,0
+TOYO.US,D,20241004,000000,2.7,2.7,2.5,2.51,10227,0
+TOYO.US,D,20241007,000000,2.53,2.6,2.41,2.43,15797,0
+TOYO.US,D,20241008,000000,2.41,2.65,2.41,2.65,10574,0
+TOYO.US,D,20241009,000000,2.645,2.8,2.61,2.79,80953,0
+TOYO.US,D,20241010,000000,2.76,2.77,2.66,2.695,15205,0
+TOYO.US,D,20241011,000000,2.81,2.81,2.7,2.79,16439,0
+TOYO.US,D,20241014,000000,2.84,2.84,2.7389,2.76,24840,0
+TOYO.US,D,20241015,000000,2.72,2.775,2.7,2.7,11780,0
+TOYO.US,D,20241016,000000,2.755,2.825,2.6,2.6,25166,0
+TOYO.US,D,20241017,000000,2.76,2.77,2.64,2.7,24255,0
+TOYO.US,D,20241018,000000,2.76,2.76,2.58,2.698162,16391,0
+TOYO.US,D,20241021,000000,2.7,2.7,2.54,2.54,7294,0
+TOYO.US,D,20241022,000000,2.6503,2.6503,2.53,2.53,13628,0
+TOYO.US,D,20241023,000000,2.5,2.56,2.41,2.46,28654,0
+TOYO.US,D,20241024,000000,2.43,2.48,2.37,2.395,27847,0
+TOYO.US,D,20241025,000000,2.475,2.53,2.4,2.5,11320,0
+TOYO.US,D,20241028,000000,2.55,2.55,2.3,2.45,73700,0
+TOYO.US,D,20241029,000000,2.4743,2.6,2.41,2.53,45904,0
+TOYO.US,D,20241030,000000,2.48,2.575,2.48,2.51,6990,0
+TOYO.US,D,20241031,000000,2.471,2.57,2.471,2.53,3577,0
+TOYO.US,D,20241101,000000,2.59,2.59,2.44,2.561,9792,0
+TOYO.US,D,20241104,000000,2.505,2.56,2.5,2.5,5927,0
+TOYO.US,D,20241105,000000,2.5,2.57,2.47,2.49,9826,0
+TOYO.US,D,20241106,000000,2.59,2.6154,2.57,2.61,6208,0
+TOYO.US,D,20241107,000000,2.51,2.65,2.51,2.65,6019,0
+TOYO.US,D,20241108,000000,2.7,2.925,2.525,2.9124,63820,0
+TOYO.US,D,20241111,000000,2.99,3.48,2.95,3.23,63096,0
+TOYO.US,D,20241112,000000,3.46,3.46,2.9701,3.12,40984,0
+TOYO.US,D,20241113,000000,3,3.11,2.7201,2.91,9221,0
+TOYO.US,D,20241114,000000,3.0217,3.4,2.9001,3.34,27216,0
+TOYO.US,D,20241115,000000,2.992,3.145,2.992,3.04,6567,0
+TOYO.US,D,20241118,000000,3.29,3.29,3.08,3.08,8554,0
+TOYO.US,D,20241119,000000,3.1,3.14,2.9501,3.09,18646,0
+TOYO.US,D,20241120,000000,2.87,3.0846,2.85,2.95,30438,0
+TOYO.US,D,20241121,000000,2.9512,3.03,2.71,2.76,12055,0
+TOYO.US,D,20241122,000000,2.78,3.01,2.75,2.805,14434,0
+TOYO.US,D,20241125,000000,2.73,3.1,2.57,2.9,24769,0
+TOYO.US,D,20241126,000000,5.52,5.99,4.45,5.41,49091025,0
+TOYO.US,D,20241127,000000,4.94,4.97,4.2,4.31,1093322,0
+TOYO.US,D,20241129,000000,4.3,4.48,3.71,4.17,417324,0
+TOYO.US,D,20241202,000000,4.31,4.31,3.56,3.7,265729,0
+TOYO.US,D,20241203,000000,3.67,3.7,3.1,3.51,240932,0
+TOYO.US,D,20241204,000000,3.61,3.88,3.31,3.79,183231,0
+TOYO.US,D,20241205,000000,3.61,3.75,3.25,3.35,218303,0
+TOYO.US,D,20241206,000000,3.21,3.39,3.12,3.13,109739,0
+TOYO.US,D,20241209,000000,3.26,3.38,3.05,3.17,118826,0
+TOYO.US,D,20241210,000000,3.18,3.1831,3.0001,3.04,59564,0
+TOYO.US,D,20241211,000000,3.04,3.33,3.01,3.16,98126,0
+TOYO.US,D,20241212,000000,3.14,3.35,3.1,3.29,42196,0
+TOYO.US,D,20241213,000000,3.36,3.46,3.13,3.31,66616,0
+TOYO.US,D,20241216,000000,3.31,3.6599,3.31,3.5,78246,0
+TOYO.US,D,20241217,000000,3.47,3.628,3.31,3.4,52898,0
+TOYO.US,D,20241218,000000,3.41,3.7723,3.41,3.5,93747,0
+TOYO.US,D,20241219,000000,3.47,3.65,3.26,3.57,76768,0
+TOYO.US,D,20241220,000000,3.57,3.57,3.22,3.38,81078,0
+TOYO.US,D,20241223,000000,3.24,3.3265,3.05,3.1,84452,0
+TOYO.US,D,20241224,000000,3.06,3.31,3.06,3.28,30113,0
+TOYO.US,D,20241226,000000,3.33,3.9,3.192,3.86,324241,0
+TOYO.US,D,20241227,000000,3.9,3.95,3.46,3.76,159384,0
+TOYO.US,D,20241230,000000,3.56,3.64,3.38,3.44,65182,0
+TOYO.US,D,20241231,000000,3.49,3.49,3.24,3.38,103927,0
+TOYO.US,D,20250102,000000,3.31,3.6166,3.31,3.49,88324,0
+TOYO.US,D,20250103,000000,3.58,3.887,3.49,3.7,76039,0
+TOYO.US,D,20250106,000000,3.81,3.81,3.44,3.62,60586,0
+TOYO.US,D,20250107,000000,3.58,3.6099,3.4,3.46,32745,0
+TOYO.US,D,20250108,000000,3.31,3.39,3.27,3.27,31429,0
+TOYO.US,D,20250110,000000,3.5,3.5,3.25,3.37,23180,0
+TOYO.US,D,20250113,000000,3.33,3.55,3.25,3.47,61554,0
+TOYO.US,D,20250114,000000,3.47,3.745,3.37,3.64,29646,0
+TOYO.US,D,20250115,000000,3.6,3.67,3.46,3.58,71832,0
+TOYO.US,D,20250116,000000,3.6,3.7288,3.4241,3.59,27210,0
+TOYO.US,D,20250117,000000,3.71,3.74,3.5388,3.74,18938,0
+TOYO.US,D,20250121,000000,3.75,3.81,3.65,3.74,57560,0
+TOYO.US,D,20250122,000000,3.71,3.71,3.45,3.54,89942,0
+TOYO.US,D,20250123,000000,3.45,3.59,3.42,3.5,25645,0
+TOYO.US,D,20250124,000000,3.63,3.63,3.32,3.42,57198,0
+TOYO.US,D,20250127,000000,3.34,3.41,3.19,3.25,25296,0
+TOYO.US,D,20250128,000000,3.26,3.45,3.26,3.45,43814,0
+TOYO.US,D,20250129,000000,3.3501,3.45,3.26,3.27,9830,0
+TOYO.US,D,20250130,000000,3.5,3.5,3.26,3.29,10673,0
+TOYO.US,D,20250131,000000,3.4233,3.4233,3.18,3.2462,16143,0
+TOYO.US,D,20250203,000000,3.25,3.25,2.95,3.15,56548,0
+TOYO.US,D,20250204,000000,3.04,3.47,3.04,3.19,22171,0
+TOYO.US,D,20250205,000000,3.2,3.2,2.95,2.96,17281,0
+TOYO.US,D,20250206,000000,2.97,3.08,2.91,3.07,22749,0
+TOYO.US,D,20250207,000000,3.04,3.07,2.971,3.06,21747,0
+TOYO.US,D,20250210,000000,3.09,3.09,2.9,2.91,19110,0
+TOYO.US,D,20250211,000000,2.89,3.07,2.7501,2.8,37899,0
+TOYO.US,D,20250212,000000,3.2502,3.2502,2.8,2.88,21971,0
+TOYO.US,D,20250213,000000,2.83,3.15,2.83,3.12,7523,0
+TOYO.US,D,20250214,000000,3.13,3.13,2.9401,3,6255,0
+TOYO.US,D,20250218,000000,2.94,2.99,2.89,2.904,9243,0
+TOYO.US,D,20250219,000000,3.12,3.12,2.9208,3.03,12328,0
+TOYO.US,D,20250220,000000,3.11,3.23,3.06,3.18,17801,0
+TOYO.US,D,20250221,000000,3.145,3.15,2.93,2.94,19415,0
+TOYO.US,D,20250224,000000,2.91,2.97,2.86,2.864,10915,0
+TOYO.US,D,20250225,000000,3.07,3.07,2.8,2.805,24799,0
+TOYO.US,D,20250226,000000,2.81,2.9,2.81,2.85,5931,0
+TOYO.US,D,20250227,000000,2.79,3.0599,2.75,3.03,25395,0
+TOYO.US,D,20250228,000000,2.9,3,2.9,2.98,1801,0
+TOYO.US,D,20250303,000000,2.97,3.1422,2.84,2.91,18035,0
+TOYO.US,D,20250304,000000,2.88,2.94,2.85,2.85,5983,0
+TOYO.US,D,20250305,000000,2.8,2.95,2.77,2.79,10498,0
+TOYO.US,D,20250306,000000,2.79,2.9862,2.79,2.84,4337,0
+TOYO.US,D,20250307,000000,2.8,2.88,2.8,2.81,8269,0
+TOYO.US,D,20250310,000000,2.81,2.97,2.75,2.8,23496,0
+TOYO.US,D,20250311,000000,2.79,2.81,2.75,2.79,15365,0
+TOYO.US,D,20250312,000000,2.79,2.89,2.78,2.8,4235,0
+TOYO.US,D,20250313,000000,2.8199,2.98,2.8001,2.94,6503,0
+TOYO.US,D,20250314,000000,2.83,2.97,2.83,2.97,8021,0
+TOYO.US,D,20250317,000000,2.92,3.03,2.92,2.99,11745,0
+TOYO.US,D,20250318,000000,2.99,3.026,2.9696,3.026,2901,0
+TOYO.US,D,20250319,000000,3.03,3.13,3.01,3.06,5265,0
+TOYO.US,D,20250320,000000,3.04,3.1801,3,3.06,7838,0
+TOYO.US,D,20250321,000000,3.07,3.0801,3.061,3.0801,2072,0
+TOYO.US,D,20250324,000000,3.0755,3.08,2.9301,2.95,23697,0
+TOYO.US,D,20250325,000000,2.94,3.1,2.94,3.02,3940,0
+TOYO.US,D,20250326,000000,3.0999,3.0999,2.9,3.01,10296,0
+TOYO.US,D,20250327,000000,2.94,3.084,2.91,3.045,10147,0
+TOYO.US,D,20250328,000000,3.06,3.1,2.9078,3.05,5319,0
+TOYO.US,D,20250331,000000,3.06,3.06,2.92,2.93,3278,0
+TOYO.US,D,20250401,000000,3.0932,3.0932,2.92,2.92,1609,0
+TOYO.US,D,20250402,000000,2.88,2.9281,2.88,2.9219,5140,0
+TOYO.US,D,20250403,000000,2.92,2.92,2.87,2.8768,11630,0
+TOYO.US,D,20250404,000000,2.83,2.9522,2.6,2.78,27501,0
+TOYO.US,D,20250407,000000,2.76,2.76,2.57,2.595,4879,0
+TOYO.US,D,20250408,000000,2.63,2.84,2.6,2.6,4541,0
+TOYO.US,D,20250409,000000,2.6002,2.7298,2.6,2.6439,2603,0
+TOYO.US,D,20250410,000000,2.88,2.88,2.75,2.75,2919,0
+TOYO.US,D,20250411,000000,2.89,2.89,2.8,2.8,2763,0
+TOYO.US,D,20250414,000000,2.8,2.83,2.8,2.83,1308,0
+TOYO.US,D,20250415,000000,2.7963,2.7963,2.7,2.7,7063,0
+TOYO.US,D,20250416,000000,2.75,2.75,2.6765,2.6765,7682,0
+TOYO.US,D,20250417,000000,2.69,2.82,2.68,2.75,13832,0
+TOYO.US,D,20250421,000000,2.865,2.925,2.75,2.835,8611,0
+TOYO.US,D,20250422,000000,2.83,2.84,2.81,2.81,12228,0
+TOYO.US,D,20250423,000000,2.85,2.8899,2.815,2.815,3597,0
+TOYO.US,D,20250424,000000,2.78,2.81,2.726,2.7713,16410,0
+TOYO.US,D,20250425,000000,2.9478,2.9478,2.79,2.79,1752,0
+TOYO.US,D,20250428,000000,2.869,2.92,2.8172,2.8856,4780,0
+TOYO.US,D,20250429,000000,2.945,2.945,2.9,2.9,6215,0
+TOYO.US,D,20250430,000000,2.8572,2.8572,2.62,2.68,38647,0
+TOYO.US,D,20250501,000000,2.58,2.82,2.58,2.82,23487,0
+TOYO.US,D,20250502,000000,2.815,3.097,2.815,3.05,16425,0
+TOYO.US,D,20250505,000000,2.94,3.06,2.94,3.045,12587,0
+TOYO.US,D,20250506,000000,2.9,3.04,2.9,2.9737,13549,0
+TOYO.US,D,20250507,000000,2.99,3.0783,2.99,3.01,3889,0
+TOYO.US,D,20250508,000000,3.09,3.09,3.02,3.02,4790,0
+TOYO.US,D,20250509,000000,3.02,3.06,3.02,3.0202,1773,0
+TOYO.US,D,20250512,000000,3.0991,3.35,3.08,3.25,21116,0
+TOYO.US,D,20250513,000000,3.42,3.5599,3.4,3.52,56579,0
+TOYO.US,D,20250514,000000,3.535,3.65,3.2813,3.48,22462,0
+TOYO.US,D,20250515,000000,3.44,3.7188,3.4,3.5663,31347,0
+TOYO.US,D,20250516,000000,3.55,3.65,3.5,3.551,7866,0
+TOYO.US,D,20250519,000000,3.6,3.6,3.45,3.45,32713,0
+TOYO.US,D,20250520,000000,3.6,3.63,3.45,3.45,9482,0
+TOYO.US,D,20250521,000000,3.45,3.475,3.45,3.475,1985,0
+TOYO.US,D,20250522,000000,3.46,3.5,3.37,3.4101,36868,0
+TOYO.US,D,20250523,000000,3.38,3.4025,3.3576,3.4025,1533,0
+TOYO.US,D,20250527,000000,3.455,3.5,3.3,3.3,34429,0
+TOYO.US,D,20250528,000000,3.42,3.56,3.41,3.44,15960,0
+TOYO.US,D,20250529,000000,3.46,3.52,3.43,3.46,45078,0
+TOYO.US,D,20250530,000000,3.485,3.56,3.485,3.53,6717,0
+TOYO.US,D,20250602,000000,3.56,3.56,3.4119,3.47,4522,0
+TOYO.US,D,20250603,000000,3.47,3.49,3.42,3.42,3823,0
+TOYO.US,D,20250604,000000,3.42,3.428,3.35,3.365,26409,0
+TOYO.US,D,20250605,000000,3.4,3.4,3.29,3.3,16826,0
+TOYO.US,D,20250606,000000,3.3,3.4493,3.3,3.412,15676,0
+TOYO.US,D,20250609,000000,3.45,3.45,3.3741,3.4046,10375,0
+TOYO.US,D,20250610,000000,3.38,3.4209,3.24,3.3,36580,0
+TOYO.US,D,20250611,000000,3.34,3.4822,3.32,3.41,14823,0
+TOYO.US,D,20250612,000000,3.41,3.9,3.41,3.73,28461,0
+TOYO.US,D,20250613,000000,3.7,3.7,3.45,3.45,7790,0
+TOYO.US,D,20250616,000000,3.43,3.75,3.36,3.75,10538,0
+TOYO.US,D,20250617,000000,3.66,3.66,3.5055,3.565,13697,0
+TOYO.US,D,20250618,000000,3.62,3.7,3.62,3.6999,7859,0
+TOYO.US,D,20250620,000000,3.56,3.76,3.3048,3.73,20845,0
+TOYO.US,D,20250623,000000,3.76,3.8,3.55,3.65,7596,0
+TOYO.US,D,20250624,000000,3.675029,3.8,3.66,3.73,4303,0
+TOYO.US,D,20250625,000000,3.7301,3.7664,3.6,3.65,4940,0
+TOYO.US,D,20250626,000000,3.72,3.8,3.63,3.71,4994,0
+TOYO.US,D,20250627,000000,3.79,3.87,3.51,3.7,7909,0
+TOYO.US,D,20250630,000000,3.7,3.7,3.62,3.7,6025,0
+TOYO.US,D,20250701,000000,3.39,3.69,3.39,3.6,22080,0
+TOYO.US,D,20250702,000000,3.47,3.6,3.47,3.6,1927,0
+TOYO.US,D,20250703,000000,3.61,3.6943,3.6,3.6943,6546,0
+TOYO.US,D,20250707,000000,3.64,3.64,3.59,3.6,2750,0
+TOYO.US,D,20250708,000000,3.6,3.74,3.585,3.6,12448,0
+TOYO.US,D,20250709,000000,3.6,3.6837,3.6,3.65,4455,0
+TOYO.US,D,20250710,000000,3.6,3.6905,3.6,3.645,14050,0
+TOYO.US,D,20250711,000000,3.52,3.7,3.52,3.65,3678,0
+TOYO.US,D,20250714,000000,3.64,3.64,3.6,3.6,3752,0
+TOYO.US,D,20250715,000000,3.625,3.7,3.625,3.6961,2564,0
+TOYO.US,D,20250716,000000,3.7428,3.7428,3.69,3.7001,6270,0
+TOYO.US,D,20250717,000000,3.74,3.75,3.7,3.7,4948,0
+TOYO.US,D,20250718,000000,3.6844,3.74,3.6665,3.7,6481,0
+TOYO.US,D,20250721,000000,3.7,3.75,3.59,3.59,10777,0
+TOYO.US,D,20250722,000000,3.5901,3.6288,3.59,3.62,2549,0
+TOYO.US,D,20250723,000000,3.65,3.65,3.56,3.59,6697,0
+TOYO.US,D,20250724,000000,3.6,3.6,3.575,3.58,2908,0
+TOYO.US,D,20250725,000000,3.62,3.68,3.62,3.6591,3911,0
+TOYO.US,D,20250728,000000,3.775,3.9,3.65,3.9,35642,0
+TOYO.US,D,20250729,000000,3.9,4.403,3.88,4.26,36677,0
+TOYO.US,D,20250730,000000,4.26,5.2,4.23,5.01,172358,0
+TOYO.US,D,20250731,000000,5,5.9,4.99,5.67,191828,0
+TOYO.US,D,20250801,000000,5.6,6.18,5.16,6.1,99243,0
+TOYO.US,D,20250804,000000,6.1,6.15,5.17,5.3,30782,0
+TOYO.US,D,20250805,000000,5.19,5.35,4.6,4.62,78046,0
+TOYO.US,D,20250806,000000,4.3,4.87,4.3,4.83,17571,0
+TOYO.US,D,20250807,000000,5.04,5.04,4.8,4.82,11753,0
+TOYO.US,D,20250808,000000,4.72,4.735,4.575,4.71,10844,0
+TOYO.US,D,20250811,000000,4.36,5.62,4.36,5,45161,0
+TOYO.US,D,20250812,000000,4.98,5,4.87,4.9384,8947,0
+TOYO.US,D,20250813,000000,4.89,5.4,4.89,5.24,13460,0
+TOYO.US,D,20250814,000000,5.29,5.3,5,5,17341,0
+TOYO.US,D,20250815,000000,4.81,5.206,4.81,4.9,18700,0
+TOYO.US,D,20250818,000000,4.93,5.2299,4.93,5.1507,14203,0
+TOYO.US,D,20250819,000000,5.0801,5.2284,4.96,4.97,17577,0
+TOYO.US,D,20250820,000000,5.06,5.06,4.8763,4.9499,8423,0
+TOYO.US,D,20250821,000000,4.94,5.2699,4.9301,5.0757,11198,0
+TOYO.US,D,20250822,000000,4.89,5.0999,4.89,5.01,9242,0
+TOYO.US,D,20250825,000000,5.06,5.1163,4.99,5.1163,3052,0
+TOYO.US,D,20250826,000000,5.12,5.3,5,5.3,29520,0
+TOYO.US,D,20250827,000000,5.3,5.3,5.17,5.21,8644,0
+TOYO.US,D,20250828,000000,5.235,5.3,5.23,5.255,9034,0
+TOYO.US,D,20250829,000000,5.21,5.934,5.17,5.64,48165,0
+TOYO.US,D,20250902,000000,5.51,5.7997,5.44,5.7997,12799,0
+TOYO.US,D,20250903,000000,5.7547,6.28,5.7547,6.18,76290,0
+TOYO.US,D,20250904,000000,6.05,6.05,5.34,5.38,63864,0
+TOYO.US,D,20250905,000000,5.89,5.94,5.42,5.71,77998,0
+TOYO.US,D,20250908,000000,5.6,5.775,5.26,5.42,46866,0
+TOYO.US,D,20250909,000000,5.42,5.435,5.05,5.1321,46130,0
+TOYO.US,D,20250910,000000,5.3,5.49,5.13,5.34,42816,0
+TOYO.US,D,20250911,000000,5.41,6.28,5.23,5.89,146979,0
+TOYO.US,D,20250912,000000,5.97,6.12,5.68,5.89,26530,0
+TOYO.US,D,20250915,000000,5.81,6.4,5.81,5.915,39590,0
+TOYO.US,D,20250916,000000,6.09,6.39,5.825,5.9413,27791,0
+TOYO.US,D,20250917,000000,5.94,6.125,5.81,5.92,18174,0
+TOYO.US,D,20250918,000000,5.86,6,5.6,5.7355,34148,0
+TOYO.US,D,20250919,000000,5.815,5.85,5.7,5.775,30166,0
+TOYO.US,D,20250922,000000,5.79,6,5.7832,5.96,39108,0
+TOYO.US,D,20250923,000000,5.9,6.09,5.65,5.69,49696,0
+TOYO.US,D,20250924,000000,5.65,5.9899,5.65,5.85,11671,0
+TOYO.US,D,20250925,000000,6,6.05,5.82,5.93,99640,0
+TOYO.US,D,20250926,000000,6.15,6.3867,6,6.03,126650,0
+TOYO.US,D,20250929,000000,6.07,6.19,5.59,5.785,41139,0
+TOYO.US,D,20250930,000000,5.7677,5.94,5.76,5.7666,9468,0
+TOYO.US,D,20251001,000000,5.72,6.03,5.72,5.86,30025,0
+TOYO.US,D,20251002,000000,5.87,6.1,5.8,5.99,12648,0
+TOYO.US,D,20251003,000000,5.96,6.2,5.96,6.11,105423,0
+TOYO.US,D,20251006,000000,6.5,6.9999,6.5,6.65,200384,0
+TOYO.US,D,20251007,000000,6.74,6.9799,6.59,6.83,31380,0
+TOYO.US,D,20251008,000000,6.99,6.99,6.76,6.84,54573,0
+TOYO.US,D,20251009,000000,6.97,7.2,6.91,7.09,71778,0
+TOYO.US,D,20251010,000000,7.04,7.5,7,7.05,103970,0
+TOYO.US,D,20251013,000000,7.06,7.4363,6.89,7.38,47487,0
+TOYO.US,D,20251014,000000,7.38,7.83,7.2275,7.82,84469,0
+TOYO.US,D,20251015,000000,7.97,8.19,7.515,7.97,129563,0
+TOYO.US,D,20251016,000000,8.12,8.39,7.5,7.94,456878,0
+TOYO.US,D,20251017,000000,7.83,8.05,7.51,7.63,62585,0
+TOYO.US,D,20251020,000000,7.61,8,7.3006,7.75,54875,0
+TOYO.US,D,20251021,000000,8.015,8.27,7.21,7.38,66372,0
+TOYO.US,D,20251022,000000,7.42,7.6,7.185,7.27,28857,0
+TOYO.US,D,20251023,000000,7.58,8,7.29,7.3,31063,0
+TOYO.US,D,20251024,000000,7.45,7.59,7,7.14,23285,0
+TOYO.US,D,20251027,000000,7.14,7.85,7.11,7.11,19082,0
+TOYO.US,D,20251028,000000,7.16,7.3,7.05,7.2,18329,0
+TOYO.US,D,20251029,000000,7.2,7.24,6.995,7.15,22875,0
+TOYO.US,D,20251030,000000,7.15,7.18,6.75,6.78,31656,0
+TOYO.US,D,20251031,000000,6.79,7.5699,6.79,7.45,31300,0
+TOYO.US,D,20251103,000000,7.42,7.49,7.0447,7.22,45618,0
+TOYO.US,D,20251104,000000,7.15,7.15,6.8,6.86,36885,0
+TOYO.US,D,20251105,000000,6.85,7.14,6.85,7,7148,0
+TOYO.US,D,20251106,000000,7.06,7.06,6.5,6.83,87775,0
+TOYO.US,D,20251107,000000,6.83,6.92,6.61,6.89,11058,0
+TOYO.US,D,20251110,000000,6.96,7.385,6.9398,7.29,16673,0
+TOYO.US,D,20251111,000000,7.22,7.32,7.05,7.05,11231,0
+TOYO.US,D,20251112,000000,7.05,7.33,6.9,7.015,13263,0
+TOYO.US,D,20251113,000000,7,7.215,6.75,7.09,17335,0
+TOYO.US,D,20251114,000000,6.95,7.42,6.84,6.84,17983,0
+TOYO.US,D,20251117,000000,6.89,6.9891,6.55,6.61,28778,0
+TOYO.US,D,20251118,000000,6.6,6.7299,6.5,6.5,18793,0
+TOYO.US,D,20251119,000000,6.745,6.75,6.2,6.53,30853,0
+TOYO.US,D,20251120,000000,6.745,6.745,6.2,6.405,19933,0
+TOYO.US,D,20251121,000000,6.5,6.5,6.01,6.29,12767,0
+TOYO.US,D,20251124,000000,6.39,6.63,6.2601,6.5,10313,0
+TOYO.US,D,20251125,000000,6.445,6.48,6.3356,6.44,4204,0
+TOYO.US,D,20251126,000000,6.4,6.58,6.26,6.28,8811,0
+TOYO.US,D,20251128,000000,6.2,6.38,6,6.18,21687,0
+TOYO.US,D,20251201,000000,6.1,6.51,6.01,6.48,22092,0
+TOYO.US,D,20251202,000000,6.4,6.4,6.22,6.27,6411,0
+TOYO.US,D,20251203,000000,6.22,6.48,6,6.39,12779,0
+TOYO.US,D,20251204,000000,6.4,6.92,6.25,6.78,25630,0
+TOYO.US,D,20251205,000000,6.79,7.36,6.72,7.1,31782,0
+TOYO.US,D,20251208,000000,6.95,7,6.5,6.74,27490,0
+TOYO.US,D,20251209,000000,6.66,6.845,6.52,6.54,6583,0
+TOYO.US,D,20251210,000000,6.65,6.67,6.36,6.471,18008,0
+TOYO.US,D,20251211,000000,6.42,6.56,6.22,6.45,32018,0
+TOYO.US,D,20251212,000000,6.595,6.595,6.29,6.37,9762,0
+TOYO.US,D,20251215,000000,6.36,6.46,6.02,6.42,21789,0
+TOYO.US,D,20251216,000000,6.05,6.3,6,6.04,44506,0
+TOYO.US,D,20251217,000000,6.01,6.19,6.01,6.19,13559,0
+TOYO.US,D,20251218,000000,6.09,6.4,6.02,6.39,52960,0
+TOYO.US,D,20251219,000000,6.23,6.31,6.205,6.25,11403,0
+TOYO.US,D,20251222,000000,6.21,6.37,6.2,6.2,8302,0
+TOYO.US,D,20251223,000000,6.1,6.7,6.0809,6.36,100371,0
+TOYO.US,D,20251224,000000,6.23,6.37,6.02,6.05,114155,0
+TOYO.US,D,20251226,000000,6.1,6.17,6.03,6.04,6822,0
+TOYO.US,D,20251229,000000,6.17,6.17,6.05,6.06,8281,0
+TOYO.US,D,20251230,000000,6.06,6.29,6.06,6.07,5434,0
+TOYO.US,D,20251231,000000,6.06,6.17,5.1,5.86,23483,0
+TOYO.US,D,20260102,000000,5.9,6.22,5.9,5.96,22033,0
+TOYO.US,D,20260105,000000,6,6,5.79,5.8,13300,0
+TOYO.US,D,20260106,000000,5.71,5.9,5.69,5.76,18621,0
+TOYO.US,D,20260107,000000,5.76,6.0681,5.76,5.95,16017,0
+TOYO.US,D,20260108,000000,6.01,6.01,5.8,5.81,4205,0
+TOYO.US,D,20260109,000000,5.85,6.02,5.85,6.02,2308,0
+TOYO.US,D,20260112,000000,6.07,6.343,6.02,6.07,9314,0
+TOYO.US,D,20260113,000000,6.05,6.262762,6.05,6.19,5931,0
+TOYO.US,D,20260114,000000,6.19,6.2453,6.08,6.225,10383,0
+TOYO.US,D,20260115,000000,6.09,6.25,5.995,6.17,88992,0
+TOYO.US,D,20260116,000000,6.1,6.43,6.1,6.28,105944,0
+TOYO.US,D,20260120,000000,6.39,6.87,6.3,6.8,82733,0
+TOYO.US,D,20260121,000000,6.89,7.18,6.72,7.12,69307,0
+TOYO.US,D,20260122,000000,7.1232,7.25,7.01,7.15,26839,0
+TOYO.US,D,20260123,000000,7.15,7.28,7.03,7.04,42050,0
+TOYO.US,D,20260126,000000,7.05,7.105,6.68,6.7,33327,0
+TOYO.US,D,20260127,000000,6.76,6.995,6.5075,6.9,41397,0
+TOYO.US,D,20260128,000000,6.95,7.095,6.92,6.92,61629,0
+TOYO.US,D,20260129,000000,7.075,7.73,7.0654,7.35,155275,0
+TOYO.US,D,20260130,000000,7.37,8.2552,7.08,7.84,299698,0
+TOYO.US,D,20260202,000000,8,9.5,7.9,9.07,503860,0
+TOYO.US,D,20260203,000000,9.64,10.0965,8.71,9.33,286251,0
+TOYO.US,D,20260204,000000,9.5,10.21,9.3,10.21,243049,0
+TOYO.US,D,20260205,000000,9.89,9.95,8.6,8.89,159406,0
+TOYO.US,D,20260206,000000,9.02,10,9.01,9.745,200447,0
+TOYO.US,D,20260209,000000,10.03,10.03,9,9.22,164536,0
+TOYO.US,D,20260210,000000,9.13,9.45,8.8,8.8,84417,0
+TOYO.US,D,20260211,000000,9.05,9.18,8.4,8.67,132269,0
+TOYO.US,D,20260212,000000,8.69,8.99,8.11,8.16,83697,0
+TOYO.US,D,20260213,000000,8.16,8.465,7.72,7.73,110962,0
+TOYO.US,D,20260217,000000,7.99,8.16,7.66,7.97,83997,0
+TOYO.US,D,20260218,000000,8.13,8.7,7.75,8.155,52646,0
diff --git a/daily/us/nasdaq stocks/3/tpg.us.txt b/daily/us/nasdaq stocks/3/tpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de9688cc7b90ea8eb4e2bb0840d9df2203c17bf9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tpg.us.txt	
@@ -0,0 +1,1028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPG.US,D,20220113,000000,31.8416,33.7617,31.3976,32.8064,15471663.514337,0
+TPG.US,D,20220114,000000,32.3711,32.7003,31.2144,31.639,3143434.4375654,0
+TPG.US,D,20220118,000000,31.3205,34.1573,31.1179,32.4688,2675979.2489367,0
+TPG.US,D,20220119,000000,32.2757,33.3275,31.9766,32.8064,1623382.4458353,0
+TPG.US,D,20220120,000000,32.8064,33.945,32.5749,32.6231,5018512.7609968,0
+TPG.US,D,20220121,000000,32.4012,32.6905,31.6485,32.2082,1577051.9982026,0
+TPG.US,D,20220124,000000,31.6002,31.6002,29.0626,30.6064,2643949.844765,0
+TPG.US,D,20220125,000000,30.7126,31.6389,29.9117,30.4907,855400.14077022,0
+TPG.US,D,20220126,000000,30.9538,32.2274,30.4038,30.8863,955216.22148769,0
+TPG.US,D,20220127,000000,31.3205,32.1889,31.2336,31.3591,379789.6574828,0
+TPG.US,D,20220128,000000,31.2144,31.774,30.6739,31.6775,262132.25035167,0
+TPG.US,D,20220131,000000,31.5038,32.517,31.3592,32.3915,690658.83585819,0
+TPG.US,D,20220201,000000,32.324,33.3757,31.9939,33.2212,374579.76216584,0
+TPG.US,D,20220202,000000,33.4047,33.8293,32.6134,33.6652,529457.81389875,0
+TPG.US,D,20220203,000000,33.4529,33.4529,30.9924,31.5907,933128.83557264,0
+TPG.US,D,20220204,000000,32.1213,32.681,31.5038,31.9187,286080.97941159,0
+TPG.US,D,20220207,000000,32.1309,32.8354,31.1468,31.3976,898204.81480662,0
+TPG.US,D,20220208,000000,31.7643,31.974,29.6801,29.9021,1129556.5020166,0
+TPG.US,D,20220209,000000,29.8539,31.7161,29.8433,31.2626,440988.04985724,0
+TPG.US,D,20220210,000000,31.2723,31.7933,30.317,30.3941,523014.62329092,0
+TPG.US,D,20220211,000000,30.4231,30.7898,29.4775,29.9021,607553.38814063,0
+TPG.US,D,20220214,000000,29.8249,30.1144,28.5705,28.9565,800959.99931321,0
+TPG.US,D,20220215,000000,29.4197,30.0565,29.0723,29.7863,413609.93078263,0
+TPG.US,D,20220216,000000,30.153,30.4617,29.2171,30.3556,403919.75349726,0
+TPG.US,D,20220217,000000,29.9504,30.2976,27.7503,28.2425,691430.94089323,0
+TPG.US,D,20220218,000000,28.0881,29.1302,27.6925,28.1364,682673.50794548,0
+TPG.US,D,20220222,000000,28.117,28.889,27.6925,27.7889,458319.47603298,0
+TPG.US,D,20220223,000000,28.1943,29.053,27.7889,28.5223,825971.02053543,0
+TPG.US,D,20220224,000000,27.8083,29.574,26.9399,29.2073,1219194.2692453,0
+TPG.US,D,20220225,000000,29.4582,30.0758,28.9371,29.796,427972.12081692,0
+TPG.US,D,20220228,000000,29.574,30.5293,28.0688,29.6609,745722.87963882,0
+TPG.US,D,20220301,000000,29.5933,29.8441,28.5126,28.6574,300167.49167499,0
+TPG.US,D,20220302,000000,28.7925,30.5389,28.4644,30.2976,455481.86048139,0
+TPG.US,D,20220303,000000,30.2881,30.3459,28.7442,29.1494,462675.3920897,0
+TPG.US,D,20220304,000000,28.7827,29.2846,27.7802,28.1749,612447.1867654,0
+TPG.US,D,20220307,000000,28.3679,28.6574,27.21,27.2872,994819.50968082,0
+TPG.US,D,20220308,000000,27.239,27.5766,26.5733,26.9785,527711.50922219,0
+TPG.US,D,20220309,000000,27.6153,28.561,27.21,28.3004,563525.78263935,0
+TPG.US,D,20220310,000000,28.1074,28.3969,27.4995,28.0688,580105.831432,0
+TPG.US,D,20220311,000000,28.474,28.9082,27.8372,27.8951,310876.43305357,0
+TPG.US,D,20220314,000000,28.0881,28.1412,25.8109,25.9461,469869.96008062,0
+TPG.US,D,20220315,000000,26.0522,26.6888,25.5697,26.4189,1109067.2180666,0
+TPG.US,D,20220316,000000,26.8144,29.0819,26.5153,28.3775,833491.01266191,0
+TPG.US,D,20220317,000000,28.1749,29.8056,27.9433,29.2652,686505.01440795,0
+TPG.US,D,20220318,000000,29.0626,29.7669,28.1074,28.7345,3584078.4084003,0
+TPG.US,D,20220321,000000,29.0241,29.381,28.3196,29.0241,464368.8412538,0
+TPG.US,D,20220322,000000,29.053,30.3459,28.7732,29.4775,550771.02201356,0
+TPG.US,D,20220323,000000,29.4099,29.6464,28.6477,28.7249,251333.14368713,0
+TPG.US,D,20220324,000000,29.3328,29.8249,28.7636,29.0337,443424.58534364,0
+TPG.US,D,20220325,000000,29.053,29.6995,27.6539,28.9371,993605.90565931,0
+TPG.US,D,20220328,000000,28.8792,29.267,27.9529,28.4836,1038428.4166128,0
+TPG.US,D,20220329,000000,28.9082,30.5293,28.6477,30.153,775891.97704812,0
+TPG.US,D,20220330,000000,30.1626,30.3382,28.6187,29.1881,767043.34243182,0
+TPG.US,D,20220331,000000,29.1494,30.4811,28.561,29.0819,481395.57094592,0
+TPG.US,D,20220401,000000,29.4293,29.9117,29.0482,29.7669,511047.51343915,0
+TPG.US,D,20220404,000000,29.9117,30.3073,29.3038,30.1336,227740.9302407,0
+TPG.US,D,20220405,000000,30.2397,30.2397,28.503,28.9854,449536.1335203,0
+TPG.US,D,20220406,000000,28.7056,28.8407,27.4561,27.6248,494014.56545144,0
+TPG.US,D,20220407,000000,27.6636,28.2135,27.0798,28.0592,368788.45621176,0
+TPG.US,D,20220408,000000,27.9916,28.7442,27.3868,27.6057,227905.71507368,0
+TPG.US,D,20220411,000000,27.3258,27.5285,26.5346,26.6504,418304.7439487,0
+TPG.US,D,20220412,000000,26.9399,27.3355,26.3898,26.5539,338854.61765205,0
+TPG.US,D,20220413,000000,26.5539,27.6636,26.1583,27.5574,468908.19703027,0
+TPG.US,D,20220414,000000,27.6442,27.6442,27.0074,27.0942,269509.22167973,0
+TPG.US,D,20220418,000000,26.8916,27.1231,26.0811,26.3416,431405.65636199,0
+TPG.US,D,20220419,000000,26.2066,27.5477,26.0907,27.5381,615321.07570789,0
+TPG.US,D,20220420,000000,27.7889,28.3196,26.9205,27.5188,530976.11440389,0
+TPG.US,D,20220421,000000,27.9433,28.1267,25.5794,26.0715,587038.19462578,0
+TPG.US,D,20220422,000000,25.8495,26.3821,24.9715,25.618,465722.35692596,0
+TPG.US,D,20220425,000000,25.2513,26.0281,24.9426,25.9846,337459.646676,0
+TPG.US,D,20220426,000000,25.8206,25.8591,24.6338,24.6723,433639.06085932,0
+TPG.US,D,20220427,000000,24.6048,25.2513,24.2489,24.8074,376319.84854681,0
+TPG.US,D,20220428,000000,25.1741,25.4427,24.5276,25.2128,622059.63535596,0
+TPG.US,D,20220429,000000,25.0873,25.6276,24.4312,24.5083,281246.25459488,0
+TPG.US,D,20220502,000000,24.4312,25.4154,24.4312,25.2319,440094.68805831,0
+TPG.US,D,20220503,000000,25.0873,25.9074,24.9426,25.4828,412262.63340606,0
+TPG.US,D,20220504,000000,25.6373,26.7565,25.3767,26.5153,548806.04060897,0
+TPG.US,D,20220505,000000,26.2066,26.7469,24.7302,25.0969,967768.88750698,0
+TPG.US,D,20220506,000000,25.1258,25.4443,24.1514,24.9811,432726.00779104,0
+TPG.US,D,20220509,000000,24.2864,24.9039,24.0259,24.325,792260.60379092,0
+TPG.US,D,20220510,000000,24.9618,25.7337,24.4795,25.2995,870655.69260344,0
+TPG.US,D,20220511,000000,25.4345,25.4828,24.8074,25.1065,554550.70934617,0
+TPG.US,D,20220512,000000,24.7495,25.2899,23.9101,25.2128,507219.11612448,0
+TPG.US,D,20220513,000000,25.7626,26.7565,25.5794,26.6987,604140.58024751,0
+TPG.US,D,20220516,000000,26.7083,26.7565,25.8206,26.0715,347495.97574889,0
+TPG.US,D,20220517,000000,26.5153,27.5092,26.1583,27.3066,374605.67173077,0
+TPG.US,D,20220518,000000,27.4705,27.8662,26.1583,26.2548,357920.94829579,0
+TPG.US,D,20220519,000000,25.9214,26.245,25.2838,25.4604,327615.30586099,0
+TPG.US,D,20220520,000000,25.8233,26.7425,25.3919,26.5196,308704.34424198,0
+TPG.US,D,20220523,000000,26.9119,27.3728,26.5097,27.3238,290309.3122385,0
+TPG.US,D,20220524,000000,26.9708,27.3042,25.9998,27.0787,299366.62997515,0
+TPG.US,D,20220525,000000,26.8432,28.1379,26.8432,27.7946,340326.95510368,0
+TPG.US,D,20220526,000000,27.9514,29.9228,27.5052,28.5791,423013.34279406,0
+TPG.US,D,20220527,000000,28.7851,29.3246,28.687,29.2363,149558.41107868,0
+TPG.US,D,20220531,000000,29.0107,29.0107,27.6573,28.6086,963128.43358078,0
+TPG.US,D,20220601,000000,28.6086,28.6969,27.4807,28.1476,390665.77944888,0
+TPG.US,D,20220602,000000,28.0005,28.9322,27.7456,28.4418,325979.82937224,0
+TPG.US,D,20220603,000000,28.2163,28.2163,27.4905,28.0495,343381.74784701,0
+TPG.US,D,20220606,000000,28.6282,28.7753,27.9417,28.3144,181503.22304415,0
+TPG.US,D,20220607,000000,28.0201,28.5988,27.6278,27.6769,573300.7848512,0
+TPG.US,D,20220608,000000,27.5984,28.1771,27.265,27.8829,326903.60848621,0
+TPG.US,D,20220609,000000,27.667,27.9514,27.0492,27.0492,284087.56813977,0
+TPG.US,D,20220610,000000,25.99,26.9903,25.5879,25.6565,324749.14351069,0
+TPG.US,D,20220613,000000,24.8425,25.0975,23.9206,24.0677,523179.14036392,0
+TPG.US,D,20220614,000000,24.1364,24.3816,23.3811,23.6166,487733.96007807,0
+TPG.US,D,20220615,000000,23.95,25.0093,23.6263,24.509,752354.8716572,0
+TPG.US,D,20220616,000000,23.6754,24.4061,22.8516,23.1752,373127.23139213,0
+TPG.US,D,20220617,000000,23.1556,24.0677,23.0575,23.6656,1123085.987246,0
+TPG.US,D,20220621,000000,24.509,24.509,23.4302,23.5479,582411.12302265,0
+TPG.US,D,20220622,000000,23.2046,23.7441,23.1065,23.2635,563535.84823476,0
+TPG.US,D,20220623,000000,23.2635,24.1069,23.0772,24.0775,370519.03384959,0
+TPG.US,D,20220624,000000,24.5189,25.7742,24.1069,25.274,449320.65506731,0
+TPG.US,D,20220627,000000,25.3623,25.6663,24.9504,25.1171,436858.81364242,0
+TPG.US,D,20220628,000000,25.3819,25.9606,24.5237,25.0779,542889.48699988,0
+TPG.US,D,20220629,000000,24.9798,24.9798,23.7244,23.8225,878683.19492837,0
+TPG.US,D,20220630,000000,23.5381,24.0873,22.6456,23.4498,530600.98161182,0
+TPG.US,D,20220701,000000,23.3125,23.8765,22.9791,23.8617,508379.30168921,0
+TPG.US,D,20220705,000000,23.489,24.5189,22.7536,24.4992,254758.09108306,0
+TPG.US,D,20220706,000000,24.5973,25.0093,23.8225,24.1167,334188.82015213,0
+TPG.US,D,20220707,000000,24.46,24.9798,24.2148,24.9112,303024.02035243,0
+TPG.US,D,20220708,000000,24.8228,24.9307,23.646,24.1854,419464.03253387,0
+TPG.US,D,20220711,000000,23.95,24.7249,23.3517,24.0677,275381.00097178,0
+TPG.US,D,20220712,000000,24.1167,24.8621,24.1167,24.4403,385295.42117815,0
+TPG.US,D,20220713,000000,23.9598,24.4011,23.6411,23.9696,328320.88549329,0
+TPG.US,D,20220714,000000,23.8421,24.0432,22.9986,23.4302,475286.39338562,0
+TPG.US,D,20220715,000000,23.7048,24.8425,23.44,24.6562,398480.17583903,0
+TPG.US,D,20220718,000000,24.8131,25.6565,24.5139,24.5973,391682.34432375,0
+TPG.US,D,20220719,000000,24.9307,26.039,24.7542,25.6957,417276.93959847,0
+TPG.US,D,20220720,000000,25.5584,27.0198,25.516,26.5392,746711.25422251,0
+TPG.US,D,20220721,000000,26.451,27.0688,25.6663,26.853,471399.58766547,0
+TPG.US,D,20220722,000000,26.8628,26.9609,25.6272,26.4019,361849.17313646,0
+TPG.US,D,20220725,000000,26.4607,26.7451,26.1371,26.3136,170020.22041551,0
+TPG.US,D,20220726,000000,26.2058,26.3234,25.6173,25.7252,215037.62842979,0
+TPG.US,D,20220727,000000,26.0782,26.7844,25.6957,26.6863,266881.41742425,0
+TPG.US,D,20220728,000000,26.6569,27.6867,26.3039,27.5984,453040.24249311,0
+TPG.US,D,20220729,000000,27.7063,28.2359,27.5984,27.9711,195989.01760506,0
+TPG.US,D,20220801,000000,27.6475,28.2555,27.0393,27.7553,400033.06280435,0
+TPG.US,D,20220802,000000,27.4415,27.7807,27.1374,27.1865,285754.65296465,0
+TPG.US,D,20220803,000000,27.5592,28.074,27.2257,27.6867,414252.73556753,0
+TPG.US,D,20220804,000000,27.8338,28.8145,27.8338,28.4811,343249.19676001,0
+TPG.US,D,20220805,000000,28.1476,28.7459,27.9025,28.6282,843342.01626463,0
+TPG.US,D,20220808,000000,29.148,30.0405,29.1343,29.7266,916982.30207957,0
+TPG.US,D,20220809,000000,30.3838,31.031,29.1284,30.3249,663034.81187466,0
+TPG.US,D,20220810,000000,31.188,32.2374,30.7564,31.6489,586111.33759727,0
+TPG.US,D,20220811,000000,31.8647,32.2178,31.1781,31.3645,454395.32245168,0
+TPG.US,D,20220812,000000,31.6685,31.9726,31.1095,31.8549,503705.34643706,0
+TPG.US,D,20220815,000000,31.443,32.9337,31.4242,32.4727,537561.95292648,0
+TPG.US,D,20220816,000000,32.2472,32.4237,31.8255,32.0609,358396.72713215,0
+TPG.US,D,20220817,000000,31.7274,32.2374,31.4822,31.7666,542217.55495119,0
+TPG.US,D,20220818,000000,31.5681,32.263,31.5681,32.1836,317545.90279436,0
+TPG.US,D,20220819,000000,31.7666,31.8423,30.9228,30.9625,281263.28906202,0
+TPG.US,D,20220822,000000,30.5754,30.7739,29.95,30.2081,538465.09465436,0
+TPG.US,D,20220823,000000,30.1684,31.0817,30.1684,31.032,342445.49872518,0
+TPG.US,D,20220824,000000,31.0221,31.8857,30.9873,31.3596,378934.61853269,0
+TPG.US,D,20220825,000000,31.6078,32.0545,31.3398,31.6276,309390.42384559,0
+TPG.US,D,20220826,000000,31.5979,31.6078,29.7216,29.8308,402452.13477999,0
+TPG.US,D,20220829,000000,29.4536,29.7117,29.3047,29.3841,326412.56851906,0
+TPG.US,D,20220830,000000,29.533,29.6025,28.9027,29.4933,264760.93528992,0
+TPG.US,D,20220831,000000,29.7713,29.8209,29.1111,29.1459,445480.94941648,0
+TPG.US,D,20220901,000000,29.0863,29.27,28.3467,29.0565,455963.39926097,0
+TPG.US,D,20220902,000000,29.4338,29.8308,28.7885,28.9176,383810.17659989,0
+TPG.US,D,20220906,000000,29.1062,30.2081,28.7885,30.0195,812215.59196737,0
+TPG.US,D,20220907,000000,29.7911,31.032,29.7911,30.9327,574565.37863254,0
+TPG.US,D,20220908,000000,30.7838,31.1809,30.1485,30.7938,669999.39106452,0
+TPG.US,D,20220909,000000,30.9129,33.0274,30.9129,32.531,887210.53969199,0
+TPG.US,D,20220912,000000,32.6601,33.2517,31.9751,32.5707,720754.55495213,0
+TPG.US,D,20220913,000000,31.4291,31.9751,30.9427,31.1809,1082127.0909758,0
+TPG.US,D,20220914,000000,31.3993,31.8758,30.8136,31.1809,1393467.7380483,0
+TPG.US,D,20220915,000000,31.0022,31.6177,30.8136,31.2206,1318068.8442937,0
+TPG.US,D,20220916,000000,30.6746,31.4986,30.3818,30.5952,3063451.1401233,0
+TPG.US,D,20220919,000000,30.0989,31.3993,30.0989,30.9327,977314.68069141,0
+TPG.US,D,20220920,000000,30.5257,31.032,29.7713,30.0095,1048644.901092,0
+TPG.US,D,20220921,000000,30.1684,30.5654,29.0863,29.0863,347380.49024816,0
+TPG.US,D,20220922,000000,29.0962,29.0962,28.2921,28.5602,546783.76376985,0
+TPG.US,D,20220923,000000,28.2028,28.2028,27.0413,27.5178,926670.32494169,0
+TPG.US,D,20220926,000000,27.5476,28.2624,27.1108,27.2796,583598.25656407,0
+TPG.US,D,20220927,000000,27.7561,27.9447,26.8726,27.4881,464817.97682517,0
+TPG.US,D,20220928,000000,27.7362,28.58,27.5575,28.3616,539254.85447351,0
+TPG.US,D,20220929,000000,28.044,28.044,27.3888,27.6866,593754.32607513,0
+TPG.US,D,20220930,000000,27.7064,28.0936,27.1406,27.637,552310.06781048,0
+TPG.US,D,20221003,000000,28.173,28.8778,27.6568,28.2822,416879.3543334,0
+TPG.US,D,20221004,000000,29.0962,30.1287,28.8084,30.0095,576442.06554973,0
+TPG.US,D,20221005,000000,29.3543,30.6548,29.0019,29.2154,536197.55721442,0
+TPG.US,D,20221006,000000,29.1757,29.7216,29.0367,29.2054,512016.19948648,0
+TPG.US,D,20221007,000000,28.858,28.9473,28.312,28.5999,357475.11161003,0
+TPG.US,D,20221010,000000,28.9275,29.1955,28.3219,28.858,329149.52952497,0
+TPG.US,D,20221011,000000,28.7984,29.1161,28.044,28.2524,497937.52189408,0
+TPG.US,D,20221012,000000,28.2723,28.9473,27.6767,28.4907,408759.1325194,0
+TPG.US,D,20221013,000000,27.5476,29.2303,26.7336,29.1161,407510.02260136,0
+TPG.US,D,20221014,000000,28.8977,29.4635,27.3789,27.3987,547443.57586365,0
+TPG.US,D,20221017,000000,27.627,28.2921,27.5476,27.9546,316752.11358838,0
+TPG.US,D,20221018,000000,28.8679,29.3345,28.3219,28.6495,296484.29782141,0
+TPG.US,D,20221019,000000,28.2028,28.5403,27.766,28.034,182704.48714151,0
+TPG.US,D,20221020,000000,27.9745,28.3517,26.8527,26.9718,244477.00197562,0
+TPG.US,D,20221021,000000,26.9818,27.8156,26.8229,27.7561,388017.86379962,0
+TPG.US,D,20221024,000000,27.8057,28.4411,27.4434,28.2921,275543.57445343,0
+TPG.US,D,20221025,000000,28.2921,29.5827,28.2921,29.4834,320352.37072313,0
+TPG.US,D,20221026,000000,29.3941,29.8606,29.1657,29.2849,317012.00903907,0
+TPG.US,D,20221027,000000,29.4933,30.079,29.126,29.7514,295721.73636338,0
+TPG.US,D,20221028,000000,29.7812,30.6449,29.7812,30.3868,260524.03503565,0
+TPG.US,D,20221031,000000,29.9996,30.625,29.811,30.5257,388947.6448112,0
+TPG.US,D,20221101,000000,30.7739,31.8857,30.5853,31.4887,388076.28990869,0
+TPG.US,D,20221102,000000,31.31,32.3027,31.032,31.0916,390323.68041446,0
+TPG.US,D,20221103,000000,30.7243,30.903,30.0095,30.0393,360185.88160153,0
+TPG.US,D,20221104,000000,30.0492,31.99,30.0492,31.7071,411790.23876407,0
+TPG.US,D,20221107,000000,31.846,32.7395,31.5681,32.6998,620827.77620203,0
+TPG.US,D,20221108,000000,32.7593,32.7593,31.5284,32.1438,680956.30120852,0
+TPG.US,D,20221109,000000,31.1908,35.2808,30.8732,35.1716,1582657.5232965,0
+TPG.US,D,20221110,000000,36.4224,40.7804,36.2338,40.3833,1671645.5241434,0
+TPG.US,D,20221111,000000,40.1351,44.106,39.5494,41.4753,2433769.7937038,0
+TPG.US,D,20221114,000000,40.9591,41.376,38.1795,38.2391,1537257.4145092,0
+TPG.US,D,20221115,000000,40.016,40.016,37.7924,38.6163,1186526.4891099,0
+TPG.US,D,20221116,000000,38.2589,38.383,36.3529,36.3728,1059783.1336434,0
+TPG.US,D,20221117,000000,35.7772,36.0055,34.6951,35.39,877320.40971187,0
+TPG.US,D,20221118,000000,35.67,35.935,34.61,35.43,551262,0
+TPG.US,D,20221121,000000,35.12,35.76,34.85,35.57,395760,0
+TPG.US,D,20221122,000000,35.64,36.28,34.94,35.54,790202,0
+TPG.US,D,20221123,000000,35.5,35.98,35,35.36,586872,0
+TPG.US,D,20221125,000000,35.14,35.415,34.88,35,223523,0
+TPG.US,D,20221128,000000,34.58,34.7,33.6,33.73,497546,0
+TPG.US,D,20221129,000000,33.57,33.975,32.7654,33.12,1044873,0
+TPG.US,D,20221130,000000,33.22,33.76,32.27,33.3,954221,0
+TPG.US,D,20221201,000000,33.46,33.73,32.66,33.23,1273830,0
+TPG.US,D,20221202,000000,32.7,33.085,32.19,32.47,1094548,0
+TPG.US,D,20221205,000000,32.41,32.5027,30.99,31.52,667427,0
+TPG.US,D,20221206,000000,31.48,32.16,30.93,31.66,818664,0
+TPG.US,D,20221207,000000,31.44,32.1,31.29,31.73,521032,0
+TPG.US,D,20221208,000000,31.87,32.7,31.46,31.92,636856,0
+TPG.US,D,20221209,000000,31.7,32.07,31.54,31.88,344966,0
+TPG.US,D,20221212,000000,31.78,32.49,31.3,32.42,525744,0
+TPG.US,D,20221213,000000,33.64,33.9175,32.39,32.77,722995,0
+TPG.US,D,20221214,000000,32.69,32.99,31.31,31.85,406282,0
+TPG.US,D,20221215,000000,31.23,32.4495,30.6,30.79,578099,0
+TPG.US,D,20221216,000000,30.24,30.64,29.78,30.36,805140,0
+TPG.US,D,20221219,000000,30.14,30.305,29.31,29.55,459974,0
+TPG.US,D,20221220,000000,29.34,29.86,29.3,29.43,297818,0
+TPG.US,D,20221221,000000,29.88,30.05,29.2,29.29,441542,0
+TPG.US,D,20221222,000000,28.96,28.96,27.96,28.02,469089,0
+TPG.US,D,20221223,000000,28.13,28.34,27.51,28.14,228914,0
+TPG.US,D,20221227,000000,28.23,28.405,27.66,28.11,221444,0
+TPG.US,D,20221228,000000,28.1,28.145,27.49,27.68,326724,0
+TPG.US,D,20221229,000000,28.01,28.75,27.79,28.24,289911,0
+TPG.US,D,20221230,000000,27.77,28.2,27.49,27.83,230244,0
+TPG.US,D,20230103,000000,28.45,28.83,27.9,28.36,261427,0
+TPG.US,D,20230104,000000,28.62,29.91,28.31,29.79,646697,0
+TPG.US,D,20230105,000000,29.4,30.11,29.03,30.05,591152,0
+TPG.US,D,20230106,000000,30.43,30.94,30.13,30.29,403483,0
+TPG.US,D,20230109,000000,30.73,32.41,30.58,30.84,903622,0
+TPG.US,D,20230110,000000,30.69,32.5,30.6,32.46,477967,0
+TPG.US,D,20230111,000000,32.5,33.64,32.455,33.45,707948,0
+TPG.US,D,20230112,000000,33.86,34.3,32.66,33.9,772193,0
+TPG.US,D,20230113,000000,33.42,34.54,33.155,34.3,630459,0
+TPG.US,D,20230117,000000,34.07,34.075,32.845,33.26,410716,0
+TPG.US,D,20230118,000000,33.5,33.93,32.95,32.95,377267,0
+TPG.US,D,20230119,000000,32.66,32.95,31.9,32.06,393715,0
+TPG.US,D,20230120,000000,32.3,32.67,32.07,32.52,353637,0
+TPG.US,D,20230123,000000,32.65,33.16,32.315,32.88,376608,0
+TPG.US,D,20230124,000000,31.88,32.58,31.55,31.59,432767,0
+TPG.US,D,20230125,000000,31.13,32.01,30.51,31.91,306557,0
+TPG.US,D,20230126,000000,32.19,32.48,31.7758,32.36,375018,0
+TPG.US,D,20230127,000000,32.36,32.6,32.07,32.31,208653,0
+TPG.US,D,20230130,000000,32,32.31,30.85,31.43,168496,0
+TPG.US,D,20230131,000000,31.43,32.23,31.06,32.21,262687,0
+TPG.US,D,20230201,000000,32.3,33.16,32.055,32.75,324075,0
+TPG.US,D,20230202,000000,33.1,34.915,33.06,33.92,444063,0
+TPG.US,D,20230203,000000,33.27,34.32,33.27,33.9,221006,0
+TPG.US,D,20230206,000000,33.35,33.75,32.79,33.06,188222,0
+TPG.US,D,20230207,000000,32.88,33.51,32.205,33.38,328451,0
+TPG.US,D,20230208,000000,33.29,33.5,32.515,32.78,570242,0
+TPG.US,D,20230209,000000,33.14,33.8223,32.13,32.15,341197,0
+TPG.US,D,20230210,000000,31.86,32.46,31.51,32.38,538165,0
+TPG.US,D,20230213,000000,32.44,33.07,32.39,33.06,387110,0
+TPG.US,D,20230214,000000,33.1,33.61,32.46,32.7,471413,0
+TPG.US,D,20230215,000000,34,35.18,31.9,34.74,793863,0
+TPG.US,D,20230216,000000,33.97,33.97,32.79,33.37,1008468,0
+TPG.US,D,20230217,000000,33,33.78,32.84,33.73,818647,0
+TPG.US,D,20230221,000000,33.13,33.22,32.25,33.12,631475,0
+TPG.US,D,20230222,000000,33.22,33.35,32.15,32.62,709908,0
+TPG.US,D,20230223,000000,32.99,33.34,32.57,32.8,931541,0
+TPG.US,D,20230224,000000,31.71,32.25,31.5,31.73,469380,0
+TPG.US,D,20230227,000000,32.11,32.33,32.03,32.18,387540,0
+TPG.US,D,20230228,000000,32.1,33.05,32.08,33.02,522519,0
+TPG.US,D,20230301,000000,32.82,33.13,32.64,32.85,478853,0
+TPG.US,D,20230302,000000,32.56,32.825,32.09,32.75,420613,0
+TPG.US,D,20230303,000000,32.96,33.55,32.57,33.54,536640,0
+TPG.US,D,20230306,000000,33.5,33.72,33.36,33.7,747136,0
+TPG.US,D,20230307,000000,33.59,33.725,32.09,32.46,417995,0
+TPG.US,D,20230308,000000,32.7,33.47,32.4,33.35,399231,0
+TPG.US,D,20230309,000000,33.29,33.35,31.44,31.45,574202,0
+TPG.US,D,20230310,000000,31.08,31.1748,28.69,28.86,1197886,0
+TPG.US,D,20230313,000000,28.16,28.58,27.2,27.45,1366797,0
+TPG.US,D,20230314,000000,28.41,28.95,27.125,27.21,750243,0
+TPG.US,D,20230315,000000,26.5,27.97,26.22,27.96,787604,0
+TPG.US,D,20230316,000000,27.51,28.44,26.895,27.87,532167,0
+TPG.US,D,20230317,000000,27.37,27.51,26.77,27.27,982720,0
+TPG.US,D,20230320,000000,27.62,27.84,26.66,27.07,437920,0
+TPG.US,D,20230321,000000,27.9,29.02,27.82,28.76,536929,0
+TPG.US,D,20230322,000000,28.77,28.88,28.06,28.06,514619,0
+TPG.US,D,20230323,000000,28.23,28.85,27.74,27.97,228808,0
+TPG.US,D,20230324,000000,27.9,28.57,27.301,28.51,337863,0
+TPG.US,D,20230327,000000,29.05,29.1899,28.39,28.41,462666,0
+TPG.US,D,20230328,000000,28.33,28.85,28.21,28.55,270696,0
+TPG.US,D,20230329,000000,28.85,28.88,28.39,28.83,343817,0
+TPG.US,D,20230330,000000,29.31,29.31,28.1,28.24,258672,0
+TPG.US,D,20230331,000000,28.51,29.37,28.49,29.33,360395,0
+TPG.US,D,20230403,000000,29.14,29.31,28.675,29.24,327084,0
+TPG.US,D,20230404,000000,29.36,29.36,28.485,28.77,328378,0
+TPG.US,D,20230405,000000,28.39,28.64,27.47,28.01,222754,0
+TPG.US,D,20230406,000000,27.98,29.02,27.84,27.98,281759,0
+TPG.US,D,20230410,000000,27.76,28.35,27.56,28.23,205983,0
+TPG.US,D,20230411,000000,28.41,29.3,28.41,28.98,291507,0
+TPG.US,D,20230412,000000,29.22,30.25,28.97,29.02,624977,0
+TPG.US,D,20230413,000000,29.14,30.33,29.06,30.12,427210,0
+TPG.US,D,20230414,000000,30.31,30.49,29.1,29.49,319888,0
+TPG.US,D,20230417,000000,29.3,29.75,29.1,29.67,198056,0
+TPG.US,D,20230418,000000,29.66,30.48,29.56,30.11,373375,0
+TPG.US,D,20230419,000000,30.1,31.43,30.1,31.05,469403,0
+TPG.US,D,20230420,000000,30.64,30.69,29.4,29.84,498011,0
+TPG.US,D,20230421,000000,29.76,30.03,29.38,29.69,497049,0
+TPG.US,D,20230424,000000,29.67,30.13,29.16,29.51,294000,0
+TPG.US,D,20230425,000000,29.31,29.465,28.46,28.69,268101,0
+TPG.US,D,20230426,000000,28.69,28.95,27.86,27.96,376426,0
+TPG.US,D,20230427,000000,28.08,28.59,28.05,28.54,391646,0
+TPG.US,D,20230428,000000,28.42,29.39,28.2,28.97,515741,0
+TPG.US,D,20230501,000000,28.96,29.33,28.565,28.78,299357,0
+TPG.US,D,20230502,000000,28.61,28.61,27.36,27.56,468499,0
+TPG.US,D,20230503,000000,27.78,28.22,27.27,27.33,291266,0
+TPG.US,D,20230504,000000,26.8,27,25.21,25.51,943557,0
+TPG.US,D,20230505,000000,26.13,27.535,25.555,26.52,592739,0
+TPG.US,D,20230508,000000,26.85,28.15,26.7506,27.26,518529,0
+TPG.US,D,20230509,000000,27.26,27.57,26.825,27.15,295912,0
+TPG.US,D,20230510,000000,27.73,27.82,26.98,27.31,255513,0
+TPG.US,D,20230511,000000,26.99,27.28,26.92,27.11,260869,0
+TPG.US,D,20230512,000000,27.49,28.05,26.81,27.19,392177,0
+TPG.US,D,20230515,000000,26.23,28.2,24.74,27.79,1008386,0
+TPG.US,D,20230516,000000,27.52,28.07,26.75,27.27,973729,0
+TPG.US,D,20230517,000000,27.53,27.67,26.61,27.57,630951,0
+TPG.US,D,20230518,000000,27.4,27.55,26.22,26.78,664626,0
+TPG.US,D,20230519,000000,27.43,27.75,26.44,26.74,621961,0
+TPG.US,D,20230522,000000,26.83,27.05,25.87,26.6,1002529,0
+TPG.US,D,20230523,000000,26.61,26.97,25.48,25.56,898070,0
+TPG.US,D,20230524,000000,25.24,25.66,24.95,25.07,659926,0
+TPG.US,D,20230525,000000,25.06,26.3043,25.06,25.58,1110199,0
+TPG.US,D,20230526,000000,25.55,26.12,25.085,25.67,717099,0
+TPG.US,D,20230530,000000,25.78,26.22,25.315,25.83,818614,0
+TPG.US,D,20230531,000000,25.65,26,25.39,25.8,1198759,0
+TPG.US,D,20230601,000000,25.78,26.73,25.73,26.52,813174,0
+TPG.US,D,20230602,000000,26.92,27.76,26.885,27.05,578348,0
+TPG.US,D,20230605,000000,26.94,27.71,26.7,27.26,516745,0
+TPG.US,D,20230606,000000,27.26,28.71,27.26,27.98,413699,0
+TPG.US,D,20230607,000000,28.33,28.85,28.08,28.34,433352,0
+TPG.US,D,20230608,000000,28.34,28.897,28.05,28.81,294072,0
+TPG.US,D,20230609,000000,29.24,29.33,28.69,28.87,311141,0
+TPG.US,D,20230612,000000,29,29.035,28.5,28.7,402665,0
+TPG.US,D,20230613,000000,28.95,29.74,28.6582,29.73,360360,0
+TPG.US,D,20230614,000000,29.75,30.48,29.08,29.43,409997,0
+TPG.US,D,20230615,000000,29.41,30.02,29.325,30,347372,0
+TPG.US,D,20230616,000000,30,30.42,29.74,29.89,594958,0
+TPG.US,D,20230620,000000,29.56,30.18,29.51,29.76,341225,0
+TPG.US,D,20230621,000000,29.7,29.82,28.51,29,663146,0
+TPG.US,D,20230622,000000,28.9,28.9,28.13,28.16,484157,0
+TPG.US,D,20230623,000000,27.89,28.05,27.2,27.25,4281271,0
+TPG.US,D,20230626,000000,27.565,28.03,27.29,27.6,621551,0
+TPG.US,D,20230627,000000,27.6,28.4,27.6,28.09,349618,0
+TPG.US,D,20230628,000000,28.13,28.2584,27.805,28.16,299386,0
+TPG.US,D,20230629,000000,28.05,28.8,27.99,28.49,455933,0
+TPG.US,D,20230630,000000,28.94,29.65,28.65,29.26,801911,0
+TPG.US,D,20230703,000000,29.2,29.535,29.14,29.25,210702,0
+TPG.US,D,20230705,000000,29.05,29.145,28.56,28.85,454303,0
+TPG.US,D,20230706,000000,28.52,28.54,27.74,28.5,418896,0
+TPG.US,D,20230707,000000,28.59,29.72,28.59,29.31,824388,0
+TPG.US,D,20230710,000000,28.97,29.405,28.95,29.02,346207,0
+TPG.US,D,20230711,000000,29.3,29.525,29.07,29.31,494306,0
+TPG.US,D,20230712,000000,29.81,30.01,29.46,29.63,332563,0
+TPG.US,D,20230713,000000,29.84,30.435,29.6,30.36,362589,0
+TPG.US,D,20230714,000000,30.43,30.46,29.6,30.35,341280,0
+TPG.US,D,20230717,000000,30.26,30.71,30.13,30.43,357302,0
+TPG.US,D,20230718,000000,30.5,31.13,30.43,30.95,310295,0
+TPG.US,D,20230719,000000,30.93,31.38,30.7405,31.29,458136,0
+TPG.US,D,20230720,000000,31.14,31.47,30.72,31.32,548936,0
+TPG.US,D,20230721,000000,31.64,31.65,30.56,30.74,442253,0
+TPG.US,D,20230724,000000,30.6,31.07,30.58,30.63,329012,0
+TPG.US,D,20230725,000000,30.62,31.02,30.49,30.65,303301,0
+TPG.US,D,20230726,000000,30.5,30.835,30.45,30.59,622669,0
+TPG.US,D,20230727,000000,30.77,30.81,29.63,29.82,465864,0
+TPG.US,D,20230728,000000,30.3,30.48,29.77,30.09,675073,0
+TPG.US,D,20230731,000000,30.25,30.29,29.27,29.43,563108,0
+TPG.US,D,20230801,000000,29.3,29.64,29.1,29.51,422646,0
+TPG.US,D,20230802,000000,29.15,29.31,28.73,29.09,280244,0
+TPG.US,D,20230803,000000,28.84,29.62,28.615,29.3,396771,0
+TPG.US,D,20230804,000000,29.37,29.94,29.22,29.93,588539,0
+TPG.US,D,20230807,000000,30,30,29.31,29.79,830488,0
+TPG.US,D,20230808,000000,28.76,28.76,26.5201,27.62,1206592,0
+TPG.US,D,20230809,000000,27.52,27.98,27.145,27.47,605849,0
+TPG.US,D,20230810,000000,27.5,28.23,27.32,27.51,524775,0
+TPG.US,D,20230811,000000,27.42,27.56,27.02,27.5,455989,0
+TPG.US,D,20230814,000000,27.35,27.52,26.85,27.28,670265,0
+TPG.US,D,20230815,000000,26.95,27.2995,26.7,26.92,860901,0
+TPG.US,D,20230816,000000,26.87,26.95,26.32,26.63,414572,0
+TPG.US,D,20230817,000000,26.64,26.77,26.1,26.19,348677,0
+TPG.US,D,20230818,000000,26.03,26.81,26.03,26.44,365342,0
+TPG.US,D,20230821,000000,26.64,26.765,26.26,26.35,323704,0
+TPG.US,D,20230822,000000,26.35,27.05,26.26,26.76,517989,0
+TPG.US,D,20230823,000000,26.76,27,26.545,26.83,434387,0
+TPG.US,D,20230824,000000,26.87,27.15,26.565,26.63,257264,0
+TPG.US,D,20230825,000000,26.63,26.91,26.4,26.58,272978,0
+TPG.US,D,20230828,000000,26.78,27.13,26.765,27.03,181548,0
+TPG.US,D,20230829,000000,27.16,28.22,27.105,28.16,349488,0
+TPG.US,D,20230830,000000,28.23,28.31,27.84,28.06,382236,0
+TPG.US,D,20230831,000000,28.2,28.2,27.685,28.12,392306,0
+TPG.US,D,20230901,000000,28.29,28.765,27.99,28.05,422013,0
+TPG.US,D,20230905,000000,28.2,29.01,27.95,28.38,548792,0
+TPG.US,D,20230906,000000,28.25,28.53,27.71,28.18,377866,0
+TPG.US,D,20230907,000000,27.88,28.79,27.7051,28.71,696856,0
+TPG.US,D,20230908,000000,28.86,29.69,28.58,29.35,514694,0
+TPG.US,D,20230911,000000,29.55,29.91,29.38,29.65,597869,0
+TPG.US,D,20230912,000000,29.65,30.91,29.1325,30.24,580847,0
+TPG.US,D,20230913,000000,30.44,30.81,30.12,30.46,556141,0
+TPG.US,D,20230914,000000,30.76,30.92,30.42,30.87,548687,0
+TPG.US,D,20230915,000000,30.47,31.78,30.47,31.7,1636000,0
+TPG.US,D,20230918,000000,31.62,31.71,31.2639,31.42,431808,0
+TPG.US,D,20230919,000000,31.45,31.78,31,31.07,500592,0
+TPG.US,D,20230920,000000,31.23,31.7,30.68,30.7,470080,0
+TPG.US,D,20230921,000000,30.52,30.52,29.9,30.17,637899,0
+TPG.US,D,20230922,000000,30.05,30.47,30.03,30.15,245111,0
+TPG.US,D,20230925,000000,30.08,30.66,30.025,30.57,355042,0
+TPG.US,D,20230926,000000,30.2,30.61,30,30.11,384259,0
+TPG.US,D,20230927,000000,30.53,30.66,29.93,30.42,354943,0
+TPG.US,D,20230928,000000,30.51,30.83,30.33,30.56,364144,0
+TPG.US,D,20230929,000000,30.84,30.86,29.99,30.12,340854,0
+TPG.US,D,20231002,000000,30.1,30.2,29.37,29.54,288667,0
+TPG.US,D,20231003,000000,29.35,29.6655,28.55,28.78,356808,0
+TPG.US,D,20231004,000000,28.82,29.38,28.64,29.36,417039,0
+TPG.US,D,20231005,000000,29.26,29.72,28.98,29.68,478469,0
+TPG.US,D,20231006,000000,29.52,30.42,29.485,30.17,298510,0
+TPG.US,D,20231009,000000,29.79,30.46,29.4825,30.44,238270,0
+TPG.US,D,20231010,000000,30.67,31.23,30.65,30.74,381028,0
+TPG.US,D,20231011,000000,30.84,31.39,30.63,31.13,372228,0
+TPG.US,D,20231012,000000,31.25,31.25,30.17,30.18,491677,0
+TPG.US,D,20231013,000000,30.34,30.34,29.52,30.2,330163,0
+TPG.US,D,20231016,000000,30.43,30.5,29.92,29.93,413837,0
+TPG.US,D,20231017,000000,29.69,30.135,29.38,30.04,591839,0
+TPG.US,D,20231018,000000,29.7,29.755,28.85,29.21,335368,0
+TPG.US,D,20231019,000000,28.97,28.97,27.26,27.54,690744,0
+TPG.US,D,20231020,000000,27.29,27.51,26.99,27.08,992618,0
+TPG.US,D,20231023,000000,27,27.91,27,27.46,437626,0
+TPG.US,D,20231024,000000,27.62,28.08,27.47,27.66,475874,0
+TPG.US,D,20231025,000000,27.29,27.48,26.82,26.88,429968,0
+TPG.US,D,20231026,000000,26.69,27.42,26.62,27.27,321300,0
+TPG.US,D,20231027,000000,27.4,27.82,26.89,26.98,325491,0
+TPG.US,D,20231030,000000,27.24,27.99,26.81,27.64,272011,0
+TPG.US,D,20231031,000000,27.64,28.05,27.4,27.64,327655,0
+TPG.US,D,20231101,000000,27.64,28.19,27.43,28.18,701341,0
+TPG.US,D,20231102,000000,28.53,29.27,28.22,28.99,580500,0
+TPG.US,D,20231103,000000,29.1,29.885,29.1,29.75,638854,0
+TPG.US,D,20231106,000000,29.9,30.14,28.93,29.52,787567,0
+TPG.US,D,20231107,000000,30.15,31.22,29.625,30.4,1281722,0
+TPG.US,D,20231108,000000,31.17,31.64,30.54,31.34,1492795,0
+TPG.US,D,20231109,000000,31.64,31.695,30.99,31.06,537364,0
+TPG.US,D,20231110,000000,31.32,31.86,31,31.72,498886,0
+TPG.US,D,20231113,000000,31.44,32.235,31.25,32.07,369582,0
+TPG.US,D,20231114,000000,32.66,33.72,32.66,33.47,584029,0
+TPG.US,D,20231115,000000,33.69,34.33,33.45,34.2,832956,0
+TPG.US,D,20231116,000000,34.17,34.5,33.735,33.84,1492645,0
+TPG.US,D,20231117,000000,34.1,34.85,33.69,34.84,1100469,0
+TPG.US,D,20231120,000000,34.64,35.34,34.51,35.18,500644,0
+TPG.US,D,20231121,000000,35.05,35.41,34.51,34.52,496089,0
+TPG.US,D,20231122,000000,34.6,35.05,34.245,34.88,319227,0
+TPG.US,D,20231124,000000,34.84,35.16,34.52,34.97,355725,0
+TPG.US,D,20231127,000000,35.06,35.175,34.24,34.73,725658,0
+TPG.US,D,20231128,000000,34.73,35.035,34.07,34.29,1145257,0
+TPG.US,D,20231129,000000,34.6,35.47,34.425,34.84,950959,0
+TPG.US,D,20231130,000000,35.47,35.49,34.88,35,2381434,0
+TPG.US,D,20231201,000000,34.72,35.71,34.5,35.44,1685015,0
+TPG.US,D,20231204,000000,35.27,35.875,35.19,35.48,660702,0
+TPG.US,D,20231205,000000,35.3,36.29,35.165,36.29,666200,0
+TPG.US,D,20231206,000000,36.55,37.21,36.42,36.7,973507,0
+TPG.US,D,20231207,000000,36.68,37.12,36.58,37.11,487059,0
+TPG.US,D,20231208,000000,37.03,37.75,37.03,37.49,444302,0
+TPG.US,D,20231211,000000,37.35,38.145,37.35,37.73,331350,0
+TPG.US,D,20231212,000000,38,38,37.36,37.44,554943,0
+TPG.US,D,20231213,000000,37.36,39.03,37.14,38.83,787359,0
+TPG.US,D,20231214,000000,39.33,41.33,39.32,41.15,1355976,0
+TPG.US,D,20231215,000000,41.06,42.14,40.97,42.07,1543449,0
+TPG.US,D,20231218,000000,42,42.3,41.46,41.81,496138,0
+TPG.US,D,20231219,000000,41.92,42.54,41.78,42.31,458159,0
+TPG.US,D,20231220,000000,42,43.33,41.47,42.16,408445,0
+TPG.US,D,20231221,000000,42.61,43.22,42.08,43.21,524506,0
+TPG.US,D,20231222,000000,43.5,43.91,42.86,43.74,370728,0
+TPG.US,D,20231226,000000,43.44,44.4589,43.44,43.93,356123,0
+TPG.US,D,20231227,000000,44.16,44.16,43.405,43.53,428560,0
+TPG.US,D,20231228,000000,43.53,43.96,43.5,43.64,319772,0
+TPG.US,D,20231229,000000,43.62,43.66,43.09,43.17,289613,0
+TPG.US,D,20240102,000000,42.8,43.06,40.46,40.86,1163344,0
+TPG.US,D,20240103,000000,40.37,40.61,39.63,39.74,906116,0
+TPG.US,D,20240104,000000,39.61,40.29,39.45,39.78,793332,0
+TPG.US,D,20240105,000000,39.45,40.3,39.37,39.69,642577,0
+TPG.US,D,20240108,000000,39.62,39.835,39.14,39.21,594790,0
+TPG.US,D,20240109,000000,38.99,39.59,38.62,39.35,748380,0
+TPG.US,D,20240110,000000,39.28,39.9325,39.14,39.8,492848,0
+TPG.US,D,20240111,000000,39.85,40.04,39.38,39.86,438606,0
+TPG.US,D,20240112,000000,40.04,40.34,39.37,39.52,423557,0
+TPG.US,D,20240116,000000,39.23,39.2599,38.46,39.03,723278,0
+TPG.US,D,20240117,000000,38.5,39.24,38.2,38.8,460240,0
+TPG.US,D,20240118,000000,38.96,39.15,38.5,39.1,680319,0
+TPG.US,D,20240119,000000,39.85,40.45,39.16,40.2,1228649,0
+TPG.US,D,20240122,000000,40.58,41.97,40.33,40.59,528415,0
+TPG.US,D,20240123,000000,40.73,40.94,40.28,40.7,411837,0
+TPG.US,D,20240124,000000,41.15,41.15,40.37,40.74,604355,0
+TPG.US,D,20240125,000000,41.23,41.74,40.39,41.49,851620,0
+TPG.US,D,20240126,000000,41.41,42.4,41.315,42.02,456518,0
+TPG.US,D,20240129,000000,42.06,42.69,42.02,42.19,499756,0
+TPG.US,D,20240130,000000,42.17,42.77,41.905,42.27,621682,0
+TPG.US,D,20240131,000000,41.96,42.32,40.25,41.63,594332,0
+TPG.US,D,20240201,000000,41.89,42.38,40.98,41.98,455343,0
+TPG.US,D,20240202,000000,41.78,42.65,41.65,42.12,541136,0
+TPG.US,D,20240205,000000,41.9,42.365,41.55,41.95,615330,0
+TPG.US,D,20240206,000000,42.14,42.5723,41.93,42.42,484639,0
+TPG.US,D,20240207,000000,42.56,43.64,41.9,43.1,805237,0
+TPG.US,D,20240208,000000,43.37,44.24,43.1,43.43,647442,0
+TPG.US,D,20240209,000000,43.57,44.66,43.37,44.53,961767,0
+TPG.US,D,20240212,000000,44.3,45.74,44.19,45.4,1280867,0
+TPG.US,D,20240213,000000,42.06,45.4,41.0029,43.18,1493706,0
+TPG.US,D,20240214,000000,44.42,44.51,42.35,43.64,1395545,0
+TPG.US,D,20240215,000000,44.25,44.4075,42.43,43.29,878084,0
+TPG.US,D,20240216,000000,43.16,43.75,42.74,43.19,501989,0
+TPG.US,D,20240220,000000,42.97,43.29,42.61,43.16,527997,0
+TPG.US,D,20240221,000000,43.12,43.51,42.91,43.5,777735,0
+TPG.US,D,20240222,000000,43.89,44.78,43.19,43.19,691238,0
+TPG.US,D,20240223,000000,43.42,43.47,42.67,42.82,429923,0
+TPG.US,D,20240226,000000,42.91,44.14,42.75,43.88,5276366,0
+TPG.US,D,20240227,000000,44,44.9,43.605,44.19,2745413,0
+TPG.US,D,20240228,000000,43.56,44.4,43.44,43.63,1145502,0
+TPG.US,D,20240229,000000,43.93,45,43.67,44.35,1544359,0
+TPG.US,D,20240301,000000,44.4,44.98,43.98,44.96,940080,0
+TPG.US,D,20240304,000000,44.96,45.9,44.96,45.51,1297325,0
+TPG.US,D,20240305,000000,45.15,45.8065,45.02,45.4,894013,0
+TPG.US,D,20240306,000000,45.9,46.35,44.942,45.38,815140,0
+TPG.US,D,20240307,000000,45.72,46.26,45.38,45.56,565619,0
+TPG.US,D,20240308,000000,45.72,46.48,45.0601,45.35,579572,0
+TPG.US,D,20240311,000000,45.36,45.64,44.02,44.08,757819,0
+TPG.US,D,20240312,000000,44.15,45.12,43.76,44.68,774493,0
+TPG.US,D,20240313,000000,44.71,45.2,44.53,44.77,456080,0
+TPG.US,D,20240314,000000,44.91,45.1,43.85,44.38,649324,0
+TPG.US,D,20240315,000000,44.18,44.415,43.54,44.13,1954349,0
+TPG.US,D,20240318,000000,44.13,44.31,43.55,43.94,516589,0
+TPG.US,D,20240319,000000,43.58,45.01,43.4817,44.92,932725,0
+TPG.US,D,20240320,000000,44.84,45.51,44.41,45.38,785160,0
+TPG.US,D,20240321,000000,45.87,47.2,45.87,46.56,745561,0
+TPG.US,D,20240322,000000,46.44,46.595,45.27,45.33,392210,0
+TPG.US,D,20240325,000000,45.26,45.83,45.17,45.35,298036,0
+TPG.US,D,20240326,000000,45.56,46.33,44.72,44.76,653694,0
+TPG.US,D,20240327,000000,45.21,45.56,44.34,44.98,538695,0
+TPG.US,D,20240328,000000,45.01,45.35,44.47,44.7,504434,0
+TPG.US,D,20240401,000000,45.28,45.28,44.35,44.75,677424,0
+TPG.US,D,20240402,000000,43.93,44.27,43.37,44.14,827579,0
+TPG.US,D,20240403,000000,44.06,45.06,44,45.03,691768,0
+TPG.US,D,20240404,000000,45.58,45.99,43.98,44.1,681918,0
+TPG.US,D,20240405,000000,43.87,44.71,43.61,44.46,729186,0
+TPG.US,D,20240408,000000,45,45.58,44.68,45.24,355314,0
+TPG.US,D,20240409,000000,45.59,45.62,44.47,45.04,723256,0
+TPG.US,D,20240410,000000,44.71,45.25,43.51,44.74,533521,0
+TPG.US,D,20240411,000000,44.63,44.98,44.17,44.76,350431,0
+TPG.US,D,20240412,000000,44.79,44.79,43.165,43.31,571743,0
+TPG.US,D,20240415,000000,43.56,43.9274,41.96,42.46,702864,0
+TPG.US,D,20240416,000000,42.23,42.69,41.8338,42.67,461831,0
+TPG.US,D,20240417,000000,42.87,43.19,42.63,42.85,479379,0
+TPG.US,D,20240418,000000,42.71,43.09,42.31,42.82,614175,0
+TPG.US,D,20240419,000000,42.74,43.33,42.19,42.495,432538,0
+TPG.US,D,20240422,000000,42.93,43.35,42.33,43.2,332551,0
+TPG.US,D,20240423,000000,43.59,44.54,43.31,44.16,316864,0
+TPG.US,D,20240424,000000,44.17,44.455,43.491,43.79,352178,0
+TPG.US,D,20240425,000000,43.3,43.875,42.81,43.43,516612,0
+TPG.US,D,20240426,000000,43.49,44.51,43.23,43.87,338470,0
+TPG.US,D,20240429,000000,44.06,44.235,43.51,43.81,430173,0
+TPG.US,D,20240430,000000,43.62,44.445,43.07,43.1,462792,0
+TPG.US,D,20240501,000000,43.11,44.52,43.05,43.81,690468,0
+TPG.US,D,20240502,000000,44.33,44.33,42.95,43.63,469985,0
+TPG.US,D,20240503,000000,44.17,44.64,43.615,44.17,724322,0
+TPG.US,D,20240506,000000,44.28,45.3,43.89,45.15,680568,0
+TPG.US,D,20240507,000000,45.14,45.79,44.93,45,1245086,0
+TPG.US,D,20240508,000000,44.5,45.14,42.73,43.52,954671,0
+TPG.US,D,20240509,000000,43.18,43.52,41.74,42.93,943206,0
+TPG.US,D,20240510,000000,44.57,45.16,42.45,42.5,1230705,0
+TPG.US,D,20240513,000000,42.88,43.16,42.235,42.36,1103589,0
+TPG.US,D,20240514,000000,42.42,42.8,42.21,42.38,580717,0
+TPG.US,D,20240515,000000,42.66,43.89,42.66,43.56,671495,0
+TPG.US,D,20240516,000000,43.39,43.75,43.06,43.46,704104,0
+TPG.US,D,20240517,000000,43.37,43.37,42.34,42.89,414305,0
+TPG.US,D,20240520,000000,42.67,43.32,42.39,43.21,481534,0
+TPG.US,D,20240521,000000,43.36,43.8,43,43.41,1346712,0
+TPG.US,D,20240522,000000,43.12,43.59,42.62,43.08,804705,0
+TPG.US,D,20240523,000000,43.31,43.45,42.675,42.87,769601,0
+TPG.US,D,20240524,000000,42.92,44.33,42.81,44.23,723515,0
+TPG.US,D,20240528,000000,44.35,44.685,43.22,43.24,1035152,0
+TPG.US,D,20240529,000000,42.68,42.93,41.3,41.72,1151164,0
+TPG.US,D,20240530,000000,41.62,41.89,41.43,41.74,609926,0
+TPG.US,D,20240531,000000,41.87,41.96,41.14,41.92,1295716,0
+TPG.US,D,20240603,000000,42.34,42.7801,40.86,41.32,1194801,0
+TPG.US,D,20240604,000000,41.22,41.76,40.46,40.6,1140851,0
+TPG.US,D,20240605,000000,41.04,41.16,39.64,41.13,818594,0
+TPG.US,D,20240606,000000,41.13,41.55,39.99,40.38,594369,0
+TPG.US,D,20240607,000000,39.95,39.95,39.25,39.51,919410,0
+TPG.US,D,20240610,000000,39.18,40.755,39.18,40.07,1044563,0
+TPG.US,D,20240611,000000,39.89,40.66,39.805,40.12,996085,0
+TPG.US,D,20240612,000000,40.89,41.39,40.7,41.1,968589,0
+TPG.US,D,20240613,000000,40.92,41.64,40.615,41.11,836672,0
+TPG.US,D,20240614,000000,40.84,41.3,40.65,40.77,548265,0
+TPG.US,D,20240617,000000,40.83,41.24,40.09,41.24,415987,0
+TPG.US,D,20240618,000000,41.34,41.54,40.86,40.98,454175,0
+TPG.US,D,20240620,000000,41,41.83,40.975,41.62,836335,0
+TPG.US,D,20240621,000000,41.6,41.6,40.64,41.21,1455123,0
+TPG.US,D,20240624,000000,41.17,42.08,41.17,42.01,768992,0
+TPG.US,D,20240625,000000,42.06,42.46,41.83,42.05,629762,0
+TPG.US,D,20240626,000000,41.83,42.2,41.24,41.45,818531,0
+TPG.US,D,20240627,000000,41.41,42.21,41.32,41.87,851796,0
+TPG.US,D,20240628,000000,42.12,42.64,41.2,41.45,1726836,0
+TPG.US,D,20240701,000000,41.57,42.29,40.82,40.9,768995,0
+TPG.US,D,20240702,000000,40.83,41.27,40.7,41.13,338731,0
+TPG.US,D,20240703,000000,41.26,41.34,40.65,41.13,446726,0
+TPG.US,D,20240705,000000,41.13,41.13,40.26,40.64,941320,0
+TPG.US,D,20240708,000000,40.86,41.3,40.43,40.57,588450,0
+TPG.US,D,20240709,000000,40.47,40.8,40,40.49,541003,0
+TPG.US,D,20240710,000000,40.22,41.24,40.2128,41.18,650649,0
+TPG.US,D,20240711,000000,41.89,42.89,41.86,42.45,1201708,0
+TPG.US,D,20240712,000000,42.74,44.01,42.34,43.95,920171,0
+TPG.US,D,20240715,000000,44.13,46.24,44.13,46.2,1888831,0
+TPG.US,D,20240716,000000,46.47,47.78,46.26,47.75,1379119,0
+TPG.US,D,20240717,000000,47.4,47.4,45.8646,46.91,1102547,0
+TPG.US,D,20240718,000000,46.75,48.27,46.33,47.96,1233358,0
+TPG.US,D,20240719,000000,47.96,48.18,47,47.33,871122,0
+TPG.US,D,20240722,000000,48.15,48.6,47.69,48.27,867746,0
+TPG.US,D,20240723,000000,48.34,49.75,48.17,49.01,1226165,0
+TPG.US,D,20240724,000000,48.58,48.86,47.44,47.51,1468678,0
+TPG.US,D,20240725,000000,47.83,49.7099,47.575,48.83,1453727,0
+TPG.US,D,20240726,000000,49.44,49.655,48.54,49.45,795063,0
+TPG.US,D,20240729,000000,49.92,50.53,49.06,49.46,851773,0
+TPG.US,D,20240730,000000,50.03,50.6,49.67,50.27,720232,0
+TPG.US,D,20240731,000000,50.83,51.62,49.81,50.99,652434,0
+TPG.US,D,20240801,000000,50.98,51.32,48.47,49.25,984300,0
+TPG.US,D,20240802,000000,47.73,48.375,44.025,45.08,1220092,0
+TPG.US,D,20240805,000000,43.19,43.19,41.17,42.96,2922232,0
+TPG.US,D,20240806,000000,43.64,45.13,42.64,42.95,1534617,0
+TPG.US,D,20240807,000000,44.54,46.62,43.41,43.6,1556482,0
+TPG.US,D,20240808,000000,44,45.785,43.8775,45.31,815446,0
+TPG.US,D,20240809,000000,45.48,46.235,45.16,46.06,863545,0
+TPG.US,D,20240812,000000,46.39,47.32,45.08,45.54,717097,0
+TPG.US,D,20240813,000000,45.75,47.55,45.39,47.26,844219,0
+TPG.US,D,20240814,000000,47.36,48.11,46.96,48,559812,0
+TPG.US,D,20240815,000000,48.7,49.46,48.415,49.13,581924,0
+TPG.US,D,20240816,000000,48.58,49.24,47.78,48.82,429719,0
+TPG.US,D,20240819,000000,48.79,49.315,48.56,48.93,629843,0
+TPG.US,D,20240820,000000,48.79,49.11,48.18,48.53,786161,0
+TPG.US,D,20240821,000000,48.62,49.58,48.07,49.49,890488,0
+TPG.US,D,20240822,000000,49.52,49.88,49.23,49.47,958659,0
+TPG.US,D,20240823,000000,49.72,50.69,49.31,50.21,537739,0
+TPG.US,D,20240826,000000,50.25,50.87,50.06,50.51,563687,0
+TPG.US,D,20240827,000000,50.3,50.66,50.16,50.57,310265,0
+TPG.US,D,20240828,000000,50.26,51.22,49.48,49.86,710881,0
+TPG.US,D,20240829,000000,50.01,50.27,49.49,49.53,631007,0
+TPG.US,D,20240830,000000,49.89,50.57,49.6,50.45,544227,0
+TPG.US,D,20240903,000000,50.02,50.3,48.605,48.83,1622820,0
+TPG.US,D,20240904,000000,48.82,49.92,48.82,49.52,864809,0
+TPG.US,D,20240905,000000,49.88,50.01,49.3,49.65,611492,0
+TPG.US,D,20240906,000000,49.76,49.865,48.02,48.74,1089337,0
+TPG.US,D,20240909,000000,49.37,50.4,49.3,49.86,833714,0
+TPG.US,D,20240910,000000,49.68,50.5,49.33,50.18,877542,0
+TPG.US,D,20240911,000000,50.93,51.55,49.3075,51.19,916938,0
+TPG.US,D,20240912,000000,51.67,54.01,51.34,53.95,1619524,0
+TPG.US,D,20240913,000000,54.52,56.82,54.0631,56.44,1311575,0
+TPG.US,D,20240916,000000,56.6,57.93,56.29,57.18,991021,0
+TPG.US,D,20240917,000000,57.67,57.95,56.65,57.46,1055588,0
+TPG.US,D,20240918,000000,57.75,59,57.08,57.99,766462,0
+TPG.US,D,20240919,000000,59.8,60.353,58.8,59.33,1532648,0
+TPG.US,D,20240920,000000,58.94,59.51,57.875,58.72,1745478,0
+TPG.US,D,20240923,000000,59.01,59.61,58.37,58.6,768679,0
+TPG.US,D,20240924,000000,58.48,59.045,57.98,58.68,615482,0
+TPG.US,D,20240925,000000,58.63,58.9,58.09,58.49,746537,0
+TPG.US,D,20240926,000000,59.38,59.535,57.585,57.83,687193,0
+TPG.US,D,20240927,000000,58.09,58.4,57.37,58.01,373392,0
+TPG.US,D,20240930,000000,57.87,58.1,56.96,57.56,741245,0
+TPG.US,D,20241001,000000,57.85,58.4,57.26,58.31,911635,0
+TPG.US,D,20241002,000000,57.79,58.97,57.79,58.47,462181,0
+TPG.US,D,20241003,000000,58.25,59.1,58.08,58.89,414331,0
+TPG.US,D,20241004,000000,59.8,60.545,59.06,60.47,492323,0
+TPG.US,D,20241007,000000,60.21,61.41,60.03,60.16,703718,0
+TPG.US,D,20241008,000000,60.24,60.645,58.74,58.8,775708,0
+TPG.US,D,20241009,000000,58.76,59.95,58.02,59.87,743933,0
+TPG.US,D,20241010,000000,59.83,60.71,59.61,59.69,537485,0
+TPG.US,D,20241011,000000,59.67,61.19,59.61,60.54,464604,0
+TPG.US,D,20241014,000000,60.66,60.97,60.2656,60.41,549644,0
+TPG.US,D,20241015,000000,60.57,61.85,60.1,60.98,701118,0
+TPG.US,D,20241016,000000,61.77,62.47,60.46,62.27,748679,0
+TPG.US,D,20241017,000000,62.74,65.2489,62.495,65.08,1524852,0
+TPG.US,D,20241018,000000,65.36,67.05,64.1105,66.34,1249417,0
+TPG.US,D,20241021,000000,66.23,66.98,65.76,66.68,1130581,0
+TPG.US,D,20241022,000000,66.02,67.7,65.7737,67.5,1202140,0
+TPG.US,D,20241023,000000,67.24,67.77,65.96,66.98,1540091,0
+TPG.US,D,20241024,000000,66.99,69.27,66.745,68.9,869474,0
+TPG.US,D,20241025,000000,69.59,69.8599,66.66,67.33,1117540,0
+TPG.US,D,20241028,000000,67.83,68.38,67.23,68.26,1202174,0
+TPG.US,D,20241029,000000,68.16,68.99,67.9,68.44,800769,0
+TPG.US,D,20241030,000000,68.72,69.34,68.07,68.39,600949,0
+TPG.US,D,20241031,000000,68.01,68.74,67.03,67.68,1207451,0
+TPG.US,D,20241101,000000,67.7,68.26,65.925,65.94,2203910,0
+TPG.US,D,20241104,000000,64.62,65.26,59.59,61.79,2131773,0
+TPG.US,D,20241105,000000,62.57,63.22,60.12,60.88,1318848,0
+TPG.US,D,20241106,000000,65,68.11,64.45,67.79,2665685,0
+TPG.US,D,20241107,000000,66.68,67.73,66.16,66.43,886596,0
+TPG.US,D,20241108,000000,66.48,66.91,65.77,66.22,541450,0
+TPG.US,D,20241111,000000,67.4,70.67,66.95,68.71,1567267,0
+TPG.US,D,20241112,000000,68.05,68.58,66.9,67.64,659472,0
+TPG.US,D,20241113,000000,67.58,68.14,65.67,65.91,449124,0
+TPG.US,D,20241114,000000,64.85,66.65,64.24,65.9,511999,0
+TPG.US,D,20241115,000000,65.26,65.42,63.48,64.67,2019267,0
+TPG.US,D,20241118,000000,64.98,66.59,64.355,66.43,1682512,0
+TPG.US,D,20241119,000000,64.96,68.14,64.96,67.92,1625060,0
+TPG.US,D,20241120,000000,67.78,68.04,66.66,67.56,795246,0
+TPG.US,D,20241121,000000,68.88,70.39,67.71,69.7,1556751,0
+TPG.US,D,20241122,000000,69.3,70.83,68.91,70.66,1395051,0
+TPG.US,D,20241125,000000,72.29,72.98,70.21,71.29,1060369,0
+TPG.US,D,20241126,000000,70.92,72.2599,70.267,71.19,1483313,0
+TPG.US,D,20241127,000000,71.29,71.965,69.54,69.81,803970,0
+TPG.US,D,20241129,000000,70.58,70.97,69.29,69.96,709374,0
+TPG.US,D,20241202,000000,70.22,70.83,68.21,68.93,1925378,0
+TPG.US,D,20241203,000000,68.8,70,68.0001,69.22,1038009,0
+TPG.US,D,20241204,000000,69.99,70.61,68.95,69.75,571447,0
+TPG.US,D,20241205,000000,69.89,71.07,69.0701,69.91,861157,0
+TPG.US,D,20241206,000000,70.27,70.5,68.59,68.78,1098240,0
+TPG.US,D,20241209,000000,70,70.67,66.975,68.14,1165904,0
+TPG.US,D,20241210,000000,67.77,69.385,67.26,67.67,1110501,0
+TPG.US,D,20241211,000000,68.66,71.1117,68.565,70.46,1542675,0
+TPG.US,D,20241212,000000,69.99,70.99,68.25,68.37,974767,0
+TPG.US,D,20241213,000000,68.79,69.72,66.82,66.88,1298301,0
+TPG.US,D,20241216,000000,67.08,68.48,66.17,67.13,933566,0
+TPG.US,D,20241217,000000,66.23,67.06,65.19,66.52,1228817,0
+TPG.US,D,20241218,000000,66.71,67.905,62.9,63.25,1334645,0
+TPG.US,D,20241219,000000,64.72,65.66,63.762,63.98,2027886,0
+TPG.US,D,20241220,000000,62.93,65.56,62.75,64.82,1897202,0
+TPG.US,D,20241223,000000,64.41,65.03,63.4,63.89,1154169,0
+TPG.US,D,20241224,000000,64.1,65.1215,63.91,64.77,379482,0
+TPG.US,D,20241226,000000,64.68,65.21,64.22,65.01,643633,0
+TPG.US,D,20241227,000000,64.37,64.95,63.25,63.99,386158,0
+TPG.US,D,20241230,000000,63.17,63.84,62.47,63.41,436208,0
+TPG.US,D,20241231,000000,63.85,64.08,62.45,62.84,559791,0
+TPG.US,D,20250102,000000,63.1,64.205,62.59,63.78,681168,0
+TPG.US,D,20250103,000000,64.29,65.77,64.24,65.72,613783,0
+TPG.US,D,20250106,000000,66.18,66.29,65.08,66.05,985464,0
+TPG.US,D,20250107,000000,66.24,66.61,63.42,64.3,1180991,0
+TPG.US,D,20250108,000000,64.13,65.555,63.89,65.08,814343,0
+TPG.US,D,20250110,000000,64.57,64.57,61.13,62.4,1361756,0
+TPG.US,D,20250113,000000,61.54,62.78,61.54,61.88,1652718,0
+TPG.US,D,20250114,000000,61.73,63.68,61.73,63.1,760071,0
+TPG.US,D,20250115,000000,65.45,66.02,64.63,66,997804,0
+TPG.US,D,20250116,000000,65.99,66.93,65.46,65.5,538537,0
+TPG.US,D,20250117,000000,66.68,67.18,66.19,67.03,649519,0
+TPG.US,D,20250121,000000,67.75,69.01,67.11,68.49,651419,0
+TPG.US,D,20250122,000000,68.51,68.94,67.74,68.51,678639,0
+TPG.US,D,20250123,000000,68.59,70.11,68.29,69.77,569975,0
+TPG.US,D,20250124,000000,69.26,69.695,68.74,69.3,745902,0
+TPG.US,D,20250127,000000,67.81,67.97,65.1,66.7,1015490,0
+TPG.US,D,20250128,000000,67.07,67.09,65.34,66.7,905776,0
+TPG.US,D,20250129,000000,66.94,68,66.72,66.915,667308,0
+TPG.US,D,20250130,000000,68.31,68.31,66.85,67.05,443829,0
+TPG.US,D,20250131,000000,67.65,69.1898,67.24,67.25,620041,0
+TPG.US,D,20250203,000000,64.11,66.355,63.91,65.47,757927,0
+TPG.US,D,20250204,000000,65.18,65.89,63.88,64.03,1050099,0
+TPG.US,D,20250205,000000,64.07,64.32,62.81,63.83,1351050,0
+TPG.US,D,20250206,000000,64.53,65.22,63.32,63.76,694337,0
+TPG.US,D,20250207,000000,63.87,64.56,62.73,62.87,836512,0
+TPG.US,D,20250210,000000,63.02,63.27,61.75,62.38,1210399,0
+TPG.US,D,20250211,000000,61.7,63.16,59.3,60.79,1408921,0
+TPG.US,D,20250212,000000,59.96,61.61,59.425,60.85,1413485,0
+TPG.US,D,20250213,000000,60.18,61,58.2325,58.49,2322963,0
+TPG.US,D,20250214,000000,58.72,59.76,58.47,59.38,1219436,0
+TPG.US,D,20250218,000000,59.76,60.615,59.52,60.22,1381410,0
+TPG.US,D,20250219,000000,59.9,60.912,59.19,60.28,1307989,0
+TPG.US,D,20250220,000000,60.13,60.49,57.395,58.5,1938715,0
+TPG.US,D,20250221,000000,58.79,58.79,55.62,56.63,2852191,0
+TPG.US,D,20250224,000000,57.04,57.14,54.7931,56.16,1267226,0
+TPG.US,D,20250225,000000,55.92,55.97,53.78,54.77,1107816,0
+TPG.US,D,20250226,000000,55.32,56.69,55.18,55.61,1026678,0
+TPG.US,D,20250227,000000,55.86,56.2525,54.45,54.52,761529,0
+TPG.US,D,20250228,000000,54.15,55.445,53.95,55.16,1254750,0
+TPG.US,D,20250303,000000,55.62,55.685,52.61,52.8,1128148,0
+TPG.US,D,20250304,000000,52.26,52.59,48.705,50.09,1888678,0
+TPG.US,D,20250305,000000,50.49,51.64,49.61,50.83,967512,0
+TPG.US,D,20250306,000000,49.44,49.92,48.09,48.97,1884639,0
+TPG.US,D,20250307,000000,48.445,49.15,46.52,49.08,2018799,0
+TPG.US,D,20250310,000000,47.49,47.895,45.56,46.5,2103422,0
+TPG.US,D,20250311,000000,46.87,49.06,46.65,48.63,2449871,0
+TPG.US,D,20250312,000000,50,50.56,49.33,49.68,1739411,0
+TPG.US,D,20250313,000000,49.54,49.75,46.07,46.55,3574579,0
+TPG.US,D,20250314,000000,47.49,47.78,46.22,47.59,2442462,0
+TPG.US,D,20250317,000000,47.73,49.61,47.715,49.51,1772283,0
+TPG.US,D,20250318,000000,49.08,49.68,48.64,49.2,1901105,0
+TPG.US,D,20250319,000000,49.27,51.03,48.74,50.5,1506209,0
+TPG.US,D,20250320,000000,50.02,50.8,49.76,50.49,1537755,0
+TPG.US,D,20250321,000000,49.73,50.38,49.35,50,2593028,0
+TPG.US,D,20250324,000000,50.76,52.71,50.76,52.24,1499026,0
+TPG.US,D,20250325,000000,52.62,52.969,51.86,52.55,1590303,0
+TPG.US,D,20250326,000000,52.25,53.15,51.18,51.33,1074683,0
+TPG.US,D,20250327,000000,51.01,51.085,49.16,49.54,1176430,0
+TPG.US,D,20250328,000000,49.42,49.46,47.16,47.71,770693,0
+TPG.US,D,20250331,000000,46.83,47.74,45.55,47.43,1198694,0
+TPG.US,D,20250401,000000,47.64,47.94,46.56,47.72,1084202,0
+TPG.US,D,20250402,000000,46.61,49.71,46.36,49.62,1163227,0
+TPG.US,D,20250403,000000,45.65,45.85,42.17,42.33,3462470,0
+TPG.US,D,20250404,000000,40.5,41.07,37.52,40.99,5668177,0
+TPG.US,D,20250407,000000,39.09,43.47,37.9,41.6,4263759,0
+TPG.US,D,20250408,000000,43.8,44.145,38.93,39.68,2593625,0
+TPG.US,D,20250409,000000,38.7,46.45,37.86,45.87,3559106,0
+TPG.US,D,20250410,000000,44.31,44.57,41.745,43.8,2765658,0
+TPG.US,D,20250411,000000,43.22,44.67,42.03,44.59,2045526,0
+TPG.US,D,20250414,000000,44.64,45.65,44.01,44.52,1599628,0
+TPG.US,D,20250415,000000,44.53,45.825,44.5,44.81,1303501,0
+TPG.US,D,20250416,000000,44.19,44.67,42.7,43.5,1627973,0
+TPG.US,D,20250417,000000,43.23,44.035,43.055,43.51,1268413,0
+TPG.US,D,20250421,000000,42.63,43.35,40.55,41.69,1608611,0
+TPG.US,D,20250422,000000,42.02,43.56,42.02,43.28,1339716,0
+TPG.US,D,20250423,000000,45.65,47.385,44.11,44.52,1125880,0
+TPG.US,D,20250424,000000,44.55,47.56,44.55,46.71,1288963,0
+TPG.US,D,20250425,000000,46.24,46.95,46.14,46.54,858209,0
+TPG.US,D,20250428,000000,46.44,47.42,46.05,46.75,611353,0
+TPG.US,D,20250429,000000,46.81,47.14,45.89,47,516614,0
+TPG.US,D,20250430,000000,45.85,46.6,44.8601,46.45,936897,0
+TPG.US,D,20250501,000000,46.45,47.97,46.18,46.67,967877,0
+TPG.US,D,20250502,000000,47.55,48.28,47.27,47.54,953311,0
+TPG.US,D,20250505,000000,47.24,48.145,47,47.15,1073605,0
+TPG.US,D,20250506,000000,46.49,46.99,46.03,46.19,1488844,0
+TPG.US,D,20250507,000000,48.49,48.49,44.94,46.26,2191596,0
+TPG.US,D,20250508,000000,48.37,49.39,47.59,48.76,2063331,0
+TPG.US,D,20250509,000000,48.58,50.075,48.58,49.6,2921754,0
+TPG.US,D,20250512,000000,53.91,54.68,52.23,52.5,3531039,0
+TPG.US,D,20250513,000000,53.06,53.09,52.23,52.85,1476177,0
+TPG.US,D,20250514,000000,52.68,53.25,52.6,52.93,1299428,0
+TPG.US,D,20250515,000000,52.37,52.605,51.09,51.29,1592398,0
+TPG.US,D,20250516,000000,51.32,52.105,51.06,51.91,934689,0
+TPG.US,D,20250519,000000,50.34,51.31,50.24,50.83,978705,0
+TPG.US,D,20250520,000000,50.35,50.82,49.85,49.9,966745,0
+TPG.US,D,20250521,000000,48.65,49.4525,47.17,47.27,10162359,0
+TPG.US,D,20250522,000000,47.01,47.6,46.3,46.99,4470147,0
+TPG.US,D,20250523,000000,46,47.32,46,46.99,1992372,0
+TPG.US,D,20250527,000000,47.92,48.45,47.4,48.14,3277808,0
+TPG.US,D,20250528,000000,48.25,48.353,47.2,47.59,1296186,0
+TPG.US,D,20250529,000000,48.16,48.53,47.315,48.5,2310490,0
+TPG.US,D,20250530,000000,48.15,48.35,47.34,48.13,2699257,0
+TPG.US,D,20250602,000000,47.91,48.24,46.835,48.19,1623143,0
+TPG.US,D,20250603,000000,48.22,48.94,47.55,48.67,1556419,0
+TPG.US,D,20250604,000000,48.99,49.065,48.47,48.6,999187,0
+TPG.US,D,20250605,000000,48.76,49.21,48.2,48.91,1840117,0
+TPG.US,D,20250606,000000,49.85,50.71,49.62,50.25,1713368,0
+TPG.US,D,20250609,000000,50.87,51.05,49.92,50.4,2565780,0
+TPG.US,D,20250610,000000,50.4,50.88,49.17,49.93,1790960,0
+TPG.US,D,20250611,000000,50.21,51.62,49.815,51.3,1550903,0
+TPG.US,D,20250612,000000,50.42,51.87,50.09,51.8,1736450,0
+TPG.US,D,20250613,000000,51.19,51.4,49.55,49.82,1642874,0
+TPG.US,D,20250616,000000,50.36,51.56,50.145,50.15,1629161,0
+TPG.US,D,20250617,000000,49.5,50.01,48.791,48.85,889623,0
+TPG.US,D,20250618,000000,48.67,50.76,48.67,49.93,1385684,0
+TPG.US,D,20250620,000000,51.11,51.11,50.175,50.545,2309128,0
+TPG.US,D,20250623,000000,50.15,50.885,48.75,50.69,1091964,0
+TPG.US,D,20250624,000000,51.37,53.02,51.37,52.12,1945956,0
+TPG.US,D,20250625,000000,52.91,52.91,51.41,52.01,1468265,0
+TPG.US,D,20250626,000000,52.04,52.89,51.95,52.82,1794716,0
+TPG.US,D,20250627,000000,53.06,54.27,52.6,53.09,5535042,0
+TPG.US,D,20250630,000000,53.45,53.575,52.185,52.45,1522755,0
+TPG.US,D,20250701,000000,52.01,53.36,51.83,52.84,1237454,0
+TPG.US,D,20250702,000000,53.17,53.89,52.67,53.67,1341829,0
+TPG.US,D,20250703,000000,54.16,54.76,53.77,54.07,1399694,0
+TPG.US,D,20250707,000000,53.65,54.11,52.54,52.99,1521115,0
+TPG.US,D,20250708,000000,53.27,53.98,53,53.49,1425048,0
+TPG.US,D,20250709,000000,53.66,54.78,53.66,54.2,1422183,0
+TPG.US,D,20250710,000000,54.34,56.47,54.155,55.99,2126753,0
+TPG.US,D,20250711,000000,55.55,56.1,55.285,55.64,1384019,0
+TPG.US,D,20250714,000000,55.45,55.83,54.695,55.76,918000,0
+TPG.US,D,20250715,000000,56.05,56.085,54.19,54.21,1095507,0
+TPG.US,D,20250716,000000,54.88,56.435,54.5,56.36,3361058,0
+TPG.US,D,20250717,000000,56.28,58.16,56.245,56.69,2487318,0
+TPG.US,D,20250718,000000,56.88,57.25,56,56.09,1964999,0
+TPG.US,D,20250721,000000,56.32,56.92,55.23,55.28,1501033,0
+TPG.US,D,20250722,000000,55.09,55.54,54.36,55,2106485,0
+TPG.US,D,20250723,000000,55.51,56.38,54.54,56.27,1256889,0
+TPG.US,D,20250724,000000,56.64,58.63,56.59,57.57,2765050,0
+TPG.US,D,20250725,000000,58.11,58.52,56.99,58.4,859492,0
+TPG.US,D,20250728,000000,59.07,59.08,58.29,58.31,1637230,0
+TPG.US,D,20250729,000000,58.32,58.8367,57.605,58.3,961641,0
+TPG.US,D,20250730,000000,58.99,59.48,57.99,58.44,1398021,0
+TPG.US,D,20250731,000000,58.45,58.885,56.905,57.07,2084481,0
+TPG.US,D,20250801,000000,55.4,55.97,53.78,55.84,1328442,0
+TPG.US,D,20250804,000000,56.23,57.19,55.63,57.14,1596653,0
+TPG.US,D,20250805,000000,57.31,57.765,55.84,57.28,2051711,0
+TPG.US,D,20250806,000000,58.79,60.66,57.5,60.22,3324376,0
+TPG.US,D,20250807,000000,61.01,61.48,59.18,60.19,2618353,0
+TPG.US,D,20250808,000000,60.49,61.82,60.18,61.7,1724297,0
+TPG.US,D,20250811,000000,61.89,62.52,61.31,61.46,2929667,0
+TPG.US,D,20250812,000000,62,63.95,62,63.71,2091691,0
+TPG.US,D,20250813,000000,64.58,65.03,63.96,64.85,2030156,0
+TPG.US,D,20250814,000000,64.01,64.79,63.65,64.17,2518199,0
+TPG.US,D,20250815,000000,64.1,64.67,63.21,63.48,1861978,0
+TPG.US,D,20250818,000000,62.62,63.235,62.04,62.45,1900338,0
+TPG.US,D,20250819,000000,62.42,62.57,60.235,60.65,3001961,0
+TPG.US,D,20250820,000000,60.15,60.26,58.75,59.61,2271417,0
+TPG.US,D,20250821,000000,59.35,60.26,59.005,60.09,936368,0
+TPG.US,D,20250822,000000,60.2,62.77,60,60.94,1960875,0
+TPG.US,D,20250825,000000,61.02,61.885,60.27,60.33,2363233,0
+TPG.US,D,20250826,000000,60.28,61.61,59.84,61.46,1084081,0
+TPG.US,D,20250827,000000,61.17,61.96,61.14,61.39,1061179,0
+TPG.US,D,20250828,000000,61.88,62.1,60.62,60.68,1069602,0
+TPG.US,D,20250829,000000,60.69,61.5608,60.11,60.35,788275,0
+TPG.US,D,20250902,000000,58.5,58.9,57.25,58.89,2882228,0
+TPG.US,D,20250903,000000,58.52,59.05,57.535,58.13,1763594,0
+TPG.US,D,20250904,000000,58.57,59.38,58.25,59.02,1630983,0
+TPG.US,D,20250905,000000,59.74,60.13,57.79,58.52,1682909,0
+TPG.US,D,20250908,000000,59.08,59.29,58.52,59.03,938430,0
+TPG.US,D,20250909,000000,58.66,59.4675,58.66,58.95,796151,0
+TPG.US,D,20250910,000000,58.95,60.33,58.95,59.97,1684848,0
+TPG.US,D,20250911,000000,60,62.46,59.79,62.09,1602870,0
+TPG.US,D,20250912,000000,62.39,62.5,61.08,61.29,822198,0
+TPG.US,D,20250915,000000,61.5,62.18,61.1653,61.41,1015037,0
+TPG.US,D,20250916,000000,61.27,62.424,61.15,62.14,1180252,0
+TPG.US,D,20250917,000000,62.27,63.38,61.6975,62.62,1277963,0
+TPG.US,D,20250918,000000,63,64.24,62.97,63.73,1770958,0
+TPG.US,D,20250919,000000,64.11,64.23,63.14,63.94,3317197,0
+TPG.US,D,20250922,000000,63.56,64.5,62.76,64.35,1255318,0
+TPG.US,D,20250923,000000,64.4,65.52,63.94,64.36,1088791,0
+TPG.US,D,20250924,000000,64.54,64.54,60.46,60.5,1680811,0
+TPG.US,D,20250925,000000,59.34,60.29,59,59.71,1202827,0
+TPG.US,D,20250926,000000,59.83,60.25,58.45,58.6,1988167,0
+TPG.US,D,20250929,000000,59.35,59.35,58.22,58.9,1085989,0
+TPG.US,D,20250930,000000,58.63,59.34,56.08,57.45,1820675,0
+TPG.US,D,20251001,000000,56.95,57.82,56.083,56.16,1712743,0
+TPG.US,D,20251002,000000,56.72,57.02,55.38,56.365,1876343,0
+TPG.US,D,20251003,000000,56.98,58.92,56.55,58.51,1395489,0
+TPG.US,D,20251006,000000,60.05,60.125,58.17,58.53,1432770,0
+TPG.US,D,20251007,000000,58.53,59.425,56.96,57.08,1193381,0
+TPG.US,D,20251008,000000,57.49,58.16,56.75,57.85,1196741,0
+TPG.US,D,20251009,000000,58.52,58.92,56.91,58.18,1927869,0
+TPG.US,D,20251010,000000,58.21,59.3019,54.8,54.91,1951158,0
+TPG.US,D,20251013,000000,56.7,56.94,55.82,56.06,2241006,0
+TPG.US,D,20251014,000000,54.56,57.9,54.56,57.07,1354650,0
+TPG.US,D,20251015,000000,58,58.43,56.29,57.15,1108478,0
+TPG.US,D,20251016,000000,57.51,57.8,54.18,54.87,2400691,0
+TPG.US,D,20251017,000000,54.85,55.1,54.2,54.9,2305140,0
+TPG.US,D,20251020,000000,56.01,56.615,55.48,55.82,1891275,0
+TPG.US,D,20251021,000000,55.74,56.909,55.28,56.73,1020399,0
+TPG.US,D,20251022,000000,56.73,57.19,55.82,57.09,1993313,0
+TPG.US,D,20251023,000000,57.15,57.49,54.81,55.83,2268408,0
+TPG.US,D,20251024,000000,56.3,57.19,56.17,56.51,1330542,0
+TPG.US,D,20251027,000000,57.38,58.5914,57.26,57.58,1777116,0
+TPG.US,D,20251028,000000,57.78,57.915,56.91,57.05,1239606,0
+TPG.US,D,20251029,000000,56.91,57.21,55.96,56.2,1607865,0
+TPG.US,D,20251030,000000,56.05,56.485,55.33,55.48,1291269,0
+TPG.US,D,20251031,000000,55.25,55.58,53.755,55.04,2688211,0
+TPG.US,D,20251103,000000,55.04,55.66,54.565,54.81,2291470,0
+TPG.US,D,20251104,000000,51.97,56.74,51.4214,53.41,3053676,0
+TPG.US,D,20251105,000000,53.45,54.125,52.22,53.28,2636512,0
+TPG.US,D,20251106,000000,53.71,54.99,53.11,54.67,2336057,0
+TPG.US,D,20251107,000000,54.51,55.585,52.8,55.13,1991424,0
+TPG.US,D,20251110,000000,55.81,56.15,54.7,55.07,2263499,0
+TPG.US,D,20251111,000000,55,57.13,54.54,56.99,2008167,0
+TPG.US,D,20251112,000000,58.08,59.25,57.82,58.61,3087694,0
+TPG.US,D,20251113,000000,58.04,58.6,57.37,57.87,3673086,0
+TPG.US,D,20251114,000000,56.59,58.09,56,57.87,2292144,0
+TPG.US,D,20251117,000000,57.25,57.66,55.12,55.2,2677501,0
+TPG.US,D,20251118,000000,54.78,56.07,54.35,54.86,2425714,0
+TPG.US,D,20251119,000000,55.01,55.98,54.65,55.67,1767908,0
+TPG.US,D,20251120,000000,56.44,57.2,54.84,55.14,2149956,0
+TPG.US,D,20251121,000000,55.41,56.4,54.09,55.88,1894452,0
+TPG.US,D,20251124,000000,55.92,56.54,55.26,55.64,1326791,0
+TPG.US,D,20251125,000000,55.81,57.755,55.21,57.45,1329035,0
+TPG.US,D,20251126,000000,57.89,58.535,57.2,58.17,1097948,0
+TPG.US,D,20251128,000000,58.92,59.26,58.05,59.08,718865,0
+TPG.US,D,20251201,000000,57.76,59.19,57.53,58.07,2971907,0
+TPG.US,D,20251202,000000,58.44,58.84,58.07,58.31,942646,0
+TPG.US,D,20251203,000000,58.39,60.76,58.39,60.65,1168557,0
+TPG.US,D,20251204,000000,60.43,61.425,60.43,60.83,1156831,0
+TPG.US,D,20251205,000000,60.65,62,60.65,61.69,1223269,0
+TPG.US,D,20251208,000000,61.73,62.38,61.17,61.69,1164662,0
+TPG.US,D,20251209,000000,61.54,66.18,61.54,65.48,2145084,0
+TPG.US,D,20251210,000000,66.11,68.326,65.12,67.57,3088821,0
+TPG.US,D,20251211,000000,67.9,69.2,67.43,68.77,3828259,0
+TPG.US,D,20251212,000000,68.67,68.74,66.5,66.9,1661698,0
+TPG.US,D,20251215,000000,67.73,67.92,66.56,66.74,1250366,0
+TPG.US,D,20251216,000000,66.61,67.2,65.81,66.43,1507477,0
+TPG.US,D,20251217,000000,66.43,67.06,64.87,65,1371592,0
+TPG.US,D,20251218,000000,65.36,66.18,64.28,64.4,2024747,0
+TPG.US,D,20251219,000000,64.83,64.84,64.16,64.64,2196890,0
+TPG.US,D,20251222,000000,64.59,66.52,64.59,66.01,902607,0
+TPG.US,D,20251223,000000,65.75,66.255,65.35,65.39,1053993,0
+TPG.US,D,20251224,000000,65.6,65.72,64.84,65.19,587279,0
+TPG.US,D,20251226,000000,65.11,65.705,64.84,65.45,770020,0
+TPG.US,D,20251229,000000,65.18,65.44,64.52,64.73,630101,0
+TPG.US,D,20251230,000000,64.56,65.11,64.27,64.32,409996,0
+TPG.US,D,20251231,000000,64.17,64.465,63.79,63.84,494886,0
+TPG.US,D,20260102,000000,64.25,65.99,64,65.75,1332886,0
+TPG.US,D,20260105,000000,65.74,69.29,65.74,67.65,1940933,0
+TPG.US,D,20260106,000000,68,70.38,67.98,69.66,1758334,0
+TPG.US,D,20260107,000000,69.01,69.51,65.81,65.965,1906363,0
+TPG.US,D,20260108,000000,65.67,67.16,65.545,66.96,1190992,0
+TPG.US,D,20260109,000000,67.11,67.5,65.11,66.79,2236599,0
+TPG.US,D,20260112,000000,65.56,66.66,65.3,66.03,1500307,0
+TPG.US,D,20260113,000000,65.87,66.16,64.4925,65.41,2062943,0
+TPG.US,D,20260114,000000,65.52,65.835,64.46,65.75,1916579,0
+TPG.US,D,20260115,000000,66.38,67.535,65.856,67.27,2357655,0
+TPG.US,D,20260116,000000,67.15,68.2697,66.885,67.14,1142724,0
+TPG.US,D,20260120,000000,65.53,66.52,62.65,62.84,2261699,0
+TPG.US,D,20260121,000000,63.62,64.76,62.93,63.55,2450199,0
+TPG.US,D,20260122,000000,63.75,64.66,62.885,63.02,1409381,0
+TPG.US,D,20260123,000000,62.78,63.13,61.75,62.35,2042771,0
+TPG.US,D,20260126,000000,62.55,62.75,60.7,60.88,2170456,0
+TPG.US,D,20260127,000000,60.8,61.07,59.41,59.84,1962698,0
+TPG.US,D,20260128,000000,60.35,60.58,59.06,59.37,2459810,0
+TPG.US,D,20260129,000000,60.51,61.1,58.165,58.86,2080904,0
+TPG.US,D,20260130,000000,58.25,59.49,58.05,58.91,1505012,0
+TPG.US,D,20260202,000000,58.54,59.265,57.27,58.22,2953234,0
+TPG.US,D,20260203,000000,57.48,57.61,51.315,53.34,7798530,0
+TPG.US,D,20260204,000000,53.21,56.3,51.91,56.09,5657682,0
+TPG.US,D,20260205,000000,52.09,55.34,49.11,53.54,11535826,0
+TPG.US,D,20260206,000000,53.33,56.51,52.57,55.02,5596510,0
+TPG.US,D,20260209,000000,56.51,56.755,54.37,54.96,6322834,0
+TPG.US,D,20260210,000000,54.42,55.67,52.27,53.08,4875521,0
+TPG.US,D,20260211,000000,53.08,53.85,49.41,49.67,6217359,0
+TPG.US,D,20260212,000000,49.75,50.81,46.66,48.74,4608060,0
+TPG.US,D,20260213,000000,48.78,50.175,48.11,49.53,3834632,0
+TPG.US,D,20260217,000000,49.16,50.08,46.83,46.9,4716935,0
+TPG.US,D,20260218,000000,47.16,48.36,46.75,47.94,2941787,0
diff --git a/daily/us/nasdaq stocks/3/traw.us.txt b/daily/us/nasdaq stocks/3/traw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bf63931d00ec4f6f975375d3290d3ef5d1c5eab
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/traw.us.txt	
@@ -0,0 +1,3162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRAW.US,D,20130725,000000,1406250,1406250,1097438,1118250,90.32,0
+TRAW.US,D,20130726,000000,1125000,1163812,1092375,1129500,4.6,0
+TRAW.US,D,20130729,000000,1149750,1237500,1131188,1209375,4.96,0
+TRAW.US,D,20130730,000000,1234688,1245938,1184062,1229625,2.76,0
+TRAW.US,D,20130731,000000,1238062,1245375,1210669,1225688,1.36,0
+TRAW.US,D,20130801,000000,1237500,1246500,1221750,1226250,1.16,0
+TRAW.US,D,20130802,000000,1265625,1338750,1220062,1326938,2.48,0
+TRAW.US,D,20130805,000000,1380938,1673438,1338750,1642500,8.2,0
+TRAW.US,D,20130806,000000,1680750,1687500,1518750,1560938,4.28,0
+TRAW.US,D,20130807,000000,1597500,1602562,1470375,1576688,2.28,0
+TRAW.US,D,20130808,000000,1626188,1626188,1547438,1623938,1.16,0
+TRAW.US,D,20130809,000000,1609875,1658812,1607625,1653750,1.56,0
+TRAW.US,D,20130812,000000,1670625,1686375,1620562,1620562,1.44,0
+TRAW.US,D,20130813,000000,1642500,1642500,1500750,1560938,1.6,0
+TRAW.US,D,20130814,000000,1560938,1560938,1420875,1556438,1.76,0
+TRAW.US,D,20130815,000000,1539562,1574438,1463062,1518750,1.6,0
+TRAW.US,D,20130816,000000,1525500,1562062,1440562,1445062,3.52,0
+TRAW.US,D,20130819,000000,1423688,1462500,1344938,1373062,3.56,0
+TRAW.US,D,20130820,000000,1378125,1403438,1350000,1369688,1.44,0
+TRAW.US,D,20130821,000000,1449562,1449562,1353656,1404000,1.44,0
+TRAW.US,D,20130822,000000,1411875,1476562,1411875,1449000,1.04,0
+TRAW.US,D,20130823,000000,1477125,1553062,1467000,1517625,1.6,0
+TRAW.US,D,20130826,000000,1566000,1566000,1520438,1527750,0.8,0
+TRAW.US,D,20130827,000000,1515938,1518750,1400625,1418625,1.56,0
+TRAW.US,D,20130828,000000,1415138,1462500,1378688,1426781,0.8,0
+TRAW.US,D,20130829,000000,1443938,1481625,1389938,1391062,1.32,0
+TRAW.US,D,20130830,000000,1453500,1454062,1369125,1369125,0.72,0
+TRAW.US,D,20130903,000000,1405125,1438312,1341562,1409062,1.36,0
+TRAW.US,D,20130904,000000,1406250,1478812,1393312,1418062,1.28,0
+TRAW.US,D,20130905,000000,1435500,1470938,1420875,1445625,1.4,0
+TRAW.US,D,20130906,000000,1485000,1485000,1392188,1463625,1.48,0
+TRAW.US,D,20130909,000000,1468125,1524938,1443938,1492312,1.52,0
+TRAW.US,D,20130910,000000,1509188,1521394,1477688,1485000,1.04,0
+TRAW.US,D,20130911,000000,1485000,1485000,1393875,1420312,1.28,0
+TRAW.US,D,20130912,000000,1425375,1452938,1359056,1400625,1.96,0
+TRAW.US,D,20130913,000000,1414125,1424812,1356750,1406250,1.48,0
+TRAW.US,D,20130916,000000,1439438,1439438,1378125,1414688,1.16,0
+TRAW.US,D,20130917,000000,1420875,1428750,1361250,1391625,1,0
+TRAW.US,D,20130918,000000,1368562,1408500,1361250,1405125,1.32,0
+TRAW.US,D,20130919,000000,1405125,1424250,1389375,1416938,1.08,0
+TRAW.US,D,20130920,000000,1414688,1424812,1378688,1387125,3.28,0
+TRAW.US,D,20130923,000000,1378125,1417500,1361250,1406812,1.72,0
+TRAW.US,D,20130924,000000,1398938,1413562,1366875,1373062,0.56,0
+TRAW.US,D,20130925,000000,1383188,1487812,1364062,1473750,3.04,0
+TRAW.US,D,20130926,000000,1481062,1571625,1481062,1560938,2.6,0
+TRAW.US,D,20130927,000000,1574438,1602000,1448438,1512000,2.04,0
+TRAW.US,D,20130930,000000,1469250,1499062,1415250,1488938,13.68,0
+TRAW.US,D,20131001,000000,1484438,1539562,1484438,1506375,1.56,0
+TRAW.US,D,20131002,000000,1492312,1555312,1461375,1542375,1.4,0
+TRAW.US,D,20131003,000000,1547438,1630688,1512000,1620562,1.56,0
+TRAW.US,D,20131004,000000,1648125,1751062,1636312,1639125,3.24,0
+TRAW.US,D,20131007,000000,1620000,1642500,1539000,1558688,1.32,0
+TRAW.US,D,20131008,000000,1540125,1567125,1462500,1498500,1.6,0
+TRAW.US,D,20131009,000000,1498500,1498500,1353375,1378688,3.88,0
+TRAW.US,D,20131010,000000,1403438,1414688,1354500,1382625,2.6,0
+TRAW.US,D,20131011,000000,1383750,1401750,1336500,1348875,3.04,0
+TRAW.US,D,20131014,000000,1336500,1348875,1265062,1273500,4.24,0
+TRAW.US,D,20131015,000000,1273500,1298250,1220625,1235250,2.84,0
+TRAW.US,D,20131016,000000,1237500,1271250,1165500,1229062,3.96,0
+TRAW.US,D,20131017,000000,1229062,1251000,1216688,1234125,1.44,0
+TRAW.US,D,20131018,000000,1234125,1282500,1153125,1163250,4.64,0
+TRAW.US,D,20131021,000000,1170562,1199812,1105312,1121625,3.4,0
+TRAW.US,D,20131022,000000,1121625,1122750,1026562,1055812,4.32,0
+TRAW.US,D,20131023,000000,1059188,1076625,970312,992812,4.04,0
+TRAW.US,D,20131024,000000,1014750,1014750,923062,937125,4.88,0
+TRAW.US,D,20131025,000000,934875,947250,850500,882562,6.84,0
+TRAW.US,D,20131028,000000,884250,953438,882562,938250,6.96,0
+TRAW.US,D,20131029,000000,997312,1049625,977625,1009125,10.36,0
+TRAW.US,D,20131030,000000,1007438,1012500,915188,919688,5.84,0
+TRAW.US,D,20131031,000000,920812,934200,863438,885375,3.52,0
+TRAW.US,D,20131101,000000,885938,895500,825188,842625,5.84,0
+TRAW.US,D,20131104,000000,843750,862312,817312,835875,3.32,0
+TRAW.US,D,20131105,000000,835312,951188,821250,916875,8.52,0
+TRAW.US,D,20131106,000000,924188,938250,861188,863438,4.2,0
+TRAW.US,D,20131107,000000,875250,877500,740250,745312,10.24,0
+TRAW.US,D,20131108,000000,748688,801000,720000,729562,4.48,0
+TRAW.US,D,20131111,000000,731250,776812,676688,753188,6,0
+TRAW.US,D,20131112,000000,748125,759375,711562,735188,3.84,0
+TRAW.US,D,20131113,000000,727312,741938,696938,739688,4.36,0
+TRAW.US,D,20131114,000000,739125,759938,666562,675000,6.16,0
+TRAW.US,D,20131115,000000,676125,700875,660656,673312,4.48,0
+TRAW.US,D,20131118,000000,676688,707062,659812,660938,4.4,0
+TRAW.US,D,20131119,000000,689062,735750,689062,731812,13.48,0
+TRAW.US,D,20131120,000000,739688,866250,739688,855562,12.48,0
+TRAW.US,D,20131121,000000,854438,854438,801562,819562,5.52,0
+TRAW.US,D,20131122,000000,829688,862875,795938,799875,4.32,0
+TRAW.US,D,20131125,000000,803812,840375,720562,770625,5.64,0
+TRAW.US,D,20131126,000000,773438,815625,763875,797062,3.44,0
+TRAW.US,D,20131127,000000,798188,826312,795938,806625,3.68,0
+TRAW.US,D,20131129,000000,811125,844875,810000,825188,2.48,0
+TRAW.US,D,20131202,000000,826875,865688,816412,855000,4.56,0
+TRAW.US,D,20131203,000000,858375,908438,844875,864562,5.32,0
+TRAW.US,D,20131204,000000,864562,902250,855562,884812,4.52,0
+TRAW.US,D,20131205,000000,883125,927562,879750,920250,5.44,0
+TRAW.US,D,20131206,000000,930375,934312,900000,912375,5.44,0
+TRAW.US,D,20131209,000000,966938,966938,807188,847125,10.68,0
+TRAW.US,D,20131210,000000,846562,866250,834188,838688,4.72,0
+TRAW.US,D,20131211,000000,834750,843188,774788,787500,5.24,0
+TRAW.US,D,20131212,000000,788625,843750,787500,825750,3.32,0
+TRAW.US,D,20131213,000000,825750,828000,786375,820688,1.76,0
+TRAW.US,D,20131216,000000,820688,925875,817875,904500,6.48,0
+TRAW.US,D,20131217,000000,911812,940500,880875,921375,6.2,0
+TRAW.US,D,20131218,000000,811688,829688,718312,749250,18.68,0
+TRAW.US,D,20131219,000000,749812,779625,732938,758250,3.52,0
+TRAW.US,D,20131220,000000,757125,779062,713812,721688,17.4,0
+TRAW.US,D,20131223,000000,722812,734062,685688,698625,4.24,0
+TRAW.US,D,20131224,000000,691875,700875,675000,677812,3.36,0
+TRAW.US,D,20131226,000000,685125,702000,676125,683438,5.12,0
+TRAW.US,D,20131227,000000,687375,691312,672188,674438,2.96,0
+TRAW.US,D,20131230,000000,671625,682312,636188,674438,5.44,0
+TRAW.US,D,20131231,000000,677250,698062,641250,645750,5.64,0
+TRAW.US,D,20140102,000000,648562,655650,632812,646875,4.12,0
+TRAW.US,D,20140103,000000,646875,652500,627188,635625,2.56,0
+TRAW.US,D,20140106,000000,645188,660938,607500,627188,5.2,0
+TRAW.US,D,20140107,000000,627188,642938,614812,636750,3.56,0
+TRAW.US,D,20140108,000000,642375,649688,623250,632250,3.64,0
+TRAW.US,D,20140109,000000,663750,663750,619875,639000,3.92,0
+TRAW.US,D,20140110,000000,642938,680625,642375,673875,3.6,0
+TRAW.US,D,20140113,000000,680625,736312,677250,690188,4.2,0
+TRAW.US,D,20140114,000000,690188,721406,690188,703688,2.48,0
+TRAW.US,D,20140115,000000,700875,712125,675562,683438,2.2,0
+TRAW.US,D,20140116,000000,689625,717188,689625,711000,2.48,0
+TRAW.US,D,20140117,000000,714375,756562,712688,741375,3.52,0
+TRAW.US,D,20140121,000000,753188,807750,750375,803812,7.36,0
+TRAW.US,D,20140122,000000,806062,825188,765000,784688,6.24,0
+TRAW.US,D,20140123,000000,776250,776250,709312,713250,5.28,0
+TRAW.US,D,20140124,000000,728438,730688,669938,676125,4.96,0
+TRAW.US,D,20140127,000000,683438,689062,643500,673312,2.88,0
+TRAW.US,D,20140128,000000,696938,763312,691875,761062,6.12,0
+TRAW.US,D,20140129,000000,750938,772312,720844,766125,4.12,0
+TRAW.US,D,20140130,000000,776812,912375,766688,852750,8.96,0
+TRAW.US,D,20140131,000000,852750,852750,820125,850500,5.04,0
+TRAW.US,D,20140203,000000,853312,862594,828562,846562,6.48,0
+TRAW.US,D,20140204,000000,808875,840094,777938,817875,6.72,0
+TRAW.US,D,20140205,000000,794812,817875,778500,810562,4.24,0
+TRAW.US,D,20140206,000000,810000,821812,785250,788625,3.64,0
+TRAW.US,D,20140207,000000,790312,855000,779738,848250,3.48,0
+TRAW.US,D,20140210,000000,847125,866250,821250,832500,4.12,0
+TRAW.US,D,20140211,000000,839812,849375,785812,797062,7.52,0
+TRAW.US,D,20140212,000000,803250,804938,761062,762750,3.52,0
+TRAW.US,D,20140213,000000,761062,794250,746438,790312,3.28,0
+TRAW.US,D,20140214,000000,786938,797062,759375,786375,2.96,0
+TRAW.US,D,20140218,000000,787500,805500,759375,780188,5.32,0
+TRAW.US,D,20140219,000000,786375,798188,768375,779625,13.12,0
+TRAW.US,D,20140220,000000,465750,498938,435938,494438,59.64,0
+TRAW.US,D,20140221,000000,495000,517500,480638,491625,15.12,0
+TRAW.US,D,20140224,000000,510188,525375,498938,506250,9.72,0
+TRAW.US,D,20140225,000000,511312,515250,506250,511875,5.76,0
+TRAW.US,D,20140226,000000,510750,511312,489375,495562,5.44,0
+TRAW.US,D,20140227,000000,492188,500062,469688,495000,5.92,0
+TRAW.US,D,20140228,000000,495000,496406,471375,478125,7.88,0
+TRAW.US,D,20140303,000000,473625,478125,439875,457875,10.72,0
+TRAW.US,D,20140304,000000,458438,476438,451125,462375,8.44,0
+TRAW.US,D,20140305,000000,462938,468562,451125,457312,5.24,0
+TRAW.US,D,20140306,000000,454500,458438,441562,443812,5.84,0
+TRAW.US,D,20140307,000000,442125,443250,422438,430875,6.96,0
+TRAW.US,D,20140310,000000,432000,470812,428512,458438,6.68,0
+TRAW.US,D,20140311,000000,478125,478125,394875,418500,15.16,0
+TRAW.US,D,20140312,000000,416812,432000,408769,428062,3.52,0
+TRAW.US,D,20140313,000000,428062,441000,409500,410625,4.68,0
+TRAW.US,D,20140314,000000,408375,420180,405562,412312,2.56,0
+TRAW.US,D,20140317,000000,413438,444375,410062,423562,6.72,0
+TRAW.US,D,20140318,000000,434812,434812,413438,424125,5.92,0
+TRAW.US,D,20140319,000000,427500,435375,418500,422438,3.4,0
+TRAW.US,D,20140320,000000,419625,425194,408375,415125,4.8,0
+TRAW.US,D,20140321,000000,419062,419062,399375,400500,4.72,0
+TRAW.US,D,20140324,000000,403312,408375,364500,388125,8.2,0
+TRAW.US,D,20140325,000000,397125,402188,378000,380812,4.52,0
+TRAW.US,D,20140326,000000,383625,389812,365625,369000,4.4,0
+TRAW.US,D,20140327,000000,366750,384188,363375,373500,3.16,0
+TRAW.US,D,20140328,000000,375188,376762,340312,354375,9.36,0
+TRAW.US,D,20140331,000000,356062,358312,340875,356625,4.84,0
+TRAW.US,D,20140401,000000,358312,365062,344250,349312,4.64,0
+TRAW.US,D,20140402,000000,351562,357188,344250,348188,3.68,0
+TRAW.US,D,20140403,000000,345938,348188,333056,340875,3.24,0
+TRAW.US,D,20140404,000000,342000,348750,312750,320062,9.4,0
+TRAW.US,D,20140407,000000,321188,343688,312750,330188,5.56,0
+TRAW.US,D,20140408,000000,331875,342000,325125,339188,5.12,0
+TRAW.US,D,20140409,000000,338625,350438,338625,349875,3.6,0
+TRAW.US,D,20140410,000000,350438,351562,325688,330188,3.24,0
+TRAW.US,D,20140411,000000,332438,342004,315000,316688,5.44,0
+TRAW.US,D,20140414,000000,323438,331312,307688,316125,4.32,0
+TRAW.US,D,20140415,000000,320055,320055,295312,313875,5.96,0
+TRAW.US,D,20140416,000000,317250,322875,313875,318938,2.72,0
+TRAW.US,D,20140417,000000,320062,334688,316125,320625,3.56,0
+TRAW.US,D,20140421,000000,323438,344558,321750,337500,5.12,0
+TRAW.US,D,20140422,000000,337500,352688,334744,346500,7.28,0
+TRAW.US,D,20140423,000000,343125,348750,330750,335250,3.36,0
+TRAW.US,D,20140424,000000,337500,337500,321750,327375,2.88,0
+TRAW.US,D,20140425,000000,326250,329006,316688,316688,3.8,0
+TRAW.US,D,20140428,000000,317812,323438,303750,318375,2.92,0
+TRAW.US,D,20140429,000000,320625,326812,317812,321750,1.6,0
+TRAW.US,D,20140430,000000,319500,320625,311062,313875,2.44,0
+TRAW.US,D,20140501,000000,315562,327938,309375,321750,2.96,0
+TRAW.US,D,20140502,000000,319500,324701,304312,308812,2.96,0
+TRAW.US,D,20140505,000000,308812,323430,302625,315562,1.68,0
+TRAW.US,D,20140506,000000,315000,324000,305438,309375,1.96,0
+TRAW.US,D,20140507,000000,312188,312188,298688,303188,2.2,0
+TRAW.US,D,20140508,000000,301500,304875,296438,299250,1.96,0
+TRAW.US,D,20140509,000000,296438,304875,295312,297000,6.56,0
+TRAW.US,D,20140512,000000,302625,304875,295312,299250,5.48,0
+TRAW.US,D,20140513,000000,295312,295312,281250,282375,7.24,0
+TRAW.US,D,20140514,000000,281250,290812,272812,290250,2.48,0
+TRAW.US,D,20140515,000000,288000,290250,278438,285188,1.8,0
+TRAW.US,D,20140516,000000,285750,289688,275625,281250,2.64,0
+TRAW.US,D,20140519,000000,277875,283950,265500,273375,1.6,0
+TRAW.US,D,20140520,000000,271125,271125,257062,259312,2.84,0
+TRAW.US,D,20140521,000000,258750,264375,253125,254250,1.88,0
+TRAW.US,D,20140522,000000,254812,267188,252562,258750,1.84,0
+TRAW.US,D,20140523,000000,262688,262688,253688,257062,0.72,0
+TRAW.US,D,20140527,000000,260438,277875,257062,273938,2.12,0
+TRAW.US,D,20140528,000000,275062,277875,271688,272812,2.4,0
+TRAW.US,D,20140529,000000,272812,288000,272812,288000,1.92,0
+TRAW.US,D,20140530,000000,288000,288000,267188,272812,2.32,0
+TRAW.US,D,20140602,000000,255938,270675,255375,255375,1.6,0
+TRAW.US,D,20140603,000000,255375,256500,243562,245812,2.16,0
+TRAW.US,D,20140604,000000,244688,250594,239625,245250,1.48,0
+TRAW.US,D,20140605,000000,248062,248625,230625,238500,2.32,0
+TRAW.US,D,20140606,000000,240188,247500,232312,235125,2.92,0
+TRAW.US,D,20140609,000000,234000,251438,231750,240750,3.16,0
+TRAW.US,D,20140610,000000,245250,247500,236250,243562,3.2,0
+TRAW.US,D,20140611,000000,242438,261562,238504,252562,4.96,0
+TRAW.US,D,20140612,000000,255375,310500,255375,288000,17.96,0
+TRAW.US,D,20140613,000000,293625,293625,269438,274500,4.72,0
+TRAW.US,D,20140616,000000,275625,284062,269438,281250,2.12,0
+TRAW.US,D,20140617,000000,280688,288562,275625,280688,2.52,0
+TRAW.US,D,20140618,000000,279000,286312,275625,282375,1.92,0
+TRAW.US,D,20140619,000000,283500,291938,279686,289688,2.44,0
+TRAW.US,D,20140620,000000,288562,294750,284141,288562,2.56,0
+TRAW.US,D,20140623,000000,290250,290475,275625,280688,2.12,0
+TRAW.US,D,20140624,000000,282375,290126,275625,279000,2.88,0
+TRAW.US,D,20140625,000000,274500,283500,271125,281250,1.64,0
+TRAW.US,D,20140626,000000,282375,289125,276750,285188,2.52,0
+TRAW.US,D,20140627,000000,284625,303188,279000,300938,15.92,0
+TRAW.US,D,20140630,000000,304312,309375,291938,305438,4.2,0
+TRAW.US,D,20140701,000000,309375,319500,302625,313312,3.52,0
+TRAW.US,D,20140702,000000,315562,315562,293062,298125,4,0
+TRAW.US,D,20140703,000000,298125,302625,287550,298688,1.2,0
+TRAW.US,D,20140707,000000,300375,300375,280125,280688,2.52,0
+TRAW.US,D,20140708,000000,281250,281812,263250,273938,4.44,0
+TRAW.US,D,20140709,000000,277875,281040,264938,272812,1.2,0
+TRAW.US,D,20140710,000000,269438,275625,259414,272250,2.12,0
+TRAW.US,D,20140711,000000,273938,281812,268875,279000,2.04,0
+TRAW.US,D,20140714,000000,280125,287438,275625,285750,1.8,0
+TRAW.US,D,20140715,000000,284062,289688,273375,277875,1.8,0
+TRAW.US,D,20140716,000000,279000,282938,270562,276188,2.64,0
+TRAW.US,D,20140717,000000,281250,281700,267750,268875,1.8,0
+TRAW.US,D,20140718,000000,271125,278430,267188,271125,0.76,0
+TRAW.US,D,20140721,000000,271125,282938,269438,281250,1.52,0
+TRAW.US,D,20140722,000000,281812,289688,273938,281250,1.12,0
+TRAW.US,D,20140723,000000,284062,286875,279562,284062,1.28,0
+TRAW.US,D,20140724,000000,284625,289125,279562,285750,1.64,0
+TRAW.US,D,20140725,000000,284062,289125,279000,281250,0.92,0
+TRAW.US,D,20140728,000000,280125,280125,271125,277875,0.88,0
+TRAW.US,D,20140729,000000,280125,288000,275062,278438,0.8,0
+TRAW.US,D,20140730,000000,287438,287438,271125,277312,1.12,0
+TRAW.US,D,20140731,000000,275062,279000,269438,273375,1.24,0
+TRAW.US,D,20140801,000000,272250,276188,257062,263812,1.56,0
+TRAW.US,D,20140804,000000,263812,280125,263812,275062,0.92,0
+TRAW.US,D,20140805,000000,271688,281812,270562,280688,1.28,0
+TRAW.US,D,20140806,000000,271688,285188,271688,284625,2.08,0
+TRAW.US,D,20140807,000000,273938,289688,273375,286312,1.04,0
+TRAW.US,D,20140808,000000,285188,286312,277875,286312,0.48,0
+TRAW.US,D,20140811,000000,288000,288000,277875,285188,0.72,0
+TRAW.US,D,20140812,000000,285750,289125,282938,285188,1.2,0
+TRAW.US,D,20140813,000000,284625,290805,278438,287438,1.04,0
+TRAW.US,D,20140814,000000,284062,303750,281812,302062,3.32,0
+TRAW.US,D,20140815,000000,303188,311625,302062,311062,2.48,0
+TRAW.US,D,20140818,000000,311625,321750,307688,317250,2.28,0
+TRAW.US,D,20140819,000000,317812,325125,313312,317250,1.32,0
+TRAW.US,D,20140820,000000,317250,317812,299812,302062,1.4,0
+TRAW.US,D,20140821,000000,302062,305438,286875,288000,1.64,0
+TRAW.US,D,20140822,000000,287438,298688,287438,293625,0.56,0
+TRAW.US,D,20140825,000000,294750,306562,293625,299812,0.84,0
+TRAW.US,D,20140826,000000,298125,307125,298125,304875,0.64,0
+TRAW.US,D,20140827,000000,307125,311062,304312,307688,0.88,0
+TRAW.US,D,20140828,000000,307688,309375,289688,290812,1,0
+TRAW.US,D,20140829,000000,290812,298125,290250,293625,0.56,0
+TRAW.US,D,20140902,000000,293625,306000,289688,302625,1.28,0
+TRAW.US,D,20140903,000000,302062,317812,302062,307125,1.96,0
+TRAW.US,D,20140904,000000,305438,311625,293062,295312,1.4,0
+TRAW.US,D,20140905,000000,294188,300375,289125,296438,1.04,0
+TRAW.US,D,20140908,000000,297562,313312,297562,310500,1.64,0
+TRAW.US,D,20140909,000000,295879,317250,295879,311625,0.88,0
+TRAW.US,D,20140910,000000,308250,315562,304875,311062,0.84,0
+TRAW.US,D,20140911,000000,309938,312750,297000,311062,0.88,0
+TRAW.US,D,20140912,000000,311625,311625,292500,297562,1.84,0
+TRAW.US,D,20140915,000000,297562,299812,286316,295312,1.08,0
+TRAW.US,D,20140916,000000,293625,294750,280688,288562,0.76,0
+TRAW.US,D,20140917,000000,286312,294694,279562,279562,1.56,0
+TRAW.US,D,20140918,000000,284062,293062,273375,277312,1.36,0
+TRAW.US,D,20140919,000000,278438,279409,263250,263250,2.76,0
+TRAW.US,D,20140922,000000,263250,263250,239625,243562,1.92,0
+TRAW.US,D,20140923,000000,243562,252000,241875,243281,0.84,0
+TRAW.US,D,20140924,000000,242438,250312,242438,244688,1.08,0
+TRAW.US,D,20140925,000000,244688,244688,238500,244125,1.2,0
+TRAW.US,D,20140926,000000,244125,248062,241594,246938,0.44,0
+TRAW.US,D,20140929,000000,244125,253125,242438,247500,0.4,0
+TRAW.US,D,20140930,000000,247500,254531,241312,241875,0.64,0
+TRAW.US,D,20141001,000000,242438,246375,239625,239625,0.48,0
+TRAW.US,D,20141002,000000,239625,243000,236250,241312,0.36,0
+TRAW.US,D,20141003,000000,245812,247500,241875,244125,0.44,0
+TRAW.US,D,20141006,000000,242438,245812,239062,239625,0.6,0
+TRAW.US,D,20141007,000000,238500,240188,221625,225562,1.12,0
+TRAW.US,D,20141008,000000,227250,230625,218250,230625,0.92,0
+TRAW.US,D,20141009,000000,216562,230062,216562,221625,0.52,0
+TRAW.US,D,20141010,000000,222750,230062,221625,222750,0.92,0
+TRAW.US,D,20141013,000000,222750,230625,218250,225000,0.88,0
+TRAW.US,D,20141014,000000,227250,228375,218250,221625,0.48,0
+TRAW.US,D,20141015,000000,218812,223312,213750,222188,1.36,0
+TRAW.US,D,20141016,000000,218250,243562,216619,243562,1.08,0
+TRAW.US,D,20141017,000000,252562,270000,242438,248062,0.72,0
+TRAW.US,D,20141020,000000,248625,254250,248625,254250,0.24,0
+TRAW.US,D,20141021,000000,267188,267188,246375,254812,0.64,0
+TRAW.US,D,20141022,000000,253125,257625,237994,246938,0.52,0
+TRAW.US,D,20141023,000000,248625,261000,242438,244688,0.56,0
+TRAW.US,D,20141024,000000,241875,254812,241312,252000,0.28,0
+TRAW.US,D,20141027,000000,248625,248625,240750,248625,0.28,0
+TRAW.US,D,20141028,000000,248062,259875,248062,257625,0.56,0
+TRAW.US,D,20141029,000000,255938,258750,255938,258750,0.2,0
+TRAW.US,D,20141030,000000,258750,264375,249131,261562,0.28,0
+TRAW.US,D,20141031,000000,265500,273375,261562,273375,1.16,0
+TRAW.US,D,20141103,000000,268312,275625,263812,275062,0.84,0
+TRAW.US,D,20141104,000000,275062,275062,264375,271125,0.56,0
+TRAW.US,D,20141105,000000,272812,275625,263812,270000,0.44,0
+TRAW.US,D,20141106,000000,271125,272250,260438,268875,0.48,0
+TRAW.US,D,20141107,000000,266625,280688,266625,268875,2.2,0
+TRAW.US,D,20141110,000000,270000,274500,265106,273375,0.6,0
+TRAW.US,D,20141111,000000,275625,276750,272812,272812,0.72,0
+TRAW.US,D,20141112,000000,270562,275062,265500,272812,0.36,0
+TRAW.US,D,20141113,000000,275625,279000,264375,271125,0.52,0
+TRAW.US,D,20141114,000000,264938,270562,260438,263812,0.68,0
+TRAW.US,D,20141117,000000,267750,267750,258750,262688,0.6,0
+TRAW.US,D,20141118,000000,267750,274500,267188,272812,0.84,0
+TRAW.US,D,20141119,000000,275625,277875,270000,271125,0.52,0
+TRAW.US,D,20141120,000000,277312,277312,263250,272250,0.36,0
+TRAW.US,D,20141121,000000,275062,276750,265500,270562,0.36,0
+TRAW.US,D,20141124,000000,274500,281250,270562,275625,0.36,0
+TRAW.US,D,20141125,000000,275062,281250,266062,278438,0.76,0
+TRAW.US,D,20141126,000000,275062,281250,271125,277875,0.56,0
+TRAW.US,D,20141128,000000,274500,276750,267188,267188,0.2,0
+TRAW.US,D,20141201,000000,264938,271125,239062,241875,1.68,0
+TRAW.US,D,20141202,000000,245250,249750,239625,246375,1.2,0
+TRAW.US,D,20141203,000000,241875,246938,233438,238500,0.88,0
+TRAW.US,D,20141204,000000,240750,253125,236812,243562,0.4,0
+TRAW.US,D,20141205,000000,248062,248062,234000,240188,0.96,0
+TRAW.US,D,20141208,000000,249750,249750,225562,227812,0.92,0
+TRAW.US,D,20141209,000000,226125,251438,196875,248625,2.24,0
+TRAW.US,D,20141210,000000,241875,251438,225000,225000,1.08,0
+TRAW.US,D,20141211,000000,228375,241312,220500,220500,0.56,0
+TRAW.US,D,20141212,000000,216000,230618,208125,217125,0.44,0
+TRAW.US,D,20141215,000000,214875,233438,214875,228375,1.44,0
+TRAW.US,D,20141216,000000,224438,231750,216000,221625,0.92,0
+TRAW.US,D,20141217,000000,213750,228375,213750,223875,1.4,0
+TRAW.US,D,20141218,000000,225000,226125,214875,225000,1.16,0
+TRAW.US,D,20141219,000000,222188,235688,222188,224438,13.76,0
+TRAW.US,D,20141222,000000,227250,227250,219938,219938,1.32,0
+TRAW.US,D,20141223,000000,217688,223312,211500,211500,1.88,0
+TRAW.US,D,20141224,000000,211500,216000,211500,214875,0.76,0
+TRAW.US,D,20141226,000000,216562,221625,210938,212062,1.08,0
+TRAW.US,D,20141229,000000,207562,217118,199688,205875,3.6,0
+TRAW.US,D,20141230,000000,203625,203625,194062,198000,3.56,0
+TRAW.US,D,20141231,000000,194062,199688,182250,185062,7.12,0
+TRAW.US,D,20150102,000000,183938,218812,183938,218812,2.48,0
+TRAW.US,D,20150105,000000,225000,248062,216562,236250,3.24,0
+TRAW.US,D,20150106,000000,238500,243562,231188,239062,1.4,0
+TRAW.US,D,20150107,000000,240750,246375,240750,245250,1.76,0
+TRAW.US,D,20150108,000000,246375,248062,241988,248062,0.84,0
+TRAW.US,D,20150109,000000,249188,249188,243562,245812,0.64,0
+TRAW.US,D,20150112,000000,245812,249188,234000,237938,0.76,0
+TRAW.US,D,20150113,000000,224438,236250,219938,225562,0.96,0
+TRAW.US,D,20150114,000000,225000,228375,220500,227812,0.4,0
+TRAW.US,D,20150115,000000,228375,230625,225000,226688,0.48,0
+TRAW.US,D,20150116,000000,227812,227812,220500,221625,0.64,0
+TRAW.US,D,20150120,000000,222750,222750,212062,214875,0.68,0
+TRAW.US,D,20150121,000000,214875,214875,194625,203062,2.76,0
+TRAW.US,D,20150122,000000,199125,206606,198562,201938,0.88,0
+TRAW.US,D,20150123,000000,201375,209250,199125,200812,0.76,0
+TRAW.US,D,20150126,000000,198562,206438,197438,201375,0.48,0
+TRAW.US,D,20150127,000000,213188,213188,201938,203625,0.72,0
+TRAW.US,D,20150128,000000,215438,215438,203625,209250,0.6,0
+TRAW.US,D,20150129,000000,215438,218812,208691,213188,1.08,0
+TRAW.US,D,20150130,000000,214312,218812,210375,216562,0.76,0
+TRAW.US,D,20150202,000000,222188,227812,214875,225281,1.88,0
+TRAW.US,D,20150203,000000,225000,225000,139500,143438,20.64,0
+TRAW.US,D,20150204,000000,150188,150188,137812,137812,5.76,0
+TRAW.US,D,20150205,000000,142312,147375,137250,140625,3.24,0
+TRAW.US,D,20150206,000000,140625,140625,137812,139500,1.64,0
+TRAW.US,D,20150209,000000,141750,143438,138375,139500,0.92,0
+TRAW.US,D,20150210,000000,138375,139500,127125,127688,3.68,0
+TRAW.US,D,20150211,000000,128250,137812,128250,132188,1.36,0
+TRAW.US,D,20150212,000000,128812,129375,128250,128812,0.64,0
+TRAW.US,D,20150213,000000,130500,132188,127125,127688,1.2,0
+TRAW.US,D,20150217,000000,125438,127125,122625,123750,2.44,0
+TRAW.US,D,20150218,000000,124875,129375,120938,128250,1.6,0
+TRAW.US,D,20150219,000000,127688,135562,124312,131625,1.36,0
+TRAW.US,D,20150220,000000,133875,135000,131625,133875,0.84,0
+TRAW.US,D,20150223,000000,135000,138375,129938,131625,1.92,0
+TRAW.US,D,20150224,000000,129375,130500,126562,128250,0.64,0
+TRAW.US,D,20150225,000000,128812,129375,126562,128250,0.4,0
+TRAW.US,D,20150226,000000,126562,132188,126562,129375,0.68,0
+TRAW.US,D,20150227,000000,129375,129375,126562,128812,0.4,0
+TRAW.US,D,20150302,000000,126000,129938,126000,128250,0.76,0
+TRAW.US,D,20150303,000000,126000,127688,125438,126000,0.52,0
+TRAW.US,D,20150304,000000,124312,130500,124312,127125,0.32,0
+TRAW.US,D,20150305,000000,127125,130500,127125,128812,0.76,0
+TRAW.US,D,20150306,000000,128812,133312,125438,129375,1.04,0
+TRAW.US,D,20150309,000000,127688,132188,126000,130500,0.68,0
+TRAW.US,D,20150310,000000,130500,131625,128250,128812,0.44,0
+TRAW.US,D,20150311,000000,128250,129375,126562,127688,0.36,0
+TRAW.US,D,20150312,000000,129375,129375,127688,129375,0.32,0
+TRAW.US,D,20150313,000000,129375,130500,124312,126562,0.8,0
+TRAW.US,D,20150316,000000,128812,136125,124312,133312,1.6,0
+TRAW.US,D,20150317,000000,133875,156375,133875,148500,6.04,0
+TRAW.US,D,20150318,000000,150188,154688,138938,145688,1.76,0
+TRAW.US,D,20150319,000000,149062,149062,142875,146250,0.48,0
+TRAW.US,D,20150320,000000,145125,146250,133312,144562,1.88,0
+TRAW.US,D,20150323,000000,140625,141188,137812,138375,0.32,0
+TRAW.US,D,20150324,000000,136688,141188,135000,135562,0.44,0
+TRAW.US,D,20150325,000000,135000,144562,133312,133312,0.68,0
+TRAW.US,D,20150326,000000,131062,133875,129938,132188,0.28,0
+TRAW.US,D,20150327,000000,130500,140625,130500,137250,0.56,0
+TRAW.US,D,20150330,000000,136125,136125,130500,132750,0.6,0
+TRAW.US,D,20150331,000000,130500,135562,130500,135562,0.32,0
+TRAW.US,D,20150401,000000,133312,135000,130500,135000,0.24,0
+TRAW.US,D,20150402,000000,132750,142312,132750,136688,0.8,0
+TRAW.US,D,20150406,000000,136688,136688,132188,132188,0.32,0
+TRAW.US,D,20150407,000000,130500,138375,130500,132750,0.36,0
+TRAW.US,D,20150408,000000,133312,135000,132750,132750,0.12,0
+TRAW.US,D,20150409,000000,131625,133875,130500,131062,0.52,0
+TRAW.US,D,20150410,000000,132188,135000,130500,134438,0.44,0
+TRAW.US,D,20150413,000000,132750,136688,131062,132188,0.2,0
+TRAW.US,D,20150414,000000,132188,134438,130500,131625,0.32,0
+TRAW.US,D,20150415,000000,133312,133312,129375,130500,0.24,0
+TRAW.US,D,20150416,000000,131062,138938,131062,132750,0.64,0
+TRAW.US,D,20150417,000000,135000,140625,133312,138938,1.24,0
+TRAW.US,D,20150420,000000,142211,143438,138431,141188,0.44,0
+TRAW.US,D,20150421,000000,141188,143438,139219,142312,0.68,0
+TRAW.US,D,20150422,000000,142312,143438,139500,139500,0.28,0
+TRAW.US,D,20150423,000000,137812,137812,130500,134438,0.48,0
+TRAW.US,D,20150424,000000,131625,134438,130500,131625,0.56,0
+TRAW.US,D,20150427,000000,131625,132188,127125,127688,0.68,0
+TRAW.US,D,20150428,000000,127125,138375,127125,135000,0.4,0
+TRAW.US,D,20150429,000000,133312,137250,133312,134438,0.2,0
+TRAW.US,D,20150430,000000,133312,135000,130500,130500,0.12,0
+TRAW.US,D,20150501,000000,130500,133312,127688,128250,0.12,0
+TRAW.US,D,20150504,000000,127688,133875,127125,127125,0.24,0
+TRAW.US,D,20150505,000000,137812,137812,127688,128250,1.2,0
+TRAW.US,D,20150506,000000,133312,137812,129375,131062,0.36,0
+TRAW.US,D,20150507,000000,133875,137250,130500,133312,0.4,0
+TRAW.US,D,20150508,000000,133312,133875,130500,133312,0.24,0
+TRAW.US,D,20150511,000000,135000,137250,129375,135562,0.92,0
+TRAW.US,D,20150512,000000,137250,139500,135000,138938,0.72,0
+TRAW.US,D,20150513,000000,138938,140625,138938,140625,0.2,0
+TRAW.US,D,20150514,000000,140625,145688,138938,144562,0.76,0
+TRAW.US,D,20150515,000000,149062,156375,145688,153000,2.68,0
+TRAW.US,D,20150518,000000,154688,161438,150750,158062,3,0
+TRAW.US,D,20150519,000000,154125,168188,153562,158625,2.2,0
+TRAW.US,D,20150520,000000,163688,169875,154125,159750,1.76,0
+TRAW.US,D,20150521,000000,156938,163688,152438,154125,0.48,0
+TRAW.US,D,20150522,000000,154125,159188,152438,157500,0.64,0
+TRAW.US,D,20150526,000000,157500,160312,152494,155805,0.44,0
+TRAW.US,D,20150527,000000,153562,157500,146812,157500,0.68,0
+TRAW.US,D,20150528,000000,157500,160875,152438,156930,0.2,0
+TRAW.US,D,20150529,000000,153000,157500,153000,154125,0.32,0
+TRAW.US,D,20150601,000000,150188,154688,150188,151312,0.12,0
+TRAW.US,D,20150602,000000,154688,157500,151875,155250,0.16,0
+TRAW.US,D,20150603,000000,157500,160312,157500,157500,0.52,0
+TRAW.US,D,20150604,000000,159750,160312,154688,155250,0.32,0
+TRAW.US,D,20150605,000000,157500,160312,150750,154688,0.24,0
+TRAW.US,D,20150608,000000,156375,156938,150188,151875,0.68,0
+TRAW.US,D,20150609,000000,153562,155812,146812,146812,0.6,0
+TRAW.US,D,20150610,000000,147375,151875,146812,151312,0.32,0
+TRAW.US,D,20150611,000000,147994,154688,147994,154688,0.24,0
+TRAW.US,D,20150612,000000,155812,160312,148500,151312,0.88,0
+TRAW.US,D,20150615,000000,148500,154688,148500,154125,0.8,0
+TRAW.US,D,20150616,000000,154125,154688,154125,154125,0.16,0
+TRAW.US,D,20150617,000000,154125,154688,152438,152438,0.56,0
+TRAW.US,D,20150618,000000,154688,155812,151312,154125,0.56,0
+TRAW.US,D,20150619,000000,154125,155812,149625,153562,0.24,0
+TRAW.US,D,20150622,000000,155250,155812,153000,154688,0.12,0
+TRAW.US,D,20150623,000000,155242,155812,152048,154688,0.04,0
+TRAW.US,D,20150624,000000,153562,154125,151875,151875,0.16,0
+TRAW.US,D,20150625,000000,151312,151875,140625,142875,0.36,0
+TRAW.US,D,20150626,000000,150188,150188,140625,144562,0.16,0
+TRAW.US,D,20150629,000000,137812,147938,130500,133312,0.84,0
+TRAW.US,D,20150630,000000,129375,135004,128812,133312,0.52,0
+TRAW.US,D,20150701,000000,155812,155812,142312,146250,1.48,0
+TRAW.US,D,20150702,000000,154125,159188,145688,151875,1.36,0
+TRAW.US,D,20150706,000000,154688,154688,150188,154125,0.4,0
+TRAW.US,D,20150707,000000,155812,158062,150188,151875,0.72,0
+TRAW.US,D,20150708,000000,151875,151875,137812,138938,0.52,0
+TRAW.US,D,20150709,000000,138938,153562,138938,146250,0.32,0
+TRAW.US,D,20150710,000000,146812,150750,139500,141188,0.2,0
+TRAW.US,D,20150713,000000,141750,151312,141188,143438,0.24,0
+TRAW.US,D,20150714,000000,149062,149062,144450,146250,0.12,0
+TRAW.US,D,20150715,000000,144000,145688,139500,139781,0.36,0
+TRAW.US,D,20150716,000000,145125,145125,140625,142875,0.36,0
+TRAW.US,D,20150717,000000,146250,146250,138938,141188,0.48,0
+TRAW.US,D,20150720,000000,141188,141750,132750,135562,0.52,0
+TRAW.US,D,20150721,000000,135562,136125,132188,134438,0.4,0
+TRAW.US,D,20150722,000000,136125,138938,130500,132188,0.44,0
+TRAW.US,D,20150723,000000,129938,132188,126562,128812,0.84,0
+TRAW.US,D,20150724,000000,135000,135000,126562,128812,0.24,0
+TRAW.US,D,20150727,000000,127125,127125,112500,119250,0.8,0
+TRAW.US,D,20150728,000000,117562,122625,115875,116438,0.64,0
+TRAW.US,D,20150729,000000,118125,120938,114188,114188,0.24,0
+TRAW.US,D,20150730,000000,124312,124312,114188,117000,0.16,0
+TRAW.US,D,20150731,000000,119812,119812,114188,118125,0.2,0
+TRAW.US,D,20150803,000000,116438,116438,110250,110250,0.32,0
+TRAW.US,D,20150804,000000,110812,113625,109688,109688,0.2,0
+TRAW.US,D,20150805,000000,113062,114750,109688,109688,0.16,0
+TRAW.US,D,20150806,000000,109688,111375,106875,106875,0.36,0
+TRAW.US,D,20150807,000000,104625,104625,92250,93375,0.88,0
+TRAW.US,D,20150810,000000,91687.5,97875,85500,92250,0.76,0
+TRAW.US,D,20150811,000000,97312.5,104062,91125,91125,0.4,0
+TRAW.US,D,20150812,000000,95625,103500,95625,103500,0.4,0
+TRAW.US,D,20150813,000000,100688,118125,100688,111375,2.16,0
+TRAW.US,D,20150814,000000,213750,225000,131625,136688,305.2,0
+TRAW.US,D,20150817,000000,127688,131062,113062,119250,24.12,0
+TRAW.US,D,20150818,000000,117562,120938,106875,109688,8.76,0
+TRAW.US,D,20150819,000000,107438,114750,102938,102938,5.64,0
+TRAW.US,D,20150820,000000,102375,104062,90562.5,90562.5,7.76,0
+TRAW.US,D,20150821,000000,90562.5,102375,85500,90562.5,15,0
+TRAW.US,D,20150824,000000,86062.5,90000,74250,83250,4.68,0
+TRAW.US,D,20150825,000000,87750,93937.5,84375,86062.5,2.28,0
+TRAW.US,D,20150826,000000,89437.5,89437.5,78750,81562.5,3.56,0
+TRAW.US,D,20150827,000000,86625,87187.5,81562.5,85500,5.12,0
+TRAW.US,D,20150828,000000,87187.5,92812.5,84375,90000,5.28,0
+TRAW.US,D,20150831,000000,91687.5,92812.5,83812.5,85500,3.2,0
+TRAW.US,D,20150901,000000,83250,86062.5,82125,84937.5,3.12,0
+TRAW.US,D,20150902,000000,86625,88875,84937.5,85500,3.24,0
+TRAW.US,D,20150903,000000,84937.5,87187.5,82687.5,84375,2.2,0
+TRAW.US,D,20150904,000000,85500,85500,82687.5,84375,1.52,0
+TRAW.US,D,20150908,000000,86062.5,87187.5,84375,84375,1.64,0
+TRAW.US,D,20150909,000000,86062.5,92250,84375,85500,6.8,0
+TRAW.US,D,20150910,000000,85500,86062.5,78750,84937.5,5.8,0
+TRAW.US,D,20150911,000000,84937.5,86062.5,83250,84937.5,1.96,0
+TRAW.US,D,20150914,000000,87187.5,87187.5,80437.5,83250,2.24,0
+TRAW.US,D,20150915,000000,81000,84937.5,78750,81000,1.76,0
+TRAW.US,D,20150916,000000,79875,84375,79875,82687.5,1,0
+TRAW.US,D,20150917,000000,88312.5,88312.5,81562.5,84375,1.72,0
+TRAW.US,D,20150918,000000,84937.5,84937.5,80437.5,82125,2.08,0
+TRAW.US,D,20150921,000000,82687.5,87187.5,81562.5,86625,6.44,0
+TRAW.US,D,20150922,000000,86062.5,86062.5,75937.5,82687.5,3.92,0
+TRAW.US,D,20150923,000000,82125,82687.5,78750,78750,1.08,0
+TRAW.US,D,20150924,000000,78750,83812.5,76500,83250,1.6,0
+TRAW.US,D,20150925,000000,82687.5,84937.5,77625,84375,2.12,0
+TRAW.US,D,20150928,000000,82125,87018.8,79312.5,82687.5,1.28,0
+TRAW.US,D,20150929,000000,83812.5,85500,77625,78750,0.88,0
+TRAW.US,D,20150930,000000,82125,83812.5,76500,76500,0.76,0
+TRAW.US,D,20151001,000000,77062.5,79312.5,76500,76500,0.52,0
+TRAW.US,D,20151002,000000,75937.5,81000,74812.5,79875,0.92,0
+TRAW.US,D,20151005,000000,79312.5,83812.5,77062.5,78187.5,0.68,0
+TRAW.US,D,20151006,000000,81562.5,82687.5,77625,81562.5,0.68,0
+TRAW.US,D,20151007,000000,83250,86062.5,81562.5,84375,1.64,0
+TRAW.US,D,20151008,000000,82125,83812.5,81000,81562.5,0.72,0
+TRAW.US,D,20151009,000000,84375,94500,84375,85500,4.24,0
+TRAW.US,D,20151012,000000,86625,87187.5,84375,85500,0.6,0
+TRAW.US,D,20151013,000000,83250,85500,83250,84375,0.84,0
+TRAW.US,D,20151014,000000,83250,84937.5,78750,82687.5,1.16,0
+TRAW.US,D,20151015,000000,82687.5,85500,82687.5,83812.5,0.76,0
+TRAW.US,D,20151016,000000,84375,84937.5,81562.5,84375,0.48,0
+TRAW.US,D,20151019,000000,83812.5,84937.5,81562.5,82125,1.2,0
+TRAW.US,D,20151020,000000,82125,84937.5,82125,84513.8,0.8,0
+TRAW.US,D,20151021,000000,84937.5,84937.5,81562.5,82125,1.44,0
+TRAW.US,D,20151022,000000,82687.5,82687.5,81562.5,82125,1.6,0
+TRAW.US,D,20151023,000000,83250,84937.5,82125,83812.5,1.16,0
+TRAW.US,D,20151026,000000,82687.5,83812.5,82125,82125,0.52,0
+TRAW.US,D,20151027,000000,82125,86625,81000,82687.5,1.88,0
+TRAW.US,D,20151028,000000,83812.5,84937.5,81000,82125,0.76,0
+TRAW.US,D,20151029,000000,83250,84375,78187.5,78750,1.08,0
+TRAW.US,D,20151030,000000,78750,79312.5,76500,76500,0.6,0
+TRAW.US,D,20151102,000000,80437.5,84375,77625,84375,1.24,0
+TRAW.US,D,20151103,000000,83812.5,84375,83250,83812.5,0.48,0
+TRAW.US,D,20151104,000000,84375,87187.5,81562.5,81562.5,1.2,0
+TRAW.US,D,20151105,000000,83250,84937.5,81000,84375,1.2,0
+TRAW.US,D,20151106,000000,83812.5,87187.5,78187.5,81562.5,1.76,0
+TRAW.US,D,20151109,000000,82125,82125,76500,78750,1.8,0
+TRAW.US,D,20151110,000000,77062.5,84375,74812.5,77625,1.08,0
+TRAW.US,D,20151111,000000,74250,76500,73687.5,74812.5,1.56,0
+TRAW.US,D,20151112,000000,78750,78750,73687.5,75375,0.64,0
+TRAW.US,D,20151113,000000,73687.5,75937.5,72000,74250,0.92,0
+TRAW.US,D,20151116,000000,74812.5,74812.5,69187.5,69750,1.48,0
+TRAW.US,D,20151117,000000,70312.5,72562.5,69187.5,70312.5,0.6,0
+TRAW.US,D,20151118,000000,69750,72562.5,67500,67500,0.76,0
+TRAW.US,D,20151119,000000,66375,73125,63000,66375,2.96,0
+TRAW.US,D,20151120,000000,69187.5,77625,67500,67500,1.72,0
+TRAW.US,D,20151123,000000,70312.5,77625,69750,77625,1.96,0
+TRAW.US,D,20151124,000000,78750,84375,77625,82687.5,2.4,0
+TRAW.US,D,20151125,000000,81000,84937.5,78750,81562.5,1.48,0
+TRAW.US,D,20151127,000000,81562.5,81562.5,78750,79312.5,0.32,0
+TRAW.US,D,20151130,000000,78750,80437.5,77062.5,78750,1.36,0
+TRAW.US,D,20151201,000000,77625,82125,73128.8,75015,1.92,0
+TRAW.US,D,20151202,000000,73687.5,75375,70312.5,70875,1.08,0
+TRAW.US,D,20151203,000000,70312.5,74497.5,69191.2,72000,1.56,0
+TRAW.US,D,20151204,000000,73687.5,79312.5,70875,77062.5,2.48,0
+TRAW.US,D,20151207,000000,71437.5,79875,66937.5,73687.5,2.8,0
+TRAW.US,D,20151208,000000,90000,106312,79875,81000,100.36,0
+TRAW.US,D,20151209,000000,78750,81562.5,70312.5,74250,12.36,0
+TRAW.US,D,20151210,000000,74812.5,74812.5,70312.5,71437.5,4.88,0
+TRAW.US,D,20151211,000000,69750,72000,63562.5,65812.5,5.2,0
+TRAW.US,D,20151214,000000,65250,69131.2,61875,62437.5,3.64,0
+TRAW.US,D,20151215,000000,61875,68625,58500,65812.5,5.96,0
+TRAW.US,D,20151216,000000,65812.5,67500,57937.5,60187.5,3.04,0
+TRAW.US,D,20151217,000000,64125,65250,57375,57937.5,3.04,0
+TRAW.US,D,20151218,000000,57937.5,58500,52875,52875,6.84,0
+TRAW.US,D,20151221,000000,52875,55125,52312.5,54562.5,3.28,0
+TRAW.US,D,20151222,000000,55687.5,56250,52875,53797.5,3.6,0
+TRAW.US,D,20151223,000000,54000,56250,52312.5,53437.5,3.28,0
+TRAW.US,D,20151224,000000,54506.2,56812.5,52312.5,56812.5,4.48,0
+TRAW.US,D,20151228,000000,56812.5,59625,55125,56137.5,3.68,0
+TRAW.US,D,20151229,000000,56812.5,59062.5,54281.2,55286.2,2.76,0
+TRAW.US,D,20151230,000000,55286.2,57375,54281.2,55125,1.2,0
+TRAW.US,D,20151231,000000,55687.5,55687.5,51750,53820,2.68,0
+TRAW.US,D,20160104,000000,53437.5,53437.5,51187.5,51750,1.56,0
+TRAW.US,D,20160105,000000,51750,57795,51750,53493.8,1.72,0
+TRAW.US,D,20160106,000000,54506.2,54506.2,42753.8,45000,5.96,0
+TRAW.US,D,20160107,000000,45000,47812.5,42187.5,42198.8,4.12,0
+TRAW.US,D,20160108,000000,42750,45562.5,42187.5,45000,1.52,0
+TRAW.US,D,20160111,000000,45000,45000,41625,42750,0.52,0
+TRAW.US,D,20160112,000000,43875,43875,40500,41625,0.48,0
+TRAW.US,D,20160113,000000,42461.2,44992.5,39375,39375,0.52,0
+TRAW.US,D,20160114,000000,38250,38823.8,28755,36562.5,1.8,0
+TRAW.US,D,20160115,000000,37293.8,37293.8,33474.2,33750,1.08,0
+TRAW.US,D,20160119,000000,33750,36562.5,33750,36000,2.16,0
+TRAW.US,D,20160120,000000,36731.2,41625,35758,37130.5,0.96,0
+TRAW.US,D,20160121,000000,36562.5,39375,36562.5,38805,0.96,0
+TRAW.US,D,20160122,000000,39930,41062.5,36000,38250,0.72,0
+TRAW.US,D,20160125,000000,37125,39937.5,36562.5,36562.5,0.44,0
+TRAW.US,D,20160126,000000,36562.5,38812.5,35943.8,35971.8,0.32,0
+TRAW.US,D,20160127,000000,36196.8,39375,35836.8,36000,0.92,0
+TRAW.US,D,20160128,000000,36000,39375,35443,35859.2,0.32,0
+TRAW.US,D,20160129,000000,36000,36281.2,35437.5,35437.5,0.44,0
+TRAW.US,D,20160201,000000,34875,38193.8,34734.2,34740,0.6,0
+TRAW.US,D,20160202,000000,34734.2,35145,32495.5,32625,1.24,0
+TRAW.US,D,20160203,000000,33750,33750,25430.5,29818,2.52,0
+TRAW.US,D,20160204,000000,28912.5,31831.8,18185.5,29812.5,2.4,0
+TRAW.US,D,20160205,000000,28912.5,35437.5,25987.5,30937.5,0.44,0
+TRAW.US,D,20160208,000000,29250,30375,21937.5,25818.8,2.12,0
+TRAW.US,D,20160209,000000,21937.5,27562.5,21937.5,25875,0.92,0
+TRAW.US,D,20160210,000000,25087.5,28125,20818,25875,0.92,0
+TRAW.US,D,20160211,000000,25087.5,26325,20250,24750,1,0
+TRAW.US,D,20160212,000000,25875,31511.2,25318,25318,2.76,0
+TRAW.US,D,20160216,000000,25875,27562.5,24187.5,27000,1.4,0
+TRAW.US,D,20160217,000000,25312.5,28125,24075,25880.5,0.96,0
+TRAW.US,D,20160218,000000,25087.5,28125,24750,26505,0.92,0
+TRAW.US,D,20160219,000000,26437.5,28125,25312.5,27005.5,0.44,0
+TRAW.US,D,20160222,000000,26437.5,27562.5,22500,26437.5,1.12,0
+TRAW.US,D,20160223,000000,25312.5,28215,23743,24750,0.52,0
+TRAW.US,D,20160224,000000,24750,31500,23068,24991.8,0.32,0
+TRAW.US,D,20160225,000000,24991.8,27534.2,23625,24750,1.68,0
+TRAW.US,D,20160226,000000,24750,30375,24193,27450,0.96,0
+TRAW.US,D,20160229,000000,25875,28681.8,25312.5,26015.5,2.2,0
+TRAW.US,D,20160301,000000,25368.8,26645.5,25318,25599.2,0.8,0
+TRAW.US,D,20160302,000000,26983,27450,24755.5,26167.5,0.84,0
+TRAW.US,D,20160303,000000,25875,27562.5,25318,26015.5,0.88,0
+TRAW.US,D,20160304,000000,22500,25312.5,18562.5,22528,6.2,0
+TRAW.US,D,20160307,000000,22500,25312.5,21375,25031.2,2.2,0
+TRAW.US,D,20160308,000000,25312.5,27000,23906.2,25171.8,0.8,0
+TRAW.US,D,20160309,000000,24750,25143.8,23068,24187.5,1.96,0
+TRAW.US,D,20160310,000000,24187.5,25312.5,23062.5,24187.5,1.56,0
+TRAW.US,D,20160311,000000,23456.2,25312.5,23456.2,25312.5,0.96,0
+TRAW.US,D,20160314,000000,25312.5,26881.8,23625,25987.5,1.16,0
+TRAW.US,D,20160315,000000,26437.5,27000,23625,24187.5,4.52,0
+TRAW.US,D,20160316,000000,24187.5,26325,24131.2,25756.8,1.36,0
+TRAW.US,D,20160317,000000,25087.5,26938,23630.5,26325,1.2,0
+TRAW.US,D,20160318,000000,27000,31781.2,26983,28687.5,5.88,0
+TRAW.US,D,20160321,000000,30937.5,36000,30937.5,33806.2,10.12,0
+TRAW.US,D,20160322,000000,33750,34318,30937.5,32062.5,4.08,0
+TRAW.US,D,20160323,000000,30937.5,41062.5,30937.5,37631.2,24.68,0
+TRAW.US,D,20160324,000000,37125,37125,30937.5,34312.5,6.16,0
+TRAW.US,D,20160328,000000,34312.5,40500,34312.5,36506.2,5.48,0
+TRAW.US,D,20160329,000000,36506.2,37698.8,29255.5,32625,4.16,0
+TRAW.US,D,20160330,000000,33750,34498,32343.8,33305.5,1.52,0
+TRAW.US,D,20160331,000000,33750,34306.8,30375,32625,4.36,0
+TRAW.US,D,20160401,000000,33198.8,33750,30937.5,32625,1.2,0
+TRAW.US,D,20160404,000000,32343.8,32343.8,24187.5,27573.8,6.36,0
+TRAW.US,D,20160405,000000,28125,29806.8,24750,26437.5,1.52,0
+TRAW.US,D,20160406,000000,25875,27843.8,25318,26353,2.88,0
+TRAW.US,D,20160407,000000,26437.5,30684.2,25312.5,28687.5,5.08,0
+TRAW.US,D,20160408,000000,28125,28687.5,25987.5,28012.5,1.12,0
+TRAW.US,D,20160411,000000,27562.5,28012.5,25306.8,27562.5,1.64,0
+TRAW.US,D,20160412,000000,26437.5,27000,25312.5,26161.8,2.2,0
+TRAW.US,D,20160413,000000,25875,27000,24750,24862.5,2.44,0
+TRAW.US,D,20160414,000000,24187.5,25312.5,24187.5,25312.5,4.08,0
+TRAW.US,D,20160415,000000,25312.5,27000,23906.2,25880.5,4.76,0
+TRAW.US,D,20160418,000000,25875,27000,25368.8,25368.8,1.56,0
+TRAW.US,D,20160419,000000,25875,28125,24750,25875,1.88,0
+TRAW.US,D,20160420,000000,25087.5,28125,24750,26966.2,3.2,0
+TRAW.US,D,20160421,000000,26718.8,33468.8,26443,28125,4.96,0
+TRAW.US,D,20160422,000000,32062.5,32062.5,28681.8,29182.5,6.12,0
+TRAW.US,D,20160425,000000,29182.5,31500,28125,29643.8,3.52,0
+TRAW.US,D,20160426,000000,29250,31500,27562.5,28687.5,3.56,0
+TRAW.US,D,20160427,000000,27843.8,30600,25875,25875,2.76,0
+TRAW.US,D,20160428,000000,25312.5,28130.5,25312.5,26437.5,1.64,0
+TRAW.US,D,20160429,000000,27225,29250,26437.5,26471.2,1.88,0
+TRAW.US,D,20160502,000000,27000,27000,23625,23906.2,8.68,0
+TRAW.US,D,20160503,000000,25098.8,25312.5,23625,23686.8,1.84,0
+TRAW.US,D,20160504,000000,24750,24750,22500,22500,2.44,0
+TRAW.US,D,20160505,000000,23062.5,24750,22500,22899.2,2.72,0
+TRAW.US,D,20160506,000000,24046.8,24159.2,21375,21375,1.2,0
+TRAW.US,D,20160509,000000,21375,24665.5,21375,23625,2.76,0
+TRAW.US,D,20160510,000000,24750,28125,21943,27000,4.88,0
+TRAW.US,D,20160511,000000,29233,35758,27568,31511.2,25.48,0
+TRAW.US,D,20160512,000000,32625,36000,28856.2,30971.2,13.36,0
+TRAW.US,D,20160513,000000,31500,32051.2,22584.2,28068.8,6.24,0
+TRAW.US,D,20160516,000000,28125,30318.8,25318,28119.2,2.8,0
+TRAW.US,D,20160517,000000,27000,29812.5,27000,29250,3.72,0
+TRAW.US,D,20160518,000000,29255.5,32062.5,29250,30937.5,4.2,0
+TRAW.US,D,20160519,000000,30937.5,32484.2,28687.5,29812.5,4,0
+TRAW.US,D,20160520,000000,28687.5,28687.5,21566.2,22370.5,12.8,0
+TRAW.US,D,20160523,000000,23625,24187.5,21375,23000.5,4.24,0
+TRAW.US,D,20160524,000000,23000.5,23625,21656.2,22471.8,3.36,0
+TRAW.US,D,20160525,000000,22500,23625,21937.5,23343.8,1.28,0
+TRAW.US,D,20160526,000000,23512.5,23900.5,22550.5,23568.8,1.88,0
+TRAW.US,D,20160527,000000,23670,23670,21993.8,22359.2,2.4,0
+TRAW.US,D,20160531,000000,21937.5,23653,21937.5,23073.8,3.28,0
+TRAW.US,D,20160601,000000,23118.8,26381.2,21391.8,25650,12.64,0
+TRAW.US,D,20160602,000000,25537.5,25537.5,22106.2,23287.5,4.96,0
+TRAW.US,D,20160603,000000,23062.5,23343,22500,23175,3.68,0
+TRAW.US,D,20160606,000000,24018.8,27393.8,23793,25762.5,18.04,0
+TRAW.US,D,20160607,000000,24637.5,28687.5,24075,27168.8,14.88,0
+TRAW.US,D,20160608,000000,27393.8,29306.2,27169,29137.5,6.72,0
+TRAW.US,D,20160609,000000,29587.5,45956.2,29250,38643.8,109.92,0
+TRAW.US,D,20160610,000000,37743.8,43650,34931.2,35268.8,72.4,0
+TRAW.US,D,20160613,000000,33918.8,36225,33187.5,36000,7.04,0
+TRAW.US,D,20160614,000000,35718.8,35718.8,31500,31893.8,9.96,0
+TRAW.US,D,20160615,000000,31781.2,33693.8,30262.5,31387.5,5.08,0
+TRAW.US,D,20160616,000000,31106.2,32175,30543.8,32006.2,1.96,0
+TRAW.US,D,20160617,000000,31893.8,35823.2,31500,32568.8,30.88,0
+TRAW.US,D,20160620,000000,32737.5,35240.5,32737.5,34425,9.68,0
+TRAW.US,D,20160621,000000,34368.8,34837.8,34031.2,34031.2,1.92,0
+TRAW.US,D,20160622,000000,34200,35493,34031.2,34875,4.48,0
+TRAW.US,D,20160623,000000,34312.5,36112.5,34115.5,34593.8,3.48,0
+TRAW.US,D,20160624,000000,34143.8,35038,32955.8,33581.2,5.24,0
+TRAW.US,D,20160627,000000,33862.5,33862.5,30937.5,30993.8,2.92,0
+TRAW.US,D,20160628,000000,31050,33750,31050,33750,5.24,0
+TRAW.US,D,20160629,000000,33581.2,34003.5,32118.8,32793.8,2.72,0
+TRAW.US,D,20160630,000000,32231.2,33131.2,32231.2,32512.5,3.48,0
+TRAW.US,D,20160701,000000,32793.8,33375.2,32625,32850,5.64,0
+TRAW.US,D,20160705,000000,30825,31837.5,27843.8,27843.8,4.6,0
+TRAW.US,D,20160706,000000,28293.8,28574.2,26914.5,27168.8,1.52,0
+TRAW.US,D,20160707,000000,27393.8,28125,25594,28068.8,4.64,0
+TRAW.US,D,20160708,000000,28237.5,28237.5,25875,26437.5,4.88,0
+TRAW.US,D,20160711,000000,25987.5,26550,25678,26156.2,2.64,0
+TRAW.US,D,20160712,000000,26746.7,27112.5,26746.7,27111.8,0.28,0
+TRAW.US,D,20160713,000000,27225,27281.2,26156.2,26993.5,0.6,0
+TRAW.US,D,20160714,000000,26775,27225,26775,27065.2,1.4,0
+TRAW.US,D,20160715,000000,27000,27168.8,26465.5,26887.5,2.32,0
+TRAW.US,D,20160718,000000,26662.5,26662.5,25818.8,25818.8,1.24,0
+TRAW.US,D,20160719,000000,25706.2,26718.8,25593.8,26437.5,1,0
+TRAW.US,D,20160720,000000,26009.2,26156.2,25368.8,25425,1.32,0
+TRAW.US,D,20160721,000000,25920.2,26381.2,25425,26268.8,1.88,0
+TRAW.US,D,20160722,000000,25870.5,26211.8,25425,25875,1.56,0
+TRAW.US,D,20160725,000000,25312.5,25368.8,22218.8,22218.8,9.08,0
+TRAW.US,D,20160726,000000,22050,22050,21487.5,21656.2,3.64,0
+TRAW.US,D,20160727,000000,21993.8,22387.5,21543.8,21543.8,6.4,0
+TRAW.US,D,20160728,000000,21600,21712.5,19800,19968.8,5.96,0
+TRAW.US,D,20160729,000000,20137.5,20868.8,20137.5,20250,2.2,0
+TRAW.US,D,20160801,000000,20297.5,20700,18939.2,19012.5,3.6,0
+TRAW.US,D,20160802,000000,19872,19872,18731.2,19068.8,5.32,0
+TRAW.US,D,20160803,000000,19181.2,20503,18675,19406.2,9.44,0
+TRAW.US,D,20160804,000000,19406.2,19687.5,18646.8,18703,10.72,0
+TRAW.US,D,20160805,000000,18787.8,19350,18675,18787.5,11.84,0
+TRAW.US,D,20160808,000000,18965.2,19400.5,18510,18646.8,11.48,0
+TRAW.US,D,20160809,000000,18843.8,18990,18393.8,18505.5,6.2,0
+TRAW.US,D,20160810,000000,18731.2,19743.8,18281.2,18375.8,8.04,0
+TRAW.US,D,20160811,000000,18506.2,20812.5,17606.2,19631.2,61.56,0
+TRAW.US,D,20160812,000000,19687.5,20756.2,18450,20362.5,85.76,0
+TRAW.US,D,20160815,000000,21543.8,22050,19125,20756.2,130.08,0
+TRAW.US,D,20160816,000000,21375,21431.2,19687.5,19912.5,35.32,0
+TRAW.US,D,20160817,000000,19743.8,21600,18675,21318.8,71.52,0
+TRAW.US,D,20160818,000000,21487.5,23175,19293.8,20531.2,249.68,0
+TRAW.US,D,20160819,000000,21037.5,22047,20250,21150,77.64,0
+TRAW.US,D,20160822,000000,21656.2,23062.5,21656.2,21993.8,125.96,0
+TRAW.US,D,20160823,000000,22162.5,23062.5,21262.5,21543.8,71.32,0
+TRAW.US,D,20160824,000000,21656.5,21656.5,19856.2,20137.5,48.4,0
+TRAW.US,D,20160825,000000,20306.2,20306.2,19125,19462.5,37.68,0
+TRAW.US,D,20160826,000000,19631.2,19687.5,18675,18843.8,31.28,0
+TRAW.US,D,20160829,000000,18900,19968.8,18731.2,19406.2,17.28,0
+TRAW.US,D,20160830,000000,19237.5,19631.2,19237.5,19350,12.6,0
+TRAW.US,D,20160831,000000,19237.5,19237.5,18169,18281.2,24.36,0
+TRAW.US,D,20160901,000000,18281.2,18350.2,16931.2,17437.5,47.08,0
+TRAW.US,D,20160902,000000,17550,17662.5,16481.2,16818.8,25.12,0
+TRAW.US,D,20160906,000000,16762.5,16875,15918.8,16593.8,16.6,0
+TRAW.US,D,20160907,000000,16762.5,18000,16537.5,17493.8,17.32,0
+TRAW.US,D,20160908,000000,17268.8,17381.2,16031.2,16368.8,16.68,0
+TRAW.US,D,20160909,000000,16537.5,16987.5,16077.2,16593.8,20.16,0
+TRAW.US,D,20160912,000000,16537.5,17268.8,16368.8,16593.8,13.4,0
+TRAW.US,D,20160913,000000,16593.8,16761.8,15975,16143.8,10.92,0
+TRAW.US,D,20160914,000000,16536.8,16706.2,15525,15862.5,16,0
+TRAW.US,D,20160915,000000,15750,16200,14737.5,15750,30.44,0
+TRAW.US,D,20160916,000000,15468.8,16143.8,15300,15300,13.64,0
+TRAW.US,D,20160919,000000,15468.8,15637.5,14906.2,15187.5,6.96,0
+TRAW.US,D,20160920,000000,15187.5,15918.8,14879.2,15918.8,13.64,0
+TRAW.US,D,20160921,000000,16143.8,16931.2,15975,16200,23.16,0
+TRAW.US,D,20160922,000000,16914.2,16987.5,16256.2,16481.2,14.4,0
+TRAW.US,D,20160923,000000,16706.2,17606.2,16594,17437.5,15,0
+TRAW.US,D,20160926,000000,17775,18393.8,16593.8,17212.5,32.72,0
+TRAW.US,D,20160927,000000,17493.8,17493.8,16090,16481.2,22.52,0
+TRAW.US,D,20160928,000000,16481.2,16593.8,15750,15975,8.48,0
+TRAW.US,D,20160929,000000,15806.2,16537.5,15356.2,15412.5,11.64,0
+TRAW.US,D,20160930,000000,15412.5,16031.2,14906.2,14906.2,15.8,0
+TRAW.US,D,20161003,000000,15243.8,15468.8,15075,15401.5,4.68,0
+TRAW.US,D,20161004,000000,15187.5,15750,14962.5,15131.2,5.36,0
+TRAW.US,D,20161005,000000,15187.5,17268.8,14906.2,16312.5,56.68,0
+TRAW.US,D,20161006,000000,15688,16593.8,15626.2,16031.2,5.8,0
+TRAW.US,D,20161007,000000,15813,15918.8,15356.2,15356.2,3.88,0
+TRAW.US,D,20161010,000000,15300,15975,15300,15468.8,3.28,0
+TRAW.US,D,20161011,000000,15300,15581.2,14737.5,15018.8,6.68,0
+TRAW.US,D,20161012,000000,15131.2,15637.5,14906.2,14906.2,5.64,0
+TRAW.US,D,20161013,000000,14906.2,15300,14737.5,15187.5,3.56,0
+TRAW.US,D,20161014,000000,15018.8,15412.5,14906.2,14906.2,2.08,0
+TRAW.US,D,20161017,000000,15131.2,15131.2,14343.8,14906.2,7,0
+TRAW.US,D,20161018,000000,14400,15131.2,14062.5,14906.2,3.48,0
+TRAW.US,D,20161019,000000,15018.8,15018.8,14793.8,14793.8,1.84,0
+TRAW.US,D,20161020,000000,15074.2,15075,14625,14625,1.8,0
+TRAW.US,D,20161021,000000,14737.5,15075,14175,14568.8,3.44,0
+TRAW.US,D,20161024,000000,14456.2,14850,14231.2,14287.5,5.24,0
+TRAW.US,D,20161025,000000,14138.2,14179.5,13218.8,13612.5,16,0
+TRAW.US,D,20161026,000000,13943.5,13943.5,13239,13500,6.48,0
+TRAW.US,D,20161027,000000,13443.8,14681.2,13443.8,14231.2,5.4,0
+TRAW.US,D,20161028,000000,14625,15018.8,14040,14737.5,14.48,0
+TRAW.US,D,20161031,000000,14343.8,14737.5,13781.2,13781.2,2.4,0
+TRAW.US,D,20161101,000000,13752.2,14006.2,13500,13781.2,2.32,0
+TRAW.US,D,20161102,000000,14006.2,14006.2,13218.8,13612.5,5.92,0
+TRAW.US,D,20161103,000000,13950,13950,12993.8,13612.5,4.56,0
+TRAW.US,D,20161104,000000,13950,14175,12431.2,13950,19.28,0
+TRAW.US,D,20161107,000000,13950,14006.2,12318.8,13106.2,6.68,0
+TRAW.US,D,20161108,000000,12881.2,13950,12830.5,12993.8,4.76,0
+TRAW.US,D,20161109,000000,13106.2,13893.8,11941.8,13725,20.52,0
+TRAW.US,D,20161110,000000,14062.5,14596.8,13443.8,14512.8,9.28,0
+TRAW.US,D,20161111,000000,14681.2,15468.8,13781.2,15300,11.68,0
+TRAW.US,D,20161114,000000,15750,17831.2,15693.8,16987.5,41.04,0
+TRAW.US,D,20161115,000000,16987.5,17043.8,15356.2,16536.8,26.48,0
+TRAW.US,D,20161116,000000,16931.2,18281.2,16537.5,18112.5,56.2,0
+TRAW.US,D,20161117,000000,18281.2,19631.2,17212.5,18843.8,47.88,0
+TRAW.US,D,20161118,000000,19181.2,19687.5,18843.8,19687.5,21.92,0
+TRAW.US,D,20161121,000000,20250,20643.8,17718.8,18281.2,29.12,0
+TRAW.US,D,20161122,000000,18112.5,18225,16987.5,17212.5,7.64,0
+TRAW.US,D,20161123,000000,17381.2,18787.5,17212.5,17606.2,21.76,0
+TRAW.US,D,20161125,000000,17943.8,18596.2,17775.2,18265.5,3.16,0
+TRAW.US,D,20161128,000000,18450,18506.2,17493.8,17493.8,16.44,0
+TRAW.US,D,20161129,000000,17662.5,18219.2,15300,15300,31.24,0
+TRAW.US,D,20161130,000000,15300,16706.2,15300,16593.8,14.64,0
+TRAW.US,D,20161201,000000,16481.2,17319.2,15271.8,16031.2,16.92,0
+TRAW.US,D,20161202,000000,15693.8,16508.2,14737.5,14737.5,14.36,0
+TRAW.US,D,20161205,000000,14062.5,14850,11868.8,14287.5,26.76,0
+TRAW.US,D,20161206,000000,13443.8,15131.2,13443.8,14793.8,6.16,0
+TRAW.US,D,20161207,000000,14568.8,15525,14185,14343.8,6.8,0
+TRAW.US,D,20161208,000000,14006.2,15018.8,13843,14906.2,4.6,0
+TRAW.US,D,20161209,000000,15275.5,15356.2,13781.2,14062.5,7.92,0
+TRAW.US,D,20161212,000000,13893.8,14625,13218.8,13331.2,5.48,0
+TRAW.US,D,20161213,000000,13218.8,13449.2,12825,12993.8,5.44,0
+TRAW.US,D,20161214,000000,12937.5,13725,12375,12881.2,69.32,0
+TRAW.US,D,20161215,000000,12993.8,13443.8,12150,12825,39.72,0
+TRAW.US,D,20161216,000000,12993.8,14118.8,12768.8,13556.2,23.8,0
+TRAW.US,D,20161219,000000,13331.2,13500,12656.2,12768.8,11.52,0
+TRAW.US,D,20161220,000000,12656.2,13050,12206.2,12937.5,12.84,0
+TRAW.US,D,20161221,000000,12825,13781.2,12825,13618.5,26.84,0
+TRAW.US,D,20161222,000000,13556.2,13725,12881.2,13275,7.2,0
+TRAW.US,D,20161223,000000,13213.5,13500,13029.8,13443.8,3.32,0
+TRAW.US,D,20161227,000000,13443.8,15187.5,12981.8,14118.8,61.04,0
+TRAW.US,D,20161228,000000,13950,14231.2,13500,13781.2,10.52,0
+TRAW.US,D,20161229,000000,13275,13950,12881.2,13089.3,13.32,0
+TRAW.US,D,20161230,000000,13218.8,13398.8,12375,12768.8,13.64,0
+TRAW.US,D,20170103,000000,12458.5,13106.2,12375,12487.5,3.32,0
+TRAW.US,D,20170104,000000,12656.2,13500,12656.2,12993.8,4.44,0
+TRAW.US,D,20170105,000000,13106.2,13115.2,12712.5,12993.8,1.2,0
+TRAW.US,D,20170106,000000,13106.2,13331.2,12768.8,13106.2,6.88,0
+TRAW.US,D,20170109,000000,13331.2,13781.2,13106.2,13556.2,9.08,0
+TRAW.US,D,20170110,000000,13500,18000,13500,17887.5,150.6,0
+TRAW.US,D,20170111,000000,17718.8,17742.8,14062.5,15750,116.52,0
+TRAW.US,D,20170112,000000,15918.8,16312.5,14703.8,16200,21.04,0
+TRAW.US,D,20170113,000000,16312.5,16312.5,14951.2,15430.8,14.04,0
+TRAW.US,D,20170117,000000,15581.2,15777.2,14793.8,15187.5,14.08,0
+TRAW.US,D,20170118,000000,15525,15525,14343.8,14512.5,12.68,0
+TRAW.US,D,20170119,000000,14512.5,14568.8,13218.8,13556.2,15.8,0
+TRAW.US,D,20170120,000000,13668.8,13981.5,13668.8,13950,1.16,0
+TRAW.US,D,20170123,000000,14006.2,14625,13387.5,14136.8,16.44,0
+TRAW.US,D,20170124,000000,14400,15468.8,14118.8,14962.5,14.2,0
+TRAW.US,D,20170125,000000,15435,15496,14062.5,14737.5,7.84,0
+TRAW.US,D,20170126,000000,14807.2,15187.5,14118.8,14512.5,4.76,0
+TRAW.US,D,20170127,000000,14456.2,15131.2,14203,14568.8,6.16,0
+TRAW.US,D,20170130,000000,14737.5,14793.8,14062.5,14167,5.28,0
+TRAW.US,D,20170131,000000,14287.5,15131.2,14062.5,15075,15.92,0
+TRAW.US,D,20170201,000000,15075,15468.8,14737.5,15243.8,15.44,0
+TRAW.US,D,20170202,000000,15356.2,16481.2,15075,15468.8,31.08,0
+TRAW.US,D,20170203,000000,15676,16424.2,14850,15468.8,30.2,0
+TRAW.US,D,20170206,000000,15525,16087.5,14793.8,15068.2,11.24,0
+TRAW.US,D,20170207,000000,14681.2,15187.5,14681.2,15075,5.48,0
+TRAW.US,D,20170208,000000,14743,15187.5,14743,15090.8,4.56,0
+TRAW.US,D,20170209,000000,15131.2,15300,14793.8,15300,12.96,0
+TRAW.US,D,20170210,000000,15134.5,15806.2,15131.5,15300,12.52,0
+TRAW.US,D,20170213,000000,15581.2,16593.8,15519.7,16087.5,23.24,0
+TRAW.US,D,20170214,000000,16031.2,17268.8,15621.8,17043.8,21.32,0
+TRAW.US,D,20170215,000000,17325,17325,16087.8,17038,11.8,0
+TRAW.US,D,20170216,000000,17156.2,17212.5,16003,17043.8,8,0
+TRAW.US,D,20170217,000000,17077.5,17100,16650,17043.8,7.04,0
+TRAW.US,D,20170221,000000,17206.8,17206.8,16031.2,16706.2,8.52,0
+TRAW.US,D,20170222,000000,16312.5,17268.8,15637.5,15806.2,10.2,0
+TRAW.US,D,20170223,000000,16200,16200,15468.8,15468.8,6.36,0
+TRAW.US,D,20170224,000000,15468.8,16425,14793.8,15806.2,15.4,0
+TRAW.US,D,20170227,000000,16256.2,16256.2,14906.2,15918.8,2.32,0
+TRAW.US,D,20170228,000000,16031.2,16031.2,15468.8,15468.8,0.8,0
+TRAW.US,D,20170301,000000,15468.8,16031.2,15468.8,15918.8,1.68,0
+TRAW.US,D,20170302,000000,15750,16256.2,15649.8,15735.7,3.96,0
+TRAW.US,D,20170303,000000,15918.8,16143,14850,15131.2,5,0
+TRAW.US,D,20170306,000000,14757,15018.8,14653,14737.5,4.16,0
+TRAW.US,D,20170307,000000,14681.2,14850,14681.2,14793.8,1.92,0
+TRAW.US,D,20170308,000000,14625,15778,14625,15018.8,2.28,0
+TRAW.US,D,20170309,000000,14906.2,15665.5,14850,15131.2,2,0
+TRAW.US,D,20170310,000000,15412.5,16031.2,15244.7,15468.8,8.52,0
+TRAW.US,D,20170313,000000,15865.8,16425,15693.8,16425,10.2,0
+TRAW.US,D,20170314,000000,16875,16987.5,16368.8,16593.8,13.36,0
+TRAW.US,D,20170315,000000,16706.2,16706.5,16368.8,16650,6.44,0
+TRAW.US,D,20170316,000000,16762.5,17156.2,16762.5,16931.2,8.28,0
+TRAW.US,D,20170317,000000,16987.5,17008.8,16481.2,16650,7.16,0
+TRAW.US,D,20170320,000000,16650,16706.2,16368.8,16368.8,3.6,0
+TRAW.US,D,20170321,000000,16537.5,16563.2,15778,16087.5,7.48,0
+TRAW.US,D,20170322,000000,16087.5,16368.8,15693.8,15862.5,4.04,0
+TRAW.US,D,20170323,000000,16088.5,16144,15835.7,15975,1.16,0
+TRAW.US,D,20170324,000000,16087.5,17034,15806.5,16987.5,8.12,0
+TRAW.US,D,20170327,000000,17212.5,17437.5,16368.8,16706.2,10.8,0
+TRAW.US,D,20170328,000000,16593.8,16593.8,15806.2,16087.5,5.4,0
+TRAW.US,D,20170329,000000,15919,18787.5,15862.8,17268.8,62.04,0
+TRAW.US,D,20170330,000000,17381.2,17662.5,17043.8,17437.5,10.52,0
+TRAW.US,D,20170331,000000,16931.5,17211.8,16706.5,17100,5.56,0
+TRAW.US,D,20170403,000000,16931.2,17437.5,16819,16931.2,6.64,0
+TRAW.US,D,20170404,000000,20081.2,21825,18112.5,18112.5,755.2,0
+TRAW.US,D,20170405,000000,17493.8,18000,16706.2,17268.8,67.72,0
+TRAW.US,D,20170406,000000,17466,17466,15243.8,16818.8,32.8,0
+TRAW.US,D,20170407,000000,16706.2,16706.2,15468.8,15589,23.32,0
+TRAW.US,D,20170410,000000,15581.2,15946.8,15581.2,15750,4.84,0
+TRAW.US,D,20170411,000000,15604.8,15750,15274,15525,10.44,0
+TRAW.US,D,20170412,000000,15468.8,15918.8,15399,15693.8,1.44,0
+TRAW.US,D,20170413,000000,15806.2,16031.2,15131.2,15806.2,3.64,0
+TRAW.US,D,20170417,000000,15862.5,15862.5,14962.5,15075,12.84,0
+TRAW.US,D,20170418,000000,15018.8,15300,14625,14681.2,9.68,0
+TRAW.US,D,20170419,000000,15018.8,15581.2,13950,14681.2,24.76,0
+TRAW.US,D,20170420,000000,14568.8,14788,13893.8,14006.2,12.64,0
+TRAW.US,D,20170421,000000,12543.8,12600,11756.2,11868.8,159.24,0
+TRAW.US,D,20170424,000000,12093.8,12093.8,11812.5,11812.5,31.36,0
+TRAW.US,D,20170425,000000,11925,11927.2,11250,11478.8,35.76,0
+TRAW.US,D,20170426,000000,11531.2,12019.8,11503,11700.2,23,0
+TRAW.US,D,20170427,000000,12375,12375,11661.8,11981.2,51,0
+TRAW.US,D,20170428,000000,12206.2,12937.5,11531.2,12330.2,98.8,0
+TRAW.US,D,20170501,000000,12543.8,13500,12093.8,12993.8,183.32,0
+TRAW.US,D,20170502,000000,13218.8,13218.8,12262.5,12487.5,34.36,0
+TRAW.US,D,20170503,000000,12318.8,12375,12093.8,12150,14.2,0
+TRAW.US,D,20170504,000000,12262.5,12262.5,11812.5,11812.5,16.6,0
+TRAW.US,D,20170505,000000,11812.5,11812.5,11475,11587.5,19.44,0
+TRAW.US,D,20170508,000000,11812.5,12019.5,11418.8,11587.5,16.36,0
+TRAW.US,D,20170509,000000,11531.2,12037.5,11418.8,11700,7.76,0
+TRAW.US,D,20170510,000000,11868.8,12636,11756.2,12375,57.8,0
+TRAW.US,D,20170511,000000,12431.2,12543.8,11700,11925,29.64,0
+TRAW.US,D,20170512,000000,11925,11925,11643.8,11812.5,12.88,0
+TRAW.US,D,20170515,000000,11643.8,11812.5,11531.2,11756.2,7.88,0
+TRAW.US,D,20170516,000000,11783.2,12013.8,11418.8,11475,16.04,0
+TRAW.US,D,20170517,000000,11418.8,11531.2,10968.8,11531.2,16.92,0
+TRAW.US,D,20170518,000000,11475,11531.2,11250,11362.5,8.68,0
+TRAW.US,D,20170519,000000,11418.8,12037.5,11250,11756.2,16.44,0
+TRAW.US,D,20170522,000000,11812.5,11812.5,11306.2,11475,7.44,0
+TRAW.US,D,20170523,000000,11306.5,11925,11025,11306.2,9.4,0
+TRAW.US,D,20170524,000000,11475,11587.5,11137.5,11362.5,5.2,0
+TRAW.US,D,20170525,000000,11143,11306.2,11083.5,11137.5,7.12,0
+TRAW.US,D,20170526,000000,11137.5,11193.8,10406.2,11025,13.04,0
+TRAW.US,D,20170530,000000,11025,12206.2,10729.5,10800,9.84,0
+TRAW.US,D,20170531,000000,10894.5,10894.5,10012.5,10406.2,11.36,0
+TRAW.US,D,20170601,000000,10350,10968.8,10215,10743.8,11.48,0
+TRAW.US,D,20170602,000000,10631.2,11452.5,10258.8,11199.2,15.44,0
+TRAW.US,D,20170605,000000,11981.2,12543.8,10468,11250,69.48,0
+TRAW.US,D,20170606,000000,10743.8,11041.8,10478.2,10912.5,12.44,0
+TRAW.US,D,20170607,000000,10856.2,11137.5,10687.5,11137.5,15.96,0
+TRAW.US,D,20170608,000000,11250,11250,10743.8,10968,6.04,0
+TRAW.US,D,20170609,000000,10912.5,11306.2,10687.5,10912.5,5.08,0
+TRAW.US,D,20170612,000000,10912.5,11137.5,10800,11025,2.72,0
+TRAW.US,D,20170613,000000,11081.2,11193.8,10800,10856.2,8.76,0
+TRAW.US,D,20170614,000000,10968.8,11033.2,10743.8,10743.8,7.48,0
+TRAW.US,D,20170615,000000,10759.8,11430,10687.5,10800,5.72,0
+TRAW.US,D,20170616,000000,11306.2,11362.5,10918,11025,8,0
+TRAW.US,D,20170619,000000,11137.5,11756.2,10968.8,11531.2,7,0
+TRAW.US,D,20170620,000000,11475,11925,11362.8,11418.8,7.28,0
+TRAW.US,D,20170621,000000,11643.8,11868.8,11503,11531.2,6.56,0
+TRAW.US,D,20170622,000000,11531.2,11925,10800,11749.5,17.6,0
+TRAW.US,D,20170623,000000,11925,11925,11643.8,11756.2,3.48,0
+TRAW.US,D,20170626,000000,11868.8,12206.2,11587.5,11700,3.28,0
+TRAW.US,D,20170627,000000,11531.2,12037.5,11531.2,11756.2,3.48,0
+TRAW.US,D,20170628,000000,11812.5,11981.2,11362.5,11981.2,4.84,0
+TRAW.US,D,20170629,000000,12093.8,12431.2,12093.8,12206.2,10.24,0
+TRAW.US,D,20170630,000000,12487.5,12487.5,11362.5,12093.8,7.48,0
+TRAW.US,D,20170703,000000,12093.8,12318.8,11981.2,12262.5,1,0
+TRAW.US,D,20170705,000000,12431.2,12431.2,12037.5,12150,4.68,0
+TRAW.US,D,20170706,000000,12374.2,12375,11868.8,12093.8,10.32,0
+TRAW.US,D,20170707,000000,12093.8,12207.2,11671.8,12093.8,8.28,0
+TRAW.US,D,20170710,000000,11981.2,11981.2,11587.5,11812.5,9.12,0
+TRAW.US,D,20170711,000000,11531.2,11925,11244.2,11756.2,6.48,0
+TRAW.US,D,20170712,000000,11700,11868.8,11193.8,11700,14.04,0
+TRAW.US,D,20170713,000000,11868.8,11868.8,11475,11756.2,1.72,0
+TRAW.US,D,20170714,000000,11925,11925,11700,11756.2,0.72,0
+TRAW.US,D,20170717,000000,11868.8,11868.8,11700,11812.5,2.64,0
+TRAW.US,D,20170718,000000,11700,11830.5,11274.8,11643.8,4.96,0
+TRAW.US,D,20170719,000000,11346,11587.5,11250,11531.2,7.48,0
+TRAW.US,D,20170720,000000,11362.5,11846.2,11250,11643.8,1.32,0
+TRAW.US,D,20170721,000000,11531.2,11587.5,11452.8,11531.2,1.6,0
+TRAW.US,D,20170724,000000,11727.2,11756.2,11193.8,11196.2,4.64,0
+TRAW.US,D,20170725,000000,11306.2,11583,10912.5,10912.5,5.56,0
+TRAW.US,D,20170726,000000,10856.2,11418.8,10757.5,11250,3.04,0
+TRAW.US,D,20170727,000000,11362.5,11745.2,10856.2,11025,5.6,0
+TRAW.US,D,20170728,000000,10968.8,11474.2,10237.5,11362.5,2.76,0
+TRAW.US,D,20170731,000000,11306.2,11306.2,10912.5,10912.5,2.56,0
+TRAW.US,D,20170801,000000,11025,11243.2,10856.2,10856.2,2.48,0
+TRAW.US,D,20170802,000000,11040.8,11155.5,10518.8,10968.8,4.88,0
+TRAW.US,D,20170803,000000,10856.2,11137.5,10765.5,10968.8,2.36,0
+TRAW.US,D,20170804,000000,10827,11418.8,10800,11418.8,4.6,0
+TRAW.US,D,20170807,000000,11250,11758.5,11227.5,11643.8,2.44,0
+TRAW.US,D,20170808,000000,11531.2,11587.5,11137.5,11306.2,2.4,0
+TRAW.US,D,20170809,000000,10865.2,11587.5,10856.2,11418.8,2.36,0
+TRAW.US,D,20170810,000000,11250,11250,10861.8,10912.5,6.68,0
+TRAW.US,D,20170811,000000,10856.2,11249.2,10575,10800,7.36,0
+TRAW.US,D,20170814,000000,10912.5,10912.5,10631.2,10743.8,4.6,0
+TRAW.US,D,20170815,000000,11475,11475,10068.8,10406.2,11.64,0
+TRAW.US,D,20170816,000000,10518.8,10518.8,8887.5,9281.25,31.08,0
+TRAW.US,D,20170817,000000,9731.25,9731.25,8606.25,8775,17.12,0
+TRAW.US,D,20170818,000000,8600.5,9000,8600.5,9000,2.88,0
+TRAW.US,D,20170821,000000,9056.25,9375.75,8718.75,8775,2.4,0
+TRAW.US,D,20170822,000000,9281.25,9506.25,8493.75,9505.5,6.92,0
+TRAW.US,D,20170823,000000,9562.5,9618.75,9056.25,9506.25,7.16,0
+TRAW.US,D,20170824,000000,9272.25,9281.25,9067.5,9225,2.08,0
+TRAW.US,D,20170825,000000,9450,9506.25,8915.5,9168,5.36,0
+TRAW.US,D,20170828,000000,9168.75,9393.75,9056.25,9056.25,3.44,0
+TRAW.US,D,20170829,000000,9441,9534.25,8887.5,9281.25,3.6,0
+TRAW.US,D,20170830,000000,9337.5,9618.75,9337.5,9480.25,4.68,0
+TRAW.US,D,20170831,000000,9393.75,9562.5,9112.5,9112.5,7.96,0
+TRAW.US,D,20170901,000000,9168.75,9506.25,9168.75,9393.75,1.8,0
+TRAW.US,D,20170905,000000,9618,9618.75,9112.5,9337.5,1.72,0
+TRAW.US,D,20170906,000000,9506.25,9506.25,8718.75,8831.25,7,0
+TRAW.US,D,20170907,000000,8718.75,9618.75,8718.75,8831.25,4.84,0
+TRAW.US,D,20170908,000000,8831.25,9225,8718.75,9168.75,7.64,0
+TRAW.US,D,20170911,000000,9187,10125,8887.5,9450,37.48,0
+TRAW.US,D,20170912,000000,9731.25,9787.5,8887.5,9168.75,12.32,0
+TRAW.US,D,20170913,000000,9168.75,9281.25,8662.5,8718.75,14.96,0
+TRAW.US,D,20170914,000000,8662.5,8873.25,8437.5,8493.75,17.8,0
+TRAW.US,D,20170915,000000,8437.5,9731.25,8437.5,9731.25,6.4,0
+TRAW.US,D,20170918,000000,9731.25,9731.25,8887.5,9000,7.8,0
+TRAW.US,D,20170919,000000,9000,9223.75,8752.5,9000,7.32,0
+TRAW.US,D,20170920,000000,8943.75,9393.75,8943.75,9282.75,5.6,0
+TRAW.US,D,20170921,000000,9561.75,11193.8,9168.75,10012.5,48.32,0
+TRAW.US,D,20170922,000000,10125,10237.5,9700.75,10125,5.2,0
+TRAW.US,D,20170925,000000,10125,10518.8,9506.25,9731.25,8.64,0
+TRAW.US,D,20170926,000000,9562.5,10068.8,9562.5,9731.25,2.04,0
+TRAW.US,D,20170927,000000,9565.75,10321.8,9565.75,10293.8,9.08,0
+TRAW.US,D,20170928,000000,10162.5,10211.5,9843.75,9956.25,2.6,0
+TRAW.US,D,20170929,000000,9787.5,9843.75,8212.5,9618.75,16.84,0
+TRAW.US,D,20171002,000000,9562.5,9731.25,9450,9450,1.56,0
+TRAW.US,D,20171003,000000,9337.5,9731.25,9112.5,9112.5,5.28,0
+TRAW.US,D,20171004,000000,9556.75,10687.5,8718.75,9900,57.44,0
+TRAW.US,D,20171005,000000,9900,10125,9506.25,9843.75,13.36,0
+TRAW.US,D,20171006,000000,9843.75,10575,9112.5,9843.75,10.88,0
+TRAW.US,D,20171009,000000,10800,15300,10687.5,12825,707.4,0
+TRAW.US,D,20171010,000000,12937.5,13500,11986.8,13275,107.52,0
+TRAW.US,D,20171011,000000,13387.5,14737.5,12661.8,14617,165.04,0
+TRAW.US,D,20171012,000000,15750,15918.8,14400,15075,109.84,0
+TRAW.US,D,20171013,000000,15075.2,15862.5,13443.8,14906.2,60.48,0
+TRAW.US,D,20171016,000000,14962.5,15224.5,14400,14568.8,24.72,0
+TRAW.US,D,20171017,000000,14400,14400,13387.5,14113,27.92,0
+TRAW.US,D,20171018,000000,13893.8,14750.2,13556.2,14231.2,20.88,0
+TRAW.US,D,20171019,000000,14287.5,14456.2,13500,13781.2,13.2,0
+TRAW.US,D,20171020,000000,13893.8,13893.8,12656.2,13781.2,20.4,0
+TRAW.US,D,20171023,000000,13837.5,13837.5,12431.2,13218.8,15.04,0
+TRAW.US,D,20171024,000000,13275,13494.2,12937.5,13218.8,6.32,0
+TRAW.US,D,20171025,000000,13162.5,13542,12487.5,12937.5,9.2,0
+TRAW.US,D,20171026,000000,12937.5,13331.2,11250,12600,12.68,0
+TRAW.US,D,20171027,000000,12768.8,12937.5,12093.8,12656.2,20.8,0
+TRAW.US,D,20171030,000000,12712.5,13156.8,12431.2,12431.2,7.76,0
+TRAW.US,D,20171031,000000,12375,12375,10687.5,11250,51.88,0
+TRAW.US,D,20171101,000000,11193.8,11193.8,10237.5,10462.5,14.4,0
+TRAW.US,D,20171102,000000,10350,12431.2,10350,10969,11.6,0
+TRAW.US,D,20171103,000000,11250,11250,10575,10968.8,3.12,0
+TRAW.US,D,20171106,000000,11081.2,11750.5,10687.5,10870.8,6.48,0
+TRAW.US,D,20171107,000000,11812.5,11812.5,10575,10837,8.88,0
+TRAW.US,D,20171108,000000,10743.8,11306.2,10411.8,10687.5,6.4,0
+TRAW.US,D,20171109,000000,10743.8,11250,9843.75,10456.8,21.36,0
+TRAW.US,D,20171110,000000,9506.25,9506.25,8437.5,8662.5,91.68,0
+TRAW.US,D,20171113,000000,8775,9506.25,8662.5,9168.75,18.56,0
+TRAW.US,D,20171114,000000,9056.25,9843.75,8662.5,8887.5,19.28,0
+TRAW.US,D,20171115,000000,9000,9956.25,9000,9393.75,18.16,0
+TRAW.US,D,20171116,000000,9621.25,9731.25,9225,9337.5,7.48,0
+TRAW.US,D,20171117,000000,9281.5,9562.5,9168.75,9506.25,5.16,0
+TRAW.US,D,20171120,000000,9168.75,9562.5,9168.75,9506.25,10.52,0
+TRAW.US,D,20171121,000000,9562.5,9731.25,9393.75,9450,12.4,0
+TRAW.US,D,20171122,000000,9393.75,9675,9393.75,9577,10.16,0
+TRAW.US,D,20171124,000000,9562.5,9956.25,9562.5,9900,23.44,0
+TRAW.US,D,20171127,000000,10068.8,10125,9618.75,9787.5,19.04,0
+TRAW.US,D,20171128,000000,9900,9900,9562.5,9675,10.84,0
+TRAW.US,D,20171129,000000,9618.75,9675,8493.75,8615.25,54.44,0
+TRAW.US,D,20171130,000000,8702.25,9000,8437.5,8493.75,21.52,0
+TRAW.US,D,20171201,000000,8550,9731.25,8437.5,8662.5,19.16,0
+TRAW.US,D,20171204,000000,8718.75,9618.75,8381.25,8606.25,42.6,0
+TRAW.US,D,20171205,000000,8606.25,9450,8325,8493.75,21.32,0
+TRAW.US,D,20171206,000000,8606.25,9000,8212.75,8325,17.96,0
+TRAW.US,D,20171207,000000,8437.5,8611.75,7875,8142,21.8,0
+TRAW.US,D,20171208,000000,8212.5,8396.25,8021.5,8323,9.12,0
+TRAW.US,D,20171211,000000,8325,8469,7650,7706.25,36.12,0
+TRAW.US,D,20171212,000000,7650,8156.25,7425,7875,28.56,0
+TRAW.US,D,20171213,000000,7875,7987.5,7650,7650,10.52,0
+TRAW.US,D,20171214,000000,7931.25,7931.25,7593.75,7818.75,11.8,0
+TRAW.US,D,20171215,000000,6806.25,7931.25,6806.25,7762.5,47.8,0
+TRAW.US,D,20171218,000000,7987.5,8662.5,7931.25,8212.5,25.08,0
+TRAW.US,D,20171219,000000,9168.75,9731.25,8156.25,8212.5,97.12,0
+TRAW.US,D,20171220,000000,8156.25,8550,7875,8320.75,18.32,0
+TRAW.US,D,20171221,000000,8437.5,8606.25,8362.5,8550,16.36,0
+TRAW.US,D,20171222,000000,8718.75,8939.25,8662.5,8887.5,29.24,0
+TRAW.US,D,20171226,000000,8887.5,8943.75,8493.75,8662.5,14.8,0
+TRAW.US,D,20171227,000000,8493.75,8608.75,8043.75,8325,14.92,0
+TRAW.US,D,20171228,000000,8437.5,8718.75,8043.75,8549.25,27.68,0
+TRAW.US,D,20171229,000000,8606.25,8667.25,8325,8437.5,17.92,0
+TRAW.US,D,20180102,000000,8437.5,8550,8437.5,8437.5,22.96,0
+TRAW.US,D,20180103,000000,8437.5,8662.5,8437.5,8550,16.84,0
+TRAW.US,D,20180104,000000,9000,9222,8606.25,8887.5,46.52,0
+TRAW.US,D,20180105,000000,9000,9450,8893,9337.5,45.88,0
+TRAW.US,D,20180108,000000,9843.75,9881.25,9174.25,9450,28.32,0
+TRAW.US,D,20180109,000000,9675,9675,9281.25,9393.75,19.04,0
+TRAW.US,D,20180110,000000,9281.25,9787.5,9000,9562.5,19.16,0
+TRAW.US,D,20180111,000000,9618.75,10406.2,9305.25,10181.2,28.36,0
+TRAW.US,D,20180112,000000,10518.8,10518.8,9843.75,10294,28.88,0
+TRAW.US,D,20180116,000000,10406.2,10406.2,9562.5,9787.5,24,0
+TRAW.US,D,20180117,000000,11362.5,14990.5,9562.5,9675,982,0
+TRAW.US,D,20180118,000000,9281.25,11081.2,8212.5,10631.2,148.28,0
+TRAW.US,D,20180119,000000,10800,10912.5,9352,9956.25,42.88,0
+TRAW.US,D,20180122,000000,10012.5,10012.5,8550,9056.25,48.28,0
+TRAW.US,D,20180123,000000,9112.5,9281.25,8943.75,9000,15.92,0
+TRAW.US,D,20180124,000000,9000,9000,8718.75,8831.25,19.76,0
+TRAW.US,D,20180125,000000,8831.25,9000,8724.25,9000,17.2,0
+TRAW.US,D,20180126,000000,8887.5,9000,8775,8887.5,13.24,0
+TRAW.US,D,20180129,000000,9112.5,9153,8718.75,8887.5,33.72,0
+TRAW.US,D,20180130,000000,8662.5,8718.75,7987.5,8015.5,41.28,0
+TRAW.US,D,20180131,000000,7875,8324.25,7481.25,7706.25,18.76,0
+TRAW.US,D,20180201,000000,7707.25,7931.25,7593.75,7650,20.96,0
+TRAW.US,D,20180202,000000,7481.25,8268.75,7481.25,7650,34.56,0
+TRAW.US,D,20180205,000000,7650,7650,6750,7200,40.4,0
+TRAW.US,D,20180206,000000,6750,6806.25,5906.25,6131.25,84.84,0
+TRAW.US,D,20180207,000000,6187.5,6187.5,5343.75,5737.75,109.68,0
+TRAW.US,D,20180208,000000,5906.25,6972,5793.75,5962.5,307.16,0
+TRAW.US,D,20180209,000000,5962.5,5962.5,5457.75,5737.5,68.76,0
+TRAW.US,D,20180212,000000,5793.75,5962.5,5512.5,5656.5,72,0
+TRAW.US,D,20180213,000000,5681.25,6187.5,5681.25,6131.25,142.96,0
+TRAW.US,D,20180214,000000,6075,6075,5793.75,5794,36.84,0
+TRAW.US,D,20180215,000000,5850,6018.75,5793.75,5962.5,30.16,0
+TRAW.US,D,20180216,000000,6018.75,6018.75,5906.25,6018.75,13.32,0
+TRAW.US,D,20180220,000000,6075,6862.5,5962.5,6750,154.96,0
+TRAW.US,D,20180221,000000,6862.5,7278.75,6468.75,7031.25,195.84,0
+TRAW.US,D,20180222,000000,7031.25,7096.5,6018.75,6131.25,80.92,0
+TRAW.US,D,20180223,000000,6187.5,6468.75,6187.5,6412.5,55.88,0
+TRAW.US,D,20180226,000000,6300,6631.75,6187.5,6300,49.2,0
+TRAW.US,D,20180227,000000,6300,6574.5,6187.5,6300,24.16,0
+TRAW.US,D,20180228,000000,6412.5,6468.75,5850,6131.25,44.92,0
+TRAW.US,D,20180301,000000,6300,6412.5,5962.5,6075,27.32,0
+TRAW.US,D,20180302,000000,6075,6412.5,5977,6412.5,16.44,0
+TRAW.US,D,20180305,000000,7087.5,7818.75,6243.75,6468.75,570.56,0
+TRAW.US,D,20180306,000000,6412.5,6806.5,6300,6637.5,73,0
+TRAW.US,D,20180307,000000,6581.25,6750,6468.75,6693.75,64.32,0
+TRAW.US,D,20180308,000000,6693.75,6693.75,5797,5962.5,113.4,0
+TRAW.US,D,20180309,000000,5962.5,6525,5906.5,6018.75,50,0
+TRAW.US,D,20180312,000000,6018.75,6243.75,5681.25,5850,42.24,0
+TRAW.US,D,20180313,000000,5850,5934.25,5512.75,5793.75,64.8,0
+TRAW.US,D,20180314,000000,5850,5906.25,5568.75,5580,32.24,0
+TRAW.US,D,20180315,000000,5625,6238,5625,5850,240.76,0
+TRAW.US,D,20180316,000000,5793.75,6018.75,5625,5850,102.56,0
+TRAW.US,D,20180319,000000,5793.75,6300,5742,5962.5,287.88,0
+TRAW.US,D,20180320,000000,5906.25,5962.5,5512.5,5625,105.68,0
+TRAW.US,D,20180321,000000,5737.5,5849.25,5343.75,5793.75,107.08,0
+TRAW.US,D,20180322,000000,5737.5,5906.25,5456.25,5681.25,54.56,0
+TRAW.US,D,20180323,000000,5737.5,5737.5,5062.5,5245.75,127.96,0
+TRAW.US,D,20180326,000000,5456.25,5737.5,4837.75,5286.25,181.76,0
+TRAW.US,D,20180327,000000,5343.75,5504.5,4781.25,4950,95.84,0
+TRAW.US,D,20180328,000000,4618,4950,4500,4618,75.36,0
+TRAW.US,D,20180329,000000,4618,5006.25,4612.5,4696.75,20.64,0
+TRAW.US,D,20180402,000000,4721.5,4984,4612.5,4734,23.12,0
+TRAW.US,D,20180403,000000,4781.25,4950,4615.75,4837.5,29.8,0
+TRAW.US,D,20180404,000000,4837.5,5175,4669.75,5062.5,33.28,0
+TRAW.US,D,20180405,000000,5175,5175,4950,4950,27.64,0
+TRAW.US,D,20180406,000000,4950,5005,4387.5,4482,55.36,0
+TRAW.US,D,20180409,000000,4645.5,4781.25,4557.25,4612.5,15.96,0
+TRAW.US,D,20180410,000000,4612.5,4725,4393,4584.25,49.08,0
+TRAW.US,D,20180411,000000,4501,4501,4445.25,4501,32.88,0
+TRAW.US,D,20180412,000000,4465.5,4725,4465.5,4528,19.72,0
+TRAW.US,D,20180413,000000,4528,4668.75,4396.5,4443.75,27,0
+TRAW.US,D,20180416,000000,4443.75,4725,4275,4414.75,12.76,0
+TRAW.US,D,20180417,000000,4419,4556.25,4387.5,4484.5,17.48,0
+TRAW.US,D,20180418,000000,3881.25,4049.25,3375,3375,196,0
+TRAW.US,D,20180419,000000,3712.5,3825,3262.5,3263,232.92,0
+TRAW.US,D,20180420,000000,3318.75,3318.75,3037.5,3202.75,74.88,0
+TRAW.US,D,20180423,000000,3301.75,3301.75,2821.5,2925.5,81.24,0
+TRAW.US,D,20180424,000000,2926,3093.75,2909.75,2913.25,33.8,0
+TRAW.US,D,20180425,000000,2913.75,2925,2538.5,2604.25,176.32,0
+TRAW.US,D,20180426,000000,2418.75,2587.5,2312.42,2362.5,145.44,0
+TRAW.US,D,20180427,000000,2250,2306.25,2012.62,2191.5,413.64,0
+TRAW.US,D,20180430,000000,2250,2250,2081.8,2098.12,138.24,0
+TRAW.US,D,20180501,000000,2193.75,2247.18,2098.12,2193.18,163.92,0
+TRAW.US,D,20180502,000000,2250,2261.25,2106.55,2106.55,608.32,0
+TRAW.US,D,20180503,000000,2193.18,2193.18,1968.75,2015.43,241.36,0
+TRAW.US,D,20180504,000000,2136.93,2165.05,1968.75,2081.25,163.96,0
+TRAW.US,D,20180507,000000,2137.5,2165.62,2030.62,2079.78,121.36,0
+TRAW.US,D,20180508,000000,2081.25,2137.5,2025,2080.12,138.12,0
+TRAW.US,D,20180509,000000,2081.25,2193.75,2026.12,2081.25,234.56,0
+TRAW.US,D,20180510,000000,2124.55,2165.62,2031.18,2092.5,128.6,0
+TRAW.US,D,20180511,000000,2109.38,2135.25,2053.12,2063.8,284.52,0
+TRAW.US,D,20180514,000000,2109.38,2133.55,2053.12,2108.8,237.84,0
+TRAW.US,D,20180515,000000,2129.05,2129.05,1859.05,1968.75,229.44,0
+TRAW.US,D,20180516,000000,1912.5,2109.38,1859.62,2024.42,343.4,0
+TRAW.US,D,20180517,000000,2025,2109.38,1940.62,2001.38,91.96,0
+TRAW.US,D,20180518,000000,2044.12,2109.38,1994.62,2042.42,62.72,0
+TRAW.US,D,20180521,000000,2092.5,2131.3,1978.88,2078.43,231.96,0
+TRAW.US,D,20180522,000000,2081.25,2137.5,2025,2092.5,238.24,0
+TRAW.US,D,20180523,000000,2137.5,2137.5,2025,2064.38,110.04,0
+TRAW.US,D,20180524,000000,2115,2129.05,1968.75,2025,161.08,0
+TRAW.US,D,20180525,000000,2081.25,2136.38,2025,2109.38,150.2,0
+TRAW.US,D,20180529,000000,2193.75,2413.12,2086.88,2328.75,2085.88,0
+TRAW.US,D,20180530,000000,2418.75,2531.25,2137.5,2305.68,928.36,0
+TRAW.US,D,20180531,000000,2333.25,2350.68,2137.5,2193.75,408.12,0
+TRAW.US,D,20180601,000000,2193.75,2306.25,2148.75,2300.62,323.96,0
+TRAW.US,D,20180604,000000,2306.25,2340,2165.62,2278.12,393.44,0
+TRAW.US,D,20180605,000000,2362.5,2440.12,2306.25,2373.75,1122.92,0
+TRAW.US,D,20180606,000000,2418.75,2919.25,2363.1,2806.75,3246.92,0
+TRAW.US,D,20180607,000000,3014.5,4106.25,2953,3971.25,5834.64,0
+TRAW.US,D,20180608,000000,3486.25,3768.75,3279.25,3403,2157.24,0
+TRAW.US,D,20180611,000000,3543.75,3543.75,2981.25,3106.75,1221.36,0
+TRAW.US,D,20180612,000000,3037.5,3375,2925,3187.75,497.88,0
+TRAW.US,D,20180613,000000,3375,3375,2868.75,2921,493.84,0
+TRAW.US,D,20180614,000000,2925,3080.75,2902.5,2905.25,218.28,0
+TRAW.US,D,20180615,000000,3037.5,3375,2925,3375,738.48,0
+TRAW.US,D,20180618,000000,3312,3312,2925,3009.25,570.48,0
+TRAW.US,D,20180619,000000,2926,3065.5,2824.25,2960.5,269.88,0
+TRAW.US,D,20180620,000000,3037.5,3037.5,2868.75,2943.75,211.6,0
+TRAW.US,D,20180621,000000,2944,3031.75,2818.75,2827.75,191.84,0
+TRAW.US,D,20180622,000000,2868.75,2924.5,2588.5,2675.25,361.28,0
+TRAW.US,D,20180625,000000,2643.75,2752.75,2421.55,2533,152.08,0
+TRAW.US,D,20180626,000000,2507.5,2587.5,2193.75,2454.18,216.84,0
+TRAW.US,D,20180627,000000,2418.75,2585.25,2309.05,2474.43,117.16,0
+TRAW.US,D,20180628,000000,2470.5,2509.75,2261.25,2363.05,168.6,0
+TRAW.US,D,20180629,000000,2327.62,2385.25,2216.8,2275.3,167.84,0
+TRAW.US,D,20180702,000000,2346.17,2361.93,2141.42,2238.75,124.44,0
+TRAW.US,D,20180703,000000,2227.5,2250,2137.5,2154.38,177.64,0
+TRAW.US,D,20180705,000000,2137.5,2643.75,2137.5,2586.25,312.96,0
+TRAW.US,D,20180706,000000,2508.75,2688.75,2355.17,2477.8,145.84,0
+TRAW.US,D,20180709,000000,2531.25,2778.75,2362.5,2639.25,189.72,0
+TRAW.US,D,20180710,000000,2664,2700,2536.75,2554.25,91.56,0
+TRAW.US,D,20180711,000000,2531.25,2615.5,2424.38,2516.5,64.16,0
+TRAW.US,D,20180712,000000,2538,2615.5,2418.75,2531.25,117.24,0
+TRAW.US,D,20180713,000000,2559.25,2587,2369.8,2531.25,125.96,0
+TRAW.US,D,20180716,000000,2531.25,2643.75,2418.78,2491.25,74.32,0
+TRAW.US,D,20180717,000000,2551.5,2671.75,2475.55,2615,117.32,0
+TRAW.US,D,20180718,000000,2587.5,2700,2475.55,2694.25,72.88,0
+TRAW.US,D,20180719,000000,2700,2700,2539.75,2648.25,74.84,0
+TRAW.US,D,20180720,000000,2694.25,2812,2643.75,2644.25,117.04,0
+TRAW.US,D,20180723,000000,2756.25,2756.25,2475,2559.25,67.92,0
+TRAW.US,D,20180724,000000,2531.25,2587.5,2362.5,2446.88,62.96,0
+TRAW.US,D,20180725,000000,2418.75,2641,2418.75,2544.25,34.72,0
+TRAW.US,D,20180726,000000,2554.25,2643.75,2446.88,2586.25,37.76,0
+TRAW.US,D,20180727,000000,2587.5,2643.75,2475.55,2503,23.96,0
+TRAW.US,D,20180730,000000,2503,2587.5,2446.88,2454.75,30.56,0
+TRAW.US,D,20180731,000000,2475,2587.5,2475,2542.5,67.32,0
+TRAW.US,D,20180801,000000,2587,2643.25,2517.25,2638,34.24,0
+TRAW.US,D,20180802,000000,2601.5,2643.75,2587.5,2625.25,27.12,0
+TRAW.US,D,20180803,000000,2643.75,2700,2536.25,2589.25,49.52,0
+TRAW.US,D,20180806,000000,2588,2610,2418.75,2475,71.32,0
+TRAW.US,D,20180807,000000,2424.38,2531.25,2418.75,2495.25,31.12,0
+TRAW.US,D,20180808,000000,2475,2700,2454.18,2613.25,140.88,0
+TRAW.US,D,20180809,000000,2700,2700,2418.75,2457.55,167.24,0
+TRAW.US,D,20180810,000000,2458.12,2565,2334.38,2462.62,75.36,0
+TRAW.US,D,20180813,000000,2463.75,2559.25,2324.8,2473.88,90.96,0
+TRAW.US,D,20180814,000000,2418.75,2515,2233.12,2233.12,264.48,0
+TRAW.US,D,20180815,000000,2250,2464.3,2233.12,2278.68,93.32,0
+TRAW.US,D,20180816,000000,2446.3,2446.3,2250,2306.25,82.84,0
+TRAW.US,D,20180817,000000,2319.17,2390.05,2242.12,2306.25,20.32,0
+TRAW.US,D,20180820,000000,2345.05,2345.05,2251.12,2305.68,45.6,0
+TRAW.US,D,20180821,000000,2374.3,2475,2306.25,2446.3,119.68,0
+TRAW.US,D,20180822,000000,2441.25,2531.25,2364.75,2491.75,98.04,0
+TRAW.US,D,20180823,000000,2421.55,2531.25,2418.75,2418.75,58.08,0
+TRAW.US,D,20180824,000000,2421.55,2469.38,2418.75,2418.75,44.04,0
+TRAW.US,D,20180827,000000,2469.38,2615.5,2419.88,2561.5,146.52,0
+TRAW.US,D,20180828,000000,2559.25,2621.25,2446.88,2458.12,77.04,0
+TRAW.US,D,20180829,000000,2531.25,2581.75,2317.5,2520,103.24,0
+TRAW.US,D,20180830,000000,2500.25,2500.25,2306.25,2418.75,140.4,0
+TRAW.US,D,20180831,000000,2460.38,2477.8,2390.62,2418.75,35.16,0
+TRAW.US,D,20180904,000000,2460.92,2502.5,2390.62,2446.88,47.6,0
+TRAW.US,D,20180905,000000,2475,2486.25,2311.88,2358.55,46.68,0
+TRAW.US,D,20180906,000000,2418.75,2491.75,2306.8,2418.75,113.12,0
+TRAW.US,D,20180907,000000,2373.75,2475,2323.12,2334.38,60.2,0
+TRAW.US,D,20180910,000000,2334.38,2531.25,2325.93,2475,144.96,0
+TRAW.US,D,20180911,000000,2469.38,2756.25,2460.6,2736,725.52,0
+TRAW.US,D,20180912,000000,2700,2868.75,2531.25,2784.25,615.72,0
+TRAW.US,D,20180913,000000,2812.5,2880,2621.25,2773,423.52,0
+TRAW.US,D,20180914,000000,2812.5,3150,2756.25,2992.5,741.6,0
+TRAW.US,D,20180917,000000,3037,3037.5,2646.5,2745,335.2,0
+TRAW.US,D,20180918,000000,2812.5,3150.5,2728,2812.5,259.64,0
+TRAW.US,D,20180919,000000,2812.5,2815.25,2475,2647,256.88,0
+TRAW.US,D,20180920,000000,2736.5,2916,2700,2833.75,121.4,0
+TRAW.US,D,20180921,000000,2925,2925,2756.25,2756.25,386.76,0
+TRAW.US,D,20180924,000000,2925,2981.25,2812.5,2981.25,207.12,0
+TRAW.US,D,20180925,000000,2700,3037.5,2475,2988,883.84,0
+TRAW.US,D,20180926,000000,3041.25,4188.75,2595,2898.75,6895,0
+TRAW.US,D,20180927,000000,2955,2998.5,2482.5,2557.5,1018.4,0
+TRAW.US,D,20180928,000000,2587.5,2775,2456.25,2752.5,783.16,0
+TRAW.US,D,20181001,000000,2737.5,2737.5,2516.25,2591.25,559.08,0
+TRAW.US,D,20181002,000000,2580,2587.5,2475,2523.75,319.2,0
+TRAW.US,D,20181003,000000,2527.5,2531.25,2415,2480.62,259.92,0
+TRAW.US,D,20181004,000000,2452.5,2512.5,2306.25,2313.75,335.16,0
+TRAW.US,D,20181005,000000,2328.75,2433.38,2201.25,2276.25,263.92,0
+TRAW.US,D,20181008,000000,2242.5,2272.5,2137.5,2182.5,185.2,0
+TRAW.US,D,20181009,000000,2175,2313.75,2175,2197.5,237.4,0
+TRAW.US,D,20181010,000000,2186.25,2493.75,2182.5,2190,298.24,0
+TRAW.US,D,20181011,000000,2167.5,2364.75,2067.15,2250,214.64,0
+TRAW.US,D,20181012,000000,2272.5,2351.25,2193.75,2223.75,76.2,0
+TRAW.US,D,20181015,000000,2205,2342.88,2135.12,2235,145.8,0
+TRAW.US,D,20181016,000000,2242.5,2583.75,2208.75,2358.75,795,0
+TRAW.US,D,20181017,000000,2351.25,2441.25,2100,2268.75,721.52,0
+TRAW.US,D,20181018,000000,2287.5,2343.75,2190,2193.75,201.76,0
+TRAW.US,D,20181019,000000,2216.25,2250,2156.25,2231.25,295.72,0
+TRAW.US,D,20181022,000000,2216.25,2220.67,2017.5,2096.25,364.64,0
+TRAW.US,D,20181023,000000,2036.25,2138.05,2036.25,2118.75,166.32,0
+TRAW.US,D,20181024,000000,2092.5,2144.85,1987.5,2010,300.24,0
+TRAW.US,D,20181025,000000,2010,2137.5,1931.25,2010,415.84,0
+TRAW.US,D,20181026,000000,1968.75,2047.5,1950,1991.25,142.2,0
+TRAW.US,D,20181029,000000,1998.75,2020.82,1875,1935,121.24,0
+TRAW.US,D,20181030,000000,1916.25,1949.12,1886.25,1897.5,82.48,0
+TRAW.US,D,20181031,000000,1893.75,2036.25,1877.25,1972.5,224.36,0
+TRAW.US,D,20181101,000000,1968.75,2212.5,1953.75,2141.25,197.28,0
+TRAW.US,D,20181102,000000,2156.25,2249.62,2062.5,2100,161,0
+TRAW.US,D,20181105,000000,2103.75,2246.05,2092.5,2182.5,133.84,0
+TRAW.US,D,20181106,000000,2160,2268.75,2070,2081.25,193.92,0
+TRAW.US,D,20181107,000000,2145,2206,2076.62,2175,266.96,0
+TRAW.US,D,20181108,000000,2156.25,2236.95,2156.25,2167.5,79.04,0
+TRAW.US,D,20181109,000000,2163.75,2208.75,2085,2152.5,69.96,0
+TRAW.US,D,20181112,000000,2130,2130,1912.5,1916.25,150.76,0
+TRAW.US,D,20181113,000000,2111.25,2111.25,1559.95,1567.5,624.28,0
+TRAW.US,D,20181114,000000,1575,1687.5,1350,1387.5,479.92,0
+TRAW.US,D,20181115,000000,1368.75,1627.5,1322.8,1593.75,216.28,0
+TRAW.US,D,20181116,000000,1593.75,1695,1511.25,1642.5,204.32,0
+TRAW.US,D,20181119,000000,1616.25,1616.25,1464.98,1518.75,74.16,0
+TRAW.US,D,20181120,000000,1500,1500,1410,1473.75,92.12,0
+TRAW.US,D,20181121,000000,1481.25,1526.7,1226.25,1316.25,562.96,0
+TRAW.US,D,20181123,000000,1338.75,1481.25,1338.75,1481.25,50.36,0
+TRAW.US,D,20181126,000000,1496.25,1500,1417.28,1447.5,77.68,0
+TRAW.US,D,20181127,000000,1417.5,1531.88,1360.52,1481.25,169.56,0
+TRAW.US,D,20181128,000000,1503.75,1578.75,1413.3,1578.75,222.52,0
+TRAW.US,D,20181129,000000,1556.25,1560,1470,1485,155.88,0
+TRAW.US,D,20181130,000000,1500,1638.75,1500,1627.5,249.84,0
+TRAW.US,D,20181203,000000,1672.5,1687.5,1342.5,1548.75,373.88,0
+TRAW.US,D,20181204,000000,1530,1537.5,1447.5,1473.75,187.76,0
+TRAW.US,D,20181206,000000,1462.5,1486.68,1357.82,1380,128.76,0
+TRAW.US,D,20181207,000000,1398.75,1485,1260,1380,664.44,0
+TRAW.US,D,20181210,000000,1368.75,1402.5,1241.42,1357.5,202.04,0
+TRAW.US,D,20181211,000000,1350,1365,1237.5,1241.25,131.88,0
+TRAW.US,D,20181212,000000,1248.75,1328.72,1248.75,1278.75,70.88,0
+TRAW.US,D,20181213,000000,1278.75,1305,1192.5,1196.25,74.96,0
+TRAW.US,D,20181214,000000,1173.75,1196.25,1110,1173.75,161.36,0
+TRAW.US,D,20181217,000000,1128.75,1143.75,1005,1005,335.12,0
+TRAW.US,D,20181218,000000,1012.5,1075.88,942.175,986.25,124.6,0
+TRAW.US,D,20181219,000000,993.75,1059.62,956.25,978.75,117.52,0
+TRAW.US,D,20181220,000000,978.75,1000.42,856.525,885,146.32,0
+TRAW.US,D,20181221,000000,851.25,873.75,693.75,708.75,651.72,0
+TRAW.US,D,20181224,000000,678.75,810,633.75,750,306.64,0
+TRAW.US,D,20181226,000000,810,810,641.25,641.25,262.4,0
+TRAW.US,D,20181227,000000,660,783.75,645,755.625,320.68,0
+TRAW.US,D,20181228,000000,753.75,847.5,712.5,776.25,338.64,0
+TRAW.US,D,20181231,000000,787.5,813.375,753.75,791.25,174.68,0
+TRAW.US,D,20190102,000000,806.25,975,798.75,911.25,431.48,0
+TRAW.US,D,20190103,000000,956.25,990,896.25,933.75,206.68,0
+TRAW.US,D,20190104,000000,941.25,969.075,918.75,941.25,141.28,0
+TRAW.US,D,20190107,000000,956.25,1042.5,956.25,1008.75,144.04,0
+TRAW.US,D,20190108,000000,1012.5,1042.82,922.5,930,133.32,0
+TRAW.US,D,20190109,000000,937.5,975,877.5,877.5,141.4,0
+TRAW.US,D,20190110,000000,896.25,916.875,855,855,101.6,0
+TRAW.US,D,20190111,000000,843.75,930,791.25,870,104,0
+TRAW.US,D,20190114,000000,855,884.95,828.75,856.875,412.84,0
+TRAW.US,D,20190115,000000,858.75,926.25,817.5,885,1634.64,0
+TRAW.US,D,20190116,000000,896.25,916.5,791.475,806.25,811.16,0
+TRAW.US,D,20190117,000000,840,840,723.75,750,534.84,0
+TRAW.US,D,20190118,000000,757.5,776.2,712.5,731.25,418.64,0
+TRAW.US,D,20190122,000000,723.75,750,719.85,723.75,181.44,0
+TRAW.US,D,20190123,000000,731.25,746.25,720,735,162.2,0
+TRAW.US,D,20190124,000000,735,881.25,735,881.25,943.64,0
+TRAW.US,D,20190125,000000,911.25,911.25,787.5,907.5,911.52,0
+TRAW.US,D,20190128,000000,903.75,907.45,825.025,843.75,255.72,0
+TRAW.US,D,20190129,000000,836.25,851.25,761.25,780,159.4,0
+TRAW.US,D,20190130,000000,806.25,926.25,806.25,915,687.52,0
+TRAW.US,D,20190131,000000,941.25,1248.75,919.975,1162.5,1622.08,0
+TRAW.US,D,20190201,000000,1143.75,1398.75,1106.27,1260,1996.44,0
+TRAW.US,D,20190204,000000,1297.5,1417.35,1256.25,1263.75,889.28,0
+TRAW.US,D,20190205,000000,1275,1297.5,1237.5,1241.25,300.88,0
+TRAW.US,D,20190206,000000,1245,1320,1237.5,1282.5,292.24,0
+TRAW.US,D,20190207,000000,1312.5,1312.5,1237.5,1271.25,147.2,0
+TRAW.US,D,20190208,000000,1267.5,1290.4,1237.5,1271.25,82.56,0
+TRAW.US,D,20190211,000000,1263.75,1298.5,1132.5,1132.5,265.92,0
+TRAW.US,D,20190212,000000,1173.75,1252.5,1155,1200,132.68,0
+TRAW.US,D,20190213,000000,1200,1233.75,1188.75,1203.75,75.56,0
+TRAW.US,D,20190214,000000,1200,1218.75,1170,1200,112.8,0
+TRAW.US,D,20190215,000000,1215,1308.75,1197,1237.5,102.56,0
+TRAW.US,D,20190219,000000,1297.5,1387.45,1263.75,1350,309.92,0
+TRAW.US,D,20190220,000000,1350,1447.45,1301.62,1350,495.6,0
+TRAW.US,D,20190221,000000,1372.5,1395,1323.75,1387.5,238.64,0
+TRAW.US,D,20190222,000000,1387.5,1428.75,1350,1383.75,134,0
+TRAW.US,D,20190225,000000,1387.5,1425,1372.5,1395,92.24,0
+TRAW.US,D,20190226,000000,1406.25,1436.25,1376.25,1395,185.44,0
+TRAW.US,D,20190227,000000,1397.8,1443.75,1395,1413.75,160.72,0
+TRAW.US,D,20190228,000000,1406.25,1425,1327.22,1338.75,185.84,0
+TRAW.US,D,20190301,000000,1316.25,1346.62,1215,1275,445.44,0
+TRAW.US,D,20190304,000000,1301.25,1387.5,1278.75,1372.5,110.72,0
+TRAW.US,D,20190305,000000,1365,1417.5,1338.55,1387.5,143.16,0
+TRAW.US,D,20190306,000000,1417.5,1417.5,1275,1297.5,139.56,0
+TRAW.US,D,20190307,000000,1278.75,1387.5,1275,1320,239.64,0
+TRAW.US,D,20190308,000000,1350,1383.75,1297.5,1327.5,157.8,0
+TRAW.US,D,20190311,000000,1312.5,1350,1290,1323.75,108.76,0
+TRAW.US,D,20190312,000000,1301.25,1364.95,1293.75,1327.5,48,0
+TRAW.US,D,20190313,000000,1339.35,1368.75,1316.25,1346.25,89.6,0
+TRAW.US,D,20190314,000000,1331.25,1383.75,1331.25,1350,79.24,0
+TRAW.US,D,20190315,000000,1368.75,1582.5,1362.75,1526.25,1232.44,0
+TRAW.US,D,20190318,000000,1556.25,1620,1463.02,1571.25,727.08,0
+TRAW.US,D,20190319,000000,1556.25,1585.42,1466.25,1560,319.96,0
+TRAW.US,D,20190320,000000,1571.25,1587.02,1509.18,1560,167.04,0
+TRAW.US,D,20190321,000000,1537.5,1809.68,1521,1687.5,697.72,0
+TRAW.US,D,20190322,000000,1666.98,1687.5,1507.5,1597.5,236.56,0
+TRAW.US,D,20190325,000000,1661.25,1691.25,1500,1548.75,409.96,0
+TRAW.US,D,20190326,000000,1575,1576.72,1331.25,1387.5,742.16,0
+TRAW.US,D,20190327,000000,1462.5,1462.5,1237.5,1286.25,418.68,0
+TRAW.US,D,20190328,000000,1271.25,1312.5,1222.5,1293.75,192.68,0
+TRAW.US,D,20190329,000000,1297.5,1297.5,1211.25,1237.5,222.4,0
+TRAW.US,D,20190401,000000,1226.25,1248,1185,1226.25,114.04,0
+TRAW.US,D,20190402,000000,1237.5,1342.5,1233.75,1338.75,219.8,0
+TRAW.US,D,20190403,000000,1331.25,1414.57,1331.25,1372.5,152.28,0
+TRAW.US,D,20190404,000000,1398.75,1402.72,1338.75,1395,158.6,0
+TRAW.US,D,20190405,000000,1367.62,1379.95,1312.5,1342.5,88.68,0
+TRAW.US,D,20190408,000000,1350,1353.75,1275,1308.75,126.52,0
+TRAW.US,D,20190409,000000,1282.5,1481.25,1282.5,1481.25,192.76,0
+TRAW.US,D,20190410,000000,1425,1612.5,1417.5,1584.38,456.6,0
+TRAW.US,D,20190411,000000,1593.75,1620,1500,1511.25,132.84,0
+TRAW.US,D,20190412,000000,1503.75,1548.75,1372.5,1406.25,168.28,0
+TRAW.US,D,20190415,000000,1428.75,1519.2,1406.25,1488.75,88.08,0
+TRAW.US,D,20190416,000000,1477.5,1507.45,1398.75,1455,138.68,0
+TRAW.US,D,20190417,000000,1473.75,1473.75,1368.75,1380,102.64,0
+TRAW.US,D,20190418,000000,1372.5,1481.88,1371.48,1418.12,89.52,0
+TRAW.US,D,20190422,000000,1372.52,1488.75,1372.52,1470,45.72,0
+TRAW.US,D,20190423,000000,1488.75,1536.75,1447.5,1481.25,136.44,0
+TRAW.US,D,20190424,000000,1526.25,1537.5,1500,1537.5,66.04,0
+TRAW.US,D,20190425,000000,1560,1560,1503.75,1522.5,74.6,0
+TRAW.US,D,20190426,000000,1507.5,1537.5,1439.72,1488.75,55,0
+TRAW.US,D,20190429,000000,1473.75,1612.5,1462.5,1511.25,224.84,0
+TRAW.US,D,20190430,000000,1500,1589.65,1462.5,1500,128.96,0
+TRAW.US,D,20190501,000000,1522.5,1586.18,1512.1,1575,97.32,0
+TRAW.US,D,20190502,000000,1500,1575,1494.38,1526.25,26.8,0
+TRAW.US,D,20190503,000000,1507.5,1605.4,1507.5,1526.25,133.4,0
+TRAW.US,D,20190506,000000,1485,1612.45,1485,1575,212.88,0
+TRAW.US,D,20190507,000000,1563.75,1605.08,1518.75,1548.75,36.52,0
+TRAW.US,D,20190508,000000,1571.25,1612.5,1552.5,1575,194.76,0
+TRAW.US,D,20190509,000000,1571.25,1571.25,1522.5,1533.75,38.2,0
+TRAW.US,D,20190510,000000,1511.25,1589.95,1462.5,1554.38,77.72,0
+TRAW.US,D,20190513,000000,1586.25,1668.75,1425,1612.5,424.84,0
+TRAW.US,D,20190514,000000,1571.25,1575,1450.42,1560,152.8,0
+TRAW.US,D,20190515,000000,1560,1560,1425.52,1462.5,37.6,0
+TRAW.US,D,20190516,000000,1455,1477.5,1387.88,1406.25,149.44,0
+TRAW.US,D,20190517,000000,1395,1472.88,1342.12,1413.75,92.4,0
+TRAW.US,D,20190520,000000,1421.25,1451.25,1364.28,1380,83.08,0
+TRAW.US,D,20190521,000000,1413.75,1425,1320,1342.5,161.4,0
+TRAW.US,D,20190522,000000,1342.5,1372.2,1312.5,1316.25,60.68,0
+TRAW.US,D,20190523,000000,1357.5,1357.5,1200,1226.25,172.08,0
+TRAW.US,D,20190524,000000,1265.2,1265.2,1170.07,1192.5,53.04,0
+TRAW.US,D,20190528,000000,1230,1230,1169.77,1226.25,54.2,0
+TRAW.US,D,20190529,000000,1211.25,1230,1157.02,1192.5,50.4,0
+TRAW.US,D,20190530,000000,1215,1218.75,1192.5,1215,12,0
+TRAW.US,D,20190531,000000,1211.25,1218.75,1181.25,1181.25,48.96,0
+TRAW.US,D,20190603,000000,1181.25,1218.75,1181.25,1211.25,16.12,0
+TRAW.US,D,20190604,000000,1216.35,1357.45,1192.5,1327.5,51.48,0
+TRAW.US,D,20190605,000000,1316.25,1327.5,1237.2,1320,17.84,0
+TRAW.US,D,20190606,000000,1316.25,1320,1275,1282.5,14.96,0
+TRAW.US,D,20190607,000000,1275,1282.5,1209.77,1267.5,25,0
+TRAW.US,D,20190610,000000,1255.3,1308.75,1222.5,1308.75,32.72,0
+TRAW.US,D,20190611,000000,1291.82,1312.5,1222.5,1278.75,61.24,0
+TRAW.US,D,20190612,000000,1282.5,1290,1249.65,1256.25,42.52,0
+TRAW.US,D,20190613,000000,1366.15,1366.15,1245,1245,30,0
+TRAW.US,D,20190614,000000,1308.75,1312.5,1226.28,1312.5,44.6,0
+TRAW.US,D,20190617,000000,1245,1282.5,1237.5,1271.25,26.4,0
+TRAW.US,D,20190618,000000,1263.75,1275,1212.1,1271.25,57.32,0
+TRAW.US,D,20190619,000000,1260,1260,1224.77,1256.25,5,0
+TRAW.US,D,20190620,000000,1256.25,1448.18,1252.5,1338.75,283.84,0
+TRAW.US,D,20190621,000000,1338.75,1406.25,1162.5,1406.25,142.88,0
+TRAW.US,D,20190624,000000,1500,1500,1282.5,1402.5,149.28,0
+TRAW.US,D,20190625,000000,1398.75,1398.75,1218.75,1230,66.72,0
+TRAW.US,D,20190626,000000,1230,1290.92,1207.5,1222.5,43.44,0
+TRAW.US,D,20190627,000000,1192.5,1305,1068.75,1113.75,627.92,0
+TRAW.US,D,20190628,000000,1113.75,1113.75,997.5,1068.75,286.28,0
+TRAW.US,D,20190701,000000,1158.75,1158.75,1050,1072.5,51.68,0
+TRAW.US,D,20190702,000000,1080,1117.5,1044.38,1117.5,21.28,0
+TRAW.US,D,20190703,000000,1113.75,1113.75,1021.65,1065,24.48,0
+TRAW.US,D,20190705,000000,1068.75,1079.95,1065,1065,55.72,0
+TRAW.US,D,20190708,000000,1068.75,1158.75,1061.25,1072.5,66.36,0
+TRAW.US,D,20190709,000000,1068.75,1076.25,1038.75,1038.75,61.2,0
+TRAW.US,D,20190710,000000,1050,1067.25,1035,1050,15.24,0
+TRAW.US,D,20190711,000000,1050,1050,982.5,982.5,16.6,0
+TRAW.US,D,20190712,000000,927.1,1016.25,927.1,963.75,47.24,0
+TRAW.US,D,20190715,000000,937.5,1001.25,888.75,911.25,82.76,0
+TRAW.US,D,20190716,000000,945,1027.5,945,1001.25,104.68,0
+TRAW.US,D,20190717,000000,1005,1005,963.75,967.5,7.24,0
+TRAW.US,D,20190718,000000,963.75,981.4,862.5,873.75,88.12,0
+TRAW.US,D,20190719,000000,870,943.125,862.5,862.5,48.52,0
+TRAW.US,D,20190722,000000,877.5,1016.25,877.5,903.75,35.04,0
+TRAW.US,D,20190723,000000,896.25,896.25,881.25,881.25,31.2,0
+TRAW.US,D,20190724,000000,885.675,900,862.5,862.5,47.6,0
+TRAW.US,D,20190725,000000,911.25,1008.75,885.675,933.75,239.76,0
+TRAW.US,D,20190726,000000,1027.5,1029,945,986.25,200.32,0
+TRAW.US,D,20190729,000000,1038.75,1038.75,941.25,975,123.16,0
+TRAW.US,D,20190730,000000,1003.88,1008.75,950.875,950.875,34.44,0
+TRAW.US,D,20190731,000000,975,993.75,933.75,937.5,57.44,0
+TRAW.US,D,20190801,000000,966.55,966.55,911.25,911.25,20.28,0
+TRAW.US,D,20190802,000000,900,930,892.5,900,50.72,0
+TRAW.US,D,20190805,000000,893.2,926.25,862.675,903.75,140.56,0
+TRAW.US,D,20190806,000000,903.75,1012.3,862.5,877.5,171.6,0
+TRAW.US,D,20190807,000000,877.5,908.2,862.5,888.75,75.8,0
+TRAW.US,D,20190808,000000,881.25,896.25,862.5,862.5,44.24,0
+TRAW.US,D,20190809,000000,866.25,896.25,862.5,896.25,78.28,0
+TRAW.US,D,20190812,000000,870,887.8,862.5,877.5,11.04,0
+TRAW.US,D,20190813,000000,877.5,888.75,862.5,873.75,74.16,0
+TRAW.US,D,20190814,000000,873.75,900,843.75,855,72.56,0
+TRAW.US,D,20190815,000000,862.5,870,806.275,847.5,92,0
+TRAW.US,D,20190816,000000,814.05,814.05,768.75,806.25,69.08,0
+TRAW.US,D,20190819,000000,836.25,840,802.5,825,84,0
+TRAW.US,D,20190820,000000,828.75,900,825,900,42.8,0
+TRAW.US,D,20190821,000000,900,900,817.825,855,48.28,0
+TRAW.US,D,20190822,000000,851.25,858.75,828.75,840,25.2,0
+TRAW.US,D,20190823,000000,832.5,907.125,825,881.25,47.88,0
+TRAW.US,D,20190826,000000,877.5,903.75,810.975,885,26.88,0
+TRAW.US,D,20190827,000000,859.15,903.375,832.525,900,22.8,0
+TRAW.US,D,20190828,000000,903.75,903.75,813.75,855,46.8,0
+TRAW.US,D,20190829,000000,843.75,873.75,832.5,832.5,30.32,0
+TRAW.US,D,20190830,000000,840,900,840,900,9.68,0
+TRAW.US,D,20190903,000000,896.25,907.5,855,862.5,34.24,0
+TRAW.US,D,20190904,000000,904.875,1005,870,1005,41.72,0
+TRAW.US,D,20190905,000000,1016.25,1031.25,978.75,1001.25,66.8,0
+TRAW.US,D,20190906,000000,983.2,1063.5,978.75,978.75,76.84,0
+TRAW.US,D,20190909,000000,1020,1042.5,941.25,941.25,52.72,0
+TRAW.US,D,20190910,000000,948.75,1012.5,945,1005,30.64,0
+TRAW.US,D,20190911,000000,1027.5,1065,956.25,997.5,159.04,0
+TRAW.US,D,20190912,000000,986.325,1016.25,960,967.5,55.84,0
+TRAW.US,D,20190913,000000,975,1016.25,922.5,937.5,173,0
+TRAW.US,D,20190916,000000,896.25,896.25,753.75,796.875,1256.96,0
+TRAW.US,D,20190917,000000,750,750,660,675,1239.72,0
+TRAW.US,D,20190918,000000,652.5,1016.25,618.75,660,12420.12,0
+TRAW.US,D,20190919,000000,656.25,697.5,622.5,626.25,723,0
+TRAW.US,D,20190920,000000,633.75,654.375,562.5,600,999.8,0
+TRAW.US,D,20190923,000000,495,495,423.75,431.25,4212.64,0
+TRAW.US,D,20190924,000000,427.5,446.25,416.25,435,652.04,0
+TRAW.US,D,20190925,000000,431.25,438.75,385.125,431.25,1384.52,0
+TRAW.US,D,20190926,000000,427.5,427.5,391.875,401.25,335.96,0
+TRAW.US,D,20190927,000000,397.5,408.75,345.975,355.225,1239.4,0
+TRAW.US,D,20190930,000000,353.275,356.25,293.425,318.6,1232.24,0
+TRAW.US,D,20191001,000000,308.2,329.7,302.4,302.4,358.44,0
+TRAW.US,D,20191002,000000,310.675,326.25,289.25,303.75,404.56,0
+TRAW.US,D,20191003,000000,303.1,320.95,286.575,311.25,1479.68,0
+TRAW.US,D,20191004,000000,311.25,333.75,307.875,318.8,380.48,0
+TRAW.US,D,20191007,000000,322.5,322.975,303.75,314.25,312.92,0
+TRAW.US,D,20191008,000000,323.2,333.75,276.15,291.375,695.68,0
+TRAW.US,D,20191009,000000,290.625,299.25,267.75,290.2,1387.8,0
+TRAW.US,D,20191010,000000,288.75,300,274.825,292.65,783.16,0
+TRAW.US,D,20191011,000000,296.25,314.625,282,294.375,1672.48,0
+TRAW.US,D,20191014,000000,294.375,318.6,281.25,315.75,1477.92,0
+TRAW.US,D,20191015,000000,326.2,375,318.775,324.325,2420.08,0
+TRAW.US,D,20191016,000000,337.5,352.5,300,320.55,753.92,0
+TRAW.US,D,20191017,000000,318.75,355.5,303.75,344.95,1593.36,0
+TRAW.US,D,20191018,000000,347.55,348,323.25,338.3,688.28,0
+TRAW.US,D,20191021,000000,345,453.75,338.425,416.25,7436.76,0
+TRAW.US,D,20191022,000000,412.5,412.5,320.9,321.975,2948.04,0
+TRAW.US,D,20191023,000000,326.25,337.45,310.2,324.7,839.52,0
+TRAW.US,D,20191024,000000,333.75,334.675,286.6,294.325,1554.92,0
+TRAW.US,D,20191025,000000,290.25,290.25,243.75,266.275,1585.24,0
+TRAW.US,D,20191028,000000,266.275,273.6,243.75,255,580.84,0
+TRAW.US,D,20191029,000000,243.75,245.35,172.875,202.5,3004.12,0
+TRAW.US,D,20191030,000000,206.25,209.925,191.25,203.288,625.36,0
+TRAW.US,D,20191031,000000,202.5,206.25,191.288,197.475,457.32,0
+TRAW.US,D,20191101,000000,198.75,206.062,198.75,198.788,538.76,0
+TRAW.US,D,20191104,000000,198.263,206.25,188.062,200.125,386.08,0
+TRAW.US,D,20191105,000000,202.5,213.75,188.062,188.062,621.44,0
+TRAW.US,D,20191106,000000,195,202.5,176.25,190.65,707.16,0
+TRAW.US,D,20191107,000000,191.25,195,168.75,172.538,846.32,0
+TRAW.US,D,20191108,000000,172.5,187.5,168.375,174.975,358.12,0
+TRAW.US,D,20191111,000000,179.962,179.962,156.375,157.5,1540.36,0
+TRAW.US,D,20191112,000000,157.5,161.25,142.575,147.6,1088,0
+TRAW.US,D,20191113,000000,131.25,138.338,127.5,135.375,909.24,0
+TRAW.US,D,20191114,000000,131.25,142.05,111.562,112.5,1861.44,0
+TRAW.US,D,20191115,000000,118.125,142.5,112.5,131.288,667.84,0
+TRAW.US,D,20191118,000000,132.188,142.5,116.288,127.5,779.88,0
+TRAW.US,D,20191119,000000,161.25,161.25,127.5,148.875,1017.88,0
+TRAW.US,D,20191120,000000,153.75,153.75,109.312,113.138,2436.72,0
+TRAW.US,D,20191121,000000,171.75,220.612,58.2,61.425,101572.88,0
+TRAW.US,D,20191122,000000,66,67.5,54.1125,57.8625,26472.68,0
+TRAW.US,D,20191125,000000,58.05,59.9625,50.6625,52.5,22185.08,0
+TRAW.US,D,20191126,000000,57.3375,59.5125,38.5125,44.625,91234.4,0
+TRAW.US,D,20191127,000000,49.6125,63.75,47.25,59.7375,101476.48,0
+TRAW.US,D,20191129,000000,71.2125,74.25,65.625,70.5,62913.72,0
+TRAW.US,D,20191202,000000,78.75,116.25,75.7875,110.212,202997.68,0
+TRAW.US,D,20191203,000000,127.425,147.675,112.875,127.5,190307.88,0
+TRAW.US,D,20191204,000000,127.5,135,112.5,118.613,60475.56,0
+TRAW.US,D,20191205,000000,112.5,116.25,95.6625,109.538,50365.4,0
+TRAW.US,D,20191206,000000,140.25,142.5,126,131.25,110665.64,0
+TRAW.US,D,20191209,000000,118.125,130.875,112.95,126.6,89057.04,0
+TRAW.US,D,20191210,000000,120,123.375,106.875,121.238,48651.24,0
+TRAW.US,D,20191211,000000,112.5,115.837,106.875,110.062,35599.24,0
+TRAW.US,D,20191212,000000,108.187,108.712,97.5,102.075,34743.04,0
+TRAW.US,D,20191213,000000,101.25,108.938,99.45,108.712,23583.76,0
+TRAW.US,D,20191216,000000,114.375,123.375,112.163,116.25,36118.16,0
+TRAW.US,D,20191217,000000,121.687,131.25,118.125,121.35,50285,0
+TRAW.US,D,20191218,000000,105,113.437,102,111.225,63825.92,0
+TRAW.US,D,20191219,000000,112.5,118.875,112.237,115.538,27805.72,0
+TRAW.US,D,20191220,000000,116.738,117.375,112.5,116.25,19958.44,0
+TRAW.US,D,20191223,000000,118.125,118.125,109.875,114.45,20397.04,0
+TRAW.US,D,20191224,000000,112.5,113.25,108.75,111,13194.4,0
+TRAW.US,D,20191226,000000,112.5,121.875,112.387,117.375,31950.8,0
+TRAW.US,D,20191227,000000,123.75,166.875,121.65,155.25,131451.8,0
+TRAW.US,D,20191230,000000,180,258.75,161.25,179.7,300434.68,0
+TRAW.US,D,20191231,000000,194.662,213.75,120.788,143.625,186733.32,0
+TRAW.US,D,20200102,000000,153.75,157.5,143.288,156.338,71509.4,0
+TRAW.US,D,20200103,000000,157.5,196.875,147.375,182.513,136462.08,0
+TRAW.US,D,20200106,000000,193.5,198.75,165,174.3,75188.84,0
+TRAW.US,D,20200107,000000,172.5,187.5,154.425,170.4,54339.08,0
+TRAW.US,D,20200108,000000,157.5,170.79,154.125,163.162,34393.32,0
+TRAW.US,D,20200109,000000,157.5,173.25,153.75,171.788,42928.6,0
+TRAW.US,D,20200110,000000,181.875,181.875,161.662,165,28995.08,0
+TRAW.US,D,20200113,000000,168.75,176.25,165,170.438,31449.04,0
+TRAW.US,D,20200114,000000,165,168.75,160.312,166.688,31927.4,0
+TRAW.US,D,20200115,000000,162.375,166.688,157.5,163.125,19648.08,0
+TRAW.US,D,20200116,000000,161.25,164.775,157.5,161.138,21598.48,0
+TRAW.US,D,20200117,000000,156,166.875,152.625,153.75,40265.64,0
+TRAW.US,D,20200121,000000,150.75,163.462,145.875,153.75,46240.88,0
+TRAW.US,D,20200122,000000,150.9,153.712,121.762,140.212,35664.4,0
+TRAW.US,D,20200123,000000,161.025,162.75,143.438,153,73494.68,0
+TRAW.US,D,20200124,000000,156.338,157.5,140.962,142.35,39250.04,0
+TRAW.US,D,20200127,000000,136.875,146.25,133.5,145.875,34249.16,0
+TRAW.US,D,20200128,000000,146.25,146.25,138.75,144.487,17149.84,0
+TRAW.US,D,20200129,000000,142.875,142.875,138.6,140.212,16231.4,0
+TRAW.US,D,20200130,000000,138.6,138.75,128.625,134.25,21326.32,0
+TRAW.US,D,20200131,000000,131.25,135,126.188,127.875,22788.96,0
+TRAW.US,D,20200203,000000,118.125,123.75,109.875,118.125,30716.24,0
+TRAW.US,D,20200204,000000,142.5,172.462,129.45,140.588,117875,0
+TRAW.US,D,20200205,000000,153.75,163.125,146.662,154.912,47754.44,0
+TRAW.US,D,20200206,000000,157.5,172.125,154.125,163.65,48363.88,0
+TRAW.US,D,20200207,000000,164.962,198.75,160.912,183.75,95521.84,0
+TRAW.US,D,20200210,000000,210,235.5,202.538,225,170934.76,0
+TRAW.US,D,20200211,000000,262.125,280.875,157.5,191.625,330435.96,0
+TRAW.US,D,20200212,000000,180,219.375,172.5,202.5,118736.84,0
+TRAW.US,D,20200213,000000,202.5,213.75,200.625,206.25,46823.4,0
+TRAW.US,D,20200214,000000,206.25,208.312,187.5,198.75,46720.76,0
+TRAW.US,D,20200218,000000,197.625,201.375,181.875,185.625,38865.84,0
+TRAW.US,D,20200219,000000,183.75,202.5,169.612,200.588,61192.4,0
+TRAW.US,D,20200220,000000,202.5,221.25,198.788,204.15,59181.96,0
+TRAW.US,D,20200221,000000,198.75,202.388,188.362,198.75,24688.4,0
+TRAW.US,D,20200224,000000,187.875,194.625,183.75,193.575,25255.96,0
+TRAW.US,D,20200225,000000,188.438,190.762,176.25,183.75,25621.32,0
+TRAW.US,D,20200226,000000,180.75,194.25,174.038,180,29068.08,0
+TRAW.US,D,20200227,000000,172.5,183.75,157.5,176.25,44712.04,0
+TRAW.US,D,20200228,000000,153.75,168,150,161.175,47847.76,0
+TRAW.US,D,20200302,000000,157.725,171.562,150.75,171.375,28159.84,0
+TRAW.US,D,20200303,000000,174,202.5,165.488,183.75,60909.8,0
+TRAW.US,D,20200304,000000,176.25,201.562,176.25,185.812,41238.76,0
+TRAW.US,D,20200305,000000,186.9,186.9,168.75,174.375,23600.76,0
+TRAW.US,D,20200306,000000,169.35,179.925,165,171.45,20074.8,0
+TRAW.US,D,20200309,000000,165,165,149.475,153,28873.36,0
+TRAW.US,D,20200310,000000,155.625,163.088,138.75,149.85,22461.64,0
+TRAW.US,D,20200311,000000,149.925,150,131.25,135,20190.04,0
+TRAW.US,D,20200312,000000,112.5,123.75,103.5,114.375,25033.04,0
+TRAW.US,D,20200313,000000,125.7,133.125,108.75,120.038,23425.76,0
+TRAW.US,D,20200316,000000,112.5,118.125,102.375,112.125,15421.88,0
+TRAW.US,D,20200317,000000,111.9,120,108.75,113.4,12925.36,0
+TRAW.US,D,20200318,000000,112.875,115.5,105,108.75,12914.68,0
+TRAW.US,D,20200319,000000,107.625,119.962,106.913,112.5,12318.24,0
+TRAW.US,D,20200320,000000,120,120,112.5,114.338,12213.84,0
+TRAW.US,D,20200323,000000,114.938,120,109.575,119.175,11159.88,0
+TRAW.US,D,20200324,000000,125.625,158.962,125.512,137.738,59933.72,0
+TRAW.US,D,20200325,000000,150,157.5,123.75,133.312,40233.32,0
+TRAW.US,D,20200326,000000,125.588,127.275,116.625,121.087,22715.6,0
+TRAW.US,D,20200327,000000,119.55,119.962,112.5,119.962,12190.48,0
+TRAW.US,D,20200330,000000,116.25,118.087,110.025,117.038,16126.16,0
+TRAW.US,D,20200331,000000,118.5,119.062,111,113.625,9256.36,0
+TRAW.US,D,20200401,000000,110.625,115.388,108.75,109.5,13024.24,0
+TRAW.US,D,20200402,000000,112.35,112.35,103.312,104.362,14978.2,0
+TRAW.US,D,20200403,000000,105,114,103.125,108.562,16384.28,0
+TRAW.US,D,20200406,000000,110.438,110.587,105,108.3,10354.64,0
+TRAW.US,D,20200407,000000,109.312,112.425,107.175,109.012,9312.2,0
+TRAW.US,D,20200408,000000,105.562,112.5,105,110.288,7762.04,0
+TRAW.US,D,20200409,000000,110.625,118.125,108.75,117.75,11642.48,0
+TRAW.US,D,20200413,000000,117.75,126.675,114.75,123.75,17775.16,0
+TRAW.US,D,20200414,000000,125.475,135,120,123.188,19839.68,0
+TRAW.US,D,20200415,000000,120,120.75,110.625,117.413,10085.2,0
+TRAW.US,D,20200416,000000,117.825,123.75,116.25,120,8308.04,0
+TRAW.US,D,20200417,000000,120.375,123,115.388,120,9946.6,0
+TRAW.US,D,20200420,000000,119.925,120,112.875,115.875,14285.56,0
+TRAW.US,D,20200421,000000,110.587,120,109.912,116.175,13260.4,0
+TRAW.US,D,20200422,000000,117.112,119.025,111.712,114.375,8730.24,0
+TRAW.US,D,20200423,000000,112.5,114.375,108.788,113.025,11961.92,0
+TRAW.US,D,20200424,000000,113.138,114.375,109.125,113.925,10836.84,0
+TRAW.US,D,20200427,000000,114.637,115.125,110.625,113.625,13963.32,0
+TRAW.US,D,20200428,000000,115.125,123.75,113.475,121.125,23037.36,0
+TRAW.US,D,20200429,000000,125.438,134.55,121.875,126.375,25132.88,0
+TRAW.US,D,20200430,000000,128.25,128.25,116.25,118.087,12897.08,0
+TRAW.US,D,20200501,000000,116.25,119.25,112.5,115.312,11662,0
+TRAW.US,D,20200504,000000,115.312,123.375,112.5,119.25,12530.72,0
+TRAW.US,D,20200505,000000,122.25,122.25,112.875,115.238,11594.6,0
+TRAW.US,D,20200506,000000,117,117,112.875,114.9,8336.16,0
+TRAW.US,D,20200507,000000,114.375,123.75,113.062,119.962,22788.08,0
+TRAW.US,D,20200508,000000,121.762,123.75,118.2,123.638,13202.52,0
+TRAW.US,D,20200511,000000,127.5,137.962,127.05,133.875,26885.56,0
+TRAW.US,D,20200512,000000,142.875,149.625,138.75,147.3,42249.4,0
+TRAW.US,D,20200513,000000,149.4,149.625,124.688,134.062,27172.88,0
+TRAW.US,D,20200514,000000,142.5,142.5,131.25,135,20506.72,0
+TRAW.US,D,20200515,000000,150,150.3,135,135.338,68167.12,0
+TRAW.US,D,20200518,000000,138.525,142.388,133.125,139.237,26298.84,0
+TRAW.US,D,20200519,000000,138.75,141.375,132.975,135.45,12615.64,0
+TRAW.US,D,20200520,000000,131.25,142.5,131.25,140.625,18041.04,0
+TRAW.US,D,20200521,000000,142.688,168.75,141,164.925,67505.28,0
+TRAW.US,D,20200522,000000,165,168.638,151.912,155.888,26105.2,0
+TRAW.US,D,20200526,000000,157.5,161.138,136.912,143.625,36115.36,0
+TRAW.US,D,20200527,000000,140.962,147.862,135,146.25,17584.76,0
+TRAW.US,D,20200528,000000,148.838,156.938,142.5,151.838,27204.56,0
+TRAW.US,D,20200529,000000,150,164.625,150,156.6,31111.76,0
+TRAW.US,D,20200601,000000,161.25,168.75,157.875,163.95,24306.8,0
+TRAW.US,D,20200602,000000,165,195,163.987,188.062,73915.4,0
+TRAW.US,D,20200603,000000,187.875,194.475,172.538,173.85,44848.72,0
+TRAW.US,D,20200604,000000,172.5,176.25,162.375,169.312,30838.2,0
+TRAW.US,D,20200605,000000,173.25,186.525,169.312,176.888,21455.32,0
+TRAW.US,D,20200608,000000,182.775,195,177.228,182.662,28697.72,0
+TRAW.US,D,20200609,000000,183.712,194.25,180,186.862,25027.4,0
+TRAW.US,D,20200610,000000,191.25,193.087,172.538,178.912,48323.04,0
+TRAW.US,D,20200611,000000,213,277.125,200.625,223.612,289714.68,0
+TRAW.US,D,20200612,000000,232.5,255,198,227.588,74409.84,0
+TRAW.US,D,20200615,000000,209.7,239.925,209.7,225.3,30754.16,0
+TRAW.US,D,20200616,000000,225,230.625,206.25,210,25016.36,0
+TRAW.US,D,20200617,000000,219.375,219.375,196.875,214.575,22576.44,0
+TRAW.US,D,20200618,000000,210,216.825,204.3,216.412,15340.76,0
+TRAW.US,D,20200619,000000,215.738,228.75,210,216.788,23292.64,0
+TRAW.US,D,20200622,000000,225,239.25,225,230.362,29231.68,0
+TRAW.US,D,20200623,000000,238.125,240,217.5,228.675,24407.44,0
+TRAW.US,D,20200624,000000,217.5,224.25,210.375,217.425,15785.64,0
+TRAW.US,D,20200625,000000,210,216.375,201,214.462,18251.16,0
+TRAW.US,D,20200626,000000,215.25,215.588,200.625,202.912,15725.6,0
+TRAW.US,D,20200629,000000,197.85,213.75,195.45,212.1,13715.24,0
+TRAW.US,D,20200630,000000,211.687,239.625,203.25,212.288,44582.6,0
+TRAW.US,D,20200701,000000,212.588,230.362,212.328,219.412,14744.48,0
+TRAW.US,D,20200702,000000,224.962,228.75,214.913,217.313,9449,0
+TRAW.US,D,20200706,000000,225,226.875,212.438,216.938,11853.6,0
+TRAW.US,D,20200707,000000,214.612,224.7,211.875,220.388,9967.04,0
+TRAW.US,D,20200708,000000,218.25,220.087,213.75,216.562,8572.88,0
+TRAW.US,D,20200709,000000,216.562,217.125,203.625,210,10999.96,0
+TRAW.US,D,20200710,000000,210,215.625,204.75,212.812,9601.96,0
+TRAW.US,D,20200713,000000,218.812,226.125,213.9,217.687,12781.52,0
+TRAW.US,D,20200714,000000,214.875,217.462,206.25,208.5,9657.56,0
+TRAW.US,D,20200715,000000,210,216.712,207,216.6,8243.4,0
+TRAW.US,D,20200716,000000,217.5,258.75,210,253.725,71371,0
+TRAW.US,D,20200717,000000,264.675,359.625,263.8,304.725,187875.56,0
+TRAW.US,D,20200720,000000,357.175,438.75,348.75,408.75,188818.2,0
+TRAW.US,D,20200721,000000,536.25,585,442.5,521.25,249592.12,0
+TRAW.US,D,20200722,000000,450,468.75,397.5,446.25,86409.36,0
+TRAW.US,D,20200723,000000,476.25,487.5,405,427.5,51374.56,0
+TRAW.US,D,20200724,000000,420,431.25,368.625,416.25,43853,0
+TRAW.US,D,20200727,000000,468.75,468.75,438.75,465,55440.32,0
+TRAW.US,D,20200728,000000,448.125,453.75,416.25,423.75,26792.64,0
+TRAW.US,D,20200729,000000,416.25,517.5,372,480,150295.44,0
+TRAW.US,D,20200730,000000,446.25,468.75,420,442.5,41146.4,0
+TRAW.US,D,20200731,000000,438.75,438.75,416.25,431.25,21781.2,0
+TRAW.US,D,20200803,000000,427.5,435,397.5,427.5,21995.64,0
+TRAW.US,D,20200804,000000,416.25,427.5,405,412.5,17562.68,0
+TRAW.US,D,20200805,000000,408.75,420,393.75,416.25,17162.84,0
+TRAW.US,D,20200806,000000,406.95,414.375,384.375,399.375,21063.32,0
+TRAW.US,D,20200807,000000,386.25,431.25,386.25,427.5,18054.56,0
+TRAW.US,D,20200810,000000,435,438.75,405,420,18758.76,0
+TRAW.US,D,20200811,000000,420,450,401.25,412.5,35035.76,0
+TRAW.US,D,20200812,000000,412.5,412.5,369.825,397.5,25990.28,0
+TRAW.US,D,20200813,000000,393.75,393.75,375,378.75,21981.92,0
+TRAW.US,D,20200814,000000,375,375,292.5,354.375,35021.92,0
+TRAW.US,D,20200817,000000,337.5,405,337.5,386.25,27571.32,0
+TRAW.US,D,20200818,000000,390,390,375,390,12582.6,0
+TRAW.US,D,20200819,000000,386.25,386.25,363.775,375,11725.36,0
+TRAW.US,D,20200820,000000,375,390,364.5,382.5,18164.44,0
+TRAW.US,D,20200821,000000,382.5,386.25,367.5,378.75,10720,0
+TRAW.US,D,20200824,000000,103.2,149.25,97.5,128.588,477765.72,0
+TRAW.US,D,20200825,000000,116.662,117.15,105.187,109.163,104707,0
+TRAW.US,D,20200826,000000,108.75,119.588,106.875,109.838,72202.16,0
+TRAW.US,D,20200827,000000,111.75,111.75,101.25,105.262,55421.6,0
+TRAW.US,D,20200828,000000,104.588,104.962,101.25,102.675,42870.16,0
+TRAW.US,D,20200831,000000,102.712,103.5,88.125,90.2625,88319.36,0
+TRAW.US,D,20200901,000000,79.5,84.375,78.7875,82.35,63107.32,0
+TRAW.US,D,20200902,000000,85.3125,96.75,82.105,85.3875,77257.92,0
+TRAW.US,D,20200903,000000,86.25,88.05,79.4625,80.475,29747.12,0
+TRAW.US,D,20200904,000000,82.5,84.375,71.2875,80.5125,30905.36,0
+TRAW.US,D,20200908,000000,78.75,80.025,75,77.775,17338.48,0
+TRAW.US,D,20200909,000000,77.775,83.625,77.025,81.675,17785.56,0
+TRAW.US,D,20200910,000000,83.25,103.875,81.9375,91.8375,114632,0
+TRAW.US,D,20200911,000000,91.6875,93.75,82.9125,88.0875,31973.32,0
+TRAW.US,D,20200914,000000,86.4375,88.1625,82.95,85.2,19184.32,0
+TRAW.US,D,20200915,000000,85.5,89.775,82.725,86.8875,19135.36,0
+TRAW.US,D,20200916,000000,87,96.225,84.75,91.0875,30856.2,0
+TRAW.US,D,20200917,000000,91.8375,97.3125,88.2,93.75,25958.32,0
+TRAW.US,D,20200918,000000,95.625,137.925,95.25,120.675,380333.08,0
+TRAW.US,D,20200921,000000,150,164.85,132.075,136.462,270142.76,0
+TRAW.US,D,20200922,000000,128.288,128.288,112.5,119.962,76207.36,0
+TRAW.US,D,20200923,000000,110.475,116.25,96,101.288,55183.48,0
+TRAW.US,D,20200924,000000,96.1125,112.5,93.75,111.375,39989.4,0
+TRAW.US,D,20200925,000000,105,112.275,103.125,107.775,22324.92,0
+TRAW.US,D,20200928,000000,106.875,106.875,101.625,105,17085.08,0
+TRAW.US,D,20200929,000000,106.65,106.688,101.25,103.462,16829.08,0
+TRAW.US,D,20200930,000000,102.038,105,99.375,105,14704.32,0
+TRAW.US,D,20201001,000000,102.788,103.125,99.375,101.063,13443.24,0
+TRAW.US,D,20201002,000000,96.5625,103.312,95.625,102,13616,0
+TRAW.US,D,20201005,000000,101.25,111.112,101.25,105.038,19451.2,0
+TRAW.US,D,20201006,000000,105.975,107.062,101.25,102.375,12954.44,0
+TRAW.US,D,20201007,000000,102.75,105.638,102.188,104.25,9888.88,0
+TRAW.US,D,20201008,000000,103.688,104.588,102.75,103.875,10485.72,0
+TRAW.US,D,20201009,000000,104.775,109.05,102.937,107.812,19244.08,0
+TRAW.US,D,20201012,000000,105.862,108.75,101.25,101.325,15143.96,0
+TRAW.US,D,20201013,000000,102,128.25,101.662,126.112,115936.56,0
+TRAW.US,D,20201014,000000,123.75,127.087,113.925,118.35,51427.4,0
+TRAW.US,D,20201015,000000,109.312,114.375,106.5,113.85,19865.92,0
+TRAW.US,D,20201016,000000,108,113.437,108,108.788,13784.8,0
+TRAW.US,D,20201019,000000,108.675,110.025,105,106.088,15192.36,0
+TRAW.US,D,20201020,000000,106.088,106.725,102.488,105.075,12096,0
+TRAW.US,D,20201021,000000,105.75,115.2,105.187,108.038,20906.84,0
+TRAW.US,D,20201022,000000,108.75,109.8,104.288,106.612,11401.24,0
+TRAW.US,D,20201023,000000,106.875,107.587,104.25,105.675,9258.16,0
+TRAW.US,D,20201026,000000,105,106.875,99.375,100.5,14505.6,0
+TRAW.US,D,20201027,000000,100.125,101.625,97.5,97.725,10933.68,0
+TRAW.US,D,20201028,000000,97.5375,99.3,90.75,92.9625,23601.12,0
+TRAW.US,D,20201029,000000,92.9625,100.5,91.875,99.375,13038.4,0
+TRAW.US,D,20201030,000000,101.25,103.125,91.875,97.5,14534.88,0
+TRAW.US,D,20201102,000000,98.325,99.3375,92.2875,94.95,9304.28,0
+TRAW.US,D,20201103,000000,94.95,96.5625,90,96.0375,14861,0
+TRAW.US,D,20201104,000000,94.275,100.838,94.275,95.925,9096.76,0
+TRAW.US,D,20201105,000000,95.7375,100.5,95.6625,97.875,9007.52,0
+TRAW.US,D,20201106,000000,97.5,97.5,93.75,97.125,9426.4,0
+TRAW.US,D,20201109,000000,99.375,100.125,95.6625,97.9875,12711.28,0
+TRAW.US,D,20201110,000000,101.25,106.725,94.9125,102.562,13846.04,0
+TRAW.US,D,20201111,000000,103.688,105,99.75,101.325,9157.4,0
+TRAW.US,D,20201112,000000,102.937,110.625,102,109.425,32272.8,0
+TRAW.US,D,20201113,000000,100.275,101.25,95.625,99.1875,24120.12,0
+TRAW.US,D,20201116,000000,98.5875,99,95.7,96.8625,13385.8,0
+TRAW.US,D,20201117,000000,96.75,98.625,94.125,97.725,15936.48,0
+TRAW.US,D,20201118,000000,97.5,99.15,95.7375,97.5375,12247.64,0
+TRAW.US,D,20201119,000000,97.5,103.125,97.5,100.2,21398.08,0
+TRAW.US,D,20201120,000000,102.562,104.25,100.125,101.475,17318.6,0
+TRAW.US,D,20201123,000000,102.562,102.562,96.825,99.675,19035.88,0
+TRAW.US,D,20201124,000000,99.375,99.5625,95.625,97.0875,15570,0
+TRAW.US,D,20201125,000000,96,100.875,95.625,99.75,15695.88,0
+TRAW.US,D,20201127,000000,99.9375,100.5,97.5,97.5,9441.32,0
+TRAW.US,D,20201130,000000,97.5,112.088,97.5,108.75,73395.08,0
+TRAW.US,D,20201201,000000,142.088,166.5,125.625,139.688,358849.12,0
+TRAW.US,D,20201202,000000,118.462,131.25,116.25,117.375,76050.52,0
+TRAW.US,D,20201203,000000,123.75,123.75,116.25,120.15,30220.4,0
+TRAW.US,D,20201204,000000,120,127.5,117.188,120.975,29818.6,0
+TRAW.US,D,20201207,000000,122.663,123.375,117.562,117.825,18953.84,0
+TRAW.US,D,20201208,000000,119.25,127.5,116.25,117.637,26145.32,0
+TRAW.US,D,20201209,000000,120.375,126,112.5,119.7,33991.88,0
+TRAW.US,D,20201210,000000,117.075,119.663,113.25,118.012,14146.28,0
+TRAW.US,D,20201211,000000,120.375,130.5,119.438,126,43423.36,0
+TRAW.US,D,20201214,000000,127.5,127.838,120,123.375,20441.36,0
+TRAW.US,D,20201215,000000,123.75,123.75,118.875,120.562,12481.56,0
+TRAW.US,D,20201216,000000,122.625,148.125,119.1,140.588,62693.16,0
+TRAW.US,D,20201217,000000,133.875,150,131.625,142.5,44424.48,0
+TRAW.US,D,20201218,000000,148.838,161.25,142.5,142.5,50560.92,0
+TRAW.US,D,20201221,000000,153.75,155.25,133.125,136.462,49291.6,0
+TRAW.US,D,20201222,000000,138.788,166.875,133.125,160.8,217579.56,0
+TRAW.US,D,20201223,000000,228.825,269.625,169.5,189.375,481203.24,0
+TRAW.US,D,20201224,000000,179.7,198.75,169.538,177.9,61485.56,0
+TRAW.US,D,20201228,000000,188.512,189,161.588,168.188,45307.24,0
+TRAW.US,D,20201229,000000,170.662,172.425,156.75,160.65,28608.6,0
+TRAW.US,D,20201230,000000,163.012,199.125,159,190.987,80665.6,0
+TRAW.US,D,20201231,000000,179.625,183.75,170.625,174.675,29136.68,0
+TRAW.US,D,20210104,000000,166.875,206.25,163.125,188.062,93423.56,0
+TRAW.US,D,20210105,000000,197.1,355.875,190.875,311.25,706033.04,0
+TRAW.US,D,20210106,000000,256,276.325,232.5,243.75,181120.92,0
+TRAW.US,D,20210107,000000,248.05,270,199.688,237.9,213217.12,0
+TRAW.US,D,20210108,000000,236.25,249.375,232.125,238.125,65136.28,0
+TRAW.US,D,20210111,000000,248.05,279.375,243.75,258.75,101732.84,0
+TRAW.US,D,20210112,000000,269.575,273.75,249.75,260.625,54725.6,0
+TRAW.US,D,20210113,000000,259.5,269.25,243.75,255,45904.32,0
+TRAW.US,D,20210114,000000,258,271.875,243.9,268.425,70471.64,0
+TRAW.US,D,20210115,000000,265.5,325.65,262.5,311.7,186174.64,0
+TRAW.US,D,20210119,000000,301.875,307.125,279.175,292.575,94206.88,0
+TRAW.US,D,20210120,000000,307.875,314.25,263.025,281.475,71466.44,0
+TRAW.US,D,20210121,000000,270.025,300.6,268.5,278.65,59387,0
+TRAW.US,D,20210122,000000,278.5,280.425,263.05,266.25,48717.12,0
+TRAW.US,D,20210125,000000,277.375,277.5,255.375,256.95,52460.72,0
+TRAW.US,D,20210126,000000,262.675,277.5,258.675,262.5,44169.04,0
+TRAW.US,D,20210127,000000,244.125,276.475,236.25,255.4,79054,0
+TRAW.US,D,20210128,000000,263.25,270.325,243.75,260.625,56573.08,0
+TRAW.US,D,20210129,000000,253.125,273.625,251.25,251.25,46358.6,0
+TRAW.US,D,20210201,000000,262.05,262.05,236.625,254.625,40370.16,0
+TRAW.US,D,20210202,000000,261.75,263.625,249.375,255,34125.88,0
+TRAW.US,D,20210203,000000,262.5,352.5,258.6,318.75,486659.76,0
+TRAW.US,D,20210204,000000,375,435,348.75,351,531767.8,0
+TRAW.US,D,20210205,000000,348.75,350.05,313.125,324.7,136009.96,0
+TRAW.US,D,20210208,000000,352.5,393.75,343.875,382.5,148054.28,0
+TRAW.US,D,20210209,000000,513.75,521.25,431.25,450,195138.08,0
+TRAW.US,D,20210210,000000,483.75,487.5,405,435,109314.8,0
+TRAW.US,D,20210211,000000,416.25,476.25,401.25,435,176604.8,0
+TRAW.US,D,20210212,000000,442.5,468.75,412.5,435,89707.64,0
+TRAW.US,D,20210216,000000,455.625,480,438.75,457.5,140431,0
+TRAW.US,D,20210217,000000,528.75,701.25,510,566.25,1162630.32,0
+TRAW.US,D,20210218,000000,618.75,723.75,562.5,660,651843.8,0
+TRAW.US,D,20210219,000000,607.5,637.5,562.5,613.125,283970.24,0
+TRAW.US,D,20210222,000000,622.5,633.75,562.5,585,131591.8,0
+TRAW.US,D,20210223,000000,453.75,645,405,555,367194.16,0
+TRAW.US,D,20210224,000000,633.75,637.5,570,577.5,214028.4,0
+TRAW.US,D,20210225,000000,551.25,570,491.25,510,118223.6,0
+TRAW.US,D,20210226,000000,491.25,513.75,450,468.75,98741.2,0
+TRAW.US,D,20210301,000000,480,506.25,468.75,483.75,84236.68,0
+TRAW.US,D,20210302,000000,495,498.75,438.75,450,58517.32,0
+TRAW.US,D,20210303,000000,431.25,461.25,405,431.25,86332.72,0
+TRAW.US,D,20210304,000000,453.75,472.5,330,351.325,192268.48,0
+TRAW.US,D,20210305,000000,371.275,386.25,288.55,382.5,113164.2,0
+TRAW.US,D,20210308,000000,367.5,397.5,350.25,372.975,45430.52,0
+TRAW.US,D,20210309,000000,375.1,431.25,373.125,423.75,61696.68,0
+TRAW.US,D,20210310,000000,420.475,438.75,382.5,416.25,98798.8,0
+TRAW.US,D,20210311,000000,405,435,391.2,423.75,58784.6,0
+TRAW.US,D,20210312,000000,398.325,450,393.75,416.25,43879.08,0
+TRAW.US,D,20210315,000000,420,431.25,405,420,36482.76,0
+TRAW.US,D,20210316,000000,416.25,420,390,401.25,44879.12,0
+TRAW.US,D,20210317,000000,450,491.25,423.75,461.25,146213.76,0
+TRAW.US,D,20210318,000000,461.25,466.875,420,420,51000.28,0
+TRAW.US,D,20210319,000000,431.25,480,421.875,468.75,91369.56,0
+TRAW.US,D,20210322,000000,450,457.5,435,442.5,30572.08,0
+TRAW.US,D,20210323,000000,427.5,431.25,397.5,412.5,35102.76,0
+TRAW.US,D,20210324,000000,401.25,411.375,341.325,348.3,45452.4,0
+TRAW.US,D,20210325,000000,341.325,397.5,334.125,386.25,34029.16,0
+TRAW.US,D,20210326,000000,386.25,390,356.25,378.75,28231.36,0
+TRAW.US,D,20210329,000000,363.775,371.175,348.75,359.4,19271.48,0
+TRAW.US,D,20210330,000000,349.875,371.25,341.25,367.525,17743.44,0
+TRAW.US,D,20210331,000000,367.425,375,356.35,374.575,17228.4,0
+TRAW.US,D,20210401,000000,386.25,393.75,349.675,355.825,35998.32,0
+TRAW.US,D,20210405,000000,352.5,358.825,330.025,334.65,27238.48,0
+TRAW.US,D,20210406,000000,333.75,336.7,318.775,328.125,25015.56,0
+TRAW.US,D,20210407,000000,327.775,330,300.375,306.025,23944.2,0
+TRAW.US,D,20210408,000000,306,326.05,300.6,317.1,16451.36,0
+TRAW.US,D,20210409,000000,305.8,314.95,302.1,308.1,11913.96,0
+TRAW.US,D,20210412,000000,301.725,302.325,268.125,268.9,28350.8,0
+TRAW.US,D,20210413,000000,262.125,266.25,243,251.25,35504.36,0
+TRAW.US,D,20210414,000000,252.825,273.75,251.25,259.525,23069.4,0
+TRAW.US,D,20210415,000000,267.3,269.2,232.5,236.287,24032.24,0
+TRAW.US,D,20210416,000000,220.237,234.375,216.788,226.312,25583.8,0
+TRAW.US,D,20210419,000000,225,239.575,218.025,229.388,18617.16,0
+TRAW.US,D,20210420,000000,229.388,236.25,222.375,228,12185.6,0
+TRAW.US,D,20210421,000000,225.563,250.075,222,245.125,16120.44,0
+TRAW.US,D,20210422,000000,265.875,302.875,258.675,298.15,47889.96,0
+TRAW.US,D,20210423,000000,301.975,303,270.025,277.9,34237.88,0
+TRAW.US,D,20210426,000000,277.425,296.25,270.075,288.75,21580.4,0
+TRAW.US,D,20210427,000000,296.25,303.7,281.25,286.9,14344.48,0
+TRAW.US,D,20210428,000000,283.225,294.675,277.675,288.75,8991.52,0
+TRAW.US,D,20210429,000000,293.025,293.025,267,272.625,12416.88,0
+TRAW.US,D,20210430,000000,262.875,280.525,262.675,269.8,15437.08,0
+TRAW.US,D,20210503,000000,270.175,273.75,245.35,248.625,22522.76,0
+TRAW.US,D,20210504,000000,248.325,251.025,229.5,235.237,17179.72,0
+TRAW.US,D,20210505,000000,238.5,241.75,228.938,230.1,11845.16,0
+TRAW.US,D,20210506,000000,229.8,232.425,221.25,222.375,11397.32,0
+TRAW.US,D,20210507,000000,222.375,231.562,220.125,223.05,12105.44,0
+TRAW.US,D,20210510,000000,217.5,224.55,199.162,204.375,20274.64,0
+TRAW.US,D,20210511,000000,193.162,201.938,187.5,195.375,18888.36,0
+TRAW.US,D,20210512,000000,191.25,235.688,191.25,204,46773.48,0
+TRAW.US,D,20210513,000000,206.7,209.888,182.625,188.438,19485.6,0
+TRAW.US,D,20210514,000000,193.312,204.975,191.812,197.25,11534.36,0
+TRAW.US,D,20210517,000000,223.988,246.55,211.162,231.375,38507.88,0
+TRAW.US,D,20210518,000000,297.075,412.5,281.25,405,649960.24,0
+TRAW.US,D,20210519,000000,343.35,386.25,304.675,346.875,298616.24,0
+TRAW.US,D,20210520,000000,305.65,345,270,273.75,240864.44,0
+TRAW.US,D,20210521,000000,245,271,226.5,230.75,150879.96,0
+TRAW.US,D,20210524,000000,227.5,227.5,191.25,191.5,113216.84,0
+TRAW.US,D,20210525,000000,191.25,199.25,175.75,176.25,72167.84,0
+TRAW.US,D,20210526,000000,173.5,191.25,169,177,77655.6,0
+TRAW.US,D,20210527,000000,177,183,175.5,176.25,33249.08,0
+TRAW.US,D,20210528,000000,176.75,183.25,165.75,167.25,59143.4,0
+TRAW.US,D,20210601,000000,169.5,170.608,159,161.75,48950,0
+TRAW.US,D,20210602,000000,163.055,178.75,160.01,167.25,76640.96,0
+TRAW.US,D,20210603,000000,164.5,165,155.5,157,66848.52,0
+TRAW.US,D,20210604,000000,157.5,168.5,154.25,160.5,65333.56,0
+TRAW.US,D,20210607,000000,163.5,173.248,160.5,169.75,49348.68,0
+TRAW.US,D,20210608,000000,175,175,162.75,166.75,61923.56,0
+TRAW.US,D,20210609,000000,167.25,200,164.002,186.5,122847,0
+TRAW.US,D,20210610,000000,192.042,192.75,171.872,178.75,59274.52,0
+TRAW.US,D,20210611,000000,178.75,180.912,174.25,176.75,23808.68,0
+TRAW.US,D,20210614,000000,178.75,193.5,176,189,52134.24,0
+TRAW.US,D,20210615,000000,194,195.75,175.25,178.25,38039.28,0
+TRAW.US,D,20210616,000000,177,182.5,173.8,180.75,22136.08,0
+TRAW.US,D,20210617,000000,177.625,185.5,176.75,181.75,24236.16,0
+TRAW.US,D,20210618,000000,178.25,182.25,172.75,175,24035.2,0
+TRAW.US,D,20210621,000000,174.25,177,165.25,170.75,24258.6,0
+TRAW.US,D,20210622,000000,167.75,174.5,165.75,174.25,16776.52,0
+TRAW.US,D,20210623,000000,174.75,180.75,172.99,177.5,14745.84,0
+TRAW.US,D,20210624,000000,180.5,188,177.545,185.75,25827.52,0
+TRAW.US,D,20210625,000000,186.5,187,178,178.75,16461.08,0
+TRAW.US,D,20210628,000000,180.75,187,180.5,185.5,21093.96,0
+TRAW.US,D,20210629,000000,184,185.5,172.5,175.5,37855.6,0
+TRAW.US,D,20210630,000000,175,177.5,171.25,173.25,19612.44,0
+TRAW.US,D,20210701,000000,172.5,177,167.75,169,17448.24,0
+TRAW.US,D,20210702,000000,169,171.5,164,165.25,17362.44,0
+TRAW.US,D,20210706,000000,165.25,169,156.5,158.5,22932.16,0
+TRAW.US,D,20210707,000000,159.75,164.5,146.25,150.25,28001.92,0
+TRAW.US,D,20210708,000000,143,154.638,142.5,151.75,12988,0
+TRAW.US,D,20210709,000000,153.5,156.5,150,155,9373,0
+TRAW.US,D,20210712,000000,156,156.562,148,149.5,10582.64,0
+TRAW.US,D,20210713,000000,149.25,150,144,144.75,12668.12,0
+TRAW.US,D,20210714,000000,146.75,146.75,138,139,10906.64,0
+TRAW.US,D,20210715,000000,139.5,141.732,130.75,133.75,19304.16,0
+TRAW.US,D,20210716,000000,134.5,136.5,127.5,128,9861.44,0
+TRAW.US,D,20210719,000000,122.5,131.25,118.75,129.75,19985.64,0
+TRAW.US,D,20210720,000000,131.25,137.75,127.5,134,9064.08,0
+TRAW.US,D,20210721,000000,134.75,143.5,132.75,140.75,9650.68,0
+TRAW.US,D,20210722,000000,141,141.998,134.75,135.25,6425.4,0
+TRAW.US,D,20210723,000000,138,138,126.25,127.25,9005.96,0
+TRAW.US,D,20210726,000000,128.3,131.25,124.75,130.75,8113.44,0
+TRAW.US,D,20210727,000000,130.25,130.25,122,125,10792.32,0
+TRAW.US,D,20210728,000000,128.125,133.75,125.5,132.25,6053.48,0
+TRAW.US,D,20210729,000000,132.75,132.895,125.75,125.75,5621.32,0
+TRAW.US,D,20210730,000000,127.375,128.498,123.25,124.25,6644.72,0
+TRAW.US,D,20210802,000000,125.5,135.25,125.25,129.75,8866.8,0
+TRAW.US,D,20210803,000000,131,131.25,122.75,126,10846.04,0
+TRAW.US,D,20210804,000000,125.5,130,123.087,125.25,11377.4,0
+TRAW.US,D,20210805,000000,124.25,131,123,128,6849.24,0
+TRAW.US,D,20210806,000000,128.75,129.75,125.75,128.25,4430.48,0
+TRAW.US,D,20210809,000000,128.25,136.5,127.25,131.25,11440.96,0
+TRAW.US,D,20210810,000000,131.25,132.5,125.525,126.75,8534.52,0
+TRAW.US,D,20210811,000000,129.25,130,124.5,129.75,7786.24,0
+TRAW.US,D,20210812,000000,128.75,132.25,125.25,129.5,8990.72,0
+TRAW.US,D,20210813,000000,129.25,129.5,120.75,124,14541.4,0
+TRAW.US,D,20210816,000000,122.5,123.508,116.5,118,12107.8,0
+TRAW.US,D,20210817,000000,115.5,116.75,112.5,114.5,12013,0
+TRAW.US,D,20210818,000000,114.75,127,113.5,119.5,14922.92,0
+TRAW.US,D,20210819,000000,118.5,119.75,111.5,111.75,9885.6,0
+TRAW.US,D,20210820,000000,110.75,117.375,110.75,115.75,5577.08,0
+TRAW.US,D,20210823,000000,114.75,121.25,113.75,119.75,9832.84,0
+TRAW.US,D,20210824,000000,119.75,128,119.13,125.5,9481.68,0
+TRAW.US,D,20210825,000000,126,132.75,120.75,128,11889.12,0
+TRAW.US,D,20210826,000000,128.5,137.25,127,131.25,14693.12,0
+TRAW.US,D,20210827,000000,130.25,132.828,128.25,130.5,9383.08,0
+TRAW.US,D,20210830,000000,131.25,132.155,127,130,5490.16,0
+TRAW.US,D,20210831,000000,130.25,140.75,130.002,133.25,16722.96,0
+TRAW.US,D,20210901,000000,133.25,133.5,128,131.5,10573.2,0
+TRAW.US,D,20210902,000000,131.75,134,130,132,10410.48,0
+TRAW.US,D,20210903,000000,133.25,133.5,127,130.5,8591.8,0
+TRAW.US,D,20210907,000000,129,131.75,127.5,130,8217.48,0
+TRAW.US,D,20210908,000000,128.75,130.092,121.75,127.25,11901.08,0
+TRAW.US,D,20210909,000000,127.25,129.25,123.75,127.25,7054.64,0
+TRAW.US,D,20210910,000000,127.25,131.5,125.25,128.25,11161.76,0
+TRAW.US,D,20210913,000000,128.25,132,125.25,126,6734.6,0
+TRAW.US,D,20210914,000000,126.25,127.5,119.75,120.5,10656.92,0
+TRAW.US,D,20210915,000000,121.25,124,117.75,121,8328.48,0
+TRAW.US,D,20210916,000000,121,123.772,118.5,121.75,6199.32,0
+TRAW.US,D,20210917,000000,122,128.5,118.5,127.75,10336.92,0
+TRAW.US,D,20210920,000000,122.5,125,117.5,118,9950.72,0
+TRAW.US,D,20210921,000000,117.75,124,117.75,122.5,7579.28,0
+TRAW.US,D,20210922,000000,141.75,169.248,137.75,157.5,3205379.44,0
+TRAW.US,D,20210923,000000,139.5,140,127.25,127.75,231560.76,0
+TRAW.US,D,20210924,000000,108,109.98,98.5,101,364597.8,0
+TRAW.US,D,20210927,000000,102.5,104.25,98.5,99.375,96505.8,0
+TRAW.US,D,20210928,000000,98.25,99,94,95.25,104657.6,0
+TRAW.US,D,20210929,000000,97.5,100.5,92.5,96.75,81212.92,0
+TRAW.US,D,20210930,000000,96.25,97.75,93.75,95.75,62793.88,0
+TRAW.US,D,20211001,000000,95,95.75,88.75,91.5,68426.28,0
+TRAW.US,D,20211004,000000,90.25,91.375,87.5,88,29541,0
+TRAW.US,D,20211005,000000,88.25,91.5,87.5,90.5,25795.6,0
+TRAW.US,D,20211006,000000,88.75,90.3575,87.75,88.25,18790.08,0
+TRAW.US,D,20211007,000000,88.5,94.5,86.75,91.5,24514.44,0
+TRAW.US,D,20211008,000000,91.25,94.25,89.25,89.5,13290.8,0
+TRAW.US,D,20211011,000000,89.5,93.5,88.245,91.75,14910.44,0
+TRAW.US,D,20211012,000000,92,93.75,90.625,93.25,16178.8,0
+TRAW.US,D,20211013,000000,92.5,97.75,90.5,93.25,30908.08,0
+TRAW.US,D,20211014,000000,93.75,94.495,90.25,91.75,18130.2,0
+TRAW.US,D,20211015,000000,92.5,93,90.75,91.75,16915.64,0
+TRAW.US,D,20211018,000000,91.75,94.25,91,91.75,18917.84,0
+TRAW.US,D,20211019,000000,91.5,93.5,89.5,92.25,20789.24,0
+TRAW.US,D,20211020,000000,91.75,93.5,90.75,92.5,20613.4,0
+TRAW.US,D,20211021,000000,92.75,95.5,90.25,90.25,18835.88,0
+TRAW.US,D,20211022,000000,90.25,90.875,85,86.5,27696.8,0
+TRAW.US,D,20211025,000000,86,86.66,84,86.25,21617.84,0
+TRAW.US,D,20211026,000000,86.5,87,84.25,86.25,17152.36,0
+TRAW.US,D,20211027,000000,86,87.875,84.25,84.25,11960.48,0
+TRAW.US,D,20211028,000000,84.75,87.25,84,87,9545.04,0
+TRAW.US,D,20211029,000000,86.75,90.75,85,86.5,21040.64,0
+TRAW.US,D,20211101,000000,86,91,85.2525,89.75,18262.6,0
+TRAW.US,D,20211102,000000,90,91.25,86.75,91,12039.72,0
+TRAW.US,D,20211103,000000,91,93.5,90,91.75,17608.52,0
+TRAW.US,D,20211104,000000,92.25,93.25,88.5,89.5,14821.28,0
+TRAW.US,D,20211105,000000,90.5,91.75,87,88,14845.72,0
+TRAW.US,D,20211108,000000,88.25,89.25,87.25,88.25,10969.4,0
+TRAW.US,D,20211109,000000,89.25,90,85.01,87.5,17327.48,0
+TRAW.US,D,20211110,000000,86.5,87.625,83.775,84.75,14796.72,0
+TRAW.US,D,20211111,000000,85.5,87.75,85,87.25,13299.8,0
+TRAW.US,D,20211112,000000,88.125,88.75,85.25,85.75,13871.56,0
+TRAW.US,D,20211115,000000,87.25,90,85,88.25,25293.16,0
+TRAW.US,D,20211116,000000,87.25,87.5,83.25,83.5,19515.12,0
+TRAW.US,D,20211117,000000,83.25,85.25,81.75,82.5,13971.24,0
+TRAW.US,D,20211118,000000,83.375,83.375,76.5,78.5,28505.96,0
+TRAW.US,D,20211119,000000,78,81.75,77.5,79,16325.44,0
+TRAW.US,D,20211122,000000,80.25,80.75,72.25,76,27416.36,0
+TRAW.US,D,20211123,000000,76,80,75.25,79.5,10362.92,0
+TRAW.US,D,20211124,000000,79.25,83.405,77.0025,82.25,7966.2,0
+TRAW.US,D,20211126,000000,80.75,81.75,78.25,79.25,6641.04,0
+TRAW.US,D,20211129,000000,80,80.75,76.25,76.25,9038.32,0
+TRAW.US,D,20211130,000000,76.25,78.75,72.2725,75,16232.68,0
+TRAW.US,D,20211201,000000,74.5,75.75,68,68.5,16283.24,0
+TRAW.US,D,20211202,000000,68.75,72.25,67.25,72.25,14172.8,0
+TRAW.US,D,20211203,000000,72.5,72.75,65,66,19977.88,0
+TRAW.US,D,20211206,000000,67.5,69.5,62.5,67.25,9677.88,0
+TRAW.US,D,20211207,000000,69,74.5,67.75,72.5,11286.2,0
+TRAW.US,D,20211208,000000,72.25,76.0025,71.75,74.25,7199.8,0
+TRAW.US,D,20211209,000000,74,75.75,71.5,71.5,6512.48,0
+TRAW.US,D,20211210,000000,72.5,72.8825,68.75,69.25,4833.8,0
+TRAW.US,D,20211213,000000,68.75,69.5,65.5375,67.75,10874.24,0
+TRAW.US,D,20211214,000000,66.5,69.25,64.75,64.75,10591.28,0
+TRAW.US,D,20211215,000000,64.5,71.5,63,70,16035.48,0
+TRAW.US,D,20211216,000000,68.75,70.75,65.5,66.5,15364.28,0
+TRAW.US,D,20211217,000000,65.5,71.25,65,67.25,15815.12,0
+TRAW.US,D,20211220,000000,66.5,73.25,64.75,69.75,17338.08,0
+TRAW.US,D,20211221,000000,68.75,73.25,68.0025,69.75,15601.76,0
+TRAW.US,D,20211222,000000,71,71,68.25,69,7592.08,0
+TRAW.US,D,20211223,000000,69.5,72.9725,67.2875,71.25,11302.4,0
+TRAW.US,D,20211227,000000,71.375,72,68.25,68.5,11261.12,0
+TRAW.US,D,20211228,000000,67.75,69.25,63,63.25,19245.24,0
+TRAW.US,D,20211229,000000,63.5,64.75,61.25,62.25,17719.68,0
+TRAW.US,D,20211230,000000,62.5,67.75,62.25,63.5,14817.32,0
+TRAW.US,D,20211231,000000,63.75,66.25,63.25,63.75,12679.16,0
+TRAW.US,D,20220103,000000,64,70.9975,64,70.5,29438.68,0
+TRAW.US,D,20220104,000000,71,71,64.25,64.25,14557.04,0
+TRAW.US,D,20220105,000000,64.25,65.7475,58.5,59,14943.68,0
+TRAW.US,D,20220106,000000,59.5,61.25,57,59.25,7618.24,0
+TRAW.US,D,20220107,000000,59.75,59.75,57,57.5,5504.44,0
+TRAW.US,D,20220110,000000,58.25,58.75,55.5,57.75,6691.56,0
+TRAW.US,D,20220111,000000,58.75,59.75,57.25,58.75,8984.28,0
+TRAW.US,D,20220112,000000,58.5,61.25,56,56.25,12221.76,0
+TRAW.US,D,20220113,000000,56,57.7475,55.25,55.75,6432.28,0
+TRAW.US,D,20220114,000000,55,55.75,52.625,55.5,12581.36,0
+TRAW.US,D,20220118,000000,55.5,55.75,53.25,53.5,6851.44,0
+TRAW.US,D,20220119,000000,54.5,54.5,51.75,51.75,7477,0
+TRAW.US,D,20220120,000000,52.25,54,50.5,51.25,6722.4,0
+TRAW.US,D,20220121,000000,50.25,52,46,46.75,11855.52,0
+TRAW.US,D,20220124,000000,46.25,47.75,42.25,47.25,19906.76,0
+TRAW.US,D,20220125,000000,46.75,48.5125,45.5,46.75,5529.6,0
+TRAW.US,D,20220126,000000,47.75,48.675,45,46,4643.2,0
+TRAW.US,D,20220127,000000,46.25,46.84,41.5,42,5962.72,0
+TRAW.US,D,20220128,000000,41.75,43.745,40.75,43.5,4255.04,0
+TRAW.US,D,20220131,000000,43.5,49.75,43.5,48.75,6589.92,0
+TRAW.US,D,20220201,000000,48.75,51.5,47,50.25,4762.84,0
+TRAW.US,D,20220202,000000,50.5,50.5,45.5,46.25,5108.32,0
+TRAW.US,D,20220203,000000,46.25,46.25,43,43.75,4639.32,0
+TRAW.US,D,20220204,000000,43.5,45.9125,43.25,45.25,2838.36,0
+TRAW.US,D,20220207,000000,46,47.5,44.75,45.5,4121.68,0
+TRAW.US,D,20220208,000000,45.25,45.75,44,44.5,3576.28,0
+TRAW.US,D,20220209,000000,45,45,42.25,44.75,25677.6,0
+TRAW.US,D,20220210,000000,43.75,45.5,42.25,42.25,8049.64,0
+TRAW.US,D,20220211,000000,43.25,44,40.25,40.75,10587.92,0
+TRAW.US,D,20220214,000000,40,41.75,40,41,2618.2,0
+TRAW.US,D,20220215,000000,41.25,43.125,41.25,42.75,4284.92,0
+TRAW.US,D,20220216,000000,42.75,44.375,41.75,43.75,6088.12,0
+TRAW.US,D,20220217,000000,43.25,44.5,40.75,41,4206.36,0
+TRAW.US,D,20220218,000000,41,41.75,40,40.5,2287.12,0
+TRAW.US,D,20220222,000000,40,40.5,38.8025,39.75,4103.6,0
+TRAW.US,D,20220223,000000,40.25,40.25,37.5,38,4637.44,0
+TRAW.US,D,20220224,000000,35.75,40,34.5,39.875,10945.84,0
+TRAW.US,D,20220225,000000,40.5,40.75,38.75,40.25,3351.28,0
+TRAW.US,D,20220228,000000,39.5,41.25,39.25,40.5,2309.88,0
+TRAW.US,D,20220301,000000,43,48.25,41.75,45.5,39680.28,0
+TRAW.US,D,20220302,000000,45.5,45.5,40.5,42.75,8414.64,0
+TRAW.US,D,20220303,000000,42.5,42.625,40,40.75,5339.68,0
+TRAW.US,D,20220304,000000,40,41.25,38,38.5,6435.04,0
+TRAW.US,D,20220307,000000,38.75,38.75,37.25,37.5,5643.52,0
+TRAW.US,D,20220308,000000,37,39,36.25,38,5666.76,0
+TRAW.US,D,20220309,000000,39.25,42.25,38,40.5,15784.24,0
+TRAW.US,D,20220310,000000,40,41.25,39.035,41,3023.76,0
+TRAW.US,D,20220311,000000,42.25,42.25,38.75,40,6270.76,0
+TRAW.US,D,20220314,000000,39.75,40,36.375,36.5,4797.72,0
+TRAW.US,D,20220315,000000,36.75,38.2275,36.5,37.5,3846.6,0
+TRAW.US,D,20220316,000000,37.75,41.25,37.5,40,7244.28,0
+TRAW.US,D,20220317,000000,39.25,46.5,39.25,46.5,11328.32,0
+TRAW.US,D,20220318,000000,44.5,46.25,42.75,44,7564.32,0
+TRAW.US,D,20220321,000000,44.75,45,43,44,4333.08,0
+TRAW.US,D,20220322,000000,44.75,46.7475,44.5,45.5,5447.96,0
+TRAW.US,D,20220323,000000,46,47,45,46.75,3366,0
+TRAW.US,D,20220324,000000,47.5,48.75,45.75,47,4823.16,0
+TRAW.US,D,20220325,000000,47.5,50.75,46.5025,49.5,11607.6,0
+TRAW.US,D,20220328,000000,49.75,51,46.375,48.5,3456,0
+TRAW.US,D,20220329,000000,48.5,50,47.5,48.5,5424.08,0
+TRAW.US,D,20220330,000000,47.75,50,46.75,47,2961.44,0
+TRAW.US,D,20220331,000000,47.25,47.75,46,46,2680.8,0
+TRAW.US,D,20220401,000000,46.75,48.5,46.0025,46.25,3065.48,0
+TRAW.US,D,20220404,000000,47.5,48.31,46.5,47.5,3801.16,0
+TRAW.US,D,20220405,000000,46.75,47.4975,45.5,46,2591.92,0
+TRAW.US,D,20220406,000000,45.5,46.75,43.75,45.25,5591.76,0
+TRAW.US,D,20220407,000000,45,45.4975,43,44,1418.36,0
+TRAW.US,D,20220408,000000,44,44.75,43,43.25,1869.44,0
+TRAW.US,D,20220411,000000,42.75,43.5,41.5,42,2581.56,0
+TRAW.US,D,20220412,000000,42.5,43.25,40.5,40.75,2567.04,0
+TRAW.US,D,20220413,000000,40.25,42.5,40,42,3557.48,0
+TRAW.US,D,20220414,000000,42.5,42.5,40,40.25,2379.88,0
+TRAW.US,D,20220418,000000,39.25,40.25,37.25,37.75,5571.64,0
+TRAW.US,D,20220419,000000,37.75,38.5,37.2525,37.75,3584.28,0
+TRAW.US,D,20220420,000000,37.75,38.5,36.545,37,4439.96,0
+TRAW.US,D,20220421,000000,37.75,38.75,35.75,36.125,3071.96,0
+TRAW.US,D,20220422,000000,35.25,36.5,35,35,4032.88,0
+TRAW.US,D,20220425,000000,35.25,36.75,34.75,36.25,2486.44,0
+TRAW.US,D,20220426,000000,36.25,36.7125,34.5,34.75,4743.32,0
+TRAW.US,D,20220427,000000,35.25,36.25,34.045,34.75,4208.36,0
+TRAW.US,D,20220428,000000,35.5,35.9975,34,35.25,2242.48,0
+TRAW.US,D,20220429,000000,34.5,36.2025,34.5,34.75,1899.48,0
+TRAW.US,D,20220502,000000,34.5,35.75,34,34.5,5496.4,0
+TRAW.US,D,20220503,000000,34.75,36,34.25,35,2131.24,0
+TRAW.US,D,20220504,000000,35.5,35.7425,33.8975,35.25,2756.24,0
+TRAW.US,D,20220505,000000,35.25,35.25,33.75,34.25,2633.76,0
+TRAW.US,D,20220506,000000,33.75,34,32.5,32.5,5871.72,0
+TRAW.US,D,20220509,000000,32.75,32.75,28.875,29.25,7118.64,0
+TRAW.US,D,20220510,000000,30.5,31.5,28.75,29.625,5211.88,0
+TRAW.US,D,20220511,000000,30.75,31.245,26.25,27,8469.64,0
+TRAW.US,D,20220512,000000,25,27,25,26,9153,0
+TRAW.US,D,20220513,000000,26.25,27.75,26.25,27,5016.84,0
+TRAW.US,D,20220516,000000,27,27.75,26.53,27.375,2102.04,0
+TRAW.US,D,20220517,000000,28.5,30,28,29.75,2800,0
+TRAW.US,D,20220518,000000,29.75,29.75,27.75,28,2554.56,0
+TRAW.US,D,20220519,000000,28.5,28.75,27.5,27.9625,1943.28,0
+TRAW.US,D,20220520,000000,28.25,28.7225,26.25,27.25,3166.6,0
+TRAW.US,D,20220523,000000,28.25,28.25,27,28,1467.96,0
+TRAW.US,D,20220524,000000,27.75,27.75,26.5,27,2947.4,0
+TRAW.US,D,20220525,000000,26.75,27.5,26.5,27,1917.96,0
+TRAW.US,D,20220526,000000,27.5,28.25,27,28,2354.52,0
+TRAW.US,D,20220527,000000,28,29.25,27.75,28.75,2067.88,0
+TRAW.US,D,20220531,000000,29,30,28.75,29.5,3632,0
+TRAW.US,D,20220601,000000,30,30,28.25,28.5,2619.4,0
+TRAW.US,D,20220602,000000,29.5,36.75,29.25,33.5,22901.76,0
+TRAW.US,D,20220603,000000,34.5,37.25,33,36,9552.96,0
+TRAW.US,D,20220606,000000,36.25,37,33.52,34,6605.32,0
+TRAW.US,D,20220607,000000,33.5,34.75,32,34,4127.64,0
+TRAW.US,D,20220608,000000,34.25,35.75,33.915,35.25,2241.68,0
+TRAW.US,D,20220609,000000,35.75,35.75,34,35.75,4763,0
+TRAW.US,D,20220610,000000,35.5,35.75,32.5,33.25,3535.76,0
+TRAW.US,D,20220613,000000,32.25,32.4925,28.75,29.25,5984.4,0
+TRAW.US,D,20220614,000000,29.5,31,28.5,29.25,8351.2,0
+TRAW.US,D,20220615,000000,29.5,30,28.5,29.75,3001.52,0
+TRAW.US,D,20220616,000000,28.75,29.4675,28.75,29.25,3385.28,0
+TRAW.US,D,20220617,000000,29.0775,30.25,28.75,29.75,1828.04,0
+TRAW.US,D,20220621,000000,29.5,31,29.5,30.75,1974.24,0
+TRAW.US,D,20220622,000000,30.25,31.5,30,30.5,1635.2,0
+TRAW.US,D,20220623,000000,30.5,31.75,30.25,31.25,3331.56,0
+TRAW.US,D,20220624,000000,31.25,32.5,31.25,32,3759.48,0
+TRAW.US,D,20220627,000000,33.75,34.75,32,34,4449.2,0
+TRAW.US,D,20220628,000000,33.25,36,33.165,33.75,4595.64,0
+TRAW.US,D,20220629,000000,34.25,35,32.75,33.25,1818.56,0
+TRAW.US,D,20220630,000000,32.75,33.25,31.9625,33,2196.68,0
+TRAW.US,D,20220701,000000,33,33,32.25,32.375,1247.08,0
+TRAW.US,D,20220705,000000,31.75,33.75,31.75,33.5,1640.72,0
+TRAW.US,D,20220706,000000,33.25,35,32,32.75,4910.28,0
+TRAW.US,D,20220707,000000,32.75,34.75,32.75,34,3835.72,0
+TRAW.US,D,20220708,000000,34,34.75,33.2525,34.75,1937.84,0
+TRAW.US,D,20220711,000000,34.5,34.5,33.4225,33.6275,793.44,0
+TRAW.US,D,20220712,000000,33.75,34.5,32.5,34.25,1620.44,0
+TRAW.US,D,20220713,000000,33.5,34.11,32.5,33,1577.28,0
+TRAW.US,D,20220714,000000,32.25,32.625,31.25,32.5,1379.44,0
+TRAW.US,D,20220715,000000,33.255,33.255,31.25,31.75,3856.6,0
+TRAW.US,D,20220718,000000,31.75,32.03,30.5,31.25,6523.6,0
+TRAW.US,D,20220719,000000,31.25,32.25,30.505,32,3062.32,0
+TRAW.US,D,20220720,000000,32.25,32.75,30,31,10487.92,0
+TRAW.US,D,20220721,000000,30.75,32.25,30.75,32.25,4507.88,0
+TRAW.US,D,20220722,000000,32,32.3225,30.75,30.75,1519.48,0
+TRAW.US,D,20220725,000000,31.5,31.5,30,30,1991.56,0
+TRAW.US,D,20220726,000000,29.75,31,28.75,28.75,4134.04,0
+TRAW.US,D,20220727,000000,29.75,29.75,28.5,29.75,2861.68,0
+TRAW.US,D,20220728,000000,29.25,31,29.25,30,2555.8,0
+TRAW.US,D,20220729,000000,30.75,30.75,30,30.1125,1550.92,0
+TRAW.US,D,20220801,000000,31,31,29.75,29.75,1101.44,0
+TRAW.US,D,20220802,000000,29.5,32.5,29.5,32,10590.48,0
+TRAW.US,D,20220803,000000,31.75,33.5,31.2725,31.75,17301.6,0
+TRAW.US,D,20220804,000000,31,32.5,31,31.5,6611.04,0
+TRAW.US,D,20220805,000000,32,38,32,36.25,33985.56,0
+TRAW.US,D,20220808,000000,35.75,36.25,32.2525,33.5,14766.48,0
+TRAW.US,D,20220809,000000,32.75,34.5,32,32.25,3420.08,0
+TRAW.US,D,20220810,000000,32.75,33.0725,32,32.25,2754.32,0
+TRAW.US,D,20220811,000000,33.5,33.5,32,32.94,4834.36,0
+TRAW.US,D,20220812,000000,33.25,33.685,32,33.5,4034.44,0
+TRAW.US,D,20220815,000000,33.5,33.5,31.75,31.75,7907.08,0
+TRAW.US,D,20220816,000000,31.75,32.4975,31.75,31.75,2555.28,0
+TRAW.US,D,20220817,000000,31.25,31.8,31.25,31.75,2707.36,0
+TRAW.US,D,20220818,000000,31.75,31.75,31,31.5,3715.08,0
+TRAW.US,D,20220819,000000,30.75,31.4475,30.75,30.75,2537.8,0
+TRAW.US,D,20220822,000000,31,31.9175,30.5,31,3062.24,0
+TRAW.US,D,20220823,000000,30.5,31.75,30.5,31.125,944.04,0
+TRAW.US,D,20220824,000000,31.25,31.75,31,31.5,761.32,0
+TRAW.US,D,20220825,000000,31.75,32.75,31.5,32.125,2166.64,0
+TRAW.US,D,20220826,000000,32,32.75,31,31.25,2380.92,0
+TRAW.US,D,20220829,000000,31.25,31.25,30.25,31,1465.44,0
+TRAW.US,D,20220830,000000,30.75,31,30,30.25,1569.76,0
+TRAW.US,D,20220831,000000,30.25,30.46,29.5,29.875,1696.32,0
+TRAW.US,D,20220901,000000,30,30,29.5,29.625,1676.28,0
+TRAW.US,D,20220902,000000,29.75,30,28.75,29,2602.96,0
+TRAW.US,D,20220906,000000,29,29.75,28.625,28.75,2378.88,0
+TRAW.US,D,20220907,000000,28.75,29.065,28.75,28.75,979.2,0
+TRAW.US,D,20220908,000000,28.25,29.1325,28,28.875,2462.36,0
+TRAW.US,D,20220909,000000,28.75,29.25,28.75,29,1719.52,0
+TRAW.US,D,20220912,000000,30.25,31,29,29.25,8052.16,0
+TRAW.US,D,20220913,000000,31.25,31.4575,28.7425,29.75,5896.52,0
+TRAW.US,D,20220914,000000,30,30,29,29.5,2353.64,0
+TRAW.US,D,20220915,000000,29.25,30.25,29,29.25,2447.48,0
+TRAW.US,D,20220916,000000,29,29.15,27.395,28,3040.2,0
+TRAW.US,D,20220919,000000,28,28.25,27.75,28,2387.92,0
+TRAW.US,D,20220920,000000,28,28.75,27,27.25,1456.92,0
+TRAW.US,D,20220921,000000,27.5,28.2475,25.5,25.75,3889.08,0
+TRAW.US,D,20220922,000000,25.75,25.875,23.75,24.17,3325.52,0
+TRAW.US,D,20220923,000000,24,24.5,23.25,23.7,3779.2,0
+TRAW.US,D,20220926,000000,23.525,24.7025,22.5325,23.1825,1255.12,0
+TRAW.US,D,20220927,000000,23.5,24.2475,22.25,22.5025,2342.2,0
+TRAW.US,D,20220928,000000,22.5,24.5875,22.2225,24.0175,1952.24,0
+TRAW.US,D,20220929,000000,24,24,22.7525,23.4925,747.64,0
+TRAW.US,D,20220930,000000,23.5,24,22,22.025,2671.28,0
+TRAW.US,D,20221003,000000,23.125,23.125,21.34,21.425,2700.4,0
+TRAW.US,D,20221004,000000,21.4325,22.5,21.4325,21.8775,2928.44,0
+TRAW.US,D,20221005,000000,22.75,22.75,21.4025,21.405,3138.28,0
+TRAW.US,D,20221006,000000,23.245,23.245,21.5,21.75,1772.04,0
+TRAW.US,D,20221007,000000,22.25,22.7502,21,21,2631.16,0
+TRAW.US,D,20221010,000000,21,21.7725,19,19.5975,6348.56,0
+TRAW.US,D,20221011,000000,19.5975,19.5975,18.875,18.875,2304.2,0
+TRAW.US,D,20221012,000000,18.75,18.87,18.1575,18.6275,2123.96,0
+TRAW.US,D,20221013,000000,17.75,18.15,16.2013,17.39,9355.52,0
+TRAW.US,D,20221014,000000,17.75,17.75,17,17.495,1561.44,0
+TRAW.US,D,20221017,000000,17.4975,17.5,17.05,17.25,1783.16,0
+TRAW.US,D,20221018,000000,17.75,17.9975,17.5025,17.6625,3359.88,0
+TRAW.US,D,20221019,000000,17.85,17.85,17.005,17.525,1308.6,0
+TRAW.US,D,20221020,000000,17.75,17.86,17.4975,17.4975,1434.04,0
+TRAW.US,D,20221021,000000,17.75,17.75,17,17.1325,2411.16,0
+TRAW.US,D,20221024,000000,17,17.5,17,17.3025,1553.72,0
+TRAW.US,D,20221025,000000,17.0025,18,17.0025,17.8125,1137.12,0
+TRAW.US,D,20221026,000000,17.915,18.2025,17.55,18.0025,1090.16,0
+TRAW.US,D,20221027,000000,18.9025,18.9025,18.005,18.2625,1552.76,0
+TRAW.US,D,20221028,000000,18.25,18.26,17.445,17.9637,2052.16,0
+TRAW.US,D,20221031,000000,18,18.35,17.91,18,903.48,0
+TRAW.US,D,20221101,000000,18,18.7475,17.5,17.5,3336.56,0
+TRAW.US,D,20221102,000000,17.75,18.45,17.3775,17.545,1059.36,0
+TRAW.US,D,20221103,000000,18,18.2475,17.5475,17.625,2648.72,0
+TRAW.US,D,20221104,000000,17.75,17.75,16.505,16.625,3933.72,0
+TRAW.US,D,20221107,000000,17.45,17.45,16.63,16.76,1312.92,0
+TRAW.US,D,20221108,000000,17,17.6688,16.9,17.185,1482.64,0
+TRAW.US,D,20221109,000000,16.94,17.25,16.25,16.6112,908.04,0
+TRAW.US,D,20221110,000000,17.625,17.625,16.26,16.75,2846.44,0
+TRAW.US,D,20221111,000000,17.25,18,16.25,17.8725,6164.6,0
+TRAW.US,D,20221114,000000,17.75,23.2,17.5,22,20938.04,0
+TRAW.US,D,20221115,000000,20.9825,23,19,21,12696.36,0
+TRAW.US,D,20221116,000000,21.4125,23.5,20.7525,22.6275,6276.72,0
+TRAW.US,D,20221117,000000,22,24.75,21.6375,22.51,6368.32,0
+TRAW.US,D,20221118,000000,23.875,25,23,24.2525,6892.64,0
+TRAW.US,D,20221121,000000,25,25,22.185,22.5,4449.96,0
+TRAW.US,D,20221122,000000,22.75,23.49,20.5025,20.5275,2714.84,0
+TRAW.US,D,20221123,000000,21.75,21.75,20.5375,20.825,1553.76,0
+TRAW.US,D,20221125,000000,21.25,21.725,19.82,20.5,2161.96,0
+TRAW.US,D,20221128,000000,20,21,19.8225,20.54,2013.68,0
+TRAW.US,D,20221129,000000,20.4225,20.5,20.2525,20.4375,1792.8,0
+TRAW.US,D,20221130,000000,21,21,20.0725,20.875,2019.56,0
+TRAW.US,D,20221201,000000,20.75,21.64,20.5,20.5913,1391.92,0
+TRAW.US,D,20221202,000000,20.75,21.75,20.5775,21.32,1960.32,0
+TRAW.US,D,20221205,000000,21.5,22,20.805,21.25,1753.24,0
+TRAW.US,D,20221206,000000,21,22.1825,20.1225,20.26,1762.04,0
+TRAW.US,D,20221207,000000,19.8725,20,18.7925,19,4489.2,0
+TRAW.US,D,20221208,000000,18.75,20,18.75,19.005,1239.12,0
+TRAW.US,D,20221209,000000,18.5,19.2475,18.5,18.82,1399.2,0
+TRAW.US,D,20221212,000000,18.75,20,18.08,19.625,1735.68,0
+TRAW.US,D,20221213,000000,18.7525,19.625,18.7525,19.2775,807.04,0
+TRAW.US,D,20221214,000000,19,19.5,18.0675,18.8775,1440.4,0
+TRAW.US,D,20221215,000000,19.165,19.165,17.6663,17.6663,865,0
+TRAW.US,D,20221216,000000,17.6675,18.1125,17,17.5,2116,0
+TRAW.US,D,20221219,000000,16.25,17.2125,16.25,16.2525,3321.36,0
+TRAW.US,D,20221220,000000,16.6675,17.9175,16.25,16.75,2473.8,0
+TRAW.US,D,20221221,000000,16.335,17.25,16.335,16.56,1296.68,0
+TRAW.US,D,20221222,000000,17.5,17.5,16.25,17,1893.28,0
+TRAW.US,D,20221223,000000,17,17,16.205,16.4,3813.4,0
+TRAW.US,D,20221227,000000,16.2125,17.75,16,16.9375,6445.32,0
+TRAW.US,D,20221228,000000,16.75,17.375,15.825,15.8275,3614.4,0
+TRAW.US,D,20221229,000000,16.5475,16.5475,15.5,16.3022,4380.48,0
+TRAW.US,D,20221230,000000,15.7525,16.5,15.5,16.1425,5671.2,0
+TRAW.US,D,20230103,000000,16.5,18.25,16.5,17.75,4011.36,0
+TRAW.US,D,20230104,000000,18.25,18.25,17,17.75,3443.16,0
+TRAW.US,D,20230105,000000,17.5,18.125,17,17.8763,3266.36,0
+TRAW.US,D,20230106,000000,17.25,18.75,17.25,18,2721.92,0
+TRAW.US,D,20230109,000000,18.25,18.4725,17.4437,17.7375,3090.8,0
+TRAW.US,D,20230110,000000,17.5,19.1613,17.405,18.25,4843.76,0
+TRAW.US,D,20230111,000000,19.75,19.995,18.31,19.27,3540.52,0
+TRAW.US,D,20230112,000000,19.75,20.25,19.2525,20.25,2536.96,0
+TRAW.US,D,20230113,000000,20.5,22.5,20,21.9975,6355.48,0
+TRAW.US,D,20230117,000000,22.75,22.7775,21.5,22.5,5901.32,0
+TRAW.US,D,20230118,000000,22.5,23.055,21.315,21.4225,3045.4,0
+TRAW.US,D,20230119,000000,22.5,22.5,21.25,21.4025,1546.32,0
+TRAW.US,D,20230120,000000,21.25,21.4025,20,20.75,1685.8,0
+TRAW.US,D,20230123,000000,21.0075,22,21.0075,21.695,1277.8,0
+TRAW.US,D,20230124,000000,21.5,21.75,20.75,20.9761,2600.4,0
+TRAW.US,D,20230125,000000,20.75,21.75,20.75,20.9375,1514.48,0
+TRAW.US,D,20230126,000000,21,21.75,20.7525,21.6345,1179.8,0
+TRAW.US,D,20230127,000000,21.5,21.7475,20.6872,21.275,2979.48,0
+TRAW.US,D,20230130,000000,21.15,33.75,21.15,28,131575.36,0
+TRAW.US,D,20230131,000000,28,32,27.75,31.25,27911.2,0
+TRAW.US,D,20230201,000000,30.75,37.25,30.5,35.5,31464.88,0
+TRAW.US,D,20230202,000000,36,37,30,30.5,16845.56,0
+TRAW.US,D,20230203,000000,32.25,32.25,27.75,28.5,7780,0
+TRAW.US,D,20230206,000000,28.75,30.75,27.7575,29.5,6584.36,0
+TRAW.US,D,20230207,000000,29.25,36,28.75,33.5,73505.24,0
+TRAW.US,D,20230208,000000,34.5,37.25,31.75,32,19716.8,0
+TRAW.US,D,20230209,000000,32.5,32.5,29.75,30.5,6694.92,0
+TRAW.US,D,20230210,000000,31.25,31.5,27.5,28.25,7137.24,0
+TRAW.US,D,20230213,000000,27.75,28,20.8725,21.25,45006.72,0
+TRAW.US,D,20230214,000000,21.5,24.5,21.5,22.25,11867.72,0
+TRAW.US,D,20230215,000000,23.235,23.745,21.75,22.6075,5758.8,0
+TRAW.US,D,20230216,000000,22.34,23.25,22,22.19,4735.68,0
+TRAW.US,D,20230217,000000,22.48,23.2275,21.8475,22.1975,3501.88,0
+TRAW.US,D,20230221,000000,22.12,23,21,21.68,6815.76,0
+TRAW.US,D,20230222,000000,21.75,22.935,21.75,22.25,2833.52,0
+TRAW.US,D,20230223,000000,22.995,23.25,21.0125,21.5,2370,0
+TRAW.US,D,20230224,000000,21.25,21.5,20.5175,20.5175,2069.12,0
+TRAW.US,D,20230227,000000,20.5,21.63,20.5,21,2144,0
+TRAW.US,D,20230228,000000,20.75,21.42,20.2625,20.275,2537.2,0
+TRAW.US,D,20230301,000000,20.75,20.875,20.25,20.25,1868.84,0
+TRAW.US,D,20230302,000000,20,20.92,19.75,19.8275,1657.12,0
+TRAW.US,D,20230303,000000,19.75,20.8725,19.5,20.525,1248.92,0
+TRAW.US,D,20230306,000000,20.25,20.93,20.0025,20.125,2131.6,0
+TRAW.US,D,20230307,000000,20.8225,20.8225,19.75,19.8775,2221.6,0
+TRAW.US,D,20230308,000000,20.365,20.5,19.75,20,1117.76,0
+TRAW.US,D,20230309,000000,20.75,20.75,19.6,19.75,1689.76,0
+TRAW.US,D,20230310,000000,19.5,20.3225,17.75,18.875,3453.4,0
+TRAW.US,D,20230313,000000,18.25,19.6925,17.9375,18.25,2220.88,0
+TRAW.US,D,20230314,000000,18.25,19.625,18.125,18.125,2506.28,0
+TRAW.US,D,20230315,000000,19,19.475,17.75,18.325,1298.64,0
+TRAW.US,D,20230316,000000,19,20,18.9,19.625,7650.72,0
+TRAW.US,D,20230317,000000,22.75,22.75,19.3775,20,4277.88,0
+TRAW.US,D,20230320,000000,20.75,20.75,16.365,17.25,12104.76,0
+TRAW.US,D,20230321,000000,17,19.2651,16.5025,18,5410.64,0
+TRAW.US,D,20230322,000000,18,19.455,17.4025,18,1519.56,0
+TRAW.US,D,20230323,000000,17.5,19.2,17.5,18.07,3358.08,0
+TRAW.US,D,20230324,000000,18.07,19.0575,17.35,18.25,1667.36,0
+TRAW.US,D,20230327,000000,17.6175,18.25,17.515,17.875,1210.56,0
+TRAW.US,D,20230328,000000,17.75,18.25,17.7125,17.715,924.2,0
+TRAW.US,D,20230329,000000,18.25,19.8725,17.7125,18.94,2967.24,0
+TRAW.US,D,20230330,000000,19.25,19.75,17.75,18.7475,1907.76,0
+TRAW.US,D,20230331,000000,19.675,19.7475,17.8,18.2675,3099.48,0
+TRAW.US,D,20230403,000000,17.72,19.18,17.7125,17.9675,3320.84,0
+TRAW.US,D,20230404,000000,18.375,19.433,17.5,18,2534.28,0
+TRAW.US,D,20230405,000000,18.6375,18.6375,17,17.7125,1538.84,0
+TRAW.US,D,20230406,000000,18.25,18.25,17.025,17.5,2984.96,0
+TRAW.US,D,20230410,000000,16.5,17.2625,16.5,16.7575,2155,0
+TRAW.US,D,20230411,000000,16.75,17.5875,16.75,16.8275,1073,0
+TRAW.US,D,20230412,000000,17,18,16.75,16.7525,2263.88,0
+TRAW.US,D,20230413,000000,16.5,17.675,16.25,17,2341.8,0
+TRAW.US,D,20230414,000000,16.75,17.4975,16.515,16.875,1758.72,0
+TRAW.US,D,20230417,000000,17.7175,17.7175,16.755,17.14,962.16,0
+TRAW.US,D,20230418,000000,17.25,17.995,17.14,17.525,1138.6,0
+TRAW.US,D,20230419,000000,18,18.6225,17.2525,17.8775,2679.68,0
+TRAW.US,D,20230420,000000,17.8775,18.165,17.525,17.525,977.52,0
+TRAW.US,D,20230421,000000,21.18,31,19.5125,27.25,933735,0
+TRAW.US,D,20230424,000000,26.25,30.5,24,28.25,113935.88,0
+TRAW.US,D,20230425,000000,28.25,32.25,26.75,29.5,51892.04,0
+TRAW.US,D,20230426,000000,30.5,30.5,25.25,26.25,24564.6,0
+TRAW.US,D,20230427,000000,26.25,30.2275,26.25,29.25,14184.52,0
+TRAW.US,D,20230428,000000,30.75,30.75,27.75,28.75,13666.68,0
+TRAW.US,D,20230501,000000,28,29,27,28.25,8230.48,0
+TRAW.US,D,20230502,000000,27.5,28.625,26.25,26.75,4106.16,0
+TRAW.US,D,20230503,000000,28,35.5,27.5025,34.75,39724.04,0
+TRAW.US,D,20230504,000000,34,35,32.25,32.5,8633.48,0
+TRAW.US,D,20230505,000000,32.75,35,32.5,35,4664.2,0
+TRAW.US,D,20230508,000000,34.5,36.25,33.75,35.5,10274.56,0
+TRAW.US,D,20230509,000000,35,35.5,32,32.5,12845.28,0
+TRAW.US,D,20230510,000000,34,34.5,32,32.5,10483.36,0
+TRAW.US,D,20230511,000000,33,33.25,29.5,29.75,7924.08,0
+TRAW.US,D,20230512,000000,29.5,33,29.5,31.25,8210.92,0
+TRAW.US,D,20230515,000000,31.25,31.5,29,29.5,6807.32,0
+TRAW.US,D,20230516,000000,29,30.4975,28.25,28.25,4935.6,0
+TRAW.US,D,20230517,000000,28.25,29.25,27.5,28.5,5721.16,0
+TRAW.US,D,20230518,000000,28.25,30,28.25,30,1875.2,0
+TRAW.US,D,20230519,000000,30.75,31,28.75,29.5,2188.4,0
+TRAW.US,D,20230522,000000,29.75,30.25,28.2525,29.75,1984.16,0
+TRAW.US,D,20230523,000000,29.75,32.4225,29.625,30.5,3368.28,0
+TRAW.US,D,20230524,000000,30.75,32.48,30.5,31.25,2586.72,0
+TRAW.US,D,20230525,000000,31.5,33.2475,29,30,6486.88,0
+TRAW.US,D,20230526,000000,30,30.5,27,27.5,4063.96,0
+TRAW.US,D,20230530,000000,27.25,29.5,27.25,28.5,3471.6,0
+TRAW.US,D,20230531,000000,28.75,29.25,27.7525,29.25,1347.72,0
+TRAW.US,D,20230601,000000,28.5,30.5,28.5,29.5,993.2,0
+TRAW.US,D,20230602,000000,29.25,30.5225,29.25,30,1465.64,0
+TRAW.US,D,20230605,000000,31.25,31.5,30.25,31,3592.12,0
+TRAW.US,D,20230606,000000,31,31.4975,29.5,30,3725.24,0
+TRAW.US,D,20230607,000000,29.75,30.75,29.5,29.5,2318.44,0
+TRAW.US,D,20230608,000000,30,30.1475,28.5,29.25,2806.32,0
+TRAW.US,D,20230609,000000,28.75,29.2225,27.5,28,3665.4,0
+TRAW.US,D,20230612,000000,27.5,29.25,27.5,27.75,2483.92,0
+TRAW.US,D,20230613,000000,27.5,28.75,27.5,28,2440.12,0
+TRAW.US,D,20230614,000000,27.25,29.5,27.25,29,2969.36,0
+TRAW.US,D,20230615,000000,28.75,31,28.25,30.25,5083.76,0
+TRAW.US,D,20230616,000000,30.25,31.25,29.75,30.5,2742.76,0
+TRAW.US,D,20230620,000000,31.25,31.25,29.25,29.25,2090.08,0
+TRAW.US,D,20230621,000000,28.5,29.7475,27.875,28,4847.04,0
+TRAW.US,D,20230622,000000,28,28.25,26.5,27.75,2823.08,0
+TRAW.US,D,20230623,000000,27.75,27.75,26.5,26.75,1926.16,0
+TRAW.US,D,20230626,000000,26.505,27,25.555,26,2670.6,0
+TRAW.US,D,20230627,000000,27.25,27.75,25,27.75,2762.68,0
+TRAW.US,D,20230628,000000,27.75,27.75,26.25,26.75,2228.6,0
+TRAW.US,D,20230629,000000,26.75,28.25,26,27.5,1778.88,0
+TRAW.US,D,20230630,000000,27.5,29.5,27,29.5,3445.08,0
+TRAW.US,D,20230703,000000,28.75,28.75,26.6625,27.25,8569.24,0
+TRAW.US,D,20230705,000000,27.25,28.845,26.75,28,1988.16,0
+TRAW.US,D,20230706,000000,27.5,27.5,26.75,26.75,1090.04,0
+TRAW.US,D,20230707,000000,27.5,27.5,26.75,27.5,1365.56,0
+TRAW.US,D,20230710,000000,27,29,26.75,28,2787.12,0
+TRAW.US,D,20230711,000000,28.75,28.75,28,28.75,2142.16,0
+TRAW.US,D,20230712,000000,28.75,28.75,28,28.25,1729.36,0
+TRAW.US,D,20230713,000000,28.5,28.75,28,28.75,3170.12,0
+TRAW.US,D,20230714,000000,28.25,28.75,27.5,27.75,2812.96,0
+TRAW.US,D,20230717,000000,28,28.25,27.25,27.875,2088.24,0
+TRAW.US,D,20230718,000000,27.25,28.5,27.25,28,2233.48,0
+TRAW.US,D,20230719,000000,28.75,28.75,27.5,27.75,2092.08,0
+TRAW.US,D,20230720,000000,27.5,27.9975,27.25,27.5,1146.76,0
+TRAW.US,D,20230721,000000,27.4975,27.5,26,26.25,5233.76,0
+TRAW.US,D,20230724,000000,26.5,26.7475,25.2525,25.625,3748.84,0
+TRAW.US,D,20230725,000000,25.75,26,25,25.25,4576.6,0
+TRAW.US,D,20230726,000000,25,26,25,25.25,1884.8,0
+TRAW.US,D,20230727,000000,24.75,25.25,24.025,24.2475,2922.24,0
+TRAW.US,D,20230728,000000,24.75,25.5,24.25,25.4975,2953.2,0
+TRAW.US,D,20230731,000000,26,26.7475,25.25,26,1746.8,0
+TRAW.US,D,20230801,000000,26.5,26.5,25.75,26,1332.32,0
+TRAW.US,D,20230802,000000,25.5,26.5,25.5,25.75,1074.72,0
+TRAW.US,D,20230803,000000,25.5,25.9975,25.25,25.25,2738.84,0
+TRAW.US,D,20230804,000000,25.25,25.75,24.75,24.75,1635.72,0
+TRAW.US,D,20230807,000000,25,26,24.5,24.5,3504.2,0
+TRAW.US,D,20230808,000000,24.5575,25.25,24.5,24.5,1486.2,0
+TRAW.US,D,20230809,000000,24.375,24.995,24.25,24.525,913.4,0
+TRAW.US,D,20230810,000000,24.5925,25.75,24.185,25.5,2500.28,0
+TRAW.US,D,20230811,000000,25,25,23.86,24.0025,2247.36,0
+TRAW.US,D,20230814,000000,24,24.4975,23.0475,23.125,2242.12,0
+TRAW.US,D,20230815,000000,23.0475,23.0475,21.4,21.8275,3379.48,0
+TRAW.US,D,20230816,000000,21.75,21.9925,19.675,19.675,6423,0
+TRAW.US,D,20230817,000000,21.6125,21.9475,19.2975,19.89,2355.52,0
+TRAW.US,D,20230818,000000,19.5,20.1725,19.5,19.6875,1992.68,0
+TRAW.US,D,20230821,000000,19.375,20.1725,19.25,19.5025,1717.96,0
+TRAW.US,D,20230822,000000,19.275,20.2475,19.275,19.95,839.64,0
+TRAW.US,D,20230823,000000,20.3425,20.585,19.3125,20.375,2663.36,0
+TRAW.US,D,20230824,000000,20.25,20.885,20,20.575,1174.96,0
+TRAW.US,D,20230825,000000,21.25,21.25,20.0025,20.6375,877.12,0
+TRAW.US,D,20230828,000000,21,21.6975,20.0575,20.75,3186,0
+TRAW.US,D,20230829,000000,21.475,21.475,20.1625,21.1625,1462.08,0
+TRAW.US,D,20230830,000000,21.1625,21.1625,20.5025,20.5025,874.96,0
+TRAW.US,D,20230831,000000,20.0625,20.818,19.5,19.65,1990.12,0
+TRAW.US,D,20230901,000000,20.45,20.75,19.5,19.875,956.92,0
+TRAW.US,D,20230905,000000,20,20.25,19.5,19.5,1325.84,0
+TRAW.US,D,20230906,000000,19.5,19.9975,19.5,19.5025,951.44,0
+TRAW.US,D,20230907,000000,19.5,19.745,19.5,19.5,1304.52,0
+TRAW.US,D,20230908,000000,20,20,19.5,19.55,1280.4,0
+TRAW.US,D,20230911,000000,19.75,20,19.5,19.505,2950.88,0
+TRAW.US,D,20230912,000000,19.5,20,19.5,19.8225,1064.68,0
+TRAW.US,D,20230913,000000,19.72,19.7375,19.5,19.5,1508,0
+TRAW.US,D,20230914,000000,19.5,19.6414,19.375,19.3775,1706.04,0
+TRAW.US,D,20230915,000000,19.25,20.2475,19.25,20.2475,3030,0
+TRAW.US,D,20230918,000000,19.64,20.2,19.5,20.2,685.16,0
+TRAW.US,D,20230919,000000,19.8688,19.94,19.375,19.7125,2202.72,0
+TRAW.US,D,20230920,000000,19.25,19.64,19,19.0525,1138.36,0
+TRAW.US,D,20230921,000000,19.0625,19.64,19.0625,19.625,501.24,0
+TRAW.US,D,20230922,000000,19,19.64,18.93,19.4975,1009.4,0
+TRAW.US,D,20230925,000000,19,19.7225,17.5,18.0675,2383.36,0
+TRAW.US,D,20230926,000000,17.765,19.2975,17.765,18.215,704.08,0
+TRAW.US,D,20230927,000000,17.765,19.5,17.7525,18.135,3197.24,0
+TRAW.US,D,20230928,000000,18.25,19.4,17.7525,18.0025,1276.64,0
+TRAW.US,D,20230929,000000,18.25,18.75,17.75,17.785,1044.88,0
+TRAW.US,D,20231002,000000,19.725,19.725,17.874,18.475,1306.08,0
+TRAW.US,D,20231003,000000,18.25,19.3975,18,18,723.44,0
+TRAW.US,D,20231004,000000,18.875,18.875,17.525,17.825,1566.16,0
+TRAW.US,D,20231005,000000,17.5,18.1925,17.5,17.7,1569.88,0
+TRAW.US,D,20231006,000000,17.75,18.5,17.5,17.63,2332.88,0
+TRAW.US,D,20231009,000000,17.25,17.95,17.0502,17.5025,987.8,0
+TRAW.US,D,20231010,000000,17.5,18.8875,17.255,17.5,1713.24,0
+TRAW.US,D,20231011,000000,18.15,18.15,17.25,17.25,1781.84,0
+TRAW.US,D,20231012,000000,19.5,21.915,16.465,16.8275,46320.4,0
+TRAW.US,D,20231013,000000,17.5,19.1625,13.7725,16.7525,16970.08,0
+TRAW.US,D,20231016,000000,16.5125,16.75,15.75,16.5025,2168.44,0
+TRAW.US,D,20231017,000000,15.75,16.75,15.5,16.1,3362,0
+TRAW.US,D,20231018,000000,16.67,16.75,15.6,16.225,2350.2,0
+TRAW.US,D,20231019,000000,16.25,17.2475,15.915,16.66,16567.72,0
+TRAW.US,D,20231020,000000,16.075,16.66,15.04,15.5,2997.96,0
+TRAW.US,D,20231023,000000,15.04,16.8775,15.04,16.5575,3735.68,0
+TRAW.US,D,20231024,000000,16.06,16.75,15.59,16.025,1829.84,0
+TRAW.US,D,20231025,000000,16,16.75,15.76,16.225,589.04,0
+TRAW.US,D,20231026,000000,16.5,16.5,15.5025,16.235,1746.28,0
+TRAW.US,D,20231027,000000,15.7525,16.625,13.775,15.4975,3105.84,0
+TRAW.US,D,20231030,000000,15.5,16.25,14.2525,15.8,1920.28,0
+TRAW.US,D,20231031,000000,15,16.5,14.75,16,1273.84,0
+TRAW.US,D,20231101,000000,15.82,16.1037,15.04,16,678,0
+TRAW.US,D,20231102,000000,15.3775,16.415,15.3775,16.2175,1550.48,0
+TRAW.US,D,20231103,000000,16.3775,16.6775,15.68,16.275,1614.84,0
+TRAW.US,D,20231106,000000,16.75,16.75,15.68,16.0775,1004.44,0
+TRAW.US,D,20231107,000000,15.75,16.925,15.75,16.275,2576.72,0
+TRAW.US,D,20231108,000000,16.125,16.75,16.0025,16.5,716.48,0
+TRAW.US,D,20231109,000000,16.725,16.95,16.25,16.25,1500.56,0
+TRAW.US,D,20231110,000000,16.3325,16.7725,16,16,792.08,0
+TRAW.US,D,20231113,000000,16.8,16.8,15.92,16.225,639.16,0
+TRAW.US,D,20231114,000000,17,17,16.21,16.5,3222.28,0
+TRAW.US,D,20231115,000000,16.75,17.25,15.75,15.775,2494.92,0
+TRAW.US,D,20231116,000000,15.25,15.875,15.25,15.75,1935.28,0
+TRAW.US,D,20231117,000000,15.5,16.5,15.4225,16.35,2076.04,0
+TRAW.US,D,20231120,000000,16.5,16.5,15.5,16.4725,2988,0
+TRAW.US,D,20231121,000000,16,17,15.595,16.0025,1153.44,0
+TRAW.US,D,20231122,000000,16.4,16.4975,16.01,16.37,731.8,0
+TRAW.US,D,20231124,000000,15.6425,17,15.6425,16.785,1574.96,0
+TRAW.US,D,20231127,000000,16.25,17,16.25,16.75,2317.28,0
+TRAW.US,D,20231128,000000,16.75,17.5,16.2625,17.175,10527.2,0
+TRAW.US,D,20231129,000000,17,17.5,16.5,16.65,1753.24,0
+TRAW.US,D,20231130,000000,16.55,17.4925,16.55,17.225,1396.92,0
+TRAW.US,D,20231201,000000,17.25,17.4875,17.2,17.485,1612.52,0
+TRAW.US,D,20231204,000000,17.425,17.475,16.8025,17.2225,1646.4,0
+TRAW.US,D,20231205,000000,16.5,17.405,16.5,17.405,2333.88,0
+TRAW.US,D,20231206,000000,17.2475,17.405,16,16.275,4381.72,0
+TRAW.US,D,20231207,000000,15.5,17.15,15.5,15.6675,2337.64,0
+TRAW.US,D,20231208,000000,15.75,16.3175,15.75,15.7875,171591.64,0
+TRAW.US,D,20231211,000000,17.96,20.75,16.75,19.75,226627.68,0
+TRAW.US,D,20231212,000000,17.38,19.425,17.38,17.65,25105.96,0
+TRAW.US,D,20231213,000000,17.25,19.75,15,19.66,21924.44,0
+TRAW.US,D,20231214,000000,19.32,19.32,18.2775,18.75,9578.52,0
+TRAW.US,D,20231215,000000,18.25,19.175,18.25,19.1725,2640.88,0
+TRAW.US,D,20231218,000000,19.425,19.905,18,18.825,4773.68,0
+TRAW.US,D,20231219,000000,19.235,19.245,18.0425,18.75,4707.64,0
+TRAW.US,D,20231220,000000,17.99,18.7725,17.75,18.6,6926.32,0
+TRAW.US,D,20231221,000000,18.735,18.735,17.0525,17.5475,4938.92,0
+TRAW.US,D,20231222,000000,18.4225,18.4225,17.625,18.11,1815.32,0
+TRAW.US,D,20231226,000000,17.75,18.22,17.25,17.6,3815.04,0
+TRAW.US,D,20231227,000000,17.5,18.625,17.25,17.8,4363.68,0
+TRAW.US,D,20231228,000000,18,18.6,17.75,18.5975,5303.48,0
+TRAW.US,D,20231229,000000,18.175,19,18.175,18.64,4700.28,0
+TRAW.US,D,20240102,000000,18.2525,19.9975,18.2525,19.75,4730.92,0
+TRAW.US,D,20240103,000000,19,19.7875,17.5575,17.8025,5065.2,0
+TRAW.US,D,20240104,000000,17,18.74,17,18.675,2940.68,0
+TRAW.US,D,20240105,000000,18.7475,18.99,17.825,18.535,1400.44,0
+TRAW.US,D,20240108,000000,18.915,18.915,18.27,18.6825,1748.56,0
+TRAW.US,D,20240109,000000,18.5,18.925,18.0425,18.25,3141.32,0
+TRAW.US,D,20240110,000000,18.0025,18.25,18.0025,18.205,1316.36,0
+TRAW.US,D,20240111,000000,18.25,18.25,17.5,17.87,3071.28,0
+TRAW.US,D,20240112,000000,17.6975,18.2475,17.625,17.775,1423.2,0
+TRAW.US,D,20240116,000000,18,18,17,17.025,2234.8,0
+TRAW.US,D,20240117,000000,17.0125,17.735,16.75,17.5,1302.32,0
+TRAW.US,D,20240118,000000,17.5,17.75,17.25,17.285,1258.04,0
+TRAW.US,D,20240119,000000,17.45,17.5,16.75,17,1336.52,0
+TRAW.US,D,20240122,000000,17.0875,17.74,16.75,17.125,1079.16,0
+TRAW.US,D,20240123,000000,17.5,17.71,16.75,17.4025,819.52,0
+TRAW.US,D,20240124,000000,16.75,17.6875,16.75,16.8,1320.4,0
+TRAW.US,D,20240125,000000,16.75,18,16.75,16.825,1195.28,0
+TRAW.US,D,20240126,000000,16.75,17.72,16.75,17.6675,2572.52,0
+TRAW.US,D,20240129,000000,17.5,17.665,17,17.5,2558.88,0
+TRAW.US,D,20240130,000000,17.5,17.67,17,17.2525,2637.96,0
+TRAW.US,D,20240131,000000,17.3125,17.67,17.025,17.025,880.76,0
+TRAW.US,D,20240201,000000,17.25,18.25,17.0375,17.925,1596.48,0
+TRAW.US,D,20240202,000000,17.25,18.25,17.25,17.925,1400.36,0
+TRAW.US,D,20240205,000000,17.75,17.75,17.25,17.325,848.48,0
+TRAW.US,D,20240206,000000,17.25,17.5,16.85,17,2688.92,0
+TRAW.US,D,20240207,000000,16.9425,17.5,16.8125,17,858.8,0
+TRAW.US,D,20240208,000000,16.75,17.4875,16.75,17,1638.4,0
+TRAW.US,D,20240209,000000,17,17.449,16.755,17.375,903,0
+TRAW.US,D,20240212,000000,16.875,17.75,16.875,17.05,2852.4,0
+TRAW.US,D,20240213,000000,17.05,17.4975,16.9,17.375,1324.24,0
+TRAW.US,D,20240214,000000,17.75,18,16.25,17.05,4402.6,0
+TRAW.US,D,20240215,000000,16.9825,17.4275,16.25,17.275,1456.68,0
+TRAW.US,D,20240216,000000,17.25,17.375,16.5,16.75,1358.04,0
+TRAW.US,D,20240220,000000,17.35,17.8725,16.7775,17.025,3537.56,0
+TRAW.US,D,20240221,000000,17.5,17.6475,17,17,2254.28,0
+TRAW.US,D,20240222,000000,17.5,17.7475,16.7775,16.8925,1552.28,0
+TRAW.US,D,20240223,000000,16.915,17.5,16.915,17.25,1731.28,0
+TRAW.US,D,20240226,000000,17.25,18.75,17.0025,18.745,9033.6,0
+TRAW.US,D,20240227,000000,18.75,21.25,18.75,21.03,6347.8,0
+TRAW.US,D,20240228,000000,21.575,21.575,19.625,20.2775,4104.44,0
+TRAW.US,D,20240229,000000,20.57,21,19.7,19.725,4113.68,0
+TRAW.US,D,20240301,000000,20.5,20.99,20,20.7475,4308.72,0
+TRAW.US,D,20240304,000000,21.25,23.725,20.5,23.25,12479.56,0
+TRAW.US,D,20240305,000000,23.7225,23.75,20.825,22.4725,4517.2,0
+TRAW.US,D,20240306,000000,22.75,23,21.3408,22.5,2363,0
+TRAW.US,D,20240307,000000,22.25,23,22.1625,22.9975,1795.96,0
+TRAW.US,D,20240308,000000,23.75,26.25,23.0575,23.8875,11835.16,0
+TRAW.US,D,20240311,000000,24.2625,24.5025,23.2525,23.78,4603.64,0
+TRAW.US,D,20240312,000000,23.8,24.4975,22.5075,23.125,3881.36,0
+TRAW.US,D,20240313,000000,22.8675,24.4975,22.75,23.2525,2360.88,0
+TRAW.US,D,20240314,000000,23.75,23.75,21.75,22.565,3410.04,0
+TRAW.US,D,20240315,000000,22.4875,22.75,20.6025,20.81,4414,0
+TRAW.US,D,20240318,000000,20.81,23.75,20.81,21.75,3387.12,0
+TRAW.US,D,20240319,000000,22,22,20.625,20.625,2230.16,0
+TRAW.US,D,20240320,000000,21,22.25,20.625,20.75,1595.48,0
+TRAW.US,D,20240321,000000,21.25,21.5125,20.75,21,2305.32,0
+TRAW.US,D,20240322,000000,21.975,22,21.0025,21.6975,1255.2,0
+TRAW.US,D,20240325,000000,21.5,22,21.25,21.9975,3484.88,0
+TRAW.US,D,20240326,000000,21.5,23.13,21.2525,22.5,4266.96,0
+TRAW.US,D,20240327,000000,23.25,24.5,23,24.25,6520.16,0
+TRAW.US,D,20240328,000000,25,27.5,24.75,25.25,8683.44,0
+TRAW.US,D,20240401,000000,25.5,26.2175,25,25,4750.2,0
+TRAW.US,D,20240402,000000,25,25,19.1375,24.8825,51274.8,0
+TRAW.US,D,20240403,000000,24.75,24.75,17.75,21.42,55664.08,0
+TRAW.US,D,20240404,000000,21.975,21.9975,20.475,20.895,7345.28,0
+TRAW.US,D,20240405,000000,21,21.25,19.7525,20.2025,7098.6,0
+TRAW.US,D,20240408,000000,19.48,20,18.75,19.6,3527.96,0
+TRAW.US,D,20240409,000000,19.25,21.25,19.25,19.3025,4806.8,0
+TRAW.US,D,20240410,000000,18.8875,21.1125,18.8875,19.875,3198.4,0
+TRAW.US,D,20240411,000000,20.75,20.75,19.09,19.6625,8071.08,0
+TRAW.US,D,20240412,000000,19.49,19.9375,17.5,17.8375,4717.72,0
+TRAW.US,D,20240415,000000,18.22,18.22,17.5,17.955,2202,0
+TRAW.US,D,20240416,000000,17.6,18,17.25,17.4025,943.08,0
+TRAW.US,D,20240417,000000,17.425,17.825,16.25,17.0675,4089.04,0
+TRAW.US,D,20240418,000000,17.75,18,17.075,17.3925,1371.2,0
+TRAW.US,D,20240419,000000,16.325,17.9975,16.325,16.75,1223.68,0
+TRAW.US,D,20240422,000000,17.25,17.5,16.7525,16.775,1788.88,0
+TRAW.US,D,20240423,000000,16.875,17.4975,16.375,16.6375,2233.56,0
+TRAW.US,D,20240424,000000,16.6725,16.7125,15.75,16.035,1654.32,0
+TRAW.US,D,20240425,000000,15.75,16.25,15.75,15.8138,1227.16,0
+TRAW.US,D,20240426,000000,16.5,17.2475,15.025,15.5175,1808,0
+TRAW.US,D,20240429,000000,15.3475,16.4775,15.3475,16,993.56,0
+TRAW.US,D,20240430,000000,16,16.715,15.5752,16.5,737.88,0
+TRAW.US,D,20240501,000000,16.22,16.725,16,16.5,1218.72,0
+TRAW.US,D,20240502,000000,16.25,16.725,15.79,16.04,3658.16,0
+TRAW.US,D,20240503,000000,16.725,16.915,15.3475,15.9,4424.72,0
+TRAW.US,D,20240506,000000,16.25,16.7,15.7,16.025,1818.72,0
+TRAW.US,D,20240507,000000,16.4575,16.7,16.2925,16.59,2129.16,0
+TRAW.US,D,20240508,000000,16.7,16.7,15.775,16.26,1425.48,0
+TRAW.US,D,20240509,000000,16.5,16.75,15.25,16.2252,2229.92,0
+TRAW.US,D,20240510,000000,16.1425,16.5725,15.75,16.14,1316.4,0
+TRAW.US,D,20240513,000000,16.6675,16.6675,15.7725,16.14,1277.2,0
+TRAW.US,D,20240514,000000,16.14,16.55,15.78,16.2525,2122.24,0
+TRAW.US,D,20240515,000000,16.25,16.55,15.8,16.435,1157.36,0
+TRAW.US,D,20240516,000000,16.5,16.5,15.875,16.065,2051.52,0
+TRAW.US,D,20240517,000000,16.065,16.5925,15.825,16.025,2209.84,0
+TRAW.US,D,20240520,000000,16,16.45,15.8,15.9925,1838,0
+TRAW.US,D,20240521,000000,15.825,16.45,15.825,16.325,2672.04,0
+TRAW.US,D,20240522,000000,16.25,16.45,15.91,16.1287,756.92,0
+TRAW.US,D,20240523,000000,16,16.25,15.5,15.8125,1473.24,0
+TRAW.US,D,20240524,000000,16,16,15.5,15.5175,1705.48,0
+TRAW.US,D,20240528,000000,15.5,15.9274,15.06,15.111,1720.08,0
+TRAW.US,D,20240529,000000,15.25,15.725,14.9975,15.0975,2999,0
+TRAW.US,D,20240530,000000,15.02,15.25,14.5,14.55,3140.2,0
+TRAW.US,D,20240531,000000,15,15,14.3,14.35,2480.8,0
+TRAW.US,D,20240603,000000,14.3,15,14.3,14.95,1571.56,0
+TRAW.US,D,20240604,000000,14.95,14.9975,14.55,14.8575,1784.8,0
+TRAW.US,D,20240605,000000,14.75,15.95,14.3,14.3,9340.64,0
+TRAW.US,D,20240606,000000,14.5,15.5,14.5,15.0025,6346.04,0
+TRAW.US,D,20240607,000000,15.25,16.625,14.6675,16.25,4402.44,0
+TRAW.US,D,20240610,000000,15.7225,17.75,15.6036,16.475,9295.12,0
+TRAW.US,D,20240611,000000,16.475,17.25,15.2525,16.4,7007,0
+TRAW.US,D,20240612,000000,14.75,16.25,14.5,15.12,6339.8,0
+TRAW.US,D,20240613,000000,15.25,15.8,14.705,15.6625,7830.76,0
+TRAW.US,D,20240614,000000,15.275,15.7,14.79,15.02,3631.68,0
+TRAW.US,D,20240617,000000,14.65,15,11.25,13.0275,13456.16,0
+TRAW.US,D,20240618,000000,12.8875,13.35,11.5,11.5025,10386.88,0
+TRAW.US,D,20240620,000000,11.5,12.25,10.7,11.65,2822.44,0
+TRAW.US,D,20240621,000000,11.75,12.5,10.5,11.625,7993.04,0
+TRAW.US,D,20240624,000000,11.8125,11.9975,11.0025,11.275,1208,0
+TRAW.US,D,20240625,000000,11.4425,11.725,10.5,10.8,6835.24,0
+TRAW.US,D,20240626,000000,10.9975,11.72,10.5,11.025,4080.48,0
+TRAW.US,D,20240627,000000,11,11.25,10.75,11.25,3620.76,0
+TRAW.US,D,20240628,000000,11.25,11.4725,10.75,11.1675,5058.2,0
+TRAW.US,D,20240701,000000,11.25,11.4975,10.625,10.775,2348.12,0
+TRAW.US,D,20240702,000000,10.825,10.825,9.06,9.125,11701.76,0
+TRAW.US,D,20240703,000000,10.22,10.375,9.325,9.9975,2210.2,0
+TRAW.US,D,20240705,000000,10,10,9.125,9.475,3225.24,0
+TRAW.US,D,20240708,000000,9.75,9.75,9.1325,9.1825,1310.96,0
+TRAW.US,D,20240709,000000,9.05,9.8475,8.325,8.875,7247.6,0
+TRAW.US,D,20240710,000000,8.675,9.215,8.5275,8.9,1769.24,0
+TRAW.US,D,20240711,000000,8.75,10,8.58,8.675,5298.76,0
+TRAW.US,D,20240712,000000,9.0825,10,9.0825,9.95,5634.6,0
+TRAW.US,D,20240715,000000,10,10.9675,10,10.7475,8178.84,0
+TRAW.US,D,20240716,000000,10.975,11.43,10.2525,10.5,5456.48,0
+TRAW.US,D,20240717,000000,10.75,11.5,10.75,11.235,6967,0
+TRAW.US,D,20240718,000000,11.25,11.5,10.875,11.25,2330.32,0
+TRAW.US,D,20240719,000000,11.25,11.4973,10.755,10.79,1352.8,0
+TRAW.US,D,20240722,000000,10.895,11.5,10.2625,11.175,3222.36,0
+TRAW.US,D,20240723,000000,11.175,11.2375,10.625,11.175,2200.88,0
+TRAW.US,D,20240724,000000,11.25,11.25,10.565,10.6025,1656.36,0
+TRAW.US,D,20240725,000000,10.75,10.875,10,10.1875,1640.64,0
+TRAW.US,D,20240726,000000,10.395,11.06,10,10.75,1183.24,0
+TRAW.US,D,20240729,000000,11.1,11.1,10.25,10.7475,3357.32,0
+TRAW.US,D,20240730,000000,10.42,10.9975,10.25,10.25,681.12,0
+TRAW.US,D,20240731,000000,10.4175,10.5925,9.7,9.9025,3472.68,0
+TRAW.US,D,20240801,000000,9.7,10.2475,9.25,9.55,4126.88,0
+TRAW.US,D,20240802,000000,9.2525,9.715,9.0825,9.0825,2102.16,0
+TRAW.US,D,20240805,000000,9.0825,9.3425,8.4,8.7525,3490.96,0
+TRAW.US,D,20240806,000000,8.75,9.25,8.5025,8.8175,2543.72,0
+TRAW.US,D,20240807,000000,8.9875,9.25,8.775,8.97,2421.6,0
+TRAW.US,D,20240808,000000,9.49,9.49997,8.4275,8.81128,3184.48,0
+TRAW.US,D,20240809,000000,9.125,9.1575,8.55752,8.82475,819.84,0
+TRAW.US,D,20240812,000000,8.8125,9.125,8.625,9.125,909,0
+TRAW.US,D,20240813,000000,8.75,9.375,8.475,9.2475,1716,0
+TRAW.US,D,20240814,000000,8.875,9.3625,8.5025,8.5775,1325.2,0
+TRAW.US,D,20240815,000000,8.75,9.615,8.5775,9,4275.76,0
+TRAW.US,D,20240816,000000,9.275,9.8175,9,9.6025,2362.96,0
+TRAW.US,D,20240819,000000,9.3075,10,9.2525,9.6275,1700.28,0
+TRAW.US,D,20240820,000000,9.75,9.75,9,9,2666.76,0
+TRAW.US,D,20240821,000000,9.0325,9.6,8.75,9.15,2295.16,0
+TRAW.US,D,20240822,000000,9.125,9.875,8.6375,8.875,7774.2,0
+TRAW.US,D,20240823,000000,8.775,9.43248,8.6275,9.25,2744.8,0
+TRAW.US,D,20240826,000000,9.4525,9.5,9.04,9.18,1355.92,0
+TRAW.US,D,20240827,000000,9,9.845,8.875,9.5025,5737.16,0
+TRAW.US,D,20240828,000000,9.5,9.89,8.75,8.75,3185.24,0
+TRAW.US,D,20240829,000000,9.5,9.5,8.825,9.1275,958.12,0
+TRAW.US,D,20240830,000000,9.5825,9.5875,9.025,9.2625,736.24,0
+TRAW.US,D,20240903,000000,9.75,9.75,8.765,9.15,1809.48,0
+TRAW.US,D,20240904,000000,9.125,9.625,9,9.1275,2184.76,0
+TRAW.US,D,20240905,000000,9.025,9.2475,8.7525,8.85,1153.2,0
+TRAW.US,D,20240906,000000,8.7575,9.2025,8.7575,9.05,693.88,0
+TRAW.US,D,20240909,000000,9.175,9.2,8.5,8.5,1962.8,0
+TRAW.US,D,20240910,000000,8.5,8.875,8.385,8.4,1916.24,0
+TRAW.US,D,20240911,000000,8.3275,8.7475,8.25,8.275,1536.88,0
+TRAW.US,D,20240912,000000,8.75,8.75,8.15,8.5,1287.16,0
+TRAW.US,D,20240913,000000,8.5,8.7475,8.5,8.7425,1856.52,0
+TRAW.US,D,20240916,000000,8.7425,8.99498,8.015,8.5,2322.24,0
+TRAW.US,D,20240917,000000,8.5,8.75,8.425,8.575,3592.04,0
+TRAW.US,D,20240918,000000,8.75,9.17,6.005,7.695,35315.32,0
+TRAW.US,D,20240919,000000,7.995,8,7.4525,7.75,20523.8,0
+TRAW.US,D,20240920,000000,7.5,8.1725,6.7625,7.105,30434.24,0
+TRAW.US,D,20240923,000000,6.99,7.72,6.43,7.5,50830,0
+TRAW.US,D,20240924,000000,7,7.5,6.9601,7.44,21011,0
+TRAW.US,D,20240925,000000,7.22,7.4963,6.86,7.03,29466,0
+TRAW.US,D,20240926,000000,7.05,7.05,6.0024,6.1,24038,0
+TRAW.US,D,20240927,000000,5.88,6.6,5.64,5.74,39273,0
+TRAW.US,D,20240930,000000,6.02,6.3899,5.69,5.88,28411,0
+TRAW.US,D,20241001,000000,5.8,5.8,5.3182,5.58,13735,0
+TRAW.US,D,20241002,000000,5.6,5.7,5.134,5.7,9921,0
+TRAW.US,D,20241003,000000,5.65,5.7244,5.35,5.55,7784,0
+TRAW.US,D,20241004,000000,5.47,5.84,5.47,5.5346,5642,0
+TRAW.US,D,20241007,000000,5.98,5.98,4.62,5.24,35549,0
+TRAW.US,D,20241008,000000,5.04,5.12,4.78,4.8,13828,0
+TRAW.US,D,20241009,000000,4.8,4.8,4.44,4.69,9816,0
+TRAW.US,D,20241010,000000,4.67,4.89,4.67,4.89,3789,0
+TRAW.US,D,20241011,000000,4.89,5.3,4.89,5.22,4008,0
+TRAW.US,D,20241014,000000,5.19,5.4,5,5.0091,16453,0
+TRAW.US,D,20241015,000000,5,5.2555,4.7693,4.8,6925,0
+TRAW.US,D,20241016,000000,4.9573,4.9573,4.57,4.74,14206,0
+TRAW.US,D,20241017,000000,4.7,4.95,4.7,4.7,4972,0
+TRAW.US,D,20241018,000000,4.68,4.93,4.68,4.865,3232,0
+TRAW.US,D,20241021,000000,4.82,4.9999,4.5901,4.65,7529,0
+TRAW.US,D,20241022,000000,4.69,4.9999,4.5,4.8526,33330,0
+TRAW.US,D,20241023,000000,4.91,4.91,4.74,4.86,10219,0
+TRAW.US,D,20241024,000000,4.85,5.35,4.63,5.06,31164,0
+TRAW.US,D,20241025,000000,5.15,5.15,4.72,4.955,9609,0
+TRAW.US,D,20241028,000000,4.9,5.12,4.86,4.94,4913,0
+TRAW.US,D,20241029,000000,5.06,5.23,5,5.05,6524,0
+TRAW.US,D,20241030,000000,4.99,5.15,4.97,4.97,3366,0
+TRAW.US,D,20241031,000000,5.13,5.13,4.97,5.04,1356,0
+TRAW.US,D,20241101,000000,4.98,5.17,4.92,4.9908,2606,0
+TRAW.US,D,20241104,000000,5.18,5.18,4.951,5.0002,2484,0
+TRAW.US,D,20241105,000000,5.0501,5.3,4.98,4.99,13778,0
+TRAW.US,D,20241106,000000,4.98,5.05,4.8803,5.05,15143,0
+TRAW.US,D,20241107,000000,4.88,5.25,4.88,5.055,9725,0
+TRAW.US,D,20241108,000000,5.02,5.4528,4.95,5.3227,6777,0
+TRAW.US,D,20241111,000000,5.32,5.4899,5.2801,5.41,13937,0
+TRAW.US,D,20241112,000000,5.3,5.96,5.3,5.8998,11284,0
+TRAW.US,D,20241113,000000,5.81,5.8499,5.5716,5.65,4300,0
+TRAW.US,D,20241114,000000,5.6,5.6,5.5,5.581,4655,0
+TRAW.US,D,20241115,000000,5.3101,5.3101,4.85,4.99,6043,0
+TRAW.US,D,20241118,000000,4.96,5.1299,4.82,4.93,4647,0
+TRAW.US,D,20241119,000000,4.83,4.92,4.7,4.7,6939,0
+TRAW.US,D,20241120,000000,4.7,4.7,4.155,4.49,9905,0
+TRAW.US,D,20241121,000000,4.32,4.85,4.32,4.51,3869,0
+TRAW.US,D,20241122,000000,4.6,4.645,4.3598,4.4646,5986,0
+TRAW.US,D,20241125,000000,4.51,4.6599,4.3428,4.46,4805,0
+TRAW.US,D,20241126,000000,4.4,4.47,4.06,4.09,19126,0
+TRAW.US,D,20241127,000000,4.1,4.75,4.1,4.7416,8590,0
+TRAW.US,D,20241129,000000,4.58,4.58,4.5106,4.58,3915,0
+TRAW.US,D,20241202,000000,4.6,5.2,4.6,5.2,13779,0
+TRAW.US,D,20241203,000000,5.06,5.28,5.01,5.18,4752,0
+TRAW.US,D,20241204,000000,5.0349,5.3,5.02,5.195,7782,0
+TRAW.US,D,20241205,000000,5.1019,5.1996,5.0444,5.0444,4378,0
+TRAW.US,D,20241206,000000,5.04,5.04,4.77,4.77,3654,0
+TRAW.US,D,20241209,000000,4.65,4.98,4.6,4.98,7883,0
+TRAW.US,D,20241210,000000,4.7,5.17,4.67,5.15,4088,0
+TRAW.US,D,20241211,000000,4.85,5.1,4.77,5.01,6318,0
+TRAW.US,D,20241212,000000,5.02,5.1899,4.83,4.84,5246,0
+TRAW.US,D,20241213,000000,4.67,4.71,4.619,4.6501,4442,0
+TRAW.US,D,20241216,000000,4.83,4.89,4.6977,4.6977,6856,0
+TRAW.US,D,20241217,000000,4.89,5.09,4.7012,5.0713,10109,0
+TRAW.US,D,20241218,000000,5,5.5,5,5.21,32357,0
+TRAW.US,D,20241219,000000,5.49,5.5,5.2,5.3345,8853,0
+TRAW.US,D,20241220,000000,5.05,5.455,5.02,5.02,28966,0
+TRAW.US,D,20241223,000000,11.8,19.44,11.11,12.57,28352011,0
+TRAW.US,D,20241224,000000,11.01,12.25,9.71,11.61,666799,0
+TRAW.US,D,20241226,000000,10.53,11.5,9.55,11.4,268520,0
+TRAW.US,D,20241227,000000,11.01,15,11.01,13.42,506414,0
+TRAW.US,D,20241230,000000,8,8.9,7.4025,8.42,1202621,0
+TRAW.US,D,20241231,000000,7.95,9.5986,7.95,8.88,262909,0
+TRAW.US,D,20250102,000000,8.9,8.9,7.94,8.67,283661,0
+TRAW.US,D,20250103,000000,8.62,9.0184,8.47,8.66,206972,0
+TRAW.US,D,20250106,000000,8.61,9.49,8.26,9.07,222658,0
+TRAW.US,D,20250107,000000,9.1,9.5063,8.7,9.03,126668,0
+TRAW.US,D,20250108,000000,8.65,8.885,8.07,8.07,78536,0
+TRAW.US,D,20250110,000000,8.07,8.32,8.0501,8.06,344419,0
+TRAW.US,D,20250113,000000,9.3,9.31,6.81,7.33,492574,0
+TRAW.US,D,20250114,000000,7.16,7.16,6.52,6.68,90606,0
+TRAW.US,D,20250115,000000,6.51,7.09,6.51,6.855,59560,0
+TRAW.US,D,20250116,000000,7.23,7.23,6.52,6.84,90415,0
+TRAW.US,D,20250117,000000,6.79,7.1283,6.06,6.15,102198,0
+TRAW.US,D,20250121,000000,6,6.075,5.44,5.51,89454,0
+TRAW.US,D,20250122,000000,5.55,5.8367,5.55,5.72,82842,0
+TRAW.US,D,20250123,000000,5.69,6.42,5.66,6.42,143807,0
+TRAW.US,D,20250124,000000,6.31,7.06,6.1339,6.73,145319,0
+TRAW.US,D,20250127,000000,7.14,7.14,6.8201,7.05,46632,0
+TRAW.US,D,20250128,000000,7,7.62,6.51,7.38,63688,0
+TRAW.US,D,20250129,000000,7.62,7.62,7.21,7.38,86233,0
+TRAW.US,D,20250130,000000,6.99,7.6,6.99,7.29,45585,0
+TRAW.US,D,20250131,000000,7.33,7.4,6.99,7.28,35948,0
+TRAW.US,D,20250203,000000,7.19,7.66,6.855,7.49,20209,0
+TRAW.US,D,20250204,000000,7.4,7.8,7.15,7.67,10515,0
+TRAW.US,D,20250205,000000,7.58,7.96,7.4,7.81,27513,0
+TRAW.US,D,20250206,000000,8.4,8.4,7.7,8.29,33576,0
+TRAW.US,D,20250207,000000,8.4,8.6099,7.88,7.95,104560,0
+TRAW.US,D,20250210,000000,7.66,7.965,7.315,7.35,18187,0
+TRAW.US,D,20250211,000000,7.31,7.31,6.6,6.81,59492,0
+TRAW.US,D,20250212,000000,6.82,7.2784,6.7858,6.89,6784,0
+TRAW.US,D,20250213,000000,7.49,7.49,6.62,6.7,22525,0
+TRAW.US,D,20250214,000000,6.71,6.71,6.0201,6.21,23177,0
+TRAW.US,D,20250218,000000,6.71,6.71,4.66,5.06,125892,0
+TRAW.US,D,20250219,000000,5.02,5.26,4.72,4.77,60881,0
+TRAW.US,D,20250220,000000,4.77,4.77,4.4045,4.69,49294,0
+TRAW.US,D,20250221,000000,4.55,5.1,4.42,4.48,62231,0
+TRAW.US,D,20250224,000000,4.5,4.5004,3.92,4,59796,0
+TRAW.US,D,20250225,000000,4,4.2,3.33,3.5,90990,0
+TRAW.US,D,20250226,000000,3.5,3.96,3.4503,3.5,42013,0
+TRAW.US,D,20250227,000000,3.75,3.75,3.31,3.36,24608,0
+TRAW.US,D,20250228,000000,3.41,3.45,3.06,3.31,72132,0
+TRAW.US,D,20250303,000000,3.17,3.2538,2.2416,2.29,1487165,0
+TRAW.US,D,20250304,000000,2.2,2.49,2.02,2.39,108590,0
+TRAW.US,D,20250305,000000,2.55,2.69,2.4,2.6,187788,0
+TRAW.US,D,20250306,000000,2.52,2.82,2.52,2.72,38231,0
+TRAW.US,D,20250307,000000,2.68,2.98,2.68,2.83,69973,0
+TRAW.US,D,20250310,000000,2.8,2.82,2.5515,2.75,48119,0
+TRAW.US,D,20250311,000000,2.74,2.92,2.64,2.91,19038,0
+TRAW.US,D,20250312,000000,2.8109,2.9499,2.7,2.72,32996,0
+TRAW.US,D,20250313,000000,2.7984,2.8126,2.6467,2.76,9374,0
+TRAW.US,D,20250314,000000,2.8,2.8,2.66,2.74,19693,0
+TRAW.US,D,20250317,000000,2.84,2.84,2.52,2.65,97239,0
+TRAW.US,D,20250318,000000,2.71,2.8199,2.69,2.81,18055,0
+TRAW.US,D,20250319,000000,2.76,2.9,2.7,2.77,26348,0
+TRAW.US,D,20250320,000000,2.76,2.952,2.7,2.88,36223,0
+TRAW.US,D,20250321,000000,3.11,3.2406,2.83,2.84,137276,0
+TRAW.US,D,20250324,000000,2.98,3.0638,2.795,2.84,51290,0
+TRAW.US,D,20250325,000000,2.83,2.87,2.65,2.65,41327,0
+TRAW.US,D,20250326,000000,2.78,2.7999,2.53,2.53,14254,0
+TRAW.US,D,20250327,000000,2.57,2.69,2.5203,2.57,20703,0
+TRAW.US,D,20250328,000000,2.5278,2.6712,2.36,2.4,26608,0
+TRAW.US,D,20250331,000000,2.6,2.6918,2.26,2.3,44521,0
+TRAW.US,D,20250401,000000,2.24,2.3,2.11,2.14,40002,0
+TRAW.US,D,20250402,000000,2.12,2.5099,2.01,2.32,78879,0
+TRAW.US,D,20250403,000000,2.25,2.25,2.1,2.18,17789,0
+TRAW.US,D,20250404,000000,2.12,2.1639,1.9,1.96,52854,0
+TRAW.US,D,20250407,000000,1.87,1.9297,1.8146,1.9,44502,0
+TRAW.US,D,20250408,000000,1.92,1.9491,1.73,1.74,32814,0
+TRAW.US,D,20250409,000000,1.69,1.98,1.52,1.78,74426,0
+TRAW.US,D,20250410,000000,1.85,2.0465,1.73,1.75,18364,0
+TRAW.US,D,20250411,000000,1.73,2,1.6713,2,83456,0
+TRAW.US,D,20250414,000000,2.05,2.12,1.94,2.12,28873,0
+TRAW.US,D,20250415,000000,2.06,2.1771,2.01,2.13,17361,0
+TRAW.US,D,20250416,000000,2.12,2.185,1.99,1.99,17028,0
+TRAW.US,D,20250417,000000,1.99,2.0914,1.95,1.98,17604,0
+TRAW.US,D,20250421,000000,2,2.63,1.75,1.76,293363,0
+TRAW.US,D,20250422,000000,1.91,2.1,1.64,1.64,51463,0
+TRAW.US,D,20250423,000000,1.73,1.76,1.44,1.45,133664,0
+TRAW.US,D,20250424,000000,1.46,1.5456,1.46,1.53,41516,0
+TRAW.US,D,20250425,000000,1.53,1.62,1.36,1.55,90020,0
+TRAW.US,D,20250428,000000,1.5,1.5499,1.49,1.52,56674,0
+TRAW.US,D,20250429,000000,1.47,1.5,1.37,1.43,37683,0
+TRAW.US,D,20250430,000000,1.42,1.47,1.36,1.45,32110,0
+TRAW.US,D,20250501,000000,1.45,1.48,1.41,1.41,29310,0
+TRAW.US,D,20250502,000000,1.4546,1.4896,1.41,1.42,30792,0
+TRAW.US,D,20250505,000000,1.45,1.596,1.45,1.5,60792,0
+TRAW.US,D,20250506,000000,1.47,1.52,1.4,1.49,37162,0
+TRAW.US,D,20250507,000000,1.46,1.48,1.41,1.41,30621,0
+TRAW.US,D,20250508,000000,1.42,1.53,1.31,1.4,230339,0
+TRAW.US,D,20250509,000000,1.41,1.41,1.26,1.33,99348,0
+TRAW.US,D,20250512,000000,1.36,1.395,1.33,1.39,43861,0
+TRAW.US,D,20250513,000000,1.38,1.54,1.05,1.22,532269,0
+TRAW.US,D,20250514,000000,1.26,1.45,1.06,1.24,281136,0
+TRAW.US,D,20250515,000000,1.24,1.36,0.97,1.1,525547,0
+TRAW.US,D,20250516,000000,1.08,1.22,0.99,1.19,517008,0
+TRAW.US,D,20250519,000000,1.28,1.53,1.23,1.34,492155,0
+TRAW.US,D,20250520,000000,1.38,1.38,1.17,1.25,229248,0
+TRAW.US,D,20250521,000000,1.22,1.27,1.18,1.2,68404,0
+TRAW.US,D,20250522,000000,1.21,1.275,1.17,1.26,51147,0
+TRAW.US,D,20250523,000000,1.24,1.3493,1.17,1.31,51138,0
+TRAW.US,D,20250527,000000,1.39,1.46,1.31,1.4,77896,0
+TRAW.US,D,20250528,000000,1.42,1.4263,1.26,1.35,72686,0
+TRAW.US,D,20250529,000000,1.43,1.43,1.36,1.39,34137,0
+TRAW.US,D,20250530,000000,1.43,1.5399,1.3,1.42,321913,0
+TRAW.US,D,20250602,000000,1.42,1.45,1.33,1.42,137744,0
+TRAW.US,D,20250603,000000,2.53,2.58,1.81,1.87,62770662,0
+TRAW.US,D,20250604,000000,1.83,1.96,1.6501,1.72,1772612,0
+TRAW.US,D,20250605,000000,1.63,1.73,1.48,1.48,593274,0
+TRAW.US,D,20250606,000000,1.46,1.73,1.45,1.65,493944,0
+TRAW.US,D,20250609,000000,1.71,1.79,1.6,1.66,281029,0
+TRAW.US,D,20250610,000000,1.66,1.94,1.65,1.86,386555,0
+TRAW.US,D,20250611,000000,1.83,1.95,1.78,1.84,263084,0
+TRAW.US,D,20250612,000000,1.84,1.8999,1.781,1.8,155510,0
+TRAW.US,D,20250613,000000,1.79,1.79,1.67,1.69,152722,0
+TRAW.US,D,20250616,000000,1.75,1.75,1.6242,1.63,153153,0
+TRAW.US,D,20250617,000000,1.64,1.77,1.63,1.66,212257,0
+TRAW.US,D,20250618,000000,1.69,1.69,1.63,1.65,63046,0
+TRAW.US,D,20250620,000000,1.7,1.7673,1.65,1.67,210432,0
+TRAW.US,D,20250623,000000,1.67,1.7,1.53,1.55,141013,0
+TRAW.US,D,20250624,000000,1.58,1.6196,1.51,1.53,123736,0
+TRAW.US,D,20250625,000000,1.52,1.5842,1.41,1.42,305933,0
+TRAW.US,D,20250626,000000,1.42,1.45,1.37,1.43,90128,0
+TRAW.US,D,20250627,000000,1.41,1.45,1.39,1.43,74104,0
+TRAW.US,D,20250630,000000,1.48,1.4938,1.43,1.48,68231,0
+TRAW.US,D,20250701,000000,1.46,1.485,1.44,1.46,47664,0
+TRAW.US,D,20250702,000000,1.45,1.4869,1.44,1.46,44967,0
+TRAW.US,D,20250703,000000,1.47,1.5,1.43,1.45,57254,0
+TRAW.US,D,20250707,000000,1.45,1.4925,1.39,1.45,115924,0
+TRAW.US,D,20250708,000000,1.43,1.5863,1.43,1.55,71639,0
+TRAW.US,D,20250709,000000,1.54,1.5586,1.505,1.55,62694,0
+TRAW.US,D,20250710,000000,1.54,1.5899,1.46,1.57,49724,0
+TRAW.US,D,20250711,000000,1.535,1.61,1.5,1.52,107633,0
+TRAW.US,D,20250714,000000,1.52,1.55,1.5,1.54,44487,0
+TRAW.US,D,20250715,000000,1.55,1.563,1.47,1.48,99868,0
+TRAW.US,D,20250716,000000,1.5,1.5977,1.48,1.58,83416,0
+TRAW.US,D,20250717,000000,1.58,1.63,1.56,1.62,83474,0
+TRAW.US,D,20250718,000000,1.62,1.675,1.58,1.6,46622,0
+TRAW.US,D,20250721,000000,1.6,1.67,1.59,1.64,49666,0
+TRAW.US,D,20250722,000000,1.64,1.66,1.6005,1.62,21854,0
+TRAW.US,D,20250723,000000,1.62,1.73,1.62,1.69,143191,0
+TRAW.US,D,20250724,000000,1.68,1.72,1.6233,1.63,83117,0
+TRAW.US,D,20250725,000000,1.66,1.66,1.55,1.58,91371,0
+TRAW.US,D,20250728,000000,1.6,1.6414,1.5704,1.62,55711,0
+TRAW.US,D,20250729,000000,1.63,1.63,1.56,1.56,35998,0
+TRAW.US,D,20250730,000000,1.54,1.6399,1.5,1.5,117455,0
+TRAW.US,D,20250731,000000,1.53,1.5995,1.53,1.54,50970,0
+TRAW.US,D,20250801,000000,1.53,1.53,1.46,1.46,64878,0
+TRAW.US,D,20250804,000000,1.47,1.56,1.46,1.52,54697,0
+TRAW.US,D,20250805,000000,1.48,1.55,1.48,1.53,13353,0
+TRAW.US,D,20250806,000000,1.53,1.57,1.485,1.52,20281,0
+TRAW.US,D,20250807,000000,1.5242,1.5316,1.48,1.48,18308,0
+TRAW.US,D,20250808,000000,1.51,1.57,1.45,1.5,89467,0
+TRAW.US,D,20250811,000000,1.47,1.69,1.4685,1.62,233483,0
+TRAW.US,D,20250812,000000,1.63,1.698,1.56,1.63,101946,0
+TRAW.US,D,20250813,000000,1.63,1.71,1.59,1.64,114151,0
+TRAW.US,D,20250814,000000,1.93,1.9899,1.47,1.62,1219972,0
+TRAW.US,D,20250815,000000,1.63,1.63,1.48,1.51,127748,0
+TRAW.US,D,20250818,000000,1.545,1.58,1.41,1.42,385224,0
+TRAW.US,D,20250819,000000,1.42,1.4458,1.31,1.34,150350,0
+TRAW.US,D,20250820,000000,1.32,1.36,1.26,1.33,86577,0
+TRAW.US,D,20250821,000000,1.34,1.42,1.3274,1.38,60525,0
+TRAW.US,D,20250822,000000,1.37,1.42,1.35,1.41,71205,0
+TRAW.US,D,20250825,000000,1.43,1.43,1.395,1.41,35153,0
+TRAW.US,D,20250826,000000,1.4,1.44,1.4,1.41,51900,0
+TRAW.US,D,20250827,000000,1.42,1.44,1.4,1.42,32518,0
+TRAW.US,D,20250828,000000,1.42,1.4387,1.38,1.42,24072,0
+TRAW.US,D,20250829,000000,1.42,1.4263,1.35,1.4,45843,0
+TRAW.US,D,20250902,000000,1.34,1.46,1.34,1.44,45394,0
+TRAW.US,D,20250903,000000,1.42,1.62,1.42,1.61,105631,0
+TRAW.US,D,20250904,000000,1.63,1.665,1.5266,1.665,61773,0
+TRAW.US,D,20250905,000000,1.66,1.83,1.6,1.79,172227,0
+TRAW.US,D,20250908,000000,1.77,1.8956,1.7101,1.86,118630,0
+TRAW.US,D,20250909,000000,1.83,1.99,1.73,1.87,164053,0
+TRAW.US,D,20250910,000000,1.835,1.87,1.7803,1.835,41678,0
+TRAW.US,D,20250911,000000,1.77,1.87,1.77,1.81,47040,0
+TRAW.US,D,20250912,000000,1.79,1.91,1.745,1.91,157998,0
+TRAW.US,D,20250915,000000,1.9,2.15,1.8062,2.07,256229,0
+TRAW.US,D,20250916,000000,2.09,2.0958,1.98,2.05,141134,0
+TRAW.US,D,20250917,000000,2,2.04,1.98,1.99,57558,0
+TRAW.US,D,20250918,000000,2.02,2.13,2.0065,2.06,96647,0
+TRAW.US,D,20250919,000000,2.08,2.094,1.98,2.03,118495,0
+TRAW.US,D,20250922,000000,2.03,2.03,1.88,1.91,82511,0
+TRAW.US,D,20250923,000000,1.91,1.96,1.85,1.88,52732,0
+TRAW.US,D,20250924,000000,1.86,1.92,1.833,1.86,56010,0
+TRAW.US,D,20250925,000000,1.84,1.88,1.83,1.88,54033,0
+TRAW.US,D,20250926,000000,1.88,1.89,1.8212,1.85,30398,0
+TRAW.US,D,20250929,000000,1.97,1.97,1.86,1.89,18876,0
+TRAW.US,D,20250930,000000,1.88,1.89,1.82,1.85,39067,0
+TRAW.US,D,20251001,000000,1.88,1.92,1.85,1.89,43278,0
+TRAW.US,D,20251002,000000,1.9,1.9,1.72,1.82,176549,0
+TRAW.US,D,20251003,000000,1.83,2.25,1.83,2.25,406997,0
+TRAW.US,D,20251006,000000,2.3,2.46,2.24,2.245,278745,0
+TRAW.US,D,20251007,000000,2.35,2.51,2.17,2.5,342937,0
+TRAW.US,D,20251008,000000,2.5,2.98,2.4204,2.49,890279,0
+TRAW.US,D,20251009,000000,2.53,3.17,2.51,3.13,1189767,0
+TRAW.US,D,20251010,000000,3.08,3.265,2.93,3.01,369576,0
+TRAW.US,D,20251013,000000,2.91,3.01,2.8,2.9,225190,0
+TRAW.US,D,20251014,000000,2.89,2.96,2.7,2.95,195310,0
+TRAW.US,D,20251015,000000,2.98,3.0111,2.81,2.83,192083,0
+TRAW.US,D,20251016,000000,2.86,2.87,2.56,2.67,220856,0
+TRAW.US,D,20251017,000000,2.64,2.9,2.64,2.86,126053,0
+TRAW.US,D,20251020,000000,2.85,3.11,2.8,3.07,182904,0
+TRAW.US,D,20251021,000000,3.07,3.15,2.96,2.98,101365,0
+TRAW.US,D,20251022,000000,2.9,2.9707,2.65,2.68,125310,0
+TRAW.US,D,20251023,000000,2.65,2.7523,2.5,2.63,150921,0
+TRAW.US,D,20251024,000000,2.65,2.84,2.63,2.71,147259,0
+TRAW.US,D,20251027,000000,2.76,2.7786,2.58,2.6,97799,0
+TRAW.US,D,20251028,000000,2.6,2.7337,2.47,2.57,197514,0
+TRAW.US,D,20251029,000000,2.52,3.1,2.52,2.78,375317,0
+TRAW.US,D,20251030,000000,2.72,2.81,2.61,2.64,164226,0
+TRAW.US,D,20251031,000000,2.61,2.74,2.52,2.57,86397,0
+TRAW.US,D,20251103,000000,2.56,2.6701,2.35,2.39,164628,0
+TRAW.US,D,20251104,000000,2.35,2.36,2.13,2.2,173620,0
+TRAW.US,D,20251105,000000,2.22,2.29,2.11,2.17,45065,0
+TRAW.US,D,20251106,000000,2.17,2.1999,2.02,2.025,127302,0
+TRAW.US,D,20251107,000000,2.01,2.05,1.9,1.95,89819,0
+TRAW.US,D,20251110,000000,2.03,2.1888,1.91,1.94,87041,0
+TRAW.US,D,20251111,000000,1.95,1.99,1.85,1.89,134827,0
+TRAW.US,D,20251112,000000,1.9,2.21,1.84,2.14,178327,0
+TRAW.US,D,20251113,000000,2.05,2.05,1.75,1.77,154114,0
+TRAW.US,D,20251114,000000,1.75,2.78,1.75,2.17,8122187,0
+TRAW.US,D,20251117,000000,2.16,2.22,2.004,2.08,495833,0
+TRAW.US,D,20251118,000000,2.08,2.21,2.02,2.13,167774,0
+TRAW.US,D,20251119,000000,2.12,2.27,2,2.11,83368,0
+TRAW.US,D,20251120,000000,2.15,2.4,2.12,2.14,378690,0
+TRAW.US,D,20251121,000000,2.2,2.3424,2.16,2.31,164176,0
+TRAW.US,D,20251124,000000,2.28,2.4771,2.15,2.43,526675,0
+TRAW.US,D,20251125,000000,2.42,2.7,2.41,2.63,167857,0
+TRAW.US,D,20251126,000000,2.5391,2.6499,2.5082,2.56,69859,0
+TRAW.US,D,20251128,000000,2.59,2.72,2.5787,2.7,83070,0
+TRAW.US,D,20251201,000000,2.72,2.76,2.4337,2.48,301521,0
+TRAW.US,D,20251202,000000,2.5,2.5192,2.1,2.16,315809,0
+TRAW.US,D,20251203,000000,2.34,2.4872,2.02,2.11,232683,0
+TRAW.US,D,20251204,000000,2.14,2.4,2.0484,2.36,438151,0
+TRAW.US,D,20251205,000000,2.35,2.3999,2.27,2.29,92678,0
+TRAW.US,D,20251208,000000,2.28,2.28,2.1,2.16,147032,0
+TRAW.US,D,20251209,000000,2.16,2.53,2.16,2.43,144617,0
+TRAW.US,D,20251210,000000,2.43,2.53,2.37,2.47,86281,0
+TRAW.US,D,20251211,000000,2.46,2.56,2.2835,2.33,129576,0
+TRAW.US,D,20251212,000000,2.43,2.59,2.2835,2.33,208447,0
+TRAW.US,D,20251215,000000,2.38,2.4181,2.24,2.24,118800,0
+TRAW.US,D,20251216,000000,2.26,2.34,2.195,2.2,45714,0
+TRAW.US,D,20251217,000000,2.19,2.1991,1.39,1.4,4474663,0
+TRAW.US,D,20251218,000000,1.42,1.47,1.1805,1.25,591242,0
+TRAW.US,D,20251219,000000,1.22,1.34,1.2004,1.275,296658,0
+TRAW.US,D,20251222,000000,1.29,1.34,1.2,1.32,168138,0
+TRAW.US,D,20251223,000000,1.29,1.32,1.21,1.23,177421,0
+TRAW.US,D,20251224,000000,1.21,1.25,1.2,1.24,40756,0
+TRAW.US,D,20251226,000000,1.25,1.26,1.1599,1.17,122540,0
+TRAW.US,D,20251229,000000,1.16,1.21,1.1101,1.13,150524,0
+TRAW.US,D,20251230,000000,1.14,1.15,1.0514,1.09,138226,0
+TRAW.US,D,20251231,000000,1.08,1.13,1.064,1.13,92560,0
+TRAW.US,D,20260102,000000,1.15,1.4,1.1224,1.33,205371,0
+TRAW.US,D,20260105,000000,1.4,1.4399,1.28,1.29,149736,0
+TRAW.US,D,20260106,000000,1.29,1.3378,1.26,1.3,57594,0
+TRAW.US,D,20260107,000000,1.3,1.3714,1.3,1.34,25172,0
+TRAW.US,D,20260108,000000,1.34,1.41,1.34,1.41,80766,0
+TRAW.US,D,20260109,000000,1.41,1.4403,1.34,1.34,27167,0
+TRAW.US,D,20260112,000000,1.37,1.38,1.22,1.27,142272,0
+TRAW.US,D,20260113,000000,1.3,1.67,1.3,1.61,1416825,0
+TRAW.US,D,20260114,000000,1.62,1.8399,1.5,1.77,1270096,0
+TRAW.US,D,20260115,000000,1.75,1.805,1.6101,1.72,212625,0
+TRAW.US,D,20260116,000000,1.74,2.13,1.72,2.02,986822,0
+TRAW.US,D,20260120,000000,2.02,2.62,1.9901,2.58,896468,0
+TRAW.US,D,20260121,000000,2.55,2.68,2.341,2.43,238784,0
+TRAW.US,D,20260122,000000,2.45,2.689,2.36,2.49,208959,0
+TRAW.US,D,20260123,000000,2.47,2.5,2.35,2.42,85352,0
+TRAW.US,D,20260126,000000,2.44,2.95,2.4,2.79,245277,0
+TRAW.US,D,20260127,000000,2.76,2.984,2.7006,2.82,173365,0
+TRAW.US,D,20260128,000000,2.84,2.85,2.17,2.46,508569,0
+TRAW.US,D,20260129,000000,2.44,2.44,2,2.1,399946,0
+TRAW.US,D,20260130,000000,2.19,2.31,2.08,2.11,178675,0
+TRAW.US,D,20260202,000000,2.04,2.08,1.91,2.04,61863,0
+TRAW.US,D,20260203,000000,2,2.1387,1.98,2.04,22938,0
+TRAW.US,D,20260204,000000,2.05,2.09,1.851,1.94,199249,0
+TRAW.US,D,20260205,000000,1.93,1.98,1.71,1.72,275607,0
+TRAW.US,D,20260206,000000,1.79,2.01,1.79,1.96,110555,0
+TRAW.US,D,20260209,000000,1.97,2.31,1.82,1.87,381936,0
+TRAW.US,D,20260210,000000,1.85,2.0809,1.85,1.93,31189,0
+TRAW.US,D,20260211,000000,1.88,1.98,1.82,1.94,72857,0
+TRAW.US,D,20260212,000000,1.94,2.08,1.8601,1.92,135896,0
+TRAW.US,D,20260213,000000,1.91,2.07,1.8601,1.92,73423,0
+TRAW.US,D,20260217,000000,1.92,2.03,1.92,1.96,43399,0
+TRAW.US,D,20260218,000000,1.96,2.09,1.93,2,50546,0
diff --git a/daily/us/nasdaq stocks/3/trinz.us.txt b/daily/us/nasdaq stocks/3/trinz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74f86f7c4b50219c55c87a6ce6c8bc9dc65aca7c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trinz.us.txt	
@@ -0,0 +1,473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRINZ.US,D,20240402,000000,25.17,25.34,25.1,25.3,230462,0
+TRINZ.US,D,20240403,000000,25.26,25.3075,25.2,25.29,84927,0
+TRINZ.US,D,20240404,000000,25.3,25.42,25.28,25.31,86041,0
+TRINZ.US,D,20240405,000000,25.28,25.4,25.27,25.33,58642,0
+TRINZ.US,D,20240408,000000,25.38,25.4614,25.33,25.44,61963,0
+TRINZ.US,D,20240409,000000,25.47,25.55,25.33,25.36,79710,0
+TRINZ.US,D,20240410,000000,25.32,25.32,25.18,25.25,64683,0
+TRINZ.US,D,20240411,000000,25.33,25.33,25.15,25.19,67927,0
+TRINZ.US,D,20240412,000000,25.18,25.23,25.14,25.1401,45001,0
+TRINZ.US,D,20240415,000000,25.22,25.23,25.072,25.13,44356,0
+TRINZ.US,D,20240416,000000,25.1,25.22,25.1,25.17,28870,0
+TRINZ.US,D,20240417,000000,25.23,25.29,25.202,25.29,19687,0
+TRINZ.US,D,20240418,000000,25.25,25.46,25.25,25.38,19472,0
+TRINZ.US,D,20240419,000000,25.42,25.5,25.375,25.44,20137,0
+TRINZ.US,D,20240422,000000,25.45,25.5,25.32,25.32,52335,0
+TRINZ.US,D,20240423,000000,25.41,25.5,25.3201,25.45,32918,0
+TRINZ.US,D,20240424,000000,25.47,25.5,25.37,25.46,16390,0
+TRINZ.US,D,20240425,000000,25.48,25.58,25.43,25.51,17679,0
+TRINZ.US,D,20240426,000000,25.51,25.52,25.46,25.495,1438,0
+TRINZ.US,D,20240429,000000,25.52,25.59,25.42,25.53,110449,0
+TRINZ.US,D,20240430,000000,25.52,25.65,25.44,25.55,563302,0
+TRINZ.US,D,20240501,000000,25.4,25.44,25.3,25.365,59036,0
+TRINZ.US,D,20240502,000000,25.35,25.42,25.35,25.37,6217,0
+TRINZ.US,D,20240503,000000,25.37,25.43,25.33,25.38,10304,0
+TRINZ.US,D,20240506,000000,25.33,25.38,25.23,25.33,31408,0
+TRINZ.US,D,20240507,000000,25.34,25.3799,25.32,25.36,10666,0
+TRINZ.US,D,20240508,000000,25.32,25.36,25.25,25.3,18729,0
+TRINZ.US,D,20240509,000000,25.3,25.35,25.28,25.35,10747,0
+TRINZ.US,D,20240510,000000,25.35,25.35,25.27,25.35,7144,0
+TRINZ.US,D,20240513,000000,25.36,25.3799,25.31,25.31,14988,0
+TRINZ.US,D,20240514,000000,25.33,25.39,25.31,25.39,10992,0
+TRINZ.US,D,20240515,000000,25.38,25.44,25.34,25.43,10600,0
+TRINZ.US,D,20240516,000000,25.36,25.44,25.36,25.38,13420,0
+TRINZ.US,D,20240517,000000,25.3807,25.42,25.36,25.4,15427,0
+TRINZ.US,D,20240520,000000,25.385,25.45,25.37,25.42,23002,0
+TRINZ.US,D,20240521,000000,25.41,25.43,25.37,25.37,9594,0
+TRINZ.US,D,20240522,000000,25.4,25.45,25.38,25.45,9770,0
+TRINZ.US,D,20240523,000000,25.41,25.41,25.35,25.36,4309,0
+TRINZ.US,D,20240524,000000,25.36,25.38,25.35,25.35,7533,0
+TRINZ.US,D,20240528,000000,25.45,25.45,25.35,25.35,6381,0
+TRINZ.US,D,20240529,000000,25.35,25.35,25.18,25.18,25395,0
+TRINZ.US,D,20240530,000000,25.23,25.26,25.15,25.16,56711,0
+TRINZ.US,D,20240531,000000,25.23,25.3,25.2,25.3,21454,0
+TRINZ.US,D,20240603,000000,25.33,25.45,25.32,25.45,8822,0
+TRINZ.US,D,20240604,000000,25.44,25.47,25.4,25.4,11031,0
+TRINZ.US,D,20240605,000000,25.4,25.44,25.4,25.4,15363,0
+TRINZ.US,D,20240606,000000,25.4,25.45,25.4,25.43,6729,0
+TRINZ.US,D,20240607,000000,25.42,25.48,25.4,25.45,12696,0
+TRINZ.US,D,20240610,000000,25.45,25.4501,25.35,25.39,7991,0
+TRINZ.US,D,20240611,000000,25.41,25.41,25.37,25.4,7343,0
+TRINZ.US,D,20240612,000000,25.48,25.49,25.38,25.38,22230,0
+TRINZ.US,D,20240613,000000,25.42,25.48,25.38,25.48,20711,0
+TRINZ.US,D,20240614,000000,25.1,25.12,25.03,25.09,26166,0
+TRINZ.US,D,20240617,000000,25.1,25.1,25,25.05,28798,0
+TRINZ.US,D,20240618,000000,25.05,25.14,25.03,25.14,7602,0
+TRINZ.US,D,20240620,000000,25.23,25.23,25.0701,25.13,8795,0
+TRINZ.US,D,20240621,000000,25.18,25.18,25.129,25.14,3916,0
+TRINZ.US,D,20240624,000000,25.14,25.17,25.14,25.15,4376,0
+TRINZ.US,D,20240625,000000,25.15,25.17,25.14,25.17,4493,0
+TRINZ.US,D,20240626,000000,25.169,25.17,25.15,25.15,2098,0
+TRINZ.US,D,20240627,000000,25.15,25.16,25.15,25.1599,664,0
+TRINZ.US,D,20240628,000000,25.16,25.18,25.1,25.1,6620,0
+TRINZ.US,D,20240701,000000,25.145,25.15,25.14,25.14,6483,0
+TRINZ.US,D,20240702,000000,25.15,25.2,25.121,25.2,5000,0
+TRINZ.US,D,20240703,000000,25.19,25.25,25.19,25.25,6932,0
+TRINZ.US,D,20240705,000000,25.2699,25.2699,25.24,25.25,1002,0
+TRINZ.US,D,20240708,000000,25.25,25.27,25.23,25.23,7539,0
+TRINZ.US,D,20240709,000000,25.23,25.238,25.2,25.2,3139,0
+TRINZ.US,D,20240710,000000,25.24,25.25,25.2001,25.24,7499,0
+TRINZ.US,D,20240711,000000,25.25,25.28,25.23,25.28,7399,0
+TRINZ.US,D,20240712,000000,25.28,25.3,25.23,25.3,10014,0
+TRINZ.US,D,20240715,000000,25.3,25.4,25.2406,25.25,12065,0
+TRINZ.US,D,20240716,000000,25.23,25.2499,25.13,25.2,36788,0
+TRINZ.US,D,20240717,000000,25.15,25.28,25.14,25.2,22593,0
+TRINZ.US,D,20240718,000000,25.205,25.25,25.1707,25.1707,15089,0
+TRINZ.US,D,20240719,000000,25.19,25.2,25.155,25.2,4472,0
+TRINZ.US,D,20240722,000000,25.22,25.25,25.12,25.17,19188,0
+TRINZ.US,D,20240723,000000,25.12,25.1699,25.06,25.08,18145,0
+TRINZ.US,D,20240724,000000,25.09,25.0947,24.96,25.03,17089,0
+TRINZ.US,D,20240725,000000,25.061,25.12,25.03,25.055,17556,0
+TRINZ.US,D,20240726,000000,25.08,25.115,25.06,25.06,6983,0
+TRINZ.US,D,20240729,000000,25.13,25.1492,25.04,25.05,9980,0
+TRINZ.US,D,20240730,000000,25.09,25.1,25.06,25.07,3930,0
+TRINZ.US,D,20240731,000000,25.12,25.12,25.06,25.12,7319,0
+TRINZ.US,D,20240801,000000,25.12,25.148,25.06,25.06,9628,0
+TRINZ.US,D,20240802,000000,25.07,25.13,25.02,25.03,9589,0
+TRINZ.US,D,20240805,000000,24.95,25.1,24.84,24.94,23409,0
+TRINZ.US,D,20240806,000000,24.98,25.12,24.98,25.06,10505,0
+TRINZ.US,D,20240807,000000,25.1499,25.1499,24.99,24.9936,11902,0
+TRINZ.US,D,20240808,000000,25.01,25.04,24.98,25.04,4821,0
+TRINZ.US,D,20240809,000000,25,25.08,25,25.08,5647,0
+TRINZ.US,D,20240812,000000,25.14,25.14,25.04,25.05,7208,0
+TRINZ.US,D,20240813,000000,25.05,25.05,25.01,25.04,9562,0
+TRINZ.US,D,20240814,000000,25.04,25.11,25.04,25.05,13673,0
+TRINZ.US,D,20240815,000000,25.05,25.075,25.05,25.07,4659,0
+TRINZ.US,D,20240816,000000,25.08,25.15,25.08,25.15,15467,0
+TRINZ.US,D,20240819,000000,25.18,25.28,25.13,25.17,10810,0
+TRINZ.US,D,20240820,000000,25.17,25.3,25.06,25.2088,16051,0
+TRINZ.US,D,20240821,000000,25.23,25.25,25.2,25.25,13191,0
+TRINZ.US,D,20240822,000000,25.29,25.3,25.25,25.3,3737,0
+TRINZ.US,D,20240823,000000,25.27,25.49,25.25,25.39,5644,0
+TRINZ.US,D,20240826,000000,25.44,25.69,25.22,25.32,16491,0
+TRINZ.US,D,20240827,000000,25.46,25.48,25.26,25.48,8956,0
+TRINZ.US,D,20240828,000000,25.38,25.5,25.35,25.36,23997,0
+TRINZ.US,D,20240829,000000,25.39,25.4388,25.3,25.42,14456,0
+TRINZ.US,D,20240830,000000,25.45,25.51,25.3,25.35,16560,0
+TRINZ.US,D,20240903,000000,25.42,25.58,25.41,25.49,7639,0
+TRINZ.US,D,20240904,000000,25.5,25.559,25.5,25.5,10292,0
+TRINZ.US,D,20240905,000000,25.6,25.65,25.455,25.51,8520,0
+TRINZ.US,D,20240906,000000,25.62,25.62,25.5,25.5,13132,0
+TRINZ.US,D,20240909,000000,25.5,25.84,25.5,25.722,36061,0
+TRINZ.US,D,20240910,000000,25.62,25.738,25.53,25.62,23453,0
+TRINZ.US,D,20240911,000000,25.63,25.67,25.58,25.67,2691,0
+TRINZ.US,D,20240912,000000,25.7,25.74,25.65,25.7,6644,0
+TRINZ.US,D,20240913,000000,25.38,25.3871,25.27,25.35,5757,0
+TRINZ.US,D,20240916,000000,25.375,25.48,25.36,25.42,12742,0
+TRINZ.US,D,20240917,000000,25.45,25.48,25.3675,25.425,3704,0
+TRINZ.US,D,20240918,000000,25.38,25.48,25.31,25.48,6973,0
+TRINZ.US,D,20240919,000000,25.5,25.58,25.4,25.5101,14431,0
+TRINZ.US,D,20240920,000000,25.5,25.6,25.5,25.57,3846,0
+TRINZ.US,D,20240923,000000,25.51,25.56,25.412,25.55,3292,0
+TRINZ.US,D,20240924,000000,25.58,25.58,25.455,25.55,12552,0
+TRINZ.US,D,20240925,000000,25.55,25.55,25.43,25.54,2939,0
+TRINZ.US,D,20240926,000000,25.5,25.5,25.33,25.35,29845,0
+TRINZ.US,D,20240927,000000,25.37,25.45,25.35,25.3932,10570,0
+TRINZ.US,D,20240930,000000,25.34,25.48,25.31,25.33,23563,0
+TRINZ.US,D,20241001,000000,25.46,25.46,25.34,25.4,28116,0
+TRINZ.US,D,20241002,000000,25.44,25.45,25.36,25.44,31424,0
+TRINZ.US,D,20241003,000000,25.47,25.48,25.35,25.4,9874,0
+TRINZ.US,D,20241004,000000,25.4,25.44,25.38,25.41,7365,0
+TRINZ.US,D,20241007,000000,25.41,25.4101,25.1101,25.26,34051,0
+TRINZ.US,D,20241008,000000,25.26,25.34,25.25,25.33,14780,0
+TRINZ.US,D,20241009,000000,25.32,25.35,25.2999,25.34,12788,0
+TRINZ.US,D,20241010,000000,25.29,25.34,25.255,25.2795,19744,0
+TRINZ.US,D,20241011,000000,25.29,25.4399,25.29,25.4,9521,0
+TRINZ.US,D,20241014,000000,25.36,25.3792,25.26,25.3792,19647,0
+TRINZ.US,D,20241015,000000,25.36,25.36,25.29,25.34,21891,0
+TRINZ.US,D,20241016,000000,25.33,25.44,25.33,25.41,14219,0
+TRINZ.US,D,20241017,000000,25.44,25.51,25.3,25.3005,20419,0
+TRINZ.US,D,20241018,000000,25.325,25.35,25.26,25.2843,22762,0
+TRINZ.US,D,20241021,000000,25.35,25.46,25.31,25.37,34798,0
+TRINZ.US,D,20241022,000000,25.34,25.3899,25.31,25.33,15764,0
+TRINZ.US,D,20241023,000000,25.33,25.34,25.1501,25.25,35355,0
+TRINZ.US,D,20241024,000000,25.32,25.37,25.22,25.325,10262,0
+TRINZ.US,D,20241025,000000,25.32,25.325,25.27,25.29,6645,0
+TRINZ.US,D,20241028,000000,25.34,25.34,25.1,25.17,12762,0
+TRINZ.US,D,20241029,000000,25.25,25.3,25.2,25.3,4287,0
+TRINZ.US,D,20241030,000000,25.23,25.3,25.21,25.21,9772,0
+TRINZ.US,D,20241031,000000,25.22,25.34,25.04,25.34,23480,0
+TRINZ.US,D,20241101,000000,25.32,25.32,25.28,25.32,1918,0
+TRINZ.US,D,20241104,000000,25.32,25.32,25.1713,25.21,20801,0
+TRINZ.US,D,20241105,000000,25.26,25.29,25.22,25.29,22799,0
+TRINZ.US,D,20241106,000000,25.3,25.3015,25.2207,25.3015,13254,0
+TRINZ.US,D,20241107,000000,25.3,25.36,25.2583,25.34,7651,0
+TRINZ.US,D,20241108,000000,25.36,25.4889,25.3599,25.4889,4445,0
+TRINZ.US,D,20241111,000000,25.41,25.49,25.41,25.4101,2474,0
+TRINZ.US,D,20241112,000000,25.39,25.428,25.39,25.4205,3552,0
+TRINZ.US,D,20241113,000000,25.46,25.4799,25.4012,25.45,8222,0
+TRINZ.US,D,20241114,000000,25.4499,25.45,25.37,25.37,2335,0
+TRINZ.US,D,20241115,000000,25.45,25.45,25.35,25.35,22820,0
+TRINZ.US,D,20241118,000000,25.4,25.44,25.27,25.35,21242,0
+TRINZ.US,D,20241119,000000,25.34,25.39,25.29,25.29,20864,0
+TRINZ.US,D,20241120,000000,25.3,25.3437,25.29,25.3071,5721,0
+TRINZ.US,D,20241121,000000,25.36,25.3601,25.2499,25.33,23945,0
+TRINZ.US,D,20241122,000000,25.25,25.3099,25.2297,25.25,11521,0
+TRINZ.US,D,20241125,000000,25.27,25.3586,25.27,25.3499,8972,0
+TRINZ.US,D,20241126,000000,25.3,25.35,25.29,25.35,12460,0
+TRINZ.US,D,20241127,000000,25.26,25.38,25.26,25.35,8824,0
+TRINZ.US,D,20241129,000000,25.38,25.44,25.34,25.44,10294,0
+TRINZ.US,D,20241202,000000,25.38,25.44,25.3599,25.3801,7986,0
+TRINZ.US,D,20241203,000000,25.3801,25.4194,25.37,25.3999,18404,0
+TRINZ.US,D,20241204,000000,25.45,25.45,25.37,25.4299,11676,0
+TRINZ.US,D,20241205,000000,25.41,25.4425,25.3856,25.425,14217,0
+TRINZ.US,D,20241206,000000,25.45,25.47,25.41,25.465,12358,0
+TRINZ.US,D,20241209,000000,25.4525,25.4784,25.43,25.47,2609,0
+TRINZ.US,D,20241210,000000,25.46,25.49,25.46,25.49,3745,0
+TRINZ.US,D,20241211,000000,25.48,25.5,25.41,25.4795,15206,0
+TRINZ.US,D,20241212,000000,25.46,25.6,25.46,25.6,10312,0
+TRINZ.US,D,20241213,000000,25.17,25.17,25.105,25.13,16847,0
+TRINZ.US,D,20241216,000000,25.18,25.25,25.15,25.25,9780,0
+TRINZ.US,D,20241217,000000,25.21,25.26,25.15,25.2101,3729,0
+TRINZ.US,D,20241218,000000,25.26,25.26,25.08,25.09,20925,0
+TRINZ.US,D,20241219,000000,25.102,25.15,25.02,25.08,4964,0
+TRINZ.US,D,20241220,000000,25.1,25.13,25.045,25.1,9386,0
+TRINZ.US,D,20241223,000000,25.13,25.22,25.1205,25.2,4321,0
+TRINZ.US,D,20241224,000000,25.1,25.2599,25.1,25.22,4528,0
+TRINZ.US,D,20241226,000000,25.1,25.19,25.1,25.18,1369,0
+TRINZ.US,D,20241227,000000,25.167,25.19,25.06,25.1,5747,0
+TRINZ.US,D,20241230,000000,25.09,25.2,25.09,25.2,6309,0
+TRINZ.US,D,20241231,000000,25.21,25.26,25.12,25.26,16437,0
+TRINZ.US,D,20250102,000000,25.24,25.25,25.19,25.2,2296,0
+TRINZ.US,D,20250103,000000,25.24,25.255,25.24,25.25,4811,0
+TRINZ.US,D,20250106,000000,25.25,25.26,25.1,25.22,15113,0
+TRINZ.US,D,20250107,000000,25.1301,25.29,25.1301,25.29,13238,0
+TRINZ.US,D,20250108,000000,25.16,25.36,25.16,25.36,9733,0
+TRINZ.US,D,20250110,000000,25.3,25.3099,25.25,25.2501,5645,0
+TRINZ.US,D,20250113,000000,25.2632,25.2632,25.16,25.2,4417,0
+TRINZ.US,D,20250114,000000,25.2301,25.31,25.2301,25.25,2627,0
+TRINZ.US,D,20250115,000000,25.3599,25.3599,25.17,25.2,15833,0
+TRINZ.US,D,20250116,000000,25.21,25.31,25.21,25.25,5033,0
+TRINZ.US,D,20250117,000000,25.36,25.41,25.24,25.3,13442,0
+TRINZ.US,D,20250121,000000,25.32,25.35,25.28,25.33,6922,0
+TRINZ.US,D,20250122,000000,25.33,25.44,25.24,25.31,9768,0
+TRINZ.US,D,20250123,000000,25.31,25.36,25.3,25.31,1933,0
+TRINZ.US,D,20250124,000000,25.302,25.35,25.3,25.3297,6352,0
+TRINZ.US,D,20250127,000000,25.273,25.4,25.273,25.31,4238,0
+TRINZ.US,D,20250128,000000,25.36,25.36,25.32,25.32,938,0
+TRINZ.US,D,20250129,000000,25.36,25.4399,25.36,25.4,8544,0
+TRINZ.US,D,20250130,000000,25.4,25.44,25.32,25.32,6556,0
+TRINZ.US,D,20250131,000000,25.35,25.42,25.07,25.07,64122,0
+TRINZ.US,D,20250203,000000,25.12,25.3081,25.12,25.3,33377,0
+TRINZ.US,D,20250204,000000,25.2765,25.3099,25.2,25.28,70959,0
+TRINZ.US,D,20250205,000000,25.3,25.33,25.22,25.31,13251,0
+TRINZ.US,D,20250206,000000,25.25,25.31,25.22,25.25,35696,0
+TRINZ.US,D,20250207,000000,25.24,25.28,25.23,25.27,8001,0
+TRINZ.US,D,20250210,000000,25.27,25.3,25.26,25.3,7009,0
+TRINZ.US,D,20250211,000000,25.3,25.31,25.29,25.31,5232,0
+TRINZ.US,D,20250212,000000,25.29,25.32,25.28,25.32,9154,0
+TRINZ.US,D,20250213,000000,25.3,25.33,25.3,25.32,4137,0
+TRINZ.US,D,20250214,000000,25.33,25.34,25.325,25.34,5907,0
+TRINZ.US,D,20250218,000000,25.32,25.333,25.23,25.32,20012,0
+TRINZ.US,D,20250219,000000,25.33,25.34,25.27,25.327,5583,0
+TRINZ.US,D,20250220,000000,25.33,25.35,25.31,25.35,5798,0
+TRINZ.US,D,20250221,000000,25.34,25.35,25.28,25.35,10379,0
+TRINZ.US,D,20250224,000000,25.3,25.34,25.3,25.3399,8396,0
+TRINZ.US,D,20250225,000000,25.34,25.3499,25.32,25.32,2856,0
+TRINZ.US,D,20250226,000000,25.35,25.36,25.33,25.36,8173,0
+TRINZ.US,D,20250227,000000,25.39,25.43,25.36,25.416,9712,0
+TRINZ.US,D,20250228,000000,25.42,25.42,25.36,25.42,8630,0
+TRINZ.US,D,20250303,000000,25.36,25.44,25.36,25.4299,7723,0
+TRINZ.US,D,20250304,000000,25.48,25.48,25.36,25.36,4278,0
+TRINZ.US,D,20250305,000000,25.4,25.45,25.36,25.43,13718,0
+TRINZ.US,D,20250306,000000,25.45,25.5,25.35,25.4999,124956,0
+TRINZ.US,D,20250307,000000,25.444,25.5,25.444,25.49,6637,0
+TRINZ.US,D,20250310,000000,25.45,25.515,25.45,25.46,6530,0
+TRINZ.US,D,20250311,000000,25.485,25.49,25.4408,25.47,5806,0
+TRINZ.US,D,20250312,000000,25.48,25.5399,25.42,25.51,11491,0
+TRINZ.US,D,20250313,000000,25.51,25.51,25.46,25.48,7420,0
+TRINZ.US,D,20250314,000000,25.15,25.15,25.03,25.09,39790,0
+TRINZ.US,D,20250317,000000,25.16,25.16,25.11,25.1584,2670,0
+TRINZ.US,D,20250318,000000,25.11,25.1999,25.0901,25.18,11666,0
+TRINZ.US,D,20250319,000000,25.18,25.2,25.1725,25.175,6507,0
+TRINZ.US,D,20250320,000000,25.24,25.255,25.09,25.1899,18596,0
+TRINZ.US,D,20250321,000000,25.15,25.1924,25.13,25.17,15160,0
+TRINZ.US,D,20250324,000000,25.2025,25.2025,25.15,25.15,6879,0
+TRINZ.US,D,20250325,000000,25.2,25.2499,25.17,25.18,4237,0
+TRINZ.US,D,20250326,000000,25.25,25.2999,25.15,25.15,11395,0
+TRINZ.US,D,20250327,000000,25.2,25.2,25.1,25.1,32612,0
+TRINZ.US,D,20250328,000000,25.17,25.19,25.0944,25.125,23080,0
+TRINZ.US,D,20250331,000000,25.13,25.17,25.092,25.13,12570,0
+TRINZ.US,D,20250401,000000,25.15,25.18,25.1,25.16,10749,0
+TRINZ.US,D,20250402,000000,25.16,25.18,25.1,25.14,3467,0
+TRINZ.US,D,20250403,000000,25.09,25.15,25.08,25.08,39555,0
+TRINZ.US,D,20250404,000000,25.06,25.1,24.97,25.08,113425,0
+TRINZ.US,D,20250407,000000,25.04,25.08,24.93,24.99,54564,0
+TRINZ.US,D,20250408,000000,24.99,25.087,24.93,24.95,23320,0
+TRINZ.US,D,20250409,000000,24.98,25.015,24.855,25,38509,0
+TRINZ.US,D,20250410,000000,25,25,24.78,24.79,29667,0
+TRINZ.US,D,20250411,000000,24.82,24.97,24.81,24.92,9949,0
+TRINZ.US,D,20250414,000000,25.02,25.0499,24.92,25.03,9260,0
+TRINZ.US,D,20250415,000000,24.95,25.03,24.95,25.0299,7851,0
+TRINZ.US,D,20250416,000000,25.03,25.0499,24.9701,25,5292,0
+TRINZ.US,D,20250417,000000,25.05,25.28,25,25.06,13499,0
+TRINZ.US,D,20250421,000000,25,25.13,24.86,25.06,20262,0
+TRINZ.US,D,20250422,000000,25.065,25.08,25,25.08,13054,0
+TRINZ.US,D,20250423,000000,25.11,25.14,25.0701,25.12,9834,0
+TRINZ.US,D,20250424,000000,25.1,25.1599,25.08,25.13,5512,0
+TRINZ.US,D,20250425,000000,25.1799,25.1799,25.1102,25.14,2683,0
+TRINZ.US,D,20250428,000000,25.13,25.15,25.09,25.15,9323,0
+TRINZ.US,D,20250429,000000,25.15,25.18,25.13,25.18,4218,0
+TRINZ.US,D,20250430,000000,25.17,25.26,25.16,25.24,109837,0
+TRINZ.US,D,20250501,000000,25.21,25.2499,25.2,25.22,108940,0
+TRINZ.US,D,20250502,000000,25.2592,25.26,25.21,25.26,5177,0
+TRINZ.US,D,20250505,000000,25.2799,25.2799,25.2,25.2001,1824,0
+TRINZ.US,D,20250506,000000,25.2,25.285,25.1,25.165,44468,0
+TRINZ.US,D,20250507,000000,25.25,25.36,25.19,25.3599,6245,0
+TRINZ.US,D,20250508,000000,25.34,25.35,25.25,25.34,8859,0
+TRINZ.US,D,20250509,000000,25.3,25.3,25.27,25.2841,3805,0
+TRINZ.US,D,20250512,000000,25.31,25.47,25.19,25.47,20094,0
+TRINZ.US,D,20250513,000000,25.27,25.29,25.16,25.22,106528,0
+TRINZ.US,D,20250514,000000,25.22,25.28,25.22,25.23,14753,0
+TRINZ.US,D,20250515,000000,25.24,25.35,25.24,25.25,6246,0
+TRINZ.US,D,20250516,000000,25.3,25.37,25.22,25.22,26635,0
+TRINZ.US,D,20250519,000000,25.23,25.34,25.2,25.32,10519,0
+TRINZ.US,D,20250520,000000,25.35,25.4,25.2,25.29,41691,0
+TRINZ.US,D,20250521,000000,25.25,25.32,25.1935,25.27,28279,0
+TRINZ.US,D,20250522,000000,25.246,25.2516,25.22,25.25,14554,0
+TRINZ.US,D,20250523,000000,25.2401,25.31,25.21,25.27,6671,0
+TRINZ.US,D,20250527,000000,25.4,25.4,25.26,25.27,7422,0
+TRINZ.US,D,20250528,000000,25.29,25.3716,25.28,25.3,5628,0
+TRINZ.US,D,20250529,000000,25.4,25.48,25.4,25.42,6277,0
+TRINZ.US,D,20250530,000000,25.58,25.58,25.26,25.29,34707,0
+TRINZ.US,D,20250602,000000,25.3,25.41,25.27,25.3,5672,0
+TRINZ.US,D,20250603,000000,25.3,25.515,25.3,25.38,7159,0
+TRINZ.US,D,20250604,000000,25.42,25.44,25.38,25.4,3326,0
+TRINZ.US,D,20250605,000000,25.52,25.52,25.34,25.4,2387,0
+TRINZ.US,D,20250606,000000,25.44,25.52,25.41,25.5001,17571,0
+TRINZ.US,D,20250609,000000,25.5246,25.53,25.43,25.53,9654,0
+TRINZ.US,D,20250610,000000,25.43,25.53,25.43,25.49,6574,0
+TRINZ.US,D,20250611,000000,25.5,25.52,25.45,25.5099,1802,0
+TRINZ.US,D,20250612,000000,25.5,25.54,25.48,25.53,7534,0
+TRINZ.US,D,20250613,000000,25.22,25.22,25.04,25.05,10835,0
+TRINZ.US,D,20250616,000000,25.14,25.15,25.1,25.14,6076,0
+TRINZ.US,D,20250617,000000,25.05,25.22,25.05,25.11,2165,0
+TRINZ.US,D,20250618,000000,25.18,25.18,25.1,25.1,2300,0
+TRINZ.US,D,20250620,000000,25.1,25.18,25.09,25.11,3265,0
+TRINZ.US,D,20250623,000000,25.14,25.15,25.1,25.126,8230,0
+TRINZ.US,D,20250624,000000,25.15,25.25,25.0801,25.19,5794,0
+TRINZ.US,D,20250625,000000,25.155,25.18,25.122,25.15,2967,0
+TRINZ.US,D,20250626,000000,25.2,25.2,25.12,25.12,5511,0
+TRINZ.US,D,20250627,000000,25.14,25.2499,25.14,25.19,3853,0
+TRINZ.US,D,20250630,000000,25.25,25.25,25.12,25.12,50099,0
+TRINZ.US,D,20250701,000000,25.15,25.2599,25.12,25.1785,14213,0
+TRINZ.US,D,20250702,000000,25.15,25.21,25.15,25.15,4824,0
+TRINZ.US,D,20250703,000000,25.15,25.1894,25.13,25.15,5779,0
+TRINZ.US,D,20250707,000000,25.19,25.19,25.13,25.1501,10895,0
+TRINZ.US,D,20250708,000000,25.12,25.24,25.12,25.21,8595,0
+TRINZ.US,D,20250709,000000,25.23,25.2634,25.18,25.18,5201,0
+TRINZ.US,D,20250710,000000,25.2616,25.3499,25.18,25.18,10648,0
+TRINZ.US,D,20250711,000000,25.3,25.3289,25.1901,25.29,4673,0
+TRINZ.US,D,20250714,000000,25.31,25.3199,25.25,25.3,7324,0
+TRINZ.US,D,20250715,000000,25.35,25.35,25.25,25.32,4708,0
+TRINZ.US,D,20250716,000000,25.32,25.395,25.32,25.36,7337,0
+TRINZ.US,D,20250717,000000,25.3,25.4,25.3,25.4,4252,0
+TRINZ.US,D,20250718,000000,25.37,25.37,25.31,25.36,5024,0
+TRINZ.US,D,20250721,000000,25.3,25.36,25.3,25.3,8403,0
+TRINZ.US,D,20250722,000000,25.3,25.3,25.185,25.24,11838,0
+TRINZ.US,D,20250723,000000,25.25,25.2665,25.2,25.22,3733,0
+TRINZ.US,D,20250724,000000,25.29,25.29,25.21,25.25,6032,0
+TRINZ.US,D,20250725,000000,25.2579,25.28,25.24,25.2732,4469,0
+TRINZ.US,D,20250728,000000,25.27,25.44,25.27,25.37,20575,0
+TRINZ.US,D,20250729,000000,25.37,25.37,25.36,25.36,799,0
+TRINZ.US,D,20250730,000000,25.4,25.4,25.29,25.3062,2002,0
+TRINZ.US,D,20250731,000000,25.3,25.38,25.21,25.29,28554,0
+TRINZ.US,D,20250801,000000,25.33,25.33,25.2601,25.3,2722,0
+TRINZ.US,D,20250804,000000,25.33,25.37,25.28,25.29,13710,0
+TRINZ.US,D,20250805,000000,25.335,25.34,25.28,25.33,12347,0
+TRINZ.US,D,20250806,000000,25.33,25.3599,25.28,25.308,6774,0
+TRINZ.US,D,20250807,000000,25.4092,25.4505,25.4,25.45,17402,0
+TRINZ.US,D,20250808,000000,25.29,25.48,25.29,25.381,1876,0
+TRINZ.US,D,20250811,000000,25.4,25.475,25.4,25.46,3022,0
+TRINZ.US,D,20250812,000000,25.455,25.52,25.455,25.5,9044,0
+TRINZ.US,D,20250813,000000,25.4596,25.5136,25.4596,25.49,3945,0
+TRINZ.US,D,20250814,000000,25.446,25.46,25.37,25.45,8154,0
+TRINZ.US,D,20250815,000000,25.37,25.475,25.37,25.46,4646,0
+TRINZ.US,D,20250818,000000,25.46,25.48,25.45,25.465,4779,0
+TRINZ.US,D,20250819,000000,25.4689,25.48,25.41,25.48,2080,0
+TRINZ.US,D,20250820,000000,25.4797,25.4999,25.46,25.46,5611,0
+TRINZ.US,D,20250821,000000,25.45,25.49,25.45,25.47,2029,0
+TRINZ.US,D,20250822,000000,25.4775,25.5,25.4582,25.46,6443,0
+TRINZ.US,D,20250825,000000,25.4916,25.4916,25.4916,25.4916,1604,0
+TRINZ.US,D,20250826,000000,25.49,25.49,25.47,25.47,2457,0
+TRINZ.US,D,20250827,000000,25.445,25.48,25.445,25.47,4828,0
+TRINZ.US,D,20250828,000000,25.5184,25.52,25.51,25.5103,2625,0
+TRINZ.US,D,20250829,000000,25.52,25.53,25.37,25.4,16490,0
+TRINZ.US,D,20250902,000000,25.45,25.4999,25.435,25.47,6812,0
+TRINZ.US,D,20250903,000000,25.4834,25.56,25.48,25.5,5050,0
+TRINZ.US,D,20250904,000000,25.56,25.56,25.52,25.52,3769,0
+TRINZ.US,D,20250905,000000,25.5435,25.6,25.52,25.54,3831,0
+TRINZ.US,D,20250908,000000,25.54,25.5899,25.46,25.5,8894,0
+TRINZ.US,D,20250909,000000,25.518,25.608,25.42,25.5,24556,0
+TRINZ.US,D,20250910,000000,25.57,25.59,25.5,25.5264,3780,0
+TRINZ.US,D,20250911,000000,25.58,25.59,25.48,25.48,28334,0
+TRINZ.US,D,20250912,000000,25.48,25.55,25.48,25.55,8207,0
+TRINZ.US,D,20250915,000000,25.09,25.245,25.0861,25.1401,25549,0
+TRINZ.US,D,20250916,000000,25.14,25.1895,25.05,25.09,17436,0
+TRINZ.US,D,20250917,000000,25.15,25.155,25.08,25.08,25472,0
+TRINZ.US,D,20250918,000000,25.14,25.1495,25.03,25.08,28932,0
+TRINZ.US,D,20250919,000000,25.09,25.13,25.0806,25.1,12630,0
+TRINZ.US,D,20250922,000000,25.1,25.1308,25.05,25.075,20179,0
+TRINZ.US,D,20250923,000000,25.08,25.14,25.08,25.11,9428,0
+TRINZ.US,D,20250924,000000,25.18,25.19,25.07,25.135,9340,0
+TRINZ.US,D,20250925,000000,25.12,25.1899,25.081,25.15,29559,0
+TRINZ.US,D,20250926,000000,25.15,25.18,25.13,25.1672,15755,0
+TRINZ.US,D,20250929,000000,25.13,25.1982,25.13,25.1982,9128,0
+TRINZ.US,D,20250930,000000,25.1784,25.21,25.1442,25.18,18956,0
+TRINZ.US,D,20251001,000000,25.15,25.249,25.14,25.1915,21010,0
+TRINZ.US,D,20251002,000000,25.2499,25.2499,25.24,25.24,629,0
+TRINZ.US,D,20251003,000000,25.25,25.2748,25.2202,25.2501,11167,0
+TRINZ.US,D,20251006,000000,25.288,25.2999,25.15,25.15,59264,0
+TRINZ.US,D,20251007,000000,25.15,25.189,25.11,25.189,51321,0
+TRINZ.US,D,20251008,000000,25.2,25.22,25.12,25.2,43335,0
+TRINZ.US,D,20251009,000000,25.2,25.22,25.17,25.22,38414,0
+TRINZ.US,D,20251010,000000,25.2,25.2,25.15,25.15,48020,0
+TRINZ.US,D,20251013,000000,25.15,25.25,25.14,25.14,30922,0
+TRINZ.US,D,20251014,000000,25.15,25.22,25.15,25.18,18328,0
+TRINZ.US,D,20251015,000000,25.16,25.33,25.16,25.22,11340,0
+TRINZ.US,D,20251016,000000,25.273,25.34,25.252,25.26,6467,0
+TRINZ.US,D,20251017,000000,25.27,25.3,25.17,25.29,11283,0
+TRINZ.US,D,20251020,000000,25.29,25.29,25.1941,25.21,4965,0
+TRINZ.US,D,20251021,000000,25.27,25.35,25.27,25.32,5740,0
+TRINZ.US,D,20251022,000000,25.3,25.35,25.3,25.3,2580,0
+TRINZ.US,D,20251023,000000,25.31,25.43,25.31,25.4175,8225,0
+TRINZ.US,D,20251024,000000,25.35,25.39,25.35,25.3898,2524,0
+TRINZ.US,D,20251027,000000,25.39,25.42,25.38,25.4199,3075,0
+TRINZ.US,D,20251028,000000,25.45,25.55,25.4201,25.492,5138,0
+TRINZ.US,D,20251029,000000,25.49,25.53,25.45,25.53,4098,0
+TRINZ.US,D,20251030,000000,25.52,25.55,25.38,25.38,13626,0
+TRINZ.US,D,20251031,000000,25.4052,25.5,25.37,25.48,29812,0
+TRINZ.US,D,20251103,000000,25.4,25.4811,25.37,25.48,50289,0
+TRINZ.US,D,20251104,000000,25.47,25.49,25.4,25.49,10561,0
+TRINZ.US,D,20251105,000000,25.42,25.4434,25.4,25.4325,6366,0
+TRINZ.US,D,20251106,000000,25.42,25.49,25.42,25.45,2309,0
+TRINZ.US,D,20251107,000000,25.45,25.45,25.425,25.45,2787,0
+TRINZ.US,D,20251110,000000,25.47,25.47,25.43,25.47,13084,0
+TRINZ.US,D,20251111,000000,25.4388,25.47,25.4,25.4699,15525,0
+TRINZ.US,D,20251112,000000,25.4,25.47,25.4,25.46,4729,0
+TRINZ.US,D,20251113,000000,25.4414,25.48,25.44,25.44,3387,0
+TRINZ.US,D,20251114,000000,25.49,25.49,25.44,25.44,2354,0
+TRINZ.US,D,20251117,000000,25.5,25.5,25.45,25.5,8642,0
+TRINZ.US,D,20251118,000000,25.5,25.5,25.4,25.5,8795,0
+TRINZ.US,D,20251119,000000,25.48,25.52,25.435,25.51,24082,0
+TRINZ.US,D,20251120,000000,25.45,25.52,25.45,25.51,8005,0
+TRINZ.US,D,20251121,000000,25.45,25.52,25.45,25.5,11997,0
+TRINZ.US,D,20251124,000000,25.5,25.52,25.49,25.5,2578,0
+TRINZ.US,D,20251125,000000,25.4101,25.518,25.4101,25.46,2748,0
+TRINZ.US,D,20251126,000000,25.51,25.52,25.45,25.52,4390,0
+TRINZ.US,D,20251128,000000,25.4334,25.54,25.4,25.42,7913,0
+TRINZ.US,D,20251201,000000,25.45,25.52,25.45,25.45,5029,0
+TRINZ.US,D,20251202,000000,25.51,25.5242,25.46,25.4964,2498,0
+TRINZ.US,D,20251203,000000,25.528,25.528,25.49,25.5001,2718,0
+TRINZ.US,D,20251204,000000,25.5,25.5247,25.4938,25.51,4413,0
+TRINZ.US,D,20251205,000000,25.52,25.55,25.52,25.53,9050,0
+TRINZ.US,D,20251208,000000,25.55,25.55,25.529,25.5499,7063,0
+TRINZ.US,D,20251209,000000,25.5,25.58,25.5,25.57,6310,0
+TRINZ.US,D,20251210,000000,25.51,25.58,25.5,25.58,15303,0
+TRINZ.US,D,20251211,000000,25.57,25.59,25.55,25.55,3090,0
+TRINZ.US,D,20251212,000000,25.59,25.66,25.59,25.66,2064,0
+TRINZ.US,D,20251215,000000,25.18,25.21,25.1243,25.16,17704,0
+TRINZ.US,D,20251216,000000,25.12,25.15,25.11,25.15,25835,0
+TRINZ.US,D,20251217,000000,25.15,25.19,25.13,25.14,8606,0
+TRINZ.US,D,20251218,000000,25.15,25.16,25.13,25.15,10401,0
+TRINZ.US,D,20251219,000000,25.15,25.19,25.13,25.1701,20129,0
+TRINZ.US,D,20251222,000000,25.19,25.2187,25.18,25.21,6681,0
+TRINZ.US,D,20251223,000000,25.21,25.2499,25.15,25.2,11016,0
+TRINZ.US,D,20251224,000000,25.2,25.218,25.15,25.2,1488,0
+TRINZ.US,D,20251226,000000,25.2,25.225,25.175,25.1911,8238,0
+TRINZ.US,D,20251229,000000,25.2,25.28,25.2,25.25,15453,0
+TRINZ.US,D,20251230,000000,25.21,25.25,25.2,25.23,9221,0
+TRINZ.US,D,20251231,000000,25.24,25.26,25.16,25.2,69137,0
+TRINZ.US,D,20260102,000000,25.2,25.24,25.2,25.2399,10754,0
+TRINZ.US,D,20260105,000000,25.26,25.278,25.21,25.25,20581,0
+TRINZ.US,D,20260106,000000,25.27,25.27,25.22,25.245,4203,0
+TRINZ.US,D,20260107,000000,25.26,25.274,25.25,25.26,7364,0
+TRINZ.US,D,20260108,000000,25.26,25.2899,25.26,25.26,16441,0
+TRINZ.US,D,20260109,000000,25.29,25.29,25.24,25.24,7491,0
+TRINZ.US,D,20260112,000000,25.24,25.28,25.23,25.28,8210,0
+TRINZ.US,D,20260113,000000,25.27,25.29,25.22,25.24,6130,0
+TRINZ.US,D,20260114,000000,25.252,25.28,25.245,25.245,6018,0
+TRINZ.US,D,20260115,000000,25.25,25.31,25.25,25.31,10516,0
+TRINZ.US,D,20260116,000000,25.3,25.31,25.27,25.309,10755,0
+TRINZ.US,D,20260120,000000,25.2854,25.31,25.26,25.27,12223,0
+TRINZ.US,D,20260121,000000,25.32,25.32,25.26,25.31,14786,0
+TRINZ.US,D,20260122,000000,25.34,25.34,25.252,25.27,5729,0
+TRINZ.US,D,20260123,000000,25.32,25.34,25.28,25.34,2438,0
+TRINZ.US,D,20260126,000000,25.35,25.35,25.31,25.328,3871,0
+TRINZ.US,D,20260127,000000,25.35,25.35,25.21,25.32,20969,0
+TRINZ.US,D,20260128,000000,25.31,25.32,25.26,25.32,3252,0
+TRINZ.US,D,20260129,000000,25.3,25.32,25.3,25.31,3330,0
+TRINZ.US,D,20260130,000000,25.295,25.43,25.295,25.385,20898,0
+TRINZ.US,D,20260202,000000,25.46,25.46,25.31,25.34,4713,0
+TRINZ.US,D,20260203,000000,25.4199,25.4199,25.32,25.32,1061,0
+TRINZ.US,D,20260204,000000,25.33,25.39,25.32,25.33,8484,0
+TRINZ.US,D,20260205,000000,25.33,25.39,25.3,25.35,9340,0
+TRINZ.US,D,20260206,000000,25.35,25.4,25.32,25.35,3841,0
+TRINZ.US,D,20260209,000000,25.35,25.405,25.35,25.36,2801,0
+TRINZ.US,D,20260210,000000,25.35,25.38,25.322,25.34,4270,0
+TRINZ.US,D,20260211,000000,25.39,25.43,25.32,25.36,6565,0
+TRINZ.US,D,20260212,000000,25.35,25.42,25.35,25.35,8959,0
+TRINZ.US,D,20260213,000000,25.35,25.35,25.31,25.31,5005,0
+TRINZ.US,D,20260217,000000,25.4399,25.46,25.35,25.35,7224,0
+TRINZ.US,D,20260218,000000,25.42,25.5295,25.35,25.49,17776,0
diff --git a/daily/us/nasdaq stocks/3/trmd.us.txt b/daily/us/nasdaq stocks/3/trmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..345136e6896391bf1240ab66242c24bf20939f19
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trmd.us.txt	
@@ -0,0 +1,1732 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRMD.US,D,20180223,000000,6.29213,6.29213,6.29213,6.29213,241.92420620285,0
+TRMD.US,D,20180307,000000,6.33341,6.33341,6.08507,6.12645,4581.7049227365,0
+TRMD.US,D,20180308,000000,6.33341,6.62321,6.33341,6.41625,23282.021633785,0
+TRMD.US,D,20180309,000000,6.45763,6.499,6.37478,6.37478,1346.4992003133,0
+TRMD.US,D,20180312,000000,6.62321,6.74734,6.62321,6.70605,6429.0296727328,0
+TRMD.US,D,20180313,000000,6.70605,6.83017,6.70605,6.70605,19705.151023654,0
+TRMD.US,D,20180314,000000,6.62321,6.66459,6.62321,6.66459,6765.3892050412,0
+TRMD.US,D,20180316,000000,6.16792,6.2093,6.16226,6.2093,12264.920611837,0
+TRMD.US,D,20180319,000000,6.33341,6.499,6.33341,6.499,6242.2811626815,0
+TRMD.US,D,20180321,000000,6.16792,6.16792,6.16358,6.16368,2494.578108697,0
+TRMD.US,D,20180322,000000,6.08507,6.12645,6.08507,6.12645,750.17725344481,0
+TRMD.US,D,20180323,000000,6.16792,6.19704,6.15558,6.19704,2416.058848789,0
+TRMD.US,D,20180326,000000,6.2093,6.23408,6.2093,6.23408,3744.519840745,0
+TRMD.US,D,20180327,000000,6.17612,6.17612,6.12645,6.12645,1691.3473012603,0
+TRMD.US,D,20180328,000000,6.16792,6.16792,6.12645,6.12645,3019.8082932163,0
+TRMD.US,D,20180329,000000,6.12645,6.12645,6.12636,6.12636,244.04634836253,0
+TRMD.US,D,20180403,000000,6.16792,6.16792,6.16792,6.16792,119.90103202159,0
+TRMD.US,D,20180404,000000,5.96086,5.96086,5.87247,5.87821,6642.3049597801,0
+TRMD.US,D,20180405,000000,6.04361,6.04361,6.04361,6.04361,241.92420620285,0
+TRMD.US,D,20180410,000000,6.16189,6.16792,6.16189,6.16689,1764.5612057691,0
+TRMD.US,D,20180411,000000,6.16792,6.16792,6.15548,6.16792,935.8646924163,0
+TRMD.US,D,20180412,000000,6.13889,6.13889,6.13889,6.13889,1299.8120728004,0
+TRMD.US,D,20180416,000000,6.15962,6.16792,6.15962,6.16792,2946.5943887076,0
+TRMD.US,D,20180417,000000,6.16792,6.18441,6.16792,6.18441,578.28373851121,0
+TRMD.US,D,20180418,000000,6.29203,6.31692,6.29203,6.31692,1313.6059968383,0
+TRMD.US,D,20180420,000000,6.66459,6.68938,6.66459,6.68938,3428.3206589536,0
+TRMD.US,D,20180423,000000,6.66459,6.66459,6.66459,6.66459,754.42153776416,0
+TRMD.US,D,20180424,000000,6.7888,6.7888,6.7888,6.7888,210.09207380774,0
+TRMD.US,D,20180425,000000,6.4908,6.4908,6.37478,6.37563,13410.877378061,0
+TRMD.US,D,20180426,000000,6.41625,6.45763,6.41625,6.45763,1619.1944678314,0
+TRMD.US,D,20180430,000000,6.62321,6.62321,6.62321,6.62321,134.75602713931,0
+TRMD.US,D,20180504,000000,6.41625,6.41625,6.41625,6.41625,447.77199569125,0
+TRMD.US,D,20180514,000000,6.56525,6.56629,6.54763,6.54763,2899.9072611947,0
+TRMD.US,D,20180515,000000,6.57355,6.57355,6.54867,6.56525,1448.3620239776,0
+TRMD.US,D,20180518,000000,6.39147,6.39147,6.29213,6.29213,2295.0967456876,0
+TRMD.US,D,20180521,000000,6.62321,6.62321,6.62321,6.62321,603.7494444273,0
+TRMD.US,D,20180523,000000,5.9012,5.9012,5.9012,5.9012,603.7494444273,0
+TRMD.US,D,20180524,000000,6.26726,6.26734,6.26726,6.26734,2416.058848789,0
+TRMD.US,D,20180525,000000,6.31343,6.31607,6.27545,6.27545,482.78734132587,0
+TRMD.US,D,20180530,000000,6.03371,6.06029,6.03371,6.06029,3140.7703963177,0
+TRMD.US,D,20180601,000000,6.36658,6.36658,6.36658,6.36658,1437.7513131792,0
+TRMD.US,D,20180604,000000,6.499,6.499,6.499,6.499,966.63575373158,0
+TRMD.US,D,20180605,000000,6.50729,6.50729,6.50729,6.50729,241.92420620285,0
+TRMD.US,D,20180607,000000,6.6316,6.63245,6.59833,6.61181,3623.5577376436,0
+TRMD.US,D,20180615,000000,6.66459,6.66459,6.66459,6.66459,8454.6143641418,0
+TRMD.US,D,20180619,000000,6.38694,6.38694,6.38694,6.38694,545.39053503626,0
+TRMD.US,D,20180621,000000,6.45763,6.45763,6.42454,6.45763,935.8646924163,0
+TRMD.US,D,20180626,000000,6.00233,6.00233,6.00233,6.00233,181.44315465214,0
+TRMD.US,D,20180726,000000,6.35,6.35622,6.35,6.35622,667.41370921752,0
+TRMD.US,D,20180731,000000,6.41625,6.41625,6.41625,6.41625,362.88630930428,0
+TRMD.US,D,20180801,000000,6.48242,6.499,6.48242,6.499,2378.9213609947,0
+TRMD.US,D,20180806,000000,6.32512,6.32512,6.32512,6.32512,1208.5599599344,0
+TRMD.US,D,20180807,000000,6.27545,6.27545,6.27545,6.27545,603.7494444273,0
+TRMD.US,D,20180808,000000,6.58184,6.58184,6.19271,6.19271,720.46726320938,0
+TRMD.US,D,20180809,000000,5.96915,5.97755,5.96915,5.97755,482.78734132587,0
+TRMD.US,D,20180810,000000,5.86153,5.86983,5.77916,5.79528,2537.0209518905,0
+TRMD.US,D,20180813,000000,5.6132,5.6214,5.59661,5.6214,6522.4039277585,0
+TRMD.US,D,20180814,000000,5.53875,5.53875,5.39794,5.43931,724.71154752872,0
+TRMD.US,D,20180815,000000,5.43931,5.48898,5.43931,5.48069,5990.8073167601,0
+TRMD.US,D,20180816,000000,5.48069,5.48069,5.4642,5.4642,4698.4227415186,0
+TRMD.US,D,20180817,000000,5.4642,5.48069,5.4641,5.4641,6642.3049597801,0
+TRMD.US,D,20180820,000000,5.4724,5.4724,5.43931,5.4642,5258.6682716726,0
+TRMD.US,D,20180821,000000,5.4642,5.47975,5.4642,5.47975,4228.3682531508,0
+TRMD.US,D,20180822,000000,5.4642,5.4642,5.4642,5.4642,306.64954207292,0
+TRMD.US,D,20180824,000000,5.46335,5.4642,5.46335,5.4642,2665.4105525507,0
+TRMD.US,D,20180827,000000,5.48898,5.48898,5.48898,5.48898,181.44315465214,0
+TRMD.US,D,20180829,000000,5.60491,5.60491,5.60491,5.60491,125.20638742078,0
+TRMD.US,D,20180830,000000,5.4642,5.4642,5.39794,5.39794,1027.1168052823,0
+TRMD.US,D,20180831,000000,5.43931,5.43931,5.43931,5.43931,301.34418667373,0
+TRMD.US,D,20180904,000000,5.32349,5.37306,5.32349,5.37306,2948.7165308672,0
+TRMD.US,D,20180911,000000,6.17612,6.17612,5.86983,5.86983,301.34418667373,0
+TRMD.US,D,20180913,000000,5.79528,5.79528,5.79528,5.79528,605.87158658697,0
+TRMD.US,D,20180917,000000,5.37306,5.37306,4.67169,4.91702,7953.7888144587,0
+TRMD.US,D,20180926,000000,5.35704,5.35704,5.35704,5.35704,241.92420620285,0
+TRMD.US,D,20180928,000000,5.46193,5.4642,5.46193,5.4642,368.19166470347,0
+TRMD.US,D,20181001,000000,5.4642,5.4642,5.40944,5.40944,773.52081720123,0
+TRMD.US,D,20181002,000000,5.4642,5.4642,5.4642,5.4642,482.78734132587,0
+TRMD.US,D,20181004,000000,5.39794,5.39794,5.39794,5.39794,119.90103202159,0
+TRMD.US,D,20181008,000000,5.4642,5.4642,5.4642,5.4642,362.88630930428,0
+TRMD.US,D,20181010,000000,5.39794,5.39794,5.38965,5.39794,785.19259907944,0
+TRMD.US,D,20181011,000000,5.38135,5.38135,5.33159,5.33159,724.71154752872,0
+TRMD.US,D,20181012,000000,5.27382,5.27382,5.27382,5.27382,241.92420620285,0
+TRMD.US,D,20181015,000000,4.96517,5.13302,3.61795,5.13293,9808.5410620139,0
+TRMD.US,D,20181016,000000,5.08939,5.08939,4.83512,4.83512,8937.4017054677,0
+TRMD.US,D,20181022,000000,5.06677,5.06677,5.06677,5.06677,241.92420620285,0
+TRMD.US,D,20181026,000000,4.88468,4.96733,4.88468,4.96733,724.71154752872,0
+TRMD.US,D,20181030,000000,5.05018,5.05018,5.00881,5.00881,785.19259907944,0
+TRMD.US,D,20181031,000000,4.80185,4.80185,4.42929,4.61515,2599.6241456008,0
+TRMD.US,D,20181107,000000,5.26544,5.4642,5.26544,5.42272,6269.8690107573,0
+TRMD.US,D,20181108,000000,5.42272,5.42272,5.42272,5.42272,4348.2692851723,0
+TRMD.US,D,20181109,000000,5.4724,5.50557,5.4724,5.50557,846.73472170999,0
+TRMD.US,D,20181116,000000,6.60672,6.60672,6.02778,6.02778,827.63544227292,0
+TRMD.US,D,20181119,000000,5.79528,5.79528,5.79528,5.79528,241.92420620285,0
+TRMD.US,D,20181120,000000,4.89288,4.89288,4.89288,4.89288,300.28311559389,0
+TRMD.US,D,20181121,000000,5.79518,5.79518,5.13698,5.13698,3344.4960436465,0
+TRMD.US,D,20181123,000000,5.29861,5.29861,5.29861,5.29861,3653.2677278791,0
+TRMD.US,D,20181126,000000,5.36486,5.36486,5.36486,5.36486,119.90103202159,0
+TRMD.US,D,20181127,000000,5.36486,5.36486,4.85981,4.85981,1570.3851981589,0
+TRMD.US,D,20181129,000000,5.4642,5.54695,5.4642,5.54695,9300.288014772,0
+TRMD.US,D,20181130,000000,5.62968,5.62968,5.6214,5.62968,5048.5761978648,0
+TRMD.US,D,20181203,000000,5.91949,5.91949,5.91949,5.91949,647.25335870062,0
+TRMD.US,D,20181204,000000,6.04794,6.04794,6.04794,6.04794,119.90103202159,0
+TRMD.US,D,20181210,000000,5.92788,5.92788,5.91949,5.91949,1816.5536886811,0
+TRMD.US,D,20181211,000000,5.6214,5.6214,5.6214,5.6214,1010.1396680049,0
+TRMD.US,D,20181212,000000,6.29213,6.29213,5.03369,5.03369,362.88630930428,0
+TRMD.US,D,20181213,000000,6.44113,6.44113,5.23226,5.23226,491.27590996457,0
+TRMD.US,D,20181214,000000,5.09249,5.09249,5.09249,5.09249,129.45067174012,0
+TRMD.US,D,20181221,000000,4.92597,4.92597,4.67311,4.67311,724.71154752872,0
+TRMD.US,D,20181228,000000,4.92597,4.92597,4.92597,4.92597,2113.6535910355,0
+TRMD.US,D,20181231,000000,4.87093,4.87093,4.87093,4.87093,193.11493653035,0
+TRMD.US,D,20190102,000000,4.92597,4.92597,4.92597,4.92597,301.34418667373,0
+TRMD.US,D,20190118,000000,5.10814,5.10814,4.78526,4.78526,1185.216396178,0
+TRMD.US,D,20190131,000000,5.1416,5.1416,5.1416,5.1416,610.11587090632,0
+TRMD.US,D,20190201,000000,4.84322,4.84322,4.84322,4.84322,610.11587090632,0
+TRMD.US,D,20190204,000000,4.95914,4.95914,4.95914,4.95914,119.90103202159,0
+TRMD.US,D,20190207,000000,4.95914,4.95914,4.95914,4.95914,241.92420620285,0
+TRMD.US,D,20190215,000000,4.95914,4.95914,4.95914,4.95914,241.92420620285,0
+TRMD.US,D,20190319,000000,6.23389,6.51559,6.2093,6.37469,6219.9986700049,0
+TRMD.US,D,20190320,000000,6.38308,6.46762,5.76219,6.2093,9736.388228585,0
+TRMD.US,D,20190321,000000,5.38135,6.2093,5.38135,6.15745,3260.6714283393,0
+TRMD.US,D,20190325,000000,6.2093,6.2093,6.2093,6.2093,181.44315465214,0
+TRMD.US,D,20190401,000000,6.201,6.201,6.201,6.201,858.4065035882,0
+TRMD.US,D,20190402,000000,6.39137,6.39137,6.39137,6.39137,338.48167446803,0
+TRMD.US,D,20190403,000000,6.39147,6.39147,6.39147,6.39147,362.88630930428,0
+TRMD.US,D,20190408,000000,6.22578,6.22578,6.22578,6.22578,2257.9592578933,0
+TRMD.US,D,20190409,000000,6.00233,6.41079,6.00233,6.3582,4046.9250984986,0
+TRMD.US,D,20190410,000000,6.51559,6.51559,6.38148,6.51559,2642.0669887943,0
+TRMD.US,D,20190411,000000,6.66459,6.82188,6.62321,6.82188,6955.320928332,0
+TRMD.US,D,20190412,000000,6.87155,7.03713,6.87155,7.03713,1304.0563571198,0
+TRMD.US,D,20190415,000000,6.92451,6.92451,6.91396,6.92121,727.89476076823,0
+TRMD.US,D,20190416,000000,7.03713,7.03713,5.80357,6.32512,1690.2862301805,0
+TRMD.US,D,20190422,000000,6.36658,6.36658,6.3582,6.3582,2037.2564732872,0
+TRMD.US,D,20190426,000000,6.33341,6.33341,6.33341,6.33341,241.92420620285,0
+TRMD.US,D,20190501,000000,6.40787,6.40787,6.3582,6.40787,2726.9526751813,0
+TRMD.US,D,20190502,000000,6.60672,6.60672,6.60672,6.60672,1076.9871460346,0
+TRMD.US,D,20190503,000000,6.90472,6.90472,6.90472,6.90472,785.19259907944,0
+TRMD.US,D,20190506,000000,6.9461,6.9461,6.90472,6.90472,289.67240479552,0
+TRMD.US,D,20190508,000000,7.03713,7.03713,6.46592,6.46592,2280.2417505699,0
+TRMD.US,D,20190515,000000,7.11998,7.11998,7.11998,7.11998,362.88630930428,0
+TRMD.US,D,20190520,000000,8.44496,8.44496,7.72126,7.72126,1304.0563571198,0
+TRMD.US,D,20190521,000000,7.86498,8.27853,7.83812,8.27853,1135.3460554257,0
+TRMD.US,D,20190522,000000,7.78223,7.95866,7.78223,7.94791,1630.8662497096,0
+TRMD.US,D,20190523,000000,7.78223,7.78223,6.499,7.45106,4823.6291289394,0
+TRMD.US,D,20190528,000000,7.44144,7.44144,7.44144,7.44144,531.59661099838,0
+TRMD.US,D,20190603,000000,7.44276,7.44276,7.44276,7.44276,244.04634836253,0
+TRMD.US,D,20190604,000000,7.45106,7.45106,7.31864,7.34343,14917.598311429,0
+TRMD.US,D,20190605,000000,7.45106,8.1053,7.36831,7.79892,1549.1637765621,0
+TRMD.US,D,20190606,000000,7.45106,7.45106,7.36011,7.36011,1409.1023940236,0
+TRMD.US,D,20190607,000000,7.45106,9.53659,7.41797,9.53659,2573.0973686049,0
+TRMD.US,D,20190610,000000,9.52056,18.7273,8.7014,8.7014,16569.685982736,0
+TRMD.US,D,20190611,000000,9.89382,13.3535,9.0239,10.3489,20052.121266761,0
+TRMD.US,D,20190612,000000,12.2735,12.2735,8.69282,8.69282,7424.31434562,0
+TRMD.US,D,20190613,000000,9.55355,9.55355,8.27853,8.27853,3213.9843008265,0
+TRMD.US,D,20190614,000000,7.45106,7.45106,6.78117,7.45106,1135.3460554257,0
+TRMD.US,D,20190617,000000,7.45106,7.45106,7.40977,7.45106,1278.5906512037,0
+TRMD.US,D,20190618,000000,7.07851,7.45106,7.07851,7.45106,882.81113842445,0
+TRMD.US,D,20190619,000000,6.70605,7.45106,6.70605,7.45106,1813.3704754416,0
+TRMD.US,D,20190620,000000,8.20633,8.95793,7.71513,7.86498,15656.103782996,0
+TRMD.US,D,20190621,000000,8.27853,8.27853,7.45106,7.45106,4869.2551853723,0
+TRMD.US,D,20190624,000000,7.45106,7.86498,7.28386,7.86498,3414.5267349157,0
+TRMD.US,D,20190625,000000,6.98747,7.41797,6.95438,7.26068,725.77261860856,0
+TRMD.US,D,20190626,000000,7.45106,7.5339,7.45106,7.45106,4231.5514663903,0
+TRMD.US,D,20190627,000000,7.45106,7.45945,7.45106,7.45106,603.7494444273,0
+TRMD.US,D,20190705,000000,8.94163,9.10683,7.39282,7.39282,9609.0596990046,0
+TRMD.US,D,20190710,000000,7.86498,7.94838,6.91302,7.09519,10810.19216138,0
+TRMD.US,D,20190711,000000,7.40817,7.40817,7.20272,7.20272,1043.0328714798,0
+TRMD.US,D,20190715,000000,7.20272,7.20272,6.87155,6.87155,2092.4321694387,0
+TRMD.US,D,20190724,000000,7.03713,7.03713,7.03713,7.03713,509.3141183218,0
+TRMD.US,D,20190730,000000,7.03713,7.03713,7.03713,7.03713,605.87158658697,0
+TRMD.US,D,20190731,000000,7.11998,7.11998,6.99586,6.99586,759.72689316335,0
+TRMD.US,D,20190802,000000,7.61673,7.61673,6.85506,6.99586,2579.4637950839,0
+TRMD.US,D,20190805,000000,6.70605,6.70605,6.45763,6.45763,3537.6109801768,0
+TRMD.US,D,20190807,000000,7.74076,7.74076,6.14304,6.45763,7542.0932354819,0
+TRMD.US,D,20190808,000000,5.94428,5.94428,5.94428,5.94428,223.88599784562,0
+TRMD.US,D,20190809,000000,5.87783,6.37478,5.87783,6.37478,1763.5001346892,0
+TRMD.US,D,20190812,000000,6.30862,6.36875,6.201,6.26734,1461.0948769357,0
+TRMD.US,D,20190813,000000,6.01883,6.01883,6.01883,6.01883,197.3592208497,0
+TRMD.US,D,20190814,000000,5.79528,5.79528,5.79528,5.79528,603.7494444273,0
+TRMD.US,D,20190815,000000,5.87821,5.87821,5.87821,5.87821,1565.0798427597,0
+TRMD.US,D,20190816,000000,5.87821,5.87821,5.87821,5.87821,119.90103202159,0
+TRMD.US,D,20190820,000000,6.54047,7.33636,6.50729,7.33636,3742.3976985854,0
+TRMD.US,D,20190822,000000,7.36831,8.09682,7.20056,7.20272,5556.8292451068,0
+TRMD.US,D,20190823,000000,7.13647,7.13647,7.13647,7.13647,119.90103202159,0
+TRMD.US,D,20190826,000000,6.43274,6.43274,6.43274,6.43274,626.03193710388,0
+TRMD.US,D,20190827,000000,7.03713,7.03713,7.03713,7.03713,119.90103202159,0
+TRMD.US,D,20190830,000000,6.44943,6.44943,6.44943,6.44943,252.53491700122,0
+TRMD.US,D,20190903,000000,6.46592,6.46592,6.15133,6.43274,1276.468509044,0
+TRMD.US,D,20190905,000000,6.44943,6.44943,6.37478,6.37478,246.1684905222,0
+TRMD.US,D,20190906,000000,6.68938,6.68938,6.68938,6.68938,707.73441025133,0
+TRMD.US,D,20190912,000000,7.20272,7.20272,7.20272,7.20272,826.57437119308,0
+TRMD.US,D,20190913,000000,7.11998,7.20272,7.11998,7.20272,1343.3159870737,0
+TRMD.US,D,20190916,000000,7.40977,7.40977,7.02064,7.02064,3682.9777181145,0
+TRMD.US,D,20190918,000000,7.03713,7.03713,6.99586,6.99586,552.81803259512,0
+TRMD.US,D,20190919,000000,6.99586,6.99586,6.99586,6.99586,241.92420620285,0
+TRMD.US,D,20190923,000000,7.04552,7.04552,7.03713,7.03713,492.3369810444,0
+TRMD.US,D,20190925,000000,7.03713,7.03713,7.03713,7.03713,242.98527728269,0
+TRMD.US,D,20191002,000000,6.87155,7.04552,6.87155,7.04552,699.24584161263,0
+TRMD.US,D,20191003,000000,7.40139,7.45106,7.40139,7.45106,727.89476076823,0
+TRMD.US,D,20191004,000000,7.20272,7.20272,7.20272,7.20272,245.10741944236,0
+TRMD.US,D,20191007,000000,7.34343,7.34343,7.33523,7.33523,1510.965217688,0
+TRMD.US,D,20191008,000000,7.24419,7.51457,7.24419,7.36831,3639.4738038412,0
+TRMD.US,D,20191009,000000,7.61673,8.69282,7.36011,8.30058,30246.892201836,0
+TRMD.US,D,20191010,000000,8.32094,8.32094,7.59214,7.8646,5464.5160611609,0
+TRMD.US,D,20191011,000000,7.70674,8.4526,7.70674,8.20802,2897.7851190351,0
+TRMD.US,D,20191014,000000,8.31924,8.31924,7.78637,7.78637,1270.102082565,0
+TRMD.US,D,20191015,000000,8.35326,8.49755,7.93538,7.93538,3963.1004831915,0
+TRMD.US,D,20191016,000000,8.27853,8.27853,8.07222,8.07222,1454.7284504566,0
+TRMD.US,D,20191018,000000,8.27853,8.27853,7.9989,8.08325,1138.5292686652,0
+TRMD.US,D,20191021,000000,8.197,8.197,7.96036,7.96036,300.28311559389,0
+TRMD.US,D,20191022,000000,7.94791,7.94791,7.88863,7.88863,976.18539345011,0
+TRMD.US,D,20191023,000000,7.94791,8.15798,7.94791,8.15798,3330.7021196086,0
+TRMD.US,D,20191024,000000,8.197,8.197,8.107,8.107,736.38332940693,0
+TRMD.US,D,20191025,000000,7.92454,7.9989,7.92209,7.92209,773.52081720123,0
+TRMD.US,D,20191030,000000,8.03075,8.03075,8.03075,8.03075,119.90103202159,0
+TRMD.US,D,20191031,000000,7.94028,7.94028,7.90644,7.90644,334.23739014868,0
+TRMD.US,D,20191115,000000,7.19301,7.19301,7.19301,7.19301,134.75602713931,0
+TRMD.US,D,20191118,000000,7.28556,7.28556,7.28556,7.28556,635.58157682241,0
+TRMD.US,D,20191125,000000,8.27004,8.27004,7.88571,7.94065,1308.3006414391,0
+TRMD.US,D,20191127,000000,8.30058,8.30058,8.27853,8.27853,633.45943466273,0
+TRMD.US,D,20191129,000000,8.36174,8.36174,8.15459,8.197,754.42153776416,0
+TRMD.US,D,20191203,000000,8.07222,8.07222,8.07222,8.07222,482.78734132587,0
+TRMD.US,D,20191206,000000,7.80937,7.80937,7.80937,7.80937,184.62636789165,0
+TRMD.US,D,20191209,000000,8.03075,8.03075,7.86498,7.86498,439.28342705255,0
+TRMD.US,D,20191211,000000,8.44496,8.44496,7.54219,7.54219,1147.0178373039,0
+TRMD.US,D,20191212,000000,7.59186,7.59186,7.59186,7.59186,244.04634836253,0
+TRMD.US,D,20191218,000000,7.85,8.03075,7.85,8.03075,992.10145964767,0
+TRMD.US,D,20191230,000000,8.27853,8.65126,8.27853,8.51884,1254.1860163674,0
+TRMD.US,D,20191231,000000,8.85841,9.0239,8.85841,8.97113,1587.3623354363,0
+TRMD.US,D,20200102,000000,9.0239,9.0239,8.46955,8.69282,7121.9090878665,0
+TRMD.US,D,20200103,000000,8.84823,8.84823,8.68518,8.69282,5202.4315044412,0
+TRMD.US,D,20200106,000000,8.27853,8.27853,8.27853,8.27853,471.11555944766,0
+TRMD.US,D,20200108,000000,8.7014,8.84144,8.69282,8.84144,4178.4979123984,0
+TRMD.US,D,20200109,000000,8.77519,8.84144,8.77519,8.84144,1235.0867369304,0
+TRMD.US,D,20200110,000000,8.52733,8.56889,8.51884,8.56889,688.63513081426,0
+TRMD.US,D,20200113,000000,8.27853,8.52733,8.27853,8.52733,2664.3494814709,0
+TRMD.US,D,20200114,000000,8.73447,8.73447,8.07222,8.07222,1533.2477103646,0
+TRMD.US,D,20200115,000000,8.27853,8.27853,8.27853,8.27853,119.90103202159,0
+TRMD.US,D,20200123,000000,7.87337,7.87337,7.87337,7.87337,1086.5367857532,0
+TRMD.US,D,20200124,000000,7.75499,7.75499,7.6829,7.70919,1106.6971362701,0
+TRMD.US,D,20200127,000000,6.89643,7.17916,6.69305,6.69305,770.33760396172,0
+TRMD.US,D,20200130,000000,6.99586,6.99586,6.99586,6.99586,197.3592208497,0
+TRMD.US,D,20200203,000000,6.38308,6.38308,6.38308,6.38308,226.0081400053,0
+TRMD.US,D,20200205,000000,6.62321,6.62321,6.62321,6.62321,199.48136300937,0
+TRMD.US,D,20200210,000000,5.96086,5.96086,5.96086,5.96086,618.60443954502,0
+TRMD.US,D,20200211,000000,6.29213,6.67429,6.29213,6.67429,849.9179349495,0
+TRMD.US,D,20200219,000000,6.67288,6.67288,6.67288,6.67288,147.48888009735,0
+TRMD.US,D,20200309,000000,6.04361,6.04361,6.04361,6.04361,354.39774066558,0
+TRMD.US,D,20200310,000000,5.87821,5.87821,5.87821,5.87821,362.88630930428,0
+TRMD.US,D,20200313,000000,6.6316,7.92303,6.6316,7.52334,1678.6144483023,0
+TRMD.US,D,20200316,000000,7.89825,7.94791,5.8865,6.26678,7500.7114633683,0
+TRMD.US,D,20200317,000000,7.51741,7.51741,6.00233,6.00233,3809.2451766151,0
+TRMD.US,D,20200318,000000,6.052,7.30205,6.0225,7.30205,1605.4005437935,0
+TRMD.US,D,20200319,000000,6.7888,6.7888,6.28044,6.28044,3705.2602107911,0
+TRMD.US,D,20200320,000000,6.33341,6.76062,6.33341,6.76062,520.9859002,0
+TRMD.US,D,20200323,000000,6.62321,6.62321,5.80452,5.9112,6021.5783780754,0
+TRMD.US,D,20200324,000000,5.79528,5.91949,5.79528,5.89206,1599.0341173145,0
+TRMD.US,D,20200325,000000,5.79528,5.79528,5.65778,5.79528,2528.5323832518,0
+TRMD.US,D,20200326,000000,5.79528,6.2093,5.79528,6.2093,3070.7397050485,0
+TRMD.US,D,20200330,000000,6.38921,6.38921,6.06434,6.06434,1249.9417320481,0
+TRMD.US,D,20200331,000000,6.56243,6.56243,6.23408,6.26424,2175.195713666,0
+TRMD.US,D,20200408,000000,5.87821,6.74734,5.87821,6.4908,1499.2934358098,0
+TRMD.US,D,20200409,000000,6.30033,6.30033,6.30033,6.30033,871.13935654624,0
+TRMD.US,D,20200413,000000,6.46592,6.46592,6.2093,6.2093,1149.1399794636,0
+TRMD.US,D,20200414,000000,6.20938,6.20938,6.2093,6.2093,456.26056432994,0
+TRMD.US,D,20200417,000000,6.00789,6.2092,5.70584,5.87359,4697.3616704387,0
+TRMD.US,D,20200420,000000,6.2093,6.37705,6.13371,6.37705,1521.5759284864,0
+TRMD.US,D,20200421,000000,6.79672,40.9982,6.79672,10.4884,1145200.2225441,0
+TRMD.US,D,20200422,000000,8.71836,9.06255,6.92244,7.27491,2563645.3474257,0
+TRMD.US,D,20200423,000000,7.84547,7.97128,7.21611,7.34211,778163.00317552,0
+TRMD.US,D,20200424,000000,7.92096,8.81006,7.64407,8.08071,1284348.0228829,0
+TRMD.US,D,20200427,000000,8.01322,8.18088,7.66933,7.92934,1611243.8622302,0
+TRMD.US,D,20200428,000000,7.85386,8.09682,7.45106,7.6189,521172.64871006,0
+TRMD.US,D,20200429,000000,7.80353,8.01322,7.30008,7.36228,313156.02993448,0
+TRMD.US,D,20200430,000000,7.53503,7.53503,6.74639,7.13223,212876.32432123,0
+TRMD.US,D,20200501,000000,7.07286,7.34456,6.76712,6.98794,134509.85864879,0
+TRMD.US,D,20200504,000000,6.9624,7.65867,6.91999,7.12374,201208.78672735,0
+TRMD.US,D,20200505,000000,7.20866,7.20866,6.60587,6.75016,145747.66245534,0
+TRMD.US,D,20200506,000000,6.92847,6.93696,6.41051,6.48693,110693.05719076,0
+TRMD.US,D,20200507,000000,6.68221,6.86901,6.61436,6.63132,80353.851804982,0
+TRMD.US,D,20200508,000000,6.60587,6.95391,6.60587,6.75865,35080.070970494,0
+TRMD.US,D,20200511,000000,6.90302,7.11527,6.80114,6.98794,52538.934518133,0
+TRMD.US,D,20200512,000000,7.05579,7.05579,6.63132,6.75016,56197.507601411,0
+TRMD.US,D,20200513,000000,6.67373,7.20866,6.63942,6.86052,113108.05496847,0
+TRMD.US,D,20200514,000000,6.79267,6.89455,6.20674,6.48693,153114.67896265,0
+TRMD.US,D,20200515,000000,6.53792,6.64102,6.20684,6.41051,37864.321483986,0
+TRMD.US,D,20200518,000000,6.42756,6.61436,6.38506,6.53792,191722.8112736,0
+TRMD.US,D,20200519,000000,6.70775,6.70775,6.42756,6.55488,40328.128531368,0
+TRMD.US,D,20200520,000000,6.70775,7.03883,6.56337,6.75016,46516.295068978,0
+TRMD.US,D,20200521,000000,6.76712,6.85628,6.65677,6.66524,22780.135013022,0
+TRMD.US,D,20200522,000000,6.47846,6.68343,6.26622,6.41051,43583.494604308,0
+TRMD.US,D,20200526,000000,6.56337,6.69861,6.49909,6.63132,93184.323302372,0
+TRMD.US,D,20200527,000000,6.6398,6.75016,6.53792,6.65677,42065.101889061,0
+TRMD.US,D,20200528,000000,6.66524,6.84271,6.66524,6.7756,32869.859911193,0
+TRMD.US,D,20200529,000000,6.80114,6.86901,6.62283,6.79267,35147.979519603,0
+TRMD.US,D,20200601,000000,6.79267,6.9624,6.7756,6.86901,23092.089910494,0
+TRMD.US,D,20200602,000000,6.88606,6.91989,6.7756,6.83507,74782.167564757,0
+TRMD.US,D,20200603,000000,6.83507,6.99632,6.79267,6.80963,41300.069640499,0
+TRMD.US,D,20200604,000000,6.87758,6.97097,6.84355,6.94543,34666.253249357,0
+TRMD.US,D,20200605,000000,6.91999,7.03883,6.87758,6.91999,60508.639398789,0
+TRMD.US,D,20200608,000000,6.87758,6.95043,6.61436,6.8266,67694.212751446,0
+TRMD.US,D,20200609,000000,6.68221,6.68221,6.44452,6.58033,38179.459594698,0
+TRMD.US,D,20200610,000000,6.69927,6.69927,6.45301,6.58882,19536.44072196,0
+TRMD.US,D,20200611,000000,6.51417,6.57185,6.33416,6.48392,35994.714241313,0
+TRMD.US,D,20200612,000000,6.54641,6.56337,6.37657,6.45301,30251.136486155,0
+TRMD.US,D,20200615,000000,6.12184,6.37657,6.02843,6.11335,32695.8442541,0
+TRMD.US,D,20200616,000000,6.30862,6.34264,6.17282,6.22371,14842.262264761,0
+TRMD.US,D,20200617,000000,6.19827,6.21947,6.07094,6.13701,16551.647774379,0
+TRMD.US,D,20200618,000000,6.07943,6.25774,6.07094,6.24077,23852.877874737,0
+TRMD.US,D,20200619,000000,6.19403,8.05771,6.12184,8.05771,130586.01779555,0
+TRMD.US,D,20200622,000000,6.26622,6.62283,6.19846,6.22371,307921.76629764,0
+TRMD.US,D,20200623,000000,6.35961,6.35961,6.15586,6.16009,53285.928558338,0
+TRMD.US,D,20200624,000000,6.26622,6.26622,5.85861,6.02843,98204.250581081,0
+TRMD.US,D,20200625,000000,5.86709,5.98602,5.76521,5.76521,54905.12302617,0
+TRMD.US,D,20200626,000000,5.9096,5.9096,5.69736,5.74825,29755.616291871,0
+TRMD.US,D,20200629,000000,5.86709,5.90102,5.54449,5.54449,39785.921209571,0
+TRMD.US,D,20200630,000000,5.85861,5.86681,5.65485,5.67182,31932.934147697,0
+TRMD.US,D,20200701,000000,5.86709,5.86709,5.73129,5.73976,20424.557215784,0
+TRMD.US,D,20200702,000000,5.79924,5.86709,5.64637,5.64637,21354.055481721,0
+TRMD.US,D,20200706,000000,5.89263,5.90026,5.69736,5.88934,18279.071492353,0
+TRMD.US,D,20200707,000000,6.01996,6.01996,5.68888,5.7228,18043.513712629,0
+TRMD.US,D,20200708,000000,5.99451,6.09214,5.85012,5.86709,39776.371569852,0
+TRMD.US,D,20200709,000000,6.41898,6.44452,6.02975,6.11335,103285.71998242,0
+TRMD.US,D,20200710,000000,6.20674,6.3681,6.11335,6.25774,18548.583546632,0
+TRMD.US,D,20200713,000000,6.46149,6.46997,6.03343,6.20138,35700.797552198,0
+TRMD.US,D,20200714,000000,6.44452,6.52096,6.09638,6.22371,45048.833765563,0
+TRMD.US,D,20200715,000000,6.35961,6.43595,6.11938,6.25774,22386.477642403,0
+TRMD.US,D,20200716,000000,6.45301,6.45301,6.16433,6.2322,22292.042316297,0
+TRMD.US,D,20200717,000000,6.2322,6.33416,6.11335,6.14738,22398.149424281,0
+TRMD.US,D,20200720,000000,6.26622,6.26622,5.86709,5.88415,25918.78326718,0
+TRMD.US,D,20200721,000000,6.22371,6.35113,6.10977,6.13032,18041.39157047,0
+TRMD.US,D,20200722,000000,6.3171,6.3171,6.12184,6.13879,19334.837216791,0
+TRMD.US,D,20200723,000000,6.24925,6.25896,6.15586,6.15586,5829.5245126249,0
+TRMD.US,D,20200724,000000,6.2322,6.2322,6.07094,6.09638,6938.3437910546,0
+TRMD.US,D,20200727,000000,6.35113,6.37657,6.16433,6.16433,15864.073714644,0
+TRMD.US,D,20200728,000000,6.29166,6.33416,6.10968,6.13879,9818.0907017325,0
+TRMD.US,D,20200729,000000,6.53792,6.58882,6.35113,6.40202,63467.966640455,0
+TRMD.US,D,20200730,000000,6.41918,6.42756,6.14738,6.34727,8842.9663793622,0
+TRMD.US,D,20200731,000000,6.36894,6.40146,6.29166,6.29166,4155.154348642,0
+TRMD.US,D,20200803,000000,6.22371,6.46997,6.22371,6.26622,7252.4208306864,0
+TRMD.US,D,20200804,000000,6.2322,6.45301,6.2322,6.2322,4913.8201707255,0
+TRMD.US,D,20200805,000000,6.30862,6.48845,6.24077,6.24077,13701.610853936,0
+TRMD.US,D,20200806,000000,6.20674,6.29166,6.11335,6.16433,6894.8398767813,0
+TRMD.US,D,20200807,000000,6.13032,6.25774,6.0454,6.08791,13717.526920134,0
+TRMD.US,D,20200810,000000,6.26622,6.33416,6.15586,6.22475,16055.066509015,0
+TRMD.US,D,20200811,000000,6.54641,6.56337,6.3171,6.41993,34107.068790283,0
+TRMD.US,D,20200812,000000,6.66524,6.70775,5.90111,6.52096,84019.852385819,0
+TRMD.US,D,20200813,000000,6.6398,6.64404,6.56007,6.5694,9308.7765834107,0
+TRMD.US,D,20200814,000000,6.59729,6.7773,6.59108,6.63132,18725.782416965,0
+TRMD.US,D,20200817,000000,6.91999,7.10678,6.80124,6.8266,35436.590853319,0
+TRMD.US,D,20200818,000000,6.9624,6.97097,6.78409,6.79267,35622.27829229,0
+TRMD.US,D,20200819,000000,6.9624,7.13223,6.87758,7.08982,55690.315625249,0
+TRMD.US,D,20200820,000000,6.76712,7.0983,6.75865,6.9624,97066.782383496,0
+TRMD.US,D,20200821,000000,6.79267,6.9624,6.7756,6.9624,56472.325011089,0
+TRMD.US,D,20200824,000000,7.00491,7.15777,6.93696,7.04732,77339.348867165,0
+TRMD.US,D,20200825,000000,7.04732,7.38697,6.99642,7.28509,291554.74489115,0
+TRMD.US,D,20200826,000000,7.35106,7.36992,7.08718,7.25682,112328.16772479,0
+TRMD.US,D,20200827,000000,6.92697,7.1343,6.61596,6.84215,109090.83986021,0
+TRMD.US,D,20200828,000000,6.7102,6.93761,6.60653,6.86099,49353.599136462,0
+TRMD.US,D,20200831,000000,6.59711,6.72905,6.49344,6.59711,74672.877243534,0
+TRMD.US,D,20200901,000000,6.55941,6.75733,6.51229,6.54999,80515.134609117,0
+TRMD.US,D,20200902,000000,6.3238,6.42747,6.30967,6.35207,65364.100660124,0
+TRMD.US,D,20200903,000000,6.34264,6.45574,6.14474,6.14474,33715.533561823,0
+TRMD.US,D,20200904,000000,6.29552,6.3615,6.12588,6.26726,41574.887050176,0
+TRMD.US,D,20200908,000000,6.27668,6.30495,5.9751,6.11646,66672.401301563,0
+TRMD.US,D,20200909,000000,6.3615,6.46516,6.12334,6.38977,35404.758720924,0
+TRMD.US,D,20200910,000000,6.54999,6.54999,6.19186,6.22013,35783.561096426,0
+TRMD.US,D,20200911,000000,6.62538,6.69135,6.3615,6.46516,50275.66990484,0
+TRMD.US,D,20200914,000000,6.70077,6.87041,6.66308,6.73847,42829.073066544,0
+TRMD.US,D,20200915,000000,6.69135,6.74083,6.64423,6.64423,6759.0227785622,0
+TRMD.US,D,20200916,000000,6.70077,6.83744,6.63481,6.71963,19065.325162513,0
+TRMD.US,D,20200917,000000,6.58768,6.81387,6.52181,6.64423,9951.7856577919,0
+TRMD.US,D,20200918,000000,6.77617,6.78456,6.63481,6.75733,33298.532627447,0
+TRMD.US,D,20200921,000000,6.49344,6.66308,6.3615,6.42747,23758.442548632,0
+TRMD.US,D,20200922,000000,6.44632,6.54,6.22956,6.2484,22234.744477986,0
+TRMD.US,D,20200923,000000,6.27357,6.38138,6.22013,6.22956,15809.959089572,0
+TRMD.US,D,20200924,000000,6.13531,6.3615,6.03164,6.35207,11885.057165255,0
+TRMD.US,D,20200925,000000,6.07876,6.35198,6.06255,6.22013,21293.57443017,0
+TRMD.US,D,20200928,000000,6.43218,6.43331,6.14474,6.40862,22226.255909347,0
+TRMD.US,D,20200929,000000,6.38034,6.43218,6.173,6.3615,14113.306432913,0
+TRMD.US,D,20200930,000000,6.3992,6.50286,6.37563,6.42747,11344.971985618,0
+TRMD.US,D,20201001,000000,6.43689,6.44293,6.21457,6.40862,13441.648439376,0
+TRMD.US,D,20201002,000000,6.37092,6.45574,6.32013,6.3615,11585.835120741,0
+TRMD.US,D,20201005,000000,6.57826,6.66308,6.57826,6.59711,12224.599910803,0
+TRMD.US,D,20201006,000000,6.70077,6.80794,6.60653,6.60653,12331.768089867,0
+TRMD.US,D,20201007,000000,6.64423,6.88927,6.61436,6.87984,17935.284462486,0
+TRMD.US,D,20201008,000000,6.79502,6.95523,6.66308,6.83271,21607.651469802,0
+TRMD.US,D,20201009,000000,6.93639,6.93639,6.70134,6.87041,12689.349043772,0
+TRMD.US,D,20201012,000000,6.87041,6.87041,6.70077,6.77617,16903.923372884,0
+TRMD.US,D,20201013,000000,6.66308,6.77617,6.56883,6.77617,12541.860163674,0
+TRMD.US,D,20201014,000000,6.78559,6.78559,6.57826,6.66308,22632.646132925,0
+TRMD.US,D,20201015,000000,6.43689,6.73847,6.3615,6.70596,11647.377243372,0
+TRMD.US,D,20201016,000000,6.67251,6.7102,6.53566,6.7102,9790.5028536567,0
+TRMD.US,D,20201019,000000,6.53265,6.70077,6.43699,6.48835,3050.5793545316,0
+TRMD.US,D,20201020,000000,6.45574,6.69135,6.40862,6.50286,28565.094540294,0
+TRMD.US,D,20201021,000000,6.51229,6.59711,6.38506,6.40221,29584.783848017,0
+TRMD.US,D,20201022,000000,6.51502,6.51502,6.39929,6.41814,8345.3240429186,0
+TRMD.US,D,20201023,000000,6.46488,6.59711,6.45008,6.4793,38450.032720056,0
+TRMD.US,D,20201026,000000,6.3238,6.50286,6.22013,6.22013,55745.4913214,0
+TRMD.US,D,20201027,000000,6.25782,6.25782,6.18244,6.22013,11567.796912384,0
+TRMD.US,D,20201028,000000,6.173,6.19186,6.08819,6.12588,18761.858833679,0
+TRMD.US,D,20201029,000000,6.06934,6.32238,5.98452,6.27668,19831.418482155,0
+TRMD.US,D,20201030,000000,6.06934,6.20128,6.05049,6.16358,15987.157959905,0
+TRMD.US,D,20201102,000000,6.16358,6.27762,6.12588,6.25311,5286.2561197483,0
+TRMD.US,D,20201103,000000,6.26726,6.49344,6.20128,6.42747,16272.586080381,0
+TRMD.US,D,20201104,000000,6.41804,6.49344,6.25782,6.47459,14388.123842591,0
+TRMD.US,D,20201105,000000,6.50286,6.52171,6.3992,6.47459,11133.81884073,0
+TRMD.US,D,20201106,000000,6.64423,6.76675,6.47459,6.58759,32824.23385476,0
+TRMD.US,D,20201109,000000,6.81387,6.82329,6.67722,6.78559,28700.911638513,0
+TRMD.US,D,20201110,000000,6.95523,7.12488,6.87984,7.12488,58406.657589632,0
+TRMD.US,D,20201111,000000,6.3615,6.98587,6.33888,6.77617,132424.85397691,0
+TRMD.US,D,20201112,000000,6.61596,6.84215,6.58627,6.77617,29572.050995059,0
+TRMD.US,D,20201113,000000,6.72905,6.84215,6.68777,6.78559,9904.0374591993,0
+TRMD.US,D,20201116,000000,6.79511,7.1343,6.75733,6.96466,40070.288258967,0
+TRMD.US,D,20201117,000000,6.83271,7.04722,6.61605,6.89398,67334.509655381,0
+TRMD.US,D,20201118,000000,6.79502,7.01791,6.77617,6.77617,18061.551920987,0
+TRMD.US,D,20201119,000000,6.64423,7.01178,6.64423,6.83271,16831.770539456,0
+TRMD.US,D,20201120,000000,6.73847,6.96212,6.69135,6.69135,21416.658675432,0
+TRMD.US,D,20201123,000000,6.72905,6.93639,6.72905,6.86099,32705.393893818,0
+TRMD.US,D,20201124,000000,7.06833,7.14373,6.87419,7.02121,47582.671504214,0
+TRMD.US,D,20201125,000000,7.02121,7.11536,6.96466,7.03063,32770.119229688,0
+TRMD.US,D,20201127,000000,7.00236,7.20621,6.7102,6.75733,13774.824758445,0
+TRMD.US,D,20201130,000000,6.87041,6.93639,6.60653,6.76675,33731.449628021,0
+TRMD.US,D,20201201,000000,6.77617,6.88927,6.7479,6.87984,19787.914567882,0
+TRMD.US,D,20201202,000000,6.84215,7.06833,6.75733,6.98351,25959.103968214,0
+TRMD.US,D,20201203,000000,6.86099,7.06833,6.66308,6.82329,67216.730765519,0
+TRMD.US,D,20201204,000000,6.87984,7.05891,6.85157,6.99293,28295.582486015,0
+TRMD.US,D,20201207,000000,6.95523,6.95523,6.67844,6.73847,30503.671403156,0
+TRMD.US,D,20201208,000000,6.87041,6.95523,6.68193,6.94581,44970.314505655,0
+TRMD.US,D,20201209,000000,6.85157,6.85157,6.68193,6.76675,28946.019057955,0
+TRMD.US,D,20201210,000000,6.7479,6.92697,6.7479,6.76675,16600.457044051,0
+TRMD.US,D,20201211,000000,6.87041,6.92697,6.69135,6.73376,27505.084531537,0
+TRMD.US,D,20201214,000000,6.98351,6.98351,6.7479,6.87984,12882.463980302,0
+TRMD.US,D,20201215,000000,6.80445,7.01527,6.80445,6.92697,21799.705335253,0
+TRMD.US,D,20201216,000000,6.92697,6.96466,6.84215,6.85157,9850.9839052074,0
+TRMD.US,D,20201217,000000,6.82329,6.87512,6.82329,6.828,12271.287038316,0
+TRMD.US,D,20201218,000000,6.82329,6.91753,6.59711,6.59711,15641.248787878,0
+TRMD.US,D,20201221,000000,6.81387,7.02121,6.71963,6.92697,19925.85380826,0
+TRMD.US,D,20201222,000000,7.00236,7.00236,6.60653,6.60653,15616.844153042,0
+TRMD.US,D,20201223,000000,6.80445,6.82329,6.72905,6.82329,10406.985151042,0
+TRMD.US,D,20201224,000000,6.81387,6.81387,6.73847,6.73847,3384.8167446803,0
+TRMD.US,D,20201228,000000,6.83271,6.97409,6.72905,6.97409,19902.510244504,0
+TRMD.US,D,20201229,000000,6.92697,6.92697,6.71963,6.73847,18659.996010015,0
+TRMD.US,D,20201230,000000,7.04005,7.06833,6.9034,6.9034,28393.20102536,0
+TRMD.US,D,20201231,000000,6.7479,7.02046,6.64423,6.64423,28900.393001522,0
+TRMD.US,D,20210104,000000,7.04005,7.0966,6.87984,6.91753,24795.108993633,0
+TRMD.US,D,20210105,000000,7.10603,7.31336,6.92951,7.26624,25068.865332231,0
+TRMD.US,D,20210106,000000,7.28509,7.29452,7.1343,7.2097,17532.077452148,0
+TRMD.US,D,20210107,000000,7.14373,7.53012,7.13741,7.30394,31966.888422252,0
+TRMD.US,D,20210108,000000,7.36992,7.36992,7.1343,7.172,36630.295818136,0
+TRMD.US,D,20210111,000000,7.1343,7.27567,7.08718,7.25682,16699.136654476,0
+TRMD.US,D,20210112,000000,7.22854,7.49242,7.22854,7.4453,14682.040531706,0
+TRMD.US,D,20210113,000000,7.53955,7.61494,7.30394,7.4453,30154.57901789,0
+TRMD.US,D,20210114,000000,7.45474,7.6338,7.23797,7.46416,42969.134449082,0
+TRMD.US,D,20210115,000000,7.35106,7.483,7.21912,7.31336,33608.36538276,0
+TRMD.US,D,20210119,000000,7.4453,7.4453,7.16257,7.2474,23486.808352194,0
+TRMD.US,D,20210120,000000,7.19085,7.32279,7.14373,7.14373,19880.227751827,0
+TRMD.US,D,20210121,000000,7.21912,7.21912,7.03025,7.06833,15718.706976706,0
+TRMD.US,D,20210122,000000,7.14373,7.14373,6.89869,6.98351,20865.962784996,0
+TRMD.US,D,20210125,000000,7.00236,7.00236,6.80841,6.83271,24297.466657189,0
+TRMD.US,D,20210126,000000,6.91753,7.03996,6.89869,6.97409,11909.461800091,0
+TRMD.US,D,20210127,000000,6.95523,6.95523,6.78559,6.78559,32970.661663777,0
+TRMD.US,D,20210128,000000,6.76675,7.02121,6.76675,7.02121,37037.747112793,0
+TRMD.US,D,20210129,000000,6.80445,7.01178,6.7479,6.82329,61432.832309327,0
+TRMD.US,D,20210201,000000,6.90811,6.90811,6.67251,6.79502,25510.270901443,0
+TRMD.US,D,20210202,000000,6.80445,6.84215,6.73847,6.80916,62174.520994133,0
+TRMD.US,D,20210203,000000,6.84215,7.10376,6.73847,7.07775,50238.532417046,0
+TRMD.US,D,20210204,000000,7.06833,7.06833,6.86099,6.89869,48001.79458075,0
+TRMD.US,D,20210205,000000,6.96466,7.42636,6.90811,7.31336,80019.614414833,0
+TRMD.US,D,20210208,000000,7.49242,7.76574,7.16257,7.6338,180044.66296891,0
+TRMD.US,D,20210209,000000,7.62437,7.65999,7.34513,7.5961,83661.210360834,0
+TRMD.US,D,20210210,000000,7.31336,7.5961,7.27567,7.37934,181314.76505148,0
+TRMD.US,D,20210211,000000,7.4453,7.72804,7.4453,7.51128,99189.98561425,0
+TRMD.US,D,20210212,000000,7.51128,7.9825,7.51128,7.85998,104336.18035146,0
+TRMD.US,D,20210216,000000,7.96365,8.29351,7.95423,8.29351,103804.58374046,0
+TRMD.US,D,20210217,000000,8.17099,8.24639,7.94481,8.17099,65155.069657396,0
+TRMD.US,D,20210218,000000,8.17099,8.19757,7.86941,7.9825,60412.081930524,0
+TRMD.US,D,20210219,000000,8.00135,8.55739,7.93538,8.50084,163467.54948862,0
+TRMD.US,D,20210222,000000,8.17099,8.63024,8.03905,8.3689,192633.2102601,0
+TRMD.US,D,20210223,000000,8.22753,8.26523,7.96365,8.23696,75084.572822511,0
+TRMD.US,D,20210224,000000,8.16157,8.39246,8.07675,8.25581,108628.2128694,0
+TRMD.US,D,20210225,000000,8.19927,8.27466,8.09569,8.23696,80884.387344901,0
+TRMD.US,D,20210226,000000,8.01077,8.01077,7.75631,7.83171,75034.702481759,0
+TRMD.US,D,20210301,000000,7.4453,7.76574,7.30536,7.51128,100757.18759917,0
+TRMD.US,D,20210302,000000,8.21811,8.23696,7.94481,7.97307,107229.72118618,0
+TRMD.US,D,20210303,000000,8.19927,8.19927,7.90711,8.00135,35632.889003089,0
+TRMD.US,D,20210304,000000,7.94481,7.94481,7.64322,7.73746,25043.399626315,0
+TRMD.US,D,20210305,000000,7.71862,7.75631,7.39828,7.69977,44568.168566397,0
+TRMD.US,D,20210308,000000,7.62437,7.6338,7.47368,7.49242,28223.429652586,0
+TRMD.US,D,20210309,000000,7.60552,7.94481,7.56697,7.87883,79601.552409377,0
+TRMD.US,D,20210310,000000,7.79401,8.00021,7.72823,7.89768,106640.82673687,0
+TRMD.US,D,20210311,000000,8.24639,8.3019,8.20869,8.26994,46899.341728799,0
+TRMD.US,D,20210312,000000,8.29351,8.66106,8.29351,8.64221,196092.30198037,0
+TRMD.US,D,20210315,000000,8.65164,8.8684,8.4443,8.8684,176857.20544508,0
+TRMD.US,D,20210316,000000,8.61394,8.63278,8.38775,8.49142,105807.88593919,0
+TRMD.US,D,20210317,000000,8.47257,8.67048,8.29351,8.58566,43726.739200086,0
+TRMD.US,D,20210318,000000,8.49142,8.73646,8.369,8.45372,85400.305860687,0
+TRMD.US,D,20210319,000000,8.41602,8.72704,8.24639,8.70818,112277.23631296,0
+TRMD.US,D,20210322,000000,8.70818,8.84003,8.58746,8.81185,53661.5477206,0
+TRMD.US,D,20210323,000000,8.793,8.793,8.20869,8.20869,35735.812897833,0
+TRMD.US,D,20210324,000000,8.41602,8.62807,8.4066,8.482,34871.039967766,0
+TRMD.US,D,20210325,000000,8.4066,8.56682,8.2724,8.47257,50580.197304754,0
+TRMD.US,D,20210326,000000,8.6799,8.89667,8.482,8.84955,87095.897446267,0
+TRMD.US,D,20210329,000000,8.65164,8.65164,8.39246,8.55739,28128.994326481,0
+TRMD.US,D,20210330,000000,8.46315,8.65164,8.39727,8.59509,104392.41711869,0
+TRMD.US,D,20210331,000000,8.62403,8.70808,8.51978,8.59509,66551.439198461,0
+TRMD.US,D,20210401,000000,8.7176,8.81185,8.63278,8.74588,36174.035253806,0
+TRMD.US,D,20210405,000000,8.8307,8.88724,8.59509,8.67048,55508.872470597,0
+TRMD.US,D,20210406,000000,8.64221,8.793,8.64221,8.7553,14056.008594602,0
+TRMD.US,D,20210407,000000,8.58566,8.7176,8.58566,8.67048,23800.885391825,0
+TRMD.US,D,20210408,000000,8.57624,8.68934,8.51027,8.62336,31803.483475957,0
+TRMD.US,D,20210409,000000,8.55739,8.65164,8.54796,8.54796,16023.23437662,0
+TRMD.US,D,20210412,000000,8.31235,8.37833,8.18983,8.30293,56786.402050721,0
+TRMD.US,D,20210413,000000,8.15214,8.15214,7.95441,8.05789,21938.705646711,0
+TRMD.US,D,20210414,000000,8.15214,8.35005,8.15214,8.35005,12350.867369304,0
+TRMD.US,D,20210415,000000,8.35005,8.35005,8.19927,8.21811,34655.642538559,0
+TRMD.US,D,20210416,000000,8.17099,8.24639,8.11445,8.22753,25986.69181629,0
+TRMD.US,D,20210419,000000,8.29351,8.41602,8.27466,8.33121,27899.802973236,0
+TRMD.US,D,20210420,000000,8.34063,8.35005,8.10501,8.19927,38383.185242026,0
+TRMD.US,D,20210421,000000,8.02019,8.19219,7.91653,8.03905,13969.000766055,0
+TRMD.US,D,20210422,000000,8.16157,8.21811,8.02019,8.02019,44673.214603301,0
+TRMD.US,D,20210423,000000,8.12387,8.22556,8.10501,8.16157,15388.713870877,0
+TRMD.US,D,20210426,000000,8.35948,8.38775,8.28408,8.35476,11777.888986192,0
+TRMD.US,D,20210427,000000,8.26523,8.274,8.20869,8.20869,12571.57015391,0
+TRMD.US,D,20210428,000000,8.25581,8.51027,8.24375,8.4066,22500.012247945,0
+TRMD.US,D,20210429,000000,8.45382,8.50084,8.38775,8.4066,8176.6137412245,0
+TRMD.US,D,20210430,000000,8.55739,8.55739,8.37833,8.4066,14513.330230012,0
+TRMD.US,D,20210503,000000,8.39718,8.65154,8.39718,8.57614,79202.589683359,0
+TRMD.US,D,20210504,000000,8.54796,8.6799,8.4443,8.62336,111229.95915716,0
+TRMD.US,D,20210505,000000,8.72704,9.00024,8.64221,8.91552,157633.78069168,0
+TRMD.US,D,20210506,000000,8.87782,8.94379,8.58566,8.70357,31123.336913781,0
+TRMD.US,D,20210507,000000,8.82128,8.95322,8.77416,8.93437,51071.473214718,0
+TRMD.US,D,20210510,000000,9.02861,9.47156,9.02861,9.37731,42189.247205402,0
+TRMD.US,D,20210511,000000,9.05689,9.12757,8.77952,9.09459,23216.235226835,0
+TRMD.US,D,20210512,000000,8.43487,8.82128,8.18041,8.49142,179882.3190937,0
+TRMD.US,D,20210513,000000,8.47257,8.7176,8.46315,8.56682,16458.273519353,0
+TRMD.US,D,20210514,000000,8.55739,8.62807,8.55739,8.58095,8672.1339355084,0
+TRMD.US,D,20210517,000000,8.57624,8.69876,8.55287,8.67048,16854.053032132,0
+TRMD.US,D,20210518,000000,8.67048,8.70818,8.43487,8.6799,109554.5279221,0
+TRMD.US,D,20210519,000000,8.57624,8.72704,8.4443,8.67048,56811.867756637,0
+TRMD.US,D,20210520,000000,8.67048,8.70818,8.52922,8.69876,25866.790784268,0
+TRMD.US,D,20210521,000000,8.78358,9.05689,8.78358,9.05689,161879.1260821,0
+TRMD.US,D,20210524,000000,9.00156,9.57523,8.98149,9.38675,117025.52939523,0
+TRMD.US,D,20210525,000000,9.34905,9.47156,9.28307,9.29249,46694.55501039,0
+TRMD.US,D,20210526,000000,9.18883,9.18883,9.00043,9.08516,37019.708904436,0
+TRMD.US,D,20210527,000000,8.87782,8.91552,8.793,8.8307,74152.952414414,0
+TRMD.US,D,20210528,000000,8.793,8.87782,8.68934,8.84012,79496.506372474,0
+TRMD.US,D,20210601,000000,8.9061,9.04746,8.82128,8.97207,66869.760522412,0
+TRMD.US,D,20210602,000000,8.82128,8.91552,8.7176,8.7176,43472.082140925,0
+TRMD.US,D,20210603,000000,8.7176,8.7176,8.50179,8.56682,13076.639987912,0
+TRMD.US,D,20210604,000000,8.63278,8.63278,8.50499,8.55268,14934.575448707,0
+TRMD.US,D,20210607,000000,8.56682,8.62271,8.5197,8.58566,12142.897437656,0
+TRMD.US,D,20210608,000000,8.51027,8.55739,8.38775,8.47257,16120.852915965,0
+TRMD.US,D,20210609,000000,8.49481,8.56682,8.49481,8.55739,6225.3040254041,0
+TRMD.US,D,20210610,000000,8.38775,8.62336,8.29822,8.38775,28966.179408472,0
+TRMD.US,D,20210611,000000,8.38775,8.39718,8.29351,8.3689,24996.712498802,0
+TRMD.US,D,20210614,000000,8.47257,8.57624,8.47257,8.54796,6850.2748914282,0
+TRMD.US,D,20210615,000000,8.47257,8.51027,8.3313,8.35005,9394.7233408775,0
+TRMD.US,D,20210616,000000,8.46305,8.49142,8.34063,8.37833,6792.977053117,0
+TRMD.US,D,20210617,000000,8.24639,8.4066,8.05789,8.19927,30212.937927281,0
+TRMD.US,D,20210618,000000,8.01077,8.22753,7.95423,8.10501,39989.6468569,0
+TRMD.US,D,20210621,000000,7.95423,8.16157,7.89005,8.11445,17453.55819224,0
+TRMD.US,D,20210622,000000,8.09559,8.11445,7.92897,8.07675,24405.695907333,0
+TRMD.US,D,20210623,000000,8.13329,8.13329,7.92595,8.04847,15238.04177754,0
+TRMD.US,D,20210624,000000,8.03905,8.25581,8.01077,8.15214,76735.599422738,0
+TRMD.US,D,20210625,000000,8.22753,8.29351,8.00135,8.16157,32023.125189483,0
+TRMD.US,D,20210628,000000,8.16157,8.19927,8.02963,8.1003,9993.1674299056,0
+TRMD.US,D,20210629,000000,8.10501,8.29351,8.07675,8.17099,9215.402328385,0
+TRMD.US,D,20210630,000000,8.30293,8.42545,8.2559,8.30293,16944.244073918,0
+TRMD.US,D,20210701,000000,8.4066,8.42545,8.14271,8.15214,16694.892370157,0
+TRMD.US,D,20210702,000000,8.24639,8.27457,7.9825,8.13329,72964.552804997,0
+TRMD.US,D,20210706,000000,8.30293,8.4066,8.18041,8.35948,25370.209518905,0
+TRMD.US,D,20210707,000000,8.30293,8.43487,8.28408,8.33121,10820.802872179,0
+TRMD.US,D,20210708,000000,8.27466,8.28408,8.08946,8.28408,15366.431378201,0
+TRMD.US,D,20210709,000000,8.39718,8.39718,8.35476,8.39718,2386.3488585536,0
+TRMD.US,D,20210712,000000,8.32178,8.42545,8.32178,8.37833,6293.2125745137,0
+TRMD.US,D,20210713,000000,8.29351,8.33073,8.21811,8.33073,3477.1299286261,0
+TRMD.US,D,20210714,000000,8.20869,8.22753,8.05789,8.06732,8538.438979449,0
+TRMD.US,D,20210715,000000,8.02963,8.06732,7.9825,8.01077,4906.3926731666,0
+TRMD.US,D,20210716,000000,8.03905,8.07675,7.85056,7.85056,11504.132647594,0
+TRMD.US,D,20210719,000000,7.6715,7.76564,7.53955,7.5961,32939.890602462,0
+TRMD.US,D,20210720,000000,7.5961,7.73746,7.53955,7.64322,12636.29548978,0
+TRMD.US,D,20210721,000000,7.72804,7.89768,7.70919,7.85056,31820.460613234,0
+TRMD.US,D,20210722,000000,7.85998,7.87883,7.6338,7.76574,12649.028342738,0
+TRMD.US,D,20210723,000000,7.83171,7.96365,7.68092,7.91653,8340.0186875194,0
+TRMD.US,D,20210726,000000,7.91653,8.17099,7.91653,8.16157,12840.021137108,0
+TRMD.US,D,20210727,000000,8.10501,8.17099,8.00145,8.17099,5789.2038115911,0
+TRMD.US,D,20210728,000000,7.9825,8.23696,7.96271,8.08617,41209.878598712,0
+TRMD.US,D,20210729,000000,8.20869,8.25581,8.11445,8.19927,9258.9062426583,0
+TRMD.US,D,20210730,000000,8.11445,8.35005,8.03905,8.33121,69188.200831856,0
+TRMD.US,D,20210802,000000,8.26523,8.42545,8.13329,8.38775,33633.831088676,0
+TRMD.US,D,20210803,000000,8.14271,8.29351,8.07675,8.15214,21215.055170263,0
+TRMD.US,D,20210804,000000,8.13329,8.17099,8.04847,8.06732,12245.8213324,0
+TRMD.US,D,20210805,000000,8.19927,8.32178,8.19927,8.23696,21033.61201561,0
+TRMD.US,D,20210806,000000,8.26523,8.30293,8.08617,8.08617,4056.4747382171,0
+TRMD.US,D,20210809,000000,8.08617,8.14271,8.00135,8.00135,6915.0002272982,0
+TRMD.US,D,20210810,000000,7.73746,7.82229,7.6338,7.73746,49920.211093095,0
+TRMD.US,D,20210811,000000,7.81286,7.85753,7.71862,7.74689,39951.448298026,0
+TRMD.US,D,20210812,000000,7.6338,7.6715,7.49242,7.51128,41467.718871113,0
+TRMD.US,D,20210813,000000,7.483,7.60552,7.39818,7.53955,26746.418709453,0
+TRMD.US,D,20210816,000000,7.42646,7.64322,7.40761,7.58668,48907.94928293,0
+TRMD.US,D,20210817,000000,7.51128,7.62909,7.46416,7.58668,22143.49236512,0
+TRMD.US,D,20210818,000000,7.51128,7.53399,7.32279,7.4453,13719.649062293,0
+TRMD.US,D,20210819,000000,7.41704,7.41704,7.21912,7.21912,13749.359052529,0
+TRMD.US,D,20210820,000000,7.22854,7.41704,7.22854,7.41704,2573.0973686049,0
+TRMD.US,D,20210823,000000,7.22854,7.39818,7.22854,7.30394,12552.470874473,0
+TRMD.US,D,20210824,000000,7.31336,7.483,7.30394,7.4453,11975.248207041,0
+TRMD.US,D,20210825,000000,7.35106,7.53767,7.28509,7.39818,14979.14043406,0
+TRMD.US,D,20210826,000000,7.31336,7.35106,7.19085,7.21912,13166.831029698,0
+TRMD.US,D,20210827,000000,7.20027,7.49242,7.20027,7.45474,28827.179097014,0
+TRMD.US,D,20210830,000000,7.33222,7.43579,7.2474,7.30394,59670.393245718,0
+TRMD.US,D,20210831,000000,7.30394,7.43588,7.22854,7.40761,16561.197414097,0
+TRMD.US,D,20210901,000000,7.42646,7.9825,7.40761,7.51128,12240.515977001,0
+TRMD.US,D,20210902,000000,7.46416,7.69034,7.46416,7.64793,14011.443609249,0
+TRMD.US,D,20210903,000000,7.50186,7.57725,7.42646,7.5584,18438.232154329,0
+TRMD.US,D,20210907,000000,7.75631,7.90664,7.56754,7.83171,6794.0381241968,0
+TRMD.US,D,20210908,000000,7.62437,7.62437,7.54898,7.58196,10225.54199639,0
+TRMD.US,D,20210909,000000,7.483,7.70919,7.483,7.70919,3563.0766860929,0
+TRMD.US,D,20210910,000000,7.5584,7.68563,7.51128,7.53955,28850.52266077,0
+TRMD.US,D,20210913,000000,7.5207,7.94481,7.4586,7.5584,47337.564084772,0
+TRMD.US,D,20210914,000000,7.58668,7.69034,7.41704,7.47358,15536.202750974,0
+TRMD.US,D,20210915,000000,7.35106,7.35106,7.22854,7.28509,10718.940048514,0
+TRMD.US,D,20210916,000000,7.36048,7.40761,7.27925,7.35106,24965.941437487,0
+TRMD.US,D,20210917,000000,7.31336,7.31336,7.2195,7.26624,15302.76711341,0
+TRMD.US,D,20210920,000000,6.86099,7.30394,6.82329,6.95523,52796.774790533,0
+TRMD.US,D,20210921,000000,6.84215,7.04005,6.84215,6.96466,65994.376881547,0
+TRMD.US,D,20210922,000000,7.12488,7.4453,7.12488,7.36992,5451.7832082029,0
+TRMD.US,D,20210923,000000,7.31336,7.31336,7.14184,7.26624,10010.144567183,0
+TRMD.US,D,20210924,000000,7.11545,7.25682,7.11545,7.20027,11660.11009633,0
+TRMD.US,D,20210927,000000,7.26624,7.483,7.26624,7.483,26938.472574904,0
+TRMD.US,D,20210928,000000,7.36992,7.4453,7.30404,7.35106,8537.3779083691,0
+TRMD.US,D,20210929,000000,7.36048,7.39536,7.20027,7.20027,18727.904559124,0
+TRMD.US,D,20210930,000000,7.18142,7.29452,7.18142,7.29452,8590.431462361,0
+TRMD.US,D,20211001,000000,7.38876,7.49242,7.27567,7.49242,48815.636098985,0
+TRMD.US,D,20211004,000000,7.43588,7.43588,7.32279,7.34164,10088.663827091,0
+TRMD.US,D,20211005,000000,7.38876,7.68563,7.31336,7.4453,36016.99673399,0
+TRMD.US,D,20211006,000000,7.31336,7.36048,7.2097,7.33222,7584.5360786754,0
+TRMD.US,D,20211007,000000,7.42646,7.55906,7.35106,7.41704,5561.0735294261,0
+TRMD.US,D,20211008,000000,7.6338,7.6338,7.41704,7.46416,9044.5698845312,0
+TRMD.US,D,20211011,000000,7.53955,7.6338,7.43588,7.6338,16678.976303959,0
+TRMD.US,D,20211012,000000,7.50186,7.50186,7.29452,7.35106,18470.064286724,0
+TRMD.US,D,20211013,000000,7.20027,7.3473,7.16257,7.32279,7342.6118724726,0
+TRMD.US,D,20211014,000000,7.32279,7.33222,7.172,7.29697,38370.452389068,0
+TRMD.US,D,20211015,000000,7.39818,8.19927,7.37934,7.5961,107557.59214984,0
+TRMD.US,D,20211018,000000,8.10501,9.38675,8.06732,8.68934,4527964.855756,0
+TRMD.US,D,20211019,000000,8.68934,9.23595,8.482,8.9061,1303869.6086097,0
+TRMD.US,D,20211020,000000,8.67048,8.67048,8.35948,8.35948,1011144.5023175,0
+TRMD.US,D,20211021,000000,8.35005,8.62336,8.19927,8.29351,307783.82705726,0
+TRMD.US,D,20211022,000000,8.42545,8.42545,8.01077,8.35948,319007.83693978,0
+TRMD.US,D,20211025,000000,8.38775,8.43299,8.05789,8.12387,260458.99582545,0
+TRMD.US,D,20211026,000000,8.01077,8.05789,7.65264,7.75631,313830.87114125,0
+TRMD.US,D,20211027,000000,7.73935,8.3689,7.69977,8.15214,663777.41862692,0
+TRMD.US,D,20211028,000000,7.89768,7.92595,7.73746,7.77516,291494.2638396,0
+TRMD.US,D,20211029,000000,7.82229,7.91653,7.72804,7.75631,87749.517231446,0
+TRMD.US,D,20211101,000000,7.74689,7.89202,7.73746,7.80344,151145.33103847,0
+TRMD.US,D,20211102,000000,7.80344,7.81286,7.54898,7.57725,122423.19797836,0
+TRMD.US,D,20211103,000000,7.6338,7.81286,7.6338,7.81286,95461.381839702,0
+TRMD.US,D,20211104,000000,7.94481,8.00135,7.80344,7.89768,91882.389087412,0
+TRMD.US,D,20211105,000000,7.87883,7.89768,7.4453,7.53955,352601.34732742,0
+TRMD.US,D,20211108,000000,7.85056,8.62289,7.82229,8.47257,689504.14802865,0
+TRMD.US,D,20211109,000000,8.34063,8.51027,8.19927,8.32178,235113.19094138,0
+TRMD.US,D,20211110,000000,7.49242,7.73746,7.38876,7.58668,462005.20315618,0
+TRMD.US,D,20211111,000000,7.74689,8.01077,7.72804,7.75631,167726.68880309,0
+TRMD.US,D,20211112,000000,7.96365,8.01077,7.85056,7.92595,96279.467642257,0
+TRMD.US,D,20211115,000000,7.96365,7.96365,7.56782,7.61494,185616.34720914,0
+TRMD.US,D,20211116,000000,7.65264,7.65264,7.46463,7.50186,110956.20281856,0
+TRMD.US,D,20211117,000000,7.483,7.56311,7.32279,7.39818,100476.00376301,0
+TRMD.US,D,20211118,000000,7.39818,7.4453,7.08718,7.21912,174105.84813507,0
+TRMD.US,D,20211119,000000,7.22854,7.33061,7.08718,7.15315,150508.68839057,0
+TRMD.US,D,20211122,000000,7.0966,7.19669,6.72905,6.78559,198844.72036147,0
+TRMD.US,D,20211123,000000,7.03063,7.25682,6.99293,7.07775,158995.13488711,0
+TRMD.US,D,20211124,000000,7.02121,7.20027,6.99293,7.18142,84583.281129213,0
+TRMD.US,D,20211126,000000,6.95523,6.97409,6.70077,6.76675,146611.37431433,0
+TRMD.US,D,20211129,000000,7.00236,7.08718,6.88927,6.93639,113618.43015787,0
+TRMD.US,D,20211130,000000,6.93639,7.1049,6.90811,7.03063,124292.80522104,0
+TRMD.US,D,20211201,000000,7.0966,7.11545,6.53114,6.58768,95407.267214631,0
+TRMD.US,D,20211202,000000,6.73847,6.97409,6.71963,6.87041,64083.38786676,0
+TRMD.US,D,20211203,000000,6.94581,7.06833,6.8657,6.97409,135195.31056636,0
+TRMD.US,D,20211206,000000,6.89869,7.10603,6.79549,7.00236,170458.94683367,0
+TRMD.US,D,20211207,000000,7.20027,7.53955,7.20027,7.36992,315685.62338881,0
+TRMD.US,D,20211208,000000,7.39818,7.77469,7.39818,7.61494,302087.9975007,0
+TRMD.US,D,20211209,000000,7.46416,7.66207,7.28509,7.38876,156854.95451908,0
+TRMD.US,D,20211210,000000,7.39818,7.66207,7.37934,7.57725,157629.53640736,0
+TRMD.US,D,20211213,000000,7.42646,7.49827,7.15088,7.15315,83164.62909547,0
+TRMD.US,D,20211214,000000,7.15315,7.30394,7.03063,7.10603,57762.587444171,0
+TRMD.US,D,20211215,000000,7.1343,7.43588,7.08718,7.36048,89688.094094309,0
+TRMD.US,D,20211216,000000,7.43588,7.56782,7.36048,7.43588,148976.50175129,0
+TRMD.US,D,20211217,000000,7.36992,7.38876,7.22854,7.38876,50363.738804467,0
+TRMD.US,D,20211220,000000,7.1343,7.25682,7.06833,7.08718,116905.62836321,0
+TRMD.US,D,20211221,000000,7.15315,7.50186,7.15315,7.32279,91183.143245799,0
+TRMD.US,D,20211222,000000,7.38876,7.53955,7.20027,7.4453,122267.22052963,0
+TRMD.US,D,20211223,000000,7.37934,7.58668,7.36048,7.53012,93887.813428304,0
+TRMD.US,D,20211227,000000,7.483,7.50186,7.21912,7.22854,88107.098185352,0
+TRMD.US,D,20211228,000000,7.39818,7.45474,7.26624,7.33222,78293.251767938,0
+TRMD.US,D,20211229,000000,7.27567,7.47358,7.10961,7.35106,145865.4413452,0
+TRMD.US,D,20211230,000000,7.33222,7.56773,7.30149,7.53012,242800.6509148,0
+TRMD.US,D,20211231,000000,7.5584,7.59139,7.47358,7.50186,20118.968744791,0
+TRMD.US,D,20220103,000000,7.5584,7.73746,7.54398,7.70919,66533.400990104,0
+TRMD.US,D,20220104,000000,7.73746,7.93538,7.73746,7.82229,137201.79597833,0
+TRMD.US,D,20220105,000000,7.81286,7.97307,7.5961,7.64322,177116.10678856,0
+TRMD.US,D,20220106,000000,7.68092,7.72804,7.46416,7.46416,70014.77520305,0
+TRMD.US,D,20220107,000000,7.483,7.53955,7.35106,7.483,92043.671891547,0
+TRMD.US,D,20220110,000000,7.36048,7.77516,7.36048,7.68092,253654.34699045,0
+TRMD.US,D,20220111,000000,7.6338,7.96365,7.58668,7.85056,211580.75653275,0
+TRMD.US,D,20220112,000000,8.03905,8.26523,7.9825,8.24639,380416.26461427,0
+TRMD.US,D,20220113,000000,8.09559,8.23696,8.01077,8.06732,283838.63599858,0
+TRMD.US,D,20220114,000000,7.85056,8.01077,7.68092,7.75631,249350.64269063,0
+TRMD.US,D,20220118,000000,7.29452,7.35106,7.02121,7.04948,948940.27133313,0
+TRMD.US,D,20220119,000000,7.11545,7.1343,6.82329,6.84215,326922.36612428,0
+TRMD.US,D,20220120,000000,6.93639,7.04948,6.72905,6.7479,167164.32113077,0
+TRMD.US,D,20220121,000000,6.69135,6.76675,6.38977,6.43689,442400.85388511,0
+TRMD.US,D,20220124,000000,6.20128,6.30495,5.81488,6.27668,998674.79498726,0
+TRMD.US,D,20220125,000000,6.26726,6.68193,6.26726,6.62538,157426.87183111,0
+TRMD.US,D,20220126,000000,6.78559,6.91753,6.56883,6.67251,186961.78533837,0
+TRMD.US,D,20220127,000000,7.02121,7.10132,6.72905,6.95523,205947.5301699,0
+TRMD.US,D,20220128,000000,6.90811,6.96466,6.79502,6.89869,104498.52422667,0
+TRMD.US,D,20220131,000000,6.77806,6.80916,6.52171,6.63481,219543.03391585,0
+TRMD.US,D,20220201,000000,6.68193,6.84215,6.64423,6.79502,89267.909946693,0
+TRMD.US,D,20220202,000000,6.92697,7.14373,6.8968,7.1343,127508.91166402,0
+TRMD.US,D,20220203,000000,6.94581,7.05891,6.87984,7.01178,113444.41450078,0
+TRMD.US,D,20220204,000000,6.85157,6.96466,6.78559,6.78559,134058.90343986,0
+TRMD.US,D,20220207,000000,6.88927,7.10603,6.65365,7.06833,195929.95810516,0
+TRMD.US,D,20220208,000000,7.11545,7.15315,6.92884,6.96466,71256.228366459,0
+TRMD.US,D,20220209,000000,6.99293,7.05891,6.81387,6.84215,93518.560692521,0
+TRMD.US,D,20220210,000000,7.07775,7.37934,7.07775,7.34164,193551.03674416,0
+TRMD.US,D,20220211,000000,7.28509,7.40855,6.96466,7.07775,160253.56518779,0
+TRMD.US,D,20220214,000000,7.14373,7.25682,7.08718,7.16257,107974.59308422,0
+TRMD.US,D,20220215,000000,7.16257,7.2474,6.94581,7.08718,271779.56317623,0
+TRMD.US,D,20220216,000000,7.14373,7.39818,7.1343,7.38876,125710.3961837,0
+TRMD.US,D,20220217,000000,7.33222,7.5584,7.26624,7.54898,152288.10459146,0
+TRMD.US,D,20220218,000000,7.42646,7.44522,7.172,7.28509,108609.11358996,0
+TRMD.US,D,20220222,000000,7.18142,7.36048,7.02121,7.29452,252346.04634901,0
+TRMD.US,D,20220223,000000,7.03063,7.1343,6.78559,6.89869,156478.27428573,0
+TRMD.US,D,20220224,000000,6.82329,7.25211,6.70077,7.04948,522487.31577797,0
+TRMD.US,D,20220225,000000,7.06833,7.43588,6.99293,7.32279,255198.20541162,0
+TRMD.US,D,20220228,000000,7.53955,7.69034,7.25682,7.40761,344702.73420911,0
+TRMD.US,D,20220301,000000,7.33222,7.40761,6.90811,7.12488,107480.13396102,0
+TRMD.US,D,20220302,000000,7.34164,7.76574,7.26681,7.69977,326244.34170427,0
+TRMD.US,D,20220303,000000,7.81286,8.10501,7.56782,8.07675,332438.87466836,0
+TRMD.US,D,20220304,000000,7.86941,8.04847,7.68468,8.02019,171425.5825874,0
+TRMD.US,D,20220307,000000,7.80344,8.09559,7.79401,8.02963,215826.10192318,0
+TRMD.US,D,20220308,000000,8.05789,8.13329,7.78468,7.94481,137346.10164519,0
+TRMD.US,D,20220309,000000,7.6715,7.68092,7.33222,7.54898,294313.52969873,0
+TRMD.US,D,20220310,000000,7.49242,7.6338,7.38876,7.53955,88777.695107809,0
+TRMD.US,D,20220311,000000,7.45474,7.49242,7.27567,7.30394,86644.942237336,0
+TRMD.US,D,20220314,000000,7.32279,7.36992,7.21912,7.29452,106768.15526645,0
+TRMD.US,D,20220315,000000,7.30394,7.57725,7.23797,7.45474,71980.939913988,0
+TRMD.US,D,20220316,000000,7.62437,7.74689,7.4453,7.60552,76421.522383106,0
+TRMD.US,D,20220317,000000,7.69034,7.82229,7.62437,7.82229,91822.969106941,0
+TRMD.US,D,20220318,000000,7.54898,7.97778,7.53955,7.94481,137143.43706894,0
+TRMD.US,D,20220321,000000,7.91653,8.24639,7.90711,8.13329,401344.83059298,0
+TRMD.US,D,20220322,000000,7.9825,8.07165,7.94481,8.02963,80935.318756733,0
+TRMD.US,D,20220323,000000,8.00135,8.24639,7.94481,8.21811,159644.51038797,0
+TRMD.US,D,20220324,000000,8.13329,8.24639,8.07204,8.17099,165810.3944329,0
+TRMD.US,D,20220325,000000,8.19927,8.26523,8.15214,8.17099,204531.00027832,0
+TRMD.US,D,20220328,000000,8.17099,8.17099,7.85998,7.99193,166493.72420832,0
+TRMD.US,D,20220329,000000,7.78459,7.92595,7.56782,7.90711,206273.27899141,0
+TRMD.US,D,20220330,000000,8.04847,8.27466,8.02963,8.18041,123656.16257313,0
+TRMD.US,D,20220331,000000,8.19927,8.4066,8.19927,8.35005,381034.86905381,0
+TRMD.US,D,20220401,000000,8.31235,8.49142,8.21811,8.482,704038.69968026,0
+TRMD.US,D,20220404,000000,8.482,8.70818,8.45372,8.49142,339701.90620984,0
+TRMD.US,D,20220405,000000,8.482,8.62336,8.38775,8.4443,211919.23820722,0
+TRMD.US,D,20220406,000000,8.38775,8.52912,8.25647,8.32178,373466.24904134,0
+TRMD.US,D,20220407,000000,8.63278,8.6799,8.31235,8.5197,149286.3345066,0
+TRMD.US,D,20220408,000000,8.53854,8.85898,8.53854,8.77416,128103.11146873,0
+TRMD.US,D,20220411,000000,8.82128,8.82128,8.59509,8.6799,117235.62146904,0
+TRMD.US,D,20220412,000000,8.76472,9.03804,8.73646,8.94379,236836.37037503,0
+TRMD.US,D,20220413,000000,8.89667,9.11343,8.89413,9.04746,190467.56418615,0
+TRMD.US,D,20220414,000000,9.04746,9.14171,8.96264,9.12286,117622.91241318,0
+TRMD.US,D,20220418,000000,10.2632,10.3009,9.6035,9.66944,750160.27630754,0
+TRMD.US,D,20220419,000000,9.13228,9.65065,9.12286,9.52811,549643.30792424,0
+TRMD.US,D,20220420,000000,9.38675,9.43387,8.81185,8.88724,1051163.8591646,0
+TRMD.US,D,20220421,000000,8.793,8.793,8.31,8.33121,837368.64728827,0
+TRMD.US,D,20220422,000000,8.43487,8.62336,8.15214,8.22753,419913.57449012,0
+TRMD.US,D,20220425,000000,7.87883,8.09559,7.58668,7.9825,784999.48414291,0
+TRMD.US,D,20220426,000000,7.93538,8.47257,7.80344,8.43487,584801.89815465,0
+TRMD.US,D,20220427,000000,8.49142,8.98149,8.43487,8.80242,562106.64882801,0
+TRMD.US,D,20220428,000000,8.88724,9.22653,8.50084,9.18883,677192.5402893,0
+TRMD.US,D,20220429,000000,9.43387,9.61293,9.12286,9.20767,419578.2760289,0
+TRMD.US,D,20220502,000000,9.30193,9.55638,9.15113,9.46213,401356.50237485,0
+TRMD.US,D,20220503,000000,9.66944,10.1214,9.63178,9.96165,441900.02833543,0
+TRMD.US,D,20220504,000000,10.2066,10.2444,9.90885,10.0182,509308.8129664,0
+TRMD.US,D,20220505,000000,10.037,10.1595,9.62613,9.94276,405864.99339308,0
+TRMD.US,D,20220506,000000,10.0653,10.2066,9.79199,9.96165,302073.14250558,0
+TRMD.US,D,20220509,000000,9.71655,9.76376,8.69961,8.84955,521621.48177683,0
+TRMD.US,D,20220510,000000,8.94379,9.2548,8.8684,9.2171,383530.50823359,0
+TRMD.US,D,20220511,000000,9.85798,10.8381,9.7731,10.6967,1172572.6731907,0
+TRMD.US,D,20220512,000000,11.2339,11.2641,10.5743,10.9229,789576.94478132,0
+TRMD.US,D,20220513,000000,11.1492,11.7428,11.0181,11.4978,432386.46503361,0
+TRMD.US,D,20220516,000000,11.4036,12.2895,11.3942,12.1669,519572.55352166,0
+TRMD.US,D,20220517,000000,11.9219,12.0161,11.2528,11.9219,547884.05207387,0
+TRMD.US,D,20220518,000000,12.2612,12.6193,11.8842,12.1198,376179.40779248,0
+TRMD.US,D,20220519,000000,12.6193,12.9774,12.4873,12.8361,474496.13190802,0
+TRMD.US,D,20220520,000000,12.7136,12.7136,11.9879,12.3083,356292.81361417,0
+TRMD.US,D,20220523,000000,12.0821,12.3554,11.2806,11.9596,1550092.213757,0
+TRMD.US,D,20220524,000000,12.2518,12.6523,12.1387,12.4214,792445.01991012,0
+TRMD.US,D,20220525,000000,13.1942,13.7314,13.1189,13.4958,1447831.4884377,0
+TRMD.US,D,20220526,000000,13.4864,13.6843,12.9492,13.2131,442389.18210323,0
+TRMD.US,D,20220527,000000,12.968,13.6372,12.7607,13.3733,731245.62323836,0
+TRMD.US,D,20220531,000000,13.3262,13.4204,12.5722,12.6288,977827.9314817,0
+TRMD.US,D,20220601,000000,12.9869,13.6843,12.8455,13.6183,756338.89320543,0
+TRMD.US,D,20220602,000000,13.5146,13.8351,13.1753,13.3544,468426.80533135,0
+TRMD.US,D,20220603,000000,13.4675,13.5712,13.0434,13.2131,651554.94085828,0
+TRMD.US,D,20220606,000000,13.1848,13.4581,12.9586,13.1565,409726.23105261,0
+TRMD.US,D,20220607,000000,13.2696,13.7032,13.2225,13.477,719145.1686439,0
+TRMD.US,D,20220608,000000,13.4015,13.6796,13.1471,13.2225,428044.56217492,0
+TRMD.US,D,20220609,000000,12.9209,12.9963,12.5062,12.5157,464925.27076789,0
+TRMD.US,D,20220610,000000,12.3931,12.8738,12.3366,12.6853,267745.37093069,0
+TRMD.US,D,20220613,000000,12.28,12.3837,11.8182,11.969,549144.60451672,0
+TRMD.US,D,20220614,000000,12.2518,12.8172,12.2423,12.5251,327132.45819809,0
+TRMD.US,D,20220615,000000,12.4497,12.7419,12.3271,12.6382,267003.68224588,0
+TRMD.US,D,20220616,000000,12.3083,12.7136,12.1669,12.4873,298536.59259648,0
+TRMD.US,D,20220617,000000,12.723,12.8927,12.0727,12.2989,392450.93280178,0
+TRMD.US,D,20220621,000000,13.3639,14.2026,13.2791,13.9764,639522.39481292,0
+TRMD.US,D,20220622,000000,13.4299,13.5901,12.789,12.789,539993.92752421,0
+TRMD.US,D,20220623,000000,13.0811,13.2036,12.101,12.3837,465756.08942341,0
+TRMD.US,D,20220624,000000,12.7041,13.0058,12.5345,12.855,392222.80251962,0
+TRMD.US,D,20220627,000000,13.1848,13.7125,13.1094,13.656,386231.99520286,0
+TRMD.US,D,20220628,000000,13.8256,13.9105,13.2979,13.4486,216179.43859277,0
+TRMD.US,D,20220629,000000,13.5146,13.6654,12.9021,12.968,191674.00200393,0
+TRMD.US,D,20220630,000000,12.5817,12.9303,12.5062,12.7701,147189.65805284,0
+TRMD.US,D,20220701,000000,12.4214,12.4873,11.9879,12.4026,183860.27457201,0
+TRMD.US,D,20220705,000000,12.0821,12.1198,11.658,12.0445,241336.37282462,0
+TRMD.US,D,20220706,000000,11.3094,11.4601,10.3714,10.6779,523185.50054851,0
+TRMD.US,D,20220707,000000,11.1679,11.5653,11.1492,11.3282,409398.36008894,0
+TRMD.US,D,20220708,000000,11.592,11.903,11.347,11.6769,417024.27793973,0
+TRMD.US,D,20220711,000000,12.0916,12.0916,11.5449,11.8182,360707.93037737,0
+TRMD.US,D,20220712,000000,12.0445,12.0821,11.7051,12.0256,151509.27841886,0
+TRMD.US,D,20220713,000000,12.0727,12.5927,12.0727,12.4308,107077.98802176,0
+TRMD.US,D,20220714,000000,12.3083,12.4873,12.0114,12.4591,139209.34246138,0
+TRMD.US,D,20220715,000000,12.7324,12.8974,12.4497,12.8832,155099.94295302,0
+TRMD.US,D,20220718,000000,13.2884,13.6089,13.1376,13.3262,194650.30638287,0
+TRMD.US,D,20220719,000000,13.4204,13.9764,13.4204,13.8822,134593.68326409,0
+TRMD.US,D,20220720,000000,13.6089,13.7032,13.1753,13.5146,313378.85486124,0
+TRMD.US,D,20220721,000000,13.4864,13.6183,13.1471,13.5806,200961.55716574,0
+TRMD.US,D,20220722,000000,13.7125,13.8444,13.2413,13.3355,229504.36921336,0
+TRMD.US,D,20220725,000000,13.3827,13.7691,13.1471,13.6183,164101.00892328,0
+TRMD.US,D,20220726,000000,14.2497,14.6738,14.0236,14.3346,264210.94316375,0
+TRMD.US,D,20220727,000000,14.8058,15.1357,14.4571,14.9755,358105.12301853,0
+TRMD.US,D,20220728,000000,15.7765,15.8897,15.0697,15.3712,347995.23776985,0
+TRMD.US,D,20220729,000000,15.1828,15.7011,15.1357,15.3525,176991.96147222,0
+TRMD.US,D,20220801,000000,15.654,16.408,15.4938,16.1346,212623.78940423,0
+TRMD.US,D,20220802,000000,16.1346,16.5116,15.938,16.1723,178989.95831556,0
+TRMD.US,D,20220803,000000,16.0592,16.097,15.4749,15.899,263996.60680562,0
+TRMD.US,D,20220804,000000,15.6917,15.7388,15.3241,15.4843,212630.15583071,0
+TRMD.US,D,20220805,000000,15.5315,16.2194,15.5315,16.1252,238790.86330409,0
+TRMD.US,D,20220808,000000,16.1063,16.6719,16.1063,16.2854,230756.43308757,0
+TRMD.US,D,20220809,000000,16.6906,17.4729,16.653,17.4352,407717.62349848,0
+TRMD.US,D,20220810,000000,17.9253,17.9253,17.3504,17.5295,397249.0962248,0
+TRMD.US,D,20220811,000000,18.1609,18.5379,17.5624,17.6614,646870.3120408,0
+TRMD.US,D,20220812,000000,18.076,18.5473,17.4635,17.6237,1077486.9105132,0
+TRMD.US,D,20220815,000000,17.6048,17.8122,17.1054,17.5295,648215.75017003,0
+TRMD.US,D,20220816,000000,18.142,18.4719,17.5954,17.9441,463980.91750684,0
+TRMD.US,D,20220817,000000,18.2457,18.651,18.1891,18.4248,253916.43154717,0
+TRMD.US,D,20220818,000000,19.8479,20.5829,19.1882,20.2625,892708.80945717,0
+TRMD.US,D,20220819,000000,19.3201,19.7913,19.2259,19.3861,412460.61122535,0
+TRMD.US,D,20220822,000000,19.3672,19.7043,19.2541,19.5086,335753.66072177,0
+TRMD.US,D,20220823,000000,19.3672,19.7253,18.7076,18.9902,417956.9594189,0
+TRMD.US,D,20220824,000000,19.4049,20.1023,19.3672,20.0364,364139.43424957,0
+TRMD.US,D,20220825,000000,20.0364,20.0552,18.9149,19.2259,327949.48292956,0
+TRMD.US,D,20220826,000000,19.0373,19.4332,18.5944,19.1693,409285.88655448,0
+TRMD.US,D,20220829,000000,18.7076,19.9034,18.6132,19.273,383686.48568233,0
+TRMD.US,D,20220830,000000,19.1317,19.2447,18.208,18.3117,455911.47194468,0
+TRMD.US,D,20220831,000000,18.1123,19.0275,17.9629,18.883,300809.2077961,0
+TRMD.US,D,20220901,000000,18.382,18.7096,18.0352,18.5362,334730.10257285,0
+TRMD.US,D,20220902,000000,19.4514,19.7067,19.1046,19.5863,286103.23358567,0
+TRMD.US,D,20220906,000000,19.9813,20.3859,19.6441,20.1643,327626.22852597,0
+TRMD.US,D,20220907,000000,19.5767,19.7115,19.0082,19.3936,257774.92696856,0
+TRMD.US,D,20220908,000000,19.066,20.0006,19.066,19.8849,192751.22888748,0
+TRMD.US,D,20220909,000000,20.2799,20.858,20.2703,20.7809,218965.18842196,0
+TRMD.US,D,20220912,000000,20.7231,20.858,20.4245,20.5882,179053.12459223,0
+TRMD.US,D,20220913,000000,20.0584,20.7713,20.0198,20.463,205243.21079195,0
+TRMD.US,D,20220914,000000,21.4842,22.1631,21.3879,21.7732,383354.89561789,0
+TRMD.US,D,20220915,000000,21.3204,21.542,20.9736,21.2337,205248.40064734,0
+TRMD.US,D,20220916,000000,20.4437,20.9062,20.1114,20.8676,300396.09530769,0
+TRMD.US,D,20220919,000000,19.4321,21.0603,19.4225,20.9351,382850.44167476,0
+TRMD.US,D,20220920,000000,20.9736,21.0218,20.5013,20.5497,108420.23081429,0
+TRMD.US,D,20220921,000000,20.9447,20.9928,20.4726,20.5208,117824.24876647,0
+TRMD.US,D,20220922,000000,20.357,20.9929,20.1258,20.4823,278262.40007454,0
+TRMD.US,D,20220923,000000,19.3647,19.3647,18.0689,18.199,488569.87174825,0
+TRMD.US,D,20220926,000000,18.3146,19.2876,18.3146,18.7192,341509.09167282,0
+TRMD.US,D,20220927,000000,19.2106,19.5381,18.9986,19.1817,138188.20331436,0
+TRMD.US,D,20220928,000000,19.2298,19.673,19.0612,19.5863,211832.25118494,0
+TRMD.US,D,20220929,000000,19.5863,19.5863,18.5362,19.0371,215484.87140279,0
+TRMD.US,D,20220930,000000,19.567,19.9428,19.4996,19.5478,220680.95461125,0
+TRMD.US,D,20221003,000000,19.9138,20.0006,19.4032,19.461,254082.8638498,0
+TRMD.US,D,20221004,000000,19.4129,19.6056,18.9793,19.0757,271173.05762273,0
+TRMD.US,D,20221005,000000,17.987,18.6518,17.8136,18.4591,560795.01315739,0
+TRMD.US,D,20221006,000000,18.5458,19.3936,18.5458,19.2491,265841.00020326,0
+TRMD.US,D,20221007,000000,19.3551,19.8271,19.0949,19.2491,180031.93131727,0
+TRMD.US,D,20221010,000000,19.4514,19.7501,18.9909,19.1335,181039.80123246,0
+TRMD.US,D,20221011,000000,18.7867,19.2202,18.4398,19.0082,159280.81355789,0
+TRMD.US,D,20221012,000000,19.6152,19.856,19.3647,19.7597,150031.45329609,0
+TRMD.US,D,20221013,000000,19.8079,20.7135,19.7982,20.6653,330548.11710604,0
+TRMD.US,D,20221014,000000,20.9158,21.1856,20.5208,21.0603,212681.31152544,0
+TRMD.US,D,20221017,000000,22.4765,23.2087,22.3128,22.8234,511423.91890843,0
+TRMD.US,D,20221018,000000,23.5074,24.0084,23.0642,23.835,370898.20473001,0
+TRMD.US,D,20221019,000000,24.0084,24.3808,23.6037,24.2589,348580.78861634,0
+TRMD.US,D,20221020,000000,24.1047,24.1625,23.2858,23.7097,198472.5254606,0
+TRMD.US,D,20221021,000000,23.9891,24.49,23.7483,24.2107,173043.27205987,0
+TRMD.US,D,20221024,000000,24.5672,24.6152,23.7964,24.018,248640.78149624,0
+TRMD.US,D,20221025,000000,24.7598,25.4535,24.4612,25.2705,313124.73461759,0
+TRMD.US,D,20221026,000000,25.8485,26.7541,25.8003,26.3495,344928.16839848,0
+TRMD.US,D,20221027,000000,26.1183,26.2435,25.4439,25.5498,272655.28031983,0
+TRMD.US,D,20221028,000000,25.2994,25.5017,24.6635,25.3572,281038.97270391,0
+TRMD.US,D,20221031,000000,25.3572,26.2241,25.203,26.0123,250947.153228,0
+TRMD.US,D,20221101,000000,26.3495,26.6674,26.1857,26.4266,230163.85836524,0
+TRMD.US,D,20221102,000000,26.5614,27.862,26.205,26.9179,328833.38888783,0
+TRMD.US,D,20221103,000000,27.679,28.496,27.4627,28.1029,286748.85159519,0
+TRMD.US,D,20221104,000000,28.7002,28.9913,28.0644,28.8062,312726.15372425,0
+TRMD.US,D,20221107,000000,28.9411,29.1916,28.3149,28.3341,193721.73184391,0
+TRMD.US,D,20221108,000000,28.3341,29.1915,28.2667,28.7869,257344.16897185,0
+TRMD.US,D,20221109,000000,29.4999,29.5625,26.8986,27.1973,530283.85336661,0
+TRMD.US,D,20221110,000000,27.8042,27.8813,26.3336,26.8216,381848.79958603,0
+TRMD.US,D,20221111,000000,26.4458,26.8312,25.6462,26.3109,364990.07336314,0
+TRMD.US,D,20221114,000000,26.3109,27.3803,26.2557,26.8601,283896.50707724,0
+TRMD.US,D,20221115,000000,27.2936,27.3322,25.7714,26.5807,303898.20971947,0
+TRMD.US,D,20221116,000000,26.8986,27.1491,26.5903,26.7059,166760.43313442,0
+TRMD.US,D,20221117,000000,26.889,27.6597,26.6867,27.6019,244726.59256713,0
+TRMD.US,D,20221118,000000,26.9661,28.5278,26.7348,28.3534,370776.76211407,0
+TRMD.US,D,20221121,000000,28.4112,28.5268,27.178,28.074,373797.2579464,0
+TRMD.US,D,20221122,000000,28.38,28.8,28.0501,28.54,225028,0
+TRMD.US,D,20221123,000000,27.6,27.92,26.87,26.96,249179,0
+TRMD.US,D,20221125,000000,26.31,27.96,25.83,27.76,423243,0
+TRMD.US,D,20221128,000000,27.58,27.58,26.43,26.47,214239,0
+TRMD.US,D,20221129,000000,27.18,28.27,27.18,27.53,315952,0
+TRMD.US,D,20221130,000000,28.24,28.8,27.68,27.99,268422,0
+TRMD.US,D,20221201,000000,28.33,28.95,28.17,28.67,286276,0
+TRMD.US,D,20221202,000000,28.59,29.76,28.32,29.34,214020,0
+TRMD.US,D,20221205,000000,30.5,30.95,29.56,30.09,362930,0
+TRMD.US,D,20221206,000000,30.05,30.135,28.36,28.66,217208,0
+TRMD.US,D,20221207,000000,28.35,28.4047,26.4701,26.76,395799,0
+TRMD.US,D,20221208,000000,27.97,28.465,27.7356,27.94,145905,0
+TRMD.US,D,20221209,000000,28.4,28.76,27.68,27.88,248522,0
+TRMD.US,D,20221212,000000,29.8,30.432,29.16,29.57,479095,0
+TRMD.US,D,20221213,000000,30.78,30.84,29.59,29.78,228514,0
+TRMD.US,D,20221214,000000,30,30.52,29.25,30.19,215693,0
+TRMD.US,D,20221215,000000,30.28,30.93,29.94,30.81,217276,0
+TRMD.US,D,20221216,000000,30.84,31.0399,30.11,30.72,238697,0
+TRMD.US,D,20221219,000000,31.39,31.5256,30.05,30.33,195167,0
+TRMD.US,D,20221220,000000,30.53,31.63,30.475,31.37,218630,0
+TRMD.US,D,20221221,000000,31.55,31.65,30.45,31.16,199962,0
+TRMD.US,D,20221222,000000,30.02,30.2388,28.97,29.75,292346,0
+TRMD.US,D,20221223,000000,29.51,30.82,29.06,30.67,265919,0
+TRMD.US,D,20221227,000000,30.44,31.1355,30.16,30.63,291028,0
+TRMD.US,D,20221228,000000,29.21,29.325,28.0001,28.54,334365,0
+TRMD.US,D,20221229,000000,28.55,29.4,28.41,29.15,230754,0
+TRMD.US,D,20221230,000000,28.508,29.26,28.32,29.17,195298,0
+TRMD.US,D,20230103,000000,29.15,29.15,27.1,27.34,325231,0
+TRMD.US,D,20230104,000000,26.0901,26.55,25.47,25.61,485779,0
+TRMD.US,D,20230105,000000,25.93,26.5,25.85,26.25,235135,0
+TRMD.US,D,20230106,000000,26.42,27.13,26.23,26.23,180302,0
+TRMD.US,D,20230109,000000,26.1,26.7299,25.77,26.11,327310,0
+TRMD.US,D,20230110,000000,26.59,27.43,26.23,27.21,196477,0
+TRMD.US,D,20230111,000000,27.26,27.34,26.2,26.29,233669,0
+TRMD.US,D,20230112,000000,26.55,27.43,26.4,27.27,194728,0
+TRMD.US,D,20230113,000000,27.15,27.44,26.76,27.18,110145,0
+TRMD.US,D,20230117,000000,27.52,27.92,27.33,27.59,174537,0
+TRMD.US,D,20230118,000000,27.64,28.095,26.92,26.99,153309,0
+TRMD.US,D,20230119,000000,27.61,27.825,26.99,27.22,182570,0
+TRMD.US,D,20230120,000000,28.1,28.205,27.53,27.62,144601,0
+TRMD.US,D,20230123,000000,26.84,26.84,25.88,26.08,343613,0
+TRMD.US,D,20230124,000000,24.71,25.23,24.43,24.8,533556,0
+TRMD.US,D,20230125,000000,23.63,24.33,23.5,23.93,579561,0
+TRMD.US,D,20230126,000000,24,24.2,23.06,23.51,487142,0
+TRMD.US,D,20230127,000000,23.38,25.14,23.3,24.38,405724,0
+TRMD.US,D,20230130,000000,24.51,25.07,24.45,24.75,205092,0
+TRMD.US,D,20230131,000000,24.98,25.93,24.84,25.69,296084,0
+TRMD.US,D,20230201,000000,26.01,26.89,25.82,26.32,215127,0
+TRMD.US,D,20230202,000000,26.42,26.5332,25.63,25.97,225010,0
+TRMD.US,D,20230203,000000,26.99,28.069,26.98,27.42,290746,0
+TRMD.US,D,20230206,000000,27.42,28.29,27.19,28.12,282721,0
+TRMD.US,D,20230207,000000,28.56,29.5,28.3,29.02,321020,0
+TRMD.US,D,20230208,000000,28.88,29.59,28.7529,29.14,219337,0
+TRMD.US,D,20230209,000000,29.42,30.13,29.2701,29.63,250807,0
+TRMD.US,D,20230210,000000,30.04,30.13,29.65,29.82,186927,0
+TRMD.US,D,20230213,000000,29.82,31.45,29.74,31.06,380569,0
+TRMD.US,D,20230214,000000,31.43,32.4,31.27,32.17,439855,0
+TRMD.US,D,20230215,000000,31.995,32.34,31.58,32.19,186798,0
+TRMD.US,D,20230216,000000,32.34,32.4,31.9084,31.96,116861,0
+TRMD.US,D,20230217,000000,32.08,32.6699,31.76,32.06,206729,0
+TRMD.US,D,20230221,000000,32.49,33.25,31.84,32.12,240941,0
+TRMD.US,D,20230222,000000,32.71,32.76,31.11,31.45,340391,0
+TRMD.US,D,20230223,000000,33.38,34.64,33.33,34.3,496724,0
+TRMD.US,D,20230224,000000,34.89,34.965,34.29,34.69,337953,0
+TRMD.US,D,20230227,000000,35.18,35.58,34.7,35.28,252841,0
+TRMD.US,D,20230228,000000,35.59,35.68,34.93,35.23,176656,0
+TRMD.US,D,20230301,000000,36.25,36.6,35.7,36.22,272888,0
+TRMD.US,D,20230302,000000,35.84,36.3199,35.11,35.81,225528,0
+TRMD.US,D,20230303,000000,35.8,36.41,35.64,36.35,158288,0
+TRMD.US,D,20230306,000000,34.94,34.96,33.26,34.03,531059,0
+TRMD.US,D,20230307,000000,34.2,34.99,33.62,34.74,239275,0
+TRMD.US,D,20230308,000000,35.43,36.11,34.81,35.28,225620,0
+TRMD.US,D,20230309,000000,35.73,35.97,34.2,34.23,233105,0
+TRMD.US,D,20230310,000000,33.082,33.73,32.4,32.49,418199,0
+TRMD.US,D,20230313,000000,32.02,33.08,31.56,32.3,388727,0
+TRMD.US,D,20230314,000000,34.05,34.7915,33.47,33.81,393731,0
+TRMD.US,D,20230315,000000,32.37,32.68,30.4701,31.75,448981,0
+TRMD.US,D,20230316,000000,33.97,34.68,33.41,34.49,590490,0
+TRMD.US,D,20230317,000000,35.5,35.84,33.61,33.88,472033,0
+TRMD.US,D,20230320,000000,33.91,35.17,33.77,34.4,427366,0
+TRMD.US,D,20230321,000000,36.17,36.484,34.88,35.19,508563,0
+TRMD.US,D,20230322,000000,35.95,36.37,35.19,35.25,387843,0
+TRMD.US,D,20230323,000000,35.3,35.87,34.16,34.47,364279,0
+TRMD.US,D,20230324,000000,32.54,33.225,32.08,33.04,351625,0
+TRMD.US,D,20230327,000000,32.27,32.72,31.57,32.51,283905,0
+TRMD.US,D,20230328,000000,33.21,33.78,33.16,33.75,249686,0
+TRMD.US,D,20230329,000000,33.13,33.3,32.45,32.695,272642,0
+TRMD.US,D,20230330,000000,29.45,29.5,28.15,28.53,2479424,0
+TRMD.US,D,20230331,000000,30.74,31.27,30.382,31.13,1061523,0
+TRMD.US,D,20230403,000000,28.34,28.92,27.7,28.82,1069187,0
+TRMD.US,D,20230404,000000,28.88,29.32,28.55,29.05,407558,0
+TRMD.US,D,20230405,000000,29,29.525,28.7,29.45,237399,0
+TRMD.US,D,20230406,000000,29.68,29.75,28.86,28.86,202450,0
+TRMD.US,D,20230410,000000,29.41,30.6175,29.37,30.03,353312,0
+TRMD.US,D,20230411,000000,30.17,30.7599,29.97,30.27,303154,0
+TRMD.US,D,20230412,000000,30.17,30.64,29.88,30.4,233476,0
+TRMD.US,D,20230413,000000,30.77,32.28,30.68,31.95,440495,0
+TRMD.US,D,20230414,000000,32.37,33.38,32.28,33.14,752433,0
+TRMD.US,D,20230417,000000,33.45,35.58,33.43,35.31,863869,0
+TRMD.US,D,20230418,000000,35.28,36.03,34.87,35.79,668826,0
+TRMD.US,D,20230419,000000,35.39,35.51,34.39,34.97,526670,0
+TRMD.US,D,20230420,000000,34.78,35.05,33.7,33.72,470656,0
+TRMD.US,D,20230421,000000,32.6,33.19,31.99,32.55,495164,0
+TRMD.US,D,20230424,000000,32.25,34.078,32.17,33.74,470988,0
+TRMD.US,D,20230425,000000,32.93,32.97,31.92,32.1,327513,0
+TRMD.US,D,20230426,000000,32.46,32.54,30.81,30.94,514285,0
+TRMD.US,D,20230427,000000,31.36,31.68,31.09,31.55,458054,0
+TRMD.US,D,20230428,000000,31.22,31.5,30.8,31.35,273942,0
+TRMD.US,D,20230501,000000,31.05,31.05,29.3001,29.64,607302,0
+TRMD.US,D,20230502,000000,30.28,30.45,28.58,28.88,662277,0
+TRMD.US,D,20230503,000000,29.93,30.14,28.94,29.09,793457,0
+TRMD.US,D,20230504,000000,28.97,29.43,28.745,29.23,482130,0
+TRMD.US,D,20230505,000000,29.76,30.48,29.4,29.66,269754,0
+TRMD.US,D,20230508,000000,29.16,29.49,28.6,29.3,318144,0
+TRMD.US,D,20230509,000000,28.88,29.6692,28.5797,29.49,266299,0
+TRMD.US,D,20230510,000000,29.34,30.29,28.755,30.1,421598,0
+TRMD.US,D,20230511,000000,28.34,29.68,27.45,28.83,905944,0
+TRMD.US,D,20230512,000000,28.82,29.14,27.36,27.73,469928,0
+TRMD.US,D,20230515,000000,27.7,27.79,27,27.21,445033,0
+TRMD.US,D,20230516,000000,27.12,27.7721,27.0101,27.04,387753,0
+TRMD.US,D,20230517,000000,27,27.36,26.71,27.04,404110,0
+TRMD.US,D,20230518,000000,27.25,27.44,26.79,27.42,372731,0
+TRMD.US,D,20230519,000000,27.91,28.87,27.6273,28.39,542386,0
+TRMD.US,D,20230522,000000,27.12,27.17,26.34,26.47,501487,0
+TRMD.US,D,20230523,000000,26.45,26.495,25.86,26.19,290893,0
+TRMD.US,D,20230524,000000,25.96,26.04,25.3201,25.74,257924,0
+TRMD.US,D,20230525,000000,25.37,25.755,25.25,25.52,261919,0
+TRMD.US,D,20230526,000000,25.9,26.15,25.704,25.99,201128,0
+TRMD.US,D,20230530,000000,25.84,25.93,25.4345,25.59,283684,0
+TRMD.US,D,20230531,000000,25.03,25.21,24.58,24.81,301084,0
+TRMD.US,D,20230601,000000,25.1,25.68,25.1,25.22,248083,0
+TRMD.US,D,20230602,000000,25.59,25.895,25.37,25.8,215881,0
+TRMD.US,D,20230605,000000,26,26,25.35,25.45,234439,0
+TRMD.US,D,20230606,000000,23.5,24.36,23.4,23.8,668375,0
+TRMD.US,D,20230607,000000,23.87,24.04,23.4972,23.87,427152,0
+TRMD.US,D,20230608,000000,24.3,24.56,23.93,24.3,294437,0
+TRMD.US,D,20230609,000000,24.5,25.42,24.32,24.98,306671,0
+TRMD.US,D,20230612,000000,25.1,25.11,24.33,24.56,234975,0
+TRMD.US,D,20230613,000000,24.93,25.16,24.72,24.99,152164,0
+TRMD.US,D,20230614,000000,24.86,25.46,24.75,25.41,231903,0
+TRMD.US,D,20230615,000000,25.35,25.7788,25.32,25.67,224350,0
+TRMD.US,D,20230616,000000,25.69,25.74,25.33,25.56,131279,0
+TRMD.US,D,20230620,000000,24.31,24.45,23.77,24.22,402322,0
+TRMD.US,D,20230621,000000,24.24,24.79,24.2,24.66,255610,0
+TRMD.US,D,20230622,000000,24.35,24.355,24.06,24.2,135175,0
+TRMD.US,D,20230623,000000,23.82,23.82,23.3801,23.61,188881,0
+TRMD.US,D,20230626,000000,23.4,23.7885,22.87,22.87,280950,0
+TRMD.US,D,20230627,000000,22.77,22.89,22.35,22.48,315523,0
+TRMD.US,D,20230628,000000,22.58,22.9,22.35,22.83,149397,0
+TRMD.US,D,20230629,000000,23.07,23.63,23.07,23.36,156527,0
+TRMD.US,D,20230630,000000,23.86,24.45,23.84,24.16,218326,0
+TRMD.US,D,20230703,000000,24.86,25.04,24.275,24.75,168847,0
+TRMD.US,D,20230705,000000,24.6,24.925,24.04,24.68,299698,0
+TRMD.US,D,20230706,000000,24.94,25.01,23.83,24.39,245300,0
+TRMD.US,D,20230707,000000,24.34,24.8898,24.28,24.74,157599,0
+TRMD.US,D,20230710,000000,24.46,24.71,24.03,24.3,171962,0
+TRMD.US,D,20230711,000000,24.5,24.9,24.43,24.84,147352,0
+TRMD.US,D,20230712,000000,24.54,24.7694,24.25,24.31,228970,0
+TRMD.US,D,20230713,000000,24.24,24.35,24.02,24.06,209795,0
+TRMD.US,D,20230714,000000,24.25,24.25,23.36,23.63,217887,0
+TRMD.US,D,20230717,000000,23.25,23.55,23.15,23.51,179343,0
+TRMD.US,D,20230718,000000,23.34,23.63,23.25,23.33,213957,0
+TRMD.US,D,20230719,000000,23.18,23.295,22.74,22.95,241045,0
+TRMD.US,D,20230720,000000,22.8,23.19,22.63,23.17,248541,0
+TRMD.US,D,20230721,000000,23.32,23.32,22.31,22.81,319946,0
+TRMD.US,D,20230724,000000,22.76,23.405,22.72,23.25,275028,0
+TRMD.US,D,20230725,000000,23,23.78,22.99,23.34,306765,0
+TRMD.US,D,20230726,000000,23.06,23.24,22.63,23.06,278191,0
+TRMD.US,D,20230727,000000,22.94,23.365,22.81,23.06,454821,0
+TRMD.US,D,20230728,000000,22.8,23.93,22.8,23.93,310470,0
+TRMD.US,D,20230731,000000,24.34,25.25,24.1,25.005,479152,0
+TRMD.US,D,20230801,000000,25.28,25.32,24.48,24.75,232298,0
+TRMD.US,D,20230802,000000,24.86,25.12,24.4,25.04,350840,0
+TRMD.US,D,20230803,000000,25.48,26.2,25.14,25.82,478838,0
+TRMD.US,D,20230804,000000,26,26.1296,25.48,25.88,223701,0
+TRMD.US,D,20230807,000000,25.7,25.95,25.25,25.86,286529,0
+TRMD.US,D,20230808,000000,25.46,26.1,25.31,25.86,257890,0
+TRMD.US,D,20230809,000000,26.35,26.68,26.03,26.08,339710,0
+TRMD.US,D,20230810,000000,26.18,26.3,25.65,25.76,238146,0
+TRMD.US,D,20230811,000000,25.92,26.41,25.89,26.26,288513,0
+TRMD.US,D,20230814,000000,26.3,26.6,26.0001,26.59,171517,0
+TRMD.US,D,20230815,000000,26.67,26.94,26.23,26.54,234932,0
+TRMD.US,D,20230816,000000,26.95,27.345,26.63,26.77,327267,0
+TRMD.US,D,20230817,000000,27.26,27.37,26.4875,26.89,585862,0
+TRMD.US,D,20230818,000000,26.4,27.18,26.1192,26.94,460624,0
+TRMD.US,D,20230821,000000,27.46,28.2,27.23,27.65,526595,0
+TRMD.US,D,20230822,000000,27.29,27.6743,27.02,27.14,520307,0
+TRMD.US,D,20230823,000000,26.45,26.92,25.82,26.66,436066,0
+TRMD.US,D,20230824,000000,26.76,27.22,26.43,26.67,365827,0
+TRMD.US,D,20230825,000000,26.65,26.82,26.1,26.56,553838,0
+TRMD.US,D,20230828,000000,25.3,26.2325,24.81,24.84,632293,0
+TRMD.US,D,20230829,000000,25.3,25.98,25.04,25.85,375203,0
+TRMD.US,D,20230830,000000,25.74,25.74,24.94,25.09,279796,0
+TRMD.US,D,20230831,000000,25.08,25.13,24.4124,24.66,741926,0
+TRMD.US,D,20230901,000000,25.03,26.0199,25.03,25.84,748481,0
+TRMD.US,D,20230905,000000,25.77,25.79,24.42,24.55,752698,0
+TRMD.US,D,20230906,000000,24.46,25.19,24.46,24.83,363316,0
+TRMD.US,D,20230907,000000,24.4,24.57,24.11,24.37,415357,0
+TRMD.US,D,20230908,000000,24.67,25.469,24.66,25.45,295672,0
+TRMD.US,D,20230911,000000,25.63,25.7,24.93,25.1,303054,0
+TRMD.US,D,20230912,000000,24.96,25.3971,24.96,25.21,302985,0
+TRMD.US,D,20230913,000000,25.51,25.68,24.84,24.89,275953,0
+TRMD.US,D,20230914,000000,25.08,25.85,25.08,25.31,372258,0
+TRMD.US,D,20230915,000000,25.2,25.41,25.05,25.24,220361,0
+TRMD.US,D,20230918,000000,25.34,26.01,25.19,25.76,269976,0
+TRMD.US,D,20230919,000000,26.08,26.42,25.85,25.94,392872,0
+TRMD.US,D,20230920,000000,26.48,27.32,26.4,26.63,634181,0
+TRMD.US,D,20230921,000000,27.02,27.46,26.735,27.31,504143,0
+TRMD.US,D,20230922,000000,27.9,28.24,27.36,27.46,536494,0
+TRMD.US,D,20230925,000000,27.33,27.59,26.941,27.55,349877,0
+TRMD.US,D,20230926,000000,27.64,28.32,27.44,27.65,422449,0
+TRMD.US,D,20230927,000000,28.03,28.27,27.78,28,370924,0
+TRMD.US,D,20230928,000000,27.7,28.02,27.27,27.76,328488,0
+TRMD.US,D,20230929,000000,27.72,27.77,27.13,27.52,356479,0
+TRMD.US,D,20231002,000000,27.58,27.6,26.56,26.74,321788,0
+TRMD.US,D,20231003,000000,26.5,26.79,25.63,26.28,352410,0
+TRMD.US,D,20231004,000000,26,26.136,25.28,25.83,428023,0
+TRMD.US,D,20231005,000000,25.84,26.84,25.84,26.69,293570,0
+TRMD.US,D,20231006,000000,26.87,27.165,26.56,26.88,190627,0
+TRMD.US,D,20231009,000000,27.48,28.15,27.4,27.72,374670,0
+TRMD.US,D,20231010,000000,27.86,28.17,27.74,27.77,417224,0
+TRMD.US,D,20231011,000000,27.66,28.1,27.27,28.07,307524,0
+TRMD.US,D,20231012,000000,28.07,28.44,27.83,28.07,489461,0
+TRMD.US,D,20231013,000000,28.4,29.02,28.32,28.695,407935,0
+TRMD.US,D,20231016,000000,28.51,28.7,28.14,28.56,434938,0
+TRMD.US,D,20231017,000000,28.93,29.655,28.84,29.09,708190,0
+TRMD.US,D,20231018,000000,29.71,29.78,28.8,29.28,487625,0
+TRMD.US,D,20231019,000000,28.84,29.23,28.32,28.67,510599,0
+TRMD.US,D,20231020,000000,28.62,29.045,28.48,28.71,285510,0
+TRMD.US,D,20231023,000000,28.82,29.76,28.59,29.55,539758,0
+TRMD.US,D,20231024,000000,30.07,30.71,29.99,30.7,682331,0
+TRMD.US,D,20231025,000000,30.71,31.21,30.25,30.44,513714,0
+TRMD.US,D,20231026,000000,30.48,30.54,29.8,29.98,337467,0
+TRMD.US,D,20231027,000000,30.47,30.86,30.24,30.41,485939,0
+TRMD.US,D,20231030,000000,30.89,31.1378,29.885,30.08,435093,0
+TRMD.US,D,20231031,000000,30.32,30.77,30.18,30.35,286184,0
+TRMD.US,D,20231101,000000,30.85,31.52,30.71,31.28,605670,0
+TRMD.US,D,20231102,000000,31.38,31.6559,30.95,31.27,417444,0
+TRMD.US,D,20231103,000000,30.92,31.55,30.34,31.41,560963,0
+TRMD.US,D,20231106,000000,31.39,31.5509,30.8001,31.1,440560,0
+TRMD.US,D,20231107,000000,30.56,30.6,29.71,29.99,670089,0
+TRMD.US,D,20231108,000000,29.91,30.03,29.3,29.81,478077,0
+TRMD.US,D,20231109,000000,30.72,31.64,30.3,30.74,822717,0
+TRMD.US,D,20231110,000000,31.08,31.4,30.8201,31.17,509841,0
+TRMD.US,D,20231113,000000,31.26,31.57,30.6,31.31,615516,0
+TRMD.US,D,20231114,000000,31.17,32.02,30.64,31.77,712198,0
+TRMD.US,D,20231115,000000,31.56,31.89,31.46,31.53,611839,0
+TRMD.US,D,20231116,000000,31.06,31.7,31,31.53,505823,0
+TRMD.US,D,20231117,000000,32.05,33.2,31.96,33.11,851946,0
+TRMD.US,D,20231120,000000,33.48,34.25,33.32,33.745,1084939,0
+TRMD.US,D,20231121,000000,31.91,31.91,30.9174,31.85,755881,0
+TRMD.US,D,20231122,000000,31.19,31.7,30.86,31.57,420735,0
+TRMD.US,D,20231124,000000,31.86,32.49,31.86,32.34,440287,0
+TRMD.US,D,20231127,000000,32.02,32.04,31.4,31.69,426898,0
+TRMD.US,D,20231128,000000,30.28,30.28,29.25,29.26,2294887,0
+TRMD.US,D,20231129,000000,29.38,29.38,28.33,28.38,1311305,0
+TRMD.US,D,20231130,000000,28.54,28.6995,28.11,28.2,723292,0
+TRMD.US,D,20231201,000000,28.25,28.91,28.25,28.41,588596,0
+TRMD.US,D,20231204,000000,28.6,28.84,27.98,28,680593,0
+TRMD.US,D,20231205,000000,28.11,28.3,27.36,27.46,812946,0
+TRMD.US,D,20231206,000000,27.4,28.1,27.18,27.28,619468,0
+TRMD.US,D,20231207,000000,27.1,27.21,26.5957,26.86,830358,0
+TRMD.US,D,20231208,000000,27,27.23,26.831,27.16,520775,0
+TRMD.US,D,20231211,000000,26.91,27.1,26.56,27.07,568498,0
+TRMD.US,D,20231212,000000,26.5,26.64,26.1,26.52,815632,0
+TRMD.US,D,20231213,000000,26.62,27.36,26.11,27.33,567328,0
+TRMD.US,D,20231214,000000,27.35,27.64,27,27.42,1053592,0
+TRMD.US,D,20231215,000000,27.49,28.65,27.15,28.38,863261,0
+TRMD.US,D,20231218,000000,29.29,29.47,28.56,28.74,831675,0
+TRMD.US,D,20231219,000000,29.02,29.97,28.74,29.76,617570,0
+TRMD.US,D,20231220,000000,29.93,30.5,29.75,29.98,545985,0
+TRMD.US,D,20231221,000000,30.52,31.43,30.38,31.41,1004241,0
+TRMD.US,D,20231222,000000,31.87,32.27,31.62,32.18,615532,0
+TRMD.US,D,20231226,000000,32.16,32.23,30.63,31.31,528437,0
+TRMD.US,D,20231227,000000,30.2,30.7265,29.79,30.42,621623,0
+TRMD.US,D,20231228,000000,30.42,30.6756,30.18,30.35,414857,0
+TRMD.US,D,20231229,000000,30.48,30.58,30.07,30.41,372992,0
+TRMD.US,D,20240102,000000,31,31.58,31,31.45,405633,0
+TRMD.US,D,20240103,000000,31.71,32.5,31.6101,32.41,623650,0
+TRMD.US,D,20240104,000000,33.08,33.795,32.3231,32.37,754235,0
+TRMD.US,D,20240105,000000,32.58,33.89,32.46,33.78,626098,0
+TRMD.US,D,20240108,000000,32.81,33.18,32.1,33.03,678445,0
+TRMD.US,D,20240109,000000,33.16,33.26,32.5376,33,541344,0
+TRMD.US,D,20240110,000000,33,33.09,32.23,32.26,554264,0
+TRMD.US,D,20240111,000000,32.01,32.16,31.53,32.03,1049423,0
+TRMD.US,D,20240112,000000,33.48,33.7,32.12,32.54,1023091,0
+TRMD.US,D,20240116,000000,33.04,33.31,32.03,32.3,795271,0
+TRMD.US,D,20240117,000000,32.73,33.613,32.7,33.29,611871,0
+TRMD.US,D,20240118,000000,34.36,34.8,34.05,34.65,1013739,0
+TRMD.US,D,20240119,000000,34.72,35.07,34.25,34.68,717554,0
+TRMD.US,D,20240122,000000,34.91,35.81,34.66,35.44,756957,0
+TRMD.US,D,20240123,000000,35.06,35.745,34.76,35.49,594955,0
+TRMD.US,D,20240124,000000,36.55,37,35.88,35.97,1135532,0
+TRMD.US,D,20240125,000000,36.32,36.34,35.27,35.49,974356,0
+TRMD.US,D,20240126,000000,35.57,36.57,35.45,36.57,614859,0
+TRMD.US,D,20240129,000000,37.08,37.11,36.0145,36.43,588875,0
+TRMD.US,D,20240130,000000,36.18,36.7499,36.18,36.25,666849,0
+TRMD.US,D,20240131,000000,35.69,36.3,35.2643,35.94,640842,0
+TRMD.US,D,20240201,000000,36.21,36.51,33.74,34.91,1197175,0
+TRMD.US,D,20240202,000000,34.79,35.01,33.96,34.09,785482,0
+TRMD.US,D,20240205,000000,34.6,34.7081,33.9101,34.62,537044,0
+TRMD.US,D,20240206,000000,33.91,34.45,33.5276,33.61,469916,0
+TRMD.US,D,20240207,000000,33.37,34.22,33,33.99,542565,0
+TRMD.US,D,20240208,000000,33.65,33.79,33.28,33.63,442672,0
+TRMD.US,D,20240209,000000,33.51,33.7,33.33,33.58,327067,0
+TRMD.US,D,20240212,000000,33.76,34.75,33.76,34.42,582763,0
+TRMD.US,D,20240213,000000,34.35,34.35,33.94,34.07,482834,0
+TRMD.US,D,20240214,000000,34.55,34.845,33.71,33.91,454927,0
+TRMD.US,D,20240215,000000,33.41,34.74,33.34,34.56,434149,0
+TRMD.US,D,20240216,000000,34.7,34.89,34.15,34.18,327098,0
+TRMD.US,D,20240220,000000,34.17,34.27,33.6,33.63,510956,0
+TRMD.US,D,20240221,000000,33.64,34.13,33.1601,33.34,380421,0
+TRMD.US,D,20240222,000000,33.1,33.8,32.59,33.59,514845,0
+TRMD.US,D,20240223,000000,33.15,33.42,32.72,33.25,398187,0
+TRMD.US,D,20240226,000000,34.11,34.26,33.71,33.95,461816,0
+TRMD.US,D,20240227,000000,34,34.39,33.7077,33.97,387694,0
+TRMD.US,D,20240228,000000,34.43,34.95,33.93,34.34,302187,0
+TRMD.US,D,20240229,000000,34.22,34.465,33.8,33.81,438499,0
+TRMD.US,D,20240301,000000,33.56,34.196,33.5,33.8,414358,0
+TRMD.US,D,20240304,000000,33.78,33.82,32.64,32.64,486687,0
+TRMD.US,D,20240305,000000,33.13,33.76,33.13,33.39,369212,0
+TRMD.US,D,20240306,000000,33.39,33.76,33.105,33.76,618572,0
+TRMD.US,D,20240307,000000,34.3,34.33,33.16,33.2,1082904,0
+TRMD.US,D,20240308,000000,32.91,33.88,32.61,33.76,755148,0
+TRMD.US,D,20240311,000000,33.75,34.04,33.38,34,801492,0
+TRMD.US,D,20240312,000000,33.76,34.25,33.51,33.94,724982,0
+TRMD.US,D,20240313,000000,34.61,34.9,34.35,34.54,619645,0
+TRMD.US,D,20240314,000000,34.53,35.21,34.15,35.11,678633,0
+TRMD.US,D,20240315,000000,35.08,35.3164,34.38,34.58,552168,0
+TRMD.US,D,20240318,000000,34.37,34.41,33.81,34.21,739982,0
+TRMD.US,D,20240319,000000,34.47,34.74,34,34.29,606693,0
+TRMD.US,D,20240320,000000,33.6,33.78,32.95,33.7,1028987,0
+TRMD.US,D,20240321,000000,33.55,34.4899,33.5301,34.38,770047,0
+TRMD.US,D,20240322,000000,34.14,34.14,33.61,33.61,535048,0
+TRMD.US,D,20240325,000000,33.97,34.17,33.84,34.1,549516,0
+TRMD.US,D,20240326,000000,33.93,34.02,33.64,33.75,569111,0
+TRMD.US,D,20240327,000000,34,34.31,33.78,34.27,521153,0
+TRMD.US,D,20240328,000000,34.36,35,34,34.95,518009,0
+TRMD.US,D,20240401,000000,35.05,35.71,35.02,35.18,783651,0
+TRMD.US,D,20240402,000000,35.18,35.38,34.84,35.25,603322,0
+TRMD.US,D,20240403,000000,35.35,36.3099,35.26,36.2,1137212,0
+TRMD.US,D,20240404,000000,36.08,36.1,35.27,35.27,644088,0
+TRMD.US,D,20240405,000000,35.38,35.6798,35.25,35.37,518538,0
+TRMD.US,D,20240408,000000,35.19,35.19,34.63,35.06,626976,0
+TRMD.US,D,20240409,000000,35.4,35.62,34.45,34.58,822220,0
+TRMD.US,D,20240410,000000,34.36,35.1,34.285,34.79,707099,0
+TRMD.US,D,20240411,000000,35.8,36.25,35.66,35.83,783396,0
+TRMD.US,D,20240412,000000,36.2,36.25,35.22,35.33,847433,0
+TRMD.US,D,20240415,000000,33.08,33.58,32.65,32.8,1383274,0
+TRMD.US,D,20240416,000000,32.7,33.235,32.39,33.23,759205,0
+TRMD.US,D,20240417,000000,33.23,33.86,33.06,33.06,724594,0
+TRMD.US,D,20240418,000000,32.82,32.86,32.05,32.17,764159,0
+TRMD.US,D,20240419,000000,32.23,32.77,32.23,32.75,409858,0
+TRMD.US,D,20240422,000000,32.26,32.88,32.26,32.77,396367,0
+TRMD.US,D,20240423,000000,32.56,33.57,32.56,33.35,513097,0
+TRMD.US,D,20240424,000000,33.59,33.95,33.21,33.37,495394,0
+TRMD.US,D,20240425,000000,33.46,34.19,33.46,34.03,677271,0
+TRMD.US,D,20240426,000000,34.69,34.8,34.2,34.65,426671,0
+TRMD.US,D,20240429,000000,34.86,34.9,34.35,34.84,552581,0
+TRMD.US,D,20240430,000000,34.8,34.85,34.34,34.43,280101,0
+TRMD.US,D,20240501,000000,34.2,34.27,33.61,33.82,511934,0
+TRMD.US,D,20240502,000000,33.85,34.72,33.85,34.56,456278,0
+TRMD.US,D,20240503,000000,34.77,34.8682,34.53,34.78,451968,0
+TRMD.US,D,20240506,000000,35.12,35.45,34.695,34.72,902869,0
+TRMD.US,D,20240507,000000,34.52,35,34.4,34.93,654561,0
+TRMD.US,D,20240508,000000,35.9,36.89,35.62,35.8,2217622,0
+TRMD.US,D,20240509,000000,36.39,36.6901,35.72,36.31,873478,0
+TRMD.US,D,20240510,000000,36.5,37.05,36.18,36.22,983228,0
+TRMD.US,D,20240513,000000,36.73,37.17,36.6201,36.91,1254064,0
+TRMD.US,D,20240514,000000,37.71,38.28,37.34,38.22,1184715,0
+TRMD.US,D,20240515,000000,38.14,38.3,37.84,38.04,919248,0
+TRMD.US,D,20240516,000000,38.2,38.25,37.6,37.89,894520,0
+TRMD.US,D,20240517,000000,38.29,38.295,37.78,38.16,1180525,0
+TRMD.US,D,20240520,000000,38.29,38.51,37.915,38.2,1778190,0
+TRMD.US,D,20240521,000000,37.53,37.78,37.32,37.5,816751,0
+TRMD.US,D,20240522,000000,37.38,37.4438,36.36,36.59,784586,0
+TRMD.US,D,20240523,000000,37.26,37.4,36.915,37.08,754134,0
+TRMD.US,D,20240524,000000,37.4,37.88,37.4,37.77,985148,0
+TRMD.US,D,20240528,000000,38.09,38.2999,37.81,38.19,580209,0
+TRMD.US,D,20240529,000000,38.33,38.33,37.53,37.62,350899,0
+TRMD.US,D,20240530,000000,38.05,38.434,38.02,38.4,429090,0
+TRMD.US,D,20240531,000000,36.75,37.255,36.67,37.05,2443715,0
+TRMD.US,D,20240603,000000,37.06,37.13,36.79,36.92,1271025,0
+TRMD.US,D,20240604,000000,36.77,36.886,35.86,35.86,880243,0
+TRMD.US,D,20240605,000000,35.97,36.77,35.97,36.76,786066,0
+TRMD.US,D,20240606,000000,37,37.08,36.6501,36.78,674813,0
+TRMD.US,D,20240607,000000,36.88,36.89,36.36,36.56,424112,0
+TRMD.US,D,20240610,000000,37.21,37.47,37,37.33,776738,0
+TRMD.US,D,20240611,000000,36.01,36.0375,35.25,35.34,878159,0
+TRMD.US,D,20240612,000000,35.82,35.89,35.37,35.62,655742,0
+TRMD.US,D,20240613,000000,35.42,35.54,34.77,34.92,594733,0
+TRMD.US,D,20240614,000000,34.48,34.6592,33.905,33.96,905773,0
+TRMD.US,D,20240617,000000,34.75,34.88,34.22,34.58,568318,0
+TRMD.US,D,20240618,000000,34.77,35.28,34.77,35.16,697548,0
+TRMD.US,D,20240620,000000,35.24,36.14,35.24,35.89,565699,0
+TRMD.US,D,20240621,000000,35.94,36.29,35.9,36.11,688924,0
+TRMD.US,D,20240624,000000,36.95,37.5,36.61,37.4,623297,0
+TRMD.US,D,20240625,000000,37.16,37.67,36.83,37.59,776246,0
+TRMD.US,D,20240626,000000,38.57,38.85,37.95,38.41,901087,0
+TRMD.US,D,20240627,000000,39.02,39.15,38.5501,38.8,752861,0
+TRMD.US,D,20240628,000000,39.29,39.46,38.73,38.77,625432,0
+TRMD.US,D,20240701,000000,38.89,39,38.09,38.26,555461,0
+TRMD.US,D,20240702,000000,38.65,39.06,38.44,39.01,465633,0
+TRMD.US,D,20240703,000000,39.13,39.64,39.09,39.1,270376,0
+TRMD.US,D,20240705,000000,39.36,39.36,38.52,38.87,493446,0
+TRMD.US,D,20240708,000000,38.67,38.67,37.85,37.96,585728,0
+TRMD.US,D,20240709,000000,37.38,37.4834,37.03,37.18,564423,0
+TRMD.US,D,20240710,000000,37.47,38.205,37.42,37.99,422484,0
+TRMD.US,D,20240711,000000,37.78,37.79,37.15,37.49,417397,0
+TRMD.US,D,20240712,000000,37.51,37.72,37.16,37.28,389097,0
+TRMD.US,D,20240715,000000,37.81,38.0895,37.69,37.74,335488,0
+TRMD.US,D,20240716,000000,38.25,38.44,37.97,38.18,399786,0
+TRMD.US,D,20240717,000000,38,38.03,37.04,37.45,384984,0
+TRMD.US,D,20240718,000000,37.64,37.695,36.84,37.37,391786,0
+TRMD.US,D,20240719,000000,37.45,37.88,37.325,37.76,533878,0
+TRMD.US,D,20240722,000000,37.87,39.71,37.83,39.66,699413,0
+TRMD.US,D,20240723,000000,39.87,40.47,39.4113,40.45,496646,0
+TRMD.US,D,20240724,000000,40.04,40.06,38.41,38.44,601019,0
+TRMD.US,D,20240725,000000,38.4,38.4,37.46,37.55,472540,0
+TRMD.US,D,20240726,000000,37.5,37.61,37.085,37.5,446775,0
+TRMD.US,D,20240729,000000,38.76,38.95,37.8,37.95,384345,0
+TRMD.US,D,20240730,000000,38.02,38.28,37.77,38.03,346740,0
+TRMD.US,D,20240731,000000,38.81,39.04,38.4,38.68,334369,0
+TRMD.US,D,20240801,000000,38.63,38.64,37.66,37.84,474188,0
+TRMD.US,D,20240802,000000,37.19,37.2,35.89,36.5,818917,0
+TRMD.US,D,20240805,000000,34.72,35.81,34.11,35.48,818321,0
+TRMD.US,D,20240806,000000,35.34,36.92,35.235,36.76,476383,0
+TRMD.US,D,20240807,000000,37.04,37.04,36.08,36.24,366675,0
+TRMD.US,D,20240808,000000,36.42,36.915,36.01,36.78,369193,0
+TRMD.US,D,20240809,000000,36.63,37.08,36.41,36.93,281920,0
+TRMD.US,D,20240812,000000,37,37.53,37,37.17,318956,0
+TRMD.US,D,20240813,000000,37.34,37.34,36.97,37.17,418966,0
+TRMD.US,D,20240814,000000,37.5,37.87,37.09,37.38,502832,0
+TRMD.US,D,20240815,000000,37.82,38.13,37.11,37.67,1230451,0
+TRMD.US,D,20240816,000000,37.45,37.67,37.18,37.27,945765,0
+TRMD.US,D,20240819,000000,37.73,38.91,37.73,38.39,1023426,0
+TRMD.US,D,20240820,000000,38.01,38.25,37.7,37.9,919292,0
+TRMD.US,D,20240821,000000,38.408,38.41,37.865,37.9,671510,0
+TRMD.US,D,20240822,000000,37.99,38.09,37.33,37.37,1018758,0
+TRMD.US,D,20240823,000000,37.89,38.445,37.6,38.32,761484,0
+TRMD.US,D,20240826,000000,38.48,38.9799,38.3895,38.58,750885,0
+TRMD.US,D,20240827,000000,38.68,38.81,38.1687,38.6,880177,0
+TRMD.US,D,20240828,000000,38.02,38.04,36.48,37.12,1612973,0
+TRMD.US,D,20240829,000000,35.82,36.19,35.53,36.03,761061,0
+TRMD.US,D,20240830,000000,36.29,36.71,35.7,36.09,790065,0
+TRMD.US,D,20240903,000000,35.46,35.46,33.84,33.89,1406056,0
+TRMD.US,D,20240904,000000,33.91,34.485,33.89,33.94,628467,0
+TRMD.US,D,20240905,000000,33.42,33.8,33.07,33.21,958777,0
+TRMD.US,D,20240906,000000,33.42,33.71,32.9,33.04,635422,0
+TRMD.US,D,20240909,000000,32.91,33.29,32.74,33.12,578883,0
+TRMD.US,D,20240910,000000,33.09,33.09,32.2588,32.57,610054,0
+TRMD.US,D,20240911,000000,32.8,33.52,32.6643,33.26,604840,0
+TRMD.US,D,20240912,000000,33.47,34.18,33.43,33.69,805681,0
+TRMD.US,D,20240913,000000,33.85,34.67,33.85,34.05,650552,0
+TRMD.US,D,20240916,000000,34.76,35.16,34.56,35.01,604934,0
+TRMD.US,D,20240917,000000,36.3,36.3,35.74,36.05,709606,0
+TRMD.US,D,20240918,000000,36.54,36.74,36,36.05,641508,0
+TRMD.US,D,20240919,000000,36.74,36.7799,36.2299,36.44,562253,0
+TRMD.US,D,20240920,000000,34.77,35.265,34.451,35.11,1012737,0
+TRMD.US,D,20240923,000000,34.66,35.2,34.46,34.77,578226,0
+TRMD.US,D,20240924,000000,35.14,35.41,34.931,35.29,414426,0
+TRMD.US,D,20240925,000000,34.5,34.68,34.25,34.5,1046876,0
+TRMD.US,D,20240926,000000,34.68,35.4299,34.68,35.36,562711,0
+TRMD.US,D,20240927,000000,34.01,34.3399,33.78,34.24,1103455,0
+TRMD.US,D,20240930,000000,34.06,34.255,33.865,34.19,632059,0
+TRMD.US,D,20241001,000000,32.35,32.89,31.8,32.44,4851194,0
+TRMD.US,D,20241002,000000,33.02,33.47,32.71,33.02,1027453,0
+TRMD.US,D,20241003,000000,33.11,33.28,32.78,33.22,868127,0
+TRMD.US,D,20241004,000000,32.91,33.1,32.7,32.92,809313,0
+TRMD.US,D,20241007,000000,32.78,33.15,32.38,32.75,937207,0
+TRMD.US,D,20241008,000000,32.61,32.61,32.0476,32.34,842939,0
+TRMD.US,D,20241009,000000,32.04,32.13,31.63,31.92,734864,0
+TRMD.US,D,20241010,000000,32.13,32.315,31.84,32.12,408869,0
+TRMD.US,D,20241011,000000,31.86,31.9515,31.48,31.64,754908,0
+TRMD.US,D,20241014,000000,31,31.44,30.8,31.29,1029943,0
+TRMD.US,D,20241015,000000,30.34,30.72,29.96,30.01,1421848,0
+TRMD.US,D,20241016,000000,29.89,30.33,29.77,30.11,884687,0
+TRMD.US,D,20241017,000000,30.09,30.17,29.87,29.9,997543,0
+TRMD.US,D,20241018,000000,30.01,30.11,29.68,30.02,887314,0
+TRMD.US,D,20241021,000000,30.07,30.2,29.64,29.8,520705,0
+TRMD.US,D,20241022,000000,29.74,29.805,29.11,29.15,705012,0
+TRMD.US,D,20241023,000000,27.9,28.11,27.29,27.53,2233450,0
+TRMD.US,D,20241024,000000,27.18,27.2,26.72,26.96,1193531,0
+TRMD.US,D,20241025,000000,26.95,27.4985,26.89,27.29,998660,0
+TRMD.US,D,20241028,000000,26.74,27,26.54,26.81,1265458,0
+TRMD.US,D,20241029,000000,26.69,26.69,26.13,26.3,1282086,0
+TRMD.US,D,20241030,000000,25.94,26.18,25.47,26.1,1387483,0
+TRMD.US,D,20241031,000000,25.87,26.34,25.83,26,974936,0
+TRMD.US,D,20241101,000000,26.42,26.42,25.71,25.75,738524,0
+TRMD.US,D,20241104,000000,25.51,25.65,25.22,25.49,966959,0
+TRMD.US,D,20241105,000000,25.38,25.53,24.69,24.96,1232198,0
+TRMD.US,D,20241106,000000,24.07,24.9232,24.06,24.75,1368662,0
+TRMD.US,D,20241107,000000,24.9,25.55,24.64,24.79,2196583,0
+TRMD.US,D,20241108,000000,24.7,24.8696,23.75,23.97,1622097,0
+TRMD.US,D,20241111,000000,24.08,24.11,23.75,23.8,1150878,0
+TRMD.US,D,20241112,000000,23.54,23.55,22.77,22.95,1485934,0
+TRMD.US,D,20241113,000000,23,24.08,23,23.73,2218911,0
+TRMD.US,D,20241114,000000,23.84,24.32,23.495,23.63,1479311,0
+TRMD.US,D,20241115,000000,23.55,23.635,22.72,22.85,1646907,0
+TRMD.US,D,20241118,000000,23,23.53,22.99,23.43,1555935,0
+TRMD.US,D,20241119,000000,23.603,24.04,23.4687,23.97,1247816,0
+TRMD.US,D,20241120,000000,24.29,24.38,23.71,23.81,1693609,0
+TRMD.US,D,20241121,000000,22.4,22.4,21.52,21.71,2288389,0
+TRMD.US,D,20241122,000000,21.6462,21.9,21.25,21.89,1434593,0
+TRMD.US,D,20241125,000000,21.91,21.91,21.21,21.245,1691966,0
+TRMD.US,D,20241126,000000,21.31,21.58,20.98,21.18,1235437,0
+TRMD.US,D,20241127,000000,20.89,21.39,20.69,21.09,1275522,0
+TRMD.US,D,20241129,000000,21,21.23,20.77,20.94,639449,0
+TRMD.US,D,20241202,000000,20.76,20.77,20.17,20.31,1429040,0
+TRMD.US,D,20241203,000000,20.37,20.9,20.19,20.71,1222768,0
+TRMD.US,D,20241204,000000,20.69,20.708,20.19,20.35,1112945,0
+TRMD.US,D,20241205,000000,20.41,20.74,19.91,19.98,1452495,0
+TRMD.US,D,20241206,000000,19.93,19.96,19.41,19.63,1515632,0
+TRMD.US,D,20241209,000000,19.77,20.16,19.64,19.94,1073572,0
+TRMD.US,D,20241210,000000,19.95,20.06,19.7313,19.84,844300,0
+TRMD.US,D,20241211,000000,19.8,20.01,19.24,19.31,1258641,0
+TRMD.US,D,20241212,000000,19.09,19.12,18.72,18.75,1047145,0
+TRMD.US,D,20241213,000000,18.84,19.48,18.84,19.45,1193803,0
+TRMD.US,D,20241216,000000,18.91,18.95,18.47,18.59,1352876,0
+TRMD.US,D,20241217,000000,18.37,18.41,18.01,18.29,1333647,0
+TRMD.US,D,20241218,000000,18.29,18.73,18.29,18.44,1003012,0
+TRMD.US,D,20241219,000000,18.45,18.48,17.9,17.97,1314308,0
+TRMD.US,D,20241220,000000,17.92,18.3,17.77,18.08,1108930,0
+TRMD.US,D,20241223,000000,18.35,19.06,18.34,19.06,1207596,0
+TRMD.US,D,20241224,000000,19.32,19.76,19.07,19.66,862582,0
+TRMD.US,D,20241226,000000,19.7,19.7,19.22,19.38,949475,0
+TRMD.US,D,20241227,000000,19.53,19.56,19.09,19.34,1208301,0
+TRMD.US,D,20241230,000000,19.64,19.64,18.86,19,1755112,0
+TRMD.US,D,20241231,000000,19.09,19.55,18.96,19.45,822658,0
+TRMD.US,D,20250102,000000,20.23,20.69,20.15,20.61,1576137,0
+TRMD.US,D,20250103,000000,20.76,20.77,19.97,20.1,1451056,0
+TRMD.US,D,20250106,000000,20.35,20.84,20.2,20.34,1068235,0
+TRMD.US,D,20250107,000000,20.62,21.28,20.595,21.28,1339345,0
+TRMD.US,D,20250108,000000,20.8056,21.2,20.53,20.98,1006728,0
+TRMD.US,D,20250110,000000,21.86,22.57,21.85,22.18,2079744,0
+TRMD.US,D,20250113,000000,22.95,23.2,22.48,23.06,1890473,0
+TRMD.US,D,20250114,000000,22.9,22.91,22.31,22.67,1481527,0
+TRMD.US,D,20250115,000000,22.42,22.44,21.98,22.35,1683057,0
+TRMD.US,D,20250116,000000,22.1,22.13,20.945,20.95,1703108,0
+TRMD.US,D,20250117,000000,20.02,20.7395,19.79,20.39,1779631,0
+TRMD.US,D,20250121,000000,20.22,20.2955,19.27,19.41,2065156,0
+TRMD.US,D,20250122,000000,19.22,19.66,19.1274,19.63,1186512,0
+TRMD.US,D,20250123,000000,19.75,19.93,19.4705,19.66,940289,0
+TRMD.US,D,20250124,000000,19.75,19.83,19.01,19.16,1057664,0
+TRMD.US,D,20250127,000000,19.04,19.5299,19.025,19.23,1106402,0
+TRMD.US,D,20250128,000000,19.33,19.56,19.065,19.21,804699,0
+TRMD.US,D,20250129,000000,19.29,19.59,19.2,19.52,740510,0
+TRMD.US,D,20250130,000000,19.76,19.96,19.54,19.86,760476,0
+TRMD.US,D,20250131,000000,20.01,20.21,19.5892,19.93,1014734,0
+TRMD.US,D,20250203,000000,19.73,20.1783,19.5347,20.05,786948,0
+TRMD.US,D,20250204,000000,20.09,21.25,19.89,20.98,1110837,0
+TRMD.US,D,20250205,000000,20.5,21.05,20.31,20.73,982121,0
+TRMD.US,D,20250206,000000,20.85,20.98,20.05,20.34,1033782,0
+TRMD.US,D,20250207,000000,20.71,20.84,20.06,20.09,1012479,0
+TRMD.US,D,20250210,000000,20.09,20.32,19.8348,20.09,636390,0
+TRMD.US,D,20250211,000000,20.49,20.74,20.37,20.48,949683,0
+TRMD.US,D,20250212,000000,20.18,20.63,20.01,20.12,1039253,0
+TRMD.US,D,20250213,000000,20,20.15,19.49,19.56,1318723,0
+TRMD.US,D,20250214,000000,20.01,20.05,19.11,19.2,1170171,0
+TRMD.US,D,20250218,000000,19.49,19.5985,19.335,19.45,995415,0
+TRMD.US,D,20250219,000000,19.44,19.64,19.2815,19.48,665852,0
+TRMD.US,D,20250220,000000,19.21,19.21,18.89,18.9,1240339,0
+TRMD.US,D,20250221,000000,19.06,19.19,18.88,18.91,644819,0
+TRMD.US,D,20250224,000000,18.945,19.19,18.68,19.18,782294,0
+TRMD.US,D,20250225,000000,19.47,19.58,18.88,18.9,661368,0
+TRMD.US,D,20250226,000000,18.91,19.07,18.73,18.81,695996,0
+TRMD.US,D,20250227,000000,18.43,18.44,17.165,17.52,1897374,0
+TRMD.US,D,20250228,000000,17.56,18.02,17.45,17.59,983577,0
+TRMD.US,D,20250303,000000,17.81,17.96,17.1871,17.37,930439,0
+TRMD.US,D,20250304,000000,17.01,17.7,16.7604,17.62,1044180,0
+TRMD.US,D,20250305,000000,17.8,17.89,17.235,17.35,1175855,0
+TRMD.US,D,20250306,000000,18.87,19.64,18.85,19.39,2267963,0
+TRMD.US,D,20250307,000000,19.19,19.7013,19.02,19.055,1137346,0
+TRMD.US,D,20250310,000000,18.75,18.85,17.57,17.83,1719067,0
+TRMD.US,D,20250311,000000,17.91,17.98,17,17.335,1226556,0
+TRMD.US,D,20250312,000000,17.43,17.74,17.34,17.62,854975,0
+TRMD.US,D,20250313,000000,17.73,18.16,17.63,17.64,655956,0
+TRMD.US,D,20250314,000000,18.02,18.35,17.89,18.28,1157314,0
+TRMD.US,D,20250317,000000,18.69,19.2699,18.63,19.2,1052410,0
+TRMD.US,D,20250318,000000,19.47,19.5799,19.17,19.4,770855,0
+TRMD.US,D,20250319,000000,19.58,20.05,19.5112,19.96,825727,0
+TRMD.US,D,20250320,000000,18.93,19.285,18.6385,19.21,882069,0
+TRMD.US,D,20250321,000000,18.85,19,18.32,18.32,728994,0
+TRMD.US,D,20250324,000000,18.44,18.82,18.35,18.42,569059,0
+TRMD.US,D,20250325,000000,18.4,18.62,17.86,18.015,710302,0
+TRMD.US,D,20250326,000000,17.77,17.8,17.55,17.68,1110067,0
+TRMD.US,D,20250327,000000,17.14,17.145,16.73,16.965,1223531,0
+TRMD.US,D,20250328,000000,16.88,17,16.575,16.87,770857,0
+TRMD.US,D,20250331,000000,16.5,16.5669,16.14,16.48,1164012,0
+TRMD.US,D,20250401,000000,16.37,16.555,16.27,16.45,571422,0
+TRMD.US,D,20250402,000000,16.3,16.38,16.09,16.35,905893,0
+TRMD.US,D,20250403,000000,15.86,15.89,14.94,14.99,1679336,0
+TRMD.US,D,20250404,000000,14.26,14.4,13.6,13.97,1816378,0
+TRMD.US,D,20250407,000000,13.95,15.29,13.73,14.85,1894032,0
+TRMD.US,D,20250408,000000,15.41,15.4299,14.32,14.48,1556710,0
+TRMD.US,D,20250409,000000,14.3,15.53,14.03,15.47,1447903,0
+TRMD.US,D,20250410,000000,15.19,15.55,14.98,15.24,849267,0
+TRMD.US,D,20250411,000000,15.578,15.9599,15.39,15.86,840645,0
+TRMD.US,D,20250414,000000,16,16.03,15.4,15.43,786992,0
+TRMD.US,D,20250415,000000,15.47,15.48,14.94,15.02,737143,0
+TRMD.US,D,20250416,000000,14.96,15.3799,14.92,15.28,412570,0
+TRMD.US,D,20250417,000000,15.37,15.71,15.34,15.6,530097,0
+TRMD.US,D,20250421,000000,15.55,15.61,15.4094,15.54,380694,0
+TRMD.US,D,20250422,000000,15.51,15.71,15.35,15.38,489152,0
+TRMD.US,D,20250423,000000,15.75,15.88,15.5538,15.73,552705,0
+TRMD.US,D,20250424,000000,15.91,16.07,15.8,16.06,470999,0
+TRMD.US,D,20250425,000000,16.15,16.68,16.02,16.54,513620,0
+TRMD.US,D,20250428,000000,16.28,16.43,16.1787,16.26,481718,0
+TRMD.US,D,20250429,000000,16.36,16.705,16.34,16.625,408036,0
+TRMD.US,D,20250430,000000,16.6,16.81,16.4158,16.565,643942,0
+TRMD.US,D,20250501,000000,16.78,16.81,16.24,16.425,486564,0
+TRMD.US,D,20250502,000000,16.96,16.97,16.615,16.72,556797,0
+TRMD.US,D,20250505,000000,17.18,17.345,16.96,17.11,630683,0
+TRMD.US,D,20250506,000000,17.391,17.4,16.9,16.98,763236,0
+TRMD.US,D,20250507,000000,16.78,16.79,16.485,16.51,736507,0
+TRMD.US,D,20250508,000000,16.65,16.65,16,16.21,915846,0
+TRMD.US,D,20250509,000000,16.52,16.67,16.175,16.49,749918,0
+TRMD.US,D,20250512,000000,17.36,17.585,16.94,17.04,1188686,0
+TRMD.US,D,20250513,000000,17.23,17.37,17.05,17.27,836379,0
+TRMD.US,D,20250514,000000,17.82,18.07,17.71,17.8,903684,0
+TRMD.US,D,20250515,000000,17.5,17.83,17.4226,17.78,495105,0
+TRMD.US,D,20250516,000000,17.89,18.12,17.61,18.05,558230,0
+TRMD.US,D,20250519,000000,17.82,18.1,17.82,18.1,373966,0
+TRMD.US,D,20250520,000000,18.13,18.28,17.98,18.22,552411,0
+TRMD.US,D,20250521,000000,18.26,18.39,17.86,17.9,1008294,0
+TRMD.US,D,20250522,000000,17.46,17.46,16.775,16.78,973780,0
+TRMD.US,D,20250523,000000,16.66,16.96,16.66,16.93,869763,0
+TRMD.US,D,20250527,000000,17.44,17.5099,16.83,16.94,918107,0
+TRMD.US,D,20250528,000000,16.85,16.86,16.17,16.2,1005283,0
+TRMD.US,D,20250529,000000,16.32,16.385,15.995,16.04,912395,0
+TRMD.US,D,20250530,000000,16.12,16.145,15.79,15.98,1324351,0
+TRMD.US,D,20250602,000000,16.77,16.78,16.29,16.75,1099478,0
+TRMD.US,D,20250603,000000,16.52,16.7201,16.08,16.52,754265,0
+TRMD.US,D,20250604,000000,16.47,16.74,16.42,16.51,558048,0
+TRMD.US,D,20250605,000000,16.73,16.73,16.34,16.63,506571,0
+TRMD.US,D,20250606,000000,17.38,17.49,16.978,17.16,941495,0
+TRMD.US,D,20250609,000000,17.16,17.2456,16.89,17.01,530384,0
+TRMD.US,D,20250610,000000,17.23,17.24,16.87,17.04,628824,0
+TRMD.US,D,20250611,000000,17.05,17.52,16.9093,17.425,735263,0
+TRMD.US,D,20250612,000000,17.89,18.17,17.68,18.15,935055,0
+TRMD.US,D,20250613,000000,18.85,18.88,18.32,18.65,1203623,0
+TRMD.US,D,20250616,000000,18.51,18.69,18.005,18.26,1150463,0
+TRMD.US,D,20250617,000000,18.85,19.2799,18.78,19.03,1047751,0
+TRMD.US,D,20250618,000000,19.1,19.41,18.8701,19.2,755089,0
+TRMD.US,D,20250620,000000,19.25,19.37,18.9,18.92,639477,0
+TRMD.US,D,20250623,000000,18.92,19.125,18.1,18.23,1209649,0
+TRMD.US,D,20250624,000000,17.71,17.8379,17.195,17.245,1099002,0
+TRMD.US,D,20250625,000000,17.36,17.6,17.19,17.48,1440989,0
+TRMD.US,D,20250626,000000,17.45,17.525,17.24,17.34,1510434,0
+TRMD.US,D,20250627,000000,17.34,17.49,17.01,17.08,998533,0
+TRMD.US,D,20250630,000000,17,17.04,16.5502,16.66,1347771,0
+TRMD.US,D,20250701,000000,16.5,16.79,16.365,16.71,856222,0
+TRMD.US,D,20250702,000000,16.92,17.22,16.75,17.11,1243935,0
+TRMD.US,D,20250703,000000,17.11,17.37,17.04,17.31,500866,0
+TRMD.US,D,20250707,000000,17.65,18.11,17.599,17.95,1021107,0
+TRMD.US,D,20250708,000000,18.1,18.15,17.815,17.87,630216,0
+TRMD.US,D,20250709,000000,17.68,17.68,17.235,17.33,874720,0
+TRMD.US,D,20250710,000000,17.32,18.03,17.32,17.82,721336,0
+TRMD.US,D,20250711,000000,18.27,18.305,17.95,18.23,679915,0
+TRMD.US,D,20250714,000000,17.98,17.98,17.53,17.72,621460,0
+TRMD.US,D,20250715,000000,17.7,17.76,17.43,17.46,386685,0
+TRMD.US,D,20250716,000000,17.53,17.6756,17.37,17.53,414703,0
+TRMD.US,D,20250717,000000,17.38,17.905,17.33,17.87,405762,0
+TRMD.US,D,20250718,000000,17.97,18.0103,17.635,17.64,432563,0
+TRMD.US,D,20250721,000000,17.65,17.6987,17.48,17.5,498287,0
+TRMD.US,D,20250722,000000,17.7,18.11,17.675,18.07,470311,0
+TRMD.US,D,20250723,000000,18.43,18.8445,18.39,18.71,730382,0
+TRMD.US,D,20250724,000000,18.89,19.08,18.73,18.82,613372,0
+TRMD.US,D,20250725,000000,18.85,18.85,18.51,18.6,469439,0
+TRMD.US,D,20250728,000000,19.23,19.695,19.06,19.67,1460283,0
+TRMD.US,D,20250729,000000,19.19,19.47,19.13,19.28,554828,0
+TRMD.US,D,20250730,000000,18.75,19.205,18.7,18.9,503078,0
+TRMD.US,D,20250731,000000,18.5,18.79,18.35,18.4,444297,0
+TRMD.US,D,20250801,000000,18.6,18.69,18,18.41,599884,0
+TRMD.US,D,20250804,000000,18.59,18.99,18.58,18.93,383916,0
+TRMD.US,D,20250805,000000,19.47,19.88,19.43,19.81,698943,0
+TRMD.US,D,20250806,000000,19.84,19.99,19.6903,19.74,1375994,0
+TRMD.US,D,20250807,000000,19.8,19.86,19.3,19.34,562881,0
+TRMD.US,D,20250808,000000,20,20.12,19.14,19.23,1020551,0
+TRMD.US,D,20250811,000000,18.84,18.9495,18.24,18.55,768968,0
+TRMD.US,D,20250812,000000,18.64,19.15,18.64,18.77,681426,0
+TRMD.US,D,20250813,000000,18.76,19.09,18.69,19.07,777688,0
+TRMD.US,D,20250814,000000,20,20.82,19.72,20.49,2077664,0
+TRMD.US,D,20250815,000000,19.94,20.33,19.8977,20,703928,0
+TRMD.US,D,20250818,000000,20.02,20.67,20.01,20.38,841001,0
+TRMD.US,D,20250819,000000,20.5,20.505,19.79,20.11,726138,0
+TRMD.US,D,20250820,000000,20.33,20.66,20.3,20.57,684535,0
+TRMD.US,D,20250821,000000,20.6,21.26,20.6,21.24,1124585,0
+TRMD.US,D,20250822,000000,21.01,21.16,20.7,21.06,1014849,0
+TRMD.US,D,20250825,000000,20.99,21.28,20.6201,20.72,1000474,0
+TRMD.US,D,20250826,000000,20.54,20.63,20.32,20.51,623945,0
+TRMD.US,D,20250827,000000,20.49,21.31,20.45,21.24,1363082,0
+TRMD.US,D,20250828,000000,21.38,21.69,21.13,21.65,633301,0
+TRMD.US,D,20250829,000000,21.66,21.79,21.365,21.75,418142,0
+TRMD.US,D,20250902,000000,21.61,21.95,21.53,21.89,613253,0
+TRMD.US,D,20250903,000000,22.02,22.65,22.02,22.55,1667050,0
+TRMD.US,D,20250904,000000,22.43,22.85,22.28,22.77,762820,0
+TRMD.US,D,20250905,000000,22.76,23.04,22.63,23.02,592307,0
+TRMD.US,D,20250908,000000,23.3,23.65,23.1201,23.4,699193,0
+TRMD.US,D,20250909,000000,23.54,23.56,22.8705,23.02,503110,0
+TRMD.US,D,20250910,000000,22.39,22.61,22.2,22.53,1045585,0
+TRMD.US,D,20250911,000000,22.36,22.4724,21.81,22.04,929985,0
+TRMD.US,D,20250912,000000,22.8,23.05,22.43,22.56,825202,0
+TRMD.US,D,20250915,000000,22.74,23.32,22.74,23.22,762451,0
+TRMD.US,D,20250916,000000,23.3,23.37,23.05,23.26,506399,0
+TRMD.US,D,20250917,000000,23.1,23.39,23.05,23.23,717220,0
+TRMD.US,D,20250918,000000,23.51,23.51,23.14,23.21,355475,0
+TRMD.US,D,20250919,000000,22.64,22.75,22.4,22.57,477818,0
+TRMD.US,D,20250922,000000,22.48,22.67,22.145,22.17,452594,0
+TRMD.US,D,20250923,000000,21.96,22.5,21.92,22.2,673979,0
+TRMD.US,D,20250924,000000,22.07,22.265,21.92,22,778476,0
+TRMD.US,D,20250925,000000,21.77,21.77,21.42,21.53,439441,0
+TRMD.US,D,20250926,000000,21.5,21.64,21.2296,21.32,537733,0
+TRMD.US,D,20250929,000000,21.1,21.1,20.61,20.77,839341,0
+TRMD.US,D,20250930,000000,20.62,20.73,20.41,20.62,542866,0
+TRMD.US,D,20251001,000000,21.04,21.66,20.875,21.34,828756,0
+TRMD.US,D,20251002,000000,21.51,21.51,21.14,21.3,338546,0
+TRMD.US,D,20251003,000000,21.34,21.98,21.31,21.93,603829,0
+TRMD.US,D,20251006,000000,21.8,21.845,21.35,21.38,606219,0
+TRMD.US,D,20251007,000000,20.88,20.88,20.32,20.39,891060,0
+TRMD.US,D,20251008,000000,20.502,20.56,20.11,20.27,464917,0
+TRMD.US,D,20251009,000000,20.39,20.67,20.35,20.51,480827,0
+TRMD.US,D,20251010,000000,20.4,20.66,19.83,19.85,558556,0
+TRMD.US,D,20251013,000000,19.86,20.095,19.75,19.82,624973,0
+TRMD.US,D,20251014,000000,19.45,19.63,19.35,19.47,489728,0
+TRMD.US,D,20251015,000000,19.62,19.93,19.62,19.85,496274,0
+TRMD.US,D,20251016,000000,20.41,20.7891,20.335,20.44,491886,0
+TRMD.US,D,20251017,000000,20.26,20.77,20.13,20.7,410285,0
+TRMD.US,D,20251020,000000,20.85,21.12,20.765,20.99,532856,0
+TRMD.US,D,20251021,000000,20.68,20.71,20.34,20.44,394146,0
+TRMD.US,D,20251022,000000,20.45,20.93,20.34,20.89,459946,0
+TRMD.US,D,20251023,000000,21.4,21.86,21.4,21.75,496863,0
+TRMD.US,D,20251024,000000,21.45,21.78,21.11,21.15,371519,0
+TRMD.US,D,20251027,000000,21.15,21.1657,20.56,21.05,785230,0
+TRMD.US,D,20251028,000000,21.37,21.68,21.26,21.66,361727,0
+TRMD.US,D,20251029,000000,21.8,22.23,21.7,21.74,361243,0
+TRMD.US,D,20251030,000000,21.67,21.925,21.61,21.64,280605,0
+TRMD.US,D,20251031,000000,21.62,22.02,21.49,21.95,294442,0
+TRMD.US,D,20251103,000000,21.86,21.95,21.55,21.67,413057,0
+TRMD.US,D,20251104,000000,21.1,21.21,20.92,21.14,374811,0
+TRMD.US,D,20251105,000000,21.1,21.38,21.04,21.36,460292,0
+TRMD.US,D,20251106,000000,21.69,22.835,21.58,22.32,846209,0
+TRMD.US,D,20251107,000000,22.665,22.96,22.6,22.78,538167,0
+TRMD.US,D,20251110,000000,22.882,23.56,22.87,23.48,584592,0
+TRMD.US,D,20251111,000000,23.54,23.67,23.05,23.37,471806,0
+TRMD.US,D,20251112,000000,23.39,23.66,23.26,23.5,485165,0
+TRMD.US,D,20251113,000000,22.99,23.35,22.79,23,751223,0
+TRMD.US,D,20251114,000000,22.5,23.08,22.27,23.02,683219,0
+TRMD.US,D,20251117,000000,22.78,23.0714,22.72,22.86,609884,0
+TRMD.US,D,20251118,000000,22.79,23.23,22.58,23.14,495266,0
+TRMD.US,D,20251119,000000,22.94,23.49,22.81,22.88,606429,0
+TRMD.US,D,20251120,000000,22.42,22.79,21.97,21.97,530042,0
+TRMD.US,D,20251121,000000,22.32,22.49,22.12,22.48,548006,0
+TRMD.US,D,20251124,000000,21.94,21.94,21.45,21.72,675624,0
+TRMD.US,D,20251125,000000,21.275,21.33,20.9,21.26,1090827,0
+TRMD.US,D,20251126,000000,21.2,21.46,21.125,21.13,1002653,0
+TRMD.US,D,20251128,000000,21.28,21.56,21.22,21.41,391192,0
+TRMD.US,D,20251201,000000,21.4,21.488,20.865,20.93,520609,0
+TRMD.US,D,20251202,000000,20.82,21.2,20.76,21.15,323516,0
+TRMD.US,D,20251203,000000,21.5,21.63,21.305,21.33,401005,0
+TRMD.US,D,20251204,000000,21.41,21.45,21.23,21.27,378742,0
+TRMD.US,D,20251205,000000,21.26,21.507,21.23,21.24,309785,0
+TRMD.US,D,20251208,000000,21.27,21.57,21.09,21.13,320947,0
+TRMD.US,D,20251209,000000,21.09,21.1115,20.6,20.67,309979,0
+TRMD.US,D,20251210,000000,20.62,20.85,20.35,20.75,455025,0
+TRMD.US,D,20251211,000000,20.77,20.91,20.6,20.76,389063,0
+TRMD.US,D,20251212,000000,20.76,20.8,20.44,20.51,329183,0
+TRMD.US,D,20251215,000000,20.43,20.5125,20.335,20.47,324085,0
+TRMD.US,D,20251216,000000,20.39,20.414,19.96,20.03,547876,0
+TRMD.US,D,20251217,000000,20.15,20.25,19.92,20,334309,0
+TRMD.US,D,20251218,000000,19.9,19.9,19.56,19.67,568300,0
+TRMD.US,D,20251219,000000,19.6,19.815,19.4009,19.53,522638,0
+TRMD.US,D,20251222,000000,19.45,19.69,19.33,19.46,679326,0
+TRMD.US,D,20251223,000000,19.5,19.55,19.37,19.39,546858,0
+TRMD.US,D,20251224,000000,19.405,19.471,19.3,19.42,281372,0
+TRMD.US,D,20251226,000000,19.45,19.5999,19.34,19.53,605644,0
+TRMD.US,D,20251229,000000,19.9,20.04,19.81,19.96,642698,0
+TRMD.US,D,20251230,000000,20.072,20.09,19.53,19.54,420910,0
+TRMD.US,D,20251231,000000,19.55,19.64,19.455,19.58,376150,0
+TRMD.US,D,20260102,000000,19.87,19.929,19.61,19.79,457111,0
+TRMD.US,D,20260105,000000,20.07,20.32,19.86,19.91,574703,0
+TRMD.US,D,20260106,000000,20.08,20.76,20.08,20.47,529115,0
+TRMD.US,D,20260107,000000,20.84,22.16,20.84,22.07,783058,0
+TRMD.US,D,20260108,000000,23,23.11,22.4911,22.85,916980,0
+TRMD.US,D,20260109,000000,22.73,22.735,22.28,22.47,577215,0
+TRMD.US,D,20260112,000000,22.43,22.71,22.23,22.46,396438,0
+TRMD.US,D,20260113,000000,23.04,23.49,22.99,23.44,756269,0
+TRMD.US,D,20260114,000000,23.56,23.755,23.1,23.26,971240,0
+TRMD.US,D,20260115,000000,22.95,22.95,22.4,22.73,538635,0
+TRMD.US,D,20260116,000000,22.72,23.095,22.62,22.67,431517,0
+TRMD.US,D,20260120,000000,22.32,22.32,21.87,22.09,513286,0
+TRMD.US,D,20260121,000000,22.3,22.73,22.2,22.67,380720,0
+TRMD.US,D,20260122,000000,22.89,22.99,22.09,22.41,615187,0
+TRMD.US,D,20260123,000000,22.63,23.05,22.63,22.67,280349,0
+TRMD.US,D,20260126,000000,22.91,23.07,22.63,22.84,333107,0
+TRMD.US,D,20260127,000000,23.02,23.73,22.965,23.33,498940,0
+TRMD.US,D,20260128,000000,23.525,24.55,23.32,24.53,1115262,0
+TRMD.US,D,20260129,000000,24.75,24.95,23.9,24.3,548177,0
+TRMD.US,D,20260130,000000,24.18,24.7099,24.04,24.34,645301,0
+TRMD.US,D,20260202,000000,23.77,24.585,23.59,24.52,527153,0
+TRMD.US,D,20260203,000000,24.84,24.9292,24.35,24.71,330442,0
+TRMD.US,D,20260204,000000,24.47,24.58,23.94,24.29,390627,0
+TRMD.US,D,20260205,000000,24.01,24.6,24.01,24.14,369923,0
+TRMD.US,D,20260206,000000,24.25,24.96,24.18,24.9,360754,0
+TRMD.US,D,20260209,000000,24.8,25.03,24.71,24.83,380448,0
+TRMD.US,D,20260210,000000,24.95,25.33,24.85,25.25,459929,0
+TRMD.US,D,20260211,000000,25.5,25.95,25.26,25.53,461703,0
+TRMD.US,D,20260212,000000,25.67,25.8294,24.81,24.97,467642,0
+TRMD.US,D,20260213,000000,24.96,25.89,24.96,25.89,495555,0
+TRMD.US,D,20260217,000000,25.76,25.88,25.3,25.82,538760,0
+TRMD.US,D,20260218,000000,26.64,26.77,26.435,26.55,515558,0
diff --git a/daily/us/nasdaq stocks/3/trnr.us.txt b/daily/us/nasdaq stocks/3/trnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..510e6a9a38e2657901ed7b48ee641784714c75a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trnr.us.txt	
@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRNR.US,D,20230428,000000,334000,340000,230000,264400,20.970000000000002,0
+TRNR.US,D,20230501,000000,248000,282000,232800,264000,10.354500000000002,0
+TRNR.US,D,20230502,000000,260000,260000,242400,252000,1.38185,0
+TRNR.US,D,20230503,000000,268000,284000,250000,254000,2.2107500000000004,0
+TRNR.US,D,20230504,000000,254628,275340,241200,272000,4.68345,0
+TRNR.US,D,20230505,000000,272000,276000,192000,194000,6.866525,0
+TRNR.US,D,20230508,000000,183600,190000,132400,141600,4.748325,0
+TRNR.US,D,20230509,000000,142000,175600,142000,153200,2.1262,0
+TRNR.US,D,20230510,000000,149200,177200,144400,162800,1.1649749999999999,0
+TRNR.US,D,20230511,000000,168000,168000,140000,149200,0.9798,0
+TRNR.US,D,20230512,000000,146800,152800,128400,144400,2.1225250000000004,0
+TRNR.US,D,20230515,000000,148800,158600,140000,150800,0.6115,0
+TRNR.US,D,20230516,000000,156800,190800,149600,170000,2.6267250000000004,0
+TRNR.US,D,20230517,000000,162400,221200,161200,189600,3.545675,0
+TRNR.US,D,20230518,000000,190000,238800,190000,228400,12.05625,0
+TRNR.US,D,20230519,000000,238400,284400,238004,283200,11.563875000000001,0
+TRNR.US,D,20230522,000000,284400,285528,200816,232400,9.498175,0
+TRNR.US,D,20230523,000000,218400,246000,216000,244800,4.90195,0
+TRNR.US,D,20230524,000000,255200,264000,230004,260000,3.005475,0
+TRNR.US,D,20230525,000000,245200,258000,222000,241000,1.787125,0
+TRNR.US,D,20230526,000000,232000,253200,210984,240000,2.37025,0
+TRNR.US,D,20230530,000000,224000,237196,212004,216000,0.6146250000000001,0
+TRNR.US,D,20230531,000000,208000,210800,196400,203200,0.6575000000000001,0
+TRNR.US,D,20230601,000000,217600,217600,197164,203200,0.8861000000000001,0
+TRNR.US,D,20230602,000000,196000,215516,196000,201200,0.34562500000000007,0
+TRNR.US,D,20230605,000000,197200,206224,196000,196000,0.2974,0
+TRNR.US,D,20230606,000000,196000,211160,192000,195600,2.5256500000000006,0
+TRNR.US,D,20230607,000000,192000,200000,192000,194400,0.08565,0
+TRNR.US,D,20230608,000000,192000,197108,176400,183600,0.39780000000000004,0
+TRNR.US,D,20230609,000000,192000,227600,190828,208800,9.810950000000002,0
+TRNR.US,D,20230612,000000,212400,213600,164036,183600,4.674600000000001,0
+TRNR.US,D,20230613,000000,172000,186000,162000,176000,0.8761000000000001,0
+TRNR.US,D,20230614,000000,172800,187280,161600,178000,1.33775,0
+TRNR.US,D,20230615,000000,165600,190000,165600,172400,1.5459500000000002,0
+TRNR.US,D,20230616,000000,170000,178000,155600,155600,0.8640000000000001,0
+TRNR.US,D,20230620,000000,152400,158000,135200,148000,0.877525,0
+TRNR.US,D,20230621,000000,144000,150400,139600,139600,0.129525,0
+TRNR.US,D,20230622,000000,139600,139604,133600,138400,0.22615000000000005,0
+TRNR.US,D,20230623,000000,133200,138396,122800,134800,0.7834500000000001,0
+TRNR.US,D,20230626,000000,130000,134800,122000,123200,0.9592750000000001,0
+TRNR.US,D,20230627,000000,122000,126800,108400,109992,1.3931500000000003,0
+TRNR.US,D,20230628,000000,110000,117200,108000,108000,0.8529,0
+TRNR.US,D,20230629,000000,106400,109640,102000,103600,0.597,0
+TRNR.US,D,20230630,000000,108000,122000,100000,111600,2.29705,0
+TRNR.US,D,20230703,000000,112800,124000,112800,116400,0.32867500000000005,0
+TRNR.US,D,20230705,000000,117200,123196,112000,112000,0.26632500000000003,0
+TRNR.US,D,20230706,000000,116000,116000,104800,107200,0.584275,0
+TRNR.US,D,20230707,000000,112400,114000,102152,104400,0.33380000000000004,0
+TRNR.US,D,20230710,000000,99600,118400,99600,115000,0.33935000000000004,0
+TRNR.US,D,20230711,000000,110800,119600,110800,112000,0.214175,0
+TRNR.US,D,20230712,000000,116400,117996,111600,111600,0.7145000000000001,0
+TRNR.US,D,20230713,000000,114000,116600,110000,113600,0.6371000000000001,0
+TRNR.US,D,20230714,000000,110400,114000,104400,105200,0.34180000000000005,0
+TRNR.US,D,20230717,000000,105600,111600,104400,106800,0.1199,0
+TRNR.US,D,20230718,000000,109600,109924,101200,102400,0.37317500000000003,0
+TRNR.US,D,20230719,000000,103200,109200,101200,105000,0.30885000000000007,0
+TRNR.US,D,20230720,000000,104400,104400,102000,102000,0.096925,0
+TRNR.US,D,20230721,000000,106000,106000,100000,100400,0.10195000000000001,0
+TRNR.US,D,20230724,000000,99600,101996,80000,90400,0.8858500000000001,0
+TRNR.US,D,20230725,000000,91200,94800,86400,86400,0.22697500000000004,0
+TRNR.US,D,20230726,000000,90000,92400,76440,83600,0.620125,0
+TRNR.US,D,20230727,000000,88400,88400,77600,78000,0.3763500000000001,0
+TRNR.US,D,20230728,000000,82400,82400,76800,76800,0.130525,0
+TRNR.US,D,20230731,000000,80800,114400,80400,99200,15.227025000000001,0
+TRNR.US,D,20230801,000000,88400,96976,83600,86804,1.8775000000000004,0
+TRNR.US,D,20230802,000000,83600,96400,81604,90800,1.715775,0
+TRNR.US,D,20230803,000000,108400,110396,78800,86000,38.9872,0
+TRNR.US,D,20230804,000000,87200,89600,79200,84000,5.501875000000001,0
+TRNR.US,D,20230807,000000,83200,83948,64400,70400,5.409125,0
+TRNR.US,D,20230808,000000,68400,70072,64000,65200,2.811275,0
+TRNR.US,D,20230809,000000,64000,64000,57600,60000,3.829575,0
+TRNR.US,D,20230810,000000,62000,62000,56400,58800,0.7906500000000001,0
+TRNR.US,D,20230811,000000,58800,60000,56400,56800,3.4875000000000003,0
+TRNR.US,D,20230814,000000,56000,58000,48400,56400,4.895800000000001,0
+TRNR.US,D,20230815,000000,60000,62400,48400,52400,2.4981,0
+TRNR.US,D,20230816,000000,52000,52200,48400,49200,1.442825,0
+TRNR.US,D,20230817,000000,50000,51200,45600,46000,1.9122750000000002,0
+TRNR.US,D,20230818,000000,50000,50000,44404,48400,1.115525,0
+TRNR.US,D,20230821,000000,50400,54796,48408,54400,1.004525,0
+TRNR.US,D,20230822,000000,56000,57200,50400,52800,1.3635750000000002,0
+TRNR.US,D,20230823,000000,50000,53200,48800,51600,1.70505,0
+TRNR.US,D,20230824,000000,51400,56000,48800,50000,2.1141750000000004,0
+TRNR.US,D,20230825,000000,50400,55596,44600,50004,2.3150500000000003,0
+TRNR.US,D,20230828,000000,56800,56800,49200,53200,2.45275,0
+TRNR.US,D,20230829,000000,52000,52800,50400,50800,0.70735,0
+TRNR.US,D,20230830,000000,51600,53600,49000,49600,1.0608250000000001,0
+TRNR.US,D,20230831,000000,50000,51200,48404,51200,0.5154500000000001,0
+TRNR.US,D,20230901,000000,51200,51200,49200,49200,0.33810000000000007,0
+TRNR.US,D,20230905,000000,49600,54000,48800,52400,1.7794750000000001,0
+TRNR.US,D,20230906,000000,51200,59600,50836,54400,3.5185500000000007,0
+TRNR.US,D,20230907,000000,54800,61200,53200,56800,2.562475,0
+TRNR.US,D,20230908,000000,57432,60732,55200,60000,2.04435,0
+TRNR.US,D,20230911,000000,59000,61120,56800,57200,0.24242500000000003,0
+TRNR.US,D,20230912,000000,57200,62000,56800,60000,1.077625,0
+TRNR.US,D,20230913,000000,58000,60400,57600,58400,0.70515,0
+TRNR.US,D,20230914,000000,58800,64000,58000,64000,0.8216000000000001,0
+TRNR.US,D,20230915,000000,66800,70400,63600,68800,2.5007,0
+TRNR.US,D,20230918,000000,69200,71200,58000,58000,4.61315,0
+TRNR.US,D,20230919,000000,64000,68400,60000,60000,3.281475,0
+TRNR.US,D,20230920,000000,64000,65600,51200,55200,3.8551500000000005,0
+TRNR.US,D,20230921,000000,58800,64400,56000,57600,1.40175,0
+TRNR.US,D,20230922,000000,62000,65600,56000,60800,1.8903500000000002,0
+TRNR.US,D,20230925,000000,66000,66000,54400,56800,2.701125,0
+TRNR.US,D,20230926,000000,57200,60800,54800,56000,1.5400250000000002,0
+TRNR.US,D,20230927,000000,62000,63188,52000,55200,5.639725000000001,0
+TRNR.US,D,20230928,000000,59200,59200,51992,53600,2.0365,0
+TRNR.US,D,20230929,000000,56000,56000,52800,54400,1.6588000000000003,0
+TRNR.US,D,20231002,000000,53200,57992,50800,52000,3.03235,0
+TRNR.US,D,20231003,000000,52000,54800,50000,50000,2.0131,0
+TRNR.US,D,20231004,000000,50000,51344,48424,50000,0.587825,0
+TRNR.US,D,20231005,000000,48400,52400,46000,46000,2.081475,0
+TRNR.US,D,20231006,000000,44800,48800,42212,46000,0.4432250000000001,0
+TRNR.US,D,20231009,000000,46000,48800,46000,47200,0.0853,0
+TRNR.US,D,20231010,000000,48400,56520,46800,50400,3.0385250000000004,0
+TRNR.US,D,20231011,000000,50000,60000,46000,48400,4.939275,0
+TRNR.US,D,20231012,000000,46800,50800,46000,46400,0.7177500000000001,0
+TRNR.US,D,20231013,000000,49200,53200,44000,44000,1.5905750000000003,0
+TRNR.US,D,20231016,000000,44400,45600,40400,42000,2.01375,0
+TRNR.US,D,20231017,000000,40000,44000,40000,43200,1.1246500000000001,0
+TRNR.US,D,20231018,000000,41600,44000,40800,43000,0.750675,0
+TRNR.US,D,20231019,000000,48000,54000,34400,42000,16,0
+TRNR.US,D,20231020,000000,41200,42664,38000,41200,3.443725,0
+TRNR.US,D,20231023,000000,39964,41600,35200,41200,2.9993750000000006,0
+TRNR.US,D,20231024,000000,39964,42800,36828,40800,0.7334,0
+TRNR.US,D,20231025,000000,41200,46000,40400,46000,0.7999750000000001,0
+TRNR.US,D,20231026,000000,42000,46800,42000,46200,0.384325,0
+TRNR.US,D,20231027,000000,44000,44000,42000,42800,0.4721250000000001,0
+TRNR.US,D,20231030,000000,40400,44000,40400,42800,0.29597500000000004,0
+TRNR.US,D,20231031,000000,43600,43600,41200,43200,0.16017500000000004,0
+TRNR.US,D,20231101,000000,40932,44000,40932,44000,0.07387500000000001,0
+TRNR.US,D,20231102,000000,44800,45988,43200,44000,0.336625,0
+TRNR.US,D,20231103,000000,43600,44800,42400,42400,0.15525,0
+TRNR.US,D,20231106,000000,44400,44400,40404,44400,0.24885000000000002,0
+TRNR.US,D,20231107,000000,44800,45572,44000,45572,0.08937500000000001,0
+TRNR.US,D,20231108,000000,42000,44000,42000,43200,0.112425,0
+TRNR.US,D,20231109,000000,42400,42400,40800,42000,0.06327500000000001,0
+TRNR.US,D,20231110,000000,42000,45600,40800,42800,0.7977000000000001,0
+TRNR.US,D,20231113,000000,44000,46000,40000,41000,0.656925,0
+TRNR.US,D,20231114,000000,42000,45600,40400,40852,0.291075,0
+TRNR.US,D,20231115,000000,45600,45600,40000,42400,0.445425,0
+TRNR.US,D,20231116,000000,44800,44800,38800,42000,0.870925,0
+TRNR.US,D,20231117,000000,40400,42000,38000,41200,0.261125,0
+TRNR.US,D,20231120,000000,39600,40000,37600,38400,0.177875,0
+TRNR.US,D,20231121,000000,37600,39200,37600,38196,0.26822500000000005,0
+TRNR.US,D,20231122,000000,37600,41644,37200,39600,0.186075,0
+TRNR.US,D,20231124,000000,36500,38400,36400,38292,0.314325,0
+TRNR.US,D,20231127,000000,40000,40000,36400,38024,0.22575,0
+TRNR.US,D,20231128,000000,37240,40000,36440,40000,0.47255,0
+TRNR.US,D,20231129,000000,37220,40400,36000,39272,0.7946500000000001,0
+TRNR.US,D,20231130,000000,38444,40000,37420.2,40000,1.0016500000000002,0
+TRNR.US,D,20231201,000000,40000,41600,37620,41600,1.7200500000000003,0
+TRNR.US,D,20231204,000000,39600,40800,37772,40000,0.32860000000000006,0
+TRNR.US,D,20231205,000000,38540,40000,38000,38800,0.48577500000000007,0
+TRNR.US,D,20231206,000000,39400,40000,38800,40000,0.31125,0
+TRNR.US,D,20231207,000000,40400,40400,39200,39600,0.07182500000000001,0
+TRNR.US,D,20231208,000000,39600,40000,38412,38412,0.18085,0
+TRNR.US,D,20231211,000000,38396,38396,35600,35600,0.06709999999999999,0
+TRNR.US,D,20231212,000000,34400,38400,33600,38400,1.3418,0
+TRNR.US,D,20231213,000000,36400,37600,35200,36800,0.295425,0
+TRNR.US,D,20231214,000000,36400,38000,35200,37400,0.19110000000000002,0
+TRNR.US,D,20231215,000000,36800,38000,33600,37600,0.633675,0
+TRNR.US,D,20231218,000000,38800,38800,34812,38000,0.12462500000000001,0
+TRNR.US,D,20231219,000000,35800,36800,34000,34004,1.609875,0
+TRNR.US,D,20231220,000000,35000,37600,34004,36700,0.5149,0
+TRNR.US,D,20231221,000000,36800,37999.6,34588,37200,0.244,0
+TRNR.US,D,20231222,000000,35824,37956,34039.6,36800,0.16475,0
+TRNR.US,D,20231226,000000,37856,37856,36380,37204,0.11857500000000001,0
+TRNR.US,D,20231227,000000,34800,38000,34400,34800,0.27687500000000004,0
+TRNR.US,D,20231228,000000,34400,37996,34400,36004,0.248575,0
+TRNR.US,D,20231229,000000,35464,35600,34400,34400,0.34322500000000006,0
+TRNR.US,D,20240102,000000,34804,37372,34040,34040,0.5534500000000001,0
+TRNR.US,D,20240103,000000,35040,35900,34400,35200,0.052000000000000005,0
+TRNR.US,D,20240104,000000,34040,34408,33200,33600,0.677925,0
+TRNR.US,D,20240105,000000,32800,32808,30000,30000,1.646725,0
+TRNR.US,D,20240108,000000,30404,32124,29284,29284,0.15390000000000004,0
+TRNR.US,D,20240109,000000,35600,35600,26800,29520,1.414975,0
+TRNR.US,D,20240110,000000,32412,37200,30000,32387.6,0.48757500000000004,0
+TRNR.US,D,20240111,000000,30520,34400,30400,32600,0.1469,0
+TRNR.US,D,20240112,000000,32080,33996,29208,29208,0.030975000000000003,0
+TRNR.US,D,20240116,000000,34000,34000,29208,30000,0.15100000000000002,0
+TRNR.US,D,20240117,000000,28840,30588,25048,28400,0.814125,0
+TRNR.US,D,20240118,000000,28000,30000,28000,28800,0.7181000000000001,0
+TRNR.US,D,20240119,000000,28800,29996,28204,28800,0.18195,0
+TRNR.US,D,20240122,000000,28800,34800,27200,32396,1.0822,0
+TRNR.US,D,20240123,000000,34000,37888,28400,31920,9.718700000000002,0
+TRNR.US,D,20240124,000000,36800,37616,32400,32772,4.205625,0
+TRNR.US,D,20240125,000000,32400,35200,28400,29680,3.8933500000000003,0
+TRNR.US,D,20240126,000000,31600,31608,28400,28800,0.7186750000000001,0
+TRNR.US,D,20240129,000000,28040,28400,26400,28400,0.8666499999999999,0
+TRNR.US,D,20240130,000000,26408,27996,26000,27996,0.33892500000000003,0
+TRNR.US,D,20240131,000000,27600,30844,26400,29600,1.0853,0
+TRNR.US,D,20240201,000000,30400,30400,26800,29200,0.1895,0
+TRNR.US,D,20240202,000000,29000,30000,26844,28400,0.4353000000000001,0
+TRNR.US,D,20240205,000000,27496,29524,26840,28200,0.14485,0
+TRNR.US,D,20240206,000000,29216,29216,27172,28788,0.33580000000000004,0
+TRNR.US,D,20240207,000000,28400,28400,26400,26880,1.014075,0
+TRNR.US,D,20240208,000000,26880,27760,25600,27600,0.21097500000000002,0
+TRNR.US,D,20240209,000000,28000,28800,27612,27612,0.27660000000000007,0
+TRNR.US,D,20240212,000000,26188,28400,26188,26840,0.18727500000000002,0
+TRNR.US,D,20240213,000000,28400,28772,26012,27200,0.12955000000000003,0
+TRNR.US,D,20240214,000000,27496,27496,25940,27202,0.747425,0
+TRNR.US,D,20240215,000000,28000,28800,27104,27200,0.886525,0
+TRNR.US,D,20240216,000000,26000,28000,25640,26000,0.7478,0
+TRNR.US,D,20240220,000000,25208,28000,24224,26240,0.6357250000000001,0
+TRNR.US,D,20240221,000000,25600,26000,24044,26000,0.08057500000000001,0
+TRNR.US,D,20240222,000000,24440,25600,24400,25600,0.16942500000000005,0
+TRNR.US,D,20240223,000000,24404,25600,24400,25600,0.28057499999999996,0
+TRNR.US,D,20240226,000000,36348,47600,30000,32000,740.335825,0
+TRNR.US,D,20240227,000000,29760,32400,26800,30000,25.953924999999998,0
+TRNR.US,D,20240228,000000,28044,28400,24000,25200,16.959375,0
+TRNR.US,D,20240229,000000,24280,24280,18556,18848,19.4371,0
+TRNR.US,D,20240301,000000,19512,21000,18692,19600,5.769875000000001,0
+TRNR.US,D,20240304,000000,20800,20836,15000,16040,14.802725000000002,0
+TRNR.US,D,20240305,000000,16812,19400,16812,17200,7.3619,0
+TRNR.US,D,20240306,000000,16684,16800,14000,15920,8.739475,0
+TRNR.US,D,20240307,000000,15444,16000,14440,15200,3.651150000000001,0
+TRNR.US,D,20240308,000000,16000,16000,14800,14800,5.1894,0
+TRNR.US,D,20240311,000000,14600,15200,13200,13360,6.389775,0
+TRNR.US,D,20240312,000000,13316,13600,12040,12396,7.053000000000001,0
+TRNR.US,D,20240313,000000,12040,13996,12040,13356,4.57,0
+TRNR.US,D,20240314,000000,13560,13596,12044,12148,2.3386,0
+TRNR.US,D,20240315,000000,12040,15200,12040,13556,5.4767,0
+TRNR.US,D,20240318,000000,12744,14400,12240,13240,3.3783499999999997,0
+TRNR.US,D,20240319,000000,12536,16400,12536,15920,128.10557500000002,0
+TRNR.US,D,20240320,000000,14400,14792,12852,13080,17.481175,0
+TRNR.US,D,20240321,000000,13392,13940,12400,12800,4.620475000000001,0
+TRNR.US,D,20240322,000000,12600,13200,12052,13116,5.552025,0
+TRNR.US,D,20240325,000000,12400,13200,12052,13000,3.1109500000000003,0
+TRNR.US,D,20240326,000000,12052,12728,11600,11672,5.562925000000001,0
+TRNR.US,D,20240327,000000,11804,12192,10812,11200,3.9909750000000006,0
+TRNR.US,D,20240328,000000,11356,11600,9600,10388,8.56525,0
+TRNR.US,D,20240401,000000,11240,11240,9600,10596,5.531025,0
+TRNR.US,D,20240402,000000,10960,11600,9600,10796,6.652,0
+TRNR.US,D,20240403,000000,10472,10472,9000,9000,9.155850000000001,0
+TRNR.US,D,20240404,000000,9200,10000,9024,9996,6.049625000000001,0
+TRNR.US,D,20240405,000000,9900,10200,9360,9660,3.6739000000000006,0
+TRNR.US,D,20240408,000000,9552,10200,9220,9552,1.0917999999999999,0
+TRNR.US,D,20240409,000000,9298,9392,8692,8904,3.6854250000000004,0
+TRNR.US,D,20240410,000000,9508,9596,8084,8760,4.3347500000000005,0
+TRNR.US,D,20240411,000000,9324,11000,9000,9420,13.893275000000001,0
+TRNR.US,D,20240412,000000,9816,9816,8280,8344,7.332775,0
+TRNR.US,D,20240415,000000,8356,8356,7256,7720,5.037475000000001,0
+TRNR.US,D,20240416,000000,7496,8796,7332,7598,2.059725,0
+TRNR.US,D,20240417,000000,7720,8232,6860,7500.04,1.97715,0
+TRNR.US,D,20240418,000000,7880,8328,7200,7419.72,2.0149000000000004,0
+TRNR.US,D,20240419,000000,7160,7976,7108,7692,4.45315,0
+TRNR.US,D,20240422,000000,7592,7796,7204,7600,3.5801500000000006,0
+TRNR.US,D,20240423,000000,7244,8800,7244,8278.04,11.258675,0
+TRNR.US,D,20240424,000000,8280,9200,8040,8416,8.11565,0
+TRNR.US,D,20240425,000000,8595.6,8800,8204,8228,3.213525,0
+TRNR.US,D,20240426,000000,8512,8648,8120,8224,1.6142250000000002,0
+TRNR.US,D,20240429,000000,8324,8324,7244,7599.6,3.343325,0
+TRNR.US,D,20240430,000000,7360,7600,6980,7080,3.1827,0
+TRNR.US,D,20240501,000000,7080,7936,7020,7556,2.419725,0
+TRNR.US,D,20240502,000000,7556,7720,6800,7092,6.277875000000001,0
+TRNR.US,D,20240503,000000,7268,7268,6260,6760,7.350650000000001,0
+TRNR.US,D,20240506,000000,6920,7560,6576,6640,4.442375,0
+TRNR.US,D,20240507,000000,6620,7000,6436,6544,7.746125000000001,0
+TRNR.US,D,20240508,000000,6364,6716,6048,6456,6.349450000000001,0
+TRNR.US,D,20240509,000000,6312,6792,6020,6304,6.857375000000001,0
+TRNR.US,D,20240510,000000,6400,6692,6080,6400,3.95635,0
+TRNR.US,D,20240513,000000,6596,6596,6152,6440,2.5025500000000003,0
+TRNR.US,D,20240514,000000,6460,6795.96,6252,6680,4.386175000000001,0
+TRNR.US,D,20240515,000000,6800,7000,6320,6860.56,2.350975,0
+TRNR.US,D,20240516,000000,6800,7928,6800,7868,27.818275,0
+TRNR.US,D,20240517,000000,8228,9400,8004,8044,25.4891,0
+TRNR.US,D,20240520,000000,7360,8212,7120,7888,5.002625000000001,0
+TRNR.US,D,20240521,000000,7680.04,8196,7244,7604,6.1036,0
+TRNR.US,D,20240522,000000,7400,7999.96,6880,7604,2.8841,0
+TRNR.US,D,20240523,000000,7240,7593.96,7008,7160,3.3110749999999998,0
+TRNR.US,D,20240524,000000,7040,8376,6924,8120,44.315625000000004,0
+TRNR.US,D,20240528,000000,7600,9960,7244,8516,64.23202500000001,0
+TRNR.US,D,20240529,000000,9068,9192,7608,8604,159.879425,0
+TRNR.US,D,20240530,000000,7800,8660,7320,7400,71.79117500000001,0
+TRNR.US,D,20240531,000000,7440,7440,5632,6040,92.10887500000001,0
+TRNR.US,D,20240603,000000,6280,6300,5632,6280,25.005200000000002,0
+TRNR.US,D,20240604,000000,6236,6263.96,5680,5684,14.905100000000003,0
+TRNR.US,D,20240605,000000,5520,5996,4896,5868,33.68580000000001,0
+TRNR.US,D,20240606,000000,5692,5880,5200,5240,23.364150000000002,0
+TRNR.US,D,20240607,000000,5344,5916,5004,5191.96,35.631025,0
+TRNR.US,D,20240610,000000,4968,5880,4416,5524,248.76950000000002,0
+TRNR.US,D,20240611,000000,5416,5924,5208,5252,128.247525,0
+TRNR.US,D,20240612,000000,5060,5060,4060,4296,114.88265,0
+TRNR.US,D,20240613,000000,3584,3944,3400,3420,125.67217500000002,0
+TRNR.US,D,20240614,000000,2950,3690,2640,2870,345.72700000000003,0
+TRNR.US,D,20240617,000000,4520,8500,4170.1,4900,44521.91,0
+TRNR.US,D,20240618,000000,3630,3890,2940,3230,1060.7050000000002,0
+TRNR.US,D,20240620,000000,2910,3300,2820,3000,196.173,0
+TRNR.US,D,20240621,000000,3030,3189.9,2610,3080,456.228,0
+TRNR.US,D,20240624,000000,2670,2960,2659.5,2800,192.60900000000004,0
+TRNR.US,D,20240625,000000,2820,2900,2500,2590,427.38300000000004,0
+TRNR.US,D,20240626,000000,2600,2654.6,2000,2020,266.29200000000003,0
+TRNR.US,D,20240627,000000,2070,2070,1450,1570,382.55300000000005,0
+TRNR.US,D,20240628,000000,1500,1520,1275.6,1410,313.96700000000004,0
+TRNR.US,D,20240701,000000,1420,1420,1211,1250,150.025,0
+TRNR.US,D,20240702,000000,1270,1560,1250.1,1360,510.7900000000001,0
+TRNR.US,D,20240703,000000,1350,1350,1140,1220,200.83900000000003,0
+TRNR.US,D,20240705,000000,1220,1290,1100,1105,144.544,0
+TRNR.US,D,20240708,000000,1140,1370,1110,1280,1584.1350000000002,0
+TRNR.US,D,20240709,000000,1280,1350,910.2,967.6,15691.995000000003,0
+TRNR.US,D,20240710,000000,901,1080,875,900,2126.6040000000003,0
+TRNR.US,D,20240711,000000,960,1040,901.5,914,3108.072,0
+TRNR.US,D,20240712,000000,888.8,910,811,884,835.618,0
+TRNR.US,D,20240715,000000,882,930,850.1,910,293.014,0
+TRNR.US,D,20240716,000000,900,900,804.6,812.2,649.509,0
+TRNR.US,D,20240717,000000,812,834.4,763.5,785,331.923,0
+TRNR.US,D,20240718,000000,840.9,990,666.6,702,1620.7120000000002,0
+TRNR.US,D,20240719,000000,723.4,990,661.5,937.6,1959.5490000000002,0
+TRNR.US,D,20240722,000000,855,855,720,745.2,892.8520000000001,0
+TRNR.US,D,20240723,000000,728.8,769,675.6,690,594.07,0
+TRNR.US,D,20240724,000000,695,880,690.1,800,1012.122,0
+TRNR.US,D,20240725,000000,827.2,988.7,780.1,849,2537.954,0
+TRNR.US,D,20240726,000000,740,790,701.1,710,623.5840000000001,0
+TRNR.US,D,20240729,000000,729,729,683,701,176.48700000000002,0
+TRNR.US,D,20240730,000000,760.3,760.4,701,723,702.3770000000001,0
+TRNR.US,D,20240731,000000,710,730,580,612.4,747.3600000000001,0
+TRNR.US,D,20240801,000000,640,658.7,582,625.9,202.63,0
+TRNR.US,D,20240802,000000,590,613.6,523.6,540,335.95900000000006,0
+TRNR.US,D,20240805,000000,500,520,444.5,450,257.874,0
+TRNR.US,D,20240806,000000,457,466,402.201,420.9,270.14500000000004,0
+TRNR.US,D,20240807,000000,439.9,440.9,386.9,434,285.894,0
+TRNR.US,D,20240808,000000,420,420,369.1,383.6,272.75,0
+TRNR.US,D,20240809,000000,372.1,385,341.5,347,181.40800000000002,0
+TRNR.US,D,20240812,000000,730,797.7,520,621.3,93170.479,0
+TRNR.US,D,20240813,000000,511,648.9,511,576,3229.8010000000004,0
+TRNR.US,D,20240814,000000,560,700,551.4,694.7,1867.8270000000002,0
+TRNR.US,D,20240815,000000,676.5,676.5,530,570,425.5350000000001,0
+TRNR.US,D,20240816,000000,552.9,609.7,503.1,518,251.71300000000002,0
+TRNR.US,D,20240819,000000,502,502,451,464.9,361.415,0
+TRNR.US,D,20240820,000000,456.6,483.4,420,440.1,186.05200000000002,0
+TRNR.US,D,20240821,000000,435.5,457.7,402,431,211.15700000000004,0
+TRNR.US,D,20240822,000000,431,570,431,540.2,430.85600000000005,0
+TRNR.US,D,20240823,000000,581.1,690,542.7,615.3,846.689,0
+TRNR.US,D,20240826,000000,600.3,679,529.3,590,428.92600000000004,0
+TRNR.US,D,20240827,000000,590,604.9,560,601.9,74.81,0
+TRNR.US,D,20240828,000000,560.001,590,540,540.6,77.334,0
+TRNR.US,D,20240829,000000,517.5,536.3,450.1,490.1,179.996,0
+TRNR.US,D,20240830,000000,498,499.85,474.2,474.2,29.219,0
+TRNR.US,D,20240903,000000,455.1,473,450,463.9,35.261,0
+TRNR.US,D,20240904,000000,482.4,490,428.1,448.7,117.38600000000002,0
+TRNR.US,D,20240905,000000,435.2,446,400,432.7,1492.8700000000001,0
+TRNR.US,D,20240906,000000,401.6,429.9,400.7,417,117.676,0
+TRNR.US,D,20240909,000000,409,440,362.8,400.101,2535.188,0
+TRNR.US,D,20240910,000000,368.8,374,335,345,873.4670000000001,0
+TRNR.US,D,20240911,000000,334.6,345,302.1,325,528.339,0
+TRNR.US,D,20240912,000000,338,338,310,315.3,342.071,0
+TRNR.US,D,20240913,000000,325,331.99,313,321.9,125.179,0
+TRNR.US,D,20240916,000000,334.7,345,310,318.999,1668.9060000000002,0
+TRNR.US,D,20240917,000000,305,325.9,270,280,1013.6360000000001,0
+TRNR.US,D,20240918,000000,271.6,274.9,240,250,843.3030000000001,0
+TRNR.US,D,20240919,000000,252,253,241,248.4,345.82400000000007,0
+TRNR.US,D,20240920,000000,250,251.9,231.2,231.2,335.279,0
+TRNR.US,D,20240923,000000,233.5,249.9,211.1,236.3,356.89900000000006,0
+TRNR.US,D,20240924,000000,319.7,330,240,262,85086.39300000001,0
+TRNR.US,D,20240925,000000,225.9,235.2,212.1,218.9,5969.586,0
+TRNR.US,D,20240926,000000,240,242,203,204.8,15949.493,0
+TRNR.US,D,20240927,000000,208,212.9,190,195,4495.578,0
+TRNR.US,D,20240930,000000,183.6,191.1,160.6,162.5,4220.868,0
+TRNR.US,D,20241001,000000,159.1,162.5,132.7,146.8,4796,0
+TRNR.US,D,20241002,000000,146.8,148.1,135.9,148.1,1699.496,0
+TRNR.US,D,20241003,000000,148.1,178,148.1,165,8069.701,0
+TRNR.US,D,20241004,000000,165,166.2,146.4,156.1,3606.2340000000004,0
+TRNR.US,D,20241007,000000,150,160,143.1,145,1508.7250000000001,0
+TRNR.US,D,20241008,000000,145,153,140,147.3,3118.474,0
+TRNR.US,D,20241009,000000,146.7,146.7,133,134,9385.490000000002,0
+TRNR.US,D,20241010,000000,149,149,132.5,136.5,17264.275,0
+TRNR.US,D,20241011,000000,146.6,146.6,135.2,142.5,4543.949,0
+TRNR.US,D,20241014,000000,142.5,142.5,136,138.2,1976.946,0
+TRNR.US,D,20241015,000000,136,139,115,123,5638.973000000001,0
+TRNR.US,D,20241016,000000,123,125,117,123,2897.7470000000003,0
+TRNR.US,D,20241017,000000,120,126.9,114,119.2,2886.425,0
+TRNR.US,D,20241018,000000,119.2,128.9,115.3,128.1,3268.5920000000006,0
+TRNR.US,D,20241021,000000,127,145,121.1,136.5,8423.578,0
+TRNR.US,D,20241022,000000,131.9,201,125.8,184,72719.839,0
+TRNR.US,D,20241023,000000,166.5,170,140,145.1,22615.794,0
+TRNR.US,D,20241024,000000,142,144.5,125.6,132.3,8720.061,0
+TRNR.US,D,20241025,000000,130.5,132,121.2,128.6,11531.616000000002,0
+TRNR.US,D,20241028,000000,136.2,136.9,127.7,132,6244.1410000000005,0
+TRNR.US,D,20241029,000000,128.9,131.7,116.1,119.7,5203.908,0
+TRNR.US,D,20241030,000000,120,120,92.1,97,9828.287,0
+TRNR.US,D,20241031,000000,96.6,99,81,88,7364.544000000001,0
+TRNR.US,D,20241101,000000,87.9,87.9,81.4,86.5,3249.4350000000004,0
+TRNR.US,D,20241104,000000,86.5,100,86.5,94.9,4429.27,0
+TRNR.US,D,20241105,000000,97.5,106.3,91,96,7612.313000000001,0
+TRNR.US,D,20241106,000000,96,101.9,81.4,90.9,14734.055000000002,0
+TRNR.US,D,20241107,000000,86.5,86.5,66.2,70.1,140253.617,0
+TRNR.US,D,20241108,000000,75,75,53.4,60.4,25369.226000000002,0
+TRNR.US,D,20241111,000000,52.6,53.95,40.5,47.9,44787.8,0
+TRNR.US,D,20241112,000000,45.1,57.399,41.7,51.6,38274.8,0
+TRNR.US,D,20241113,000000,49,59.79,43.511,58.3,86679.40000000001,0
+TRNR.US,D,20241114,000000,54.2,55.14,30.8,34.9,124991.90000000001,0
+TRNR.US,D,20241115,000000,30.2,33.9,26.4,27.9,54201.200000000004,0
+TRNR.US,D,20241118,000000,28,31,25,25.3,36330.8,0
+TRNR.US,D,20241119,000000,39.7,42.1,31.1,39.4,2578949.1,0
+TRNR.US,D,20241120,000000,33.3,38,31.5,35.9,59248.8,0
+TRNR.US,D,20241121,000000,40.9,43.1,35.9,40,938378,0
+TRNR.US,D,20241122,000000,37.7,39,31.2,31.2,45458,0
+TRNR.US,D,20241125,000000,32.9,33.76,31.3,31.4,19335,0
+TRNR.US,D,20241126,000000,28.9,29.9,26.5,27.5,22104.600000000002,0
+TRNR.US,D,20241127,000000,37.8,39.5,31.4,34.5,1813660,0
+TRNR.US,D,20241129,000000,30.4,34.4,28.5,32.8,49049.200000000004,0
+TRNR.US,D,20241202,000000,33.3,35.4,29.706,29.9,24789.800000000003,0
+TRNR.US,D,20241203,000000,30.3,31.7,27.1,29.6,25857,0
+TRNR.US,D,20241204,000000,29.6,30.2,28,29.9,11630.900000000001,0
+TRNR.US,D,20241205,000000,29.3,29.3,27.2,28.4,21008.7,0
+TRNR.US,D,20241206,000000,28.1,29.291,27.4,28.9,7703,0
+TRNR.US,D,20241209,000000,28.3,28.5,26.1,27,9011.9,0
+TRNR.US,D,20241210,000000,32.5,33.7,28.5,32.3,1091088.2,0
+TRNR.US,D,20241211,000000,29.1,32.959,29,30.1,40404.700000000004,0
+TRNR.US,D,20241212,000000,32.6,36.2,29.4,32.9,511780.30000000005,0
+TRNR.US,D,20241213,000000,31.2,32.9,30.306,31.7,27090.7,0
+TRNR.US,D,20241216,000000,31.7,31.8,29.3,30.4,17207.600000000002,0
+TRNR.US,D,20241217,000000,29.8,30.6,28.4,30.1,13383.900000000001,0
+TRNR.US,D,20241218,000000,29.5,34,29.5,30,98359.70000000001,0
+TRNR.US,D,20241219,000000,29.6,31.8,28.5,30.9,18306.5,0
+TRNR.US,D,20241220,000000,30.1,31.3,29,29.2,21636.600000000002,0
+TRNR.US,D,20241223,000000,28.8,31.4,28.7,30,17962.4,0
+TRNR.US,D,20241224,000000,29.3,29.7,28.2,28.687,8376.1,0
+TRNR.US,D,20241226,000000,28,29.444,28,29,10132.7,0
+TRNR.US,D,20241227,000000,29,29.2,27.301,27.6,11971.1,0
+TRNR.US,D,20241230,000000,28,28.6,27.3,28.3,10232.300000000001,0
+TRNR.US,D,20241231,000000,28,28.763,27.3,28.5,11170.1,0
+TRNR.US,D,20250102,000000,28.4,29.1,27.8,28.8,7323.700000000001,0
+TRNR.US,D,20250103,000000,28.7,31.2,28.151,30.869,15110.800000000001,0
+TRNR.US,D,20250106,000000,30.9,32.114,30.101,31.9,10818.800000000001,0
+TRNR.US,D,20250107,000000,31.4,34,30.601,31.8,17270.7,0
+TRNR.US,D,20250108,000000,31.4,32.441,29.6,30,9300.300000000001,0
+TRNR.US,D,20250110,000000,29.5,29.652,26.97,28,10325.7,0
+TRNR.US,D,20250113,000000,27.9,27.9,25.8,26.3,4769,0
+TRNR.US,D,20250114,000000,26.6,26.88,25.6,26.1,3193.6000000000004,0
+TRNR.US,D,20250115,000000,26.5,27,25.201,26.2,10391.800000000001,0
+TRNR.US,D,20250116,000000,26.2,28.2,26.2,26.8,5334.6,0
+TRNR.US,D,20250117,000000,27.4,27.487,26.001,26.7,3652.7000000000003,0
+TRNR.US,D,20250121,000000,26.8,27.75,25.6,25.8,4104.400000000001,0
+TRNR.US,D,20250122,000000,25.8,26.62,23.5,24.9,9887.1,0
+TRNR.US,D,20250123,000000,24.9,26.1,23.1,23.6,4094.1000000000004,0
+TRNR.US,D,20250124,000000,24.3,24.4,23.5,23.5,2176,0
+TRNR.US,D,20250127,000000,23.4,24.899,23.4,24.1,2347.2000000000003,0
+TRNR.US,D,20250128,000000,23.7,24.158,23.5,23.8,1557.9,0
+TRNR.US,D,20250129,000000,23.7,24,22.7,22.8,3813.8,0
+TRNR.US,D,20250130,000000,24.1,25.499,22.3,23.3,25058.300000000003,0
+TRNR.US,D,20250131,000000,23.3,23.7,21.5,22.6,6319.5,0
+TRNR.US,D,20250203,000000,21.6,21.84,20.4,20.7,30830.7,0
+TRNR.US,D,20250204,000000,20.4,20.594,18.5,20.4,17420.3,0
+TRNR.US,D,20250205,000000,19.8,19.8,18.5,19,6636.5,0
+TRNR.US,D,20250206,000000,18.2,19.7,17.1,17.5,33168.200000000004,0
+TRNR.US,D,20250207,000000,17.2,17.4,15.301,16.2,9160.9,0
+TRNR.US,D,20250210,000000,16.2,16.3,14.9,15.3,35522.1,0
+TRNR.US,D,20250211,000000,16.3,16.399,12.001,13.2,214729.6,0
+TRNR.US,D,20250212,000000,13.2,13.7,12.001,12.95,36559.200000000004,0
+TRNR.US,D,20250213,000000,12.9,13.4,12.1,12.7,13003.6,0
+TRNR.US,D,20250214,000000,12.8,13.1,11.6,13.1,24508.4,0
+TRNR.US,D,20250218,000000,12.7,13.8,11.4,12.15,27239,0
+TRNR.US,D,20250219,000000,16.6,21.7,12.4,12.4,6680439.9,0
+TRNR.US,D,20250220,000000,12.4,12.4,10,10.6,286254.9,0
+TRNR.US,D,20250221,000000,9.6,10.9,8.6,10,178006.5,0
+TRNR.US,D,20250224,000000,10.8,11.5,8.9,9.351,99188.90000000001,0
+TRNR.US,D,20250225,000000,9.2,9.869,8.553,9.497,53459.600000000006,0
+TRNR.US,D,20250226,000000,15.6,25.399,12.1,12.5,15882985.3,0
+TRNR.US,D,20250227,000000,19.3,23.9,13.5,15.3,12696855.100000001,0
+TRNR.US,D,20250228,000000,20.6,29.7,15.7,25.7,19357109.8,0
+TRNR.US,D,20250303,000000,31.7,39.6,20.2,23.1,9659920.200000001,0
+TRNR.US,D,20250304,000000,26.55,29,22.3,25.5,4008624,0
+TRNR.US,D,20250305,000000,25,26.7,21.3,21.4,726740.6000000001,0
+TRNR.US,D,20250306,000000,24.7,26.5,21.5,23.8,1658368.6,0
+TRNR.US,D,20250307,000000,23.6,24.5,18.2,21.1,355184.7,0
+TRNR.US,D,20250310,000000,18.3,18.3,15.5,15.6,280548.9,0
+TRNR.US,D,20250311,000000,14.6,15.8,13.3,15.3,132705.9,0
+TRNR.US,D,20250312,000000,16.1,16.8,13.7,14.2,1108060.8,0
+TRNR.US,D,20250313,000000,14,14.4,13.3,13.3,291548,0
+TRNR.US,D,20250314,000000,13.3,13.499,12.3,12.6,159304.2,0
+TRNR.US,D,20250317,000000,12,12.6,11,11.9,147471.2,0
+TRNR.US,D,20250318,000000,11.4,11.8,10.6,10.7,79891.5,0
+TRNR.US,D,20250319,000000,12.2,14.8,12,12.1,1320866.5,0
+TRNR.US,D,20250320,000000,11.8,13.5,11.6,12.8,180183.90000000002,0
+TRNR.US,D,20250321,000000,12.8,13.8,12.2,12.6,194390.40000000002,0
+TRNR.US,D,20250324,000000,13.1,13.1,12.1,12.3,88468.5,0
+TRNR.US,D,20250325,000000,12.1,12.5,11.5,12.1,57291.200000000004,0
+TRNR.US,D,20250326,000000,12,14.8,12,12.9,423327.10000000003,0
+TRNR.US,D,20250327,000000,12.5,12.9,12.1,12.4,86220.90000000001,0
+TRNR.US,D,20250328,000000,12.6,12.6,11.501,11.9,66761.7,0
+TRNR.US,D,20250331,000000,11.6,12.699,11.3,12.3,103129,0
+TRNR.US,D,20250401,000000,11.3,12.1,9.9,10.1,139586,0
+TRNR.US,D,20250402,000000,9.6,9.96799,8.711,8.971,98310.8,0
+TRNR.US,D,20250403,000000,8.8,11.2,8.6,10.8,128033.70000000001,0
+TRNR.US,D,20250404,000000,9.996,10.35,8.003,9.098,100413.90000000001,0
+TRNR.US,D,20250407,000000,8.7,9.098,8.3,8.9,45044,0
+TRNR.US,D,20250408,000000,9.965,12.3,8.5,9.023,3218847,0
+TRNR.US,D,20250409,000000,8.812,11.6,8.109,10.8,653297.5,0
+TRNR.US,D,20250410,000000,10.4,10.9,9.5,10.5,135381,0
+TRNR.US,D,20250411,000000,9.9,10.273,9.5,10.1,58738.8,0
+TRNR.US,D,20250414,000000,9.903,10.3,9.5,10.1,72025.2,0
+TRNR.US,D,20250415,000000,9.75,10.2,9.65,10.1,42630.200000000004,0
+TRNR.US,D,20250416,000000,9.717,9.9,9.4,9.8,60462.4,0
+TRNR.US,D,20250417,000000,9.686,9.686,8.8,9.5,46644.700000000004,0
+TRNR.US,D,20250421,000000,9,9.262,8.102,8.315,61301.9,0
+TRNR.US,D,20250422,000000,8.402,8.728,8.105,8.112,32228.2,0
+TRNR.US,D,20250423,000000,8.499,8.49937,7.425,7.753,306526.9,0
+TRNR.US,D,20250424,000000,7.712,7.75,7.11866,7.2,84305.5,0
+TRNR.US,D,20250425,000000,7.2,7.488,6.817,7.3,65473.200000000004,0
+TRNR.US,D,20250428,000000,7.2,7.4,6.531,6.653,70341.7,0
+TRNR.US,D,20250429,000000,6.5,6.819,6.299,6.799,77096.5,0
+TRNR.US,D,20250430,000000,6.6,6.746,6.2,6.525,236590.90000000002,0
+TRNR.US,D,20250501,000000,6.84,7.439,6.405,6.8,1389474.7000000002,0
+TRNR.US,D,20250502,000000,6.31,7.002,6.3,6.685,192312.5,0
+TRNR.US,D,20250505,000000,6.35,6.59,6.134,6.29,80807.20000000001,0
+TRNR.US,D,20250506,000000,6.087,6.087,5.601,5.75401,76044.2,0
+TRNR.US,D,20250507,000000,5.828,6.597,5.75,6.228,152011.30000000002,0
+TRNR.US,D,20250508,000000,6.301,6.818,6.121,6.596,60738.4,0
+TRNR.US,D,20250509,000000,6.5,7.577,6.25,6.802,141559,0
+TRNR.US,D,20250512,000000,7.3,8.599,7.001,7.9,255240.2,0
+TRNR.US,D,20250513,000000,7.8,7.998,7.512,7.577,54070.100000000006,0
+TRNR.US,D,20250514,000000,7.9,9.41,7.617,8.635,238412.30000000002,0
+TRNR.US,D,20250515,000000,8.9,10.8,8.725,9.8,252299.80000000002,0
+TRNR.US,D,20250516,000000,10.3,10.4,9.292,9.359,158769.90000000002,0
+TRNR.US,D,20250519,000000,9.33,10.3,8.30001,10.1,585665.3,0
+TRNR.US,D,20250520,000000,9.457,10.3,9.011,9.125,127159.1,0
+TRNR.US,D,20250521,000000,9.2,9.898,9.019,9.573,78163.40000000001,0
+TRNR.US,D,20250522,000000,9.308,9.67499,8.8,8.9,82493.5,0
+TRNR.US,D,20250523,000000,8.661,8.999,7.893,7.901,94795,0
+TRNR.US,D,20250527,000000,8.204,9.298,7.9,8.053,92055.6,0
+TRNR.US,D,20250528,000000,8.076,8.66,7.89,7.974,61177.8,0
+TRNR.US,D,20250529,000000,8.15,8.399,7.85,7.934,57211.9,0
+TRNR.US,D,20250530,000000,8.1,8.288,7.901,8.19,24522,0
+TRNR.US,D,20250602,000000,8.25,8.761,8.101,8.75,43299.100000000006,0
+TRNR.US,D,20250603,000000,8.721,9.355,8.437,9.349,58184.200000000004,0
+TRNR.US,D,20250604,000000,9.219,9.902,8.999,9.183,70189.6,0
+TRNR.US,D,20250605,000000,9.08,9.5,8.702,8.72,22506.800000000003,0
+TRNR.US,D,20250606,000000,8.806,9.199,8.5,8.763,15175.5,0
+TRNR.US,D,20250609,000000,8.6,8.799,7.371,7.87,102724.40000000001,0
+TRNR.US,D,20250610,000000,8.013,8.45299,7.65001,8.049,40515.5,0
+TRNR.US,D,20250611,000000,11.9,12.6,8.4,9.2,5319036.4,0
+TRNR.US,D,20250612,000000,8.953,9.1,7.598,8.055,468512.5,0
+TRNR.US,D,20250613,000000,7.574,7.699,6.8,6.973,216538.5,0
+TRNR.US,D,20250616,000000,7.1,7.604,6.8,7.403,145154.9,0
+TRNR.US,D,20250617,000000,7.49,7.49,6.7,6.87,139700.2,0
+TRNR.US,D,20250618,000000,7.1,7.249,6.7,7.107,130254.6,0
+TRNR.US,D,20250620,000000,7.221,7.221,6.858,6.858,44968.8,0
+TRNR.US,D,20250623,000000,6.857,6.867,6.2,6.45,85788.70000000001,0
+TRNR.US,D,20250624,000000,6.449,6.992,6.221,6.841,66333,0
+TRNR.US,D,20250625,000000,5,5.325,4.25,4.481,463885.2,0
+TRNR.US,D,20250626,000000,4.173,4.662,3.737,4.35,223407.80000000002,0
+TRNR.US,D,20250627,000000,4.44,5.63,4.4001,5.05,529034,0
+TRNR.US,D,20250630,000000,4.85,5.99,4.8157,5.84,234376,0
+TRNR.US,D,20250701,000000,6.7,6.8,4.84,5.57,12491891,0
+TRNR.US,D,20250702,000000,5.19,5.449,5.04,5.33,295829,0
+TRNR.US,D,20250703,000000,5.23,5.6299,5.12,5.42,155725,0
+TRNR.US,D,20250707,000000,5.3,7.08,5.2219,6.53,570867,0
+TRNR.US,D,20250708,000000,6.56,6.69,6.0701,6.62,186012,0
+TRNR.US,D,20250709,000000,6.69,7.52,6.45,7.26,241264,0
+TRNR.US,D,20250710,000000,7.25,8,7.25,7.82,186733,0
+TRNR.US,D,20250711,000000,7.74,8.2,7.42,7.78,246276,0
+TRNR.US,D,20250714,000000,7.25,7.65,6.65,6.91,272236,0
+TRNR.US,D,20250715,000000,6.73,7.3675,6.25,6.94,179079,0
+TRNR.US,D,20250716,000000,6.81,7.14,6.68,6.99,88959,0
+TRNR.US,D,20250717,000000,6.67,6.84,6.26,6.72,169698,0
+TRNR.US,D,20250718,000000,6.71,7.2699,6.29,6.38,126719,0
+TRNR.US,D,20250721,000000,6.47,6.66,5.9,6.09,174311,0
+TRNR.US,D,20250722,000000,6.1,6.6496,5.97,6.57,128884,0
+TRNR.US,D,20250723,000000,6.6,6.9669,6.45,6.67,140992,0
+TRNR.US,D,20250724,000000,6.62,6.75,6.13,6.23,144680,0
+TRNR.US,D,20250725,000000,6.42,6.5216,5.86,6.03,109009,0
+TRNR.US,D,20250728,000000,5.99,6.125,5.22,5.32,170433,0
+TRNR.US,D,20250729,000000,5.58,5.65,4.81,4.99,151817,0
+TRNR.US,D,20250730,000000,4.9,5.25,4.66,4.77,274840,0
+TRNR.US,D,20250731,000000,4.8,4.82,4.26,4.33,99953,0
+TRNR.US,D,20250801,000000,4.27,4.53,3.97,4.23,76437,0
+TRNR.US,D,20250804,000000,4.27,4.3959,4.07,4.17,78863,0
+TRNR.US,D,20250805,000000,4,4.6424,3.9625,4.58,133699,0
+TRNR.US,D,20250806,000000,4.67,4.6919,4.1,4.11,79520,0
+TRNR.US,D,20250807,000000,4.15,4.4001,3.96,4.21,129977,0
+TRNR.US,D,20250808,000000,4.21,4.2599,4.07,4.21,27435,0
+TRNR.US,D,20250811,000000,4.21,4.23,4.08,4.12,34378,0
+TRNR.US,D,20250812,000000,4.17,4.38,4.05,4.29,50381,0
+TRNR.US,D,20250813,000000,4.32,4.6199,4.1501,4.43,140957,0
+TRNR.US,D,20250814,000000,4.33,4.395,4.15,4.24,621094,0
+TRNR.US,D,20250815,000000,4.26,4.3,4.1,4.16,66972,0
+TRNR.US,D,20250818,000000,4.23,4.5,4.16,4.46,70634,0
+TRNR.US,D,20250819,000000,4.4,4.4349,4.05,4.09,67076,0
+TRNR.US,D,20250820,000000,4.24,4.24,3.62,3.89,85543,0
+TRNR.US,D,20250821,000000,3.85,3.88,3.7,3.71,29332,0
+TRNR.US,D,20250822,000000,3.71,3.9,3.61,3.84,33869,0
+TRNR.US,D,20250825,000000,3.76,4.09,3.75,4.02,49868,0
+TRNR.US,D,20250826,000000,4.0198,4.092,3.7827,3.95,38435,0
+TRNR.US,D,20250827,000000,3.91,4.0283,3.8511,3.97,21057,0
+TRNR.US,D,20250828,000000,3.97,4.06,3.82,3.94,42243,0
+TRNR.US,D,20250829,000000,4.09,4.2,3.9,4.13,44728,0
+TRNR.US,D,20250902,000000,4.06,4.1299,3.8981,3.93,42607,0
+TRNR.US,D,20250903,000000,3.82,4.3178,3.0701,3.39,338475,0
+TRNR.US,D,20250904,000000,3.4,3.6976,3.39,3.625,114991,0
+TRNR.US,D,20250905,000000,3.6,3.6,3.11,3.15,128503,0
+TRNR.US,D,20250908,000000,3.18,3.3453,3.15,3.26,59363,0
+TRNR.US,D,20250909,000000,3.3,3.7,3.15,3.4,172990,0
+TRNR.US,D,20250910,000000,3.4,3.445,3.11,3.15,98775,0
+TRNR.US,D,20250911,000000,3.38,3.82,2.81,3.55,5098665,0
+TRNR.US,D,20250912,000000,3.56,4.1896,3.44,3.49,598306,0
+TRNR.US,D,20250915,000000,3.62,3.75,3.1,3.41,189123,0
+TRNR.US,D,20250916,000000,3.38,3.81,3.2544,3.66,110959,0
+TRNR.US,D,20250917,000000,3.7,3.7,3.4101,3.52,102847,0
+TRNR.US,D,20250918,000000,3.6,3.6828,3.43,3.5,50116,0
+TRNR.US,D,20250919,000000,3.57,3.5843,3.36,3.36,73712,0
+TRNR.US,D,20250922,000000,3.45,3.57,3.3335,3.52,89097,0
+TRNR.US,D,20250923,000000,3.55,3.595,3.35,3.42,61187,0
+TRNR.US,D,20250924,000000,3.45,3.77,3.4201,3.52,161779,0
+TRNR.US,D,20250925,000000,3.52,3.5392,3.2601,3.38,86635,0
+TRNR.US,D,20250926,000000,3.37,3.4742,3.25,3.38,27920,0
+TRNR.US,D,20250929,000000,3.39,3.4657,3.21,3.39,81313,0
+TRNR.US,D,20250930,000000,3.39,3.42,3.2712,3.32,31772,0
+TRNR.US,D,20251001,000000,3.32,3.5992,3.2101,3.58,156645,0
+TRNR.US,D,20251002,000000,3.5164,3.65,3.4801,3.51,47292,0
+TRNR.US,D,20251003,000000,3.45,3.59,3.44,3.51,43595,0
+TRNR.US,D,20251006,000000,3.51,3.51,3.35,3.41,39453,0
+TRNR.US,D,20251007,000000,3.42,3.5133,3.33,3.47,37702,0
+TRNR.US,D,20251008,000000,3.5,3.73,3.3501,3.57,102579,0
+TRNR.US,D,20251009,000000,3.57,3.63,3.4,3.42,110544,0
+TRNR.US,D,20251010,000000,3.46,3.63,3.0501,3.1176,168862,0
+TRNR.US,D,20251013,000000,3.12,3.41,3.02,3.34,80098,0
+TRNR.US,D,20251014,000000,3.32,3.45,3.1414,3.4,65880,0
+TRNR.US,D,20251015,000000,3.33,3.4236,3.2,3.23,48746,0
+TRNR.US,D,20251016,000000,3.24,3.31,3.02,3.06,55649,0
+TRNR.US,D,20251017,000000,3.13,3.2324,2.86,2.89,113498,0
+TRNR.US,D,20251020,000000,2.91,3.22,2.9,2.98,62036,0
+TRNR.US,D,20251021,000000,3.03,3.12,2.9,2.97,27490,0
+TRNR.US,D,20251022,000000,2.97,3,2.7,2.77,57139,0
+TRNR.US,D,20251023,000000,2.73,2.88,2.68,2.78,61696,0
+TRNR.US,D,20251024,000000,2.9,3.0167,2.87,2.87,34331,0
+TRNR.US,D,20251027,000000,3.01,3.01,2.83,2.85,23532,0
+TRNR.US,D,20251028,000000,2.89,2.89,2.63,2.63,41110,0
+TRNR.US,D,20251029,000000,2.71,2.71,2.34,2.41,113068,0
+TRNR.US,D,20251030,000000,2.41,2.49,2.3,2.405,22709,0
+TRNR.US,D,20251031,000000,2.4,2.68,2.25,2.47,136307,0
+TRNR.US,D,20251103,000000,2.6,2.6,2.51,2.59,25616,0
+TRNR.US,D,20251104,000000,2.58,2.59,2.4,2.4,26946,0
+TRNR.US,D,20251105,000000,2.46,2.5013,2.2701,2.495,59037,0
+TRNR.US,D,20251106,000000,2.38,2.64,2.36,2.55,50286,0
+TRNR.US,D,20251107,000000,2.545,2.86,2.515935,2.7,116946,0
+TRNR.US,D,20251110,000000,2.73,2.73,2.61,2.7,28852,0
+TRNR.US,D,20251111,000000,2.64,2.88,2.6,2.86,49827,0
+TRNR.US,D,20251112,000000,2.81,2.942,2.79,2.915,38488,0
+TRNR.US,D,20251113,000000,2.87,2.93,2.6,2.6,63229,0
+TRNR.US,D,20251114,000000,2.23,2.57,2.11,2.44,2825170,0
+TRNR.US,D,20251117,000000,2.33,2.35,2.15,2.21,69499,0
+TRNR.US,D,20251118,000000,2.18,2.19,2.09,2.13,151812,0
+TRNR.US,D,20251119,000000,2.11,2.27,2.11,2.25,63466,0
+TRNR.US,D,20251120,000000,2.27,2.35,2.2,2.24,21669,0
+TRNR.US,D,20251121,000000,2.2071,2.2668,2.16,2.25,24867,0
+TRNR.US,D,20251124,000000,2.28,2.4455,2.25,2.43,30514,0
+TRNR.US,D,20251125,000000,2.35,2.37,2.18,2.29,93702,0
+TRNR.US,D,20251126,000000,2.265,2.3793,2.24,2.28,72201,0
+TRNR.US,D,20251128,000000,2.3,2.3,2.11,2.17,73626,0
+TRNR.US,D,20251201,000000,2.11,2.15,1.97,1.97,82242,0
+TRNR.US,D,20251202,000000,1.97,1.97,1.79,1.87,162153,0
+TRNR.US,D,20251203,000000,1.88,1.96,1.7,1.72,115002,0
+TRNR.US,D,20251204,000000,1.7,1.7899,1.6,1.74,223719,0
+TRNR.US,D,20251205,000000,1.75,2.16,1.74,2.08,182099,0
+TRNR.US,D,20251208,000000,2.17,2.42,2.0801,2.11,233523,0
+TRNR.US,D,20251209,000000,2.08,2.1816,1.92,1.925,86622,0
+TRNR.US,D,20251210,000000,2.01,2.05,1.81,1.96,144612,0
+TRNR.US,D,20251211,000000,1.98,2,1.82,1.84,80218,0
+TRNR.US,D,20251212,000000,1.85,1.89,1.73,1.76,105425,0
+TRNR.US,D,20251215,000000,1.79,1.79,1.67,1.7,48037,0
+TRNR.US,D,20251216,000000,1.68,1.69,1.64,1.68,19527,0
+TRNR.US,D,20251217,000000,1.68,1.68,1.61,1.63,31875,0
+TRNR.US,D,20251218,000000,1.61,1.62,1.54,1.56,32535,0
+TRNR.US,D,20251219,000000,1.57,1.6,1.49,1.54,38717,0
+TRNR.US,D,20251222,000000,1.51,1.57,1.51,1.57,30741,0
+TRNR.US,D,20251223,000000,1.53,1.55,1.45,1.5,55043,0
+TRNR.US,D,20251224,000000,1.48,1.49,1.4526,1.48,22644,0
+TRNR.US,D,20251226,000000,1.5,1.5,1.4,1.43,74960,0
+TRNR.US,D,20251229,000000,1.4,1.4099,1.14,1.195,346661,0
+TRNR.US,D,20251230,000000,0.9399,1.12,0.92,1.02,216089,0
+TRNR.US,D,20251231,000000,0.965,0.9843,0.8313,0.857,215054,0
+TRNR.US,D,20260102,000000,0.8651,0.9,0.831,0.8999,58677,0
+TRNR.US,D,20260105,000000,0.9,0.95,0.9,0.9322,81327,0
+TRNR.US,D,20260106,000000,0.97,1.12,0.93,1.09,365013,0
+TRNR.US,D,20260107,000000,1.1,1.25,1.07,1.14,213004,0
+TRNR.US,D,20260108,000000,1.14,1.14,1.01,1.07,93753,0
+TRNR.US,D,20260109,000000,1.1,1.1,1.005,1.005,85805,0
+TRNR.US,D,20260112,000000,1,1.0725,0.9585,0.9905,58647,0
+TRNR.US,D,20260113,000000,0.9905,1.01,0.9024,0.9306,62923,0
+TRNR.US,D,20260114,000000,0.915,0.93,0.886,0.898,43138,0
+TRNR.US,D,20260115,000000,0.9,0.9,0.85,0.852,55102,0
+TRNR.US,D,20260116,000000,0.8778,1.6199,0.788,0.9411,46570116,0
+TRNR.US,D,20260120,000000,0.71,0.7467,0.64,0.741,2627580,0
+TRNR.US,D,20260121,000000,0.685,0.7258,0.6622,0.711,661501,0
+TRNR.US,D,20260122,000000,0.673,0.71,0.6585,0.708,409360,0
+TRNR.US,D,20260123,000000,0.6864,0.6864,0.611,0.6269,460591,0
+TRNR.US,D,20260126,000000,0.6302,0.6302,0.538,0.6101,428431,0
+TRNR.US,D,20260127,000000,0.5803,0.674,0.5505,0.6237,1060339,0
+TRNR.US,D,20260128,000000,0.6237,0.6237,0.531,0.54,370969,0
+TRNR.US,D,20260129,000000,0.53,0.53,0.4432,0.4523,535946,0
+TRNR.US,D,20260130,000000,0.4499,0.5541,0.4345,0.5208,674305,0
+TRNR.US,D,20260202,000000,0.5242,0.56,0.461,0.477,169854,0
+TRNR.US,D,20260203,000000,0.4875,0.5195,0.48,0.4836,137742,0
+TRNR.US,D,20260204,000000,0.4948,0.5046,0.4321,0.45,132443,0
+TRNR.US,D,20260205,000000,0.445,0.47,0.4101,0.4101,136172,0
+TRNR.US,D,20260206,000000,0.4112,0.4199,0.3042,0.3563,1141551,0
+TRNR.US,D,20260209,000000,0.3504,0.36,0.325,0.3427,210867,0
+TRNR.US,D,20260210,000000,0.349,0.4074,0.349,0.396,589156,0
+TRNR.US,D,20260211,000000,0.4,0.4074,0.3636,0.379,269382,0
+TRNR.US,D,20260212,000000,0.377,0.41,0.36,0.3691,308988,0
+TRNR.US,D,20260213,000000,0.37,0.39,0.36,0.3887,140569,0
+TRNR.US,D,20260217,000000,0.3987,0.4,0.370001,0.388,163719,0
+TRNR.US,D,20260218,000000,0.375701,0.469899,0.365,0.4095,30763962,0
diff --git a/daily/us/nasdaq stocks/3/tron.us.txt b/daily/us/nasdaq stocks/3/tron.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc812324b3e9338963408000c5e7144725bb113f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tron.us.txt	
@@ -0,0 +1,631 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRON.US,D,20230815,000000,4,6.01,3.6,4.98,3659000,0
+TRON.US,D,20230816,000000,3.6,4.68,3.42,3.6,1117665,0
+TRON.US,D,20230817,000000,3.48,4.16,3.35,3.42,333731,0
+TRON.US,D,20230818,000000,2.8,2.86,1.98,2.1,887602,0
+TRON.US,D,20230821,000000,2.02,2.45,1.8,2.26,633935,0
+TRON.US,D,20230822,000000,2.28,2.38,1.98,2.11,361845,0
+TRON.US,D,20230823,000000,1.91,2.1,1.7,1.83,325705,0
+TRON.US,D,20230824,000000,1.85,1.8957,1.72,1.83,110816,0
+TRON.US,D,20230825,000000,1.8,2.06,1.63,1.645,347268,0
+TRON.US,D,20230828,000000,1.65,1.78,1.47,1.54,192808,0
+TRON.US,D,20230829,000000,1.56,1.72,1.502,1.6464,88100,0
+TRON.US,D,20230830,000000,1.67,1.9489,1.64,1.92,123594,0
+TRON.US,D,20230831,000000,1.88,2.03,1.78,1.86,118985,0
+TRON.US,D,20230901,000000,1.81,2.1837,1.7464,2.15,157326,0
+TRON.US,D,20230905,000000,2.06,2.43,1.96,2.3,167047,0
+TRON.US,D,20230906,000000,2.28,2.8,1.98,2.04,383805,0
+TRON.US,D,20230907,000000,1.85,1.8682,1.53,1.61,196299,0
+TRON.US,D,20230908,000000,1.61,1.72,1.56,1.66,37805,0
+TRON.US,D,20230911,000000,1.71,1.74,1.6,1.61,69101,0
+TRON.US,D,20230912,000000,1.68,1.7,1.53,1.61,38602,0
+TRON.US,D,20230913,000000,1.6,1.617,1.48,1.52,52612,0
+TRON.US,D,20230914,000000,1.53,1.84,1.53,1.67,291806,0
+TRON.US,D,20230915,000000,1.7,1.799,1.6,1.61,109034,0
+TRON.US,D,20230918,000000,1.65,1.7699,1.62,1.67,69392,0
+TRON.US,D,20230919,000000,1.7,1.9199,1.67,1.79,107495,0
+TRON.US,D,20230920,000000,1.9,1.9312,1.8,1.86,78209,0
+TRON.US,D,20230921,000000,1.93,2.12,1.86,2.12,176889,0
+TRON.US,D,20230922,000000,2.13,2.67,1.8302,2.1026,428982,0
+TRON.US,D,20230925,000000,1.86,2.09,1.86,2.04,54818,0
+TRON.US,D,20230926,000000,2.01,2.28,1.98,2.12,144444,0
+TRON.US,D,20230927,000000,2.28,2.29,2.1,2.24,40061,0
+TRON.US,D,20230928,000000,2.19,2.2599,2.15,2.23,52416,0
+TRON.US,D,20230929,000000,2.25,2.25,2.11,2.16,33301,0
+TRON.US,D,20231002,000000,2.22,2.22,2.06,2.11,46850,0
+TRON.US,D,20231003,000000,2.24,2.24,2,2.06,57710,0
+TRON.US,D,20231004,000000,2,2,1.92,1.98,31541,0
+TRON.US,D,20231005,000000,1.93,1.93,1.71,1.77,36514,0
+TRON.US,D,20231006,000000,1.77,1.87,1.72,1.72,19011,0
+TRON.US,D,20231009,000000,1.7,1.8,1.53,1.55,21274,0
+TRON.US,D,20231010,000000,1.55,1.7499,1.53,1.66,49798,0
+TRON.US,D,20231011,000000,1.69,1.8372,1.69,1.71,21676,0
+TRON.US,D,20231012,000000,1.71,1.8299,1.63,1.63,42140,0
+TRON.US,D,20231013,000000,1.63,1.77,1.63,1.642,9655,0
+TRON.US,D,20231016,000000,1.63,1.6899,1.63,1.65,18452,0
+TRON.US,D,20231017,000000,1.65,1.72,1.63,1.63,29357,0
+TRON.US,D,20231018,000000,1.63,1.7,1.63,1.63,13784,0
+TRON.US,D,20231019,000000,1.74,1.74,1.54,1.57,29765,0
+TRON.US,D,20231020,000000,1.64,1.7099,1.5,1.64,42139,0
+TRON.US,D,20231023,000000,1.6,1.65,1.6,1.61,18778,0
+TRON.US,D,20231024,000000,1.61,1.64,1.5501,1.56,29846,0
+TRON.US,D,20231025,000000,1.54,1.63,1.51,1.59,18575,0
+TRON.US,D,20231026,000000,1.53,1.62,1.53,1.59,15584,0
+TRON.US,D,20231027,000000,1.54,1.56,1.43,1.51,54311,0
+TRON.US,D,20231030,000000,1.51,1.88,1.51,1.815,122023,0
+TRON.US,D,20231031,000000,1.81,1.95,1.68,1.71,72250,0
+TRON.US,D,20231101,000000,1.72,2.14,1.72,1.99,464820,0
+TRON.US,D,20231102,000000,2,2.08,1.7,1.83,129216,0
+TRON.US,D,20231103,000000,1.9,1.98,1.7891,1.89,60160,0
+TRON.US,D,20231106,000000,1.95,1.975,1.89,1.9,49460,0
+TRON.US,D,20231107,000000,1.99,1.99,1.8148,1.8799,22275,0
+TRON.US,D,20231108,000000,1.83,1.94,1.83,1.93,30853,0
+TRON.US,D,20231109,000000,1.88,2.05,1.81,1.87,97116,0
+TRON.US,D,20231110,000000,1.89,2.04,1.78,2,59231,0
+TRON.US,D,20231113,000000,2,2.1,1.955,2.04,43361,0
+TRON.US,D,20231114,000000,2.08,2.25,2.01,2.16,141657,0
+TRON.US,D,20231115,000000,2.15,2.2794,2.02,2.2,52174,0
+TRON.US,D,20231116,000000,2.21,2.55,2.0943,2.5,187585,0
+TRON.US,D,20231117,000000,2.73,3.1992,2.54,3.12,214460,0
+TRON.US,D,20231120,000000,3.04,3.4,2.94,3.301,161209,0
+TRON.US,D,20231121,000000,3.27,3.49,2.9442,3.31,183651,0
+TRON.US,D,20231122,000000,3.35,3.35,2.94,3.16,106301,0
+TRON.US,D,20231124,000000,3.03,3.0968,2.82,2.92,36768,0
+TRON.US,D,20231127,000000,3.04,3.04,2.685,2.84,49307,0
+TRON.US,D,20231128,000000,2.77,2.83,2.66,2.7,49758,0
+TRON.US,D,20231129,000000,2.66,2.77,2.56,2.71,49291,0
+TRON.US,D,20231130,000000,2.69,2.84,2.61,2.71,27983,0
+TRON.US,D,20231201,000000,2.8,3.114,2.7101,3.03,87423,0
+TRON.US,D,20231204,000000,3.05,3.05,2.7921,3,63019,0
+TRON.US,D,20231205,000000,3,3.0147,2.85,3,40245,0
+TRON.US,D,20231206,000000,3.1,3.2,2.8501,3.01,55261,0
+TRON.US,D,20231207,000000,3,3.08,2.8201,2.83,39304,0
+TRON.US,D,20231208,000000,2.98,2.98,2.8,2.84,37199,0
+TRON.US,D,20231211,000000,2.88,2.94,2.75,2.89,27463,0
+TRON.US,D,20231212,000000,2.9,3.005,2.8,2.91,68071,0
+TRON.US,D,20231213,000000,3.05,3.05,2.71,2.81,38820,0
+TRON.US,D,20231214,000000,2.84,2.9499,2.7646,2.79,26563,0
+TRON.US,D,20231215,000000,2.98,2.98,2.67,2.67,85709,0
+TRON.US,D,20231218,000000,2.77,2.77,2.52,2.52,30875,0
+TRON.US,D,20231219,000000,2.52,2.7087,2.27,2.46,97891,0
+TRON.US,D,20231220,000000,2.75,3.05,2,2.14,531954,0
+TRON.US,D,20231221,000000,2.44,2.51,2.08,2.12,93348,0
+TRON.US,D,20231222,000000,2.1,2.18,2.035,2.17,26353,0
+TRON.US,D,20231226,000000,2.29,2.3,2.0691,2.26,49911,0
+TRON.US,D,20231227,000000,2.28,2.28,1.85,1.94,130931,0
+TRON.US,D,20231228,000000,2.04,2.04,1.805,1.93,55142,0
+TRON.US,D,20231229,000000,1.9,1.91,1.49,1.55,170122,0
+TRON.US,D,20240102,000000,1.61,1.7,1.5603,1.63,43156,0
+TRON.US,D,20240103,000000,1.59,1.69,1.59,1.65,20510,0
+TRON.US,D,20240104,000000,1.59,1.7559,1.59,1.67,47536,0
+TRON.US,D,20240105,000000,1.65,1.79,1.65,1.74,33546,0
+TRON.US,D,20240108,000000,1.77,1.82,1.72,1.77,27083,0
+TRON.US,D,20240109,000000,1.76,1.8713,1.75,1.78,26044,0
+TRON.US,D,20240110,000000,1.78,1.85,1.75,1.78,18835,0
+TRON.US,D,20240111,000000,1.7801,1.8382,1.74,1.78,10662,0
+TRON.US,D,20240112,000000,1.77,1.92,1.6513,1.77,89924,0
+TRON.US,D,20240116,000000,1.7,1.98,1.67,1.78,126464,0
+TRON.US,D,20240117,000000,1.82,1.84,1.7,1.79,31049,0
+TRON.US,D,20240118,000000,1.67,1.8199,1.67,1.74,12606,0
+TRON.US,D,20240119,000000,1.68,1.78,1.665,1.72,28224,0
+TRON.US,D,20240122,000000,1.61,1.83,1.4801,1.6,154028,0
+TRON.US,D,20240123,000000,1.58,1.805,1.5601,1.75,92302,0
+TRON.US,D,20240124,000000,1.82,1.82,1.67,1.79,29601,0
+TRON.US,D,20240125,000000,1.73,1.99,1.5101,1.6,167546,0
+TRON.US,D,20240126,000000,1.65,1.65,1.54,1.55,20095,0
+TRON.US,D,20240129,000000,1.55,1.7178,1.55,1.65,82761,0
+TRON.US,D,20240130,000000,1.68,1.79,1.55,1.57,46895,0
+TRON.US,D,20240131,000000,1.57,1.6289,1.45,1.5,72285,0
+TRON.US,D,20240201,000000,1.5,1.58,1.5,1.54,28177,0
+TRON.US,D,20240202,000000,1.64,1.64,1.27,1.46,158462,0
+TRON.US,D,20240205,000000,1.47,1.96,1.47,1.895,800685,0
+TRON.US,D,20240206,000000,2.12,2.65,1.63,1.82,692820,0
+TRON.US,D,20240207,000000,1.66,1.7459,1.58,1.6601,104758,0
+TRON.US,D,20240208,000000,1.71,1.71,1.59,1.59,66311,0
+TRON.US,D,20240209,000000,1.6,1.65,1.5,1.58,31800,0
+TRON.US,D,20240212,000000,1.53,1.6,1.5,1.54,35052,0
+TRON.US,D,20240213,000000,1.49,1.59,1.49,1.55,42066,0
+TRON.US,D,20240214,000000,1.53,1.5474,1.35,1.5,65327,0
+TRON.US,D,20240215,000000,1.5,1.5,1.1808,1.4,67931,0
+TRON.US,D,20240216,000000,1.39,1.46,1.39,1.4,21412,0
+TRON.US,D,20240220,000000,1.4,1.4,1.3,1.35,37933,0
+TRON.US,D,20240221,000000,1.31,1.3199,1.2011,1.21,46512,0
+TRON.US,D,20240222,000000,1.18,1.32,1.18,1.32,31366,0
+TRON.US,D,20240223,000000,1.26,1.2725,1.21,1.23,34907,0
+TRON.US,D,20240226,000000,1.2,1.2847,1.12,1.17,30342,0
+TRON.US,D,20240227,000000,1.13,1.28,1.13,1.25,82764,0
+TRON.US,D,20240228,000000,1.21,1.3099,1.1512,1.29,551339,0
+TRON.US,D,20240229,000000,1.16,1.3,1.12,1.24,221843,0
+TRON.US,D,20240301,000000,1.235,1.2856,1.1701,1.2,22923,0
+TRON.US,D,20240304,000000,1.24,1.24,1.07,1.08,73454,0
+TRON.US,D,20240305,000000,1.05,1.13,1.05,1.06,37592,0
+TRON.US,D,20240306,000000,1.07,1.1399,1.01,1.025,33975,0
+TRON.US,D,20240307,000000,1.02,1.16,1.02,1.14,43128,0
+TRON.US,D,20240308,000000,1.14,1.17,1.1201,1.17,24080,0
+TRON.US,D,20240311,000000,1.16,1.2614,1.145,1.2,46736,0
+TRON.US,D,20240312,000000,1.19,1.28,1.08,1.1,80154,0
+TRON.US,D,20240313,000000,1.11,1.15,1.09,1.09,11723,0
+TRON.US,D,20240314,000000,1.09,1.1664,1.05,1.09,28402,0
+TRON.US,D,20240315,000000,1.08,1.09,1.0621,1.07,19195,0
+TRON.US,D,20240318,000000,1.14,1.18,1.07,1.1,51349,0
+TRON.US,D,20240319,000000,1.14,1.33,1.0978,1.2,135982,0
+TRON.US,D,20240320,000000,1.25,1.57,1.25,1.55,328169,0
+TRON.US,D,20240321,000000,1.62,1.75,1.5055,1.64,248124,0
+TRON.US,D,20240322,000000,1.62,1.7,1.5,1.55,87813,0
+TRON.US,D,20240325,000000,1.67,1.674,1.5,1.64,90334,0
+TRON.US,D,20240326,000000,1.67,1.67,1.37,1.47,58432,0
+TRON.US,D,20240327,000000,1.57,1.5865,1.35,1.4,54494,0
+TRON.US,D,20240328,000000,1.46,1.59,1.2912,1.59,116911,0
+TRON.US,D,20240401,000000,1.55,1.55,1.39,1.53,74822,0
+TRON.US,D,20240402,000000,1.53,1.63,1.5,1.61,50850,0
+TRON.US,D,20240403,000000,1.59,1.69,1.48,1.5977,109120,0
+TRON.US,D,20240404,000000,1.6,1.8,1.5613,1.77,131225,0
+TRON.US,D,20240405,000000,1.81,1.8499,1.6,1.72,133882,0
+TRON.US,D,20240408,000000,1.75,1.78,1.67,1.75,75633,0
+TRON.US,D,20240409,000000,1.77,1.77,1.555,1.64,119900,0
+TRON.US,D,20240410,000000,1.7,1.74,1.6,1.64,86519,0
+TRON.US,D,20240411,000000,1.56,1.71,1.52,1.62,100294,0
+TRON.US,D,20240412,000000,1.62,1.7,1.6,1.68,78734,0
+TRON.US,D,20240415,000000,1.75,1.79,1.55,1.6,97033,0
+TRON.US,D,20240416,000000,1.74,1.74,1.55,1.6,76171,0
+TRON.US,D,20240417,000000,1.64,1.7,1.47,1.51,185001,0
+TRON.US,D,20240418,000000,1.51,1.5594,1.3314,1.41,96257,0
+TRON.US,D,20240419,000000,1.56,1.56,1.3399,1.36,61101,0
+TRON.US,D,20240422,000000,1.35,1.53,1.35,1.5,66335,0
+TRON.US,D,20240423,000000,1.53,1.54,1.39,1.5,60380,0
+TRON.US,D,20240424,000000,1.53,1.53,1.4001,1.47,69045,0
+TRON.US,D,20240425,000000,1.41,1.4681,1.38,1.38,70022,0
+TRON.US,D,20240426,000000,1.38,1.51,1.35,1.46,73431,0
+TRON.US,D,20240429,000000,1.49,1.49,1.4163,1.43,48334,0
+TRON.US,D,20240430,000000,1.42,1.46,1.34,1.36,39206,0
+TRON.US,D,20240501,000000,1.4,1.44,1.25,1.38,89164,0
+TRON.US,D,20240502,000000,1.4,1.43,1.3,1.35,52818,0
+TRON.US,D,20240503,000000,1.41,1.43,1.33,1.42,51478,0
+TRON.US,D,20240506,000000,1.43,1.43,1.33,1.41,31005,0
+TRON.US,D,20240507,000000,1.37,1.419,1.31,1.31,57305,0
+TRON.US,D,20240508,000000,1.41,1.42,1.3001,1.38,41480,0
+TRON.US,D,20240509,000000,1.4,1.4,1.35,1.37,36656,0
+TRON.US,D,20240510,000000,1.32,1.3301,1.25,1.29,48453,0
+TRON.US,D,20240513,000000,1.22,1.2799,1.22,1.23,41733,0
+TRON.US,D,20240514,000000,1.22,1.35,1.22,1.34,77258,0
+TRON.US,D,20240515,000000,1.27,1.33,1.27,1.28,76760,0
+TRON.US,D,20240516,000000,1.32,1.42,1.2903,1.39,106210,0
+TRON.US,D,20240517,000000,1.43,1.4999,1.37,1.47,60994,0
+TRON.US,D,20240520,000000,1.5,1.5,1.36,1.39,64527,0
+TRON.US,D,20240521,000000,1.39,1.4,1.35,1.39,45020,0
+TRON.US,D,20240522,000000,1.41,1.48,1.36,1.48,49248,0
+TRON.US,D,20240523,000000,1.48,1.48,1.42,1.48,33914,0
+TRON.US,D,20240524,000000,1.48,1.48,1.44,1.47,42452,0
+TRON.US,D,20240528,000000,1.43,1.47,1.38,1.38,24830,0
+TRON.US,D,20240529,000000,1.36,1.44,1.3075,1.35,25608,0
+TRON.US,D,20240530,000000,1.31,1.39,1.27,1.329,27081,0
+TRON.US,D,20240531,000000,1.28,1.34,1.24,1.28,37959,0
+TRON.US,D,20240603,000000,1.31,1.33,1.2606,1.27,28653,0
+TRON.US,D,20240604,000000,1.28,1.28,1.22,1.22,26088,0
+TRON.US,D,20240605,000000,1.21,1.263,1.15,1.2,49619,0
+TRON.US,D,20240606,000000,1.18,1.2258,1.08,1.16,27899,0
+TRON.US,D,20240607,000000,1.13,1.13,1.1,1.1,34876,0
+TRON.US,D,20240610,000000,1.06,1.1,1.03,1.05,39482,0
+TRON.US,D,20240611,000000,1.02,1.1,1.02,1.04,21767,0
+TRON.US,D,20240612,000000,1.1,1.23,1.065,1.16,129337,0
+TRON.US,D,20240613,000000,1.11,1.2,1.0912,1.175,23858,0
+TRON.US,D,20240614,000000,1.16,1.18,1.16,1.17,18151,0
+TRON.US,D,20240617,000000,1.12,1.17,1.12,1.1229,23745,0
+TRON.US,D,20240618,000000,1.07,1.11,1.03,1.03,23636,0
+TRON.US,D,20240620,000000,1.03,1.0401,0.95,0.96,44999,0
+TRON.US,D,20240621,000000,0.99,1.02,0.9536,1.01,28665,0
+TRON.US,D,20240624,000000,0.99,1.095,0.99,1.05,57606,0
+TRON.US,D,20240625,000000,1.09,1.23,1.085,1.14,98796,0
+TRON.US,D,20240626,000000,1.09,1.2,1.09,1.1,43212,0
+TRON.US,D,20240627,000000,1.19,1.21,1.17,1.21,45093,0
+TRON.US,D,20240628,000000,1.18,1.28,1.15,1.26,52796,0
+TRON.US,D,20240701,000000,1.26,1.2689,1.15,1.19,26128,0
+TRON.US,D,20240702,000000,1.18,1.18,1.08,1.1,22076,0
+TRON.US,D,20240703,000000,1.08,1.14,1.06,1.14,18136,0
+TRON.US,D,20240705,000000,1.06,1.1499,1.05,1.06,27936,0
+TRON.US,D,20240708,000000,1.02,1.13,1.02,1.13,53074,0
+TRON.US,D,20240709,000000,1.12,1.15,1.09,1.15,69257,0
+TRON.US,D,20240710,000000,1.15,1.15,1.0825,1.12,24360,0
+TRON.US,D,20240711,000000,1.12,1.12,1.0436,1.07,52517,0
+TRON.US,D,20240712,000000,1.06,1.2,1.06,1.16,98190,0
+TRON.US,D,20240715,000000,1.14,1.2699,1.11,1.12,140317,0
+TRON.US,D,20240716,000000,1.22,1.25,1.16,1.25,152185,0
+TRON.US,D,20240717,000000,1.17,1.4,1.17,1.39,151077,0
+TRON.US,D,20240718,000000,1.38,1.3979,1.2,1.2,76972,0
+TRON.US,D,20240719,000000,1.25,1.3,1.18,1.18,83425,0
+TRON.US,D,20240722,000000,1.21,1.42,1.19,1.42,120904,0
+TRON.US,D,20240723,000000,1.4,1.45,1.37,1.38,87266,0
+TRON.US,D,20240724,000000,1.34,1.3652,1.26,1.27,83083,0
+TRON.US,D,20240725,000000,1.28,1.3,1.23,1.28,47480,0
+TRON.US,D,20240726,000000,1.28,1.35,1.21,1.25,46771,0
+TRON.US,D,20240729,000000,1.29,1.29,1.19,1.23,58261,0
+TRON.US,D,20240730,000000,1.25,1.25,1.14,1.1629,67834,0
+TRON.US,D,20240731,000000,1.16,1.16,1.04,1.04,140485,0
+TRON.US,D,20240801,000000,1.03,1.0799,1.02,1.02,41423,0
+TRON.US,D,20240802,000000,0.9875,1.05,0.9801,1.005,36747,0
+TRON.US,D,20240805,000000,0.98,0.996,0.930101,0.96,63915,0
+TRON.US,D,20240806,000000,0.97,0.98395,0.93,0.9301,24730,0
+TRON.US,D,20240807,000000,1,1,0.9325,0.97,44738,0
+TRON.US,D,20240808,000000,0.94,0.9818,0.91,0.93,23156,0
+TRON.US,D,20240809,000000,0.99,0.99,0.8648,0.902,29321,0
+TRON.US,D,20240812,000000,0.88,0.9,0.8101,0.8162,46048,0
+TRON.US,D,20240813,000000,0.81,0.83,0.69505,0.6951,70939,0
+TRON.US,D,20240814,000000,0.69,0.7,0.6514,0.6514,19879,0
+TRON.US,D,20240815,000000,0.6684,0.7,0.665,0.7,51496,0
+TRON.US,D,20240816,000000,0.7,0.82,0.689701,0.774,54407,0
+TRON.US,D,20240819,000000,0.7976,0.899,0.7876,0.8201,49945,0
+TRON.US,D,20240820,000000,0.8689,0.9289,0.82,0.8673,41278,0
+TRON.US,D,20240821,000000,0.8884,0.889999,0.84,0.841,20939,0
+TRON.US,D,20240822,000000,0.821,0.85,0.8,0.815,8744,0
+TRON.US,D,20240823,000000,0.82,0.83,0.8,0.82,16944,0
+TRON.US,D,20240826,000000,0.82,0.8299,0.800001,0.82,11960,0
+TRON.US,D,20240827,000000,0.8,0.818,0.8,0.8099,16676,0
+TRON.US,D,20240828,000000,0.8,0.81,0.7513,0.761,13441,0
+TRON.US,D,20240829,000000,0.785,0.785,0.7,0.7361,25437,0
+TRON.US,D,20240830,000000,0.7422,0.76185,0.7422,0.76185,3914,0
+TRON.US,D,20240903,000000,0.759,0.81,0.71,0.752,18535,0
+TRON.US,D,20240904,000000,0.76,0.8788,0.7458,0.85,78105,0
+TRON.US,D,20240905,000000,0.87,1.25,0.8383,1.22,1879010,0
+TRON.US,D,20240906,000000,1.14,1.22,0.9,1.01,1207352,0
+TRON.US,D,20240909,000000,0.93,0.9781,0.81,0.85,218318,0
+TRON.US,D,20240910,000000,0.835,0.85619,0.8,0.8001,90503,0
+TRON.US,D,20240911,000000,0.8,0.8,0.6125,0.667,230555,0
+TRON.US,D,20240912,000000,0.65,0.7999,0.65,0.6895,76047,0
+TRON.US,D,20240913,000000,0.6688,0.74,0.6688,0.6938,95681,0
+TRON.US,D,20240916,000000,0.68,0.8115,0.68,0.7141,130125,0
+TRON.US,D,20240917,000000,0.731,0.7499,0.71,0.716,19018,0
+TRON.US,D,20240918,000000,0.72,0.74,0.6879,0.7237,35748,0
+TRON.US,D,20240919,000000,0.7659,0.7659,0.7,0.7196,54939,0
+TRON.US,D,20240920,000000,0.72,0.7399,0.71,0.712,44146,0
+TRON.US,D,20240923,000000,0.712,0.739,0.712,0.735,45382,0
+TRON.US,D,20240924,000000,0.74,0.78,0.712,0.78,227599,0
+TRON.US,D,20240925,000000,0.77,0.8,0.712,0.721,32373,0
+TRON.US,D,20240926,000000,0.73,0.75,0.7,0.7325,86689,0
+TRON.US,D,20240927,000000,0.7151,0.7399,0.7001,0.723,8066,0
+TRON.US,D,20240930,000000,0.7101,0.75,0.700101,0.749,20929,0
+TRON.US,D,20241001,000000,0.7268,0.77,0.706,0.7218,26509,0
+TRON.US,D,20241002,000000,0.7,0.7371,0.7,0.7029,10772,0
+TRON.US,D,20241003,000000,0.73,0.73,0.7006,0.7168,12561,0
+TRON.US,D,20241004,000000,0.7108,0.74,0.7009,0.711,37617,0
+TRON.US,D,20241007,000000,0.7,0.7468,0.7,0.72,16831,0
+TRON.US,D,20241008,000000,0.7,0.75,0.7,0.711,2672,0
+TRON.US,D,20241009,000000,0.711,0.8399,0.7,0.756,251787,0
+TRON.US,D,20241010,000000,0.74,0.76,0.7038,0.721575,90797,0
+TRON.US,D,20241011,000000,0.7039,0.75,0.7039,0.71,45016,0
+TRON.US,D,20241014,000000,0.738,0.738,0.6401,0.672,107190,0
+TRON.US,D,20241015,000000,0.6518,0.69,0.6405,0.6627,45154,0
+TRON.US,D,20241016,000000,0.6753,0.73,0.66,0.6805,23085,0
+TRON.US,D,20241017,000000,0.671,0.7455,0.6407,0.705,75775,0
+TRON.US,D,20241018,000000,0.6838,0.7488,0.6838,0.7107,74802,0
+TRON.US,D,20241021,000000,0.72,0.737,0.68,0.736,7936098,0
+TRON.US,D,20241022,000000,1.05,1.12,0.77,0.94,17676705,0
+TRON.US,D,20241023,000000,0.863,0.891,0.8035,0.81,760398,0
+TRON.US,D,20241024,000000,0.7994,0.84,0.77,0.8048,367956,0
+TRON.US,D,20241025,000000,0.7845,0.8001,0.75,0.7527,184545,0
+TRON.US,D,20241028,000000,0.7607,0.7895,0.65,0.69,204687,0
+TRON.US,D,20241029,000000,0.69,0.72,0.68,0.69,103112,0
+TRON.US,D,20241030,000000,0.6898,0.7069,0.66,0.662,135486,0
+TRON.US,D,20241031,000000,0.6725,0.75,0.6601,0.72,273829,0
+TRON.US,D,20241101,000000,0.73,0.8693,0.73,0.84,1410762,0
+TRON.US,D,20241104,000000,0.92,0.97,0.7,0.7588,3001079,0
+TRON.US,D,20241105,000000,0.72,0.74,0.695,0.7027,322379,0
+TRON.US,D,20241106,000000,0.665,0.7,0.631,0.6545,331897,0
+TRON.US,D,20241107,000000,0.6546,0.685,0.65,0.6513,89446,0
+TRON.US,D,20241108,000000,0.65,0.661,0.582,0.65,296729,0
+TRON.US,D,20241111,000000,0.631,0.65,0.6016,0.64,74370,0
+TRON.US,D,20241112,000000,0.6017,0.616,0.5696,0.575,149326,0
+TRON.US,D,20241113,000000,0.5852,0.60025,0.5511,0.57,89583,0
+TRON.US,D,20241114,000000,0.5762,0.64,0.5511,0.6212,133805,0
+TRON.US,D,20241115,000000,0.63,0.63,0.6016,0.6146,19869,0
+TRON.US,D,20241118,000000,0.62,0.64,0.5855,0.6303,117928,0
+TRON.US,D,20241119,000000,0.58,0.63,0.5533,0.6003,95822,0
+TRON.US,D,20241120,000000,0.584,0.63,0.5555,0.615,42729,0
+TRON.US,D,20241121,000000,0.65,0.72,0.59,0.71,327850,0
+TRON.US,D,20241122,000000,0.72,0.72,0.631,0.678,152520,0
+TRON.US,D,20241125,000000,0.78,0.81,0.6802,0.699,1397359,0
+TRON.US,D,20241126,000000,0.69,0.69,0.6,0.67,297244,0
+TRON.US,D,20241127,000000,0.6499,0.69,0.621001,0.6405,73766,0
+TRON.US,D,20241129,000000,0.65,0.66,0.635,0.6401,60558,0
+TRON.US,D,20241202,000000,0.6262,0.65,0.6,0.622,150930,0
+TRON.US,D,20241203,000000,0.63,0.64,0.6101,0.6301,105796,0
+TRON.US,D,20241204,000000,1.37,1.66,1.04,1.16,143643891,0
+TRON.US,D,20241205,000000,0.8862,0.8862,0.7412,0.785,7065475,0
+TRON.US,D,20241206,000000,0.7825,0.7919,0.7257,0.7257,1688372,0
+TRON.US,D,20241209,000000,0.71,0.8455,0.7,0.745,1196005,0
+TRON.US,D,20241210,000000,0.745,0.8281,0.745,0.79,793296,0
+TRON.US,D,20241211,000000,0.76,0.8,0.74,0.7429,561902,0
+TRON.US,D,20241212,000000,0.879,0.88,0.74,0.74,2060149,0
+TRON.US,D,20241213,000000,0.74,0.7413,0.681,0.71,539549,0
+TRON.US,D,20241216,000000,0.728,0.728,0.64,0.6422,682008,0
+TRON.US,D,20241217,000000,0.65,0.664,0.64,0.6611,362787,0
+TRON.US,D,20241218,000000,0.64,0.6573,0.6016,0.604,450416,0
+TRON.US,D,20241219,000000,0.62,0.639999,0.59,0.5931,308412,0
+TRON.US,D,20241220,000000,0.6,0.645,0.59,0.59,175382,0
+TRON.US,D,20241223,000000,0.583,0.6195,0.583,0.6195,109830,0
+TRON.US,D,20241224,000000,0.619,0.68,0.5927,0.65999,662292,0
+TRON.US,D,20241226,000000,0.65,0.6608,0.612,0.6459,208114,0
+TRON.US,D,20241227,000000,0.621,0.630101,0.59,0.615,270277,0
+TRON.US,D,20241230,000000,0.61,0.73,0.594,0.68,1163082,0
+TRON.US,D,20241231,000000,0.66,0.67,0.6089,0.629,798489,0
+TRON.US,D,20250102,000000,0.6238,0.678,0.6052,0.66,592546,0
+TRON.US,D,20250103,000000,0.671,0.671,0.61,0.654,504781,0
+TRON.US,D,20250106,000000,0.67,0.6954,0.6452,0.6855,652607,0
+TRON.US,D,20250107,000000,0.7,0.7,0.6405,0.685,214367,0
+TRON.US,D,20250108,000000,0.769,0.84,0.61,0.6398,12943957,0
+TRON.US,D,20250110,000000,0.639,0.6717,0.5558,0.5629,1480258,0
+TRON.US,D,20250113,000000,0.5401,0.5537,0.5,0.5537,643303,0
+TRON.US,D,20250114,000000,0.5381,0.5479,0.4801,0.5042,471727,0
+TRON.US,D,20250115,000000,0.494,0.497999,0.4062,0.436,717786,0
+TRON.US,D,20250116,000000,0.413,0.4599,0.412,0.448,258465,0
+TRON.US,D,20250117,000000,0.469,0.469,0.4475,0.45,212455,0
+TRON.US,D,20250121,000000,0.455,0.491999,0.445,0.455,366094,0
+TRON.US,D,20250122,000000,0.451,0.5,0.4401,0.4668,652003,0
+TRON.US,D,20250123,000000,0.46,0.4799,0.4311,0.45,333493,0
+TRON.US,D,20250124,000000,0.4365,0.459899,0.4347,0.4355,114091,0
+TRON.US,D,20250127,000000,0.422,0.4499,0.39,0.403,364060,0
+TRON.US,D,20250128,000000,0.39,0.4095,0.361,0.381,202036,0
+TRON.US,D,20250129,000000,0.38,0.3949,0.38,0.389,126863,0
+TRON.US,D,20250130,000000,0.385,0.3949,0.3335,0.3499,415384,0
+TRON.US,D,20250131,000000,0.35,0.3675,0.345,0.3522,123488,0
+TRON.US,D,20250203,000000,0.3511,0.3511,0.332201,0.3348,165588,0
+TRON.US,D,20250204,000000,0.3352,0.3487,0.3111,0.333,175706,0
+TRON.US,D,20250205,000000,0.333,0.335,0.3212,0.3348,102434,0
+TRON.US,D,20250206,000000,0.331,0.35,0.3228,0.335,59020,0
+TRON.US,D,20250207,000000,0.339,0.3552,0.3077,0.3157,171626,0
+TRON.US,D,20250210,000000,0.3003,0.33,0.3003,0.315,145954,0
+TRON.US,D,20250211,000000,0.32,0.3285,0.31,0.3141,61257,0
+TRON.US,D,20250212,000000,0.329,0.3661,0.31,0.3372,209305,0
+TRON.US,D,20250213,000000,0.342,0.3589,0.3218,0.358,127524,0
+TRON.US,D,20250214,000000,0.73,0.85149,0.6012,0.7,254392344,0
+TRON.US,D,20250218,000000,0.8857,1.09,0.811001,0.95,80139976,0
+TRON.US,D,20250219,000000,0.8629,0.8923,0.82,0.8653,6541814,0
+TRON.US,D,20250220,000000,0.89,0.9272,0.809,0.8568,3175540,0
+TRON.US,D,20250221,000000,0.7965,0.83,0.72,0.7924,3293023,0
+TRON.US,D,20250224,000000,0.7761,0.79,0.66,0.6783,2526450,0
+TRON.US,D,20250225,000000,0.621,0.66,0.58,0.6201,1872837,0
+TRON.US,D,20250226,000000,0.6364,0.678,0.5808,0.6215,821988,0
+TRON.US,D,20250227,000000,0.6,0.6199,0.4666,0.4845,3312662,0
+TRON.US,D,20250228,000000,0.425,0.4461,0.375,0.4066,1293527,0
+TRON.US,D,20250303,000000,0.372,0.3899,0.3362,0.345,1394915,0
+TRON.US,D,20250304,000000,0.345,0.44,0.3305,0.41,1659653,0
+TRON.US,D,20250305,000000,0.41,0.439999,0.3802,0.3975,330755,0
+TRON.US,D,20250306,000000,0.3856,0.41,0.364949,0.38,292633,0
+TRON.US,D,20250307,000000,0.371,0.3799,0.3526,0.378,190265,0
+TRON.US,D,20250310,000000,0.37,0.415,0.3602,0.3705,536965,0
+TRON.US,D,20250311,000000,0.37,0.46,0.37,0.421,473876,0
+TRON.US,D,20250312,000000,0.4084,0.44,0.4084,0.424,164305,0
+TRON.US,D,20250313,000000,0.415,0.4238,0.3807,0.4028,354385,0
+TRON.US,D,20250314,000000,0.411,0.4198,0.38,0.394,220653,0
+TRON.US,D,20250317,000000,0.4,0.42,0.38,0.401,182634,0
+TRON.US,D,20250318,000000,0.419,0.419,0.3701,0.381,196378,0
+TRON.US,D,20250319,000000,0.398,0.4088,0.3801,0.4022,113276,0
+TRON.US,D,20250320,000000,0.418,0.4185,0.4,0.401,119239,0
+TRON.US,D,20250321,000000,0.405,0.44,0.38,0.437,404598,0
+TRON.US,D,20250324,000000,0.4108,0.44,0.4011,0.43,128774,0
+TRON.US,D,20250325,000000,0.439,0.47,0.42,0.4387,133665,0
+TRON.US,D,20250326,000000,0.459,0.468,0.420001,0.465,272935,0
+TRON.US,D,20250327,000000,0.471,0.492,0.45,0.473,239866,0
+TRON.US,D,20250328,000000,0.46,0.4646,0.4201,0.453,139924,0
+TRON.US,D,20250331,000000,0.4444,0.4444,0.411,0.411,49094,0
+TRON.US,D,20250401,000000,0.4,0.4215,0.39,0.414,148180,0
+TRON.US,D,20250402,000000,0.4158,0.4299,0.39,0.405,82863,0
+TRON.US,D,20250403,000000,0.39,0.405,0.37,0.375,98424,0
+TRON.US,D,20250404,000000,0.367,0.367,0.2607,0.3024,959248,0
+TRON.US,D,20250407,000000,0.3105,0.3151,0.2703,0.312,156291,0
+TRON.US,D,20250408,000000,0.315,0.3177,0.3,0.30005,86709,0
+TRON.US,D,20250409,000000,0.291,0.37,0.2701,0.319,572493,0
+TRON.US,D,20250410,000000,0.3094,0.3094,0.28,0.2876,196135,0
+TRON.US,D,20250411,000000,0.2826,0.3149,0.28,0.303,159140,0
+TRON.US,D,20250414,000000,0.303,0.309,0.295,0.3012,116877,0
+TRON.US,D,20250415,000000,0.3,0.3014,0.285,0.293,56712,0
+TRON.US,D,20250416,000000,0.29,0.3018,0.282,0.282,65107,0
+TRON.US,D,20250417,000000,0.29,0.377,0.2799,0.328,735975,0
+TRON.US,D,20250421,000000,0.345,0.345,0.2815,0.3073,168589,0
+TRON.US,D,20250422,000000,0.3001,0.3394,0.3001,0.3368,232422,0
+TRON.US,D,20250423,000000,0.35,0.52,0.3401,0.459,2454304,0
+TRON.US,D,20250424,000000,0.45,0.45,0.3609,0.3937,1754134,0
+TRON.US,D,20250425,000000,0.38,0.439,0.37,0.3954,1199969,0
+TRON.US,D,20250428,000000,0.38,0.4177,0.361,0.409,452614,0
+TRON.US,D,20250429,000000,0.424,0.43,0.38,0.4002,350304,0
+TRON.US,D,20250430,000000,0.39,0.428,0.3826,0.401,228819,0
+TRON.US,D,20250501,000000,0.43,0.43,0.3904,0.4101,378880,0
+TRON.US,D,20250502,000000,0.4089,0.4194,0.3902,0.401,228943,0
+TRON.US,D,20250505,000000,0.4,0.418,0.4,0.4038,205494,0
+TRON.US,D,20250506,000000,0.4096,0.4395,0.4,0.419,471056,0
+TRON.US,D,20250507,000000,0.411,0.435,0.3925,0.401,317343,0
+TRON.US,D,20250508,000000,0.41,0.4599,0.3999,0.449,674843,0
+TRON.US,D,20250509,000000,0.44,0.44,0.4041,0.4186,251550,0
+TRON.US,D,20250512,000000,0.4066,0.45,0.4064,0.438,489179,0
+TRON.US,D,20250513,000000,0.4249,0.439,0.4004,0.4004,401107,0
+TRON.US,D,20250514,000000,0.4295,0.445,0.406001,0.445,450340,0
+TRON.US,D,20250515,000000,0.44,0.4499,0.423,0.431,172899,0
+TRON.US,D,20250516,000000,0.435,0.4585,0.412,0.4342,121559,0
+TRON.US,D,20250519,000000,0.454,0.454,0.4201,0.4328,203537,0
+TRON.US,D,20250520,000000,0.426,0.435,0.4128,0.4294,56673,0
+TRON.US,D,20250521,000000,0.416,0.443,0.4101,0.4329,297559,0
+TRON.US,D,20250522,000000,0.44,0.56,0.414,0.5202,1940836,0
+TRON.US,D,20250523,000000,0.51,0.66,0.51,0.625,1761110,0
+TRON.US,D,20250527,000000,0.59,0.649,0.59,0.629,540722,0
+TRON.US,D,20250528,000000,0.629,0.635,0.59,0.63,291185,0
+TRON.US,D,20250529,000000,0.635,0.635,0.551,0.58,479840,0
+TRON.US,D,20250530,000000,0.5746,0.6097,0.5512,0.575,112113,0
+TRON.US,D,20250602,000000,0.5622,0.58,0.5602,0.5695,179213,0
+TRON.US,D,20250603,000000,0.5691,0.57,0.54,0.56,181058,0
+TRON.US,D,20250604,000000,0.62,0.68,0.5635,0.614,940880,0
+TRON.US,D,20250605,000000,0.62,0.7808,0.61695,0.7526,1465576,0
+TRON.US,D,20250606,000000,0.77,0.81,0.7603,0.809,478105,0
+TRON.US,D,20250609,000000,0.81,0.858,0.7851,0.81,324396,0
+TRON.US,D,20250610,000000,0.8,0.84,0.78,0.839,235420,0
+TRON.US,D,20250611,000000,0.8138,0.93,0.8138,0.87,717247,0
+TRON.US,D,20250612,000000,0.87,1.2797,0.87,1.18,3610909,0
+TRON.US,D,20250613,000000,1.2,1.48,1.0342,1.45,2054356,0
+TRON.US,D,20250616,000000,5.52,10.8399,4.3,9.19,251394135,0
+TRON.US,D,20250617,000000,8.86,8.87,6.36,7.73,24772938,0
+TRON.US,D,20250618,000000,6.93,8.5,6.8,8.2,12043938,0
+TRON.US,D,20250620,000000,9.48,12.8,9.01,11.04,55074661,0
+TRON.US,D,20250623,000000,9.655,12.13,9.2,9.43,27094114,0
+TRON.US,D,20250624,000000,9.41,9.5,7.56,7.9,11158151,0
+TRON.US,D,20250625,000000,7.63,8.701683,7.2,8.68,5929698,0
+TRON.US,D,20250626,000000,8.38,9.08,7.625,7.96,3583622,0
+TRON.US,D,20250627,000000,8,8.15,7.25,7.68,2522738,0
+TRON.US,D,20250630,000000,8.2,8.85,7.4401,7.75,6740501,0
+TRON.US,D,20250701,000000,7.5,7.89,6.422,7.01,3543683,0
+TRON.US,D,20250702,000000,6.95,7.8,6.51,7.4,4089259,0
+TRON.US,D,20250703,000000,7.3,8.2,7.04,8.2,2562368,0
+TRON.US,D,20250707,000000,7.81,8.58,7.3701,8.44,4384170,0
+TRON.US,D,20250708,000000,8.3,8.4,7.605,7.61,2135730,0
+TRON.US,D,20250709,000000,7.61,7.6753,6.62,6.73,3187354,0
+TRON.US,D,20250710,000000,6.87,7.2,6.4,6.81,3338302,0
+TRON.US,D,20250711,000000,6.72,6.89,6.02,6.48,2995024,0
+TRON.US,D,20250714,000000,6.4,7.39,6.2,7.23,3537486,0
+TRON.US,D,20250715,000000,7.14,7.2151,6.59,6.72,2478546,0
+TRON.US,D,20250716,000000,7.8,10.99,7.42,10.3,34835672,0
+TRON.US,D,20250717,000000,11.3,12.8,8.1,11,10837456,0
+TRON.US,D,20250718,000000,11.4,11.4,9.7,10.1,4478488,0
+TRON.US,D,20250721,000000,10.1,11.11,8.7,8.83,4278767,0
+TRON.US,D,20250722,000000,8.7,9.14,8.49,8.61,1776423,0
+TRON.US,D,20250723,000000,8.64,9.8,8.3,9.785,2964672,0
+TRON.US,D,20250724,000000,9.87,9.95,8.73,8.74,2961607,0
+TRON.US,D,20250725,000000,9.04,10.1,8.9,9.6,4153985,0
+TRON.US,D,20250728,000000,9.99,12,9.93,10.855,11965875,0
+TRON.US,D,20250729,000000,10.3,10.67,9.05,9.29,4425067,0
+TRON.US,D,20250730,000000,9.46,9.565,8.78,8.8,2594169,0
+TRON.US,D,20250731,000000,8.8,9.3894,8.27,8.48,2975788,0
+TRON.US,D,20250801,000000,8.1,8.3898,7.56,7.57,2564636,0
+TRON.US,D,20250804,000000,7.83,7.9932,7.15,7.365,2112137,0
+TRON.US,D,20250805,000000,7.34,7.58,6.815,6.945,2051715,0
+TRON.US,D,20250806,000000,6.9,6.9856,6.44,6.85,2513395,0
+TRON.US,D,20250807,000000,7.01,7.16,6.765,7.12,1747288,0
+TRON.US,D,20250808,000000,7.07,7.37,6.61,6.97,1806092,0
+TRON.US,D,20250811,000000,7,7.5,6.43,6.86,3293521,0
+TRON.US,D,20250812,000000,6.85,7.39,6.57,7.15,1968125,0
+TRON.US,D,20250813,000000,7.3,8.09,7.11,7.16,3723243,0
+TRON.US,D,20250814,000000,6.93,7,6.65,6.98,1797735,0
+TRON.US,D,20250815,000000,6.94,6.9999,6.64,6.82,1106992,0
+TRON.US,D,20250818,000000,6.9,7.1143,6.62,6.77,1275667,0
+TRON.US,D,20250819,000000,6.72,6.84,5.62,5.68,2680187,0
+TRON.US,D,20250820,000000,5.68,5.92,5.13,5.64,2823721,0
+TRON.US,D,20250821,000000,5.56,5.82,5.16,5.18,1683781,0
+TRON.US,D,20250822,000000,5.17,5.45,4.84,5.215,5854204,0
+TRON.US,D,20250825,000000,5.15,5.25,4.9,4.93,1561834,0
+TRON.US,D,20250826,000000,4.92,5.2671,4.87,4.99,1761284,0
+TRON.US,D,20250827,000000,4.93,5.2,4.88,4.95,1300953,0
+TRON.US,D,20250828,000000,4.92,5.05,4.52,4.56,3146938,0
+TRON.US,D,20250829,000000,4.59,4.62,4.2,4.29,1931836,0
+TRON.US,D,20250902,000000,4.28,4.33,3.86,4.3,2595747,0
+TRON.US,D,20250903,000000,4.26,4.2797,3.89,3.91,1314507,0
+TRON.US,D,20250904,000000,3.82,3.86,3.47,3.5,2423017,0
+TRON.US,D,20250905,000000,3.1,3.325,2.68,2.7,5205645,0
+TRON.US,D,20250908,000000,2.97,3.89,2.97,3.28,10350880,0
+TRON.US,D,20250909,000000,3.42,3.867,3.05,3.14,5836351,0
+TRON.US,D,20250910,000000,3.16,3.2,2.97,3.08,2184751,0
+TRON.US,D,20250911,000000,3.03,3.8,3.03,3.74,4979545,0
+TRON.US,D,20250912,000000,3.78,3.78,3.44,3.59,1737775,0
+TRON.US,D,20250915,000000,3.53,3.55,2.98,3.005,3128605,0
+TRON.US,D,20250916,000000,3.05,3.27,2.97,2.98,1692877,0
+TRON.US,D,20250917,000000,2.97,3.17,2.82,2.84,1976362,0
+TRON.US,D,20250918,000000,2.88,3.05,2.8,2.91,2650054,0
+TRON.US,D,20250919,000000,2.9,3.11,2.87,2.98,2664471,0
+TRON.US,D,20250922,000000,2.86,2.86,2.66,2.7,2821980,0
+TRON.US,D,20250923,000000,2.71,2.71,2.36005,2.41,3135232,0
+TRON.US,D,20250924,000000,2.48,2.48,2.3,2.36,2055439,0
+TRON.US,D,20250925,000000,2.29,2.29,2.145,2.23,3930631,0
+TRON.US,D,20250926,000000,2.24,2.25,2.1,2.17,1533785,0
+TRON.US,D,20250929,000000,2.19,2.2893,2.05,2.08,1946046,0
+TRON.US,D,20250930,000000,2.1,2.11,1.87,1.93,2850217,0
+TRON.US,D,20251001,000000,1.9,2.07,1.9,1.97,1595083,0
+TRON.US,D,20251002,000000,2,2.62,1.995,2.61,8286067,0
+TRON.US,D,20251003,000000,2.68,3.2,2.67,2.9,10995375,0
+TRON.US,D,20251006,000000,3.02,3.13,2.65,2.94,3587779,0
+TRON.US,D,20251007,000000,2.9,3.28,2.8,2.91,3144058,0
+TRON.US,D,20251008,000000,2.97,3.71,2.97,3.66,7082306,0
+TRON.US,D,20251009,000000,3.75,4.07,3.5,3.99,5967251,0
+TRON.US,D,20251010,000000,4.24,4.65,3.32,3.41,9750887,0
+TRON.US,D,20251013,000000,3.59,4.15,3.3,4.13,4386972,0
+TRON.US,D,20251014,000000,3.71,3.99,3.71,3.89,2733720,0
+TRON.US,D,20251015,000000,4.04,4.05,3.41,3.52,2455271,0
+TRON.US,D,20251016,000000,3.61,3.64,3.12,3.15,2538106,0
+TRON.US,D,20251017,000000,3.02,3.36,3,3.09,1692664,0
+TRON.US,D,20251020,000000,3.13,3.3958,3.02,3.04,1363800,0
+TRON.US,D,20251021,000000,3.01,3.0927,2.72,2.74,2717542,0
+TRON.US,D,20251022,000000,2.7,2.82,2.53,2.63,1772640,0
+TRON.US,D,20251023,000000,2.65,2.74,2.61,2.66,1509046,0
+TRON.US,D,20251024,000000,2.77,2.84,2.65,2.71,1095069,0
+TRON.US,D,20251027,000000,2.77,3.08,2.76,3.02,2307972,0
+TRON.US,D,20251028,000000,3.015,3.015,2.73,2.79,1724078,0
+TRON.US,D,20251029,000000,2.79,2.79,2.532,2.56,1205259,0
+TRON.US,D,20251030,000000,2.52,2.5558,2.375,2.4,1323902,0
+TRON.US,D,20251031,000000,2.45,2.685,2.39,2.64,1102512,0
+TRON.US,D,20251103,000000,2.51,2.57,2.375,2.41,1493244,0
+TRON.US,D,20251104,000000,2.3,2.38,2.1799,2.19,1396420,0
+TRON.US,D,20251105,000000,2.25,2.42,2.25,2.33,1175350,0
+TRON.US,D,20251106,000000,2.33,2.35,2.1,2.13,1496861,0
+TRON.US,D,20251107,000000,2.13,2.265,2.05,2.25,1650619,0
+TRON.US,D,20251110,000000,2.36,2.41,2.21,2.24,1421604,0
+TRON.US,D,20251111,000000,2.2,2.315,2.12,2.29,1030711,0
+TRON.US,D,20251112,000000,2.36,2.36,1.91,1.99,2341695,0
+TRON.US,D,20251113,000000,2.03,2.03,1.87,1.89,1088310,0
+TRON.US,D,20251114,000000,1.86,2.0499,1.83,1.96,1351801,0
+TRON.US,D,20251117,000000,1.91,1.93,1.835,1.88,1027845,0
+TRON.US,D,20251118,000000,1.81,2.005,1.81,1.93,848681,0
+TRON.US,D,20251119,000000,1.94,2,1.825,1.85,779869,0
+TRON.US,D,20251120,000000,1.92,1.92,1.78,1.78,1372910,0
+TRON.US,D,20251121,000000,1.78,1.905,1.78,1.89,928226,0
+TRON.US,D,20251124,000000,1.9,1.92,1.835,1.89,951983,0
+TRON.US,D,20251125,000000,1.85,1.875,1.7605,1.83,664847,0
+TRON.US,D,20251126,000000,1.87,1.9,1.84,1.88,585018,0
+TRON.US,D,20251128,000000,1.88,1.89,1.8,1.85,1877226,0
+TRON.US,D,20251201,000000,1.8,1.88,1.68,1.88,2197592,0
+TRON.US,D,20251202,000000,1.91,2.13,1.86,2,1453338,0
+TRON.US,D,20251203,000000,2.01,2.13,1.895,2.11,1268234,0
+TRON.US,D,20251204,000000,2.07,2.08,1.96,2,910212,0
+TRON.US,D,20251205,000000,2.01,2.01,1.85,1.86,774395,0
+TRON.US,D,20251208,000000,1.89,1.9,1.8,1.85,698824,0
+TRON.US,D,20251209,000000,1.82,2.02,1.814,1.89,1430396,0
+TRON.US,D,20251210,000000,1.89,1.9,1.78,1.8,641448,0
+TRON.US,D,20251211,000000,1.78,1.79,1.68,1.71,634326,0
+TRON.US,D,20251212,000000,1.71,1.775,1.68,1.72,671846,0
+TRON.US,D,20251215,000000,1.71,1.725,1.58,1.6,1189657,0
+TRON.US,D,20251216,000000,1.58,1.665,1.5502,1.64,673926,0
+TRON.US,D,20251217,000000,1.63,1.65,1.52,1.55,853604,0
+TRON.US,D,20251218,000000,1.56,1.59,1.51,1.53,1159300,0
+TRON.US,D,20251219,000000,1.56,1.59,1.49,1.49,2257980,0
+TRON.US,D,20251222,000000,1.49,1.56,1.47,1.5,3865143,0
+TRON.US,D,20251223,000000,1.52,1.52,1.43,1.45,1943631,0
+TRON.US,D,20251224,000000,1.46,1.565,1.46,1.5,1320934,0
+TRON.US,D,20251226,000000,1.5,1.5,1.43,1.44,1472817,0
+TRON.US,D,20251229,000000,1.41,1.49,1.34,1.4,1885652,0
+TRON.US,D,20251230,000000,1.39,1.46,1.34,1.45,1081748,0
+TRON.US,D,20251231,000000,1.435,1.45,1.21,1.24,2766878,0
+TRON.US,D,20260102,000000,1.25,1.39,1.25,1.36,732109,0
+TRON.US,D,20260105,000000,1.41,1.855,1.41,1.74,5185522,0
+TRON.US,D,20260106,000000,1.81,1.84,1.53,1.68,2313456,0
+TRON.US,D,20260107,000000,1.65,1.66,1.565,1.59,728863,0
+TRON.US,D,20260108,000000,1.57,1.75,1.5318,1.72,1219826,0
+TRON.US,D,20260109,000000,1.74,1.745,1.64,1.71,1077813,0
+TRON.US,D,20260112,000000,1.71,1.83,1.65,1.66,859780,0
+TRON.US,D,20260113,000000,1.66,1.765,1.65,1.69,831400,0
+TRON.US,D,20260114,000000,1.71,1.71,1.57,1.63,889285,0
+TRON.US,D,20260115,000000,1.63,1.63,1.55,1.58,459163,0
+TRON.US,D,20260116,000000,1.61,1.62,1.5402,1.57,622806,0
+TRON.US,D,20260120,000000,1.53,1.6,1.45,1.48,857407,0
+TRON.US,D,20260121,000000,1.45,1.59,1.42,1.58,678113,0
+TRON.US,D,20260122,000000,1.6,1.66,1.56,1.6,647295,0
+TRON.US,D,20260123,000000,1.6,1.615,1.545,1.58,483522,0
+TRON.US,D,20260126,000000,1.56,1.58,1.48,1.515,408123,0
+TRON.US,D,20260127,000000,1.51,1.575,1.48,1.49,650466,0
+TRON.US,D,20260128,000000,1.51,1.52,1.43,1.46,433496,0
+TRON.US,D,20260129,000000,1.44,1.4786,1.38,1.41,434728,0
+TRON.US,D,20260130,000000,1.4,1.44,1.31,1.33,860511,0
+TRON.US,D,20260202,000000,1.33,1.4,1.32,1.34,361085,0
+TRON.US,D,20260203,000000,1.35,1.39,1.23,1.27,638982,0
+TRON.US,D,20260204,000000,1.26,1.3,1.2001,1.25,1003853,0
+TRON.US,D,20260205,000000,1.21,1.28,1.1201,1.13,1451459,0
+TRON.US,D,20260206,000000,1.16,1.36,1.1472,1.33,895191,0
+TRON.US,D,20260209,000000,1.3,1.33,1.25,1.25,680010,0
+TRON.US,D,20260210,000000,1.26,1.3101,1.22,1.22,317785,0
+TRON.US,D,20260211,000000,1.23,1.28,1.17,1.27,353529,0
+TRON.US,D,20260212,000000,1.29,1.29,1.215,1.22,258787,0
+TRON.US,D,20260213,000000,1.22,1.36,1.22,1.3,451075,0
+TRON.US,D,20260217,000000,1.29,1.3,1.18,1.2,533035,0
+TRON.US,D,20260218,000000,1.2,1.25,1.185,1.22,343117,0
diff --git a/daily/us/nasdaq stocks/3/trst.us.txt b/daily/us/nasdaq stocks/3/trst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..981f50e2bb80a40e7b25350e2a67ec0870313ed9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trst.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRST.US,D,20050225,000000,37.2985,37.2985,36.7302,36.8786,83417.938471819,0
+TRST.US,D,20050228,000000,37.0346,37.0346,36.4306,36.6022,63646.294762225,0
+TRST.US,D,20050301,000000,37.0027,37.0346,36.5673,36.7302,89201.340199517,0
+TRST.US,D,20050302,000000,36.513,36.9348,36.1454,36.3356,79800.218560842,0
+TRST.US,D,20050303,000000,36.7302,36.8786,36.2997,36.5673,85390.771479145,0
+TRST.US,D,20050304,000000,36.8786,37.0647,36.4849,36.4849,105481.07979892,0
+TRST.US,D,20050307,000000,36.9668,37.0346,36.4849,36.4849,105847.18315365,0
+TRST.US,D,20050308,000000,36.6022,36.9067,36.4567,36.4849,86035.319638884,0
+TRST.US,D,20050309,000000,37.4622,37.4622,36.1203,36.1203,88034.965849654,0
+TRST.US,D,20050310,000000,36.5673,36.6982,35.84,35.8759,103250.42752769,0
+TRST.US,D,20050311,000000,35.8759,36.6381,35.8759,36.3996,101267.28174981,0
+TRST.US,D,20050314,000000,36.0601,36.6681,35.9341,36.3656,112207.06875541,0
+TRST.US,D,20050315,000000,36.5673,36.6381,35.776,35.84,56007.625611538,0
+TRST.US,D,20050316,000000,35.999,36.3356,35.7547,35.8119,58085.648878533,0
+TRST.US,D,20050317,000000,36.033,36.1765,35.5065,35.776,53842.975071873,0
+TRST.US,D,20050318,000000,35.2698,36.3656,35.2698,35.97,173664.9936057,0
+TRST.US,D,20050321,000000,35.7218,35.905,35.1748,35.6354,45730.949752675,0
+TRST.US,D,20050322,000000,35.6645,35.7547,34.8975,35.0217,50375.82161101,0
+TRST.US,D,20050323,000000,34.9887,34.9887,34.3506,34.4428,74182.852439093,0
+TRST.US,D,20050324,000000,34.9567,35.0217,34.2275,34.2275,48648.432542913,0
+TRST.US,D,20050328,000000,34.8393,35.0797,34.1993,34.9887,64449.659588521,0
+TRST.US,D,20050329,000000,34.9887,35.4144,34.1382,34.4117,57166.78102201,0
+TRST.US,D,20050330,000000,34.7442,35.5724,34.4428,35.5724,60225.548768863,0
+TRST.US,D,20050331,000000,35.6645,35.6645,34.5028,35.0217,75582.295403517,0
+TRST.US,D,20050401,000000,35.776,35.776,33.5283,33.9851,84649.283276183,0
+TRST.US,D,20050404,000000,33.8328,35.0498,33.8328,34.6581,64011.3668399,0
+TRST.US,D,20050405,000000,34.7442,35.0498,34.4117,34.5028,79538.274188725,0
+TRST.US,D,20050406,000000,34.8393,35.3872,34.688,34.9887,83855.199943386,0
+TRST.US,D,20050407,000000,35.3241,35.5724,34.5639,35.3542,50114.908515948,0
+TRST.US,D,20050408,000000,34.9314,35.3872,34.2935,34.3506,48900.064144474,0
+TRST.US,D,20050411,000000,34.688,34.8714,34.0461,34.2935,47229.395314434,0
+TRST.US,D,20050412,000000,34.1654,35.3872,33.955,35.2388,75713.267589575,0
+TRST.US,D,20050413,000000,35.5424,35.5424,34.1654,34.4117,62226.22625669,0
+TRST.US,D,20050414,000000,34.4117,34.8393,33.5283,33.5283,67806.466404437,0
+TRST.US,D,20050415,000000,34.0461,34.5931,33.4963,33.5283,82973.458060864,0
+TRST.US,D,20050418,000000,33.955,34.2576,33.5283,34.1993,82362.94204396,0
+TRST.US,D,20050419,000000,33.955,34.5931,33.8649,34.3206,39752.636661473,0
+TRST.US,D,20050420,000000,34.3206,34.4117,33.4963,33.5283,122187.76809933,0
+TRST.US,D,20050421,000000,33.6805,33.8938,33.1016,33.6506,132588.19720485,0
+TRST.US,D,20050422,000000,33.7407,33.7407,32.7051,33.0396,73261.92202846,0
+TRST.US,D,20050425,000000,32.7963,33.8328,32.7963,33.8328,85783.688037322,0
+TRST.US,D,20050426,000000,33.8938,33.9202,33.0096,33.1627,66389.49173007,0
+TRST.US,D,20050427,000000,33.2559,34.1993,32.8863,33.6506,97146.298635711,0
+TRST.US,D,20050428,000000,34.0132,34.0132,32.9785,32.9785,58686.883401936,0
+TRST.US,D,20050429,000000,33.4963,33.5583,32.7963,33.5583,67466.144976096,0
+TRST.US,D,20050502,000000,33.7407,33.9202,33.347,33.8938,74528.330252713,0
+TRST.US,D,20050503,000000,33.9851,34.1382,33.5283,33.5583,54954.691737789,0
+TRST.US,D,20050504,000000,33.955,35.298,33.8008,35.1748,107042.43326106,0
+TRST.US,D,20050505,000000,35.3542,35.3542,34.4428,35.2388,72128.548544376,0
+TRST.US,D,20050506,000000,35.298,35.3241,34.4728,34.6581,34342.557227896,0
+TRST.US,D,20050509,000000,34.8393,35.3542,34.4428,35.3542,52746.727561791,0
+TRST.US,D,20050510,000000,35.1748,35.6645,34.529,34.8102,88126.749507601,0
+TRST.US,D,20050511,000000,35.0498,35.905,34.8975,35.8759,82353.66055046,0
+TRST.US,D,20050512,000000,36.0601,36.0601,34.8714,35.3542,78282.178735027,0
+TRST.US,D,20050513,000000,35.1428,35.776,35.0498,35.3241,59654.221280071,0
+TRST.US,D,20050516,000000,35.2388,36.5673,35.1748,36.5673,71023.019540794,0
+TRST.US,D,20050517,000000,36.2706,36.7952,35.7218,36.7952,86690.180569177,0
+TRST.US,D,20050518,000000,37.218,37.5874,36.6381,36.7952,128431.11939381,0
+TRST.US,D,20050519,000000,37.218,37.218,36.513,37.1636,52830.261003293,0
+TRST.US,D,20050520,000000,37.1927,37.1927,36.5421,37.1927,34214.678873004,0
+TRST.US,D,20050523,000000,37.3323,37.3323,36.6982,36.9348,42477.270642318,0
+TRST.US,D,20050524,000000,36.5673,37.2751,36.5673,37.0346,35829.658742044,0
+TRST.US,D,20050525,000000,37.4972,37.4972,36.5673,36.6022,56285.039139488,0
+TRST.US,D,20050526,000000,36.7642,37.3323,36.7642,37.3323,45141.059276883,0
+TRST.US,D,20050527,000000,37.3323,37.6698,36.9668,37.6097,55196.010568796,0
+TRST.US,D,20050531,000000,37.728,38.0315,37.3954,37.9607,73027.822136843,0
+TRST.US,D,20050601,000000,37.8278,38.464,37.4972,38.1866,98202.326340625,0
+TRST.US,D,20050602,000000,37.7599,38.8256,37.5874,38.2865,64606.41370097,0
+TRST.US,D,20050603,000000,38.5822,38.7432,37.6416,38.3195,58721.946821826,0
+TRST.US,D,20050606,000000,38.2506,38.5202,37.6416,38.0315,50217.004944451,0
+TRST.US,D,20050607,000000,37.9229,38.8577,37.728,38.2506,111749.18174274,0
+TRST.US,D,20050608,000000,38.2865,38.7684,38.1275,38.3805,43062.004732832,0
+TRST.US,D,20050609,000000,38.4368,38.6491,37.728,38.4039,71101.396597018,0
+TRST.US,D,20050610,000000,38.464,38.8014,38.2865,38.7432,41600.685145074,0
+TRST.US,D,20050613,000000,38.464,38.9885,38.464,38.7181,43126.975187334,0
+TRST.US,D,20050614,000000,38.6133,39.3201,38.6133,39.1903,47744.002565169,0
+TRST.US,D,20050615,000000,39.3201,39.4841,38.5522,39.1903,76104.121593641,0
+TRST.US,D,20050616,000000,38.7432,40.0804,38.7432,40.0456,58661.101475547,0
+TRST.US,D,20050617,000000,40.2442,40.379,39.4473,39.5888,174339.44880005,0
+TRST.US,D,20050620,000000,39.2494,39.8457,39.2494,39.5034,36670.149542342,0
+TRST.US,D,20050621,000000,39.6819,39.7788,39.3871,39.613,43148.6320055,0
+TRST.US,D,20050622,000000,39.6508,39.7497,39.4191,39.55,47077.797587263,0
+TRST.US,D,20050623,000000,39.5888,39.8749,39.4841,39.4841,48410.207543074,0
+TRST.US,D,20050624,000000,39.6508,39.6508,38.7432,39.2494,104022.85404233,0
+TRST.US,D,20050627,000000,39.0167,39.4473,38.8935,39.2494,37783.928762369,0
+TRST.US,D,20050628,000000,39.5888,40.0804,39.1156,39.9573,69561.699953036,0
+TRST.US,D,20050629,000000,39.9573,40.2442,39.6508,39.9844,39782.543696085,0
+TRST.US,D,20050630,000000,40.287,40.379,39.7788,39.8128,50895.585247024,0
+TRST.US,D,20050701,000000,40.379,40.379,39.55,40.0135,45082.276484714,0
+TRST.US,D,20050705,000000,39.9844,40.8387,39.6508,40.8387,87814.27255976,0
+TRST.US,D,20050706,000000,40.541,40.8387,39.9224,39.9224,37831.367506926,0
+TRST.US,D,20050707,000000,39.55,40.2704,39.1903,40.1725,51360.69119909,0
+TRST.US,D,20050708,000000,40.2442,41.3099,39.9224,41.0055,68415.951144285,0
+TRST.US,D,20050711,000000,41.0055,41.6319,40.7805,41.1402,101987.11313461,0
+TRST.US,D,20050712,000000,40.9783,41.1655,39.2203,40.9783,76593.978195041,0
+TRST.US,D,20050713,000000,41.0055,41.1402,40.6932,40.8736,27520.659505229,0
+TRST.US,D,20050714,000000,41.1402,41.1402,40.287,40.379,40378.62183421,0
+TRST.US,D,20050715,000000,40.0804,40.7805,39.9,40.2113,50122.127455338,0
+TRST.US,D,20050718,000000,39.8749,40.1725,39.2203,39.3531,34501.373894455,0
+TRST.US,D,20050719,000000,39.5247,40.0804,39.2494,40.0804,26021.182666415,0
+TRST.US,D,20050720,000000,39.8128,41.0501,39.5888,40.9783,45637.103540617,0
+TRST.US,D,20050721,000000,41.0055,41.1092,39.5247,39.5888,57294.659376902,0
+TRST.US,D,20050722,000000,39.9,40.8387,39.613,40.7805,68915.089239186,0
+TRST.US,D,20050725,000000,40.7805,40.8736,39.9573,40.0804,36437.080927781,0
+TRST.US,D,20050726,000000,40.1424,41.0743,39.9573,40.7185,43069.223672221,0
+TRST.US,D,20050727,000000,40.7805,41.1402,40.6932,40.9415,100087.50079823,0
+TRST.US,D,20050728,000000,41.1402,41.1402,40.604,40.9066,47845.067716615,0
+TRST.US,D,20050729,000000,40.5739,40.9415,40.4189,40.6419,52245.526912778,0
+TRST.US,D,20050801,000000,40.541,40.7805,40.287,40.5739,49828.213494497,0
+TRST.US,D,20050802,000000,40.6419,41.4515,40.35,41.1402,96654.379480199,0
+TRST.US,D,20050803,000000,41.1092,41.1402,40.604,40.6419,59063.299527224,0
+TRST.US,D,20050804,000000,40.604,40.6932,39.5247,39.613,57086.341411674,0
+TRST.US,D,20050805,000000,39.9224,40.1424,39.4473,39.8457,64201.121818127,0
+TRST.US,D,20050808,000000,40.2442,40.2442,39.1554,39.2203,35033.512855135,0
+TRST.US,D,20050809,000000,39.1156,39.7139,38.8014,38.9547,27047.303336717,0
+TRST.US,D,20050810,000000,38.8014,40.35,38.8014,39.3201,58302.217060205,0
+TRST.US,D,20050811,000000,39.55,40.6419,39.5034,40.4189,118870.14981152,0
+TRST.US,D,20050812,000000,40.2704,40.316,39.1903,39.8128,53665.595418313,0
+TRST.US,D,20050815,000000,39.55,40.379,39.1554,40.2704,36055.508417216,0
+TRST.US,D,20050816,000000,39.9224,40.287,39.1554,39.1903,54575.181781336,0
+TRST.US,D,20050817,000000,39.2203,40.0456,39.0167,39.55,49813.775615719,0
+TRST.US,D,20050818,000000,39.1554,39.5888,39.0167,39.0827,45324.626592776,0
+TRST.US,D,20050819,000000,38.9885,40.1424,38.9885,39.8749,42812.435685381,0
+TRST.US,D,20050822,000000,40.2704,40.2704,39.55,39.613,52296.059488502,0
+TRST.US,D,20050823,000000,39.8749,39.8749,39.0448,39.2203,44679.047155982,0
+TRST.US,D,20050824,000000,38.9547,39.9844,38.8577,38.8577,58686.883401936,0
+TRST.US,D,20050825,000000,38.8577,39.5247,38.8256,39.3871,41371.741638735,0
+TRST.US,D,20050826,000000,39.3531,39.4841,38.7181,38.7181,54845.376369898,0
+TRST.US,D,20050829,000000,38.9547,39.55,38.3572,39.55,36787.715126679,0
+TRST.US,D,20050830,000000,39.4841,39.613,39.0827,39.3871,38311.942614827,0
+TRST.US,D,20050831,000000,39.6819,40.668,39.3201,40.541,101516.85079726,0
+TRST.US,D,20050901,000000,40.448,40.668,40.0804,40.604,68633.550603014,0
+TRST.US,D,20050902,000000,40.541,40.5739,39.9224,39.9224,28253.897491747,0
+TRST.US,D,20050906,000000,40.2442,40.6932,40.0804,40.6932,78377.05622414,0
+TRST.US,D,20050907,000000,40.287,40.541,40.0456,40.541,49156.852131314,0
+TRST.US,D,20050908,000000,40.6419,40.6419,39.6508,40.0804,59179.833834503,0
+TRST.US,D,20050909,000000,40.2442,40.379,39.9573,40.379,35473.868157868,0
+TRST.US,D,20050912,000000,40.1725,40.604,39.5888,40.35,34259.023786394,0
+TRST.US,D,20050913,000000,39.7788,40.0804,39.2843,39.2843,45145.184385105,0
+TRST.US,D,20050914,000000,39.6508,39.6508,38.8014,38.8577,33193.714587979,0
+TRST.US,D,20050915,000000,39.134,39.1903,38.464,38.8935,28928.352686097,0
+TRST.US,D,20050916,000000,38.7181,39.6508,38.7181,39.5888,162806.67748749,0
+TRST.US,D,20050919,000000,39.3531,39.5034,38.7181,39.0167,41659.467937242,0
+TRST.US,D,20050920,000000,39.1156,39.8457,38.7432,38.8935,96106.771363686,0
+TRST.US,D,20050921,000000,38.7684,38.9547,38.4039,38.464,78433.776462197,0
+TRST.US,D,20050922,000000,38.4039,38.8014,37.983,38.3572,43461.108953342,0
+TRST.US,D,20050923,000000,38.1866,38.3572,37.5563,38.1866,51326.659056256,0
+TRST.US,D,20050926,000000,37.8278,38.4039,37.5563,37.983,75448.229386291,0
+TRST.US,D,20050927,000000,37.9229,38.2186,37.4303,37.7959,39385.502029686,0
+TRST.US,D,20050928,000000,38.1275,38.2865,37.0346,37.5874,55175.385027684,0
+TRST.US,D,20050929,000000,37.4303,38.3805,37.218,38.2506,73038.134907399,0
+TRST.US,D,20050930,000000,38.2186,38.3572,37.8278,38.1866,39346.313501574,0
+TRST.US,D,20051003,000000,38.5822,38.5822,37.6698,37.9607,55097.00797146,0
+TRST.US,D,20051004,000000,37.8861,38.4039,37.6698,37.6698,54601.994984781,0
+TRST.US,D,20051005,000000,37.4972,37.6698,36.3996,36.3996,82631.074078411,0
+TRST.US,D,20051006,000000,36.6681,37.0647,35.7547,36.2997,61359.953530002,0
+TRST.US,D,20051007,000000,36.2367,36.8786,36.2367,36.8253,36520.614369283,0
+TRST.US,D,20051010,000000,37.0346,37.0346,36.1454,36.3356,28627.219785868,0
+TRST.US,D,20051011,000000,36.6982,36.6982,35.6354,35.6645,71342.715428024,0
+TRST.US,D,20051012,000000,35.3542,35.999,34.7442,35.1428,80608.739772417,0
+TRST.US,D,20051013,000000,34.9567,36.3656,34.8393,35.999,73408.363370353,0
+TRST.US,D,20051014,000000,36.3656,37.0346,35.5065,36.8534,45510.256462781,0
+TRST.US,D,20051017,000000,36.8786,37.0027,35.6645,36.6681,50058.188277892,0
+TRST.US,D,20051018,000000,36.5421,36.9067,36.0601,36.0902,45104.964579937,0
+TRST.US,D,20051019,000000,35.97,37.5272,35.84,37.4972,92327.140954982,0
+TRST.US,D,20051020,000000,37.3954,37.6698,36.6022,36.8253,37199.194671855,0
+TRST.US,D,20051021,000000,36.6381,37.9607,36.5673,37.1316,59842.944981242,0
+TRST.US,D,20051024,000000,37.2751,38.9547,37.1316,38.9197,135809.90672649,0
+TRST.US,D,20051025,000000,38.5822,38.7432,37.3323,38.0906,71920.230579149,0
+TRST.US,D,20051026,000000,38.2865,38.9885,37.6698,37.9607,53694.47117587,0
+TRST.US,D,20051027,000000,37.7599,38.0605,37.3323,37.3643,36380.360689724,0
+TRST.US,D,20051028,000000,37.7959,38.8577,37.2751,38.8577,55323.888923688,0
+TRST.US,D,20051031,000000,38.9885,39.613,38.8577,39.3201,54045.105374767,0
+TRST.US,D,20051101,000000,39.3201,39.4473,38.4368,38.6491,61206.29324872,0
+TRST.US,D,20051102,000000,38.6133,39.8457,38.2865,39.8457,52031.021285218,0
+TRST.US,D,20051103,000000,40.0804,40.0804,39.1156,39.1554,57276.096389902,0
+TRST.US,D,20051104,000000,39.1554,39.8457,38.8935,39.6819,36527.833308672,0
+TRST.US,D,20051107,000000,39.6819,39.9224,39.1156,39.613,53437.68318903,0
+TRST.US,D,20051108,000000,39.2203,39.5888,38.8935,39.5247,34269.33655695,0
+TRST.US,D,20051109,000000,39.5888,40.0456,39.2843,39.7139,31425.074437658,0
+TRST.US,D,20051110,000000,39.9224,40.379,39.0827,40.2442,69747.329823041,0
+TRST.US,D,20051111,000000,40.0135,40.4189,39.613,40.35,49700.335139605,0
+TRST.US,D,20051114,000000,40.379,40.379,39.1903,39.55,34921.103656077,0
+TRST.US,D,20051115,000000,39.4841,39.5888,38.6491,38.7684,41595.528759796,0
+TRST.US,D,20051116,000000,38.7432,38.8577,37.9607,38.3572,41350.084820568,0
+TRST.US,D,20051117,000000,38.5202,39.2843,38.3195,39.2843,24412.390459709,0
+TRST.US,D,20051118,000000,39.7139,39.7788,39.0448,39.55,27758.884505068,0
+TRST.US,D,20051121,000000,39.3871,39.9573,38.9547,39.9224,40495.156141491,0
+TRST.US,D,20051122,000000,39.8128,39.8749,39.0167,39.3201,45306.063605776,0
+TRST.US,D,20051123,000000,39.2843,39.7497,39.0448,39.4191,37862.305818593,0
+TRST.US,D,20051125,000000,39.7788,39.7788,39.2843,39.7139,18214.415355668,0
+TRST.US,D,20051128,000000,39.4473,39.7788,39.1156,39.134,46368.278973024,0
+TRST.US,D,20051129,000000,39.613,39.613,38.8935,39.1554,42643.306248266,0
+TRST.US,D,20051130,000000,38.8935,39.5888,38.8577,39.55,74669.615209328,0
+TRST.US,D,20051201,000000,39.613,40.287,39.4841,40.1725,117320.14039698,0
+TRST.US,D,20051202,000000,40.316,40.316,39.3871,40.1424,58173.307428257,0
+TRST.US,D,20051205,000000,39.8749,40.0456,39.2203,39.4841,81241.943884544,0
+TRST.US,D,20051206,000000,39.8457,40.0135,39.134,39.4473,45191.591852606,0
+TRST.US,D,20051207,000000,39.5247,39.5888,38.4368,38.7181,60292.581777475,0
+TRST.US,D,20051208,000000,38.5522,39.0827,38.0072,38.3195,82671.293883579,0
+TRST.US,D,20051209,000000,38.464,39.0167,38.0906,38.9885,49259.979836873,0
+TRST.US,D,20051212,000000,38.8935,39.0448,38.2506,38.4951,80206.541720741,0
+TRST.US,D,20051213,000000,38.5202,38.8014,38.2506,38.4039,53078.798773688,0
+TRST.US,D,20051214,000000,38.2506,38.8014,38.2506,38.4368,70510.474844171,0
+TRST.US,D,20051215,000000,38.3572,38.7181,37.7009,38.1605,76654.823541321,0
+TRST.US,D,20051216,000000,38.2865,41.0501,37.7959,41.0501,517753.6770314,0
+TRST.US,D,20051219,000000,40.379,40.8387,38.7432,38.8935,168540.57791652,0
+TRST.US,D,20051220,000000,38.6822,39.5888,38.4039,38.8577,65899.635128668,0
+TRST.US,D,20051221,000000,38.6822,39.4473,38.6822,39.3871,127070.8649575,0
+TRST.US,D,20051222,000000,39.2843,39.5888,38.7684,39.1156,66561.714998351,0
+TRST.US,D,20051223,000000,39.1554,39.4473,38.9547,39.1554,40973.66869528,0
+TRST.US,D,20051227,000000,39.4191,39.4473,38.4039,38.4039,46353.841094245,0
+TRST.US,D,20051228,000000,38.3572,39.0448,38.3572,38.6491,55356.889789466,0
+TRST.US,D,20051229,000000,38.9197,38.9547,38.3195,38.3195,36670.149542342,0
+TRST.US,D,20051230,000000,38.3805,38.3805,37.8278,37.8599,56938.868792727,0
+TRST.US,D,20060103,000000,38.5202,38.8256,37.5874,38.8256,100590.76400135,0
+TRST.US,D,20060104,000000,38.5522,39.1156,38.464,38.6491,48771.154512527,0
+TRST.US,D,20060105,000000,38.464,38.7684,38.0906,38.1275,54968.098339512,0
+TRST.US,D,20060106,000000,38.3195,38.5202,37.8278,38.4951,79971.410552069,0
+TRST.US,D,20060109,000000,38.0315,39.0167,38.0315,38.8935,52191.900505889,0
+TRST.US,D,20060110,000000,38.5822,39.4473,38.4368,39.4473,52811.698016293,0
+TRST.US,D,20060111,000000,39.3201,39.613,39.0167,39.3201,76626.97906082,0
+TRST.US,D,20060112,000000,39.0167,39.3201,38.3805,38.5522,68047.785235443,0
+TRST.US,D,20060113,000000,38.7432,39.1903,38.7432,39.1156,34179.615453114,0
+TRST.US,D,20060117,000000,38.7181,38.7432,37.983,38.3572,73664.120080136,0
+TRST.US,D,20060118,000000,37.983,38.5522,37.8599,38.5522,45313.282545165,0
+TRST.US,D,20060119,000000,38.5522,39.3201,38.3805,39.0448,66837.065972191,0
+TRST.US,D,20060120,000000,39.3201,39.3201,37.7959,37.983,63479.22787922,0
+TRST.US,D,20060123,000000,38.2506,38.3805,37.8278,38.2186,52571.410462342,0
+TRST.US,D,20060124,000000,38.5822,38.7684,38.1275,38.6822,43464.202784508,0
+TRST.US,D,20060125,000000,38.8935,39.0167,38.0605,38.3572,115725.78606906,0
+TRST.US,D,20060126,000000,38.7432,38.9197,38.3572,38.8256,81932.899511783,0
+TRST.US,D,20060127,000000,38.8577,39.0167,38.3195,38.5202,57845.361324582,0
+TRST.US,D,20060130,000000,38.7181,38.7181,38.0906,38.2865,56425.292819047,0
+TRST.US,D,20060131,000000,38.2865,38.6822,37.7599,38.6491,102268.65177078,0
+TRST.US,D,20060201,000000,38.2506,38.6491,38.1866,38.4368,82143.280031122,0
+TRST.US,D,20060202,000000,38.1866,38.4039,37.6416,37.728,73195.920296903,0
+TRST.US,D,20060203,000000,37.4972,37.8861,37.3323,37.5272,34459.091535177,0
+TRST.US,D,20060206,000000,37.5272,37.9229,37.1636,37.8861,34536.437314346,0
+TRST.US,D,20060207,000000,37.7009,38.2186,37.1927,37.4972,97883.661730451,0
+TRST.US,D,20060208,000000,37.3954,37.8278,37.3323,37.5272,54660.777776949,0
+TRST.US,D,20060209,000000,37.4303,38.1605,37.3954,37.4622,50313.944987675,0
+TRST.US,D,20060210,000000,37.4303,37.7959,37.218,37.5563,37408.543914138,0
+TRST.US,D,20060213,000000,37.4303,37.7009,37.218,37.2751,47658.406569555,0
+TRST.US,D,20060214,000000,37.2751,38.4368,37.2402,38.2186,66453.430907515,0
+TRST.US,D,20060215,000000,38.4039,38.6133,37.9607,38.4951,51771.139467211,0
+TRST.US,D,20060216,000000,38.5822,39.0167,38.464,38.9885,56619.172905497,0
+TRST.US,D,20060217,000000,38.8935,39.2203,38.2506,38.6822,58464.127557931,0
+TRST.US,D,20060221,000000,38.8577,38.8577,37.728,38.1866,52896.262734851,0
+TRST.US,D,20060222,000000,38.3572,38.7684,38.2506,38.6822,54521.555374445,0
+TRST.US,D,20060223,000000,38.4951,39.0448,38.2186,38.5522,55899.341520701,0
+TRST.US,D,20060224,000000,38.4368,38.8014,38.2865,38.6822,37791.147701758,0
+TRST.US,D,20060227,000000,39.0167,39.1903,38.464,38.6133,50225.255160896,0
+TRST.US,D,20060228,000000,38.4951,38.8577,38.2865,38.3195,56858.429182391,0
+TRST.US,D,20060301,000000,38.2865,38.4039,37.8861,38.4039,51489.600831038,0
+TRST.US,D,20060302,000000,38.4951,38.4951,37.8599,38.2865,74982.092157168,0
+TRST.US,D,20060303,000000,38.0605,38.3572,37.4972,37.5874,90983.38695156,0
+TRST.US,D,20060306,000000,38.0605,38.0605,36.9668,37.1927,76406.285770926,0
+TRST.US,D,20060307,000000,37.4972,37.4972,36.6982,37.0647,49162.008516592,0
+TRST.US,D,20060308,000000,36.8786,37.2402,36.6681,36.9668,36692.837637565,0
+TRST.US,D,20060309,000000,36.9668,37.1927,36.513,36.6022,33256.622488369,0
+TRST.US,D,20060310,000000,36.4849,37.1636,36.2046,37.0949,41823.440989079,0
+TRST.US,D,20060313,000000,37.1316,37.4972,36.7302,37.0949,51345.222043256,0
+TRST.US,D,20060314,000000,36.7952,37.218,36.4849,37.1316,67846.686209605,0
+TRST.US,D,20060315,000000,37.2985,37.2985,36.6982,37.218,35667.748244318,0
+TRST.US,D,20060316,000000,37.3323,37.6416,37.0027,37.1927,48961.940767809,0
+TRST.US,D,20060317,000000,37.3643,37.6097,36.8786,37.5563,200924.74001586,0
+TRST.US,D,20060320,000000,37.3643,37.6097,37.0346,37.3323,44622.326917926,0
+TRST.US,D,20060321,000000,37.1927,37.5272,36.6681,37.0647,103190.61345847,0
+TRST.US,D,20060322,000000,36.8786,37.2751,36.6681,37.1927,52498.189791396,0
+TRST.US,D,20060323,000000,37.0346,37.218,36.7642,36.9668,37032.127788851,0
+TRST.US,D,20060324,000000,36.9348,37.1636,36.7302,37.1636,36732.026165676,0
+TRST.US,D,20060327,000000,37.1316,37.1636,36.7302,37.0346,45516.444125114,0
+TRST.US,D,20060328,000000,36.9067,37.0346,36.5673,36.7302,41303.677353066,0
+TRST.US,D,20060329,000000,36.7952,37.2751,36.5673,37.2751,57180.187623733,0
+TRST.US,D,20060330,000000,37.2402,37.2402,36.5673,36.9668,56252.03827371,0
+TRST.US,D,20060331,000000,36.6381,37.1927,36.6022,37.0949,72628.717916333,0
+TRST.US,D,20060403,000000,37.4972,37.4972,36.6381,36.8786,111521.26951345,0
+TRST.US,D,20060404,000000,36.8253,37.218,36.6982,36.7642,56944.025178005,0
+TRST.US,D,20060405,000000,36.8253,36.9348,36.3356,36.5673,86157.010331442,0
+TRST.US,D,20060406,000000,36.4849,36.6681,36.2706,36.5673,77166.336960889,0
+TRST.US,D,20060407,000000,36.6681,36.8534,35.5424,35.6044,68855.275169963,0
+TRST.US,D,20060410,000000,35.6645,35.84,35.3542,35.5424,47147.924427042,0
+TRST.US,D,20060411,000000,35.84,36.0902,35.2058,35.4744,48588.618473689,0
+TRST.US,D,20060412,000000,35.5065,35.6044,34.9314,35.2388,60225.548768863,0
+TRST.US,D,20060413,000000,35.2388,35.999,35.0498,35.5724,44637.796073759,0
+TRST.US,D,20060417,000000,35.6645,35.8759,35.1748,35.8119,56525.326693439,0
+TRST.US,D,20060418,000000,35.84,36.7952,35.6907,36.7642,58226.933835147,0
+TRST.US,D,20060419,000000,36.5421,36.7952,35.8119,36.2367,81024.344425816,0
+TRST.US,D,20060420,000000,35.97,35.97,35.1098,35.2698,67766.246599269,0
+TRST.US,D,20060421,000000,35.2388,35.7218,34.7442,35.0498,99533.70501938,0
+TRST.US,D,20060424,000000,34.9887,35.0797,34.4728,34.5639,87331.634897749,0
+TRST.US,D,20060425,000000,34.5639,34.8102,34.4428,34.7782,83073.491935255,0
+TRST.US,D,20060426,000000,34.9567,35.4454,34.6581,35.0498,76011.306658638,0
+TRST.US,D,20060427,000000,35.0217,35.8119,34.6581,34.9314,70554.81975756,0
+TRST.US,D,20060428,000000,34.7181,35.5065,34.6581,35.2698,63644.232208113,0
+TRST.US,D,20060501,000000,35.4454,35.5424,34.7442,34.8714,65374.715107378,0
+TRST.US,D,20060502,000000,34.8714,35.2058,34.7442,35.1428,50676.95451124,0
+TRST.US,D,20060503,000000,35.0797,35.4144,34.8975,35.1748,48331.83048685,0
+TRST.US,D,20060504,000000,35.298,35.3241,35.1428,35.3241,28135.300630356,0
+TRST.US,D,20060505,000000,35.5424,35.8119,35.2698,35.4144,46439.437089859,0
+TRST.US,D,20060508,000000,35.2698,35.3542,35.0217,35.1428,39193.684497348,0
+TRST.US,D,20060509,000000,35.0498,35.298,34.9887,35.1428,50576.920636849,0
+TRST.US,D,20060510,000000,34.9887,35.1098,34.5639,34.7181,51103.903212251,0
+TRST.US,D,20060511,000000,34.8102,34.8102,33.7407,33.7407,91268.0194189,0
+TRST.US,D,20060512,000000,33.6805,34.3206,33.4382,33.4963,84430.6525404,0
+TRST.US,D,20060515,000000,33.4042,33.8649,33.284,33.6185,103881.56908571,0
+TRST.US,D,20060516,000000,33.7726,34.0782,33.5875,33.6805,52741.571176513,0
+TRST.US,D,20060517,000000,33.5283,33.9202,33.3131,33.5283,74580.925382548,0
+TRST.US,D,20060518,000000,33.8008,33.9202,33.3131,33.347,50411.916307956,0
+TRST.US,D,20060519,000000,33.3131,33.9851,33.0697,33.6506,69910.271597822,0
+TRST.US,D,20060522,000000,33.5583,34.8975,33.5283,34.3206,152333.02771101,0
+TRST.US,D,20060523,000000,34.4728,34.529,33.0697,33.1627,91486.650154684,0
+TRST.US,D,20060524,000000,32.9785,34.5639,32.7963,34.1993,111829.62135307,0
+TRST.US,D,20060525,000000,34.5028,34.5931,34.0461,34.4728,60838.127339878,0
+TRST.US,D,20060526,000000,34.529,34.688,33.8938,33.9851,42713.433088045,0
+TRST.US,D,20060530,000000,33.9851,34.0461,33.1016,33.1307,73467.146162521,0
+TRST.US,D,20060531,000000,33.1919,33.6185,32.7963,33.4963,95236.373528775,0
+TRST.US,D,20060601,000000,33.5283,33.8649,33.2229,33.8008,72265.708392768,0
+TRST.US,D,20060602,000000,33.8938,34.1654,33.4963,33.8938,53253.084596081,0
+TRST.US,D,20060605,000000,33.8008,34.0461,32.737,32.8273,92743.776885436,0
+TRST.US,D,20060606,000000,32.9785,33.3131,32.5529,33.1919,85204.110332085,0
+TRST.US,D,20060607,000000,33.1919,33.8328,33.0697,33.4382,69362.663481309,0
+TRST.US,D,20060608,000000,33.2229,34.3206,32.8863,34.0132,89685.009138583,0
+TRST.US,D,20060609,000000,34.0461,34.1654,33.4672,33.5583,104227.04689933,0
+TRST.US,D,20060612,000000,33.5283,33.7096,33.1016,33.1307,67498.114564818,0
+TRST.US,D,20060613,000000,33.0697,33.955,32.7642,33.0096,60232.767708252,0
+TRST.US,D,20060614,000000,33.1307,33.2229,32.4297,32.9494,92533.396366098,0
+TRST.US,D,20060615,000000,33.1919,33.8008,33.0396,33.7407,56306.695957656,0
+TRST.US,D,20060616,000000,33.5875,33.7726,32.9194,33.1016,334383.33505563,0
+TRST.US,D,20060619,000000,33.1919,33.1919,32.1233,32.1863,82322.722238793,0
+TRST.US,D,20060620,000000,32.2474,32.9785,32.1233,32.2775,75584.357957628,0
+TRST.US,D,20060621,000000,32.2775,33.0096,32.0632,32.7051,71271.557311189,0
+TRST.US,D,20060622,000000,32.5529,32.9494,32.1563,32.5217,80054.94399357,0
+TRST.US,D,20060623,000000,32.3696,32.4297,32.004,32.1233,67865.249196605,0
+TRST.US,D,20060626,000000,32.3386,32.8863,32.3084,32.8863,46874.636007314,0
+TRST.US,D,20060627,000000,32.9785,33.0096,32.1563,32.3084,57330.754073848,0
+TRST.US,D,20060628,000000,32.4918,32.5217,32.1563,32.3386,48806.217932417,0
+TRST.US,D,20060629,000000,32.581,33.4672,32.3386,33.4672,80284.918776965,0
+TRST.US,D,20060630,000000,33.7096,33.7096,33.0096,33.5875,99380.044738099,0
+TRST.US,D,20060703,000000,33.7407,33.8008,33.4042,33.7096,37545.70376253,0
+TRST.US,D,20060705,000000,33.4042,33.8008,33.0697,33.1627,69766.924087096,0
+TRST.US,D,20060706,000000,33.284,33.7726,33.1016,33.4382,62506.733615807,0
+TRST.US,D,20060707,000000,33.284,33.4672,32.737,32.8564,47143.79931882,0
+TRST.US,D,20060710,000000,32.8273,33.284,32.7051,32.8863,39903.203111588,0
+TRST.US,D,20060711,000000,32.645,33.2229,32.0951,33.1016,68870.744325797,0
+TRST.US,D,20060712,000000,32.9785,33.1307,32.2474,32.3084,54085.325179934,0
+TRST.US,D,20060713,000000,32.1863,32.4297,31.973,32.004,65896.541297501,0
+TRST.US,D,20060714,000000,32.004,32.1863,31.6986,31.8527,67170.168461144,0
+TRST.US,D,20060717,000000,31.973,32.2164,31.7286,31.7617,44122.157545969,0
+TRST.US,D,20060718,000000,32.0951,32.673,31.7617,32.581,54300.862084551,0
+TRST.US,D,20060719,000000,32.4006,33.5875,32.4006,33.5583,82271.158386014,0
+TRST.US,D,20060720,000000,33.5283,33.6805,32.673,32.7051,47925.507326951,0
+TRST.US,D,20060721,000000,32.4918,32.645,32.0632,32.2474,71118.928306963,0
+TRST.US,D,20060724,000000,32.3386,33.4672,32.3386,33.4382,53811.005483151,0
+TRST.US,D,20060725,000000,33.3752,33.9851,32.8863,33.7726,59141.676583447,0
+TRST.US,D,20060726,000000,33.5875,33.9202,33.2229,33.4672,43053.754516387,0
+TRST.US,D,20060727,000000,33.7096,33.8328,32.9194,32.9494,48480.334382853,0
+TRST.US,D,20060728,000000,33.2229,33.955,33.1627,33.8649,48491.678430464,0
+TRST.US,D,20060731,000000,33.7407,33.9851,33.1016,33.5583,50324.257758231,0
+TRST.US,D,20060801,000000,33.347,33.5283,32.9194,33.0096,49882.871178443,0
+TRST.US,D,20060802,000000,33.2229,33.4963,32.7642,33.0396,44928.616203433,0
+TRST.US,D,20060803,000000,32.7963,33.6805,32.7642,33.6506,46814.82193809,0
+TRST.US,D,20060804,000000,33.8328,34.2935,32.9494,33.4382,52838.511219738,0
+TRST.US,D,20060807,000000,33.2229,33.284,32.9194,33.1919,36607.241641951,0
+TRST.US,D,20060808,000000,33.3752,33.7726,32.7642,32.7963,74165.320729149,0
+TRST.US,D,20060809,000000,33.0697,33.2559,32.4006,32.4297,71198.336640243,0
+TRST.US,D,20060810,000000,32.3386,33.0396,32.1863,32.7642,50722.330701686,0
+TRST.US,D,20060811,000000,32.645,32.8273,32.3084,32.614,35535.744781203,0
+TRST.US,D,20060814,000000,32.7642,33.347,32.737,32.8273,35171.703980583,0
+TRST.US,D,20060815,000000,33.284,33.4672,33.1016,33.4382,41211.89369512,0
+TRST.US,D,20060816,000000,33.5283,33.6805,33.2559,33.5583,39778.418587863,0
+TRST.US,D,20060817,000000,33.347,33.7726,33.347,33.6805,31278.633095766,0
+TRST.US,D,20060818,000000,33.8008,33.8008,33.2559,33.5875,40732.349864275,0
+TRST.US,D,20060821,000000,33.3752,33.3752,33.0096,33.0697,43434.295749896,0
+TRST.US,D,20060822,000000,32.9494,33.284,32.9494,33.1919,34566.344348957,0
+TRST.US,D,20060823,000000,33.2229,33.284,32.7963,33.0396,65465.467488269,0
+TRST.US,D,20060824,000000,33.0697,33.0697,32.673,32.9194,31899.461883226,0
+TRST.US,D,20060825,000000,32.737,33.1627,32.7051,32.8863,36548.458849783,0
+TRST.US,D,20060828,000000,32.9194,33.3752,32.737,33.1627,26813.203445101,0
+TRST.US,D,20060829,000000,33.284,33.347,32.737,33.1919,69362.663481309,0
+TRST.US,D,20060830,000000,33.8649,33.8649,32.8564,33.5875,69405.977117643,0
+TRST.US,D,20060831,000000,33.7096,33.7726,33.4672,33.5283,42157.574755088,0
+TRST.US,D,20060901,000000,33.6506,33.7726,33.3752,33.4963,25660.235696962,0
+TRST.US,D,20060905,000000,33.5875,33.6185,33.3131,33.5583,57263.721065235,0
+TRST.US,D,20060906,000000,33.1627,33.1919,32.581,32.581,43110.474754444,0
+TRST.US,D,20060907,000000,32.5529,32.737,32.3084,32.3386,34183.740561337,0
+TRST.US,D,20060908,000000,32.4607,32.4918,32.1863,32.4607,25658.17314285,0
+TRST.US,D,20060911,000000,32.2775,32.614,32.2775,32.4607,31683.924978609,0
+TRST.US,D,20060912,000000,32.581,33.3131,32.4006,33.2229,75317.257200232,0
+TRST.US,D,20060913,000000,33.284,33.347,32.9785,33.347,51341.096935034,0
+TRST.US,D,20060914,000000,33.1627,33.3752,33.0396,33.2229,36677.36848173,0
+TRST.US,D,20060915,000000,33.6805,33.6805,33.0697,33.284,157518.28874646,0
+TRST.US,D,20060918,000000,33.1016,33.5283,33.0697,33.4042,37938.620320706,0
+TRST.US,D,20060919,000000,33.347,33.4382,32.645,33.2229,52702.382648401,0
+TRST.US,D,20060920,000000,33.347,33.6805,33.284,33.6185,64685.82203425,0
+TRST.US,D,20060921,000000,33.6185,33.8328,33.1307,33.347,47628.499534943,0
+TRST.US,D,20060922,000000,33.1627,33.1919,32.581,32.8564,65677.910561719,0
+TRST.US,D,20060925,000000,32.8273,33.2229,32.7642,33.1016,54396.77085072,0
+TRST.US,D,20060926,000000,33.1919,33.4382,33.0096,33.0096,49279.574100928,0
+TRST.US,D,20060927,000000,32.9785,33.5583,32.9785,33.3752,44500.636225367,0
+TRST.US,D,20060928,000000,33.4963,33.5283,33.1919,33.4382,51498.882324538,0
+TRST.US,D,20060929,000000,33.4963,33.5283,32.8863,33.0396,67620.836534433,0
+TRST.US,D,20061002,000000,33.4042,33.4042,32.737,32.7642,71674.786639921,0
+TRST.US,D,20061003,000000,32.7963,33.0697,32.737,32.8273,66737.0320978,0
+TRST.US,D,20061004,000000,32.8564,33.5875,32.673,33.4963,75182.159905952,0
+TRST.US,D,20061005,000000,33.6506,33.8328,33.4042,33.8008,58709.571497159,0
+TRST.US,D,20061006,000000,33.6185,33.7726,33.4042,33.4963,29705.935586005,0
+TRST.US,D,20061009,000000,33.3752,33.8008,33.2559,33.7726,27909.450955183,0
+TRST.US,D,20061010,000000,33.8328,33.8328,33.347,33.5875,44263.442502583,0
+TRST.US,D,20061011,000000,33.5583,33.5583,32.7963,33.1627,85174.203297473,0
+TRST.US,D,20061012,000000,33.6805,33.7407,32.8564,33.7096,79569.212500392,0
+TRST.US,D,20061013,000000,33.7726,34.1382,33.5583,33.955,76283.563801311,0
+TRST.US,D,20061016,000000,33.6185,34.0461,33.5875,33.9851,69900.990104322,0
+TRST.US,D,20061017,000000,33.6506,34.0461,33.4042,33.8938,85474.304920648,0
+TRST.US,D,20061018,000000,34.1063,34.1063,33.4963,33.7726,88131.90589288,0
+TRST.US,D,20061019,000000,33.5875,33.8938,33.4963,33.8649,52051.64682633,0
+TRST.US,D,20061020,000000,33.9851,33.9851,33.5283,33.5875,37746.802788369,0
+TRST.US,D,20061023,000000,33.5283,33.8328,33.347,33.6185,59408.777340843,0
+TRST.US,D,20061024,000000,33.3752,33.5875,33.3131,33.5583,72993.789994009,0
+TRST.US,D,20061025,000000,33.6805,33.7096,33.2229,33.5875,48280.266634071,0
+TRST.US,D,20061026,000000,33.6185,33.8649,33.347,33.8649,66089.390106895,0
+TRST.US,D,20061027,000000,33.6805,33.8008,33.3752,33.5283,40376.5592801,0
+TRST.US,D,20061030,000000,33.9202,33.9202,33.1919,33.7407,48423.614144796,0
+TRST.US,D,20061031,000000,33.4963,33.8008,33.3752,33.6805,65094.20774826,0
+TRST.US,D,20061101,000000,33.6185,33.6805,32.7963,32.7963,79897.158604066,0
+TRST.US,D,20061102,000000,32.7642,33.1307,32.737,32.7642,60930.94227488,0
+TRST.US,D,20061103,000000,32.9494,33.1307,32.7642,32.9494,56221.099962043,0
+TRST.US,D,20061106,000000,33.1016,33.4963,32.7963,33.2229,41531.58958235,0
+TRST.US,D,20061107,000000,33.1307,33.7096,33.1307,33.284,54333.86295033,0
+TRST.US,D,20061108,000000,33.0697,33.6506,33.0096,33.5875,51158.560896196,0
+TRST.US,D,20061109,000000,33.6185,33.6185,32.8863,33.2229,58642.538488546,0
+TRST.US,D,20061110,000000,33.1627,33.4963,33.0697,33.4672,41936.881465193,0
+TRST.US,D,20061113,000000,33.3752,33.7407,33.347,33.6805,56003.500503315,0
+TRST.US,D,20061114,000000,33.6805,34.2576,33.3752,34.1993,71162.241943297,0
+TRST.US,D,20061115,000000,34.1063,34.8975,34.0132,34.7442,113474.50825673,0
+TRST.US,D,20061116,000000,34.7181,34.9567,34.5028,34.9314,59401.558401454,0
+TRST.US,D,20061117,000000,34.8975,34.8975,34.1993,34.8393,50960.555701525,0
+TRST.US,D,20061120,000000,34.9887,34.9887,34.529,34.9314,48570.055486689,0
+TRST.US,D,20061121,000000,34.9314,34.9314,34.3506,34.5639,54541.149638501,0
+TRST.US,D,20061122,000000,34.9567,34.9567,34.1654,34.2576,39123.557657569,0
+TRST.US,D,20061124,000000,34.1382,34.5931,34.1382,34.3206,19175.565571469,0
+TRST.US,D,20061127,000000,34.1654,34.1654,33.284,33.4382,99830.712811388,0
+TRST.US,D,20061128,000000,33.3131,33.7407,33.3131,33.6805,62008.626797962,0
+TRST.US,D,20061129,000000,33.7096,34.3826,33.5583,34.3826,49811.713061608,0
+TRST.US,D,20061130,000000,34.4117,34.5028,33.8328,34.2576,101195.09235592,0
+TRST.US,D,20061201,000000,34.2576,34.3206,33.4382,33.8328,111740.93152629,0
+TRST.US,D,20061204,000000,33.9851,34.5639,33.8328,34.4728,72503.933392608,0
+TRST.US,D,20061205,000000,34.5931,34.8714,34.3826,34.8393,62032.34617024,0
+TRST.US,D,20061206,000000,34.5028,34.5931,34.0132,34.2576,76303.158065368,0
+TRST.US,D,20061207,000000,34.0782,34.2576,33.9202,33.9202,40333.245643765,0
+TRST.US,D,20061208,000000,33.7726,33.955,33.5283,33.8328,37491.046078584,0
+TRST.US,D,20061211,000000,33.7096,33.9851,33.6185,33.7096,27121.55528472,0
+TRST.US,D,20061212,000000,33.8008,33.9202,33.5875,33.7726,37700.395320867,0
+TRST.US,D,20061213,000000,33.7726,34.2275,33.6805,34.1654,54256.517171161,0
+TRST.US,D,20061214,000000,34.2576,34.7782,32.2775,34.5028,65389.152986156,0
+TRST.US,D,20061215,000000,34.5639,34.9887,34.4728,34.7181,178577.99749848,0
+TRST.US,D,20061218,000000,34.8714,34.9887,33.955,34.1063,52891.106349572,0
+TRST.US,D,20061219,000000,33.8938,34.3826,33.8649,34.1993,48297.798344016,0
+TRST.US,D,20061220,000000,34.2576,34.2935,34.0461,34.1993,55411.547473411,0
+TRST.US,D,20061221,000000,34.1654,34.3826,33.7726,34.0782,64377.470194631,0
+TRST.US,D,20061222,000000,34.1654,34.1654,33.8008,33.8649,42724.777135657,0
+TRST.US,D,20061226,000000,33.6805,34.4428,33.6185,34.4117,60001.761647802,0
+TRST.US,D,20061227,000000,34.5931,34.7442,34.5028,34.7442,58913.764354164,0
+TRST.US,D,20061228,000000,34.6581,34.8975,34.6581,34.6581,50852.271610689,0
+TRST.US,D,20061229,000000,34.7181,34.8102,33.8649,33.8938,98557.085647745,0
+TRST.US,D,20070103,000000,34.1654,34.8714,33.6506,34.0782,102784.29029857,0
+TRST.US,D,20070104,000000,33.9851,34.8975,33.7096,34.3206,77151.899082111,0
+TRST.US,D,20070105,000000,34.3206,34.3206,33.5283,33.5283,69428.665212866,0
+TRST.US,D,20070108,000000,33.7096,33.8649,33.2559,33.5283,70774.481770398,0
+TRST.US,D,20070109,000000,33.4963,33.6805,33.1919,33.5875,60071.888487581,0
+TRST.US,D,20070110,000000,33.3752,33.6185,33.2229,33.284,42786.653758992,0
+TRST.US,D,20070111,000000,33.4042,33.6805,33.347,33.4963,50769.769446243,0
+TRST.US,D,20070112,000000,33.3752,33.5583,33.3131,33.4963,52292.965657335,0
+TRST.US,D,20070116,000000,33.6185,33.6506,33.0697,33.347,64041.273874512,0
+TRST.US,D,20070117,000000,33.0096,33.4042,32.8273,32.8564,61281.576473778,0
+TRST.US,D,20070118,000000,32.737,32.8863,31.9129,31.973,115229.74180532,0
+TRST.US,D,20070119,000000,31.9129,32.1563,31.6986,31.973,75387.384040011,0
+TRST.US,D,20070122,000000,32.0632,32.2164,31.6986,32.004,98944.845820644,0
+TRST.US,D,20070123,000000,31.8818,32.0632,31.8217,31.9448,109327.74321623,0
+TRST.US,D,20070124,000000,32.0951,32.1233,31.8217,32.0632,89890.233272644,0
+TRST.US,D,20070125,000000,32.004,32.2474,31.6986,31.9448,123010.72718967,0
+TRST.US,D,20070126,000000,32.2164,32.2775,31.6394,32.2164,102907.01226819,0
+TRST.US,D,20070129,000000,32.1863,32.3084,31.9129,32.004,112838.21031343,0
+TRST.US,D,20070130,000000,31.973,32.1233,31.9129,32.0341,60083.232535192,0
+TRST.US,D,20070131,000000,32.0632,32.2775,31.8527,32.0632,77360.217047338,0
+TRST.US,D,20070201,000000,32.1233,32.4297,32.004,32.3696,53961.571933265,0
+TRST.US,D,20070202,000000,32.1863,32.4607,32.0341,32.0951,71964.575492539,0
+TRST.US,D,20070205,000000,32.2474,32.2474,31.8818,32.1233,111195.38596389,0
+TRST.US,D,20070206,000000,31.9448,32.3084,31.9129,32.0951,69805.081338152,0
+TRST.US,D,20070207,000000,32.0632,32.3084,31.973,32.2164,77692.288259235,0
+TRST.US,D,20070208,000000,32.0951,32.1863,31.8818,32.1233,55962.249421091,0
+TRST.US,D,20070209,000000,32.004,32.0632,31.8527,31.973,90990.605890949,0
+TRST.US,D,20070212,000000,32.004,32.2164,31.8527,32.1863,52290.903103224,0
+TRST.US,D,20070213,000000,32.1563,32.2775,31.8818,32.1863,61241.35666861,0
+TRST.US,D,20070214,000000,32.2164,32.4607,31.9448,32.004,53092.205375411,0
+TRST.US,D,20070215,000000,31.9448,32.1563,31.8217,31.8217,71373.653739692,0
+TRST.US,D,20070216,000000,31.8818,31.8818,31.6394,31.8217,82269.095831902,0
+TRST.US,D,20070220,000000,31.9129,32.004,31.5774,31.9129,67105.198006642,0
+TRST.US,D,20070221,000000,31.6986,31.8818,31.5774,31.6986,77474.688800507,0
+TRST.US,D,20070222,000000,31.6675,31.973,31.6064,31.973,71563.408717918,0
+TRST.US,D,20070223,000000,31.8527,31.9448,31.5464,31.5464,166639.93430308,0
+TRST.US,D,20070226,000000,31.5464,31.7907,31.5464,31.6986,142008.91310758,0
+TRST.US,D,20070227,000000,31.5774,31.6986,30.3274,30.5399,240162.7694266,0
+TRST.US,D,20070228,000000,30.4186,31.1198,30.022,30.1442,177149.67877651,0
+TRST.US,D,20070301,000000,30.053,30.3274,29.8087,29.9299,150964.52305825,0
+TRST.US,D,20070302,000000,29.5973,30.2062,29.5973,29.6555,128560.02902576,0
+TRST.US,D,20070305,000000,29.6254,29.7485,28.8031,28.8031,150538.6056343,0
+TRST.US,D,20070306,000000,28.742,30.2663,28.742,30.2062,133949.48291822,0
+TRST.US,D,20070307,000000,29.8087,30.2965,29.5043,30.084,228655.78004043,0
+TRST.US,D,20070308,000000,29.8087,30.5708,29.8087,30.022,180240.41611208,0
+TRST.US,D,20070309,000000,30.1141,30.1743,29.6555,29.7176,195366.15668628,0
+TRST.US,D,20070312,000000,29.7176,29.7485,29.5653,29.6254,70184.591294607,0
+TRST.US,D,20070313,000000,29.5973,29.5973,28.8031,28.8341,187435.63612887,0
+TRST.US,D,20070314,000000,28.775,29.1066,28.6518,29.0174,333834.69566206,0
+TRST.US,D,20070315,000000,28.8933,29.2307,28.6518,29.2307,250981.8970167,0
+TRST.US,D,20070316,000000,29.1977,29.3209,28.9262,29.0466,246794.91217104,0
+TRST.US,D,20070319,000000,29.1706,29.444,29.1066,29.1977,151259.46829615,0
+TRST.US,D,20070320,000000,29.2617,29.6555,28.9874,29.6254,104330.17460488,0
+TRST.US,D,20070321,000000,29.7176,30.3585,29.383,30.1743,94620.701126593,0
+TRST.US,D,20070322,000000,30.2965,30.3585,29.9619,30.1141,100837.23921763,0
+TRST.US,D,20070323,000000,30.1442,30.3274,30.084,30.2663,59242.741734895,0
+TRST.US,D,20070326,000000,30.3274,30.4496,29.6555,29.9619,71733.569432089,0
+TRST.US,D,20070327,000000,29.9299,29.9299,29.4742,29.5043,70969.393133904,0
+TRST.US,D,20070328,000000,29.4111,29.4111,29.0174,29.0785,75155.346702506,0
+TRST.US,D,20070329,000000,29.383,29.4111,28.9262,29.3209,134758.00412979,0
+TRST.US,D,20070330,000000,29.383,29.5653,28.775,29.1977,138921.26960318,0
+TRST.US,D,20070402,000000,29.1066,29.5362,28.742,28.8341,134678.59579652,0
+TRST.US,D,20070403,000000,29.1377,29.5362,29.0785,29.354,120996.64310013,0
+TRST.US,D,20070404,000000,29.4111,29.5043,28.9543,28.9874,85730.061630432,0
+TRST.US,D,20070405,000000,29.1377,29.1377,28.9543,29.0466,61545.583400007,0
+TRST.US,D,20070409,000000,29.1066,29.2617,28.8933,28.9874,86163.197993775,0
+TRST.US,D,20070410,000000,29.0466,29.1377,28.775,28.8933,95097.151126272,0
+TRST.US,D,20070411,000000,29.0466,29.0466,28.4376,28.5277,128726.06463171,0
+TRST.US,D,20070412,000000,28.5277,28.6198,28.3764,28.5897,127755.63292241,0
+TRST.US,D,20070413,000000,28.6518,28.8031,28.5607,28.742,66964.944327083,0
+TRST.US,D,20070416,000000,28.8652,29.383,28.8652,29.2617,78468.839882087,0
+TRST.US,D,20070417,000000,29.383,29.6254,29.0174,29.1377,64218.653528071,0
+TRST.US,D,20070418,000000,29.4742,29.7176,28.9874,29.1706,81957.650161117,0
+TRST.US,D,20070419,000000,29.5043,29.5043,28.8652,28.9874,100016.34268139,0
+TRST.US,D,20070420,000000,29.383,29.383,29.0466,29.3209,89635.507839916,0
+TRST.US,D,20070423,000000,29.354,29.383,28.9262,28.9543,72626.655362222,0
+TRST.US,D,20070424,000000,28.8933,29.354,28.8031,29.0174,114314.99905702,0
+TRST.US,D,20070425,000000,29.2617,29.2617,28.8031,28.8341,91404.147990238,0
+TRST.US,D,20070426,000000,28.775,29.0466,28.6518,28.9543,83478.783818099,0
+TRST.US,D,20070427,000000,28.8933,28.9874,28.5897,28.68,88086.529702433,0
+TRST.US,D,20070430,000000,28.8031,28.8652,27.8897,27.9498,160030.47965386,0
+TRST.US,D,20070501,000000,28.1021,28.6198,27.8897,28.5897,120593.41377139,0
+TRST.US,D,20070502,000000,28.5607,29.0466,28.4065,28.9874,120100.46333882,0
+TRST.US,D,20070503,000000,29.0785,29.1066,28.8652,28.8933,68606.737399568,0
+TRST.US,D,20070504,000000,28.775,29.0785,28.742,29.0785,76862.110229492,0
+TRST.US,D,20070507,000000,28.8031,29.1066,28.68,29.0785,112939.27546487,0
+TRST.US,D,20070508,000000,29.0785,29.0785,28.6198,28.8933,100166.90913151,0
+TRST.US,D,20070509,000000,28.712,29.0785,28.6518,28.9874,58040.272688087,0
+TRST.US,D,20070510,000000,28.9874,28.9874,28.1942,28.2242,128728.12718582,0
+TRST.US,D,20070511,000000,28.3164,28.742,27.9498,28.712,69118.250819137,0
+TRST.US,D,20070514,000000,28.775,28.8933,28.2543,28.4065,111278.91940539,0
+TRST.US,D,20070515,000000,28.712,28.8652,28.2242,28.3164,120132.43292755,0
+TRST.US,D,20070516,000000,28.3164,28.68,28.2543,28.5897,152610.44123896,0
+TRST.US,D,20070517,000000,28.5897,28.68,28.4065,28.4677,106233.91204949,0
+TRST.US,D,20070518,000000,28.5897,28.9262,28.3764,28.8933,104349.76886895,0
+TRST.US,D,20070521,000000,28.775,29.383,28.6518,29.1706,100470.10458585,0
+TRST.US,D,20070522,000000,29.1977,29.8087,28.9543,29.7796,143413.51245729,0
+TRST.US,D,20070523,000000,29.8688,29.8688,29.2909,29.354,102404.78034212,0
+TRST.US,D,20070524,000000,29.2909,29.7176,29.0174,29.1066,116930.31766997,0
+TRST.US,D,20070525,000000,29.1977,29.4111,29.0174,29.2909,70284.625168998,0
+TRST.US,D,20070529,000000,29.2617,29.5653,29.1706,29.4742,77423.124947728,0
+TRST.US,D,20070530,000000,29.383,29.6555,29.1066,29.5653,83337.498861484,0
+TRST.US,D,20070531,000000,29.7796,29.7796,29.0785,29.5973,173802.15345409,0
+TRST.US,D,20070601,000000,29.7176,30.2353,29.6254,30.2062,133105.89828676,0
+TRST.US,D,20070604,000000,30.1743,30.3886,29.7485,30.3585,165867.50778845,0
+TRST.US,D,20070605,000000,30.1743,30.4186,29.8387,30.1442,133066.70975864,0
+TRST.US,D,20070606,000000,29.354,29.6254,29.1977,29.4742,105382.07720158,0
+TRST.US,D,20070607,000000,29.2617,29.354,29.0174,29.1977,116037.23173984,0
+TRST.US,D,20070608,000000,29.0174,29.5973,29.0174,29.5653,84389.401458177,0
+TRST.US,D,20070611,000000,29.5362,29.7796,29.2617,29.6254,76733.200597545,0
+TRST.US,D,20070612,000000,29.7796,29.7796,29.1977,29.2617,87908.118771819,0
+TRST.US,D,20070613,000000,29.2617,29.9929,29.0466,29.9027,138487.10196278,0
+TRST.US,D,20070614,000000,30.022,30.053,29.6865,29.8087,101592.13402232,0
+TRST.US,D,20070615,000000,30.4496,30.6019,30.053,30.3585,242428.48511771,0
+TRST.US,D,20070618,000000,30.9354,30.9354,29.9299,29.9929,93231.570932726,0
+TRST.US,D,20070619,000000,29.8087,30.1442,29.8087,29.9299,114108.7436459,0
+TRST.US,D,20070620,000000,30.084,30.1442,29.6555,29.8688,122222.83151922,0
+TRST.US,D,20070621,000000,29.5973,30.022,29.2307,29.8688,171341.52639947,0
+TRST.US,D,20070622,000000,29.8387,30.1743,29.5653,30.1743,294555.4151691,0
+TRST.US,D,20070625,000000,30.084,30.4806,29.8087,29.9027,108118.05523004,0
+TRST.US,D,20070626,000000,30.084,30.3886,29.8688,30.2663,126848.10911349,0
+TRST.US,D,20070627,000000,30.1442,30.3585,29.8688,30.1743,239984.35849598,0
+TRST.US,D,20070628,000000,30.1141,30.6939,29.9929,30.4806,93453.295499676,0
+TRST.US,D,20070629,000000,30.5108,30.7832,29.9619,30.1141,222920.84833435,0
+TRST.US,D,20070702,000000,30.4806,30.5708,30.1141,30.3886,90084.113359094,0
+TRST.US,D,20070703,000000,30.4806,30.7832,30.4806,30.7241,55653.897581473,0
+TRST.US,D,20070705,000000,31.3039,31.3039,30.3585,30.5708,68742.865970904,0
+TRST.US,D,20070706,000000,30.5108,30.5708,30.2663,30.3585,74408.702114266,0
+TRST.US,D,20070709,000000,30.4806,30.5399,30.2062,30.2663,82132.967260566,0
+TRST.US,D,20070710,000000,30.2062,30.3886,29.8087,29.8387,139869.01321725,0
+TRST.US,D,20070711,000000,29.8087,30.022,29.6555,29.9299,142127.50996898,0
+TRST.US,D,20070712,000000,30.084,30.4186,29.9299,30.1442,81461.605897382,0
+TRST.US,D,20070713,000000,30.084,30.1743,29.9299,29.9929,57716.451692635,0
+TRST.US,D,20070716,000000,29.8087,30.1743,29.7176,29.9027,124481.32827093,0
+TRST.US,D,20070717,000000,29.7176,30.4186,29.7176,29.7796,70800.263696788,0
+TRST.US,D,20070718,000000,29.4742,29.5653,29.2307,29.4742,226196.18426287,0
+TRST.US,D,20070719,000000,29.6254,29.7176,29.354,29.444,109028.67287011,0
+TRST.US,D,20070720,000000,29.383,29.6555,29.0785,29.3209,269930.58163594,0
+TRST.US,D,20070723,000000,29.383,29.9619,29.1977,29.354,130893.80900254,0
+TRST.US,D,20070724,000000,29.0785,29.7176,28.4986,28.712,172697.65572756,0
+TRST.US,D,20070725,000000,28.8652,29.0466,28.3455,28.5607,195662.13320123,0
+TRST.US,D,20070726,000000,28.3455,30.4806,28.0438,28.4986,264277.12081724,0
+TRST.US,D,20070727,000000,28.4677,28.8031,28.135,28.3764,193266.47660112,0
+TRST.US,D,20070730,000000,28.2843,28.775,27.8597,28.68,129304.61105989,0
+TRST.US,D,20070731,000000,28.8933,29.0174,28.2242,28.2843,188357.59781655,0
+TRST.US,D,20070801,000000,28.1942,28.68,28.0438,28.68,225310.31727213,0
+TRST.US,D,20070802,000000,28.8031,29.0466,28.1942,28.9874,161420.64112479,0
+TRST.US,D,20070803,000000,29.0466,29.1377,28.0108,28.071,152075.20844711,0
+TRST.US,D,20070806,000000,28.2843,30.2663,28.1021,30.1141,336016.87791167,0
+TRST.US,D,20070807,000000,29.8688,31.1808,29.6555,31.0595,266558.30566419,0
+TRST.US,D,20070808,000000,31.2418,34.9887,31.1198,34.0782,619750.0716595,0
+TRST.US,D,20070809,000000,32.7642,35.5724,31.3621,33.9851,755561.00966305,0
+TRST.US,D,20070810,000000,33.0096,33.6805,32.3084,32.737,232079.61986495,0
+TRST.US,D,20070813,000000,32.737,33.5283,30.5399,30.5399,175919.36524919,0
+TRST.US,D,20070814,000000,30.5108,30.9354,29.7796,29.8087,121775.25727709,0
+TRST.US,D,20070815,000000,29.7176,31.3621,29.7176,29.9929,106610.32817478,0
+TRST.US,D,20070816,000000,30.4496,33.6805,30.2663,33.0697,280166.00641258,0
+TRST.US,D,20070817,000000,34.4428,34.5931,32.9494,34.1993,240716.56520545,0
+TRST.US,D,20070820,000000,34.2935,34.5028,32.8564,33.2229,135896.53399916,0
+TRST.US,D,20070821,000000,33.0697,33.9851,32.5217,33.1919,168028.03321989,0
+TRST.US,D,20070822,000000,33.5875,33.9851,33.0096,33.4382,91273.175804179,0
+TRST.US,D,20070823,000000,33.6506,33.8328,32.7051,32.9785,69657.608719204,0
+TRST.US,D,20070824,000000,32.9194,33.3752,32.5529,33.3752,52113.523449664,0
+TRST.US,D,20070827,000000,33.347,33.7096,32.7642,33.5583,85889.909574046,0
+TRST.US,D,20070828,000000,33.284,33.4963,32.7051,33.0396,130420.45283403,0
+TRST.US,D,20070829,000000,33.1919,33.955,33.1919,33.6506,84252.241609784,0
+TRST.US,D,20070830,000000,33.2559,34.1993,33.2229,33.8008,133608.13021283,0
+TRST.US,D,20070831,000000,34.2275,34.6581,33.8008,34.0782,88910.520069843,0
+TRST.US,D,20070904,000000,33.9202,34.688,33.7096,34.1654,95335.376126111,0
+TRST.US,D,20070905,000000,33.8328,34.0782,32.8863,33.9202,168043.50237573,0
+TRST.US,D,20070906,000000,33.9202,33.9851,33.1919,33.8008,65990.38750956,0
+TRST.US,D,20070907,000000,33.1919,33.4963,33.0697,33.1919,73279.453738405,0
+TRST.US,D,20070910,000000,33.347,33.4672,32.0951,32.8273,64021.679610456,0
+TRST.US,D,20070911,000000,32.9494,33.3752,32.7963,33.3131,54596.838599503,0
+TRST.US,D,20070912,000000,33.0697,33.3131,32.8564,32.9194,45175.091419716,0
+TRST.US,D,20070913,000000,33.0697,33.2559,32.4918,32.7642,56864.616844725,0
+TRST.US,D,20070914,000000,32.4297,33.5283,32.2474,33.4382,77921.231765573,0
+TRST.US,D,20070917,000000,33.4042,33.4042,32.4918,32.9194,46064.052241627,0
+TRST.US,D,20070918,000000,33.0396,34.4428,32.737,34.2935,124145.13195081,0
+TRST.US,D,20070919,000000,34.4728,34.9887,34.0782,34.7442,104788.06161756,0
+TRST.US,D,20070920,000000,34.5639,34.7442,33.8649,34.3206,77281.839991113,0
+TRST.US,D,20070921,000000,34.5931,34.7442,33.6185,33.6506,193090.12822462,0
+TRST.US,D,20070924,000000,33.5875,33.8328,33.1627,33.347,116983.94407686,0
+TRST.US,D,20070925,000000,33.5283,33.7096,33.1016,33.1919,106007.03109726,0
+TRST.US,D,20070926,000000,33.4963,33.8328,33.1307,33.5875,76744.544645156,0
+TRST.US,D,20070927,000000,33.6805,33.9851,33.1919,33.5583,70926.079497569,0
+TRST.US,D,20070928,000000,33.5875,33.8328,32.9194,33.3131,111234.574492,0
+TRST.US,D,20071001,000000,33.6506,34.3826,33.5283,34.3826,89494.222883301,0
+TRST.US,D,20071002,000000,34.5028,35.0498,34.4728,35.0217,101473.53716093,0
+TRST.US,D,20071003,000000,34.7442,34.8714,32.9194,34.3206,82845.579705972,0
+TRST.US,D,20071004,000000,34.5028,34.6241,34.2576,34.5028,39950.641856145,0
+TRST.US,D,20071005,000000,34.7181,35.0217,34.3826,34.9567,82882.705679973,0
+TRST.US,D,20071008,000000,34.7442,34.8975,34.3206,34.3826,90262.524289709,0
+TRST.US,D,20071009,000000,34.4428,34.4428,33.9851,34.3826,82610.448537299,0
+TRST.US,D,20071010,000000,34.3826,34.3826,33.8328,33.9851,59715.06662635,0
+TRST.US,D,20071011,000000,34.0782,34.2935,33.1919,33.1919,115772.19353656,0
+TRST.US,D,20071012,000000,33.1919,33.7407,32.9494,33.0096,55456.923663857,0
+TRST.US,D,20071015,000000,32.8863,33.284,31.5774,31.6675,122006.26333754,0
+TRST.US,D,20071016,000000,31.5774,31.8217,30.9063,30.9063,91068.982947173,0
+TRST.US,D,20071017,000000,31.3331,31.6394,30.7832,31.2418,90484.248856659,0
+TRST.US,D,20071018,000000,30.9975,31.4542,30.5708,31.2137,95562.257078339,0
+TRST.US,D,20071019,000000,31.2137,31.2137,30.022,30.022,159261.1469704,0
+TRST.US,D,20071022,000000,30.1141,31.3331,30.053,31.2137,117835.77892477,0
+TRST.US,D,20071023,000000,31.5464,31.5464,30.7832,31.3941,71693.349626922,0
+TRST.US,D,20071024,000000,31.0877,31.1497,30.022,30.9063,74692.30330455,0
+TRST.US,D,20071025,000000,31.0595,31.2718,30.2062,30.5708,80520.049945637,0
+TRST.US,D,20071026,000000,30.8462,31.6394,30.4806,31.6394,75392.54042529,0
+TRST.US,D,20071029,000000,31.6986,32.004,31.2137,31.4542,71195.242809076,0
+TRST.US,D,20071030,000000,31.3621,31.9129,31.2418,31.6675,83229.214770648,0
+TRST.US,D,20071031,000000,31.8527,32.1233,31.3039,32.1233,99025.28543098,0
+TRST.US,D,20071101,000000,31.6394,31.6675,30.022,30.022,143413.51245729,0
+TRST.US,D,20071102,000000,30.5399,30.662,29.8688,30.2353,85814.62634899,0
+TRST.US,D,20071105,000000,30.022,30.4806,29.7485,30.2062,116533.27600358,0
+TRST.US,D,20071106,000000,30.2062,30.8753,29.7176,30.8462,86053.882625884,0
+TRST.US,D,20071107,000000,30.4186,30.6939,29.2307,29.2307,92178.637058978,0
+TRST.US,D,20071108,000000,29.4742,30.4806,29.0466,30.3585,90543.031648827,0
+TRST.US,D,20071109,000000,30.053,31.2718,29.4111,31.1497,109983.63542358,0
+TRST.US,D,20071112,000000,31.3331,31.9448,30.5708,31.3039,92638.586625768,0
+TRST.US,D,20071113,000000,31.6675,32.645,30.5108,32.645,99959.622443335,0
+TRST.US,D,20071114,000000,32.7642,32.7642,31.5464,31.9448,90854.477319613,0
+TRST.US,D,20071115,000000,31.8527,31.973,31.0595,31.4542,101237.3747152,0
+TRST.US,D,20071116,000000,31.5464,32.1563,30.8162,31.6675,116237.29948863,0
+TRST.US,D,20071119,000000,31.3941,31.3941,30.5108,30.9975,85260.830570143,0
+TRST.US,D,20071120,000000,30.9354,31.6675,30.2062,31.4871,136299.76332789,0
+TRST.US,D,20071121,000000,31.3621,31.9129,30.2353,31.0595,102803.88456263,0
+TRST.US,D,20071123,000000,31.0877,32.004,31.0877,31.973,33956.859609109,0
+TRST.US,D,20071126,000000,31.973,31.973,30.5108,30.5708,87699.800806591,0
+TRST.US,D,20071127,000000,30.662,31.2718,30.4806,30.7832,60377.146496033,0
+TRST.US,D,20071128,000000,31.0595,32.673,31.0295,32.673,125721.9545688,0
+TRST.US,D,20071129,000000,32.4918,32.4918,31.3331,31.8527,81906.086308338,0
+TRST.US,D,20071130,000000,32.4607,32.7642,31.7286,32.4006,124860.83822739,0
+TRST.US,D,20071203,000000,32.3386,32.673,31.5774,31.5774,72489.495513829,0
+TRST.US,D,20071204,000000,31.2718,31.4871,30.8162,30.8162,77110.647999888,0
+TRST.US,D,20071205,000000,31.2418,31.4251,30.6309,31.4251,68183.91380678,0
+TRST.US,D,20071206,000000,31.3331,32.645,31.0295,32.645,110681.80999021,0
+TRST.US,D,20071207,000000,32.673,32.737,31.7617,32.2474,68653.144867069,0
+TRST.US,D,20071210,000000,32.2775,32.614,32.004,32.4607,57610.23015591,0
+TRST.US,D,20071211,000000,32.614,33.0697,31.0295,31.0295,103645.40663998,0
+TRST.US,D,20071212,000000,32.4006,32.8273,30.6019,31.1198,98644.74419747,0
+TRST.US,D,20071213,000000,30.7832,31.3331,30.3585,31.2418,70873.484367734,0
+TRST.US,D,20071214,000000,30.7241,31.2418,30.2965,30.2965,79859.00135301,0
+TRST.US,D,20071217,000000,30.1743,30.5399,29.7176,29.7176,68526.297789232,0
+TRST.US,D,20071218,000000,30.2353,30.7551,29.2909,30.6939,110385.83347526,0
+TRST.US,D,20071219,000000,30.662,31.5464,30.4496,31.2718,86247.762712334,0
+TRST.US,D,20071220,000000,31.6064,31.6064,30.5708,31.4871,97093.703505877,0
+TRST.US,D,20071221,000000,32.0341,32.1233,30.9354,32.1233,366392.11230674,0
+TRST.US,D,20071224,000000,32.2775,32.614,31.9448,32.5217,54896.940222677,0
+TRST.US,D,20071226,000000,32.1863,32.581,31.8527,32.1233,125635.32729613,0
+TRST.US,D,20071227,000000,32.1233,32.614,31.0295,31.0295,163700.79469467,0
+TRST.US,D,20071228,000000,31.5153,31.9129,30.4806,30.5108,77381.873865506,0
+TRST.US,D,20071231,000000,30.5108,30.9063,29.8688,30.2353,105135.6019853,0
+TRST.US,D,20080102,000000,30.6939,30.6939,29.1977,29.7176,165165.2081136,0
+TRST.US,D,20080103,000000,30.2353,30.4806,29.6254,29.8387,156929.42954773,0
+TRST.US,D,20080104,000000,29.444,29.9619,28.6198,28.6518,156414.82229699,0
+TRST.US,D,20080107,000000,28.9543,30.022,28.68,29.1377,127634.9735069,0
+TRST.US,D,20080108,000000,29.2307,29.8087,27.7975,27.7975,119462.10284142,0
+TRST.US,D,20080109,000000,27.7975,28.6518,27.4311,28.6518,152349.5281439,0
+TRST.US,D,20080110,000000,28.1942,29.7176,28.071,29.3209,125670.39071602,0
+TRST.US,D,20080111,000000,28.9262,29.444,28.3164,28.4376,81039.813581651,0
+TRST.US,D,20080114,000000,28.3764,29.6254,27.9799,28.2242,109165.83271851,0
+TRST.US,D,20080115,000000,27.4921,28.5607,27.4921,27.9187,123480.98952702,0
+TRST.US,D,20080116,000000,27.8597,29.4111,27.7675,29.0785,111727.52492457,0
+TRST.US,D,20080117,000000,29.1377,29.1377,28.1631,28.3764,120689.32253757,0
+TRST.US,D,20080118,000000,28.071,28.8933,27.5541,27.9498,188693.79413667,0
+TRST.US,D,20080122,000000,27.4311,30.4806,27.4311,29.354,179938.2519348,0
+TRST.US,D,20080123,000000,28.712,31.2137,28.3764,31.1808,232774.70060041,0
+TRST.US,D,20080124,000000,31.4251,31.4251,29.9299,30.1743,127777.28974057,0
+TRST.US,D,20080125,000000,30.6019,30.6309,29.354,29.6254,109363.83791318,0
+TRST.US,D,20080128,000000,29.5973,30.5399,29.383,30.4806,111455.26778189,0
+TRST.US,D,20080129,000000,30.7241,30.7551,29.5653,30.2353,104052.76107693,0
+TRST.US,D,20080130,000000,29.9619,30.9354,29.7796,29.9027,147582.965593,0
+TRST.US,D,20080131,000000,29.4111,31.4251,29.4111,31.3941,207723.94964331,0
+TRST.US,D,20080201,000000,31.2718,31.7286,30.6019,31.4251,97027.701774319,0
+TRST.US,D,20080204,000000,31.3039,31.3941,30.662,30.7551,106840.30295817,0
+TRST.US,D,20080205,000000,30.022,30.8753,30.022,30.053,89411.720718855,0
+TRST.US,D,20080206,000000,30.2353,30.9063,30.1442,30.2062,114042.74191434,0
+TRST.US,D,20080207,000000,29.9929,30.9063,29.9027,30.9063,107706.57568486,0
+TRST.US,D,20080208,000000,30.7241,31.0877,29.9299,30.2353,111944.09310624,0
+TRST.US,D,20080211,000000,30.1743,30.3274,29.5973,29.6254,135062.23086119,0
+TRST.US,D,20080212,000000,29.8387,30.4496,29.7176,30.1442,94131.875802248,0
+TRST.US,D,20080213,000000,30.4496,30.4806,29.7176,30.2353,106493.7938675,0
+TRST.US,D,20080214,000000,30.2353,30.3886,29.1066,29.1377,118014.18985539,0
+TRST.US,D,20080215,000000,28.9543,29.444,28.5607,29.1066,115175.08412138,0
+TRST.US,D,20080219,000000,29.5362,29.8387,28.3164,28.4677,125630.17091086,0
+TRST.US,D,20080220,000000,28.3164,29.2307,28.1942,28.712,178117.01665463,0
+TRST.US,D,20080221,000000,28.9874,29.1977,28.071,28.2543,123892.4690722,0
+TRST.US,D,20080222,000000,28.2543,28.5607,27.5232,28.4065,175222.22195962,0
+TRST.US,D,20080225,000000,28.3455,28.5607,27.7355,28.3455,99359.419196988,0
+TRST.US,D,20080226,000000,28.1021,28.742,28.071,28.4986,140383.62046799,0
+TRST.US,D,20080227,000000,28.1942,28.9543,27.6152,28.0438,174545.70421116,0
+TRST.US,D,20080228,000000,27.9187,27.9799,27.4311,27.4311,128992.13411204,0
+TRST.US,D,20080229,000000,27.1265,27.4019,26.183,26.3654,149126.78734521,0
+TRST.US,D,20080303,000000,26.3973,26.5787,25.45,25.7234,124637.05110633,0
+TRST.US,D,20080304,000000,25.1464,25.7545,24.6587,25.513,193723.33233674,0
+TRST.US,D,20080305,000000,25.5731,25.7234,24.8701,24.9331,133806.1354075,0
+TRST.US,D,20080306,000000,24.81,25.0544,24.4464,24.4764,113117.68639549,0
+TRST.US,D,20080307,000000,24.0188,24.8701,22.19,24.4764,236316.10600928,0
+TRST.US,D,20080310,000000,24.5357,25.6944,24.4464,24.81,166034.57467145,0
+TRST.US,D,20080311,000000,25.6643,27.0044,25.6643,27.0044,217747.96262355,0
+TRST.US,D,20080312,000000,26.9433,27.5232,26.2733,26.2733,216674.4032087,0
+TRST.US,D,20080313,000000,25.9087,27.4621,25.1756,26.8522,206689.57875656,0
+TRST.US,D,20080314,000000,27.0345,27.0345,25.45,25.7866,170855.79490629,0
+TRST.US,D,20080317,000000,24.5957,26.3033,24.3864,25.6643,188217.34413699,0
+TRST.US,D,20080318,000000,26.3343,27.1265,25.421,26.9762,191533.93114775,0
+TRST.US,D,20080319,000000,27.1876,27.4311,26.3343,26.3343,211316.91890495,0
+TRST.US,D,20080320,000000,26.9142,28.0438,26.122,28.0108,433892.28942568,0
+TRST.US,D,20080324,000000,28.071,28.712,27.3719,27.5541,220599.44368223,0
+TRST.US,D,20080325,000000,27.4311,28.4677,27.0665,28.0438,150854.1764133,0
+TRST.US,D,20080326,000000,27.8286,27.8897,27.1876,27.7054,71951.168890817,0
+TRST.US,D,20080327,000000,27.8286,28.1021,27.1265,27.1556,103861.97482166,0
+TRST.US,D,20080328,000000,27.2177,27.4621,26.6999,26.731,93843.118226686,0
+TRST.US,D,20080331,000000,27.1876,27.7675,26.6699,27.0965,100347.38261623,0
+TRST.US,D,20080401,000000,27.8286,28.2843,27.1556,28.2843,156357.07078188,0
+TRST.US,D,20080402,000000,28.6518,28.9543,27.8286,28.5607,151166.65336115,0
+TRST.US,D,20080403,000000,28.2543,28.5897,27.7675,28.3455,97536.12136272,0
+TRST.US,D,20080404,000000,28.4376,28.4376,27.4621,27.4621,85115.420505305,0
+TRST.US,D,20080407,000000,27.6152,27.9799,27.4311,27.8286,118708.2393138,0
+TRST.US,D,20080408,000000,27.7355,28.1021,27.4921,27.9498,108302.65382298,0
+TRST.US,D,20080409,000000,28.071,28.8031,27.3108,27.3108,97636.155237111,0
+TRST.US,D,20080410,000000,27.2488,27.7975,26.9762,27.4311,71925.386964427,0
+TRST.US,D,20080411,000000,27.1556,27.7054,26.8522,26.8522,81183.161092376,0
+TRST.US,D,20080414,000000,26.731,27.0345,26.3973,26.4275,80662.366179308,0
+TRST.US,D,20080415,000000,26.3654,27.4621,26.2442,27.3398,90197.553835208,0
+TRST.US,D,20080416,000000,27.5541,28.6198,27.1876,28.1942,130231.72913286,0
+TRST.US,D,20080417,000000,28.0108,28.9262,27.9799,28.6198,138203.5007725,0
+TRST.US,D,20080418,000000,29.0174,29.2307,28.0438,28.2543,131481.63692422,0
+TRST.US,D,20080421,000000,28.071,28.6198,27.6152,27.6152,84297.61780023,0
+TRST.US,D,20080422,000000,27.4921,27.8897,26.9762,27.2798,84891.633384244,0
+TRST.US,D,20080423,000000,27.4311,27.4311,26.9762,27.0044,51162.686004419,0
+TRST.US,D,20080424,000000,27.0665,28.1942,26.9762,27.9187,180390.9825622,0
+TRST.US,D,20080425,000000,28.0108,28.0438,27.0044,27.7355,100446.38521357,0
+TRST.US,D,20080428,000000,27.6444,27.8597,27.1876,27.7355,84094.45622028,0
+TRST.US,D,20080429,000000,27.7675,27.7675,27.0665,27.3108,57218.344874789,0
+TRST.US,D,20080430,000000,27.3398,27.5541,26.5787,26.6097,80892.340962702,0
+TRST.US,D,20080501,000000,26.5476,28.1942,26.5476,28.1942,124950.55933122,0
+TRST.US,D,20080502,000000,28.2543,28.3455,27.4019,27.7355,143318.63496818,0
+TRST.US,D,20080505,000000,27.5541,27.9187,27.1876,27.2488,148311.04719424,0
+TRST.US,D,20080506,000000,27.1556,27.6152,27.0044,27.5852,88673.326347059,0
+TRST.US,D,20080507,000000,27.5541,27.6444,26.2733,26.3343,114721.32221692,0
+TRST.US,D,20080508,000000,26.3654,27.1265,25.7545,26.0599,91701.155782244,0
+TRST.US,D,20080509,000000,25.7545,26.5176,25.7545,25.9087,51645.323666431,0
+TRST.US,D,20080512,000000,26.0599,26.4565,25.9377,26.4565,65612.940107217,0
+TRST.US,D,20080513,000000,26.5476,26.5476,25.9087,26.2112,50129.346394727,0
+TRST.US,D,20080514,000000,26.3033,26.6699,25.6944,25.6944,71101.396597018,0
+TRST.US,D,20080515,000000,25.6333,26.0599,25.6052,26.0599,71882.073328093,0
+TRST.US,D,20080516,000000,26.2112,26.4565,25.513,25.9087,120878.04623874,0
+TRST.US,D,20080519,000000,25.8476,26.2733,25.5402,25.5402,129111.76225049,0
+TRST.US,D,20080520,000000,25.3899,25.9087,25.2997,25.3899,105061.35003729,0
+TRST.US,D,20080521,000000,25.481,25.9087,25.3278,25.45,88989.928403122,0
+TRST.US,D,20080522,000000,25.45,26.183,25.45,25.9678,104702.46562195,0
+TRST.US,D,20080523,000000,25.7545,25.9377,25.421,25.5402,69779.299411763,0
+TRST.US,D,20080527,000000,25.45,26.2733,25.2997,26.2442,85366.020829811,0
+TRST.US,D,20080528,000000,26.3973,26.3973,25.2076,25.6944,101461.16183626,0
+TRST.US,D,20080529,000000,25.6643,26.6999,25.6643,26.6097,171298.21276314,0
+TRST.US,D,20080530,000000,26.6999,26.731,26.0919,26.6999,193064.34629822,0
+TRST.US,D,20080602,000000,26.5787,26.5787,25.1464,25.2667,178915.22509565,0
+TRST.US,D,20080603,000000,25.421,25.7545,24.201,24.4464,308249.74319015,0
+TRST.US,D,20080604,000000,24.2631,24.6587,23.8947,23.9857,159595.28073641,0
+TRST.US,D,20080605,000000,24.2311,24.842,24.2311,24.842,164603.16211831,0
+TRST.US,D,20080606,000000,24.6258,24.749,23.8947,24.1409,150659.2650498,0
+TRST.US,D,20080609,000000,24.1409,24.3864,23.5301,23.7724,191978.4115587,0
+TRST.US,D,20080610,000000,23.5601,24.2311,23.3478,23.8665,150014.71689006,0
+TRST.US,D,20080611,000000,23.8665,24.1711,23.1025,23.1025,138594.35477656,0
+TRST.US,D,20080612,000000,23.3478,24.1711,23.3478,23.4999,114425.34570197,0
+TRST.US,D,20080613,000000,23.8045,24.2311,22.86,23.3478,128604.37393915,0
+TRST.US,D,20080616,000000,23.3177,24.3864,23.1945,24.1711,114498.56637291,0
+TRST.US,D,20080617,000000,24.2311,24.3214,23.3177,23.5912,132338.62815741,0
+TRST.US,D,20080618,000000,23.5601,23.7453,23.0113,23.4088,95782.950368233,0
+TRST.US,D,20080619,000000,23.4088,23.6832,22.7087,23.4999,123181.91918091,0
+TRST.US,D,20080620,000000,23.4088,24.1711,23.1025,23.5601,353051.51231575,0
+TRST.US,D,20080623,000000,23.6522,24.0188,22.7369,22.7679,108963.70241562,0
+TRST.US,D,20080624,000000,22.5526,23.4088,22.4343,22.7679,102781.19646741,0
+TRST.US,D,20080625,000000,22.7679,23.8355,22.7679,23.3177,128061.92220791,0
+TRST.US,D,20080626,000000,23.0442,23.5912,22.9521,23.3177,144268.44113636,0
+TRST.US,D,20080627,000000,23.1945,23.7124,22.7998,23.0442,483359.55595072,0
+TRST.US,D,20080630,000000,23.1025,23.4088,22.6166,22.6166,165902.57120833,0
+TRST.US,D,20080701,000000,22.5245,23.6522,22.5245,23.5601,141122.01483979,0
+TRST.US,D,20080702,000000,23.6221,24.3543,23.2857,23.3478,174349.7615706,0
+TRST.US,D,20080703,000000,23.5301,24.0488,22.9822,22.9822,61501.238486617,0
+TRST.US,D,20080707,000000,23.1945,23.7724,22.0057,22.19,126920.29850738,0
+TRST.US,D,20080708,000000,22.2792,24.0789,22.22,24.0488,176093.65107159,0
+TRST.US,D,20080709,000000,24.0188,24.0789,22.4634,22.4634,154935.9709993,0
+TRST.US,D,20080710,000000,22.4634,23.5601,22.4634,23.0113,125552.82513168,0
+TRST.US,D,20080711,000000,22.7087,23.8355,22.5526,23.7453,146211.36710908,0
+TRST.US,D,20080714,000000,23.4999,24.1409,21.8526,21.9446,187035.50063129,0
+TRST.US,D,20080715,000000,21.518,22.7087,20.7558,21.4259,177991.20085385,0
+TRST.US,D,20080716,000000,21.6091,23.7724,21.4259,23.4088,216483.61695341,0
+TRST.US,D,20080717,000000,23.4689,25.6052,23.4689,25.6052,239004.64529318,0
+TRST.US,D,20080718,000000,25.481,25.513,24.3214,24.9331,180650.8643802,0
+TRST.US,D,20080721,000000,25.0844,25.513,24.3543,24.4464,103377.27460553,0
+TRST.US,D,20080722,000000,23.5301,26.3654,23.3177,26.3033,229513.80255067,0
+TRST.US,D,20080723,000000,26.3033,27.2798,25.6333,26.3033,192126.9154547,0
+TRST.US,D,20080724,000000,26.4856,26.4856,25.1145,25.2367,157533.7579023,0
+TRST.US,D,20080725,000000,25.6052,26.5176,25.1464,25.7234,145780.29329985,0
+TRST.US,D,20080728,000000,25.5731,26.2442,24.4125,24.5957,145511.12998834,0
+TRST.US,D,20080729,000000,24.7809,26.8221,24.6888,26.8221,181894.58450923,0
+TRST.US,D,20080730,000000,25.513,26.9762,25.513,26.8522,146895.10379693,0
+TRST.US,D,20080731,000000,25.5731,26.9433,25.5731,26.6097,123657.33790353,0
+TRST.US,D,20080801,000000,26.731,26.9762,25.8165,26.7599,109117.36269689,0
+TRST.US,D,20080804,000000,26.6699,26.793,25.8476,26.3033,112855.74202338,0
+TRST.US,D,20080805,000000,26.6999,27.2177,26.0599,27.1556,173917.65648431,0
+TRST.US,D,20080806,000000,26.9762,27.7355,26.3343,27.6152,152255.68193184,0
+TRST.US,D,20080807,000000,27.1265,27.6444,26.5787,26.731,133290.49687971,0
+TRST.US,D,20080808,000000,26.8522,28.1942,26.8522,28.1631,140928.13475333,0
+TRST.US,D,20080811,000000,28.135,29.7176,27.6444,29.7176,206811.26944912,0
+TRST.US,D,20080812,000000,29.444,30.1442,29.0466,29.7485,233512.06369516,0
+TRST.US,D,20080813,000000,29.5653,30.084,28.8341,29.2617,332476.50377986,0
+TRST.US,D,20080814,000000,29.0174,30.022,29.0174,29.7796,72900.975059006,0
+TRST.US,D,20080815,000000,30.1743,30.4496,29.354,30.1141,153996.47760166,0
+TRST.US,D,20080818,000000,30.1141,30.2353,28.9874,29.1066,79439.271591389,0
+TRST.US,D,20080819,000000,28.9543,29.7176,28.742,29.1066,124457.60889866,0
+TRST.US,D,20080820,000000,29.2307,30.2663,28.6198,29.3209,91842.440738859,0
+TRST.US,D,20080821,000000,28.742,29.444,28.742,28.8652,65462.373657102,0
+TRST.US,D,20080822,000000,29.3209,30.1442,27.7054,30.1141,111064.41377783,0
+TRST.US,D,20080825,000000,29.7485,29.9929,28.775,28.775,105532.64365169,0
+TRST.US,D,20080826,000000,28.742,29.6865,28.742,29.5973,85095.826241249,0
+TRST.US,D,20080827,000000,29.5043,30.4496,29.2617,30.022,94971.335325491,0
+TRST.US,D,20080828,000000,30.3274,30.4806,29.2909,30.4806,156136.37749199,0
+TRST.US,D,20080829,000000,30.1442,30.3886,29.8087,29.8087,130811.30683809,0
+TRST.US,D,20080902,000000,30.4806,30.6939,29.5362,30.2353,126385.06571554,0
+TRST.US,D,20080903,000000,30.1442,30.8753,29.444,30.7832,108131.46183176,0
+TRST.US,D,20080904,000000,30.2353,30.6309,29.5973,29.5973,130647.33378626,0
+TRST.US,D,20080905,000000,29.5362,30.6939,29.1706,30.5108,110085.73185209,0
+TRST.US,D,20080908,000000,30.662,31.6675,30.4806,31.3941,233400.68577316,0
+TRST.US,D,20080909,000000,30.9975,31.8527,30.4806,30.6939,190880.10149451,0
+TRST.US,D,20080910,000000,31.2418,31.6675,30.1743,31.2718,145084.18128733,0
+TRST.US,D,20080911,000000,30.3585,31.6675,29.9027,31.6064,114827.54375364,0
+TRST.US,D,20080912,000000,30.6939,31.8217,30.6939,31.6675,120099.43206177,0
+TRST.US,D,20080915,000000,30.5108,32.8863,30.5108,31.6986,262874.58402165,0
+TRST.US,D,20080916,000000,30.7241,33.5283,30.6939,33.4963,265223.83315427,0
+TRST.US,D,20080917,000000,32.645,33.8649,32.2474,32.5529,264570.00350104,0
+TRST.US,D,20080918,000000,33.4963,35.5724,32.7963,35.4744,433461.21561644,0
+TRST.US,D,20080919,000000,41.8859,41.8859,33.7096,40.379,604154.06874795,0
+TRST.US,D,20080922,000000,35.7547,38.0906,33.7096,35.97,278206.58000698,0
+TRST.US,D,20080923,000000,35.7218,37.3323,35.6044,37.2402,174768.46005517,0
+TRST.US,D,20080924,000000,35.97,37.4972,35.5065,36.0601,165985.07337279,0
+TRST.US,D,20080925,000000,35.9341,38.0906,35.9341,37.1636,175102.59382117,0
+TRST.US,D,20080926,000000,36.5673,38.7181,36.5673,38.0906,189498.19024003,0
+TRST.US,D,20080929,000000,37.8861,38.7181,36.2706,36.2706,154754.46623751,0
+TRST.US,D,20080930,000000,36.0902,37.5563,35.2058,35.6907,148429.64405563,0
+TRST.US,D,20081001,000000,36.5421,37.3643,35.298,37.2402,87295.540200803,0
+TRST.US,D,20081002,000000,37.3323,37.3323,35.8119,35.8119,59632.564461904,0
+TRST.US,D,20081003,000000,36.6381,36.8786,32.8564,32.8564,114818.26226014,0
+TRST.US,D,20081006,000000,31.7286,33.4672,30.2062,31.0595,176974.36167706,0
+TRST.US,D,20081007,000000,30.3585,33.8008,29.8087,29.9619,166939.00464919,0
+TRST.US,D,20081008,000000,29.0466,34.688,28.4986,31.3331,159046.64134283,0
+TRST.US,D,20081009,000000,29.9619,31.9448,27.1876,27.1876,225034.96629828,0
+TRST.US,D,20081010,000000,26.183,31.7286,25.9377,31.0877,275639.73141563,0
+TRST.US,D,20081013,000000,32.614,34.9887,30.1743,34.4728,194002.8084188,0
+TRST.US,D,20081014,000000,35.5424,35.5424,31.7286,33.5583,172759.5323509,0
+TRST.US,D,20081015,000000,33.0396,33.6506,29.8087,29.9619,191308.08147257,0
+TRST.US,D,20081016,000000,30.7241,34.7782,29.4742,34.5931,268908.58607386,0
+TRST.US,D,20081017,000000,33.2559,35.0217,32.7051,33.2229,238704.54367001,0
+TRST.US,D,20081020,000000,33.3752,34.9314,33.0096,34.9314,129242.73443655,0
+TRST.US,D,20081021,000000,33.6805,35.3542,33.347,33.8328,168327.10356601,0
+TRST.US,D,20081022,000000,33.0396,33.8328,32.1233,32.645,195779.69878557,0
+TRST.US,D,20081023,000000,32.8273,33.2559,30.4806,31.9448,153723.18918193,0
+TRST.US,D,20081024,000000,29.8387,33.4382,29.7485,31.6064,132294.28324402,0
+TRST.US,D,20081027,000000,31.2418,33.2559,30.5708,30.6309,100612.42081952,0
+TRST.US,D,20081028,000000,31.8527,34.1382,30.084,34.0132,193299.4774669,0
+TRST.US,D,20081029,000000,34.0461,35.5065,32.2474,33.8649,150905.74026609,0
+TRST.US,D,20081030,000000,35.0797,35.8119,33.6185,35.6044,124573.11192888,0
+TRST.US,D,20081031,000000,35.298,37.3323,33.955,37.0949,221980.32365965,0
+TRST.US,D,20081103,000000,36.7952,37.3323,35.4144,36.6982,133631.8495851,0
+TRST.US,D,20081104,000000,37.2985,37.2985,35.7547,36.9668,112076.09656936,0
+TRST.US,D,20081105,000000,36.1765,36.3996,33.284,33.5875,135804.75034121,0
+TRST.US,D,20081106,000000,33.1627,34.3206,32.3084,32.4607,138966.64579362,0
+TRST.US,D,20081107,000000,32.7963,33.5583,32.4918,33.5583,88805.329810174,0
+TRST.US,D,20081110,000000,34.1654,34.4428,32.4006,32.7963,70855.95265779,0
+TRST.US,D,20081111,000000,32.3696,34.1382,32.3696,32.737,112248.31983763,0
+TRST.US,D,20081112,000000,32.1563,33.8938,30.4806,30.7551,135574.77555781,0
+TRST.US,D,20081113,000000,31.0877,34.2935,29.7176,34.0132,206952.55440573,0
+TRST.US,D,20081114,000000,33.2559,34.2935,31.0877,31.1808,133077.0225292,0
+TRST.US,D,20081117,000000,30.9354,32.1863,30.9354,31.1198,127982.51387463,0
+TRST.US,D,20081118,000000,31.3941,32.004,29.8387,31.5464,164211.27683718,0
+TRST.US,D,20081119,000000,31.0877,31.7286,29.5362,29.5362,206013.0610081,0
+TRST.US,D,20081120,000000,29.3209,30.9063,28.0108,28.4065,234296.86553446,0
+TRST.US,D,20081121,000000,29.4111,30.7241,27.2177,30.1141,377946.54043747,0
+TRST.US,D,20081124,000000,30.6939,32.9785,30.1743,32.9194,310715.52663005,0
+TRST.US,D,20081125,000000,33.0697,33.4963,31.3039,33.0697,282546.19385686,0
+TRST.US,D,20081126,000000,32.0632,33.6805,32.0632,33.4382,194552.47908943,0
+TRST.US,D,20081128,000000,33.2229,33.4672,31.4251,32.2775,93566.73597579,0
+TRST.US,D,20081201,000000,31.1497,32.004,28.6198,28.6518,286491.85987151,0
+TRST.US,D,20081202,000000,29.5362,32.581,28.742,31.5774,434124.32676318,0
+TRST.US,D,20081203,000000,30.6019,33.1016,30.5399,32.737,255018.31541224,0
+TRST.US,D,20081204,000000,32.1863,33.284,30.7241,31.5774,148434.80044091,0
+TRST.US,D,20081205,000000,30.7832,33.3752,30.5708,33.2559,196204.58493246,0
+TRST.US,D,20081208,000000,31.973,33.5583,31.973,32.9785,165779.84923872,0
+TRST.US,D,20081209,000000,32.581,33.4963,31.973,32.1233,187597.54662659,0
+TRST.US,D,20081210,000000,32.0632,32.3386,30.3886,31.3331,160906.03387405,0
+TRST.US,D,20081211,000000,30.9685,31.4251,29.444,29.4742,172660.52975356,0
+TRST.US,D,20081212,000000,29.1706,30.7832,29.1377,30.6019,145552.38107056,0
+TRST.US,D,20081215,000000,30.4806,30.4806,29.1706,29.6555,87887.493230707,0
+TRST.US,D,20081216,000000,30.3585,31.3039,29.8087,30.9975,248929.65567609,0
+TRST.US,D,20081217,000000,30.5399,31.1497,29.6254,30.8462,121468.96799159,0
+TRST.US,D,20081218,000000,30.084,30.7832,29.5362,29.8387,158179.3373391,0
+TRST.US,D,20081219,000000,30.6019,30.9063,29.354,29.6555,369478.7245341,0
+TRST.US,D,20081222,000000,29.9929,30.3886,29.1377,29.9027,135046.76170536,0
+TRST.US,D,20081223,000000,30.2062,30.4806,29.1066,29.1377,111040.69440555,0
+TRST.US,D,20081224,000000,29.3209,29.7176,28.9543,29.383,39990.861661312,0
+TRST.US,D,20081226,000000,29.5653,29.5653,28.8933,29.1377,71662.411315254,0
+TRST.US,D,20081229,000000,29.2909,29.7485,28.3764,28.6198,109239.05338945,0
+TRST.US,D,20081230,000000,28.9543,29.2617,28.2543,29.1977,182391.66005002,0
+TRST.US,D,20081231,000000,29.1377,29.1706,28.135,28.9874,191057.48114806,0
+TRST.US,D,20090102,000000,29.3209,29.383,28.4677,28.9874,95128.089437939,0
+TRST.US,D,20090105,000000,29.3209,29.3209,28.071,28.5277,124452.45251338,0
+TRST.US,D,20090106,000000,28.742,30.053,28.4986,29.5973,199456.20148872,0
+TRST.US,D,20090107,000000,28.8031,29.6555,28.5607,28.742,165927.32185767,0
+TRST.US,D,20090108,000000,28.5897,28.9543,28.2242,28.5607,101990.20696577,0
+TRST.US,D,20090109,000000,28.6198,28.8933,27.1876,27.2488,110833.40771738,0
+TRST.US,D,20090112,000000,27.1265,27.4921,26.2112,26.2442,162084.78354858,0
+TRST.US,D,20090113,000000,26.2733,26.9762,26.122,26.9433,103929.00783027,0
+TRST.US,D,20090114,000000,26.3343,26.6999,25.3278,25.3899,132831.57858998,0
+TRST.US,D,20090115,000000,25.45,25.9377,24.4464,25.45,157474.97511013,0
+TRST.US,D,20090116,000000,25.6643,26.6097,24.4464,25.6643,154594.61829389,0
+TRST.US,D,20090120,000000,25.1145,25.45,23.1626,23.1626,198598.17897847,0
+TRST.US,D,20090121,000000,23.6221,24.7809,22.3713,24.749,204291.85960233,0
+TRST.US,D,20090122,000000,24.1409,24.1409,22.3713,22.5855,156919.11677718,0
+TRST.US,D,20090123,000000,21.7923,22.0367,21.1844,21.8845,215300.74217065,0
+TRST.US,D,20090126,000000,21.9767,22.7087,21.3066,21.581,117747.08909799,0
+TRST.US,D,20090127,000000,21.7313,22.0367,21.2436,21.7923,117083.97795126,0
+TRST.US,D,20090128,000000,22.2792,23.1345,22.0979,23.1025,163351.19177283,0
+TRST.US,D,20090129,000000,22.827,22.827,21.0594,21.0594,155342.29415919,0
+TRST.US,D,20090130,000000,21.3657,21.7624,20.3592,20.4232,157231.59372501,0
+TRST.US,D,20090202,000000,20.1158,21.0011,20.0567,20.878,144063.21700231,0
+TRST.US,D,20090203,000000,21.1524,21.4588,20.2381,20.6327,142198.66808582,0
+TRST.US,D,20090204,000000,20.8169,21.518,20.6036,20.8488,126911.01701388,0
+TRST.US,D,20090205,000000,20.7258,21.6721,20.5425,21.2436,196467.56058164,0
+TRST.US,D,20090206,000000,21.1524,22.9202,21.1524,22.86,162150.78528014,0
+TRST.US,D,20090209,000000,22.827,23.2575,22.4023,22.7998,106235.9746036,0
+TRST.US,D,20090210,000000,22.5526,22.86,21.1844,21.1844,183706.53829588,0
+TRST.US,D,20090211,000000,21.3066,22.1589,21.0594,21.518,138719.13930029,0
+TRST.US,D,20090212,000000,21.1844,21.6091,20.2971,21.4259,194020.34012875,0
+TRST.US,D,20090213,000000,21.518,21.7003,20.5144,20.6657,162987.15097221,0
+TRST.US,D,20090217,000000,20.269,20.4504,19.7823,19.7823,235236.35893209,0
+TRST.US,D,20090218,000000,20.1158,20.6036,19.6901,19.9645,209515.27788885,0
+TRST.US,D,20090219,000000,20.2381,20.6327,19.1704,19.2025,112275.13304108,0
+TRST.US,D,20090220,000000,18.7739,19.0201,17.7091,18.5333,258559.7208211,0
+TRST.US,D,20090223,000000,18.6535,19.2025,18.1067,18.1357,244597.2607656,0
+TRST.US,D,20090224,000000,18.2269,19.3828,17.9816,19.3246,224373.91770566,0
+TRST.US,D,20090225,000000,19.2025,19.9025,17.9816,18.6836,209908.19444703,0
+TRST.US,D,20090226,000000,18.5614,19.9326,18.4693,19.1112,134333.1179829,0
+TRST.US,D,20090227,000000,18.8039,19.6592,18.1649,18.4392,200209.03373929,0
+TRST.US,D,20090302,000000,18.1357,19.4158,17.5268,17.6781,268272.28813056,0
+TRST.US,D,20090303,000000,17.9816,18.0447,16.8238,17.0691,239610.00492481,0
+TRST.US,D,20090304,000000,17.3737,17.3737,15.697,16.3981,154128.48106477,0
+TRST.US,D,20090305,000000,16.0015,16.6415,15.027,15.2403,276834.98152305,0
+TRST.US,D,20090306,000000,15.3926,15.7892,14.3579,15.027,181537.76264799,0
+TRST.US,D,20090309,000000,14.8757,15.5458,14.6614,14.7817,157615.22878969,0
+TRST.US,D,20090310,000000,15.3013,16.2749,14.994,16.2749,212594.67117682,0
+TRST.US,D,20090311,000000,16.4573,16.8558,15.7892,16.0325,145380.15780228,0
+TRST.US,D,20090312,000000,15.8793,17.5568,15.5458,17.4967,215599.81251678,0
+TRST.US,D,20090313,000000,17.7673,17.8013,16.947,17.3737,148707.05758358,0
+TRST.US,D,20090316,000000,17.5268,17.9534,16.6415,16.7336,201919.9223745,0
+TRST.US,D,20090317,000000,16.7637,17.8904,16.6124,17.8904,172786.34555434,0
+TRST.US,D,20090318,000000,17.6781,19.0512,16.4902,18.991,230239.8215978,0
+TRST.US,D,20090319,000000,19.2334,19.3546,17.8013,18.0718,166066.54426018,0
+TRST.US,D,20090320,000000,18.289,18.6535,17.648,17.648,163823.51666429,0
+TRST.US,D,20090323,000000,18.1649,20.1469,18.0447,20.1469,242698.67970628,0
+TRST.US,D,20090324,000000,19.7823,20.3311,18.2269,18.258,183656.00572016,0
+TRST.US,D,20090325,000000,19.8105,19.8105,17.8013,19.0783,194655.60679499,0
+TRST.US,D,20090326,000000,19.4778,19.5059,18.5934,19.4477,161938.34220668,0
+TRST.US,D,20090327,000000,19.3546,19.6592,18.4103,18.4392,130612.27036637,0
+TRST.US,D,20090330,000000,17.9224,18.1357,17.617,17.7401,193861.52346219,0
+TRST.US,D,20090331,000000,18.0447,18.5934,17.7673,18.3481,176916.61016194,0
+TRST.US,D,20090401,000000,18.2269,19.0783,17.7673,18.258,215626.62572022,0
+TRST.US,D,20090402,000000,19.5379,19.5379,18.7467,19.4477,250491.00913825,0
+TRST.US,D,20090403,000000,19.3246,19.9326,18.6836,19.9326,195681.72746529,0
+TRST.US,D,20090406,000000,19.6901,19.6901,18.6226,19.4477,123106.63595585,0
+TRST.US,D,20090407,000000,19.1704,19.9025,18.96,19.0201,122421.86799094,0
+TRST.US,D,20090408,000000,19.1423,19.6592,18.5934,19.1423,80977.936958316,0
+TRST.US,D,20090409,000000,19.568,21.2756,19.4778,21.2756,212653.45396898,0
+TRST.US,D,20090413,000000,21.0011,21.518,20.2381,21.518,191058.51242512,0
+TRST.US,D,20090414,000000,21.1844,21.1844,19.6901,19.9326,213455.78751823,0
+TRST.US,D,20090415,000000,19.8434,20.4504,19.3828,20.4232,119091.87437847,0
+TRST.US,D,20090416,000000,20.7258,21.1844,19.9025,20.909,121617.47188759,0
+TRST.US,D,20090417,000000,20.9692,21.581,19.9025,21.4259,189619.88093259,0
+TRST.US,D,20090420,000000,20.8169,21.0913,19.2936,19.2936,178974.00788783,0
+TRST.US,D,20090421,000000,19.2645,20.4834,18.5004,20.4834,146732.16202215,0
+TRST.US,D,20090422,000000,20.0878,20.5144,19.4477,19.6592,169313.00443114,0
+TRST.US,D,20090423,000000,19.6901,20.1469,17.8904,18.7156,181753.29955261,0
+TRST.US,D,20090424,000000,18.8359,19.2645,18.4103,19.1704,190906.91469795,0
+TRST.US,D,20090427,000000,18.6226,18.927,17.5268,17.648,192187.76080099,0
+TRST.US,D,20090428,000000,17.4337,18.289,17.3737,17.8594,100726.89257269,0
+TRST.US,D,20090429,000000,18.0146,18.6836,17.648,18.6535,110276.51810736,0
+TRST.US,D,20090430,000000,18.8039,18.991,18.1357,18.289,161025.6620125,0
+TRST.US,D,20090501,000000,17.648,18.318,17.0982,17.1894,106527.82601033,0
+TRST.US,D,20090504,000000,17.4648,18.2269,17.1292,18.0146,141382.92793485,0
+TRST.US,D,20090505,000000,17.9534,17.9534,17.1603,17.3115,139758.66657231,0
+TRST.US,D,20090506,000000,17.6781,18.0718,17.1292,17.5568,194298.78493375,0
+TRST.US,D,20090507,000000,17.9816,18.3481,17.587,17.7091,169766.7663356,0
+TRST.US,D,20090508,000000,18.1357,19.3546,18.0146,19.2936,172806.97109545,0
+TRST.US,D,20090511,000000,18.927,19.2025,18.318,18.3792,133363.71755065,0
+TRST.US,D,20090512,000000,18.5614,18.927,18.0146,18.6226,113076.43531327,0
+TRST.US,D,20090513,000000,18.258,18.4392,17.5268,17.648,193453.13774818,0
+TRST.US,D,20090514,000000,17.7673,18.1357,17.5568,17.9224,110824.12622387,0
+TRST.US,D,20090515,000000,17.9534,18.1357,17.3115,17.4046,117145.85457459,0
+TRST.US,D,20090518,000000,17.7401,18.7739,17.7401,18.7467,124549.39255661,0
+TRST.US,D,20090519,000000,18.5333,18.5614,17.648,17.6781,91672.280024689,0
+TRST.US,D,20090520,000000,17.8904,18.1959,16.9159,17.0081,145022.304664,0
+TRST.US,D,20090521,000000,16.8238,17.4648,16.3981,16.7637,118554.57903252,0
+TRST.US,D,20090522,000000,16.8238,17.1292,16.5212,16.5212,58908.607968887,0
+TRST.US,D,20090526,000000,16.3652,17.8904,16.3652,17.8904,122196.01831577,0
+TRST.US,D,20090527,000000,17.8904,18.0718,16.6716,16.7045,122826.12859673,0
+TRST.US,D,20090528,000000,16.7948,16.947,16.3981,16.8558,75674.079061464,0
+TRST.US,D,20090529,000000,16.976,17.2214,16.4902,17.1894,116547.71388235,0
+TRST.US,D,20090601,000000,16.7045,17.4648,16.3652,17.0081,134332.08670584,0
+TRST.US,D,20090602,000000,16.976,17.4648,16.9159,17.2824,244040.37115558,0
+TRST.US,D,20090603,000000,17.0691,17.2824,16.7045,16.976,78998.916288656,0
+TRST.US,D,20090604,000000,17.1603,17.9224,16.947,17.9224,120845.04537295,0
+TRST.US,D,20090605,000000,18.0447,18.1357,17.3737,17.4967,104655.0268774,0
+TRST.US,D,20090608,000000,17.4648,18.2269,17.4337,17.9816,131357.88367755,0
+TRST.US,D,20090609,000000,18.1649,18.3792,17.8304,18.1357,118228.69548295,0
+TRST.US,D,20090610,000000,18.289,18.4103,17.587,17.8304,156597.35833583,0
+TRST.US,D,20090611,000000,17.9224,18.4392,17.8594,18.0146,85185.547345085,0
+TRST.US,D,20090612,000000,17.8904,18.4693,17.8904,18.4693,83266.340744649,0
+TRST.US,D,20090615,000000,18.0718,18.4103,17.8904,18.0146,122206.33108632,0
+TRST.US,D,20090616,000000,18.258,18.289,17.8904,17.8904,79885.814556455,0
+TRST.US,D,20090617,000000,17.8594,18.1067,17.4337,17.8013,96385.216168693,0
+TRST.US,D,20090618,000000,17.7091,18.289,17.4046,18.1959,57923.738380806,0
+TRST.US,D,20090619,000000,18.5333,18.7739,18.258,18.7739,168515.82726718,0
+TRST.US,D,20090622,000000,18.5614,18.7156,17.8594,17.9534,139801.98020864,0
+TRST.US,D,20090623,000000,18.0718,18.318,17.648,17.8594,102945.16951924,0
+TRST.US,D,20090624,000000,17.9816,18.1649,17.8304,17.9534,71666.536423476,0
+TRST.US,D,20090625,000000,17.8594,18.4693,17.8304,18.4392,106676.32990633,0
+TRST.US,D,20090626,000000,18.258,19.0512,18.0447,18.96,195763.19835268,0
+TRST.US,D,20090629,000000,18.8359,18.927,18.0447,18.5614,109454.59029407,0
+TRST.US,D,20090630,000000,18.5333,18.5333,17.9534,17.9534,89920.140307256,0
+TRST.US,D,20090701,000000,18.2269,18.6226,18.1959,18.289,119742.61020055,0
+TRST.US,D,20090702,000000,18.0447,18.318,17.8013,17.8013,107462.16302269,0
+TRST.US,D,20090706,000000,17.8013,18.318,17.648,18.1649,105882.24657353,0
+TRST.US,D,20090707,000000,18.2269,18.5004,17.8304,17.8304,122536.33974411,0
+TRST.US,D,20090708,000000,17.9816,18.1067,17.4046,17.8013,187510.91935393,0
+TRST.US,D,20090709,000000,17.8904,18.1067,17.3737,17.4337,114526.41085341,0
+TRST.US,D,20090710,000000,17.2533,17.5568,16.7948,16.947,131773.48833095,0
+TRST.US,D,20090713,000000,17.0982,17.8304,17.0081,17.8013,167325.73354504,0
+TRST.US,D,20090714,000000,17.8304,18.258,17.2533,17.3435,95124.995606773,0
+TRST.US,D,20090715,000000,17.587,17.8904,17.3435,17.7401,173795.96579176,0
+TRST.US,D,20090716,000000,17.6781,17.8904,17.3737,17.7673,86587.052863619,0
+TRST.US,D,20090717,000000,17.7091,17.7401,17.1894,17.3737,102643.00534196,0
+TRST.US,D,20090720,000000,17.3737,17.617,16.976,17.1603,168025.97066578,0
+TRST.US,D,20090721,000000,17.1603,17.4967,16.7336,16.8839,94525.82363748,0
+TRST.US,D,20090722,000000,16.8238,17.2214,16.7336,16.976,104247.67244044,0
+TRST.US,D,20090723,000000,16.8839,17.6781,16.8238,17.587,152092.74015705,0
+TRST.US,D,20090724,000000,17.3737,17.5268,17.2214,17.4046,58449.689679153,0
+TRST.US,D,20090727,000000,17.4337,17.8304,17.2824,17.8304,86231.262279444,0
+TRST.US,D,20090728,000000,17.7401,18.0447,17.4337,18.0447,84793.662063965,0
+TRST.US,D,20090729,000000,17.9224,18.289,17.8013,18.1357,104876.75144434,0
+TRST.US,D,20090730,000000,18.289,19.2025,18.1649,19.0512,146024.70596202,0
+TRST.US,D,20090731,000000,18.8989,19.4778,18.3481,19.1704,169889.48830522,0
+TRST.US,D,20090803,000000,19.3546,19.3828,18.6836,18.865,137165.00477752,0
+TRST.US,D,20090804,000000,18.6836,19.3246,18.6836,19.1423,95882.984242625,0
+TRST.US,D,20090805,000000,19.2025,19.3246,18.8039,18.991,185302.95517792,0
+TRST.US,D,20090806,000000,19.1423,19.598,18.7739,19.2334,143847.68009769,0
+TRST.US,D,20090807,000000,19.4477,20.7858,19.2645,19.9946,215738.00364223,0
+TRST.US,D,20090810,000000,19.8754,20.8169,19.8754,20.2971,108223.2454897,0
+TRST.US,D,20090811,000000,20.1158,20.269,19.3546,19.7192,79920.877976345,0
+TRST.US,D,20090812,000000,19.6901,20.3592,19.598,19.9025,119005.2471058,0
+TRST.US,D,20090813,000000,19.9645,20.1158,19.6592,19.7823,93244.977534449,0
+TRST.US,D,20090814,000000,19.8105,19.9326,19.0783,19.3828,119943.70922638,0
+TRST.US,D,20090817,000000,19.2025,19.3246,18.7156,18.7467,75763.800165299,0
+TRST.US,D,20090818,000000,18.865,19.1423,18.6535,18.927,124435.95208049,0
+TRST.US,D,20090819,000000,18.8039,19.2645,18.6836,19.1423,74047.755144813,0
+TRST.US,D,20090820,000000,19.0201,19.2334,18.8989,19.2025,79996.161201402,0
+TRST.US,D,20090821,000000,19.5059,19.8105,19.3828,19.6901,140839.44492656,0
+TRST.US,D,20090824,000000,19.7823,19.9025,19.1423,19.3246,73845.624841919,0
+TRST.US,D,20090825,000000,19.3828,19.6592,19.2025,19.6291,88343.317689273,0
+TRST.US,D,20090826,000000,19.6592,19.6592,19.0201,19.4158,103101.92363169,0
+TRST.US,D,20090827,000000,19.4158,19.8105,18.927,19.6901,147822.2218699,0
+TRST.US,D,20090828,000000,19.8434,19.8754,19.0512,19.2645,58971.515869277,0
+TRST.US,D,20090831,000000,19.1112,19.3828,18.7739,18.96,100188.56594967,0
+TRST.US,D,20090901,000000,18.96,19.1112,18.289,18.3481,130879.37112376,0
+TRST.US,D,20090902,000000,18.258,18.3792,17.7673,17.7673,119503.35392365,0
+TRST.US,D,20090903,000000,17.8304,18.4693,17.8013,18.289,82216.500702068,0
+TRST.US,D,20090904,000000,18.289,18.6836,18.1067,18.6535,106408.19787189,0
+TRST.US,D,20090908,000000,18.7739,18.8039,18.289,18.8039,80823.245399979,0
+TRST.US,D,20090909,000000,18.7467,19.1423,18.6226,19.0783,93561.579590512,0
+TRST.US,D,20090910,000000,18.991,19.0201,18.5614,18.8989,72718.439020169,0
+TRST.US,D,20090911,000000,18.865,18.991,18.6226,18.6226,86900.561088516,0
+TRST.US,D,20090914,000000,18.5004,18.7156,18.4103,18.6836,78621.468886313,0
+TRST.US,D,20090915,000000,18.6836,18.927,18.4103,18.865,77293.184038725,0
+TRST.US,D,20090916,000000,18.865,19.8105,18.7467,19.8105,87080.003296187,0
+TRST.US,D,20090917,000000,19.8434,19.8434,19.4158,19.568,88889.894528731,0
+TRST.US,D,20090918,000000,19.6592,20.4232,19.3246,19.6901,157210.9681839,0
+TRST.US,D,20090921,000000,19.4158,19.8105,19.3546,19.4158,55336.264248354,0
+TRST.US,D,20090922,000000,19.5379,19.9946,19.2334,19.8754,111805.90198079,0
+TRST.US,D,20090923,000000,19.9645,20.2971,19.6901,19.7823,88138.093555212,0
+TRST.US,D,20090924,000000,19.8105,20.0257,19.3246,19.4778,88229.877213159,0
+TRST.US,D,20090925,000000,19.3546,19.568,18.991,19.3546,67364.048547593,0
+TRST.US,D,20090928,000000,19.5379,19.9025,19.3246,19.9025,67246.482963257,0
+TRST.US,D,20090929,000000,19.8754,19.9946,19.5059,19.5379,65871.790648168,0
+TRST.US,D,20090930,000000,19.598,19.9326,18.8989,19.0512,78864.85027143,0
+TRST.US,D,20091001,000000,19.0201,19.0783,18.6836,18.7739,77846.979817572,0
+TRST.US,D,20091002,000000,18.6226,18.8359,18.4392,18.4693,56896.586433448,0
+TRST.US,D,20091005,000000,18.6226,19.1423,18.4693,18.6836,85235.048643753,0
+TRST.US,D,20091006,000000,18.865,19.2645,18.5934,18.865,50013.843364502,0
+TRST.US,D,20091007,000000,18.8039,19.1423,18.5004,19.0512,135498.4610557,0
+TRST.US,D,20091008,000000,19.2936,19.7192,19.2025,19.5059,150157.03312373,0
+TRST.US,D,20091009,000000,19.4477,19.9025,19.4477,19.8434,86564.364768397,0
+TRST.US,D,20091012,000000,20.0878,20.0878,19.4778,19.7823,43747.803974793,0
+TRST.US,D,20091013,000000,19.6901,19.7823,19.3546,19.598,96315.089328913,0
+TRST.US,D,20091014,000000,19.9326,19.9326,19.568,19.7192,88192.751239158,0
+TRST.US,D,20091015,000000,19.5379,19.7512,19.3546,19.5059,78206.89550997,0
+TRST.US,D,20091016,000000,19.4158,19.598,19.0512,19.5379,91600.090630798,0
+TRST.US,D,20091019,000000,19.6592,19.9025,19.2645,19.8105,61608.491300397,0
+TRST.US,D,20091020,000000,19.7823,19.8105,19.1112,19.1423,66792.721058801,0
+TRST.US,D,20091021,000000,19.0783,19.6291,18.6226,18.6836,124345.1996996,0
+TRST.US,D,20091022,000000,18.6836,19.2936,18.5004,19.1423,71423.155038359,0
+TRST.US,D,20091023,000000,19.1423,19.3246,18.4392,18.6535,98261.109132794,0
+TRST.US,D,20091026,000000,18.6535,19.1112,18.3481,18.5614,49272.355161539,0
+TRST.US,D,20091027,000000,18.5614,18.991,18.4693,18.4693,82757.921156247,0
+TRST.US,D,20091028,000000,18.5004,18.6836,18.3481,18.3792,80729.39918792,0
+TRST.US,D,20091029,000000,18.5614,18.7739,18.318,18.7467,112273.07048697,0
+TRST.US,D,20091030,000000,18.5333,18.6535,18.0718,18.1357,176308.15669915,0
+TRST.US,D,20091102,000000,18.1959,18.318,17.617,17.8904,77274.621051724,0
+TRST.US,D,20091103,000000,17.6781,17.9224,17.5268,17.7673,62521.171494585,0
+TRST.US,D,20091104,000000,17.9224,17.9534,17.3115,17.4046,114110.80620001,0
+TRST.US,D,20091105,000000,17.5268,17.8013,17.4648,17.7401,57546.290978464,0
+TRST.US,D,20091106,000000,17.4648,17.7091,17.3435,17.5568,90787.444311,0
+TRST.US,D,20091109,000000,17.8013,17.9224,17.5268,17.7401,78271.865964471,0
+TRST.US,D,20091110,000000,17.617,17.8304,17.039,17.1603,71880.010773981,0
+TRST.US,D,20091111,000000,17.8594,18.289,17.5568,17.9816,110309.51897315,0
+TRST.US,D,20091112,000000,17.9816,18.289,17.4648,17.4648,74544.830685602,0
+TRST.US,D,20091113,000000,17.587,18.0447,17.4967,17.7091,73306.26694185,0
+TRST.US,D,20091116,000000,17.9224,18.5934,17.9224,18.5004,117928.59385978,0
+TRST.US,D,20091117,000000,18.4103,18.991,18.1959,18.991,100197.84744317,0
+TRST.US,D,20091118,000000,19.0512,19.1423,18.8039,19.1423,63803.048874672,0
+TRST.US,D,20091119,000000,18.927,18.927,18.1357,18.4103,76606.353519708,0
+TRST.US,D,20091120,000000,18.318,18.8989,18.318,18.5934,58880.763488385,0
+TRST.US,D,20091123,000000,18.8989,19.3246,18.8989,19.1423,85978.599400826,0
+TRST.US,D,20091124,000000,19.1112,19.1704,18.5614,19.0512,63812.330368173,0
+TRST.US,D,20091125,000000,19.1423,19.3828,18.865,18.865,53367.556349251,0
+TRST.US,D,20091127,000000,18.1649,18.927,18.1357,18.1357,54830.938491119,0
+TRST.US,D,20091130,000000,18.1357,18.8989,18.0447,18.7739,123830.59244886,0
+TRST.US,D,20091201,000000,18.8989,19.1112,18.4693,19.1112,179051.353667,0
+TRST.US,D,20091202,000000,19.0783,19.2936,18.7739,19.2645,75557.544754183,0
+TRST.US,D,20091203,000000,19.3546,19.4158,18.5614,18.6226,88109.217797656,0
+TRST.US,D,20091204,000000,18.927,19.3546,18.8359,19.3246,95934.548095403,0
+TRST.US,D,20091207,000000,19.2645,19.6592,18.8989,19.3828,76321.721052368,0
+TRST.US,D,20091208,000000,19.2936,19.3546,18.8359,19.1704,95705.604589065,0
+TRST.US,D,20091209,000000,19.2334,19.3246,18.8989,19.2936,60147.171712639,0
+TRST.US,D,20091210,000000,19.3546,19.4477,18.5934,18.8039,65358.214674489,0
+TRST.US,D,20091211,000000,18.865,19.2334,18.6836,19.2025,47983.258842063,0
+TRST.US,D,20091214,000000,19.2645,19.7823,18.991,19.7823,94587.700260815,0
+TRST.US,D,20091215,000000,19.7823,19.8105,19.4477,19.4477,131334.16430527,0
+TRST.US,D,20091216,000000,19.568,19.6901,19.0783,19.2645,70287.719000165,0
+TRST.US,D,20091217,000000,19.0783,19.2645,18.8359,18.96,67279.483829036,0
+TRST.US,D,20091218,000000,19.2025,19.4158,18.8359,19.4158,352193.48980551,0
+TRST.US,D,20091221,000000,19.4477,19.7823,19.0201,19.7192,76780.639342102,0
+TRST.US,D,20091222,000000,19.6592,19.7512,19.4477,19.4778,66532.839240795,0
+TRST.US,D,20091223,000000,19.5059,19.7192,19.3246,19.4158,70440.34800439,0
+TRST.US,D,20091224,000000,19.4778,19.568,19.2936,19.4477,18230.915788557,0
+TRST.US,D,20091228,000000,19.4778,19.4778,18.96,19.0783,42024.540014917,0
+TRST.US,D,20091229,000000,19.0783,19.2936,19.0512,19.1112,31568.421948383,0
+TRST.US,D,20091230,000000,19.0783,19.4477,18.927,19.3246,77406.624514839,0
+TRST.US,D,20091231,000000,19.3246,19.598,19.2025,19.2025,88468.102212998,0
+TRST.US,D,20100104,000000,19.5379,19.6592,19.1704,19.5059,54439.053209999,0
+TRST.US,D,20100105,000000,19.5059,19.6291,18.7156,18.8359,85149.452648139,0
+TRST.US,D,20100106,000000,18.8359,19.1704,18.4693,18.5614,88061.779053099,0
+TRST.US,D,20100107,000000,18.5004,18.8359,18.4103,18.7739,74251.948001817,0
+TRST.US,D,20100108,000000,18.7467,18.8359,18.5333,18.7156,54026.542387766,0
+TRST.US,D,20100111,000000,18.865,18.865,18.5004,18.5614,40661.191747439,0
+TRST.US,D,20100112,000000,18.4693,18.6535,18.289,18.318,61994.188919184,0
+TRST.US,D,20100113,000000,18.3481,18.865,18.289,18.7156,115117.33260626,0
+TRST.US,D,20100114,000000,18.6836,19.0512,18.5614,18.8989,57050.24671473,0
+TRST.US,D,20100115,000000,18.991,18.991,18.5614,18.7467,130355.48237952,0
+TRST.US,D,20100119,000000,18.7467,19.1704,18.5934,19.0783,92138.41725381,0
+TRST.US,D,20100120,000000,18.96,19.2334,18.4693,18.5333,109821.72492586,0
+TRST.US,D,20100121,000000,18.6226,18.7467,18.1959,18.1959,123700.65153986,0
+TRST.US,D,20100122,000000,18.1959,18.4693,17.8594,17.9224,90555.406973494,0
+TRST.US,D,20100125,000000,18.0447,18.1649,17.8304,17.9816,58027.89736342,0
+TRST.US,D,20100126,000000,17.9534,18.3481,17.8594,18.1067,91467.055890628,0
+TRST.US,D,20100127,000000,17.9816,18.5333,17.9816,18.5004,92943.844634219,0
+TRST.US,D,20100128,000000,18.5004,18.8039,18.1649,18.6836,196780.03752949,0
+TRST.US,D,20100129,000000,18.6836,18.8359,18.289,18.289,157426.50508852,0
+TRST.US,D,20100201,000000,18.3792,18.6535,18.1357,18.258,136344.10824128,0
+TRST.US,D,20100202,000000,18.2269,18.4103,17.9224,18.0146,146120.61472818,0
+TRST.US,D,20100203,000000,17.9534,18.0718,17.5568,17.6781,78799.879816929,0
+TRST.US,D,20100204,000000,17.587,17.8304,17.1603,17.1603,129159.20099505,0
+TRST.US,D,20100205,000000,17.1603,17.4967,16.8839,17.3115,99145.944846482,0
+TRST.US,D,20100208,000000,17.3435,17.3435,16.976,16.976,76504.257091206,0
+TRST.US,D,20100209,000000,17.1603,17.3435,16.8238,17.0691,100126.68932634,0
+TRST.US,D,20100210,000000,16.976,17.0982,16.6716,17.0982,73799.217374417,0
+TRST.US,D,20100211,000000,16.976,17.3435,16.7637,17.3435,95079.619416327,0
+TRST.US,D,20100212,000000,17.1894,17.4648,16.976,17.4648,115279.24310399,0
+TRST.US,D,20100216,000000,17.587,17.9816,17.4046,17.6781,57033.74628184,0
+TRST.US,D,20100217,000000,17.8013,17.9816,17.5568,17.9534,136651.42880385,0
+TRST.US,D,20100218,000000,17.9816,18.1959,17.7673,18.1649,61913.749308849,0
+TRST.US,D,20100219,000000,18.1649,18.289,18.0146,18.1959,78438.932847475,0
+TRST.US,D,20100222,000000,18.289,18.4693,18.0447,18.3792,53020.01598152,0
+TRST.US,D,20100223,000000,18.3481,18.5004,18.1357,18.3481,139982.45369338,0
+TRST.US,D,20100224,000000,18.4103,18.8039,18.258,18.7467,89145.651238516,0
+TRST.US,D,20100225,000000,18.5934,18.96,18.5614,18.96,104103.29365266,0
+TRST.US,D,20100226,000000,18.5333,18.7467,18.289,18.4392,100215.37915312,0
+TRST.US,D,20100301,000000,18.5614,18.927,18.5614,18.7739,117716.15078633,0
+TRST.US,D,20100302,000000,18.8359,18.8989,18.6836,18.865,151674.04167249,0
+TRST.US,D,20100303,000000,18.7739,18.8359,18.258,18.3481,86292.107625723,0
+TRST.US,D,20100304,000000,18.4392,18.6836,18.1649,18.6535,60647.341084595,0
+TRST.US,D,20100305,000000,18.7156,18.96,18.3481,18.96,102355.27904345,0
+TRST.US,D,20100308,000000,18.8989,18.96,18.5333,18.5614,89679.852753306,0
+TRST.US,D,20100309,000000,18.4392,18.865,18.4392,18.7467,68750.084910293,0
+TRST.US,D,20100310,000000,18.6836,18.991,18.6836,18.927,53976.009812044,0
+TRST.US,D,20100311,000000,18.8039,19.0512,18.5934,19.0512,44143.814364135,0
+TRST.US,D,20100312,000000,19.0201,19.0201,18.8039,18.927,64714.697791807,0
+TRST.US,D,20100315,000000,18.8359,19.0512,18.7739,19.0201,42367.955274426,0
+TRST.US,D,20100316,000000,19.0201,19.0512,18.8989,19.0512,33523.723245765,0
+TRST.US,D,20100317,000000,19.0512,19.1704,18.991,19.1112,49133.132759036,0
+TRST.US,D,20100318,000000,19.0201,19.2025,18.8989,19.0783,44288.193151917,0
+TRST.US,D,20100319,000000,19.2025,19.6901,18.6836,19.6901,258439.0614056,0
+TRST.US,D,20100322,000000,19.4477,19.8434,19.0783,19.8105,82150.498970511,0
+TRST.US,D,20100323,000000,19.7823,20.0567,19.5379,20.0257,79972.441829124,0
+TRST.US,D,20100324,000000,19.9645,20.1788,19.6291,19.9025,82037.058494397,0
+TRST.US,D,20100325,000000,20.0257,20.2381,19.5059,19.5379,108827.57384427,0
+TRST.US,D,20100326,000000,19.6901,19.7192,18.96,19.0201,60891.753746768,0
+TRST.US,D,20100329,000000,19.1423,19.2025,18.7739,18.96,41505.80765596,0
+TRST.US,D,20100330,000000,19.0512,19.1704,18.7467,19.1423,70094.870190771,0
+TRST.US,D,20100331,000000,18.96,19.4477,18.7739,18.8039,98511.7094573,0
+TRST.US,D,20100401,000000,19.0512,19.2334,18.8039,19.0201,58977.70353161,0
+TRST.US,D,20100405,000000,19.1704,19.2334,18.8989,19.0512,56146.848014041,0
+TRST.US,D,20100406,000000,18.927,19.4158,18.927,19.3546,51307.0647922,0
+TRST.US,D,20100407,000000,19.2645,19.6901,19.1704,19.4778,76250.562935532,0
+TRST.US,D,20100408,000000,19.3546,19.6291,19.1423,19.6291,60293.613054531,0
+TRST.US,D,20100409,000000,19.6592,19.6592,19.2025,19.3828,51080.183839972,0
+TRST.US,D,20100412,000000,19.4477,19.4477,19.0783,19.2334,77516.971159786,0
+TRST.US,D,20100413,000000,19.2334,19.2334,18.8989,19.2334,47997.696720842,0
+TRST.US,D,20100414,000000,19.2936,19.7512,19.2936,19.7192,70298.031770721,0
+TRST.US,D,20100415,000000,19.6592,19.9645,19.6592,19.8434,53146.863059356,0
+TRST.US,D,20100416,000000,19.8434,19.8434,19.2645,19.4778,107486.91367202,0
+TRST.US,D,20100419,000000,19.3546,19.6291,19.1112,19.568,64628.070519137,0
+TRST.US,D,20100420,000000,19.568,20.0567,19.4158,20.0567,90215.085545153,0
+TRST.US,D,20100421,000000,20.0257,21.3337,19.8754,21.1844,142364.70369176,0
+TRST.US,D,20100422,000000,20.909,21.8845,20.7858,21.7923,115628.84602583,0
+TRST.US,D,20100423,000000,21.9902,21.9902,21.5887,21.7749,69643.170840426,0
+TRST.US,D,20100426,000000,21.4259,21.4259,20.4232,20.6036,96515.157077695,0
+TRST.US,D,20100427,000000,20.4504,21.581,20.4504,20.6036,127429.74937284,0
+TRST.US,D,20100428,000000,20.8169,21.1844,20.6327,20.7858,57136.873987398,0
+TRST.US,D,20100429,000000,20.9692,21.518,20.6036,21.518,87056.283923909,0
+TRST.US,D,20100430,000000,21.4588,21.518,20.269,20.269,121544.25121664,0
+TRST.US,D,20100503,000000,20.4504,20.7258,20.269,20.7258,59713.00407224,0
+TRST.US,D,20100504,000000,20.4232,20.5144,20.0878,20.3592,133670.00683616,0
+TRST.US,D,20100505,000000,20.1788,20.6327,20.0567,20.4504,118310.16637034,0
+TRST.US,D,20100506,000000,20.3592,20.6657,18.865,20.2381,220678.85201551,0
+TRST.US,D,20100507,000000,20.2079,20.5425,19.7512,19.8754,183132.11697593,0
+TRST.US,D,20100510,000000,20.8488,21.0913,20.3592,21.0594,125210.44114923,0
+TRST.US,D,20100511,000000,20.7258,21.518,20.6327,21.1844,116153.76604712,0
+TRST.US,D,20100512,000000,21.3066,21.6721,20.8488,21.518,147354.02208667,0
+TRST.US,D,20100513,000000,21.3657,21.518,20.2381,21.3066,115400.93379654,0
+TRST.US,D,20100514,000000,21.0913,21.0913,20.6967,21.0011,69130.626143803,0
+TRST.US,D,20100517,000000,21.0913,21.3066,20.6036,21.2154,75996.86877986,0
+TRST.US,D,20100518,000000,21.518,21.5509,19.8105,20.6327,117706.86929283,0
+TRST.US,D,20100519,000000,20.6327,20.909,20.1469,20.3592,72963.882959397,0
+TRST.US,D,20100520,000000,19.9025,20.1788,19.3828,19.4158,188100.80982971,0
+TRST.US,D,20100521,000000,19.1423,19.8754,19.1423,19.6291,175233.56600723,0
+TRST.US,D,20100524,000000,19.5379,19.9326,18.96,18.96,93805.992252684,0
+TRST.US,D,20100525,000000,18.5614,19.2936,18.318,18.8989,130652.49017153,0
+TRST.US,D,20100526,000000,18.991,19.2645,18.5333,18.7467,137103.12815419,0
+TRST.US,D,20100527,000000,19.1704,19.3828,18.8039,19.3246,117472.76940121,0
+TRST.US,D,20100528,000000,19.2025,19.2025,18.6836,18.991,97922.850258563,0
+TRST.US,D,20100601,000000,18.6836,18.6836,18.1649,18.1649,180200.19630691,0
+TRST.US,D,20100602,000000,17.9224,18.5614,17.9224,18.5333,172480.05626883,0
+TRST.US,D,20100603,000000,18.6535,18.8359,18.318,18.5934,68812.992810684,0
+TRST.US,D,20100604,000000,18.1959,18.258,17.617,17.617,138152.96819677,0
+TRST.US,D,20100607,000000,17.6781,18.0146,17.4648,17.4967,101638.54148982,0
+TRST.US,D,20100608,000000,17.617,17.7091,17.0691,17.5268,91277.300912401,0
+TRST.US,D,20100609,000000,17.7091,17.7401,17.3435,17.617,80267.38706702,0
+TRST.US,D,20100610,000000,17.8904,18.1357,17.7401,18.0146,88510.384572278,0
+TRST.US,D,20100611,000000,17.7673,18.1959,17.7673,18.1357,46918.980920704,0
+TRST.US,D,20100614,000000,18.3481,18.5333,18.0718,18.1649,64001.054069344,0
+TRST.US,D,20100615,000000,18.289,18.6836,18.0718,18.6226,57196.688056623,0
+TRST.US,D,20100616,000000,18.4693,18.8989,18.2269,18.7467,35881.222594823,0
+TRST.US,D,20100617,000000,18.8989,18.8989,18.5614,18.7739,31577.703441884,0
+TRST.US,D,20100618,000000,18.927,18.927,18.5614,18.865,104951.00339235,0
+TRST.US,D,20100621,000000,19.0512,19.0512,18.5934,18.6226,58054.710566865,0
+TRST.US,D,20100622,000000,18.7467,19.1112,18.5333,18.5934,72647.280903333,0
+TRST.US,D,20100623,000000,18.6226,18.7739,18.5333,18.6226,69438.977983422,0
+TRST.US,D,20100624,000000,18.5333,19.2025,18.3481,18.4392,100369.0394344,0
+TRST.US,D,20100625,000000,18.5333,18.96,18.258,18.8989,520130.77064451,0
+TRST.US,D,20100628,000000,18.8039,19.2025,18.6226,18.6535,61071.195954439,0
+TRST.US,D,20100629,000000,18.3481,18.5004,17.2533,17.4967,241172.38966401,0
+TRST.US,D,20100630,000000,17.746,18.3694,17.2165,17.2786,114403.6888838,0
+TRST.US,D,20100701,000000,17.1603,17.8904,16.5504,16.9159,134755.94157569,0
+TRST.US,D,20100702,000000,17.039,17.3115,16.7948,17.0081,99768.836188053,0
+TRST.US,D,20100706,000000,17.2824,17.6781,16.6415,16.7637,122264.08260144,0
+TRST.US,D,20100707,000000,16.7637,17.0982,16.7045,17.0691,196597.50149064,0
+TRST.US,D,20100708,000000,17.3115,17.4967,17.1603,17.4046,91000.918661505,0
+TRST.US,D,20100709,000000,17.3115,17.5568,17.2214,17.4046,62370.605044471,0
+TRST.US,D,20100712,000000,17.2824,17.4967,17.039,17.0691,56663.517818886,0
+TRST.US,D,20100713,000000,17.2214,18.0447,17.1292,18.0447,147736.62587428,0
+TRST.US,D,20100714,000000,17.9224,18.0718,17.5268,17.8594,152819.79048124,0
+TRST.US,D,20100715,000000,17.8304,17.9224,17.2533,17.5268,65477.842812936,0
+TRST.US,D,20100716,000000,17.3435,17.3737,16.6124,16.6415,149719.77165216,0
+TRST.US,D,20100719,000000,16.7336,16.976,16.4573,16.7045,63987.647467622,0
+TRST.US,D,20100720,000000,16.4302,16.8558,16.3069,16.8558,96801.852099147,0
+TRST.US,D,20100721,000000,17.039,17.039,16.0325,16.0325,84566.781111737,0
+TRST.US,D,20100722,000000,16.3389,16.7045,16.3069,16.6716,138633.54330467,0
+TRST.US,D,20100723,000000,16.6415,17.2533,16.6415,17.2214,77877.91812924,0
+TRST.US,D,20100726,000000,17.3115,17.9224,17.0081,17.7401,137489.85705004,0
+TRST.US,D,20100727,000000,17.9534,18.1357,17.617,17.8904,98947.939651811,0
+TRST.US,D,20100728,000000,17.8904,17.9534,17.4648,17.5568,65037.487510202,0
+TRST.US,D,20100729,000000,17.7091,18.0146,17.5568,17.8013,59735.692167462,0
+TRST.US,D,20100730,000000,17.4967,18.0146,17.4967,17.7401,39294.749648795,0
+TRST.US,D,20100802,000000,18.0718,18.0718,17.3737,17.587,74899.589992722,0
+TRST.US,D,20100803,000000,17.5268,18.0146,17.3737,17.4046,61753.901365233,0
+TRST.US,D,20100804,000000,17.5268,17.7091,17.3737,17.4967,70234.092593274,0
+TRST.US,D,20100805,000000,17.3115,17.4967,17.1603,17.1603,66989.694976417,0
+TRST.US,D,20100806,000000,16.976,17.1894,16.7637,17.039,53819.255699595,0
+TRST.US,D,20100809,000000,17.1292,17.7091,16.9159,17.6781,84389.401458177,0
+TRST.US,D,20100810,000000,17.4046,17.5268,17.0691,17.1292,48312.236222793,0
+TRST.US,D,20100811,000000,16.9159,17.2824,16.2458,16.2458,117002.50706386,0
+TRST.US,D,20100812,000000,16.1548,16.7336,16.1548,16.5814,81274.944750323,0
+TRST.US,D,20100813,000000,16.4573,16.6124,16.1828,16.2149,74906.808932112,0
+TRST.US,D,20100816,000000,16.1828,16.6415,16.1828,16.5504,59726.410673961,0
+TRST.US,D,20100817,000000,16.7948,17.039,16.5212,16.976,75828.770619801,0
+TRST.US,D,20100818,000000,16.947,17.2824,16.8839,17.0691,86089.97732283,0
+TRST.US,D,20100819,000000,16.947,17.1292,16.3069,16.3652,150204.47186828,0
+TRST.US,D,20100820,000000,16.2458,16.6415,16.1548,16.6415,122839.53519845,0
+TRST.US,D,20100823,000000,16.7637,16.7637,16.0636,16.1548,108375.87449393,0
+TRST.US,D,20100824,000000,16.0325,16.3069,15.9715,16.0927,91412.398206682,0
+TRST.US,D,20100825,000000,16.0015,16.3652,15.9094,16.3652,82540.32169752,0
+TRST.US,D,20100826,000000,16.4302,16.4902,16.1256,16.2458,70365.064779333,0
+TRST.US,D,20100827,000000,16.4302,16.7637,16.0636,16.7637,90470.842254936,0
+TRST.US,D,20100830,000000,16.6415,16.7336,16.2458,16.2458,98880.906643198,0
+TRST.US,D,20100831,000000,16.1548,16.8732,16.1548,16.4039,99658.489543106,0
+TRST.US,D,20100901,000000,16.3981,16.4573,16.1256,16.4573,132970.80099248,0
+TRST.US,D,20100902,000000,16.4573,16.4573,16.0927,16.3652,64191.840324626,0
+TRST.US,D,20100903,000000,16.5504,16.5504,16.3069,16.4902,90467.74842377,0
+TRST.US,D,20100907,000000,16.4573,16.4573,16.0325,16.0325,74844.932308776,0
+TRST.US,D,20100908,000000,16.1256,16.2458,15.8513,15.9715,80079.694642904,0
+TRST.US,D,20100909,000000,16.2749,16.2749,15.8182,15.8793,85201.016500919,0
+TRST.US,D,20100910,000000,15.9094,16.1256,15.8793,15.9414,45973.299860737,0
+TRST.US,D,20100913,000000,16.1548,16.3389,16.0015,16.3069,101380.72222593,0
+TRST.US,D,20100914,000000,16.2749,16.6716,16.0015,16.6124,120117.99504877,0
+TRST.US,D,20100915,000000,16.6124,17.0982,16.4573,17.039,138215.87609717,0
+TRST.US,D,20100916,000000,17.039,17.0691,16.7336,17.0081,93731.740304683,0
+TRST.US,D,20100917,000000,17.2533,17.617,17.1603,17.2533,229219.88858984,0
+TRST.US,D,20100920,000000,17.3435,17.5568,17.0081,17.1603,163241.87640494,0
+TRST.US,D,20100921,000000,17.0982,17.0982,16.6124,16.7637,105208.82265624,0
+TRST.US,D,20100922,000000,16.7637,16.976,16.4302,16.7948,168641.64306796,0
+TRST.US,D,20100923,000000,16.6124,17.0691,16.4302,16.7045,134240.3030479,0
+TRST.US,D,20100924,000000,16.947,17.2824,16.7045,17.2214,73219.639669181,0
+TRST.US,D,20100927,000000,17.2824,17.2824,16.7948,16.8558,44685.234818316,0
+TRST.US,D,20100928,000000,16.947,17.0982,16.7045,16.947,111280.9819595,0
+TRST.US,D,20100929,000000,16.947,17.0691,16.7637,17.039,96033.550692739,0
+TRST.US,D,20100930,000000,17.425,17.6092,17.0556,17.1477,91665.061085299,0
+TRST.US,D,20101001,000000,17.2214,17.2214,16.7336,16.8558,103937.25804672,0
+TRST.US,D,20101004,000000,16.8839,16.976,16.7336,16.8238,91609.372124297,0
+TRST.US,D,20101005,000000,17.0691,17.3115,16.7948,17.2824,127137.89796611,0
+TRST.US,D,20101006,000000,17.2214,17.3435,16.976,17.0982,75841.145944467,0
+TRST.US,D,20101007,000000,17.2824,17.3435,16.947,16.947,53521.216630532,0
+TRST.US,D,20101008,000000,17.0081,17.3435,16.9159,17.2533,59343.806886341,0
+TRST.US,D,20101011,000000,17.2824,17.2824,16.7948,16.976,46994.264145762,0
+TRST.US,D,20101012,000000,16.976,17.0691,16.8558,16.8558,131588.889738,0
+TRST.US,D,20101013,000000,17.0081,17.4648,16.7637,17.3115,82939.42591803,0
+TRST.US,D,20101014,000000,17.2824,17.4046,16.9159,17.1894,78567.842479422,0
+TRST.US,D,20101015,000000,17.4046,17.4046,16.4302,16.6124,277573.37589485,0
+TRST.US,D,20101018,000000,16.7336,17.2214,16.6124,17.2214,118516.42178146,0
+TRST.US,D,20101019,000000,16.7948,17.2214,16.6415,16.6716,157971.01937386,0
+TRST.US,D,20101020,000000,16.7637,16.976,16.7045,16.7948,88311.34810055,0
+TRST.US,D,20101021,000000,16.9159,17.0691,16.6124,16.7948,65706.786319275,0
+TRST.US,D,20101022,000000,16.8558,16.9159,16.6124,16.7336,35816.252140321,0
+TRST.US,D,20101025,000000,16.9159,16.947,16.6415,16.7336,53378.900396862,0
+TRST.US,D,20101026,000000,16.6716,16.8839,16.5212,16.5504,61441.424417392,0
+TRST.US,D,20101027,000000,16.5212,16.9159,16.4902,16.6124,76938.424731605,0
+TRST.US,D,20101028,000000,16.8238,16.8558,16.5212,16.5814,49855.026697943,0
+TRST.US,D,20101029,000000,16.6716,16.8937,16.6114,16.6114,79882.720725288,0
+TRST.US,D,20101101,000000,16.4302,16.5504,16.0636,16.2749,80008.53652607,0
+TRST.US,D,20101102,000000,16.6861,16.9305,16.562,16.9024,81140.878733097,0
+TRST.US,D,20101103,000000,16.6716,16.9159,16.6716,16.9159,62206.631992634,0
+TRST.US,D,20101104,000000,17.1292,17.4648,17.039,17.4648,130159.53973897,0
+TRST.US,D,20101105,000000,17.5268,17.8013,17.3737,17.6781,59918.2282063,0
+TRST.US,D,20101108,000000,17.5268,17.648,17.2533,17.4337,47162.362305821,0
+TRST.US,D,20101109,000000,17.4337,17.5268,17.0691,17.0982,87002.657517018,0
+TRST.US,D,20101110,000000,17.0982,17.7091,17.0691,17.7091,65020.987077314,0
+TRST.US,D,20101111,000000,17.4648,17.648,17.4046,17.4337,36664.993157064,0
+TRST.US,D,20101112,000000,17.2214,17.5568,17.2214,17.3115,64400.158289854,0
+TRST.US,D,20101115,000000,17.4648,17.648,17.3737,17.5268,24715.58591405,0
+TRST.US,D,20101116,000000,17.3737,17.4337,17.0691,17.3435,86181.760980776,0
+TRST.US,D,20101117,000000,17.3435,17.4337,17.0691,17.1603,92991.283378776,0
+TRST.US,D,20101118,000000,17.4046,17.4967,17.1894,17.3115,57649.418684022,0
+TRST.US,D,20101119,000000,17.3115,17.3115,17.0982,17.2214,43768.429515904,0
+TRST.US,D,20101122,000000,17.1292,17.1603,16.9159,17.0691,39519.568046911,0
+TRST.US,D,20101123,000000,16.9159,17.1894,16.7948,17.0691,42216.357547256,0
+TRST.US,D,20101124,000000,17.2824,17.4648,17.0982,17.4337,56894.523879337,0
+TRST.US,D,20101126,000000,17.2533,17.3737,17.2214,17.2214,11914.343823125,0
+TRST.US,D,20101129,000000,17.0691,17.3435,16.976,17.3115,31013.594892481,0
+TRST.US,D,20101130,000000,17.4027,17.4977,17.2165,17.3697,103734.09646676,0
+TRST.US,D,20101201,000000,17.3115,17.4046,17.1603,17.4046,104063.0738475,0
+TRST.US,D,20101202,000000,17.4648,17.648,17.3115,17.617,45206.029731384,0
+TRST.US,D,20101203,000000,17.4648,17.8013,17.2824,17.7401,48509.210140409,0
+TRST.US,D,20101206,000000,17.617,17.7673,17.4046,17.5568,116710.65565713,0
+TRST.US,D,20101207,000000,17.7401,17.7673,17.5268,17.617,49048.568040478,0
+TRST.US,D,20101208,000000,17.7091,18.1959,17.6781,18.0447,76241.281442033,0
+TRST.US,D,20101209,000000,18.1357,18.3481,17.7673,18.258,92217.82558709,0
+TRST.US,D,20101210,000000,18.318,18.5004,18.0146,18.5004,48371.019014961,0
+TRST.US,D,20101213,000000,18.6226,18.6535,18.2269,18.3481,59723.316842795,0
+TRST.US,D,20101214,000000,18.4693,18.7467,18.3481,18.6226,50772.863277409,0
+TRST.US,D,20101215,000000,18.6535,18.8359,18.3481,18.5614,81261.5381486,0
+TRST.US,D,20101216,000000,18.8126,19.247,18.7215,18.9056,64918.890648811,0
+TRST.US,D,20101217,000000,18.7156,18.8989,18.5614,18.6836,110095.01334558,0
+TRST.US,D,20101220,000000,18.7156,18.8989,18.6535,18.7739,60415.30374709,0
+TRST.US,D,20101221,000000,18.927,19.4158,18.8039,19.2936,84822.53782152,0
+TRST.US,D,20101222,000000,19.3246,20.1158,19.3246,20.0257,87301.727863136,0
+TRST.US,D,20101223,000000,20.0567,20.2971,19.5379,19.7512,51577.259380762,0
+TRST.US,D,20101227,000000,19.8105,20.2971,19.4158,20.0257,38162.407441767,0
+TRST.US,D,20101228,000000,20.0257,20.2381,19.7823,19.8754,104850.96951795,0
+TRST.US,D,20101229,000000,20.2089,20.2719,19.9287,20.0547,52567.28535412,0
+TRST.US,D,20101230,000000,20.0547,20.0547,19.8045,19.8045,42506.146399874,0
+TRST.US,D,20101231,000000,19.8065,20.0315,19.5525,19.5525,57577.229290131,0
+TRST.US,D,20110103,000000,19.598,20.0257,19.5059,19.9645,84452.309358567,0
+TRST.US,D,20110104,000000,20.0878,20.0878,19.3828,19.5059,70539.350601726,0
+TRST.US,D,20110105,000000,19.4158,19.7512,19.3546,19.6901,78773.066613483,0
+TRST.US,D,20110106,000000,19.6901,19.6901,19.1112,19.1704,74252.979278873,0
+TRST.US,D,20110107,000000,19.1704,19.3546,18.6836,18.96,56254.100827821,0
+TRST.US,D,20110110,000000,18.7739,18.991,18.5004,18.927,54830.938491119,0
+TRST.US,D,20110111,000000,18.96,19.1423,18.865,19.0512,34072.362639334,0
+TRST.US,D,20110112,000000,19.2645,19.3246,18.96,19.0783,41948.225512805,0
+TRST.US,D,20110113,000000,19.0783,19.3246,18.927,19.0201,25601.452904793,0
+TRST.US,D,20110114,000000,18.927,19.2645,18.7739,19.2025,81544.108061829,0
+TRST.US,D,20110118,000000,19.247,19.3692,19.214,19.3052,55703.398880141,0
+TRST.US,D,20110119,000000,19.3052,19.3052,18.5042,18.6293,123668.68195114,0
+TRST.US,D,20110120,000000,18.289,18.7467,18.289,18.6226,62342.760563971,0
+TRST.US,D,20110121,000000,18.6836,18.7156,18.4103,18.4103,45157.559709771,0
+TRST.US,D,20110124,000000,18.3481,18.7156,18.3481,18.5934,61808.559049179,0
+TRST.US,D,20110125,000000,18.4103,18.8359,18.4103,18.7739,41495.494885404,0
+TRST.US,D,20110126,000000,18.8989,19.2334,18.6535,19.2334,72598.810881721,0
+TRST.US,D,20110127,000000,19.1423,19.3246,18.991,19.1112,34537.468591401,0
+TRST.US,D,20110128,000000,19.0783,19.0783,18.289,18.4392,106165.84776382,0
+TRST.US,D,20110131,000000,18.7816,18.7816,18.4305,18.4616,54203.922041327,0
+TRST.US,D,20110201,000000,18.3792,18.7156,18.318,18.6226,49479.641849711,0
+TRST.US,D,20110202,000000,18.5004,18.6535,18.3481,18.3792,30322.639265242,0
+TRST.US,D,20110203,000000,18.5663,18.7515,18.4432,18.6885,36254.544888942,0
+TRST.US,D,20110204,000000,18.4103,18.4103,18.1959,18.2269,35441.898569145,0
+TRST.US,D,20110207,000000,18.2269,18.5934,18.2269,18.3481,27045.240782606,0
+TRST.US,D,20110208,000000,18.258,18.3792,18.258,18.3792,37975.746294707,0
+TRST.US,D,20110209,000000,18.289,18.5004,18.2269,18.258,31170.349004929,0
+TRST.US,D,20110210,000000,18.35,18.5663,18.35,18.5042,31942.775519559,0
+TRST.US,D,20110211,000000,18.4432,18.9979,18.4432,18.9979,55227.980157518,0
+TRST.US,D,20110214,000000,18.7467,18.8359,18.5934,18.6535,23748.248035914,0
+TRST.US,D,20110215,000000,18.5614,18.6836,18.1357,18.1357,84050.11130689,0
+TRST.US,D,20110216,000000,18.5363,18.8747,18.5363,18.5973,46116.647371462,0
+TRST.US,D,20110218,000000,18.7806,18.8747,18.6584,18.7515,27258.715133112,0
+TRST.US,D,20110222,000000,18.5663,18.7515,18.412,18.4432,48104.949534622,0
+TRST.US,D,20110223,000000,18.5973,18.5973,18.1057,18.1057,65488.155583492,0
+TRST.US,D,20110224,000000,18.1057,18.412,18.1057,18.258,62008.626797962,0
+TRST.US,D,20110225,000000,18.258,18.3811,18.1649,18.32,80798.494750644,0
+TRST.US,D,20110228,000000,18.3074,18.5877,18.0893,18.3694,123070.5412589,0
+TRST.US,D,20110301,000000,18.35,18.5973,18.1057,18.1959,230836.93101298,0
+TRST.US,D,20110302,000000,18.4432,18.6293,18.2279,18.5042,76816.734039047,0
+TRST.US,D,20110303,000000,18.7515,18.8446,18.5042,18.8126,73939.471053976,0
+TRST.US,D,20110304,000000,18.7806,18.8126,18.4733,18.5973,40732.349864275,0
+TRST.US,D,20110307,000000,18.5042,18.6584,18.289,18.32,47581.060790386,0
+TRST.US,D,20110308,000000,18.32,18.6584,18.289,18.6584,40174.428977206,0
+TRST.US,D,20110309,000000,18.5973,18.6885,18.5363,18.6885,21865.136132424,0
+TRST.US,D,20110310,000000,18.5042,18.5363,18.1057,18.1057,70514.599952393,0
+TRST.US,D,20110311,000000,18.1057,18.258,17.8876,17.9496,41400.617396291,0
+TRST.US,D,20110314,000000,17.7963,17.9797,17.6092,17.6092,42359.705057981,0
+TRST.US,D,20110315,000000,17.2408,17.6723,17.2087,17.6092,71052.926575405,0
+TRST.US,D,20110316,000000,17.5801,17.6092,17.1477,17.2699,79401.114340332,0
+TRST.US,D,20110317,000000,17.4977,17.714,17.1845,17.2786,46581.753323529,0
+TRST.US,D,20110318,000000,17.395,17.7963,16.9644,16.9644,425445.09906342,0
+TRST.US,D,20110321,000000,17.395,17.7343,17.1797,17.425,73636.275599636,0
+TRST.US,D,20110322,000000,17.488,17.6092,17.488,17.5801,32269.690346178,0
+TRST.US,D,20110323,000000,17.488,17.7043,17.364,17.7043,131296.00705421,0
+TRST.US,D,20110324,000000,17.7343,17.7343,17.5171,17.6092,30418.548031411,0
+TRST.US,D,20110325,000000,17.7043,18.0126,17.5491,17.9496,43190.914364779,0
+TRST.US,D,20110328,000000,17.9496,17.9496,17.6403,17.6403,35763.657010487,0
+TRST.US,D,20110329,000000,17.6723,18.0427,17.6403,17.9496,33764.010799715,0
+TRST.US,D,20110330,000000,17.9186,18.1959,17.8556,18.1348,68151.944218057,0
+TRST.US,D,20110331,000000,18.0756,18.3036,18.0457,18.3036,52951.951695852,0
+TRST.US,D,20110401,000000,18.32,18.5363,18.0718,18.5363,85336.113795199,0
+TRST.US,D,20110404,000000,18.5663,18.8747,18.5042,18.8747,78949.414989987,0
+TRST.US,D,20110405,000000,18.7515,18.9386,18.6293,18.8446,63646.294762225,0
+TRST.US,D,20110406,000000,18.6293,19.183,18.5663,19.12,78107.892912634,0
+TRST.US,D,20110407,000000,18.8126,19.247,18.6885,18.9056,42244.202027756,0
+TRST.US,D,20110408,000000,18.9386,18.9386,18.5042,18.5042,35653.31036554,0
+TRST.US,D,20110411,000000,18.5042,18.7215,18.35,18.3811,40079.551488092,0
+TRST.US,D,20110412,000000,18.1833,18.6176,18.1203,18.1203,51687.606025709,0
+TRST.US,D,20110413,000000,18.289,18.5042,17.7644,17.8264,45531.913280947,0
+TRST.US,D,20110414,000000,17.8264,18.1057,17.6092,18.1057,60259.580911697,0
+TRST.US,D,20110415,000000,17.9496,18.5663,17.8876,18.35,77192.118887278,0
+TRST.US,D,20110418,000000,18.0427,18.32,17.9186,17.9797,41240.769452676,0
+TRST.US,D,20110419,000000,18.1348,18.1959,17.9496,18.1057,50043.750399114,0
+TRST.US,D,20110420,000000,18.32,18.32,18.0718,18.1649,43720.990771347,0
+TRST.US,D,20110421,000000,18.1959,18.32,18.0718,18.289,22483.902365773,0
+TRST.US,D,20110425,000000,18.1959,18.258,17.9496,18.1348,35311.957660142,0
+TRST.US,D,20110426,000000,18.1959,18.3811,17.9496,18.32,54076.043686435,0
+TRST.US,D,20110427,000000,18.289,18.412,18.1649,18.32,31687.018809776,0
+TRST.US,D,20110428,000000,18.35,18.4733,18.1348,18.4733,23581.181152911,0
+TRST.US,D,20110429,000000,18.4955,18.5586,18.3336,18.4955,38187.158091102,0
+TRST.US,D,20110502,000000,18.5042,18.5663,18.0718,18.0718,39051.368263678,0
+TRST.US,D,20110503,000000,18.0572,18.2134,17.807,17.9021,55090.820309126,0
+TRST.US,D,20110504,000000,17.8876,18.0718,17.7644,17.7963,50044.781676169,0
+TRST.US,D,20110505,000000,17.87,18.0893,17.746,17.8409,50163.378537561,0
+TRST.US,D,20110506,000000,18.0572,18.0893,17.652,17.714,56159.223338708,0
+TRST.US,D,20110509,000000,17.6403,17.7644,17.6403,17.7343,24908.434723443,0
+TRST.US,D,20110510,000000,17.7644,17.9797,17.7043,17.9797,33285.498245926,0
+TRST.US,D,20110511,000000,17.9951,17.9951,17.6208,17.6208,29420.271841609,0
+TRST.US,D,20110512,000000,17.6092,17.9186,17.5801,17.8876,26111.935047306,0
+TRST.US,D,20110513,000000,17.714,17.8409,17.4977,17.4977,45404.034926056,0
+TRST.US,D,20110516,000000,17.488,17.6092,17.2087,17.2699,79076.262067824,0
+TRST.US,D,20110517,000000,17.2786,17.746,17.2475,17.5588,43545.673671899,0
+TRST.US,D,20110518,000000,17.6092,17.7343,17.4571,17.7343,35907.004521212,0
+TRST.US,D,20110519,000000,17.7343,17.7343,17.425,17.5491,50795.551372632,0
+TRST.US,D,20110520,000000,17.5278,17.652,17.3407,17.3407,58000.052882919,0
+TRST.US,D,20110523,000000,17.2408,17.364,17.1177,17.1177,37524.046944363,0
+TRST.US,D,20110524,000000,17.1515,17.2165,16.9683,16.9974,72907.16272134,0
+TRST.US,D,20110525,000000,16.9683,17.5898,16.9683,17.5588,46514.720314916,0
+TRST.US,D,20110526,000000,17.4977,17.714,17.2786,17.5898,34888.102790298,0
+TRST.US,D,20110527,000000,17.6208,17.8409,17.6208,17.807,52442.500830395,0
+TRST.US,D,20110531,000000,17.811,18.253,17.7799,18.253,176614.44598465,0
+TRST.US,D,20110601,000000,18.1493,18.2424,17.714,17.714,72466.807418607,0
+TRST.US,D,20110602,000000,17.807,17.87,17.5588,17.5898,43103.255815055,0
+TRST.US,D,20110603,000000,17.4027,17.5588,17.2475,17.2475,61113.478313718,0
+TRST.US,D,20110606,000000,17.2165,17.4648,17.0594,17.0905,53358.27485575,0
+TRST.US,D,20110607,000000,17.2165,17.4337,17.0905,17.2165,46832.353648036,0
+TRST.US,D,20110608,000000,17.1205,17.87,16.8102,16.8102,170508.25453857,0
+TRST.US,D,20110609,000000,16.8413,16.9052,16.6221,16.6542,80827.370508201,0
+TRST.US,D,20110610,000000,16.6221,17.0275,16.1848,16.3108,92430.26866054,0
+TRST.US,D,20110613,000000,16.4369,16.5911,16.1848,16.3428,46483.782003249,0
+TRST.US,D,20110614,000000,16.467,16.7462,16.3428,16.3719,112851.61691515,0
+TRST.US,D,20110615,000000,16.2488,16.3108,15.7494,15.8735,139800.94893159,0
+TRST.US,D,20110616,000000,15.9763,16.1673,15.5652,15.9763,120947.14180146,0
+TRST.US,D,20110617,000000,16.0616,16.0927,15.5933,15.9986,140904.41538106,0
+TRST.US,D,20110620,000000,15.9365,16.3108,15.7183,16.2488,65967.699414337,0
+TRST.US,D,20110621,000000,16.2168,16.4369,15.9986,16.4039,116999.4132327,0
+TRST.US,D,20110622,000000,16.2789,16.8732,16.0305,16.0616,84462.622129122,0
+TRST.US,D,20110623,000000,15.9046,16.1256,15.5002,15.7805,104116.70025439,0
+TRST.US,D,20110624,000000,15.8425,15.9365,15.5293,15.5293,192950.90582211,0
+TRST.US,D,20110627,000000,15.5623,16.0616,15.5623,15.9986,86473.612387505,0
+TRST.US,D,20110628,000000,16.0616,16.0616,15.5933,15.8144,109386.5260084,0
+TRST.US,D,20110629,000000,15.9046,15.9046,15.25,15.5293,211700.55396962,0
+TRST.US,D,20110630,000000,15.4818,15.6089,15.1289,15.2869,1748709.6899449,0
+TRST.US,D,20110701,000000,15.25,15.5002,15.1569,15.2839,324157.19177249,0
+TRST.US,D,20110705,000000,15.313,15.3422,14.9068,15.188,173544.3341902,0
+TRST.US,D,20110706,000000,15.1239,15.409,15.0599,15.185,150069.374574,0
+TRST.US,D,20110707,000000,15.25,15.5933,15.1259,15.5293,321857.44393854,0
+TRST.US,D,20110708,000000,15.2839,15.5002,15.2189,15.313,146599.12728197,0
+TRST.US,D,20110711,000000,15.1569,15.3422,15.0309,15.25,155779.55563076,0
+TRST.US,D,20110712,000000,15.2189,15.5933,15.2189,15.409,237652.64107331,0
+TRST.US,D,20110713,000000,15.5293,15.7494,15.4372,15.5933,287544.79374526,0
+TRST.US,D,20110714,000000,15.6572,15.7183,15.188,15.2189,195847.76307124,0
+TRST.US,D,20110715,000000,15.25,15.5293,14.9717,15.0639,165084.76850326,0
+TRST.US,D,20110718,000000,15.1259,15.25,14.8156,15.0309,149345.41808099,0
+TRST.US,D,20110719,000000,15.185,15.4711,15.185,15.3752,149323.76126282,0
+TRST.US,D,20110720,000000,15.3752,15.5293,15.1259,15.25,104036.26064405,0
+TRST.US,D,20110721,000000,15.4372,15.6572,15.3422,15.5002,110404.39646226,0
+TRST.US,D,20110722,000000,15.5623,15.5623,15.1569,15.3752,96196.492467521,0
+TRST.US,D,20110725,000000,15.2189,15.409,15.0639,15.1569,116017.63747579,0
+TRST.US,D,20110726,000000,15.218,15.409,15.093,15.1239,58629.131886824,0
+TRST.US,D,20110727,000000,15.0949,15.2839,14.7526,14.7817,122791.06517683,0
+TRST.US,D,20110728,000000,14.7749,15.0599,14.6159,14.6159,115562.84429427,0
+TRST.US,D,20110729,000000,14.5209,14.9019,14.3618,14.423,515114.63904616,0
+TRST.US,D,20110801,000000,14.7206,14.9377,14.4073,14.5324,170443.28408406,0
+TRST.US,D,20110802,000000,14.4879,14.7749,14.2057,14.2057,140267.08616071,0
+TRST.US,D,20110803,000000,14.2202,14.5324,14.034,14.4404,158417.56233893,0
+TRST.US,D,20110804,000000,14.2988,14.5218,14.0477,14.0477,125965.33595391,0
+TRST.US,D,20110805,000000,14.1901,14.3764,13.6918,13.942,256471.38478355,0
+TRST.US,D,20110808,000000,13.7858,13.942,12.6931,12.6931,253575.55881149,0
+TRST.US,D,20110809,000000,12.8802,13.972,12.5069,13.942,226536.50569121,0
+TRST.US,D,20110810,000000,14.097,14.097,12.7871,12.8802,226414.81499865,0
+TRST.US,D,20110811,000000,12.9742,13.4726,12.8171,13.2234,208297.33968621,0
+TRST.US,D,20110812,000000,13.3194,13.4444,12.9402,13.1924,101836.54668449,0
+TRST.US,D,20110815,000000,13.3465,13.6587,13.2535,13.6587,72463.71358744,0
+TRST.US,D,20110816,000000,13.4726,13.4726,13.0973,13.3465,119166.12632647,0
+TRST.US,D,20110817,000000,13.4164,13.6657,13.3494,13.4444,58207.339571092,0
+TRST.US,D,20110818,000000,13.0973,13.2874,12.6552,12.7822,178529.52747686,0
+TRST.US,D,20110819,000000,12.6232,13.0362,12.2441,12.3071,251669.75881278,0
+TRST.US,D,20110822,000000,13.0973,13.1304,12.3711,12.4021,195915.82735691,0
+TRST.US,D,20110823,000000,12.4962,13.5104,12.4641,13.4444,196142.70830914,0
+TRST.US,D,20110824,000000,13.6355,13.9216,13.3834,13.8275,87892.649615984,0
+TRST.US,D,20110825,000000,13.7936,14.1407,13.1924,13.2874,155203.07175669,0
+TRST.US,D,20110826,000000,13.2244,13.6035,12.9713,13.4164,81494.606763161,0
+TRST.US,D,20110829,000000,13.6035,14.3938,13.5104,14.3657,230753.39757148,0
+TRST.US,D,20110830,000000,14.2988,14.3657,14.0156,14.3657,212219.28632858,0
+TRST.US,D,20110831,000000,14.3909,14.8088,14.2309,14.7769,223910.87430771,0
+TRST.US,D,20110901,000000,14.7749,14.9339,14.1737,14.4267,201641.47756949,0
+TRST.US,D,20110902,000000,14.1349,14.264,13.719,13.8159,105875.02763415,0
+TRST.US,D,20110906,000000,13.4164,13.8275,13.3834,13.6985,94262.847988307,0
+TRST.US,D,20110907,000000,13.9216,14.3938,13.8566,14.2687,98800.467032862,0
+TRST.US,D,20110908,000000,13.8877,14.2057,13.7324,13.7936,138588.16711423,0
+TRST.US,D,20110909,000000,13.6035,13.8566,13.3834,13.5725,152702.2248969,0
+TRST.US,D,20110912,000000,13.4785,13.8566,13.4164,13.6985,87415.16833925,0
+TRST.US,D,20110913,000000,13.7936,14.1407,13.6985,14.0477,78870.006656708,0
+TRST.US,D,20110914,000000,14.2367,14.3657,13.8275,14.1737,89539.599073747,0
+TRST.US,D,20110915,000000,14.2988,14.3657,14.1097,14.2988,51529.820636206,0
+TRST.US,D,20110916,000000,14.1737,14.4588,13.9827,14.4588,205828.46241515,0
+TRST.US,D,20110919,000000,14.1097,14.1407,13.7936,13.9526,52268.215008002,0
+TRST.US,D,20110920,000000,13.9526,14.2988,13.8566,13.9216,70701.261099453,0
+TRST.US,D,20110921,000000,13.8877,14.0156,13.0673,13.4164,201597.1326561,0
+TRST.US,D,20110922,000000,12.9402,13.6355,12.9402,13.4444,172626.49761073,0
+TRST.US,D,20110923,000000,13.4785,13.8275,13.3834,13.7606,110287.86215498,0
+TRST.US,D,20110926,000000,13.9216,14.2687,13.5725,14.2367,123954.34569554,0
+TRST.US,D,20110927,000000,14.2367,14.5547,13.9827,14.2057,117364.48531037,0
+TRST.US,D,20110928,000000,14.2367,14.4879,13.5385,13.6355,152281.46385822,0
+TRST.US,D,20110929,000000,13.9827,14.4267,13.6985,14.4267,78037.766072854,0
+TRST.US,D,20110930,000000,14.1097,14.2717,13.8817,14.1097,163151.12402405,0
+TRST.US,D,20111003,000000,14.1407,14.3307,13.5104,13.5104,145104.80682844,0
+TRST.US,D,20111004,000000,13.7936,14.8389,13.4785,14.805,212128.53394769,0
+TRST.US,D,20111005,000000,14.8389,14.871,14.2988,14.6159,93440.920175009,0
+TRST.US,D,20111006,000000,14.6159,14.805,14.2988,14.7439,108413.00046793,0
+TRST.US,D,20111007,000000,14.7439,14.7749,13.9216,13.9827,67602.273547433,0
+TRST.US,D,20111010,000000,14.3307,14.7119,14.0477,14.647,87946.276022875,0
+TRST.US,D,20111011,000000,14.4588,14.7119,14.2367,14.6159,73575.430253356,0
+TRST.US,D,20111012,000000,14.7119,15.0599,14.5218,14.994,142881.37349661,0
+TRST.US,D,20111013,000000,14.8389,14.9339,14.6159,14.805,80163.228084407,0
+TRST.US,D,20111014,000000,14.994,15.027,14.7119,15.027,83335.436307373,0
+TRST.US,D,20111017,000000,14.9339,14.9339,14.4588,14.4879,89865.482623311,0
+TRST.US,D,20111018,000000,14.6159,15.249,14.6159,15.0599,116375.49061407,0
+TRST.US,D,20111019,000000,15.0599,15.218,14.7439,15.027,88664.044853558,0
+TRST.US,D,20111020,000000,15.093,15.2829,14.5829,15.0599,88082.404594211,0
+TRST.US,D,20111021,000000,15.3422,15.3422,15.027,15.3422,87973.08922632,0
+TRST.US,D,20111024,000000,15.3422,15.3752,14.9339,15.312,141481.93053219,0
+TRST.US,D,20111025,000000,15.2249,15.3208,14.6159,14.7449,133268.84006154,0
+TRST.US,D,20111026,000000,14.7749,15.3752,14.7749,15.312,143516.64016285,0
+TRST.US,D,20111027,000000,15.6602,16.3545,15.4392,16.2605,267523.58098821,0
+TRST.US,D,20111028,000000,16.2605,16.2963,15.8513,15.8822,103188.55090436,0
+TRST.US,D,20111031,000000,15.633,16.0248,15.569,15.699,84213.053081673,0
+TRST.US,D,20111101,000000,15.3208,15.6747,15.0949,15.3528,245079.89842761,0
+TRST.US,D,20111102,000000,15.6282,15.9123,15.5022,15.8822,91453.649288905,0
+TRST.US,D,20111103,000000,16.0258,16.1858,15.5468,16.1246,112166.84895025,0
+TRST.US,D,20111104,000000,15.9308,16.1548,15.6747,16.0908,61785.870953957,0
+TRST.US,D,20111107,000000,16.0083,16.3545,15.8182,16.3254,49810.681784552,0
+TRST.US,D,20111108,000000,16.4205,16.4835,15.8822,16.3904,106640.23520938,0
+TRST.US,D,20111109,000000,16.2508,16.2508,15.5119,15.5119,165330.21244249,0
+TRST.US,D,20111110,000000,15.8008,16.1246,15.7068,15.8658,57296.721931014,0
+TRST.US,D,20111111,000000,16.0258,16.2827,15.8997,16.2508,72332.741401382,0
+TRST.US,D,20111114,000000,16.1673,16.1993,15.7222,15.9452,70746.637289898,0
+TRST.US,D,20111115,000000,15.9763,16.2963,15.7562,16.2605,57844.330047527,0
+TRST.US,D,20111116,000000,16.0723,16.4205,15.9763,15.9763,69377.101360087,0
+TRST.US,D,20111117,000000,16.0083,16.3545,15.8822,15.9763,59720.223011629,0
+TRST.US,D,20111118,000000,15.9638,16.0258,15.7708,15.9638,124969.12231822,0
+TRST.US,D,20111121,000000,15.7562,15.8822,15.5022,15.6282,81003.718884705,0
+TRST.US,D,20111122,000000,15.7378,15.8658,15.5119,15.6089,56348.978316935,0
+TRST.US,D,20111123,000000,15.5468,15.6089,15.0318,15.0659,151286.2814996,0
+TRST.US,D,20111125,000000,15.0318,15.3849,14.9999,14.9999,50044.781676169,0
+TRST.US,D,20111128,000000,15.5788,16.1246,15.5788,16.1246,138980.05239535,0
+TRST.US,D,20111129,000000,16.1548,16.1548,15.7708,15.9938,241178.57732635,0
+TRST.US,D,20111130,000000,16.5522,16.881,16.1586,16.881,262225.9107537,0
+TRST.US,D,20111201,000000,16.7627,16.8606,16.5077,16.6047,95365.283160723,0
+TRST.US,D,20111202,000000,16.7967,16.9877,16.5077,16.9218,68194.226577336,0
+TRST.US,D,20111205,000000,16.8917,17.1807,16.8277,17.0517,93669.863681348,0
+TRST.US,D,20111206,000000,17.0517,17.1807,16.7627,17.0517,96091.302207852,0
+TRST.US,D,20111207,000000,16.7967,17.4696,16.7327,17.4357,70121.683394216,0
+TRST.US,D,20111208,000000,17.2767,17.4696,16.7627,16.8277,122829.2224279,0
+TRST.US,D,20111209,000000,16.9218,17.5017,16.8277,17.4046,108843.04300011,0
+TRST.US,D,20111212,000000,17.1167,17.4046,16.9877,17.3416,69202.815537694,0
+TRST.US,D,20111213,000000,17.3416,17.5637,16.8917,16.9877,78428.62007692,0
+TRST.US,D,20111214,000000,16.9567,17.3077,16.6988,16.6988,87590.485438699,0
+TRST.US,D,20111215,000000,17.0197,17.2456,16.9218,17.1477,84331.649943064,0
+TRST.US,D,20111216,000000,17.2767,17.5336,16.8606,17.0197,395542.1895598,0
+TRST.US,D,20111219,000000,17.2107,17.3717,16.9877,17.0197,88808.423641341,0
+TRST.US,D,20111220,000000,17.3077,17.7906,17.2107,17.7576,128717.81441526,0
+TRST.US,D,20111221,000000,17.6286,17.9176,17.4357,17.8207,90546.125479994,0
+TRST.US,D,20111222,000000,17.8847,18.0756,17.7247,17.9496,135724.31073088,0
+TRST.US,D,20111223,000000,18.0457,18.0756,17.6286,17.9176,30079.257880125,0
+TRST.US,D,20111227,000000,17.7576,18.0756,17.6936,17.9496,46393.029622358,0
+TRST.US,D,20111228,000000,18.0146,18.0146,17.6607,17.7906,109236.99083535,0
+TRST.US,D,20111229,000000,17.9176,18.1426,17.7906,18.1426,87059.377755076,0
+TRST.US,D,20111230,000000,18.031,18.098,17.7343,17.9991,78877.225596097,0
+TRST.US,D,20120103,000000,18.2065,18.4305,18.0146,18.3336,133159.52469365,0
+TRST.US,D,20120104,000000,18.2705,18.3036,18.0457,18.1736,45343.189579776,0
+TRST.US,D,20120105,000000,18.0756,18.3036,17.9496,18.2705,74942.903629056,0
+TRST.US,D,20120106,000000,18.2065,18.3036,18.0146,18.2065,124711.30305433,0
+TRST.US,D,20120109,000000,18.0457,18.4305,18.0457,18.3996,81599.79702283,0
+TRST.US,D,20120110,000000,18.3996,18.5915,18.3336,18.4305,89043.554810013,0
+TRST.US,D,20120111,000000,18.4955,18.5586,18.1106,18.4305,90792.600696278,0
+TRST.US,D,20120112,000000,18.4955,18.5915,18.2065,18.5586,64143.370303014,0
+TRST.US,D,20120113,000000,18.2705,18.3996,18.1106,18.3036,111561.48931862,0
+TRST.US,D,20120117,000000,18.3267,18.3579,18.033,18.0659,112173.03661258,0
+TRST.US,D,20120118,000000,18.1106,18.2065,18.0146,18.1426,59870.789461743,0
+TRST.US,D,20120119,000000,18.2065,18.2366,17.8847,18.1106,50703.767714686,0
+TRST.US,D,20120120,000000,18.0756,18.6216,18.0756,18.4305,59135.488921114,0
+TRST.US,D,20120123,000000,18.4616,18.6216,18.2705,18.5266,35973.00625277,0
+TRST.US,D,20120124,000000,18.0756,18.4305,17.7247,17.9797,195076.36783367,0
+TRST.US,D,20120125,000000,17.8847,18.3666,17.7906,18.0146,143696.08237052,0
+TRST.US,D,20120126,000000,17.9797,18.0756,17.4696,17.7576,123343.82967863,0
+TRST.US,D,20120127,000000,17.6286,18.0146,17.5336,17.9496,56775.927017945,0
+TRST.US,D,20120130,000000,17.6936,18.0457,17.6286,17.9797,54666.965439283,0
+TRST.US,D,20120131,000000,18.1319,18.1629,17.7091,17.872,60270.924959309,0
+TRST.US,D,20120201,000000,17.9176,18.3336,17.7906,18.2366,125982.86766386,0
+TRST.US,D,20120202,000000,18.2366,18.4955,17.9797,18.3996,106535.04494972,0
+TRST.US,D,20120203,000000,18.5915,19.0066,18.3336,18.9735,107530.22730836,0
+TRST.US,D,20120206,000000,18.8155,18.9115,18.4955,18.7816,46672.50570442,0
+TRST.US,D,20120207,000000,18.7486,18.8126,18.5207,18.5207,50228.348992062,0
+TRST.US,D,20120208,000000,18.4897,18.7166,18.3899,18.5207,73025.759582731,0
+TRST.US,D,20120209,000000,18.4897,18.5867,18.2609,18.4227,43243.509494614,0
+TRST.US,D,20120210,000000,18.3267,18.3899,17.8409,17.872,64671.384155472,0
+TRST.US,D,20120213,000000,18.0146,18.2366,17.8847,18.1106,69598.825927036,0
+TRST.US,D,20120214,000000,18.0146,18.0756,17.6936,17.9176,67483.67668604,0
+TRST.US,D,20120215,000000,18.0146,18.0146,17.5637,17.6286,71218.962181354,0
+TRST.US,D,20120216,000000,17.5967,18.3996,17.5967,18.3336,76723.919104044,0
+TRST.US,D,20120217,000000,18.2609,18.3899,18.1969,18.3267,46507.501375527,0
+TRST.US,D,20120221,000000,18.2366,18.4305,17.9797,18.1106,45295.75083522,0
+TRST.US,D,20120222,000000,17.969,18.1009,17.7751,17.807,82614.573645522,0
+TRST.US,D,20120223,000000,17.8536,18.2065,17.8207,18.1736,55938.530048814,0
+TRST.US,D,20120224,000000,17.969,18.1629,17.937,17.937,32875.049977804,0
+TRST.US,D,20120227,000000,17.7751,17.937,17.6781,17.7421,89226.09084885,0
+TRST.US,D,20120228,000000,17.807,17.8409,17.645,17.7751,192893.154307,0
+TRST.US,D,20120229,000000,17.8653,17.9641,17.3416,17.3737,128988.00900382,0
+TRST.US,D,20120301,000000,17.4173,17.807,17.3533,17.3861,94830.050368876,0
+TRST.US,D,20120302,000000,17.3533,17.4822,16.7365,16.8675,138901.67533912,0
+TRST.US,D,20120305,000000,16.8025,17.1903,16.7365,17.1254,51208.062194864,0
+TRST.US,D,20120306,000000,16.9664,17.1254,16.7045,16.7045,92130.167037366,0
+TRST.US,D,20120307,000000,16.8675,17.0614,16.6716,16.9664,37450.826273416,0
+TRST.US,D,20120308,000000,17.0934,17.1903,16.8334,17.0934,65300.463159376,0
+TRST.US,D,20120309,000000,17.1254,17.5801,17.0275,17.3861,77621.1301424,0
+TRST.US,D,20120312,000000,17.3861,17.4511,17.2563,17.3861,36743.370213288,0
+TRST.US,D,20120313,000000,17.5151,18.1969,17.5151,18.1629,96082.020714351,0
+TRST.US,D,20120314,000000,18.033,18.1319,17.7751,17.937,63288.441623938,0
+TRST.US,D,20120315,000000,17.7751,18.2289,17.7421,18.1009,48115.262305178,0
+TRST.US,D,20120316,000000,18.1629,18.2289,17.872,17.969,157846.23485015,0
+TRST.US,D,20120319,000000,17.937,18.2957,17.8409,18.2289,73108.261747178,0
+TRST.US,D,20120320,000000,18.0659,18.2289,17.969,18.033,46328.059167856,0
+TRST.US,D,20120321,000000,18.0039,18.1629,17.872,18.0659,48730.934707359,0
+TRST.US,D,20120322,000000,17.872,18.0039,17.5151,17.645,47034.483950929,0
+TRST.US,D,20120323,000000,17.645,17.872,17.4511,17.8409,63989.710021733,0
+TRST.US,D,20120326,000000,17.969,18.2609,17.905,18.1319,77313.809579837,0
+TRST.US,D,20120327,000000,18.1319,18.3267,18.0039,18.1969,117728.52611099,0
+TRST.US,D,20120328,000000,18.2609,18.4227,18.1629,18.3899,124716.45943961,0
+TRST.US,D,20120329,000000,18.3267,18.4558,18.0659,18.3899,138884.14362918,0
+TRST.US,D,20120330,000000,18.4897,18.5566,18.2948,18.5226,132565.50910963,0
+TRST.US,D,20120402,000000,18.5207,19.0076,18.2289,19.0076,172227.39339022,0
+TRST.US,D,20120403,000000,18.9735,19.0076,18.7486,18.9106,121690.69255853,0
+TRST.US,D,20120404,000000,18.6517,18.8126,18.5207,18.6826,94111.250261137,0
+TRST.US,D,20120405,000000,18.5537,18.6826,18.5207,18.6517,65046.769003703,0
+TRST.US,D,20120409,000000,18.5207,18.6517,18.2609,18.4558,104176.51432361,0
+TRST.US,D,20120410,000000,18.4558,18.5867,18.1009,18.1009,176139.02726203,0
+TRST.US,D,20120411,000000,18.3267,18.4558,18.2289,18.3267,76054.620294972,0
+TRST.US,D,20120412,000000,18.3899,18.7166,18.2609,18.6517,95308.562922666,0
+TRST.US,D,20120413,000000,18.5207,18.5207,18.0659,18.1009,75686.45438613,0
+TRST.US,D,20120416,000000,18.2957,18.4558,18.033,18.2609,34106.394782168,0
+TRST.US,D,20120417,000000,18.4897,18.7205,18.3899,18.6206,68788.242161351,0
+TRST.US,D,20120418,000000,18.4897,18.4897,18.1319,18.1319,52961.233189351,0
+TRST.US,D,20120419,000000,18.1969,18.5207,18.0039,18.1319,73811.592699084,0
+TRST.US,D,20120420,000000,18.4558,18.5867,18.1009,18.2609,145602.91364629,0
+TRST.US,D,20120423,000000,18.0039,18.2289,17.969,18.033,75789.582091688,0
+TRST.US,D,20120424,000000,18.1009,18.3267,18.033,18.1319,124794.83649583,0
+TRST.US,D,20120425,000000,18.3579,18.4227,18.1319,18.1629,86509.707084451,0
+TRST.US,D,20120426,000000,18.1629,18.1969,18.0659,18.1009,52167.149856554,0
+TRST.US,D,20120427,000000,18.0659,18.1969,17.937,18.0659,121848.47794804,0
+TRST.US,D,20120430,000000,18.098,18.195,17.6034,17.7343,165430.24631688,0
+TRST.US,D,20120501,000000,17.7043,18.0621,17.6363,17.6694,132489.19460752,0
+TRST.US,D,20120502,000000,17.645,17.7421,17.4173,17.5151,77381.873865506,0
+TRST.US,D,20120503,000000,17.4395,17.5365,17.3416,17.3737,73472.302547798,0
+TRST.US,D,20120504,000000,17.3203,17.5151,17.1903,17.1903,78523.497566033,0
+TRST.US,D,20120507,000000,17.2244,17.7751,17.2244,17.5481,77029.177112496,0
+TRST.US,D,20120508,000000,17.4822,17.7751,17.4173,17.7091,83291.091393982,0
+TRST.US,D,20120509,000000,17.5365,17.7343,17.4066,17.6363,67930.219651107,0
+TRST.US,D,20120510,000000,17.8013,17.8351,17.5695,17.6034,66282.238916289,0
+TRST.US,D,20120511,000000,17.5054,17.6694,17.3416,17.4066,68173.601036224,0
+TRST.US,D,20120514,000000,17.3203,17.4173,17.1903,17.2563,120458.31647711,0
+TRST.US,D,20120515,000000,17.2244,17.4511,17.2244,17.3203,38436.727138552,0
+TRST.US,D,20120516,000000,17.2893,17.4822,17.2563,17.3203,49893.183948999,0
+TRST.US,D,20120517,000000,17.3861,17.4511,17.1903,17.2244,76642.448216653,0
+TRST.US,D,20120518,000000,17.1438,17.4395,17.0469,17.0469,103835.16161821,0
+TRST.US,D,20120521,000000,17.0934,17.3203,16.9974,17.0934,67776.559369825,0
+TRST.US,D,20120522,000000,17.1438,17.2747,16.7491,16.8471,107307.47146435,0
+TRST.US,D,20120523,000000,16.7181,16.947,16.4864,16.915,60884.534807379,0
+TRST.US,D,20120524,000000,16.978,17.2087,16.7831,17.1778,53190.176695691,0
+TRST.US,D,20120525,000000,17.2428,17.3077,17.0469,17.0788,81664.767477332,0
+TRST.US,D,20120529,000000,17.2747,17.2747,16.915,17.1778,60631.871928762,0
+TRST.US,D,20120530,000000,17.1108,17.1438,16.8471,16.915,71865.572895204,0
+TRST.US,D,20120531,000000,17.0469,17.1108,16.7491,17.0118,85694.998210542,0
+TRST.US,D,20120601,000000,16.6851,16.8151,16.4864,16.4864,99111.912703648,0
+TRST.US,D,20120604,000000,16.6191,17.1438,16.6191,16.8151,59524.280371068,0
+TRST.US,D,20120605,000000,16.6851,16.947,16.6851,16.8471,55253.762083907,0
+TRST.US,D,20120606,000000,16.915,16.947,16.7491,16.947,72043.983825819,0
+TRST.US,D,20120607,000000,17.0788,17.2428,16.947,17.0469,97698.031860446,0
+TRST.US,D,20120608,000000,16.978,17.2747,16.8471,17.2428,46772.539578811,0
+TRST.US,D,20120611,000000,17.4706,17.5054,16.978,17.0118,83741.759467272,0
+TRST.US,D,20120612,000000,17.1438,17.1778,16.881,16.947,55433.204291579,0
+TRST.US,D,20120613,000000,16.947,17.3077,16.881,16.947,53092.205375411,0
+TRST.US,D,20120614,000000,17.0118,17.3077,16.915,17.2747,67769.340430436,0
+TRST.US,D,20120615,000000,17.3416,17.7043,17.2747,17.6694,146095.86407885,0
+TRST.US,D,20120618,000000,17.5054,17.5365,17.2747,17.3416,59246.866843117,0
+TRST.US,D,20120619,000000,17.4066,17.8351,17.3416,17.7043,60443.14822759,0
+TRST.US,D,20120620,000000,17.7343,17.8653,17.5365,17.6694,36548.458849783,0
+TRST.US,D,20120621,000000,17.7043,17.7043,17.1438,17.2087,56898.648987559,0
+TRST.US,D,20120622,000000,17.3737,17.6694,17.1778,17.5695,184952.32097903,0
+TRST.US,D,20120625,000000,17.2747,17.4066,17.1778,17.2428,27972.358855573,0
+TRST.US,D,20120626,000000,17.3077,17.5365,16.978,17.0118,108028.3341262,0
+TRST.US,D,20120627,000000,17.1438,17.5054,17.0118,17.4706,91541.30783863,0
+TRST.US,D,20120628,000000,17.2747,17.4706,17.1438,17.4706,53654.251370702,0
+TRST.US,D,20120629,000000,17.6034,18.031,17.4143,17.9311,158544.40941677,0
+TRST.US,D,20120702,000000,18.0621,18.2948,17.7343,18.2948,104156.92005955,0
+TRST.US,D,20120703,000000,18.3267,18.4576,18.098,18.3899,52346.592064226,0
+TRST.US,D,20120705,000000,18.4227,18.5226,18.3267,18.4576,70930.204605792,0
+TRST.US,D,20120706,000000,18.2948,18.4576,18.195,18.4576,45714.449319785,0
+TRST.US,D,20120709,000000,18.4576,18.4576,18.2609,18.4576,81131.597239596,0
+TRST.US,D,20120710,000000,18.4576,18.5566,18.3267,18.5566,91231.924721956,0
+TRST.US,D,20120711,000000,18.5886,18.6206,18.3267,18.5886,86029.13197655,0
+TRST.US,D,20120712,000000,18.4897,18.6876,18.2609,18.6535,90430.622449768,0
+TRST.US,D,20120713,000000,18.6876,18.9513,18.6206,18.8523,122958.13205985,0
+TRST.US,D,20120716,000000,18.8523,18.8523,18.6876,18.7535,72711.22008078,0
+TRST.US,D,20120717,000000,18.8523,18.8523,18.5886,18.7855,57736.04595669,0
+TRST.US,D,20120718,000000,18.8204,18.8834,18.6206,18.7855,73850.781227196,0
+TRST.US,D,20120719,000000,18.6876,18.7205,18.5226,18.5886,75903.022567802,0
+TRST.US,D,20120720,000000,18.4897,18.7205,18.3899,18.4576,89249.810221129,0
+TRST.US,D,20120723,000000,18.5566,18.5566,18.0621,18.129,52445.594661561,0
+TRST.US,D,20120724,000000,18.2948,18.5566,18.0621,18.098,64903.421492977,0
+TRST.US,D,20120725,000000,18.159,18.2279,17.9991,17.9991,39587.63233258,0
+TRST.US,D,20120726,000000,18.159,18.159,17.9311,18.031,57472.039030462,0
+TRST.US,D,20120727,000000,18.159,18.3579,17.9641,18.3267,93563.642144623,0
+TRST.US,D,20120730,000000,18.3579,18.3579,18.159,18.159,30534.051061636,0
+TRST.US,D,20120731,000000,18.0621,18.2279,18.031,18.098,59433.527990177,0
+TRST.US,D,20120801,000000,18.159,18.2279,17.7343,17.7343,86786.089335346,0
+TRST.US,D,20120802,000000,17.7343,17.8351,17.5365,17.6363,58569.3178176,0
+TRST.US,D,20120803,000000,17.8013,18.195,17.7343,18.0621,96725.537597034,0
+TRST.US,D,20120806,000000,18.098,18.2279,18.031,18.098,61554.864893506,0
+TRST.US,D,20120807,000000,18.2279,18.2948,18.159,18.2279,97996.070929509,0
+TRST.US,D,20120808,000000,18.195,18.3899,17.8653,18.3267,53140.675397023,0
+TRST.US,D,20120809,000000,18.3267,18.4227,18.2948,18.3579,53952.290439765,0
+TRST.US,D,20120810,000000,18.3579,18.7535,18.2279,18.6876,116688.99883896,0
+TRST.US,D,20120813,000000,18.6206,18.7535,18.4227,18.7535,50325.289035288,0
+TRST.US,D,20120814,000000,18.7535,18.8204,18.5226,18.6206,79945.628625679,0
+TRST.US,D,20120815,000000,18.5226,18.7535,18.4897,18.7535,55982.874962203,0
+TRST.US,D,20120816,000000,18.6535,18.7855,18.5226,18.7205,71758.320081423,0
+TRST.US,D,20120817,000000,18.6535,18.8834,18.6535,18.8834,80359.170724967,0
+TRST.US,D,20120820,000000,18.8204,18.8834,18.7205,18.8523,42066.822374196,0
+TRST.US,D,20120821,000000,18.8834,18.9173,18.6535,18.6876,62477.857858251,0
+TRST.US,D,20120822,000000,18.6206,18.6535,18.4897,18.5226,33258.685042481,0
+TRST.US,D,20120823,000000,18.5566,18.5566,18.2948,18.2948,49496.142282601,0
+TRST.US,D,20120824,000000,18.2609,18.4227,18.2609,18.3579,25981.994138302,0
+TRST.US,D,20120827,000000,18.3899,18.5226,18.195,18.3899,35651.247811428,0
+TRST.US,D,20120828,000000,18.3267,18.4576,18.2609,18.3899,36633.023568341,0
+TRST.US,D,20120829,000000,18.3899,18.5566,18.3899,18.5226,38739.922592892,0
+TRST.US,D,20120830,000000,18.4576,18.5226,18.3267,18.3899,61344.484374168,0
+TRST.US,D,20120831,000000,18.5226,18.5226,18.3267,18.3267,46383.748128857,0
+TRST.US,D,20120904,000000,18.2948,18.5566,18.2609,18.4227,56789.333619668,0
+TRST.US,D,20120905,000000,18.6448,18.6448,18.3423,18.5091,67716.745300602,0
+TRST.US,D,20120906,000000,18.6089,18.9735,18.416,18.9416,84510.060873679,0
+TRST.US,D,20120907,000000,19.0415,19.0415,18.7739,19.0415,52449.719769784,0
+TRST.US,D,20120910,000000,18.9735,19.0735,18.8747,19.0415,57379.22409546,0
+TRST.US,D,20120911,000000,19.1083,19.1423,18.8747,18.9735,54335.925504441,0
+TRST.US,D,20120912,000000,19.0076,19.2082,19.0076,19.1733,76002.025165138,0
+TRST.US,D,20120913,000000,19.2421,19.5059,18.8426,19.342,129944.00283435,0
+TRST.US,D,20120914,000000,19.406,19.6398,19.2421,19.5728,99751.304478108,0
+TRST.US,D,20120917,000000,19.4729,19.5399,19.3062,19.3759,47184.019123988,0
+TRST.US,D,20120918,000000,19.3062,19.5728,19.2732,19.5728,61989.032533906,0
+TRST.US,D,20120919,000000,19.5728,19.7386,19.4409,19.5059,53491.309595921,0
+TRST.US,D,20120920,000000,19.4729,19.6077,19.342,19.4729,43747.803974793,0
+TRST.US,D,20120921,000000,19.7386,19.9045,19.6077,19.6398,166242.89263668,0
+TRST.US,D,20120924,000000,19.6398,19.9384,19.4729,19.6077,68822.274304184,0
+TRST.US,D,20120925,000000,19.7076,19.7386,19.3062,19.3062,102800.79073146,0
+TRST.US,D,20120926,000000,19.6077,19.6077,19.1423,19.342,57328.691519736,0
+TRST.US,D,20120927,000000,19.3759,19.6077,19.1083,19.1733,101895.32947666,0
+TRST.US,D,20120928,000000,19.0415,19.1898,18.9086,18.9735,97625.842466556,0
+TRST.US,D,20121001,000000,19.1733,19.2732,19.0415,19.1733,55666.27290614,0
+TRST.US,D,20121002,000000,19.3062,19.3062,19.1733,19.2732,54995.942820012,0
+TRST.US,D,20121003,000000,19.2421,19.3062,18.9735,19.1733,68759.366403794,0
+TRST.US,D,20121004,000000,19.1423,19.342,19.0415,19.342,54481.335569278,0
+TRST.US,D,20121005,000000,19.342,19.6834,19.2421,19.342,65846.008721779,0
+TRST.US,D,20121008,000000,19.2082,19.4409,19.1733,19.406,20190.34219416,0
+TRST.US,D,20121009,000000,19.3759,19.5059,19.0076,19.0076,49495.111005545,0
+TRST.US,D,20121010,000000,19.1083,19.2732,19.0076,19.1083,47185.050401044,0
+TRST.US,D,20121011,000000,19.3062,19.3062,19.0415,19.1083,33172.057769812,0
+TRST.US,D,20121012,000000,19.0735,19.1423,18.8747,18.9416,194114.1863408,0
+TRST.US,D,20121015,000000,19.0076,19.1733,18.9086,19.1083,55147.540547183,0
+TRST.US,D,20121016,000000,19.1083,19.2421,18.9086,19.0076,63671.045411558,0
+TRST.US,D,20121017,000000,19.0735,19.2082,18.9416,19.1423,42570.08557732,0
+TRST.US,D,20121018,000000,19.0735,19.1733,18.9086,18.9416,85912.597669269,0
+TRST.US,D,20121019,000000,18.8426,19.1083,18.8077,18.9416,105094.35090308,0
+TRST.US,D,20121022,000000,18.9416,19.0735,18.6448,18.8077,105477.98596775,0
+TRST.US,D,20121023,000000,18.7089,18.8077,18.476,18.6089,70051.556554437,0
+TRST.US,D,20121024,000000,18.6448,18.8077,18.575,18.6759,53323.211435861,0
+TRST.US,D,20121025,000000,18.8426,18.8747,18.575,18.8747,26211.968921697,0
+TRST.US,D,20121026,000000,18.9086,18.9086,18.6448,18.7739,37066.159931685,0
+TRST.US,D,20121031,000000,18.7089,18.7437,18.3792,18.543,91762.001128524,0
+TRST.US,D,20121101,000000,18.543,18.8077,18.5091,18.7739,104375.55079533,0
+TRST.US,D,20121102,000000,18.8077,18.8747,18.4103,18.476,82351.597996349,0
+TRST.US,D,20121105,000000,18.543,18.6759,18.3423,18.476,49944.747801778,0
+TRST.US,D,20121106,000000,18.575,18.7089,18.5091,18.6089,100067.90653417,0
+TRST.US,D,20121107,000000,18.3792,18.476,17.9767,17.9767,105228.4169203,0
+TRST.US,D,20121108,000000,18.0126,18.2774,17.712,17.7789,101246.6562087,0
+TRST.US,D,20121109,000000,17.712,18.0447,17.6791,17.746,84659.596046739,0
+TRST.US,D,20121112,000000,17.746,17.9437,17.6791,17.811,32652.2941338,0
+TRST.US,D,20121113,000000,17.9127,17.9283,17.5462,17.5801,55374.42149941,0
+TRST.US,D,20121114,000000,17.5462,17.712,16.8151,16.9159,182628.85377281,0
+TRST.US,D,20121115,000000,16.9159,17.3794,16.9159,16.9799,95774.700151789,0
+TRST.US,D,20121116,000000,16.9479,17.0808,16.7821,17.0477,73545.523218744,0
+TRST.US,D,20121119,000000,17.2475,17.4464,17.1816,17.2814,69191.471490082,0
+TRST.US,D,20121120,000000,17.1467,17.3794,17.0477,17.1816,42152.418369809,0
+TRST.US,D,20121121,000000,17.1467,17.2814,17.1147,17.1467,21748.601825144,0
+TRST.US,D,20121123,000000,17.1147,17.4783,17.1147,17.4783,30803.214373143,0
+TRST.US,D,20121126,000000,17.4783,17.5462,17.4133,17.5462,45124.558843994,0
+TRST.US,D,20121127,000000,17.4783,17.645,17.3474,17.3474,90600.78316394,0
+TRST.US,D,20121128,000000,17.2814,17.4464,17.1147,17.2475,55166.103534184,0
+TRST.US,D,20121129,000000,17.4133,17.645,17.2814,17.5462,56197.380589764,0
+TRST.US,D,20121130,000000,17.6121,17.6121,17.3125,17.5133,86499.394313895,0
+TRST.US,D,20121203,000000,17.645,17.645,17.3474,17.3794,73072.167050233,0
+TRST.US,D,20121204,000000,17.5801,17.5801,17.2814,17.5133,73073.198327288,0
+TRST.US,D,20121205,000000,17.6335,17.7334,17.331,17.5986,53888.351262319,0
+TRST.US,D,20121206,000000,17.5986,17.7644,17.364,17.4307,29351.176278885,0
+TRST.US,D,20121207,000000,17.5986,17.5986,17.0943,17.2291,64860.107856643,0
+TRST.US,D,20121210,000000,17.2612,17.364,17.1952,17.331,52308.43481317,0
+TRST.US,D,20121211,000000,17.364,17.6335,17.2533,17.4307,77500.470726897,0
+TRST.US,D,20121212,000000,17.5646,17.6664,17.331,17.4307,54500.929833333,0
+TRST.US,D,20121213,000000,17.3968,17.5646,17.1952,17.2291,49977.748667557,0
+TRST.US,D,20121214,000000,17.1603,17.4638,17.1274,17.1603,50696.548775297,0
+TRST.US,D,20121217,000000,17.2612,17.4307,17.1274,17.4307,103950.66464844,0
+TRST.US,D,20121218,000000,17.4307,17.7663,17.36,17.7663,59414.965003176,0
+TRST.US,D,20121219,000000,17.6664,17.8361,17.4987,17.7663,65062.238159537,0
+TRST.US,D,20121220,000000,17.7334,17.968,17.3968,17.968,67571.335235765,0
+TRST.US,D,20121221,000000,17.8681,17.9031,17.364,17.6335,320513.68993512,0
+TRST.US,D,20121224,000000,17.5327,17.6654,17.364,17.6335,31062.064914094,0
+TRST.US,D,20121226,000000,17.5986,17.6335,17.364,17.3968,60582.370630093,0
+TRST.US,D,20121227,000000,17.4638,17.6664,17.2291,17.6335,66644.217162798,0
+TRST.US,D,20121228,000000,17.4987,17.7663,17.364,17.5646,34739.598894295,0
+TRST.US,D,20121231,000000,17.5327,17.8023,17.364,17.7663,117720.27589454,0
+TRST.US,D,20130102,000000,18.2047,18.4733,17.935,18.3743,171017.70540402,0
+TRST.US,D,20130103,000000,18.4392,18.4733,18.2047,18.3054,290765.47198984,0
+TRST.US,D,20130104,000000,18.4733,18.607,18.2047,18.2725,95397.252749446,0
+TRST.US,D,20130107,000000,18.1377,18.4733,17.935,17.968,105156.2275264,0
+TRST.US,D,20130108,000000,18.036,18.1377,17.8361,17.8681,69649.35850276,0
+TRST.US,D,20130109,000000,17.8681,18.0698,17.8361,18.036,84825.631652687,0
+TRST.US,D,20130110,000000,18.1377,18.2047,17.935,18.0049,72243.020297546,0
+TRST.US,D,20130111,000000,17.9031,18.0698,17.331,17.4307,372073.41760593,0
+TRST.US,D,20130114,000000,17.4987,17.6664,17.331,17.4987,77399.40557545,0
+TRST.US,D,20130115,000000,17.4638,17.6664,17.331,17.5986,55994.219009815,0
+TRST.US,D,20130116,000000,17.5646,17.6664,17.3968,17.5327,54831.969768176,0
+TRST.US,D,20130117,000000,17.6335,17.6664,17.4987,17.6335,76876.54810827,0
+TRST.US,D,20130118,000000,17.5986,17.7334,17.5327,17.6664,77647.943345845,0
+TRST.US,D,20130122,000000,17.7004,17.8361,17.5986,17.7663,97730.00144917,0
+TRST.US,D,20130123,000000,17.7334,17.8361,17.4638,17.5327,141663.43529396,0
+TRST.US,D,20130124,000000,17.4987,17.6335,17.3474,17.4307,104017.69765704,0
+TRST.US,D,20130125,000000,17.5327,17.5327,17.2961,17.331,96028.394307462,0
+TRST.US,D,20130128,000000,17.4307,17.6335,17.2961,17.4307,123396.42480846,0
+TRST.US,D,20130129,000000,17.4638,17.7334,17.3968,17.7334,126633.60348593,0
+TRST.US,D,20130130,000000,17.6664,17.7334,17.4484,17.4987,73213.452006848,0
+TRST.US,D,20130131,000000,17.5327,17.8681,17.4987,17.8023,177266.21308379,0
+TRST.US,D,20130201,000000,17.8681,17.9031,17.4987,17.7663,400898.64258648,0
+TRST.US,D,20130204,000000,17.5986,17.7663,17.5327,17.5986,79115.450595937,0
+TRST.US,D,20130205,000000,17.6664,17.8361,17.5646,17.7334,99238.759781485,0
+TRST.US,D,20130206,000000,17.6335,17.7334,17.5646,17.7004,91258.7379254,0
+TRST.US,D,20130207,000000,17.8023,17.9031,17.5986,17.6664,62109.691949409,0
+TRST.US,D,20130208,000000,17.7334,17.8023,17.5646,17.5986,63889.676147342,0
+TRST.US,D,20130211,000000,17.6335,17.8023,17.5646,17.6664,41902.849322359,0
+TRST.US,D,20130212,000000,17.7334,17.935,17.5646,17.9031,65481.967921158,0
+TRST.US,D,20130213,000000,17.9031,17.9031,17.5986,17.7663,45170.966311494,0
+TRST.US,D,20130214,000000,17.6664,17.9031,17.6335,17.8023,51708.231566821,0
+TRST.US,D,20130215,000000,17.935,17.935,17.7004,17.935,90425.466064491,0
+TRST.US,D,20130219,000000,17.968,18.2725,17.935,18.2725,104486.92871733,0
+TRST.US,D,20130220,000000,18.3394,18.3394,17.968,17.968,141962.50564008,0
+TRST.US,D,20130221,000000,17.935,18.036,17.7663,17.935,109774.28618129,0
+TRST.US,D,20130222,000000,18.0698,18.1377,17.8681,18.1377,69461.666078644,0
+TRST.US,D,20130225,000000,18.1057,18.2366,17.9031,17.935,95777.793982955,0
+TRST.US,D,20130226,000000,17.968,18.1707,17.9031,18.0698,74135.413694537,0
+TRST.US,D,20130227,000000,18.1231,18.259,17.9534,18.1231,77972.795618352,0
+TRST.US,D,20130228,000000,18.1542,18.1542,17.714,17.714,176716.54241316,0
+TRST.US,D,20130301,000000,17.6801,18.0213,17.4754,17.9864,228131.89129619,0
+TRST.US,D,20130304,000000,17.714,18.0213,17.646,17.9196,76229.937394421,0
+TRST.US,D,20130305,000000,17.9864,18.1542,17.9196,18.0553,89310.655567408,0
+TRST.US,D,20130306,000000,18.0553,18.191,17.8506,18.0903,69331.725169642,0
+TRST.US,D,20130307,000000,18.0213,18.0553,17.8847,18.0553,51637.073449986,0
+TRST.US,D,20130308,000000,18.191,18.191,17.9196,18.1542,79645.527002505,0
+TRST.US,D,20130311,000000,18.1231,18.2259,17.8147,18.2259,42132.824105753,0
+TRST.US,D,20130312,000000,18.1542,18.259,18.0553,18.259,54328.706565052,0
+TRST.US,D,20130313,000000,18.2259,18.3617,18.1542,18.2948,75500.824516125,0
+TRST.US,D,20130314,000000,18.259,18.4984,18.1542,18.4295,75548.263260682,0
+TRST.US,D,20130315,000000,18.4636,18.5333,18.2948,18.5013,149986.87240956,0
+TRST.US,D,20130318,000000,18.4984,18.5653,18.2948,18.5653,165267.3045421,0
+TRST.US,D,20130319,000000,18.6002,18.9076,18.4984,18.701,354311.73287767,0
+TRST.US,D,20130320,000000,18.8389,19.0753,18.7379,19.0753,155396.95184313,0
+TRST.US,D,20130321,000000,19.0434,19.1472,18.9406,19.0076,76107.215424807,0
+TRST.US,D,20130322,000000,19.1112,19.1472,19.0076,19.1112,83857.262497497,0
+TRST.US,D,20130325,000000,19.1472,19.1782,18.9406,19.1472,66711.25017141,0
+TRST.US,D,20130326,000000,19.1782,19.249,18.9735,19.2132,77614.942480066,0
+TRST.US,D,20130327,000000,19.0434,19.2132,18.9735,19.1782,31058.971082927,0
+TRST.US,D,20130328,000000,19.249,19.249,18.9076,19.0076,87059.377755076,0
+TRST.US,D,20130401,000000,19.1112,19.1112,18.4984,18.6681,134942.60272274,0
+TRST.US,D,20130402,000000,18.8389,18.9076,18.5333,18.6002,76886.860878826,0
+TRST.US,D,20130403,000000,18.7379,18.7379,18.4295,18.4295,65422.153851934,0
+TRST.US,D,20130404,000000,18.4636,18.5333,18.3617,18.4295,81128.50340843,0
+TRST.US,D,20130405,000000,18.2948,18.4295,18.1231,18.3617,108902.85706933,0
+TRST.US,D,20130408,000000,18.4636,18.4636,18.191,18.3617,73293.891617182,0
+TRST.US,D,20130409,000000,18.4295,18.4984,18.0903,18.0903,104923.15891184,0
+TRST.US,D,20130410,000000,18.1231,18.4984,18.1231,18.4471,94026.685542579,0
+TRST.US,D,20130411,000000,18.4984,18.4984,18.2415,18.3617,64451.722142633,0
+TRST.US,D,20130412,000000,18.3617,18.3956,18.259,18.3287,60192.547903084,0
+TRST.US,D,20130415,000000,18.259,18.3103,17.8847,17.8847,116568.33942347,0
+TRST.US,D,20130416,000000,18.1231,18.2259,17.8847,18.0213,72708.126249613,0
+TRST.US,D,20130417,000000,17.9196,18.191,17.5443,17.7828,211972.8111123,0
+TRST.US,D,20130418,000000,17.8506,17.8506,17.6121,17.646,85914.660223381,0
+TRST.US,D,20130419,000000,17.5782,17.8147,17.5782,17.7828,87776.115308704,0
+TRST.US,D,20130422,000000,17.8506,18.0213,17.5104,17.9534,275387.06853702,0
+TRST.US,D,20130423,000000,18.0213,18.2259,17.9864,18.2259,107596.22903992,0
+TRST.US,D,20130424,000000,18.2259,18.2259,17.9864,18.0903,63944.333831287,0
+TRST.US,D,20130425,000000,18.1542,18.2259,17.9864,18.0903,59749.098769184,0
+TRST.US,D,20130426,000000,18.0903,18.191,17.8506,17.8847,88953.833706177,0
+TRST.US,D,20130429,000000,18.0213,18.3287,17.936,18.0213,97352.554046827,0
+TRST.US,D,20130430,000000,18.0903,18.259,17.9534,18.259,82297.971589459,0
+TRST.US,D,20130501,000000,18.259,18.3287,17.646,17.8147,375780.85862075,0
+TRST.US,D,20130502,000000,18.0903,18.2259,17.8847,18.1231,118864.99342624,0
+TRST.US,D,20130503,000000,18.2259,18.6361,18.2017,18.4295,140238.21040316,0
+TRST.US,D,20130506,000000,18.4636,18.6361,18.4295,18.5653,74347.856767986,0
+TRST.US,D,20130507,000000,18.6681,18.9076,18.5653,18.9076,99026.316708035,0
+TRST.US,D,20130508,000000,18.8717,19.0434,18.701,18.9406,85620.74626254,0
+TRST.US,D,20130509,000000,18.9735,18.9735,18.7689,18.8717,52222.838817556,0
+TRST.US,D,20130510,000000,18.9076,19.0434,18.6361,18.6681,92974.782945886,0
+TRST.US,D,20130513,000000,18.701,18.7379,18.4636,18.5653,99657.458266051,0
+TRST.US,D,20130514,000000,18.7379,18.8892,18.701,18.8717,85960.036413826,0
+TRST.US,D,20130515,000000,18.9076,19.0753,18.7379,18.9735,77164.274406777,0
+TRST.US,D,20130516,000000,18.9076,19.2132,18.8039,19.0753,46530.18947075,0
+TRST.US,D,20130517,000000,19.2132,19.2799,19.1472,19.249,93593.549179235,0
+TRST.US,D,20130520,000000,19.249,19.2799,18.9735,19.1782,112731.9887767,0
+TRST.US,D,20130521,000000,19.249,19.3488,19.1472,19.249,53962.603210321,0
+TRST.US,D,20130522,000000,19.3149,19.5544,18.9406,18.9406,102025.27038566,0
+TRST.US,D,20130523,000000,18.9076,19.1472,18.7689,19.0753,70083.526143159,0
+TRST.US,D,20130524,000000,19.0076,19.3149,18.9735,19.2132,86919.124075516,0
+TRST.US,D,20130528,000000,19.5215,19.5215,19.1112,19.3818,79255.704275496,0
+TRST.US,D,20130529,000000,19.3149,19.4177,19.1782,19.249,77970.733064242,0
+TRST.US,D,20130530,000000,19.249,19.3818,19.1472,19.1782,57811.329181748,0
+TRST.US,D,20130531,000000,19.1025,19.2441,18.9989,19.0347,65413.90363549,0
+TRST.US,D,20130603,000000,19.1472,19.4526,19.0076,19.3818,140120.64481881,0
+TRST.US,D,20130604,000000,19.4177,19.5215,19.0753,19.0753,105528.51854347,0
+TRST.US,D,20130605,000000,19.0977,19.2334,18.9232,18.9232,69609.138697592,0
+TRST.US,D,20130606,000000,18.9939,19.1666,18.8222,19.0977,56552.139896884,0
+TRST.US,D,20130607,000000,19.2005,19.2334,18.9735,19.2334,39035.899107845,0
+TRST.US,D,20130610,000000,19.2334,19.3392,18.9939,19.3023,54695.841196839,0
+TRST.US,D,20130611,000000,19.1666,19.3392,18.7855,18.8553,96410.998095082,0
+TRST.US,D,20130612,000000,18.96,19.0269,18.545,18.5789,80564.394859027,0
+TRST.US,D,20130613,000000,18.6487,18.7186,18.545,18.6487,106301.97633516,0
+TRST.US,D,20130614,000000,18.6487,18.8892,18.3743,18.476,161550.58203379,0
+TRST.US,D,20130617,000000,18.6119,18.7515,18.3743,18.476,38144.875731822,0
+TRST.US,D,20130618,000000,18.5091,18.6826,18.4412,18.6487,55837.464897366,0
+TRST.US,D,20130619,000000,18.7186,18.7515,18.4412,18.6119,43683.864797347,0
+TRST.US,D,20130620,000000,18.4083,18.545,18.3374,18.3743,67768.309153381,0
+TRST.US,D,20130621,000000,18.476,18.6826,18.2687,18.4412,198796.18417314,0
+TRST.US,D,20130624,000000,18.3743,18.7515,18.2346,18.6119,174293.04133255,0
+TRST.US,D,20130625,000000,18.7855,18.96,18.6119,18.96,95991.26833346,0
+TRST.US,D,20130626,000000,19.0628,19.0977,18.6982,18.7186,52316.685029614,0
+TRST.US,D,20130627,000000,18.7855,18.9232,18.7186,18.8553,67001.039024029,0
+TRST.US,D,20130628,000000,19.0288,19.1695,18.9242,18.9242,158586.69177605,0
+TRST.US,D,20130701,000000,18.8892,19.2334,18.8222,19.2005,69902.021381378,0
+TRST.US,D,20130702,000000,19.1306,19.406,18.9939,19.0977,127555.56517362,0
+TRST.US,D,20130703,000000,19.0628,19.3023,18.9939,19.3023,42210.169884922,0
+TRST.US,D,20130705,000000,19.4758,19.7173,19.3546,19.7173,99033.535647424,0
+TRST.US,D,20130708,000000,19.7871,19.8531,19.4758,19.6475,117967.78238789,0
+TRST.US,D,20130709,000000,19.7871,19.8531,19.6077,19.8182,75376.0399924,0
+TRST.US,D,20130710,000000,19.8531,19.9219,19.6998,19.8182,68938.808611465,0
+TRST.US,D,20130711,000000,19.9927,19.9927,19.6824,19.8182,65986.262401337,0
+TRST.US,D,20130712,000000,19.8182,19.9578,19.8182,19.9219,42260.702460646,0
+TRST.US,D,20130715,000000,19.9927,20.1653,19.8909,20.1314,69430.727766977,0
+TRST.US,D,20130716,000000,20.1972,20.2331,19.8386,20.0265,69210.034477082,0
+TRST.US,D,20130717,000000,20.1314,20.3379,19.9927,20.0625,48233.859166569,0
+TRST.US,D,20130718,000000,20.1972,20.4581,20.1119,20.2681,83691.226891548,0
+TRST.US,D,20130719,000000,20.3379,20.5425,20.303,20.4048,88589.792905557,0
+TRST.US,D,20130722,000000,20.3718,20.6472,20.3379,20.5784,69360.600927197,0
+TRST.US,D,20130723,000000,20.6821,21.5441,20.6134,21.5441,236672.92787052,0
+TRST.US,D,20130724,000000,21.7167,21.7836,21.0594,21.0971,118356.57383784,0
+TRST.US,D,20130725,000000,20.6821,21.2678,20.6134,21.1641,216665.1217152,0
+TRST.US,D,20130726,000000,21.0971,21.2,20.8897,20.8897,82231.969857901,0
+TRST.US,D,20130729,000000,20.9245,20.9934,20.5425,20.5425,54874.252127454,0
+TRST.US,D,20130730,000000,20.7161,20.7848,20.4252,20.5425,55485.799421414,0
+TRST.US,D,20130731,000000,20.6821,20.8897,20.4755,20.4755,123775.93476492,0
+TRST.US,D,20130801,000000,20.751,20.8033,20.1972,20.3379,132840.86008348,0
+TRST.US,D,20130802,000000,20.1972,20.6134,20.1653,20.5425,68650.051035902,0
+TRST.US,D,20130805,000000,20.4755,20.6472,20.4048,20.6472,53252.053319025,0
+TRST.US,D,20130806,000000,20.6134,20.6821,20.4755,20.6134,47512.996504719,0
+TRST.US,D,20130807,000000,20.6821,20.9575,20.6472,20.6821,87094.441174965,0
+TRST.US,D,20130808,000000,20.8538,21.0594,20.7161,21.0273,78054.266505744,0
+TRST.US,D,20130809,000000,21.0273,21.4404,20.9245,21.1641,180348.70020291,0
+TRST.US,D,20130812,000000,21.0594,21.5073,21.0594,21.4753,137181.50521041,0
+TRST.US,D,20130813,000000,21.5441,21.579,21.1641,21.5073,69759.705147707,0
+TRST.US,D,20130814,000000,21.5073,21.647,21.3724,21.579,99903.933482334,0
+TRST.US,D,20130815,000000,21.4055,21.7167,21.2853,21.3047,88366.005784496,0
+TRST.US,D,20130816,000000,21.201,21.4055,21.201,21.4055,77431.375164173,0
+TRST.US,D,20130819,000000,21.4404,21.579,21.2,21.2678,116049.60706451,0
+TRST.US,D,20130820,000000,21.3724,21.5441,21.201,21.4753,121370.99667131,0
+TRST.US,D,20130821,000000,21.5073,21.7167,21.3357,21.4404,174302.32282605,0
+TRST.US,D,20130822,000000,21.5441,21.7167,21.3037,21.4055,79025.729492101,0
+TRST.US,D,20130823,000000,21.4055,21.5441,20.8198,20.9575,151665.79145604,0
+TRST.US,D,20130826,000000,21.0273,21.0273,20.7848,20.8538,46812.759383979,0
+TRST.US,D,20130827,000000,20.7161,20.8538,20.303,20.3718,143757.95899386,0
+TRST.US,D,20130828,000000,20.4407,20.5105,20.1972,20.4048,53927.539790431,0
+TRST.US,D,20130829,000000,20.4407,20.6821,20.303,20.5105,59262.33599895,0
+TRST.US,D,20130830,000000,20.6647,20.7694,20.2826,20.3165,98406.519197631,0
+TRST.US,D,20130903,000000,20.3234,20.6036,20.0081,20.1848,85764.093773266,0
+TRST.US,D,20130904,000000,20.3941,20.428,20.1129,20.2545,67830.185776716,0
+TRST.US,D,20130905,000000,20.3234,20.5687,20.2196,20.428,48269.953863515,0
+TRST.US,D,20130906,000000,20.5687,20.6036,20.1129,20.3234,53480.996825365,0
+TRST.US,D,20130909,000000,20.428,20.6036,20.3234,20.5687,45117.339904605,0
+TRST.US,D,20130910,000000,20.6365,20.9158,20.428,20.9158,68685.114455793,0
+TRST.US,D,20130911,000000,20.8809,21.1601,20.6724,21.1253,83492.190419821,0
+TRST.US,D,20130912,000000,21.0904,21.1253,20.9158,21.0544,52864.293146127,0
+TRST.US,D,20130913,000000,21.1601,21.3008,20.9857,21.2291,87890.587061873,0
+TRST.US,D,20130916,000000,21.1301,21.3697,20.8644,20.9158,98948.970928866,0
+TRST.US,D,20130917,000000,20.9158,21.195,20.8102,21.1601,58917.889462386,0
+TRST.US,D,20130918,000000,21.195,21.4036,20.9507,21.0904,110488.96118082,0
+TRST.US,D,20130919,000000,21.0904,21.1253,20.7064,20.8461,98036.290734677,0
+TRST.US,D,20130920,000000,20.8461,21.2291,20.7413,21.1601,155506.26721103,0
+TRST.US,D,20130923,000000,21.2291,21.3697,20.9507,21.1253,154254.29686555,0
+TRST.US,D,20130924,000000,21.195,21.4384,21.0544,21.2291,106595.89029599,0
+TRST.US,D,20130925,000000,21.3008,21.5441,21.1601,21.195,95209.560325331,0
+TRST.US,D,20130926,000000,21.265,21.3008,21.0215,21.0904,66463.743678071,0
+TRST.US,D,20130927,000000,21.0544,21.1601,20.8809,20.9158,54989.75515768,0
+TRST.US,D,20130930,000000,21.0041,21.0738,20.8625,20.9342,155279.3862588,0
+TRST.US,D,20131001,000000,20.8461,21.2291,20.7064,21.2291,91278.332189456,0
+TRST.US,D,20131002,000000,21.1601,21.1601,20.8102,20.9507,71685.099410476,0
+TRST.US,D,20131003,000000,20.9158,20.9857,20.5687,20.5687,91451.586734793,0
+TRST.US,D,20131004,000000,20.5687,20.7064,20.5687,20.6365,58288.810458482,0
+TRST.US,D,20131007,000000,20.5308,20.6036,20.428,20.428,111012.84992505,0
+TRST.US,D,20131008,000000,20.4979,20.6365,20.3941,20.428,71863.510341092,0
+TRST.US,D,20131009,000000,20.5687,20.6724,20.4639,20.4639,72172.893457766,0
+TRST.US,D,20131010,000000,20.7413,21.0904,20.6365,21.0904,112218.41280302,0
+TRST.US,D,20131011,000000,20.9857,21.963,20.8461,21.8573,138523.19665972,0
+TRST.US,D,20131014,000000,21.5441,22.4489,21.4743,22.415,140188.70910449,0
+TRST.US,D,20131015,000000,22.415,22.5196,22.1366,22.3451,126275.75034765,0
+TRST.US,D,20131016,000000,22.415,22.6952,22.415,22.6583,83935.639553721,0
+TRST.US,D,20131017,000000,22.6243,22.9036,22.3451,22.7639,128481.65196954,0
+TRST.US,D,20131018,000000,23.0432,23.0782,22.6243,22.9735,117958.50089439,0
+TRST.US,D,20131021,000000,23.0782,23.1121,22.8319,23.0432,95436.441277558,0
+TRST.US,D,20131022,000000,23.2518,23.3565,22.8319,23.0432,90332.651129489,0
+TRST.US,D,20131023,000000,23.0432,23.7405,22.8697,23.6697,211443.76598278,0
+TRST.US,D,20131024,000000,23.7724,23.915,23.5999,23.8452,76160.841831697,0
+TRST.US,D,20131025,000000,23.8791,24.0208,23.5301,23.5659,146411.43485786,0
+TRST.US,D,20131028,000000,23.5301,23.8102,23.5301,23.7724,83273.559684038,0
+TRST.US,D,20131029,000000,23.7724,23.8791,23.5999,23.7724,73895.126140586,0
+TRST.US,D,20131030,000000,23.8452,23.8452,23.7046,23.7724,59867.695630577,0
+TRST.US,D,20131031,000000,23.9605,23.9936,23.6066,23.6435,116170.26648001,0
+TRST.US,D,20131101,000000,23.3565,23.4961,22.9735,23.0432,145063.55574622,0
+TRST.US,D,20131104,000000,23.0782,23.4622,22.9735,23.2518,117897.65554811,0
+TRST.US,D,20131105,000000,23.2179,23.3225,22.9735,23.1828,52867.386977294,0
+TRST.US,D,20131106,000000,23.3565,23.4622,23.1479,23.3225,41222.206465676,0
+TRST.US,D,20131107,000000,23.3225,23.5659,23.0074,23.0782,84051.142583946,0
+TRST.US,D,20131108,000000,23.0782,23.9809,23.0782,23.7046,63712.296493782,0
+TRST.US,D,20131111,000000,23.5999,23.7405,23.4622,23.5999,53155.113275801,0
+TRST.US,D,20131112,000000,23.5999,23.6697,23.3914,23.6697,47130.392717098,0
+TRST.US,D,20131113,000000,23.6358,23.7046,23.2857,23.7046,91594.934245519,0
+TRST.US,D,20131114,000000,23.6358,23.915,23.5659,23.8791,64400.158289854,0
+TRST.US,D,20131115,000000,23.8452,23.915,23.5999,23.8102,84106.831544948,0
+TRST.US,D,20131118,000000,23.8452,24.5773,23.7405,24.332,130383.32686003,0
+TRST.US,D,20131119,000000,24.4018,24.682,24.2631,24.5773,106167.91031793,0
+TRST.US,D,20131120,000000,24.5773,24.7509,24.2631,24.682,76618.728844375,0
+TRST.US,D,20131121,000000,24.7848,25.5179,24.6471,25.3792,109550.49906023,0
+TRST.US,D,20131122,000000,25.4461,26.1462,25.1,25.5518,115604.0953765,0
+TRST.US,D,20131125,000000,25.6924,26.1462,25.483,25.9697,81181.098538265,0
+TRST.US,D,20131126,000000,26.0745,26.1462,25.7962,26.1462,77828.416830571,0
+TRST.US,D,20131127,000000,26.1093,26.4933,25.9697,26.4933,80033.287175403,0
+TRST.US,D,20131129,000000,26.8075,26.984,26.4982,26.7387,73638.338153746,0
+TRST.US,D,20131202,000000,26.4933,26.634,25.865,25.9019,122576.55954928,0
+TRST.US,D,20131203,000000,26.0337,26.3856,25.191,25.2609,329572.42759135,0
+TRST.US,D,20131204,000000,25.0146,25.4016,24.6258,25.191,88909.488792787,0
+TRST.US,D,20131205,000000,25.191,25.3317,25.0495,25.1203,49570.394230602,0
+TRST.US,D,20131206,000000,25.2977,25.578,25.2977,25.4016,67229.982530367,0
+TRST.US,D,20131209,000000,25.5073,25.5073,25.0146,25.1552,60002.792924858,0
+TRST.US,D,20131210,000000,25.191,25.191,24.6258,24.9777,133360.62371949,0
+TRST.US,D,20131211,000000,25.0844,25.0844,24.3107,24.4144,188080.1842886,0
+TRST.US,D,20131212,000000,24.5201,24.8033,24.4144,24.4871,102893.60566646,0
+TRST.US,D,20131213,000000,24.4522,24.6966,24.2428,24.5201,73595.024517412,0
+TRST.US,D,20131216,000000,24.5919,24.8721,23.7114,24.8721,95019.805347103,0
+TRST.US,D,20131217,000000,24.8721,24.8721,24.1351,24.6627,59802.725176075,0
+TRST.US,D,20131218,000000,24.7684,25.0495,24.5201,24.9438,112898.02438265,0
+TRST.US,D,20131219,000000,24.8721,25.191,24.8033,24.8381,84407.964445177,0
+TRST.US,D,20131220,000000,24.9777,25.6129,24.6627,25.4733,224355.35471866,0
+TRST.US,D,20131223,000000,25.6469,25.895,25.5073,25.895,61335.202880667,0
+TRST.US,D,20131224,000000,25.8224,26.2092,25.578,25.928,29555.36913589,0
+TRST.US,D,20131226,000000,25.9989,26.28,25.7525,26.1404,103518.55956214,0
+TRST.US,D,20131227,000000,26.28,26.3528,25.5073,25.8583,53009.703210964,0
+TRST.US,D,20131230,000000,25.7525,25.8583,25.3647,25.5402,33142.1507352,0
+TRST.US,D,20131231,000000,25.5082,25.7176,25.0495,25.2609,68812.992810684,0
+TRST.US,D,20140102,000000,25.2609,25.7883,24.7325,25.0844,85443.366608981,0
+TRST.US,D,20140103,000000,25.226,25.6469,24.9777,25.0844,42916.594667994,0
+TRST.US,D,20140106,000000,25.1203,25.4364,24.6966,24.7684,87033.595828685,0
+TRST.US,D,20140107,000000,24.7684,25.226,24.75,24.9777,51825.797151157,0
+TRST.US,D,20140108,000000,24.908,25.1367,24.6966,24.8381,62568.610239142,0
+TRST.US,D,20140109,000000,25.0146,25.226,24.6966,25.0844,60728.811971986,0
+TRST.US,D,20140110,000000,25.1552,25.2609,24.6627,24.8381,70859.046488956,0
+TRST.US,D,20140113,000000,24.8033,24.8381,24.3465,24.5588,79854.876244788,0
+TRST.US,D,20140114,000000,24.5919,24.7325,24.3824,24.5919,58324.905155428,0
+TRST.US,D,20140115,000000,24.6627,24.9777,24.3465,24.7325,123131.38660518,0
+TRST.US,D,20140116,000000,24.7684,24.7684,24.2757,24.4522,41556.340231684,0
+TRST.US,D,20140117,000000,24.5588,24.8381,24.3824,24.5201,48618.525508301,0
+TRST.US,D,20140121,000000,24.8721,24.9777,24.3824,24.4522,95845.858268624,0
+TRST.US,D,20140122,000000,24.5201,24.7684,24.2757,24.5588,69665.85893565,0
+TRST.US,D,20140123,000000,24.4522,24.7325,24.1351,24.5919,108864.69981827,0
+TRST.US,D,20140124,000000,24.3465,24.4871,23.7821,23.9605,85383.552539756,0
+TRST.US,D,20140127,000000,24.1002,24.1351,23.7114,23.7482,65801.663808388,0
+TRST.US,D,20140128,000000,23.8539,23.8539,23.3953,23.7114,102665.69343718,0
+TRST.US,D,20140129,000000,23.5708,23.7114,23.115,23.1838,99880.214110055,0
+TRST.US,D,20140130,000000,23.3953,23.7114,23.0452,23.5708,67989.002443275,0
+TRST.US,D,20140131,000000,23.2556,23.5369,22.9376,22.9735,93437.826343842,0
+TRST.US,D,20140203,000000,22.9376,23.2556,21.8127,22.0591,161051.44393888,0
+TRST.US,D,20140204,000000,22.094,22.6399,21.9882,22.41,80191.072564907,0
+TRST.US,D,20140205,000000,22.6156,22.6156,22.1299,22.1647,64241.341623295,0
+TRST.US,D,20140206,000000,22.2346,22.6215,22.094,22.2346,85772.34398971,0
+TRST.US,D,20140207,000000,22.3742,22.5167,22.1299,22.1987,66592.653310019,0
+TRST.US,D,20140210,000000,22.2346,22.5798,21.9882,22.1987,79337.175162886,0
+TRST.US,D,20140211,000000,22.2724,22.8309,22.2724,22.7621,64954.985345756,0
+TRST.US,D,20140212,000000,22.7272,23.2207,22.7272,22.9376,80284.918776965,0
+TRST.US,D,20140213,000000,22.8309,23.2896,22.41,23.1838,64218.653528071,0
+TRST.US,D,20140214,000000,23.115,23.2207,22.9036,23.0801,35217.080171029,0
+TRST.US,D,20140218,000000,23.2207,23.4322,22.9376,23.1499,46335.278107245,0
+TRST.US,D,20140219,000000,23.0452,23.5019,22.41,22.41,66490.556881516,0
+TRST.US,D,20140220,000000,22.5167,23.6658,22.3403,22.7272,59161.270847503,0
+TRST.US,D,20140221,000000,22.8697,22.8697,22.6564,22.8309,77563.378627287,0
+TRST.US,D,20140224,000000,22.799,23.5708,22.799,23.2556,65723.286752164,0
+TRST.US,D,20140225,000000,23.3264,23.5019,23.1838,23.2207,55689.992278418,0
+TRST.US,D,20140226,000000,23.4661,23.5369,23.2896,23.4322,64377.470194631,0
+TRST.US,D,20140227,000000,23.3953,23.5708,23.3264,23.5019,51150.310679752,0
+TRST.US,D,20140228,000000,23.5708,23.9926,23.5019,23.7811,107685.95014375,0
+TRST.US,D,20140303,000000,23.7114,24.4144,23.4369,23.818,108983.29667967,0
+TRST.US,D,20140304,000000,24.1351,24.9777,23.6435,24.5201,211763.46187001,0
+TRST.US,D,20140305,000000,24.5424,24.5783,23.9742,24.2214,89871.670285644,0
+TRST.US,D,20140306,000000,24.2932,24.3834,23.9742,24.3281,49154.789577203,0
+TRST.US,D,20140307,000000,24.649,24.649,24.3281,24.5424,40314.682656765,0
+TRST.US,D,20140310,000000,24.5424,24.7188,24.3281,24.684,58812.699202718,0
+TRST.US,D,20140311,000000,24.8197,24.8197,24.2214,24.3281,71304.558176968,0
+TRST.US,D,20140312,000000,24.2932,24.649,24.0789,24.6112,72078.015968653,0
+TRST.US,D,20140313,000000,24.7547,24.7547,24.2583,24.5424,66300.801903289,0
+TRST.US,D,20140314,000000,24.5424,24.968,24.5045,24.7906,67445.519434984,0
+TRST.US,D,20140317,000000,24.8604,25.2163,24.0789,25.1116,62995.558940152,0
+TRST.US,D,20140318,000000,25.0747,25.351,24.649,25.323,164515.50356858,0
+TRST.US,D,20140319,000000,25.2522,25.7137,25.0563,25.4646,138689.23226567,0
+TRST.US,D,20140320,000000,25.323,25.9252,25.323,25.6789,53026.203643853,0
+TRST.US,D,20140321,000000,25.8922,25.9252,25.323,25.358,139733.91592297,0
+TRST.US,D,20140324,000000,25.5004,25.7137,25.1813,25.2522,64633.226904415,0
+TRST.US,D,20140325,000000,25.323,25.5713,25.1116,25.2522,79121.63825827,0
+TRST.US,D,20140326,000000,25.5004,25.5004,24.7547,24.7547,73432.08274263,0
+TRST.US,D,20140327,000000,24.8983,25.195,24.3834,24.5424,83135.36855859,0
+TRST.US,D,20140328,000000,24.4716,24.9331,24.4008,24.4716,60158.51576025,0
+TRST.US,D,20140331,000000,24.684,25.1116,24.6112,25.0039,101909.76735544,0
+TRST.US,D,20140401,000000,25.1813,25.5713,24.6112,25.5344,134936.41506041,0
+TRST.US,D,20140402,000000,25.6789,25.6789,25.2522,25.5344,68857.337724074,0
+TRST.US,D,20140403,000000,25.4646,25.643,25.2522,25.5004,56407.761109103,0
+TRST.US,D,20140404,000000,25.7497,25.7497,24.649,24.7547,97027.701774319,0
+TRST.US,D,20140407,000000,24.7188,24.8604,24.4347,24.649,90304.806648988,0
+TRST.US,D,20140408,000000,24.5783,25.1464,24.5783,24.6112,72838.067158616,0
+TRST.US,D,20140409,000000,24.684,24.684,24.365,24.5424,51416.380160092,0
+TRST.US,D,20140410,000000,24.4008,24.5424,23.7609,23.9374,126622.25943832,0
+TRST.US,D,20140411,000000,23.6183,23.9005,23.4738,23.6542,96324.370822413,0
+TRST.US,D,20140414,000000,23.8326,24.1507,23.5475,23.8675,88610.418446669,0
+TRST.US,D,20140415,000000,24.044,24.2932,23.4738,24.0091,94310.286732864,0
+TRST.US,D,20140416,000000,24.044,24.2932,23.9374,24.1158,57519.477775019,0
+TRST.US,D,20140417,000000,24.0789,24.5045,24.0789,24.4008,84453.340635623,0
+TRST.US,D,20140421,000000,24.4008,24.6112,24.1855,24.2932,58288.810458482,0
+TRST.US,D,20140422,000000,24.4008,24.7906,24.4008,24.4716,89931.484354868,0
+TRST.US,D,20140423,000000,24.3281,24.5424,24.2214,24.3281,86150.822669108,0
+TRST.US,D,20140424,000000,24.4716,24.4716,23.7259,23.7609,78267.740856249,0
+TRST.US,D,20140425,000000,23.7609,23.8985,23.5106,23.6183,100368.00815735,0
+TRST.US,D,20140428,000000,23.6542,24.0091,23.4399,23.6183,104938.62806768,0
+TRST.US,D,20140429,000000,23.7948,24.0091,23.2625,23.2983,83850.043558108,0
+TRST.US,D,20140430,000000,23.2983,23.5475,23.051,23.4738,131047.46928382,0
+TRST.US,D,20140501,000000,23.4738,23.7948,23.1218,23.5291,145521.4427589,0
+TRST.US,D,20140502,000000,23.6542,24.044,23.4399,23.5835,95917.016385458,0
+TRST.US,D,20140505,000000,23.4399,23.6542,23.1576,23.2983,93020.159136333,0
+TRST.US,D,20140506,000000,23.2983,23.4738,22.9434,22.9792,111749.18174274,0
+TRST.US,D,20140507,000000,23.051,23.405,22.6962,23.3342,93231.570932726,0
+TRST.US,D,20140508,000000,23.405,23.6183,23.1218,23.2625,104727.21627129,0
+TRST.US,D,20140509,000000,23.0859,23.8675,23.051,23.8326,108483.12730771,0
+TRST.US,D,20140512,000000,23.8326,24.4716,23.6542,24.365,107946.86323881,0
+TRST.US,D,20140513,000000,24.4008,24.4008,23.9005,23.9005,114127.3066329,0
+TRST.US,D,20140514,000000,24.044,24.044,23.0859,23.1218,99321.261945931,0
+TRST.US,D,20140515,000000,22.9075,23.1576,22.5895,23.0142,125485.79212307,0
+TRST.US,D,20140516,000000,22.9434,23.0142,22.6962,23.0142,65861.477877612,0
+TRST.US,D,20140519,000000,23.0142,23.4583,22.9434,23.3167,50383.040550399,0
+TRST.US,D,20140520,000000,23.0859,23.1917,22.6962,22.9792,134165.01982284,0
+TRST.US,D,20140521,000000,23.1218,23.4031,22.9075,23.2285,99533.70501938,0
+TRST.US,D,20140522,000000,23.3342,23.4399,23.1917,23.2285,46843.697695647,0
+TRST.US,D,20140523,000000,23.2285,23.6183,23.1917,23.6183,72285.302656825,0
+TRST.US,D,20140527,000000,23.6542,24.1158,23.6542,24.0789,71094.177657628,0
+TRST.US,D,20140528,000000,23.5475,23.6881,22.8736,23.0859,213508.38264806,0
+TRST.US,D,20140529,000000,23.1218,23.1218,22.7291,22.8736,97165.892899767,0
+TRST.US,D,20140530,000000,22.9434,23.083,22.7659,22.8358,66532.839240795,0
+TRST.US,D,20140602,000000,22.8358,23.0859,22.6243,22.9792,106989.83813123,0
+TRST.US,D,20140603,000000,22.9075,23.1917,22.6962,22.9075,65658.316297662,0
+TRST.US,D,20140604,000000,22.6777,22.9996,22.6777,22.7843,78377.05622414,0
+TRST.US,D,20140605,000000,22.7843,23.5029,22.7475,23.4661,81888.554598393,0
+TRST.US,D,20140606,000000,23.6096,23.8607,23.4312,23.8249,104598.30663934,0
+TRST.US,D,20140609,000000,23.8607,24.076,23.754,24.0051,71944.981228483,0
+TRST.US,D,20140610,000000,23.9324,24.0401,23.6823,24.0051,66638.029500464,0
+TRST.US,D,20140611,000000,23.9974,23.9974,23.5029,23.5728,43238.353109336,0
+TRST.US,D,20140612,000000,23.5728,23.6823,23.2508,23.4312,60243.080478808,0
+TRST.US,D,20140613,000000,23.5728,23.6823,23.2508,23.3585,70570.288913394,0
+TRST.US,D,20140616,000000,23.3933,23.3933,22.8929,23.0723,73966.284257422,0
+TRST.US,D,20140617,000000,23.179,23.5388,23.179,23.4312,78602.905899313,0
+TRST.US,D,20140618,000000,23.4661,23.4661,23.2159,23.3245,59191.177882116,0
+TRST.US,D,20140619,000000,23.3245,23.3933,23.1451,23.3245,37236.320645856,0
+TRST.US,D,20140620,000000,23.3933,24.0401,23.179,24.0401,361299.66620629,0
+TRST.US,D,20140623,000000,24.0789,24.0789,23.4312,23.5029,70587.820623339,0
+TRST.US,D,20140624,000000,23.3585,23.9324,23.3585,23.4661,110087.79440619,0
+TRST.US,D,20140625,000000,23.2508,23.789,23.2508,23.7172,73393.925491574,0
+TRST.US,D,20140626,000000,23.8249,23.9324,23.4312,23.789,52970.514682852,0
+TRST.US,D,20140627,000000,23.5728,24.0401,23.3933,24.0401,196379.90203192,0
+TRST.US,D,20140630,000000,23.8956,24.0401,23.6823,23.9693,68782.054499017,0
+TRST.US,D,20140701,000000,23.9324,24.7587,23.8249,24.3261,169160.37542692,0
+TRST.US,D,20140702,000000,24.1138,24.4347,23.9693,24.0401,85502.149401149,0
+TRST.US,D,20140703,000000,24.3261,24.5065,24.1138,24.364,37187.850624243,0
+TRST.US,D,20140707,000000,24.1836,24.1836,23.8956,24.076,77181.806116722,0
+TRST.US,D,20140708,000000,23.9693,24.364,23.7172,23.8607,67314.547248925,0
+TRST.US,D,20140709,000000,23.9693,24.2194,23.789,23.789,56697.549961721,0
+TRST.US,D,20140710,000000,23.4661,23.7172,23.3585,23.5029,60347.239461421,0
+TRST.US,D,20140711,000000,23.5029,23.5281,23.2508,23.2857,45325.657869831,0
+TRST.US,D,20140714,000000,23.5728,23.6465,23.2857,23.3245,41483.119560738,0
+TRST.US,D,20140715,000000,23.3933,23.4312,23.1063,23.3245,79573.337608614,0
+TRST.US,D,20140716,000000,23.4312,23.5029,23.0723,23.4661,113722.01475006,0
+TRST.US,D,20140717,000000,23.3933,23.4661,23.2508,23.3245,124212.16495943,0
+TRST.US,D,20140718,000000,23.2508,23.7172,23.2159,23.6823,156899.52251311,0
+TRST.US,D,20140721,000000,23.5388,23.6465,23.3245,23.4661,86723.181434956,0
+TRST.US,D,20140722,000000,23.8607,24.1477,23.4661,23.8249,76903.361311715,0
+TRST.US,D,20140723,000000,23.9693,24.4725,23.8249,24.4347,121810.32069698,0
+TRST.US,D,20140724,000000,24.3998,24.5792,24.2194,24.4725,106984.68174595,0
+TRST.US,D,20140725,000000,24.2564,24.7218,24.2564,24.5434,98573.586080635,0
+TRST.US,D,20140728,000000,24.651,24.6868,24.2564,24.4347,84763.755029352,0
+TRST.US,D,20140729,000000,24.5434,24.6868,24.1477,24.1836,64236.185238016,0
+TRST.US,D,20140730,000000,24.2912,24.5434,24.0401,24.2564,65727.411860386,0
+TRST.US,D,20140731,000000,23.9693,24.1836,23.6096,23.6465,134158.83216051,0
+TRST.US,D,20140801,000000,23.6823,24.0051,23.3585,23.5728,57351.37961496,0
+TRST.US,D,20140804,000000,23.754,23.8607,23.3585,23.789,48908.314360919,0
+TRST.US,D,20140805,000000,23.5728,23.9324,23.4661,23.6823,43403.357438229,0
+TRST.US,D,20140806,000000,23.5728,24.0051,23.4719,23.9693,41925.537417581,0
+TRST.US,D,20140807,000000,23.9693,23.9693,23.5388,23.6823,45337.001917443,0
+TRST.US,D,20140808,000000,23.6465,23.9324,23.5388,23.8956,70189.747679884,0
+TRST.US,D,20140811,000000,24.0401,24.2912,23.754,24.1836,51154.435787974,0
+TRST.US,D,20140812,000000,24.0401,24.1836,24.0051,24.1138,44661.515446037,0
+TRST.US,D,20140813,000000,24.2194,24.4347,24.1138,24.2912,47254.145963767,0
+TRST.US,D,20140814,000000,24.2194,24.651,24.1138,24.651,72939.132310063,0
+TRST.US,D,20140815,000000,24.8663,24.9021,24.1836,24.4347,104971.62893346,0
+TRST.US,D,20140818,000000,24.7218,24.9381,24.5065,24.8284,60947.44270777,0
+TRST.US,D,20140819,000000,24.7587,24.9381,24.5792,24.6868,42487.583412874,0
+TRST.US,D,20140820,000000,24.5065,24.6868,24.3261,24.3998,32026.308961061,0
+TRST.US,D,20140821,000000,24.4725,24.8663,24.1477,24.8284,50483.074424792,0
+TRST.US,D,20140822,000000,24.7945,24.8284,24.6131,24.7218,38865.738393673,0
+TRST.US,D,20140825,000000,24.7587,24.972,24.5434,24.8284,47515.059058829,0
+TRST.US,D,20140826,000000,24.9021,25.1164,24.8663,25.1164,73196.951573958,0
+TRST.US,D,20140827,000000,25.2241,25.2813,24.7218,25.0088,35288.238287863,0
+TRST.US,D,20140828,000000,24.8284,25.1164,24.7945,24.972,46050.645639905,0
+TRST.US,D,20140829,000000,25.0088,25.2609,24.9381,25.1892,49429.109273988,0
+TRST.US,D,20140902,000000,25.2987,25.5469,24.8663,25.2987,53946.102777431,0
+TRST.US,D,20140903,000000,25.3889,25.4607,25.2803,25.3889,82870.330355306,0
+TRST.US,D,20140904,000000,25.3889,25.5703,25.2076,25.3889,47755.34661278,0
+TRST.US,D,20140905,000000,25.353,25.643,25.2076,25.5703,64614.663917414,0
+TRST.US,D,20140908,000000,25.4267,25.643,25.2803,25.4607,29871.971191954,0
+TRST.US,D,20140909,000000,25.353,25.4267,24.9924,25.0263,43273.416529225,0
+TRST.US,D,20140910,000000,24.9924,25.3162,24.9924,25.2076,45151.372047439,0
+TRST.US,D,20140911,000000,25.0263,25.3889,24.9924,25.353,33283.435691814,0
+TRST.US,D,20140912,000000,25.4267,25.5334,25.0263,25.3162,48752.591525526,0
+TRST.US,D,20140915,000000,25.2076,25.4267,24.8478,24.8818,33393.782336761,0
+TRST.US,D,20140916,000000,24.81,25.134,24.6655,24.7383,62765.584156759,0
+TRST.US,D,20140917,000000,24.6655,24.8905,24.5181,24.7741,48567.992932577,0
+TRST.US,D,20140918,000000,24.8818,25.2803,24.7741,25.1,33401.00127615,0
+TRST.US,D,20140919,000000,25.0631,25.1708,24.1205,24.1574,283958.01214595,0
+TRST.US,D,20140922,000000,24.0837,24.2301,23.9034,23.9402,62677.925607034,0
+TRST.US,D,20140923,000000,23.9402,24.1943,23.7599,23.7948,64756.980151085,0
+TRST.US,D,20140924,000000,23.9034,24.1574,23.8336,24.0488,51179.186437308,0
+TRST.US,D,20140925,000000,23.9752,24.1574,23.6154,23.7599,50357.25862401,0
+TRST.US,D,20140926,000000,23.7599,24.1943,23.7046,23.7948,42755.715447325,0
+TRST.US,D,20140929,000000,23.5426,23.8685,23.5426,23.6154,56230.381455542,0
+TRST.US,D,20140930,000000,23.6154,23.7948,23.3255,23.3255,96682.2239607,0
+TRST.US,D,20141001,000000,23.2866,23.8336,23.2518,23.6154,110223.92297753,0
+TRST.US,D,20141002,000000,23.724,23.9752,23.5426,23.7948,55264.074854463,0
+TRST.US,D,20141003,000000,24.1205,24.2301,23.8336,24.0138,84649.283276183,0
+TRST.US,D,20141006,000000,24.0138,24.1574,23.8685,24.0138,69765.892810041,0
+TRST.US,D,20141007,000000,23.9034,24.0837,23.724,23.7948,76873.454277104,0
+TRST.US,D,20141008,000000,23.724,24.5919,23.724,24.5181,76382.566398647,0
+TRST.US,D,20141009,000000,24.4493,24.4493,23.8336,23.8685,75651.39096624,0
+TRST.US,D,20141010,000000,23.724,24.3766,23.724,23.9402,48977.409923644,0
+TRST.US,D,20141013,000000,23.8336,24.5919,23.5785,24.1943,99417.1707121,0
+TRST.US,D,20141014,000000,24.267,24.8478,24.0138,24.81,100779.48770252,0
+TRST.US,D,20141015,000000,24.3766,24.5578,23.8336,24.0488,133991.7652775,0
+TRST.US,D,20141016,000000,23.9034,24.4493,23.8336,24.4095,207995.17550892,0
+TRST.US,D,20141017,000000,24.81,24.81,23.8685,23.9402,87360.510655304,0
+TRST.US,D,20141020,000000,23.8336,24.1574,23.7599,24.0488,75462.667265069,0
+TRST.US,D,20141021,000000,23.9752,24.6277,23.9752,24.5919,57464.820091074,0
+TRST.US,D,20141022,000000,24.6277,24.6277,23.9752,24.0488,64467.191298467,0
+TRST.US,D,20141023,000000,24.3766,24.7741,24.1205,24.7383,92541.646582542,0
+TRST.US,D,20141024,000000,24.8818,24.8818,24.5181,24.6277,24352.576390485,0
+TRST.US,D,20141027,000000,24.5181,24.6655,24.2301,24.6277,29612.089373947,0
+TRST.US,D,20141028,000000,24.81,25.5334,24.7014,25.4976,91287.613682957,0
+TRST.US,D,20141029,000000,25.2444,26.0415,25.2076,25.898,90081.019527927,0
+TRST.US,D,20141030,000000,25.7874,26.2229,25.5703,26.0046,74032.285988978,0
+TRST.US,D,20141031,000000,26.5476,26.5845,26.185,26.44,112471.07568164,0
+TRST.US,D,20141103,000000,26.1133,26.7649,26.1133,26.3664,92830.404158105,0
+TRST.US,D,20141104,000000,26.4042,26.4759,26.0415,26.2955,45491.69347578,0
+TRST.US,D,20141105,000000,26.3305,26.5128,26.0415,26.3305,47848.161547782,0
+TRST.US,D,20141106,000000,26.44,26.5476,26.0415,26.5128,40906.635686668,0
+TRST.US,D,20141107,000000,26.5128,26.5128,26.1133,26.3664,61484.738053727,0
+TRST.US,D,20141110,000000,26.3305,26.6213,26.0473,26.6213,50951.274208025,0
+TRST.US,D,20141111,000000,26.5845,26.729,26.4042,26.5476,36158.636122774,0
+TRST.US,D,20141112,000000,26.6213,27.1624,26.3664,27.1624,52999.390440409,0
+TRST.US,D,20141113,000000,27.1624,27.1624,26.1133,26.8018,36513.395429894,0
+TRST.US,D,20141114,000000,26.8745,27.1624,26.3664,26.5845,79286.642587163,0
+TRST.US,D,20141117,000000,26.44,26.5476,26.2229,26.2596,34469.404305732,0
+TRST.US,D,20141118,000000,26.3664,26.5845,26.0076,26.1502,60410.147361811,0
+TRST.US,D,20141119,000000,26.1502,26.185,25.2444,25.2803,133269.87133859,0
+TRST.US,D,20141120,000000,25.1708,25.4976,25.0631,25.4267,95242.561191109,0
+TRST.US,D,20141121,000000,25.7506,25.7506,24.9924,24.9924,48447.333517074,0
+TRST.US,D,20141124,000000,25.2076,25.3889,25.134,25.2444,56562.45266744,0
+TRST.US,D,20141125,000000,25.4267,25.4976,25.1708,25.2444,26411.005393424,0
+TRST.US,D,20141126,000000,25.353,25.4267,25.0263,25.2803,40228.055384095,0
+TRST.US,D,20141128,000000,25.2076,25.3889,24.6277,24.6655,50937.867606302,0
+TRST.US,D,20141201,000000,24.7383,24.7916,24.4493,24.5181,66070.827119895,0
+TRST.US,D,20141202,000000,24.5919,25.1708,24.5919,25.0631,45242.12442833,0
+TRST.US,D,20141203,000000,25.0844,25.4123,25.0098,25.2299,44771.862090984,0
+TRST.US,D,20141204,000000,25.1213,25.3395,24.8643,25.2667,60906.191625547,0
+TRST.US,D,20141205,000000,25.2299,25.7069,25.2299,25.4481,50497.512303569,0
+TRST.US,D,20141208,000000,25.2667,25.5954,24.7916,24.9381,61680.680694287,0
+TRST.US,D,20141209,000000,24.6064,25.4859,24.6064,25.4123,68135.443785168,0
+TRST.US,D,20141210,000000,25.2299,25.3772,24.8643,24.8643,89125.025697404,0
+TRST.US,D,20141211,000000,25.0476,25.3395,24.7547,24.8274,51802.077778879,0
+TRST.US,D,20141212,000000,24.7916,24.973,24.3891,24.4978,64295.999307241,0
+TRST.US,D,20141215,000000,24.682,24.7547,24.2428,24.2805,62527.359156919,0
+TRST.US,D,20141216,000000,24.2428,24.7547,24.2059,24.5715,71828.446921202,0
+TRST.US,D,20141217,000000,24.5357,25.2667,24.3891,25.2299,80539.644209693,0
+TRST.US,D,20141218,000000,25.2667,25.5954,25.1581,25.4123,68390.169217896,0
+TRST.US,D,20141219,000000,25.5237,25.9222,25.0098,25.8146,411389.8240729,0
+TRST.US,D,20141222,000000,25.7069,25.8893,25.4123,25.8533,48856.75050814,0
+TRST.US,D,20141223,000000,26.0706,26.1452,25.7069,25.9989,45953.70559668,0
+TRST.US,D,20141224,000000,25.9222,26.0337,25.5237,26.0337,31354.947597878,0
+TRST.US,D,20141226,000000,26.1452,26.1452,25.8893,25.962,44318.100186529,0
+TRST.US,D,20141229,000000,25.8533,26.8754,25.8533,26.8395,147137.45390499,0
+TRST.US,D,20141230,000000,26.6932,26.8395,26.5457,26.6563,49525.018040157,0
+TRST.US,D,20141231,000000,26.8018,26.9471,26.4739,26.5457,87004.72007113,0
+TRST.US,D,20150102,000000,26.8018,26.8018,25.8533,25.9794,79710.497457007,0
+TRST.US,D,20150105,000000,25.962,25.962,25.3395,25.3395,63754.57885306,0
+TRST.US,D,20150106,000000,25.3395,25.7786,25.0098,25.0098,101945.86205238,0
+TRST.US,D,20150107,000000,25.195,25.4123,24.9011,25.0098,54689.653534505,0
+TRST.US,D,20150108,000000,25.2667,25.4859,25.0098,25.1581,74507.704711601,0
+TRST.US,D,20150109,000000,25.1213,25.3036,24.682,24.7547,56865.64812178,0
+TRST.US,D,20150112,000000,24.682,24.7916,24.3891,24.5715,73868.312937141,0
+TRST.US,D,20150113,000000,24.7547,25.0476,24.0789,24.4978,120940.95413913,0
+TRST.US,D,20150114,000000,24.1322,24.5715,23.9498,24.3533,108400.62514326,0
+TRST.US,D,20150115,000000,24.3533,24.7916,24.1701,24.3533,92944.875911275,0
+TRST.US,D,20150116,000000,24.3155,24.8643,24.2428,24.7916,112843.36669871,0
+TRST.US,D,20150120,000000,24.682,24.8643,24.2059,24.3155,89382.844961299,0
+TRST.US,D,20150121,000000,24.2059,24.4978,23.9849,24.0964,65019.955800258,0
+TRST.US,D,20150122,000000,24.2059,25.5237,24.1322,25.5237,196331.43201031,0
+TRST.US,D,20150123,000000,25.2299,25.4859,24.6064,24.6461,72821.566725727,0
+TRST.US,D,20150126,000000,24.6064,24.7916,24.3155,24.5357,58669.351691991,0
+TRST.US,D,20150127,000000,24.3155,24.682,24.2428,24.3155,74375.701248487,0
+TRST.US,D,20150128,000000,24.3533,24.3891,23.8762,23.9141,74312.793348097,0
+TRST.US,D,20150129,000000,23.8762,24.492,23.8025,23.9849,113107.37362494,0
+TRST.US,D,20150130,000000,23.7686,23.9849,23.4738,23.5106,116665.27946669,0
+TRST.US,D,20150202,000000,23.5106,24.0964,23.4738,24.0964,113701.38920895,0
+TRST.US,D,20150203,000000,24.2805,24.4978,24.0964,24.3891,124673.14580327,0
+TRST.US,D,20150204,000000,24.1322,24.3891,24.0964,24.1701,106644.36031761,0
+TRST.US,D,20150205,000000,24.3533,24.8643,24.3533,24.7169,270712.28964407,0
+TRST.US,D,20150206,000000,24.8643,25.6682,24.7547,25.4481,365588.74748045,0
+TRST.US,D,20150209,000000,25.4481,25.7419,25.0476,25.0844,105044.84960441,0
+TRST.US,D,20150210,000000,25.3395,25.5518,24.682,24.8643,53323.211435861,0
+TRST.US,D,20150211,000000,25.1213,25.1581,24.4978,24.5715,64912.702986477,0
+TRST.US,D,20150212,000000,24.6461,25.1213,24.6461,25.1213,56205.630806209,0
+TRST.US,D,20150213,000000,25.0476,25.1213,24.7916,24.9381,46071.271181016,0
+TRST.US,D,20150217,000000,25.0098,25.0476,24.7547,25.0476,68509.797356344,0
+TRST.US,D,20150218,000000,24.9381,25.0476,24.5357,24.6461,70531.100385282,0
+TRST.US,D,20150219,000000,24.6461,24.7741,24.4978,24.682,124787.61755645,0
+TRST.US,D,20150220,000000,24.7547,24.7547,24.4241,24.4978,179801.0920864,0
+TRST.US,D,20150223,000000,24.3533,24.5357,24.3533,24.4628,39205.02854496,0
+TRST.US,D,20150224,000000,24.4241,24.7547,24.4241,24.7169,48185.389144957,0
+TRST.US,D,20150225,000000,24.7169,24.7547,24.5357,24.682,24575.33223449,0
+TRST.US,D,20150226,000000,24.5715,24.9011,24.5715,24.8643,34419.903007065,0
+TRST.US,D,20150227,000000,24.7916,24.9381,24.682,24.7169,44878.083627709,0
+TRST.US,D,20150302,000000,24.7916,25.0844,24.7169,25.0476,83274.590961094,0
+TRST.US,D,20150303,000000,24.9011,25.1581,24.9011,25.0476,112127.66042213,0
+TRST.US,D,20150304,000000,24.9583,25.1417,24.8837,24.8837,47102.548236597,0
+TRST.US,D,20150305,000000,24.9961,25.1058,24.6617,25.1058,61647.679828508,0
+TRST.US,D,20150306,000000,24.8837,25.2531,24.7363,24.7363,51625.729402375,0
+TRST.US,D,20150309,000000,24.8478,24.9187,24.7363,24.8837,24592.863944435,0
+TRST.US,D,20150310,000000,24.6985,24.81,24.5531,24.5531,44909.021939377,0
+TRST.US,D,20150311,000000,24.5899,24.6617,24.3669,24.6248,42932.063823829,0
+TRST.US,D,20150312,000000,24.8478,25.29,24.4774,25.29,74325.168672763,0
+TRST.US,D,20150313,000000,25.29,25.29,24.6985,25.1417,52789.009921069,0
+TRST.US,D,20150316,000000,25.1417,25.29,24.9583,25.0311,32340.848463014,0
+TRST.US,D,20150317,000000,24.8837,25.29,24.6617,25.29,71290.120298189,0
+TRST.US,D,20150318,000000,25.1785,25.3259,24.8837,25.1417,57286.409160458,0
+TRST.US,D,20150319,000000,24.9961,25.1417,24.81,25.0311,31556.046623717,0
+TRST.US,D,20150320,000000,25.068,25.6585,25.068,25.6216,138356.12977672,0
+TRST.US,D,20150323,000000,25.5479,25.6585,25.3259,25.4752,48728.872153248,0
+TRST.US,D,20150324,000000,25.3259,25.5479,25.1058,25.4374,96454.311731417,0
+TRST.US,D,20150325,000000,25.3617,25.5479,24.6248,24.7363,136325.54525428,0
+TRST.US,D,20150326,000000,24.7363,25.068,24.5899,24.9961,54063.668361767,0
+TRST.US,D,20150327,000000,24.8478,25.1058,24.6985,25.068,51193.624316086,0
+TRST.US,D,20150330,000000,25.068,25.5479,24.81,25.3259,62651.112403589,0
+TRST.US,D,20150331,000000,25.1058,25.4374,25.1058,25.3996,37111.536122131,0
+TRST.US,D,20150401,000000,25.29,25.4752,25.0311,25.3617,48943.377780809,0
+TRST.US,D,20150402,000000,25.512,25.5479,25.068,25.5479,61404.298443392,0
+TRST.US,D,20150406,000000,25.2531,25.512,25.1785,25.3996,31366.291645489,0
+TRST.US,D,20150407,000000,25.29,25.6585,25.29,25.512,69764.861532986,0
+TRST.US,D,20150408,000000,25.5479,25.6585,25.3996,25.512,65628.40926305,0
+TRST.US,D,20150409,000000,25.3996,25.5838,25.068,25.3617,33407.188938484,0
+TRST.US,D,20150410,000000,25.29,25.512,25.29,25.3996,16521.058430404,0
+TRST.US,D,20150413,000000,25.2531,25.4752,25.2531,25.3996,24484.5798536,0
+TRST.US,D,20150414,000000,25.512,25.512,25.2531,25.3259,37974.715017652,0
+TRST.US,D,20150415,000000,25.29,25.6585,25.1058,25.3996,55585.833295805,0
+TRST.US,D,20150416,000000,25.29,25.5838,25.2144,25.4752,31383.823355435,0
+TRST.US,D,20150417,000000,25.2144,25.4374,24.9961,25.0311,67877.624521273,0
+TRST.US,D,20150420,000000,25.1417,25.512,24.9961,25.4752,48338.018149183,0
+TRST.US,D,20150421,000000,25.4752,25.5479,25.1417,25.1785,22828.348902337,0
+TRST.US,D,20150422,000000,25.3259,25.3259,24.9187,24.9583,65826.414457722,0
+TRST.US,D,20150423,000000,24.9187,25.0311,24.7731,24.8478,37459.076489861,0
+TRST.US,D,20150424,000000,24.7731,24.8837,24.6985,24.7363,53039.610245576,0
+TRST.US,D,20150427,000000,24.7363,24.81,24.3669,24.5899,92201.325154201,0
+TRST.US,D,20150428,000000,24.4774,25.4752,24.4774,25.4752,89376.657298965,0
+TRST.US,D,20150429,000000,25.3259,25.5479,25.0311,25.1058,40087.801704537,0
+TRST.US,D,20150430,000000,25.068,25.1785,24.5531,24.6248,90765.787492833,0
+TRST.US,D,20150501,000000,24.6248,24.81,24.4018,24.5899,100679.45382813,0
+TRST.US,D,20150504,000000,24.6248,24.9187,24.6248,24.8837,57938.176259584,0
+TRST.US,D,20150505,000000,24.7363,25.1058,24.5531,24.6248,50677.985788296,0
+TRST.US,D,20150506,000000,24.6617,24.8837,24.5123,24.6985,59205.615760893,0
+TRST.US,D,20150507,000000,24.5531,24.81,24.5123,24.6985,31120.847706262,0
+TRST.US,D,20150508,000000,24.9583,24.9583,24.5899,24.7363,48890.782650974,0
+TRST.US,D,20150511,000000,24.7731,25.1058,24.6248,25.0311,54011.073231933,0
+TRST.US,D,20150512,000000,25.068,25.2144,24.6617,25.2144,69524.573979035,0
+TRST.US,D,20150513,000000,25.0311,25.1417,24.7731,25.068,59806.850284297,0
+TRST.US,D,20150514,000000,25.1058,25.3259,24.9583,25.3259,56257.194658988,0
+TRST.US,D,20150515,000000,25.3259,25.3259,24.8837,25.0311,107141.4358584,0
+TRST.US,D,20150518,000000,24.9187,25.3617,24.9187,25.2531,60061.575717026,0
+TRST.US,D,20150519,000000,25.1785,25.3259,25.1785,25.2531,22050.766002429,0
+TRST.US,D,20150520,000000,25.3259,25.4752,25.1417,25.2144,39520.599323968,0
+TRST.US,D,20150521,000000,25.2144,25.3617,25.068,25.1417,27031.834180884,0
+TRST.US,D,20150522,000000,25.0311,25.29,24.8478,24.8837,44394.414688642,0
+TRST.US,D,20150526,000000,24.9583,24.9961,24.7363,24.81,66989.694976417,0
+TRST.US,D,20150527,000000,24.9583,25.1058,24.7363,25.1058,51842.297584047,0
+TRST.US,D,20150528,000000,24.9583,25.1785,24.9583,25.1058,33658.820540046,0
+TRST.US,D,20150529,000000,24.9583,25.1417,24.7363,24.9583,48943.377780809,0
+TRST.US,D,20150601,000000,24.9961,25.0311,24.6811,24.8837,46477.594340915,0
+TRST.US,D,20150602,000000,24.8478,25.1785,24.8478,25.1058,40645.722591606,0
+TRST.US,D,20150603,000000,25.0514,25.6469,25.0514,25.6469,66552.433504851,0
+TRST.US,D,20150604,000000,25.4607,25.6469,25.2376,25.2744,28567.405716643,0
+TRST.US,D,20150605,000000,25.3491,25.574,25.1251,25.574,57754.608943691,0
+TRST.US,D,20150608,000000,25.1639,25.5344,25.1639,25.3491,64245.466731517,0
+TRST.US,D,20150609,000000,25.4247,25.5344,25.1639,25.4247,27583.567405619,0
+TRST.US,D,20150610,000000,25.4984,26.0949,25.4984,25.9833,104973.69148757,0
+TRST.US,D,20150611,000000,26.0202,26.058,25.7216,25.9474,30002.943378012,0
+TRST.US,D,20150612,000000,25.7972,25.9087,25.6119,25.7972,26878.173899602,0
+TRST.US,D,20150615,000000,25.6119,25.8699,25.3491,25.6119,43965.403433521,0
+TRST.US,D,20150616,000000,25.4984,25.9474,25.4984,25.833,31654.017943997,0
+TRST.US,D,20150617,000000,25.833,25.9087,25.5344,25.574,27870.262427072,0
+TRST.US,D,20150618,000000,25.574,26.0202,25.4984,25.9474,56465.512624215,0
+TRST.US,D,20150619,000000,25.833,26.2452,25.833,26.1696,127820.6033769,0
+TRST.US,D,20150622,000000,26.2452,26.4682,26.0949,26.281,48983.597585976,0
+TRST.US,D,20150623,000000,26.2452,26.729,26.2452,26.5419,51082.246394084,0
+TRST.US,D,20150624,000000,26.3576,26.6922,26.2073,26.4682,34844.789153964,0
+TRST.US,D,20150625,000000,26.6922,26.6922,26.2073,26.5807,42274.109062368,0
+TRST.US,D,20150626,000000,26.729,26.8037,26.4682,26.7659,189275.43439602,0
+TRST.US,D,20150629,000000,26.2073,26.6922,26.1327,26.2073,82862.080138862,0
+TRST.US,D,20150630,000000,26.3945,26.5807,26.0764,26.2073,49983.93632989,0
+TRST.US,D,20150701,000000,26.6543,26.729,26.3576,26.729,51290.56435931,0
+TRST.US,D,20150702,000000,26.6175,26.8405,25.9474,26.0949,46835.447479201,0
+TRST.US,D,20150706,000000,25.7216,26.1696,25.7216,26.1327,53890.41381643,0
+TRST.US,D,20150707,000000,26.0949,26.0949,25.6119,25.7972,51933.049964937,0
+TRST.US,D,20150708,000000,25.6469,25.9474,25.574,25.7972,50001.468039834,0
+TRST.US,D,20150709,000000,26.0202,26.0949,25.6469,25.833,93939.026992855,0
+TRST.US,D,20150710,000000,26.058,26.281,26.058,26.2452,57137.905264453,0
+TRST.US,D,20150713,000000,26.2073,26.505,26.2073,26.4313,30525.800845192,0
+TRST.US,D,20150714,000000,26.2452,26.6175,26.2073,26.4313,38439.820969718,0
+TRST.US,D,20150715,000000,26.505,26.5807,26.2073,26.3189,103654.68813349,0
+TRST.US,D,20150716,000000,26.4313,26.5807,26.3189,26.4682,120281.96810061,0
+TRST.US,D,20150717,000000,26.5419,26.5419,26.1327,26.3189,32216.063939289,0
+TRST.US,D,20150720,000000,26.4313,26.4682,26.1327,26.2452,42812.435685381,0
+TRST.US,D,20150721,000000,26.2073,26.505,26.0949,26.1696,36507.20776756,0
+TRST.US,D,20150722,000000,26.0949,26.3945,25.3114,25.3879,116956.09959636,0
+TRST.US,D,20150723,000000,24.8643,24.8643,23.7821,23.8947,388585.19454284,0
+TRST.US,D,20150724,000000,23.7821,23.8209,22.9259,23.0762,244909.73771344,0
+TRST.US,D,20150727,000000,23.0385,23.2615,22.9259,23.0385,93966.871473355,0
+TRST.US,D,20150728,000000,23.2256,23.2256,22.9638,23.0385,159741.7220783,0
+TRST.US,D,20150729,000000,23.0385,23.2983,22.9259,23.2615,89460.190740467,0
+TRST.US,D,20150730,000000,23.0762,23.3729,23.0385,23.3729,117330.45316754,0
+TRST.US,D,20150731,000000,23.4118,23.5591,23.0762,23.2256,111214.98022795,0
+TRST.US,D,20150803,000000,23.1509,23.3729,22.9638,23.0762,139781.35466754,0
+TRST.US,D,20150804,000000,23.1868,23.3729,23.0762,23.2256,112370.01053019,0
+TRST.US,D,20150805,000000,23.3361,23.3361,23.0762,23.1868,83022.959359531,0
+TRST.US,D,20150806,000000,23.2256,23.2983,23.0006,23.1509,75381.196377678,0
+TRST.US,D,20150807,000000,23.0006,23.1868,22.8154,23.0006,200087.34304673,0
+TRST.US,D,20150810,000000,22.9638,23.2256,22.8523,22.9259,146704.31754165,0
+TRST.US,D,20150811,000000,22.7398,22.8901,22.5516,22.8523,82996.146156087,0
+TRST.US,D,20150812,000000,22.7776,23.0006,22.5516,22.7776,121785.57004765,0
+TRST.US,D,20150813,000000,22.6632,23.0006,22.6632,22.7776,92840.716928661,0
+TRST.US,D,20150814,000000,22.6632,23.0385,22.6632,23.0385,89998.517363481,0
+TRST.US,D,20150817,000000,22.8523,23.2615,22.8154,23.1131,104590.05642289,0
+TRST.US,D,20150818,000000,22.9638,23.1868,22.8901,22.9259,72026.452115874,0
+TRST.US,D,20150819,000000,22.8901,23.0762,22.7398,22.7398,48552.523776744,0
+TRST.US,D,20150820,000000,22.7039,22.8523,22.5516,22.5516,101289.96984503,0
+TRST.US,D,20150821,000000,22.2181,22.9638,22.1823,22.5177,272969.75511874,0
+TRST.US,D,20150824,000000,21.9941,22.3674,20.8401,21.6227,142150.1980642,0
+TRST.US,D,20150825,000000,22.2559,22.4789,21.2484,21.2484,97426.805994829,0
+TRST.US,D,20150826,000000,21.7333,21.9941,21.3988,21.9563,68349.949412728,0
+TRST.US,D,20150827,000000,21.9941,22.1424,21.6954,21.9223,110330.14451425,0
+TRST.US,D,20150828,000000,21.7721,22.0687,21.6954,21.9563,50940.961437469,0
+TRST.US,D,20150831,000000,21.8438,22.1066,21.7721,22.0687,41309.8650154,0
+TRST.US,D,20150901,000000,21.8845,21.8845,21.2484,21.3221,78944.25860471,0
+TRST.US,D,20150902,000000,21.4967,21.646,21.1544,21.3085,121130.70911735,0
+TRST.US,D,20150903,000000,21.419,21.7246,21.2697,21.419,78754.503626483,0
+TRST.US,D,20150904,000000,21.1194,21.6828,21.1194,21.6091,85837.314444212,0
+TRST.US,D,20150908,000000,21.8729,21.9854,21.7973,21.9107,84800.881003354,0
+TRST.US,D,20150909,000000,22.0233,22.249,21.7973,21.7973,89761.323640697,0
+TRST.US,D,20150910,000000,21.7594,22.1366,21.646,21.9466,28251.834937635,0
+TRST.US,D,20150911,000000,21.7594,22.0233,21.6828,21.9107,30760.932013864,0
+TRST.US,D,20150914,000000,21.9107,22.0989,21.8351,21.8351,34074.425193445,0
+TRST.US,D,20150915,000000,21.9466,22.2122,21.9466,22.1366,46882.886223758,0
+TRST.US,D,20150916,000000,22.1366,22.286,21.9854,21.9854,52556.972583564,0
+TRST.US,D,20150917,000000,21.8729,22.3257,21.646,21.7246,55950.90537348,0
+TRST.US,D,20150918,000000,21.4967,21.8351,21.1544,21.23,185406.08288348,0
+TRST.US,D,20150921,000000,21.4588,21.9854,21.4588,21.9107,63482.321710387,0
+TRST.US,D,20150922,000000,21.6828,21.9854,21.6828,21.8729,71462.343566471,0
+TRST.US,D,20150923,000000,21.9107,22.061,21.7973,21.9854,87703.925914813,0
+TRST.US,D,20150924,000000,21.7973,22.249,21.7594,22.1753,92397.267794761,0
+TRST.US,D,20150925,000000,22.4003,22.8164,21.9854,22.4382,87453.325590307,0
+TRST.US,D,20150928,000000,22.4382,22.4382,21.9466,21.9854,85878.565526435,0
+TRST.US,D,20150929,000000,21.9466,22.2122,21.9466,22.0989,79366.050920443,0
+TRST.US,D,20150930,000000,22.2122,22.2122,21.7973,22.0233,97186.518440879,0
+TRST.US,D,20151001,000000,22.1753,22.1753,21.646,21.8351,71357.153306802,0
+TRST.US,D,20151002,000000,21.8351,21.8351,21.1194,21.646,90980.293120393,0
+TRST.US,D,20151005,000000,21.7973,22.3063,21.7594,22.1753,94083.405780636,0
+TRST.US,D,20151006,000000,22.249,22.4003,22.0233,22.061,56082.908836595,0
+TRST.US,D,20151007,000000,22.7398,23.0801,22.5895,22.891,261033.75447745,0
+TRST.US,D,20151008,000000,22.7398,23.0801,22.5895,22.8532,148362.61104702,0
+TRST.US,D,20151009,000000,22.8532,23.0432,22.476,22.476,84563.68728057,0
+TRST.US,D,20151012,000000,22.286,23.3438,22.286,23.1179,321787.31709876,0
+TRST.US,D,20151013,000000,23.0801,23.1925,22.8164,22.891,74378.795079654,0
+TRST.US,D,20151014,000000,22.8164,22.8164,22.061,22.1366,70031.96229038,0
+TRST.US,D,20151015,000000,22.2122,22.7029,22.061,22.6273,80850.058603423,0
+TRST.US,D,20151016,000000,22.7398,22.7398,22.3257,22.5895,42824.811010048,0
+TRST.US,D,20151019,000000,22.6622,22.8164,22.4382,22.7029,50586.20213035,0
+TRST.US,D,20151020,000000,22.5895,22.8532,22.476,22.7776,41227.362850953,0
+TRST.US,D,20151021,000000,22.9667,23.0432,22.6273,22.6273,54917.565763789,0
+TRST.US,D,20151022,000000,22.6622,23.7579,22.6622,23.6832,131737.39363401,0
+TRST.US,D,20151023,000000,23.7579,24.3998,23.6465,24.2117,105352.17016697,0
+TRST.US,D,20151026,000000,24.2117,24.2874,23.9102,24.0227,55712.680373641,0
+TRST.US,D,20151027,000000,24.0974,24.0974,23.4564,23.6465,63666.920303336,0
+TRST.US,D,20151028,000000,23.7948,24.5511,23.7201,24.5104,103629.93748415,0
+TRST.US,D,20151029,000000,24.4357,24.6258,23.9819,24.1351,74805.743780664,0
+TRST.US,D,20151030,000000,24.2117,24.2117,23.2672,23.4942,66903.067703748,0
+TRST.US,D,20151102,000000,23.5678,23.7948,23.3991,23.7948,56436.636866659,0
+TRST.US,D,20151103,000000,23.8355,24.0614,23.5678,23.7948,76050.49518675,0
+TRST.US,D,20151104,000000,23.8714,23.9819,23.6086,23.8355,50439.760788457,0
+TRST.US,D,20151105,000000,23.7579,24.4357,23.7201,23.9819,439997.44959471,0
+TRST.US,D,20151106,000000,24.0614,24.2874,23.7948,24.2874,453893.90791866,0
+TRST.US,D,20151109,000000,24.1738,24.4571,24.0614,24.2485,73619.775166746,0
+TRST.US,D,20151110,000000,24.2485,24.363,23.8714,24.2117,83182.807303147,0
+TRST.US,D,20151111,000000,24.363,24.4764,24.0974,24.1351,51098.746826973,0
+TRST.US,D,20151112,000000,24.0974,24.1738,23.8355,23.8355,48420.52031363,0
+TRST.US,D,20151113,000000,23.6465,24.0614,23.6465,23.7948,55315.638707242,0
+TRST.US,D,20151116,000000,23.8714,24.0974,23.6832,24.0614,67300.109370147,0
+TRST.US,D,20151117,000000,24.2485,24.5511,24.0974,24.2485,93871.993984241,0
+TRST.US,D,20151118,000000,24.2485,24.5899,24.1738,24.4764,79551.680790447,0
+TRST.US,D,20151119,000000,24.3998,24.6258,24.2485,24.4357,42824.811010048,0
+TRST.US,D,20151120,000000,24.4357,24.5899,24.2117,24.3998,57461.726259907,0
+TRST.US,D,20151123,000000,24.4357,24.6636,24.3223,24.4357,34048.643267056,0
+TRST.US,D,20151124,000000,24.363,24.6636,24.2117,24.6258,32670.8571208,0
+TRST.US,D,20151125,000000,24.5899,24.8914,24.3998,24.8914,43011.472157108,0
+TRST.US,D,20151127,000000,24.814,24.8914,24.5899,24.7761,21797.071846756,0
+TRST.US,D,20151130,000000,24.7393,24.9264,24.5511,24.7393,56959.494333839,0
+TRST.US,D,20151201,000000,24.7014,25.0039,24.4357,24.5899,47663.562954833,0
+TRST.US,D,20151202,000000,24.7237,24.8371,24.3048,24.3436,50196.379403339,0
+TRST.US,D,20151203,000000,24.4581,24.686,23.8849,23.9257,78823.599189207,0
+TRST.US,D,20151204,000000,23.8093,24.3436,23.8093,24.1526,55780.74465931,0
+TRST.US,D,20151207,000000,24.0004,24.5705,23.5048,23.6183,52683.819661401,0
+TRST.US,D,20151208,000000,23.5048,23.6183,23.0482,23.0849,46648.786332142,0
+TRST.US,D,20151209,000000,23.0849,23.7724,22.6283,22.7417,59928.540976855,0
+TRST.US,D,20151210,000000,22.8561,23.4661,22.7059,22.7417,41949.25678986,0
+TRST.US,D,20151211,000000,22.285,22.7806,22.285,22.476,75915.397892469,0
+TRST.US,D,20151214,000000,22.4382,22.8949,22.285,22.8561,91095.796150619,0
+TRST.US,D,20151215,000000,23.1238,23.9635,23.0083,23.9257,107520.94581486,0
+TRST.US,D,20151216,000000,24.0004,24.3048,23.7337,24.1905,119805.51810094,0
+TRST.US,D,20151217,000000,24.4581,24.4581,23.7724,23.8093,73053.604063232,0
+TRST.US,D,20151218,000000,23.7337,24.075,23.2751,23.5048,397166.45092233,0
+TRST.US,D,20151221,000000,23.5815,23.9257,23.3148,23.5815,60794.813703543,0
+TRST.US,D,20151222,000000,23.6949,23.6949,23.2751,23.6581,34155.896080836,0
+TRST.US,D,20151223,000000,23.7337,23.9257,23.6183,23.8481,30660.898139472,0
+TRST.US,D,20151224,000000,23.9257,24.267,23.2391,24.0372,40304.369886209,0
+TRST.US,D,20151228,000000,24.0004,24.0004,23.5048,23.8849,61855.997793736,0
+TRST.US,D,20151229,000000,24.075,24.3048,23.8093,24.1905,51416.380160092,0
+TRST.US,D,20151230,000000,24.1905,24.4377,23.8849,24.3048,54812.375504119,0
+TRST.US,D,20151231,000000,24.075,24.2272,23.3525,23.3525,62259.227122468,0
+TRST.US,D,20160104,000000,23.1606,24.2564,22.6467,22.7059,80885.122023313,0
+TRST.US,D,20160105,000000,22.8949,23.2751,22.7059,23.2751,93934.901884633,0
+TRST.US,D,20160106,000000,23.0482,23.2751,22.8949,23.0083,91185.517254454,0
+TRST.US,D,20160107,000000,22.6642,23.0482,22.6283,22.6283,78685.408063759,0
+TRST.US,D,20160108,000000,22.7417,22.7417,21.8302,21.867,114683.16496586,0
+TRST.US,D,20160111,000000,22.0949,22.4382,21.867,21.9049,69341.006663141,0
+TRST.US,D,20160112,000000,22.2463,22.2463,21.486,21.676,104379.67590355,0
+TRST.US,D,20160113,000000,21.8302,21.9049,21.1127,21.1815,120648.07145534,0
+TRST.US,D,20160114,000000,21.3318,21.5616,21.1407,21.2194,125620.88941736,0
+TRST.US,D,20160115,000000,20.8391,20.8945,20.1895,20.3815,188549.41534889,0
+TRST.US,D,20160119,000000,20.686,20.7238,20.2671,20.4959,119675.57719193,0
+TRST.US,D,20160120,000000,20.2293,20.6482,19.9219,20.4203,111527.45717578,0
+TRST.US,D,20160121,000000,20.4571,20.6482,20.1129,20.1517,139712.25910481,0
+TRST.US,D,20160122,000000,21.486,21.486,20.3815,21.1407,117933.75024505,0
+TRST.US,D,20160125,000000,20.9914,21.1058,19.9626,19.9626,188778.35885523,0
+TRST.US,D,20160126,000000,20.2293,20.5715,20.1332,20.1895,152477.40649879,0
+TRST.US,D,20160127,000000,20.2293,20.3428,19.6941,20.1895,194161.62508537,0
+TRST.US,D,20160128,000000,20.4571,20.9517,20.4203,20.7617,136084.22642327,0
+TRST.US,D,20160129,000000,20.7617,21.1815,20.7617,20.9517,223346.7657583,0
+TRST.US,D,20160201,000000,20.9914,21.2571,20.7238,20.9517,150375.66385951,0
+TRST.US,D,20160202,000000,20.7238,21.4093,20.6482,20.8005,96767.819956313,0
+TRST.US,D,20160203,000000,20.876,21.3318,20.3049,20.8391,100464.94820057,0
+TRST.US,D,20160204,000000,20.7617,21.4676,20.7617,21.3134,113165.12514005,0
+TRST.US,D,20160205,000000,21.2194,21.486,20.876,20.9138,93511.047014788,0
+TRST.US,D,20160208,000000,20.7617,21.2571,20.5715,21.1407,93552.298097011,0
+TRST.US,D,20160209,000000,20.8005,21.296,20.7238,21.1058,51760.826696655,0
+TRST.US,D,20160210,000000,21.1815,21.4093,20.7238,20.8005,71104.490428184,0
+TRST.US,D,20160211,000000,20.4571,20.7617,20.2671,20.4959,56670.736758276,0
+TRST.US,D,20160212,000000,20.9138,21.1815,20.7238,21.1407,77632.474190011,0
+TRST.US,D,20160216,000000,21.3318,21.676,20.9914,21.486,52019.677237607,0
+TRST.US,D,20160217,000000,21.5616,21.8302,21.2571,21.3716,59203.553206782,0
+TRST.US,D,20160218,000000,21.296,21.6373,20.9914,21.2571,72285.302656825,0
+TRST.US,D,20160219,000000,21.2194,21.6373,21.1058,21.3716,56479.950502993,0
+TRST.US,D,20160222,000000,21.4481,21.7527,21.2571,21.4481,44356.257437585,0
+TRST.US,D,20160223,000000,21.3318,21.676,21.0661,21.2194,49315.668797874,0
+TRST.US,D,20160224,000000,20.9138,21.5984,20.7617,21.5984,69687.515753816,0
+TRST.US,D,20160225,000000,21.5984,21.7886,21.3318,21.7886,80944.936092537,0
+TRST.US,D,20160226,000000,21.9049,22.3993,21.7148,22.1716,71207.618133742,0
+TRST.US,D,20160229,000000,22.285,22.3993,21.867,21.9815,84184.177324116,0
+TRST.US,D,20160301,000000,22.0949,22.5139,21.9049,22.3993,81145.003841319,0
+TRST.US,D,20160302,000000,22.3053,22.6146,21.8214,22.6146,51510.226372149,0
+TRST.US,D,20160303,000000,22.4993,22.9618,22.4993,22.8833,46102.209492684,0
+TRST.US,D,20160304,000000,22.8833,23.1539,22.8086,22.923,53657.345201869,0
+TRST.US,D,20160307,000000,22.8086,23.2314,22.8086,23.0772,45990.831570681,0
+TRST.US,D,20160308,000000,22.8833,23.115,22.6923,22.8455,46393.029622358,0
+TRST.US,D,20160309,000000,22.923,23.0772,22.6146,22.7291,26157.311237751,0
+TRST.US,D,20160310,000000,22.7689,23.0375,22.3053,22.6525,39575.257007914,0
+TRST.US,D,20160311,000000,22.8086,23.3079,22.4993,23.3079,55339.358079521,0
+TRST.US,D,20160314,000000,23.2692,23.2692,22.8455,22.8455,24537.174983434,0
+TRST.US,D,20160315,000000,22.8455,22.8455,22.3819,22.4596,43419.857871118,0
+TRST.US,D,20160316,000000,22.3442,22.6146,22.1037,22.3053,54852.595309287,0
+TRST.US,D,20160317,000000,22.3053,23.0375,22.1124,22.9618,104352.86270011,0
+TRST.US,D,20160318,000000,23.1539,23.7318,22.8833,23.4999,187413.9793107,0
+TRST.US,D,20160321,000000,23.4999,23.6154,23.1539,23.3079,49504.392499045,0
+TRST.US,D,20160322,000000,23.1539,23.6154,22.9618,23.3836,43638.488606901,0
+TRST.US,D,20160323,000000,23.2692,23.3836,22.8455,22.9618,60472.023985146,0
+TRST.US,D,20160324,000000,22.9618,23.0375,22.7291,22.9986,40737.506249553,0
+TRST.US,D,20160328,000000,22.9986,23.4244,22.9986,23.1917,40103.27086037,0
+TRST.US,D,20160329,000000,23.2314,23.6542,22.7689,23.5397,54249.298231772,0
+TRST.US,D,20160330,000000,23.5775,23.8849,23.5397,23.6154,42752.621616158,0
+TRST.US,D,20160331,000000,23.5397,23.8849,23.3468,23.3468,26569.822059983,0
+TRST.US,D,20160401,000000,23.4622,23.6968,23.0772,23.4622,32560.510475853,0
+TRST.US,D,20160404,000000,23.6542,23.6919,23.2314,23.3079,42131.792828698,0
+TRST.US,D,20160405,000000,23.2314,23.2314,22.575,22.6146,56922.368359838,0
+TRST.US,D,20160406,000000,22.6146,22.8755,22.3819,22.6146,55859.121715533,0
+TRST.US,D,20160407,000000,22.4227,23.0375,22.4227,22.6525,89414.814550022,0
+TRST.US,D,20160408,000000,22.7291,23.1539,22.6709,22.923,45291.625726997,0
+TRST.US,D,20160411,000000,22.923,23.3079,22.923,23.115,44531.574537034,0
+TRST.US,D,20160412,000000,23.0772,23.6542,23.0772,23.4999,41211.89369512,0
+TRST.US,D,20160413,000000,23.5397,24.2709,23.5397,24.2311,65938.823656781,0
+TRST.US,D,20160414,000000,24.1177,24.5404,24.0391,24.1177,52281.621609724,0
+TRST.US,D,20160415,000000,24.0014,24.4638,24.0014,24.2311,41530.558305294,0
+TRST.US,D,20160418,000000,24.1943,24.3485,23.9257,24.3485,35399.616209867,0
+TRST.US,D,20160419,000000,24.3871,24.5404,24.1554,24.2709,22561.248144941,0
+TRST.US,D,20160420,000000,24.3871,24.6558,24.1943,24.5404,41939.975296359,0
+TRST.US,D,20160421,000000,24.5017,24.6558,24.1554,24.3485,32150.062207731,0
+TRST.US,D,20160422,000000,24.2709,24.8498,24.0779,24.1943,64277.436320239,0
+TRST.US,D,20160425,000000,23.9257,24.7721,23.9257,24.7721,65426.278960157,0
+TRST.US,D,20160426,000000,24.8498,25.6187,24.6868,25.3094,61701.306235399,0
+TRST.US,D,20160427,000000,25.197,25.3491,25.0039,25.2716,42168.918802699,0
+TRST.US,D,20160428,000000,25.0408,25.197,24.6558,24.7334,40115.646185038,0
+TRST.US,D,20160429,000000,24.6161,25.1183,24.3727,24.6937,27147.337211109,0
+TRST.US,D,20160502,000000,24.8498,25.0039,24.5792,24.8886,25599.390350682,0
+TRST.US,D,20160503,000000,24.6937,24.8886,24.3485,24.5017,35638.872486761,0
+TRST.US,D,20160504,000000,24.3485,24.5792,24.0779,24.4231,36955.813286737,0
+TRST.US,D,20160505,000000,24.4638,24.5792,24.0779,24.1554,34407.527682397,0
+TRST.US,D,20160506,000000,24.1177,24.5017,24.0779,24.4638,72565.810015942,0
+TRST.US,D,20160509,000000,24.4638,24.6558,24.1177,24.3087,44441.853433199,0
+TRST.US,D,20160510,000000,24.5017,24.9244,24.2709,24.7334,54047.167928878,0
+TRST.US,D,20160511,000000,24.6937,24.9244,24.5017,24.5792,49347.638386596,0
+TRST.US,D,20160512,000000,24.6161,24.907,24.3087,24.4638,39191.621943237,0
+TRST.US,D,20160513,000000,24.4231,24.6161,24.1554,24.2709,27084.429310719,0
+TRST.US,D,20160516,000000,24.1943,24.6161,24.1943,24.4231,33945.515561498,0
+TRST.US,D,20160517,000000,24.4231,24.5792,23.6919,23.8481,57247.220632345,0
+TRST.US,D,20160518,000000,23.8083,24.6558,23.7405,24.5404,45437.035791835,0
+TRST.US,D,20160519,000000,24.4638,24.5792,24.1283,24.4638,73731.153088748,0
+TRST.US,D,20160520,000000,24.5404,25.2328,24.4638,24.7721,89195.152537183,0
+TRST.US,D,20160523,000000,24.6937,25.036,24.5017,24.6161,45376.190445555,0
+TRST.US,D,20160524,000000,24.81,25.5043,24.6937,25.4277,57990.77138942,0
+TRST.US,D,20160525,000000,25.4646,25.6372,25.0039,25.3879,48703.090226859,0
+TRST.US,D,20160526,000000,25.3879,25.3879,24.9244,25.197,42316.391421647,0
+TRST.US,D,20160527,000000,25.1183,25.5043,25.1183,25.5043,57001.776693117,0
+TRST.US,D,20160531,000000,25.5043,25.5237,25.0796,25.3094,95079.619416327,0
+TRST.US,D,20160601,000000,23.8927,25.4103,23.8927,25.3326,60091.482751638,0
+TRST.US,D,20160602,000000,25.2154,25.4103,25.0204,25.3714,24040.099442644,0
+TRST.US,D,20160603,000000,25.2154,25.2154,24.6325,25.0601,41148.985794729,0
+TRST.US,D,20160606,000000,25.0204,25.5663,25.0204,25.4878,62148.880477521,0
+TRST.US,D,20160607,000000,25.4481,25.4481,24.905,25.2154,28523.060803253,0
+TRST.US,D,20160608,000000,25.1766,25.5663,25.0601,25.5285,37353.886230192,0
+TRST.US,D,20160609,000000,25.3326,25.3326,24.905,25.1766,33717.603332215,0
+TRST.US,D,20160610,000000,24.905,25.2949,24.8264,25.1766,44470.729190755,0
+TRST.US,D,20160613,000000,24.9827,25.1766,24.749,24.8264,67555.866079931,0
+TRST.US,D,20160614,000000,24.8264,24.905,24.5919,24.7081,31098.159611038,0
+TRST.US,D,20160615,000000,24.7081,24.8264,24.4377,24.4774,30495.893810579,0
+TRST.US,D,20160616,000000,24.361,24.7081,24.1661,24.6325,75496.699407903,0
+TRST.US,D,20160617,000000,24.5133,24.652,24.204,24.2835,120538.75608745,0
+TRST.US,D,20160620,000000,24.5919,24.8663,24.5919,24.6714,36405.111339057,0
+TRST.US,D,20160621,000000,24.749,24.9438,24.5551,24.7081,34182.709284281,0
+TRST.US,D,20160622,000000,24.7878,25.1,24.7081,24.8663,23778.155070526,0
+TRST.US,D,20160623,000000,24.9827,25.4481,24.9827,25.4103,47670.781894222,0
+TRST.US,D,20160624,000000,24.361,25.0601,24.0488,24.0488,61286.732859055,0
+TRST.US,D,20160627,000000,23.9324,23.9324,23.3488,23.4272,56775.927017945,0
+TRST.US,D,20160628,000000,23.6599,23.9712,23.5815,23.8152,51983.582540661,0
+TRST.US,D,20160629,000000,24.0101,24.2835,23.7754,24.2835,40778.757331776,0
+TRST.US,D,20160630,000000,24.3988,24.9827,24.1255,24.9438,66726.719327244,0
+TRST.US,D,20160701,000000,25.0204,25.0593,24.3194,24.5551,35746.125300542,0
+TRST.US,D,20160705,000000,24.749,24.749,24.0285,24.0867,43238.353109336,0
+TRST.US,D,20160706,000000,23.8548,24.4377,23.8548,24.2835,42753.652893213,0
+TRST.US,D,20160707,000000,24.3988,24.7081,24.3194,24.5551,25861.3347228,0
+TRST.US,D,20160708,000000,24.7878,25.0204,24.6112,24.8264,48977.409923644,0
+TRST.US,D,20160711,000000,24.9827,25.4103,24.9827,25.2551,47840.942608393,0
+TRST.US,D,20160712,000000,25.3326,25.8379,25.1377,25.5663,90382.152428156,0
+TRST.US,D,20160713,000000,25.644,25.801,25.4481,25.7216,60873.190759768,0
+TRST.US,D,20160714,000000,25.9164,26.0716,25.7216,25.801,52406.406133449,0
+TRST.US,D,20160715,000000,25.9562,26.1511,25.801,26.0716,47462.463928995,0
+TRST.US,D,20160718,000000,26.0337,26.2276,25.9164,25.9562,33688.727574658,0
+TRST.US,D,20160719,000000,25.7602,26.1511,25.6827,25.7602,34827.257444019,0
+TRST.US,D,20160720,000000,25.9164,26.0337,25.6061,25.8776,22349.836348547,0
+TRST.US,D,20160721,000000,25.801,25.9359,25.4481,25.4878,66763.845301245,0
+TRST.US,D,20160722,000000,25.4878,25.7419,25.4481,25.644,82704.294749358,0
+TRST.US,D,20160725,000000,25.5663,25.7602,25.2949,25.5663,28623.094677645,0
+TRST.US,D,20160726,000000,25.5285,25.8379,25.4481,25.5663,62484.045520585,0
+TRST.US,D,20160727,000000,25.6061,25.7602,25.4481,25.644,52763.22799468,0
+TRST.US,D,20160728,000000,25.644,25.7602,25.2949,25.5663,62481.982966474,0
+TRST.US,D,20160729,000000,25.6061,26.0716,25.4113,25.801,81659.611092054,0
+TRST.US,D,20160801,000000,25.8776,26.2276,25.7216,25.8379,172534.71395277,0
+TRST.US,D,20160802,000000,25.801,26.5399,25.6827,26.4613,104765.37352234,0
+TRST.US,D,20160803,000000,26.4226,26.4613,26.188,26.345,43297.135901504,0
+TRST.US,D,20160804,000000,26.4226,26.4992,26.1103,26.188,27636.162535454,0
+TRST.US,D,20160805,000000,26.3072,26.9859,26.3072,26.8909,57365.817493738,0
+TRST.US,D,20160808,000000,26.8492,26.9297,26.5835,26.7716,33584.568592044,0
+TRST.US,D,20160809,000000,26.8492,26.9675,26.7716,26.9675,34507.561556789,0
+TRST.US,D,20160810,000000,27.0063,27.0063,26.7716,26.8115,35777.063612209,0
+TRST.US,D,20160811,000000,26.8492,27.0063,26.8318,26.9297,36183.386772108,0
+TRST.US,D,20160812,000000,26.8909,27.0442,26.7338,27.0442,36423.674326058,0
+TRST.US,D,20160815,000000,27.0839,27.2002,26.7338,26.9675,52187.775397666,0
+TRST.US,D,20160816,000000,26.9675,27.1218,26.8832,27.0063,36304.046187611,0
+TRST.US,D,20160817,000000,27.0063,27.1605,26.8492,27.0063,27921.82627985,0
+TRST.US,D,20160818,000000,26.9297,27.6288,26.9297,27.6288,49400.233516432,0
+TRST.US,D,20160819,000000,27.5901,27.6288,27.0839,27.2788,66462.712401015,0
+TRST.US,D,20160822,000000,27.1605,27.6288,26.9675,27.6288,49314.637520818,0
+TRST.US,D,20160823,000000,27.6677,27.8237,27.5901,27.8237,36901.155602792,0
+TRST.US,D,20160824,000000,27.8635,27.978,27.6288,27.978,42363.830166204,0
+TRST.US,D,20160825,000000,27.978,28.0953,27.7054,28.0953,40383.778219489,0
+TRST.US,D,20160826,000000,28.0953,28.2135,27.6677,27.8635,24592.863944435,0
+TRST.US,D,20160829,000000,28.0565,28.1718,27.7442,27.9023,31819.02227289,0
+TRST.US,D,20160830,000000,27.978,28.0177,27.6677,27.978,43882.901269074,0
+TRST.US,D,20160831,000000,28.042,28.2378,27.7656,28.042,59670.72171296,0
+TRST.US,D,20160901,000000,28.0002,28.1195,27.5688,28.042,26053.152255138,0
+TRST.US,D,20160902,000000,28.1195,28.2378,27.8441,28.0788,38875.019887174,0
+TRST.US,D,20160906,000000,28.042,28.1574,27.6861,27.9217,31886.055281503,0
+TRST.US,D,20160907,000000,27.8441,28.2766,27.8441,28.2378,42579.367070819,0
+TRST.US,D,20160908,000000,28.2378,28.2766,27.9605,28.1574,29994.693161567,0
+TRST.US,D,20160909,000000,28.0002,28.0788,27.3331,27.4117,56891.43004817,0
+TRST.US,D,20160912,000000,27.2139,28.1195,26.9812,28.0788,38202.627246935,0
+TRST.US,D,20160913,000000,27.882,27.882,27.2759,27.4117,22570.529638442,0
+TRST.US,D,20160914,000000,27.5688,27.6861,27.3739,27.3739,42598.961334876,0
+TRST.US,D,20160915,000000,27.4117,27.6463,27.2526,27.6463,30658.835585362,0
+TRST.US,D,20160916,000000,27.7656,27.882,27.528,27.6085,93466.702101399,0
+TRST.US,D,20160919,000000,27.6861,27.8441,27.3739,27.528,19984.086783044,0
+TRST.US,D,20160920,000000,27.7278,27.8044,27.528,27.7278,22548.872820274,0
+TRST.US,D,20160921,000000,27.7278,27.9605,27.6463,27.9217,32865.768484305,0
+TRST.US,D,20160922,000000,27.9217,28.3939,27.9217,28.3939,53666.626695369,0
+TRST.US,D,20160923,000000,28.2766,28.3154,27.8044,27.9217,47408.837522104,0
+TRST.US,D,20160926,000000,27.9217,27.9605,27.4117,27.4902,26664.699549097,0
+TRST.US,D,20160927,000000,27.4514,27.8441,27.4417,27.6085,45861.921938733,0
+TRST.US,D,20160928,000000,27.7278,27.9217,27.6085,27.8441,52709.60158779,0
+TRST.US,D,20160929,000000,27.8441,28.042,27.4117,27.528,31013.594892481,0
+TRST.US,D,20160930,000000,27.5688,28.1399,27.5688,27.8441,58592.005912822,0
+TRST.US,D,20161003,000000,27.9217,27.9478,27.4117,27.6463,53267.52247486,0
+TRST.US,D,20161004,000000,27.8441,28.0002,27.4514,27.5688,33153.494782811,0
+TRST.US,D,20161005,000000,27.7278,27.9217,27.4902,27.6085,49866.370745554,0
+TRST.US,D,20161006,000000,27.6463,27.882,27.4117,27.6861,32189.250735843,0
+TRST.US,D,20161007,000000,27.6861,27.7278,27.3331,27.6463,28504.497816253,0
+TRST.US,D,20161010,000000,27.6861,28.042,27.6861,27.8441,29701.810477782,0
+TRST.US,D,20161011,000000,27.8044,27.8955,27.3331,27.4514,20592.540245837,0
+TRST.US,D,20161012,000000,27.4902,27.9605,27.4514,27.8044,25277.631909341,0
+TRST.US,D,20161013,000000,27.528,27.5688,27.1761,27.2139,32003.620865839,0
+TRST.US,D,20161014,000000,27.4117,27.8441,27.4117,27.6861,38683.202354836,0
+TRST.US,D,20161017,000000,27.4902,28.0788,27.4902,27.4902,27204.057449166,0
+TRST.US,D,20161018,000000,27.6861,27.882,27.4902,27.4902,36389.642183224,0
+TRST.US,D,20161019,000000,27.6861,28.0788,27.6861,27.6861,52141.367930165,0
+TRST.US,D,20161020,000000,27.6861,28.0788,27.6861,28.0788,22834.53656467,0
+TRST.US,D,20161021,000000,27.4902,28.0788,27.4902,27.882,27946.576929184,0
+TRST.US,D,20161024,000000,28.0788,28.4724,27.882,28.2766,54992.848988845,0
+TRST.US,D,20161025,000000,28.0788,28.4724,27.2934,28.0788,79125.763366492,0
+TRST.US,D,20161026,000000,27.882,28.0788,27.882,28.0788,34650.909067515,0
+TRST.US,D,20161027,000000,28.0788,28.2766,27.4902,27.4902,40019.737418869,0
+TRST.US,D,20161028,000000,27.4902,27.882,27.2934,27.4902,30260.762641907,0
+TRST.US,D,20161031,000000,27.4902,27.6861,27.0984,27.4902,94984.741927213,0
+TRST.US,D,20161101,000000,27.6861,27.6861,27.0984,27.4902,51222.500073643,0
+TRST.US,D,20161102,000000,27.4902,27.4902,26.5089,26.7048,33274.154198314,0
+TRST.US,D,20161103,000000,26.9006,27.1964,26.5089,26.9006,40021.799972979,0
+TRST.US,D,20161104,000000,26.7048,26.9006,26.313,26.7048,39710.354302194,0
+TRST.US,D,20161107,000000,26.9006,27.2934,26.7048,27.2934,60370.9588337,0
+TRST.US,D,20161108,000000,27.0984,27.2934,25.9193,27.2934,57362.723662571,0
+TRST.US,D,20161109,000000,27.2934,28.4724,26.9006,28.4724,108119.08650709,0
+TRST.US,D,20161110,000000,28.4724,29.4537,28.1768,29.4537,128445.55727258,0
+TRST.US,D,20161111,000000,29.4537,32.5946,28.4724,32.5946,179858.84360151,0
+TRST.US,D,20161114,000000,32.5946,32.7914,31.2215,31.8101,141300.4257704,0
+TRST.US,D,20161115,000000,31.8101,32.007,31.2215,31.6132,74972.810663669,0
+TRST.US,D,20161116,000000,31.6132,31.8101,31.0702,31.6132,71705.724951588,0
+TRST.US,D,20161117,000000,31.8101,32.007,31.0256,31.6132,72362.648435993,0
+TRST.US,D,20161118,000000,31.6132,32.007,31.2215,32.007,91575.339981463,0
+TRST.US,D,20161121,000000,31.8101,32.2047,31.6132,32.007,62229.320087857,0
+TRST.US,D,20161122,000000,32.007,32.7914,31.8101,32.7914,77251.932956502,0
+TRST.US,D,20161123,000000,32.7914,33.185,32.2047,32.9892,42364.861443259,0
+TRST.US,D,20161125,000000,33.185,33.185,32.5946,32.7914,29073.762750934,0
+TRST.US,D,20161128,000000,32.5946,33.185,32.5946,32.9892,54034.792604212,0
+TRST.US,D,20161129,000000,33.185,33.185,32.3996,32.5946,101994.332074,0
+TRST.US,D,20161130,000000,33.0542,33.0542,31.8654,32.2629,80408.672023635,0
+TRST.US,D,20161201,000000,32.2629,32.8554,31.6675,32.2629,100265.91172884,0
+TRST.US,D,20161202,000000,32.0632,32.6566,32.0632,32.4607,35398.58493281,0
+TRST.US,D,20161205,000000,32.6566,33.2529,32.1165,33.2529,67285.671491369,0
+TRST.US,D,20161206,000000,33.2529,33.4498,32.8554,33.4498,104759.18586001,0
+TRST.US,D,20161207,000000,33.4498,34.0423,33.2529,34.0423,107649.85544681,0
+TRST.US,D,20161208,000000,34.2401,34.6357,33.6466,34.2401,114553.22405686,0
+TRST.US,D,20161209,000000,34.4369,35.0332,33.4498,35.0332,106406.13531777,0
+TRST.US,D,20161212,000000,34.8355,34.8355,33.4498,33.6466,88444.382840721,0
+TRST.US,D,20161213,000000,33.8464,34.0423,33.4498,34.0423,71038.488696627,0
+TRST.US,D,20161214,000000,34.0423,34.2401,33.2529,33.4498,65129.271168149,0
+TRST.US,D,20161215,000000,33.2529,34.4369,33.0542,34.2401,103731.0026356,0
+TRST.US,D,20161216,000000,34.2401,34.4369,33.2529,33.4498,282857.63952764,0
+TRST.US,D,20161219,000000,33.8464,34.0423,32.6566,34.0423,118600.98650001,0
+TRST.US,D,20161220,000000,34.0423,34.6357,33.6466,34.6357,72853.53631445,0
+TRST.US,D,20161221,000000,34.4369,34.4369,34.0423,34.2401,49374.451590042,0
+TRST.US,D,20161222,000000,34.0423,34.4369,34.0423,34.2401,43368.294018339,0
+TRST.US,D,20161223,000000,34.4369,34.6357,34.0423,34.6357,37760.20939009,0
+TRST.US,D,20161227,000000,34.4369,34.8355,34.4369,34.8355,48285.423019348,0
+TRST.US,D,20161228,000000,35.0332,35.0332,34.4369,34.6357,38675.983415447,0
+TRST.US,D,20161229,000000,34.4369,34.8355,34.2401,34.8355,61670.367923732,0
+TRST.US,D,20161230,000000,34.8355,35.0332,34.4369,34.6357,77729.414233236,0
+TRST.US,D,20170103,000000,35.0332,35.2301,34.2401,35.0332,102533.68997407,0
+TRST.US,D,20170104,000000,35.2301,35.6277,34.6357,35.4298,99446.046469656,0
+TRST.US,D,20170105,000000,35.2301,35.2301,34.0423,34.4369,40901.47930139,0
+TRST.US,D,20170106,000000,34.4369,34.4369,33.6466,34.2401,77683.006765735,0
+TRST.US,D,20170109,000000,34.0423,34.3487,32.6566,33.6466,108290.27849831,0
+TRST.US,D,20170110,000000,33.4498,34.2401,33.4498,34.0423,64930.234696422,0
+TRST.US,D,20170111,000000,34.2401,34.2401,33.6466,34.2401,62706.80136459,0
+TRST.US,D,20170112,000000,34.0423,34.2401,33.0542,33.6466,66710.218894355,0
+TRST.US,D,20170113,000000,33.8464,34.2401,32.8873,33.8464,66614.310128186,0
+TRST.US,D,20170117,000000,33.4498,33.4498,32.6566,32.6566,58823.011973273,0
+TRST.US,D,20170118,000000,32.6566,33.4498,32.4607,33.4498,59643.908509515,0
+TRST.US,D,20170119,000000,33.4498,33.5477,32.4607,32.8554,75048.093888726,0
+TRST.US,D,20170120,000000,32.8554,33.6466,32.6566,33.0542,74150.882850371,0
+TRST.US,D,20170123,000000,32.6566,33.1531,32.0632,32.8554,68547.9546074,0
+TRST.US,D,20170124,000000,32.8554,34.2401,32.6178,33.6466,84824.600375632,0
+TRST.US,D,20170125,000000,33.8464,34.0423,33.2713,33.8464,50608.890225572,0
+TRST.US,D,20170126,000000,33.8464,34.4369,33.4498,34.2401,101922.14268011,0
+TRST.US,D,20170127,000000,34.2401,34.4369,33.8464,34.0423,41707.937958854,0
+TRST.US,D,20170130,000000,33.6466,33.7485,32.9553,33.0542,38323.286662438,0
+TRST.US,D,20170131,000000,32.8554,33.4498,32.6178,33.2529,80800.557304755,0
+TRST.US,D,20170201,000000,33.2529,33.6466,32.4607,32.8554,101353.90902248,0
+TRST.US,D,20170202,000000,32.4607,32.8554,32.2629,32.4607,62434.544221917,0
+TRST.US,D,20170203,000000,33.0542,33.2529,32.6566,33.0542,47775.972153891,0
+TRST.US,D,20170206,000000,32.8554,33.0542,32.2629,32.4607,22832.474010559,0
+TRST.US,D,20170207,000000,32.6566,32.6566,32.0438,32.4607,41527.464474127,0
+TRST.US,D,20170208,000000,32.4607,32.6566,31.8654,32.2629,42478.301919373,0
+TRST.US,D,20170209,000000,32.2629,32.8554,32.0632,32.4607,62578.923009698,0
+TRST.US,D,20170210,000000,32.6566,32.6566,32.2629,32.6566,26472.882016759,0
+TRST.US,D,20170213,000000,32.6566,33.2529,32.2629,33.0542,45638.134817672,0
+TRST.US,D,20170214,000000,33.0542,33.668,32.2629,33.4498,65704.723765164,0
+TRST.US,D,20170215,000000,33.4498,33.6466,33.2529,33.6466,21533.064920527,0
+TRST.US,D,20170216,000000,33.4498,33.6466,32.8554,33.2529,34566.344348957,0
+TRST.US,D,20170217,000000,33.2529,33.6466,33.0542,33.6466,68971.809477244,0
+TRST.US,D,20170221,000000,33.8464,34.0423,33.6466,34.0423,44250.03590086,0
+TRST.US,D,20170222,000000,33.8464,34.2401,33.4498,34.0423,93455.358053787,0
+TRST.US,D,20170223,000000,34.0423,34.2401,33.6466,33.8464,52548.722367119,0
+TRST.US,D,20170224,000000,33.4498,33.6466,33.0542,33.2529,47953.351807452,0
+TRST.US,D,20170227,000000,33.2529,33.6466,33.0542,33.6466,50138.627888227,0
+TRST.US,D,20170228,000000,33.6466,33.6466,32.9553,33.0542,56717.144225777,0
+TRST.US,D,20170301,000000,33.5148,33.9132,33.314,33.9132,58350.687081817,0
+TRST.US,D,20170302,000000,33.9132,33.9132,32.9164,33.1143,40117.708739148,0
+TRST.US,D,20170303,000000,33.1143,33.314,32.518,33.2142,49329.075399596,0
+TRST.US,D,20170306,000000,32.9164,32.9184,32.3181,32.7176,40600.346401161,0
+TRST.US,D,20170307,000000,32.518,33.1143,32.1203,32.7176,30003.974655067,0
+TRST.US,D,20170308,000000,32.9164,32.9164,31.7189,31.7189,54935.097473734,0
+TRST.US,D,20170309,000000,31.9197,32.4181,31.5202,31.5202,61636.335780897,0
+TRST.US,D,20170310,000000,31.7189,32.0186,31.1215,31.5202,54557.650071391,0
+TRST.US,D,20170313,000000,31.7189,31.9197,31.1215,31.3224,22062.11005004,0
+TRST.US,D,20170314,000000,31.3224,31.5202,30.9219,31.3224,24769.212320939,0
+TRST.US,D,20170315,000000,31.3224,31.7189,30.9219,31.1215,70880.703307123,0
+TRST.US,D,20170316,000000,31.1215,31.7189,31.1215,31.7189,38270.691532603,0
+TRST.US,D,20170317,000000,31.3224,32.518,30.9219,32.3181,168162.09923711,0
+TRST.US,D,20170320,000000,32.3181,32.7176,31.7189,32.1203,54149.264357381,0
+TRST.US,D,20170321,000000,32.3181,32.3181,30.5242,30.7221,89741.729376641,0
+TRST.US,D,20170322,000000,30.7221,30.9219,29.925,30.5242,79662.027435394,0
+TRST.US,D,20170323,000000,30.5242,31.3224,30.3226,30.9219,50801.739034965,0
+TRST.US,D,20170324,000000,30.9219,31.3224,30.4225,31.1215,64775.543138085,0
+TRST.US,D,20170327,000000,30.5242,31.1215,30.1218,30.7221,49373.420312986,0
+TRST.US,D,20170328,000000,30.5242,31.3224,30.5242,30.9219,60441.085673479,0
+TRST.US,D,20170329,000000,30.9219,31.2215,30.5242,30.9219,44361.413822864,0
+TRST.US,D,20170330,000000,31.1215,31.9197,30.3226,31.9197,52289.871826168,0
+TRST.US,D,20170331,000000,31.9197,31.9197,31.1215,31.3224,89720.072558474,0
+TRST.US,D,20170403,000000,31.7189,31.7189,30.7221,30.7221,76077.308390195,0
+TRST.US,D,20170404,000000,30.9219,31.9197,30.9219,31.7189,73680.620513026,0
+TRST.US,D,20170405,000000,31.9197,32.1203,31.1215,31.3224,115779.41247595,0
+TRST.US,D,20170406,000000,31.3224,31.7189,31.1215,31.3224,48674.214469302,0
+TRST.US,D,20170407,000000,31.3224,31.7189,31.1215,31.3224,78953.54009821,0
+TRST.US,D,20170410,000000,31.3224,31.7189,30.7221,30.9219,63417.351255885,0
+TRST.US,D,20170411,000000,30.9219,31.3224,30.5242,31.1215,107738.54527358,0
+TRST.US,D,20170412,000000,31.1215,31.3224,30.3226,30.5242,55853.965330256,0
+TRST.US,D,20170413,000000,30.3226,30.5242,29.7233,29.925,107466.28813091,0
+TRST.US,D,20170417,000000,29.925,30.7221,29.925,30.5242,56526.357970495,0
+TRST.US,D,20170418,000000,29.925,30.7221,29.925,30.5242,71675.817916977,0
+TRST.US,D,20170419,000000,30.5242,31.0218,30.3226,30.5242,41438.774647348,0
+TRST.US,D,20170420,000000,30.9219,31.3224,30.5242,31.3224,50222.161329729,0
+TRST.US,D,20170421,000000,31.3224,31.5202,30.7221,31.3224,71563.408717918,0
+TRST.US,D,20170424,000000,31.5202,32.518,31.5202,31.9197,84629.689012127,0
+TRST.US,D,20170425,000000,32.3181,32.6178,31.9197,32.3181,86559.208383118,0
+TRST.US,D,20170426,000000,32.1203,33.1143,32.1203,32.3181,89860.326238032,0
+TRST.US,D,20170427,000000,32.518,32.7176,32.1203,32.3181,51610.26024654,0
+TRST.US,D,20170428,000000,32.3181,32.6459,31.5202,31.7189,54185.359054327,0
+TRST.US,D,20170501,000000,31.7189,32.7176,31.7189,32.1203,75130.596053173,0
+TRST.US,D,20170502,000000,32.1203,32.518,31.5202,32.1203,83296.247779261,0
+TRST.US,D,20170503,000000,31.7189,32.3181,31.7189,32.1203,46683.849752031,0
+TRST.US,D,20170504,000000,32.1203,32.518,31.7189,32.1203,33105.024761199,0
+TRST.US,D,20170505,000000,32.1203,32.3181,31.7189,31.7189,32621.355822132,0
+TRST.US,D,20170508,000000,31.7189,32.3181,31.5202,32.1203,48959.878213699,0
+TRST.US,D,20170509,000000,32.1203,32.7176,31.7189,32.1203,79279.423647774,0
+TRST.US,D,20170510,000000,31.9197,32.1203,31.7189,31.7189,41464.556573737,0
+TRST.US,D,20170511,000000,31.7189,32.1203,30.3226,30.9219,97967.195171953,0
+TRST.US,D,20170512,000000,30.9219,31.5202,30.5242,30.9219,51618.510462986,0
+TRST.US,D,20170515,000000,30.9219,31.3224,30.9219,31.3224,42871.218477549,0
+TRST.US,D,20170516,000000,31.3224,31.3224,30.7221,31.1215,56483.04433416,0
+TRST.US,D,20170517,000000,31.1215,31.1215,29.925,30.1218,103819.69246237,0
+TRST.US,D,20170518,000000,29.925,30.7221,29.925,30.3226,87858.61747315,0
+TRST.US,D,20170519,000000,30.3226,30.3226,29.7233,29.925,82462.975918352,0
+TRST.US,D,20170522,000000,29.925,30.3226,29.925,30.1218,38000.496944041,0
+TRST.US,D,20170523,000000,30.1218,30.7221,29.8242,30.5242,55755.994009975,0
+TRST.US,D,20170524,000000,30.5242,30.5242,29.7233,30.1218,87075.878187964,0
+TRST.US,D,20170525,000000,30.1218,30.3226,29.5255,30.1218,73905.438911142,0
+TRST.US,D,20170526,000000,30.1218,30.3226,29.7233,29.7233,42156.543478031,0
+TRST.US,D,20170530,000000,29.7233,30.1218,29.126,29.5255,55405.359811078,0
+TRST.US,D,20170531,000000,29.5876,29.7903,29.1852,29.5876,55843.6525597,0
+TRST.US,D,20170601,000000,29.5876,30.3924,29.5876,30.1926,55528.081780692,0
+TRST.US,D,20170602,000000,29.9909,30.9946,29.9909,30.1926,69490.541836201,0
+TRST.US,D,20170605,000000,30.3924,30.3924,29.9909,30.1926,27342.248574614,0
+TRST.US,D,20170606,000000,29.7903,30.1926,29.3879,29.5876,43063.036009887,0
+TRST.US,D,20170607,000000,29.7903,31.0984,29.5876,30.9946,122922.0373629,0
+TRST.US,D,20170608,000000,30.7958,32.003,30.3924,31.8014,127234.83800933,0
+TRST.US,D,20170609,000000,31.8014,32.6071,31.1972,32.4064,113926.20760706,0
+TRST.US,D,20170612,000000,32.4064,32.6071,31.1972,31.6007,98706.620820805,0
+TRST.US,D,20170613,000000,31.8014,32.2057,31.3999,32.2057,77631.442912955,0
+TRST.US,D,20170614,000000,31.8014,32.2057,31.3999,32.003,77611.848648899,0
+TRST.US,D,20170615,000000,31.8014,32.4064,31.8014,31.8014,49654.95894916,0
+TRST.US,D,20170616,000000,31.6007,31.8014,31.1972,31.3999,118005.93963894,0
+TRST.US,D,20170619,000000,31.8014,32.003,30.9946,31.3999,54509.180049779,0
+TRST.US,D,20170620,000000,31.1972,31.3999,30.6949,30.7958,115309.1501386,0
+TRST.US,D,20170621,000000,30.7958,31.1972,30.5932,30.5932,41885.317612415,0
+TRST.US,D,20170622,000000,30.5932,31.1972,30.1926,30.5932,26909.11221127,0
+TRST.US,D,20170623,000000,30.5932,31.3999,30.2722,30.9946,115804.16312528,0
+TRST.US,D,20170626,000000,30.9946,30.9946,30.1926,30.3924,55839.527451478,0
+TRST.US,D,20170627,000000,29.9909,30.7958,29.3879,30.3924,51719.575614432,0
+TRST.US,D,20170628,000000,30.7958,30.9946,30.3924,30.9946,80165.290638517,0
+TRST.US,D,20170629,000000,31.1972,31.1972,30.4923,30.7958,54004.885569599,0
+TRST.US,D,20170630,000000,30.9946,31.1972,30.4923,31.1972,75943.24237297,0
+TRST.US,D,20170703,000000,31.1972,31.8014,30.7958,31.6007,31861.304632168,0
+TRST.US,D,20170705,000000,31.8014,31.8014,30.7958,30.9946,57750.483835469,0
+TRST.US,D,20170706,000000,30.7958,31.299,30.5932,30.7958,61553.833616451,0
+TRST.US,D,20170707,000000,30.9946,31.3999,30.5932,31.3999,61171.229828831,0
+TRST.US,D,20170710,000000,30.7958,31.7014,30.7958,30.9946,74048.786421868,0
+TRST.US,D,20170711,000000,31.1972,31.1972,30.5932,30.7958,64883.827228922,0
+TRST.US,D,20170712,000000,30.7958,31.3999,30.5932,31.1972,27468.064375395,0
+TRST.US,D,20170713,000000,31.6007,31.6007,30.9946,31.1972,53356.212301639,0
+TRST.US,D,20170714,000000,30.7958,30.9946,30.6058,30.9946,39008.054627343,0
+TRST.US,D,20170717,000000,30.7958,31.3999,30.5932,30.9946,70195.935342218,0
+TRST.US,D,20170718,000000,30.7958,30.9946,30.3924,30.7958,39890.82778692,0
+TRST.US,D,20170719,000000,30.7958,31.1972,30.3924,30.9946,70522.850168837,0
+TRST.US,D,20170720,000000,30.9946,31.1972,30.7958,31.1972,46474.500509748,0
+TRST.US,D,20170721,000000,31.1972,31.3999,30.7958,30.7958,46712.725509588,0
+TRST.US,D,20170724,000000,30.9946,32.6071,30.9946,32.6071,100219.50426134,0
+TRST.US,D,20170725,000000,32.6071,34.0161,32.4559,33.8134,113993.24061568,0
+TRST.US,D,20170726,000000,33.8134,34.4195,32.8098,32.8098,82942.519749197,0
+TRST.US,D,20170727,000000,33.2083,33.6136,32.8098,33.2083,85598.058167318,0
+TRST.US,D,20170728,000000,33.0096,33.412,32.8098,33.0096,85130.889661139,0
+TRST.US,D,20170731,000000,33.6136,33.8134,33.0096,33.412,84507.998319568,0
+TRST.US,D,20170801,000000,33.412,33.6136,32.8098,32.8098,62242.726689578,0
+TRST.US,D,20170802,000000,33.0096,33.2083,32.4064,33.0096,39550.506358579,0
+TRST.US,D,20170803,000000,32.8098,33.2083,32.2057,32.4064,139246.12187568,0
+TRST.US,D,20170804,000000,32.4064,32.6071,32.2057,32.2057,61084.602556162,0
+TRST.US,D,20170807,000000,32.2057,32.9107,32.003,32.2057,65586.126903772,0
+TRST.US,D,20170808,000000,32.2057,32.8098,32.003,32.4064,80466.423538747,0
+TRST.US,D,20170809,000000,32.2057,32.6071,31.6007,32.003,101745.7943036,0
+TRST.US,D,20170810,000000,31.8014,32.003,31.3999,31.3999,56797.583836112,0
+TRST.US,D,20170811,000000,31.8014,31.8014,30.7958,31.1972,80923.27927437,0
+TRST.US,D,20170814,000000,31.6007,31.9032,31.1972,31.8014,74293.199084041,0
+TRST.US,D,20170815,000000,31.8014,32.003,31.1972,31.3999,68179.788698558,0
+TRST.US,D,20170816,000000,31.3999,31.9032,31.1972,31.6007,119410.53898864,0
+TRST.US,D,20170817,000000,31.6007,31.8014,30.9946,31.1972,138218.96992833,0
+TRST.US,D,20170818,000000,30.7958,31.8014,30.5932,31.3999,438271.09180367,0
+TRST.US,D,20170821,000000,31.3999,31.6007,30.9946,31.3999,48823.749642362,0
+TRST.US,D,20170822,000000,31.3999,31.8014,31.1972,31.6007,63004.840433653,0
+TRST.US,D,20170823,000000,31.3999,32.1048,31.3999,31.8014,71764.507743756,0
+TRST.US,D,20170824,000000,32.003,32.003,31.6007,31.8014,26335.722168367,0
+TRST.US,D,20170825,000000,31.8014,32.003,31.6007,31.8014,48803.12410125,0
+TRST.US,D,20170828,000000,32.003,32.003,31.1972,31.3999,68646.957204735,0
+TRST.US,D,20170829,000000,31.1972,31.8014,31.1972,31.3999,62031.314893185,0
+TRST.US,D,20170830,000000,31.4814,32.293,31.4814,31.8867,51076.05873175,0
+TRST.US,D,20170831,000000,31.8867,32.4956,31.684,32.0894,88840.393230063,0
+TRST.US,D,20170901,000000,31.8867,32.4956,31.8867,32.293,36366.954088001,0
+TRST.US,D,20170905,000000,32.0894,32.0894,31.0741,31.0741,54623.651802948,0
+TRST.US,D,20170906,000000,31.2768,31.684,31.0741,31.2768,42433.957005983,0
+TRST.US,D,20170907,000000,31.2768,31.4814,30.6688,30.6688,50831.646069577,0
+TRST.US,D,20170908,000000,30.8714,31.2768,30.5058,31.0741,51496.819770427,0
+TRST.US,D,20170911,000000,31.2768,31.8867,31.0741,31.4814,89344.687710243,0
+TRST.US,D,20170912,000000,31.684,32.4956,31.684,32.293,81633.829165664,0
+TRST.US,D,20170913,000000,32.293,32.4956,32.0894,32.293,74874.839343388,0
+TRST.US,D,20170914,000000,32.4956,32.4956,32.0894,32.4956,82617.667476689,0
+TRST.US,D,20170915,000000,32.4956,32.6992,32.0894,32.6992,163850.32986774,0
+TRST.US,D,20170918,000000,32.6992,33.1056,32.5974,33.1056,87214.069313413,0
+TRST.US,D,20170919,000000,33.1056,33.7146,33.0047,33.5118,74849.057416999,0
+TRST.US,D,20170920,000000,33.5118,33.7146,33.1056,33.7146,83765.47883955,0
+TRST.US,D,20170921,000000,33.7146,34.3234,33.5118,33.7146,117679.02481232,0
+TRST.US,D,20170922,000000,33.7146,34.3234,33.5118,34.1208,88731.077862172,0
+TRST.US,D,20170925,000000,33.7146,34.3234,33.7146,33.9172,79753.81109334,0
+TRST.US,D,20170926,000000,33.5118,35.3397,33.5118,35.1351,129980.0975313,0
+TRST.US,D,20170927,000000,35.3397,36.6593,34.9334,36.1523,174230.13343216,0
+TRST.US,D,20170928,000000,35.9477,36.9619,35.3397,36.9619,124464.82783805,0
+TRST.US,D,20170929,000000,36.7612,36.9619,35.9477,36.1523,92984.064439387,0
+TRST.US,D,20171002,000000,36.355,37.1675,35.3397,36.7612,89258.060437573,0
+TRST.US,D,20171003,000000,37.1675,37.3712,36.5576,37.1675,93529.610001789,0
+TRST.US,D,20171004,000000,36.9619,37.3712,36.5576,36.9619,58427.001583929,0
+TRST.US,D,20171005,000000,36.9619,37.3712,36.9619,37.1675,69846.332420376,0
+TRST.US,D,20171006,000000,36.9619,37.3712,36.7612,36.9619,81739.019425334,0
+TRST.US,D,20171009,000000,36.9619,37.3712,36.7612,37.1675,37240.445754078,0
+TRST.US,D,20171010,000000,36.9619,37.3712,36.4567,37.1675,79210.328085049,0
+TRST.US,D,20171011,000000,37.1675,37.5729,36.8611,37.1675,76661.011203654,0
+TRST.US,D,20171012,000000,37.3712,37.5729,36.9619,37.1675,57612.292710021,0
+TRST.US,D,20171013,000000,37.1675,37.4719,36.7612,36.9619,71960.450384316,0
+TRST.US,D,20171016,000000,37.1675,37.3712,36.9619,37.3712,40304.369886209,0
+TRST.US,D,20171017,000000,37.3712,37.3712,36.5576,36.9619,65975.949630781,0
+TRST.US,D,20171018,000000,37.1675,37.7775,36.8611,37.4719,69873.145623821,0
+TRST.US,D,20171019,000000,36.9619,37.2683,36.5576,36.9619,102270.71432489,0
+TRST.US,D,20171020,000000,37.3712,37.5729,37.1675,37.3712,77796.447241848,0
+TRST.US,D,20171023,000000,37.3712,37.3712,36.355,36.355,61627.054287397,0
+TRST.US,D,20171024,000000,36.9619,37.3712,36.1523,36.9619,75138.846269617,0
+TRST.US,D,20171025,000000,36.9619,37.3712,36.7612,37.3712,64106.244329014,0
+TRST.US,D,20171026,000000,37.3712,37.7775,37.1675,37.7775,68725.33426096,0
+TRST.US,D,20171027,000000,37.7775,37.7775,37.2683,37.5729,117943.03173855,0
+TRST.US,D,20171030,000000,37.5729,37.5729,36.5576,36.7612,67023.727119251,0
+TRST.US,D,20171031,000000,36.9619,37.3712,36.7612,37.2683,55620.896715694,0
+TRST.US,D,20171101,000000,37.3712,37.5729,36.2521,36.5576,50324.257758231,0
+TRST.US,D,20171102,000000,36.5576,37.1675,36.1523,37.1675,48105.980811677,0
+TRST.US,D,20171103,000000,37.1675,37.1675,36.355,36.355,51552.508731429,0
+TRST.US,D,20171106,000000,36.5576,38.0819,36.355,37.7775,119224.90911864,0
+TRST.US,D,20171107,000000,37.5729,37.7775,36.1523,36.355,159576.71774941,0
+TRST.US,D,20171108,000000,35.9477,36.5576,35.5434,35.746,49200.165767648,0
+TRST.US,D,20171109,000000,35.5434,36.1523,34.9751,35.746,51616.447908874,0
+TRST.US,D,20171110,000000,35.5434,36.0495,35.3397,35.3397,33303.029955871,0
+TRST.US,D,20171113,000000,35.3397,36.355,35.1351,36.1523,93070.691712055,0
+TRST.US,D,20171114,000000,35.746,36.5576,35.746,36.355,48561.805270244,0
+TRST.US,D,20171115,000000,36.1523,36.5576,35.746,35.9477,57944.363921918,0
+TRST.US,D,20171116,000000,36.355,37.1675,36.355,36.9619,56181.91143393,0
+TRST.US,D,20171117,000000,36.5576,36.9619,36.1523,36.5576,71523.18891275,0
+TRST.US,D,20171120,000000,36.9619,37.3712,36.5576,37.1675,94460.853182979,0
+TRST.US,D,20171121,000000,37.1675,37.3712,37.0647,37.3712,59412.902449065,0
+TRST.US,D,20171122,000000,37.3712,37.5729,37.1675,37.5729,59717.129180462,0
+TRST.US,D,20171124,000000,37.3712,37.5729,36.355,36.8611,59562.437622125,0
+TRST.US,D,20171127,000000,36.7612,37.3712,36.7612,36.9619,32748.202899968,0
+TRST.US,D,20171128,000000,36.9619,38.1828,36.7612,37.9801,97450.525367107,0
+TRST.US,D,20171129,000000,38.1828,39.4027,37.9801,39.4027,120827.51366301,0
+TRST.US,D,20171130,000000,39.6867,39.6867,37.9491,38.2574,85899.191067547,0
+TRST.US,D,20171201,000000,38.46,38.6656,36.7215,38.2574,109298.86745867,0
+TRST.US,D,20171204,000000,38.46,39.2795,38.46,38.8702,145205.87197988,0
+TRST.US,D,20171205,000000,38.8702,39.0749,37.6416,38.0528,83023.990636588,0
+TRST.US,D,20171206,000000,38.0528,38.3592,37.6416,37.7455,64459.972359077,0
+TRST.US,D,20171207,000000,37.6416,38.0528,37.0299,37.2335,305230.16397142,0
+TRST.US,D,20171208,000000,37.6416,37.6416,36.8233,37.0299,63243.065433492,0
+TRST.US,D,20171211,000000,37.0299,37.2335,36.8233,36.8233,35524.400733592,0
+TRST.US,D,20171212,000000,36.8233,37.6416,36.8233,37.4371,50516.075290569,0
+TRST.US,D,20171213,000000,37.2335,37.7455,37.0299,37.4371,125927.17870286,0
+TRST.US,D,20171214,000000,37.2335,37.4371,36.0058,36.3122,70498.099519503,0
+TRST.US,D,20171215,000000,36.4141,37.8462,36.4141,37.6416,226456.06608087,0
+TRST.US,D,20171218,000000,37.8462,38.8702,37.6416,37.8462,67582.679283376,0
+TRST.US,D,20171219,000000,37.8462,38.2574,37.6416,37.6416,60163.672145528,0
+TRST.US,D,20171220,000000,37.8462,38.0528,37.6416,37.6416,58395.031995207,0
+TRST.US,D,20171221,000000,37.8462,38.2574,37.6416,38.0528,31968.557445949,0
+TRST.US,D,20171222,000000,38.2574,38.2574,37.4371,37.6416,50813.083082577,0
+TRST.US,D,20171226,000000,37.6416,38.0528,37.2335,37.4371,27140.11827172,0
+TRST.US,D,20171227,000000,37.6416,38.3592,37.3179,37.8462,104782.90523229,0
+TRST.US,D,20171228,000000,37.6416,38.1411,37.6416,37.6416,38846.144129617,0
+TRST.US,D,20171229,000000,37.6416,38.0528,37.4371,37.6416,86514.863469728,0
+TRST.US,D,20180102,000000,37.6416,38.0528,36.4141,36.4141,127695.81885318,0
+TRST.US,D,20180103,000000,36.8233,37.0299,35.8022,37.0299,158383.53019609,0
+TRST.US,D,20180104,000000,37.2335,37.2335,35.8022,35.8022,82287.658818903,0
+TRST.US,D,20180105,000000,36.2086,36.4141,35.2893,36.1086,86399.360439504,0
+TRST.US,D,20180108,000000,36.2086,36.4141,35.5967,36.0058,60804.095197044,0
+TRST.US,D,20180109,000000,36.4141,36.8233,35.8022,36.2086,58918.920739442,0
+TRST.US,D,20180110,000000,36.0058,37.2335,36.0058,36.6187,58750.822579383,0
+TRST.US,D,20180111,000000,36.8233,37.2335,36.6187,37.2335,51163.717281475,0
+TRST.US,D,20180112,000000,37.2335,37.5399,37.0299,37.4371,47571.779296887,0
+TRST.US,D,20180116,000000,37.6416,37.8462,36.8233,37.0299,51127.622584529,0
+TRST.US,D,20180117,000000,37.0299,37.8462,37.0299,37.6416,64647.664783193,0
+TRST.US,D,20180118,000000,37.6416,38.1537,37.0299,37.2335,69087.312507469,0
+TRST.US,D,20180119,000000,37.0299,37.8462,37.0299,37.4371,96793.601882702,0
+TRST.US,D,20180122,000000,37.2335,37.8462,37.0299,37.6416,45059.588389492,0
+TRST.US,D,20180123,000000,36.0058,37.6416,36.0058,36.4141,65096.270302371,0
+TRST.US,D,20180124,000000,36.8233,36.8233,35.5967,35.8022,94875.426559322,0
+TRST.US,D,20180125,000000,36.2086,36.2086,35.1874,36.0058,70908.547787624,0
+TRST.US,D,20180126,000000,36.0058,36.2086,35.3911,36.0058,61676.555586065,0
+TRST.US,D,20180129,000000,36.0058,36.3122,35.3911,35.5967,38172.720212323,0
+TRST.US,D,20180130,000000,35.5967,35.6984,34.9828,35.3911,48578.305703133,0
+TRST.US,D,20180131,000000,35.3911,35.8022,35.1874,35.1874,55013.474529957,0
+TRST.US,D,20180201,000000,35.3911,36.0058,35.2893,36.0058,82804.328623749,0
+TRST.US,D,20180202,000000,35.8022,36.2086,35.1874,35.3911,147565.43388306,0
+TRST.US,D,20180205,000000,35.3911,36.0058,34.3691,34.5746,84280.086090285,0
+TRST.US,D,20180206,000000,33.9608,34.9828,33.7552,34.3691,174623.04999033,0
+TRST.US,D,20180207,000000,34.3691,35.3911,34.3691,35.1874,81190.380031764,0
+TRST.US,D,20180208,000000,35.1874,35.5967,34.3691,34.4719,78897.851137208,0
+TRST.US,D,20180209,000000,34.7782,35.5967,33.9608,34.9828,153443.71309987,0
+TRST.US,D,20180212,000000,35.1874,35.5967,34.3691,35.0837,72853.53631445,0
+TRST.US,D,20180213,000000,34.9828,35.3911,34.8801,35.1874,59677.940652349,0
+TRST.US,D,20180214,000000,35.1874,36.0058,34.9828,36.0058,74966.623001335,0
+TRST.US,D,20180215,000000,36.2086,36.2086,35.3911,35.8022,72352.335665437,0
+TRST.US,D,20180216,000000,35.8022,36.6187,35.8022,36.2086,66124.453526785,0
+TRST.US,D,20180220,000000,36.4141,36.4141,35.3911,35.3911,74249.885447706,0
+TRST.US,D,20180221,000000,35.5967,36.4141,35.5967,36.2086,64964.266839256,0
+TRST.US,D,20180222,000000,36.2086,36.4141,35.5967,35.5967,84203.771588172,0
+TRST.US,D,20180223,000000,35.5967,36.2086,35.3911,36.2086,36956.844563794,0
+TRST.US,D,20180226,000000,36.2086,36.2086,35.5967,36.2086,26573.947168206,0
+TRST.US,D,20180227,000000,36.0058,36.4141,35.5967,35.8022,44181.971615193,0
+TRST.US,D,20180228,000000,35.8022,36.0058,34.7782,34.7782,58005.209268198,0
+TRST.US,D,20180301,000000,34.8607,35.4794,34.6551,34.8607,26121.216540806,0
+TRST.US,D,20180302,000000,34.6551,35.8923,34.6551,35.8923,39522.661878078,0
+TRST.US,D,20180305,000000,35.6849,36.0989,35.2728,35.8923,50510.918905292,0
+TRST.US,D,20180306,000000,35.8923,36.3035,35.4794,36.0989,55514.67517897,0
+TRST.US,D,20180307,000000,36.0989,36.9232,36.0989,36.7176,45926.892393235,0
+TRST.US,D,20180308,000000,36.9232,36.9232,36.0989,36.3035,29290.330932606,0
+TRST.US,D,20180309,000000,36.7176,36.9232,36.3035,36.9232,36655.711663564,0
+TRST.US,D,20180312,000000,36.9232,37.1307,36.3035,36.9232,61926.124633515,0
+TRST.US,D,20180313,000000,37.1307,37.1307,36.6138,36.9232,70882.765861235,0
+TRST.US,D,20180314,000000,37.1307,37.1307,36.3035,36.3035,40022.831250035,0
+TRST.US,D,20180315,000000,36.51,37.0279,36.0989,36.7176,42316.391421647,0
+TRST.US,D,20180316,000000,36.51,37.1307,36.51,37.1307,239480.06401581,0
+TRST.US,D,20180319,000000,36.9232,37.1307,36.3035,36.9232,147323.083775,0
+TRST.US,D,20180320,000000,36.7176,36.9232,36.3035,36.3035,87550.265633531,0
+TRST.US,D,20180321,000000,36.51,36.9232,36.3035,36.7176,39179.24661857,0
+TRST.US,D,20180322,000000,36.51,36.7176,35.6849,35.8923,95665.384783897,0
+TRST.US,D,20180323,000000,35.6849,36.51,34.3438,34.4475,152148.42911806,0
+TRST.US,D,20180326,000000,34.8607,35.4794,34.6551,35.2728,66674.12419741,0
+TRST.US,D,20180327,000000,35.2728,36.0989,34.8607,34.8607,84061.455354502,0
+TRST.US,D,20180328,000000,34.8607,35.6849,34.6551,35.6849,80555.113365528,0
+TRST.US,D,20180329,000000,35.6849,35.6849,34.6551,34.8607,80363.295833189,0
+TRST.US,D,20180402,000000,35.0672,35.171,34.2411,34.6551,85999.224941938,0
+TRST.US,D,20180403,000000,34.8607,35.2728,34.5504,35.0672,60714.374093208,0
+TRST.US,D,20180404,000000,34.8607,35.4794,34.6551,35.4794,35890.504088323,0
+TRST.US,D,20180405,000000,35.4794,35.8923,34.8607,35.6849,139052.24178924,0
+TRST.US,D,20180406,000000,35.4794,35.6849,34.4475,34.8607,69359.569650142,0
+TRST.US,D,20180409,000000,35.2728,35.6849,34.8607,35.2728,72591.591942332,0
+TRST.US,D,20180410,000000,35.4794,35.6849,35.009,35.4794,124340.04331432,0
+TRST.US,D,20180411,000000,35.4794,35.6849,35.0672,35.4794,71405.623328414,0
+TRST.US,D,20180412,000000,35.4794,36.3035,35.4794,35.8923,70228.936207997,0
+TRST.US,D,20180413,000000,36.0989,36.0989,35.2728,35.6849,38463.540341997,0
+TRST.US,D,20180416,000000,35.6849,35.8923,35.4794,35.6849,44094.313065468,0
+TRST.US,D,20180417,000000,35.8923,36.3035,35.5608,35.6849,57069.840978786,0
+TRST.US,D,20180418,000000,35.8923,36.0989,35.6849,35.6849,57067.778424674,0
+TRST.US,D,20180419,000000,35.4794,36.3035,35.4794,35.8923,60875.253313879,0
+TRST.US,D,20180420,000000,35.6849,36.2007,35.6849,35.8923,78062.516722188,0
+TRST.US,D,20180423,000000,36.0989,36.3035,35.8923,36.0989,87163.536737689,0
+TRST.US,D,20180424,000000,35.6849,36.3035,35.4794,35.8923,77966.60795602,0
+TRST.US,D,20180425,000000,35.8923,35.8923,35.4794,35.4794,64651.789891415,0
+TRST.US,D,20180426,000000,35.4794,35.8923,35.4794,35.6849,50429.448017901,0
+TRST.US,D,20180427,000000,35.4794,36.0989,35.4794,35.8923,57456.569874628,0
+TRST.US,D,20180430,000000,35.8923,35.8923,35.0672,35.2728,64326.937618908,0
+TRST.US,D,20180501,000000,35.4794,35.6849,34.6551,35.6849,53471.715331864,0
+TRST.US,D,20180502,000000,35.4794,36.3035,35.2728,35.6849,105568.73834864,0
+TRST.US,D,20180503,000000,35.2728,35.8923,35.2728,35.2728,51308.096069256,0
+TRST.US,D,20180504,000000,35.2728,36.3035,35.0672,35.8923,34191.990777781,0
+TRST.US,D,20180507,000000,35.8923,36.0989,35.6849,35.6849,38216.033848657,0
+TRST.US,D,20180508,000000,35.6849,36.3035,35.6849,35.8923,34931.416426633,0
+TRST.US,D,20180509,000000,36.0989,36.3035,35.6849,36.0989,55365.140005911,0
+TRST.US,D,20180510,000000,36.3035,36.3035,35.8923,36.0989,68199.382962613,0
+TRST.US,D,20180511,000000,36.0989,36.3035,35.6849,36.0989,44594.482437425,0
+TRST.US,D,20180514,000000,36.0989,36.0989,35.4794,35.4794,104891.18932312,0
+TRST.US,D,20180515,000000,35.4794,35.8923,35.4794,35.4794,78544.123107145,0
+TRST.US,D,20180516,000000,35.6849,36.51,35.5821,36.0989,95621.039870507,0
+TRST.US,D,20180517,000000,36.0989,36.7176,36.0989,36.3035,91546.464223907,0
+TRST.US,D,20180518,000000,36.3035,36.51,36.0989,36.0989,52536.347042453,0
+TRST.US,D,20180521,000000,36.0989,36.7176,36.0989,36.3035,85908.472561047,0
+TRST.US,D,20180522,000000,36.3035,36.9232,36.0989,36.51,101375.56584065,0
+TRST.US,D,20180523,000000,36.51,36.7176,36.2007,36.51,41796.627785634,0
+TRST.US,D,20180524,000000,36.3035,36.51,35.9943,36.0989,51367.910138479,0
+TRST.US,D,20180525,000000,36.0989,36.51,36.0989,36.51,30892.935476979,0
+TRST.US,D,20180529,000000,36.3035,36.4073,35.4794,35.9951,77732.508064402,0
+TRST.US,D,20180530,000000,36.3035,36.51,36.2007,36.51,55297.075720242,0
+TRST.US,D,20180531,000000,36.5934,36.8019,36.1784,36.1784,59050.924202556,0
+TRST.US,D,20180601,000000,36.3869,36.5934,36.1784,36.5934,89014.679052456,0
+TRST.US,D,20180604,000000,36.5934,37.218,36.3869,37.0095,64678.603094861,0
+TRST.US,D,20180605,000000,37.0095,37.4254,36.8019,37.218,62377.82398386,0
+TRST.US,D,20180606,000000,37.218,37.6329,37.218,37.5282,53865.663167097,0
+TRST.US,D,20180607,000000,37.8415,37.8415,37.4254,37.4254,37552.922701919,0
+TRST.US,D,20180608,000000,37.6329,37.8415,37.4254,37.4254,32502.75896074,0
+TRST.US,D,20180611,000000,37.4254,37.8415,36.8019,37.0095,47082.953972541,0
+TRST.US,D,20180612,000000,37.218,37.4254,36.3869,36.5934,51064.714684139,0
+TRST.US,D,20180613,000000,36.5934,37.0095,36.3869,36.5934,75850.427437968,0
+TRST.US,D,20180614,000000,36.8019,36.8223,36.1784,36.5934,62514.983832253,0
+TRST.US,D,20180615,000000,36.1784,37.0095,35.9903,36.8019,146991.0125631,0
+TRST.US,D,20180618,000000,36.5934,37.0095,36.3869,37.0095,58922.014570608,0
+TRST.US,D,20180619,000000,37.0095,37.8415,36.8019,37.6329,95826.264004568,0
+TRST.US,D,20180620,000000,37.6329,38.8828,37.5282,38.4649,133765.91560233,0
+TRST.US,D,20180621,000000,38.6735,38.6735,37.8415,38.0508,91808.408596025,0
+TRST.US,D,20180622,000000,38.2584,38.4649,37.6329,37.8415,276838.07535422,0
+TRST.US,D,20180625,000000,38.0508,38.4649,37.6329,38.2584,94613.482187204,0
+TRST.US,D,20180626,000000,38.2584,38.4649,37.8415,38.2584,67289.796599592,0
+TRST.US,D,20180627,000000,38.2584,38.2584,37.0095,37.0095,115353.49505199,0
+TRST.US,D,20180628,000000,37.218,37.6329,37.0095,37.0095,57236.907861789,0
+TRST.US,D,20180629,000000,37.218,37.6125,37.0095,37.0095,119798.29916154,0
+TRST.US,D,20180702,000000,37.218,37.8415,37.0095,37.8415,90490.436518993,0
+TRST.US,D,20180703,000000,37.8415,37.8415,37.218,37.218,30495.893810579,0
+TRST.US,D,20180705,000000,37.4254,37.8415,37.0095,37.6329,84646.189445016,0
+TRST.US,D,20180706,000000,37.8415,38.0508,37.6329,38.0508,47610.967824999,0
+TRST.US,D,20180709,000000,38.0508,38.4649,37.8415,38.4649,68122.037183445,0
+TRST.US,D,20180710,000000,38.4649,38.6735,37.6329,37.6329,50440.792065512,0
+TRST.US,D,20180711,000000,37.4254,38.0508,37.4254,37.6329,66779.314457079,0
+TRST.US,D,20180712,000000,37.4254,37.6329,37.0095,37.218,65856.321492334,0
+TRST.US,D,20180713,000000,37.218,37.5282,37.0095,37.0095,31109.50365865,0
+TRST.US,D,20180716,000000,37.218,37.4254,37.0095,37.218,46594.128648196,0
+TRST.US,D,20180717,000000,37.218,37.4672,37.1142,37.218,37044.503113517,0
+TRST.US,D,20180718,000000,37.218,37.4254,36.8019,37.4254,44277.880381361,0
+TRST.US,D,20180719,000000,37.218,37.6329,37.0095,37.218,105316.07547002,0
+TRST.US,D,20180720,000000,37.218,37.8415,37.218,37.6329,72393.58674766,0
+TRST.US,D,20180723,000000,37.4254,37.8415,37.4254,37.6329,45945.455380236,0
+TRST.US,D,20180724,000000,37.4254,37.8415,37.218,37.6329,48911.408192086,0
+TRST.US,D,20180725,000000,37.6329,38.2584,37.218,38.0508,150907.80282019,0
+TRST.US,D,20180726,000000,38.0508,38.6735,37.9374,38.4649,73324.82992885,0
+TRST.US,D,20180727,000000,38.4649,39.0904,37.8415,38.0508,83072.4606582,0
+TRST.US,D,20180730,000000,38.0508,38.2584,37.6329,37.6329,37950.995645373,0
+TRST.US,D,20180731,000000,37.8415,38.0508,37.6329,37.8415,59878.008401133,0
+TRST.US,D,20180801,000000,38.0508,38.2584,37.6329,38.0508,52789.009921069,0
+TRST.US,D,20180802,000000,37.8415,38.4649,37.8415,38.2584,48383.394339629,0
+TRST.US,D,20180803,000000,38.4649,38.4649,37.8415,37.8415,57898.987731473,0
+TRST.US,D,20180806,000000,37.8415,38.2584,37.8415,38.2584,38769.829627504,0
+TRST.US,D,20180807,000000,38.2584,38.2584,37.8415,37.8415,30098.852144181,0
+TRST.US,D,20180808,000000,38.0508,38.2584,37.8415,38.2584,28045.579526519,0
+TRST.US,D,20180809,000000,38.2584,38.2584,37.8415,38.2584,53464.496392475,0
+TRST.US,D,20180810,000000,38.2584,38.4649,37.8415,38.4649,57391.599420127,0
+TRST.US,D,20180813,000000,38.2584,38.4649,37.9384,38.0508,91340.208812791,0
+TRST.US,D,20180814,000000,38.0508,38.6735,38.0508,38.6735,83249.840311759,0
+TRST.US,D,20180815,000000,38.4649,38.7781,38.0508,38.2584,74302.480577541,0
+TRST.US,D,20180816,000000,38.4649,38.6735,38.2584,38.6735,86405.548101836,0
+TRST.US,D,20180817,000000,38.4649,38.6735,38.2584,38.4649,401248.24550832,0
+TRST.US,D,20180820,000000,38.4649,38.6735,38.2584,38.4649,75933.960879469,0
+TRST.US,D,20180821,000000,38.4649,38.8828,38.2584,38.6735,95654.040736286,0
+TRST.US,D,20180822,000000,38.6735,39.297,38.5697,39.297,88369.099615663,0
+TRST.US,D,20180823,000000,39.0904,39.297,38.8828,39.0904,38156.219779434,0
+TRST.US,D,20180824,000000,39.0904,39.297,38.6735,39.0904,64465.128744356,0
+TRST.US,D,20180827,000000,38.8828,39.0904,38.6735,38.6735,47898.694123506,0
+TRST.US,D,20180828,000000,38.6735,38.6735,38.0508,38.0508,83957.296371888,0
+TRST.US,D,20180829,000000,38.2584,38.2584,37.8415,38.0508,50101.501914227,0
+TRST.US,D,20180830,000000,38.4649,38.4649,38.0508,38.3612,54379.239140775,0
+TRST.US,D,20180831,000000,38.2584,38.5697,38.0508,38.4649,69882.427117322,0
+TRST.US,D,20180904,000000,38.2584,38.7781,38.2584,38.6735,122501.27632422,0
+TRST.US,D,20180905,000000,38.6735,38.7781,38.2584,38.2584,83434.438904709,0
+TRST.US,D,20180906,000000,38.5493,38.5493,38.3408,38.4465,47434.619448494,0
+TRST.US,D,20180907,000000,38.3408,38.3408,37.9219,38.1314,58081.52377031,0
+TRST.US,D,20180910,000000,38.5493,38.5493,37.9219,38.1314,46183.680380075,0
+TRST.US,D,20180911,000000,38.1314,38.3408,37.9219,38.1314,49724.054511884,0
+TRST.US,D,20180912,000000,37.7125,38.0062,37.0851,37.0851,70555.851034616,0
+TRST.US,D,20180913,000000,37.504,37.504,36.6653,36.8726,62583.04811792,0
+TRST.US,D,20180914,000000,36.6653,37.2935,36.4567,36.8726,59123.113596447,0
+TRST.US,D,20180917,000000,37.0851,37.2935,36.6653,36.8726,36450.487529504,0
+TRST.US,D,20180918,000000,36.8726,36.8726,35.8274,35.8274,75622.515208684,0
+TRST.US,D,20180919,000000,35.8274,36.2464,35.619,35.619,187012.81253607,0
+TRST.US,D,20180920,000000,35.619,36.0359,35.619,36.0359,85821.845288379,0
+TRST.US,D,20180921,000000,36.0359,36.35,35.8274,36.2464,164488.69036514,0
+TRST.US,D,20180924,000000,36.0359,36.2464,35.619,35.619,59312.868574674,0
+TRST.US,D,20180925,000000,35.619,36.0359,35.619,35.619,43163.069884278,0
+TRST.US,D,20180926,000000,35.8274,35.8274,34.9887,34.9887,70673.416618952,0
+TRST.US,D,20180927,000000,35.4085,35.4085,34.9887,34.9887,50725.424532853,0
+TRST.US,D,20180928,000000,34.9887,35.8274,34.9887,35.619,89645.820610472,0
+TRST.US,D,20181001,000000,35.7421,35.7421,34.6115,34.7375,59241.710457838,0
+TRST.US,D,20181002,000000,34.9461,34.9461,34.4864,34.6115,35390.334716366,0
+TRST.US,D,20181003,000000,34.7375,35.4502,34.5708,35.2407,45372.065337333,0
+TRST.US,D,20181004,000000,35.1554,35.5347,34.6541,34.8209,44923.459818155,0
+TRST.US,D,20181005,000000,34.9052,34.9887,34.1838,34.3594,35570.808201093,0
+TRST.US,D,20181008,000000,34.4864,34.9461,34.3594,34.7802,39055.4933719,0
+TRST.US,D,20181009,000000,34.7375,35.1981,34.5708,34.9052,60802.032642932,0
+TRST.US,D,20181010,000000,34.9461,35.3649,34.4039,34.4864,83608.724727102,0
+TRST.US,D,20181011,000000,34.3186,34.4864,33.4391,33.4809,97379.367250272,0
+TRST.US,D,20181012,000000,33.8978,33.8978,32.0971,32.4743,101535.41378426,0
+TRST.US,D,20181015,000000,32.6837,33.1463,32.2658,32.9339,86765.463794234,0
+TRST.US,D,20181016,000000,32.9339,33.0396,32.2658,33.0183,72338.929063714,0
+TRST.US,D,20181017,000000,32.8515,33.186,32.3493,32.8933,61538.364460618,0
+TRST.US,D,20181018,000000,32.8933,33.2297,32.3065,32.389,62749.083723869,0
+TRST.US,D,20181019,000000,32.2658,32.6004,31.8043,32.0544,53109.737085356,0
+TRST.US,D,20181022,000000,32.1387,32.2862,31.5095,31.7198,72061.515535764,0
+TRST.US,D,20181023,000000,31.4261,32.1814,31.2185,31.7635,51006.963169026,0
+TRST.US,D,20181024,000000,31.847,31.847,30.6299,30.7153,74389.10785021,0
+TRST.US,D,20181025,000000,30.8404,31.2594,30.6939,31.0081,63695.796060892,0
+TRST.US,D,20181026,000000,30.7579,31.1759,30.4428,30.8404,55501.268577247,0
+TRST.US,D,20181029,000000,31.1759,31.7635,30.9247,31.4697,51352.440982645,0
+TRST.US,D,20181030,000000,31.5095,31.971,31.4261,31.8886,44603.763930925,0
+TRST.US,D,20181031,000000,32.0544,32.2241,31.3428,31.3854,64512.567488912,0
+TRST.US,D,20181101,000000,31.7198,31.7635,31.3428,31.4697,47158.237197598,0
+TRST.US,D,20181102,000000,31.7198,32.0147,31.5521,31.971,50647.047476628,0
+TRST.US,D,20181105,000000,31.971,32.3065,31.8886,32.1387,59478.904180622,0
+TRST.US,D,20181106,000000,32.1814,33.3112,32.0971,33.2297,76586.759255652,0
+TRST.US,D,20181107,000000,33.2713,34.2769,32.9339,34.2769,189616.78710142,0
+TRST.US,D,20181108,000000,34.3186,34.3186,33.1036,33.4391,62396.38697086,0
+TRST.US,D,20181109,000000,33.3955,33.4391,32.644,32.8933,43289.916962115,0
+TRST.US,D,20181112,000000,32.7681,33.2713,32.6004,32.644,41660.499214297,0
+TRST.US,D,20181113,000000,32.6004,33.186,32.6004,32.7273,48618.525508301,0
+TRST.US,D,20181114,000000,32.8933,33.0183,31.9304,32.1814,53681.064574147,0
+TRST.US,D,20181115,000000,32.0147,33.123,32.0147,32.8933,45740.231246175,0
+TRST.US,D,20181116,000000,32.8933,32.9339,32.4559,32.8107,147274.61375338,0
+TRST.US,D,20181119,000000,32.7681,33.0183,32.389,32.644,39386.533306742,0
+TRST.US,D,20181120,000000,32.517,32.644,31.971,32.0971,50030.343797391,0
+TRST.US,D,20181121,000000,32.1814,32.6837,31.9304,32.1387,24572.238403324,0
+TRST.US,D,20181123,000000,31.8886,32.517,31.8886,32.1814,24176.228013981,0
+TRST.US,D,20181126,000000,32.4336,32.7807,32.2241,32.389,51103.903212251,0
+TRST.US,D,20181127,000000,32.3493,32.4336,31.847,32.0147,30094.727035959,0
+TRST.US,D,20181128,000000,32.1814,32.6837,31.5521,32.517,48652.557651135,0
+TRST.US,D,20181129,000000,32.4336,32.7457,32.1387,32.5586,40636.441098105,0
+TRST.US,D,20181130,000000,32.389,33.186,31.905,33.0629,81425.511200438,0
+TRST.US,D,20181203,000000,32.7681,33.186,32.3493,32.8515,41603.778976241,0
+TRST.US,D,20181204,000000,32.644,32.6837,30.7579,30.8821,83010.584034865,0
+TRST.US,D,20181206,000000,30.6281,31.0091,30.2479,31.0091,54613.339032392,0
+TRST.US,D,20181207,000000,31.0091,31.3465,30.1646,30.5854,80397.327976024,0
+TRST.US,D,20181210,000000,30.756,31.0081,29.6137,29.8669,178520.24598337,0
+TRST.US,D,20181211,000000,30.3333,30.501,29.6555,29.8669,66554.496058962,0
+TRST.US,D,20181212,000000,30.1646,30.8404,29.7825,30.3333,71227.212397799,0
+TRST.US,D,20181213,000000,30.2906,30.4583,29.5284,29.8252,106327.75826155,0
+TRST.US,D,20181214,000000,29.4004,30.3333,29.4004,29.8669,64576.506666358,0
+TRST.US,D,20181217,000000,29.8252,30.0792,29.1056,29.19,102307.84029889,0
+TRST.US,D,20181218,000000,29.3607,29.6555,29.1056,29.19,60248.236864085,0
+TRST.US,D,20181219,000000,29.19,29.3171,27.5406,27.625,107017.68261173,0
+TRST.US,D,20181220,000000,27.7928,28.5142,27.7928,28.1738,71554.127224418,0
+TRST.US,D,20181221,000000,28.2581,28.4714,27.752,28.2581,160527.55519466,0
+TRST.US,D,20181224,000000,28.0487,28.5568,27.752,27.7928,37344.604736692,0
+TRST.US,D,20181226,000000,27.9207,28.7236,27.752,28.6403,79215.484470328,0
+TRST.US,D,20181227,000000,28.2174,28.7236,27.7627,28.7236,76784.764450324,0
+TRST.US,D,20181228,000000,28.7236,29.4004,28.4714,29.1474,77270.495943502,0
+TRST.US,D,20181231,000000,29.1474,29.4858,28.3861,29.0213,78919.507955376,0
+TRST.US,D,20190102,000000,28.7672,29.6137,28.6567,29.444,72417.306119939,0
+TRST.US,D,20190103,000000,29.4004,29.6137,29.0213,29.2307,60203.891950695,0
+TRST.US,D,20190104,000000,29.3171,30.2479,29.1474,30.1646,67041.258829196,0
+TRST.US,D,20190107,000000,30.12,30.8404,29.8669,30.7978,71655.192375865,0
+TRST.US,D,20190108,000000,30.7978,31.3911,30.501,31.1372,55110.414573182,0
+TRST.US,D,20190109,000000,31.2215,31.4319,30.9247,31.0091,36561.865451506,0
+TRST.US,D,20190110,000000,30.9247,31.2631,30.8627,31.1372,43476.578109175,0
+TRST.US,D,20190111,000000,31.0091,31.4319,30.9247,31.4319,66769.001686523,0
+TRST.US,D,20190114,000000,31.3465,31.7704,31.2631,31.5589,51345.222043256,0
+TRST.US,D,20190115,000000,31.5589,31.687,31.0518,31.6452,51042.026588916,0
+TRST.US,D,20190116,000000,31.7704,32.289,31.7704,32.2348,61550.739785284,0
+TRST.US,D,20190117,000000,32.1106,32.743,31.4755,32.7022,105074.75663901,0
+TRST.US,D,20190118,000000,32.743,33.0822,32.4054,32.7866,52673.506890845,0
+TRST.US,D,20190122,000000,32.7022,32.9979,32.4054,32.743,49507.486330212,0
+TRST.US,D,20190123,000000,32.7866,33.7601,32.5733,33.6312,76336.158931146,0
+TRST.US,D,20190124,000000,33.6312,33.8445,33.379,33.5885,48258.609815903,0
+TRST.US,D,20190125,000000,33.7164,33.7164,33.2529,33.4624,30857.872057089,0
+TRST.US,D,20190128,000000,33.2937,33.379,32.6178,32.743,66113.109479173,0
+TRST.US,D,20190129,000000,32.7866,33.0822,32.7866,32.9145,47571.779296887,0
+TRST.US,D,20190130,000000,32.9145,33.2073,32.7866,32.9563,48421.551590685,0
+TRST.US,D,20190131,000000,32.9145,33.0396,32.6178,32.8292,64172.246060571,0
+TRST.US,D,20190201,000000,32.8292,33.2529,32.8292,33.1676,47859.505595393,0
+TRST.US,D,20190204,000000,33.124,33.7164,32.9979,33.5041,54240.016738271,0
+TRST.US,D,20190205,000000,33.5468,33.6748,33.2073,33.4624,48955.753105476,0
+TRST.US,D,20190206,000000,33.4624,33.7601,33.2529,33.6312,23177.951824178,0
+TRST.US,D,20190207,000000,33.4624,34.0548,33.4624,33.8445,45110.120965216,0
+TRST.US,D,20190208,000000,33.7601,33.8871,33.4624,33.8871,30049.350845513,0
+TRST.US,D,20190211,000000,33.8871,34.2663,33.6748,34.2255,34383.808310119,0
+TRST.US,D,20190212,000000,34.2255,34.3099,33.8871,33.9279,44526.418151757,0
+TRST.US,D,20190213,000000,34.0986,34.2663,33.6748,34.2255,68104.5054735,0
+TRST.US,D,20190214,000000,34.0986,34.4796,33.8871,34.1402,55045.444118681,0
+TRST.US,D,20190215,000000,34.3496,34.9431,34.2255,34.7744,80084.851028182,0
+TRST.US,D,20190219,000000,34.6066,35.4085,33.3887,35.1981,64520.817705357,0
+TRST.US,D,20190220,000000,35.1544,36.128,35.071,35.8749,93646.14430907,0
+TRST.US,D,20190221,000000,35.9593,36.2967,35.5986,36.1697,82547.540636909,0
+TRST.US,D,20190222,000000,36.1697,36.446,36.066,36.382,46259.994882188,0
+TRST.US,D,20190225,000000,36.51,36.5517,35.9177,36.001,53651.157539535,0
+TRST.US,D,20190226,000000,36.001,36.001,35.5782,35.6635,43702.427784347,0
+TRST.US,D,20190227,000000,35.6635,36.0427,35.5365,36.001,33524.75452282,0
+TRST.US,D,20190228,000000,36.0427,36.3142,35.8313,36.128,38554.292722888,0
+TRST.US,D,20190301,000000,36.3423,36.4276,35.619,35.8739,40117.708739148,0
+TRST.US,D,20190304,000000,35.9167,36.0864,35.4928,35.8739,74185.94627026,0
+TRST.US,D,20190305,000000,35.8739,35.8739,35.2554,35.361,46454.906245693,0
+TRST.US,D,20190306,000000,35.4473,35.5327,34.5504,34.7211,66276.051253956,0
+TRST.US,D,20190307,000000,34.7637,34.7841,33.8686,33.955,82849.704814194,0
+TRST.US,D,20190308,000000,33.9105,34.7211,33.825,34.5504,47223.2076521,0
+TRST.US,D,20190311,000000,34.3807,35.4473,34.3371,35.3184,57778.32831597,0
+TRST.US,D,20190312,000000,35.361,35.4901,34.8918,35.4037,52377.530375893,0
+TRST.US,D,20190313,000000,35.5327,35.6606,35.1061,35.1061,52202.213276445,0
+TRST.US,D,20190314,000000,35.1061,35.5327,34.977,35.3184,30873.341212922,0
+TRST.US,D,20190315,000000,35.2757,35.619,35.0207,35.0623,147621.12284406,0
+TRST.US,D,20190318,000000,35.1061,35.6606,35.0623,35.2757,77582.972891343,0
+TRST.US,D,20190319,000000,35.361,35.4037,34.21,34.2507,67538.334369986,0
+TRST.US,D,20190320,000000,34.21,34.3807,33.2287,33.571,80539.644209693,0
+TRST.US,D,20190321,000000,33.3984,34.1664,33.2713,33.6127,60977.349742381,0
+TRST.US,D,20190322,000000,33.3984,33.6127,31.8634,32.0341,103512.37189981,0
+TRST.US,D,20190325,000000,31.9914,32.3754,31.6927,32.0341,45275.125294109,0
+TRST.US,D,20190326,000000,32.1203,32.7176,32.0767,32.673,59498.498444678,0
+TRST.US,D,20190327,000000,32.802,33.1444,32.4181,32.802,81717.362607167,0
+TRST.US,D,20190328,000000,32.802,33.059,32.5887,33.0144,35910.098352379,0
+TRST.US,D,20190329,000000,33.2713,33.2713,32.5023,33.0997,77036.396051885,0
+TRST.US,D,20190401,000000,33.186,33.6971,33.0997,33.5283,54831.969768176,0
+TRST.US,D,20190402,000000,33.6127,33.6127,33.2287,33.3567,83918.107843776,0
+TRST.US,D,20190403,000000,33.6971,33.6971,33.186,33.2287,30198.886018573,0
+TRST.US,D,20190404,000000,33.2713,33.7397,33.1444,33.6563,27039.053120273,0
+TRST.US,D,20190405,000000,33.6971,33.7843,33.3984,33.6127,50351.070961677,0
+TRST.US,D,20190408,000000,33.571,33.7843,33.3567,33.6127,48817.561980028,0
+TRST.US,D,20190409,000000,33.6563,33.7397,33.2287,33.2713,41948.225512805,0
+TRST.US,D,20190410,000000,33.2713,34.3584,33.2713,34.21,90313.056865432,0
+TRST.US,D,20190411,000000,34.1664,34.4234,33.956,34.1664,22444.71383766,0
+TRST.US,D,20190412,000000,34.466,34.6784,33.8686,34.1664,35332.583201253,0
+TRST.US,D,20190415,000000,34.2962,34.2962,33.7183,33.9105,23040.791975787,0
+TRST.US,D,20190416,000000,33.955,34.594,33.8686,34.594,27666.069570066,0
+TRST.US,D,20190417,000000,34.5504,35.0207,34.2962,34.8064,68070.473330666,0
+TRST.US,D,20190418,000000,34.6784,35.1487,33.9966,34.1247,34612.751816458,0
+TRST.US,D,20190422,000000,33.9966,34.1247,33.186,33.5283,32475.945757295,0
+TRST.US,D,20190423,000000,33.2287,33.3121,32.4181,32.8437,130511.20521491,0
+TRST.US,D,20190424,000000,32.802,33.8686,32.802,33.7397,55238.292928074,0
+TRST.US,D,20190425,000000,33.5283,33.6971,33.0144,33.2287,23589.431369355,0
+TRST.US,D,20190426,000000,33.3121,33.9966,33.3121,33.825,33612.413072545,0
+TRST.US,D,20190429,000000,33.955,34.5088,33.9105,34.1247,66772.09551769,0
+TRST.US,D,20190430,000000,34.21,34.3807,33.9105,34.1247,55357.921066522,0
+TRST.US,D,20190501,000000,34.1247,34.2962,33.7843,33.8686,131263.00618844,0
+TRST.US,D,20190502,000000,33.7843,34.5088,33.7843,34.21,47461.43265194,0
+TRST.US,D,20190503,000000,34.466,34.977,34.3371,34.7211,50688.298558851,0
+TRST.US,D,20190506,000000,34.5088,35.1914,34.4874,35.0623,51735.044770266,0
+TRST.US,D,20190507,000000,34.7637,34.9344,34.21,34.466,35086.10798497,0
+TRST.US,D,20190508,000000,34.466,34.594,33.7843,33.7843,45595.852458394,0
+TRST.US,D,20190509,000000,33.825,34.0819,33.6127,34.0403,24549.550308101,0
+TRST.US,D,20190510,000000,33.9105,33.9966,33.3984,33.9105,41472.806790182,0
+TRST.US,D,20190513,000000,33.5283,33.6563,32.8437,32.9281,41037.607872727,0
+TRST.US,D,20190514,000000,32.9281,33.442,32.7176,33.2287,32469.758094961,0
+TRST.US,D,20190515,000000,32.9727,33.1444,32.4607,32.8863,32890.519133638,0
+TRST.US,D,20190516,000000,32.8863,33.442,32.8863,33.2713,30778.463723808,0
+TRST.US,D,20190517,000000,32.9281,33.3984,32.7584,32.802,44653.265229593,0
+TRST.US,D,20190520,000000,32.5887,33.442,32.5887,33.186,20507.97552728,0
+TRST.US,D,20190521,000000,33.2287,33.3121,33.059,33.1444,33655.726708879,0
+TRST.US,D,20190522,000000,32.9281,33.0144,32.6517,32.8437,28439.527361752,0
+TRST.US,D,20190523,000000,32.5887,32.5887,32.0767,32.2474,53238.646717303,0
+TRST.US,D,20190524,000000,32.3754,32.802,32.3754,32.7176,23728.653771859,0
+TRST.US,D,20190528,000000,32.7176,32.802,32.5461,32.673,29922.503767676,0
+TRST.US,D,20190529,000000,32.5461,32.61,32.0767,32.4607,36301.983633499,0
+TRST.US,D,20190530,000000,32.5461,32.6333,31.6074,31.8217,35771.907226931,0
+TRST.US,D,20190531,000000,31.4368,31.6501,31.2661,31.4814,55222.82377224,0
+TRST.US,D,20190603,000000,31.522,31.8634,31.2254,31.5658,47641.906136666,0
+TRST.US,D,20190604,000000,31.9914,32.3754,31.8217,32.3318,41652.248997853,0
+TRST.US,D,20190605,000000,32.29,32.4181,31.8634,32.1203,38079.905277321,0
+TRST.US,D,20190606,000000,32.2067,32.4637,31.6462,32.0767,36779.464910233,0
+TRST.US,D,20190607,000000,32.0341,32.1203,31.7325,31.9468,27521.690782285,0
+TRST.US,D,20190610,000000,32.2484,32.6382,31.7325,32.421,35864.722161933,0
+TRST.US,D,20190611,000000,32.5063,32.7236,32.2067,32.5063,39591.757440802,0
+TRST.US,D,20190612,000000,32.3774,32.7236,32.0341,32.0767,47992.540335563,0
+TRST.US,D,20190613,000000,32.1203,32.6382,32.0767,32.4637,41893.567828859,0
+TRST.US,D,20190614,000000,32.5926,33.0949,32.421,32.8943,42510.271508096,0
+TRST.US,D,20190617,000000,32.8515,32.9805,32.1621,32.1621,56218.006130876,0
+TRST.US,D,20190618,000000,32.1203,32.8515,32.1203,32.5063,64484.723008412,0
+TRST.US,D,20190619,000000,32.5063,32.8079,32.3337,32.421,85652.715851262,0
+TRST.US,D,20190620,000000,32.421,32.5499,32.0767,32.3774,48251.390876514,0
+TRST.US,D,20190621,000000,32.2484,32.8098,32.2484,32.5499,94721.766278041,0
+TRST.US,D,20190624,000000,32.5926,32.9369,32.421,32.4637,49907.621827777,0
+TRST.US,D,20190625,000000,32.4637,32.7652,32.1203,32.5499,63299.785671549,0
+TRST.US,D,20190626,000000,32.5926,33.0454,32.5063,32.5499,79630.057846671,0
+TRST.US,D,20190627,000000,32.679,33.6708,32.679,33.6262,60597.839785928,0
+TRST.US,D,20190628,000000,33.6708,34.2731,33.5846,34.0994,136500.86235373,0
+TRST.US,D,20190701,000000,34.4029,34.7462,34.1722,34.3584,89408.626887688,0
+TRST.US,D,20190702,000000,34.4438,34.529,33.5196,33.7979,42847.499105271,0
+TRST.US,D,20190703,000000,33.7562,33.9269,33.6262,33.8425,20952.455938235,0
+TRST.US,D,20190705,000000,34.0132,34.2304,33.7562,34.0568,47623.343149666,0
+TRST.US,D,20190708,000000,33.9705,34.3167,33.8851,34.2304,58927.170955887,0
+TRST.US,D,20190709,000000,34.2304,34.529,34.1878,34.4438,78675.095293204,0
+TRST.US,D,20190710,000000,34.4893,34.6608,34.4438,34.529,70514.599952393,0
+TRST.US,D,20190711,000000,34.5755,34.8751,34.3584,34.8335,72442.056769273,0
+TRST.US,D,20190712,000000,34.6608,35.0904,34.6608,35.0904,51922.737194382,0
+TRST.US,D,20190715,000000,35.0904,35.3057,34.6608,34.8335,40484.843370935,0
+TRST.US,D,20190716,000000,34.8751,35.1758,34.6162,35.1758,45269.96890883,0
+TRST.US,D,20190717,000000,35.0904,35.2845,34.8751,34.9179,53760.472907427,0
+TRST.US,D,20190718,000000,35.0051,35.522,34.6608,35.2204,48348.330919739,0
+TRST.US,D,20190719,000000,35.0051,35.3911,35.0051,35.1758,59300.493250007,0
+TRST.US,D,20190722,000000,35.2631,35.3494,34.8751,35.3057,45367.940229111,0
+TRST.US,D,20190723,000000,35.1758,35.522,32.9369,33.1957,88711.483598115,0
+TRST.US,D,20190724,000000,32.8943,34.5755,32.8943,34.529,99860.619846,0
+TRST.US,D,20190725,000000,34.6608,34.7899,33.9705,34.2731,75616.327546351,0
+TRST.US,D,20190726,000000,34.3584,34.8335,34.1432,34.7046,81984.463364562,0
+TRST.US,D,20190729,000000,34.7046,35.1506,34.529,34.6162,48500.959923965,0
+TRST.US,D,20190730,000000,34.5755,35.1981,34.4438,35.0904,59542.843358068,0
+TRST.US,D,20190731,000000,35.0904,35.4347,34.8751,34.8751,71659.317484087,0
+TRST.US,D,20190801,000000,34.8751,35.2631,33.7979,33.9269,77592.254384844,0
+TRST.US,D,20190802,000000,34.0568,34.1432,33.5846,33.9269,32522.353224796,0
+TRST.US,D,20190805,000000,33.5399,33.7979,32.679,33.3683,77992.389882409,0
+TRST.US,D,20190806,000000,33.3683,33.8851,33.1093,33.6708,65568.595193827,0
+TRST.US,D,20190807,000000,33.4546,33.604,32.897,33.4963,45971.237306625,0
+TRST.US,D,20190808,000000,33.4963,34.0994,33.4963,33.7116,78080.048432134,0
+TRST.US,D,20190809,000000,33.6708,33.8425,33.411,33.7116,86158.041608497,0
+TRST.US,D,20190812,000000,33.411,33.8425,33.3683,33.7116,107740.60782769,0
+TRST.US,D,20190813,000000,33.6262,34.2304,33.6262,33.9269,24845.526823053,0
+TRST.US,D,20190814,000000,33.3683,33.4886,32.7236,33.0222,62109.691949409,0
+TRST.US,D,20190815,000000,32.9805,33.4963,32.8098,32.8943,20741.044141841,0
+TRST.US,D,20190816,000000,33.3849,33.411,33.0222,33.3256,63234.815217048,0
+TRST.US,D,20190819,000000,33.5846,33.6262,33.281,33.3683,30728.962425141,0
+TRST.US,D,20190820,000000,33.1093,33.3256,32.8098,32.9805,34234.27313706,0
+TRST.US,D,20190821,000000,33.155,33.3683,32.9369,33.2394,42619.586875987,0
+TRST.US,D,20190822,000000,33.3256,33.6262,33.1093,33.1957,37065.128654629,0
+TRST.US,D,20190823,000000,33.1957,33.2394,32.292,32.4637,73027.822136843,0
+TRST.US,D,20190826,000000,32.7236,32.9369,32.5499,32.8098,47888.38135295,0
+TRST.US,D,20190827,000000,32.8943,32.8943,32.0767,32.2067,64000.022792289,0
+TRST.US,D,20190828,000000,32.2067,32.9369,32.2067,32.5926,29110.888724934,0
+TRST.US,D,20190829,000000,32.7236,33.1957,32.7236,33.0222,44322.225294751,0
+TRST.US,D,20190830,000000,33.1093,33.3256,32.7236,33.0222,47937.882651618,0
+TRST.US,D,20190903,000000,32.8098,32.8515,32.3337,32.6382,55304.294659631,0
+TRST.US,D,20190904,000000,32.8515,32.9805,32.5499,32.7652,55086.695200904,0
+TRST.US,D,20190905,000000,33.1579,34.0695,33.1123,33.286,72584.373002943,0
+TRST.US,D,20190906,000000,33.4169,33.5468,33.1123,33.1579,32255.2524674,0
+TRST.US,D,20190909,000000,33.286,34.0695,33.1996,33.8076,51262.71987881,0
+TRST.US,D,20190910,000000,33.9385,34.3293,33.634,34.2003,62225.194979634,0
+TRST.US,D,20190911,000000,34.2003,35.1118,33.9831,34.8945,130496.76733614,0
+TRST.US,D,20190912,000000,34.7637,35.7218,34.4165,35.5888,74052.91153009,0
+TRST.US,D,20190913,000000,35.8507,36.5683,35.7634,36.2414,79510.429708224,0
+TRST.US,D,20190916,000000,35.8507,36.7196,35.4637,36.1988,77595.348216011,0
+TRST.US,D,20190917,000000,35.938,36.2414,35.6548,36.1552,63885.551039119,0
+TRST.US,D,20190918,000000,36.1106,36.8504,36.069,36.1106,80997.531222371,0
+TRST.US,D,20190919,000000,36.1106,36.6322,35.6344,35.7218,66623.591621686,0
+TRST.US,D,20190920,000000,35.8507,36.069,35.3291,35.8943,179197.79500888,0
+TRST.US,D,20190923,000000,35.7218,36.069,35.5026,35.7634,56588.23459383,0
+TRST.US,D,20190924,000000,35.808,35.8731,35.2863,35.3737,63261.628420493,0
+TRST.US,D,20190925,000000,35.4609,36.1988,35.3737,36.069,95544.725368394,0
+TRST.US,D,20190926,000000,35.8507,36.1106,35.4163,35.4804,53426.339141419,0
+TRST.US,D,20190927,000000,35.808,36.1552,35.3737,35.6548,59901.72777341,0
+TRST.US,D,20190930,000000,35.6762,35.8507,35.3737,35.4163,49451.797369211,0
+TRST.US,D,20191001,000000,35.808,36.1988,34.6775,34.8945,100275.19322234,0
+TRST.US,D,20191002,000000,34.9818,35.1118,34.6775,35.0245,62582.016840865,0
+TRST.US,D,20191003,000000,34.7637,34.8084,34.3729,34.4602,63843.26867984,0
+TRST.US,D,20191004,000000,34.4602,34.9818,34.3962,34.8945,34178.584176059,0
+TRST.US,D,20191007,000000,34.7637,35.0682,34.5048,34.7637,74806.775057719,0
+TRST.US,D,20191008,000000,34.5465,34.5465,34.1557,34.2865,43500.297481453,0
+TRST.US,D,20191009,000000,34.5048,34.6775,34.1722,34.5048,35431.585798589,0
+TRST.US,D,20191010,000000,34.5901,34.8084,34.3293,34.3729,33180.307986256,0
+TRST.US,D,20191011,000000,34.7201,35.2427,34.3729,34.7424,46866.385790869,0
+TRST.US,D,20191014,000000,34.5465,34.786,34.5048,34.5698,26727.607449487,0
+TRST.US,D,20191015,000000,34.5901,35.1118,34.5901,34.8945,36862.998351736,0
+TRST.US,D,20191016,000000,34.851,35.1981,34.5901,35.0245,34187.865669559,0
+TRST.US,D,20191017,000000,35.1554,35.5026,35.0245,35.5026,55677.616953752,0
+TRST.US,D,20191018,000000,35.2863,35.6344,35.1981,35.4163,57168.843576121,0
+TRST.US,D,20191021,000000,35.6344,36.5469,35.5888,36.0233,87895.743447151,0
+TRST.US,D,20191022,000000,36.1988,37.4739,35.8731,37.0667,111572.83336623,0
+TRST.US,D,20191023,000000,37.1976,37.503,37.0249,37.1976,74499.454495157,0
+TRST.US,D,20191024,000000,37.2412,37.2412,36.5469,36.7196,54172.983729659,0
+TRST.US,D,20191025,000000,36.5896,37.0667,36.5469,36.7632,40979.856357614,0
+TRST.US,D,20191028,000000,36.8069,37.3712,36.8069,36.9803,41327.396725345,0
+TRST.US,D,20191029,000000,36.9803,37.5893,36.894,37.4585,66862.84789858,0
+TRST.US,D,20191030,000000,37.1976,37.4166,36.894,37.2848,49586.894663492,0
+TRST.US,D,20191031,000000,37.1539,37.5893,36.7196,37.5466,85385.615093868,0
+TRST.US,D,20191101,000000,37.6755,37.8056,37.3072,37.6553,65361.308505656,0
+TRST.US,D,20191104,000000,37.8056,38.1964,37.7193,38.0675,60118.295955082,0
+TRST.US,D,20191105,000000,38.2409,38.7627,38.1546,38.3272,79101.012717159,0
+TRST.US,D,20191106,000000,38.2409,38.2409,37.7193,37.9152,60308.05093331,0
+TRST.US,D,20191107,000000,38.2409,38.3505,37.9801,38.1759,54742.24866434,0
+TRST.US,D,20191108,000000,38.0228,38.3708,37.7193,37.9801,49740.554944773,0
+TRST.US,D,20191111,000000,37.9801,38.4582,37.8918,38.0675,38583.168480444,0
+TRST.US,D,20191112,000000,38.0675,38.4804,38.0675,38.2409,47929.632435173,0
+TRST.US,D,20191113,000000,37.9801,38.0675,37.6755,37.8056,38811.080709727,0
+TRST.US,D,20191114,000000,37.7193,37.8918,37.6319,37.8056,40065.113609314,0
+TRST.US,D,20191115,000000,38.1101,38.1546,37.7639,37.9365,120292.28087117,0
+TRST.US,D,20191118,000000,37.8056,38.1546,37.6319,37.8918,32032.496623395,0
+TRST.US,D,20191119,000000,37.9801,38.3505,37.9365,38.1964,43606.519018178,0
+TRST.US,D,20191120,000000,38.1101,38.3708,37.8918,38.0228,64611.570086248,0
+TRST.US,D,20191121,000000,38.1964,38.2845,37.6106,37.8502,46079.521397462,0
+TRST.US,D,20191122,000000,37.8918,37.9365,37.503,37.8056,26715.232124821,0
+TRST.US,D,20191125,000000,37.8056,38.3272,37.6319,38.0887,83438.564012931,0
+TRST.US,D,20191126,000000,37.9801,38.4145,37.8918,37.9365,67283.608937258,0
+TRST.US,D,20191127,000000,38.1101,38.2409,37.9365,38.1546,45015.243476102,0
+TRST.US,D,20191129,000000,38.0228,38.4145,37.9365,38.1546,27314.404094113,0
+TRST.US,D,20191202,000000,38.2409,38.3708,37.8502,37.8918,43212.571182947,0
+TRST.US,D,20191203,000000,37.6755,37.7193,37.4166,37.5893,37944.80798304,0
+TRST.US,D,20191204,000000,37.7193,38.0228,37.503,37.5893,62879.024632873,0
+TRST.US,D,20191205,000000,37.6688,37.9306,37.4497,37.6242,47568.68546572,0
+TRST.US,D,20191206,000000,37.887,38.3679,37.7978,37.8435,65549.000929771,0
+TRST.US,D,20191209,000000,37.8435,37.887,37.4497,37.5796,68725.33426096,0
+TRST.US,D,20191210,000000,37.5796,38.0179,37.4923,37.9752,65731.536968608,0
+TRST.US,D,20191211,000000,38.0179,38.1051,37.7338,37.887,51812.390549434,0
+TRST.US,D,20191212,000000,37.9752,38.7635,37.887,38.3679,67808.528958549,0
+TRST.US,D,20191213,000000,38.3679,38.5444,38.0179,38.3253,110014.57373525,0
+TRST.US,D,20191216,000000,38.7181,38.9828,38.3253,38.7635,86482.893881006,0
+TRST.US,D,20191217,000000,38.8072,39.6401,38.8072,39.551,145439.97187151,0
+TRST.US,D,20191218,000000,39.6401,39.8564,39.3318,39.3551,148458.51981319,0
+TRST.US,D,20191219,000000,39.3318,39.4201,38.9381,39.3551,123880.09374753,0
+TRST.US,D,20191220,000000,39.5073,39.6401,39.2901,39.551,189718.88352992,0
+TRST.US,D,20191223,000000,39.4647,39.4647,38.6763,38.7635,51636.04217293,0
+TRST.US,D,20191224,000000,38.7635,38.7635,38.3679,38.5008,35106.733526082,0
+TRST.US,D,20191226,000000,38.6317,38.7635,38.4562,38.6317,41014.919777504,0
+TRST.US,D,20191227,000000,38.5901,38.6317,37.9965,38.0625,55806.526585699,0
+TRST.US,D,20191230,000000,38.1508,38.237,37.9306,38.1924,58486.815653154,0
+TRST.US,D,20191231,000000,38.1508,38.4126,37.9752,37.9752,58234.152774536,0
+TRST.US,D,20200102,000000,38.1924,38.4126,37.9752,38.1924,68959.434152576,0
+TRST.US,D,20200103,000000,37.7978,38.4126,37.6242,38.3912,88998.178619567,0
+TRST.US,D,20200106,000000,38.1508,38.1508,37.6688,37.7978,43737.491204237,0
+TRST.US,D,20200107,000000,37.7115,37.7115,36.9242,37.054,56345.884485768,0
+TRST.US,D,20200108,000000,37.054,37.4051,37.0114,37.1859,101633.38510454,0
+TRST.US,D,20200109,000000,37.5369,37.5369,37.0976,37.2315,39743.355167972,0
+TRST.US,D,20200110,000000,37.1859,37.3188,36.7486,36.9242,47852.286656004,0
+TRST.US,D,20200113,000000,36.8786,37.1413,36.7486,37.0976,43824.118476905,0
+TRST.US,D,20200114,000000,37.054,37.054,36.7486,36.9242,77319.99724217,0
+TRST.US,D,20200115,000000,36.8786,36.8786,36.3104,36.5294,59332.46283873,0
+TRST.US,D,20200116,000000,36.7486,37.2519,36.6167,36.9668,59463.435024789,0
+TRST.US,D,20200117,000000,37.3615,37.3615,36.7486,36.8368,67001.039024029,0
+TRST.US,D,20200121,000000,36.704,36.961,36.3104,36.355,54189.484162549,0
+TRST.US,D,20200122,000000,36.355,36.355,35.1283,35.6102,73236.14010207,0
+TRST.US,D,20200123,000000,35.7401,36.0466,35.2591,36.004,96399.654047471,0
+TRST.US,D,20200124,000000,35.9603,35.9603,35.2407,35.523,59723.316842795,0
+TRST.US,D,20200127,000000,35.2155,35.7401,35.1719,35.6102,71505.657202806,0
+TRST.US,D,20200128,000000,36.004,36.004,35.4338,35.4774,60249.268141142,0
+TRST.US,D,20200129,000000,35.3901,35.523,34.9528,35.0614,89219.903186517,0
+TRST.US,D,20200130,000000,34.9528,35.3901,34.8646,35.2155,77627.317804733,0
+TRST.US,D,20200131,000000,34.9092,35.1497,34.6037,34.7336,77949.076246075,0
+TRST.US,D,20200203,000000,34.8646,34.9528,34.6037,34.9092,81331.664988379,0
+TRST.US,D,20200204,000000,35.0421,35.2591,34.8646,34.9092,49987.030161056,0
+TRST.US,D,20200205,000000,35.1719,35.6102,35.1283,35.5656,63154.375606713,0
+TRST.US,D,20200206,000000,35.7401,35.8731,35.0837,35.0837,33120.493917033,0
+TRST.US,D,20200207,000000,34.9974,35.1719,34.8209,34.9092,37520.953113196,0
+TRST.US,D,20200210,000000,34.8209,34.8646,34.6454,34.7114,48945.44033492,0
+TRST.US,D,20200211,000000,34.6909,35.1719,34.6909,34.8209,39284.436878239,0
+TRST.US,D,20200212,000000,35.0421,35.0837,34.7995,34.9092,36732.026165676,0
+TRST.US,D,20200213,000000,34.8209,35.1283,34.8209,34.9092,42913.500836828,0
+TRST.US,D,20200214,000000,34.9528,35.0837,34.4709,34.5581,72764.846487669,0
+TRST.US,D,20200218,000000,34.2972,34.6454,34.2507,34.3836,46230.087847576,0
+TRST.US,D,20200219,000000,34.4709,34.5581,34.1635,34.3836,57151.311866176,0
+TRST.US,D,20200220,000000,34.3836,34.5581,34.1635,34.3381,76354.721918147,0
+TRST.US,D,20200221,000000,34.2972,34.4253,33.9889,34.0326,136853.55910674,0
+TRST.US,D,20200224,000000,33.7261,34.0326,33.2878,33.5943,67319.703634203,0
+TRST.US,D,20200225,000000,33.506,33.506,32.5441,32.5858,95204.403940052,0
+TRST.US,D,20200226,000000,32.6324,33.0697,32.4568,32.4986,65676.879284662,0
+TRST.US,D,20200227,000000,32.1931,32.5858,31.1429,31.1429,115819.63228112,0
+TRST.US,D,20200228,000000,30.6601,31.1429,29.7845,30.0462,193563.48439312,0
+TRST.US,D,20200302,000000,29.958,32.0186,29.958,31.974,170831.04425695,0
+TRST.US,D,20200303,000000,31.7548,32.7623,31.0111,31.4057,191605.08926458,0
+TRST.US,D,20200304,000000,31.6675,32.2813,30.9675,32.2367,85486.680245314,0
+TRST.US,D,20200305,000000,31.5658,31.6986,31.077,31.6094,142832.90347499,0
+TRST.US,D,20200306,000000,30.7929,31.4319,30.1499,30.9907,151832.85833904,0
+TRST.US,D,20200309,000000,29.6633,30.6805,28.648,28.87,169676.01395471,0
+TRST.US,D,20200310,000000,29.575,29.575,27.7637,29.1783,256876.6766664,0
+TRST.US,D,20200311,000000,28.3386,28.8244,26.856,27.0558,172263.48808716,0
+TRST.US,D,20200312,000000,25.641,26.1278,22.1483,22.4576,197713.34326478,0
+TRST.US,D,20200313,000000,23.5631,25.9067,22.5459,25.8621,143683.70704585,0
+TRST.US,D,20200316,000000,23.8734,24.4018,22.3257,22.3694,137942.58767744,0
+TRST.US,D,20200317,000000,22.8125,26.0842,22.2811,25.9949,176725.82390666,0
+TRST.US,D,20200318,000000,24.6238,24.8905,21.5296,21.5753,154828.71818552,0
+TRST.US,D,20200319,000000,21.6634,22.8552,20.7791,21.5753,134943.63399981,0
+TRST.US,D,20200320,000000,21.5753,23.2092,20.3806,20.6036,221898.85277227,0
+TRST.US,D,20200323,000000,20.6918,20.9556,19.0094,19.9829,190521.21707916,0
+TRST.US,D,20200324,000000,21.2204,22.4576,20.8887,22.3694,143095.87912417,0
+TRST.US,D,20200325,000000,22.4576,23.1451,21.5296,21.8845,159227.11482757,0
+TRST.US,D,20200326,000000,22.2376,24.4474,21.8399,24.2264,105176.85306752,0
+TRST.US,D,20200327,000000,23.2092,24.4018,22.1037,23.4738,94405.164221978,0
+TRST.US,D,20200330,000000,23.6959,24.9341,22.8561,24.8459,115637.09624228,0
+TRST.US,D,20200331,000000,24.6238,24.8905,23.2973,23.9179,137922.99341337,0
+TRST.US,D,20200401,000000,23.4738,24.0508,22.635,23.2973,137764.17674682,0
+TRST.US,D,20200402,000000,23.1645,24.0061,22.5914,23.5204,124210.10240532,0
+TRST.US,D,20200403,000000,23.2537,23.6076,21.0001,21.7517,131834.33367722,0
+TRST.US,D,20200406,000000,22.9008,23.4738,22.3257,23.3866,90898.822233003,0
+TRST.US,D,20200407,000000,24.0934,24.4018,22.2152,22.635,112838.21031343,0
+TRST.US,D,20200408,000000,23.0335,24.2485,22.7233,24.1826,118561.7979719,0
+TRST.US,D,20200409,000000,24.0061,25.9067,24.0061,25.9067,111593.45890734,0
+TRST.US,D,20200413,000000,25.8175,25.8175,24.4018,24.5812,60548.33848726,0
+TRST.US,D,20200414,000000,25.0223,25.641,23.4738,23.9179,82672.325160634,0
+TRST.US,D,20200415,000000,22.9008,22.9008,22.0163,22.2376,85212.36054853,0
+TRST.US,D,20200416,000000,22.1929,22.3694,21.2204,22.1483,136041.944064,0
+TRST.US,D,20200417,000000,23.0335,24.2264,22.8552,23.7415,92763.371149493,0
+TRST.US,D,20200420,000000,22.9899,23.5204,22.3694,23.0335,75102.751572671,0
+TRST.US,D,20200421,000000,22.3257,23.8297,22.06,23.6522,94149.407512193,0
+TRST.US,D,20200422,000000,24.6694,25.9513,22.2376,22.8125,141755.21895192,0
+TRST.US,D,20200423,000000,24.5357,26.0842,23.9179,24.3591,215497.71608827,0
+TRST.US,D,20200424,000000,24.3591,25.1552,23.9179,24.2718,129356.17491267,0
+TRST.US,D,20200427,000000,24.9787,26.5263,24.7121,25.8621,137087.65899836,0
+TRST.US,D,20200428,000000,26.5263,27.2778,26.3052,26.7251,117851.24808061,0
+TRST.US,D,20200429,000000,27.4979,29.3558,27.2778,28.5598,121295.71344625,0
+TRST.US,D,20200430,000000,28.5598,28.5598,27.1014,27.8528,155156.66428919,0
+TRST.US,D,20200501,000000,27.1895,27.5862,26.5263,27.3205,125557.98151696,0
+TRST.US,D,20200504,000000,26.7455,26.9239,25.5974,26.1278,94918.740195656,0
+TRST.US,D,20200505,000000,26.4817,27.5872,26.1278,26.3498,215498.74736532,0
+TRST.US,D,20200506,000000,26.9675,26.9675,24.9787,25.7962,195771.44856913,0
+TRST.US,D,20200507,000000,26.1278,26.3052,25.0223,25.067,126026.1813002,0
+TRST.US,D,20200508,000000,25.5528,26.5031,25.4646,26.3926,80920.185443203,0
+TRST.US,D,20200511,000000,25.8175,26.217,24.8459,25.2221,152886.82348985,0
+TRST.US,D,20200512,000000,25.1552,25.2871,23.4738,23.6076,188383.37974294,0
+TRST.US,D,20200513,000000,23.4738,24.0061,22.3694,22.8552,131675.51701067,0
+TRST.US,D,20200514,000000,22.3694,23.0704,21.1757,22.8125,238889.14226296,0
+TRST.US,D,20200515,000000,22.6796,24.3145,22.5032,24.0061,806512.28387107,0
+TRST.US,D,20200518,000000,25.1997,25.8175,24.4028,25.3996,218727.67582636,0
+TRST.US,D,20200519,000000,25.2434,26.2606,24.971,26.0842,196409.80906653,0
+TRST.US,D,20200520,000000,26.4817,27.6308,26.1278,26.7019,167680.49285216,0
+TRST.US,D,20200521,000000,26.6572,27.2778,26.4595,26.6136,104309.54906378,0
+TRST.US,D,20200522,000000,26.8356,26.8793,26.0396,26.569,80417.953517135,0
+TRST.US,D,20200526,000000,27.4098,28.1399,27.1895,27.6754,108039.67817381,0
+TRST.US,D,20200527,000000,28.5151,30.7251,28.3386,30.5048,149277.35379533,0
+TRST.US,D,20200528,000000,30.8588,30.8588,29.2676,29.5314,197779.34499634,0
+TRST.US,D,20200529,000000,29.0456,29.1561,27.5426,27.8528,127727.7884419,0
+TRST.US,D,20200601,000000,27.8965,28.6917,27.5426,27.5862,105428.48466908,0
+TRST.US,D,20200602,000000,27.9421,28.2504,27.2536,27.4979,86515.894746785,0
+TRST.US,D,20200603,000000,27.8528,29.5314,27.7637,28.9117,94693.92179754,0
+TRST.US,D,20200604,000000,28.7711,29.9872,28.681,29.6865,125055.74959089,0
+TRST.US,D,20200605,000000,31.0498,31.7189,30.6028,31.2942,124300.85478621,0
+TRST.US,D,20200608,000000,31.4503,32.388,31.3174,32.2775,125712.6730753,0
+TRST.US,D,20200609,000000,31.3611,31.8973,30.3343,31.0925,86837.653188125,0
+TRST.US,D,20200610,000000,31.0925,31.139,29.573,29.6186,76998.238800829,0
+TRST.US,D,20200611,000000,28.3241,28.7711,26.8948,27.1168,122872.53606423,0
+TRST.US,D,20200612,000000,27.9643,28.4123,26.8948,27.7868,105717.24224465,0
+TRST.US,D,20200615,000000,26.7599,28.1893,26.6272,27.8751,86129.165850941,0
+TRST.US,D,20200616,000000,28.9496,29.1502,28.0555,28.6131,109023.51648484,0
+TRST.US,D,20200617,000000,28.6373,28.7711,27.2962,27.4301,58995.235241555,0
+TRST.US,D,20200618,000000,27.5638,28.0555,27.208,27.497,55045.444118681,0
+TRST.US,D,20200619,000000,27.7423,27.9643,26.7154,27.0722,195159.90127516,0
+TRST.US,D,20200622,000000,26.8056,27.4747,26.5369,27.3854,58186.71402998,0
+TRST.US,D,20200623,000000,27.9643,27.9643,26.9384,27.1168,80858.308819868,0
+TRST.US,D,20200624,000000,26.5816,26.7599,26.0008,26.4255,132451.03735647,0
+TRST.US,D,20200625,000000,26.1346,27.0267,25.6886,27.0063,126690.32372399,0
+TRST.US,D,20200626,000000,26.4915,26.8482,25.6886,26.3585,208641.78622277,0
+TRST.US,D,20200629,000000,26.8056,27.7423,26.8056,27.7423,85146.358816973,0
+TRST.US,D,20200630,000000,27.5638,28.458,27.5202,28.2785,91325.770934013,0
+TRST.US,D,20200701,000000,28.5907,28.681,27.0267,27.1392,132219.00001896,0
+TRST.US,D,20200702,000000,27.6977,28.3241,26.8948,26.9831,61002.100391716,0
+TRST.US,D,20200706,000000,27.6977,27.8751,26.8482,27.1168,43869.494667352,0
+TRST.US,D,20200707,000000,26.7599,26.9831,26.3585,26.5816,93364.605672896,0
+TRST.US,D,20200708,000000,26.5816,26.9122,26.1346,26.6272,113507.5091225,0
+TRST.US,D,20200709,000000,26.4915,26.4915,25.4646,25.6886,108678.03867122,0
+TRST.US,D,20200710,000000,25.7778,26.5816,25.6886,26.4915,111461.45544423,0
+TRST.US,D,20200713,000000,26.7154,27.0267,26.1801,26.6485,84895.758492466,0
+TRST.US,D,20200714,000000,26.5369,26.9384,26.1346,26.6272,97481.463678775,0
+TRST.US,D,20200715,000000,26.6272,28.0108,26.4478,27.7646,112658.76810576,0
+TRST.US,D,20200716,000000,27.6977,28.1001,27.3398,27.8112,67150.574197088,0
+TRST.US,D,20200717,000000,27.7868,27.8751,27.2962,27.3632,74435.51531771,0
+TRST.US,D,20200720,000000,27.2962,27.2962,26.5369,26.6932,62947.08891854,0
+TRST.US,D,20200721,000000,27.1168,27.7423,26.9394,27.721,86020.881760106,0
+TRST.US,D,20200722,000000,27.3398,27.3398,26.3585,26.8948,130061.56841868,0
+TRST.US,D,20200723,000000,26.8056,27.3398,26.6272,27.3186,154090.32381372,0
+TRST.US,D,20200724,000000,27.4301,27.7423,26.8482,26.8948,73397.019322741,0
+TRST.US,D,20200727,000000,26.7154,26.7599,26.2693,26.4478,81687.455572555,0
+TRST.US,D,20200728,000000,26.2693,26.6272,26.1801,26.2693,99131.506967705,0
+TRST.US,D,20200729,000000,26.3139,26.6708,26.0454,26.6272,85251.549076642,0
+TRST.US,D,20200730,000000,26.1346,26.5147,25.8214,26.1346,69128.563589692,0
+TRST.US,D,20200731,000000,26.0008,26.0008,25.3754,25.866,81777.17667639,0
+TRST.US,D,20200803,000000,25.866,26.09,25.5994,25.7778,51125.560030418,0
+TRST.US,D,20200804,000000,25.643,26.2248,25.4646,25.576,62754.240109147,0
+TRST.US,D,20200805,000000,25.8214,26.4915,25.42,26.3585,87435.793880362,0
+TRST.US,D,20200806,000000,26.3139,26.6272,26.1579,26.3585,48397.832218407,0
+TRST.US,D,20200807,000000,26.3585,27.6541,26.1801,27.6094,91133.953401675,0
+TRST.US,D,20200810,000000,27.4747,28.5025,27.4747,27.9217,89463.284571634,0
+TRST.US,D,20200811,000000,28.4123,28.8147,27.8994,28.0108,89824.231541087,0
+TRST.US,D,20200812,000000,28.5471,28.8147,27.5638,27.9217,66493.650712683,0
+TRST.US,D,20200813,000000,27.6977,27.7868,27.1168,27.1614,62935.744870929,0
+TRST.US,D,20200814,000000,27.1168,27.8751,26.9384,27.721,62947.08891854,0
+TRST.US,D,20200817,000000,27.5202,27.5202,27.0722,27.2507,52444.563384506,0
+TRST.US,D,20200818,000000,27.2507,27.2507,26.3585,26.5369,64808.544003864,0
+TRST.US,D,20200819,000000,26.7599,26.8948,26.2248,26.4032,91004.012492672,0
+TRST.US,D,20200820,000000,26.1346,26.4032,25.9785,26.09,69449.290753978,0
+TRST.US,D,20200821,000000,25.9116,26.3585,25.7332,25.866,84591.531761071,0
+TRST.US,D,20200824,000000,26.0008,26.4915,25.7778,26.4692,47885.287521783,0
+TRST.US,D,20200825,000000,26.6708,27.0722,26.2015,26.4255,49802.431568108,0
+TRST.US,D,20200826,000000,26.4032,26.4255,25.8214,26.0008,75058.406659282,0
+TRST.US,D,20200827,000000,26.0454,26.6039,26.0008,26.09,70934.329714014,0
+TRST.US,D,20200828,000000,26.4032,26.4032,25.866,26.1801,102522.34592645,0
+TRST.US,D,20200831,000000,26.0454,26.8056,26.0221,26.6272,110777.71875638,0
+TRST.US,D,20200901,000000,26.4478,26.7338,26.2248,26.2693,76836.328303103,0
+TRST.US,D,20200902,000000,26.09,26.5369,26.0454,26.2693,122234.17556682,0
+TRST.US,D,20200903,000000,26.4419,27.1634,25.4247,26.2151,113057.87232627,0
+TRST.US,D,20200904,000000,26.7572,27.0732,26.3052,26.8473,115940.29169662,0
+TRST.US,D,20200908,000000,26.7125,26.7125,25.4917,25.8999,86006.443881327,0
+TRST.US,D,20200909,000000,25.9892,26.3954,25.582,25.7166,94290.692468807,0
+TRST.US,D,20200910,000000,25.7166,25.8533,25.129,25.2202,114224.24667613,0
+TRST.US,D,20200911,000000,25.2667,25.6265,25.0388,25.356,101276.56324331,0
+TRST.US,D,20200914,000000,25.4016,25.9436,25.356,25.741,77760.352544904,0
+TRST.US,D,20200915,000000,25.7166,25.8999,25.3792,25.4451,52262.027345668,0
+TRST.US,D,20200916,000000,25.4451,25.8999,25.2667,25.4451,84654.439661461,0
+TRST.US,D,20200917,000000,25.129,25.6265,25.0388,25.3104,68551.048438567,0
+TRST.US,D,20200918,000000,25.4917,26.2151,25.0388,25.9436,291110.94980346,0
+TRST.US,D,20200921,000000,25.5363,25.5363,23.7055,23.9102,139771.04189697,0
+TRST.US,D,20200922,000000,24.0449,24.3155,23.1422,23.4583,193517.07692562,0
+TRST.US,D,20200923,000000,23.6832,24.1351,22.9153,22.9153,100744.42428263,0
+TRST.US,D,20200924,000000,22.9153,23.9102,22.8242,23.3458,110513.71183015,0
+TRST.US,D,20200925,000000,23.1422,23.6832,23.1422,23.3225,93895.71335652,0
+TRST.US,D,20200928,000000,23.5494,24.3155,23.4583,24.0905,105800.77568614,0
+TRST.US,D,20200929,000000,24.0004,24.0905,23.5029,23.8645,86093.071153996,0
+TRST.US,D,20200930,000000,23.9548,24.3155,23.5932,23.5932,95172.43435133,0
+TRST.US,D,20201001,000000,23.819,24.0449,23.4369,23.9548,89068.305459347,0
+TRST.US,D,20201002,000000,23.5029,24.5434,23.5029,24.2718,87555.42201881,0
+TRST.US,D,20201005,000000,24.5434,24.7004,24.363,24.4958,57306.003424513,0
+TRST.US,D,20201006,000000,24.814,25.8999,24.6335,25.2202,184406.77541662,0
+TRST.US,D,20201007,000000,25.4451,25.9436,25.0388,25.4917,93426.482296231,0
+TRST.US,D,20201008,000000,25.7166,25.8233,25.2667,25.4451,59233.460241394,0
+TRST.US,D,20201009,000000,25.672,25.8533,25.3104,25.4917,65869.728094057,0
+TRST.US,D,20201012,000000,25.4451,25.7166,25.2667,25.7166,54044.074097711,0
+TRST.US,D,20201013,000000,25.5363,25.5363,24.7237,24.814,68665.520191736,0
+TRST.US,D,20201014,000000,24.814,24.972,24.363,24.4057,38642.982549668,0
+TRST.US,D,20201015,000000,24.1351,24.9041,23.9548,24.9041,57283.315329291,0
+TRST.US,D,20201016,000000,24.7684,24.9041,24.4057,24.7237,44358.319991697,0
+TRST.US,D,20201019,000000,24.7684,25.0621,24.363,24.4522,44547.043692868,0
+TRST.US,D,20201020,000000,24.6791,24.9961,24.6335,24.7916,60482.336755702,0
+TRST.US,D,20201021,000000,24.814,25.0388,24.6791,24.9961,125192.90943929,0
+TRST.US,D,20201022,000000,25.2202,26.8027,24.7694,26.8027,131162.97231405,0
+TRST.US,D,20201023,000000,27.1178,27.2099,26.0337,26.2151,73668.245188358,0
+TRST.US,D,20201026,000000,25.8087,25.899,25.3104,25.6265,72536.934258386,0
+TRST.US,D,20201027,000000,25.4917,25.6265,24.814,24.9961,55622.959269806,0
+TRST.US,D,20201028,000000,24.6791,25.0388,24.4522,24.4958,71057.051683628,0
+TRST.US,D,20201029,000000,24.4057,24.7237,23.9548,24.4057,95437.472554614,0
+TRST.US,D,20201030,000000,24.2254,25.0388,24.2254,24.8361,81436.855248049,0
+TRST.US,D,20201102,000000,25.129,25.672,24.814,25.3336,70437.254173224,0
+TRST.US,D,20201103,000000,25.7622,26.2606,25.6497,26.0793,87630.705243867,0
+TRST.US,D,20201104,000000,25.672,25.672,24.1584,24.4057,119029.99775514,0
+TRST.US,D,20201105,000000,24.6791,25.4016,24.6791,25.1766,86447.830461116,0
+TRST.US,D,20201106,000000,25.4016,25.4451,24.588,24.7684,58290.873012593,0
+TRST.US,D,20201109,000000,26.1696,28.7896,26.1696,28.0235,164131.8685039,0
+TRST.US,D,20201110,000000,28.3396,28.9272,28.0235,28.4298,110833.40771738,0
+TRST.US,D,20201111,000000,28.3842,28.3842,27.2099,27.6608,75450.291940403,0
+TRST.US,D,20201112,000000,27.3002,27.4349,26.4856,27.0499,91846.565847081,0
+TRST.US,D,20201113,000000,27.1178,27.91,27.1178,27.7064,76046.370078528,0
+TRST.US,D,20201116,000000,28.294,29.0174,28.2494,28.8826,70018.555688659,0
+TRST.US,D,20201117,000000,28.6101,28.6567,27.9556,28.4754,83751.040960772,0
+TRST.US,D,20201118,000000,28.7896,29.1977,28.1128,28.1128,72205.894323545,0
+TRST.US,D,20201119,000000,28.0235,28.1128,27.4805,28.1128,49490.985897322,0
+TRST.US,D,20201120,000000,27.7064,28.0671,27.526,28.0468,70551.725926394,0
+TRST.US,D,20201123,000000,28.2494,28.6567,28.0235,28.1574,222535.15071556,0
+TRST.US,D,20201124,000000,28.5665,29.7398,28.5665,29.4693,172391.36644205,0
+TRST.US,D,20201125,000000,29.1532,29.7853,28.6101,28.7896,52199.119445278,0
+TRST.US,D,20201127,000000,28.5665,28.747,27.9334,28.4298,53414.995093807,0
+TRST.US,D,20201130,000000,28.1128,28.3396,27.4349,27.4349,98995.378396367,0
+TRST.US,D,20201201,000000,28.1128,28.52,27.8412,28.2038,75259.50568512,0
+TRST.US,D,20201202,000000,27.977,28.52,27.977,28.3842,68325.198763395,0
+TRST.US,D,20201203,000000,28.5588,28.741,28.2397,28.4667,85492.867907648,0
+TRST.US,D,20201204,000000,28.6499,29.1056,28.58,29.061,54765.968036618,0
+TRST.US,D,20201207,000000,28.7856,29.289,28.4667,28.9234,62815.085455426,0
+TRST.US,D,20201208,000000,28.6499,29.061,28.6044,29.0154,48484.459491075,0
+TRST.US,D,20201209,000000,29.289,29.5168,28.97,29.1522,66150.235453174,0
+TRST.US,D,20201210,000000,28.97,29.1977,28.8554,29.1977,54508.148772722,0
+TRST.US,D,20201211,000000,28.8332,29.1977,28.7856,28.97,41402.679950402,0
+TRST.US,D,20201214,000000,29.6545,29.6545,28.9234,28.9912,74782.024408386,0
+TRST.US,D,20201215,000000,29.4256,30.1569,29.381,29.9279,104279.64202916,0
+TRST.US,D,20201216,000000,30.02,30.2256,29.8155,30.02,78636.938042147,0
+TRST.US,D,20201217,000000,30.1569,30.4089,29.7932,30.3401,89147.713792626,0
+TRST.US,D,20201218,000000,30.4768,30.9344,29.9755,30.2479,528852.28070355,0
+TRST.US,D,20201221,000000,29.8368,30.2479,29.6099,29.9503,103507.21551454,0
+TRST.US,D,20201222,000000,29.8833,29.9978,29.4499,29.5168,63731.890757838,0
+TRST.US,D,20201223,000000,29.5168,30.3169,29.5168,30.2033,58945.733942887,0
+TRST.US,D,20201224,000000,30.2479,30.3866,29.7932,30.1569,25783.988943631,0
+TRST.US,D,20201228,000000,30.2945,30.7512,30.1113,30.5689,83116.80557159,0
+TRST.US,D,20201229,000000,30.7512,30.7512,29.7457,29.9503,54151.326911492,0
+TRST.US,D,20201230,000000,29.9755,30.3401,29.7457,30.0656,58764.229181105,0
+TRST.US,D,20201231,000000,30.02,30.5232,29.8833,30.4768,61908.59292357,0
+TRST.US,D,20210104,000000,30.7512,30.8879,30.2033,30.3401,139711.22782775,0
+TRST.US,D,20210105,000000,30.3401,31.0702,30.3401,30.7968,81750.363472945,0
+TRST.US,D,20210106,000000,31.3446,33.4003,30.8424,32.6693,257689.3229862,0
+TRST.US,D,20210107,000000,33.1734,33.7679,32.3734,32.6013,96372.840844025,0
+TRST.US,D,20210108,000000,32.6256,33.0357,31.4358,32.0991,89484.941389801,0
+TRST.US,D,20210111,000000,31.7567,32.3734,31.6181,32.3279,52581.723232898,0
+TRST.US,D,20210112,000000,32.3511,32.7613,32.1223,32.6693,72123.392159099,0
+TRST.US,D,20210113,000000,32.577,32.8534,31.941,32.3511,66553.464781906,0
+TRST.US,D,20210114,000000,32.4869,33.1734,32.4423,32.8534,119943.70922638,0
+TRST.US,D,20210115,000000,32.7167,33.1734,32.4423,32.9669,132197.34320079,0
+TRST.US,D,20210119,000000,32.9902,33.3092,32.577,33.0357,72466.807418607,0
+TRST.US,D,20210120,000000,33.0822,33.4003,32.8079,33.3557,115987.73044117,0
+TRST.US,D,20210121,000000,33.3557,33.5389,32.5344,32.6479,88056.622667822,0
+TRST.US,D,20210122,000000,32.4423,32.5344,30.8424,32.3511,131929.21116634,0
+TRST.US,D,20210125,000000,30.7512,31.2089,29.8833,30.4768,193555.23417669,0
+TRST.US,D,20210126,000000,30.4768,30.5912,29.8833,29.9755,97072.046687709,0
+TRST.US,D,20210127,000000,29.5168,29.7457,28.4667,28.6944,143530.04676457,0
+TRST.US,D,20210128,000000,28.97,29.1056,28.5588,28.97,130908.24688132,0
+TRST.US,D,20210129,000000,28.97,29.1522,28.2834,28.422,103915.60122855,0
+TRST.US,D,20210201,000000,28.6944,28.9234,28.1922,28.741,84385.276349954,0
+TRST.US,D,20210202,000000,29.1522,29.5623,28.7644,29.1977,103519.5908392,0
+TRST.US,D,20210203,000000,29.1522,29.381,28.6044,29.1056,143194.88172151,0
+TRST.US,D,20210204,000000,29.1522,29.8368,28.9234,29.701,138350.97339145,0
+TRST.US,D,20210205,000000,29.9755,30.0656,29.5158,29.7457,96207.836515132,0
+TRST.US,D,20210208,000000,29.9279,30.2945,29.7457,30.2945,102797.69690029,0
+TRST.US,D,20210209,000000,30.2945,31.0702,30.1113,30.8424,80765.493884866,0
+TRST.US,D,20210210,000000,30.9334,31.1624,30.6824,30.8424,121636.03487459,0
+TRST.US,D,20210211,000000,30.7968,31.2525,30.4768,30.7968,86376.672344281,0
+TRST.US,D,20210212,000000,30.6155,31.0702,30.6155,30.9334,49603.395096381,0
+TRST.US,D,20210216,000000,31.1624,31.5745,30.8879,31.1178,71394.279280803,0
+TRST.US,D,20210217,000000,30.8424,31.3446,30.8424,31.1178,51962.956999549,0
+TRST.US,D,20210218,000000,31.0702,31.3446,30.5446,30.5689,91006.075046783,0
+TRST.US,D,20210219,000000,30.7512,31.3921,30.7512,31.2768,222514.52517444,0
+TRST.US,D,20210222,000000,31.1178,31.8488,31.0934,31.7567,262148.56497453,0
+TRST.US,D,20210223,000000,31.9856,32.5344,31.7567,32.0767,116755.00057052,0
+TRST.US,D,20210224,000000,32.3948,32.8534,32.3511,32.577,98811.811080473,0
+TRST.US,D,20210225,000000,32.8079,32.8079,31.8014,31.8014,152482.56288406,0
+TRST.US,D,20210226,000000,31.8488,31.941,31.14,31.4358,154976.19080445,0
+TRST.US,D,20210301,000000,32.1679,32.577,31.8945,32.3948,76578.509039208,0
+TRST.US,D,20210302,000000,32.3047,32.5103,31.8945,32.1223,56362.384918657,0
+TRST.US,D,20210303,000000,32.4869,33.7833,32.4869,33.0357,136338.951856,0
+TRST.US,D,20210304,000000,32.7963,34.0423,32.6566,33.2103,155027.75465724,0
+TRST.US,D,20210305,000000,33.5342,33.9017,33.3024,33.8095,108108.77373654,0
+TRST.US,D,20210308,000000,33.9958,35.426,33.9958,35.1952,116676.6235143,0
+TRST.US,D,20210309,000000,34.9635,35.1487,34.2711,34.688,71361.278415024,0
+TRST.US,D,20210310,000000,34.688,35.9797,34.3186,35.6558,122750.84537167,0
+TRST.US,D,20210311,000000,35.6558,35.748,35.1118,35.5637,87144.973750689,0
+TRST.US,D,20210312,000000,35.84,36.671,35.4707,36.0476,79856.938798899,0
+TRST.US,D,20210315,000000,36.1163,36.2551,35.1031,35.426,67255.764456757,0
+TRST.US,D,20210316,000000,35.1031,35.1031,34.3186,34.8258,78284.241289138,0
+TRST.US,D,20210317,000000,35.011,35.2185,34.6406,34.8714,72752.471163003,0
+TRST.US,D,20210318,000000,35.1952,35.8866,34.7802,34.9179,82308.284360015,0
+TRST.US,D,20210319,000000,34.3186,34.7802,33.9958,34.5038,523019.37767719,0
+TRST.US,D,20210322,000000,34.3642,34.5038,33.3024,33.7174,94713.516061596,0
+TRST.US,D,20210323,000000,33.442,33.6496,32.7963,32.8417,69020.279498856,0
+TRST.US,D,20210324,000000,33.1666,34.3399,33.026,33.1182,89665.414874528,0
+TRST.US,D,20210325,000000,33.3945,34.4562,32.9339,34.0423,81597.734468719,0
+TRST.US,D,20210326,000000,34.5484,34.7802,34.1799,34.7336,82356.754381627,0
+TRST.US,D,20210329,000000,34.4562,35.011,33.9958,34.2265,73225.827331514,0
+TRST.US,D,20210330,000000,34.7802,35.011,34.3642,34.4108,167271.0758611,0
+TRST.US,D,20210331,000000,34.3186,34.5959,33.7659,33.9958,148497.70834131,0
+TRST.US,D,20210401,000000,33.9958,34.5038,33.6262,34.4108,92636.524071656,0
+TRST.US,D,20210405,000000,34.8258,34.9867,34.2721,34.5959,59037.517600834,0
+TRST.US,D,20210406,000000,34.4108,34.6406,34.1799,34.3642,50570.732974515,0
+TRST.US,D,20210407,000000,34.3186,34.5484,34.0423,34.3186,71021.988263738,0
+TRST.US,D,20210408,000000,34.1345,34.5959,33.8095,34.5484,56375.79152038,0
+TRST.US,D,20210409,000000,34.6406,34.8258,34.4321,34.7336,53529.466846977,0
+TRST.US,D,20210412,000000,34.6406,34.8714,34.6406,34.8258,33583.537314989,0
+TRST.US,D,20210413,000000,34.5959,34.5959,34.0423,34.2721,50147.909381727,0
+TRST.US,D,20210414,000000,34.1799,34.8025,34.1799,34.688,51884.579943325,0
+TRST.US,D,20210415,000000,34.7336,34.7802,34.1799,34.7802,31349.791212601,0
+TRST.US,D,20210416,000000,35.1487,35.1487,34.6406,34.8258,36897.030494569,0
+TRST.US,D,20210419,000000,34.8258,34.9635,34.2962,34.688,79239.203842606,0
+TRST.US,D,20210420,000000,34.7336,34.7336,33.9501,34.0423,68183.91380678,0
+TRST.US,D,20210421,000000,34.0423,34.5038,33.8579,34.2962,69933.990970101,0
+TRST.US,D,20210422,000000,34.4562,34.4562,33.7659,33.8579,41685.249863631,0
+TRST.US,D,20210423,000000,33.7174,34.5959,33.7174,34.3642,80681.960443363,0
+TRST.US,D,20210426,000000,34.4108,34.5959,33.9958,34.1345,53735.722258093,0
+TRST.US,D,20210427,000000,34.2721,34.3186,33.8803,34.1799,68360.262183284,0
+TRST.US,D,20210428,000000,34.2265,34.2721,33.9958,34.0879,33699.040345214,0
+TRST.US,D,20210429,000000,34.3186,34.4562,34.1799,34.2265,52095.99173972,0
+TRST.US,D,20210430,000000,34.0423,34.1392,33.6262,33.7417,71918.168025038,0
+TRST.US,D,20210503,000000,34.0879,34.3186,33.9501,34.1101,122460.025242,0
+TRST.US,D,20210504,000000,34.1345,34.5959,34.0645,34.4108,79466.084794834,0
+TRST.US,D,20210505,000000,34.4562,34.4562,33.9958,34.3186,43045.504299942,0
+TRST.US,D,20210506,000000,34.3642,34.8258,34.2265,34.8258,128217.64504331,0
+TRST.US,D,20210507,000000,34.3186,35.1031,34.2265,35.011,55734.337191808,0
+TRST.US,D,20210510,000000,35.011,35.4707,34.7802,34.8258,95023.930455326,0
+TRST.US,D,20210511,000000,34.5038,34.9635,34.4562,34.5959,50424.291632623,0
+TRST.US,D,20210512,000000,34.7336,34.9635,34.0879,34.2265,85142.233708751,0
+TRST.US,D,20210513,000000,34.2265,35.5181,34.2265,35.4707,93868.900153076,0
+TRST.US,D,20210514,000000,35.6102,35.84,35.3328,35.84,47359.336223437,0
+TRST.US,D,20210517,000000,35.7944,36.0476,35.5181,35.9797,39059.618480122,0
+TRST.US,D,20210518,000000,35.9797,36.1163,35.5181,35.5181,38414.039043329,0
+TRST.US,D,20210519,000000,35.2863,35.6733,34.7336,35.5181,103259.70902119,0
+TRST.US,D,20210520,000000,35.4707,35.5637,34.9179,35.5181,55956.061758759,0
+TRST.US,D,20210521,000000,35.9321,35.9797,35.426,35.7944,50432.541849068,0
+TRST.US,D,20210524,000000,35.7944,35.7944,35.1031,35.3784,114919.32741159,0
+TRST.US,D,20210525,000000,35.5637,35.6558,34.3642,34.4108,67618.773980321,0
+TRST.US,D,20210526,000000,34.5038,35.0555,34.4108,34.9635,69708.141294928,0
+TRST.US,D,20210527,000000,35.0555,35.5637,35.0555,35.5181,64228.966298627,0
+TRST.US,D,20210528,000000,37.3789,38.5978,35.36,36.4209,141355.08345435,0
+TRST.US,D,20210601,000000,36.4946,36.4946,35.1448,35.1825,179026.60301766,0
+TRST.US,D,20210602,000000,35.1729,35.2941,34.6231,34.8664,107503.41410491,0
+TRST.US,D,20210603,000000,34.9605,35.139,34.6037,35.0458,106850.61572872,0
+TRST.US,D,20210604,000000,34.9799,35.2805,34.1712,34.5184,86572.614984841,0
+TRST.US,D,20210607,000000,34.6125,34.6125,33.7495,33.8338,88094.779918878,0
+TRST.US,D,20210608,000000,33.6748,34.1615,33.3809,34.0685,92519.989764375,0
+TRST.US,D,20210609,000000,33.8803,34.2653,33.6553,34.0588,116174.39158823,0
+TRST.US,D,20210610,000000,34.4165,35.1487,33.9376,33.9472,102598.66042857,0
+TRST.US,D,20210611,000000,34.05,34.1906,33.8803,33.956,98512.740734355,0
+TRST.US,D,20210614,000000,33.956,34.1432,33.8483,34.116,97679.468873446,0
+TRST.US,D,20210615,000000,34.2653,34.6318,34.1063,34.2847,47957.476915674,0
+TRST.US,D,20210616,000000,34.1432,34.8674,34.0025,34.7258,64040.242597456,0
+TRST.US,D,20210617,000000,34.5378,34.7637,33.8338,33.8619,129669.68313757,0
+TRST.US,D,20210618,000000,33.2045,33.3829,32.0864,32.1805,142256.41960093,0
+TRST.US,D,20210621,000000,32.387,32.9989,32.2096,32.8204,55371.327668244,0
+TRST.US,D,20210622,000000,32.9048,32.9048,32.2096,32.5654,48785.592391305,0
+TRST.US,D,20210623,000000,32.6033,33.2229,32.4346,32.4627,121904.16690904,0
+TRST.US,D,20210624,000000,32.4724,33.2703,32.3957,33.2423,51497.851047483,0
+TRST.US,D,20210625,000000,33.2132,33.7203,32.9048,33.2045,223847.96640732,0
+TRST.US,D,20210628,000000,33.0919,33.0919,32.0311,32.2173,78428.62007692,0
+TRST.US,D,20210629,000000,32.2367,32.548,32.0777,32.1902,64324.875064796,0
+TRST.US,D,20210630,000000,32.0961,32.5693,32.0961,32.294,85627.965201929,0
+TRST.US,D,20210701,000000,32.6586,32.6974,32.1999,32.4248,84768.91141463,0
+TRST.US,D,20210702,000000,32.4151,32.4151,31.843,31.974,55058.850720403,0
+TRST.US,D,20210706,000000,31.9274,31.9274,31.0712,31.4115,52626.068146288,0
+TRST.US,D,20210707,000000,31.3174,31.6917,30.9316,31.1944,87797.772126871,0
+TRST.US,D,20210708,000000,30.6872,31.2691,30.2644,30.6125,105129.41432296,0
+TRST.US,D,20210709,000000,31.0809,31.4115,30.8656,31.2331,64005.179177566,0
+TRST.US,D,20210712,000000,31.1711,31.6646,31.0538,31.5705,90854.477319613,0
+TRST.US,D,20210713,000000,31.522,31.522,30.9025,30.9965,59946.0726868,0
+TRST.US,D,20210714,000000,31.0712,31.3921,30.8375,31.2409,77585.035445455,0
+TRST.US,D,20210715,000000,31.0712,31.7858,31.0712,31.5317,128087.7041343,0
+TRST.US,D,20210716,000000,31.7761,31.7761,31.3727,31.5608,70076.30720377,0
+TRST.US,D,20210719,000000,31.0809,31.9274,30.3498,30.5748,76590.884363874,0
+TRST.US,D,20210720,000000,30.5369,31.7684,30.5369,31.0451,124308.0737256,0
+TRST.US,D,20210721,000000,31.2234,32.3017,31.1556,31.8334,98406.519197631,0
+TRST.US,D,20210722,000000,31.6743,31.8896,30.6212,30.7153,84785.411847519,0
+TRST.US,D,20210723,000000,31.0538,31.1556,30.7056,31.1003,55204.26078524,0
+TRST.US,D,20210726,000000,31.139,31.621,31.11,31.2594,65056.050497203,0
+TRST.US,D,20210727,000000,31.1003,31.4193,31.0208,31.3727,62377.82398386,0
+TRST.US,D,20210728,000000,31.4668,31.6646,30.9025,31.5133,99787.399175053,0
+TRST.US,D,20210729,000000,31.7393,31.9274,31.4571,31.683,73315.54843535,0
+TRST.US,D,20210730,000000,31.5803,32.0864,31.4814,31.59,71216.899627243,0
+TRST.US,D,20210802,000000,31.749,32.1999,31.2331,31.363,78284.241289138,0
+TRST.US,D,20210803,000000,31.363,31.9488,31.0538,31.7587,125011.40467751,0
+TRST.US,D,20210804,000000,31.5317,31.686,31.2041,31.2409,59932.666085077,0
+TRST.US,D,20210805,000000,31.3921,31.5464,31.2496,31.5046,48602.025075411,0
+TRST.US,D,20210806,000000,31.8701,32.2746,31.7014,32.0961,49107.350832646,0
+TRST.US,D,20210809,000000,31.974,32.068,31.59,31.7587,55049.569226903,0
+TRST.US,D,20210810,000000,31.908,32.3017,31.4958,32.2367,118982.55901058,0
+TRST.US,D,20210811,000000,32.2173,32.3356,31.7761,32.2658,94313.380564031,0
+TRST.US,D,20210812,000000,32.2096,32.2464,31.6025,32.1233,102046.92720383,0
+TRST.US,D,20210813,000000,32.1999,32.1999,31.59,31.7684,74428.296378321,0
+TRST.US,D,20210816,000000,31.8701,32.067,31.4281,31.6917,106545.35772027,0
+TRST.US,D,20210817,000000,31.5414,31.7393,31.1604,31.4668,58601.287406323,0
+TRST.US,D,20210818,000000,31.3341,31.6074,30.9316,30.9694,81071.783170373,0
+TRST.US,D,20210819,000000,30.7532,30.8841,30.4806,30.6494,103237.02092597,0
+TRST.US,D,20210820,000000,30.405,31.1478,29.7301,30.7997,441561.89688803,0
+TRST.US,D,20210823,000000,30.9316,31.1003,30.7153,30.8084,109364.86919023,0
+TRST.US,D,20210824,000000,30.8472,31.0062,30.405,30.7716,71200.399194353,0
+TRST.US,D,20210825,000000,30.8656,31.0809,30.5553,30.5835,85062.825375471,0
+TRST.US,D,20210826,000000,30.7338,30.9781,30.3401,30.4341,105330.5133488,0
+TRST.US,D,20210827,000000,30.4428,30.9868,30.4428,30.6872,102221.21302623,0
+TRST.US,D,20210830,000000,30.8753,30.9219,30.1519,30.2363,89873.732839755,0
+TRST.US,D,20210831,000000,30.2363,30.4758,30.0676,30.1422,92814.935002272,0
+TRST.US,D,20210901,000000,30.1422,30.4709,29.7301,30.2169,226908.79670827,0
+TRST.US,D,20210902,000000,30.0763,30.532,30.0763,30.1995,160533.74285699,0
+TRST.US,D,20210903,000000,30.1616,30.4778,29.8572,29.9909,114140.71323463,0
+TRST.US,D,20210907,000000,30.0763,30.2372,29.7253,29.7816,133522.53421721,0
+TRST.US,D,20210908,000000,29.9057,30.3799,29.9057,30.2945,140425.90282727,0
+TRST.US,D,20210909,000000,30.2469,30.6271,30.2469,30.3323,77223.057198945,0
+TRST.US,D,20210910,000000,30.3226,30.6174,29.896,29.9715,70633.196813784,0
+TRST.US,D,20210913,000000,30.1044,30.1044,29.4964,29.7437,122505.40143245,0
+TRST.US,D,20210914,000000,29.8572,29.8572,29.3453,29.3733,109693.84657096,0
+TRST.US,D,20210915,000000,29.3258,29.6283,29.2696,29.4208,68800.617486017,0
+TRST.US,D,20210916,000000,29.5449,29.7622,29.0882,29.2404,80510.768452137,0
+TRST.US,D,20210917,000000,29.2027,29.5536,29.06,29.2696,433404.49537839,0
+TRST.US,D,20210920,000000,28.8894,29.4208,28.2718,28.586,86480.831326894,0
+TRST.US,D,20210921,000000,28.6713,28.9563,28.3958,28.4327,77919.169211463,0
+TRST.US,D,20210922,000000,28.681,29.1357,28.6053,28.7663,80327.201136243,0
+TRST.US,D,20210923,000000,29.0029,29.7437,28.8797,29.2977,72406.993349383,0
+TRST.US,D,20210924,000000,29.1454,29.8475,29.1357,29.6109,76577.477762152,0
+TRST.US,D,20210927,000000,29.6768,30.9588,29.6768,30.5795,136394.640817,0
+TRST.US,D,20210928,000000,30.7124,30.7696,30.2761,30.342,115706.191805,0
+TRST.US,D,20210929,000000,30.4468,30.9112,30.3226,30.7405,87894.712170096,0
+TRST.US,D,20210930,000000,30.9112,30.9112,30.2848,30.3517,71592.284475474,0
+TRST.US,D,20211001,000000,30.4846,31.3204,30.4176,31.1574,187703.76816332,0
+TRST.US,D,20211004,000000,31.2351,31.6132,31.1574,31.2157,74251.948001817,0
+TRST.US,D,20211005,000000,31.3767,31.6714,30.7231,31.4328,203051.23330447,0
+TRST.US,D,20211006,000000,31.2351,31.4241,30.8646,31.1303,56302.570849433,0
+TRST.US,D,20211007,000000,31.3864,31.747,31.3864,31.6714,64502.254718357,0
+TRST.US,D,20211008,000000,31.5571,31.8033,31.5571,31.6617,29937.972923511,0
+TRST.US,D,20211011,000000,31.8324,31.8324,31.1671,31.1671,52795.197583403,0
+TRST.US,D,20211012,000000,31.2254,31.462,31.1061,31.206,52632.255808622,0
+TRST.US,D,20211013,000000,31.1768,31.1768,30.532,30.7784,42048.259387196,0
+TRST.US,D,20211014,000000,31.1013,31.1109,30.6271,31.1109,53360.337409862,0
+TRST.US,D,20211015,000000,31.4057,31.4425,30.9306,30.9306,70676.510450119,0
+TRST.US,D,20211018,000000,30.9588,31.1206,30.7405,30.8549,40001.174431868,0
+TRST.US,D,20211019,000000,30.9112,30.9112,30.5456,30.8549,39652.602787082,0
+TRST.US,D,20211020,000000,30.8258,31.2351,30.7599,31.2254,55698.242494864,0
+TRST.US,D,20211021,000000,31.1109,31.6617,30.7881,31.2525,80838.714555812,0
+TRST.US,D,20211022,000000,31.4717,31.6617,30.9403,31.6132,82105.122780065,0
+TRST.US,D,20211025,000000,31.8324,32.582,31.7617,32.3065,97163.830345656,0
+TRST.US,D,20211026,000000,32.4307,32.4307,31.8033,31.8896,81951.462498784,0
+TRST.US,D,20211027,000000,31.6811,31.6811,31.1206,31.206,68913.026685076,0
+TRST.US,D,20211028,000000,31.2622,31.9652,31.2622,31.5571,76658.948649543,0
+TRST.US,D,20211029,000000,31.4911,32.2823,31.4911,31.8604,95241.529914053,0
+TRST.US,D,20211101,000000,32.0127,32.8573,31.7664,32.772,91341.240089846,0
+TRST.US,D,20211102,000000,32.6207,32.772,32.1078,32.1747,55217.667386963,0
+TRST.US,D,20211103,000000,32.1078,32.9814,31.9847,32.7914,62664.519005311,0
+TRST.US,D,20211104,000000,32.896,32.896,31.9934,32.4307,68256.103200671,0
+TRST.US,D,20211105,000000,32.611,33.1424,32.611,33.0376,65456.185994768,0
+TRST.US,D,20211108,000000,33.057,33.1899,32.743,32.896,42608.242828376,0
+TRST.US,D,20211109,000000,32.6867,33.0376,32.355,32.8767,56480.981780049,0
+TRST.US,D,20211110,000000,32.7817,33.0183,32.2397,32.838,47353.148561103,0
+TRST.US,D,20211111,000000,32.9523,33.0376,32.582,32.772,39800.07540603,0
+TRST.US,D,20211112,000000,32.7817,32.833,32.26,32.3637,47556.310141053,0
+TRST.US,D,20211115,000000,32.4403,32.4821,32.0981,32.2503,59341.744332231,0
+TRST.US,D,20211116,000000,32.26,32.26,31.8798,32.0506,89002.30372779,0
+TRST.US,D,20211117,000000,31.9555,32.165,31.5279,32.136,75419.353628735,0
+TRST.US,D,20211118,000000,31.6287,32.0603,31.6287,31.975,58167.119765924,0
+TRST.US,D,20211119,000000,31.7084,31.8604,31.4911,31.7084,78195.551462358,0
+TRST.US,D,20211122,000000,31.9177,32.5287,31.8896,32.1553,136503.9561849,0
+TRST.US,D,20211123,000000,32.3356,32.611,32.136,32.582,52225.932648723,0
+TRST.US,D,20211124,000000,32.5626,33.0009,32.4113,32.421,40846.821617444,0
+TRST.US,D,20211126,000000,31.5764,31.8983,30.4468,31.0062,56575.859269162,0
+TRST.US,D,20211129,000000,31.5095,31.6132,30.5601,30.7124,69541.074411925,0
+TRST.US,D,20211130,000000,30.4176,31.9138,30.3615,31.0062,134782.75477913,0
+TRST.US,D,20211201,000000,31.4241,31.7567,30.6649,30.7599,99990.560755002,0
+TRST.US,D,20211202,000000,31.0188,31.7286,30.4021,31.4309,54640.152235837,0
+TRST.US,D,20211203,000000,31.6424,31.6424,30.98,31.0857,57835.048554026,0
+TRST.US,D,20211206,000000,31.2972,32.1126,31.2972,31.6521,66433.83664346,0
+TRST.US,D,20211207,000000,31.8828,31.8828,31.4988,31.6132,63194.59541188,0
+TRST.US,D,20211208,000000,31.623,31.8828,31.2875,31.3543,50109.752130671,0
+TRST.US,D,20211209,000000,31.2778,31.5919,31.0566,31.3164,57731.920848468,0
+TRST.US,D,20211210,000000,31.3068,31.7965,31.1962,31.7674,182218.40550468,0
+TRST.US,D,20211213,000000,31.6424,31.6424,30.8075,30.9132,102560.50317751,0
+TRST.US,D,20211214,000000,30.9132,31.6714,30.5195,30.8075,165447.77802683,0
+TRST.US,D,20211215,000000,31.0285,31.4794,30.4952,30.7114,211826.3697704,0
+TRST.US,D,20211216,000000,31.076,31.7868,31.0382,31.3931,92448.83164754,0
+TRST.US,D,20211217,000000,31.4697,31.8634,30.4428,31.1624,407072.89831824,0
+TRST.US,D,20211220,000000,31.0382,31.7529,30.6445,31.1915,88788.829377284,0
+TRST.US,D,20211221,000000,31.4222,31.7868,31.1865,31.2389,54722.654400284,0
+TRST.US,D,20211222,000000,31.1624,31.4697,31.0954,31.4697,45767.04444962,0
+TRST.US,D,20211223,000000,31.6424,32.007,31.5182,31.6132,29799.781798063,0
+TRST.US,D,20211227,000000,31.6908,31.8925,31.2681,31.7771,33860.95084294,0
+TRST.US,D,20211228,000000,31.7577,32.132,31.7577,31.9207,36267.951490665,0
+TRST.US,D,20211229,000000,31.8925,32.1126,31.844,32.036,39785.637527252,0
+TRST.US,D,20211230,000000,32.036,32.2134,31.8052,31.844,38637.82616439,0
+TRST.US,D,20211231,000000,31.8828,32.0747,31.6908,31.9691,51056.464467694,0
+TRST.US,D,20220103,000000,32.228,33.0919,32.1126,32.5829,63258.534589326,0
+TRST.US,D,20220104,000000,32.7749,33.3412,32.7749,33.0057,46725.100834254,0
+TRST.US,D,20220105,000000,33.0057,33.3896,32.9194,33.0436,45870.172155179,0
+TRST.US,D,20220106,000000,33.3024,33.572,33.2064,33.5332,41063.389799116,0
+TRST.US,D,20220107,000000,33.5904,34.0035,33.4856,33.8686,38025.247593376,0
+TRST.US,D,20220110,000000,33.9841,34.1566,33.5235,33.7921,48471.052889353,0
+TRST.US,D,20220111,000000,33.7639,33.7639,33.2355,33.5904,91642.372990076,0
+TRST.US,D,20220112,000000,33.6486,33.8784,33.3121,33.4856,49608.551481658,0
+TRST.US,D,20220113,000000,33.4469,34.1188,33.4469,34.0898,66270.894868677,0
+TRST.US,D,20220114,000000,33.7921,34.1566,33.6864,34.0898,49026.911222311,0
+TRST.US,D,20220118,000000,34.0802,34.2245,33.3896,33.4469,63558.6362125,0
+TRST.US,D,20220119,000000,33.6001,33.6001,32.8903,32.9863,73127.856011234,0
+TRST.US,D,20220120,000000,32.9863,33.1492,32.228,32.295,51344.190766201,0
+TRST.US,D,20220121,000000,32.0457,33.0154,32.0457,32.2086,86162.16671672,0
+TRST.US,D,20220124,000000,31.9885,32.8903,31.9788,32.5926,65409.778527268,0
+TRST.US,D,20220125,000000,35.6063,35.6063,32.9863,34.2624,66852.535128025,0
+TRST.US,D,20220126,000000,34.3303,35.107,32.7652,33.0919,68202.47679378,0
+TRST.US,D,20220127,000000,33.1113,33.3121,32.3714,32.6217,66749.407422466,0
+TRST.US,D,20220128,000000,32.5538,32.737,31.844,32.7079,64970.45450159,0
+TRST.US,D,20220131,000000,32.2183,32.7176,31.8343,32.5354,118236.9456994,0
+TRST.US,D,20220201,000000,32.3714,32.6314,31.9401,32.4675,56503.669875272,0
+TRST.US,D,20220202,000000,32.449,32.5023,31.9304,32.4394,69991.742485213,0
+TRST.US,D,20220203,000000,32.5257,33.0057,32.3144,32.7943,57047.152883563,0
+TRST.US,D,20220204,000000,32.9281,33.0532,32.42,32.679,80299.356655743,0
+TRST.US,D,20220207,000000,32.7176,33.4615,32.5063,32.612,44566.637956924,0
+TRST.US,D,20220208,000000,32.7652,33.2549,32.674,33.1783,61378.516517002,0
+TRST.US,D,20220209,000000,33.2064,33.2452,32.5829,32.6983,87159.411629467,0
+TRST.US,D,20220210,000000,32.7079,33.5613,32.3337,32.6596,72152.267916655,0
+TRST.US,D,20220211,000000,32.5354,33.0339,32.5063,32.7176,45301.938497553,0
+TRST.US,D,20220214,000000,32.9194,33.2025,32.5586,32.6217,57059.52820823,0
+TRST.US,D,20220215,000000,32.8321,33.2064,32.7176,32.9281,43254.853542225,0
+TRST.US,D,20220216,000000,32.8137,33.2355,32.7457,33.0436,50161.31598345,0
+TRST.US,D,20220217,000000,32.7943,32.8137,32.4869,32.7846,66912.349197249,0
+TRST.US,D,20220218,000000,32.6693,33.0532,32.6693,32.9,101805.60837282,0
+TRST.US,D,20220222,000000,32.9378,33.0532,32.679,32.7749,171849.94598788,0
+TRST.US,D,20220223,000000,32.9669,33.2452,32.4578,32.5257,53683.127128258,0
+TRST.US,D,20220224,000000,31.5658,31.9594,31.1536,31.7771,77666.506332845,0
+TRST.US,D,20220225,000000,31.911,32.6887,31.911,32.6314,55241.386759241,0
+TRST.US,D,20220228,000000,32.4006,32.9378,32.3288,32.7943,90172.803185873,0
+TRST.US,D,20220301,000000,32.6596,32.7652,31.4891,31.9401,93610.049612124,0
+TRST.US,D,20220302,000000,32.1126,32.996,32.1126,32.7846,58497.12842371,0
+TRST.US,D,20220303,000000,32.7846,33.0912,32.5033,32.736,51185.374099642,0
+TRST.US,D,20220304,000000,32.358,32.5227,31.9991,32.4355,81097.565096762,0
+TRST.US,D,20220307,000000,32.3288,32.5616,32.1155,32.1544,150663.39015802,0
+TRST.US,D,20220308,000000,32.2803,32.61,31.8343,31.8537,95585.976450617,0
+TRST.US,D,20220309,000000,32.29,32.4161,31.8537,31.9119,55736.39974592,0
+TRST.US,D,20220310,000000,32.0767,32.5227,31.7179,32.4743,63102.811753934,0
+TRST.US,D,20220311,000000,32.6489,32.8719,32.3677,32.6877,60211.110890084,0
+TRST.US,D,20220314,000000,33.0755,33.0949,32.6294,32.736,56048.876693761,0
+TRST.US,D,20220315,000000,32.9301,32.9301,32.2513,32.3967,70782.731986844,0
+TRST.US,D,20220316,000000,32.067,32.6586,32.067,32.4743,95552.975584838,0
+TRST.US,D,20220317,000000,32.3191,32.3191,31.9022,31.9507,54769.061867784,0
+TRST.US,D,20220318,000000,31.8247,32.387,31.2234,31.8537,173448.42542402,0
+TRST.US,D,20220321,000000,31.844,32.0699,31.4948,31.747,79985.848430847,0
+TRST.US,D,20220322,000000,31.9022,32.0922,31.5734,31.6889,58035.116302809,0
+TRST.US,D,20220323,000000,31.5725,31.6501,31.0149,31.2234,75939.117264748,0
+TRST.US,D,20220324,000000,31.2913,31.4077,30.9422,31.3689,54573.119227224,0
+TRST.US,D,20220325,000000,31.5337,31.8731,31.5046,31.6113,52515.721501341,0
+TRST.US,D,20220328,000000,31.5046,31.524,31.1556,31.3398,60805.126474099,0
+TRST.US,D,20220329,000000,31.524,31.9264,31.2913,31.7567,77329.27873567,0
+TRST.US,D,20220330,000000,31.8537,31.9604,30.9519,31.1265,60631.871928762,0
+TRST.US,D,20220331,000000,31.0488,31.2428,30.8162,30.9615,101189.93597064,0
+TRST.US,D,20220401,000000,31.1749,31.5046,30.9132,31.4077,118251.38357817,0
+TRST.US,D,20220404,000000,31.3398,31.3398,30.7288,30.8162,61564.146387007,0
+TRST.US,D,20220405,000000,30.9229,31.0004,30.6222,30.7579,79391.832846832,0
+TRST.US,D,20220406,000000,30.8355,30.8549,30.2441,30.3313,90539.93781766,0
+TRST.US,D,20220407,000000,30.3702,30.3702,29.672,29.895,90760.631107554,0
+TRST.US,D,20220408,000000,29.8853,30.1374,29.7301,30.0016,64266.092272628,0
+TRST.US,D,20220411,000000,30.021,30.4186,29.9435,30.0695,61975.625932184,0
+TRST.US,D,20220412,000000,30.0113,30.3022,29.7495,29.7592,73575.430253356,0
+TRST.US,D,20220413,000000,29.7204,30.0695,29.7204,29.9725,54831.969768176,0
+TRST.US,D,20220414,000000,29.9241,30.6805,29.7495,29.8368,41501.682547738,0
+TRST.US,D,20220418,000000,29.7883,30.1859,29.7786,30.1665,70987.956120904,0
+TRST.US,D,20220419,000000,30.1472,30.8113,30.1472,30.6416,60659.716409262,0
+TRST.US,D,20220420,000000,30.7968,31.4077,30.6805,30.8744,39930.016315033,0
+TRST.US,D,20220421,000000,31.0974,31.7567,30.5543,31.7567,71768.632851979,0
+TRST.US,D,20220422,000000,31.3882,31.7858,30.7046,30.7095,63775.204394172,0
+TRST.US,D,20220425,000000,30.7968,31.1362,30.4961,31.0295,69598.825927036,0
+TRST.US,D,20220426,000000,30.9132,31.2671,30.4041,30.5155,78248.146592192,0
+TRST.US,D,20220427,000000,30.4961,30.6028,29.9628,30.0405,57690.669766245,0
+TRST.US,D,20220428,000000,30.2828,30.8744,29.9339,30.8646,69178.06488836,0
+TRST.US,D,20220429,000000,30.7095,30.7968,30.0501,30.2052,65471.655150603,0
+TRST.US,D,20220502,000000,30.3508,30.6814,30.1472,30.4768,102882.26161885,0
+TRST.US,D,20220503,000000,30.3895,30.6319,30.1374,30.3605,76210.343130366,0
+TRST.US,D,20220504,000000,30.3702,31.1265,30.2731,31.0974,82541.352974575,0
+TRST.US,D,20220505,000000,30.8549,31.1022,30.2926,30.8646,66495.713266794,0
+TRST.US,D,20220506,000000,30.8452,30.8452,30.1762,30.6513,59434.559267233,0
+TRST.US,D,20220509,000000,30.3895,30.9422,30.2441,30.6805,76812.608930825,0
+TRST.US,D,20220510,000000,30.8841,31.0585,29.8174,30.0598,95294.125043888,0
+TRST.US,D,20220511,000000,30.1569,30.5252,29.9047,30.0113,45412.285142501,0
+TRST.US,D,20220512,000000,29.8853,30.021,29.3714,29.8368,94915.64636449,0
+TRST.US,D,20220513,000000,29.9241,29.9531,29.3714,29.6137,79682.652976506,0
+TRST.US,D,20220516,000000,29.5265,29.7592,29.2937,29.5265,54281.267820495,0
+TRST.US,D,20220517,000000,29.6623,30.2597,29.6623,30.2538,41150.017071785,0
+TRST.US,D,20220518,000000,30.1277,30.438,29.8562,30.3508,96416.15448036,0
+TRST.US,D,20220519,000000,30.0598,30.2441,29.4973,29.507,96817.32125498,0
+TRST.US,D,20220520,000000,29.5653,29.9241,29.3424,29.895,100562.91952085,0
+TRST.US,D,20220523,000000,30.118,30.6028,29.9241,30.3022,161995.06244474,0
+TRST.US,D,20220524,000000,30.2052,30.6125,29.8562,30.5349,48528.804404465,0
+TRST.US,D,20220525,000000,30.5155,30.9422,30.4138,30.6028,59997.636539579,0
+TRST.US,D,20220526,000000,30.8452,31.1022,30.6319,30.8065,34868.508526242,0
+TRST.US,D,20220527,000000,30.9519,31.1071,30.7871,31.1071,32419.225519238,0
+TRST.US,D,20220531,000000,30.9035,31.5143,30.6805,31.2331,70290.812831332,0
+TRST.US,D,20220601,000000,31.2234,31.2913,30.7775,31.2137,61249.606885055,0
+TRST.US,D,20220602,000000,31.3216,31.5032,30.753,31.2921,34798.464663175,0
+TRST.US,D,20220603,000000,31.0568,31.15,30.8804,31.047,42954.896727628,0
+TRST.US,D,20220606,000000,31.0863,31.3706,30.9883,31.2823,50674.741382929,0
+TRST.US,D,20220607,000000,31.1059,31.3608,30.9392,31.1647,73077.387831092,0
+TRST.US,D,20220608,000000,31.204,31.204,30.3314,30.5373,89955.367438201,0
+TRST.US,D,20220609,000000,30.606,30.748,30.2824,30.3511,52477.194541744,0
+TRST.US,D,20220610,000000,30.0569,30.4862,29.7334,29.8903,49364.97915547,0
+TRST.US,D,20220613,000000,29.5864,30.0717,29.343,29.4981,145506.0149327,0
+TRST.US,D,20220614,000000,29.5864,29.8314,29.3609,29.6942,71852.29091896,0
+TRST.US,D,20220615,000000,29.9295,30.4294,29.8805,30.1648,71242.292622995,0
+TRST.US,D,20220616,000000,30.0178,30.0178,29.4296,29.4785,91399.77811895,0
+TRST.US,D,20220617,000000,29.6746,29.9734,28.9197,29.2628,255147.59828034,0
+TRST.US,D,20220621,000000,29.655,30.0568,29.3315,29.8608,143993.25996126,0
+TRST.US,D,20220622,000000,29.6353,30.1207,29.6353,29.9687,96997.88957089,0
+TRST.US,D,20220623,000000,29.9197,29.9246,29.4981,29.7923,63411.260987326,0
+TRST.US,D,20220624,000000,29.8119,30.1942,29.8119,30.0765,128039.45837446,0
+TRST.US,D,20220627,000000,30.2628,30.3412,30.0961,30.1648,49181.367628256,0
+TRST.US,D,20220628,000000,30.2628,30.7236,30.1648,30.3707,64026.359603492,0
+TRST.US,D,20220629,000000,30.5177,30.5177,30.1648,30.1942,90881.585586591,0
+TRST.US,D,20220630,000000,29.9099,30.5373,29.856,30.2334,77554.448902989,0
+TRST.US,D,20220701,000000,30.3216,30.7971,30.1648,30.7824,81160.37528466,0
+TRST.US,D,20220705,000000,30.3903,30.7432,29.8412,30.3314,113644.3146409,0
+TRST.US,D,20220706,000000,30.155,30.5079,29.9883,30.4001,82778.196852222,0
+TRST.US,D,20220707,000000,30.5079,30.6304,30.3511,30.3511,61375.213163333,0
+TRST.US,D,20220708,000000,30.5177,30.5373,30.2138,30.5373,42809.027569898,0
+TRST.US,D,20220711,000000,30.4687,30.6353,30.3707,30.5471,40989.233322401,0
+TRST.US,D,20220712,000000,30.5373,30.7922,30.2235,30.2922,51459.170629748,0
+TRST.US,D,20220713,000000,30.1354,30.1648,29.7138,29.9001,77068.898419912,0
+TRST.US,D,20220714,000000,29.5374,29.7923,29.4001,29.7923,35016.758367752,0
+TRST.US,D,20220715,000000,30.1452,30.7726,30.003,30.4883,81487.815841525,0
+TRST.US,D,20220718,000000,30.5765,30.9294,30.3412,30.4294,47667.592592783,0
+TRST.US,D,20220719,000000,30.5962,31.1745,30.5667,31.0568,113772.84270995,0
+TRST.US,D,20220720,000000,30.9,31.1549,30.6108,31.0765,62676.814878471,0
+TRST.US,D,20220721,000000,30.8118,31.6156,30.4442,31.3216,114091.10269046,0
+TRST.US,D,20220722,000000,31.6058,31.6156,30.7726,31.1942,77999.196824462,0
+TRST.US,D,20220725,000000,31.3608,31.9979,31.3216,31.7726,77702.3581888,0
+TRST.US,D,20220726,000000,31.8019,32.3019,31.8019,32.194,85140.665169039,0
+TRST.US,D,20220727,000000,32.1843,32.547,32.1255,32.498,75997.831177832,0
+TRST.US,D,20220728,000000,32.5959,32.7431,32.4783,32.6156,64968.898776523,0
+TRST.US,D,20220729,000000,32.7823,32.9881,32.547,32.8999,70469.084080616,0
+TRST.US,D,20220801,000000,32.9293,33.5273,32.6254,33.243,84348.0754099,0
+TRST.US,D,20220802,000000,33.194,33.3215,32.6156,32.7038,56514.608012368,0
+TRST.US,D,20220803,000000,32.7627,33.2234,32.5861,33.096,65606.438801571,0
+TRST.US,D,20220804,000000,33.0567,33.1744,32.8999,33.1646,89116.874797258,0
+TRST.US,D,20220805,000000,33.2332,33.8018,33.194,33.6842,74090.311422889,0
+TRST.US,D,20220808,000000,33.7136,33.792,32.9686,33.2528,95757.491698157,0
+TRST.US,D,20220809,000000,33.39,33.841,33.243,33.841,73794.492851266,0
+TRST.US,D,20220810,000000,34.1939,34.2822,33.6855,33.7528,76964.851887825,0
+TRST.US,D,20220811,000000,34.0273,34.2037,33.7626,34.1841,45688.668355034,0
+TRST.US,D,20220812,000000,34.2626,34.6645,34.1498,34.6645,94731.30727384,0
+TRST.US,D,20220815,000000,34.4292,34.939,33.9097,34.939,43365.982535779,0
+TRST.US,D,20220816,000000,35.037,35.3899,34.8998,35.3801,49692.419712335,0
+TRST.US,D,20220817,000000,35.1742,35.2821,34.9782,35.2821,38325.846113761,0
+TRST.US,D,20220818,000000,35.2919,35.2919,34.9782,35.0861,49861.750342988,0
+TRST.US,D,20220819,000000,35.0959,35.1155,34.6841,35.0174,122613.7377453,0
+TRST.US,D,20220822,000000,34.6743,34.6743,34.1253,34.2626,117844.93835794,0
+TRST.US,D,20220823,000000,34.3605,34.4096,33.7234,33.7822,42578.49309684,0
+TRST.US,D,20220824,000000,33.7822,33.7822,33.351,33.5273,34773.983126214,0
+TRST.US,D,20220825,000000,33.4979,34.0371,33.2578,33.8508,49077.321096169,0
+TRST.US,D,20220826,000000,33.792,34.2135,33.5371,33.6547,44283.020107808,0
+TRST.US,D,20220829,000000,33.4096,33.4096,32.9303,32.9686,34286.392515057,0
+TRST.US,D,20220830,000000,32.9195,32.9195,32.6744,32.8509,43296.618181054,0
+TRST.US,D,20220831,000000,32.7725,32.9588,32.498,32.6842,63758.082760952,0
+TRST.US,D,20220901,000000,32.6149,32.7783,32.2087,32.5455,46779.590438652,0
+TRST.US,D,20220902,000000,32.813,33.0706,32.4019,32.7239,65852.372144275,0
+TRST.US,D,20220906,000000,32.9715,33.0657,31.9709,32.3672,68512.023911544,0
+TRST.US,D,20220907,000000,32.1889,32.922,32.1889,32.8626,66005.794181704,0
+TRST.US,D,20220908,000000,32.5653,33.0706,32.5455,33.0409,52511.720376535,0
+TRST.US,D,20220909,000000,33.1697,33.4669,32.8824,33.0706,85658.955305231,0
+TRST.US,D,20220912,000000,33.1301,33.5462,32.813,33.3678,72885.561333774,0
+TRST.US,D,20220913,000000,33.1598,33.1994,32.4266,32.7139,87470.748444604,0
+TRST.US,D,20220914,000000,32.6347,33.0112,32.2186,33.0013,80044.919961948,0
+TRST.US,D,20220915,000000,33.0013,33.5759,32.9715,33.3282,67144.347196307,0
+TRST.US,D,20220916,000000,33.14,33.5759,32.7982,33.4966,246485.62475099,0
+TRST.US,D,20220919,000000,33.1201,34.0415,32.3474,33.8533,64537.181915527,0
+TRST.US,D,20220920,000000,33.6254,33.8533,33.457,33.8335,47467.970896063,0
+TRST.US,D,20220921,000000,33.9325,34.0217,33.4075,33.4075,90331.261958244,0
+TRST.US,D,20220922,000000,33.3876,33.5263,32.8626,33.0508,64687.575886427,0
+TRST.US,D,20220923,000000,32.9517,32.9517,32.496,32.7536,55628.610189562,0
+TRST.US,D,20220926,000000,32.4762,32.9319,32.4167,32.4861,61700.892934113,0
+TRST.US,D,20220927,000000,32.6149,32.6248,31.8124,31.8916,55605.395012846,0
+TRST.US,D,20220928,000000,32.0303,32.3177,31.7628,31.9907,83359.643454818,0
+TRST.US,D,20220929,000000,31.961,31.961,31.3864,31.6142,66249.048859469,0
+TRST.US,D,20220930,000000,31.5251,31.7727,31.1189,31.1288,76954.273392165,0
+TRST.US,D,20221003,000000,31.5647,32.0105,31.2774,31.852,86134.361750158,0
+TRST.US,D,20221004,000000,32.1492,32.7734,32.1492,32.6842,52097.884617681,0
+TRST.US,D,20221005,000000,32.3969,32.4762,32.0105,32.2186,42105.265074621,0
+TRST.US,D,20221006,000000,32.0601,32.7585,31.9461,32.0601,34911.588359127,0
+TRST.US,D,20221007,000000,32.0006,32.0006,31.4656,31.535,43643.522870947,0
+TRST.US,D,20221010,000000,31.5053,31.9313,31.5053,31.6539,40309.621623398,0
+TRST.US,D,20221011,000000,31.6935,32.07,31.6241,31.9214,69930.168402251,0
+TRST.US,D,20221012,000000,31.8817,32.2186,31.6489,32.0204,62622.434514195,0
+TRST.US,D,20221013,000000,31.7926,33.3084,31.7926,33.2985,76106.414764269,0
+TRST.US,D,20221014,000000,33.3876,33.8037,32.9814,33.1201,59211.822247932,0
+TRST.US,D,20221017,000000,33.3084,33.675,33.2341,33.5363,76862.42204081,0
+TRST.US,D,20221018,000000,33.883,33.9325,33.3084,33.5065,49494.756758938,0
+TRST.US,D,20221019,000000,33.5858,33.6551,32.8328,33.5263,78056.48960843,0
+TRST.US,D,20221020,000000,33.3084,33.6056,32.2186,32.5752,90383.748444732,0
+TRST.US,D,20221021,000000,32.8031,33.779,32.2384,33.2093,50875.555095798,0
+TRST.US,D,20221024,000000,33.2787,34.1901,33.2093,34.0415,58302.392933963,0
+TRST.US,D,20221025,000000,34.0415,35.3394,34.0415,35.2007,91859.426199475,0
+TRST.US,D,20221026,000000,35.3889,35.8843,35.0422,35.4087,81098.687113762,0
+TRST.US,D,20221027,000000,35.7456,36.1221,35.6911,35.8645,107526.64241638,0
+TRST.US,D,20221028,000000,36.1716,37.0137,35.9091,37.0038,104554.0904412,0
+TRST.US,D,20221031,000000,36.9047,37.0633,36.5877,36.9741,76347.650731016,0
+TRST.US,D,20221101,000000,37.0732,37.1227,34.6855,36.766,61918.913724143,0
+TRST.US,D,20221102,000000,36.6026,37.1128,36.1815,36.3995,66557.911645345,0
+TRST.US,D,20221103,000000,36.0725,36.3301,35.7456,36.2509,47987.788983404,0
+TRST.US,D,20221104,000000,36.4094,36.9146,36.1716,36.875,73024.852394071,0
+TRST.US,D,20221107,000000,36.9345,37.197,36.6372,36.6868,33251.198546164,0
+TRST.US,D,20221108,000000,36.875,36.9543,36.3598,36.5382,52041.360709155,0
+TRST.US,D,20221109,000000,36.4292,36.6967,36.2707,36.4886,47498.251561345,0
+TRST.US,D,20221110,000000,37.1029,38.1035,36.6571,37.5883,91765.556137101,0
+TRST.US,D,20221111,000000,37.7766,37.8459,36.8849,36.9543,54783.779628194,0
+TRST.US,D,20221114,000000,37.0236,37.5982,36.8205,37.1029,72202.22765391,0
+TRST.US,D,20221115,000000,37.3803,37.8162,37.2911,37.6874,55841.584202046,0
+TRST.US,D,20221116,000000,37.7766,38.0837,37.5685,38.0044,51714.329524109,0
+TRST.US,D,20221117,000000,37.9945,38.2125,37.4595,38.2125,49472.550937732,0
+TRST.US,D,20221118,000000,38.6385,38.6385,38.0837,38.2719,71012.197508328,0
+TRST.US,D,20221121,000000,38.2719,38.7574,35.8546,38.6583,67946.78482628,0
+TRST.US,D,20221122,000000,38.6682,38.9655,38.6137,38.797,47761.693349299,0
+TRST.US,D,20221123,000000,38.4899,38.9952,38.2521,38.4404,44864.843037321,0
+TRST.US,D,20221125,000000,38.6682,38.7673,38.4701,38.4998,25583.124741252,0
+TRST.US,D,20221128,000000,38.2323,38.4998,37.7667,37.8261,48642.860709005,0
+TRST.US,D,20221129,000000,37.7865,38.1927,37.6082,37.945,36756.69023031,0
+TRST.US,D,20221130,000000,37.7469,38.5989,37.3109,38.48,98173.954266282,0
+TRST.US,D,20221201,000000,38.67,38.76,38.04,38.66,44865,0
+TRST.US,D,20221202,000000,38.38,38.77,37.94,38.57,41943,0
+TRST.US,D,20221205,000000,38.45,38.45,37.36,38,120917,0
+TRST.US,D,20221206,000000,38.1,38.44,37.535,38.18,102415,0
+TRST.US,D,20221207,000000,38.15,38.27,37.9,38.07,55982,0
+TRST.US,D,20221208,000000,38.07,38.64,38.02,38.57,56726,0
+TRST.US,D,20221209,000000,38.37,38.43,37.88,37.97,60623,0
+TRST.US,D,20221212,000000,38.2,38.365,37.745,37.97,97252,0
+TRST.US,D,20221213,000000,38.43,38.59,37.76,38.15,118382,0
+TRST.US,D,20221214,000000,38.2,38.34,36.95,37.71,75284,0
+TRST.US,D,20221215,000000,37.53,37.72,37.14,37.43,67583,0
+TRST.US,D,20221216,000000,36.96,37.5,36.96,37.16,545642,0
+TRST.US,D,20221219,000000,37.21,37.91,37.0601,37.43,102225,0
+TRST.US,D,20221220,000000,37.55,37.615,37.19,37.22,59756,0
+TRST.US,D,20221221,000000,37.37,37.92,37.37,37.62,82458,0
+TRST.US,D,20221222,000000,37.57,37.57,36.88,37.19,57590,0
+TRST.US,D,20221223,000000,37.25,37.7,37.25,37.62,34629,0
+TRST.US,D,20221227,000000,37.6,38.03,37.27,37.51,82535,0
+TRST.US,D,20221228,000000,37.55,37.67,37.135,37.27,55254,0
+TRST.US,D,20221229,000000,37.41,38.2152,37.01,37.57,92740,0
+TRST.US,D,20221230,000000,37.49,37.85,37.365,37.59,46341,0
+TRST.US,D,20230103,000000,37.6,38.15,37.6,37.8,80951,0
+TRST.US,D,20230104,000000,38.04,38.26,37.45,37.6,78752,0
+TRST.US,D,20230105,000000,37.46,37.58,37.06,37.24,53361,0
+TRST.US,D,20230106,000000,37.33,38.09,37.33,37.94,63580,0
+TRST.US,D,20230109,000000,37.97,37.97,37.23,37.36,56239,0
+TRST.US,D,20230110,000000,37.43,38.02,37.15,37.96,107871,0
+TRST.US,D,20230111,000000,38.05,38.09,37.57,38.01,88551,0
+TRST.US,D,20230112,000000,38,38.53,37.95,38.42,65924,0
+TRST.US,D,20230113,000000,38.12,38.76,38.07,38.7,63990,0
+TRST.US,D,20230117,000000,38.61,38.7,38.29,38.46,70321,0
+TRST.US,D,20230118,000000,38.45,38.81,37.32,37.32,46037,0
+TRST.US,D,20230119,000000,37.28,37.34,36.81,36.98,77883,0
+TRST.US,D,20230120,000000,37.24,37.515,37.17,37.44,90949,0
+TRST.US,D,20230123,000000,37.28,37.405,36.77,36.79,76332,0
+TRST.US,D,20230124,000000,37.07,37.49,36.77,37.35,63302,0
+TRST.US,D,20230125,000000,35.96,36.3654,32.65,33.06,251988,0
+TRST.US,D,20230126,000000,33.01,33.7699,33,33.66,109025,0
+TRST.US,D,20230127,000000,33.58,34.74,33.58,34.53,131326,0
+TRST.US,D,20230130,000000,34.76,35.34,34.54,34.84,167113,0
+TRST.US,D,20230131,000000,34.96,35.94,34.65,35.91,107391,0
+TRST.US,D,20230201,000000,35.89,36.63,35.72,36.17,135069,0
+TRST.US,D,20230202,000000,36,36.89,35.96,36.89,82478,0
+TRST.US,D,20230203,000000,36.78,37.72,36.51,37.6,130406,0
+TRST.US,D,20230206,000000,37.64,37.755,36.7303,37.13,83132,0
+TRST.US,D,20230207,000000,36.97,37.78,36.955,37.41,62058,0
+TRST.US,D,20230208,000000,37.16,37.41,37.1,37.2,61846,0
+TRST.US,D,20230209,000000,37.27,37.41,36.35,36.61,64381,0
+TRST.US,D,20230210,000000,36.46,36.7,36.29,36.62,54773,0
+TRST.US,D,20230213,000000,36.54,37.14,36.48,37.07,88041,0
+TRST.US,D,20230214,000000,36.9,37.07,36.2,36.46,45538,0
+TRST.US,D,20230215,000000,36.23,36.9,36.23,36.58,66103,0
+TRST.US,D,20230216,000000,36.24,36.725,36.03,36.61,45177,0
+TRST.US,D,20230217,000000,36.61,37.29,36.61,37.04,70025,0
+TRST.US,D,20230221,000000,36.83,37.11,36.65,36.7,164234,0
+TRST.US,D,20230222,000000,36.8,37.05,36.62,36.74,146754,0
+TRST.US,D,20230223,000000,36.7,37.15,36.63,37.04,55215,0
+TRST.US,D,20230224,000000,36.74,37.06,36.67,36.87,51509,0
+TRST.US,D,20230227,000000,36.96,37.37,36.96,37.14,51731,0
+TRST.US,D,20230228,000000,37.1,37.8,37.1,37.46,87638,0
+TRST.US,D,20230301,000000,37.35,37.41,37.01,37.21,56656,0
+TRST.US,D,20230302,000000,36.69,36.94,36.37,36.74,51422,0
+TRST.US,D,20230303,000000,36.98,37.365,36.685,37.13,57803,0
+TRST.US,D,20230306,000000,37.14,37.14,36.39,36.57,82348,0
+TRST.US,D,20230307,000000,36.55,36.55,35.84,36.24,99483,0
+TRST.US,D,20230308,000000,36.22,36.3388,35.8254,36.2,57324,0
+TRST.US,D,20230309,000000,36.02,36.02,34.845,35.23,118899,0
+TRST.US,D,20230310,000000,34.95,35.27,33.75,34.53,151888,0
+TRST.US,D,20230313,000000,33.25,33.325,31.66,32.59,188557,0
+TRST.US,D,20230314,000000,33.83,34.57,32.78,33.1,188515,0
+TRST.US,D,20230315,000000,32.4,34.1934,32.11,34.05,131007,0
+TRST.US,D,20230316,000000,33.81,35.95,33.535,35.23,106425,0
+TRST.US,D,20230317,000000,34.56,34.56,33.33,33.97,429171,0
+TRST.US,D,20230320,000000,34.32,35.11,33.61,33.61,124812,0
+TRST.US,D,20230321,000000,34.29,34.79,34.13,34.38,118417,0
+TRST.US,D,20230322,000000,34.44,34.53,32.6,32.65,129849,0
+TRST.US,D,20230323,000000,32.84,32.85,31.95,32.16,126718,0
+TRST.US,D,20230324,000000,31.92,32.84,31.74,32.79,195620,0
+TRST.US,D,20230327,000000,32.99,33.2,32.7,32.72,106372,0
+TRST.US,D,20230328,000000,32.64,33.08,32.265,32.39,88325,0
+TRST.US,D,20230329,000000,32.54,32.59,31.9036,32.23,73627,0
+TRST.US,D,20230330,000000,32.39,32.46,31.47,31.72,97603,0
+TRST.US,D,20230331,000000,31.84,32.07,31.515,31.94,79378,0
+TRST.US,D,20230403,000000,32.08,32.31,31.59,31.76,109882,0
+TRST.US,D,20230404,000000,31.68,31.68,30.64,31.02,70866,0
+TRST.US,D,20230405,000000,30.85,31.08,30.63,30.63,59288,0
+TRST.US,D,20230406,000000,30.69,31.08,30.69,30.91,70926,0
+TRST.US,D,20230410,000000,30.73,31.42,30.73,31.12,61383,0
+TRST.US,D,20230411,000000,31.16,31.3636,30.89,30.93,51474,0
+TRST.US,D,20230412,000000,31,31.31,30.6,30.71,54377,0
+TRST.US,D,20230413,000000,30.72,30.96,30.485,30.64,88184,0
+TRST.US,D,20230414,000000,30.85,31,29.78,29.99,85282,0
+TRST.US,D,20230417,000000,29.93,30.46,29.66,30.46,84227,0
+TRST.US,D,20230418,000000,30.41,30.42,29.27,29.49,76587,0
+TRST.US,D,20230419,000000,29.66,30.22,29.4,30.05,98668,0
+TRST.US,D,20230420,000000,29.82,30.08,29.2301,29.57,126699,0
+TRST.US,D,20230421,000000,29.57,29.57,29.18,29.47,74364,0
+TRST.US,D,20230424,000000,29.36,30.06,29.36,29.42,101964,0
+TRST.US,D,20230425,000000,29.65,30.96,29.6,29.67,115815,0
+TRST.US,D,20230426,000000,29.38,29.56,28.55,29.15,119332,0
+TRST.US,D,20230427,000000,29.29,30.04,29.29,30,141199,0
+TRST.US,D,20230428,000000,30.05,30.185,29.66,29.84,95322,0
+TRST.US,D,20230501,000000,29.64,30.03,29.0801,29.58,172543,0
+TRST.US,D,20230502,000000,29.65,29.65,28.3,28.69,185797,0
+TRST.US,D,20230503,000000,28.77,29.72,28.698,28.78,174145,0
+TRST.US,D,20230504,000000,28.57,28.57,27.55,28.37,152269,0
+TRST.US,D,20230505,000000,28.94,29.25,28.365,28.95,125178,0
+TRST.US,D,20230508,000000,29.23,29.23,27.96,28.06,74288,0
+TRST.US,D,20230509,000000,27.92,28.4,27.4,27.68,90566,0
+TRST.US,D,20230510,000000,27.98,27.98,27.269,27.88,82139,0
+TRST.US,D,20230511,000000,27.71,27.88,27.45,27.54,71257,0
+TRST.US,D,20230512,000000,27.57,27.65,27.34,27.62,74495,0
+TRST.US,D,20230515,000000,27.62,28.01,27.5662,27.79,150689,0
+TRST.US,D,20230516,000000,27.85,27.9,27.41,27.43,54022,0
+TRST.US,D,20230517,000000,27.78,29.08,27.63,29.07,122469,0
+TRST.US,D,20230518,000000,29.07,29.28,28.66,28.86,80929,0
+TRST.US,D,20230519,000000,29.23,29.23,28.02,28.41,90197,0
+TRST.US,D,20230522,000000,28.53,28.99,28.1963,28.79,64467,0
+TRST.US,D,20230523,000000,28.82,29.77,28.82,29.15,61354,0
+TRST.US,D,20230524,000000,29.09,29.09,28.62,28.65,35199,0
+TRST.US,D,20230525,000000,28.53,28.9799,28.35,28.58,50575,0
+TRST.US,D,20230526,000000,28.53,28.84,28.37,28.82,46295,0
+TRST.US,D,20230530,000000,28.89,28.89,28.31,28.51,49868,0
+TRST.US,D,20230531,000000,28.36,28.49,27.49,27.63,86653,0
+TRST.US,D,20230601,000000,27.59,28.07,27.18,27.84,62950,0
+TRST.US,D,20230602,000000,28.24,29.64,27.9,29.45,100162,0
+TRST.US,D,20230605,000000,29.3,29.46,28.27,28.35,75604,0
+TRST.US,D,20230606,000000,28.26,30.18,28.26,29.99,102993,0
+TRST.US,D,20230607,000000,30.14,31.55,30.14,31.08,115505,0
+TRST.US,D,20230608,000000,31.07,31.07,30.25,30.66,83367,0
+TRST.US,D,20230609,000000,30.69,30.69,30.18,30.51,77839,0
+TRST.US,D,20230612,000000,30.53,31.4599,29.89,30.28,173631,0
+TRST.US,D,20230613,000000,30.3,31.26,30.3,31.14,104161,0
+TRST.US,D,20230614,000000,31.19,31.49,30.54,30.69,63778,0
+TRST.US,D,20230615,000000,30.65,31.27,30.65,31.22,85286,0
+TRST.US,D,20230616,000000,31.52,31.52,30.37,30.54,300479,0
+TRST.US,D,20230620,000000,30.54,30.54,30.085,30.14,47142,0
+TRST.US,D,20230621,000000,30.04,30.16,29.54,29.61,48826,0
+TRST.US,D,20230622,000000,29.51,29.51,28.75,29.08,78548,0
+TRST.US,D,20230623,000000,28.75,29.25,28.47,28.75,193234,0
+TRST.US,D,20230626,000000,29.055,29.38,28.25,28.41,71160,0
+TRST.US,D,20230627,000000,28.48,28.642,28.035,28.05,75445,0
+TRST.US,D,20230628,000000,28.14,28.35,27.82,28.3,64266,0
+TRST.US,D,20230629,000000,28.54,28.89,28.495,28.62,118985,0
+TRST.US,D,20230630,000000,28.92,29.4691,28.44,28.61,94207,0
+TRST.US,D,20230703,000000,28.74,29.75,28.62,29.52,86275,0
+TRST.US,D,20230705,000000,29.27,29.3384,28.78,28.87,94240,0
+TRST.US,D,20230706,000000,28.62,28.62,28.16,28.43,70290,0
+TRST.US,D,20230707,000000,28.44,29.05,28.44,28.71,81415,0
+TRST.US,D,20230710,000000,28.54,29.2621,28.44,28.6,53516,0
+TRST.US,D,20230711,000000,28.74,29.06,28.64,28.83,49044,0
+TRST.US,D,20230712,000000,29.21,29.6,29.05,29.11,58920,0
+TRST.US,D,20230713,000000,29.3,29.6175,29.21,29.35,45948,0
+TRST.US,D,20230714,000000,29.53,29.53,28.625,28.93,42822,0
+TRST.US,D,20230717,000000,28.92,29.49,28.92,29.07,38911,0
+TRST.US,D,20230718,000000,29.13,29.93,29.13,29.91,58371,0
+TRST.US,D,20230719,000000,29.94,30.655,29.94,30.65,57458,0
+TRST.US,D,20230720,000000,30.4,30.6,30.03,30.35,50700,0
+TRST.US,D,20230721,000000,30.59,30.59,29.92,30.1,55536,0
+TRST.US,D,20230724,000000,29.87,31.01,29.87,31,59026,0
+TRST.US,D,20230725,000000,30.46,30.94,28.0267,29.78,80693,0
+TRST.US,D,20230726,000000,30.04,31.12,30.04,31.11,79251,0
+TRST.US,D,20230727,000000,31.27,31.27,30.3,30.4,58202,0
+TRST.US,D,20230728,000000,30.62,30.76,30.46,30.67,33340,0
+TRST.US,D,20230731,000000,30.63,30.815,30.22,30.39,67140,0
+TRST.US,D,20230801,000000,30.34,30.39,29.9,30.21,43036,0
+TRST.US,D,20230802,000000,29.81,30.455,29.8,30.33,68222,0
+TRST.US,D,20230803,000000,30.45,30.57,29.95,30.31,142100,0
+TRST.US,D,20230804,000000,30.2,30.64,30.0235,30.18,132668,0
+TRST.US,D,20230807,000000,30.34,30.67,30.28,30.56,83450,0
+TRST.US,D,20230808,000000,30.08,30.57,29.76,30.47,44051,0
+TRST.US,D,20230809,000000,30.32,30.51,30.0359,30.36,43500,0
+TRST.US,D,20230810,000000,30.325,30.5,29.84,29.96,42094,0
+TRST.US,D,20230811,000000,29.91,30.22,29.91,30.12,34829,0
+TRST.US,D,20230814,000000,29.98,30.11,29.52,29.87,61455,0
+TRST.US,D,20230815,000000,29.56,29.61,29.21,29.26,98458,0
+TRST.US,D,20230816,000000,29.25,29.56,28.82,28.83,53348,0
+TRST.US,D,20230817,000000,28.95,28.95,28.72,28.88,47686,0
+TRST.US,D,20230818,000000,28.7,29.09,28.7,28.89,126675,0
+TRST.US,D,20230821,000000,28.93,29,28.56,28.59,57565,0
+TRST.US,D,20230822,000000,28.6,28.73,28.11,28.21,66359,0
+TRST.US,D,20230823,000000,28.16,28.51,28.16,28.22,48305,0
+TRST.US,D,20230824,000000,28.12,28.57,28.12,28.32,48517,0
+TRST.US,D,20230825,000000,28.1664,28.4032,27.88,28.24,90414,0
+TRST.US,D,20230828,000000,28.33,28.61,28.315,28.54,37510,0
+TRST.US,D,20230829,000000,28.48,28.72,28.35,28.66,37360,0
+TRST.US,D,20230830,000000,28.6,28.69,28.4501,28.54,43786,0
+TRST.US,D,20230831,000000,28.32,28.55,28.22,28.47,78420,0
+TRST.US,D,20230901,000000,28.67,29.08,28.67,28.99,42963,0
+TRST.US,D,20230905,000000,28.8,28.8,28.22,28.3,75330,0
+TRST.US,D,20230906,000000,28.3,28.78,28.055,28.33,70677,0
+TRST.US,D,20230907,000000,28.33,28.33,27.83,27.97,95930,0
+TRST.US,D,20230908,000000,27.98,27.98,27.6,27.69,75738,0
+TRST.US,D,20230911,000000,27.77,28.005,27.31,27.4,134538,0
+TRST.US,D,20230912,000000,27.39,27.53,27.29,27.35,53706,0
+TRST.US,D,20230913,000000,27.31,27.31,26.99,27.19,67204,0
+TRST.US,D,20230914,000000,27.36,28.03,27.36,28.01,67315,0
+TRST.US,D,20230915,000000,27.95,28.08,27.4,27.62,360694,0
+TRST.US,D,20230918,000000,27.68,27.745,27.23,27.28,60990,0
+TRST.US,D,20230919,000000,27.36,27.555,27.07,27.12,46738,0
+TRST.US,D,20230920,000000,27.32,28.3199,27.05,27.05,42127,0
+TRST.US,D,20230921,000000,26.88,27.17,26.78,26.945,57906,0
+TRST.US,D,20230922,000000,27.02,27.02,26.6,26.67,37426,0
+TRST.US,D,20230925,000000,26.53,26.9799,26.36,26.72,43893,0
+TRST.US,D,20230926,000000,26.45,26.92,26.45,26.5,68768,0
+TRST.US,D,20230927,000000,26.65,26.88,26.47,26.74,63289,0
+TRST.US,D,20230928,000000,26.82,27.42,26.82,27.06,92882,0
+TRST.US,D,20230929,000000,27.21,27.46,27.11,27.29,85454,0
+TRST.US,D,20231002,000000,27.36,27.43,26.98,27.23,109805,0
+TRST.US,D,20231003,000000,27.09,27.21,26.85,26.93,68657,0
+TRST.US,D,20231004,000000,26.95,27.18,26.75,26.97,58008,0
+TRST.US,D,20231005,000000,27,27.5,27,27.38,74701,0
+TRST.US,D,20231006,000000,27.18,27.58,26.82,27.13,48098,0
+TRST.US,D,20231009,000000,27.535,28.048,27.04,27.29,52399,0
+TRST.US,D,20231010,000000,27.38,27.61,27.2285,27.44,50646,0
+TRST.US,D,20231011,000000,27.51,27.735,27.21,27.51,39766,0
+TRST.US,D,20231012,000000,27.43,27.43,26.95,27.19,34535,0
+TRST.US,D,20231013,000000,27.27,27.27,26.35,26.37,52597,0
+TRST.US,D,20231016,000000,26.63,26.87,26.45,26.7,78929,0
+TRST.US,D,20231017,000000,26.56,27.4,26.56,27.27,92883,0
+TRST.US,D,20231018,000000,27.05,27.26,26.84,26.86,48772,0
+TRST.US,D,20231019,000000,26.79,27.08,26.6001,26.63,53127,0
+TRST.US,D,20231020,000000,26.74,26.85,26.18,26.18,90060,0
+TRST.US,D,20231023,000000,26.1,26.44,25.675,25.72,96467,0
+TRST.US,D,20231024,000000,25,25.25,23.78,24.62,172243,0
+TRST.US,D,20231025,000000,24.61,24.95,24.4194,24.79,67830,0
+TRST.US,D,20231026,000000,24.77,25.56,24.77,25.49,50124,0
+TRST.US,D,20231027,000000,25.48,25.48,24.79,25.29,75639,0
+TRST.US,D,20231030,000000,25.57,25.68,25.18,25.37,72669,0
+TRST.US,D,20231031,000000,25.34,25.7864,25.34,25.53,43612,0
+TRST.US,D,20231101,000000,25.41,25.81,25.36,25.81,41540,0
+TRST.US,D,20231102,000000,26.01,26.76,25.9,26.76,64076,0
+TRST.US,D,20231103,000000,27.2,28.03,27.2,27.74,75538,0
+TRST.US,D,20231106,000000,27.74,27.86,27.53,27.68,65997,0
+TRST.US,D,20231107,000000,27.52,27.52,27.165,27.32,39860,0
+TRST.US,D,20231108,000000,27.3,27.31,26.79,26.92,38549,0
+TRST.US,D,20231109,000000,26.99,27.01,26.47,26.65,48829,0
+TRST.US,D,20231110,000000,26.87,26.87,26.38,26.51,49944,0
+TRST.US,D,20231113,000000,26.48,26.55,26.18,26.44,43331,0
+TRST.US,D,20231114,000000,27.34,28.66,27.19,28.58,65744,0
+TRST.US,D,20231115,000000,28.56,28.78,27.01,28.4,76547,0
+TRST.US,D,20231116,000000,28.46,28.46,27.67,27.82,37518,0
+TRST.US,D,20231117,000000,28.2,28.38,27.63,27.78,86855,0
+TRST.US,D,20231120,000000,27.7,27.88,27.47,27.66,36242,0
+TRST.US,D,20231121,000000,27.78,27.78,27.04,27.09,44189,0
+TRST.US,D,20231122,000000,27.54,27.54,27.15,27.33,35758,0
+TRST.US,D,20231124,000000,27.43,27.58,27.11,27.45,81857,0
+TRST.US,D,20231127,000000,27.48,27.59,27.09,27.22,57991,0
+TRST.US,D,20231128,000000,27.12,27.31,27,27.16,48424,0
+TRST.US,D,20231129,000000,27.32,27.7784,27.3001,27.41,72870,0
+TRST.US,D,20231130,000000,27.32,27.33,26.75,26.84,66118,0
+TRST.US,D,20231201,000000,26.81,28.42,26.47,28.32,71327,0
+TRST.US,D,20231204,000000,28.02,28.78,28.02,28.64,65947,0
+TRST.US,D,20231205,000000,28.63,28.63,28.25,28.32,45100,0
+TRST.US,D,20231206,000000,28.56,29.11,28.15,28.26,127369,0
+TRST.US,D,20231207,000000,28.25,29.35,28.1864,29.35,83842,0
+TRST.US,D,20231208,000000,29.0668,29.97,29.06,29.69,84800,0
+TRST.US,D,20231211,000000,29.77,29.77,29.01,29.38,128846,0
+TRST.US,D,20231212,000000,29.26,29.34,28.95,29.02,103194,0
+TRST.US,D,20231213,000000,28.94,30.65,28.7808,30.63,144009,0
+TRST.US,D,20231214,000000,31,32.02,30.89,31.24,136876,0
+TRST.US,D,20231215,000000,31.26,31.56,30.42,30.72,615249,0
+TRST.US,D,20231218,000000,30.99,30.99,30.31,30.54,69236,0
+TRST.US,D,20231219,000000,30.58,31.31,30.58,31.12,79629,0
+TRST.US,D,20231220,000000,31.04,31.95,30.68,30.74,134211,0
+TRST.US,D,20231221,000000,31.14,31.29,30.785,31.28,58795,0
+TRST.US,D,20231222,000000,31.54,31.905,31.4,31.6,55961,0
+TRST.US,D,20231226,000000,31.73,31.96,31.61,31.91,45443,0
+TRST.US,D,20231227,000000,32,32.1,31.64,31.71,61644,0
+TRST.US,D,20231228,000000,31.66,31.86,31.49,31.65,47412,0
+TRST.US,D,20231229,000000,31.49,31.65,31,31.05,79322,0
+TRST.US,D,20240102,000000,31.02,31.63,30.965,31.19,95649,0
+TRST.US,D,20240103,000000,31.13,31.2498,30.09,30.14,91143,0
+TRST.US,D,20240104,000000,30.26,30.75,30.25,30.35,66339,0
+TRST.US,D,20240105,000000,30.14,30.66,30.14,30.24,67548,0
+TRST.US,D,20240108,000000,30.23,30.38,29.82,30.18,47461,0
+TRST.US,D,20240109,000000,29.88,30.785,29.5,29.7,52236,0
+TRST.US,D,20240110,000000,29.58,29.81,29.3788,29.52,49825,0
+TRST.US,D,20240111,000000,29.39,30.19,28.8,29.45,141811,0
+TRST.US,D,20240112,000000,29.62,29.79,29.19,29.415,60157,0
+TRST.US,D,20240116,000000,29.08,29.38,28.77,28.93,57029,0
+TRST.US,D,20240117,000000,28.57,29.0823,28.56,28.87,53283,0
+TRST.US,D,20240118,000000,28.9,29.38,28.63,28.83,44036,0
+TRST.US,D,20240119,000000,29.07,29.14,28.61,29.11,63762,0
+TRST.US,D,20240122,000000,29.49,30.1389,29.42,30.1,87748,0
+TRST.US,D,20240123,000000,29.46,30.19,28.52,29.83,107781,0
+TRST.US,D,20240124,000000,29.93,30.6,29.93,30.09,75177,0
+TRST.US,D,20240125,000000,30.41,30.485,29.17,29.89,146578,0
+TRST.US,D,20240126,000000,30.03,30.36,29.71,29.9,70764,0
+TRST.US,D,20240129,000000,29.74,30.39,29.6,30.32,52904,0
+TRST.US,D,20240130,000000,30.34,30.34,30.06,30.31,46031,0
+TRST.US,D,20240131,000000,29.81,30.07,28.9,28.9,101457,0
+TRST.US,D,20240201,000000,29.02,29.34,27.61,28.38,121522,0
+TRST.US,D,20240202,000000,27.87,28.45,27.52,27.81,89283,0
+TRST.US,D,20240205,000000,27.5,27.64,27.18,27.44,77458,0
+TRST.US,D,20240206,000000,27.43,27.655,27.13,27.4,66999,0
+TRST.US,D,20240207,000000,27.35,27.35,26.76,27.13,74050,0
+TRST.US,D,20240208,000000,26.97,27.495,26.97,27.2,73317,0
+TRST.US,D,20240209,000000,27.24,28.02,26.855,27.92,82322,0
+TRST.US,D,20240212,000000,27.99,28.68,27.925,28.46,75499,0
+TRST.US,D,20240213,000000,27.47,27.86,26.905,27.28,102301,0
+TRST.US,D,20240214,000000,27.61,27.895,27.195,27.76,89864,0
+TRST.US,D,20240215,000000,27.86,28.77,27.86,28.56,79127,0
+TRST.US,D,20240216,000000,28.52,28.65,28.24,28.3,295192,0
+TRST.US,D,20240220,000000,27.94,28.34,27.86,27.88,46528,0
+TRST.US,D,20240221,000000,27.85,27.93,27.63,27.76,86160,0
+TRST.US,D,20240222,000000,27.61,27.79,27.3,27.67,198860,0
+TRST.US,D,20240223,000000,27.65,27.96,27.435,27.9,59448,0
+TRST.US,D,20240226,000000,27.76,28.185,27.42,27.57,67766,0
+TRST.US,D,20240227,000000,27.63,27.96,27.48,27.55,61987,0
+TRST.US,D,20240228,000000,27.34,27.46,27.28,27.3,74380,0
+TRST.US,D,20240229,000000,27.48,27.83,27.22,27.29,56755,0
+TRST.US,D,20240301,000000,27.25,27.4,26.73,27.4,75989,0
+TRST.US,D,20240304,000000,27.29,27.87,27.1,27.1,54354,0
+TRST.US,D,20240305,000000,26.92,27.72,26.92,27.51,140009,0
+TRST.US,D,20240306,000000,27.57,28.42,27.11,27.86,71877,0
+TRST.US,D,20240307,000000,28.1,28.34,27.59,27.7,64336,0
+TRST.US,D,20240308,000000,28.04,28.28,27.68,27.9,88297,0
+TRST.US,D,20240311,000000,27.73,27.89,27.68,27.8,64573,0
+TRST.US,D,20240312,000000,27.75,27.75,27.14,27.14,61565,0
+TRST.US,D,20240313,000000,27.02,27.38,26.75,26.84,71586,0
+TRST.US,D,20240314,000000,26.86,26.86,26.2,26.38,110914,0
+TRST.US,D,20240315,000000,26.38,27,26.38,26.98,206162,0
+TRST.US,D,20240318,000000,26.93,26.93,26.47,26.47,46295,0
+TRST.US,D,20240319,000000,26.49,26.785,26.49,26.56,47152,0
+TRST.US,D,20240320,000000,26.57,27.87,26.535,27.55,51670,0
+TRST.US,D,20240321,000000,27.56,27.94,27.48,27.73,63426,0
+TRST.US,D,20240322,000000,27.86,27.86,27.2,27.32,62843,0
+TRST.US,D,20240325,000000,27.21,27.665,27.14,27.22,58084,0
+TRST.US,D,20240326,000000,27.27,27.4982,26.81,26.9,62091,0
+TRST.US,D,20240327,000000,27.06,27.86,26.78,27.86,70189,0
+TRST.US,D,20240328,000000,27.94,28.24,27.77,28.16,101539,0
+TRST.US,D,20240401,000000,28.53,28.53,27.99,28.08,125301,0
+TRST.US,D,20240402,000000,27.67,28.07,27.6,27.83,106157,0
+TRST.US,D,20240403,000000,27.65,27.87,27.35,27.46,76107,0
+TRST.US,D,20240404,000000,27.69,27.87,27.11,27.14,87256,0
+TRST.US,D,20240405,000000,27.16,27.16,26.8702,26.98,65425,0
+TRST.US,D,20240408,000000,27.16,27.48,27.0584,27.22,47774,0
+TRST.US,D,20240409,000000,27.15,27.55,27.15,27.45,46974,0
+TRST.US,D,20240410,000000,26.9,26.9,25.85,26.12,111189,0
+TRST.US,D,20240411,000000,26.29,26.3,25.83,26.19,48978,0
+TRST.US,D,20240412,000000,26.06,26.27,25.95,26.25,52211,0
+TRST.US,D,20240415,000000,26.36,26.72,26.0201,26.31,64672,0
+TRST.US,D,20240416,000000,26.2,26.2,25.9286,26,48013,0
+TRST.US,D,20240417,000000,26.13,26.375,25.85,25.91,62648,0
+TRST.US,D,20240418,000000,25.86,26.17,25.85,25.96,71470,0
+TRST.US,D,20240419,000000,25.87,26.93,25.87,26.93,55089,0
+TRST.US,D,20240422,000000,26.98,27.0899,26.67,26.78,77257,0
+TRST.US,D,20240423,000000,26.67,28.43,26.67,27.9,84713,0
+TRST.US,D,20240424,000000,27.14,27.36,26.68,27.3,73573,0
+TRST.US,D,20240425,000000,27.12,27.26,26.82,27.06,81527,0
+TRST.US,D,20240426,000000,27.05,27.44,26.87,27.08,63696,0
+TRST.US,D,20240429,000000,27.06,27.36,26.94,26.97,82706,0
+TRST.US,D,20240430,000000,26.77,26.81,26.5,26.62,61556,0
+TRST.US,D,20240501,000000,26.82,27.6,26.82,27.35,67219,0
+TRST.US,D,20240502,000000,27.45,27.68,27.42,27.61,54423,0
+TRST.US,D,20240503,000000,27.95,28.12,27.74,27.93,74640,0
+TRST.US,D,20240506,000000,27.97,28.43,27.97,28.23,53111,0
+TRST.US,D,20240507,000000,28.26,28.49,27.86,27.89,54368,0
+TRST.US,D,20240508,000000,27.79,28.34,27.75,28.3,45205,0
+TRST.US,D,20240509,000000,28.28,28.675,28.16,28.6,58552,0
+TRST.US,D,20240510,000000,28.48,28.535,28.1,28.31,37846,0
+TRST.US,D,20240513,000000,28.38,28.47,28.13,28.13,42323,0
+TRST.US,D,20240514,000000,28.43,28.66,28.3,28.52,40969,0
+TRST.US,D,20240515,000000,28.77,28.82,28.56,28.81,46805,0
+TRST.US,D,20240516,000000,28.82,29.61,28.81,29.54,86669,0
+TRST.US,D,20240517,000000,29.69,30.12,29.58,29.65,70821,0
+TRST.US,D,20240520,000000,29.75,29.87,28.61,28.67,81978,0
+TRST.US,D,20240521,000000,28.68,28.8732,28.67,28.83,47312,0
+TRST.US,D,20240522,000000,28.69,29.03,28.55,28.76,57977,0
+TRST.US,D,20240523,000000,28.75,28.75,27.78,28.01,50576,0
+TRST.US,D,20240524,000000,28.18,28.22,27.745,28.16,34884,0
+TRST.US,D,20240528,000000,28.15,28.31,27.88,27.88,43853,0
+TRST.US,D,20240529,000000,27.54,27.54,27.11,27.32,41938,0
+TRST.US,D,20240530,000000,27.69,27.89,27.52,27.69,39159,0
+TRST.US,D,20240531,000000,27.89,27.98,27.71,27.8,119928,0
+TRST.US,D,20240603,000000,28,28,27.45,27.55,63996,0
+TRST.US,D,20240604,000000,27.3,27.46,27.155,27.27,46936,0
+TRST.US,D,20240605,000000,27.36,27.48,27,27.34,47701,0
+TRST.US,D,20240606,000000,27.44,27.73,27.24,27.71,53625,0
+TRST.US,D,20240607,000000,26.98,27.45,26.98,27.22,56437,0
+TRST.US,D,20240610,000000,27.01,27.01,26.39,26.45,118092,0
+TRST.US,D,20240611,000000,26.22,26.84,26.14,26.67,120436,0
+TRST.US,D,20240612,000000,27.41,27.95,27.04,27.52,92583,0
+TRST.US,D,20240613,000000,27.44,27.44,26.82,26.98,48190,0
+TRST.US,D,20240614,000000,26.62,26.7,26.49,26.64,46180,0
+TRST.US,D,20240617,000000,26.67,27.1,26.3,27.06,78020,0
+TRST.US,D,20240618,000000,27.17,27.17,26.645,26.88,71271,0
+TRST.US,D,20240620,000000,26.88,26.89,26.62,26.7,43830,0
+TRST.US,D,20240621,000000,26.79,26.81,26.53,26.67,250536,0
+TRST.US,D,20240624,000000,26.75,27.37,26.75,27.06,72367,0
+TRST.US,D,20240625,000000,26.94,27.22,26.7387,27.04,73921,0
+TRST.US,D,20240626,000000,26.84,27.67,26.84,27.55,76387,0
+TRST.US,D,20240627,000000,27.58,27.79,27.41,27.79,49221,0
+TRST.US,D,20240628,000000,28.08,28.91,28.08,28.77,152444,0
+TRST.US,D,20240701,000000,28.79,29.48,28.38,28.45,77099,0
+TRST.US,D,20240702,000000,28.38,28.96,28.275,28.71,57175,0
+TRST.US,D,20240703,000000,28.73,29.0166,28.24,28.35,44585,0
+TRST.US,D,20240705,000000,28.34,28.53,27.78,27.81,102571,0
+TRST.US,D,20240708,000000,28.05,28.35,28,28.04,69131,0
+TRST.US,D,20240709,000000,27.97,28.57,27.97,28.57,70570,0
+TRST.US,D,20240710,000000,28.64,29.08,28.59,29,54020,0
+TRST.US,D,20240711,000000,29.74,30.54,29.21,30.36,108999,0
+TRST.US,D,20240712,000000,30.74,30.845,30.23,30.52,109686,0
+TRST.US,D,20240715,000000,30.88,31.915,30.88,31.48,121462,0
+TRST.US,D,20240716,000000,31.81,32.91,31.81,32.89,128537,0
+TRST.US,D,20240717,000000,32.62,33.37,32.62,32.93,150618,0
+TRST.US,D,20240718,000000,32.67,33.35,32.28,32.46,93446,0
+TRST.US,D,20240719,000000,32.47,33.08,32.42,32.59,95723,0
+TRST.US,D,20240722,000000,32.38,33.05,32.02,33.03,95822,0
+TRST.US,D,20240723,000000,33.62,34.96,31.79,34.72,150084,0
+TRST.US,D,20240724,000000,34.36,34.86,33.67,33.92,84722,0
+TRST.US,D,20240725,000000,34.02,35.445,34.02,35.02,139749,0
+TRST.US,D,20240726,000000,35.21,35.74,34.315,35.4,75461,0
+TRST.US,D,20240729,000000,35.07,35.21,34.22,34.28,101986,0
+TRST.US,D,20240730,000000,34.31,35.74,34.31,35.74,102531,0
+TRST.US,D,20240731,000000,35.9,36.51,35.35,35.61,120031,0
+TRST.US,D,20240801,000000,35.99,35.99,34,34.46,161347,0
+TRST.US,D,20240802,000000,33.1,33.975,32.79,33.26,145655,0
+TRST.US,D,20240805,000000,31.95,32.68,31.28,32.23,131828,0
+TRST.US,D,20240806,000000,32.19,32.525,31.72,32.18,91275,0
+TRST.US,D,20240807,000000,32.54,32.62,31.95,32.11,65197,0
+TRST.US,D,20240808,000000,32.47,32.61,31.765,32.42,45695,0
+TRST.US,D,20240809,000000,32.33,32.37,31.6292,32.3,83488,0
+TRST.US,D,20240812,000000,32.45,32.52,31.51,31.73,58027,0
+TRST.US,D,20240813,000000,31.98,32.53,31.51,32.46,46717,0
+TRST.US,D,20240814,000000,32.64,32.64,31.75,32.04,35395,0
+TRST.US,D,20240815,000000,32.82,33.19,32.58,32.67,51242,0
+TRST.US,D,20240816,000000,32.63,33.44,32.63,33.08,41176,0
+TRST.US,D,20240819,000000,33.16,33.37,33,33.31,41591,0
+TRST.US,D,20240820,000000,33.21,33.21,32.73,32.79,41451,0
+TRST.US,D,20240821,000000,32.68,33.16,32.65,33.11,105816,0
+TRST.US,D,20240822,000000,32.98,33.21,32.9206,33.03,29304,0
+TRST.US,D,20240823,000000,33.16,34.93,33.16,34.44,123643,0
+TRST.US,D,20240826,000000,34.92,34.92,34.3,34.33,71687,0
+TRST.US,D,20240827,000000,34.01,34.25,33.635,33.92,59740,0
+TRST.US,D,20240828,000000,33.85,34.53,32.54,34.39,92034,0
+TRST.US,D,20240829,000000,34.65,34.835,34.12,34.67,82056,0
+TRST.US,D,20240830,000000,34.67,34.935,34.43,34.84,57253,0
+TRST.US,D,20240903,000000,34.43,34.94,34.25,34.44,66265,0
+TRST.US,D,20240904,000000,34.22,34.45,33.8,34.06,47177,0
+TRST.US,D,20240905,000000,34.25,34.25,33.54,33.64,47301,0
+TRST.US,D,20240906,000000,33.35,33.61,32.78,32.88,41502,0
+TRST.US,D,20240909,000000,32.94,33.04,32.48,32.61,84980,0
+TRST.US,D,20240910,000000,32.73,32.79,32.155,32.75,63217,0
+TRST.US,D,20240911,000000,32.57,32.57,31.425,32.44,68285,0
+TRST.US,D,20240912,000000,32.6,32.65,32.18,32.48,49696,0
+TRST.US,D,20240913,000000,32.96,33.26,32.77,33.2,44652,0
+TRST.US,D,20240916,000000,33.21,33.78,33.11,33.57,45098,0
+TRST.US,D,20240917,000000,33.91,34.58,33.65,33.71,89761,0
+TRST.US,D,20240918,000000,33.64,35.2,33.27,33.85,89527,0
+TRST.US,D,20240919,000000,34.48,34.8,34.11,34.73,95781,0
+TRST.US,D,20240920,000000,34.5,34.5,33.58,33.65,303178,0
+TRST.US,D,20240923,000000,33.87,33.87,33.42,33.6,57896,0
+TRST.US,D,20240924,000000,33.67,34.115,33.1,33.11,43896,0
+TRST.US,D,20240925,000000,33.17,33.17,32.54,32.69,50221,0
+TRST.US,D,20240926,000000,33.04,33.1,32.43,32.62,76664,0
+TRST.US,D,20240927,000000,33.01,33.01,32.39,32.52,101815,0
+TRST.US,D,20240930,000000,32.5,33.32,32.48,33.07,106473,0
+TRST.US,D,20241001,000000,32.9,33.096,32.02,32.32,112401,0
+TRST.US,D,20241002,000000,32.27,32.82,31.79,31.84,50705,0
+TRST.US,D,20241003,000000,31.61,32.04,31.55,31.86,62630,0
+TRST.US,D,20241004,000000,32.32,32.46,32.075,32.23,45921,0
+TRST.US,D,20241007,000000,32.08,32.185,31.8251,31.99,46036,0
+TRST.US,D,20241008,000000,31.99,32.19,31.78,31.83,97663,0
+TRST.US,D,20241009,000000,31.75,32.135,31.6624,31.84,106246,0
+TRST.US,D,20241010,000000,31.58,31.95,31.39,31.92,74937,0
+TRST.US,D,20241011,000000,31.99,33.0297,31.99,32.79,99646,0
+TRST.US,D,20241014,000000,32.85,33.4,32.59,33.29,59858,0
+TRST.US,D,20241015,000000,33.38,34.45,33.23,33.84,65064,0
+TRST.US,D,20241016,000000,34.2,34.615,33.67,34.38,121090,0
+TRST.US,D,20241017,000000,34.35,34.5,33.8919,34.49,57286,0
+TRST.US,D,20241018,000000,34.49,34.49,33.79,33.8,98285,0
+TRST.US,D,20241021,000000,33.55,33.605,32.57,32.58,95946,0
+TRST.US,D,20241022,000000,33.69,33.69,32.53,33.47,107874,0
+TRST.US,D,20241023,000000,33.29,33.84,32.985,33.28,109906,0
+TRST.US,D,20241024,000000,33.32,33.42,32.44,33.07,89894,0
+TRST.US,D,20241025,000000,33.28,33.28,32.225,32.49,51077,0
+TRST.US,D,20241028,000000,32.77,33.52,32.77,33.46,57445,0
+TRST.US,D,20241029,000000,33.19,33.39,33.055,33.37,45438,0
+TRST.US,D,20241030,000000,33.25,34.19,33.25,33.58,45774,0
+TRST.US,D,20241031,000000,33.9,33.9,32.97,32.98,43378,0
+TRST.US,D,20241101,000000,33.27,33.34,32.755,32.86,133090,0
+TRST.US,D,20241104,000000,32.71,32.9,32.2,32.62,46909,0
+TRST.US,D,20241105,000000,32.63,33.23,32.63,33.15,84832,0
+TRST.US,D,20241106,000000,35.74,37.84,35.74,37.55,288059,0
+TRST.US,D,20241107,000000,37,37.32,35.73,35.91,117337,0
+TRST.US,D,20241108,000000,36.16,36.37,35.7982,35.96,72395,0
+TRST.US,D,20241111,000000,36.46,37.57,36.46,36.96,95214,0
+TRST.US,D,20241112,000000,36.99,37.56,36.92,37.04,97722,0
+TRST.US,D,20241113,000000,37.44,37.74,36.8,36.88,76192,0
+TRST.US,D,20241114,000000,37.04,37.36,36.45,36.74,63037,0
+TRST.US,D,20241115,000000,36.91,36.91,36.26,36.66,63844,0
+TRST.US,D,20241118,000000,36.74,36.8,34.5801,36.36,44354,0
+TRST.US,D,20241119,000000,35.82,36.42,35.82,36.37,63772,0
+TRST.US,D,20241120,000000,36.14,36.58,35.79,36.29,58367,0
+TRST.US,D,20241121,000000,36.34,37.08,36.335,36.77,71721,0
+TRST.US,D,20241122,000000,36.82,37.585,36.273,37.52,69634,0
+TRST.US,D,20241125,000000,37.84,38.89,37.84,37.96,90845,0
+TRST.US,D,20241126,000000,37.8,38.13,37.54,37.57,75784,0
+TRST.US,D,20241127,000000,37.94,38.175,37.515,37.56,42364,0
+TRST.US,D,20241129,000000,37.54,37.7,36.98,37.24,54469,0
+TRST.US,D,20241202,000000,37.42,37.5884,36.855,37.23,84162,0
+TRST.US,D,20241203,000000,37.2,37.47,36.45,36.5,99676,0
+TRST.US,D,20241204,000000,36.71,36.92,36.41,36.88,95174,0
+TRST.US,D,20241205,000000,36.82,37.22,36.535,36.54,59696,0
+TRST.US,D,20241206,000000,36.57,36.76,35.825,36.24,46623,0
+TRST.US,D,20241209,000000,36.2,36.635,36.08,36.19,66074,0
+TRST.US,D,20241210,000000,36.32,36.935,35.9212,36.42,78081,0
+TRST.US,D,20241211,000000,36.84,37.09,36.51,36.61,109415,0
+TRST.US,D,20241212,000000,36.59,36.97,36.19,36.51,97172,0
+TRST.US,D,20241213,000000,36.51,36.79,36.16,36.79,113886,0
+TRST.US,D,20241216,000000,36.72,37.85,36.51,37.8,128455,0
+TRST.US,D,20241217,000000,37.58,37.86,36.13,36.19,110206,0
+TRST.US,D,20241218,000000,36.56,36.77,33.94,34.12,210525,0
+TRST.US,D,20241219,000000,34.5,37.87,33.36,33.38,187305,0
+TRST.US,D,20241220,000000,33.08,34.3,33.08,33.57,524601,0
+TRST.US,D,20241223,000000,33.46,33.85,33.32,33.6,118939,0
+TRST.US,D,20241224,000000,33.76,33.9,33.47,33.87,36429,0
+TRST.US,D,20241226,000000,33.64,34.06,33.52,33.81,51726,0
+TRST.US,D,20241227,000000,33.58,33.899,33.1,33.42,60449,0
+TRST.US,D,20241230,000000,33.2,33.75,33.07,33.28,45560,0
+TRST.US,D,20241231,000000,33.5,33.671,33.07,33.31,109100,0
+TRST.US,D,20250102,000000,33.45,33.99,32.63,32.63,101238,0
+TRST.US,D,20250103,000000,32.69,32.76,32.15,32.7,59796,0
+TRST.US,D,20250106,000000,32.72,33.07,32.24,32.31,62067,0
+TRST.US,D,20250107,000000,32.46,32.56,31.58,31.85,81858,0
+TRST.US,D,20250108,000000,31.63,31.98,31.35,31.64,130391,0
+TRST.US,D,20250110,000000,31.04,31.26,30.15,30.57,75162,0
+TRST.US,D,20250113,000000,30.17,31.03,30.16,30.97,134799,0
+TRST.US,D,20250114,000000,31.21,31.85,31.21,31.79,91785,0
+TRST.US,D,20250115,000000,31.46,32.94,31.46,32.43,98680,0
+TRST.US,D,20250116,000000,32.38,32.69,31.8583,32.06,66478,0
+TRST.US,D,20250117,000000,32.4,32.7,31.95,32.22,100011,0
+TRST.US,D,20250121,000000,32.54,33.06,32.49,32.51,103217,0
+TRST.US,D,20250122,000000,32.21,32.5,31.23,31.55,103521,0
+TRST.US,D,20250123,000000,31.38,32,31.3701,31.84,100638,0
+TRST.US,D,20250124,000000,31.68,32.48,31.61,32.38,86319,0
+TRST.US,D,20250127,000000,32.35,33,32.3,32.56,88042,0
+TRST.US,D,20250128,000000,32.38,32.595,32.1424,32.27,57796,0
+TRST.US,D,20250129,000000,32.16,32.595,31.66,32.02,82125,0
+TRST.US,D,20250130,000000,32.3,32.6,31.84,31.97,50638,0
+TRST.US,D,20250131,000000,31.97,32.28,31.83,32.16,91140,0
+TRST.US,D,20250203,000000,31.53,32.37,31.28,31.85,64779,0
+TRST.US,D,20250204,000000,31.68,32.5,31.29,32.49,50359,0
+TRST.US,D,20250205,000000,32.58,32.73,32.235,32.65,52673,0
+TRST.US,D,20250206,000000,32.7,33.18,32.46,33.11,60711,0
+TRST.US,D,20250207,000000,33,33.23,31.94,32.85,88175,0
+TRST.US,D,20250210,000000,33.03,33.349,32.4225,33.12,114585,0
+TRST.US,D,20250211,000000,32.83,34.37,32.83,34.34,87943,0
+TRST.US,D,20250212,000000,33.75,34.1,32.675,33.4,86198,0
+TRST.US,D,20250213,000000,33.56,33.56,32.75,33.53,65916,0
+TRST.US,D,20250214,000000,33.72,34.2039,32.82,33.38,63188,0
+TRST.US,D,20250218,000000,33.25,33.8,32.435,33.58,68125,0
+TRST.US,D,20250219,000000,33.34,33.5,32.96,33.32,56401,0
+TRST.US,D,20250220,000000,33.14,33.48,32.458,33.17,82417,0
+TRST.US,D,20250221,000000,33.57,33.8,32.595,32.75,144590,0
+TRST.US,D,20250224,000000,32.98,32.98,32.43,32.45,52805,0
+TRST.US,D,20250225,000000,32.9,33.23,32.37,32.99,76336,0
+TRST.US,D,20250226,000000,32.91,32.91,32.05,32.5,78279,0
+TRST.US,D,20250227,000000,32.39,32.765,32.39,32.76,44829,0
+TRST.US,D,20250228,000000,32.83,33.11,32.49,33.01,71530,0
+TRST.US,D,20250303,000000,33.02,33.53,32.61,32.8,75975,0
+TRST.US,D,20250304,000000,32.45,32.65,31.865,31.89,89877,0
+TRST.US,D,20250305,000000,32.01,32.69,31.37,31.49,130862,0
+TRST.US,D,20250306,000000,31.25,31.98,30.92,31.39,126938,0
+TRST.US,D,20250307,000000,31.13,31.89,30.41,31.05,76919,0
+TRST.US,D,20250310,000000,31.54,31.67,29.855,30.03,118574,0
+TRST.US,D,20250311,000000,30.62,31.37,29.785,29.86,126390,0
+TRST.US,D,20250312,000000,30,30.15,29.51,29.92,85610,0
+TRST.US,D,20250313,000000,30.18,30.31,29.64,29.65,82670,0
+TRST.US,D,20250314,000000,29.83,30.4,29.76,30.38,72794,0
+TRST.US,D,20250317,000000,30.25,31.31,30.1151,30.3,70488,0
+TRST.US,D,20250318,000000,30.13,30.54,29.95,30.38,91409,0
+TRST.US,D,20250319,000000,31.15,31.54,30.74,31.29,143249,0
+TRST.US,D,20250320,000000,30.99,31.4,30.61,30.67,103581,0
+TRST.US,D,20250321,000000,31.15,31.3,30.061,30.31,230425,0
+TRST.US,D,20250324,000000,30.65,31.31,30.65,30.94,70383,0
+TRST.US,D,20250325,000000,31.64,31.64,30.64,30.76,85080,0
+TRST.US,D,20250326,000000,30.77,31.435,30.5,30.86,48392,0
+TRST.US,D,20250327,000000,30.91,31.25,30.69,30.97,47785,0
+TRST.US,D,20250328,000000,30.99,31.19,30.215,30.5,59253,0
+TRST.US,D,20250331,000000,30.3,30.622,30.22,30.48,93653,0
+TRST.US,D,20250401,000000,30.34,30.72,29.9955,30.6,97786,0
+TRST.US,D,20250402,000000,30.25,30.71,30.12,30.7,59733,0
+TRST.US,D,20250403,000000,29.35,29.975,28.57,28.68,154707,0
+TRST.US,D,20250404,000000,28.95,29.27,27.35,28.36,182073,0
+TRST.US,D,20250407,000000,27.63,29.53,27.31,28.17,136023,0
+TRST.US,D,20250408,000000,28.81,29.085,27.6,27.94,99062,0
+TRST.US,D,20250409,000000,27.54,30.045,27.365,29.13,162758,0
+TRST.US,D,20250410,000000,28.71,29.73,27.485,27.94,146915,0
+TRST.US,D,20250411,000000,27.63,27.83,27.27,27.56,117524,0
+TRST.US,D,20250414,000000,27.89,28.67,27.18,27.87,101237,0
+TRST.US,D,20250415,000000,27.88,28.57,27.86,28.17,87100,0
+TRST.US,D,20250416,000000,28.22,29.27,28.22,28.45,109522,0
+TRST.US,D,20250417,000000,28.42,28.7177,28.4,28.52,80521,0
+TRST.US,D,20250421,000000,28.36,28.48,28.095,28.43,104388,0
+TRST.US,D,20250422,000000,28.88,30.02,28.35,29.84,126719,0
+TRST.US,D,20250423,000000,30.25,30.6511,29.94,30.4,132165,0
+TRST.US,D,20250424,000000,30.24,30.81,30,30.72,85735,0
+TRST.US,D,20250425,000000,30.41,30.71,30.1,30.36,78058,0
+TRST.US,D,20250428,000000,30.44,30.715,30.11,30.54,69975,0
+TRST.US,D,20250429,000000,30.52,30.86,30.14,30.81,64032,0
+TRST.US,D,20250430,000000,30.61,30.77,30.035,30.45,87061,0
+TRST.US,D,20250501,000000,30.39,31.15,30.1,30.91,83503,0
+TRST.US,D,20250502,000000,31.22,31.75,30.95,31.57,68536,0
+TRST.US,D,20250505,000000,31.22,31.765,30.85,31.34,48432,0
+TRST.US,D,20250506,000000,31.05,31.49,30.76,31.18,43727,0
+TRST.US,D,20250507,000000,31.51,31.74,31.05,31.14,65992,0
+TRST.US,D,20250508,000000,31.33,31.8,31.04,31.58,53497,0
+TRST.US,D,20250509,000000,31.57,31.61,31.25,31.36,33172,0
+TRST.US,D,20250512,000000,32.49,32.6736,32.044,32.14,74948,0
+TRST.US,D,20250513,000000,32.04,32.735,31.79,32.57,85416,0
+TRST.US,D,20250514,000000,32.48,32.535,32.08,32.13,55393,0
+TRST.US,D,20250515,000000,32.1,32.53,31.055,32.48,50658,0
+TRST.US,D,20250516,000000,32.43,32.46,32.13,32.24,60210,0
+TRST.US,D,20250519,000000,32.11,32.18,31.84,32.17,55452,0
+TRST.US,D,20250520,000000,32.18,32.19,31.985,32.05,43770,0
+TRST.US,D,20250521,000000,31.79,32.01,31,31.07,84846,0
+TRST.US,D,20250522,000000,30.88,31.33,30.65,31.07,101870,0
+TRST.US,D,20250523,000000,30.49,30.95,30.49,30.72,87360,0
+TRST.US,D,20250527,000000,31.14,31.48,30.73,31.47,95577,0
+TRST.US,D,20250528,000000,31.37,31.5,30.9,30.92,58222,0
+TRST.US,D,20250529,000000,30.99,31.16,30.491,31.16,61305,0
+TRST.US,D,20250530,000000,30.95,31.21,30.86,31.04,80506,0
+TRST.US,D,20250602,000000,31,31.29,30.56,30.68,86645,0
+TRST.US,D,20250603,000000,30.61,31.4375,30.1701,31.4,102370,0
+TRST.US,D,20250604,000000,31.34,31.475,30.96,31.08,109722,0
+TRST.US,D,20250605,000000,31.12,31.28,30.785,31.23,115637,0
+TRST.US,D,20250606,000000,31.4,31.68,30.72,31.46,78595,0
+TRST.US,D,20250609,000000,31.6,31.8,31.36,31.64,79677,0
+TRST.US,D,20250610,000000,31.63,32.15,31.63,32.06,83975,0
+TRST.US,D,20250611,000000,32.15,32.33,31.815,32.03,140922,0
+TRST.US,D,20250612,000000,31.81,32.085,31.49,32.06,161166,0
+TRST.US,D,20250613,000000,31.75,31.93,31.2,31.59,133401,0
+TRST.US,D,20250616,000000,31.92,31.92,30.89,30.95,98732,0
+TRST.US,D,20250617,000000,30.73,31.13,30.57,30.6,56835,0
+TRST.US,D,20250618,000000,30.58,31.03,30.52,30.73,47907,0
+TRST.US,D,20250620,000000,30.9,31.31,30.62,30.83,170458,0
+TRST.US,D,20250623,000000,30.87,31.72,30.72,31.72,60383,0
+TRST.US,D,20250624,000000,31.98,32.525,31.9438,32.22,87562,0
+TRST.US,D,20250625,000000,32.23,32.48,32.09,32.28,74652,0
+TRST.US,D,20250626,000000,32.33,33.105,32.2,33.08,82131,0
+TRST.US,D,20250627,000000,33.22,33.73,33.01,33.35,266971,0
+TRST.US,D,20250630,000000,33.47,33.645,33.3527,33.42,135264,0
+TRST.US,D,20250701,000000,33.31,34.785,33.29,34.48,148594,0
+TRST.US,D,20250702,000000,34.66,35.13,34.23,35.1,86358,0
+TRST.US,D,20250703,000000,35.38,35.6794,34.83,35.58,57572,0
+TRST.US,D,20250707,000000,35.28,35.82,35.04,35.22,78943,0
+TRST.US,D,20250708,000000,35.25,35.69,35.2,35.28,109466,0
+TRST.US,D,20250709,000000,35.51,35.51,35.01,35.28,58206,0
+TRST.US,D,20250710,000000,35.2,35.59,35.1509,35.34,60568,0
+TRST.US,D,20250711,000000,35.24,35.24,34.76,34.82,66957,0
+TRST.US,D,20250714,000000,34.8,35.31,34.27,35.29,77302,0
+TRST.US,D,20250715,000000,35.23,35.53,34.18,34.22,84569,0
+TRST.US,D,20250716,000000,34.38,34.695,33.89,34.61,66838,0
+TRST.US,D,20250717,000000,34.51,35.59,34.51,35.34,107130,0
+TRST.US,D,20250718,000000,35.69,35.69,34.98,35.24,57614,0
+TRST.US,D,20250721,000000,35.3,35.82,35.05,35.27,77602,0
+TRST.US,D,20250722,000000,35.85,36.495,35.3,35.72,271451,0
+TRST.US,D,20250723,000000,35.82,35.96,35.15,35.9,85141,0
+TRST.US,D,20250724,000000,35.59,35.63,34.87,34.89,101700,0
+TRST.US,D,20250725,000000,34.82,34.82,34.4,34.7,74306,0
+TRST.US,D,20250728,000000,34.72,34.87,34.4195,34.71,59519,0
+TRST.US,D,20250729,000000,34.93,35.03,34.29,34.3,50598,0
+TRST.US,D,20250730,000000,34.45,34.835,33.63,33.82,57927,0
+TRST.US,D,20250731,000000,33.47,33.79,33.265,33.56,100774,0
+TRST.US,D,20250801,000000,33.23,33.375,32.66,33.05,115250,0
+TRST.US,D,20250804,000000,33.06,33.815,32.925,33.19,69703,0
+TRST.US,D,20250805,000000,33.25,33.25,32.62,33.21,69602,0
+TRST.US,D,20250806,000000,33.14,33.3399,32.97,33.07,46565,0
+TRST.US,D,20250807,000000,33.11,33.15,32.8151,32.89,54557,0
+TRST.US,D,20250808,000000,33.19,33.41,32.86,33.35,77252,0
+TRST.US,D,20250811,000000,33.56,33.58,33.12,33.38,82768,0
+TRST.US,D,20250812,000000,33.65,34.9,33.27,34.9,91811,0
+TRST.US,D,20250813,000000,35.16,35.6,34.85,35.51,104439,0
+TRST.US,D,20250814,000000,35.01,35.7,35.01,35.63,108044,0
+TRST.US,D,20250815,000000,35.75,35.77,34.9,35.24,298393,0
+TRST.US,D,20250818,000000,35.25,35.54,34.925,35.44,86403,0
+TRST.US,D,20250819,000000,35.53,35.76,35.26,35.36,69352,0
+TRST.US,D,20250820,000000,35.64,36.19,35.363,36,200698,0
+TRST.US,D,20250821,000000,35.8,36.22,35.67,36.06,138554,0
+TRST.US,D,20250822,000000,36.28,38.01,36.19,37.9,160177,0
+TRST.US,D,20250825,000000,37.78,38.21,37.73,38.03,209558,0
+TRST.US,D,20250826,000000,38.02,39.085,37.93,39.04,158224,0
+TRST.US,D,20250827,000000,38.94,39.37,38.94,39.32,130770,0
+TRST.US,D,20250828,000000,39.45,39.91,39.0205,39.79,117695,0
+TRST.US,D,20250829,000000,39.93,40.02,39.57,39.79,154551,0
+TRST.US,D,20250902,000000,39.48,40.14,38.705,40.11,123127,0
+TRST.US,D,20250903,000000,39.96,40.51,39.58,40.08,146758,0
+TRST.US,D,20250904,000000,40.33,40.72,39.8175,40.72,106203,0
+TRST.US,D,20250905,000000,40.62,40.96,39.52,39.95,148211,0
+TRST.US,D,20250908,000000,40.05,40.25,39.355,39.5,144125,0
+TRST.US,D,20250909,000000,39.41,39.7,38.98,39.17,167168,0
+TRST.US,D,20250910,000000,39.19,39.59,39.12,39.48,131293,0
+TRST.US,D,20250911,000000,39.51,40.05,39.35,40.05,124682,0
+TRST.US,D,20250912,000000,40.11,40.19,38.855,39.56,152819,0
+TRST.US,D,20250915,000000,39.61,40.04,39.05,39.16,123412,0
+TRST.US,D,20250916,000000,39.07,39.17,38.31,38.52,101193,0
+TRST.US,D,20250917,000000,38.68,39.83,38.31,38.87,104818,0
+TRST.US,D,20250918,000000,39.04,40.07,38.87,40.04,117339,0
+TRST.US,D,20250919,000000,40.04,40.04,39.05,39.12,290243,0
+TRST.US,D,20250922,000000,39.08,39.2,38.535,38.7,72383,0
+TRST.US,D,20250923,000000,38.87,39.305,38.5,38.69,100939,0
+TRST.US,D,20250924,000000,38.67,38.8,38.02,38.41,67644,0
+TRST.US,D,20250925,000000,38.11,38.23,37.74,37.79,72196,0
+TRST.US,D,20250926,000000,37.78,38.16,37.485,37.68,72648,0
+TRST.US,D,20250929,000000,37.73,37.73,36.51,36.57,98432,0
+TRST.US,D,20250930,000000,36.57,36.64,36.02,36.3,103933,0
+TRST.US,D,20251001,000000,36.03,36.445,35.65,36.14,102147,0
+TRST.US,D,20251002,000000,36.02,36.02,35.54,35.74,89732,0
+TRST.US,D,20251003,000000,35.74,36.755,35.74,36.36,107022,0
+TRST.US,D,20251006,000000,36.74,37.18,36.37,37.03,114490,0
+TRST.US,D,20251007,000000,36.94,37.19,36.645,36.75,93493,0
+TRST.US,D,20251008,000000,36.89,37.16,36.28,36.47,83797,0
+TRST.US,D,20251009,000000,36.42,36.42,35.785,35.9,69239,0
+TRST.US,D,20251010,000000,35.83,36.56,34.98,35,87140,0
+TRST.US,D,20251013,000000,35.67,35.67,34.91,35.51,58581,0
+TRST.US,D,20251014,000000,35.35,36.98,35.35,36.78,60492,0
+TRST.US,D,20251015,000000,37.19,37.25,36.185,36.32,93091,0
+TRST.US,D,20251016,000000,36.14,36.14,34.31,34.65,117146,0
+TRST.US,D,20251017,000000,34.98,35.25,34.4951,35.11,77964,0
+TRST.US,D,20251020,000000,35.25,36.31,35.25,36.29,64440,0
+TRST.US,D,20251021,000000,36.03,36.505,35.77,36.21,67337,0
+TRST.US,D,20251022,000000,37.35,37.695,36.395,36.92,84811,0
+TRST.US,D,20251023,000000,36.81,38.3,36.5,36.92,119296,0
+TRST.US,D,20251024,000000,37.32,38.27,37.32,37.69,84291,0
+TRST.US,D,20251027,000000,37.71,38.34,37.55,38.02,70907,0
+TRST.US,D,20251028,000000,37.77,38.37,37.565,38.24,82304,0
+TRST.US,D,20251029,000000,37.99,38.79,37.35,37.65,91574,0
+TRST.US,D,20251030,000000,37.5,38.18,37.38,37.64,106979,0
+TRST.US,D,20251031,000000,37.58,37.94,36.93,37.71,112028,0
+TRST.US,D,20251103,000000,37.56,38.33,36.99,38.33,112112,0
+TRST.US,D,20251104,000000,38.04,38.73,38.01,38.33,135586,0
+TRST.US,D,20251105,000000,38.44,39.2,38.27,38.95,88274,0
+TRST.US,D,20251106,000000,38.92,39.03,38.55,38.78,76395,0
+TRST.US,D,20251107,000000,38.78,39.17,38.475,39.11,62352,0
+TRST.US,D,20251110,000000,39.29,39.76,37.655,39.46,86152,0
+TRST.US,D,20251111,000000,39.57,40.31,39.17,40.11,75667,0
+TRST.US,D,20251112,000000,40.07,40.62,39.735,39.8,122542,0
+TRST.US,D,20251113,000000,39.74,40.12,39.365,39.81,111132,0
+TRST.US,D,20251114,000000,39.67,40.19,39.3,40.1,91405,0
+TRST.US,D,20251117,000000,39.99,40.25,38.6,38.75,123974,0
+TRST.US,D,20251118,000000,38.78,39.65,38.65,39.255,127637,0
+TRST.US,D,20251119,000000,39.13,39.86,39.06,39.7,137422,0
+TRST.US,D,20251120,000000,40.12,40.515,39.975,40.09,92629,0
+TRST.US,D,20251121,000000,40.09,41.75,39.7,41.54,125078,0
+TRST.US,D,20251124,000000,41.54,42.105,41.42,41.67,123377,0
+TRST.US,D,20251125,000000,41.92,42.98,41.915,42.55,123553,0
+TRST.US,D,20251126,000000,42.26,43.135,42.12,42.22,182499,0
+TRST.US,D,20251128,000000,42.19,42.32,41.94,42.13,59463,0
+TRST.US,D,20251201,000000,41.245,43.12,41.245,42.79,100297,0
+TRST.US,D,20251202,000000,42.8,43.27,42.8,42.96,54824,0
+TRST.US,D,20251203,000000,43.1,43.96,42.97,43.74,115937,0
+TRST.US,D,20251204,000000,43.43,43.9,42.5,43.66,103661,0
+TRST.US,D,20251205,000000,43.1,43.52,42.39,42.56,93827,0
+TRST.US,D,20251208,000000,42.6,43.01,42.33,42.77,96958,0
+TRST.US,D,20251209,000000,42.94,43.63,42.54,43.58,95977,0
+TRST.US,D,20251210,000000,43.58,45.13,43.58,44.76,152583,0
+TRST.US,D,20251211,000000,44.67,45.27,44.54,44.85,101492,0
+TRST.US,D,20251212,000000,44.86,45.16,44.19,44.38,106783,0
+TRST.US,D,20251215,000000,44.59,45.005,44.125,44.44,112457,0
+TRST.US,D,20251216,000000,44.55,44.69,42.71,42.73,174799,0
+TRST.US,D,20251217,000000,42.81,43.24,42.25,42.72,151227,0
+TRST.US,D,20251218,000000,42.9,43.77,42.875,43.27,91293,0
+TRST.US,D,20251219,000000,43.12,43.48,42.2948,43.3,497873,0
+TRST.US,D,20251222,000000,43.58,44.495,42.99,43.12,103696,0
+TRST.US,D,20251223,000000,42.95,43.46,42.48,42.55,102213,0
+TRST.US,D,20251224,000000,42.57,42.91,42.44,42.85,72981,0
+TRST.US,D,20251226,000000,42.86,42.965,42.175,42.57,86150,0
+TRST.US,D,20251229,000000,42.54,42.63,41.86,42.48,69196,0
+TRST.US,D,20251230,000000,42.43,42.56,41.73,41.76,73507,0
+TRST.US,D,20251231,000000,41.94,42.405,41.28,41.33,59100,0
+TRST.US,D,20260102,000000,41.24,41.765,40.3258,41.28,112732,0
+TRST.US,D,20260105,000000,41.28,42.02,41.01,41.52,126502,0
+TRST.US,D,20260106,000000,41.3,41.49,40.96,41.43,92257,0
+TRST.US,D,20260107,000000,41.3,41.46,40.495,40.99,69297,0
+TRST.US,D,20260108,000000,40.74,42.55,40.74,42.21,74903,0
+TRST.US,D,20260109,000000,42.31,42.4,41.58,41.69,64576,0
+TRST.US,D,20260112,000000,41.46,42.035,41.24,41.62,51769,0
+TRST.US,D,20260113,000000,41.66,42.665,41.38,42.44,82974,0
+TRST.US,D,20260114,000000,42.32,42.84,42.28,42.84,54809,0
+TRST.US,D,20260115,000000,42.85,44,42.85,43.86,76350,0
+TRST.US,D,20260116,000000,43.81,44.02,43.41,43.45,55672,0
+TRST.US,D,20260120,000000,42.87,43.53,42.365,42.735,72345,0
+TRST.US,D,20260121,000000,43.1,45.545,43.1,45.53,127965,0
+TRST.US,D,20260122,000000,45.76,48.45,45.32,45.56,104911,0
+TRST.US,D,20260123,000000,45.34,45.675,42.265,42.89,147203,0
+TRST.US,D,20260126,000000,42.71,43.075,41.8,42.51,95802,0
+TRST.US,D,20260127,000000,42.38,42.82,42.11,42.3,57346,0
+TRST.US,D,20260128,000000,42.35,42.73,42.08,42.31,95293,0
+TRST.US,D,20260129,000000,42.63,43.56,42.395,43.15,97720,0
+TRST.US,D,20260130,000000,42.78,43.53,42.54,43.4,104390,0
+TRST.US,D,20260202,000000,43.43,45.1351,43.43,44.65,153299,0
+TRST.US,D,20260203,000000,44.73,45.885,43.72,45.35,163413,0
+TRST.US,D,20260204,000000,45.71,46.39,45.34,45.68,164120,0
+TRST.US,D,20260205,000000,45.68,46.39,45.52,46.22,119780,0
+TRST.US,D,20260206,000000,46.79,47.12,46.07,46.07,132032,0
+TRST.US,D,20260209,000000,46.07,46.44,44.935,45.5,142348,0
+TRST.US,D,20260210,000000,45.67,46.2,44.99,45.22,122916,0
+TRST.US,D,20260211,000000,45.54,45.585,44.75,45.02,67268,0
+TRST.US,D,20260212,000000,45.39,45.6,44.645,45.29,101279,0
+TRST.US,D,20260213,000000,45.32,45.96,44.87,45.72,83094,0
+TRST.US,D,20260217,000000,45.87,46.49,45.87,45.95,70767,0
+TRST.US,D,20260218,000000,45.89,46.655,45.39,45.41,113752,0
diff --git a/daily/us/nasdaq stocks/3/trvg.us.txt b/daily/us/nasdaq stocks/3/trvg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..104f0d73cc68b5425406d3d5ae760bc2aaa594d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trvg.us.txt	
@@ -0,0 +1,2305 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRVG.US,D,20161216,000000,26.4299,29.3325,26.1939,27.9638,8074706.478491,0
+TRVG.US,D,20161219,000000,28.8369,29.7572,28.0818,28.6717,2212639.6512887,0
+TRVG.US,D,20161220,000000,29.3089,29.3089,27.7278,27.8694,532896.01975467,0
+TRVG.US,D,20161221,000000,27.7514,27.9473,27.5626,27.8458,416791.06134913,0
+TRVG.US,D,20161222,000000,27.6806,27.8458,27.4918,27.6334,430687.92471424,0
+TRVG.US,D,20161223,000000,27.5154,28.011,27.421,27.9166,346520.66531577,0
+TRVG.US,D,20161227,000000,27.9638,28.0199,27.3738,27.6098,193103.8534482,0
+TRVG.US,D,20161228,000000,27.6334,27.7278,27.0671,27.3502,155921.67127329,0
+TRVG.US,D,20161229,000000,27.4918,27.5862,27.1614,27.5154,88987.980190119,0
+TRVG.US,D,20161230,000000,27.775,27.9402,27.4921,27.7278,102361.07325824,0
+TRVG.US,D,20170103,000000,27.7514,29.2617,27.7278,28.6481,428768.28115005,0
+TRVG.US,D,20170104,000000,28.7661,29.0021,28.129,28.6953,273949.23957964,0
+TRVG.US,D,20170105,000000,28.5065,28.8841,27.8458,28.5301,404117.59996412,0
+TRVG.US,D,20170106,000000,28.3178,28.4591,27.7278,28.1054,275561.2316587,0
+TRVG.US,D,20170109,000000,27.9402,28.4357,27.9402,28.0582,95965.227714252,0
+TRVG.US,D,20170110,000000,28.4829,28.9077,27.775,27.9402,413102.63362669,0
+TRVG.US,D,20170111,000000,28.0818,28.6481,27.7278,27.8458,174422.28909342,0
+TRVG.US,D,20170112,000000,27.8458,27.8694,26.9963,27.185,637801.36231961,0
+TRVG.US,D,20170113,000000,27.657,28.028,27.0199,27.7514,329384.98610937,0
+TRVG.US,D,20170117,000000,27.775,27.9166,27.4682,27.6334,296548.91086476,0
+TRVG.US,D,20170118,000000,27.8222,28.0782,27.1143,27.4918,415807.93263635,0
+TRVG.US,D,20170119,000000,27.4918,27.7042,27.1732,27.539,309474.51086361,0
+TRVG.US,D,20170120,000000,27.8458,28.011,27.0199,27.1379,361865.10095797,0
+TRVG.US,D,20170123,000000,27.2794,27.3502,26.8783,26.9255,435709.50887221,0
+TRVG.US,D,20170124,000000,27.0671,27.1143,25.7692,26.5007,268328.03165934,0
+TRVG.US,D,20170125,000000,26.4771,27.4611,25.6748,27.2086,375814.9346201,0
+TRVG.US,D,20170126,000000,27.4446,27.7042,26.5479,26.7603,181118.15839976,0
+TRVG.US,D,20170127,000000,26.7131,27.1379,26.1703,26.2883,188096.67721102,0
+TRVG.US,D,20170130,000000,26.1939,27.1614,25.9579,26.7603,198509.36631901,0
+TRVG.US,D,20170131,000000,26.8547,27.421,26.7301,27.3738,154961.42572882,0
+TRVG.US,D,20170201,000000,27.3738,27.4413,26.8783,27.0907,139203.82176982,0
+TRVG.US,D,20170202,000000,27.185,27.3502,26.7367,26.9727,130682.80790919,0
+TRVG.US,D,20170203,000000,26.9491,27.2794,26.8547,27.0199,117313.52870246,0
+TRVG.US,D,20170206,000000,27.1143,27.3502,26.9019,27.2558,92833.199991758,0
+TRVG.US,D,20170207,000000,27.3738,27.7986,27.0199,27.0907,237780.27324622,0
+TRVG.US,D,20170208,000000,26.5007,27.0199,26.1939,26.9963,577978.40390908,0
+TRVG.US,D,20170209,000000,26.9491,27.303,26.8776,27.1614,187390.2653299,0
+TRVG.US,D,20170210,000000,28.9077,29.8752,28.9077,29.2145,510898.9385685,0
+TRVG.US,D,20170213,000000,29.4505,32.7372,29.4505,30.7484,500559.13658922,0
+TRVG.US,D,20170214,000000,31.1967,32.4238,30.9136,31.8339,227656.5900788,0
+TRVG.US,D,20170215,000000,31.9991,32.282,31.1495,31.3855,202201.60790284,0
+TRVG.US,D,20170216,000000,31.5979,32.2114,31.1217,32.0227,163033.25147067,0
+TRVG.US,D,20170217,000000,32.589,33.4386,32.1643,32.707,172052.18612334,0
+TRVG.US,D,20170221,000000,33.2498,33.5093,30.7956,31.3619,363169.44155191,0
+TRVG.US,D,20170222,000000,30.3708,31.0079,28.7425,30.7484,217301.95641635,0
+TRVG.US,D,20170223,000000,30.772,31.1731,30.4416,30.6304,112834.36038602,0
+TRVG.US,D,20170224,000000,30.8428,32.0935,30.2056,30.3236,206904.94651628,0
+TRVG.US,D,20170227,000000,30.4416,30.6773,27.8458,28.4357,449174.98213834,0
+TRVG.US,D,20170228,000000,28.247,28.7897,27.539,27.6334,278569.52076735,0
+TRVG.US,D,20170301,000000,27.8694,28.2706,27.0199,27.2322,426267.65936809,0
+TRVG.US,D,20170302,000000,27.1379,28.011,27.1379,27.6806,176726.7088952,0
+TRVG.US,D,20170303,000000,27.8458,29.7336,27.5154,29.1201,551439.4375748,0
+TRVG.US,D,20170306,000000,29.3561,29.6157,27.7278,28.5065,216556.13463424,0
+TRVG.US,D,20170307,000000,29.1201,29.1437,27.9404,28.1762,271155.79799573,0
+TRVG.US,D,20170308,000000,28.3178,29.4505,28.3178,28.6481,150081.80196687,0
+TRVG.US,D,20170309,000000,28.6953,29.1201,27.1379,28.2234,555830.88707936,0
+TRVG.US,D,20170310,000000,28.247,29.6157,27.9874,29.4505,269241.66334243,0
+TRVG.US,D,20170313,000000,29.3797,29.7336,28.5773,28.8605,186890.64948836,0
+TRVG.US,D,20170314,000000,28.7897,28.9077,28.0818,28.3886,149105.45345211,0
+TRVG.US,D,20170315,000000,28.3178,28.7897,27.8694,28.3178,200567.15641784,0
+TRVG.US,D,20170316,000000,28.0818,28.3178,27.9874,28.1762,162687.88513407,0
+TRVG.US,D,20170317,000000,28.4593,28.8605,28.1762,28.6245,147693.05345223,0
+TRVG.US,D,20170320,000000,28.7189,28.9077,28.4239,28.6953,93835.398011471,0
+TRVG.US,D,20170321,000000,28.7661,29.2381,28.5823,29.0493,269484.47918399,0
+TRVG.US,D,20170322,000000,29.3797,29.7336,28.8841,29.4977,199305.19206151,0
+TRVG.US,D,20170323,000000,29.7808,30.536,28.3437,28.9077,308164.2375964,0
+TRVG.US,D,20170324,000000,28.9077,29.6157,28.4593,28.7425,225920.85938588,0
+TRVG.US,D,20170327,000000,28.8369,29.1909,28.365,28.8841,167182.73265842,0
+TRVG.US,D,20170328,000000,28.6245,29.5803,28.4829,28.9785,214800.48710964,0
+TRVG.US,D,20170329,000000,28.8605,30.3387,28.6481,30.1348,197136.37622012,0
+TRVG.US,D,20170330,000000,30.182,30.6304,29.6511,30.3944,218338.05542616,0
+TRVG.US,D,20170331,000000,30.2764,31.1023,29.71,30.7484,258047.13265036,0
+TRVG.US,D,20170403,000000,30.8428,31.1495,30.3708,30.5832,399507.48907344,0
+TRVG.US,D,20170404,000000,30.6304,31.0079,29.7572,30.7248,288270.28908332,0
+TRVG.US,D,20170405,000000,30.772,31.1023,30.2056,30.2292,203540.69701163,0
+TRVG.US,D,20170406,000000,30.1112,30.8652,29.828,30.7248,202503.75047707,0
+TRVG.US,D,20170407,000000,30.4888,31.1967,30.4888,30.9843,83337.108903492,0
+TRVG.US,D,20170410,000000,31.1495,31.5271,30.3944,30.7248,110066.34454468,0
+TRVG.US,D,20170411,000000,30.89,31.2675,30.2764,30.5124,178370.0593901,0
+TRVG.US,D,20170412,000000,30.8192,31.0315,30.5124,30.772,66573.06930102,0
+TRVG.US,D,20170413,000000,30.6776,30.6776,29.7808,30.1112,96459.758407277,0
+TRVG.US,D,20170417,000000,29.9696,31.3147,29.9696,31.2203,178937.90097421,0
+TRVG.US,D,20170418,000000,31.0551,33.1554,30.8428,32.9194,349214.52274127,0
+TRVG.US,D,20170419,000000,32.7306,33.461,32.1879,33.0138,202499.08909093,0
+TRVG.US,D,20170420,000000,33.2026,34.4297,32.8486,34.1701,237040.38413737,0
+TRVG.US,D,20170421,000000,34.2173,35.7276,32.8014,33.8161,448845.29500965,0
+TRVG.US,D,20170424,000000,35.3736,36.4801,34.6893,35.4444,489389.60787734,0
+TRVG.US,D,20170425,000000,35.7276,36.3883,35.0668,35.3736,278747.50096535,0
+TRVG.US,D,20170426,000000,35.6096,35.9164,35.2698,35.586,194053.08117089,0
+TRVG.US,D,20170427,000000,35.9636,36.7895,35.4444,35.9164,244653.2752258,0
+TRVG.US,D,20170428,000000,37.5682,41.406,37.5446,40.4,1035937.1325813,0
+TRVG.US,D,20170501,000000,42.1463,44.3409,41.4619,42.571,783584.09497993,0
+TRVG.US,D,20170502,000000,42.8306,44.553,42.8306,43.4206,649936.22172447,0
+TRVG.US,D,20170503,000000,44.3409,44.4825,39.5977,41.0371,401388.14649902,0
+TRVG.US,D,20170504,000000,40.9428,41.5797,40.1404,40.518,243625.65146352,0
+TRVG.US,D,20170505,000000,40.7068,41.1079,39.9516,40.1404,151434.4514717,0
+TRVG.US,D,20170508,000000,39.928,40.5416,38.2526,40.3292,301113.67918119,0
+TRVG.US,D,20170509,000000,40.5888,43.7981,40.3764,43.5386,431611.72669435,0
+TRVG.US,D,20170510,000000,43.5621,44.7421,42.1817,43.9869,460108.89896905,0
+TRVG.US,D,20170511,000000,44.0813,44.0813,42.4766,43.1846,295234.39997379,0
+TRVG.US,D,20170512,000000,43.3498,43.5857,41.8159,42.0755,250846.56235397,0
+TRVG.US,D,20170515,000000,47.2435,51.6563,45.2666,47.1019,3997058.9461798,0
+TRVG.US,D,20170516,000000,48.2818,49.6269,46.4883,48.3998,783937.93656406,0
+TRVG.US,D,20170517,000000,47.4322,47.5974,44.7657,45.5916,1021647.0177311,0
+TRVG.US,D,20170518,000000,46.6063,46.6063,45.332,46.2051,509879.36629136,0
+TRVG.US,D,20170519,000000,47.0547,47.0783,44.8364,44.86,412454.2771911,0
+TRVG.US,D,20170522,000000,44.6005,44.919,42.7834,43.6565,690226.27716644,0
+TRVG.US,D,20170523,000000,43.6565,44.6949,42.9722,43.1846,306554.78809159,0
+TRVG.US,D,20170524,000000,43.6565,45.8276,42.8901,45.7332,739762.40389472,0
+TRVG.US,D,20170525,000000,46.6771,46.7243,44.9098,45.6624,401518.24154851,0
+TRVG.US,D,20170526,000000,45.6624,46.1815,45.4972,45.7096,247199.23958201,0
+TRVG.US,D,20170530,000000,45.7332,46.2523,44.6477,45.1196,310568.24155658,0
+TRVG.US,D,20170531,000000,45.1432,45.1904,43.0925,44.4117,264894.285125,0
+TRVG.US,D,20170601,000000,44.6005,45.1668,44.0105,44.8364,291548.93858798,0
+TRVG.US,D,20170602,000000,44.8364,45.9592,44.4851,45.3084,365008.14650225,0
+TRVG.US,D,20170605,000000,45.4972,45.4972,43.6844,44.0341,183023.39404316,0
+TRVG.US,D,20170606,000000,43.9161,44.1483,42.4766,43.9633,424484.04352667,0
+TRVG.US,D,20170607,000000,43.8925,45.7568,43.7509,45.2612,542503.98411025,0
+TRVG.US,D,20170608,000000,44.5533,45.4264,44.1523,45.1432,365131.03759134,0
+TRVG.US,D,20170609,000000,44.9544,46.9367,43.7745,44.3645,1084689.2989136,0
+TRVG.US,D,20170612,000000,43.9397,44.2229,43.0902,43.5621,338070.84353434,0
+TRVG.US,D,20170613,000000,43.8925,45.0488,43.8571,44.3645,269462.86730281,0
+TRVG.US,D,20170614,000000,44.3645,44.6002,42.5238,43.6801,466550.08708729,0
+TRVG.US,D,20170615,000000,42.8542,44.3645,42.4766,43.6329,275309.09304486,0
+TRVG.US,D,20170616,000000,43.6093,44.0811,42.5946,43.1846,164071.89305474,0
+TRVG.US,D,20170619,000000,43.2554,45.096,42.76,44.8129,280694.68908399,0
+TRVG.US,D,20170620,000000,44.3645,44.9072,43.573,44.4825,241826.35641417,0
+TRVG.US,D,20170621,000000,44.7185,45.922,44.5061,45.7804,607556.59400546,0
+TRVG.US,D,20170622,000000,46.2523,49.3201,45.804,46.9839,922987.93259132,0
+TRVG.US,D,20170623,000000,47.2671,49.8864,46.0164,49.2257,604184.71677804,0
+TRVG.US,D,20170626,000000,50.1224,50.264,48.0222,48.4942,475160.93857167,0
+TRVG.US,D,20170627,000000,48.6829,51.5619,46.7007,48.1284,819433.12071933,0
+TRVG.US,D,20170628,000000,48.447,50.028,47.5974,49.4381,512785.95242972,0
+TRVG.US,D,20170629,000000,51.6327,53.9217,50.1932,53.7329,1060560.6929751,0
+TRVG.US,D,20170630,000000,55.196,56.1636,51.9395,55.8332,1209394.0909817,0
+TRVG.US,D,20170703,000000,56.5883,56.5883,49.0133,49.0605,687558.69300826,0
+TRVG.US,D,20170705,000000,50.9484,53.3318,48.3762,51.964,933454.01575871,0
+TRVG.US,D,20170706,000000,51.8923,53.0958,51.5147,52.6474,409343.8613498,0
+TRVG.US,D,20170707,000000,53.3082,53.5442,51.09,52.1519,273457.67522325,0
+TRVG.US,D,20170710,000000,52.2463,52.7395,50.8068,50.854,249620.61779962,0
+TRVG.US,D,20170711,000000,51.1136,51.4439,49.8157,51.2551,319820.24551616,0
+TRVG.US,D,20170712,000000,51.8215,52.435,51.0744,52.3407,380217.40194644,0
+TRVG.US,D,20170713,000000,52.6238,54.2285,52.4822,53.6386,345431.17224656,0
+TRVG.US,D,20170714,000000,53.9217,54.8657,52.9542,53.2846,288505.05343973,0
+TRVG.US,D,20170717,000000,53.6857,53.9689,52.0103,52.6474,227707.01780157,0
+TRVG.US,D,20170718,000000,52.7182,56.2815,52.167,55.9748,506714.28510353,0
+TRVG.US,D,20170719,000000,56.5411,57.2727,55.5736,56.8007,475740.22173994,0
+TRVG.US,D,20170720,000000,57.2255,57.2255,52.5058,54.7713,428508.09105106,0
+TRVG.US,D,20170721,000000,55.0308,55.0308,53.3318,53.4262,249246.01185906,0
+TRVG.US,D,20170724,000000,53.7093,53.7329,52.0339,53.4026,295278.04749854,0
+TRVG.US,D,20170725,000000,53.9689,54.8421,53.7858,54.3229,309755.88908141,0
+TRVG.US,D,20170726,000000,54.7713,55.4556,54.5117,54.9129,315258.01977399,0
+TRVG.US,D,20170727,000000,55.6444,57.1547,53.3554,55.5028,661865.1326145,0
+TRVG.US,D,20170728,000000,55.432,55.8072,52.435,53.5442,569376.02767222,0
+TRVG.US,D,20170731,000000,54.0397,54.4645,49.6033,50.1932,803130.55834454,0
+TRVG.US,D,20170801,000000,50.382,50.9248,49.6269,50.2168,270740.08710468,0
+TRVG.US,D,20170802,000000,50.2168,51.3259,49.3201,50.4764,257989.07720482,0
+TRVG.US,D,20170803,000000,50.736,51.6091,49.8157,50.5,519368.25341923,0
+TRVG.US,D,20170804,000000,46.9603,47.0783,38.1346,41.1079,3724286.4947188,0
+TRVG.US,D,20170807,000000,41.2967,42.3586,39.6685,40.636,1284769.5523612,0
+TRVG.US,D,20170808,000000,40.4944,40.6124,38.465,39.1729,914269.44546338,0
+TRVG.US,D,20170809,000000,37.8278,39.6213,35.5152,39.2437,1221799.734545,0
+TRVG.US,D,20170810,000000,38.8661,38.9605,37.521,37.9458,792802.62171179,0
+TRVG.US,D,20170811,000000,37.6626,38.9565,37.6154,38.7245,447789.27916816,0
+TRVG.US,D,20170814,000000,38.9841,39.5153,38.0402,38.7953,462064.13857284,0
+TRVG.US,D,20170815,000000,38.8189,39.2437,38.2762,38.5121,325599.0930404,0
+TRVG.US,D,20170816,000000,38.5121,38.9605,37.1671,37.521,627867.10093435,0
+TRVG.US,D,20170817,000000,36.9311,37.1435,35.4444,35.9164,716944.49498585,0
+TRVG.US,D,20170818,000000,35.5388,36.7069,35.0045,35.6804,1048791.9642633,0
+TRVG.US,D,20170821,000000,35.0668,35.9164,33.9813,35.6332,525753.50490382,0
+TRVG.US,D,20170822,000000,35.5388,37.8278,35.3972,36.7895,823608.45141202,0
+TRVG.US,D,20170823,000000,36.5299,37.1907,36.3411,36.4591,430247.21184299,0
+TRVG.US,D,20170824,000000,36.3883,37.0491,35.0432,36.0107,411913.55639907,0
+TRVG.US,D,20170825,000000,36.0343,36.0506,34.6185,34.9252,266608.8276991,0
+TRVG.US,D,20170828,000000,34.7364,34.9229,33.7689,34.8544,456969.66728616,0
+TRVG.US,D,20170829,000000,33.2734,35.5624,33.2734,35.0668,378998.66135249,0
+TRVG.US,D,20170830,000000,34.9016,36.8183,34.6893,36.6715,358719.51283944,0
+TRVG.US,D,20170831,000000,37.1435,37.285,35.7512,36.5771,257827.62373949,0
+TRVG.US,D,20170901,000000,36.8131,37.0963,36.0225,36.6007,181248.67721163,0
+TRVG.US,D,20170905,000000,36.6007,37.0019,35.0668,35.232,285145.04155884,0
+TRVG.US,D,20170906,000000,25.9343,30.2292,24.6129,29.4741,8521428.3002335,0
+TRVG.US,D,20170907,000000,29.0729,29.3561,27.1379,27.1614,2056123.0176392,0
+TRVG.US,D,20170908,000000,27.6098,27.6098,25.6512,25.8636,2055052.5938769,0
+TRVG.US,D,20170911,000000,26.1231,27.0435,26.0051,26.9019,869003.57220007,0
+TRVG.US,D,20170912,000000,27.0199,27.1379,26.2411,26.9963,556745.3662872,0
+TRVG.US,D,20170913,000000,27.1614,27.7042,26.4299,26.4299,505069.23955912,0
+TRVG.US,D,20170914,000000,26.3119,26.6895,26.0051,26.2883,398197.21580623,0
+TRVG.US,D,20170915,000000,26.2411,26.6187,25.9815,26.1939,364800.07917553,0
+TRVG.US,D,20170918,000000,26.1231,26.6187,25.9579,26.1939,373659.25541237,0
+TRVG.US,D,20170919,000000,26.3355,26.3355,25.486,25.9343,393735.8455096,0
+TRVG.US,D,20170920,000000,25.6512,25.8871,24.9904,25.6984,426697.35441756,0
+TRVG.US,D,20170921,000000,25.722,25.7866,24.9432,25.3444,604739.42172849,0
+TRVG.US,D,20170922,000000,25.2028,25.8164,24.9904,25.25,537638.34450672,0
+TRVG.US,D,20170925,000000,24.9904,25.9107,24.7308,25.9107,501224.86728223,0
+TRVG.US,D,20170926,000000,25.9107,27.4446,25.84,26.4535,696094.53855206,0
+TRVG.US,D,20170927,000000,25.9343,26.2883,25.368,25.8636,535306.38015049,0
+TRVG.US,D,20170928,000000,25.6512,25.9107,25.0376,25.7928,609154.60192611,0
+TRVG.US,D,20170929,000000,25.4152,26.1231,25.3916,25.604,283114.37225209,0
+TRVG.US,D,20171002,000000,25.5332,26.3789,25.368,25.486,465019.45738446,0
+TRVG.US,D,20171003,000000,25.3916,25.9579,25.368,25.8636,358259.73066126,0
+TRVG.US,D,20171004,000000,25.6512,27.2558,25.604,27.0435,386137.36234195,0
+TRVG.US,D,20171005,000000,27.303,27.3502,26.3119,26.3591,396915.7583806,0
+TRVG.US,D,20171006,000000,26.1939,26.5951,25.8636,26.5243,443988.13065365,0
+TRVG.US,D,20171009,000000,26.4771,26.4771,25.5096,25.6984,697435.74647273,0
+TRVG.US,D,20171010,000000,25.6748,26.0759,25.5804,25.604,285783.65145978,0
+TRVG.US,D,20171011,000000,25.6984,25.6984,24.8724,25.014,637252.59004243,0
+TRVG.US,D,20171012,000000,25.0612,26.0523,24.66,25.368,410417.67521109,0
+TRVG.US,D,20171013,000000,25.368,25.9343,25.0376,25.722,292968.96631062,0
+TRVG.US,D,20171016,000000,25.6748,26.4063,25.6748,25.8636,238039.19205807,0
+TRVG.US,D,20171017,000000,25.7928,25.9343,25.486,25.5096,222012.49899019,0
+TRVG.US,D,20171018,000000,25.5804,25.9107,25.368,25.5096,571417.71480075,0
+TRVG.US,D,20171019,000000,25.3444,25.7456,25.132,25.5332,230387.31483103,0
+TRVG.US,D,20171020,000000,25.5096,25.7692,25.3444,25.6984,216293.82572337,0
+TRVG.US,D,20171023,000000,25.5332,25.6748,25.014,25.1084,242623.02968143,0
+TRVG.US,D,20171024,000000,24.9196,25.3916,24.2589,25.3916,708013.27914506,0
+TRVG.US,D,20171025,000000,23.4093,23.4093,19.1617,19.6808,3784036.989763,0
+TRVG.US,D,20171026,000000,18.8785,19.2089,17.321,18.7133,2240171.9166328,0
+TRVG.US,D,20171027,000000,18.4773,18.5717,17.5806,17.8638,1108402.6177234,0
+TRVG.US,D,20171030,000000,17.8402,18.0526,17.4723,17.5098,813540.70487826,0
+TRVG.US,D,20171031,000000,17.557,17.9346,17.1086,17.2502,722910.64548037,0
+TRVG.US,D,20171101,000000,17.0614,17.8166,17.0614,17.4626,608113.84153017,0
+TRVG.US,D,20171102,000000,18.5835,21.0731,18.3596,20.4596,1628054.3681723,0
+TRVG.US,D,20171103,000000,20.2708,20.3156,18.5245,19.3505,697937.05736378,0
+TRVG.US,D,20171106,000000,19.3033,19.5449,18.5245,18.9257,353215.68709735,0
+TRVG.US,D,20171107,000000,19.3741,19.4732,17.2384,17.4154,1402570.4077963,0
+TRVG.US,D,20171108,000000,17.5806,17.9346,17.1322,17.8402,668954.67716833,0
+TRVG.US,D,20171109,000000,17.6986,18.3063,17.2502,17.8166,408286.99798355,0
+TRVG.US,D,20171110,000000,17.911,18.029,17.3682,17.6514,409005.27521121,0
+TRVG.US,D,20171113,000000,17.5334,17.7222,16.9199,17.0379,313775.27521967,0
+TRVG.US,D,20171114,000000,17.0614,17.2738,16.6485,16.9671,237186.15839478,0
+TRVG.US,D,20171115,000000,16.8255,17.557,16.6367,17.085,147229.03365029,0
+TRVG.US,D,20171116,000000,17.203,17.5334,17.0379,17.3918,219509.33463398,0
+TRVG.US,D,20171117,000000,17.2502,17.7458,17.2266,17.4154,210601.0019615,0
+TRVG.US,D,20171120,000000,17.439,17.5806,16.7311,16.9199,233819.36631587,0
+TRVG.US,D,20171121,000000,17.1794,17.203,16.6839,16.7075,282506.69700462,0
+TRVG.US,D,20171122,000000,16.6603,16.8255,16.5423,16.6839,388489.24352986,0
+TRVG.US,D,20171124,000000,16.7311,17.0143,16.6603,16.8491,93693.86137782,0
+TRVG.US,D,20171127,000000,16.9907,17.616,16.6603,17.3918,682006.13459291,0
+TRVG.US,D,20171128,000000,17.3446,17.675,16.7547,16.8727,232969.72275159,0
+TRVG.US,D,20171129,000000,16.8019,16.9199,16.0231,16.4951,579976.44351286,0
+TRVG.US,D,20171130,000000,16.5187,16.6603,16.1175,16.1647,310236.8593784,0
+TRVG.US,D,20171201,000000,16.1647,16.6131,15.6456,15.6692,464143.54055285,0
+TRVG.US,D,20171204,000000,15.7164,16.1647,15.2444,15.268,787022.9266628,0
+TRVG.US,D,20171205,000000,15.2208,16.1647,15.2208,15.9759,484206.99401642,0
+TRVG.US,D,20171206,000000,15.9523,16.0467,15.4096,15.5748,306632.33660644,0
+TRVG.US,D,20171207,000000,15.5276,16.3063,15.4096,15.6692,738719.94844926,0
+TRVG.US,D,20171208,000000,17.6986,17.8874,15.4804,15.5866,2364879.6750376,0
+TRVG.US,D,20171211,000000,15.7164,16.8727,15.6928,16.4243,1111245.2157429,0
+TRVG.US,D,20171212,000000,16.5895,17.1558,16.3535,16.7783,950257.46526217,0
+TRVG.US,D,20171213,000000,16.8727,17.085,15.8815,16.0939,560595.67123736,0
+TRVG.US,D,20171214,000000,16.0703,16.1647,15.74,15.8107,346792.72076129,0
+TRVG.US,D,20171215,000000,15.7871,16.7783,15.7871,16.4951,699906.28112598,0
+TRVG.US,D,20171218,000000,16.2827,17.1086,16.2827,16.4243,420048.52273498,0
+TRVG.US,D,20171219,000000,16.5659,17.085,16.4951,16.8137,479904.95837323,0
+TRVG.US,D,20171220,000000,17.2502,17.3446,16.6485,16.9199,518729.21975592,0
+TRVG.US,D,20171221,000000,16.9907,17.2974,16.3535,16.4243,290545.46928113,0
+TRVG.US,D,20171222,000000,16.3771,16.5069,16.0467,16.4007,286744.744529,0
+TRVG.US,D,20171226,000000,16.4951,16.4951,15.9993,16.3063,196300.71681425,0
+TRVG.US,D,20171227,000000,16.4479,17.321,16.1647,16.3299,437677.88510966,0
+TRVG.US,D,20171228,000000,16.4007,16.6131,16.1647,16.4243,193584.82374519,0
+TRVG.US,D,20171229,000000,16.3535,16.5187,15.9287,16.1411,423884.41976435,0
+TRVG.US,D,20180102,000000,16.3535,16.8255,16.0703,16.5423,383109.58016401,0
+TRVG.US,D,20180103,000000,16.6367,17.439,16.6131,17.2502,430259.07718952,0
+TRVG.US,D,20180104,000000,17.675,18.7605,17.144,17.8166,1053233.8414906,0
+TRVG.US,D,20180105,000000,17.2266,18.265,16.9907,17.085,749148.31676517,0
+TRVG.US,D,20180108,000000,17.085,17.3918,16.6367,17.203,442067.63956471,0
+TRVG.US,D,20180109,000000,17.1558,17.5063,17.0379,17.1558,241249.61582016,0
+TRVG.US,D,20180110,000000,16.9907,17.3092,16.6839,17.0614,239029.94849363,0
+TRVG.US,D,20180111,000000,17.1794,19.4449,17.1794,19.3505,1166773.766233,0
+TRVG.US,D,20180112,000000,19.3505,19.5629,18.0559,19.0909,819746.28111534,0
+TRVG.US,D,20180116,000000,19.3505,19.3505,17.5806,17.675,683782.97023632,0
+TRVG.US,D,20180117,000000,18.4537,18.4537,17.1086,17.5098,798131.4335925,0
+TRVG.US,D,20180118,000000,17.6042,17.911,17.2266,17.4862,662085.9128125,0
+TRVG.US,D,20180119,000000,17.6278,17.9582,17.1086,17.675,770971.23161472,0
+TRVG.US,D,20180122,000000,17.675,18.5009,17.675,18.5009,393298.52273736,0
+TRVG.US,D,20180123,000000,18.5717,18.8077,17.911,18.0526,469843.56827512,0
+TRVG.US,D,20180124,000000,18.0526,18.5009,17.5098,18.0762,412208.49501291,0
+TRVG.US,D,20180125,000000,18.1942,20.6012,18.0526,20.1764,1322533.1365162,0
+TRVG.US,D,20180126,000000,20.2472,23.7161,20.1292,21.1911,2358050.7443451,0
+TRVG.US,D,20180129,000000,21.5923,21.7103,19.7044,19.8696,575911.29103798,0
+TRVG.US,D,20180130,000000,19.8224,21.0731,19.7516,20.4124,491816.07124346,0
+TRVG.US,D,20180131,000000,20.3888,20.7642,18.7369,19.2325,471786.94253237,0
+TRVG.US,D,20180201,000000,19.1853,19.1853,18.1942,18.5953,600078.45935266,0
+TRVG.US,D,20180202,000000,18.5245,18.6897,17.675,18.6425,585873.52074006,0
+TRVG.US,D,20180205,000000,18.0998,19.5864,17.8402,19.3505,836543.37418315,0
+TRVG.US,D,20180206,000000,18.7369,19.7516,18.5009,19.0909,606220.89499568,0
+TRVG.US,D,20180207,000000,18.5953,20.0112,18.1706,19.61,870004.49893266,0
+TRVG.US,D,20180208,000000,19.6336,19.749,18.265,18.5481,567543.67915753,0
+TRVG.US,D,20180209,000000,18.6189,18.6428,17.793,18.3121,490417.655402,0
+TRVG.US,D,20180212,000000,18.1942,18.8077,17.8402,18.4773,382609.54056009,0
+TRVG.US,D,20180213,000000,18.3829,18.6897,17.9582,18.2886,255940.18611589,0
+TRVG.US,D,20180214,000000,18.0526,19.3741,18.0526,19.3033,496835.53658955,0
+TRVG.US,D,20180215,000000,19.3741,20.1528,18.9729,19.0201,453612.6217419,0
+TRVG.US,D,20180216,000000,19.1381,19.5157,18.8313,19.4449,385839.88115386,0
+TRVG.US,D,20180220,000000,19.2325,19.7516,19.0437,19.3741,261546.56235302,0
+TRVG.US,D,20180221,000000,19.3269,19.5157,18.8549,19.0673,391328.87521278,0
+TRVG.US,D,20180222,000000,19.0201,19.1853,17.9346,18.029,496321.9365896,0
+TRVG.US,D,20180223,000000,18.1706,19.0555,18.147,19.0201,297108.27720134,0
+TRVG.US,D,20180226,000000,19.1145,19.5157,18.9021,19.2325,162403.11681726,0
+TRVG.US,D,20180227,000000,19.1381,19.3977,18.5717,18.7841,176157.59602396,0
+TRVG.US,D,20180228,000000,18.9493,19.0673,18.4537,18.4773,210107.7425556,0
+TRVG.US,D,20180301,000000,18.4301,18.7133,18.0998,18.5717,267737.7306693,0
+TRVG.US,D,20180302,000000,18.5245,18.7605,17.9346,18.6425,174942.24552902,0
+TRVG.US,D,20180305,000000,18.4773,19.5393,18.2187,19.3741,348961.53660268,0
+TRVG.US,D,20180306,000000,19.3505,19.5864,19.0461,19.4921,236297.10492952,0
+TRVG.US,D,20180307,000000,19.3269,20.4832,19.0673,19.9404,334691.33858415,0
+TRVG.US,D,20180308,000000,20.0112,20.2236,19.6572,19.9876,182672.51879566,0
+TRVG.US,D,20180309,000000,20.2472,20.6484,19.8224,20.3652,220243.29106955,0
+TRVG.US,D,20180312,000000,20.554,20.9315,20.2708,20.6248,201803.69503159,0
+TRVG.US,D,20180313,000000,20.554,20.9079,19.8932,20.1056,205607.80988274,0
+TRVG.US,D,20180314,000000,20.082,20.2472,19.7044,20.0112,188051.75839915,0
+TRVG.US,D,20180315,000000,20.0348,20.1528,19.3977,19.7044,150685.66335296,0
+TRVG.US,D,20180316,000000,19.6808,19.964,19.2325,19.4449,271326.99799571,0
+TRVG.US,D,20180319,000000,19.2797,19.5751,18.2414,18.2886,368158.81976929,0
+TRVG.US,D,20180320,000000,18.3829,18.4537,17.9582,18.0998,268625.93660981,0
+TRVG.US,D,20180321,000000,18.029,18.8549,18.029,18.4537,190244.72869598,0
+TRVG.US,D,20180322,000000,17.9818,18.1352,17.3446,17.4626,378244.78808523,0
+TRVG.US,D,20180323,000000,17.5098,17.911,16.8019,16.8019,214853.88116904,0
+TRVG.US,D,20180326,000000,17.0143,17.6042,16.2827,16.5895,317746.77620941,0
+TRVG.US,D,20180327,000000,16.7547,17.0612,15.8945,15.9287,349013.23561258,0
+TRVG.US,D,20180328,000000,15.8815,16.4243,15.596,15.8579,248559.94057199,0
+TRVG.US,D,20180329,000000,16.2355,16.6367,15.9523,16.4007,253388.71284879,0
+TRVG.US,D,20180402,000000,16.4715,16.7075,15.7871,15.8107,190602.38414149,0
+TRVG.US,D,20180403,000000,15.9759,16.2827,15.4568,15.74,207329.13265486,0
+TRVG.US,D,20180404,000000,15.3388,15.74,14.7488,15.3388,1449726.2612574,0
+TRVG.US,D,20180405,000000,15.3388,15.4922,14.56,15.032,1052043.4929759,0
+TRVG.US,D,20180406,000000,14.8668,15.5748,14.7488,15.5276,1080135.548419,0
+TRVG.US,D,20180409,000000,15.7871,15.9995,14.9848,15.0792,309429.16828936,0
+TRVG.US,D,20180410,000000,15.268,16.4007,15.0792,15.9051,725559.16033162,0
+TRVG.US,D,20180411,000000,15.9051,16.7075,15.8343,15.9051,406534.74055797,0
+TRVG.US,D,20180412,000000,15.9523,16.3535,15.8107,16.0939,371406.95838287,0
+TRVG.US,D,20180413,000000,16.1411,16.2827,15.2444,15.5984,390945.7940247,0
+TRVG.US,D,20180416,000000,15.5984,15.74,15.0084,15.5512,449669.51283136,0
+TRVG.US,D,20180417,000000,15.6692,16.0939,15.3388,15.6692,260603.26730359,0
+TRVG.US,D,20180418,000000,15.74,15.8815,15.4332,15.5984,208374.97819932,0
+TRVG.US,D,20180419,000000,15.5276,15.7636,15.1028,15.268,370611.13264036,0
+TRVG.US,D,20180420,000000,15.268,15.504,15.1028,15.2444,169392.65345031,0
+TRVG.US,D,20180423,000000,15.4568,15.74,15.1736,15.4568,261319.84948175,0
+TRVG.US,D,20180424,000000,15.4332,15.6692,14.8196,15.0556,462178.97817679,0
+TRVG.US,D,20180425,000000,13.3093,13.9618,11.1147,11.1147,2519630.067103,0
+TRVG.US,D,20180426,000000,10.8079,10.9495,10.1706,10.6428,1613548.5582726,0
+TRVG.US,D,20180427,000000,10.8315,11.3271,10.69,10.9023,1908988.4829988,0
+TRVG.US,D,20180430,000000,11.4451,11.4451,10.5248,10.5248,1047688.0632733,0
+TRVG.US,D,20180501,000000,10.572,10.6192,10.0292,10.1708,669480.56627719,0
+TRVG.US,D,20180502,000000,10.1708,10.7725,10.0174,10.7607,1166265.2513816,0
+TRVG.US,D,20180503,000000,10.69,11.0203,10.4799,10.9259,368118.98610593,0
+TRVG.US,D,20180504,000000,10.9023,11.0675,10.6428,10.8787,247050.92275034,0
+TRVG.US,D,20180507,000000,10.9495,11.5168,10.8787,11.2091,452776.53857366,0
+TRVG.US,D,20180508,000000,11.2091,11.2091,10.8197,10.9495,257912.37621472,0
+TRVG.US,D,20180509,000000,11.3743,12.3418,11.1147,11.8227,1265808.3048381,0
+TRVG.US,D,20180510,000000,11.9407,11.9782,11.4215,11.4687,441338.76827765,0
+TRVG.US,D,20180511,000000,11.4451,11.6582,11.1855,11.2327,240305.47324599,0
+TRVG.US,D,20180514,000000,11.4451,11.4687,10.8787,10.9731,825251.37814455,0
+TRVG.US,D,20180515,000000,10.8787,11.3271,10.6192,10.7843,627767.09301357,0
+TRVG.US,D,20180516,000000,10.8551,11.2799,10.8551,11.0203,370272.1227394,0
+TRVG.US,D,20180517,000000,11.1147,11.3271,10.9967,11.2799,579280.62569114,0
+TRVG.US,D,20180518,000000,11.3035,11.6339,11.2091,11.6103,168504.02374742,0
+TRVG.US,D,20180521,000000,11.6811,11.7825,11.5867,11.6339,288947.46136048,0
+TRVG.US,D,20180522,000000,11.7047,11.7165,11.0911,11.1855,229956.77225681,0
+TRVG.US,D,20180523,000000,11.1619,11.3507,11.0439,11.2327,334325.20789111,0
+TRVG.US,D,20180524,000000,11.2799,11.6575,11.1383,11.3271,233701.13661291,0
+TRVG.US,D,20180525,000000,11.3271,11.6103,11.1383,11.3271,289768.71284556,0
+TRVG.US,D,20180529,000000,11.1619,11.2327,10.9731,11.1383,252083.10096772,0
+TRVG.US,D,20180530,000000,11.1383,11.4451,11.0439,11.0911,205506.9544372,0
+TRVG.US,D,20180531,000000,11.1383,11.2563,10.8079,10.9495,210057.73859521,0
+TRVG.US,D,20180601,000000,11.0203,12.5542,10.9259,12.507,657047.37815949,0
+TRVG.US,D,20180604,000000,12.7902,12.9315,11.4687,11.9171,804141.23161177,0
+TRVG.US,D,20180605,000000,11.8463,12.802,11.5631,12.5306,734161.96033086,0
+TRVG.US,D,20180606,000000,12.6014,12.9554,12.0114,12.153,486719.90490728,0
+TRVG.US,D,20180607,000000,12.1294,12.3772,11.9525,12.271,313105.73066527,0
+TRVG.US,D,20180608,000000,12.2474,12.389,12.153,12.271,202937.6831503,0
+TRVG.US,D,20180611,000000,12.3182,12.4636,11.9879,12.389,237883.24750363,0
+TRVG.US,D,20180612,000000,12.3182,12.5542,12.153,12.3654,234371.10492969,0
+TRVG.US,D,20180613,000000,12.4598,12.507,12.1766,12.2474,212482.50691183,0
+TRVG.US,D,20180614,000000,12.2002,12.4362,12.153,12.153,223425.74651482,0
+TRVG.US,D,20180615,000000,12.035,12.2139,11.5985,11.7283,441950.68114888,0
+TRVG.US,D,20180618,000000,11.7047,11.9171,11.3271,11.7991,225950.09898984,0
+TRVG.US,D,20180619,000000,11.7991,12.153,11.3979,11.9171,285936.62967758,0
+TRVG.US,D,20180620,000000,11.7991,12.0822,11.6811,11.7991,264596.38017453,0
+TRVG.US,D,20180621,000000,11.8463,11.8463,11.4215,11.4451,358236.84749295,0
+TRVG.US,D,20180622,000000,11.3979,11.5395,11.0203,11.1147,343306.42769229,0
+TRVG.US,D,20180625,000000,11.0675,11.2799,10.6428,10.8079,363574.55838356,0
+TRVG.US,D,20180626,000000,10.8551,11.4215,10.8374,11.1619,249023.96037393,0
+TRVG.US,D,20180627,000000,11.1383,11.4215,10.7136,10.7607,251758.92274992,0
+TRVG.US,D,20180628,000000,10.7136,10.9967,10.7136,10.8787,131653.64751306,0
+TRVG.US,D,20180629,000000,10.8787,11.0439,10.6664,10.7136,220373.80988142,0
+TRVG.US,D,20180702,000000,10.6428,10.8079,10.4304,10.69,195298.51879454,0
+TRVG.US,D,20180703,000000,10.69,11.0439,10.69,10.8551,132707.1207803,0
+TRVG.US,D,20180705,000000,10.8551,10.9731,10.6192,10.7843,148067.65939279,0
+TRVG.US,D,20180706,000000,10.8079,11.0439,10.572,10.572,334992.20987125,0
+TRVG.US,D,20180709,000000,10.6192,10.7662,10.5248,10.5956,285668.81185583,0
+TRVG.US,D,20180710,000000,10.6192,10.7371,10.5248,10.5248,201021.00592275,0
+TRVG.US,D,20180711,000000,10.5248,11.3271,10.4894,11.0911,479930.38411581,0
+TRVG.US,D,20180712,000000,11.3979,11.7519,11.1619,11.2563,526100.56628992,0
+TRVG.US,D,20180713,000000,11.3271,11.4923,10.7607,10.9495,201732.07919001,0
+TRVG.US,D,20180716,000000,10.9259,11.0439,10.5012,10.5012,342121.16432606,0
+TRVG.US,D,20180717,000000,10.5012,10.69,10.5012,10.6664,300667.45739905,0
+TRVG.US,D,20180718,000000,10.69,10.69,10.5012,10.572,231329.7623557,0
+TRVG.US,D,20180719,000000,10.5956,10.6664,10.4304,10.454,296170.06730044,0
+TRVG.US,D,20180720,000000,10.454,10.6428,10.454,10.5012,232811.23562289,0
+TRVG.US,D,20180723,000000,10.5012,10.5012,10.2652,10.4304,193319.12473531,0
+TRVG.US,D,20180724,000000,10.5012,10.6192,10.1472,10.1472,595402.2415313,0
+TRVG.US,D,20180725,000000,9.62804,10.5012,9.46285,10.3596,933681.57615473,0
+TRVG.US,D,20180726,000000,10.2416,10.2416,9.55724,9.72243,592196.05539297,0
+TRVG.US,D,20180727,000000,9.79322,9.83688,9.53364,9.76963,353120.34056271,0
+TRVG.US,D,20180730,000000,9.76963,9.88762,9.55724,9.65164,364737.78610623,0
+TRVG.US,D,20180731,000000,9.67523,9.80502,9.55724,9.79322,279245.84551976,0
+TRVG.US,D,20180801,000000,9.81682,9.81682,9.61624,9.74603,268096.23363956,0
+TRVG.US,D,20180802,000000,9.62804,9.74603,9.58084,9.67523,297896.47522108,0
+TRVG.US,D,20180803,000000,9.65164,10.1236,9.65164,10.0056,177326.33265752,0
+TRVG.US,D,20180806,000000,10.0292,10.3124,9.84042,10.0056,123593.68711774,0
+TRVG.US,D,20180807,000000,10.0528,11.0439,10.0528,10.9967,1265701.9404817,0
+TRVG.US,D,20180808,000000,10.9023,11.2797,10.6428,10.8079,324536.72076327,0
+TRVG.US,D,20180809,000000,10.7607,11.1619,10.2652,10.4068,348808.1346225,0
+TRVG.US,D,20180810,000000,10.2888,10.3596,10.0292,10.1708,210729.40196149,0
+TRVG.US,D,20180813,000000,10.1708,10.1708,9.93481,10.0528,156954.38018408,0
+TRVG.US,D,20180814,000000,10.0528,10.1944,9.98201,10.0292,137631.23959174,0
+TRVG.US,D,20180815,000000,9.98201,10.3124,9.95841,10.1944,188560.69701296,0
+TRVG.US,D,20180816,000000,10.1944,10.7136,10.1944,10.5956,155143.64355058,0
+TRVG.US,D,20180817,000000,10.6428,10.6428,10.1826,10.4304,141476.035631,0
+TRVG.US,D,20180820,000000,10.454,10.6664,10.1944,10.218,213796.59404042,0
+TRVG.US,D,20180821,000000,10.1708,10.4776,10.1708,10.2652,93321.37424914,0
+TRVG.US,D,20180822,000000,10.2416,10.4304,10.1708,10.1708,91782.269298782,0
+TRVG.US,D,20180823,000000,10.1708,10.2652,9.81682,10.0764,225097.48908893,0
+TRVG.US,D,20180824,000000,10.0764,10.2888,10.0764,10.2888,443452.07124776,0
+TRVG.US,D,20180827,000000,10.2416,10.7136,10.1472,10.6428,133232.16236441,0
+TRVG.US,D,20180828,000000,10.6192,11.3979,10.6192,10.7371,267247.86136241,0
+TRVG.US,D,20180829,000000,10.7136,10.8433,10.3832,10.5248,220417.0336438,0
+TRVG.US,D,20180830,000000,10.4776,11.3507,10.4776,11.0675,252246.67324493,0
+TRVG.US,D,20180831,000000,11.0911,11.4215,11.0203,11.3979,241131.3861172,0
+TRVG.US,D,20180904,000000,11.4451,11.5631,11.0203,11.3979,277044.3999754,0
+TRVG.US,D,20180905,000000,11.3979,11.3979,10.8079,10.8079,201202.79998214,0
+TRVG.US,D,20180906,000000,10.8551,10.8551,10.4068,10.572,202310.51483352,0
+TRVG.US,D,20180907,000000,10.5012,10.7607,10.3832,10.6428,116004.95048475,0
+TRVG.US,D,20180910,000000,10.6428,10.7371,10.4068,10.572,71171.314845166,0
+TRVG.US,D,20180911,000000,10.5248,11.4451,10.5248,11.3271,241896.27720625,0
+TRVG.US,D,20180912,000000,11.3507,11.3743,10.9141,11.2327,107743.70296073,0
+TRVG.US,D,20180913,000000,11.2091,11.4215,10.9967,10.9967,134324.19800788,0
+TRVG.US,D,20180914,000000,10.9967,11.3271,10.9731,11.3035,124881.07721664,0
+TRVG.US,D,20180917,000000,11.2799,11.7755,11.2799,11.4923,245953.80195836,0
+TRVG.US,D,20180918,000000,11.5867,12.2238,11.3809,12.1294,338530.20195014,0
+TRVG.US,D,20180919,000000,12.4126,13.9937,12.4008,13.8049,1284465.7147374,0
+TRVG.US,D,20180920,000000,13.9229,15.3152,13.3565,13.7577,1500736.2335301,0
+TRVG.US,D,20180921,000000,13.8049,14.6072,13.1914,14.2061,420363.3781805,0
+TRVG.US,D,20180924,000000,14.2533,15.0556,13.8049,13.9229,324555.79007019,0
+TRVG.US,D,20180925,000000,13.9465,14.4657,13.9465,14.2061,236285.23958298,0
+TRVG.US,D,20180926,000000,14.2533,15.2444,14.0173,14.7724,338275.94452442,0
+TRVG.US,D,20180927,000000,14.7488,15.1972,14.3477,14.6544,227328.59799962,0
+TRVG.US,D,20180928,000000,14.678,14.977,14.0409,14.5364,265355.3385903,0
+TRVG.US,D,20181001,000000,14.4893,14.8536,13.1442,13.1914,404317.61580569,0
+TRVG.US,D,20181002,000000,13.097,13.4745,12.7454,13.1206,187694.95047838,0
+TRVG.US,D,20181003,000000,13.2386,13.8285,13.097,13.5925,135502.25741371,0
+TRVG.US,D,20181004,000000,13.5925,14.1353,12.8374,13.2621,192998.33661653,0
+TRVG.US,D,20181005,000000,13.3093,13.3683,11.7165,12.625,386229.74253997,0
+TRVG.US,D,20181008,000000,12.507,12.8138,12.2002,12.2474,142729.5247398,0
+TRVG.US,D,20181009,000000,12.271,12.4834,11.8463,11.8935,191426.6019632,0
+TRVG.US,D,20181010,000000,11.8935,12.0114,10.9967,11.1147,273342.8356193,0
+TRVG.US,D,20181011,000000,10.9023,11.4923,10.6664,11.0439,329091.31878266,0
+TRVG.US,D,20181012,000000,11.4687,11.9407,10.8551,11.2563,258605.65146219,0
+TRVG.US,D,20181015,000000,11.2563,11.4923,10.9731,11.1855,130697.21582998,0
+TRVG.US,D,20181016,000000,11.1855,12.0584,11.1855,11.8227,226365.80988089,0
+TRVG.US,D,20181017,000000,11.7991,12.5754,11.5631,12.2474,104856.1861293,0
+TRVG.US,D,20181018,000000,12.1294,12.389,11.4215,11.4215,149953.40196688,0
+TRVG.US,D,20181019,000000,11.4451,12.1766,11.4451,12.035,190968.09107215,0
+TRVG.US,D,20181022,000000,12.1294,12.1766,11.6339,11.9407,238495.16037486,0
+TRVG.US,D,20181023,000000,11.7283,11.9879,11.2327,11.7283,325383.82175329,0
+TRVG.US,D,20181024,000000,14.0409,14.7488,12.9082,13.0262,3110909.5244763,0
+TRVG.US,D,20181025,000000,12.7666,15.1972,12.5828,14.6308,1700766.4830173,0
+TRVG.US,D,20181026,000000,13.7813,15.6692,13.6086,15.4568,857422.14645853,0
+TRVG.US,D,20181029,000000,15.5748,17.2281,14.8668,15.3388,778863.38210907,0
+TRVG.US,D,20181030,000000,15.2444,17.085,14.8668,16.8727,1008830.3246629,0
+TRVG.US,D,20181031,000000,16.8963,17.3682,16.1175,16.6131,545188.94252585,0
+TRVG.US,D,20181101,000000,16.6603,17.59,15.9523,17.0614,570441.36628599,0
+TRVG.US,D,20181102,000000,17.203,17.5806,16.1883,17.557,385859.79798554,0
+TRVG.US,D,20181105,000000,17.3918,17.675,16.5187,17.3446,292169.75046911,0
+TRVG.US,D,20181106,000000,17.3918,17.793,17.0379,17.6042,160832.22968869,0
+TRVG.US,D,20181107,000000,17.557,17.7458,16.4715,16.9907,327012.34056503,0
+TRVG.US,D,20181108,000000,16.8019,17.3446,16.7783,16.9907,145418.72077917,0
+TRVG.US,D,20181109,000000,16.8491,16.9907,16.1883,16.5187,165228.34057939,0
+TRVG.US,D,20181112,000000,16.4951,16.4951,15.7164,16.0703,198078.82374479,0
+TRVG.US,D,20181113,000000,16.0939,16.2355,14.8668,15.4332,338525.96432638,0
+TRVG.US,D,20181114,000000,15.5748,15.9287,15.0556,15.622,637773.81776516,0
+TRVG.US,D,20181115,000000,15.5748,15.5748,14.4657,14.8668,251578.82374004,0
+TRVG.US,D,20181116,000000,14.678,14.9376,14.1589,14.3477,212975.76631772,0
+TRVG.US,D,20181119,000000,14.0173,14.3946,13.7341,13.7341,232600.20195955,0
+TRVG.US,D,20181120,000000,13.4509,14.0645,13.3329,13.9701,283377.52868771,0
+TRVG.US,D,20181121,000000,14.0173,14.2901,13.4273,13.6869,173127.27127176,0
+TRVG.US,D,20181123,000000,13.6869,13.8757,13.5453,13.6869,50649.350490553,0
+TRVG.US,D,20181126,000000,13.7341,14.8668,13.5925,14.6308,188283.9801813,0
+TRVG.US,D,20181127,000000,14.5129,14.843,14.3713,14.4893,129117.00592913,0
+TRVG.US,D,20181128,000000,14.6072,15.1028,14.3477,15.0084,193425.06532936,0
+TRVG.US,D,20181129,000000,15.0084,15.4804,14.5836,15.268,108058.13464387,0
+TRVG.US,D,20181130,000000,15.268,15.5443,14.4185,14.56,130825.61582997,0
+TRVG.US,D,20181203,000000,14.6544,14.7217,13.3329,13.9937,331312.25739633,0
+TRVG.US,D,20181204,000000,13.9229,14.1565,12.8846,12.8846,184369.68711234,0
+TRVG.US,D,20181206,000000,12.6722,13.6397,12.5259,13.5925,145281.84553166,0
+TRVG.US,D,20181207,000000,13.5689,14.1117,13.3565,13.6869,150384.36830348,0
+TRVG.US,D,20181210,000000,13.7105,14.0409,13.1678,13.6869,77628.182171326,0
+TRVG.US,D,20181211,000000,14.0645,14.3639,13.7341,14.1825,107809.80989142,0
+TRVG.US,D,20181212,000000,14.3949,14.9848,13.9701,14.0409,144353.3821654,0
+TRVG.US,D,20181213,000000,14.0645,14.9612,14.0645,14.3949,196689.73067561,0
+TRVG.US,D,20181214,000000,14.1825,14.9376,14.0881,14.7488,90829.651477084,0
+TRVG.US,D,20181217,000000,14.7016,14.9848,13.9229,14.2769,251409.74255194,0
+TRVG.US,D,20181218,000000,14.2533,14.6072,13.8757,14.2297,81709.013854132,0
+TRVG.US,D,20181219,000000,14.2297,14.9376,13.215,13.7105,140507.31483901,0
+TRVG.US,D,20181220,000000,13.6633,13.9229,13.0026,13.7341,118013.58414794,0
+TRVG.US,D,20181221,000000,13.8521,13.8521,12.507,12.9318,259351.4732443,0
+TRVG.US,D,20181224,000000,12.7194,13.9463,12.511,13.6397,107926.76830725,0
+TRVG.US,D,20181226,000000,13.8285,14.56,13.7813,13.8049,234671.55245441,0
+TRVG.US,D,20181227,000000,13.5453,13.6161,12.979,13.5453,123525.88513755,0
+TRVG.US,D,20181228,000000,13.6633,14.0409,13.2857,13.3801,117275.3900886,0
+TRVG.US,D,20181231,000000,13.4273,13.7341,12.9318,13.2857,82234.47920062,0
+TRVG.US,D,20190102,000000,13.1914,13.7813,12.8846,13.6633,159394.40394624,0
+TRVG.US,D,20190103,000000,13.5217,13.7577,13.3093,13.5217,80985.651477958,0
+TRVG.US,D,20190104,000000,13.8049,14.3713,13.4981,14.2297,186574.94651809,0
+TRVG.US,D,20190107,000000,14.1825,14.3949,13.8049,14.1825,220693.75047546,0
+TRVG.US,D,20190108,000000,14.3005,14.4893,13.8049,14.3713,132081.22375065,0
+TRVG.US,D,20190109,000000,14.3949,14.6072,13.8993,14.1353,149840.68117482,0
+TRVG.US,D,20190110,000000,14.0409,14.6308,14.018,14.5129,118817.88513797,0
+TRVG.US,D,20190111,000000,14.3949,15.1736,14.3241,14.8904,82787.912863937,0
+TRVG.US,D,20190114,000000,14.7724,14.7913,14.3477,14.6072,63327.89702408,0
+TRVG.US,D,20190115,000000,14.6308,14.914,14.4421,14.7252,60880.669301525,0
+TRVG.US,D,20190116,000000,14.678,14.9848,14.3477,14.4893,132975.78612681,0
+TRVG.US,D,20190117,000000,14.3949,14.56,14.2769,14.4893,61105.263360911,0
+TRVG.US,D,20190118,000000,14.5836,14.7488,14.3949,14.5129,86508.546526973,0
+TRVG.US,D,20190122,000000,14.3949,14.4893,13.9937,14.2533,234801.64750391,0
+TRVG.US,D,20190123,000000,14.2769,14.3241,13.9701,14.2769,144152.09503671,0
+TRVG.US,D,20190124,000000,14.2769,14.56,14.1589,14.2769,199326.8039427,0
+TRVG.US,D,20190125,000000,14.3713,14.3949,14.0055,14.1117,271096.04750068,0
+TRVG.US,D,20190128,000000,14.0409,14.1589,13.7577,13.8049,89744.819794012,0
+TRVG.US,D,20190129,000000,13.7577,13.8403,13.3565,13.7577,212999.92077317,0
+TRVG.US,D,20190130,000000,13.7341,13.9465,13.3093,13.6633,281413.39007402,0
+TRVG.US,D,20190131,000000,13.4745,14.1353,13.4745,13.5689,205776.89107084,0
+TRVG.US,D,20190201,000000,13.5689,13.9229,13.4745,13.5925,279367.46532173,0
+TRVG.US,D,20190204,000000,13.7105,13.7339,12.979,13.0734,423676.35243763,0
+TRVG.US,D,20190205,000000,13.0262,13.6633,12.8386,13.4981,412640.73263663,0
+TRVG.US,D,20190206,000000,14.7488,14.8668,12.4362,13.0498,1252298.7602849,0
+TRVG.US,D,20190207,000000,12.8138,13.8757,12.625,13.6161,359171.24353247,0
+TRVG.US,D,20190208,000000,13.5925,14.3949,13.4037,14.1353,313978.25739787,0
+TRVG.US,D,20190211,000000,14.1353,14.2533,13.9111,13.9937,156731.90493658,0
+TRVG.US,D,20190212,000000,14.0645,14.1353,13.3093,13.4273,271344.37225314,0
+TRVG.US,D,20190213,000000,13.4509,13.7813,13.215,13.6397,209934.42374374,0
+TRVG.US,D,20190214,000000,13.6161,13.8993,13.4037,13.6869,112884.36434641,0
+TRVG.US,D,20190215,000000,13.5217,13.6869,13.0262,13.1678,254549.82175958,0
+TRVG.US,D,20190219,000000,13.1678,13.2447,12.5896,12.6958,323906.16234748,0
+TRVG.US,D,20190220,000000,12.6958,13.0262,12.6675,12.7902,128997.08117667,0
+TRVG.US,D,20190221,000000,12.8374,12.9554,12.5306,12.5542,131255.31087944,0
+TRVG.US,D,20190222,000000,12.6014,12.7666,12.4598,12.4834,109226.87127743,0
+TRVG.US,D,20190225,000000,12.6014,12.625,12.2002,12.4598,134604.72870092,0
+TRVG.US,D,20190226,000000,12.507,12.5542,11.6575,12.2002,243131.96829525,0
+TRVG.US,D,20190227,000000,12.1766,12.271,11.8463,12.153,122685.14058317,0
+TRVG.US,D,20190228,000000,12.1294,12.2255,11.7047,11.8227,214931.42968389,0
+TRVG.US,D,20190301,000000,11.8935,12.7194,11.7519,12.5542,304408.43165614,0
+TRVG.US,D,20190304,000000,12.5306,12.5542,12.271,12.3654,166113.1564209,0
+TRVG.US,D,20190305,000000,12.3654,12.4598,12.0822,12.3654,94220.598011437,0
+TRVG.US,D,20190306,000000,12.3418,12.5306,11.9879,12.1766,186974.97820122,0
+TRVG.US,D,20190307,000000,12.1766,12.4244,12.035,12.2474,493063.627679,0
+TRVG.US,D,20190308,000000,12.1766,12.8138,11.9407,12.8138,186215.17226069,0
+TRVG.US,D,20190311,000000,12.8374,12.979,12.389,12.7666,155547.06533272,0
+TRVG.US,D,20190312,000000,12.8138,12.861,12.3182,12.3418,104796.01187188,0
+TRVG.US,D,20190313,000000,12.3654,12.5542,12.271,12.4362,86119.532665621,0
+TRVG.US,D,20190314,000000,12.4598,12.5308,12.0822,12.271,79831.322765189,0
+TRVG.US,D,20190315,000000,12.4126,12.4362,12.0822,12.0822,242182.31681018,0
+TRVG.US,D,20190318,000000,12.153,12.153,11.6103,11.7047,223931.718792,0
+TRVG.US,D,20190319,000000,11.7047,11.7047,10.9967,11.0675,228036.70493025,0
+TRVG.US,D,20190320,000000,11.0911,11.2799,10.7018,11.0911,431390.52273398,0
+TRVG.US,D,20190321,000000,11.0911,11.2799,11.0085,11.0911,133983.49305741,0
+TRVG.US,D,20190322,000000,11.0439,11.0911,10.4068,10.5484,210528.53859517,0
+TRVG.US,D,20190325,000000,10.454,10.5484,10.1472,10.3596,106327.06533709,0
+TRVG.US,D,20190326,000000,10.4068,10.4776,10.218,10.336,178235.72671685,0
+TRVG.US,D,20190327,000000,9.93481,10.454,9.91121,9.93481,218413.48512912,0
+TRVG.US,D,20190328,000000,9.98201,10.5012,9.98201,10.454,115279.4692967,0
+TRVG.US,D,20190329,000000,10.4776,10.5484,10.0764,10.1944,111736.81583166,0
+TRVG.US,D,20190401,000000,10.218,10.3242,9.98201,10.1472,218386.78809942,0
+TRVG.US,D,20190402,000000,10.2888,10.4068,10.1472,10.2888,90620.736625618,0
+TRVG.US,D,20190403,000000,10.4068,10.6192,10.2652,10.4068,214566.1465156,0
+TRVG.US,D,20190404,000000,10.4304,10.6581,10.2652,10.5012,106159.25543612,0
+TRVG.US,D,20190405,000000,10.5248,10.8079,10.3832,10.4776,133677.11285942,0
+TRVG.US,D,20190408,000000,10.454,10.4776,10.0292,10.1472,161059.79008471,0
+TRVG.US,D,20190409,000000,10.1472,10.3124,10.0528,10.2888,119078.9227617,0
+TRVG.US,D,20190410,000000,10.2416,10.3147,10.0292,10.0764,110065.92078231,0
+TRVG.US,D,20190411,000000,10.1,10.2416,9.93481,10.0528,78588.427715795,0
+TRVG.US,D,20190412,000000,10.0292,10.2156,9.97021,10.0056,55725.599995052,0
+TRVG.US,D,20190415,000000,10.0292,10.0528,9.55724,9.76963,178334.4633505,0
+TRVG.US,D,20190416,000000,9.76963,9.93481,9.62804,9.81682,75086.879201254,0
+TRVG.US,D,20190417,000000,9.86402,10.0056,9.46285,9.55724,183176.37226096,0
+TRVG.US,D,20190418,000000,9.67523,9.79322,9.01449,9.69883,220949.2791883,0
+TRVG.US,D,20190422,000000,9.76963,9.79322,9.27407,9.46285,1377723.5246302,0
+TRVG.US,D,20190423,000000,9.88762,10.5012,9.81682,10.1,436194.71679296,0
+TRVG.US,D,20190424,000000,10.1,11.0675,10.1,10.9023,344464.57026645,0
+TRVG.US,D,20190425,000000,10.9731,10.9731,10.2888,10.6428,330967.73858448,0
+TRVG.US,D,20190426,000000,10.69,10.8079,10.454,10.6428,177321.67127139,0
+TRVG.US,D,20190429,000000,10.6192,11.2563,10.6192,11.1855,298261.75838936,0
+TRVG.US,D,20190430,000000,11.3035,11.6575,10.9967,11.3035,428829.7266946,0
+TRVG.US,D,20190501,000000,10.1472,11.0911,9.72243,10.7607,659016.17815931,0
+TRVG.US,D,20190502,000000,10.6192,10.7136,10.0292,10.2416,192572.03166607,0
+TRVG.US,D,20190503,000000,10.2416,10.9731,10.2416,10.6192,225125.88116813,0
+TRVG.US,D,20190506,000000,10.336,11.1147,10.336,11.0439,194361.58018076,0
+TRVG.US,D,20190507,000000,10.9731,11.2563,10.5248,10.572,133549.13662181,0
+TRVG.US,D,20190508,000000,10.5248,10.6664,10.336,10.5012,83462.966329223,0
+TRVG.US,D,20190509,000000,10.4304,10.4304,9.98201,10.1472,188886.14651788,0
+TRVG.US,D,20190510,000000,10.1472,10.4068,9.93481,9.93481,67765.960390023,0
+TRVG.US,D,20190513,000000,9.81682,9.92018,9.43925,9.43925,208637.28711019,0
+TRVG.US,D,20190514,000000,9.48645,9.98201,9.25047,9.72243,220403.04948538,0
+TRVG.US,D,20190515,000000,9.62804,9.67523,9.15607,9.15607,662247.36627784,0
+TRVG.US,D,20190516,000000,9.13248,9.53364,9.13248,9.25047,153766.41582793,0
+TRVG.US,D,20190517,000000,9.13248,9.29766,8.8611,9.20327,333952.29700005,0
+TRVG.US,D,20190520,000000,9.03808,9.51005,8.92009,9.32126,230159.33067263,0
+TRVG.US,D,20190521,000000,9.20327,9.67523,9.03266,9.60444,168130.68909398,0
+TRVG.US,D,20190522,000000,9.55724,9.76963,9.43925,9.48645,86218.693061652,0
+TRVG.US,D,20190523,000000,9.43925,9.55724,9.17967,9.39206,109249.33068337,0
+TRVG.US,D,20190524,000000,9.43925,9.51005,9.25047,9.39206,92601.825734353,0
+TRVG.US,D,20190528,000000,9.34486,9.36846,8.8965,9.06168,179337.08513259,0
+TRVG.US,D,20190529,000000,8.94369,9.03808,8.75491,8.7785,149672.44751146,0
+TRVG.US,D,20190530,000000,8.8021,9.06168,8.28294,8.28294,114751.03761357,0
+TRVG.US,D,20190531,000000,8.33014,8.7785,8.04696,8.68411,161323.79404508,0
+TRVG.US,D,20190603,000000,8.68411,8.68411,8.14136,8.37734,195259.95641831,0
+TRVG.US,D,20190604,000000,8.42453,8.7785,8.35374,8.7785,138175.35048278,0
+TRVG.US,D,20190605,000000,8.7785,8.8729,8.37734,8.8257,185147.29107267,0
+TRVG.US,D,20190606,000000,8.8021,8.94369,8.56612,8.8493,87612.87127935,0
+TRVG.US,D,20190607,000000,8.8021,8.92009,8.63692,8.8965,57721.097024578,0
+TRVG.US,D,20190610,000000,8.8965,8.94369,8.51893,8.68411,93350.190090722,0
+TRVG.US,D,20190611,000000,8.66051,8.94369,8.64871,8.8965,93177.295041232,0
+TRVG.US,D,20190612,000000,8.75491,8.96729,8.68411,8.8493,54890.788113938,0
+TRVG.US,D,20190613,000000,8.8021,9.06168,8.73131,9.06168,35112.10296718,0
+TRVG.US,D,20190614,000000,9.34486,9.43925,8.51893,8.66051,89474.883160373,0
+TRVG.US,D,20190617,000000,8.66051,9.10888,8.61332,9.08528,67910.463360307,0
+TRVG.US,D,20190618,000000,9.15607,9.22687,8.8021,8.8729,56982.055440485,0
+TRVG.US,D,20190619,000000,8.99089,9.15607,8.8729,9.15607,52806.724747787,0
+TRVG.US,D,20190620,000000,9.15607,9.32126,8.96729,8.99089,42028.32870914,0
+TRVG.US,D,20190621,000000,8.94369,8.96729,8.54252,8.8729,43686.51088721,0
+TRVG.US,D,20190624,000000,8.96729,9.03808,8.73131,8.7785,44400.126728731,0
+TRVG.US,D,20190625,000000,8.75491,8.92009,8.75491,8.8021,44120.019798063,0
+TRVG.US,D,20190626,000000,8.8021,9.01449,8.7785,8.92009,66823.93662773,0
+TRVG.US,D,20190627,000000,8.8965,9.51005,8.8493,9.41565,152339.18414489,0
+TRVG.US,D,20190628,000000,9.51005,10.7371,9.51005,9.93481,346782.12670188,0
+TRVG.US,D,20190701,000000,9.86402,10.1472,9.39607,9.91121,317767.96432822,0
+TRVG.US,D,20190702,000000,9.93481,10.0292,9.53364,9.69883,62879.132667685,0
+TRVG.US,D,20190703,000000,9.62804,9.76963,9.62804,9.67523,45922.281184042,0
+TRVG.US,D,20190705,000000,9.53364,9.79322,9.36846,9.69883,107747.09305974,0
+TRVG.US,D,20190708,000000,9.55724,9.75783,9.20327,9.20327,186063.88909239,0
+TRVG.US,D,20190709,000000,9.27407,9.74603,9.27407,9.65164,111199.48513864,0
+TRVG.US,D,20190710,000000,9.79322,10.0764,9.51005,9.93481,122193.57622677,0
+TRVG.US,D,20190711,000000,10.0292,10.218,9.55724,9.67523,95125.754447,0
+TRVG.US,D,20190712,000000,9.65164,9.76963,9.55724,9.55724,61409.948509399,0
+TRVG.US,D,20190715,000000,9.53364,9.79322,9.43925,9.69883,72374.799993574,0
+TRVG.US,D,20190716,000000,9.76963,9.86402,9.58084,9.65164,52431.271282474,0
+TRVG.US,D,20190717,000000,9.72243,9.91121,9.62804,9.69883,61414.186133161,0
+TRVG.US,D,20190718,000000,9.74603,9.79322,9.53364,9.69883,47311.374253225,0
+TRVG.US,D,20190719,000000,9.79322,9.82862,9.53435,9.58084,162790.43562911,0
+TRVG.US,D,20190722,000000,9.55724,10.2416,9.53364,10.1472,223040.97027723,0
+TRVG.US,D,20190723,000000,10.1708,11.0911,10.1708,11.0439,448706.72471264,0
+TRVG.US,D,20190724,000000,11.2799,11.7519,10.0292,11.2799,1255362.9860272,0
+TRVG.US,D,20190725,000000,11.3743,11.6811,11.1265,11.5867,361507.44551246,0
+TRVG.US,D,20190726,000000,11.6811,11.7991,11.1931,11.2327,293206.27324129,0
+TRVG.US,D,20190729,000000,11.3271,12.035,11.2799,12.0114,365952.7128388,0
+TRVG.US,D,20190730,000000,12.0114,12.3654,11.5867,12.271,357463.48115638,0
+TRVG.US,D,20190731,000000,12.2002,12.3182,11.7991,12.1294,111968.61385144,0
+TRVG.US,D,20190801,000000,12.2238,12.271,11.3507,11.6575,166032.64156942,0
+TRVG.US,D,20190802,000000,11.5631,11.5631,11.0439,11.3743,179329.8811722,0
+TRVG.US,D,20190805,000000,11.0911,11.2799,10.6428,11.2327,85065.211873636,0
+TRVG.US,D,20190806,000000,11.2563,11.4923,10.9731,11.2091,122897.86929602,0
+TRVG.US,D,20190807,000000,11.1383,11.7519,11.1383,11.3979,93168.819793708,0
+TRVG.US,D,20190808,000000,11.5631,11.8463,11.3979,11.5631,92486.986130402,0
+TRVG.US,D,20190809,000000,11.6339,11.7991,11.1855,11.5159,96712.744545869,0
+TRVG.US,D,20190812,000000,11.3507,11.5159,11.1619,11.2091,44391.651481207,0
+TRVG.US,D,20190813,000000,11.3271,11.4923,11.1147,11.4687,70020.799993783,0
+TRVG.US,D,20190814,000000,11.1619,11.5001,10.9967,11.1619,92867.100981854,0
+TRVG.US,D,20190815,000000,11.0203,11.1855,10.5012,10.6192,145737.39008607,0
+TRVG.US,D,20190816,000000,10.7136,11.2563,10.69,10.9023,56471.421777164,0
+TRVG.US,D,20190819,000000,11.0439,11.2563,10.9498,11.1147,40590.079204317,0
+TRVG.US,D,20190820,000000,11.1383,11.3507,10.8669,11.3271,55027.663361451,0
+TRVG.US,D,20190821,000000,11.5395,12.5778,11.2565,12.4834,399267.21580614,0
+TRVG.US,D,20190822,000000,12.5306,12.6958,11.8463,12.0114,228232.48314805,0
+TRVG.US,D,20190823,000000,11.7991,12.1058,11.3743,11.5631,120979.92078134,0
+TRVG.US,D,20190826,000000,11.6103,11.6103,11.0911,11.3035,72906.198013329,0
+TRVG.US,D,20190827,000000,11.3271,11.7047,10.9731,11.0439,43462.764352577,0
+TRVG.US,D,20190828,000000,11.0203,11.4687,10.9967,11.4451,37030.899006613,0
+TRVG.US,D,20190829,000000,11.4923,11.7519,11.3507,11.6575,53190.229698248,0
+TRVG.US,D,20190830,000000,11.7283,11.7991,11.2327,11.5159,49997.603955957,0
+TRVG.US,D,20190903,000000,11.3035,11.6103,11.1855,11.2563,36944.875244245,0
+TRVG.US,D,20190904,000000,11.4451,11.6339,11.2563,11.3743,51974.879203306,0
+TRVG.US,D,20190905,000000,11.4451,11.4451,10.6664,10.69,274019.16037171,0
+TRVG.US,D,20190906,000000,10.6428,10.69,9.60444,10.0764,270564.64948093,0
+TRVG.US,D,20190909,000000,10.1472,10.5956,10.041,10.4422,245556.31284949,0
+TRVG.US,D,20190910,000000,10.454,10.9495,10.1,10.3596,211061.63166443,0
+TRVG.US,D,20190911,000000,10.336,10.8551,10.1708,10.6428,239279.54453321,0
+TRVG.US,D,20190912,000000,10.572,10.8313,10.4776,10.5248,57249.025737491,0
+TRVG.US,D,20190913,000000,10.6192,10.7607,10.2416,10.2416,35768.510887913,0
+TRVG.US,D,20190916,000000,10.1472,10.6664,10.1,10.572,58996.198014564,0
+TRVG.US,D,20190917,000000,10.5248,10.7136,10.1944,10.6428,176720.77622193,0
+TRVG.US,D,20190918,000000,10.7371,10.7843,10.336,10.5484,111023.19999014,0
+TRVG.US,D,20190919,000000,10.5248,10.7018,10.3596,10.5248,103529.38612942,0
+TRVG.US,D,20190920,000000,10.5956,10.69,10.3832,10.6192,98609.081179364,0
+TRVG.US,D,20190923,000000,10.572,10.7209,10.4304,10.572,24003.172275097,0
+TRVG.US,D,20190924,000000,10.7136,10.7136,9.89942,9.95841,91304.265338428,0
+TRVG.US,D,20190925,000000,10.0292,10.2652,9.74603,9.95841,33293.738610905,0
+TRVG.US,D,20190926,000000,9.84042,9.98177,9.39206,9.62804,90806.768308769,0
+TRVG.US,D,20190927,000000,9.69883,9.76963,9.32126,9.46285,68099.461380092,0
+TRVG.US,D,20190930,000000,9.46285,9.72243,9.34486,9.69883,38685.691085674,0
+TRVG.US,D,20191001,000000,9.55724,9.69883,9.25047,9.29766,57640.158410724,0
+TRVG.US,D,20191002,000000,9.22687,9.23772,8.73131,8.94369,177689.49701393,0
+TRVG.US,D,20191003,000000,8.94369,9.22687,8.8965,9.03808,61615.473261856,0
+TRVG.US,D,20191004,000000,9.13248,9.29766,8.94369,9.13248,61288.32870743,0
+TRVG.US,D,20191007,000000,8.92009,9.15607,8.8729,9.10888,78808.784151419,0
+TRVG.US,D,20191008,000000,8.99089,9.08528,8.75491,8.8021,68241.421776119,0
+TRVG.US,D,20191009,000000,8.7785,9.20327,8.70771,8.70771,127368.56236493,0
+TRVG.US,D,20191010,000000,8.7785,8.8021,8.60152,8.7785,51768.506926097,0
+TRVG.US,D,20191011,000000,8.7785,9.20327,8.75491,8.99089,121378.25741497,0
+TRVG.US,D,20191014,000000,8.8493,9.19619,8.8493,9.10888,57087.148509783,0
+TRVG.US,D,20191015,000000,9.06168,9.13248,8.8965,9.10888,63672.839598307,0
+TRVG.US,D,20191016,000000,9.06168,9.15607,8.73131,8.7785,73087.144547966,0
+TRVG.US,D,20191017,000000,8.75491,8.8965,8.68411,8.8729,85777.132665652,0
+TRVG.US,D,20191018,000000,8.8021,8.8729,8.49533,8.58972,53534.748510098,0
+TRVG.US,D,20191021,000000,8.61332,8.94369,8.49533,8.51893,65998.447518893,0
+TRVG.US,D,20191022,000000,8.51893,8.73131,8.48353,8.54252,74316.902963699,0
+TRVG.US,D,20191023,000000,8.56612,8.73131,8.47173,8.58972,47743.188114573,0
+TRVG.US,D,20191024,000000,8.61332,8.61332,8.44813,8.47173,70634.407914521,0
+TRVG.US,D,20191025,000000,8.44813,8.70771,8.44813,8.58972,93647.671278814,0
+TRVG.US,D,20191028,000000,8.58972,8.74311,8.47173,8.47173,86746.277220021,0
+TRVG.US,D,20191029,000000,8.49533,8.54252,8.30654,8.37734,53172.855440824,0
+TRVG.US,D,20191030,000000,8.37734,8.44813,8.37734,8.42453,58238.087123542,0
+TRVG.US,D,20191031,000000,8.37734,8.40093,8.25935,8.25935,76697.59999319,0
+TRVG.US,D,20191101,000000,8.28294,8.42453,7.95257,8.02336,340053.2039302,0
+TRVG.US,D,20191104,000000,8.23575,8.54252,7.90537,7.99977,338303.48907887,0
+TRVG.US,D,20191105,000000,6.06472,7.00864,6.06472,6.53668,716966.10686704,0
+TRVG.US,D,20191106,000000,6.81986,7.10304,6.44229,6.48949,501288.43163866,0
+TRVG.US,D,20191107,000000,6.44229,6.63249,6.3479,6.3715,254126.05938338,0
+TRVG.US,D,20191108,000000,6.3007,6.48949,6.13551,6.3479,164861.3623616,0
+TRVG.US,D,20191111,000000,6.44229,6.44229,6.18271,6.22991,104521.41385211,0
+TRVG.US,D,20191112,000000,6.20631,6.3243,6.15911,6.20631,109492.14652493,0
+TRVG.US,D,20191113,000000,6.18271,6.2535,6.01752,6.13551,170453.75444031,0
+TRVG.US,D,20191114,000000,6.15911,6.18271,5.89953,6.08832,105349.86929758,0
+TRVG.US,D,20191115,000000,6.11192,6.13551,5.87593,5.89953,202546.55047707,0
+TRVG.US,D,20191118,000000,5.92313,6.01752,5.61636,5.66355,193073.34255712,0
+TRVG.US,D,20191119,000000,5.66355,5.80514,5.49836,5.66355,189144.64156737,0
+TRVG.US,D,20191120,000000,5.71075,5.99393,5.71075,5.89953,128074.55048368,0
+TRVG.US,D,20191121,000000,5.97033,6.01752,5.78154,5.80514,73502.431676642,0
+TRVG.US,D,20191122,000000,5.82874,5.82874,5.66355,5.78154,112149.56038608,0
+TRVG.US,D,20191125,000000,5.80514,5.89953,5.71075,5.75794,87243.77424968,0
+TRVG.US,D,20191126,000000,5.80514,5.85234,5.66355,5.80514,86803.485140808,0
+TRVG.US,D,20191127,000000,5.85234,5.91133,5.68715,5.75794,69163.952469107,0
+TRVG.US,D,20191129,000000,5.75794,5.75794,5.47477,5.49836,56542.19009399,0
+TRVG.US,D,20191202,000000,5.52196,6.26979,5.52196,6.13551,837403.61180684,0
+TRVG.US,D,20191203,000000,5.89953,6.67827,5.75794,6.2535,425565.90887311,0
+TRVG.US,D,20191204,000000,6.3007,6.46589,6.01752,6.06472,150868.3049371,0
+TRVG.US,D,20191205,000000,6.13551,6.3007,5.94673,6.22991,90260.538605848,0
+TRVG.US,D,20191206,000000,6.13551,6.3007,6.04112,6.2771,111903.35444551,0
+TRVG.US,D,20191209,000000,6.2535,6.41869,6.17256,6.39509,132352.85543379,0
+TRVG.US,D,20191210,000000,6.39509,6.46589,6.32406,6.46589,110426.54256445,0
+TRVG.US,D,20191211,000000,6.41869,6.71367,6.3007,6.60748,191231.67127015,0
+TRVG.US,D,20191212,000000,6.67827,6.77266,6.48949,6.72547,143079.12870017,0
+TRVG.US,D,20191213,000000,6.70187,6.91425,6.58388,6.72547,129547.54850335,0
+TRVG.US,D,20191216,000000,6.79626,6.93785,6.65467,6.72547,103804.40791158,0
+TRVG.US,D,20191217,000000,6.72547,6.7755,6.3715,6.46589,132885.1009783,0
+TRVG.US,D,20191218,000000,6.44229,6.56028,6.3007,6.41869,71188.68910259,0
+TRVG.US,D,20191219,000000,6.39509,6.56028,6.34153,6.51308,48081.774253157,0
+TRVG.US,D,20191220,000000,6.39509,6.53668,6.15911,6.46589,123194.50295936,0
+TRVG.US,D,20191223,000000,6.44229,6.60748,6.3715,6.51308,69021.568310704,0
+TRVG.US,D,20191224,000000,6.41869,6.51308,6.2889,6.51308,62396.891083569,0
+TRVG.US,D,20191226,000000,6.48949,6.51308,6.18271,6.20631,131546.43563188,0
+TRVG.US,D,20191227,000000,6.04112,6.3007,6.01752,6.13551,151077.64355094,0
+TRVG.US,D,20191230,000000,6.13551,6.39509,6.02956,6.2535,120915.08513778,0
+TRVG.US,D,20191231,000000,6.11192,6.22991,6.01752,6.18271,144953.85345248,0
+TRVG.US,D,20200102,000000,6.3715,6.3715,6.10012,6.3243,188497.13265653,0
+TRVG.US,D,20200103,000000,6.39509,6.48949,6.21174,6.3715,73688.463359794,0
+TRVG.US,D,20200106,000000,6.3715,6.74907,6.3243,6.63107,162255.64751035,0
+TRVG.US,D,20200107,000000,6.63107,6.72547,6.58388,6.65467,42085.536629927,0
+TRVG.US,D,20200108,000000,6.56028,6.86706,6.53668,6.74907,100891.0415752,0
+TRVG.US,D,20200109,000000,6.77266,6.91425,6.60748,6.70187,118378.86731622,0
+TRVG.US,D,20200110,000000,6.72547,6.84346,6.53668,6.60748,113539.50098002,0
+TRVG.US,D,20200113,000000,6.60748,6.74907,6.60748,6.67827,38159.80197681,0
+TRVG.US,D,20200114,000000,6.65467,6.98505,6.60748,6.96145,84564.748507343,0
+TRVG.US,D,20200115,000000,6.96145,7.24463,6.91425,7.00864,82400.59405209,0
+TRVG.US,D,20200116,000000,7.07944,7.16203,6.90245,6.96145,66009.88910305,0
+TRVG.US,D,20200117,000000,7.00864,7.03224,6.68559,6.93785,60897.619796573,0
+TRVG.US,D,20200121,000000,6.93785,6.93785,6.65467,6.86706,93241.706922415,0
+TRVG.US,D,20200122,000000,6.84346,7.00864,6.73892,6.96145,69164.799993859,0
+TRVG.US,D,20200123,000000,6.93785,7.03224,6.74907,7.03224,57783.813856256,0
+TRVG.US,D,20200124,000000,6.89065,6.89065,6.46589,6.48949,93329.001971912,0
+TRVG.US,D,20200127,000000,6.04112,6.37739,5.89953,6.06472,206325.66334802,0
+TRVG.US,D,20200128,000000,6.08832,6.2771,6.05434,6.2771,66674.348508932,0
+TRVG.US,D,20200129,000000,6.04112,6.72547,6.04112,6.65467,81408.990091782,0
+TRVG.US,D,20200130,000000,6.53668,6.54565,6.20631,6.41869,80759.786131444,0
+TRVG.US,D,20200131,000000,6.3715,6.41869,6.15911,6.20631,35121.00197708,0
+TRVG.US,D,20200203,000000,6.2535,6.3479,6.18271,6.22991,30048.566333966,0
+TRVG.US,D,20200204,000000,6.3007,6.41869,6.24029,6.3715,33008.970294099,0
+TRVG.US,D,20200205,000000,6.3715,6.72547,6.3243,6.63107,53300.40791606,0
+TRVG.US,D,20200206,000000,6.60748,6.67827,6.40689,6.48949,46669.374253282,0
+TRVG.US,D,20200207,000000,6.44229,6.67827,6.41869,6.56028,55337.433658453,0
+TRVG.US,D,20200210,000000,6.72547,6.96145,6.65491,6.72547,84065.980190556,0
+TRVG.US,D,20200211,000000,6.79626,7.07944,6.72547,6.89065,228000.68512827,0
+TRVG.US,D,20200212,000000,6.3007,6.60748,5.42757,6.18271,604170.30885725,0
+TRVG.US,D,20200213,000000,5.82874,6.13339,5.82874,5.94673,94600.289100512,0
+TRVG.US,D,20200214,000000,5.87593,6.15911,5.82874,6.15911,122808.45543464,0
+TRVG.US,D,20200218,000000,5.94673,6.13551,5.63995,5.66355,220156.84354481,0
+TRVG.US,D,20200219,000000,5.68715,5.80514,5.42757,5.52196,147373.1128582,0
+TRVG.US,D,20200220,000000,5.54556,5.89953,5.52196,5.71075,102119.95246618,0
+TRVG.US,D,20200221,000000,5.78154,5.87593,5.47477,5.47477,70567.453459081,0
+TRVG.US,D,20200224,000000,5.42757,5.42757,4.90841,5.0264,283272.43561841,0
+TRVG.US,D,20200225,000000,5.0736,5.30557,4.90865,4.95561,134961.53662168,0
+TRVG.US,D,20200226,000000,4.97921,5.05,4.53084,4.53084,181730.07127099,0
+TRVG.US,D,20200227,000000,4.31846,4.69603,4.01168,4.43645,117827.97622716,0
+TRVG.US,D,20200228,000000,4.17687,4.41285,4.10631,4.29486,95089.734645023,0
+TRVG.US,D,20200302,000000,4.41285,4.44848,4.1764,4.29486,63426.633657735,0
+TRVG.US,D,20200303,000000,4.47775,4.71963,4.03528,4.27126,125828.18612744,0
+TRVG.US,D,20200304,000000,4.48364,4.48364,4.12967,4.24766,106408.00395095,0
+TRVG.US,D,20200305,000000,4.29486,4.34206,3.97912,4.12967,153837.18414476,0
+TRVG.US,D,20200306,000000,4.01168,4.24766,3.68131,4.10607,179406.15839991,0
+TRVG.US,D,20200309,000000,3.70491,3.8465,3.18575,3.39813,303171.89304239,0
+TRVG.US,D,20200310,000000,3.91729,4.22407,3.51612,3.58692,193465.74651748,0
+TRVG.US,D,20200311,000000,3.68131,3.96449,3.39813,3.68131,209342.42770419,0
+TRVG.US,D,20200312,000000,3.44533,3.46893,3.13855,3.42173,1061431.5246582,0
+TRVG.US,D,20200313,000000,3.42173,3.7757,3.42173,3.7521,197814.39602204,0
+TRVG.US,D,20200316,000000,3.70491,3.70491,3.16215,3.63694,198952.19800214,0
+TRVG.US,D,20200317,000000,3.61051,3.8229,3.32734,3.75257,125585.37028588,0
+TRVG.US,D,20200318,000000,3.56332,3.7757,3.19755,3.7285,226111.55245517,0
+TRVG.US,D,20200319,000000,3.7285,3.7285,3.42173,3.53972,109488.75642592,0
+TRVG.US,D,20200320,000000,3.61051,4.01168,3.32734,3.65771,157283.21978802,0
+TRVG.US,D,20200323,000000,3.63411,3.63411,3.18834,3.49252,99219.299001092,0
+TRVG.US,D,20200324,000000,3.7521,3.79906,3.53972,3.7757,153479.95246162,0
+TRVG.US,D,20200325,000000,3.7757,4.22407,3.68131,3.89369,215769.20790164,0
+TRVG.US,D,20200326,000000,3.98808,4.08248,3.7285,3.8229,179041.72275638,0
+TRVG.US,D,20200327,000000,3.91729,3.91729,3.30374,3.56332,143431.27523479,0
+TRVG.US,D,20200330,000000,3.56332,3.60438,3.32734,3.35093,116848.23761339,0
+TRVG.US,D,20200331,000000,3.39813,3.53972,3.23294,3.44533,112501.7069207,0
+TRVG.US,D,20200401,000000,3.30374,3.44533,3.18575,3.30374,103251.39801063,0
+TRVG.US,D,20200402,000000,3.44533,3.58692,3.20935,3.30374,90440.213853356,0
+TRVG.US,D,20200403,000000,3.30374,3.30374,3.06776,3.28014,102148.34454539,0
+TRVG.US,D,20200406,000000,3.25654,3.44533,3.18575,3.37453,110776.57028719,0
+TRVG.US,D,20200407,000000,3.51612,3.7521,3.30374,3.37453,171385.60790558,0
+TRVG.US,D,20200408,000000,3.53972,3.94089,3.46893,3.7757,298096.49106264,0
+TRVG.US,D,20200409,000000,3.8229,4.09428,3.7757,3.89369,132690.17028525,0
+TRVG.US,D,20200413,000000,3.7993,3.87599,3.58692,3.87009,95291.86929847,0
+TRVG.US,D,20200414,000000,4.03528,4.24766,3.7757,4.22407,178857.38612273,0
+TRVG.US,D,20200415,000000,4.10607,4.51904,3.89369,4.24766,312342.95838811,0
+TRVG.US,D,20200416,000000,4.24766,4.2951,3.89369,4.03528,89490.986130668,0
+TRVG.US,D,20200417,000000,4.36565,4.38807,3.89369,3.98808,141323.0574132,0
+TRVG.US,D,20200420,000000,3.8229,4.08248,3.7757,3.87009,97413.223753727,0
+TRVG.US,D,20200421,000000,3.8229,3.87009,3.65771,3.7757,78539.271280156,0
+TRVG.US,D,20200422,000000,3.87009,4.03528,3.8465,3.94089,44639.128708908,0
+TRVG.US,D,20200423,000000,3.98808,4.17687,3.7757,3.96449,122579.62375149,0
+TRVG.US,D,20200424,000000,4.01168,4.01168,3.8465,3.98808,49295.429698594,0
+TRVG.US,D,20200427,000000,3.98808,4.22407,3.91729,4.08248,64585.199994266,0
+TRVG.US,D,20200428,000000,4.17687,4.24766,3.91729,4.12967,94956.24949652,0
+TRVG.US,D,20200429,000000,4.24766,4.36565,4.05888,4.24766,149356.74454119,0
+TRVG.US,D,20200430,000000,4.34206,4.34206,4.08248,4.31846,94148.982169859,0
+TRVG.US,D,20200501,000000,4.22407,4.29486,3.89369,3.98808,88765.504942614,0
+TRVG.US,D,20200504,000000,3.96449,4.12967,3.8465,4.08248,46183.318807781,0
+TRVG.US,D,20200505,000000,4.12967,4.12967,3.8465,3.89369,63977.948509171,0
+TRVG.US,D,20200506,000000,4.01168,4.01168,3.68131,3.7521,79546.554448383,0
+TRVG.US,D,20200507,000000,3.8229,3.99115,3.7521,3.7993,62319.342568724,0
+TRVG.US,D,20200508,000000,3.8465,4.08248,3.82266,4.05888,122097.38216738,0
+TRVG.US,D,20200511,000000,4.08248,4.08271,3.8465,3.96449,125532.39998885,0
+TRVG.US,D,20200512,000000,3.96449,3.97629,3.68131,3.7521,173369.23958857,0
+TRVG.US,D,20200513,000000,3.7285,3.7757,3.18575,3.65771,220997.16433681,0
+TRVG.US,D,20200514,000000,3.53972,3.65771,3.32734,3.51612,103948.48711948,0
+TRVG.US,D,20200515,000000,3.56332,3.56332,3.30374,3.42173,131312.09503785,0
+TRVG.US,D,20200518,000000,3.7757,4.05888,3.61051,3.91729,440432.34055496,0
+TRVG.US,D,20200519,000000,3.91729,4.10607,3.65771,3.91729,227643.02968276,0
+TRVG.US,D,20200520,000000,4.08248,4.52895,3.91729,4.41285,579322.15440401,0
+TRVG.US,D,20200521,000000,4.25592,4.48364,4.24766,4.36565,190386.68909201,0
+TRVG.US,D,20200522,000000,4.38925,4.46005,4.24766,4.36565,127871.1445431,0
+TRVG.US,D,20200526,000000,4.46005,4.71963,4.38925,4.67243,295125.4930431,0
+TRVG.US,D,20200527,000000,5.19159,5.19159,4.71963,4.88481,321008.05145665,0
+TRVG.US,D,20200528,000000,4.90841,5.42757,4.83762,5.05,304176.63363636,0
+TRVG.US,D,20200529,000000,5.0264,5.0264,4.71963,4.95561,133531.33860201,0
+TRVG.US,D,20200601,000000,5.0264,5.14439,4.86121,4.97921,221740.01978229,0
+TRVG.US,D,20200602,000000,5.0972,5.28598,5.00304,5.19159,205802.74057579,0
+TRVG.US,D,20200603,000000,5.19159,5.47477,5.0736,5.38037,282681.28710362,0
+TRVG.US,D,20200604,000000,5.34781,5.52196,5.21519,5.47477,348935.68709773,0
+TRVG.US,D,20200605,000000,5.63995,6.3479,5.54556,5.92313,546162.32470398,0
+TRVG.US,D,20200608,000000,6.48949,6.81986,6.01752,6.3715,413153.06134946,0
+TRVG.US,D,20200609,000000,6.2535,6.2535,5.69706,6.04112,273381.82175791,0
+TRVG.US,D,20200610,000000,6.04112,6.04112,5.40397,5.59276,208208.86334785,0
+TRVG.US,D,20200611,000000,4.90841,5.19159,4.53084,4.53084,449640.27322741,0
+TRVG.US,D,20200612,000000,4.95561,5.05,4.67243,4.97921,239413.45344409,0
+TRVG.US,D,20200615,000000,4.81402,5.0736,4.76682,5.0264,184887.10097368,0
+TRVG.US,D,20200616,000000,5.30958,5.33318,4.95561,5.16799,184974.81978556,0
+TRVG.US,D,20200617,000000,5.14439,5.20079,4.95561,5.0028,129929.35840431,0
+TRVG.US,D,20200618,000000,4.97921,5.30958,4.95561,5.14439,107539.02573303,0
+TRVG.US,D,20200619,000000,5.28598,5.28598,4.88481,4.95561,130484.06335475,0
+TRVG.US,D,20200622,000000,4.93201,5.14439,4.79042,4.86121,166342.41186642,0
+TRVG.US,D,20200623,000000,4.95561,5.0264,4.86121,4.90841,105729.98414903,0
+TRVG.US,D,20200624,000000,4.83762,4.83762,4.58299,4.74322,124881.92474139,0
+TRVG.US,D,20200625,000000,4.69603,4.79066,4.53084,4.64883,135268.34058205,0
+TRVG.US,D,20200626,000000,4.74322,4.79042,4.41993,4.55444,168854.89899491,0
+TRVG.US,D,20200629,000000,4.50724,4.69603,4.43645,4.67243,91988.217813615,0
+TRVG.US,D,20200630,000000,4.64883,4.67243,4.48364,4.64883,124609.44553349,0
+TRVG.US,D,20200701,000000,4.53084,4.6375,4.43645,4.57804,133047.82573076,0
+TRVG.US,D,20200702,000000,4.60164,4.71963,4.50724,4.57804,106597.00197073,0
+TRVG.US,D,20200706,000000,4.57804,4.62523,4.41285,4.41285,212242.23364452,0
+TRVG.US,D,20200707,000000,4.41285,4.53084,4.20047,4.46005,145441.18018511,0
+TRVG.US,D,20200708,000000,4.38925,4.50724,4.29486,4.46005,114218.36830669,0
+TRVG.US,D,20200709,000000,4.48364,4.53084,4.20047,4.36565,66181.089103035,0
+TRVG.US,D,20200710,000000,4.34206,4.43645,4.27126,4.38925,87584.479200145,0
+TRVG.US,D,20200713,000000,4.38925,4.60164,4.15327,4.20047,373298.20986785,0
+TRVG.US,D,20200714,000000,4.20047,4.20047,3.94089,4.10607,195692.19404203,0
+TRVG.US,D,20200715,000000,4.20047,4.31846,4.12967,4.31846,175978.34453883,0
+TRVG.US,D,20200716,000000,4.31846,4.31846,4.17687,4.24766,69667.382172032,0
+TRVG.US,D,20200717,000000,4.29486,4.29486,4.05888,4.20047,139540.7128589,0
+TRVG.US,D,20200720,000000,4.20047,4.22407,4.03528,4.17687,119019.17226666,0
+TRVG.US,D,20200721,000000,4.15327,4.20047,4.05888,4.08248,102013.16434738,0
+TRVG.US,D,20200722,000000,4.10607,4.15327,3.91729,4.01168,103324.70890172,0
+TRVG.US,D,20200723,000000,4.01168,4.12967,3.91729,3.96449,104420.98216895,0
+TRVG.US,D,20200724,000000,3.96449,4.22407,3.7993,3.94089,210284.87522885,0
+TRVG.US,D,20200727,000000,3.94089,3.98808,3.7993,3.87009,113376.77622756,0
+TRVG.US,D,20200728,000000,3.8229,3.96449,3.7993,3.89369,68465.168310753,0
+TRVG.US,D,20200729,000000,3.7993,4.24766,3.70491,4.24766,342238.12274189,0
+TRVG.US,D,20200730,000000,4.17687,4.41309,4.15327,4.36565,158959.19998589,0
+TRVG.US,D,20200731,000000,4.31846,4.31846,4.07068,4.29486,105999.92078267,0
+TRVG.US,D,20200803,000000,4.34206,4.34206,3.98808,4.17687,134658.12276032,0
+TRVG.US,D,20200804,000000,4.17687,4.31846,4.15327,4.24766,69842.819795779,0
+TRVG.US,D,20200805,000000,4.31846,4.38925,4.20047,4.38925,78385.021775219,0
+TRVG.US,D,20200806,000000,4.38925,4.71963,4.20047,4.57804,182764.89899367,0
+TRVG.US,D,20200807,000000,4.48364,4.57804,4.23114,4.31846,133547.01780993,0
+TRVG.US,D,20200810,000000,4.38925,4.44447,4.31846,4.41285,56307.849499951,0
+TRVG.US,D,20200811,000000,4.53084,5.0028,4.48364,4.69603,851219.11279571,0
+TRVG.US,D,20200812,000000,4.79042,4.93201,4.62523,4.74322,235147.01384051,0
+TRVG.US,D,20200813,000000,4.71963,4.90841,4.62523,4.67243,109941.3346437,0
+TRVG.US,D,20200814,000000,4.67243,4.67243,4.55444,4.62523,70361.081181872,0
+TRVG.US,D,20200817,000000,4.60164,4.67243,4.48364,4.48364,95850.811872678,0
+TRVG.US,D,20200818,000000,4.48364,4.53084,4.31846,4.53084,54497.112866449,0
+TRVG.US,D,20200819,000000,4.53084,4.53084,4.12967,4.12967,396942.03164793,0
+TRVG.US,D,20200820,000000,4.12967,4.34206,4.08248,4.34206,102856.45147602,0
+TRVG.US,D,20200821,000000,4.27126,4.36565,4.22407,4.31846,50914.201975678,0
+TRVG.US,D,20200824,000000,4.27126,4.41285,4.10607,4.34206,80914.459398757,0
+TRVG.US,D,20200825,000000,4.41285,4.43645,4.31846,4.43645,47380.447520546,0
+TRVG.US,D,20200826,000000,4.43645,4.43645,4.34465,4.38925,57776.186133484,0
+TRVG.US,D,20200827,000000,4.38925,4.53084,4.27126,4.43645,95475.782169741,0
+TRVG.US,D,20200828,000000,4.43645,4.49332,4.38925,4.43645,70163.607914563,0
+TRVG.US,D,20200831,000000,4.38925,4.48364,4.24766,4.34206,83668.49108168,0
+TRVG.US,D,20200901,000000,4.29486,4.36565,4.17687,4.27126,105176.12672334,0
+TRVG.US,D,20200902,000000,4.24766,4.29486,4.15327,4.20047,95753.770288528,0
+TRVG.US,D,20200903,000000,4.20047,4.43645,4.20047,4.36565,252033.09700733,0
+TRVG.US,D,20200904,000000,4.41285,4.41285,4.26182,4.34206,62228.233657841,0
+TRVG.US,D,20200908,000000,4.31846,4.31846,4.12967,4.17687,138685.9841461,0
+TRVG.US,D,20200909,000000,4.20047,4.24766,4.08248,4.20047,100917.7386049,0
+TRVG.US,D,20200910,000000,4.22407,4.22407,4.01168,4.12967,154187.63562987,0
+TRVG.US,D,20200911,000000,4.12967,4.20047,4.01168,4.01168,56862.554450397,0
+TRVG.US,D,20200914,000000,4.08248,4.09192,4.01168,4.08248,40037.069303376,0
+TRVG.US,D,20200915,000000,4.05888,4.10607,4.01168,4.01168,27249.615839165,0
+TRVG.US,D,20200916,000000,4.01168,4.17687,4.01168,4.12967,78423.584151453,0
+TRVG.US,D,20200917,000000,4.10607,4.10607,4.01168,4.03528,66551.88118221,0
+TRVG.US,D,20200918,000000,4.03528,4.17687,3.98808,4.01168,99279.897020888,0
+TRVG.US,D,20200921,000000,4.01168,4.05888,3.7993,3.8465,106929.23167367,0
+TRVG.US,D,20200922,000000,3.87009,3.87009,3.7757,3.8229,59480.558410561,0
+TRVG.US,D,20200923,000000,3.8229,3.89959,3.58692,3.63411,88264.617813946,0
+TRVG.US,D,20200924,000000,3.63411,3.7285,3.53972,3.63411,107707.25939638,0
+TRVG.US,D,20200925,000000,3.61051,3.65771,3.44533,3.63411,117088.51088069,0
+TRVG.US,D,20200928,000000,3.63411,3.7993,3.63411,3.7521,65700.9663308,0
+TRVG.US,D,20200929,000000,3.7285,3.7757,3.58692,3.70491,52159.639599329,0
+TRVG.US,D,20200930,000000,3.7521,3.7993,3.58692,3.65771,208066.90295182,0
+TRVG.US,D,20201001,000000,3.70491,3.70491,3.42173,3.49252,274798.45938154,0
+TRVG.US,D,20201002,000000,3.42173,3.51612,3.30374,3.35093,165239.35840117,0
+TRVG.US,D,20201005,000000,3.35093,3.49252,3.23318,3.32734,246338.57819595,0
+TRVG.US,D,20201006,000000,3.32734,3.48072,3.18575,3.30374,218134.64948558,0
+TRVG.US,D,20201007,000000,3.30374,3.42173,3.27212,3.32734,102045.79405035,0
+TRVG.US,D,20201008,000000,3.35093,3.49252,3.35093,3.46893,90142.732665264,0
+TRVG.US,D,20201009,000000,3.44533,3.53972,3.37453,3.42173,91956.859397776,0
+TRVG.US,D,20201012,000000,3.42173,3.51612,3.40993,3.44533,61537.924747012,0
+TRVG.US,D,20201013,000000,3.44533,3.53972,3.39813,3.46893,69959.77821161,0
+TRVG.US,D,20201014,000000,3.46893,3.63411,3.42173,3.53972,151432.7564222,0
+TRVG.US,D,20201015,000000,3.46893,3.54066,3.35093,3.37453,117606.34850441,0
+TRVG.US,D,20201016,000000,3.39813,3.46893,3.35093,3.37453,86171.231675518,0
+TRVG.US,D,20201019,000000,3.42173,3.49252,3.35093,3.42173,81367.037616538,0
+TRVG.US,D,20201020,000000,3.37453,3.44533,3.35093,3.39813,79146.099002874,0
+TRVG.US,D,20201021,000000,3.42173,3.58692,3.37453,3.44533,142551.96830418,0
+TRVG.US,D,20201022,000000,3.39813,3.53972,3.35093,3.42173,122419.44157329,0
+TRVG.US,D,20201023,000000,3.49252,3.53972,3.39813,3.53972,137364.26929473,0
+TRVG.US,D,20201026,000000,3.49252,3.53972,3.18575,3.23294,306903.54452721,0
+TRVG.US,D,20201027,000000,3.26032,3.42173,3.18575,3.32734,111930.47523759,0
+TRVG.US,D,20201028,000000,3.25654,3.30374,3.11495,3.13855,174615.94849935,0
+TRVG.US,D,20201029,000000,3.16215,3.25654,3.11495,3.20935,88751.520784199,0
+TRVG.US,D,20201030,000000,3.20935,3.25442,3.09136,3.18575,129562.38018652,0
+TRVG.US,D,20201102,000000,3.23294,3.42173,2.99696,2.99696,438662.70887194,0
+TRVG.US,D,20201103,000000,3.37453,3.37453,2.97336,3.02056,861262.70487403,0
+TRVG.US,D,20201104,000000,3.09136,3.16215,2.94977,2.94977,439540.32075305,0
+TRVG.US,D,20201105,000000,3.06776,3.09136,2.97336,2.97336,345618.89897922,0
+TRVG.US,D,20201106,000000,3.13855,3.16215,2.94977,3.06776,250260.92275006,0
+TRVG.US,D,20201109,000000,3.65771,4.22407,3.42173,3.68131,1686178.886979,0
+TRVG.US,D,20201110,000000,3.7757,3.8229,3.28014,3.53972,676147.19597957,0
+TRVG.US,D,20201111,000000,3.63411,3.65771,3.20935,3.35093,853048.07121139,0
+TRVG.US,D,20201112,000000,3.28014,3.28887,3.09136,3.23294,405660.51877586,0
+TRVG.US,D,20201113,000000,3.25654,3.32734,3.06776,3.30374,580404.01975045,0
+TRVG.US,D,20201116,000000,3.46893,3.49252,3.28014,3.35093,1712344.9424222,0
+TRVG.US,D,20201117,000000,3.35093,3.44533,3.30374,3.44533,536173.82173457,0
+TRVG.US,D,20201118,000000,3.49252,3.51612,3.35093,3.44533,621599.23162798,0
+TRVG.US,D,20201119,000000,3.49252,3.58692,3.42173,3.53972,388231.17224276,0
+TRVG.US,D,20201120,000000,3.61051,3.63411,3.46893,3.51612,354233.56432499,0
+TRVG.US,D,20201123,000000,3.63411,4.09805,3.51612,4.03528,1101045.6791102,0
+TRVG.US,D,20201124,000000,4.50724,5.23879,4.24766,5.0736,3121203.5601189,0
+TRVG.US,D,20201125,000000,5.22769,5.40397,4.50724,5.30958,1536535.2553091,0
+TRVG.US,D,20201127,000000,5.75794,5.78154,5.30958,5.71075,907732.9108105,0
+TRVG.US,D,20201130,000000,5.42757,5.56916,4.74322,5.16799,1113425.4731685,0
+TRVG.US,D,20201201,000000,5.19159,5.54556,4.79042,4.88481,875117.19200151,0
+TRVG.US,D,20201202,000000,4.88481,5.28598,4.67243,5.28598,862105.14447791,0
+TRVG.US,D,20201203,000000,5.16799,5.33318,5.05,5.12079,504625.98411361,0
+TRVG.US,D,20201204,000000,5.12079,5.28598,4.90841,5.26238,584107.27915606,0
+TRVG.US,D,20201207,000000,5.16799,5.21519,5.0028,5.19159,376821.79402595,0
+TRVG.US,D,20201208,000000,5.09153,5.32138,5.09153,5.16799,520845.91282504,0
+TRVG.US,D,20201209,000000,5.19159,5.35678,4.90841,5.0972,714642.19399596,0
+TRVG.US,D,20201210,000000,5.0972,5.97033,4.88481,5.94673,1065400.0593113,0
+TRVG.US,D,20201211,000000,5.71075,5.78154,5.28598,5.54556,843884.63358844,0
+TRVG.US,D,20201214,000000,5.63995,5.92313,5.59276,5.66355,466508.13461205,0
+TRVG.US,D,20201215,000000,5.73435,6.01752,5.68715,5.87593,467714.58609709,0
+TRVG.US,D,20201216,000000,5.87593,5.87593,5.38037,5.52196,530011.89302225,0
+TRVG.US,D,20201217,000000,5.63995,5.63995,5.14439,5.19159,571766.89499874,0
+TRVG.US,D,20201218,000000,5.28598,5.38037,5.12079,5.21519,374526.27323407,0
+TRVG.US,D,20201221,000000,4.991,5.23879,4.83762,5.0736,603377.87321376,0
+TRVG.US,D,20201222,000000,5.0972,5.26238,5.0028,5.0264,433931.40194167,0
+TRVG.US,D,20201223,000000,5.05,5.47477,5.05,5.19159,624830.84350888,0
+TRVG.US,D,20201224,000000,5.28598,5.40397,5.16799,5.19159,120879.0653358,0
+TRVG.US,D,20201228,000000,5.30958,5.47477,5.05,5.12079,363328.77620537,0
+TRVG.US,D,20201229,000000,5.26238,5.30958,5.0736,5.12079,338471.29897985,0
+TRVG.US,D,20201230,000000,5.12787,5.52196,5.12787,5.30958,379449.54452077,0
+TRVG.US,D,20201231,000000,5.30958,5.75794,5.27064,5.71075,461540.36827585,0
+TRVG.US,D,20210104,000000,5.66355,5.66355,5.12079,5.35678,668161.39400008,0
+TRVG.US,D,20210105,000000,5.38037,5.49836,5.19159,5.40397,339180.67719761,0
+TRVG.US,D,20210106,000000,5.40397,5.40397,5.12079,5.19159,393179.86927202,0
+TRVG.US,D,20210107,000000,5.31454,5.42757,5.23879,5.28598,266316.43165952,0
+TRVG.US,D,20210108,000000,5.35678,5.55736,5.27418,5.54556,444162.29699027,0
+TRVG.US,D,20210111,000000,5.52196,5.73435,5.42757,5.47477,342955.97620717,0
+TRVG.US,D,20210112,000000,5.54556,5.61636,5.38037,5.42757,194830.26136884,0
+TRVG.US,D,20210113,000000,5.42757,5.55736,5.16799,5.33318,419268.3762004,0
+TRVG.US,D,20210114,000000,5.30958,5.40397,5.23879,5.26238,250442.29304707,0
+TRVG.US,D,20210115,000000,5.23879,5.26238,5.0028,5.0972,424534.47124944,0
+TRVG.US,D,20210119,000000,5.23879,5.26238,4.95561,5.0736,518756.76431038,0
+TRVG.US,D,20210120,000000,5.0972,5.20339,4.83762,4.97921,464999.96431515,0
+TRVG.US,D,20210121,000000,5.0736,5.14439,4.95561,5.14439,292654.53462748,0
+TRVG.US,D,20210122,000000,5.14439,5.16799,4.95561,5.16799,329435.41383214,0
+TRVG.US,D,20210125,000000,5.19159,5.19159,4.83762,5.14439,499412.43559922,0
+TRVG.US,D,20210126,000000,5.0736,5.19159,4.90841,4.95561,553149.74252515,0
+TRVG.US,D,20210127,000000,5.05,13.8757,4.88481,7.5278,18629210.208247,0
+TRVG.US,D,20210128,000000,6.3479,6.77266,5.30958,5.85234,5062259.8371743,0
+TRVG.US,D,20210129,000000,7.26822,7.43341,5.80514,5.94673,3684559.6194748,0
+TRVG.US,D,20210201,000000,6.20631,6.46589,5.45117,5.61636,2491280.7878976,0
+TRVG.US,D,20210202,000000,5.61636,5.62107,5.16799,5.49836,1741787.5285582,0
+TRVG.US,D,20210203,000000,5.52173,6.04112,5.42757,5.92313,1602977.8057983,0
+TRVG.US,D,20210204,000000,6.08832,6.08832,5.41577,5.66355,1445934.4355152,0
+TRVG.US,D,20210205,000000,5.72986,6.3217,5.66355,6.18271,1739975.0968752,0
+TRVG.US,D,20210208,000000,6.2771,6.55768,5.99393,6.51308,1957478.7641826,0
+TRVG.US,D,20210209,000000,6.43427,6.44229,6.06472,6.13551,1327463.188001,0
+TRVG.US,D,20210210,000000,6.2535,6.70187,5.99393,6.63107,1558376.8157032,0
+TRVG.US,D,20210211,000000,6.63107,6.67426,6.08832,6.3007,1024160.3523843,0
+TRVG.US,D,20210212,000000,6.2535,9.10841,6.20654,7.78738,10277900.042652,0
+TRVG.US,D,20210216,000000,8.56612,9.86402,8.33014,8.7785,5865517.5242317,0
+TRVG.US,D,20210217,000000,8.56612,9.34486,8.37734,8.54252,2528896.9027458,0
+TRVG.US,D,20210218,000000,8.58618,8.61332,7.90537,8.37734,1652859.7226255,0
+TRVG.US,D,20210219,000000,8.50713,8.55432,8.09416,8.16495,1267009.2474123,0
+TRVG.US,D,20210222,000000,8.07056,10.4068,8.04838,9.79322,5392814.8312044,0
+TRVG.US,D,20210223,000000,9.43925,10.1465,8.51893,9.72243,2927227.1799381,0
+TRVG.US,D,20210224,000000,9.95841,11.4215,9.84066,11.2091,2984175.3343885,0
+TRVG.US,D,20210225,000000,11.7519,11.7991,9.55724,9.81682,3310124.878914,0
+TRVG.US,D,20210226,000000,9.91121,10.5248,9.17967,10.2416,1778327.2869708,0
+TRVG.US,D,20210301,000000,10.8079,11.1855,10.1,10.3596,1941394.4394316,0
+TRVG.US,D,20210302,000000,10.6428,11.3255,10.4304,10.7607,1465948.3087807,0
+TRVG.US,D,20210303,000000,10.8551,10.9731,9.67523,9.95841,2196486.6770327,0
+TRVG.US,D,20210304,000000,10.0056,10.0528,8.37734,8.7785,2080254.1661519,0
+TRVG.US,D,20210305,000000,9.27407,9.27407,7.83458,8.8965,1993785.4532883,0
+TRVG.US,D,20210308,000000,9.29106,9.48645,8.42453,8.58972,1233337.0889994,0
+TRVG.US,D,20210309,000000,8.8965,9.84042,8.58972,9.20327,2103653.9008033,0
+TRVG.US,D,20210310,000000,9.42391,9.62804,8.75491,9.03808,961229.52070674,0
+TRVG.US,D,20210311,000000,9.32126,9.88667,8.99089,9.81682,1460857.6513554,0
+TRVG.US,D,20210312,000000,9.36846,10.572,9.32126,10.3832,2214757.1918826,0
+TRVG.US,D,20210315,000000,10.6192,12.4598,10.5956,12.2238,5027647.773811,0
+TRVG.US,D,20210316,000000,11.7991,11.8227,10.3832,10.8315,2194108.5225775,0
+TRVG.US,D,20210317,000000,10.9259,12.6958,10.8079,12.1058,3127417.1878411,0
+TRVG.US,D,20210318,000000,11.9643,12.4598,11.3743,11.5395,2006754.7008119,0
+TRVG.US,D,20210319,000000,11.6221,12.3418,11.2563,11.4687,2407951.7304793,0
+TRVG.US,D,20210322,000000,11.5867,11.7382,10.7607,10.9259,1486169.8256106,0
+TRVG.US,D,20210323,000000,10.8551,10.9259,9.98201,10.2652,1257266.526621,0
+TRVG.US,D,20210324,000000,10.2888,10.6192,9.55724,9.69883,1343055.5246332,0
+TRVG.US,D,20210325,000000,9.41565,10.5484,9.08528,10.3596,1591408.2454033,0
+TRVG.US,D,20210326,000000,10.4304,10.454,9.86402,10.3124,708207.36231336,0
+TRVG.US,D,20210329,000000,10.336,10.4304,9.67523,9.88762,688692.2573646,0
+TRVG.US,D,20210330,000000,9.98201,10.5012,9.75783,10.1236,577843.22371107,0
+TRVG.US,D,20210331,000000,10.1472,10.5012,10.0528,10.1472,581165.94450286,0
+TRVG.US,D,20210401,000000,10.1944,11.1855,10.1944,10.6192,817867.31873927,0
+TRVG.US,D,20210405,000000,10.7371,10.7843,10.1984,10.5956,720011.26330241,0
+TRVG.US,D,20210406,000000,10.5012,10.6664,9.91121,9.98201,1091704.6850516,0
+TRVG.US,D,20210407,000000,10.1944,10.2416,9.79299,9.95841,523067.27520108,0
+TRVG.US,D,20210408,000000,10.0764,10.0764,9.53364,9.79322,598563.93262012,0
+TRVG.US,D,20210409,000000,9.74603,9.76963,9.34486,9.53364,858153.56031985,0
+TRVG.US,D,20210412,000000,9.51005,9.62804,8.79715,8.8729,1113614.4711883,0
+TRVG.US,D,20210413,000000,8.96729,9.22687,8.61332,8.96729,813041.93656148,0
+TRVG.US,D,20210414,000000,8.94369,9.20327,8.73131,8.92009,846082.26527142,0
+TRVG.US,D,20210415,000000,9.01449,9.10864,8.25935,8.49533,827272.30091665,0
+TRVG.US,D,20210416,000000,8.4099,8.73131,8.18855,8.70771,858707.41774554,0
+TRVG.US,D,20210419,000000,8.73131,8.7785,8.25935,8.44813,771456.86329784,0
+TRVG.US,D,20210420,000000,8.54252,8.61332,7.5514,7.83458,1336009.6276042,0
+TRVG.US,D,20210421,000000,7.66939,8.23575,7.575,8.16495,503936.52272754,0
+TRVG.US,D,20210422,000000,8.28294,8.56612,8.00213,8.21215,564424.7880687,0
+TRVG.US,D,20210423,000000,8.25935,8.68411,8.16495,8.68411,329938.84353506,0
+TRVG.US,D,20210426,000000,8.8021,8.94369,8.61332,8.8021,660470.95439681,0
+TRVG.US,D,20210427,000000,8.8493,9.03808,8.54252,8.92009,819696.70091732,0
+TRVG.US,D,20210428,000000,9.03808,9.08528,8.56612,8.73131,606918.40786691,0
+TRVG.US,D,20210429,000000,8.73131,8.99089,8.40093,8.61332,689290.18607742,0
+TRVG.US,D,20210430,000000,8.35374,8.63692,8.33014,8.44813,485138.4237193,0
+TRVG.US,D,20210503,000000,8.8021,8.8021,8.12956,8.35374,775843.22765389,0
+TRVG.US,D,20210504,000000,8.11776,8.30654,7.6222,8.11776,880202.76427829,0
+TRVG.US,D,20210505,000000,8.44813,8.54252,8.16495,8.28294,538182.45539776,0
+TRVG.US,D,20210506,000000,8.28294,8.37734,7.88178,8.35374,482633.98807596,0
+TRVG.US,D,20210507,000000,8.35374,8.96729,8.33014,8.96729,665488.72469339,0
+TRVG.US,D,20210510,000000,8.99089,9.01449,8.04696,8.11776,723202.61775757,0
+TRVG.US,D,20210511,000000,7.66939,8.37403,7.64579,8.30654,771351.77022855,0
+TRVG.US,D,20210512,000000,8.14136,8.23575,7.83458,7.95257,861189.39398295,0
+TRVG.US,D,20210513,000000,7.99977,8.62512,7.85818,8.04696,780726.66527722,0
+TRVG.US,D,20210514,000000,8.30654,8.94369,8.28294,8.68411,1040941.3424818,0
+TRVG.US,D,20210517,000000,8.73131,8.73131,8.18855,8.61332,740396.77617189,0
+TRVG.US,D,20210518,000000,8.75491,9.09708,8.70795,8.8729,792210.20190986,0
+TRVG.US,D,20210519,000000,8.7785,8.8257,8.07056,8.25935,1192257.5642506,0
+TRVG.US,D,20210520,000000,8.28294,8.44813,8.11776,8.35374,526697.64747799,0
+TRVG.US,D,20210521,000000,8.37734,8.54252,8.11776,8.44813,734026.35637047,0
+TRVG.US,D,20210524,000000,8.56612,8.69591,8.40093,8.56612,466361.08906751,0
+TRVG.US,D,20210525,000000,8.61332,8.99089,8.37734,8.37734,697765.43360142,0
+TRVG.US,D,20210526,000000,8.58972,9.20327,8.47173,9.06168,1124204.2929695,0
+TRVG.US,D,20210527,000000,9.01449,9.20304,8.75491,9.08528,786953.4296331,0
+TRVG.US,D,20210528,000000,9.20327,9.71063,9.15607,9.34486,947157.64348026,0
+TRVG.US,D,20210601,000000,9.41565,9.84042,9.08528,9.74603,928048.5028879,0
+TRVG.US,D,20210602,000000,9.53364,9.62804,8.8729,8.96729,1674190.6493563,0
+TRVG.US,D,20210603,000000,8.8021,9.32126,8.54252,8.8257,1168658.6612824,0
+TRVG.US,D,20210604,000000,9.08528,9.10888,8.61332,8.63692,566099.92074182,0
+TRVG.US,D,20210607,000000,8.8965,8.99089,8.61332,8.8257,441599.38213901,0
+TRVG.US,D,20210608,000000,8.8493,9.13248,8.73131,9.13248,513116.06332078,0
+TRVG.US,D,20210609,000000,9.20327,9.43925,8.99089,9.17967,950676.9900146,0
+TRVG.US,D,20210610,000000,9.22687,9.22687,8.61332,8.8965,604626.27717404,0
+TRVG.US,D,20210611,000000,8.96729,9.07348,8.8729,9.01449,261295.27126393,0
+TRVG.US,D,20210614,000000,9.06168,9.20327,8.68411,8.75491,532141.29896265,0
+TRVG.US,D,20210615,000000,8.75491,8.8493,8.40093,8.47173,608272.32865887,0
+TRVG.US,D,20210616,000000,8.49533,8.58972,8.18855,8.51893,764608.86329845,0
+TRVG.US,D,20210617,000000,8.35374,8.63692,8.16495,8.21215,507117.28312329,0
+TRVG.US,D,20210618,000000,8.21215,8.28294,8.05876,8.21215,458934.22966222,0
+TRVG.US,D,20210621,000000,8.18855,8.21215,7.93487,8.21215,329614.66531727,0
+TRVG.US,D,20210622,000000,8.14136,8.18855,7.97617,8.14136,235528.82374146,0
+TRVG.US,D,20210623,000000,8.21215,8.40093,8.20035,8.33014,345943.07719701,0
+TRVG.US,D,20210624,000000,8.42453,8.44813,8.23575,8.42453,237292.94651359,0
+TRVG.US,D,20210625,000000,8.49533,8.73131,8.42453,8.61332,494632.39599569,0
+TRVG.US,D,20210628,000000,8.61332,8.61332,8.02336,8.11776,471361.48510667,0
+TRVG.US,D,20210629,000000,8.18855,8.21215,7.81098,7.81098,675134.82766283,0
+TRVG.US,D,20210630,000000,7.90537,8.04696,7.718,7.81098,367905.8336307,0
+TRVG.US,D,20210701,000000,7.97617,8.04696,7.74019,7.95257,352916.08709738,0
+TRVG.US,D,20210702,000000,7.92897,7.96437,7.66939,7.74019,283443.6356184,0
+TRVG.US,D,20210706,000000,7.71659,7.76379,7.43341,7.50421,531681.0930221,0
+TRVG.US,D,20210707,000000,7.45701,7.50421,7.15023,7.22103,769126.59399112,0
+TRVG.US,D,20210708,000000,6.89065,7.36262,6.84346,7.15023,569198.47123659,0
+TRVG.US,D,20210709,000000,7.24463,7.36262,7.12664,7.19743,305988.21779462,0
+TRVG.US,D,20210712,000000,7.05584,7.30362,7.00864,7.24463,381075.52075825,0
+TRVG.US,D,20210713,000000,7.26822,7.33902,7.12664,7.19743,343039.03363291,0
+TRVG.US,D,20210714,000000,7.22056,7.33902,6.98505,7.07944,410035.01778538,0
+TRVG.US,D,20210715,000000,7.07944,7.22103,6.79626,6.96145,826142.12665932,0
+TRVG.US,D,20210716,000000,7.05584,7.19743,6.83166,6.91425,569421.79400885,0
+TRVG.US,D,20210719,000000,6.60748,6.84322,6.39509,6.53668,538687.15638782,0
+TRVG.US,D,20210720,000000,6.48949,6.91425,6.39509,6.77266,459526.22570178,0
+TRVG.US,D,20210721,000000,6.91425,7.22103,6.91425,7.07944,292930.40393439,0
+TRVG.US,D,20210722,000000,7.19743,7.19743,6.93785,6.98505,305941.18017086,0
+TRVG.US,D,20210723,000000,7.00864,7.05584,6.73727,6.86706,312929.02175439,0
+TRVG.US,D,20210726,000000,6.86706,7.15023,6.84346,6.98505,244497.75443374,0
+TRVG.US,D,20210727,000000,6.96145,7.00864,6.69007,6.89065,279103.46136136,0
+TRVG.US,D,20210728,000000,6.98505,7.30362,6.91425,7.07944,305822.52670552,0
+TRVG.US,D,20210729,000000,7.10304,7.12664,6.93785,6.98505,236906.89898887,0
+TRVG.US,D,20210730,000000,7.00864,7.05584,6.86706,6.93785,254722.29304669,0
+TRVG.US,D,20210802,000000,6.96145,7.10304,6.91425,6.93785,301182.32868613,0
+TRVG.US,D,20210803,000000,6.96145,7.05584,6.66175,6.74907,344982.83165254,0
+TRVG.US,D,20210804,000000,6.72547,7.15023,6.67827,6.84346,406007.58016197,0
+TRVG.US,D,20210805,000000,6.86706,7.12664,6.81986,7.05584,307112.0356163,0
+TRVG.US,D,20210806,000000,7.05584,7.19743,6.96145,7.03224,230866.16631614,0
+TRVG.US,D,20210809,000000,6.93785,7.07944,6.89065,6.93785,324225.67917913,0
+TRVG.US,D,20210810,000000,6.96145,7.05584,6.89065,6.96145,219105.48908946,0
+TRVG.US,D,20210811,000000,6.98505,7.10304,6.79626,7.07944,207865.19206075,0
+TRVG.US,D,20210812,000000,7.05584,7.05584,6.72547,6.72547,245637.25146334,0
+TRVG.US,D,20210813,000000,6.74529,6.79626,6.3479,6.3479,344217.51680112,0
+TRVG.US,D,20210816,000000,6.3715,6.44229,6.21811,6.2771,350640.90689956,0
+TRVG.US,D,20210817,000000,6.3715,6.3715,5.66497,5.94673,692740.45934444,0
+TRVG.US,D,20210818,000000,5.92313,6.08832,5.80514,5.87593,460528.84748386,0
+TRVG.US,D,20210819,000000,5.92313,6.12371,5.82874,5.99393,227810.83958373,0
+TRVG.US,D,20210820,000000,5.94673,6.05292,5.94673,6.04112,204438.22572442,0
+TRVG.US,D,20210823,000000,6.06472,6.22991,6.0003,6.20631,315894.08710067,0
+TRVG.US,D,20210824,000000,6.3479,6.69715,6.2771,6.58388,339219.23957384,0
+TRVG.US,D,20210825,000000,6.65467,6.93785,6.46589,6.65467,323315.86135743,0
+TRVG.US,D,20210826,000000,6.65467,6.72547,6.3479,6.41869,213747.43760478,0
+TRVG.US,D,20210827,000000,6.41869,6.67827,6.39509,6.65467,216591.30691146,0
+TRVG.US,D,20210830,000000,6.74907,6.74907,6.39509,6.48949,232169.65938533,0
+TRVG.US,D,20210831,000000,6.44229,6.70187,6.39509,6.67827,189147.18414162,0
+TRVG.US,D,20210901,000000,6.74907,6.74907,6.48949,6.56028,102429.29900081,0
+TRVG.US,D,20210902,000000,6.22991,6.3243,5.89953,6.01752,1186848.6612808,0
+TRVG.US,D,20210903,000000,6.04112,6.23014,5.92313,6.01752,343910.28907838,0
+TRVG.US,D,20210907,000000,6.11192,6.2535,5.99393,6.18271,302676.93858699,0
+TRVG.US,D,20210908,000000,6.13551,6.15911,5.87593,6.06472,292863.02571657,0
+TRVG.US,D,20210909,000000,6.01752,6.20631,6.01752,6.06472,166717.01780698,0
+TRVG.US,D,20210910,000000,6.11192,6.13551,6.01752,6.01752,120131.54850419,0
+TRVG.US,D,20210913,000000,6.01752,6.15911,5.92313,5.97033,235467.37819692,0
+TRVG.US,D,20210914,000000,6.01752,6.08832,5.94673,5.99393,185462.57028056,0
+TRVG.US,D,20210915,000000,6.06472,6.06472,5.78154,5.87593,239820.26532524,0
+TRVG.US,D,20210916,000000,5.85234,6.01752,5.75794,5.94673,162616.26929249,0
+TRVG.US,D,20210917,000000,6.06472,6.08832,5.66355,5.73435,514369.55242958,0
+TRVG.US,D,20210920,000000,5.63995,5.78154,5.49836,5.66355,334258.25343567,0
+TRVG.US,D,20210921,000000,5.68715,5.75794,5.63995,5.63995,137873.20790855,0
+TRVG.US,D,20210922,000000,5.66355,5.82874,5.60456,5.61636,303070.1900721,0
+TRVG.US,D,20210923,000000,5.68715,6.2535,5.68715,6.22991,525395.00193355,0
+TRVG.US,D,20210924,000000,6.04112,6.60748,5.97457,6.58388,559314.6375741,0
+TRVG.US,D,20210927,000000,6.67827,6.69809,6.2535,6.3007,444204.67322789,0
+TRVG.US,D,20210928,000000,6.18271,6.2535,5.97033,5.99393,319378.26135778,0
+TRVG.US,D,20210929,000000,6.08832,6.08832,5.66355,5.80514,347269.87719689,0
+TRVG.US,D,20210930,000000,5.85234,5.92313,5.63995,5.82874,208165.63958548,0
+TRVG.US,D,20211001,000000,6.01587,6.18271,5.87593,6.11192,311550.52274462,0
+TRVG.US,D,20211004,000000,6.08832,6.2535,5.94673,5.97033,290888.29304348,0
+TRVG.US,D,20211005,000000,5.94673,6.05292,5.80514,5.94673,207744.41978354,0
+TRVG.US,D,20211006,000000,5.89953,5.89953,5.73435,5.82874,243061.6237408,0
+TRVG.US,D,20211007,000000,5.82874,6.18271,5.82874,6.15911,187119.05740913,0
+TRVG.US,D,20211008,000000,6.18271,6.46589,6.15911,6.3007,273130.10690644,0
+TRVG.US,D,20211011,000000,6.44229,6.44229,6.01752,6.06472,228221.46532627,0
+TRVG.US,D,20211012,000000,6.13551,6.2771,6.02932,6.2535,158399.8336493,0
+TRVG.US,D,20211013,000000,6.3243,6.3243,5.97033,6.06472,284328.87522228,0
+TRVG.US,D,20211014,000000,6.15911,6.3479,6.11192,6.11192,208507.61582307,0
+TRVG.US,D,20211015,000000,6.20631,6.2771,6.11192,6.2535,139214.41582922,0
+TRVG.US,D,20211018,000000,6.2771,6.44229,6.13551,6.22991,250682.142552,0
+TRVG.US,D,20211019,000000,6.2535,6.44229,6.11192,6.13551,261523.6791847,0
+TRVG.US,D,20211020,000000,6.14731,6.18271,5.99393,6.11192,166598.36434164,0
+TRVG.US,D,20211021,000000,6.06472,6.15911,5.99393,6.01752,242478.95047352,0
+TRVG.US,D,20211022,000000,6.04112,6.06472,5.87593,5.97033,304801.68314125,0
+TRVG.US,D,20211025,000000,5.97033,6.18271,5.94673,6.01752,199677.25542782,0
+TRVG.US,D,20211026,000000,6.06472,6.11192,5.82874,5.94673,223618.13463361,0
+TRVG.US,D,20211027,000000,5.94673,6.06472,5.80514,5.97033,219714.85938643,0
+TRVG.US,D,20211028,000000,5.99393,6.13551,5.91133,6.08832,236010.6415632,0
+TRVG.US,D,20211029,000000,6.08832,6.3715,6.08832,6.22991,604010.12667905,0
+TRVG.US,D,20211101,000000,6.56028,6.98505,6.04112,6.22991,1169621.4494011,0
+TRVG.US,D,20211102,000000,6.3479,6.41869,5.94673,5.94673,441837.96035681,0
+TRVG.US,D,20211103,000000,5.94673,6.13551,5.85234,5.89953,261945.32274902,0
+TRVG.US,D,20211104,000000,5.99393,6.01752,5.80514,5.92313,340554.93858363,0
+TRVG.US,D,20211105,000000,6.20631,7.1264,6.15911,6.84346,2493420.7878974,0
+TRVG.US,D,20211108,000000,7.07944,7.5514,6.84346,7.10304,1287818.5226579,0
+TRVG.US,D,20211109,000000,7.10304,7.15023,6.58388,6.67827,417237.28313127,0
+TRVG.US,D,20211110,000000,6.61998,6.72547,6.3715,6.51308,447212.96233653,0
+TRVG.US,D,20211111,000000,6.48949,6.67827,6.48949,6.51308,244433.76631493,0
+TRVG.US,D,20211112,000000,6.58388,6.67827,6.3715,6.51308,364175.87719539,0
+TRVG.US,D,20211115,000000,6.46589,6.50813,6.28583,6.3243,320348.67719928,0
+TRVG.US,D,20211116,000000,6.3243,6.3243,5.99393,6.11192,502294.01975738,0
+TRVG.US,D,20211117,000000,6.08832,6.19451,5.89953,6.01752,382265.02174824,0
+TRVG.US,D,20211118,000000,6.01752,6.01752,5.68715,5.82874,496193.11282723,0
+TRVG.US,D,20211119,000000,5.71075,5.78154,5.63995,5.73435,304655.06135909,0
+TRVG.US,D,20211122,000000,5.71075,6.01752,5.65175,5.97033,685692.44350348,0
+TRVG.US,D,20211123,000000,5.89953,6.02932,5.68739,5.75794,367822.35244259,0
+TRVG.US,D,20211124,000000,5.71075,5.80514,5.63995,5.68715,198626.32473484,0
+TRVG.US,D,20211126,000000,5.54556,5.54603,5.0972,5.16799,826148.05933259,0
+TRVG.US,D,20211129,000000,5.45117,5.45117,5.0972,5.21519,336576.23363348,0
+TRVG.US,D,20211130,000000,5.14439,5.26238,4.88481,5.05,381283.58808496,0
+TRVG.US,D,20211201,000000,5.28598,5.30958,4.79042,4.86121,485077.40193713,0
+TRVG.US,D,20211202,000000,4.97921,5.0736,4.81402,5.0736,368863.96036329,0
+TRVG.US,D,20211203,000000,5.0264,5.05,4.77461,4.86121,381168.74848101,0
+TRVG.US,D,20211206,000000,4.88481,5.21519,4.73143,5.12079,483287.42966006,0
+TRVG.US,D,20211207,000000,5.23879,5.33318,5.12386,5.16799,255197.33067041,0
+TRVG.US,D,20211208,000000,5.0972,5.54556,5.0028,5.40397,345169.28709807,0
+TRVG.US,D,20211209,000000,5.42757,5.56916,5.33271,5.49836,377252.76036255,0
+TRVG.US,D,20211210,000000,5.49836,5.49836,5.12551,5.16799,248965.05740364,0
+TRVG.US,D,20211213,000000,5.12079,5.14439,4.93201,4.97921,268491.18017418,0
+TRVG.US,D,20211214,000000,4.95561,5.0264,4.64883,4.74322,733565.30290517,0
+TRVG.US,D,20211215,000000,4.79042,4.88481,4.58984,4.86121,332983.15244568,0
+TRVG.US,D,20211216,000000,4.87301,4.97921,4.55444,4.60164,442562.59402011,0
+TRVG.US,D,20211217,000000,4.60164,4.93201,4.55444,4.93201,387273.89303492,0
+TRVG.US,D,20211220,000000,4.60164,4.76682,4.57804,4.62523,415549.43758687,0
+TRVG.US,D,20211221,000000,4.67243,5.0264,4.67243,4.88481,427143.15243732,0
+TRVG.US,D,20211222,000000,4.83762,4.96741,4.79042,4.86121,235924.61780084,0
+TRVG.US,D,20211223,000000,4.83762,5.21519,4.75502,5.0736,721380.86330229,0
+TRVG.US,D,20211227,000000,5.0264,5.20339,4.97921,5.0264,327475.51284221,0
+TRVG.US,D,20211228,000000,5.00752,5.0736,4.81402,4.83762,261826.24552131,0
+TRVG.US,D,20211229,000000,4.88481,4.88481,4.74322,4.76682,425689.64748696,0
+TRVG.US,D,20211230,000000,4.76682,5.0028,4.76682,4.88481,417843.26332924,0
+TRVG.US,D,20211231,000000,4.87301,5.28598,4.86121,5.14439,792949.24349395,0
+TRVG.US,D,20220103,000000,5.26238,5.30958,5.05,5.28598,459822.01184036,0
+TRVG.US,D,20220104,000000,5.30958,5.49836,5.23879,5.38037,372651.12471939,0
+TRVG.US,D,20220105,000000,5.35678,5.5222,5.10286,5.16799,291346.80393453,0
+TRVG.US,D,20220106,000000,5.16799,5.38037,5.12551,5.23879,290136.5385881,0
+TRVG.US,D,20220107,000000,5.30958,5.42025,5.14439,5.38037,205089.12473427,0
+TRVG.US,D,20220110,000000,5.38037,5.38037,5.0736,5.21519,378959.67521388,0
+TRVG.US,D,20220111,000000,5.19159,5.63995,5.19159,5.38037,297196.41977559,0
+TRVG.US,D,20220112,000000,5.40397,5.54556,5.28598,5.45117,284964.94254896,0
+TRVG.US,D,20220113,000000,5.54556,5.56916,5.38037,5.45117,137606.66137392,0
+TRVG.US,D,20220114,000000,5.23879,5.47477,5.19159,5.30958,171808.9465194,0
+TRVG.US,D,20220118,000000,5.26238,5.35678,5.12079,5.16799,190276.5108742,0
+TRVG.US,D,20220119,000000,5.21519,5.38037,5.19159,5.21519,223074.02374257,0
+TRVG.US,D,20220120,000000,5.23879,5.52196,5.12079,5.19159,289384.36037035,0
+TRVG.US,D,20220121,000000,5.19159,5.29778,5.0028,5.0972,360910.78808677,0
+TRVG.US,D,20220124,000000,4.83762,5.05,4.5332,5.05,623361.23558822,0
+TRVG.US,D,20220125,000000,4.97921,5.0736,4.76682,5.0028,265891.39799619,0
+TRVG.US,D,20220126,000000,5.0972,5.23879,4.88481,5.0028,211262.07126837,0
+TRVG.US,D,20220127,000000,5.0264,5.10994,4.81567,4.86121,405446.94253826,0
+TRVG.US,D,20220128,000000,4.81402,4.90841,4.69603,4.90841,197222.82374487,0
+TRVG.US,D,20220131,000000,4.88481,5.30958,4.88481,5.21519,425710.41184339,0
+TRVG.US,D,20220201,000000,5.28598,5.30958,5.16799,5.28598,128042.34454309,0
+TRVG.US,D,20220202,000000,5.30958,5.30958,5.00186,5.0736,150671.67919454,0
+TRVG.US,D,20220203,000000,4.95561,5.19159,4.93201,4.95561,184206.53859751,0
+TRVG.US,D,20220204,000000,4.95561,5.23879,4.86121,5.21519,189875.63166631,0
+TRVG.US,D,20220207,000000,5.23879,5.40397,5.19159,5.28598,234105.82968219,0
+TRVG.US,D,20220208,000000,5.33318,5.49836,5.28999,5.42757,436554.91481273,0
+TRVG.US,D,20220209,000000,5.45117,5.61636,5.28598,5.52196,479127.35441291,0
+TRVG.US,D,20220210,000000,5.42757,6.22991,5.38037,5.94673,1715446.883016,0
+TRVG.US,D,20220211,000000,5.99393,6.40689,5.89953,6.15911,1051704.9068373,0
+TRVG.US,D,20220214,000000,6.01752,6.2535,5.84054,6.01752,500299.79401499,0
+TRVG.US,D,20220215,000000,6.2535,6.3243,5.82874,6.3007,863890.45536884,0
+TRVG.US,D,20220216,000000,6.36017,6.51308,6.08832,6.2535,719196.79201535,0
+TRVG.US,D,20220217,000000,6.06472,6.2535,5.94673,6.06472,519188.15440935,0
+TRVG.US,D,20220218,000000,5.98095,6.11192,5.59276,5.85234,439149.6118422,0
+TRVG.US,D,20220222,000000,5.68715,5.76974,5.47477,5.66355,541878.93460535,0
+TRVG.US,D,20220223,000000,5.66355,5.71075,5.19159,5.23879,620885.61578646,0
+TRVG.US,D,20220224,000000,4.97921,5.47477,4.86121,5.45117,510963.77421206,0
+TRVG.US,D,20220225,000000,5.52196,5.54556,5.19159,5.30958,496585.51678759,0
+TRVG.US,D,20220228,000000,5.21519,5.33318,5.12363,5.30958,620368.62568749,0
+TRVG.US,D,20220301,000000,5.26238,5.28598,5.0972,5.14439,359725.94848291,0
+TRVG.US,D,20220302,000000,5.16327,5.26238,5.12079,5.21519,352512.24155286,0
+TRVG.US,D,20220303,000000,5.26238,5.30958,5.0854,5.0972,280593.40987608,0
+TRVG.US,D,20220304,000000,5.0028,5.0736,4.83762,4.86121,350827.36234509,0
+TRVG.US,D,20220307,000000,4.83762,4.95018,4.69603,4.69603,573148.36034515,0
+TRVG.US,D,20220308,000000,4.69603,4.991,4.64883,4.90841,306866.67720048,0
+TRVG.US,D,20220309,000000,5.0028,5.0972,4.86098,5.0028,468206.57421586,0
+TRVG.US,D,20220310,000000,4.97921,5.05,4.81402,4.83762,185507.06533006,0
+TRVG.US,D,20220311,000000,4.86121,4.90841,4.67243,4.74322,281639.25542054,0
+TRVG.US,D,20220314,000000,4.71963,4.79042,4.55444,4.55444,418486.95837869,0
+TRVG.US,D,20220315,000000,4.71963,4.75502,4.64883,4.74322,198692.00790315,0
+TRVG.US,D,20220316,000000,4.81402,5.12079,4.7739,5.12079,301232.7564089,0
+TRVG.US,D,20220317,000000,5.05,5.21519,4.95561,5.21519,479906.22966036,0
+TRVG.US,D,20220318,000000,5.14439,5.49836,5.12079,5.30958,604149.96826319,0
+TRVG.US,D,20220321,000000,5.38037,5.40397,5.0972,5.19159,216794.28908966,0
+TRVG.US,D,20220322,000000,5.30958,5.56916,5.30958,5.49836,268467.02571874,0
+TRVG.US,D,20220323,000000,5.45117,5.56916,5.38037,5.45117,273299.18809455,0
+TRVG.US,D,20220324,000000,5.45117,5.59276,5.40397,5.56916,236644.16631562,0
+TRVG.US,D,20220325,000000,5.54556,5.92313,5.47477,5.68715,529397.01381438,0
+TRVG.US,D,20220328,000000,5.80514,5.80514,5.45117,5.59276,262169.49304603,0
+TRVG.US,D,20220329,000000,5.78154,5.87593,5.63995,5.73435,345167.59204856,0
+TRVG.US,D,20220330,000000,5.68715,5.68715,5.45117,5.61636,324739.70294147,0
+TRVG.US,D,20220331,000000,5.73435,5.75794,5.52196,5.56916,128976.74058261,0
+TRVG.US,D,20220401,000000,5.65175,5.66355,5.53376,5.56916,120765.0732566,0
+TRVG.US,D,20220404,000000,5.54556,5.68715,5.54556,5.56916,695516.9504333,0
+TRVG.US,D,20220405,000000,5.59276,5.59276,5.28598,5.40397,275116.70492607,0
+TRVG.US,D,20220406,000000,5.35678,5.35678,5.16799,5.23879,188573.40988425,0
+TRVG.US,D,20220407,000000,5.21519,5.23194,5.0028,5.16799,179273.94453854,0
+TRVG.US,D,20220408,000000,5.16799,5.19159,5.0028,5.0028,128506.36434503,0
+TRVG.US,D,20220411,000000,5.0972,5.14439,4.95561,5.0736,189533.65542872,0
+TRVG.US,D,20220412,000000,5.12079,5.16799,4.93201,5.0028,247601.8138394,0
+TRVG.US,D,20220413,000000,5.0264,5.21519,4.97921,5.19159,130948.50691907,0
+TRVG.US,D,20220414,000000,5.21519,5.28598,5.15619,5.23879,178804.41582571,0
+TRVG.US,D,20220418,000000,5.23879,5.28598,5.0736,5.19159,158278.63760971,0
+TRVG.US,D,20220419,000000,5.14439,5.28598,5.12079,5.21519,154441.04553084,0
+TRVG.US,D,20220420,000000,5.19159,5.26238,5.0264,5.0736,197760.15443789,0
+TRVG.US,D,20220421,000000,5.23879,5.26238,4.95561,5.0028,214264.42770375,0
+TRVG.US,D,20220422,000000,4.95561,5.05,4.93201,5.0028,299655.51284468,0
+TRVG.US,D,20220425,000000,4.88481,5.16799,4.86121,5.0264,216335.35443624,0
+TRVG.US,D,20220426,000000,4.93201,5.23879,4.88481,4.95561,299876.29304268,0
+TRVG.US,D,20220427,000000,4.97921,4.98982,4.83762,4.93201,166933.56038122,0
+TRVG.US,D,20220428,000000,5.0028,5.0972,4.86121,5.0972,168289.17622268,0
+TRVG.US,D,20220429,000000,5.0736,5.19159,4.97921,4.97921,133616.51483962,0
+TRVG.US,D,20220502,000000,4.97921,5.05,4.86121,4.97921,264560.36037255,0
+TRVG.US,D,20220503,000000,4.83762,5.28598,4.83762,4.93201,369047.87323456,0
+TRVG.US,D,20220504,000000,4.90841,4.93201,4.51904,4.76682,681618.39201869,0
+TRVG.US,D,20220505,000000,4.76682,4.76682,4.43645,4.50724,380478.43957018,0
+TRVG.US,D,20220506,000000,4.50724,4.54004,4.15327,4.20047,448427.46530672,0
+TRVG.US,D,20220509,000000,4.20047,4.20047,3.8229,3.94089,372960.04749164,0
+TRVG.US,D,20220510,000000,3.98808,4.03174,3.63411,3.7993,395991.10887573,0
+TRVG.US,D,20220511,000000,3.7993,3.98808,3.65771,3.7993,314522.36828891,0
+TRVG.US,D,20220512,000000,3.68131,4.10607,3.64591,3.89369,389887.23560895,0
+TRVG.US,D,20220513,000000,4.05888,4.12967,3.97629,4.12967,242384.45146363,0
+TRVG.US,D,20220516,000000,4.08248,4.17168,3.91729,3.96449,194539.98414114,0
+TRVG.US,D,20220517,000000,4.01168,4.17687,3.98808,4.08248,182394.53067688,0
+TRVG.US,D,20220518,000000,4.03528,4.08248,3.90549,3.94089,103051.80593144,0
+TRVG.US,D,20220519,000000,3.91729,4.03528,3.89369,3.94089,154678.77622389,0
+TRVG.US,D,20220520,000000,3.96449,4.03528,3.7993,3.94089,258495.47324438,0
+TRVG.US,D,20220523,000000,3.87009,3.89369,3.7993,3.8465,128130.06335496,0
+TRVG.US,D,20220524,000000,3.70491,3.8229,3.61051,3.68131,253335.31878939,0
+TRVG.US,D,20220525,000000,3.65771,3.88189,3.65771,3.8465,183693.7861223,0
+TRVG.US,D,20220526,000000,3.89369,4.15327,3.87009,4.03528,359412.36432453,0
+TRVG.US,D,20220527,000000,4.05888,4.15327,4.01168,4.15327,187315.68315169,0
+TRVG.US,D,20220531,000000,4.17687,4.17994,3.98808,4.01168,270812.12670863,0
+TRVG.US,D,20220601,000000,4.01168,4.15327,3.94089,3.98808,124809.03761268,0
+TRVG.US,D,20220602,000000,4.01168,4.12967,3.99988,4.12967,159458.39206505,0
+TRVG.US,D,20220603,000000,4.01168,4.15327,3.96449,4.12967,202584.68909092,0
+TRVG.US,D,20220606,000000,4.17687,4.31846,4.12967,4.22407,129507.29107761,0
+TRVG.US,D,20220607,000000,4.15327,4.36565,4.10088,4.36565,190649.84552763,0
+TRVG.US,D,20220608,000000,4.34206,4.38925,4.27126,4.31846,202519.00592261,0
+TRVG.US,D,20220609,000000,4.29486,4.29486,4.10607,4.20047,194161.5643392,0
+TRVG.US,D,20220610,000000,4.08248,4.36565,4.01168,4.20047,349834.91086003,0
+TRVG.US,D,20220613,000000,4.03528,4.05888,3.58692,3.89369,776778.89498054,0
+TRVG.US,D,20220614,000000,3.8465,3.96449,3.58692,3.8229,401289.83362774,0
+TRVG.US,D,20220615,000000,3.8229,4.03528,3.7521,3.96449,190815.9603791,0
+TRVG.US,D,20220616,000000,3.89369,3.91729,3.65771,3.7993,169902.86335125,0
+TRVG.US,D,20220617,000000,3.7757,4.05888,3.7757,3.98808,221487.0336437,0
+TRVG.US,D,20220621,000000,4.12967,4.13321,3.65771,3.7521,478613.75441295,0
+TRVG.US,D,20220622,000000,3.68131,3.77712,3.65134,3.70491,155338.57424363,0
+TRVG.US,D,20220623,000000,3.68131,3.7285,3.58692,3.63411,132368.53464171,0
+TRVG.US,D,20220624,000000,3.65771,3.90549,3.65771,3.7521,157998.95444142,0
+TRVG.US,D,20220627,000000,3.8229,3.8229,3.68131,3.70491,74516.495042889,0
+TRVG.US,D,20220628,000000,3.7757,3.8347,3.58692,3.61051,212566.41186232,0
+TRVG.US,D,20220629,000000,3.61051,3.63411,3.50432,3.58692,171684.3603808,0
+TRVG.US,D,20220630,000000,3.49252,3.58692,3.44533,3.51612,118160.2059301,0
+TRVG.US,D,20220701,000000,3.49252,3.58692,3.42173,3.58692,97289.061377501,0
+TRVG.US,D,20220705,000000,3.49252,3.65771,3.41536,3.58692,156932.7683029,0
+TRVG.US,D,20220706,000000,3.63411,3.63411,3.39813,3.46893,115035.80593038,0
+TRVG.US,D,20220707,000000,3.46893,3.71435,3.44533,3.61051,166080.10295555,0
+TRVG.US,D,20220708,000000,3.58692,3.61051,3.49276,3.53972,58510.566331439,0
+TRVG.US,D,20220711,000000,3.53972,3.56332,3.35093,3.37453,92028.051476978,0
+TRVG.US,D,20220712,000000,3.37453,3.46893,3.36273,3.42173,64543.671281398,0
+TRVG.US,D,20220713,000000,3.37453,3.44533,3.35093,3.44533,39941.722768731,0
+TRVG.US,D,20220714,000000,3.35093,3.56332,3.35093,3.37453,158709.18018393,0
+TRVG.US,D,20220715,000000,3.39813,3.46515,3.37453,3.39813,68152.007914741,0
+TRVG.US,D,20220718,000000,3.44533,3.58692,3.42173,3.46893,91142.38811072,0
+TRVG.US,D,20220719,000000,3.46893,3.61051,3.46893,3.58692,65116.174251644,0
+TRVG.US,D,20220720,000000,3.63411,3.70491,3.58692,3.70491,124797.17226615,0
+TRVG.US,D,20220721,000000,3.68131,3.68131,3.46893,3.56332,210092.06334768,0
+TRVG.US,D,20220722,000000,3.53972,3.56332,3.49252,3.49252,71518.376231274,0
+TRVG.US,D,20220725,000000,3.56332,3.61051,3.46893,3.58692,45482.839599922,0
+TRVG.US,D,20220726,000000,3.53972,3.53972,3.39813,3.42173,97150.91484286,0
+TRVG.US,D,20220727,000000,3.51612,3.53972,3.39813,3.53972,91565.726724544,0
+TRVG.US,D,20220728,000000,3.51612,3.53972,3.44533,3.51612,68285.069300868,0
+TRVG.US,D,20220729,000000,3.49252,3.58692,3.42173,3.49252,130877.31483987,0
+TRVG.US,D,20220801,000000,3.46893,3.63411,3.46893,3.58692,137215.10493831,0
+TRVG.US,D,20220802,000000,3.61051,3.63411,3.56332,3.61051,52094.803955771,0
+TRVG.US,D,20220803,000000,3.53972,3.70491,3.53972,3.63411,111829.19602968,0
+TRVG.US,D,20220804,000000,3.63411,3.7757,3.58692,3.63411,189171.76235944,0
+TRVG.US,D,20220805,000000,3.68131,3.89369,3.65771,3.89369,318093.41383314,0
+TRVG.US,D,20220808,000000,3.91729,4.12967,3.89369,4.08248,229805.91285088,0
+TRVG.US,D,20220809,000000,4.15327,4.15327,3.89369,4.10607,174705.36236073,0
+TRVG.US,D,20220810,000000,3.91729,4.24766,3.91729,4.01168,290261.97225146,0
+TRVG.US,D,20220811,000000,4.01168,4.22407,4.01168,4.12967,254007.40591804,0
+TRVG.US,D,20220812,000000,4.12967,4.15327,4.03528,4.10607,122503.77028615,0
+TRVG.US,D,20220815,000000,4.01168,4.15327,4.01168,4.12967,206341.76631831,0
+TRVG.US,D,20220816,000000,4.08248,4.14289,3.92909,4.03528,184154.41582523,0
+TRVG.US,D,20220817,000000,4.01168,4.08248,3.89369,4.01168,157376.0237484,0
+TRVG.US,D,20220818,000000,4.03528,4.03528,3.70491,3.98808,301805.25937914,0
+TRVG.US,D,20220819,000000,3.89369,3.89369,3.68131,3.7285,110754.11088126,0
+TRVG.US,D,20220822,000000,3.63411,3.70491,3.46893,3.63411,161183.10493618,0
+TRVG.US,D,20220823,000000,3.61051,3.68131,3.56332,3.61051,61251.037618324,0
+TRVG.US,D,20220824,000000,3.56332,3.68131,3.49252,3.65771,230064.83166274,0
+TRVG.US,D,20220825,000000,3.7521,3.7521,3.61051,3.70491,102297.08513943,0
+TRVG.US,D,20220826,000000,3.70491,3.7521,3.51612,3.61051,119247.58018743,0
+TRVG.US,D,20220829,000000,3.58692,3.61051,3.49252,3.51612,88608.289101044,0
+TRVG.US,D,20220830,000000,3.63411,3.63411,3.46893,3.46893,86056.392071567,0
+TRVG.US,D,20220831,000000,3.49252,3.61051,3.35093,3.42173,246394.51482961,0
+TRVG.US,D,20220901,000000,3.37453,3.44533,3.35093,3.39813,153807.52077842,0
+TRVG.US,D,20220902,000000,3.39813,3.46893,3.35093,3.37453,59414.87524225,0
+TRVG.US,D,20220906,000000,3.37453,3.44226,3.35093,3.35093,59027.132668027,0
+TRVG.US,D,20220907,000000,3.35093,3.49252,3.35093,3.46893,143166.84751204,0
+TRVG.US,D,20220908,000000,3.44533,3.53972,3.44533,3.49252,90499.540586024,0
+TRVG.US,D,20220909,000000,3.51612,3.61051,3.51612,3.56332,55741.279202972,0
+TRVG.US,D,20220912,000000,3.58692,3.7521,3.58692,3.70491,142812.58216554,0
+TRVG.US,D,20220913,000000,3.58692,3.65771,3.51612,3.58692,82204.815834286,0
+TRVG.US,D,20220914,000000,3.53972,3.63411,3.4963,3.58692,69164.799993859,0
+TRVG.US,D,20220915,000000,3.51612,3.7521,3.51612,3.58692,75395.378211128,0
+TRVG.US,D,20220916,000000,3.51612,3.56332,3.42173,3.49252,191740.60988397,0
+TRVG.US,D,20220919,000000,3.42173,3.49252,3.39176,3.46893,136180.70097801,0
+TRVG.US,D,20220920,000000,3.46893,3.52792,3.35093,3.39813,174957.50097457,0
+TRVG.US,D,20220921,000000,3.39813,3.42173,3.23294,3.32734,139011.00988865,0
+TRVG.US,D,20220922,000000,3.25654,3.28014,3.16215,3.18575,162179.37028263,0
+TRVG.US,D,20220923,000000,3.16215,3.18575,3.02056,3.09136,199172.97820014,0
+TRVG.US,D,20220926,000000,3.02056,3.09136,2.84357,2.87897,320663.5326448,0
+TRVG.US,D,20220927,000000,2.92617,2.94977,2.78458,2.85537,119746.34850422,0
+TRVG.US,D,20220928,000000,2.80818,2.99696,2.80818,2.94977,230880.9979993,0
+TRVG.US,D,20220929,000000,2.90257,2.92617,2.80818,2.80818,147804.92671955,0
+TRVG.US,D,20220930,000000,2.80818,2.86717,2.73738,2.73738,177158.09899417,0
+TRVG.US,D,20221003,000000,2.73738,2.83178,2.71379,2.71379,134695.41384943,0
+TRVG.US,D,20221004,000000,2.83178,2.97336,2.71379,2.80818,504596.32074728,0
+TRVG.US,D,20221005,000000,2.78458,2.87897,2.69019,2.85537,214732.26136707,0
+TRVG.US,D,20221006,000000,2.83178,2.89289,2.76098,2.80818,60379.782172857,0
+TRVG.US,D,20221007,000000,2.83178,2.83178,2.70199,2.76098,134684.81979002,0
+TRVG.US,D,20221010,000000,2.73738,2.75791,2.61939,2.61939,66145.069301058,0
+TRVG.US,D,20221011,000000,2.61939,2.69019,2.5014,2.59579,142501.11681903,0
+TRVG.US,D,20221012,000000,2.5486,2.61939,2.525,2.59579,69619.920785898,0
+TRVG.US,D,20221013,000000,2.5014,2.64299,2.4778,2.5486,112183.88513855,0
+TRVG.US,D,20221014,000000,2.5722,2.59579,2.4778,2.4778,249901.14849266,0
+TRVG.US,D,20221017,000000,2.59579,2.59579,2.5014,2.5486,66560.356429734,0
+TRVG.US,D,20221018,000000,2.61939,2.71379,2.5486,2.59579,121651.58414762,0
+TRVG.US,D,20221019,000000,2.64299,2.69019,2.5486,2.61939,83277.358408448,0
+TRVG.US,D,20221020,000000,2.61939,2.78458,2.61939,2.69019,68199.893063252,0
+TRVG.US,D,20221021,000000,2.71379,2.71379,2.5722,2.64299,211894.32473366,0
+TRVG.US,D,20221024,000000,2.64299,2.64299,2.50069,2.5014,135923.90097803,0
+TRVG.US,D,20221025,000000,2.525,2.59579,2.4804,2.525,277222.38017341,0
+TRVG.US,D,20221026,000000,2.5486,2.59579,2.43061,2.4778,170174.07127202,0
+TRVG.US,D,20221027,000000,2.525,2.525,2.33244,2.33268,254669.74651204,0
+TRVG.US,D,20221028,000000,2.28902,2.38341,2.19463,2.28454,663009.71479262,0
+TRVG.US,D,20221031,000000,2.33857,2.4778,2.33621,2.35981,224414.80790087,0
+TRVG.US,D,20221101,000000,2.45421,2.525,2.35297,2.45421,352563.093038,0
+TRVG.US,D,20221102,000000,2.5486,2.96157,2.525,2.71379,597166.36430342,0
+TRVG.US,D,20221103,000000,2.66659,2.85537,2.59579,2.83178,221677.30295062,0
+TRVG.US,D,20221104,000000,2.90257,3.02056,2.76098,2.92617,300508.54650797,0
+TRVG.US,D,20221107,000000,2.90257,2.90257,2.60759,2.71379,206615.94057572,0
+TRVG.US,D,20221108,000000,2.69019,2.76098,2.58282,2.66659,137816.84751252,0
+TRVG.US,D,20221109,000000,2.61939,2.85537,2.61939,2.64299,119170.87919734,0
+TRVG.US,D,20221110,000000,2.71379,2.83178,2.69019,2.83178,116632.96632628,0
+TRVG.US,D,20221111,000000,2.92617,3.04416,2.83178,3.02056,203186.8554275,0
+TRVG.US,D,20221114,000000,2.97336,3.03236,2.87897,3.02056,126954.54652338,0
+TRVG.US,D,20221115,000000,3.02056,3.23294,2.94977,2.99696,183675.9881025,0
+TRVG.US,D,20221116,000000,3.02056,3.02056,2.84357,2.90257,83634.590091584,0
+TRVG.US,D,20221117,000000,2.78458,2.86717,2.76098,2.83178,164153.67919335,0
+TRVG.US,D,20221118,000000,2.83178,2.94977,2.83178,2.90257,92345.873259128,0
+TRVG.US,D,20221121,000000,2.85537,2.94977,2.83178,2.94977,47974.986134354,0
+TRVG.US,D,20221122,000000,2.92617,2.94977,2.78458,2.85537,146901.04157112,0
+TRVG.US,D,20221123,000000,2.85537,2.92617,2.80818,2.83178,78495.623755407,0
+TRVG.US,D,20221125,000000,2.80818,2.94977,2.80818,2.92617,47682.1663324,0
+TRVG.US,D,20221128,000000,2.87897,3.09136,2.83178,3.02056,257763.63562068,0
+TRVG.US,D,20221129,000000,3.02056,3.18575,2.94977,3.16215,205710.36037778,0
+TRVG.US,D,20221130,000000,3.18575,3.28014,3.11495,3.28014,127590.19008768,0
+TRVG.US,D,20221201,000000,3.28014,3.44533,3.28014,3.44533,162257.76632223,0
+TRVG.US,D,20221202,000000,3.37453,3.46893,3.35093,3.46893,142041.33464085,0
+TRVG.US,D,20221205,000000,3.44533,3.51612,3.25654,3.25654,222046.82374266,0
+TRVG.US,D,20221206,000000,3.30374,3.32309,2.99696,3.09136,247761.14849285,0
+TRVG.US,D,20221207,000000,3.06776,3.71671,2.97336,3.56332,1284925.0731532,0
+TRVG.US,D,20221208,000000,3.61051,3.68131,3.09136,3.16215,254443.88116553,0
+TRVG.US,D,20221209,000000,3.11495,3.39813,3.04416,3.11495,190487.96829992,0
+TRVG.US,D,20221212,000000,3.11495,3.28014,3.11495,3.16215,116154.11484117,0
+TRVG.US,D,20221213,000000,3.25654,3.42173,3.06776,3.13855,146652.29305629,0
+TRVG.US,D,20221214,000000,3.09136,3.28014,3.09136,3.25654,93458.249496653,0
+TRVG.US,D,20221215,000000,3.18575,3.25654,3.11495,3.23294,98380.673258592,0
+TRVG.US,D,20221216,000000,3.13855,3.28014,3.06776,3.11495,313470.1663088,0
+TRVG.US,D,20221219,000000,3.13855,3.13855,3.06776,3.11495,115576.10296004,0
+TRVG.US,D,20221220,000000,3.06776,3.15035,3.06776,3.13855,92654.372269001,0
+TRVG.US,D,20221221,000000,3.09136,3.18575,3.04416,3.13855,79217.714844452,0
+TRVG.US,D,20221222,000000,3.18575,3.18575,3.02056,3.16215,280437.04155926,0
+TRVG.US,D,20221223,000000,3.13855,3.25654,3.09136,3.25654,93764.205932269,0
+TRVG.US,D,20221227,000000,3.25654,3.25654,3.09136,3.18575,95752.4990014,0
+TRVG.US,D,20221228,000000,3.13855,3.30374,3.13855,3.25654,150160.62176885,0
+TRVG.US,D,20221229,000000,3.23294,3.32734,3.18575,3.30374,315477.52868486,0
+TRVG.US,D,20221230,000000,3.23294,3.32734,3.16215,3.18575,139240.68909655,0
+TRVG.US,D,20230103,000000,3.18575,3.35093,3.18575,3.20935,124628.09107804,0
+TRVG.US,D,20230104,000000,3.23294,3.42173,3.23294,3.39813,152820.57820425,0
+TRVG.US,D,20230105,000000,3.42173,3.49252,3.32734,3.49252,153371.46929331,0
+TRVG.US,D,20230106,000000,3.51612,3.53972,3.39813,3.42173,102377.59999091,0
+TRVG.US,D,20230109,000000,3.42173,3.58692,3.32734,3.35093,134708.12672071,0
+TRVG.US,D,20230110,000000,3.32734,3.53972,3.32734,3.52792,247911.5841364,0
+TRVG.US,D,20230111,000000,3.56332,3.8465,3.46893,3.7757,348628.45937499,0
+TRVG.US,D,20230112,000000,3.89369,3.98808,3.7757,3.96449,205235.74651643,0
+TRVG.US,D,20230113,000000,3.96449,3.96449,3.7993,3.96449,102009.77424837,0
+TRVG.US,D,20230117,000000,3.89605,4.01168,3.8465,3.91729,267556.36037228,0
+TRVG.US,D,20230118,000000,3.94089,3.98808,3.87009,3.89369,139193.22771041,0
+TRVG.US,D,20230119,000000,3.8465,3.94089,3.75187,3.7757,100689.33068413,0
+TRVG.US,D,20230120,000000,3.87009,4.08248,3.70491,3.91729,481234.72470975,0
+TRVG.US,D,20230123,000000,3.98808,4.10607,3.8465,4.08248,225032.65344537,0
+TRVG.US,D,20230124,000000,4.10607,4.17687,3.87009,3.96449,306548.00789358,0
+TRVG.US,D,20230125,000000,3.87009,4.01168,3.7993,3.91729,103151.39008985,0
+TRVG.US,D,20230126,000000,3.96449,4.04708,3.89369,3.96449,103520.48711952,0
+TRVG.US,D,20230127,000000,3.96449,4.08248,3.85829,4.05888,173339.99998461,0
+TRVG.US,D,20230130,000000,4.10607,4.20047,4.01168,4.15327,140080.1623638,0
+TRVG.US,D,20230131,000000,4.15327,4.20047,4.08248,4.10607,93389.176229332,0
+TRVG.US,D,20230201,000000,4.10607,4.22996,4.03528,4.17687,169850.3168166,0
+TRVG.US,D,20230202,000000,4.20047,4.79042,4.15327,4.67243,731654.13458851,0
+TRVG.US,D,20230203,000000,4.67243,4.67243,4.38925,4.43645,325296.10294142,0
+TRVG.US,D,20230206,000000,4.43645,4.44589,4.27126,4.27126,144829.69107625,0
+TRVG.US,D,20230207,000000,4.31846,4.48364,4.17687,4.46005,201432.90295241,0
+TRVG.US,D,20230208,000000,4.36565,4.41285,3.96449,4.08248,281749.00987598,0
+TRVG.US,D,20230209,000000,4.01168,4.36565,4.01168,4.27126,314515.58809089,0
+TRVG.US,D,20230210,000000,4.17687,4.24766,4.01168,4.10607,141818.43563097,0
+TRVG.US,D,20230213,000000,4.05888,4.14147,3.8465,3.89369,131765.097018,0
+TRVG.US,D,20230214,000000,3.8465,4.02348,3.70491,4.01168,195840.08711133,0
+TRVG.US,D,20230215,000000,3.94089,4.08248,3.91729,4.03528,97160.661377512,0
+TRVG.US,D,20230216,000000,3.94089,4.10607,3.94089,4.05888,241818.7286914,0
+TRVG.US,D,20230217,000000,3.96449,3.98808,3.8465,3.94089,141067.52870035,0
+TRVG.US,D,20230221,000000,3.87009,4.05888,3.8229,3.94089,149899.16038273,0
+TRVG.US,D,20230222,000000,3.8465,3.98808,3.7757,3.89369,104512.51484221,0
+TRVG.US,D,20230223,000000,3.91729,4.05888,3.87009,4.01168,175592.29701411,0
+TRVG.US,D,20230224,000000,3.95269,3.98808,3.8465,3.94089,93014.146526395,0
+TRVG.US,D,20230227,000000,3.98808,4.20047,3.96449,4.15327,134213.17226531,0
+TRVG.US,D,20230228,000000,4.08248,4.12944,3.96449,4.05888,69655.093063123,0
+TRVG.US,D,20230301,000000,4.01168,4.08248,3.94089,3.96449,40604.487125108,0
+TRVG.US,D,20230302,000000,3.98808,4.17687,3.8465,4.12967,123710.22177119,0
+TRVG.US,D,20230303,000000,4.15327,4.29486,4.08248,4.15327,132793.14454267,0
+TRVG.US,D,20230306,000000,4.12967,4.20047,3.98808,4.01168,134084.77226532,0
+TRVG.US,D,20230307,000000,4.01168,4.03528,3.8465,3.98808,79066.855438525,0
+TRVG.US,D,20230308,000000,3.96449,4.08248,3.96449,3.98808,53351.68316358,0
+TRVG.US,D,20230309,000000,3.98808,4.03528,3.91729,4.01168,103751.43761455,0
+TRVG.US,D,20230310,000000,3.98808,3.98808,3.7993,3.87009,174647.73067756,0
+TRVG.US,D,20230313,000000,3.7993,3.8465,3.53972,3.7285,300922.9861119,0
+TRVG.US,D,20230314,000000,3.7757,3.91729,3.7285,3.91729,127035.06137486,0
+TRVG.US,D,20230315,000000,3.7521,3.7757,3.56332,3.58692,249222.70492837,0
+TRVG.US,D,20230316,000000,3.53972,3.53972,3.30374,3.42173,266444.83165951,0
+TRVG.US,D,20230317,000000,3.42173,3.44533,3.30657,3.37453,173165.40988562,0
+TRVG.US,D,20230320,000000,3.37453,3.53972,3.37335,3.37453,91923.805932433,0
+TRVG.US,D,20230321,000000,3.39813,3.49252,3.37453,3.46893,52637.643559683,0
+TRVG.US,D,20230322,000000,3.46893,3.68131,3.46893,3.53972,72944.336627187,0
+TRVG.US,D,20230323,000000,3.56332,3.63411,3.51612,3.56332,31257.984155641,0
+TRVG.US,D,20230324,000000,3.49252,3.53972,3.42173,3.44533,48039.398015537,0
+TRVG.US,D,20230327,000000,3.44533,3.62231,3.44533,3.53972,41771.104946786,0
+TRVG.US,D,20230328,000000,3.51612,3.53972,3.4517,3.53972,20956.320790219,0
+TRVG.US,D,20230329,000000,3.51612,3.58692,3.46893,3.51612,59401.738608587,0
+TRVG.US,D,20230330,000000,3.51612,3.65771,3.51612,3.61051,91717.857417599,0
+TRVG.US,D,20230331,000000,3.61051,3.65771,3.53972,3.56332,90283.421774162,0
+TRVG.US,D,20230403,000000,3.56332,3.57512,3.44533,3.53972,60713.706925303,0
+TRVG.US,D,20230404,000000,3.51612,3.51612,3.39813,3.46893,70471.68316206,0
+TRVG.US,D,20230405,000000,3.42173,3.58692,3.35093,3.46893,122515.63563269,0
+TRVG.US,D,20230406,000000,3.44533,3.49252,3.37453,3.37453,42347.845540795,0
+TRVG.US,D,20230410,000000,3.35093,3.39813,3.35093,3.37453,27255.972274808,0
+TRVG.US,D,20230411,000000,3.35093,3.56332,3.30374,3.44533,170923.70691552,0
+TRVG.US,D,20230412,000000,3.44533,3.49252,3.35093,3.35093,41735.932669562,0
+TRVG.US,D,20230413,000000,3.37453,3.44533,3.35093,3.39813,59644.978212526,0
+TRVG.US,D,20230414,000000,3.37453,3.42173,3.30374,3.30374,50066.677223278,0
+TRVG.US,D,20230417,000000,3.30374,3.39813,3.23294,3.35093,106829.64751527,0
+TRVG.US,D,20230418,000000,3.32734,3.43353,3.32734,3.37453,85130.047517194,0
+TRVG.US,D,20230419,000000,3.32734,3.3599,3.28014,3.35093,25566.007918522,0
+TRVG.US,D,20230420,000000,3.30374,3.42173,3.30374,3.35093,44892.114847499,0
+TRVG.US,D,20230421,000000,3.35093,3.51612,3.32734,3.39813,147155.72275921,0
+TRVG.US,D,20230424,000000,3.39813,3.61051,3.39813,3.51612,108684.87919827,0
+TRVG.US,D,20230425,000000,3.53972,3.65771,3.37453,3.39813,103957.80989176,0
+TRVG.US,D,20230426,000000,3.37453,3.37736,3.30374,3.30374,62418.079202379,0
+TRVG.US,D,20230427,000000,3.30374,3.37453,3.30374,3.37453,50443.401975719,0
+TRVG.US,D,20230428,000000,3.35093,3.42173,3.35093,3.39813,35332.035640427,0
+TRVG.US,D,20230501,000000,3.37453,3.42173,3.28014,3.32734,68202.435637509,0
+TRVG.US,D,20230502,000000,3.28014,3.39742,3.25654,3.25654,46023.98415433,0
+TRVG.US,D,20230503,000000,3.20935,3.23294,2.76098,2.76098,446886.66530686,0
+TRVG.US,D,20230504,000000,2.71379,2.85537,2.71379,2.80818,143977.92870009,0
+TRVG.US,D,20230505,000000,2.78458,2.94977,2.78458,2.83178,106034.66929752,0
+TRVG.US,D,20230508,000000,2.87897,2.92617,2.78458,2.89077,115232.00791056,0
+TRVG.US,D,20230509,000000,2.85537,2.90257,2.80818,2.83178,70021.223756159,0
+TRVG.US,D,20230510,000000,2.92617,2.97336,2.87897,2.90257,87135.714843749,0
+TRVG.US,D,20230511,000000,2.87897,2.90257,2.73738,2.83178,128778.84355292,0
+TRVG.US,D,20230512,000000,2.83178,2.87897,2.78458,2.87897,137103.65543337,0
+TRVG.US,D,20230515,000000,2.85537,2.94977,2.76098,2.87897,135073.83365137,0
+TRVG.US,D,20230516,000000,2.90257,2.96157,2.83178,2.83178,43115.702966469,0
+TRVG.US,D,20230517,000000,2.83178,2.92617,2.73738,2.80818,125692.58216706,0
+TRVG.US,D,20230518,000000,2.92617,2.94977,2.73738,2.85537,74984.75246859,0
+TRVG.US,D,20230519,000000,2.83178,2.83178,2.64299,2.69019,170376.20592547,0
+TRVG.US,D,20230522,000000,2.71379,2.86717,2.64299,2.85537,227125.61582142,0
+TRVG.US,D,20230523,000000,2.83178,2.96157,2.80818,2.83178,240292.33661233,0
+TRVG.US,D,20230524,000000,2.87897,2.92617,2.78458,2.92617,103549.3029611,0
+TRVG.US,D,20230525,000000,2.87897,2.94977,2.76098,2.85537,149003.75048182,0
+TRVG.US,D,20230526,000000,2.90257,2.94977,2.85537,2.94977,96245.33464492,0
+TRVG.US,D,20230530,000000,2.92617,2.99696,2.78458,2.83178,170104.9980047,0
+TRVG.US,D,20230531,000000,2.78458,2.87897,2.78458,2.78458,107938.63365378,0
+TRVG.US,D,20230601,000000,2.80818,2.90257,2.78458,2.87897,114850.62177198,0
+TRVG.US,D,20230602,000000,2.87897,2.92617,2.83178,2.87897,75389.445537861,0
+TRVG.US,D,20230605,000000,2.87897,3.02056,2.5486,2.73738,659222.12667414,0
+TRVG.US,D,20230606,000000,2.73738,2.83178,2.71379,2.78458,758498.20983365,0
+TRVG.US,D,20230607,000000,2.83178,2.83178,2.72558,2.83178,162660.76434199,0
+TRVG.US,D,20230608,000000,2.83178,2.87897,2.77278,2.83178,137346.47127493,0
+TRVG.US,D,20230609,000000,2.83178,2.83178,2.5486,2.69019,332595.40987146,0
+TRVG.US,D,20230612,000000,2.78458,2.85537,2.73738,2.85537,173996.83166772,0
+TRVG.US,D,20230613,000000,2.80818,2.97336,2.78458,2.92617,200885.82572474,0
+TRVG.US,D,20230614,000000,2.92617,2.99696,2.76098,2.80818,330307.09303998,0
+TRVG.US,D,20230615,000000,2.78458,2.83178,2.59579,2.73738,313190.48314051,0
+TRVG.US,D,20230616,000000,2.78458,2.83178,2.69019,2.69019,376354.80788738,0
+TRVG.US,D,20230620,000000,2.69019,2.80818,2.66659,2.78458,194968.40790348,0
+TRVG.US,D,20230621,000000,2.78458,2.83178,2.67839,2.71379,335893.9762078,0
+TRVG.US,D,20230622,000000,2.71379,2.83178,2.71379,2.83178,112839.86929691,0
+TRVG.US,D,20230623,000000,2.80818,2.87897,2.74918,2.87897,117872.47127666,0
+TRVG.US,D,20230626,000000,2.85537,2.87897,2.76098,2.80818,85769.928705256,0
+TRVG.US,D,20230627,000000,2.80818,2.87897,2.80818,2.83178,60252.229697621,0
+TRVG.US,D,20230628,000000,2.83178,2.94977,2.80818,2.92617,72719.742567801,0
+TRVG.US,D,20230629,000000,2.92617,2.99696,2.85537,2.99696,89188.843556438,0
+TRVG.US,D,20230630,000000,3.04416,3.17395,2.9972,3.11495,337505.96828687,0
+TRVG.US,D,20230703,000000,3.16215,3.20935,3.13855,3.16215,71767.972270856,0
+TRVG.US,D,20230705,000000,3.16215,3.18575,3.11495,3.13855,134444.97028509,0
+TRVG.US,D,20230706,000000,3.13855,3.32427,3.09136,3.23294,455573.37025658,0
+TRVG.US,D,20230707,000000,3.23294,3.32734,3.17395,3.23294,250518.99403716,0
+TRVG.US,D,20230710,000000,3.28014,3.28014,3.18575,3.23294,96423.314842924,0
+TRVG.US,D,20230711,000000,3.25654,3.28014,3.16215,3.28014,60286.130687717,0
+TRVG.US,D,20230712,000000,3.30374,3.32734,3.20935,3.25654,152049.33067957,0
+TRVG.US,D,20230713,000000,3.28014,3.42173,3.25654,3.39813,325286.35640676,0
+TRVG.US,D,20230714,000000,3.39813,3.46893,3.35093,3.38633,170463.92473734,0
+TRVG.US,D,20230717,000000,3.46893,3.46893,3.39624,3.44533,102916.20197106,0
+TRVG.US,D,20230718,000000,3.44533,3.46893,3.32734,3.37453,103465.82177299,0
+TRVG.US,D,20230719,000000,3.46893,3.46893,3.35093,3.37453,92542.922764061,0
+TRVG.US,D,20230720,000000,3.35093,3.37453,3.28014,3.30374,121221.46533577,0
+TRVG.US,D,20230721,000000,3.25654,3.33914,3.11495,3.30374,126454.93068184,0
+TRVG.US,D,20230724,000000,3.20935,3.37099,3.20935,3.30374,62353.667321197,0
+TRVG.US,D,20230725,000000,3.28014,3.37453,3.28014,3.35093,24545.164354256,0
+TRVG.US,D,20230726,000000,3.30374,3.36037,3.30374,3.30374,75052.130686406,0
+TRVG.US,D,20230727,000000,3.30374,3.33914,3.23294,3.30374,247669.19205722,0
+TRVG.US,D,20230728,000000,3.32734,3.49252,3.28014,3.30374,316589.05739763,0
+TRVG.US,D,20230731,000000,3.25654,3.37571,3.25654,3.30374,240496.16631528,0
+TRVG.US,D,20230801,000000,3.37453,3.43353,3.16215,3.16215,270740.51086705,0
+TRVG.US,D,20230802,000000,2.94977,2.94977,2.69019,2.80818,488043.31480815,0
+TRVG.US,D,20230803,000000,2.76098,2.85467,2.69019,2.71379,232545.53661302,0
+TRVG.US,D,20230804,000000,2.80818,2.83178,2.71379,2.76098,215311.96829772,0
+TRVG.US,D,20230807,000000,2.76098,2.83178,2.72558,2.73738,104131.12870363,0
+TRVG.US,D,20230808,000000,2.73738,2.78458,2.69019,2.78458,449707.65144522,0
+TRVG.US,D,20230809,000000,2.71379,2.83178,2.66659,2.73738,459118.14253349,0
+TRVG.US,D,20230810,000000,2.73738,2.80818,2.71379,2.80818,81332.28910169,0
+TRVG.US,D,20230811,000000,2.78458,2.78694,2.71379,2.73738,54019.956430847,0
+TRVG.US,D,20230814,000000,2.73738,2.74375,2.66659,2.73738,115395.1564254,0
+TRVG.US,D,20230815,000000,2.71379,2.73738,2.64299,2.69019,53538.98613386,0
+TRVG.US,D,20230816,000000,2.69019,2.69019,2.59579,2.66659,196434.62572513,0
+TRVG.US,D,20230817,000000,2.66659,2.71379,2.525,2.5722,368999.98808605,0
+TRVG.US,D,20230818,000000,2.525,2.64275,2.525,2.59579,135620.48711667,0
+TRVG.US,D,20230821,000000,2.59579,2.69019,2.5722,2.5722,122292.73662281,0
+TRVG.US,D,20230822,000000,2.59579,2.71379,2.525,2.69019,185395.61582512,0
+TRVG.US,D,20230823,000000,2.64299,2.78458,2.64299,2.69019,137392.23761156,0
+TRVG.US,D,20230824,000000,2.71379,2.73738,2.61939,2.64299,99098.950486251,0
+TRVG.US,D,20230825,000000,2.64299,2.66659,2.5486,2.59579,213231.29503057,0
+TRVG.US,D,20230828,000000,2.5722,2.66659,2.5722,2.61939,66625.192073293,0
+TRVG.US,D,20230829,000000,2.61939,2.73738,2.59579,2.73738,56050.201975222,0
+TRVG.US,D,20230830,000000,2.69019,2.76098,2.64299,2.69019,131708.31285959,0
+TRVG.US,D,20230831,000000,2.69019,2.78458,2.66659,2.71379,60464.534648097,0
+TRVG.US,D,20230901,000000,2.71379,2.83178,2.71379,2.80818,100497.36632771,0
+TRVG.US,D,20230905,000000,2.80818,2.92947,2.69019,2.71379,537309.50490279,0
+TRVG.US,D,20230906,000000,2.69019,2.71379,2.525,2.5722,216315.43760456,0
+TRVG.US,D,20230907,000000,2.61939,2.69019,2.525,2.69019,140725.12870038,0
+TRVG.US,D,20230908,000000,2.64299,2.73738,2.5722,2.66659,100086.3168228,0
+TRVG.US,D,20230911,000000,2.64299,2.69019,2.61939,2.66659,86952.64949723,0
+TRVG.US,D,20230912,000000,2.61939,2.66659,2.59579,2.59579,57478.281183016,0
+TRVG.US,D,20230913,000000,2.61939,2.65479,2.525,2.59579,123116.95444451,0
+TRVG.US,D,20230914,000000,2.59579,2.66659,2.525,2.5722,120593.02573187,0
+TRVG.US,D,20230915,000000,2.66659,2.77278,2.61939,2.61939,374254.21778855,0
+TRVG.US,D,20230918,000000,2.61939,2.64299,2.5486,2.5722,134092.39998809,0
+TRVG.US,D,20230919,000000,2.5486,2.5722,2.525,2.5722,71178.942567938,0
+TRVG.US,D,20230920,000000,2.5722,2.59579,2.525,2.525,103043.33068392,0
+TRVG.US,D,20230921,000000,2.5014,2.525,2.38341,2.43061,133070.70889908,0
+TRVG.US,D,20230922,000000,2.45421,2.5486,2.40701,2.40701,156405.18414453,0
+TRVG.US,D,20230925,000000,2.43061,2.43061,2.33621,2.38341,258252.23364044,0
+TRVG.US,D,20230926,000000,2.40701,2.43061,2.31262,2.37161,121378.68117734,0
+TRVG.US,D,20230927,000000,2.38341,2.43061,2.24182,2.35958,847144.63754855,0
+TRVG.US,D,20230928,000000,2.33621,2.525,2.33621,2.4778,129760.2772162,0
+TRVG.US,D,20230929,000000,2.5014,2.5014,2.43061,2.4778,107838.20197062,0
+TRVG.US,D,20231002,000000,2.43061,2.45421,2.38341,2.43061,64997.520786308,0
+TRVG.US,D,20231003,000000,2.38341,2.38341,2.31262,2.3145,57639.310885972,0
+TRVG.US,D,20231004,000000,2.33621,2.35981,2.24182,2.30365,82851.053457991,0
+TRVG.US,D,20231005,000000,2.28902,2.28902,2.19699,2.22625,83992.245537097,0
+TRVG.US,D,20231006,000000,2.24182,2.525,2.24182,2.525,179847.29503354,0
+TRVG.US,D,20231009,000000,2.45421,2.525,2.38341,2.4778,94876.158407418,0
+TRVG.US,D,20231010,000000,2.5014,2.59579,2.43061,2.5486,202569.85740776,0
+TRVG.US,D,20231011,000000,2.5486,2.5722,2.5014,2.5486,60557.338608485,0
+TRVG.US,D,20231012,000000,2.5722,2.73738,2.4778,2.4778,116905.0217718,0
+TRVG.US,D,20231013,000000,2.4778,2.5486,2.35686,2.5486,135603.53662162,0
+TRVG.US,D,20231016,000000,2.525,2.61939,2.525,2.5486,67949.025736541,0
+TRVG.US,D,20231017,000000,2.525,2.61939,2.525,2.61939,54796.289104046,0
+TRVG.US,D,20231018,000000,2.59579,2.64299,2.5486,2.5722,55617.116826745,0
+TRVG.US,D,20231019,000000,2.5722,2.61939,2.43061,2.43061,83831.639596517,0
+TRVG.US,D,20231020,000000,2.43061,2.5132,2.40701,2.40701,66951.06534059,0
+TRVG.US,D,20231023,000000,2.40701,2.525,2.38341,2.45421,99699.421773326,0
+TRVG.US,D,20231024,000000,2.4778,2.525,2.43061,2.43061,36310.502967073,0
+TRVG.US,D,20231025,000000,2.40701,2.45421,2.31262,2.40701,117202.07919752,0
+TRVG.US,D,20231026,000000,2.43061,2.4778,2.43061,2.4778,112154.22177222,0
+TRVG.US,D,20231027,000000,2.525,2.5722,2.45421,2.525,232713.77027637,0
+TRVG.US,D,20231030,000000,2.64299,2.78458,2.59579,2.69019,291783.27918201,0
+TRVG.US,D,20231031,000000,2.71379,2.73738,2.5486,2.61939,267429.23165942,0
+TRVG.US,D,20231101,000000,2.59579,2.64299,2.4778,2.64299,348870.4276918,0
+TRVG.US,D,20231102,000000,2.45421,2.66659,2.40701,2.45421,388197.69501504,0
+TRVG.US,D,20231103,000000,2.5014,2.59579,2.38341,2.525,198627.17225959,0
+TRVG.US,D,20231106,000000,2.43061,2.5722,2.33621,2.525,163235.8098865,0
+TRVG.US,D,20231107,000000,2.525,2.5486,2.38341,2.4778,110020.15444568,0
+TRVG.US,D,20231108,000000,2.5014,2.5014,2.35981,2.43061,193161.48513137,0
+TRVG.US,D,20231109,000000,2.45421,2.466,2.35981,2.40701,162876.0356291,0
+TRVG.US,D,20231110,000000,2.40701,2.45421,2.38341,2.43061,160362.70097586,0
+TRVG.US,D,20231113,000000,2.40701,2.525,2.38341,2.525,252536.52671025,0
+TRVG.US,D,20231114,000000,2.85,3.298,2.8055,3.19,1177923.4,0
+TRVG.US,D,20231115,000000,3.403,3.5,3.19,3.25,250621.2,0
+TRVG.US,D,20231116,000000,3.318,3.319,2.9385,3.0105,176709.8,0
+TRVG.US,D,20231117,000000,3,3,2.6463,2.81,355410,0
+TRVG.US,D,20231120,000000,2.84,2.89,2.73,2.8,247817,0
+TRVG.US,D,20231121,000000,2.76,2.76,2.65,2.69,103950,0
+TRVG.US,D,20231122,000000,2.71,2.725,2.54,2.67,202737,0
+TRVG.US,D,20231124,000000,2.72,2.74,2.66,2.74,50847,0
+TRVG.US,D,20231127,000000,2.73,2.7817,2.66,2.745,47478,0
+TRVG.US,D,20231128,000000,2.74,2.7415,2.575,2.64,95962,0
+TRVG.US,D,20231129,000000,2.69,2.69,2.4799,2.51,134213,0
+TRVG.US,D,20231130,000000,2.55,2.55,2.34,2.35,108047,0
+TRVG.US,D,20231201,000000,2.37,2.48,2.32,2.35,214245,0
+TRVG.US,D,20231204,000000,2.35,2.44,2.35,2.36,354302,0
+TRVG.US,D,20231205,000000,2.35,2.3625,2.26,2.28,98249,0
+TRVG.US,D,20231206,000000,2.28,2.45,2.27,2.38,553004,0
+TRVG.US,D,20231207,000000,2.38,2.38,2.33,2.36,71079,0
+TRVG.US,D,20231208,000000,2.37,2.54,2.329,2.53,450634,0
+TRVG.US,D,20231211,000000,2.54,2.61,2.42,2.61,132419,0
+TRVG.US,D,20231212,000000,2.61,2.61,2.47,2.48,94111,0
+TRVG.US,D,20231213,000000,2.48,2.54,2.39,2.49,67373,0
+TRVG.US,D,20231214,000000,2.41,2.5,2.41,2.44,131111,0
+TRVG.US,D,20231215,000000,2.44,2.47,2.35,2.43,119073,0
+TRVG.US,D,20231218,000000,2.41,2.44,2.34,2.4,105072,0
+TRVG.US,D,20231219,000000,2.42,2.565,2.42,2.53,249573,0
+TRVG.US,D,20231220,000000,2.49,2.53,2.36,2.37,226556,0
+TRVG.US,D,20231221,000000,2.38,2.42,2.35,2.41,115640,0
+TRVG.US,D,20231222,000000,2.38,2.58,2.36,2.44,246040,0
+TRVG.US,D,20231226,000000,2.46,2.58,2.41,2.545,109407,0
+TRVG.US,D,20231227,000000,2.51,2.5699,2.4618,2.51,107905,0
+TRVG.US,D,20231228,000000,2.53,2.57,2.5,2.52,76439,0
+TRVG.US,D,20231229,000000,2.56,2.56,2.41,2.44,132292,0
+TRVG.US,D,20240102,000000,2.47,2.5,2.38,2.44,111863,0
+TRVG.US,D,20240103,000000,2.4,2.42,2.3792,2.4,25414,0
+TRVG.US,D,20240104,000000,2.35,2.5,2.35,2.46,79568,0
+TRVG.US,D,20240105,000000,2.46,2.5,2.4,2.43,53596,0
+TRVG.US,D,20240108,000000,2.43,2.56,2.43,2.52,77405,0
+TRVG.US,D,20240109,000000,2.55,2.6799,2.49,2.6,190468,0
+TRVG.US,D,20240110,000000,2.63,2.7,2.52,2.57,73151,0
+TRVG.US,D,20240111,000000,2.61,2.65,2.45,2.5,134418,0
+TRVG.US,D,20240112,000000,2.5,2.53,2.39,2.39,50136,0
+TRVG.US,D,20240116,000000,2.41,2.49,2.41,2.49,85335,0
+TRVG.US,D,20240117,000000,2.43,2.49,2.42,2.49,50617,0
+TRVG.US,D,20240118,000000,2.54,2.54,2.4412,2.45,59699,0
+TRVG.US,D,20240119,000000,2.46,2.5,2.39,2.47,91129,0
+TRVG.US,D,20240122,000000,2.45,2.5,2.33,2.48,129877,0
+TRVG.US,D,20240123,000000,2.46,2.48,2.4,2.45,71011,0
+TRVG.US,D,20240124,000000,2.43,2.4794,2.42,2.45,26399,0
+TRVG.US,D,20240125,000000,2.45,2.46,2.439,2.45,19253,0
+TRVG.US,D,20240126,000000,2.45,2.46,2.43,2.45,30923,0
+TRVG.US,D,20240129,000000,2.44,2.5,2.4301,2.45,25264,0
+TRVG.US,D,20240130,000000,2.41,2.8,2.41,2.56,219843,0
+TRVG.US,D,20240131,000000,2.55,2.57,2.45,2.5,78310,0
+TRVG.US,D,20240201,000000,2.45,2.76,2.45,2.49,139072,0
+TRVG.US,D,20240202,000000,2.47,2.53,2.47,2.5,50177,0
+TRVG.US,D,20240205,000000,2.49,2.64,2.49,2.53,180994,0
+TRVG.US,D,20240206,000000,2.5,2.7,2.49,2.53,303461,0
+TRVG.US,D,20240207,000000,2.53,2.8,2.44,2.45,167001,0
+TRVG.US,D,20240208,000000,2.48,2.56,2.45,2.47,45804,0
+TRVG.US,D,20240209,000000,2.45,2.5,2.42,2.47,65442,0
+TRVG.US,D,20240212,000000,2.45,2.51,2.43,2.47,137541,0
+TRVG.US,D,20240213,000000,2.45,2.58,2.45,2.58,125321,0
+TRVG.US,D,20240214,000000,2.58,2.58,2.52,2.55,35275,0
+TRVG.US,D,20240215,000000,2.53,2.55,2.46,2.46,63381,0
+TRVG.US,D,20240216,000000,2.45,2.7,2.33,2.66,293800,0
+TRVG.US,D,20240220,000000,2.61,2.6686,2.51,2.55,140893,0
+TRVG.US,D,20240221,000000,2.54,2.58,2.48,2.56,33887,0
+TRVG.US,D,20240222,000000,2.52,2.7,2.52,2.54,57588,0
+TRVG.US,D,20240223,000000,2.52,2.56,2.51,2.51,16920,0
+TRVG.US,D,20240226,000000,2.51,2.53,2.495,2.53,64312,0
+TRVG.US,D,20240227,000000,2.53,2.7,2.51,2.61,110645,0
+TRVG.US,D,20240228,000000,2.59,2.64,2.5555,2.6,22353,0
+TRVG.US,D,20240229,000000,2.59,2.6,2.51,2.52,50161,0
+TRVG.US,D,20240301,000000,2.51,2.57,2.5,2.57,62126,0
+TRVG.US,D,20240304,000000,2.57,2.6,2.5038,2.56,31627,0
+TRVG.US,D,20240305,000000,2.54,2.64,2.5101,2.63,143149,0
+TRVG.US,D,20240306,000000,2.61,2.61,2.55,2.58,76160,0
+TRVG.US,D,20240307,000000,2.57,2.57,2.54,2.55,35077,0
+TRVG.US,D,20240308,000000,2.54,2.59,2.52,2.52,18469,0
+TRVG.US,D,20240311,000000,2.51,2.56,2.51,2.56,33015,0
+TRVG.US,D,20240312,000000,2.54,2.56,2.5301,2.55,9572,0
+TRVG.US,D,20240313,000000,2.54,2.56,2.52,2.56,44952,0
+TRVG.US,D,20240314,000000,2.55,2.56,2.52,2.56,24854,0
+TRVG.US,D,20240315,000000,2.52,2.59,2.5,2.59,52095,0
+TRVG.US,D,20240318,000000,2.55,2.63,2.55,2.61,107244,0
+TRVG.US,D,20240319,000000,2.55,2.62,2.53,2.6,109198,0
+TRVG.US,D,20240320,000000,2.57,2.59,2.51,2.55,28621,0
+TRVG.US,D,20240321,000000,2.55,2.59,2.55,2.58,11103,0
+TRVG.US,D,20240322,000000,2.55,2.62,2.55,2.6,32999,0
+TRVG.US,D,20240325,000000,2.6,2.61,2.54,2.57,18531,0
+TRVG.US,D,20240326,000000,2.57,2.8,2.54,2.65,107371,0
+TRVG.US,D,20240327,000000,2.64,2.7276,2.6101,2.71,15257,0
+TRVG.US,D,20240328,000000,2.71,2.79,2.71,2.77,38257,0
+TRVG.US,D,20240401,000000,2.77,3.0884,2.765,3.02,151688,0
+TRVG.US,D,20240402,000000,2.88,2.88,2.66,2.73,47158,0
+TRVG.US,D,20240403,000000,2.74,2.97,2.73,2.81,37327,0
+TRVG.US,D,20240404,000000,2.77,2.9699,2.7311,2.8,19649,0
+TRVG.US,D,20240405,000000,2.72,2.83,2.72,2.72,29421,0
+TRVG.US,D,20240408,000000,2.7,3.29,2.7,2.91,127881,0
+TRVG.US,D,20240409,000000,2.97,2.97,2.77,2.78,42102,0
+TRVG.US,D,20240410,000000,2.74,2.89,2.735,2.79,24598,0
+TRVG.US,D,20240411,000000,2.77,2.82,2.71,2.73,13131,0
+TRVG.US,D,20240412,000000,2.7,2.8545,2.7,2.78,58731,0
+TRVG.US,D,20240415,000000,2.76,2.77,2.58,2.6,22743,0
+TRVG.US,D,20240416,000000,2.6,2.7641,2.53,2.55,28420,0
+TRVG.US,D,20240417,000000,2.56,2.5856,2.51,2.55,21870,0
+TRVG.US,D,20240418,000000,2.51,2.59,2.5,2.57,21179,0
+TRVG.US,D,20240419,000000,2.54,2.6,2.5063,2.57,13893,0
+TRVG.US,D,20240422,000000,2.57,2.7,2.5,2.57,98597,0
+TRVG.US,D,20240423,000000,2.598,2.63,2.55,2.59,15463,0
+TRVG.US,D,20240424,000000,2.55,2.59,2.52,2.55,392478,0
+TRVG.US,D,20240425,000000,2.5,2.57,2.48,2.55,21364,0
+TRVG.US,D,20240426,000000,2.54,2.65,2.5,2.55,47634,0
+TRVG.US,D,20240429,000000,2.55,2.59,2.5169,2.55,55632,0
+TRVG.US,D,20240430,000000,2.56,2.58,2.55,2.56,22721,0
+TRVG.US,D,20240501,000000,2.51,2.57,2.48,2.51,28472,0
+TRVG.US,D,20240502,000000,2.46,2.52,2.46,2.51,61033,0
+TRVG.US,D,20240503,000000,2.53,2.53,2.4,2.41,72407,0
+TRVG.US,D,20240506,000000,2.4,2.48,2.34,2.48,96012,0
+TRVG.US,D,20240507,000000,2.51,2.51,2.37,2.49,73629,0
+TRVG.US,D,20240508,000000,2.49,2.49,2.36,2.36,278772,0
+TRVG.US,D,20240509,000000,2.36,2.39,2.26,2.26,56739,0
+TRVG.US,D,20240510,000000,2.3,2.3477,2.13,2.13,85732,0
+TRVG.US,D,20240513,000000,2.15,2.28,2.1,2.13,83934,0
+TRVG.US,D,20240514,000000,2.14,2.2555,2.1,2.1,61698,0
+TRVG.US,D,20240515,000000,2.1,2.1407,2.1,2.11,55406,0
+TRVG.US,D,20240516,000000,2.15,2.1933,2.04,2.14,112464,0
+TRVG.US,D,20240517,000000,2.18,2.19,2.14,2.19,47016,0
+TRVG.US,D,20240520,000000,2.2,2.24,2.17,2.1704,55864,0
+TRVG.US,D,20240521,000000,2.16,2.44,2.15,2.42,184953,0
+TRVG.US,D,20240522,000000,2.5,2.57,2.44,2.52,105775,0
+TRVG.US,D,20240523,000000,2.57,2.57,2.4,2.41,42535,0
+TRVG.US,D,20240524,000000,2.41,2.42,2.35,2.35,19422,0
+TRVG.US,D,20240528,000000,2.4,2.45,2.395,2.43,24114,0
+TRVG.US,D,20240529,000000,2.43,2.5,2.42,2.47,12366,0
+TRVG.US,D,20240530,000000,2.45,2.46,2.4101,2.43,13869,0
+TRVG.US,D,20240531,000000,2.41,2.427,2.31,2.34,29018,0
+TRVG.US,D,20240603,000000,2.35,2.35,2.26,2.28,20651,0
+TRVG.US,D,20240604,000000,2.28,2.33,2.23,2.27,49670,0
+TRVG.US,D,20240605,000000,2.28,2.28,2.2,2.2,40324,0
+TRVG.US,D,20240606,000000,2.31,2.31,2.21,2.26,16639,0
+TRVG.US,D,20240607,000000,2.31,2.31,2.21,2.28,43060,0
+TRVG.US,D,20240610,000000,2.23,2.27,2.22,2.23,88850,0
+TRVG.US,D,20240611,000000,2.22,2.2399,2.2,2.2,10039,0
+TRVG.US,D,20240612,000000,2.21,2.26,2.17,2.2,30496,0
+TRVG.US,D,20240613,000000,2.23,2.23,2.16,2.21,13009,0
+TRVG.US,D,20240614,000000,2.16,2.2,2.15,2.16,39029,0
+TRVG.US,D,20240617,000000,2.17,2.17,2.13,2.14,49960,0
+TRVG.US,D,20240618,000000,2.14,2.14,2.01,2.065,70267,0
+TRVG.US,D,20240620,000000,2.09,2.095,2.0273,2.06,82330,0
+TRVG.US,D,20240621,000000,2.06,2.11,2.01,2.02,237441,0
+TRVG.US,D,20240624,000000,2.02,2.1,2.02,2.07,57559,0
+TRVG.US,D,20240625,000000,2.07,2.14,2.02,2.06,42176,0
+TRVG.US,D,20240626,000000,2.05,2.1,2.02,2.07,45633,0
+TRVG.US,D,20240627,000000,2.12,2.12,2.02,2.07,46284,0
+TRVG.US,D,20240628,000000,2.03,2.07,1.98,2.01,128546,0
+TRVG.US,D,20240701,000000,2.03,2.1014,2.01,2.03,73430,0
+TRVG.US,D,20240702,000000,2.06,2.06,2,2.03,40267,0
+TRVG.US,D,20240703,000000,2,2.0482,1.99,2.01,61347,0
+TRVG.US,D,20240705,000000,2,2.1138,2,2.01,148947,0
+TRVG.US,D,20240708,000000,2.01,2.04,2.005,2.02,68547,0
+TRVG.US,D,20240709,000000,2.03,2.03,1.98,2.01,69827,0
+TRVG.US,D,20240710,000000,1.99,2.01,1.98,2.01,41824,0
+TRVG.US,D,20240711,000000,1.99,2.11,1.99,2.11,45279,0
+TRVG.US,D,20240712,000000,2.1,2.22,2.082,2.22,73927,0
+TRVG.US,D,20240715,000000,2.21,2.26,2.15,2.21,51318,0
+TRVG.US,D,20240716,000000,2.21,2.24,2.18,2.21,22265,0
+TRVG.US,D,20240717,000000,2.19,2.1994,2.08,2.1,45937,0
+TRVG.US,D,20240718,000000,2.11,2.15,2.04,2.11,40810,0
+TRVG.US,D,20240719,000000,2.04,2.11,2.03,2.11,20885,0
+TRVG.US,D,20240722,000000,2.1,2.1899,2.085,2.12,24004,0
+TRVG.US,D,20240723,000000,2.08,2.14,2.08,2.1,11390,0
+TRVG.US,D,20240724,000000,2.12,2.14,2.07,2.1,11977,0
+TRVG.US,D,20240725,000000,2.1,2.1,2,2.1,32391,0
+TRVG.US,D,20240726,000000,2.1,2.13,2.05,2.1,18091,0
+TRVG.US,D,20240729,000000,2.07,2.14,2.03,2.08,25775,0
+TRVG.US,D,20240730,000000,2.08,2.15,2.0783,2.13,54404,0
+TRVG.US,D,20240731,000000,2.07,2.19,2.07,2.12,43141,0
+TRVG.US,D,20240801,000000,2.11,2.15,2.05,2.1,38575,0
+TRVG.US,D,20240802,000000,2.06,2.1,2.03,2.05,32555,0
+TRVG.US,D,20240805,000000,1.96,1.9815,1.8001,1.98,60661,0
+TRVG.US,D,20240806,000000,2.03,2.1,1.937,2.07,19134,0
+TRVG.US,D,20240807,000000,2.08,2.08,2.03,2.03,43451,0
+TRVG.US,D,20240808,000000,2.07,2.17,1.98,2.0573,20443,0
+TRVG.US,D,20240809,000000,2.08,2.0999,1.99,2.05,15921,0
+TRVG.US,D,20240812,000000,2.06,2.065,2,2.03,21774,0
+TRVG.US,D,20240813,000000,2,2.1,2,2.1,53001,0
+TRVG.US,D,20240814,000000,2.09,2.11,2.04,2.05,15035,0
+TRVG.US,D,20240815,000000,2.05,2.08,1.97,2.04,25504,0
+TRVG.US,D,20240816,000000,2.04,2.1,1.99,2.08,24272,0
+TRVG.US,D,20240819,000000,2.01,2.09,2,2.08,32042,0
+TRVG.US,D,20240820,000000,2.02,2.03,1.95,2,54504,0
+TRVG.US,D,20240821,000000,1.97,2.02,1.94,2.01,183512,0
+TRVG.US,D,20240822,000000,2,2.025,1.96,2.02,43544,0
+TRVG.US,D,20240823,000000,2.03,2.05,2.01,2.03,29111,0
+TRVG.US,D,20240826,000000,2.02,2.06,2,2.04,35289,0
+TRVG.US,D,20240827,000000,2.04,2.04,1.96,1.97,34325,0
+TRVG.US,D,20240828,000000,1.99,2,1.96,2,13813,0
+TRVG.US,D,20240829,000000,2.03,2.03,1.97,2.01,20857,0
+TRVG.US,D,20240830,000000,1.99,2.02,1.97,2.02,18791,0
+TRVG.US,D,20240903,000000,1.98,2.02,1.96,1.98,40972,0
+TRVG.US,D,20240904,000000,1.97,2,1.95,1.98,29330,0
+TRVG.US,D,20240905,000000,1.98,1.98,1.95,1.95,71693,0
+TRVG.US,D,20240906,000000,1.95,1.96,1.93,1.95,33606,0
+TRVG.US,D,20240909,000000,1.93,1.98,1.9271,1.95,35413,0
+TRVG.US,D,20240910,000000,1.94,1.94,1.92,1.94,17816,0
+TRVG.US,D,20240911,000000,1.94,1.94,1.83,1.88,51807,0
+TRVG.US,D,20240912,000000,1.88,1.88,1.7919,1.81,50013,0
+TRVG.US,D,20240913,000000,1.8,1.81,1.755,1.8,46924,0
+TRVG.US,D,20240916,000000,1.82,1.83,1.77,1.81,14927,0
+TRVG.US,D,20240917,000000,1.82,1.82,1.8,1.8011,17952,0
+TRVG.US,D,20240918,000000,1.79,1.8062,1.79,1.805,21489,0
+TRVG.US,D,20240919,000000,1.81,1.81,1.73,1.76,99425,0
+TRVG.US,D,20240920,000000,1.75,1.78,1.6087,1.78,193969,0
+TRVG.US,D,20240923,000000,1.71,1.78,1.71,1.77,49347,0
+TRVG.US,D,20240924,000000,1.76,1.768,1.71,1.73,38450,0
+TRVG.US,D,20240925,000000,1.74,1.75,1.7,1.75,33092,0
+TRVG.US,D,20240926,000000,1.75,1.75,1.66,1.715,32770,0
+TRVG.US,D,20240927,000000,1.69,1.75,1.69,1.75,30131,0
+TRVG.US,D,20240930,000000,1.74,1.75,1.71,1.73,30899,0
+TRVG.US,D,20241001,000000,1.7249,1.73,1.71,1.73,31880,0
+TRVG.US,D,20241002,000000,1.73,1.74,1.71,1.72,19467,0
+TRVG.US,D,20241003,000000,1.72,1.7354,1.67,1.7,116261,0
+TRVG.US,D,20241004,000000,1.71,1.7252,1.69,1.72,98101,0
+TRVG.US,D,20241007,000000,1.7,1.74,1.7,1.74,16466,0
+TRVG.US,D,20241008,000000,1.74,1.7445,1.7,1.74,20227,0
+TRVG.US,D,20241009,000000,1.71,1.74,1.7,1.7,32301,0
+TRVG.US,D,20241010,000000,1.72,1.73,1.7,1.71,14337,0
+TRVG.US,D,20241011,000000,1.7,1.71,1.6606,1.69,31236,0
+TRVG.US,D,20241014,000000,1.71,1.71,1.65,1.69,76649,0
+TRVG.US,D,20241015,000000,1.68,1.68,1.65,1.675,18958,0
+TRVG.US,D,20241016,000000,1.65,1.689,1.65,1.68,35015,0
+TRVG.US,D,20241017,000000,1.67,1.7,1.67,1.7,33460,0
+TRVG.US,D,20241018,000000,1.68,1.6933,1.68,1.69,23342,0
+TRVG.US,D,20241021,000000,1.67,1.68,1.67,1.68,18161,0
+TRVG.US,D,20241022,000000,1.67,1.7,1.645,1.7,63247,0
+TRVG.US,D,20241023,000000,1.69,1.69,1.65,1.6699,15572,0
+TRVG.US,D,20241024,000000,1.66,1.67,1.63,1.63,20773,0
+TRVG.US,D,20241025,000000,1.62,1.6308,1.6,1.62,38429,0
+TRVG.US,D,20241028,000000,1.62,1.665,1.605,1.65,23109,0
+TRVG.US,D,20241029,000000,1.63,1.66,1.6101,1.65,35927,0
+TRVG.US,D,20241030,000000,1.62,1.69,1.62,1.69,64308,0
+TRVG.US,D,20241031,000000,1.682,1.688,1.65,1.655,16510,0
+TRVG.US,D,20241101,000000,1.65,1.68,1.65,1.68,28818,0
+TRVG.US,D,20241104,000000,1.69,1.69,1.67,1.68,12641,0
+TRVG.US,D,20241105,000000,1.67,1.8275,1.66,1.8,146159,0
+TRVG.US,D,20241106,000000,1.77,1.77,1.675,1.73,74754,0
+TRVG.US,D,20241107,000000,1.68,1.73,1.67,1.71,64895,0
+TRVG.US,D,20241108,000000,1.7,1.7,1.67,1.69,45299,0
+TRVG.US,D,20241111,000000,1.66,1.68,1.65,1.65,28616,0
+TRVG.US,D,20241112,000000,1.65,1.69,1.64,1.665,127576,0
+TRVG.US,D,20241113,000000,1.65,1.6796,1.64,1.65,79259,0
+TRVG.US,D,20241114,000000,1.65,1.66,1.65,1.66,18268,0
+TRVG.US,D,20241115,000000,1.68,1.68,1.65,1.66,23333,0
+TRVG.US,D,20241118,000000,1.65,1.68,1.65,1.67,22070,0
+TRVG.US,D,20241119,000000,1.66,1.68,1.66,1.67,21767,0
+TRVG.US,D,20241120,000000,1.66,1.68,1.66,1.68,28072,0
+TRVG.US,D,20241121,000000,1.66,1.69,1.65,1.69,55819,0
+TRVG.US,D,20241122,000000,1.65,1.68,1.65,1.68,47273,0
+TRVG.US,D,20241125,000000,1.68,1.8,1.68,1.79,146315,0
+TRVG.US,D,20241126,000000,1.76,2.03,1.75,1.97,115918,0
+TRVG.US,D,20241127,000000,1.99,2.1911,1.98,2.18,212559,0
+TRVG.US,D,20241129,000000,2.2,2.2,2.09,2.17,84381,0
+TRVG.US,D,20241202,000000,2.17,2.17,2.125,2.16,70353,0
+TRVG.US,D,20241203,000000,2.17,2.58,2.16,2.53,264427,0
+TRVG.US,D,20241204,000000,2.49,2.57,2.41,2.57,178327,0
+TRVG.US,D,20241205,000000,2.5,2.57,2.4,2.4,56019,0
+TRVG.US,D,20241206,000000,2.4,2.5,2.4,2.48,68912,0
+TRVG.US,D,20241209,000000,2.45,2.551,2.4,2.44,91524,0
+TRVG.US,D,20241210,000000,2.41,2.4237,2.3,2.41,74263,0
+TRVG.US,D,20241211,000000,2.4,2.41,2.31,2.31,47949,0
+TRVG.US,D,20241212,000000,2.31,2.38,2.31,2.38,27262,0
+TRVG.US,D,20241213,000000,2.39,2.47,2.31,2.46,80671,0
+TRVG.US,D,20241216,000000,2.39,2.51,2.31,2.5,102879,0
+TRVG.US,D,20241217,000000,2.48,2.485,2.2807,2.32,100617,0
+TRVG.US,D,20241218,000000,2.31,2.4,2.3,2.32,41340,0
+TRVG.US,D,20241219,000000,2.3,2.4396,2.02,2.31,317178,0
+TRVG.US,D,20241220,000000,2.26,2.2871,2.16,2.26,47816,0
+TRVG.US,D,20241223,000000,2.24,2.3276,2.185,2.3,83264,0
+TRVG.US,D,20241224,000000,2.3,2.33,2.26,2.3,11497,0
+TRVG.US,D,20241226,000000,2.24,2.33,2.24,2.32,31272,0
+TRVG.US,D,20241227,000000,2.3,2.32,2.16,2.3,123930,0
+TRVG.US,D,20241230,000000,2.33,2.33,2.2,2.31,85864,0
+TRVG.US,D,20241231,000000,2.29,2.3262,2.16,2.18,88589,0
+TRVG.US,D,20250102,000000,2.19,2.3,2.1764,2.3,19179,0
+TRVG.US,D,20250103,000000,2.27,2.34,2.2638,2.31,48283,0
+TRVG.US,D,20250106,000000,2.26,2.36,2.26,2.31,46555,0
+TRVG.US,D,20250107,000000,2.21,2.37,2.21,2.3,71798,0
+TRVG.US,D,20250108,000000,2.3,2.34,2.2375,2.33,31265,0
+TRVG.US,D,20250110,000000,2.23,2.35,2.23,2.31,41192,0
+TRVG.US,D,20250113,000000,2.24,2.39,2.24,2.37,33312,0
+TRVG.US,D,20250114,000000,2.39,2.79,2.39,2.66,157199,0
+TRVG.US,D,20250115,000000,2.64,2.88,2.5424,2.71,177150,0
+TRVG.US,D,20250116,000000,2.74,2.76,2.5646,2.68,55612,0
+TRVG.US,D,20250117,000000,2.62,2.74,2.55,2.55,65267,0
+TRVG.US,D,20250121,000000,2.56,2.65,2.55,2.6,41606,0
+TRVG.US,D,20250122,000000,2.55,2.675,2.55,2.55,20258,0
+TRVG.US,D,20250123,000000,2.56,2.7399,2.56,2.67,33958,0
+TRVG.US,D,20250124,000000,2.69,3.05,2.69,2.93,188684,0
+TRVG.US,D,20250127,000000,2.89,2.91,2.68,2.79,57120,0
+TRVG.US,D,20250128,000000,2.8,2.8,2.68,2.68,28475,0
+TRVG.US,D,20250129,000000,2.68,2.85,2.68,2.85,26723,0
+TRVG.US,D,20250130,000000,2.86,2.88,2.7743,2.8,74681,0
+TRVG.US,D,20250131,000000,2.83,2.9,2.7755,2.83,87198,0
+TRVG.US,D,20250203,000000,2.78,3.03,2.77,3.01,108440,0
+TRVG.US,D,20250204,000000,3.04,3.15,3.01,3.06,193638,0
+TRVG.US,D,20250205,000000,3.15,3.185,2.8,3.01,207299,0
+TRVG.US,D,20250206,000000,3.08,3.93,3.08,3.72,482943,0
+TRVG.US,D,20250207,000000,3.74,4.46,3.7263,4.405,559710,0
+TRVG.US,D,20250210,000000,4.41,5.025,4.22,4.85,758199,0
+TRVG.US,D,20250211,000000,4.88,5,4.3,4.36,336275,0
+TRVG.US,D,20250212,000000,4.21,4.35,3.82,4.02,259266,0
+TRVG.US,D,20250213,000000,3.99,4.31,3.9,4.21,163408,0
+TRVG.US,D,20250214,000000,4.23,4.34,4,4.03,95560,0
+TRVG.US,D,20250218,000000,4,4.1,3.72,3.86,214023,0
+TRVG.US,D,20250219,000000,3.83,4.24,3.78,4.18,90845,0
+TRVG.US,D,20250220,000000,4.16,4.17,3.93,4.03,68677,0
+TRVG.US,D,20250221,000000,4.02,4.2554,3.78,3.86,114807,0
+TRVG.US,D,20250224,000000,3.99,4.3893,3.92,4.11,161643,0
+TRVG.US,D,20250225,000000,4.09,4.1962,3.99,4.11,58067,0
+TRVG.US,D,20250226,000000,4.23,4.98,4.12,4.19,222146,0
+TRVG.US,D,20250227,000000,4.14,4.3578,4.11,4.24,77828,0
+TRVG.US,D,20250228,000000,4.23,4.54,4.15,4.26,180811,0
+TRVG.US,D,20250303,000000,4.32,4.72,4.32,4.475,169781,0
+TRVG.US,D,20250304,000000,4.46,4.52,4.285,4.35,134021,0
+TRVG.US,D,20250305,000000,4.37,4.425,3.84,4.12,131263,0
+TRVG.US,D,20250306,000000,4.05,4.19,3.96,4.03,52495,0
+TRVG.US,D,20250307,000000,4.02,4.14,3.88,3.96,69489,0
+TRVG.US,D,20250310,000000,4,4.19,3.58,3.98,183852,0
+TRVG.US,D,20250311,000000,3.98,4.145,3.98,4.11,48943,0
+TRVG.US,D,20250312,000000,4.12,4.29,4.055,4.09,125058,0
+TRVG.US,D,20250313,000000,4.07,4.24,3.903,4,51807,0
+TRVG.US,D,20250314,000000,4.09,4.14,3.9178,4.12,46936,0
+TRVG.US,D,20250317,000000,4.08,4.37,3.98,4.25,91151,0
+TRVG.US,D,20250318,000000,4.27,4.3443,4.22,4.29,41005,0
+TRVG.US,D,20250319,000000,4.25,4.92,4.24,4.77,190928,0
+TRVG.US,D,20250320,000000,4.78,4.78,4.5722,4.72,63297,0
+TRVG.US,D,20250321,000000,4.75,5.45,4.63,5.4,256410,0
+TRVG.US,D,20250324,000000,5.35,5.39,5.11,5.27,214043,0
+TRVG.US,D,20250325,000000,5.27,5.45,5.01,5.18,139736,0
+TRVG.US,D,20250326,000000,5.1,5.33,4.65,4.72,219452,0
+TRVG.US,D,20250327,000000,4.7,5.1,4.632,5.05,88782,0
+TRVG.US,D,20250328,000000,5,5.13,4.67,4.73,106010,0
+TRVG.US,D,20250331,000000,4.57,4.57,3.985,4.1,190020,0
+TRVG.US,D,20250401,000000,4.09,4.6,4.09,4.47,165501,0
+TRVG.US,D,20250402,000000,4.59,4.81,4.5,4.6,137952,0
+TRVG.US,D,20250403,000000,4.6,4.6,4.18,4.18,80732,0
+TRVG.US,D,20250404,000000,4.09,4.1,3.75,3.81,170589,0
+TRVG.US,D,20250407,000000,3.5,4,3.5,3.53,167892,0
+TRVG.US,D,20250408,000000,3.81,3.88,3.24,3.32,192569,0
+TRVG.US,D,20250409,000000,3.27,4.0102,3.12,3.82,210451,0
+TRVG.US,D,20250410,000000,3.7,3.82,3.4046,3.59,73481,0
+TRVG.US,D,20250411,000000,3.6,3.7734,3.5088,3.6,34154,0
+TRVG.US,D,20250414,000000,3.69,3.8,3.25,3.44,151078,0
+TRVG.US,D,20250415,000000,3.44,3.735,3.44,3.66,60808,0
+TRVG.US,D,20250416,000000,3.63,3.71,3.5105,3.59,73314,0
+TRVG.US,D,20250417,000000,3.53,3.557,3.39,3.49,42906,0
+TRVG.US,D,20250421,000000,3.43,3.43,3.04,3.25,121577,0
+TRVG.US,D,20250422,000000,3.25,3.64,3.25,3.48,69329,0
+TRVG.US,D,20250423,000000,3.8,4.01,3.79,3.85,233569,0
+TRVG.US,D,20250424,000000,3.77,3.84,3.5989,3.69,44036,0
+TRVG.US,D,20250425,000000,3.73,3.83,3.56,3.64,201601,0
+TRVG.US,D,20250428,000000,3.7,4.12,3.63,4.12,114840,0
+TRVG.US,D,20250429,000000,4.03,4.26,3.85,3.85,131755,0
+TRVG.US,D,20250430,000000,4.06,4.29,3.75,4.16,251984,0
+TRVG.US,D,20250501,000000,4.33,5.83,4.33,5.2,1881592,0
+TRVG.US,D,20250502,000000,5.21,5.73,5.0901,5.2,712261,0
+TRVG.US,D,20250505,000000,5.22,5.3,4.77,5.02,270889,0
+TRVG.US,D,20250506,000000,4.925,4.94,4.6,4.74,263313,0
+TRVG.US,D,20250507,000000,4.8,4.87,4.51,4.61,133253,0
+TRVG.US,D,20250508,000000,4.6,5,4.53,4.85,166814,0
+TRVG.US,D,20250509,000000,4.84,4.99,4.8,4.9,71182,0
+TRVG.US,D,20250512,000000,5.06,5.3,4.8287,4.83,157246,0
+TRVG.US,D,20250513,000000,4.85,5,4.63,4.75,94062,0
+TRVG.US,D,20250514,000000,4.77,4.98,4.6101,4.685,94821,0
+TRVG.US,D,20250515,000000,4.63,4.76,4.515,4.66,49786,0
+TRVG.US,D,20250516,000000,4.66,4.665,4.4452,4.58,90844,0
+TRVG.US,D,20250519,000000,4.44,4.66,4.44,4.66,61790,0
+TRVG.US,D,20250520,000000,4.63,4.65,4.54,4.59,35052,0
+TRVG.US,D,20250521,000000,4.55,4.5571,4.31,4.35,76278,0
+TRVG.US,D,20250522,000000,4.35,4.6456,4.23,4.295,55288,0
+TRVG.US,D,20250523,000000,4.23,4.45,4.05,4.2,136802,0
+TRVG.US,D,20250527,000000,4.15,4.4,4.14,4.28,93607,0
+TRVG.US,D,20250528,000000,4.25,4.3387,4.125,4.17,57656,0
+TRVG.US,D,20250529,000000,4.12,4.25,4,4.03,59793,0
+TRVG.US,D,20250530,000000,4.02,4.125,3.99,4.03,81095,0
+TRVG.US,D,20250602,000000,4,4.3,4,4.25,105899,0
+TRVG.US,D,20250603,000000,4.29,4.29,4.1293,4.24,46324,0
+TRVG.US,D,20250604,000000,4.21,4.2486,4.13,4.14,30995,0
+TRVG.US,D,20250605,000000,4.13,4.175,3.92,3.95,102391,0
+TRVG.US,D,20250606,000000,3.95,4.08,3.92,4.02,61716,0
+TRVG.US,D,20250609,000000,4.08,4.4,4.05,4.27,107699,0
+TRVG.US,D,20250610,000000,4.3,4.45,4.2,4.29,67749,0
+TRVG.US,D,20250611,000000,4.28,4.2899,4.1902,4.22,32041,0
+TRVG.US,D,20250612,000000,4.18,4.18,4.05,4.07,29889,0
+TRVG.US,D,20250613,000000,4.01,4.08,3.92,3.97,56397,0
+TRVG.US,D,20250616,000000,4,4.085,3.88,3.9,60107,0
+TRVG.US,D,20250617,000000,3.89,4.0329,3.89,3.92,38819,0
+TRVG.US,D,20250618,000000,3.92,4,3.88,3.89,28930,0
+TRVG.US,D,20250620,000000,3.9,3.96,3.76,3.88,87968,0
+TRVG.US,D,20250623,000000,3.8,3.9,3.73,3.83,39652,0
+TRVG.US,D,20250624,000000,3.87,4,3.8517,3.89,67249,0
+TRVG.US,D,20250625,000000,3.89,4,3.66,3.67,79639,0
+TRVG.US,D,20250626,000000,3.67,3.8375,3.63,3.69,103357,0
+TRVG.US,D,20250627,000000,3.67,3.75,3.6,3.61,77378,0
+TRVG.US,D,20250630,000000,3.61,3.824,3.61,3.77,39409,0
+TRVG.US,D,20250701,000000,3.865,3.88,3.7346,3.86,23250,0
+TRVG.US,D,20250702,000000,3.86,3.97,3.79,3.79,54478,0
+TRVG.US,D,20250703,000000,3.79,3.8999,3.76,3.78,29484,0
+TRVG.US,D,20250707,000000,3.75,3.76,3.55,3.55,139346,0
+TRVG.US,D,20250708,000000,3.65,3.75,3.62,3.75,78319,0
+TRVG.US,D,20250709,000000,3.74,3.75,3.6515,3.67,29356,0
+TRVG.US,D,20250710,000000,3.7,3.75,3.67,3.67,35653,0
+TRVG.US,D,20250711,000000,3.63,3.76,3.6,3.6,41234,0
+TRVG.US,D,20250714,000000,3.6,3.64,3.55,3.55,71310,0
+TRVG.US,D,20250715,000000,3.55,3.6571,3.54,3.57,78055,0
+TRVG.US,D,20250716,000000,3.59,3.7352,3.56,3.69,19863,0
+TRVG.US,D,20250717,000000,3.66,3.7199,3.66,3.67,21342,0
+TRVG.US,D,20250718,000000,3.68,3.78,3.61,3.65,29089,0
+TRVG.US,D,20250721,000000,3.68,3.7,3.61,3.61,34721,0
+TRVG.US,D,20250722,000000,3.61,3.79,3.61,3.75,83297,0
+TRVG.US,D,20250723,000000,3.76,3.86,3.73,3.8,61050,0
+TRVG.US,D,20250724,000000,3.78,3.9,3.7772,3.9,13052,0
+TRVG.US,D,20250725,000000,3.85,3.89,3.8009,3.81,25257,0
+TRVG.US,D,20250728,000000,3.84,4.19,3.84,4.06,104699,0
+TRVG.US,D,20250729,000000,4.08,4.09,4,4.05,23380,0
+TRVG.US,D,20250730,000000,4.03,4.11,3.85,4.01,39377,0
+TRVG.US,D,20250731,000000,4.01,4.08,3.95,3.95,30534,0
+TRVG.US,D,20250801,000000,3.88,4,3.88,3.94,44914,0
+TRVG.US,D,20250804,000000,4.15,4.48,4.145,4.48,198212,0
+TRVG.US,D,20250805,000000,4.57,5,4.5302,4.845,273538,0
+TRVG.US,D,20250806,000000,4,4,3.13,3.495,672847,0
+TRVG.US,D,20250807,000000,3.53,3.645,3.52,3.54,131404,0
+TRVG.US,D,20250808,000000,3.62,3.89,3.5,3.57,155041,0
+TRVG.US,D,20250811,000000,3.55,3.7438,3.43,3.45,131719,0
+TRVG.US,D,20250812,000000,3.47,3.67,3.39,3.5,104986,0
+TRVG.US,D,20250813,000000,3.52,3.595,3.43,3.46,51980,0
+TRVG.US,D,20250814,000000,3.44,3.5,3.42,3.445,48290,0
+TRVG.US,D,20250815,000000,3.46,3.4713,3.3401,3.36,39245,0
+TRVG.US,D,20250818,000000,3.36,3.435,3.3,3.31,53726,0
+TRVG.US,D,20250819,000000,3.31,3.42,3.217,3.22,39624,0
+TRVG.US,D,20250820,000000,3.25,3.25,3.2,3.21,32107,0
+TRVG.US,D,20250821,000000,3.18,3.25,3.1501,3.17,19872,0
+TRVG.US,D,20250822,000000,3.18,3.3418,3.15,3.24,72687,0
+TRVG.US,D,20250825,000000,3.25,3.435,3.2,3.21,62267,0
+TRVG.US,D,20250826,000000,3.21,3.315,3.18,3.2,101297,0
+TRVG.US,D,20250827,000000,3.25,3.5314,3.25,3.31,79758,0
+TRVG.US,D,20250828,000000,3.3,3.35,3.26,3.31,17477,0
+TRVG.US,D,20250829,000000,3.35,3.4773,3.3,3.36,82374,0
+TRVG.US,D,20250902,000000,3.35,3.39,3.2,3.26,97696,0
+TRVG.US,D,20250903,000000,3.3,3.37,3.25,3.37,156087,0
+TRVG.US,D,20250904,000000,3.38,3.415,3.3,3.31,80624,0
+TRVG.US,D,20250905,000000,3.34,3.4218,3.23,3.34,57331,0
+TRVG.US,D,20250908,000000,3.36,3.39,3.21,3.25,87810,0
+TRVG.US,D,20250909,000000,3.25,3.3794,3.2,3.23,50922,0
+TRVG.US,D,20250910,000000,3.23,3.33,3.2,3.26,89317,0
+TRVG.US,D,20250911,000000,3.26,3.29,3.23,3.28,40348,0
+TRVG.US,D,20250912,000000,3.3,3.3868,3.3,3.38,25873,0
+TRVG.US,D,20250915,000000,3.38,3.38,3.35,3.37,14564,0
+TRVG.US,D,20250916,000000,3.37,3.375,3.33,3.37,14763,0
+TRVG.US,D,20250917,000000,3.33,3.36,3.32,3.32,12610,0
+TRVG.US,D,20250918,000000,3.35,3.3553,3.3135,3.35,22116,0
+TRVG.US,D,20250919,000000,3.33,3.39,3.3,3.37,44495,0
+TRVG.US,D,20250922,000000,3.37,3.64,3.32,3.57,87625,0
+TRVG.US,D,20250923,000000,3.56,3.633,3.4713,3.52,40703,0
+TRVG.US,D,20250924,000000,3.51,3.54,3.42,3.43,21899,0
+TRVG.US,D,20250925,000000,3.41,3.48,3.4,3.45,16053,0
+TRVG.US,D,20250926,000000,3.45,3.484,3.4021,3.45,16413,0
+TRVG.US,D,20250929,000000,3.46,3.46,3.38,3.383,45602,0
+TRVG.US,D,20250930,000000,3.46,3.46,3.33,3.335,44129,0
+TRVG.US,D,20251001,000000,3.33,3.3489,3.29,3.29,17314,0
+TRVG.US,D,20251002,000000,3.32,3.32,3.25,3.25,18795,0
+TRVG.US,D,20251003,000000,3.26,3.27,3.12,3.13,37582,0
+TRVG.US,D,20251006,000000,3.13,3.17,3.12,3.16,30353,0
+TRVG.US,D,20251007,000000,3.16,3.24,3.15,3.16,46765,0
+TRVG.US,D,20251008,000000,3.25,3.26,3.19,3.21,37666,0
+TRVG.US,D,20251009,000000,3.2,3.29,3.19,3.29,15201,0
+TRVG.US,D,20251010,000000,3.24,3.27,3.12,3.14,54693,0
+TRVG.US,D,20251013,000000,3.19,3.19,3.12,3.14,22841,0
+TRVG.US,D,20251014,000000,3.13,3.18,3.121,3.133,18401,0
+TRVG.US,D,20251015,000000,3.14,3.17,3.12,3.1204,24688,0
+TRVG.US,D,20251016,000000,3.1,3.12,3.08,3.08,51777,0
+TRVG.US,D,20251017,000000,3.07,3.095,3.03,3.08,23794,0
+TRVG.US,D,20251020,000000,3.05,3.08,3,3,16075,0
+TRVG.US,D,20251021,000000,3.02,3.06,3,3.03,27323,0
+TRVG.US,D,20251022,000000,3,3.02,2.99,3.02,15828,0
+TRVG.US,D,20251023,000000,3.01,3.08,3.01,3.067,13245,0
+TRVG.US,D,20251024,000000,3.048,3.2,3.048,3.07,98460,0
+TRVG.US,D,20251027,000000,3.07,3.17,3.07,3.17,16001,0
+TRVG.US,D,20251028,000000,3.14,3.19,3.1,3.14,31953,0
+TRVG.US,D,20251029,000000,3.14,3.26,3.12,3.25,40524,0
+TRVG.US,D,20251030,000000,3.22,3.29,3.22,3.24,26999,0
+TRVG.US,D,20251031,000000,3.28,3.28,3.1401,3.22,31007,0
+TRVG.US,D,20251103,000000,3.18,3.18,3.0079,3.02,41524,0
+TRVG.US,D,20251104,000000,3.04,3.1062,3,3.05,37951,0
+TRVG.US,D,20251105,000000,3.03,3.13,2.95,3.09,86877,0
+TRVG.US,D,20251106,000000,3.1,3.16,3.05,3.09,19785,0
+TRVG.US,D,20251107,000000,3.09,3.14,3.05,3.14,25507,0
+TRVG.US,D,20251110,000000,3.18,3.19,3.11,3.11,24213,0
+TRVG.US,D,20251111,000000,3.1,3.14,2.94,3.07,149021,0
+TRVG.US,D,20251112,000000,3.04,3.245,2.9384,3.2,160488,0
+TRVG.US,D,20251113,000000,3.21,3.21,3.03,3.06,24729,0
+TRVG.US,D,20251114,000000,3,3.095,3,3,60714,0
+TRVG.US,D,20251117,000000,3.04,3.085,2.91,2.95,57687,0
+TRVG.US,D,20251118,000000,2.93,2.96,2.81,2.9,48281,0
+TRVG.US,D,20251119,000000,2.89,2.93,2.85,2.85,10436,0
+TRVG.US,D,20251120,000000,2.9,2.9,2.8,2.8,28024,0
+TRVG.US,D,20251121,000000,2.8,2.84,2.75,2.77,23745,0
+TRVG.US,D,20251124,000000,2.81,2.825,2.71,2.8,157194,0
+TRVG.US,D,20251125,000000,2.75,2.8,2.74,2.79,31002,0
+TRVG.US,D,20251126,000000,2.81,2.93,2.8,2.92,135641,0
+TRVG.US,D,20251128,000000,2.94,3.08,2.94,3.07,80845,0
+TRVG.US,D,20251201,000000,3.1,3.25,3.02,3.17,81010,0
+TRVG.US,D,20251202,000000,3.15,3.205,3.09,3.12,78661,0
+TRVG.US,D,20251203,000000,3.12,3.16,3.1,3.16,11749,0
+TRVG.US,D,20251204,000000,3.12,3.18,3.12,3.14,12440,0
+TRVG.US,D,20251205,000000,3.1553,3.1768,3.11,3.11,10852,0
+TRVG.US,D,20251208,000000,3.11,3.13,2.92,2.92,40776,0
+TRVG.US,D,20251209,000000,2.86,2.965,2.86,2.9,24647,0
+TRVG.US,D,20251210,000000,2.91,2.955,2.88,2.89,71174,0
+TRVG.US,D,20251211,000000,2.88,3,2.88,2.96,26351,0
+TRVG.US,D,20251212,000000,2.96,2.99,2.8601,2.92,26480,0
+TRVG.US,D,20251215,000000,2.92,2.96,2.92,2.92,19603,0
+TRVG.US,D,20251216,000000,2.93,2.9314,2.92,2.93,10470,0
+TRVG.US,D,20251217,000000,2.92,2.98,2.8684,2.91,91236,0
+TRVG.US,D,20251218,000000,2.9,3.15,2.9,3.05,119758,0
+TRVG.US,D,20251219,000000,3.03,3.0356,2.82,2.9,82139,0
+TRVG.US,D,20251222,000000,2.9,2.96,2.83,2.83,89245,0
+TRVG.US,D,20251223,000000,2.81,2.94,2.81,2.92,87612,0
+TRVG.US,D,20251224,000000,2.91,2.94,2.9,2.91,7739,0
+TRVG.US,D,20251226,000000,2.88,2.94,2.8701,2.89,37284,0
+TRVG.US,D,20251229,000000,2.9,2.95,2.9,2.91,25414,0
+TRVG.US,D,20251230,000000,2.89,3,2.89,2.9,52615,0
+TRVG.US,D,20251231,000000,2.91,2.926,2.89,2.9,8998,0
+TRVG.US,D,20260102,000000,2.92,2.93,2.81,2.81,34570,0
+TRVG.US,D,20260105,000000,2.81,2.83,2.79,2.793,29681,0
+TRVG.US,D,20260106,000000,2.7999,2.86,2.785,2.86,22108,0
+TRVG.US,D,20260107,000000,2.86,2.9,2.86,2.87,22340,0
+TRVG.US,D,20260108,000000,2.87,2.9268,2.87,2.9,17423,0
+TRVG.US,D,20260109,000000,2.915,2.927,2.9,2.905,16747,0
+TRVG.US,D,20260112,000000,2.9,2.9299,2.85,2.85,53189,0
+TRVG.US,D,20260113,000000,2.88,2.9,2.86,2.9,33034,0
+TRVG.US,D,20260114,000000,2.87,2.89,2.75,2.84,40314,0
+TRVG.US,D,20260115,000000,2.84,2.86,2.75,2.83,40174,0
+TRVG.US,D,20260116,000000,2.83,2.86,2.8,2.81,33720,0
+TRVG.US,D,20260120,000000,2.76,2.865,2.7501,2.81,44057,0
+TRVG.US,D,20260121,000000,2.81,2.8256,2.8,2.805,18642,0
+TRVG.US,D,20260122,000000,2.83,2.85,2.8,2.8,18979,0
+TRVG.US,D,20260123,000000,2.8,2.84,2.7531,2.83,17793,0
+TRVG.US,D,20260126,000000,2.83,2.85,2.79,2.835,15239,0
+TRVG.US,D,20260127,000000,2.84,2.85,2.8,2.8,10802,0
+TRVG.US,D,20260128,000000,2.8,2.82,2.8,2.82,8291,0
+TRVG.US,D,20260129,000000,2.8,2.86,2.8,2.85,54358,0
+TRVG.US,D,20260130,000000,2.85,2.86,2.8,2.86,30284,0
+TRVG.US,D,20260202,000000,2.8,2.99,2.8,2.87,99375,0
+TRVG.US,D,20260203,000000,2.98,3.03,2.8,2.91,124227,0
+TRVG.US,D,20260204,000000,2.95,3.16,2.84,2.95,460537,0
+TRVG.US,D,20260205,000000,2.97,3,2.78,2.8,111216,0
+TRVG.US,D,20260206,000000,2.8,2.98,2.79,2.98,77684,0
+TRVG.US,D,20260209,000000,2.98,3.12,2.94,3.03,150152,0
+TRVG.US,D,20260210,000000,3.04,3.05,2.98,3,78516,0
+TRVG.US,D,20260211,000000,3.02,3.04,2.82,2.85,63979,0
+TRVG.US,D,20260212,000000,2.85,2.89,2.765,2.89,132617,0
+TRVG.US,D,20260213,000000,2.89,2.93,2.86,2.9,26120,0
+TRVG.US,D,20260217,000000,2.9,3.035,2.9,3.03,52843,0
+TRVG.US,D,20260218,000000,3.01,3.04,2.99,2.99,16719,0
diff --git a/daily/us/nasdaq stocks/3/trvi.us.txt b/daily/us/nasdaq stocks/3/trvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04bd193b5841e556a67c5943fafa631d0386c81e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/trvi.us.txt	
@@ -0,0 +1,1704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRVI.US,D,20190507,000000,9.5,9.6,7.18,7.89,1366878,0
+TRVI.US,D,20190508,000000,8.29,8.6,7.85,8.23,251892,0
+TRVI.US,D,20190509,000000,8.46,8.66,7.9,8.1,263507,0
+TRVI.US,D,20190510,000000,7.96,8.32,7.79,8.27,70132,0
+TRVI.US,D,20190513,000000,7.95,8,7.56,7.98,53636,0
+TRVI.US,D,20190514,000000,7.7,8.9,7.7,8.9,108897,0
+TRVI.US,D,20190515,000000,9.1,9.1,8.155,8.68,76539,0
+TRVI.US,D,20190516,000000,8.78,8.9851,8.18,8.6,40589,0
+TRVI.US,D,20190517,000000,8.41,8.9771,8.22,8.78,34740,0
+TRVI.US,D,20190520,000000,8.94,9,8.5,9,141649,0
+TRVI.US,D,20190521,000000,9.25,9.25,8.52,9.03,154593,0
+TRVI.US,D,20190522,000000,8.93,9.14,8.3616,8.9,149838,0
+TRVI.US,D,20190523,000000,8.52,9.18,8.37,8.66,58977,0
+TRVI.US,D,20190524,000000,9.19,9.235,8.63,9.02,29449,0
+TRVI.US,D,20190528,000000,9.23,9.24,8.5074,8.83,64319,0
+TRVI.US,D,20190529,000000,8.89,8.9999,8.4,8.97,76119,0
+TRVI.US,D,20190530,000000,8.87,9.75,8.795,9.11,122227,0
+TRVI.US,D,20190531,000000,9.25,10,8.85,9.99,215082,0
+TRVI.US,D,20190603,000000,10.01,10.62,9.75,10.12,228630,0
+TRVI.US,D,20190604,000000,10.24,10.34,9.28,9.94,143355,0
+TRVI.US,D,20190605,000000,9.9,10.4167,9.25,9.66,60973,0
+TRVI.US,D,20190606,000000,9.57,9.94,9.4,9.41,29581,0
+TRVI.US,D,20190607,000000,9.53,9.85,9.28,9.29,59872,0
+TRVI.US,D,20190610,000000,9.25,9.375,7.55,7.8,106057,0
+TRVI.US,D,20190611,000000,7.82,8.625,7.5811,8.14,43655,0
+TRVI.US,D,20190612,000000,8.06,8.4999,7.79,7.95,65571,0
+TRVI.US,D,20190613,000000,7.92,7.92,7.66,7.83,16328,0
+TRVI.US,D,20190614,000000,7.9,7.9,7.51,7.55,23938,0
+TRVI.US,D,20190617,000000,7.49,7.8623,5.69,7.66,50402,0
+TRVI.US,D,20190618,000000,7.89,8.43,7.7013,8.43,43667,0
+TRVI.US,D,20190619,000000,8.54,10.02,7.64,9.5,64300,0
+TRVI.US,D,20190620,000000,9.43,10,9,9,66568,0
+TRVI.US,D,20190621,000000,9.08,9.5,8.347,8.57,167704,0
+TRVI.US,D,20190624,000000,8.3049,8.87,8.06,8.23,18254,0
+TRVI.US,D,20190625,000000,8.31,8.44,7.9,7.9,20540,0
+TRVI.US,D,20190626,000000,8.69,8.69,7.81,7.93,32845,0
+TRVI.US,D,20190627,000000,7.46,8.42,7.45,7.9,11009,0
+TRVI.US,D,20190628,000000,7.88,8.41,7.5,7.5,49250,0
+TRVI.US,D,20190701,000000,7.66,8.05,7.04,7.25,78405,0
+TRVI.US,D,20190702,000000,7.3,7.51,7.14,7.49,7762,0
+TRVI.US,D,20190703,000000,7.6441,7.7,7.19,7.19,1987,0
+TRVI.US,D,20190705,000000,7.7425,7.85,7.5,7.79,2967,0
+TRVI.US,D,20190708,000000,7.8339,7.8339,7.5,7.5,17178,0
+TRVI.US,D,20190709,000000,7.535,7.535,7.3,7.3,1918,0
+TRVI.US,D,20190710,000000,7.8438,7.8438,7.2,7.47,2890,0
+TRVI.US,D,20190711,000000,7.4,7.84,7.21,7.21,9179,0
+TRVI.US,D,20190712,000000,7.3181,7.85,7.3181,7.4,4682,0
+TRVI.US,D,20190715,000000,7.6,7.6,7.17,7.21,2546,0
+TRVI.US,D,20190716,000000,7.08,7.42,6.86,7.1,4798,0
+TRVI.US,D,20190717,000000,6.87,7.21,6.87,7.1,6723,0
+TRVI.US,D,20190718,000000,7.04,7.18,6.4,6.4,9115,0
+TRVI.US,D,20190719,000000,6.39,7.51,6.39,6.5,14651,0
+TRVI.US,D,20190722,000000,6.6288,6.6288,6,6.24,7038,0
+TRVI.US,D,20190723,000000,6.125,6.77,6.091,6.61,10728,0
+TRVI.US,D,20190724,000000,5.99,6.96,5.99,6.05,6879,0
+TRVI.US,D,20190725,000000,6.3505,6.5037,5.75,5.98,47088,0
+TRVI.US,D,20190726,000000,6.2,6.35,5.7362,6.09,5173,0
+TRVI.US,D,20190729,000000,5.8396,6.14,5.8396,5.89,13370,0
+TRVI.US,D,20190730,000000,5.9,6.04,5.56,5.56,25017,0
+TRVI.US,D,20190731,000000,5.56,6.46,5.56,6.01,6057,0
+TRVI.US,D,20190801,000000,6.61,6.61,5.5,5.5,10809,0
+TRVI.US,D,20190802,000000,6.04,6.04,4.92,4.99,30198,0
+TRVI.US,D,20190805,000000,4.96,5.2539,4.44,4.44,7069,0
+TRVI.US,D,20190806,000000,5.39,5.39,4.72,4.89,3203,0
+TRVI.US,D,20190807,000000,5.23,5.23,4.5685,4.87,4785,0
+TRVI.US,D,20190808,000000,5.07,5.07,4.95,4.99,2731,0
+TRVI.US,D,20190809,000000,4.94,5.22,4.76,4.85,14246,0
+TRVI.US,D,20190812,000000,4.85,4.9,4.8208,4.9,1987,0
+TRVI.US,D,20190813,000000,5,5,4.44,4.55,13708,0
+TRVI.US,D,20190814,000000,4.51,4.86,4.51,4.86,4949,0
+TRVI.US,D,20190815,000000,4.75,5,4.04,4.4,11277,0
+TRVI.US,D,20190816,000000,4.5,4.65,4.42,4.64,9369,0
+TRVI.US,D,20190819,000000,4.65,4.65,4.5,4.62,2684,0
+TRVI.US,D,20190820,000000,4.57,5.25,4.57,4.78,21098,0
+TRVI.US,D,20190821,000000,4.8,5,4.6459,5,3020,0
+TRVI.US,D,20190822,000000,4.9,5.23,4.8,5.23,8536,0
+TRVI.US,D,20190823,000000,5.17,5.17,4.32,4.8,15296,0
+TRVI.US,D,20190826,000000,4.67,5.14,4.67,5.14,3115,0
+TRVI.US,D,20190828,000000,4.64,4.99,4.64,4.99,1498,0
+TRVI.US,D,20190829,000000,5,5.37,4.6,4.82,2639,0
+TRVI.US,D,20190830,000000,4.8,5.5242,4.8,4.96,4392,0
+TRVI.US,D,20190903,000000,4.87,4.87,4.05,4.2,15416,0
+TRVI.US,D,20190904,000000,4.2,4.5,4.2,4.5,2345,0
+TRVI.US,D,20190905,000000,4.53,5.9707,4.5,4.5,76242,0
+TRVI.US,D,20190906,000000,4.55,5.07,4.5,4.81,10369,0
+TRVI.US,D,20190909,000000,5,5.02,4.78,5,14955,0
+TRVI.US,D,20190910,000000,5,5,4.85,4.91,7214,0
+TRVI.US,D,20190911,000000,4.91,5.02,4.81,4.85,8675,0
+TRVI.US,D,20190912,000000,4.84,5,4.63,4.75,34329,0
+TRVI.US,D,20190913,000000,4.73,4.77,4.55,4.67,7362,0
+TRVI.US,D,20190916,000000,4.53,4.5723,4.53,4.57,1607,0
+TRVI.US,D,20190917,000000,4.61,4.66,4.39,4.39,32164,0
+TRVI.US,D,20190918,000000,4.44,5.34,4.4,4.79,8391,0
+TRVI.US,D,20190919,000000,4.7,5.12,4.6807,4.7,10434,0
+TRVI.US,D,20190920,000000,4.63,5.5599,4.5101,4.65,7291,0
+TRVI.US,D,20190923,000000,4.65,4.79,4.2107,4.4,34648,0
+TRVI.US,D,20190924,000000,4.6,4.65,4.26,4.39,9703,0
+TRVI.US,D,20190925,000000,4.43,4.43,4.198,4.26,5138,0
+TRVI.US,D,20190926,000000,4.73,4.73,4.2,4.2,2522,0
+TRVI.US,D,20190927,000000,4.4,4.76,4.34,4.59,3130,0
+TRVI.US,D,20190930,000000,4.56,4.59,4.38,4.5,9436,0
+TRVI.US,D,20191001,000000,4.53,4.65,4.4,4.5,7510,0
+TRVI.US,D,20191002,000000,4.43,4.55,4.3,4.31,6685,0
+TRVI.US,D,20191003,000000,4.33,4.49,4.1,4.12,8023,0
+TRVI.US,D,20191004,000000,4.349,4.349,4.3422,4.3422,2206,0
+TRVI.US,D,20191007,000000,4.1,4.15,4.05,4.08,15480,0
+TRVI.US,D,20191008,000000,4.0841,4.1,4.0841,4.1,476,0
+TRVI.US,D,20191009,000000,4.06,4.06,3.68,3.68,3806,0
+TRVI.US,D,20191010,000000,3.66,3.8,3.26,3.32,4563,0
+TRVI.US,D,20191011,000000,3.52,4.99,3.47,4.45,18987,0
+TRVI.US,D,20191014,000000,4.6755,4.74,4.46,4.7,4599,0
+TRVI.US,D,20191015,000000,4.4084,4.44,3.7542,3.955,22067,0
+TRVI.US,D,20191016,000000,3.99,4.29,3.7,4.05,5258,0
+TRVI.US,D,20191017,000000,4.05,4.07,3.75,3.79,23459,0
+TRVI.US,D,20191018,000000,3.8,3.9,3.5294,3.88,5892,0
+TRVI.US,D,20191021,000000,3.7972,3.855,3.6774,3.85,9060,0
+TRVI.US,D,20191022,000000,3.85,4.0455,3.6613,3.75,6695,0
+TRVI.US,D,20191023,000000,3.7,3.79,3.6,3.7,8332,0
+TRVI.US,D,20191024,000000,3.71,3.9331,3.42,3.7,35067,0
+TRVI.US,D,20191025,000000,3.4311,3.7,3.4311,3.67,2378,0
+TRVI.US,D,20191028,000000,3.845,3.845,3.62,3.69,101000,0
+TRVI.US,D,20191029,000000,3.72,3.72,3.34,3.34,16901,0
+TRVI.US,D,20191030,000000,3.4,3.6,3.07,3.09,13783,0
+TRVI.US,D,20191031,000000,3.07,3.3922,2.7444,2.95,5862,0
+TRVI.US,D,20191101,000000,2.94,3.2,2.78,2.78,17366,0
+TRVI.US,D,20191104,000000,2.7919,2.98,2.65,2.98,8951,0
+TRVI.US,D,20191105,000000,3.03,3.38,3.03,3.2586,7435,0
+TRVI.US,D,20191106,000000,3.2,3.8,3.118,3.45,25091,0
+TRVI.US,D,20191107,000000,3.51,4.04,3.06,3.38,21562,0
+TRVI.US,D,20191108,000000,3.49,3.85,3.49,3.623,16209,0
+TRVI.US,D,20191111,000000,3.6,3.85,3.554,3.8,12120,0
+TRVI.US,D,20191112,000000,3.81,3.81,3.6,3.6425,4530,0
+TRVI.US,D,20191113,000000,3.66,4,3.55,3.75,14281,0
+TRVI.US,D,20191114,000000,3.75,4.1598,3.655,3.9,24434,0
+TRVI.US,D,20191115,000000,4.3,4.6832,3.9014,4.2071,15102,0
+TRVI.US,D,20191118,000000,4.64,4.6673,4.05,4.1794,30401,0
+TRVI.US,D,20191119,000000,4.18,4.37,4.1163,4.355,2760,0
+TRVI.US,D,20191120,000000,4.2,4.4713,3.9231,4.11,8001,0
+TRVI.US,D,20191121,000000,4.15,4.37,4.03,4.25,1860,0
+TRVI.US,D,20191122,000000,4.3225,4.3225,4.04,4.15,3130,0
+TRVI.US,D,20191125,000000,4.1,4.1699,3.705,3.8017,12869,0
+TRVI.US,D,20191126,000000,3.771,3.771,3.5,3.5,13797,0
+TRVI.US,D,20191127,000000,3.6488,3.6488,3.26,3.2935,13300,0
+TRVI.US,D,20191129,000000,3.46,3.52,3.25,3.52,7593,0
+TRVI.US,D,20191202,000000,3.57,3.8695,3.36,3.57,5181,0
+TRVI.US,D,20191203,000000,3.58,3.715,3.365,3.42,36340,0
+TRVI.US,D,20191204,000000,3.3,3.685,3.3,3.58,8844,0
+TRVI.US,D,20191205,000000,3.9944,3.9944,3.554,3.9,2037,0
+TRVI.US,D,20191206,000000,3.73,3.75,3.6003,3.63,1649,0
+TRVI.US,D,20191209,000000,3.96,4,3.52,3.6,6997,0
+TRVI.US,D,20191210,000000,3.63,3.63,3.32,3.4973,8983,0
+TRVI.US,D,20191211,000000,3.76,3.76,3.76,3.76,440,0
+TRVI.US,D,20191212,000000,4.19,4.19,3.73,3.76,19017,0
+TRVI.US,D,20191213,000000,3.54,4.01,3.25,3.4,14692,0
+TRVI.US,D,20191216,000000,3.69,3.77,3.4192,3.7634,3154,0
+TRVI.US,D,20191217,000000,3.75,3.75,3.6,3.6,7686,0
+TRVI.US,D,20191218,000000,3.66,3.845,3.66,3.68,6551,0
+TRVI.US,D,20191219,000000,3.48,3.73,3.46,3.57,5632,0
+TRVI.US,D,20191220,000000,3.6,3.95,3.5367,3.83,10181,0
+TRVI.US,D,20191223,000000,3.88,3.88,3.7098,3.75,5547,0
+TRVI.US,D,20191224,000000,3.6461,3.75,3.58,3.607,9422,0
+TRVI.US,D,20191226,000000,3.71,3.7507,3.41,3.65,15235,0
+TRVI.US,D,20191227,000000,3.52,3.72,3.5,3.72,2232,0
+TRVI.US,D,20191230,000000,3.65,3.75,3.3502,3.75,9465,0
+TRVI.US,D,20191231,000000,3.54,4.0476,3.54,3.75,4247,0
+TRVI.US,D,20200102,000000,3.74,3.75,3.6544,3.75,2199,0
+TRVI.US,D,20200103,000000,3.74,5.3005,3.73,4.2838,57522,0
+TRVI.US,D,20200106,000000,4.49,4.8858,4.0281,4.372,20944,0
+TRVI.US,D,20200107,000000,4.46,4.6,4.3,4.3759,4579,0
+TRVI.US,D,20200108,000000,4.48,4.5868,4.2396,4.41,6350,0
+TRVI.US,D,20200109,000000,4.56,5.1697,4.49,5.1697,74877,0
+TRVI.US,D,20200110,000000,5.25,5.37,5,5.23,10406,0
+TRVI.US,D,20200113,000000,5.35,5.6819,5.2,5.2,15819,0
+TRVI.US,D,20200114,000000,5.4,5.6603,4.55,5.01,14080,0
+TRVI.US,D,20200115,000000,5.25,5.6731,4.7272,5.3,12475,0
+TRVI.US,D,20200116,000000,5.0979,5.35,5.0979,5.35,3283,0
+TRVI.US,D,20200117,000000,5.37,5.3881,5.03,5.33,5820,0
+TRVI.US,D,20200121,000000,5.1,5.23,5.0001,5.2,5736,0
+TRVI.US,D,20200122,000000,5.0252,5.17,5.024,5.17,1212,0
+TRVI.US,D,20200123,000000,4.96,5.09,4.6205,4.99,6957,0
+TRVI.US,D,20200124,000000,5.18,5.18,4.7182,5.18,10651,0
+TRVI.US,D,20200127,000000,4.84,5.23,4.84,4.86,1889,0
+TRVI.US,D,20200128,000000,5.14,5.14,5.14,5.14,360,0
+TRVI.US,D,20200129,000000,5.08,5.37,4.7277,5.34,7263,0
+TRVI.US,D,20200130,000000,5.0323,5.25,4.7943,5.25,3338,0
+TRVI.US,D,20200131,000000,5.03,5.14,4.78,4.98,10278,0
+TRVI.US,D,20200203,000000,4.85,4.88,4.6298,4.67,2545,0
+TRVI.US,D,20200204,000000,4.8755,4.8755,4.6495,4.6495,1691,0
+TRVI.US,D,20200205,000000,4.89,5.38,4.89,5.38,1204,0
+TRVI.US,D,20200206,000000,5.11,5.2579,5.11,5.2579,900,0
+TRVI.US,D,20200210,000000,5.31,5.31,5.0468,5.31,1256,0
+TRVI.US,D,20200211,000000,5.1466,5.22,5.0033,5.22,781,0
+TRVI.US,D,20200212,000000,5.36,5.38,4.82,5.0413,4689,0
+TRVI.US,D,20200213,000000,5.22,5.5,5.22,5.5,1523,0
+TRVI.US,D,20200214,000000,5.0443,5.2,5.0443,5.16,1321,0
+TRVI.US,D,20200218,000000,5.15,5.3867,5.15,5.2,1750,0
+TRVI.US,D,20200219,000000,5.9,5.9,5.47,5.5634,3452,0
+TRVI.US,D,20200220,000000,5.5,5.73,5.5,5.73,2760,0
+TRVI.US,D,20200221,000000,5.85,5.89,5.41,5.5,4341,0
+TRVI.US,D,20200224,000000,5.9,5.9,5.51,5.8659,7051,0
+TRVI.US,D,20200225,000000,5.81,5.81,5.253,5.73,3276,0
+TRVI.US,D,20200226,000000,5.3,5.8,5.05,5.8,13178,0
+TRVI.US,D,20200227,000000,5.5,5.5,5.12,5.5,4199,0
+TRVI.US,D,20200228,000000,5.1033,5.19,4.62,5.19,4477,0
+TRVI.US,D,20200303,000000,5.04,5.04,4.939,4.94,858,0
+TRVI.US,D,20200304,000000,5.0061,5.0061,5.0061,5.0061,329,0
+TRVI.US,D,20200305,000000,4.57,4.63,4.57,4.63,774,0
+TRVI.US,D,20200306,000000,4.93,5.13,4.93,5,2475,0
+TRVI.US,D,20200309,000000,4.9,4.9,4.0101,4.665,1685,0
+TRVI.US,D,20200310,000000,4.2,4.2,3.8594,3.9,1600,0
+TRVI.US,D,20200311,000000,3.4,3.51,3.16,3.2,2209,0
+TRVI.US,D,20200312,000000,2.06,3.52,2.06,3.35,11096,0
+TRVI.US,D,20200313,000000,3.0327,3.0327,2.44,2.5,18058,0
+TRVI.US,D,20200316,000000,3.1807,4.39,3.0797,3.7076,17162,0
+TRVI.US,D,20200317,000000,3.72,5.52,3.72,4.09,47345,0
+TRVI.US,D,20200318,000000,4.17,4.551,2.01,3.2454,17293,0
+TRVI.US,D,20200319,000000,3.65,4.3954,3.65,3.73,11218,0
+TRVI.US,D,20200320,000000,3.73,3.7478,2.803,2.97,4217,0
+TRVI.US,D,20200323,000000,3.3,3.3,2.33,2.36,15717,0
+TRVI.US,D,20200324,000000,2.01,2.8205,2.01,2.59,4336,0
+TRVI.US,D,20200325,000000,2.464,2.71,2.3357,2.63,10134,0
+TRVI.US,D,20200326,000000,2.98,2.98,2.2311,2.637,8214,0
+TRVI.US,D,20200327,000000,2.26,2.6299,2.25,2.3,5064,0
+TRVI.US,D,20200330,000000,2.4465,2.95,1.33,1.71,97343,0
+TRVI.US,D,20200331,000000,2.19,6,1.95,3.29,3334815,0
+TRVI.US,D,20200401,000000,2.75,3.53,2.5,3.14,227251,0
+TRVI.US,D,20200402,000000,2.92,3.22,2.6501,2.66,55571,0
+TRVI.US,D,20200403,000000,3.19,3.48,2.5,2.7,32048,0
+TRVI.US,D,20200406,000000,3.17,3.17,2.56,2.65,24513,0
+TRVI.US,D,20200407,000000,2.7,2.8,2.4,2.6799,26900,0
+TRVI.US,D,20200408,000000,2.74,2.825,2.4,2.5913,23717,0
+TRVI.US,D,20200409,000000,2.5101,2.76,2.5,2.7,37875,0
+TRVI.US,D,20200413,000000,2.73,2.78,2.5576,2.72,21664,0
+TRVI.US,D,20200414,000000,2.9,3.04,2.77,2.99,27264,0
+TRVI.US,D,20200415,000000,3.08,3.1,2.8,2.855,19604,0
+TRVI.US,D,20200416,000000,2.99,2.99,2.6,2.65,22323,0
+TRVI.US,D,20200417,000000,2.86,2.89,2.6,2.72,48835,0
+TRVI.US,D,20200420,000000,2.88,2.88,2.61,2.7499,18276,0
+TRVI.US,D,20200421,000000,2.73,2.78,2.67,2.74,16620,0
+TRVI.US,D,20200422,000000,2.7,2.7362,2.6,2.64,25077,0
+TRVI.US,D,20200423,000000,2.64,2.75,2.6,2.7,25118,0
+TRVI.US,D,20200424,000000,2.8,2.9795,2.7292,2.88,61469,0
+TRVI.US,D,20200427,000000,2.79,2.94,2.7122,2.93,30530,0
+TRVI.US,D,20200428,000000,3.008,3.03,2.79,2.93,46729,0
+TRVI.US,D,20200429,000000,2.9,3.03,2.72,2.86,37735,0
+TRVI.US,D,20200430,000000,2.95,2.9797,2.85,2.87,17034,0
+TRVI.US,D,20200501,000000,2.96,2.96,2.61,2.69,22360,0
+TRVI.US,D,20200504,000000,2.87,2.9,2.5,2.51,30125,0
+TRVI.US,D,20200505,000000,2.51,2.82,2.51,2.71,13106,0
+TRVI.US,D,20200506,000000,2.82,2.9,2.6,2.65,14282,0
+TRVI.US,D,20200507,000000,2.6,2.7112,2.6,2.665,24163,0
+TRVI.US,D,20200508,000000,2.6992,2.75,2.645,2.65,12771,0
+TRVI.US,D,20200511,000000,2.65,2.84,2.65,2.79,28246,0
+TRVI.US,D,20200512,000000,2.87,2.87,2.78,2.85,33441,0
+TRVI.US,D,20200513,000000,2.87,2.99,2.76,2.81,126113,0
+TRVI.US,D,20200514,000000,2.78,2.917,2.72,2.8,17388,0
+TRVI.US,D,20200515,000000,2.8,2.825,2.695,2.81,34262,0
+TRVI.US,D,20200518,000000,2.8,2.903,2.66,2.76,21656,0
+TRVI.US,D,20200519,000000,2.8,2.8,2.66,2.66,16840,0
+TRVI.US,D,20200520,000000,2.75,2.8399,2.68,2.7,29301,0
+TRVI.US,D,20200521,000000,2.83,2.8597,2.66,2.66,77233,0
+TRVI.US,D,20200522,000000,2.63,2.81,2.63,2.7,18110,0
+TRVI.US,D,20200526,000000,2.82,2.82,2.69,2.69,7690,0
+TRVI.US,D,20200527,000000,2.69,2.7958,2.63,2.77,43540,0
+TRVI.US,D,20200528,000000,2.81,2.96,2.73,2.77,256157,0
+TRVI.US,D,20200529,000000,2.97,3,2.7,2.74,290543,0
+TRVI.US,D,20200601,000000,2.81,3.59,2.68,3.4,540209,0
+TRVI.US,D,20200602,000000,3.69,3.71,3.14,3.6,350223,0
+TRVI.US,D,20200603,000000,3.8,4,3.45,3.76,237425,0
+TRVI.US,D,20200604,000000,3.725,4.3968,3.3501,4.25,222254,0
+TRVI.US,D,20200605,000000,4.08,4.77,3.91,4.43,247385,0
+TRVI.US,D,20200608,000000,4.4,4.74,3.82,4.02,168142,0
+TRVI.US,D,20200609,000000,4.21,4.24,3.7218,4.01,93674,0
+TRVI.US,D,20200610,000000,4.04,4.18,3.84,4.16,55320,0
+TRVI.US,D,20200611,000000,4,4.1,3.7,4.1,125143,0
+TRVI.US,D,20200612,000000,4.05,4.54,3.8001,4.54,60073,0
+TRVI.US,D,20200615,000000,4.47,4.93,3.9,4.91,100100,0
+TRVI.US,D,20200616,000000,4.89,5.3005,4.63,5.15,137138,0
+TRVI.US,D,20200617,000000,5.16,5.7991,4.91,5.4,76772,0
+TRVI.US,D,20200618,000000,5.4,6,4.76,5.61,62206,0
+TRVI.US,D,20200619,000000,5.66,6.1,5.03,5.375,101918,0
+TRVI.US,D,20200622,000000,5.5,5.9499,5.15,5.74,31863,0
+TRVI.US,D,20200623,000000,5.71,5.74,5.3,5.74,41562,0
+TRVI.US,D,20200624,000000,5.7,5.84,5.3,5.48,33648,0
+TRVI.US,D,20200625,000000,5.47,6,5.0827,5.8,68272,0
+TRVI.US,D,20200626,000000,5.265,6.05,5.265,6.05,108878,0
+TRVI.US,D,20200629,000000,5.52,7.5,5.38,6.87,153689,0
+TRVI.US,D,20200630,000000,7.04,7.54,6.56,6.58,59351,0
+TRVI.US,D,20200701,000000,6.6,7.48,6.4528,6.98,83799,0
+TRVI.US,D,20200702,000000,7.1,8.15,6.8,7.615,53864,0
+TRVI.US,D,20200706,000000,7.86,8.49,6.7,6.98,139300,0
+TRVI.US,D,20200707,000000,7.04,7.1207,5.068,5.49,186752,0
+TRVI.US,D,20200708,000000,5.99,6,5.18,5.49,110715,0
+TRVI.US,D,20200709,000000,5.41,5.68,4.92,5.47,65876,0
+TRVI.US,D,20200710,000000,5.46,6.06,5.2001,5.82,103930,0
+TRVI.US,D,20200713,000000,5.85,5.99,4.72,4.92,102276,0
+TRVI.US,D,20200714,000000,5.25,5.34,4.88,5.14,65388,0
+TRVI.US,D,20200715,000000,5.15,5.45,4.95,5.37,69136,0
+TRVI.US,D,20200716,000000,5.33,5.5,4.85,5.43,52323,0
+TRVI.US,D,20200717,000000,5.42,5.42,5.1144,5.28,23774,0
+TRVI.US,D,20200720,000000,5.14,5.2599,4.99,5.15,53445,0
+TRVI.US,D,20200721,000000,5.19,5.22,4.7501,4.94,27103,0
+TRVI.US,D,20200722,000000,5,5.2,4.83,5.18,47670,0
+TRVI.US,D,20200723,000000,5.1,5.39,5.035,5.34,68292,0
+TRVI.US,D,20200724,000000,5.34,5.885,5.06,5.21,46108,0
+TRVI.US,D,20200727,000000,5.25,5.3316,4.96,5.1,34437,0
+TRVI.US,D,20200728,000000,5.05,5.45,4.93,5.15,53681,0
+TRVI.US,D,20200729,000000,5.04,5.125,4.91,5.05,12848,0
+TRVI.US,D,20200730,000000,5.05,5.05,4.74,4.845,10020,0
+TRVI.US,D,20200731,000000,4.79,5.0299,4.51,4.97,27437,0
+TRVI.US,D,20200803,000000,4.89,4.975,4.27,4.27,17738,0
+TRVI.US,D,20200804,000000,4.5263,4.6999,4.28,4.46,10216,0
+TRVI.US,D,20200805,000000,4.2342,4.63,4.2342,4.63,31107,0
+TRVI.US,D,20200806,000000,4.59,4.59,4.3,4.3,16136,0
+TRVI.US,D,20200807,000000,4.37,4.56,4.32,4.45,10415,0
+TRVI.US,D,20200810,000000,4.57,4.97,4.3101,4.86,29553,0
+TRVI.US,D,20200811,000000,5.27,8.5,5.2093,5.82,2427319,0
+TRVI.US,D,20200812,000000,6.24,6.99,6.1,6.6,419254,0
+TRVI.US,D,20200813,000000,6.24,6.3401,5.3801,5.66,204314,0
+TRVI.US,D,20200814,000000,6.21,6.7272,5.36,5.86,104569,0
+TRVI.US,D,20200817,000000,5.95,5.9922,4.95,5.24,207301,0
+TRVI.US,D,20200818,000000,5.14,5.14,4.95,5.01,65633,0
+TRVI.US,D,20200819,000000,5.09,5.2789,4.98,5.08,44947,0
+TRVI.US,D,20200820,000000,5.05,5.0879,4.86,4.98,66521,0
+TRVI.US,D,20200821,000000,5.04,5.04,4.5618,4.78,36848,0
+TRVI.US,D,20200824,000000,4.71,4.7163,3.7,3.74,117071,0
+TRVI.US,D,20200825,000000,3.8,4.7299,3.8,4.17,104775,0
+TRVI.US,D,20200826,000000,4.21,4.215,4.01,4.15,17417,0
+TRVI.US,D,20200827,000000,4.1,4.1041,3.81,3.92,69204,0
+TRVI.US,D,20200828,000000,3.91,4.12,3.91,4.1,93340,0
+TRVI.US,D,20200831,000000,4.09,4.1999,3.9,4.03,17704,0
+TRVI.US,D,20200901,000000,3.94,4.1445,3.35,3.5,180628,0
+TRVI.US,D,20200902,000000,3.59,3.72,3.59,3.7,25185,0
+TRVI.US,D,20200903,000000,3.6,3.67,3.35,3.56,50854,0
+TRVI.US,D,20200904,000000,3.7,3.7499,3.355,3.61,49524,0
+TRVI.US,D,20200908,000000,3.52,3.78,3.2766,3.65,36430,0
+TRVI.US,D,20200909,000000,3.69,3.69,3.49,3.58,15114,0
+TRVI.US,D,20200910,000000,3.52,3.75,3.43,3.7275,24119,0
+TRVI.US,D,20200911,000000,3.69,3.7212,3.5,3.65,18977,0
+TRVI.US,D,20200914,000000,3.62,3.88,3.5,3.86,57183,0
+TRVI.US,D,20200915,000000,3.87,3.95,3.8,3.85,24233,0
+TRVI.US,D,20200916,000000,3.91,3.91,3.71,3.73,13288,0
+TRVI.US,D,20200917,000000,3.675,3.75,3.51,3.64,26370,0
+TRVI.US,D,20200918,000000,3.67,4.03,3.6,4.02,92212,0
+TRVI.US,D,20200921,000000,3.97,3.97,3.6701,3.94,37849,0
+TRVI.US,D,20200922,000000,3.95,3.98,3.71,3.91,33199,0
+TRVI.US,D,20200923,000000,3.83,4.035,3.8221,3.92,53176,0
+TRVI.US,D,20200924,000000,3.93,3.99,3.75,3.79,15001,0
+TRVI.US,D,20200925,000000,3.82,3.91,3.76,3.9,12159,0
+TRVI.US,D,20200928,000000,3.8747,4.08,3.87,4.0191,20526,0
+TRVI.US,D,20200929,000000,4.1,4.1,3.8901,4.02,51772,0
+TRVI.US,D,20200930,000000,3.8701,4.065,3.8701,4.03,18249,0
+TRVI.US,D,20201001,000000,3.98,4.09,3.9402,3.99,6227,0
+TRVI.US,D,20201002,000000,3.995,3.995,3.88,3.91,15611,0
+TRVI.US,D,20201005,000000,3.85,3.9,3.75,3.89,23900,0
+TRVI.US,D,20201006,000000,3.83,3.94,3.795,3.86,38117,0
+TRVI.US,D,20201007,000000,3.79,3.9,3.779,3.87,14974,0
+TRVI.US,D,20201008,000000,3.84,3.915,3.78,3.9,21022,0
+TRVI.US,D,20201009,000000,3.83,3.8892,3.75,3.85,10952,0
+TRVI.US,D,20201012,000000,3.8907,3.8971,3.77,3.77,4655,0
+TRVI.US,D,20201013,000000,3.81,3.85,3.6,3.7,20070,0
+TRVI.US,D,20201014,000000,3.63,3.7707,3.6118,3.65,12890,0
+TRVI.US,D,20201015,000000,3.65,3.665,3.3601,3.49,18963,0
+TRVI.US,D,20201016,000000,3.55,3.6,3.27,3.49,61319,0
+TRVI.US,D,20201019,000000,3.4966,3.52,3.425,3.5,19678,0
+TRVI.US,D,20201020,000000,3.65,3.65,3.43,3.49,11780,0
+TRVI.US,D,20201021,000000,3.45,3.58,3.4453,3.48,30777,0
+TRVI.US,D,20201022,000000,3.44,3.52,3.42,3.47,10666,0
+TRVI.US,D,20201023,000000,3.5,3.5195,3.44,3.48,6777,0
+TRVI.US,D,20201026,000000,3.49,3.5902,3.28,3.345,12303,0
+TRVI.US,D,20201027,000000,3.34,3.35,3.25,3.31,15851,0
+TRVI.US,D,20201028,000000,3.21,3.29,3.02,3.13,8823,0
+TRVI.US,D,20201029,000000,3.331,3.35,3.18,3.18,7164,0
+TRVI.US,D,20201030,000000,3.3182,3.421,3.12,3.22,8810,0
+TRVI.US,D,20201102,000000,3.29,3.34,3.2062,3.33,4379,0
+TRVI.US,D,20201103,000000,3.4033,3.49,3.29,3.4,7885,0
+TRVI.US,D,20201104,000000,3.4215,3.48,3.37,3.39,3371,0
+TRVI.US,D,20201105,000000,3.39,3.4,3.2407,3.4,2914,0
+TRVI.US,D,20201106,000000,3.3355,3.3355,3.17,3.24,10210,0
+TRVI.US,D,20201109,000000,3.51,3.51,3.21,3.36,7674,0
+TRVI.US,D,20201110,000000,3.42,3.5,3.22,3.32,11562,0
+TRVI.US,D,20201111,000000,3.4233,3.975,3.4133,3.816,72491,0
+TRVI.US,D,20201112,000000,3.83,3.8842,3.4,3.5,28460,0
+TRVI.US,D,20201113,000000,3.415,3.7692,3.02,3.36,44398,0
+TRVI.US,D,20201116,000000,3.4384,3.4384,3.2763,3.32,10527,0
+TRVI.US,D,20201117,000000,3.31,3.35,2.98,3.1,29341,0
+TRVI.US,D,20201118,000000,3.07,3.215,3.07,3.12,10104,0
+TRVI.US,D,20201119,000000,3.17,3.3338,2.9,3,45153,0
+TRVI.US,D,20201120,000000,3.12,3.2299,3.02,3.04,14695,0
+TRVI.US,D,20201123,000000,2.99,3.2333,2.99,3.04,21033,0
+TRVI.US,D,20201124,000000,3.04,3.1,3.02,3.06,22475,0
+TRVI.US,D,20201125,000000,3.0699,3.11,3.06,3.09,5654,0
+TRVI.US,D,20201127,000000,3.05,3.1759,3.01,3.085,21461,0
+TRVI.US,D,20201130,000000,3.13,3.13,3.03,3.05,30485,0
+TRVI.US,D,20201201,000000,3.06,3.1,2.99,3.03,6809,0
+TRVI.US,D,20201202,000000,3.1,3.1,2.94,3,63334,0
+TRVI.US,D,20201203,000000,3.0155,3.05,2.95,3.01,25118,0
+TRVI.US,D,20201204,000000,3.05,3.1,3,3.05,41154,0
+TRVI.US,D,20201207,000000,3.1,3.1,2.95,3.005,26907,0
+TRVI.US,D,20201208,000000,3,3.0199,2.9663,2.97,18355,0
+TRVI.US,D,20201209,000000,2.9664,3,2.69,2.86,23546,0
+TRVI.US,D,20201210,000000,2.86,3.5,2.86,3.165,294187,0
+TRVI.US,D,20201211,000000,3.3,3.4199,3.07,3.13,40952,0
+TRVI.US,D,20201214,000000,3.08,3.135,2.51,2.93,202407,0
+TRVI.US,D,20201215,000000,2.95,2.97,2.885,2.97,30037,0
+TRVI.US,D,20201216,000000,2.9954,2.9999,2.932,2.94,21694,0
+TRVI.US,D,20201217,000000,3.29,3.29,2.82,2.95,60013,0
+TRVI.US,D,20201218,000000,3,3,2.85,2.86,17969,0
+TRVI.US,D,20201221,000000,2.98,2.98,2.83,2.94,54262,0
+TRVI.US,D,20201222,000000,2.94,2.9555,2.5,2.7,177166,0
+TRVI.US,D,20201223,000000,2.86,2.86,2.6,2.67,122717,0
+TRVI.US,D,20201224,000000,2.84,2.84,2.65,2.79,57865,0
+TRVI.US,D,20201228,000000,2.86,3,2.62,2.685,132114,0
+TRVI.US,D,20201229,000000,2.66,2.8,2.53,2.65,99798,0
+TRVI.US,D,20201230,000000,2.65,2.7,2.47,2.54,112498,0
+TRVI.US,D,20201231,000000,2.54,2.58,2.4,2.42,125281,0
+TRVI.US,D,20210104,000000,2.51,2.68,2.4798,2.65,97275,0
+TRVI.US,D,20210105,000000,2.7,2.9899,2.67,2.955,117003,0
+TRVI.US,D,20210106,000000,2.95,2.99,2.75,2.86,102582,0
+TRVI.US,D,20210107,000000,2.84,2.9134,2.84,2.91,21851,0
+TRVI.US,D,20210108,000000,2.96,2.9948,2.9,2.93,31759,0
+TRVI.US,D,20210111,000000,2.82,2.95,2.82,2.91,38171,0
+TRVI.US,D,20210112,000000,2.93,3.0678,2.93,3,62422,0
+TRVI.US,D,20210113,000000,3.02,3.07,2.95,3,31996,0
+TRVI.US,D,20210114,000000,3.01,3.035,2.9989,3,26643,0
+TRVI.US,D,20210115,000000,3.02,3.0499,2.97,3.01,41777,0
+TRVI.US,D,20210119,000000,3.08,3.0951,3.01,3.02,40609,0
+TRVI.US,D,20210120,000000,3.01,3.375,2.62,2.89,646957,0
+TRVI.US,D,20210121,000000,2.93,3.03,2.93,3.01,104563,0
+TRVI.US,D,20210122,000000,2.96,3.0273,2.91,2.97,95454,0
+TRVI.US,D,20210125,000000,3.01,3.3499,2.96,3.31,430456,0
+TRVI.US,D,20210126,000000,3.35,3.3599,3.15,3.17,152770,0
+TRVI.US,D,20210127,000000,3.11,3.18,2.93,2.93,136790,0
+TRVI.US,D,20210128,000000,2.97,3.12,2.97,3.03,99283,0
+TRVI.US,D,20210129,000000,3.03,3.1099,2.9701,2.98,80926,0
+TRVI.US,D,20210201,000000,2.98,3.08,2.95,3.03,70649,0
+TRVI.US,D,20210202,000000,3,3.14,3,3.1,128629,0
+TRVI.US,D,20210203,000000,3.11,3.185,3.01,3.05,131847,0
+TRVI.US,D,20210204,000000,3.1,3.49,3.1,3.36,542844,0
+TRVI.US,D,20210205,000000,3.47,3.47,3.17,3.39,312973,0
+TRVI.US,D,20210208,000000,3.49,3.64,3.3,3.55,288486,0
+TRVI.US,D,20210209,000000,3.55,3.59,3.35,3.43,146708,0
+TRVI.US,D,20210210,000000,3.43,3.5,3.12,3.3,188859,0
+TRVI.US,D,20210211,000000,3.28,3.37,3.15,3.17,124533,0
+TRVI.US,D,20210212,000000,3.21,3.3,3.14,3.24,90150,0
+TRVI.US,D,20210216,000000,3.27,3.2999,3.17,3.25,138614,0
+TRVI.US,D,20210217,000000,3.26,3.26,3.1601,3.21,75895,0
+TRVI.US,D,20210218,000000,3.13,3.21,2.98,2.995,173793,0
+TRVI.US,D,20210219,000000,3.05,3.12,2.96,3.07,62765,0
+TRVI.US,D,20210222,000000,3.01,3.08,2.9,2.99,85674,0
+TRVI.US,D,20210223,000000,2.89,2.94,2.7,2.83,94646,0
+TRVI.US,D,20210224,000000,2.9,2.99,2.86,2.9,53010,0
+TRVI.US,D,20210225,000000,2.85,2.93,2.76,2.86,115497,0
+TRVI.US,D,20210226,000000,2.93,2.93,2.77,2.82,61772,0
+TRVI.US,D,20210301,000000,2.93,2.98,2.87,2.9,43299,0
+TRVI.US,D,20210302,000000,2.94,3.02,2.89,2.93,99902,0
+TRVI.US,D,20210303,000000,2.91,2.91,2.68,2.72,71312,0
+TRVI.US,D,20210304,000000,2.71,2.78,2.2,2.36,289911,0
+TRVI.US,D,20210305,000000,2.36,2.42,2.13,2.38,114604,0
+TRVI.US,D,20210308,000000,2.37,2.55,2.32,2.52,73595,0
+TRVI.US,D,20210309,000000,2.56,2.61,2.5,2.6,78992,0
+TRVI.US,D,20210310,000000,2.6,2.67,2.58,2.64,34063,0
+TRVI.US,D,20210311,000000,2.68,2.74,2.65,2.74,78114,0
+TRVI.US,D,20210312,000000,2.71,2.73,2.61,2.7,28502,0
+TRVI.US,D,20210315,000000,2.73,2.89,2.63,2.88,80332,0
+TRVI.US,D,20210316,000000,2.8405,2.89,2.76,2.78,46957,0
+TRVI.US,D,20210317,000000,2.79,2.84,2.67,2.8,27882,0
+TRVI.US,D,20210318,000000,2.82,2.95,2.77,2.87,57328,0
+TRVI.US,D,20210319,000000,2.8,2.8648,2.69,2.75,114004,0
+TRVI.US,D,20210322,000000,2.86,2.89,2.75,2.82,28694,0
+TRVI.US,D,20210323,000000,2.8879,2.96,2.8,2.9,106580,0
+TRVI.US,D,20210324,000000,2.9,2.9,2.53,2.61,64163,0
+TRVI.US,D,20210325,000000,2.71,2.83,2.52,2.52,44052,0
+TRVI.US,D,20210326,000000,2.58,2.74,2.58,2.71,23226,0
+TRVI.US,D,20210329,000000,2.63,2.9,2.58,2.85,61090,0
+TRVI.US,D,20210330,000000,2.9,2.93,2.7501,2.86,26628,0
+TRVI.US,D,20210331,000000,2.77,2.85,2.62,2.71,36199,0
+TRVI.US,D,20210401,000000,2.72,2.81,2.67,2.75,16841,0
+TRVI.US,D,20210405,000000,2.82,2.8206,2.6801,2.76,15949,0
+TRVI.US,D,20210406,000000,2.62,2.8,2.58,2.75,50076,0
+TRVI.US,D,20210407,000000,2.69,2.77,2.64,2.64,16689,0
+TRVI.US,D,20210408,000000,2.72,2.72,2.58,2.58,7928,0
+TRVI.US,D,20210409,000000,2.58,2.63,2.51,2.61,22640,0
+TRVI.US,D,20210412,000000,2.65,2.7542,2.5401,2.7,13171,0
+TRVI.US,D,20210413,000000,2.6,2.73,2.5,2.53,85129,0
+TRVI.US,D,20210414,000000,2.5,2.53,2.495,2.495,31520,0
+TRVI.US,D,20210415,000000,2.49,2.5,2.4,2.4,19659,0
+TRVI.US,D,20210416,000000,2.4,2.4,2.3017,2.4,52010,0
+TRVI.US,D,20210419,000000,2.41,2.4792,2.26,2.34,59880,0
+TRVI.US,D,20210420,000000,2.3,2.315,2.21,2.25,24639,0
+TRVI.US,D,20210421,000000,2.26,2.4,2.26,2.35,18972,0
+TRVI.US,D,20210422,000000,2.36,2.4295,2.35,2.42,3424,0
+TRVI.US,D,20210423,000000,2.43,2.43,2.2417,2.34,13852,0
+TRVI.US,D,20210426,000000,2.36,2.4199,2.36,2.39,6283,0
+TRVI.US,D,20210427,000000,2.42,2.47,2.33,2.38,35889,0
+TRVI.US,D,20210428,000000,2.41,2.45,2.34,2.45,59727,0
+TRVI.US,D,20210429,000000,2.45,2.456,2.34,2.35,27118,0
+TRVI.US,D,20210430,000000,2.37,2.37,2.25,2.29,35374,0
+TRVI.US,D,20210503,000000,2.3494,2.35,2.24,2.24,18281,0
+TRVI.US,D,20210504,000000,2.21,2.23,2.18,2.23,30246,0
+TRVI.US,D,20210505,000000,2.2,2.25,2.15,2.15,41291,0
+TRVI.US,D,20210506,000000,2.13,2.16,2.05,2.05,64162,0
+TRVI.US,D,20210507,000000,2.05,2.11,2.05,2.1,18547,0
+TRVI.US,D,20210510,000000,2.08,2.19,2.08,2.18,17493,0
+TRVI.US,D,20210511,000000,2.1,2.1494,2.1,2.12,12851,0
+TRVI.US,D,20210512,000000,2.11,2.17,2.0976,2.15,12035,0
+TRVI.US,D,20210513,000000,2.12,2.12,2,2.01,75125,0
+TRVI.US,D,20210514,000000,2.03,2.1,1.94,2.06,67186,0
+TRVI.US,D,20210517,000000,2.085,2.085,2,2.01,41757,0
+TRVI.US,D,20210518,000000,2.05,2.15,2.04,2.08,84764,0
+TRVI.US,D,20210519,000000,2.0449,2.08,2,2.009,22938,0
+TRVI.US,D,20210520,000000,2.04,2.04,1.98,2,54839,0
+TRVI.US,D,20210521,000000,2.01,2.05,1.995,1.995,19257,0
+TRVI.US,D,20210524,000000,2.1199,2.1199,2,2.02,14044,0
+TRVI.US,D,20210525,000000,2.1399,2.1399,2.02,2.03,35786,0
+TRVI.US,D,20210526,000000,2.0373,2.05,2.02,2.05,14833,0
+TRVI.US,D,20210527,000000,2.08,2.14,2.03,2.11,39275,0
+TRVI.US,D,20210528,000000,2.14,2.14,2.07,2.13,19282,0
+TRVI.US,D,20210601,000000,2.17,2.2799,2.07,2.1,45325,0
+TRVI.US,D,20210602,000000,2.13,2.15,2.06,2.12,18898,0
+TRVI.US,D,20210603,000000,2.14,2.23,2.1143,2.23,8019,0
+TRVI.US,D,20210604,000000,2.25,2.25,2.1,2.1073,52793,0
+TRVI.US,D,20210607,000000,2.114,2.235,2.114,2.17,42375,0
+TRVI.US,D,20210608,000000,2.2,2.28,2.17,2.18,19245,0
+TRVI.US,D,20210609,000000,2.22,2.288,2.2,2.21,15254,0
+TRVI.US,D,20210610,000000,2.49,2.49,2.1702,2.2,89285,0
+TRVI.US,D,20210611,000000,2.25,2.27,2.2132,2.23,31691,0
+TRVI.US,D,20210614,000000,2.33,2.39,2.25,2.29,94617,0
+TRVI.US,D,20210615,000000,2.33,2.33,2.2,2.23,37960,0
+TRVI.US,D,20210616,000000,2.21,2.3873,2.21,2.25,104973,0
+TRVI.US,D,20210617,000000,2.27,2.31,2.16,2.18,973907,0
+TRVI.US,D,20210618,000000,2.17,2.205,2.04,2.04,79129,0
+TRVI.US,D,20210621,000000,2.12,2.15,2.04,2.04,73018,0
+TRVI.US,D,20210622,000000,2.25,2.25,2.03,2.05,44186,0
+TRVI.US,D,20210623,000000,2.18,2.18,2.08,2.18,101718,0
+TRVI.US,D,20210624,000000,2.18,2.5,2.15,2.33,358626,0
+TRVI.US,D,20210625,000000,2.3,2.44,2.0941,2.19,162674,0
+TRVI.US,D,20210628,000000,2.18,2.18,2.1,2.17,87592,0
+TRVI.US,D,20210629,000000,2.2,2.4448,2.15,2.22,106040,0
+TRVI.US,D,20210630,000000,2.19,2.31,2.16,2.25,79137,0
+TRVI.US,D,20210701,000000,2.21,2.27,2.14,2.14,118154,0
+TRVI.US,D,20210702,000000,2.15,2.2,2.11,2.15,106049,0
+TRVI.US,D,20210706,000000,2.23,2.24,2.15,2.18,63300,0
+TRVI.US,D,20210707,000000,2.15,2.17,1.97,2.15,106348,0
+TRVI.US,D,20210708,000000,2.1,2.1299,1.97,2.03,67250,0
+TRVI.US,D,20210709,000000,2.04,2.13,2.04,2.1,30013,0
+TRVI.US,D,20210712,000000,2.09,2.12,2,2.04,62383,0
+TRVI.US,D,20210713,000000,2.03,2.09,1.96,2.02,56010,0
+TRVI.US,D,20210714,000000,2.03,2.04,1.97,1.98,54824,0
+TRVI.US,D,20210715,000000,2,2,1.78,1.95,62967,0
+TRVI.US,D,20210716,000000,1.97,2,1.9274,1.97,23225,0
+TRVI.US,D,20210719,000000,2.03,2.03,1.87,1.93,56587,0
+TRVI.US,D,20210720,000000,1.94,2.015,1.9137,1.95,40379,0
+TRVI.US,D,20210721,000000,1.99,2.07,1.89,2,49193,0
+TRVI.US,D,20210722,000000,2.07,2.14,1.98,2.03,41837,0
+TRVI.US,D,20210723,000000,2.011,2.0855,1.95,1.98,17849,0
+TRVI.US,D,20210726,000000,1.88,2,1.79,1.9,49383,0
+TRVI.US,D,20210727,000000,1.99,1.99,1.81,1.88,21686,0
+TRVI.US,D,20210728,000000,1.8563,2.09,1.8563,1.888,9692,0
+TRVI.US,D,20210729,000000,1.91,2.02,1.9001,1.91,8428,0
+TRVI.US,D,20210730,000000,1.9,1.955,1.9,1.9,22731,0
+TRVI.US,D,20210802,000000,1.9599,1.99,1.9001,1.98,8649,0
+TRVI.US,D,20210803,000000,1.91,1.99,1.9,1.96,7822,0
+TRVI.US,D,20210804,000000,1.97,1.97,1.85,1.91,15527,0
+TRVI.US,D,20210805,000000,1.89,2.03,1.85,1.99,30864,0
+TRVI.US,D,20210806,000000,2.07,2.1,1.87,2.04,30004,0
+TRVI.US,D,20210809,000000,1.91,2,1.91,1.97,7144,0
+TRVI.US,D,20210810,000000,2.01,2.03,1.88,1.98,30835,0
+TRVI.US,D,20210811,000000,1.91,2.16,1.9,2.07,48072,0
+TRVI.US,D,20210812,000000,2.05,2.16,1.9431,2.1,27988,0
+TRVI.US,D,20210813,000000,2.07,2.087,1.95,2.015,35253,0
+TRVI.US,D,20210816,000000,1.97,2.01,1.82,1.87,35267,0
+TRVI.US,D,20210817,000000,1.95,1.956,1.82,1.92,18791,0
+TRVI.US,D,20210818,000000,1.89,1.9185,1.74,1.74,52147,0
+TRVI.US,D,20210819,000000,1.71,1.78,1.6,1.63,40579,0
+TRVI.US,D,20210820,000000,1.64,1.74,1.54,1.6499,46344,0
+TRVI.US,D,20210823,000000,1.71,1.7486,1.67,1.7,45883,0
+TRVI.US,D,20210824,000000,1.69,1.7,1.6604,1.67,37171,0
+TRVI.US,D,20210825,000000,1.65,1.85,1.65,1.71,28183,0
+TRVI.US,D,20210826,000000,1.73,1.8058,1.69,1.72,33737,0
+TRVI.US,D,20210827,000000,1.71,1.75,1.67,1.71,30977,0
+TRVI.US,D,20210830,000000,1.68,1.7808,1.62,1.62,56319,0
+TRVI.US,D,20210831,000000,1.63,1.72,1.55,1.66,107246,0
+TRVI.US,D,20210901,000000,1.76,1.78,1.6001,1.71,53230,0
+TRVI.US,D,20210902,000000,1.7,1.8502,1.66,1.69,72174,0
+TRVI.US,D,20210903,000000,1.66,1.745,1.6,1.6,63789,0
+TRVI.US,D,20210907,000000,1.6,1.6654,1.52,1.62,60369,0
+TRVI.US,D,20210908,000000,1.59,1.68,1.32,1.53,143295,0
+TRVI.US,D,20210909,000000,1.53,1.55,1.44,1.52,56238,0
+TRVI.US,D,20210910,000000,1.53,1.58,1.41,1.52,57771,0
+TRVI.US,D,20210913,000000,1.49,1.55,1.41,1.5,53964,0
+TRVI.US,D,20210914,000000,1.49,1.5,1.4,1.42,63318,0
+TRVI.US,D,20210915,000000,1.38,1.44,1.36,1.4,80148,0
+TRVI.US,D,20210916,000000,1.43,1.54,1.35,1.45,105416,0
+TRVI.US,D,20210917,000000,1.44,1.58,1.35,1.37,120761,0
+TRVI.US,D,20210920,000000,1.33,1.39,1.28,1.29,74828,0
+TRVI.US,D,20210921,000000,1.32,1.38,1.3,1.3,58840,0
+TRVI.US,D,20210922,000000,1.3,1.401,1.3,1.31,67701,0
+TRVI.US,D,20210923,000000,1.31,1.38,1.29,1.32,42172,0
+TRVI.US,D,20210924,000000,1.32,1.45,1.3,1.44,64633,0
+TRVI.US,D,20210927,000000,1.43,1.5499,1.33,1.5,177270,0
+TRVI.US,D,20210928,000000,1.5,1.52,1.36,1.38,133077,0
+TRVI.US,D,20210929,000000,1.39,1.4365,1.35,1.36,59500,0
+TRVI.US,D,20210930,000000,1.36,1.44,1.33,1.4,73374,0
+TRVI.US,D,20211001,000000,1.3,1.37,1.25,1.29,123953,0
+TRVI.US,D,20211004,000000,1.34,1.34,1.21,1.255,169552,0
+TRVI.US,D,20211005,000000,1.26,1.26,1.1917,1.24,129281,0
+TRVI.US,D,20211006,000000,1.24,1.2925,1.18,1.25,67528,0
+TRVI.US,D,20211007,000000,1.27,1.33,1.21,1.25,40075,0
+TRVI.US,D,20211008,000000,1.21,1.28,1.18,1.2,1572371,0
+TRVI.US,D,20211011,000000,1.53,1.65,1.31,1.5,12475519,0
+TRVI.US,D,20211012,000000,1.405,1.51,1.32,1.43,1669932,0
+TRVI.US,D,20211013,000000,1.33,1.41,1.31,1.31,851044,0
+TRVI.US,D,20211014,000000,1.34,1.34,1.26,1.28,628432,0
+TRVI.US,D,20211015,000000,1.25,1.29,1.25,1.29,223776,0
+TRVI.US,D,20211018,000000,1.26,1.28,1.17,1.18,503194,0
+TRVI.US,D,20211019,000000,1.15,1.29,1.1,1.19,669000,0
+TRVI.US,D,20211020,000000,1.21,1.28,1.19,1.27,505713,0
+TRVI.US,D,20211021,000000,1.24,1.3,1.23,1.25,369430,0
+TRVI.US,D,20211022,000000,1.2,1.3,1.16,1.22,428220,0
+TRVI.US,D,20211025,000000,1.25,1.36,1.22,1.33,780097,0
+TRVI.US,D,20211026,000000,1.33,1.33,1.18,1.23,533063,0
+TRVI.US,D,20211027,000000,1.21,1.2361,1.173,1.18,191628,0
+TRVI.US,D,20211028,000000,1.18,1.19,1.11,1.12,438977,0
+TRVI.US,D,20211029,000000,1.13,1.19,1.12,1.175,331874,0
+TRVI.US,D,20211101,000000,1.2,1.24,1.18,1.22,271145,0
+TRVI.US,D,20211102,000000,1.22,1.23,1.17,1.22,147319,0
+TRVI.US,D,20211103,000000,1.22,1.25,1.2,1.23,118782,0
+TRVI.US,D,20211104,000000,1.23,1.26,1.18,1.22,151104,0
+TRVI.US,D,20211105,000000,1.2,1.23,1.15,1.17,210472,0
+TRVI.US,D,20211108,000000,1.17,1.24,1.16,1.22,242504,0
+TRVI.US,D,20211109,000000,1.2,1.22,1.16,1.19,164026,0
+TRVI.US,D,20211110,000000,1.2,1.23,1.14,1.17,175375,0
+TRVI.US,D,20211111,000000,1.14,1.2309,1.12,1.18,2152583,0
+TRVI.US,D,20211112,000000,1.17,1.22,1.12,1.14,700777,0
+TRVI.US,D,20211115,000000,1.17,1.1799,1.08,1.1,568270,0
+TRVI.US,D,20211116,000000,1.09,1.21,1.05,1.06,762225,0
+TRVI.US,D,20211117,000000,1.08,1.09,1.02,1.06,528572,0
+TRVI.US,D,20211118,000000,1.05,1.06,1.01,1.03,299302,0
+TRVI.US,D,20211119,000000,1.04,1.115,1.03,1.06,441798,0
+TRVI.US,D,20211122,000000,1.06,1.0601,0.98,1,291982,0
+TRVI.US,D,20211123,000000,1,1.03,0.97,1,267986,0
+TRVI.US,D,20211124,000000,1,1.04,0.98,1.03,145480,0
+TRVI.US,D,20211126,000000,0.9959,1.005,0.9783,0.9999,42406,0
+TRVI.US,D,20211129,000000,1.01,1.02,0.97,0.9799,52497,0
+TRVI.US,D,20211130,000000,0.9998,1,0.97,0.9946,60686,0
+TRVI.US,D,20211201,000000,1,1.07,0.98,0.9902,59257,0
+TRVI.US,D,20211202,000000,0.97,0.97,0.9205,0.95,174705,0
+TRVI.US,D,20211203,000000,0.99,0.99,0.881,0.8982,154109,0
+TRVI.US,D,20211206,000000,0.83,0.9,0.8297,0.8896,160572,0
+TRVI.US,D,20211207,000000,0.92,0.948,0.9022,0.93,48077,0
+TRVI.US,D,20211208,000000,0.937,0.937,0.87,0.8935,215245,0
+TRVI.US,D,20211209,000000,0.9,0.92,0.85,0.86,102916,0
+TRVI.US,D,20211210,000000,0.855,0.8898,0.8463,0.8634,61679,0
+TRVI.US,D,20211213,000000,0.89,0.9,0.79,0.8,211715,0
+TRVI.US,D,20211214,000000,0.808,0.81,0.75,0.7699,221091,0
+TRVI.US,D,20211215,000000,0.746,0.78,0.7,0.7172,248921,0
+TRVI.US,D,20211216,000000,0.75,0.758,0.6751,0.7191,364740,0
+TRVI.US,D,20211217,000000,0.7172,0.7392,0.675,0.6938,273744,0
+TRVI.US,D,20211220,000000,0.69,0.733,0.6684,0.6805,225086,0
+TRVI.US,D,20211221,000000,0.6906,0.7759,0.661,0.694,372576,0
+TRVI.US,D,20211222,000000,0.75,0.7753,0.69,0.7057,151778,0
+TRVI.US,D,20211223,000000,0.7,0.783,0.695,0.753,155604,0
+TRVI.US,D,20211227,000000,0.74,0.74,0.6955,0.7177,145991,0
+TRVI.US,D,20211228,000000,0.7182,0.72,0.6711,0.6814,189888,0
+TRVI.US,D,20211229,000000,0.687,0.716,0.6671,0.6901,228108,0
+TRVI.US,D,20211230,000000,0.7198,0.77,0.71,0.761,170754,0
+TRVI.US,D,20211231,000000,0.757,0.78979,0.7302,0.7822,93167,0
+TRVI.US,D,20220103,000000,0.7602,0.8099,0.7404,0.79,89162,0
+TRVI.US,D,20220104,000000,0.7799,0.8098,0.751,0.7787,198638,0
+TRVI.US,D,20220105,000000,0.79,0.869999,0.78,0.81,144141,0
+TRVI.US,D,20220106,000000,0.8179,0.861,0.78,0.835,125668,0
+TRVI.US,D,20220107,000000,0.8315,0.8607,0.76,0.7899,49349,0
+TRVI.US,D,20220110,000000,0.77,0.77,0.7,0.7022,111473,0
+TRVI.US,D,20220111,000000,0.74,0.74,0.7,0.7107,136329,0
+TRVI.US,D,20220112,000000,0.738,0.738,0.681101,0.7,58006,0
+TRVI.US,D,20220113,000000,0.7,0.748,0.7,0.74,134865,0
+TRVI.US,D,20220114,000000,0.7327,0.738,0.6996,0.7187,14953,0
+TRVI.US,D,20220118,000000,0.71,0.78,0.683,0.6987,149764,0
+TRVI.US,D,20220119,000000,0.68,0.700351,0.67,0.686,48880,0
+TRVI.US,D,20220120,000000,0.68,0.72,0.67,0.685,65545,0
+TRVI.US,D,20220121,000000,0.705,0.718,0.6505,0.6667,92949,0
+TRVI.US,D,20220124,000000,0.6667,0.67,0.6,0.6451,163092,0
+TRVI.US,D,20220125,000000,0.6451,0.759999,0.6421,0.67,112466,0
+TRVI.US,D,20220126,000000,0.67,0.716,0.64,0.66,47984,0
+TRVI.US,D,20220127,000000,0.68,0.68,0.6,0.6241,83721,0
+TRVI.US,D,20220128,000000,0.6293,0.68,0.5587,0.628,161792,0
+TRVI.US,D,20220131,000000,0.6271,0.67,0.612398,0.6377,39108,0
+TRVI.US,D,20220201,000000,0.7,0.78,0.66,0.6999,1096646,0
+TRVI.US,D,20220202,000000,0.7,0.745,0.66,0.67,212985,0
+TRVI.US,D,20220203,000000,0.74,0.74,0.64,0.64,203423,0
+TRVI.US,D,20220204,000000,0.63,0.665,0.580064,0.62,211948,0
+TRVI.US,D,20220207,000000,0.6528,0.6528,0.6,0.6146,57592,0
+TRVI.US,D,20220208,000000,0.62,0.64,0.59,0.6224,47069,0
+TRVI.US,D,20220209,000000,0.590001,0.619899,0.5053,0.5053,357049,0
+TRVI.US,D,20220210,000000,0.56,0.56,0.51,0.5279,478662,0
+TRVI.US,D,20220211,000000,0.5279,0.5286,0.4958,0.511,184682,0
+TRVI.US,D,20220214,000000,0.511,0.55,0.5,0.5073,276906,0
+TRVI.US,D,20220215,000000,0.51,0.539999,0.505,0.5191,331793,0
+TRVI.US,D,20220216,000000,0.509,0.53,0.49,0.5141,217229,0
+TRVI.US,D,20220217,000000,0.480101,0.5175,0.48,0.485,155551,0
+TRVI.US,D,20220218,000000,0.488,0.518,0.48,0.501,104664,0
+TRVI.US,D,20220222,000000,0.5,0.501,0.46,0.4711,74381,0
+TRVI.US,D,20220223,000000,0.482,0.5133,0.46,0.46,160981,0
+TRVI.US,D,20220224,000000,0.5,0.643,0.4601,0.49,5022729,0
+TRVI.US,D,20220225,000000,0.5264,0.56,0.491201,0.5427,739496,0
+TRVI.US,D,20220228,000000,0.52,0.68,0.5125,0.64,450493,0
+TRVI.US,D,20220301,000000,0.679,0.8889,0.6174,0.8711,3404372,0
+TRVI.US,D,20220302,000000,0.8711,1.59,0.782,1.15,14365137,0
+TRVI.US,D,20220303,000000,1.01,1.23,0.95,1.19,1767903,0
+TRVI.US,D,20220304,000000,1.17,1.3947,1.16,1.26,1402457,0
+TRVI.US,D,20220307,000000,1.23,1.53,1.19,1.52,1090459,0
+TRVI.US,D,20220308,000000,1.54,1.6769,1.46,1.59,636374,0
+TRVI.US,D,20220309,000000,1.67,1.92,1.6247,1.72,605275,0
+TRVI.US,D,20220310,000000,1.74,1.74,1.5,1.56,571050,0
+TRVI.US,D,20220311,000000,1.53,1.6301,1.51,1.51,265554,0
+TRVI.US,D,20220314,000000,1.55,1.55,1.31,1.32,196601,0
+TRVI.US,D,20220315,000000,1.35,1.54,1.35,1.46,124718,0
+TRVI.US,D,20220316,000000,1.48,1.54,1.46,1.46,248585,0
+TRVI.US,D,20220317,000000,1.43,1.75,1.39,1.53,342690,0
+TRVI.US,D,20220318,000000,1.5,1.68,1.43,1.68,313699,0
+TRVI.US,D,20220321,000000,1.58,1.95,1.5776,1.95,285768,0
+TRVI.US,D,20220322,000000,1.95,2.27,1.95,2.23,686971,0
+TRVI.US,D,20220323,000000,2.25,2.3,2.14,2.2,327164,0
+TRVI.US,D,20220324,000000,2.22,2.23,1.81,1.97,405985,0
+TRVI.US,D,20220325,000000,2.08,2.1,2,2.1,164384,0
+TRVI.US,D,20220328,000000,2.12,2.16,2.04,2.16,202366,0
+TRVI.US,D,20220329,000000,2.25,2.8,2.05,2.48,1262852,0
+TRVI.US,D,20220330,000000,2.54,2.6387,2.28,2.39,672170,0
+TRVI.US,D,20220331,000000,2.3,2.48,2.16,2.2,298474,0
+TRVI.US,D,20220401,000000,2.3,2.35,1.8501,1.9,455589,0
+TRVI.US,D,20220404,000000,1.93,2.1,1.93,1.97,156176,0
+TRVI.US,D,20220405,000000,2,2.05,1.77,1.8,261186,0
+TRVI.US,D,20220406,000000,1.84,1.95,1.7859,1.9,220892,0
+TRVI.US,D,20220407,000000,2.03,3.2,2.03,2.98,21419424,0
+TRVI.US,D,20220408,000000,2.87,2.98,2.502,2.68,1982941,0
+TRVI.US,D,20220411,000000,2.65,2.97,2.64,2.72,2527708,0
+TRVI.US,D,20220412,000000,2.67,2.9,2.6366,2.75,679147,0
+TRVI.US,D,20220413,000000,2.7,2.9,2.6501,2.78,1469930,0
+TRVI.US,D,20220414,000000,2.92,3.43,2.86,3.28,2884797,0
+TRVI.US,D,20220418,000000,3.4,3.7313,3.31,3.39,1625974,0
+TRVI.US,D,20220419,000000,3.45,3.6,3.2,3.35,1011543,0
+TRVI.US,D,20220420,000000,3.3,3.38,3.14,3.31,200694,0
+TRVI.US,D,20220421,000000,3.35,3.48,3.2512,3.32,158920,0
+TRVI.US,D,20220422,000000,3.39,3.48,3.28,3.34,183146,0
+TRVI.US,D,20220425,000000,3.45,3.5,3.16,3.23,312670,0
+TRVI.US,D,20220426,000000,3.2,3.247,2.8,2.8,419771,0
+TRVI.US,D,20220427,000000,2.91,3.01,2.76,2.98,132864,0
+TRVI.US,D,20220428,000000,2.98,3.0015,2.692,2.77,191160,0
+TRVI.US,D,20220429,000000,2.74,2.87,2.61,2.7,135073,0
+TRVI.US,D,20220502,000000,2.7,2.7,2.407,2.51,287430,0
+TRVI.US,D,20220503,000000,2.43,2.65,2.37,2.54,78110,0
+TRVI.US,D,20220504,000000,2.55,2.71,2.4167,2.65,152620,0
+TRVI.US,D,20220505,000000,2.59,2.6,2.45,2.5,278642,0
+TRVI.US,D,20220506,000000,2.42,2.5,2.3,2.32,174544,0
+TRVI.US,D,20220509,000000,2.2,2.34,2.01,2.1,365919,0
+TRVI.US,D,20220510,000000,2.1,2.27,2.1,2.24,152155,0
+TRVI.US,D,20220511,000000,2.22,2.25,1.91,1.98,309218,0
+TRVI.US,D,20220512,000000,1.94,2.13,1.92,2.05,118467,0
+TRVI.US,D,20220513,000000,2.085,2.3,2.01,2.21,181005,0
+TRVI.US,D,20220516,000000,2.21,2.3,2.16,2.22,118007,0
+TRVI.US,D,20220517,000000,2.31,2.31,2.18,2.24,77214,0
+TRVI.US,D,20220518,000000,2.22,2.325,2.17,2.24,99804,0
+TRVI.US,D,20220519,000000,2.229,2.34,2.22,2.22,96423,0
+TRVI.US,D,20220520,000000,2.2,2.3,2.16,2.25,66104,0
+TRVI.US,D,20220523,000000,2.31,2.31,2.17,2.25,52693,0
+TRVI.US,D,20220524,000000,2.23,2.23,2.07,2.2,77654,0
+TRVI.US,D,20220525,000000,2.4,2.4,2.2,2.2,129279,0
+TRVI.US,D,20220526,000000,2.23,2.2995,2.2,2.28,88271,0
+TRVI.US,D,20220527,000000,2.26,2.39,2.24,2.39,116360,0
+TRVI.US,D,20220531,000000,2.35,2.43,2.24,2.42,135578,0
+TRVI.US,D,20220601,000000,2.41,2.5499,2.39,2.43,195788,0
+TRVI.US,D,20220602,000000,2.41,2.68,2.38,2.51,102928,0
+TRVI.US,D,20220603,000000,2.46,2.5357,2.42,2.51,61899,0
+TRVI.US,D,20220606,000000,2.58,2.58,2.43,2.48,94849,0
+TRVI.US,D,20220607,000000,2.52,2.53,2.39,2.47,61977,0
+TRVI.US,D,20220608,000000,2.43,2.47,2.3948,2.43,56603,0
+TRVI.US,D,20220609,000000,2.47,2.47,2.35,2.36,63364,0
+TRVI.US,D,20220610,000000,2.35,2.49,2.22,2.38,78663,0
+TRVI.US,D,20220613,000000,2.36,2.475,2.23,2.26,57792,0
+TRVI.US,D,20220614,000000,2.3497,2.3497,2.1408,2.27,47555,0
+TRVI.US,D,20220615,000000,2.28,2.33,2.2001,2.21,109634,0
+TRVI.US,D,20220616,000000,2.13,2.4,2.13,2.23,251614,0
+TRVI.US,D,20220617,000000,2.21,2.43,1.99,2.02,410820,0
+TRVI.US,D,20220621,000000,2.02,2.2294,2.02,2.07,85572,0
+TRVI.US,D,20220622,000000,2.07,2.15,1.94,1.94,224853,0
+TRVI.US,D,20220623,000000,1.91,2.33,1.91,2.27,565367,0
+TRVI.US,D,20220624,000000,2.24,2.34,2.16,2.22,205937,0
+TRVI.US,D,20220627,000000,2.15,2.23,2,2,131494,0
+TRVI.US,D,20220628,000000,2.02,2.1,1.9195,2.02,428559,0
+TRVI.US,D,20220629,000000,2.47,2.78,2.13,2.45,64529807,0
+TRVI.US,D,20220630,000000,2.45,2.9599,2.32,2.81,5842876,0
+TRVI.US,D,20220701,000000,2.79,3.09,2.67,2.92,2378910,0
+TRVI.US,D,20220705,000000,2.92,3.44,2.84,3.34,1166913,0
+TRVI.US,D,20220706,000000,3.34,3.86,3.16,3.73,1518506,0
+TRVI.US,D,20220707,000000,3.82,3.97,3.61,3.79,2370308,0
+TRVI.US,D,20220708,000000,3.68,3.96,3.66,3.95,732829,0
+TRVI.US,D,20220711,000000,3.89,3.925,3.51,3.57,558061,0
+TRVI.US,D,20220712,000000,3.61,3.7,3.41,3.57,352126,0
+TRVI.US,D,20220713,000000,3.44,3.7,3.432,3.58,237090,0
+TRVI.US,D,20220714,000000,3.58,3.7099,3.31,3.4,208736,0
+TRVI.US,D,20220715,000000,3.35,3.52,3.3,3.49,224878,0
+TRVI.US,D,20220718,000000,3.52,3.6499,3.21,3.28,365219,0
+TRVI.US,D,20220719,000000,3.3,3.79,3.3,3.75,311306,0
+TRVI.US,D,20220720,000000,3.7,4.09,3.7,4.02,341339,0
+TRVI.US,D,20220721,000000,3.93,4.0698,3.67,3.71,325542,0
+TRVI.US,D,20220722,000000,3.71,3.7439,3.5301,3.63,236722,0
+TRVI.US,D,20220725,000000,3.57,3.6101,3.31,3.5,441729,0
+TRVI.US,D,20220726,000000,3.4,3.5,3.23,3.34,291109,0
+TRVI.US,D,20220727,000000,3.39,3.51,3.18,3.47,218574,0
+TRVI.US,D,20220728,000000,3.4,3.45,3.2101,3.36,273480,0
+TRVI.US,D,20220729,000000,3.27,3.35,3.01,3.06,378498,0
+TRVI.US,D,20220801,000000,3.06,3.35,3.06,3.22,207967,0
+TRVI.US,D,20220802,000000,3.14,3.39,3.14,3.32,196992,0
+TRVI.US,D,20220803,000000,3.28,3.5289,3.2539,3.45,191499,0
+TRVI.US,D,20220804,000000,3.44,3.6599,3.39,3.63,246132,0
+TRVI.US,D,20220805,000000,3.5,3.98,3.5,3.91,287676,0
+TRVI.US,D,20220808,000000,3.96,4.58,3.88,4.28,705266,0
+TRVI.US,D,20220809,000000,4.64,4.6834,3.9,4.09,967102,0
+TRVI.US,D,20220810,000000,4.01,4.5,4.01,4.26,367810,0
+TRVI.US,D,20220811,000000,4.27,4.44,4.14,4.27,244896,0
+TRVI.US,D,20220812,000000,4.6,4.6,4.08,4.11,188902,0
+TRVI.US,D,20220815,000000,4.04,4.0983,3.78,3.78,180511,0
+TRVI.US,D,20220816,000000,3.8,3.91,3.5,3.7,382238,0
+TRVI.US,D,20220817,000000,3.7,3.85,3.52,3.78,303075,0
+TRVI.US,D,20220818,000000,3.82,3.9,3.6182,3.75,206707,0
+TRVI.US,D,20220819,000000,3.81,3.81,3.531,3.6,124570,0
+TRVI.US,D,20220822,000000,3.52,3.6,3.38,3.5,256885,0
+TRVI.US,D,20220823,000000,3.51,3.59,3.45,3.52,96249,0
+TRVI.US,D,20220824,000000,3.5,3.6599,3.47,3.65,144066,0
+TRVI.US,D,20220825,000000,3.66,3.7357,3.6,3.68,210495,0
+TRVI.US,D,20220826,000000,3.68,3.75,3.45,3.6,117731,0
+TRVI.US,D,20220829,000000,3.53,3.64,3.37,3.37,188071,0
+TRVI.US,D,20220830,000000,3.37,3.4498,3.05,3.05,248540,0
+TRVI.US,D,20220831,000000,3.06,3.26,3.033,3.18,206243,0
+TRVI.US,D,20220901,000000,3.16,3.25,2.94,3.14,266979,0
+TRVI.US,D,20220902,000000,3.16,3.25,3.1,3.21,202372,0
+TRVI.US,D,20220906,000000,3.21,3.3645,3.06,3.18,573241,0
+TRVI.US,D,20220907,000000,3.19,3.3966,3.06,3.19,407531,0
+TRVI.US,D,20220908,000000,3.24,3.26,3.12,3.19,203183,0
+TRVI.US,D,20220909,000000,3.25,3.32,3.19,3.25,80421,0
+TRVI.US,D,20220912,000000,3.35,3.35,3.1742,3.23,71386,0
+TRVI.US,D,20220913,000000,3.14,3.3,3.06,3.12,107322,0
+TRVI.US,D,20220914,000000,3.11,3.3,3.04,3.06,124293,0
+TRVI.US,D,20220915,000000,3.03,3.15,2.95,3.1,131724,0
+TRVI.US,D,20220916,000000,3.15,3.26,2.91,3.26,303283,0
+TRVI.US,D,20220919,000000,3.25,3.37,2.88,3.06,436029,0
+TRVI.US,D,20220920,000000,3.05,3.06,2.4,2.45,303461,0
+TRVI.US,D,20220921,000000,2.41,2.46,2.2,2.205,285108,0
+TRVI.US,D,20220922,000000,2.19,2.2118,1.93,1.935,347004,0
+TRVI.US,D,20220923,000000,1.9,1.9,1.7,1.75,1422797,0
+TRVI.US,D,20220926,000000,1.7,1.864,1.7,1.79,287126,0
+TRVI.US,D,20220927,000000,1.88,1.8829,1.73,1.75,307500,0
+TRVI.US,D,20220928,000000,1.82,1.82,1.65,1.72,257050,0
+TRVI.US,D,20220929,000000,1.68,1.8,1.49,1.54,692122,0
+TRVI.US,D,20220930,000000,1.64,1.79,1.43,1.54,840684,0
+TRVI.US,D,20221003,000000,1.64,1.76,1.53,1.61,222573,0
+TRVI.US,D,20221004,000000,1.71,1.74,1.595,1.72,343623,0
+TRVI.US,D,20221005,000000,1.72,1.9,1.65,1.9,1501928,0
+TRVI.US,D,20221006,000000,1.93,1.93,1.7,1.9,340779,0
+TRVI.US,D,20221007,000000,1.9,1.9,1.7518,1.86,1180295,0
+TRVI.US,D,20221010,000000,1.864,1.865,1.7001,1.74,225333,0
+TRVI.US,D,20221011,000000,1.71,1.8,1.69,1.75,88968,0
+TRVI.US,D,20221012,000000,1.82,1.82,1.67,1.81,153550,0
+TRVI.US,D,20221013,000000,1.81,1.81,1.68,1.72,83316,0
+TRVI.US,D,20221014,000000,1.7,1.79,1.67,1.79,77507,0
+TRVI.US,D,20221017,000000,1.84,1.92,1.71,1.75,321298,0
+TRVI.US,D,20221018,000000,1.76,1.9999,1.76,1.92,320280,0
+TRVI.US,D,20221019,000000,1.9,1.9688,1.82,1.93,96753,0
+TRVI.US,D,20221020,000000,1.93,1.965,1.92,1.95,107239,0
+TRVI.US,D,20221021,000000,1.94,2.01,1.86,1.98,83297,0
+TRVI.US,D,20221024,000000,2,2,1.83,1.89,115191,0
+TRVI.US,D,20221025,000000,1.92,1.95,1.86,1.92,37532,0
+TRVI.US,D,20221026,000000,1.89,2.02,1.89,1.97,44306,0
+TRVI.US,D,20221027,000000,1.99,2.03,1.92,1.95,77465,0
+TRVI.US,D,20221028,000000,1.95,1.98,1.89,1.96,15758,0
+TRVI.US,D,20221031,000000,1.96,2.058,1.95,1.98,41469,0
+TRVI.US,D,20221101,000000,2.03,2.0663,1.96,2,22677,0
+TRVI.US,D,20221102,000000,2.03,2.05,1.9536,1.97,35316,0
+TRVI.US,D,20221103,000000,1.95,2.13,1.935,2.03,83777,0
+TRVI.US,D,20221104,000000,2.06,2.12,1.9594,1.99,16496,0
+TRVI.US,D,20221107,000000,1.98,2.0457,1.91,1.91,145817,0
+TRVI.US,D,20221108,000000,1.98,2.05,1.91,1.93,27581,0
+TRVI.US,D,20221109,000000,1.95,2.02,1.83,1.93,152830,0
+TRVI.US,D,20221110,000000,1.97,2.0399,1.87,1.93,47142,0
+TRVI.US,D,20221111,000000,2.0425,2.0425,1.85,1.95,40492,0
+TRVI.US,D,20221114,000000,1.92,2.05,1.9,2.02,40201,0
+TRVI.US,D,20221115,000000,2.015,2.2,1.97,2.2,52771,0
+TRVI.US,D,20221116,000000,2.1999,2.22,2.1256,2.2,13507,0
+TRVI.US,D,20221117,000000,1.97,2.3,1.85,2.14,57161,0
+TRVI.US,D,20221118,000000,2.28,2.28,2.01,2.14,66367,0
+TRVI.US,D,20221121,000000,2.15,2.15,1.94,1.99,99198,0
+TRVI.US,D,20221122,000000,2.02,2.07,1.825,1.87,114413,0
+TRVI.US,D,20221123,000000,1.86,1.9799,1.74,1.82,116035,0
+TRVI.US,D,20221125,000000,1.82,1.93,1.82,1.82,26356,0
+TRVI.US,D,20221128,000000,1.86,2.01,1.86,1.91,75411,0
+TRVI.US,D,20221129,000000,1.91,2.02,1.86,1.89,42324,0
+TRVI.US,D,20221130,000000,1.86,2,1.8594,1.88,48724,0
+TRVI.US,D,20221201,000000,1.9,1.96,1.88,1.91,48764,0
+TRVI.US,D,20221202,000000,1.91,2.14,1.91,2.13,41237,0
+TRVI.US,D,20221205,000000,2.1,2.16,2.06,2.09,70358,0
+TRVI.US,D,20221206,000000,2.11,2.13,2.02,2.13,48102,0
+TRVI.US,D,20221207,000000,2.14,2.33,2.03,2.33,68492,0
+TRVI.US,D,20221208,000000,2.33,2.3569,2.161,2.24,96303,0
+TRVI.US,D,20221209,000000,2.21,2.35,2.21,2.33,52425,0
+TRVI.US,D,20221212,000000,2.3,2.65,2.3,2.42,114619,0
+TRVI.US,D,20221213,000000,2.5,2.55,2.31,2.37,93066,0
+TRVI.US,D,20221214,000000,2.34,2.42,2.2958,2.35,66743,0
+TRVI.US,D,20221215,000000,2.33,2.36,2.1654,2.23,107721,0
+TRVI.US,D,20221216,000000,2.26,2.39,2.08,2.11,292408,0
+TRVI.US,D,20221219,000000,2.06,2.15,1.91,2.06,119693,0
+TRVI.US,D,20221220,000000,2.1,2.17,1.84,1.91,857876,0
+TRVI.US,D,20221221,000000,1.89,2.07,1.89,1.96,1147332,0
+TRVI.US,D,20221222,000000,1.91,2.05,1.91,1.95,538493,0
+TRVI.US,D,20221223,000000,1.93,2,1.65,1.79,588761,0
+TRVI.US,D,20221227,000000,1.77,1.965,1.77,1.85,122349,0
+TRVI.US,D,20221228,000000,1.84,1.9,1.7,1.74,245780,0
+TRVI.US,D,20221229,000000,1.72,1.92,1.72,1.82,165696,0
+TRVI.US,D,20221230,000000,1.78,1.93,1.74,1.93,155011,0
+TRVI.US,D,20230103,000000,1.91,2.03,1.91,2.03,52597,0
+TRVI.US,D,20230104,000000,2,2.14,1.95,2.12,96722,0
+TRVI.US,D,20230105,000000,2.08,2.3,2.04,2.3,51152,0
+TRVI.US,D,20230106,000000,2.26,2.3,2.2,2.23,19503,0
+TRVI.US,D,20230109,000000,2.22,2.26,2.1101,2.26,30316,0
+TRVI.US,D,20230110,000000,2.17,2.5,2.17,2.5,109593,0
+TRVI.US,D,20230111,000000,2.54,2.5587,2.38,2.55,39509,0
+TRVI.US,D,20230112,000000,2.455,2.61,2.416,2.61,24985,0
+TRVI.US,D,20230113,000000,2.6,2.65,2.55,2.62,25651,0
+TRVI.US,D,20230117,000000,2.66,2.88,2.52,2.82,46783,0
+TRVI.US,D,20230118,000000,2.88,2.9,2.6,2.69,27679,0
+TRVI.US,D,20230119,000000,2.44,2.61,2.25,2.25,63089,0
+TRVI.US,D,20230120,000000,2.25,2.43,2.25,2.33,16363,0
+TRVI.US,D,20230123,000000,2.43,2.48,2.257,2.29,35815,0
+TRVI.US,D,20230124,000000,2.38,2.48,2.31,2.31,18222,0
+TRVI.US,D,20230125,000000,2.31,2.4099,2.31,2.35,14458,0
+TRVI.US,D,20230126,000000,2.355,2.45,2.32,2.33,22000,0
+TRVI.US,D,20230127,000000,2.33,2.61,2.3,2.46,45202,0
+TRVI.US,D,20230130,000000,2.46,2.5,2.35,2.36,28043,0
+TRVI.US,D,20230131,000000,2.32,2.4,2.25,2.33,54187,0
+TRVI.US,D,20230201,000000,2.42,2.49,2.32,2.33,24213,0
+TRVI.US,D,20230202,000000,2.46,2.84,2.42,2.8,175338,0
+TRVI.US,D,20230203,000000,2.92,3.02,2.7801,2.97,130913,0
+TRVI.US,D,20230206,000000,2.97,2.97,2.56,2.75,102310,0
+TRVI.US,D,20230207,000000,2.71,2.74,2.6109,2.65,36246,0
+TRVI.US,D,20230208,000000,2.59,2.67,2.3471,2.52,50601,0
+TRVI.US,D,20230209,000000,2.53,2.58,2.41,2.45,32761,0
+TRVI.US,D,20230210,000000,2.38,2.53,2.3,2.46,28310,0
+TRVI.US,D,20230213,000000,2.56,2.56,2.4,2.45,38928,0
+TRVI.US,D,20230214,000000,2.38,2.57,2.31,2.39,87158,0
+TRVI.US,D,20230215,000000,2.44,2.59,2.345,2.56,67807,0
+TRVI.US,D,20230216,000000,2.56,2.729,2.5502,2.67,29597,0
+TRVI.US,D,20230217,000000,2.61,2.6587,2.5801,2.61,24145,0
+TRVI.US,D,20230221,000000,2.57,2.618,2.33,2.33,22218,0
+TRVI.US,D,20230222,000000,2.3,2.4,2.3,2.3,28384,0
+TRVI.US,D,20230223,000000,2.3,2.4886,2.3,2.36,23305,0
+TRVI.US,D,20230224,000000,2.3,2.485,2.3,2.31,26775,0
+TRVI.US,D,20230227,000000,2.351,2.39,2.3,2.38,24129,0
+TRVI.US,D,20230228,000000,2.47,2.47,2.3102,2.39,31479,0
+TRVI.US,D,20230301,000000,2.35,2.42,2.31,2.41,23108,0
+TRVI.US,D,20230302,000000,2.43,2.45,2.24,2.29,62233,0
+TRVI.US,D,20230303,000000,2.36,2.44,2.27,2.4,34900,0
+TRVI.US,D,20230306,000000,2.34,2.41,2.3301,2.38,12735,0
+TRVI.US,D,20230307,000000,2.41,2.41,2.25,2.25,8209,0
+TRVI.US,D,20230308,000000,2.14,2.24,2.0538,2.17,288360,0
+TRVI.US,D,20230309,000000,2.16,2.2,1.95,1.97,62764,0
+TRVI.US,D,20230310,000000,1.99,1.99,1.62,1.69,113259,0
+TRVI.US,D,20230313,000000,1.65,2.0335,1.65,1.87,82678,0
+TRVI.US,D,20230314,000000,2.01,2.1309,1.83,1.84,95041,0
+TRVI.US,D,20230315,000000,1.8,1.88,1.71,1.83,73509,0
+TRVI.US,D,20230316,000000,1.74,1.8425,1.7,1.81,62158,0
+TRVI.US,D,20230317,000000,1.72,1.86,1.71,1.79,57406,0
+TRVI.US,D,20230320,000000,1.8,1.86,1.67,1.8,134910,0
+TRVI.US,D,20230321,000000,1.82,1.9,1.81,1.84,57780,0
+TRVI.US,D,20230322,000000,1.84,1.85,1.76,1.8,19649,0
+TRVI.US,D,20230323,000000,1.77,1.8,1.75,1.78,21571,0
+TRVI.US,D,20230324,000000,1.75,1.8,1.75,1.8,10111,0
+TRVI.US,D,20230327,000000,1.84,1.84,1.77,1.82,11009,0
+TRVI.US,D,20230328,000000,1.78,1.8567,1.77,1.8,13189,0
+TRVI.US,D,20230329,000000,1.8627,1.8627,1.75,1.8,61020,0
+TRVI.US,D,20230330,000000,1.8,1.86,1.77,1.85,14980,0
+TRVI.US,D,20230331,000000,1.83,1.89,1.8,1.85,45644,0
+TRVI.US,D,20230403,000000,1.87,1.89,1.835,1.89,13424,0
+TRVI.US,D,20230404,000000,1.86,1.8687,1.82,1.83,7202,0
+TRVI.US,D,20230405,000000,1.8163,1.83,1.8,1.81,9922,0
+TRVI.US,D,20230406,000000,1.8,1.8573,1.79,1.8,11674,0
+TRVI.US,D,20230410,000000,1.8,1.94,1.75,1.84,34281,0
+TRVI.US,D,20230411,000000,1.84,1.86,1.8,1.83,12448,0
+TRVI.US,D,20230412,000000,1.95,1.98,1.69,1.83,78185,0
+TRVI.US,D,20230413,000000,1.83,1.87,1.79,1.84,14488,0
+TRVI.US,D,20230414,000000,1.88,1.89,1.8,1.89,24403,0
+TRVI.US,D,20230417,000000,1.88,1.91,1.805,1.85,18122,0
+TRVI.US,D,20230418,000000,2.1,2.31,2.06,2.18,466799,0
+TRVI.US,D,20230419,000000,2.17,2.55,2.17,2.46,130202,0
+TRVI.US,D,20230420,000000,2.48,2.79,2.48,2.72,246928,0
+TRVI.US,D,20230421,000000,2.62,3,2.6195,2.98,169884,0
+TRVI.US,D,20230424,000000,2.98,2.98,2.6099,2.77,174580,0
+TRVI.US,D,20230425,000000,2.92,3,2.74,2.93,110830,0
+TRVI.US,D,20230426,000000,3.01,3.38,2.81,3.38,128593,0
+TRVI.US,D,20230427,000000,3.25,3.45,3.22,3.42,305284,0
+TRVI.US,D,20230428,000000,3.38,3.5,3.2,3.44,105901,0
+TRVI.US,D,20230501,000000,3.42,3.47,3.2301,3.335,281722,0
+TRVI.US,D,20230502,000000,3.32,3.3407,3.18,3.27,115247,0
+TRVI.US,D,20230503,000000,3.26,3.38,3.2,3.29,105212,0
+TRVI.US,D,20230504,000000,3.27,3.49,3.1131,3.2,207622,0
+TRVI.US,D,20230505,000000,3.25,3.29,3.13,3.23,371032,0
+TRVI.US,D,20230508,000000,3.31,3.31,3.13,3.15,60669,0
+TRVI.US,D,20230509,000000,3.13,3.13,2.91,3.02,75255,0
+TRVI.US,D,20230510,000000,3.04,3.04,2.89,2.9,84982,0
+TRVI.US,D,20230511,000000,2.91,3.05,2.77,3,230202,0
+TRVI.US,D,20230512,000000,2.99,2.99,2.73,2.83,121192,0
+TRVI.US,D,20230515,000000,2.79,2.8301,2.56,2.64,242201,0
+TRVI.US,D,20230516,000000,2.58,2.7,2.52,2.57,83880,0
+TRVI.US,D,20230517,000000,2.785,2.9185,2.335,2.45,318033,0
+TRVI.US,D,20230518,000000,2.48,2.49,2.31,2.35,483985,0
+TRVI.US,D,20230519,000000,2.4,2.49,2.27,2.4,774420,0
+TRVI.US,D,20230522,000000,2.4,2.445,2.24,2.28,503087,0
+TRVI.US,D,20230523,000000,2.23,2.48,2.15,2.4,2292015,0
+TRVI.US,D,20230524,000000,2.49,2.53,2.3612,2.45,891984,0
+TRVI.US,D,20230525,000000,2.54,2.58,2.4,2.45,700778,0
+TRVI.US,D,20230526,000000,2.41,2.54,2.37,2.43,737133,0
+TRVI.US,D,20230530,000000,2.51,2.51,2.03,2.07,1540448,0
+TRVI.US,D,20230531,000000,2.05,2.24,2.05,2.16,530172,0
+TRVI.US,D,20230601,000000,2.21,2.33,2.13,2.16,642038,0
+TRVI.US,D,20230602,000000,2.18,2.35,2.18,2.24,405438,0
+TRVI.US,D,20230605,000000,2.22,2.34,2.16,2.16,237323,0
+TRVI.US,D,20230606,000000,2.2,2.5,2.2,2.44,576906,0
+TRVI.US,D,20230607,000000,2.49,2.61,2.46,2.5,223160,0
+TRVI.US,D,20230608,000000,2.48,2.635,2.48,2.54,152133,0
+TRVI.US,D,20230609,000000,2.5,2.63,2.5,2.57,197815,0
+TRVI.US,D,20230612,000000,2.6,2.7102,2.53,2.56,264181,0
+TRVI.US,D,20230613,000000,2.61,2.64,2.54,2.62,163273,0
+TRVI.US,D,20230614,000000,2.64,2.72,2.49,2.53,305365,0
+TRVI.US,D,20230615,000000,2.585,2.6112,2.46,2.58,167438,0
+TRVI.US,D,20230616,000000,2.54,2.67,2.38,2.46,520668,0
+TRVI.US,D,20230620,000000,2.5,2.72,2.5,2.71,190266,0
+TRVI.US,D,20230621,000000,2.74,2.8296,2.68,2.8,282189,0
+TRVI.US,D,20230622,000000,2.85,2.97,2.71,2.76,309235,0
+TRVI.US,D,20230623,000000,2.79,2.91,2.63,2.74,5161685,0
+TRVI.US,D,20230626,000000,2.75,2.75,2.35,2.35,266057,0
+TRVI.US,D,20230627,000000,2.35,2.35,1.98,1.99,319264,0
+TRVI.US,D,20230628,000000,2.01,2.27,2,2.27,278708,0
+TRVI.US,D,20230629,000000,2.23,2.29,2.14,2.28,168075,0
+TRVI.US,D,20230630,000000,2.12,2.46,2.02,2.39,569339,0
+TRVI.US,D,20230703,000000,2.34,2.39,2.2801,2.37,37658,0
+TRVI.US,D,20230705,000000,2.39,2.41,2.23,2.36,141689,0
+TRVI.US,D,20230706,000000,2.29,2.33,2.165,2.27,116720,0
+TRVI.US,D,20230707,000000,2.21,2.27,2.16,2.25,77711,0
+TRVI.US,D,20230710,000000,2.24,2.37,2.21,2.36,84388,0
+TRVI.US,D,20230711,000000,2.36,2.36,2.22,2.27,72492,0
+TRVI.US,D,20230712,000000,2.32,2.32,2.2,2.25,98421,0
+TRVI.US,D,20230713,000000,2.25,2.28,2.19,2.23,99677,0
+TRVI.US,D,20230714,000000,2.2,2.28,2.08,2.16,76733,0
+TRVI.US,D,20230717,000000,2.14,2.23,2.1,2.21,58684,0
+TRVI.US,D,20230718,000000,2.2,2.29,2.19,2.21,54288,0
+TRVI.US,D,20230719,000000,2.22,2.28,2.18,2.22,51864,0
+TRVI.US,D,20230720,000000,2.25,2.42,2.225,2.34,893197,0
+TRVI.US,D,20230721,000000,2.37,2.4,2.28,2.35,95347,0
+TRVI.US,D,20230724,000000,2.38,2.38,2.25,2.32,48908,0
+TRVI.US,D,20230725,000000,2.32,2.33,2.25,2.26,72826,0
+TRVI.US,D,20230726,000000,2.26,2.32,2.24,2.31,42301,0
+TRVI.US,D,20230727,000000,2.3,2.32,2.25,2.29,86279,0
+TRVI.US,D,20230728,000000,2.34,2.35,2.25,2.29,68411,0
+TRVI.US,D,20230731,000000,2.29,2.4,2.29,2.38,58603,0
+TRVI.US,D,20230801,000000,2.37,2.48,2.36,2.47,47791,0
+TRVI.US,D,20230802,000000,2.46,2.47,2.3,2.31,54803,0
+TRVI.US,D,20230803,000000,2.3,2.39,2.29,2.36,80344,0
+TRVI.US,D,20230804,000000,2.38,2.44,2.33,2.33,24289,0
+TRVI.US,D,20230807,000000,2.33,2.3453,2.285,2.3,93991,0
+TRVI.US,D,20230808,000000,2.31,2.355,2.25,2.3,111807,0
+TRVI.US,D,20230809,000000,2.3,2.33,2.29,2.31,45014,0
+TRVI.US,D,20230810,000000,2.3,2.43,2.3,2.39,59384,0
+TRVI.US,D,20230811,000000,2.37,2.42,2.35,2.38,37223,0
+TRVI.US,D,20230814,000000,2.38,2.42,2.36,2.37,27797,0
+TRVI.US,D,20230815,000000,2.39,2.45,2.37,2.42,67687,0
+TRVI.US,D,20230816,000000,2.42,2.42,2.35,2.36,30231,0
+TRVI.US,D,20230817,000000,2.37,2.4,2.08,2.11,105124,0
+TRVI.US,D,20230818,000000,2.09,2.18,2.06,2.15,62953,0
+TRVI.US,D,20230821,000000,2.13,2.27,2.13,2.19,37277,0
+TRVI.US,D,20230822,000000,2.2045,2.26,2.15,2.23,53401,0
+TRVI.US,D,20230823,000000,2.24,2.33,2.23,2.29,38063,0
+TRVI.US,D,20230824,000000,2.28,2.33,2.25,2.3,45442,0
+TRVI.US,D,20230825,000000,2.2701,2.28,2.15,2.23,36701,0
+TRVI.US,D,20230828,000000,2.21,2.29,2.19,2.26,37093,0
+TRVI.US,D,20230829,000000,2.28,2.35,2.1711,2.31,30043,0
+TRVI.US,D,20230830,000000,2.27,2.369,2.27,2.34,29783,0
+TRVI.US,D,20230831,000000,2.31,2.35,2.2,2.21,54191,0
+TRVI.US,D,20230901,000000,2.23,2.35,2.2,2.3,38546,0
+TRVI.US,D,20230905,000000,2.33,2.36,2.15,2.17,69558,0
+TRVI.US,D,20230906,000000,2.18,2.18,2.05,2.13,72108,0
+TRVI.US,D,20230907,000000,2.12,2.15,2.09,2.11,52132,0
+TRVI.US,D,20230908,000000,2.115,2.19,2.115,2.16,27098,0
+TRVI.US,D,20230911,000000,2.17,2.27,2.16,2.26,56733,0
+TRVI.US,D,20230912,000000,2.27,2.27,2.14,2.185,28365,0
+TRVI.US,D,20230913,000000,2.1799,2.21,2.1141,2.16,49315,0
+TRVI.US,D,20230914,000000,2.21,2.21,2.1,2.12,44981,0
+TRVI.US,D,20230915,000000,2.13,2.37,2.08,2.35,214762,0
+TRVI.US,D,20230918,000000,2.32,2.32,2.115,2.125,59483,0
+TRVI.US,D,20230919,000000,2.1,2.225,2.1,2.17,41995,0
+TRVI.US,D,20230920,000000,2.18,2.2,2.13,2.16,29983,0
+TRVI.US,D,20230921,000000,2.16,2.17,2.11,2.14,31040,0
+TRVI.US,D,20230922,000000,2.13,2.13,2.1,2.12,35275,0
+TRVI.US,D,20230925,000000,2.13,2.21,2.1101,2.16,39706,0
+TRVI.US,D,20230926,000000,2.15,2.22,2.15,2.18,27154,0
+TRVI.US,D,20230927,000000,2.21,2.28,2.1633,2.24,46281,0
+TRVI.US,D,20230928,000000,2.23,2.305,2.23,2.275,22349,0
+TRVI.US,D,20230929,000000,2.28,2.28,2.18,2.18,26976,0
+TRVI.US,D,20231002,000000,2.15,2.16,2.02,2.03,58295,0
+TRVI.US,D,20231003,000000,2.05,2.07,1.94,2.04,120100,0
+TRVI.US,D,20231004,000000,2.02,2.06,1.99,2.04,174121,0
+TRVI.US,D,20231005,000000,2.04,2.09,2.0199,2.05,76143,0
+TRVI.US,D,20231006,000000,2.04,2.0895,1.92,2.04,50583,0
+TRVI.US,D,20231009,000000,2.03,2.075,1.95,2.04,56435,0
+TRVI.US,D,20231010,000000,2.01,2.05,1.98,2.03,42353,0
+TRVI.US,D,20231011,000000,1.98,2.085,1.97,2.04,61955,0
+TRVI.US,D,20231012,000000,2.02,2.0442,1.98,2,95418,0
+TRVI.US,D,20231013,000000,1.99,2.05,1.96,2.03,282537,0
+TRVI.US,D,20231016,000000,2,2.055,1.85,1.88,171085,0
+TRVI.US,D,20231017,000000,1.89,2.05,1.89,1.94,102977,0
+TRVI.US,D,20231018,000000,1.92,1.94,1.82,1.83,143363,0
+TRVI.US,D,20231019,000000,1.84,1.84,1.79,1.79,59460,0
+TRVI.US,D,20231020,000000,1.78,1.87,1.7,1.79,90253,0
+TRVI.US,D,20231023,000000,1.76,1.81,1.76,1.77,35624,0
+TRVI.US,D,20231024,000000,1.81,1.8721,1.73,1.8,42044,0
+TRVI.US,D,20231025,000000,1.79,1.82,1.72,1.72,37476,0
+TRVI.US,D,20231026,000000,1.73,1.83,1.72,1.76,167005,0
+TRVI.US,D,20231027,000000,1.74,1.805,1.7,1.73,75914,0
+TRVI.US,D,20231030,000000,1.78,1.8499,1.71,1.83,69177,0
+TRVI.US,D,20231031,000000,1.79,1.815,1.75,1.78,60701,0
+TRVI.US,D,20231101,000000,1.79,1.81,1.7,1.76,113029,0
+TRVI.US,D,20231102,000000,1.82,1.84,1.6,1.66,128959,0
+TRVI.US,D,20231103,000000,1.68,1.7143,1.495,1.6,570658,0
+TRVI.US,D,20231106,000000,1.59,1.59,1.42,1.44,228566,0
+TRVI.US,D,20231107,000000,1.42,1.56,1.4056,1.525,286345,0
+TRVI.US,D,20231108,000000,1.53,1.54,1.2601,1.42,134769,0
+TRVI.US,D,20231109,000000,1.43,1.4835,1.2901,1.355,78922,0
+TRVI.US,D,20231110,000000,1.41,1.4499,1.18,1.31,125390,0
+TRVI.US,D,20231113,000000,1.32,1.35,1.15,1.34,52381,0
+TRVI.US,D,20231114,000000,1.35,1.4499,1.325,1.43,384659,0
+TRVI.US,D,20231115,000000,1.41,1.4101,1.3152,1.38,90154,0
+TRVI.US,D,20231116,000000,1.4,1.51,1.37,1.41,303167,0
+TRVI.US,D,20231117,000000,1.42,1.44,1.37,1.39,171697,0
+TRVI.US,D,20231120,000000,1.41,1.41,1.28,1.3,1026872,0
+TRVI.US,D,20231121,000000,1.28,1.33,1.24,1.29,248761,0
+TRVI.US,D,20231122,000000,1.29,1.32,1.13,1.14,3460590,0
+TRVI.US,D,20231124,000000,1.15,1.18,1.122,1.15,114480,0
+TRVI.US,D,20231127,000000,1.13,1.18,0.97,1.09,836746,0
+TRVI.US,D,20231128,000000,1.08,1.105,1,1.065,168256,0
+TRVI.US,D,20231129,000000,1.07,1.12,0.98,1.09,947109,0
+TRVI.US,D,20231130,000000,1.1,1.15,1.06,1.125,439493,0
+TRVI.US,D,20231201,000000,1.11,1.15,1.1,1.11,404392,0
+TRVI.US,D,20231204,000000,1.11,1.15,1.11,1.11,563641,0
+TRVI.US,D,20231205,000000,1.14,1.14,1,1.07,4975626,0
+TRVI.US,D,20231206,000000,1.1,1.19,1.03,1.15,641362,0
+TRVI.US,D,20231207,000000,1.16,1.1999,1.07,1.09,377912,0
+TRVI.US,D,20231208,000000,1.17,1.18,1.13,1.15,187701,0
+TRVI.US,D,20231211,000000,1.18,1.1994,1.1,1.15,743288,0
+TRVI.US,D,20231212,000000,1.17,1.255,1.165,1.25,287407,0
+TRVI.US,D,20231213,000000,1.26,1.31,1.22,1.27,301976,0
+TRVI.US,D,20231214,000000,1.33,1.33,1.22,1.28,299776,0
+TRVI.US,D,20231215,000000,1.3,1.31,1.27,1.28,423829,0
+TRVI.US,D,20231218,000000,1.3,1.33,1.28,1.29,147517,0
+TRVI.US,D,20231219,000000,1.27,1.33,1.265,1.3,311079,0
+TRVI.US,D,20231220,000000,1.33,1.38,1.26,1.29,454967,0
+TRVI.US,D,20231221,000000,1.32,1.38,1.27,1.36,527837,0
+TRVI.US,D,20231222,000000,1.35,1.5,1.35,1.39,214449,0
+TRVI.US,D,20231226,000000,1.41,1.47,1.392,1.43,205926,0
+TRVI.US,D,20231227,000000,1.45,1.5,1.4,1.44,363749,0
+TRVI.US,D,20231228,000000,1.43,1.47,1.39,1.39,153319,0
+TRVI.US,D,20231229,000000,1.4,1.42,1.33,1.34,213192,0
+TRVI.US,D,20240102,000000,1.36,1.385,1.3,1.3,424956,0
+TRVI.US,D,20240103,000000,1.29,1.37,1.29,1.31,231440,0
+TRVI.US,D,20240104,000000,1.34,1.41,1.29,1.38,151710,0
+TRVI.US,D,20240105,000000,1.4,1.425,1.32,1.32,166397,0
+TRVI.US,D,20240108,000000,1.32,1.4,1.3,1.36,118881,0
+TRVI.US,D,20240109,000000,1.36,1.39,1.32,1.35,137667,0
+TRVI.US,D,20240110,000000,1.38,1.44,1.32,1.33,201120,0
+TRVI.US,D,20240111,000000,1.4,1.4799,1.33,1.46,206536,0
+TRVI.US,D,20240112,000000,1.46,1.54,1.41,1.42,131096,0
+TRVI.US,D,20240116,000000,1.42,1.4736,1.35,1.36,139729,0
+TRVI.US,D,20240117,000000,1.34,1.37,1.33,1.35,163516,0
+TRVI.US,D,20240118,000000,1.37,1.39,1.35,1.36,85007,0
+TRVI.US,D,20240119,000000,1.37,1.395,1.34,1.35,105609,0
+TRVI.US,D,20240122,000000,1.36,1.37,1.27,1.31,242553,0
+TRVI.US,D,20240123,000000,1.31,1.36,1.3,1.35,172680,0
+TRVI.US,D,20240124,000000,1.35,1.38,1.33,1.335,103786,0
+TRVI.US,D,20240125,000000,1.36,1.3798,1.31,1.33,105125,0
+TRVI.US,D,20240126,000000,1.34,1.66,1.34,1.56,448957,0
+TRVI.US,D,20240129,000000,1.59,1.6259,1.5,1.59,137215,0
+TRVI.US,D,20240130,000000,1.59,1.607,1.5,1.52,45370,0
+TRVI.US,D,20240131,000000,1.54,1.54,1.42,1.42,84501,0
+TRVI.US,D,20240201,000000,1.46,1.5199,1.37,1.39,98723,0
+TRVI.US,D,20240202,000000,1.43,1.48,1.35,1.39,188141,0
+TRVI.US,D,20240205,000000,1.41,1.47,1.385,1.4,175406,0
+TRVI.US,D,20240206,000000,1.4,1.47,1.4,1.46,86833,0
+TRVI.US,D,20240207,000000,1.44,1.49,1.44,1.47,106118,0
+TRVI.US,D,20240208,000000,1.44,1.54,1.39,1.51,157566,0
+TRVI.US,D,20240209,000000,1.56,1.66,1.5187,1.64,113964,0
+TRVI.US,D,20240212,000000,1.67,1.79,1.65,1.77,247033,0
+TRVI.US,D,20240213,000000,1.77,1.875,1.69,1.84,258900,0
+TRVI.US,D,20240214,000000,1.9,2.15,1.86,2.12,505070,0
+TRVI.US,D,20240215,000000,2.14,2.4,2.1269,2.38,915350,0
+TRVI.US,D,20240216,000000,2.39,2.8,2.251,2.73,1335083,0
+TRVI.US,D,20240220,000000,2.75,3.22,2.65,2.74,909327,0
+TRVI.US,D,20240221,000000,2.65,2.78,2.4194,2.65,414899,0
+TRVI.US,D,20240222,000000,2.84,2.96,2.48,2.6,419758,0
+TRVI.US,D,20240223,000000,2.6,2.64,2.4,2.49,318951,0
+TRVI.US,D,20240226,000000,2.44,2.84,2.43,2.71,435838,0
+TRVI.US,D,20240227,000000,2.71,2.835,2.6,2.77,217248,0
+TRVI.US,D,20240228,000000,2.82,3.01,2.62,2.93,320445,0
+TRVI.US,D,20240229,000000,2.93,3.04,2.77,2.92,311853,0
+TRVI.US,D,20240301,000000,2.93,2.97,2.7702,2.93,447863,0
+TRVI.US,D,20240304,000000,2.95,3.02,2.81,2.94,287524,0
+TRVI.US,D,20240305,000000,2.92,3.02,2.8,3,320036,0
+TRVI.US,D,20240306,000000,3.03,3.1,2.87,3.07,333745,0
+TRVI.US,D,20240307,000000,3.08,3.11,2.881,2.95,377621,0
+TRVI.US,D,20240308,000000,3,3.04,2.81,2.84,68851,0
+TRVI.US,D,20240311,000000,2.8,3.03,2.75,2.86,179526,0
+TRVI.US,D,20240312,000000,2.86,3.03,2.8236,2.89,138615,0
+TRVI.US,D,20240313,000000,2.86,3.04,2.72,2.97,338694,0
+TRVI.US,D,20240314,000000,2.93,3.19,2.82,3.13,577379,0
+TRVI.US,D,20240315,000000,3.11,3.39,3.06,3.35,659312,0
+TRVI.US,D,20240318,000000,3.32,3.34,3.1403,3.25,180610,0
+TRVI.US,D,20240319,000000,3.28,3.47,3.15,3.46,156607,0
+TRVI.US,D,20240320,000000,3.49,3.58,3.26,3.54,386429,0
+TRVI.US,D,20240321,000000,3.47,4,3.12,3.7,608349,0
+TRVI.US,D,20240322,000000,3.72,3.7268,3.54,3.59,228788,0
+TRVI.US,D,20240325,000000,3.6,3.65,3.32,3.35,214968,0
+TRVI.US,D,20240326,000000,3.37,3.5,3.27,3.39,107018,0
+TRVI.US,D,20240327,000000,3.45,3.49,3.36,3.47,90554,0
+TRVI.US,D,20240328,000000,3.47,3.54,3.39,3.45,117188,0
+TRVI.US,D,20240401,000000,3.43,3.45,3.34,3.36,1608601,0
+TRVI.US,D,20240402,000000,3.3,3.3,3.15,3.23,121435,0
+TRVI.US,D,20240403,000000,3.19,3.24,3.032,3.16,218908,0
+TRVI.US,D,20240404,000000,3.16,3.25,3.07,3.105,264982,0
+TRVI.US,D,20240405,000000,3.08,3.19,3.03,3.07,334155,0
+TRVI.US,D,20240408,000000,3.06,3.15,3.03,3.135,76789,0
+TRVI.US,D,20240409,000000,3.15,3.2,2.83,2.88,557946,0
+TRVI.US,D,20240410,000000,2.75,2.8971,2.6,2.73,242358,0
+TRVI.US,D,20240411,000000,2.76,3.11,2.75,2.98,160686,0
+TRVI.US,D,20240412,000000,2.98,3.05,2.8601,2.92,93540,0
+TRVI.US,D,20240415,000000,2.9,2.974,2.76,2.81,56947,0
+TRVI.US,D,20240416,000000,2.76,2.83,2.64,2.665,117897,0
+TRVI.US,D,20240417,000000,2.67,2.67,2.3501,2.58,249893,0
+TRVI.US,D,20240418,000000,2.56,2.87,2.4,2.685,179001,0
+TRVI.US,D,20240419,000000,2.66,2.92,2.6,2.835,143958,0
+TRVI.US,D,20240422,000000,2.86,3.0599,2.76,2.94,195512,0
+TRVI.US,D,20240423,000000,2.95,3.15,2.82,2.85,172800,0
+TRVI.US,D,20240424,000000,2.85,2.87,2.57,2.65,124912,0
+TRVI.US,D,20240425,000000,2.63,2.68,2.45,2.54,179237,0
+TRVI.US,D,20240426,000000,2.5,2.8,2.5,2.78,56183,0
+TRVI.US,D,20240429,000000,2.79,2.97,2.78,2.94,108446,0
+TRVI.US,D,20240430,000000,2.95,3.09,2.88,2.93,255760,0
+TRVI.US,D,20240501,000000,2.93,3,2.74,2.86,171933,0
+TRVI.US,D,20240502,000000,2.89,3.0545,2.87,3.01,91385,0
+TRVI.US,D,20240503,000000,3.02,3.12,2.98,3.02,26782,0
+TRVI.US,D,20240506,000000,3.05,3.11,2.92,2.94,46713,0
+TRVI.US,D,20240507,000000,2.94,3.02,2.88,2.9,81887,0
+TRVI.US,D,20240508,000000,2.6,2.85,2.508,2.64,116736,0
+TRVI.US,D,20240509,000000,2.65,3.01,2.57,2.92,259175,0
+TRVI.US,D,20240510,000000,2.9,2.9,2.62,2.73,89429,0
+TRVI.US,D,20240513,000000,2.75,2.78,2.59,2.73,81704,0
+TRVI.US,D,20240514,000000,2.78,2.94,2.71,2.92,86410,0
+TRVI.US,D,20240515,000000,2.96,3.03,2.7,2.765,223160,0
+TRVI.US,D,20240516,000000,2.73,2.9,2.69,2.84,143184,0
+TRVI.US,D,20240517,000000,2.85,2.93,2.75,2.77,66965,0
+TRVI.US,D,20240520,000000,2.77,2.97,2.77,2.83,147690,0
+TRVI.US,D,20240521,000000,2.82,2.84,2.67,2.73,95788,0
+TRVI.US,D,20240522,000000,2.72,2.86,2.58,2.65,81546,0
+TRVI.US,D,20240523,000000,2.65,2.67,2.51,2.54,111428,0
+TRVI.US,D,20240524,000000,2.54,2.58,2.42,2.5,431990,0
+TRVI.US,D,20240528,000000,2.52,2.6,2.42,2.56,218124,0
+TRVI.US,D,20240529,000000,2.47,2.67,2.47,2.54,199697,0
+TRVI.US,D,20240530,000000,2.5,2.66,2.48,2.59,303124,0
+TRVI.US,D,20240531,000000,2.64,2.67,2.54,2.57,80207,0
+TRVI.US,D,20240603,000000,2.63,2.71,2.52,2.55,177900,0
+TRVI.US,D,20240604,000000,2.56,2.65,2.48,2.61,230859,0
+TRVI.US,D,20240605,000000,2.63,2.735,2.55,2.67,305026,0
+TRVI.US,D,20240606,000000,2.65,2.69,2.47,2.47,124319,0
+TRVI.US,D,20240607,000000,2.4999,2.55,2.39,2.44,91699,0
+TRVI.US,D,20240610,000000,2.43,2.63,2.3,2.53,182952,0
+TRVI.US,D,20240611,000000,2.55,2.8,2.55,2.6,74389,0
+TRVI.US,D,20240612,000000,2.66,2.9,2.59,2.84,886665,0
+TRVI.US,D,20240613,000000,2.9,2.96,2.72,2.77,238638,0
+TRVI.US,D,20240614,000000,2.73,2.78,2.5,2.65,286107,0
+TRVI.US,D,20240617,000000,2.64,2.8,2.6,2.705,275935,0
+TRVI.US,D,20240618,000000,2.7,2.77,2.66,2.69,126594,0
+TRVI.US,D,20240620,000000,2.61,2.71,2.4,2.64,108959,0
+TRVI.US,D,20240621,000000,2.63,2.71,2.61,2.7,313902,0
+TRVI.US,D,20240624,000000,2.7,2.72,2.56,2.64,169665,0
+TRVI.US,D,20240625,000000,2.63,2.7,2.58,2.61,139372,0
+TRVI.US,D,20240626,000000,2.57,2.69,2.56,2.65,128982,0
+TRVI.US,D,20240627,000000,2.67,2.99,2.6,2.94,264023,0
+TRVI.US,D,20240628,000000,2.95,3.19,2.871,2.98,2763707,0
+TRVI.US,D,20240701,000000,3.03,3.0785,2.85,2.89,155712,0
+TRVI.US,D,20240702,000000,2.88,2.9083,2.67,2.68,144941,0
+TRVI.US,D,20240703,000000,2.7,2.7,2.53,2.67,64317,0
+TRVI.US,D,20240705,000000,2.67,2.67,2.42,2.58,105556,0
+TRVI.US,D,20240708,000000,2.59,2.77,2.59,2.72,62838,0
+TRVI.US,D,20240709,000000,2.7,2.8,2.59,2.67,126114,0
+TRVI.US,D,20240710,000000,2.69,2.73,2.59,2.65,590393,0
+TRVI.US,D,20240711,000000,2.79,2.85,2.7,2.81,244918,0
+TRVI.US,D,20240712,000000,2.98,2.98,2.8,2.8,139530,0
+TRVI.US,D,20240715,000000,2.86,2.98,2.82,2.85,142114,0
+TRVI.US,D,20240716,000000,2.92,2.95,2.8,2.9,202356,0
+TRVI.US,D,20240717,000000,2.84,2.9,2.75,2.84,125698,0
+TRVI.US,D,20240718,000000,2.83,2.91,2.64,2.66,189671,0
+TRVI.US,D,20240719,000000,2.68,2.81,2.67,2.78,521172,0
+TRVI.US,D,20240722,000000,2.79,2.85,2.71,2.81,241225,0
+TRVI.US,D,20240723,000000,2.81,2.98,2.73,2.96,201598,0
+TRVI.US,D,20240724,000000,2.94,3.05,2.86,2.97,227818,0
+TRVI.US,D,20240725,000000,2.98,3.2299,2.95,3.17,263567,0
+TRVI.US,D,20240726,000000,3.23,3.3899,3.12,3.25,149591,0
+TRVI.US,D,20240729,000000,3.25,3.27,3.1,3.15,197410,0
+TRVI.US,D,20240730,000000,3.15,3.28,3.07,3.18,105906,0
+TRVI.US,D,20240731,000000,3.19,3.2958,3.11,3.18,162426,0
+TRVI.US,D,20240801,000000,3.18,3.18,2.96,3.1,210895,0
+TRVI.US,D,20240802,000000,2.91,3.06,2.75,2.875,210539,0
+TRVI.US,D,20240805,000000,2.7,2.74,2.57,2.61,209340,0
+TRVI.US,D,20240806,000000,2.63,2.815,2.52,2.61,132776,0
+TRVI.US,D,20240807,000000,2.63,2.7,2.5,2.59,126096,0
+TRVI.US,D,20240808,000000,2.64,2.83,2.5801,2.8,133521,0
+TRVI.US,D,20240809,000000,2.82,3.05,2.82,2.86,71789,0
+TRVI.US,D,20240812,000000,2.91,2.91,2.7,2.73,66435,0
+TRVI.US,D,20240813,000000,2.73,2.88,2.66,2.7,44493,0
+TRVI.US,D,20240814,000000,2.75,2.75,2.58,2.61,200811,0
+TRVI.US,D,20240815,000000,2.72,2.82,2.62,2.75,95342,0
+TRVI.US,D,20240816,000000,2.75,2.8,2.67,2.77,75752,0
+TRVI.US,D,20240819,000000,2.99,3.0499,2.84,2.97,144902,0
+TRVI.US,D,20240820,000000,2.94,2.94,2.74,2.85,72147,0
+TRVI.US,D,20240821,000000,2.86,2.865,2.68,2.81,84782,0
+TRVI.US,D,20240822,000000,2.83,2.8855,2.74,2.76,53299,0
+TRVI.US,D,20240823,000000,2.75,3,2.75,2.99,179575,0
+TRVI.US,D,20240826,000000,3.04,3.075,2.92,2.98,88708,0
+TRVI.US,D,20240827,000000,2.98,2.995,2.8601,2.91,55888,0
+TRVI.US,D,20240828,000000,2.91,2.97,2.8847,2.95,188829,0
+TRVI.US,D,20240829,000000,2.98,3,2.83,2.91,110076,0
+TRVI.US,D,20240830,000000,3.09,3.17,2.91,3.16,289420,0
+TRVI.US,D,20240903,000000,3.1,3.1862,2.96,2.97,117189,0
+TRVI.US,D,20240904,000000,2.97,3.15,2.941,2.95,156233,0
+TRVI.US,D,20240905,000000,2.98,3.2,2.91,3.1,281984,0
+TRVI.US,D,20240906,000000,3.1,3.1,2.93,2.95,71463,0
+TRVI.US,D,20240909,000000,3,3.18,2.99,3.12,480264,0
+TRVI.US,D,20240910,000000,3.14,3.24,3.01,3.15,235533,0
+TRVI.US,D,20240911,000000,3.13,3.4,3.09,3.3,410114,0
+TRVI.US,D,20240912,000000,3.3,3.4,3.29,3.3,111965,0
+TRVI.US,D,20240913,000000,3.36,3.62,3.305,3.37,442074,0
+TRVI.US,D,20240916,000000,3.42,3.68,3.383,3.51,720365,0
+TRVI.US,D,20240917,000000,3.57,3.69,3.2,3.33,436022,0
+TRVI.US,D,20240918,000000,3.34,3.59,3.34,3.41,315387,0
+TRVI.US,D,20240919,000000,3.54,3.55,3.43,3.5,482203,0
+TRVI.US,D,20240920,000000,3.51,3.57,3.4,3.44,1121304,0
+TRVI.US,D,20240923,000000,3.43,3.465,3.25,3.3,206667,0
+TRVI.US,D,20240924,000000,3.31,3.31,3.03,3.17,402698,0
+TRVI.US,D,20240925,000000,3.17,3.26,3.05,3.08,394867,0
+TRVI.US,D,20240926,000000,3.13,3.16,2.9395,3.15,1817614,0
+TRVI.US,D,20240927,000000,3.15,3.5,3.11,3.33,419467,0
+TRVI.US,D,20240930,000000,3.32,3.38,3,3.34,246724,0
+TRVI.US,D,20241001,000000,3.36,3.36,3.08,3.11,393176,0
+TRVI.US,D,20241002,000000,3.11,3.28,3.01,3.19,282115,0
+TRVI.US,D,20241003,000000,3.19,3.19,2.965,3.02,188844,0
+TRVI.US,D,20241004,000000,2.95,3.07,2.77,3.02,382557,0
+TRVI.US,D,20241007,000000,3.01,3.01,2.86,2.88,123925,0
+TRVI.US,D,20241008,000000,2.93,3.175,2.832,3.15,436348,0
+TRVI.US,D,20241009,000000,3.16,3.17,2.99,2.99,139976,0
+TRVI.US,D,20241010,000000,2.94,3.12,2.88,3,304207,0
+TRVI.US,D,20241011,000000,3.01,3.18,2.99,3.12,208497,0
+TRVI.US,D,20241014,000000,3.12,3.22,3.09,3.18,310310,0
+TRVI.US,D,20241015,000000,3.18,3.31,3.08,3.18,153456,0
+TRVI.US,D,20241016,000000,3.2,3.29,3.1,3.2,460007,0
+TRVI.US,D,20241017,000000,3.25,3.33,3.095,3.12,317966,0
+TRVI.US,D,20241018,000000,3.14,3.14,3.04,3.12,290212,0
+TRVI.US,D,20241021,000000,3.16,3.44,3.16,3.35,1588588,0
+TRVI.US,D,20241022,000000,3.4,3.4,3.08,3.23,2609149,0
+TRVI.US,D,20241023,000000,3.21,3.26,3.13,3.21,309958,0
+TRVI.US,D,20241024,000000,3.22,3.23,3.08,3.11,213823,0
+TRVI.US,D,20241025,000000,3.12,3.15,2.97,3.12,712965,0
+TRVI.US,D,20241028,000000,3.16,3.29,3.15,3.18,419857,0
+TRVI.US,D,20241029,000000,3.15,3.17,3.04,3.08,287389,0
+TRVI.US,D,20241030,000000,3.05,3.15,2.985,3.06,291664,0
+TRVI.US,D,20241031,000000,3.04,3.048,2.94,2.945,231507,0
+TRVI.US,D,20241101,000000,2.99,3.05,2.875,3.01,366978,0
+TRVI.US,D,20241104,000000,2.99,3.05,2.9544,3.04,243377,0
+TRVI.US,D,20241105,000000,3.02,3.05,2.86,3.02,217441,0
+TRVI.US,D,20241106,000000,2.99,3.1,2.97,3.1,477174,0
+TRVI.US,D,20241107,000000,3.09,3.185,2.8,2.9,757187,0
+TRVI.US,D,20241108,000000,2.88,2.95,2.81,2.91,601058,0
+TRVI.US,D,20241111,000000,3.01,3.12,2.86,3.07,1666915,0
+TRVI.US,D,20241112,000000,3.07,3.215,2.92,3,307466,0
+TRVI.US,D,20241113,000000,3.04,3.1,2.83,2.86,288542,0
+TRVI.US,D,20241114,000000,2.87,3.005,2.81,2.86,1098991,0
+TRVI.US,D,20241115,000000,2.9,2.92,2.67,2.75,500327,0
+TRVI.US,D,20241118,000000,2.75,2.83,2.74,2.82,419735,0
+TRVI.US,D,20241119,000000,2.8,3.07,2.77,3,961561,0
+TRVI.US,D,20241120,000000,2.99,3.01,2.72,2.77,401016,0
+TRVI.US,D,20241121,000000,2.77,2.83,2.73,2.73,139872,0
+TRVI.US,D,20241122,000000,2.73,2.93,2.66,2.91,1757363,0
+TRVI.US,D,20241125,000000,2.96,3.03,2.86,2.92,350149,0
+TRVI.US,D,20241126,000000,2.9,2.93,2.83,2.88,139382,0
+TRVI.US,D,20241127,000000,2.88,2.92,2.8,2.82,170658,0
+TRVI.US,D,20241129,000000,2.85,2.93,2.8,2.88,93605,0
+TRVI.US,D,20241202,000000,2.84,2.93,2.8241,2.86,176931,0
+TRVI.US,D,20241203,000000,2.84,2.86,2.74,2.78,297857,0
+TRVI.US,D,20241204,000000,2.65,2.6525,2.45,2.6,1988140,0
+TRVI.US,D,20241205,000000,2.61,2.625,2.49,2.6,376421,0
+TRVI.US,D,20241206,000000,2.63,2.8,2.56,2.76,343670,0
+TRVI.US,D,20241209,000000,2.76,2.8595,2.565,2.66,453626,0
+TRVI.US,D,20241210,000000,2.68,2.78,2.66,2.68,232139,0
+TRVI.US,D,20241211,000000,2.73,2.73,2.36,2.49,673838,0
+TRVI.US,D,20241212,000000,3.91,4.6,3.43,3.6,63852973,0
+TRVI.US,D,20241213,000000,3.95,4.28,3.75,4.17,4224128,0
+TRVI.US,D,20241216,000000,4.3,4.52,4.01,4.24,3122139,0
+TRVI.US,D,20241217,000000,4.39,4.6,4.17,4.5,2478631,0
+TRVI.US,D,20241218,000000,4.57,4.675,4.08,4.15,1126926,0
+TRVI.US,D,20241219,000000,4.24,4.42,4.115,4.15,684677,0
+TRVI.US,D,20241220,000000,4.06,4.39,4.05,4.05,1742385,0
+TRVI.US,D,20241223,000000,4.01,4.16,3.88,4.06,754123,0
+TRVI.US,D,20241224,000000,4.05,4.15,3.96,4,441504,0
+TRVI.US,D,20241226,000000,4.04,4.25,4,4.21,543802,0
+TRVI.US,D,20241227,000000,4.2,4.4792,4.15,4.27,757429,0
+TRVI.US,D,20241230,000000,4.18,4.2,3.96,4.1,536554,0
+TRVI.US,D,20241231,000000,4.1,4.27,4.04,4.12,392136,0
+TRVI.US,D,20250102,000000,4.14,4.51,4.07,4.36,1338697,0
+TRVI.US,D,20250103,000000,4.4,4.68,4.32,4.59,574871,0
+TRVI.US,D,20250106,000000,4.64,4.68,4.315,4.32,558922,0
+TRVI.US,D,20250107,000000,4.3,4.3,3.99,4.07,585777,0
+TRVI.US,D,20250108,000000,4.36,4.36,3.95,4.03,500893,0
+TRVI.US,D,20250110,000000,4.01,4.07,3.78,3.82,629217,0
+TRVI.US,D,20250113,000000,3.85,4.05,3.6318,3.99,675864,0
+TRVI.US,D,20250114,000000,3.95,4.03,3.78,3.93,413370,0
+TRVI.US,D,20250115,000000,4.06,4.06,3.77,3.82,384066,0
+TRVI.US,D,20250116,000000,3.81,3.89,3.73,3.78,288724,0
+TRVI.US,D,20250117,000000,3.82,3.82,3.71,3.76,258551,0
+TRVI.US,D,20250121,000000,3.77,3.81,3.55,3.555,499434,0
+TRVI.US,D,20250122,000000,3.52,3.955,3.4715,3.78,534228,0
+TRVI.US,D,20250123,000000,3.77,4.025,3.73,3.99,508642,0
+TRVI.US,D,20250124,000000,4.05,4.05,3.815,3.91,400302,0
+TRVI.US,D,20250127,000000,3.86,3.99,3.84,3.97,286112,0
+TRVI.US,D,20250128,000000,3.98,4.07,3.83,3.95,481061,0
+TRVI.US,D,20250129,000000,3.93,3.99,3.82,3.86,393725,0
+TRVI.US,D,20250130,000000,3.95,4.04,3.82,3.9,395909,0
+TRVI.US,D,20250131,000000,3.9,3.97,3.81,3.94,383085,0
+TRVI.US,D,20250203,000000,3.91,4.295,3.87,4.22,836887,0
+TRVI.US,D,20250204,000000,4.22,4.27,4.015,4.08,312731,0
+TRVI.US,D,20250205,000000,4.09,4.27,4.08,4.21,927184,0
+TRVI.US,D,20250206,000000,4.23,4.28,4.13,4.26,266749,0
+TRVI.US,D,20250207,000000,4.25,4.3499,4.1268,4.24,484591,0
+TRVI.US,D,20250210,000000,4.23,4.299,4.01,4.06,491300,0
+TRVI.US,D,20250211,000000,3.98,4.04,3.79,3.96,564725,0
+TRVI.US,D,20250212,000000,3.9,4.085,3.771,4.05,249737,0
+TRVI.US,D,20250213,000000,4.1,4.14,3.945,4.01,324405,0
+TRVI.US,D,20250214,000000,4.04,4.13,3.9304,4.07,682031,0
+TRVI.US,D,20250218,000000,4.05,4.29,3.9625,4.22,970034,0
+TRVI.US,D,20250219,000000,4.22,4.59,4.11,4.57,849262,0
+TRVI.US,D,20250220,000000,4.78,4.89,4.56,4.8,3597368,0
+TRVI.US,D,20250221,000000,5,5.05,4.55,4.6,1897190,0
+TRVI.US,D,20250224,000000,4.73,4.73,4.285,4.32,1780894,0
+TRVI.US,D,20250225,000000,4.31,4.54,4.09,4.52,1116706,0
+TRVI.US,D,20250226,000000,4.41,4.71,4.39,4.51,571034,0
+TRVI.US,D,20250227,000000,4.49,4.79,4.36,4.5,867602,0
+TRVI.US,D,20250228,000000,4.49,4.7,4.17,4.52,767629,0
+TRVI.US,D,20250303,000000,4.53,4.5925,4.25,4.26,848976,0
+TRVI.US,D,20250304,000000,4.34,4.5199,4.22,4.44,1115408,0
+TRVI.US,D,20250305,000000,4.56,4.59,4.24,4.39,660855,0
+TRVI.US,D,20250306,000000,4.33,4.475,4.29,4.29,715666,0
+TRVI.US,D,20250307,000000,4.29,4.55,4.24,4.3,1067592,0
+TRVI.US,D,20250310,000000,6.59,7.39,5.7,6.07,57705813,0
+TRVI.US,D,20250311,000000,6.17,6.58,5.8,6.3,4656077,0
+TRVI.US,D,20250312,000000,6.3,6.49,5.98,6.3,1763809,0
+TRVI.US,D,20250313,000000,6.3,6.36,6.02,6.29,1071506,0
+TRVI.US,D,20250314,000000,6.29,6.78,6.275,6.75,1920132,0
+TRVI.US,D,20250317,000000,6.73,6.73,6.3801,6.54,1951591,0
+TRVI.US,D,20250318,000000,6.7,7.14,6.4,6.56,2490148,0
+TRVI.US,D,20250319,000000,6.98,6.98,6.6,6.81,1734155,0
+TRVI.US,D,20250320,000000,6.75,6.79,6.6,6.61,1059947,0
+TRVI.US,D,20250321,000000,6.52,6.62,6.365,6.47,3742647,0
+TRVI.US,D,20250324,000000,6.33,6.52,6.22,6.4,1171218,0
+TRVI.US,D,20250325,000000,6.44,6.785,6.37,6.61,1053181,0
+TRVI.US,D,20250326,000000,6.58,6.69,6.39,6.47,1060308,0
+TRVI.US,D,20250327,000000,6.47,6.56,6.37,6.525,1177501,0
+TRVI.US,D,20250328,000000,6.52,6.68,6.36,6.5,944499,0
+TRVI.US,D,20250331,000000,6.25,6.5,6.1,6.29,2562741,0
+TRVI.US,D,20250401,000000,6.13,6.23,5.6501,6.01,2740714,0
+TRVI.US,D,20250402,000000,5.9,6.4,5.78,6.28,1259506,0
+TRVI.US,D,20250403,000000,6.04,6.245,5.8505,6.22,1058509,0
+TRVI.US,D,20250404,000000,5.95,6.105,5.78,6.05,1474395,0
+TRVI.US,D,20250407,000000,5.82,6.15,5.425,5.78,1795991,0
+TRVI.US,D,20250408,000000,5.95,6.06,5.205,5.3,1619218,0
+TRVI.US,D,20250409,000000,5.19,5.58,5.06,5.4,2892017,0
+TRVI.US,D,20250410,000000,5.3,5.32,4.85,5.28,1216880,0
+TRVI.US,D,20250411,000000,5.26,5.56,5.12,5.56,3700394,0
+TRVI.US,D,20250414,000000,5.71,6,5.515,5.95,1190270,0
+TRVI.US,D,20250415,000000,6.05,6.215,5.88,6.2,847685,0
+TRVI.US,D,20250416,000000,6.2,6.24,5.88,6.1,765771,0
+TRVI.US,D,20250417,000000,6.08,6.39,5.935,6.07,710037,0
+TRVI.US,D,20250421,000000,6.03,6.16,5.95,6.02,671331,0
+TRVI.US,D,20250422,000000,6.04,6.25,5.98,6.07,1024731,0
+TRVI.US,D,20250423,000000,6.21,6.45,6.01,6.27,1226815,0
+TRVI.US,D,20250424,000000,6.25,6.38,6.18,6.35,882714,0
+TRVI.US,D,20250425,000000,6.31,6.49,6.13,6.47,1149945,0
+TRVI.US,D,20250428,000000,6.54,6.7,6.39,6.59,1490220,0
+TRVI.US,D,20250429,000000,6.54,6.74,6.285,6.31,3809642,0
+TRVI.US,D,20250430,000000,6.25,7.015,6.14,6.91,1576520,0
+TRVI.US,D,20250501,000000,6.87,7.16,6.73,6.9,1827245,0
+TRVI.US,D,20250502,000000,7,7.24,6.78,6.99,1033471,0
+TRVI.US,D,20250505,000000,6.98,7.1599,6.69,6.9,723595,0
+TRVI.US,D,20250506,000000,6.8,6.8464,6.56,6.58,707354,0
+TRVI.US,D,20250507,000000,6.59,6.7833,6.5,6.66,673497,0
+TRVI.US,D,20250508,000000,6.67,6.78,6.37,6.6,1284111,0
+TRVI.US,D,20250509,000000,7.13,7.1687,6.37,6.6,1430155,0
+TRVI.US,D,20250512,000000,6.61,6.83,6.545,6.7,1214889,0
+TRVI.US,D,20250513,000000,6.74,6.83,6.4,6.455,757815,0
+TRVI.US,D,20250514,000000,6.49,6.78,6.19,6.19,892672,0
+TRVI.US,D,20250515,000000,6.21,6.33,6.115,6.19,1329891,0
+TRVI.US,D,20250516,000000,6.19,6.6999,6.19,6.5,1652431,0
+TRVI.US,D,20250519,000000,6.4,6.51,6.35,6.49,773061,0
+TRVI.US,D,20250520,000000,6.56,6.64,6.43,6.47,999579,0
+TRVI.US,D,20250521,000000,6.4,6.47,6.06,6.18,985280,0
+TRVI.US,D,20250522,000000,6.16,6.19,6.02,6.03,671122,0
+TRVI.US,D,20250523,000000,6,6.31,5.86,6.29,1230994,0
+TRVI.US,D,20250527,000000,6.34,6.4699,6.0957,6.16,1251702,0
+TRVI.US,D,20250528,000000,6.33,6.3891,6.08,6.26,871296,0
+TRVI.US,D,20250529,000000,6.26,6.38,6.0921,6.36,821953,0
+TRVI.US,D,20250530,000000,6.35,6.6,6.2,6.51,1449283,0
+TRVI.US,D,20250602,000000,6.935,7.48,5.695,6.315,8678116,0
+TRVI.US,D,20250603,000000,6.21,6.24,5.3801,5.95,4465318,0
+TRVI.US,D,20250604,000000,6.2,6.59,6.02,6.58,9062738,0
+TRVI.US,D,20250605,000000,6.54,6.9,6.35,6.74,3045331,0
+TRVI.US,D,20250606,000000,6.85,7.095,6.76,7.06,2490258,0
+TRVI.US,D,20250609,000000,7.11,7.12,6.345,6.41,2580180,0
+TRVI.US,D,20250610,000000,6.44,6.5687,6.26,6.51,1363322,0
+TRVI.US,D,20250611,000000,6.54,6.58,6.17,6.25,1396106,0
+TRVI.US,D,20250612,000000,6.22,6.32,6.11,6.17,2963417,0
+TRVI.US,D,20250613,000000,6.1,6.3399,6.045,6.09,1142100,0
+TRVI.US,D,20250616,000000,6.1,6.36,6.07,6.335,1231895,0
+TRVI.US,D,20250617,000000,6.26,6.485,6.08,6.12,1718069,0
+TRVI.US,D,20250618,000000,6.12,6.24,5.9786,6.07,1432336,0
+TRVI.US,D,20250620,000000,6.09,6.185,5.8501,5.96,3293869,0
+TRVI.US,D,20250623,000000,5.9,5.95,5.66,5.75,1207306,0
+TRVI.US,D,20250624,000000,5.77,5.96,5.6,5.77,1110860,0
+TRVI.US,D,20250625,000000,5.78,5.78,5.525,5.68,690632,0
+TRVI.US,D,20250626,000000,5.67,5.71,5.55,5.66,971186,0
+TRVI.US,D,20250627,000000,5.64,5.71,5.5,5.62,2232823,0
+TRVI.US,D,20250630,000000,5.59,5.655,5.41,5.47,1499209,0
+TRVI.US,D,20250701,000000,5.61,5.8216,5.47,5.7,2400462,0
+TRVI.US,D,20250702,000000,5.69,6.075,5.53,5.98,2843794,0
+TRVI.US,D,20250703,000000,5.98,6,5.71,5.95,993025,0
+TRVI.US,D,20250707,000000,5.9,6.07,5.78,5.95,1344797,0
+TRVI.US,D,20250708,000000,5.94,6.09,5.79,5.855,1281498,0
+TRVI.US,D,20250709,000000,5.97,6.335,5.93,6.17,1595085,0
+TRVI.US,D,20250710,000000,6.14,6.42,6.025,6.41,1585836,0
+TRVI.US,D,20250711,000000,6.4,6.595,6.245,6.55,1442154,0
+TRVI.US,D,20250714,000000,6.57,7.03,6.5,7.01,1710045,0
+TRVI.US,D,20250715,000000,7.03,7.05,6.8,6.86,1584705,0
+TRVI.US,D,20250716,000000,6.86,6.93,6.61,6.71,2558645,0
+TRVI.US,D,20250717,000000,6.71,7.03,6.685,6.84,1576029,0
+TRVI.US,D,20250718,000000,6.92,7.185,6.8,6.86,2262407,0
+TRVI.US,D,20250721,000000,6.85,6.98,6.71,6.82,1129419,0
+TRVI.US,D,20250722,000000,6.85,7.015,6.67,7,1753312,0
+TRVI.US,D,20250723,000000,7.05,8.11,7,7.89,3730524,0
+TRVI.US,D,20250724,000000,7.82,7.99,7.6,7.84,3796892,0
+TRVI.US,D,20250725,000000,7.89,7.97,7.65,7.87,1654925,0
+TRVI.US,D,20250728,000000,7.89,7.945,7.515,7.64,1862695,0
+TRVI.US,D,20250729,000000,7.6,7.64,7.36,7.55,1348438,0
+TRVI.US,D,20250730,000000,7.61,7.74,7.305,7.42,2145647,0
+TRVI.US,D,20250731,000000,7.35,7.6091,7.32,7.405,1134049,0
+TRVI.US,D,20250801,000000,7.41,7.57,7.245,7.33,1575575,0
+TRVI.US,D,20250804,000000,7.3,7.52,7.2,7.49,1103205,0
+TRVI.US,D,20250805,000000,7.45,7.49,7.26,7.41,1019226,0
+TRVI.US,D,20250806,000000,7.43,7.43,7.08,7.27,1289478,0
+TRVI.US,D,20250807,000000,7.25,7.31,7.12,7.3,1124881,0
+TRVI.US,D,20250808,000000,7.21,7.47,6.55,7.42,1945260,0
+TRVI.US,D,20250811,000000,7.41,7.45,7.055,7.325,1406207,0
+TRVI.US,D,20250812,000000,7.37,7.65,7.25,7.33,1833194,0
+TRVI.US,D,20250813,000000,7.34,7.655,7.25,7.6,1720634,0
+TRVI.US,D,20250814,000000,7.5,7.579,7.31,7.49,1023147,0
+TRVI.US,D,20250815,000000,7.56,7.57,7.37,7.52,895360,0
+TRVI.US,D,20250818,000000,7.52,7.6,7.3615,7.45,1123954,0
+TRVI.US,D,20250819,000000,7.4,7.455,7.24,7.32,919449,0
+TRVI.US,D,20250820,000000,7.32,7.51,7.29,7.42,1010480,0
+TRVI.US,D,20250821,000000,7.55,7.76,7.4,7.49,2297279,0
+TRVI.US,D,20250822,000000,7.49,7.78,7.435,7.55,1285636,0
+TRVI.US,D,20250825,000000,7.57,7.69,7.23,7.28,1215947,0
+TRVI.US,D,20250826,000000,7.29,7.45,7.26,7.42,2378640,0
+TRVI.US,D,20250827,000000,7.43,8.78,7.37,8,9494061,0
+TRVI.US,D,20250828,000000,8.16,8.1609,7.2,7.21,3275470,0
+TRVI.US,D,20250829,000000,7.17,7.52,7.09,7.255,1556860,0
+TRVI.US,D,20250902,000000,7.15,7.36,7.145,7.27,2065663,0
+TRVI.US,D,20250903,000000,7.17,7.35,7.03,7.15,1449494,0
+TRVI.US,D,20250904,000000,7.15,7.305,6.97,7.23,1953553,0
+TRVI.US,D,20250905,000000,7.22,7.32,6.93,7.01,1613449,0
+TRVI.US,D,20250908,000000,7.01,7.77,6.98,7.6,3964193,0
+TRVI.US,D,20250909,000000,7.55,8.63,7.44,8.42,5811717,0
+TRVI.US,D,20250910,000000,8.42,9.81,8.32,9.62,7359620,0
+TRVI.US,D,20250911,000000,9.79,9.92,9.27,9.75,5358733,0
+TRVI.US,D,20250912,000000,9.7,9.7,8.012,8.25,3621458,0
+TRVI.US,D,20250915,000000,8.2,8.2,7.645,8.065,3148062,0
+TRVI.US,D,20250916,000000,8.01,8.28,7.92,7.96,2975834,0
+TRVI.US,D,20250917,000000,8,8.23,7.97,7.98,1183948,0
+TRVI.US,D,20250918,000000,8.03,8.56,8.03,8.54,1629325,0
+TRVI.US,D,20250919,000000,8.54,8.63,8.08,8.15,8231234,0
+TRVI.US,D,20250922,000000,8.06,8.65,8.04,8.55,1478100,0
+TRVI.US,D,20250923,000000,8.6,8.6,8.34,8.38,1022267,0
+TRVI.US,D,20250924,000000,8.41,8.54,8.2866,8.47,1105921,0
+TRVI.US,D,20250925,000000,8.36,8.74,8.24,8.46,1309549,0
+TRVI.US,D,20250926,000000,8.5,8.92,8.24,8.77,1520006,0
+TRVI.US,D,20250929,000000,8.76,8.96,8.455,8.95,1511100,0
+TRVI.US,D,20250930,000000,8.91,9.2899,8.63,9.15,2754533,0
+TRVI.US,D,20251001,000000,9.13,9.5,8.99,9.4,1731075,0
+TRVI.US,D,20251002,000000,9.45,9.62,9.29,9.56,1632441,0
+TRVI.US,D,20251003,000000,9.66,9.99,9.5,9.88,1284988,0
+TRVI.US,D,20251006,000000,9.99,10.138,9.66,9.95,1711792,0
+TRVI.US,D,20251007,000000,10,10.16,9.3,9.55,1386849,0
+TRVI.US,D,20251008,000000,9.75,9.85,9.42,9.82,1215190,0
+TRVI.US,D,20251009,000000,9.83,10.04,9.59,9.92,2254071,0
+TRVI.US,D,20251010,000000,9.97,10.02,9.54,9.99,1419097,0
+TRVI.US,D,20251013,000000,9.67,9.97,9.31,9.71,1557266,0
+TRVI.US,D,20251014,000000,9.45,10.31,9.28,10.19,2566521,0
+TRVI.US,D,20251015,000000,10.3,10.8599,10.2511,10.62,2179972,0
+TRVI.US,D,20251016,000000,10.61,11.11,10.475,10.63,2356206,0
+TRVI.US,D,20251017,000000,10.46,10.63,10.275,10.36,1558174,0
+TRVI.US,D,20251020,000000,10.62,10.77,10.16,10.69,1841829,0
+TRVI.US,D,20251021,000000,10.72,10.89,10.36,10.65,1220129,0
+TRVI.US,D,20251022,000000,10.66,10.9,10.41,10.89,1544619,0
+TRVI.US,D,20251023,000000,10.8,10.9,10.51,10.65,1216274,0
+TRVI.US,D,20251024,000000,10.92,10.92,10.41,10.51,1113244,0
+TRVI.US,D,20251027,000000,10.53,10.74,10.4,10.5,1134924,0
+TRVI.US,D,20251028,000000,10.475,10.9,10.37,10.53,1504111,0
+TRVI.US,D,20251029,000000,10.4,10.815,10.3,10.58,1032227,0
+TRVI.US,D,20251030,000000,10.52,11.18,10.48,11.17,1304322,0
+TRVI.US,D,20251031,000000,11.16,11.675,11.06,11.66,1901531,0
+TRVI.US,D,20251103,000000,11.74,11.8296,10.67,10.7,1514516,0
+TRVI.US,D,20251104,000000,10.45,10.98,10.45,10.86,1025549,0
+TRVI.US,D,20251105,000000,10.46,10.78,10.2,10.64,1760927,0
+TRVI.US,D,20251106,000000,10.74,11.11,10.555,11.01,2774302,0
+TRVI.US,D,20251107,000000,11,11.19,10.56,11.01,991322,0
+TRVI.US,D,20251110,000000,11.15,11.87,10.99,11.67,1506642,0
+TRVI.US,D,20251111,000000,11.6,12.23,11.55,12.1,1154158,0
+TRVI.US,D,20251112,000000,12.08,12.3,11.83,11.85,1756038,0
+TRVI.US,D,20251113,000000,11.85,11.98,11.15,11.46,1399985,0
+TRVI.US,D,20251114,000000,12.14,12.14,11.3,11.37,1474168,0
+TRVI.US,D,20251117,000000,11.34,11.67,11.06,11.35,2149780,0
+TRVI.US,D,20251118,000000,11.23,11.48,10.94,11.31,2255297,0
+TRVI.US,D,20251119,000000,11.31,11.415,10.782,11.04,1899450,0
+TRVI.US,D,20251120,000000,11.265,11.32,10.62,10.65,1683202,0
+TRVI.US,D,20251121,000000,10.59,11.205,10.46,10.99,1269376,0
+TRVI.US,D,20251124,000000,10.99,11.46,10.8,11.41,2216413,0
+TRVI.US,D,20251125,000000,11.45,11.6384,11.21,11.36,1266298,0
+TRVI.US,D,20251126,000000,11.48,13.7299,11.28,13.29,5476793,0
+TRVI.US,D,20251128,000000,13.28,13.78,13.08,13.19,1328442,0
+TRVI.US,D,20251201,000000,13.07,13.33,12.75,13.3,3025966,0
+TRVI.US,D,20251202,000000,13.3,13.91,13.05,13.35,3698462,0
+TRVI.US,D,20251203,000000,13.27,13.93,13.08,13.7,2471692,0
+TRVI.US,D,20251204,000000,13.48,14,13.35,13.47,2804600,0
+TRVI.US,D,20251205,000000,13.55,13.74,13.25,13.47,2645484,0
+TRVI.US,D,20251208,000000,13.66,13.66,12.851,12.98,1868856,0
+TRVI.US,D,20251209,000000,13.25,13.45,12.94,12.99,1428456,0
+TRVI.US,D,20251210,000000,13.07,14.39,12.92,14.17,4584486,0
+TRVI.US,D,20251211,000000,13.995,14.16,13.1001,13.17,2707393,0
+TRVI.US,D,20251212,000000,13.12,13.45,12.707,12.77,1936031,0
+TRVI.US,D,20251215,000000,12.88,13.01,12.49,12.61,2396337,0
+TRVI.US,D,20251216,000000,12.52,12.925,12.39,12.41,2487785,0
+TRVI.US,D,20251217,000000,12.41,12.62,11.91,12.11,2095047,0
+TRVI.US,D,20251218,000000,12.25,12.51,12.015,12.19,1332512,0
+TRVI.US,D,20251219,000000,12.48,13.22,12.28,13.01,3653770,0
+TRVI.US,D,20251222,000000,12.98,13.16,12.68,12.74,1073941,0
+TRVI.US,D,20251223,000000,12.64,13.1,12.5,12.82,857102,0
+TRVI.US,D,20251224,000000,12.73,13.19,12.73,12.97,690636,0
+TRVI.US,D,20251226,000000,12.92,13.16,12.6,12.85,1198989,0
+TRVI.US,D,20251229,000000,12.75,12.91,12.68,12.82,799097,0
+TRVI.US,D,20251230,000000,12.85,13.16,12.52,12.56,1374025,0
+TRVI.US,D,20251231,000000,12.475,12.685,12.33,12.52,974342,0
+TRVI.US,D,20260102,000000,12.58,12.6,11.6,11.89,1526079,0
+TRVI.US,D,20260105,000000,11.88,12,11.2,11.36,1404826,0
+TRVI.US,D,20260106,000000,11.39,11.807,10.58,10.98,2044930,0
+TRVI.US,D,20260107,000000,11.015,11.75,10.9401,11.71,2457245,0
+TRVI.US,D,20260108,000000,11.7,11.78,10.975,11.21,1299311,0
+TRVI.US,D,20260109,000000,11.31,11.64,11.12,11.18,1371925,0
+TRVI.US,D,20260112,000000,11.15,11.3599,10.99,11.29,834462,0
+TRVI.US,D,20260113,000000,11.31,11.59,11.13,11.29,1061178,0
+TRVI.US,D,20260114,000000,11.26,11.775,11.0801,11.44,1315197,0
+TRVI.US,D,20260115,000000,11.39,11.75,10.61,10.76,1055297,0
+TRVI.US,D,20260116,000000,10.8,10.93,10.46,10.48,1159819,0
+TRVI.US,D,20260120,000000,10.27,10.62,10.185,10.42,1680786,0
+TRVI.US,D,20260121,000000,10.5,10.735,10.17,10.3,1063206,0
+TRVI.US,D,20260122,000000,10.3,11.15,10.29,10.94,2410872,0
+TRVI.US,D,20260123,000000,10.89,11.0874,9.97,9.99,1277969,0
+TRVI.US,D,20260126,000000,9.91,10.2999,9.882,10.15,1481198,0
+TRVI.US,D,20260127,000000,10.16,11,9.85,10.96,2622004,0
+TRVI.US,D,20260128,000000,10.94,11.1,10.24,10.51,1928290,0
+TRVI.US,D,20260129,000000,10.51,10.895,10.35,10.69,1118039,0
+TRVI.US,D,20260130,000000,10.62,10.84,10.25,10.47,1287633,0
+TRVI.US,D,20260202,000000,10.53,11.13,10.415,10.96,1124439,0
+TRVI.US,D,20260203,000000,10.98,11.65,10.9601,11.48,2061220,0
+TRVI.US,D,20260204,000000,11.54,11.57,11.14,11.45,1540214,0
+TRVI.US,D,20260205,000000,11.28,11.925,10.715,10.94,1678057,0
+TRVI.US,D,20260206,000000,11.19,11.81,11.005,11.46,1595004,0
+TRVI.US,D,20260209,000000,11.41,11.46,10.925,11.1,1012654,0
+TRVI.US,D,20260210,000000,11.12,11.4,10.755,11.25,1091317,0
+TRVI.US,D,20260211,000000,11.27,11.315,10.41,11.05,1579930,0
+TRVI.US,D,20260212,000000,11.09,11.3,10.79,10.94,981855,0
+TRVI.US,D,20260213,000000,11,11.2,10.325,10.4,848431,0
+TRVI.US,D,20260217,000000,10.43,10.592,10.11,10.15,1174081,0
+TRVI.US,D,20260218,000000,10.15,10.41,10.05,10.19,1462387,0
diff --git a/daily/us/nasdaq stocks/3/tsbk.us.txt b/daily/us/nasdaq stocks/3/tsbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8107d969f6af26e55f2f0f86a956b8d22361bf98
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsbk.us.txt	
@@ -0,0 +1,5100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSBK.US,D,20050225,000000,8.97612,8.97612,8.96744,8.96744,1300.0314918558,0
+TSBK.US,D,20050228,000000,8.96744,8.97612,8.95167,8.96744,50211.405890418,0
+TSBK.US,D,20050301,000000,8.96744,9.02325,8.96744,8.99022,28469.25203808,0
+TSBK.US,D,20050302,000000,8.94369,8.9987,8.94369,8.96744,18443.811710285,0
+TSBK.US,D,20050307,000000,9.01467,9.01467,9.00611,9.00611,516.52120095058,0
+TSBK.US,D,20050308,000000,8.96744,8.99022,8.96744,8.97612,31440.019104382,0
+TSBK.US,D,20050309,000000,8.94369,8.94369,8.94369,8.94369,8314.6563898546,0
+TSBK.US,D,20050310,000000,8.99022,9.00611,8.94369,8.94369,10263.676746523,0
+TSBK.US,D,20050311,000000,9.00611,9.02325,8.97612,9.00611,3974.0299158623,0
+TSBK.US,D,20050314,000000,9.02325,9.02325,9.00611,9.00611,1690.2463156355,0
+TSBK.US,D,20050315,000000,9.00611,9.01467,8.99022,9.00611,108729.25312177,0
+TSBK.US,D,20050316,000000,8.90649,8.96744,8.90649,8.95167,8445.0702914862,0
+TSBK.US,D,20050317,000000,8.94369,8.96744,8.93064,8.96744,2830.0843535185,0
+TSBK.US,D,20050318,000000,8.89061,8.95167,8.89061,8.89061,6232.1414882088,0
+TSBK.US,D,20050321,000000,8.89061,8.89061,8.89061,8.89061,3637.2129100734,0
+TSBK.US,D,20050322,000000,8.89909,8.89909,8.89909,8.89909,3119.6648280076,0
+TSBK.US,D,20050323,000000,8.88223,8.94369,8.86091,8.89061,20525.299730815,0
+TSBK.US,D,20050324,000000,8.76986,8.76986,8.68776,8.68776,1820.6602172672,0
+TSBK.US,D,20050328,000000,8.58278,8.60372,8.52085,8.52981,2340.2620615634,0
+TSBK.US,D,20050329,000000,8.52981,8.55211,8.42717,8.42717,11074.912827538,0
+TSBK.US,D,20050330,000000,8.44421,8.53789,8.44421,8.53789,2079.4342583001,0
+TSBK.US,D,20050331,000000,8.5074,8.52085,8.5074,8.5074,3637.2129100734,0
+TSBK.US,D,20050401,000000,8.53789,8.545,8.53789,8.545,516.52120095058,0
+TSBK.US,D,20050404,000000,8.49232,8.545,8.46729,8.545,2079.4342583001,0
+TSBK.US,D,20050405,000000,8.47537,8.47537,8.47537,8.47537,2535.3694734532,0
+TSBK.US,D,20050406,000000,8.5074,8.5074,8.49232,8.49232,9869.3543982823,0
+TSBK.US,D,20050407,000000,8.50021,8.5074,8.49232,8.49232,9418.5535887052,0
+TSBK.US,D,20050408,000000,8.52085,8.61288,8.52085,8.55941,13399.771672374,0
+TSBK.US,D,20050411,000000,8.55941,8.65407,8.55941,8.65407,778.3758853291,0
+TSBK.US,D,20050412,000000,8.59194,8.59194,8.59194,8.59194,843.06939558732,0
+TSBK.US,D,20050413,000000,8.5676,8.5676,8.5676,8.5676,622.2899558172,0
+TSBK.US,D,20050414,000000,8.5676,8.5676,8.5676,8.5676,1300.0314918558,0
+TSBK.US,D,20050415,000000,8.57402,8.57402,8.5676,8.5676,3130.960520275,0
+TSBK.US,D,20050418,000000,8.60372,8.60372,8.59194,8.60372,2858.8370247444,0
+TSBK.US,D,20050419,000000,8.66235,8.76246,8.66235,8.76246,4451.5296344349,0
+TSBK.US,D,20050420,000000,8.66235,8.78387,8.66235,8.68036,2172.8804397842,0
+TSBK.US,D,20050421,000000,8.72058,8.72058,8.69692,8.69692,1558.8055328886,0
+TSBK.US,D,20050422,000000,8.75339,8.75339,8.66946,8.66946,7169.6839463955,0
+TSBK.US,D,20050425,000000,8.82906,8.82906,8.78387,8.78387,516.52120095058,0
+TSBK.US,D,20050426,000000,8.76246,8.7754,8.76246,8.7754,1558.8055328886,0
+TSBK.US,D,20050427,000000,8.7754,9.03084,8.7754,9.03084,18128.559207915,0
+TSBK.US,D,20050428,000000,8.96744,8.99022,8.94369,8.94369,1820.6602172672,0
+TSBK.US,D,20050429,000000,9.00611,9.00611,8.89061,8.89909,1820.6602172672,0
+TSBK.US,D,20050502,000000,8.94369,8.94369,8.89909,8.89909,2981.0358774544,0
+TSBK.US,D,20050503,000000,8.90649,8.90649,8.90649,8.90649,516.52120095058,0
+TSBK.US,D,20050504,000000,8.89061,8.96004,8.89061,8.96004,6270.1360894717,0
+TSBK.US,D,20050505,000000,8.89061,8.89061,8.89061,8.89061,516.52120095058,0
+TSBK.US,D,20050506,000000,8.8683,8.96004,8.8683,8.96004,1751.8591825481,0
+TSBK.US,D,20050509,000000,8.89061,8.99022,8.89061,8.99022,23642.910796593,0
+TSBK.US,D,20050513,000000,8.99022,8.99022,8.96004,8.96004,1039.2036885924,0
+TSBK.US,D,20050516,000000,9.00611,9.00611,8.89061,8.90649,34169.469108609,0
+TSBK.US,D,20050518,000000,9.00611,9.00611,8.93064,8.93064,4971.1314787311,0
+TSBK.US,D,20050519,000000,8.94369,8.94369,8.94369,8.94369,516.52120095058,0
+TSBK.US,D,20050520,000000,8.99022,8.99022,8.89909,8.89909,1039.2036885924,0
+TSBK.US,D,20050523,000000,8.89909,8.96004,8.89061,8.89061,4941.35192639,0
+TSBK.US,D,20050524,000000,8.85341,8.90649,8.85341,8.89061,2479.9178932319,0
+TSBK.US,D,20050525,000000,8.89061,8.89061,8.85341,8.85341,8314.6563898546,0
+TSBK.US,D,20050527,000000,8.85341,8.85341,8.85341,8.85341,778.3758853291,0
+TSBK.US,D,20050531,000000,8.86091,8.86091,8.86091,8.86091,516.52120095058,0
+TSBK.US,D,20050601,000000,8.96744,8.96744,8.96744,8.96744,261.85468437852,0
+TSBK.US,D,20050602,000000,8.86091,8.86091,8.85341,8.85341,8338.2746555044,0
+TSBK.US,D,20050606,000000,8.89061,8.89061,8.89061,8.89061,4673.3359553203,0
+TSBK.US,D,20050607,000000,8.85341,8.93064,8.85341,8.93064,626.39748027804,0
+TSBK.US,D,20050608,000000,8.85341,8.8683,8.85341,8.8683,1322.6228763903,0
+TSBK.US,D,20050609,000000,8.85341,8.86091,8.82177,8.86091,10134.289726006,0
+TSBK.US,D,20050610,000000,8.85341,8.87474,8.81339,8.85341,23384.136755559,0
+TSBK.US,D,20050613,000000,8.78387,8.78387,8.68036,8.68036,2141.0471252126,0
+TSBK.US,D,20050614,000000,8.71415,8.71415,8.62174,8.62174,4154.7609921393,0
+TSBK.US,D,20050615,000000,8.74512,8.74512,8.74512,8.74512,1077.1982898552,0
+TSBK.US,D,20050616,000000,8.68776,8.72058,8.66235,8.66235,1068.9832409335,0
+TSBK.US,D,20050617,000000,8.66235,8.73684,8.66235,8.73684,17584.312216854,0
+TSBK.US,D,20050620,000000,8.75339,8.75339,8.638,8.638,1558.8055328886,0
+TSBK.US,D,20050621,000000,8.638,8.638,8.638,8.638,1039.2036885924,0
+TSBK.US,D,20050622,000000,8.638,8.638,8.638,8.638,733.19311625987,0
+TSBK.US,D,20050624,000000,8.65407,8.65407,8.62174,8.62174,2600.0629837114,0
+TSBK.US,D,20050627,000000,8.65407,8.72058,8.65407,8.72058,78206.238853271,0
+TSBK.US,D,20050629,000000,8.64608,8.68776,8.64608,8.65407,1558.8055328886,0
+TSBK.US,D,20050701,000000,8.64608,8.64608,8.64608,8.64608,1117.2466533484,0
+TSBK.US,D,20050705,000000,8.65407,8.81339,8.64608,8.71415,10134.289726006,0
+TSBK.US,D,20050706,000000,8.76246,8.76246,8.74512,8.74512,1300.0314918558,0
+TSBK.US,D,20050707,000000,8.71415,8.85341,8.71415,8.85341,36102.059367435,0
+TSBK.US,D,20050708,000000,8.82906,8.83744,8.69692,8.76246,9247.0644424651,0
+TSBK.US,D,20050711,000000,8.58278,8.58278,8.58278,8.58278,322.44067017591,0
+TSBK.US,D,20050713,000000,8.55941,8.64608,8.55941,8.62174,4057.2072861943,0
+TSBK.US,D,20050714,000000,8.638,8.638,8.638,8.638,261.85468437852,0
+TSBK.US,D,20050715,000000,8.62174,8.62174,8.62174,8.62174,1300.0314918558,0
+TSBK.US,D,20050718,000000,8.94369,8.94369,8.68036,8.68036,516.52120095058,0
+TSBK.US,D,20050720,000000,8.96004,8.96004,8.96004,8.96004,595.59104682174,0
+TSBK.US,D,20050721,000000,8.87474,8.87474,8.87474,8.87474,261.85468437852,0
+TSBK.US,D,20050725,000000,8.76246,8.78387,8.76246,8.78387,908.78978696076,0
+TSBK.US,D,20050727,000000,9.04506,9.04506,8.9987,9.04506,3383.5732746166,0
+TSBK.US,D,20050728,000000,8.90649,9.03844,8.90649,9.03844,843.06939558732,0
+TSBK.US,D,20050729,000000,9.04506,9.09726,8.96744,8.96744,65448.267877903,0
+TSBK.US,D,20050801,000000,9.01467,9.04506,9.01467,9.04506,778.3758853291,0
+TSBK.US,D,20050802,000000,8.88223,9.08313,8.88223,9.08313,13257.03519736,0
+TSBK.US,D,20050803,000000,9.08313,9.08313,8.8683,9.05363,29930.503865023,0
+TSBK.US,D,20050804,000000,9.04506,9.08313,8.93064,9.08313,27019.295903403,0
+TSBK.US,D,20050805,000000,9.16163,9.16163,9.04506,9.13485,3119.6648280076,0
+TSBK.US,D,20050808,000000,9.05363,9.07729,9.05363,9.05363,1039.2036885924,0
+TSBK.US,D,20050810,000000,9.04506,9.09063,9.04506,9.04506,5689.948259378,0
+TSBK.US,D,20050811,000000,9.04506,9.15295,9.04506,9.15295,6753.7970947355,0
+TSBK.US,D,20050812,000000,9.04506,9.05363,9.02325,9.04506,7451.049371963,0
+TSBK.US,D,20050815,000000,9.03844,9.06219,9.03844,9.03844,3030.3261709844,0
+TSBK.US,D,20050816,000000,9.03084,9.03084,9.03084,9.03084,6232.1414882088,0
+TSBK.US,D,20050817,000000,9.13485,9.13485,9.13485,9.13485,261.85468437852,0
+TSBK.US,D,20050818,000000,9.16163,9.16163,9.04506,9.05363,5883.0019090375,0
+TSBK.US,D,20050819,000000,9.04506,9.04506,9.04506,9.04506,523.70936875704,0
+TSBK.US,D,20050822,000000,9.1444,9.1444,9.04506,9.04506,37668.05306813,0
+TSBK.US,D,20050823,000000,9.16163,9.16163,9.16163,9.16163,516.52120095058,0
+TSBK.US,D,20050825,000000,9.15295,9.15295,9.15295,9.15295,1853.5204129538,0
+TSBK.US,D,20050826,000000,9.04506,9.06979,9.04506,9.05363,19065.074784987,0
+TSBK.US,D,20050829,000000,9.04506,9.06979,9.04506,9.06979,7797.1083077888,0
+TSBK.US,D,20050830,000000,9.04506,9.04506,9.02325,9.03084,51967.372597427,0
+TSBK.US,D,20050831,000000,9.00611,9.06979,9.00611,9.06979,1212.7465970629,0
+TSBK.US,D,20050901,000000,9.04506,9.04506,9.04506,9.04506,1300.0314918558,0
+TSBK.US,D,20050902,000000,9.00611,9.00611,9.00611,9.00611,6170.5286212963,0
+TSBK.US,D,20050906,000000,9.00611,9.04506,9.00611,9.04506,7369.9257638614,0
+TSBK.US,D,20050907,000000,9.00611,9.00611,9.00611,9.00611,20616.692150069,0
+TSBK.US,D,20050908,000000,8.95167,8.97612,8.95167,8.97612,778.3758853291,0
+TSBK.US,D,20050909,000000,9.04506,9.04506,9.04506,9.04506,516.52120095058,0
+TSBK.US,D,20050912,000000,9.04506,9.04506,8.96744,8.96744,23411.86254567,0
+TSBK.US,D,20050913,000000,8.96744,9.04506,8.93064,8.95167,3005.6810242194,0
+TSBK.US,D,20050914,000000,8.93064,9.02325,8.93064,9.02325,15666.098293642,0
+TSBK.US,D,20050919,000000,8.93064,8.93064,8.93064,8.93064,261.85468437852,0
+TSBK.US,D,20050920,000000,9.04506,9.04506,9.04506,9.04506,261.85468437852,0
+TSBK.US,D,20050921,000000,9.03844,9.03844,9.03844,9.03844,322.44067017591,0
+TSBK.US,D,20050923,000000,8.93064,9.03844,8.93064,9.03844,5717.6740494887,0
+TSBK.US,D,20050926,000000,8.93541,9.06979,8.93064,9.06979,26410.355402083,0
+TSBK.US,D,20050928,000000,9.06979,9.21304,8.94369,8.94369,9679.3813919685,0
+TSBK.US,D,20050929,000000,8.93064,8.93064,8.93064,8.93064,21695.944202154,0
+TSBK.US,D,20050930,000000,8.93064,8.93064,8.93064,8.93064,1300.0314918558,0
+TSBK.US,D,20051003,000000,8.96744,8.96744,8.96744,8.96744,516.52120095058,0
+TSBK.US,D,20051004,000000,9.09726,9.09726,9.09726,9.09726,1820.6602172672,0
+TSBK.US,D,20051007,000000,9.09726,9.19951,9.09726,9.19951,32479.222792974,0
+TSBK.US,D,20051010,000000,9.21304,9.21304,8.93541,9.12043,5248.3893798377,0
+TSBK.US,D,20051011,000000,9.09726,9.09726,8.9987,8.9987,3047.783149943,0
+TSBK.US,D,20051012,000000,8.94369,8.94369,8.93064,8.93064,1844.278482917,0
+TSBK.US,D,20051017,000000,8.93064,8.93064,8.93064,8.93064,261.85468437852,0
+TSBK.US,D,20051018,000000,8.93064,8.94369,8.93064,8.94369,5196.018442962,0
+TSBK.US,D,20051019,000000,8.93064,8.93064,8.93064,8.93064,34477.533443172,0
+TSBK.US,D,20051020,000000,8.99022,8.99022,8.93064,8.93064,3119.6648280076,0
+TSBK.US,D,20051021,000000,9.04506,9.04506,9.04506,9.04506,4154.7609921393,0
+TSBK.US,D,20051024,000000,8.90649,9.03844,8.90649,9.03844,8314.6563898546,0
+TSBK.US,D,20051025,000000,8.93064,8.93064,8.93064,8.93064,1484.8700925935,0
+TSBK.US,D,20051026,000000,8.93064,8.93064,8.93064,8.93064,2079.4342583001,0
+TSBK.US,D,20051027,000000,8.93064,8.93064,8.93064,8.93064,4673.3359553203,0
+TSBK.US,D,20051028,000000,8.93064,8.93064,8.93064,8.93064,8055.8823488217,0
+TSBK.US,D,20051031,000000,8.93064,8.93064,8.93064,8.93064,261.85468437852,0
+TSBK.US,D,20051101,000000,8.94369,9.09726,8.94369,9.09726,8818.8550174226,0
+TSBK.US,D,20051102,000000,9.08313,9.09726,9.08313,9.09726,516.52120095058,0
+TSBK.US,D,20051103,000000,9.01467,9.09726,8.93541,9.09726,2989.250926376,0
+TSBK.US,D,20051104,000000,8.93064,8.93064,8.93064,8.93064,3380.4926312709,0
+TSBK.US,D,20051108,000000,8.93064,8.93064,8.93064,8.93064,1558.8055328886,0
+TSBK.US,D,20051110,000000,9.03844,9.04506,8.96744,8.96744,4974.2121220768,0
+TSBK.US,D,20051111,000000,8.94369,8.94369,8.94369,8.94369,516.52120095058,0
+TSBK.US,D,20051115,000000,8.94369,9.1444,8.94369,9.1444,1965.4504545117,0
+TSBK.US,D,20051116,000000,9.1444,9.1444,9.1444,9.1444,500.09110310722,0
+TSBK.US,D,20051117,000000,9.04506,9.04506,8.93064,8.94369,4107.5244608396,0
+TSBK.US,D,20051118,000000,8.94369,8.94369,8.93064,8.94369,4930.0562341227,0
+TSBK.US,D,20051121,000000,8.96004,9.01467,8.94369,9.01467,11803.998419338,0
+TSBK.US,D,20051128,000000,9.08313,9.08313,9.08313,9.08313,1431.4722746026,0
+TSBK.US,D,20051130,000000,8.99022,8.99022,8.99022,8.99022,261.85468437852,0
+TSBK.US,D,20051201,000000,9.16163,9.16163,8.98167,8.98167,2858.8370247444,0
+TSBK.US,D,20051202,000000,9.04506,9.04506,9.04506,9.04506,4670.2553119746,0
+TSBK.US,D,20051205,000000,8.94369,8.9987,8.94369,8.9987,3320.9335265888,0
+TSBK.US,D,20051206,000000,8.94369,8.95167,8.93064,8.93541,4677.443479781,0
+TSBK.US,D,20051208,000000,9.00611,9.1444,9.00611,9.1444,46256.886715745,0
+TSBK.US,D,20051209,000000,9.04506,9.04506,9.04506,9.04506,2069.1654471479,0
+TSBK.US,D,20051212,000000,8.96744,9.04506,8.96744,9.04506,1300.0314918558,0
+TSBK.US,D,20051213,000000,9.04506,9.04506,9.04506,9.04506,1300.0314918558,0
+TSBK.US,D,20051214,000000,8.94369,8.94369,8.94369,8.94369,2600.0629837114,0
+TSBK.US,D,20051215,000000,8.94369,8.96004,8.94369,8.96004,516.52120095058,0
+TSBK.US,D,20051216,000000,8.94369,8.94369,8.94369,8.94369,15308.743665549,0
+TSBK.US,D,20051219,000000,9.04506,9.16163,9.04506,9.15295,7138.8775129392,0
+TSBK.US,D,20051220,000000,9.05363,9.05363,9.05363,9.05363,261.85468437852,0
+TSBK.US,D,20051221,000000,9.05363,9.16163,9.05363,9.16163,5382.9108059303,0
+TSBK.US,D,20051222,000000,9.09726,9.19279,9.09726,9.19279,7863.8555802774,0
+TSBK.US,D,20051223,000000,9.15295,9.15295,9.15295,9.15295,261.85468437852,0
+TSBK.US,D,20051227,000000,9.18598,9.22073,9.18598,9.22073,6982.7915834273,0
+TSBK.US,D,20051228,000000,9.08313,9.19951,9.04506,9.04506,3632.0785044974,0
+TSBK.US,D,20051230,000000,9.03084,9.03084,9.03084,9.03084,559.65020778939,0
+TSBK.US,D,20060103,000000,9.00611,9.00611,8.94369,8.94369,1488.9776170544,0
+TSBK.US,D,20060104,000000,8.94369,8.94369,8.94369,8.94369,2600.0629837114,0
+TSBK.US,D,20060105,000000,9.1444,9.1444,9.06979,9.06979,516.52120095058,0
+TSBK.US,D,20060106,000000,8.94369,8.94369,8.94369,8.94369,516.52120095058,0
+TSBK.US,D,20060109,000000,9.04506,9.04506,9.04506,9.04506,261.85468437852,0
+TSBK.US,D,20060110,000000,9.13485,9.19951,9.13485,9.19951,15590.109091116,0
+TSBK.US,D,20060111,000000,9.1444,9.1444,9.1444,9.1444,1820.6602172672,0
+TSBK.US,D,20060112,000000,9.1444,9.1444,9.11167,9.13485,9094.0591562989,0
+TSBK.US,D,20060113,000000,9.1444,9.19279,9.13485,9.19279,5971.3136849455,0
+TSBK.US,D,20060117,000000,9.18598,9.18598,9.12043,9.12043,11430.213693402,0
+TSBK.US,D,20060118,000000,9.04506,9.04506,8.99022,8.99022,2340.2620615634,0
+TSBK.US,D,20060119,000000,9.04506,9.09726,8.96744,8.98167,6953.0120310863,0
+TSBK.US,D,20060120,000000,9.00611,9.00611,9.00611,9.00611,1351.3755476162,0
+TSBK.US,D,20060123,000000,9.04506,9.1444,9.04506,9.06979,1623.4990431468,0
+TSBK.US,D,20060124,000000,9.15295,9.22853,9.10388,9.1444,30767.411973919,0
+TSBK.US,D,20060125,000000,9.1444,9.25911,9.1444,9.25911,7535.2536234102,0
+TSBK.US,D,20060126,000000,9.25326,9.35065,9.10388,9.19951,12817.53008005,0
+TSBK.US,D,20060127,000000,9.27566,9.29902,9.21304,9.27566,31883.631746152,0
+TSBK.US,D,20060130,000000,9.24391,9.3302,9.23525,9.3302,1300.0314918558,0
+TSBK.US,D,20060131,000000,9.38375,9.39155,9.38375,9.39155,2079.4342583001,0
+TSBK.US,D,20060201,000000,9.43146,9.60578,9.41297,9.60578,40805.174875096,0
+TSBK.US,D,20060202,000000,9.58534,9.60578,9.58534,9.60578,576.08030563275,0
+TSBK.US,D,20060203,000000,9.71583,9.75283,9.43146,9.52983,20080.660207929,0
+TSBK.US,D,20060206,000000,9.61941,9.63597,9.58534,9.63597,1558.8055328886,0
+TSBK.US,D,20060207,000000,9.69343,9.79276,9.54638,9.69928,14732.663359916,0
+TSBK.US,D,20060208,000000,9.7616,9.96804,9.6126,9.6126,7712.9040563415,0
+TSBK.US,D,20060209,000000,9.8454,10.045,9.8454,10.0313,21124.998302098,0
+TSBK.US,D,20060210,000000,10.0001,10.0596,9.67785,10.045,4684.6316475876,0
+TSBK.US,D,20060214,000000,9.91544,9.94764,9.91544,9.94764,1610.1495886491,0
+TSBK.US,D,20060215,000000,9.93882,9.97488,9.93882,9.97488,976.56394056461,0
+TSBK.US,D,20060216,000000,9.91544,9.96804,9.91544,9.96804,1192.2089747587,0
+TSBK.US,D,20060217,000000,10.007,10.1005,10.007,10.0148,9148.483855405,0
+TSBK.US,D,20060221,000000,10.007,10.3518,10.007,10.1686,18083.376438847,0
+TSBK.US,D,20060222,000000,10.007,10.3244,10.007,10.1151,8087.7156633931,0
+TSBK.US,D,20060223,000000,10.1073,10.3615,10.1073,10.3615,7279.560225723,0
+TSBK.US,D,20060224,000000,10.2008,10.3089,10.1852,10.3089,1940.8053077467,0
+TSBK.US,D,20060227,000000,10.3244,10.3244,10.3244,10.3244,1300.0314918558,0
+TSBK.US,D,20060301,000000,10.2845,10.2845,10.2758,10.2758,516.52120095058,0
+TSBK.US,D,20060302,000000,10.3518,10.4919,10.3518,10.4919,3637.2129100734,0
+TSBK.US,D,20060303,000000,10.4384,10.4462,10.4384,10.4462,516.52120095058,0
+TSBK.US,D,20060306,000000,10.4384,10.4685,10.4384,10.4685,10396.144410385,0
+TSBK.US,D,20060307,000000,10.5309,10.5309,10.3157,10.3663,3468.804407179,0
+TSBK.US,D,20060308,000000,10.3157,10.382,10.3157,10.382,2340.2620615634,0
+TSBK.US,D,20060313,000000,10.3615,10.4764,10.3157,10.4764,12467.363619763,0
+TSBK.US,D,20060314,000000,10.3917,10.3917,10.3917,10.3917,5666.3299937282,0
+TSBK.US,D,20060315,000000,10.3917,10.3917,10.2369,10.3459,2935.8531083851,0
+TSBK.US,D,20060316,000000,10.3459,10.382,10.3313,10.382,1516.703407165,0
+TSBK.US,D,20060317,000000,10.3663,10.417,10.3663,10.417,516.52120095058,0
+TSBK.US,D,20060320,000000,10.3917,10.417,10.1287,10.1531,14683.373066386,0
+TSBK.US,D,20060321,000000,10.1774,10.4306,10.1774,10.4238,14029.249795998,0
+TSBK.US,D,20060322,000000,10.3244,10.3244,9.91544,9.91544,9148.483855405,0
+TSBK.US,D,20060324,000000,10.007,10.2446,10.007,10.2369,4912.5992551641,0
+TSBK.US,D,20060327,000000,10.3002,10.4082,10.3002,10.4082,1820.6602172672,0
+TSBK.US,D,20060328,000000,10.3244,10.3244,10.3157,10.3157,2569.2565502552,0
+TSBK.US,D,20060329,000000,10.3157,10.5543,9.81516,10.4919,14513.937682377,0
+TSBK.US,D,20060330,000000,10.6215,10.6868,10.562,10.6868,2440.8964108539,0
+TSBK.US,D,20060331,000000,10.753,10.8562,10.753,10.8562,22585.223247927,0
+TSBK.US,D,20060403,000000,10.8717,10.8903,10.7783,10.8231,12930.487002723,0
+TSBK.US,D,20060404,000000,10.9282,10.9468,10.7988,10.7988,1365.7518832292,0
+TSBK.US,D,20060407,000000,10.7783,10.8562,10.7783,10.8562,1300.0314918558,0
+TSBK.US,D,20060410,000000,10.8142,10.8649,10.8065,10.8142,4282.0942504252,0
+TSBK.US,D,20060411,000000,10.7988,10.9137,10.6458,10.8231,4769.86278015,0
+TSBK.US,D,20060412,000000,10.7783,10.7851,10.7783,10.7783,2097.9181183738,0
+TSBK.US,D,20060413,000000,10.8319,10.9214,10.8319,10.9214,13504.513546125,0
+TSBK.US,D,20060417,000000,10.8142,11.01,10.8142,11.01,4162.9760410609,0
+TSBK.US,D,20060419,000000,11.0656,11.2156,10.9769,11.2156,29288.703168017,0
+TSBK.US,D,20060420,000000,11.1464,11.2156,11.1464,11.2156,13466.518944863,0
+TSBK.US,D,20060421,000000,11.2156,11.2156,11.2156,11.2156,1935.6709021706,0
+TSBK.US,D,20060424,000000,11.2106,11.2156,11.1609,11.1609,3657.7505323777,0
+TSBK.US,D,20060425,000000,11.2156,11.2156,11.1853,11.1853,516.52120095058,0
+TSBK.US,D,20060427,000000,11.1853,11.1853,11.1698,11.1698,8048.6941810151,0
+TSBK.US,D,20060428,000000,11.1853,11.1853,11.1698,11.1698,1820.6602172672,0
+TSBK.US,D,20060501,000000,11.1609,11.1853,11.1249,11.1853,28501.085352651,0
+TSBK.US,D,20060502,000000,11.2019,11.3548,11.2019,11.2534,4692.8466965092,0
+TSBK.US,D,20060503,000000,11.237,11.237,10.9711,11.1609,282001.06497782,0
+TSBK.US,D,20060504,000000,11.3002,11.3002,11.1609,11.1609,5531.8085676357,0
+TSBK.US,D,20060505,000000,11.1698,11.1698,11.1698,11.1698,778.3758853291,0
+TSBK.US,D,20060508,000000,11.2019,11.2019,11.1609,11.1609,13774.583279425,0
+TSBK.US,D,20060509,000000,11.2156,11.2156,11.1609,11.1609,6753.7970947355,0
+TSBK.US,D,20060510,000000,11.2534,11.2534,11.1609,11.1609,40447.820247002,0
+TSBK.US,D,20060511,000000,11.1609,11.3071,11.1609,11.2233,6232.1414882088,0
+TSBK.US,D,20060512,000000,11.2534,12.5788,11.1698,11.9322,121928.78297668,0
+TSBK.US,D,20060515,000000,11.9556,12.0247,11.8797,11.8981,7276.4795823773,0
+TSBK.US,D,20060516,000000,11.8076,11.8719,11.7385,11.7385,14607.38386386,0
+TSBK.US,D,20060517,000000,11.7014,11.7014,11.6011,11.6625,1039.2036885924,0
+TSBK.US,D,20060518,000000,11.5525,11.6245,11.5242,11.6011,29966.444704055,0
+TSBK.US,D,20060519,000000,11.5115,11.569,11.5115,11.569,778.3758853291,0
+TSBK.US,D,20060522,000000,11.4454,11.6245,11.4454,11.5436,10921.907541373,0
+TSBK.US,D,20060523,000000,11.6849,11.8981,11.6849,11.7248,3897.0138322215,0
+TSBK.US,D,20060524,000000,11.8407,11.8407,11.8407,11.8407,4154.7609921393,0
+TSBK.US,D,20060525,000000,11.9225,11.9322,11.7385,11.9225,45219.736789383,0
+TSBK.US,D,20060530,000000,11.9322,11.9322,11.9225,11.9225,1558.8055328886,0
+TSBK.US,D,20060531,000000,11.8981,11.8981,11.8553,11.8553,10141.477893812,0
+TSBK.US,D,20060601,000000,11.6946,12.2955,11.4093,12.1329,56531.859154535,0
+TSBK.US,D,20060602,000000,11.7832,12.0676,11.3548,11.8913,15546.980084278,0
+TSBK.US,D,20060605,000000,11.8173,12.0082,11.7385,12.0004,34387.167905034,0
+TSBK.US,D,20060606,000000,11.8553,12.2877,11.8173,11.9556,56200.176554322,0
+TSBK.US,D,20060608,000000,11.8407,12.0004,11.8407,11.9469,177214.00845735,0
+TSBK.US,D,20060612,000000,11.9322,11.939,11.9138,11.9138,1820.6602172672,0
+TSBK.US,D,20060613,000000,11.8407,11.9138,11.8407,11.9138,12363.648627127,0
+TSBK.US,D,20060614,000000,12.1085,12.1085,12.1085,12.1085,261.85468437852,0
+TSBK.US,D,20060615,000000,12.2166,12.2166,11.8251,12.0316,17742.451908596,0
+TSBK.US,D,20060616,000000,12.0851,12.1027,11.9712,11.9712,8146.2478869601,0
+TSBK.US,D,20060619,000000,12.0618,12.0618,11.9868,12.0247,3637.2129100734,0
+TSBK.US,D,20060620,000000,11.979,12.0549,11.979,11.9868,1820.6602172672,0
+TSBK.US,D,20060621,000000,12.0247,12.1261,11.9138,12.1027,60945.394187707,0
+TSBK.US,D,20060622,000000,12.1085,12.2381,12.1085,12.164,14548.851640294,0
+TSBK.US,D,20060626,000000,11.939,11.9624,11.9322,11.9624,778.3758853291,0
+TSBK.US,D,20060627,000000,11.9322,12.0247,11.9322,11.9712,3353.7937222755,0
+TSBK.US,D,20060628,000000,11.9322,12.0247,11.9322,11.9556,2608.2780326331,0
+TSBK.US,D,20060629,000000,12.0247,12.0676,11.8407,12.0676,126280.70514293,0
+TSBK.US,D,20060630,000000,11.8913,12.016,11.8913,12.016,1039.2036885924,0
+TSBK.US,D,20060703,000000,12.0247,12.0247,12.0247,12.0247,2344.3695860242,0
+TSBK.US,D,20060705,000000,11.9322,12.1261,11.9322,12.0676,15335.442574545,0
+TSBK.US,D,20060706,000000,11.9624,12.4348,11.9624,12.4007,17662.355181611,0
+TSBK.US,D,20060707,000000,12.348,12.4913,12.164,12.3831,45639.731165504,0
+TSBK.US,D,20060711,000000,12.7026,12.7922,12.3831,12.3831,10134.289726006,0
+TSBK.US,D,20060712,000000,12.3558,12.7181,12.2565,12.6373,34082.184213816,0
+TSBK.US,D,20060713,000000,12.5711,12.7551,12.5711,12.7181,35017.672909773,0
+TSBK.US,D,20060714,000000,12.3627,12.6226,12.3627,12.5077,9952.5317686143,0
+TSBK.US,D,20060717,000000,12.1923,12.7026,12.1923,12.5788,1558.8055328886,0
+TSBK.US,D,20060718,000000,12.6159,12.6159,12.4552,12.5077,9638.3061473601,0
+TSBK.US,D,20060719,000000,12.8077,12.8077,12.7367,12.7367,2600.0629837114,0
+TSBK.US,D,20060720,000000,12.3685,12.4405,12.3159,12.4405,15258.426490904,0
+TSBK.US,D,20060721,000000,12.1416,12.6101,12.1416,12.426,10601.520633427,0
+TSBK.US,D,20060724,000000,12.3316,12.7181,12.2565,12.6275,38892.095357459,0
+TSBK.US,D,20060726,000000,12.2244,12.7181,12.2244,12.7181,9213.1773656632,0
+TSBK.US,D,20060727,000000,12.5243,12.6792,12.5243,12.6159,1300.0314918558,0
+TSBK.US,D,20060728,000000,12.3316,12.4405,12.3246,12.4405,6117.1308033054,0
+TSBK.US,D,20060731,000000,12.7026,12.7026,12.5477,12.5477,1300.0314918558,0
+TSBK.US,D,20060801,000000,12.4552,13.1641,12.3919,13.1408,70939.00120093,0
+TSBK.US,D,20060802,000000,13.0473,13.0473,13.0317,13.0317,1039.2036885924,0
+TSBK.US,D,20060803,000000,12.9722,13.1729,12.9392,12.9392,1300.0314918558,0
+TSBK.US,D,20060804,000000,13.1806,13.9461,13.1806,13.9461,37711.182074968,0
+TSBK.US,D,20060807,000000,13.9461,13.9461,13.7631,13.9092,11184.789106867,0
+TSBK.US,D,20060808,000000,13.9315,13.9315,13.8798,13.9159,2186.2298942819,0
+TSBK.US,D,20060809,000000,13.7689,13.8575,13.7182,13.8575,7553.737483484,0
+TSBK.US,D,20060810,000000,13.8176,13.8575,13.6968,13.8507,6732.2325913161,0
+TSBK.US,D,20060811,000000,13.7484,13.8507,13.7484,13.801,4555.2446270711,0
+TSBK.US,D,20060814,000000,13.6714,13.8507,13.6627,13.7484,1623.4990431468,0
+TSBK.US,D,20060815,000000,13.8264,13.8575,13.8176,13.8575,8319.7907954305,0
+TSBK.US,D,20060816,000000,13.8575,14.1009,13.8575,14.1009,10802.789332008,0
+TSBK.US,D,20060817,000000,14.1817,14.2111,14.1817,14.2041,6978.6840589665,0
+TSBK.US,D,20060818,000000,14.2402,14.3951,14.2402,14.2402,13183.099757065,0
+TSBK.US,D,20060821,000000,14.326,14.3951,14.326,14.3951,4991.6691010353,0
+TSBK.US,D,20060822,000000,14.4175,14.6132,14.4175,14.5703,8778.8066539294,0
+TSBK.US,D,20060823,000000,14.4302,14.6269,14.4175,14.6132,19549.762671366,0
+TSBK.US,D,20060824,000000,14.6269,14.9803,14.6269,14.9726,20218.262277368,0
+TSBK.US,D,20060825,000000,14.9726,14.9726,14.916,14.9726,4934.1637585835,0
+TSBK.US,D,20060828,000000,14.916,14.9325,14.8196,14.9325,20865.19737995,0
+TSBK.US,D,20060829,000000,14.9726,15.0115,14.9726,14.9726,27059.344266896,0
+TSBK.US,D,20060830,000000,15.0115,15.0349,14.9559,15.027,100874.63947153,0
+TSBK.US,D,20060831,000000,15.027,15.0349,14.916,15.027,67143.648599114,0
+TSBK.US,D,20060901,000000,14.8021,14.9968,14.8021,14.9968,3775.8418606268,0
+TSBK.US,D,20060905,000000,14.916,14.9968,14.916,14.9968,2600.0629837114,0
+TSBK.US,D,20060906,000000,14.9325,14.9968,14.916,14.9968,22858.373624573,0
+TSBK.US,D,20060907,000000,14.9024,14.9726,14.9024,14.916,76617.653768041,0
+TSBK.US,D,20060908,000000,14.8196,14.9891,14.8196,14.8265,2727.3962419975,0
+TSBK.US,D,20060911,000000,14.7125,14.8196,14.7125,14.8196,516.52120095058,0
+TSBK.US,D,20060912,000000,14.7943,14.7943,14.5869,14.5869,3897.0138322215,0
+TSBK.US,D,20060913,000000,14.7885,14.7885,14.7642,14.7642,516.52120095058,0
+TSBK.US,D,20060914,000000,14.6346,14.6618,14.6346,14.6346,2687.3478785043,0
+TSBK.US,D,20060915,000000,14.5548,14.6269,14.5353,14.5353,3248.0249674089,0
+TSBK.US,D,20060918,000000,14.5264,14.5548,14.5264,14.5353,6634.6788853712,0
+TSBK.US,D,20060919,000000,14.4175,14.6132,14.2938,14.3648,18460.241808128,0
+TSBK.US,D,20060920,000000,14.3093,14.3093,14.1887,14.1887,4193.7824745172,0
+TSBK.US,D,20060921,000000,14.2041,14.2479,14.0094,14.0094,9225.4999390457,0
+TSBK.US,D,20060922,000000,13.9724,13.9724,13.7046,13.8575,15437.103804951,0
+TSBK.US,D,20060925,000000,13.7484,14.0338,13.7484,13.7484,10880.832296764,0
+TSBK.US,D,20060926,000000,13.7631,13.7631,13.5712,13.7046,17601.769195812,0
+TSBK.US,D,20060927,000000,13.5644,13.5849,13.5644,13.5849,2858.8370247444,0
+TSBK.US,D,20060928,000000,13.5849,13.5849,13.5089,13.5089,13728.373629241,0
+TSBK.US,D,20060929,000000,13.5089,13.5644,13.5089,13.5089,1820.6602172672,0
+TSBK.US,D,20061002,000000,13.5089,13.5089,13.4699,13.4699,8954.4033246303,0
+TSBK.US,D,20061003,000000,13.4699,13.4787,13.4543,13.4543,4641.5026407487,0
+TSBK.US,D,20061004,000000,13.4699,13.5508,13.4699,13.4865,6753.7970947355,0
+TSBK.US,D,20061005,000000,13.4174,13.5508,13.4174,13.5001,778.3758853291,0
+TSBK.US,D,20061006,000000,13.4174,13.5089,13.4174,13.4631,2340.2620615634,0
+TSBK.US,D,20061009,000000,13.5644,13.8429,13.4699,13.5089,3909.3364056041,0
+TSBK.US,D,20061010,000000,13.6325,13.7484,13.6325,13.7484,22603.707108,0
+TSBK.US,D,20061011,000000,13.7046,13.8176,13.6462,13.7115,33114.862203289,0
+TSBK.US,D,20061012,000000,13.8575,13.8721,13.8575,13.8721,818.42424882228,0
+TSBK.US,D,20061013,000000,13.7406,13.9812,13.7406,13.9812,4861.2551994037,0
+TSBK.US,D,20061016,000000,14.0942,14.5353,14.0942,14.4302,9972.0425098033,0
+TSBK.US,D,20061017,000000,14.5177,14.5177,13.7328,14.326,7415.1085329307,0
+TSBK.US,D,20061018,000000,14.51,14.5781,14.472,14.5781,3691.6376091796,0
+TSBK.US,D,20061019,000000,14.3357,14.3357,14.3357,14.3357,390.21482377976,0
+TSBK.US,D,20061020,000000,14.4876,14.4876,14.132,14.2111,12706.626919607,0
+TSBK.US,D,20061023,000000,14.0863,14.0863,14.0494,14.0494,2340.2620615634,0
+TSBK.US,D,20061024,000000,14.1574,14.1574,13.9237,14.0037,2346.4233482546,0
+TSBK.US,D,20061025,000000,14.132,14.132,13.8945,13.8945,3281.9120442109,0
+TSBK.US,D,20061026,000000,13.8721,13.8721,13.8721,13.8721,261.85468437852,0
+TSBK.US,D,20061027,000000,13.8176,13.8264,13.801,13.801,1565.9937006951,0
+TSBK.US,D,20061030,000000,13.8097,13.8653,13.7046,13.801,1620.4183998012,0
+TSBK.US,D,20061031,000000,13.6462,13.6462,13.4699,13.5089,13118.406246806,0
+TSBK.US,D,20061101,000000,13.4865,13.8341,13.4865,13.8097,1634.7947354141,0
+TSBK.US,D,20061102,000000,13.4329,13.8868,13.4329,13.7689,1284.6282751276,0
+TSBK.US,D,20061107,000000,13.6627,13.6627,13.6627,13.6627,516.52120095058,0
+TSBK.US,D,20061108,000000,13.6627,13.6627,13.6627,13.6627,650.01574592787,0
+TSBK.US,D,20061109,000000,13.7854,14.1954,13.7854,14.1954,30667.804505744,0
+TSBK.US,D,20061110,000000,14.2402,14.2558,14.2402,14.2402,103145.07361726,0
+TSBK.US,D,20061113,000000,14.3357,14.4302,14.326,14.4175,15385.75974919,0
+TSBK.US,D,20061114,000000,14.4302,14.4564,14.3795,14.4175,11065.670897502,0
+TSBK.US,D,20061115,000000,14.3571,14.4302,14.3571,14.4302,4522.3844313844,0
+TSBK.US,D,20061116,000000,14.4302,14.4302,13.8176,14.2646,130184.90714297,0
+TSBK.US,D,20061117,000000,14.0775,14.0863,13.8721,13.9461,3887.7719021847,0
+TSBK.US,D,20061120,000000,13.8721,13.9461,13.8721,13.8721,4154.7609921393,0
+TSBK.US,D,20061121,000000,14.4175,14.4175,14.0629,14.0629,2662.7027317393,0
+TSBK.US,D,20061122,000000,14.0338,14.1662,14.0338,14.1662,3637.2129100734,0
+TSBK.US,D,20061127,000000,14.2792,14.2792,13.7776,14.0094,79538.103659698,0
+TSBK.US,D,20061128,000000,14.1887,14.3951,14.1817,14.2315,8497.4412283619,0
+TSBK.US,D,20061129,000000,14.3571,14.4302,14.2237,14.2402,383826.59636203,0
+TSBK.US,D,20061130,000000,14.2938,14.3503,14.2723,14.2723,2923.5305350026,0
+TSBK.US,D,20061201,000000,14.2792,14.3648,14.2041,14.2237,32672.276442634,0
+TSBK.US,D,20061204,000000,14.2402,14.4175,14.2402,14.2792,23750.73331369,0
+TSBK.US,D,20061205,000000,14.3093,14.3093,14.1009,14.2237,48487.272497981,0
+TSBK.US,D,20061206,000000,14.3357,14.3795,14.2402,14.3093,20110.439760271,0
+TSBK.US,D,20061207,000000,14.4302,14.4302,14.2558,14.2558,3637.2129100734,0
+TSBK.US,D,20061208,000000,14.2402,14.3503,14.2402,14.2558,15327.227525622,0
+TSBK.US,D,20061211,000000,14.2558,14.3171,14.2402,14.2646,27909.60183029,0
+TSBK.US,D,20061212,000000,14.3357,14.3357,14.2041,14.2237,34255.727122287,0
+TSBK.US,D,20061213,000000,14.3357,14.3357,14.2402,14.2402,45875.913822002,0
+TSBK.US,D,20061214,000000,14.4302,14.4302,14.2111,14.2558,92755.090493564,0
+TSBK.US,D,20061215,000000,14.2402,14.2723,14.0494,14.0494,456492.81159875,0
+TSBK.US,D,20061218,000000,14.0494,14.0698,13.8429,13.989,144968.91455864,0
+TSBK.US,D,20061219,000000,14.0171,14.2402,13.8945,14.0415,22327.476088008,0
+TSBK.US,D,20061220,000000,14.0494,14.0494,13.8575,13.9092,14231.545375694,0
+TSBK.US,D,20061221,000000,13.8798,13.9159,13.7182,13.9022,25939.016970202,0
+TSBK.US,D,20061222,000000,14.025,14.2111,14.025,14.1399,8055.8823488217,0
+TSBK.US,D,20061226,000000,14.2315,14.2402,14.1662,14.1662,49878.69640909,0
+TSBK.US,D,20061227,000000,14.1887,14.2938,14.175,14.2402,24971.694959674,0
+TSBK.US,D,20061228,000000,14.2938,14.3171,14.2723,14.2723,9467.8438822352,0
+TSBK.US,D,20061229,000000,14.2938,14.3171,14.2558,14.2792,5788.5288464382,0
+TSBK.US,D,20070103,000000,14.3357,14.3951,14.175,14.3951,29473.541768755,0
+TSBK.US,D,20070104,000000,14.3171,14.3872,14.3171,14.3357,8186.2962504533,0
+TSBK.US,D,20070105,000000,14.2869,14.3357,14.2041,14.2792,68626.464929477,0
+TSBK.US,D,20070108,000000,14.2237,14.3648,14.2237,14.3648,3058.0519610951,0
+TSBK.US,D,20070109,000000,14.2938,14.4876,14.0629,14.4876,17074.97918371,0
+TSBK.US,D,20070110,000000,14.326,14.4302,14.2041,14.2723,13592.825322034,0
+TSBK.US,D,20070111,000000,14.2315,14.2938,14.2315,14.2646,3596.1376654651,0
+TSBK.US,D,20070112,000000,14.2111,14.2996,14.175,14.175,2616.4930815548,0
+TSBK.US,D,20070116,000000,14.1662,14.2938,14.1662,14.2558,5485.5989174513,0
+TSBK.US,D,20070117,000000,14.1487,14.2479,14.1487,14.2111,7481.8558054193,0
+TSBK.US,D,20070118,000000,14.3357,14.4876,14.3357,14.4876,2698.6435707716,0
+TSBK.US,D,20070119,000000,14.5031,14.51,14.4175,14.4175,11951.869299928,0
+TSBK.US,D,20070122,000000,14.3872,14.4242,14.3872,14.4242,1558.8055328886,0
+TSBK.US,D,20070123,000000,14.4242,14.4302,14.4175,14.4302,3505.7721273266,0
+TSBK.US,D,20070124,000000,14.3357,14.3357,14.1487,14.1887,10651.837808072,0
+TSBK.US,D,20070125,000000,14.1487,14.2237,14.1487,14.175,40530.997617335,0
+TSBK.US,D,20070126,000000,14.2402,14.2402,14.1166,14.1887,8055.8823488217,0
+TSBK.US,D,20070129,000000,14.0561,14.1887,14.0561,14.132,11014.326841741,0
+TSBK.US,D,20070130,000000,14.1574,14.1887,14.132,14.1817,6816.4368427633,0
+TSBK.US,D,20070131,000000,14.1166,14.1817,14.0775,14.0775,9057.0914361512,0
+TSBK.US,D,20070201,000000,14.175,14.1887,14.132,14.1887,2850.6219758227,0
+TSBK.US,D,20070202,000000,14.1009,14.1887,14.1009,14.1399,2079.4342583001,0
+TSBK.US,D,20070205,000000,14.1887,14.1887,14.1574,14.1662,4415.5887954025,0
+TSBK.US,D,20070206,000000,14.1574,14.1887,14.1487,14.1662,54170.032589553,0
+TSBK.US,D,20070207,000000,14.2041,14.2111,14.1253,14.1887,1558.8055328886,0
+TSBK.US,D,20070209,000000,14.1887,14.1887,14.132,14.1399,7194.3290931605,0
+TSBK.US,D,20070212,000000,14.1574,14.1887,14.1487,14.1887,5452.7387217645,0
+TSBK.US,D,20070213,000000,14.2168,14.2402,14.1662,14.1662,3981.2180836687,0
+TSBK.US,D,20070214,000000,14.1487,14.175,14.1487,14.1574,2440.8964108539,0
+TSBK.US,D,20070215,000000,14.0863,14.1887,14.0494,14.1887,22970.30366613,0
+TSBK.US,D,20070216,000000,14.1887,14.2402,14.1887,14.1887,78979.480333024,0
+TSBK.US,D,20070220,000000,14.1087,14.1887,14.1009,14.1887,12441.691591883,0
+TSBK.US,D,20070221,000000,14.175,14.1887,14.1399,14.1887,8117.4952157342,0
+TSBK.US,D,20070222,000000,14.1887,14.1887,14.1009,14.1887,4415.5887954025,0
+TSBK.US,D,20070223,000000,14.1887,14.1887,14.132,14.132,3380.4926312709,0
+TSBK.US,D,20070226,000000,14.1662,14.1887,14.0629,14.1166,25975.984690349,0
+TSBK.US,D,20070227,000000,14.1009,14.1009,13.9461,13.9461,5735.1310284473,0
+TSBK.US,D,20070301,000000,13.9315,13.9315,13.8176,13.8575,1410.9346522984,0
+TSBK.US,D,20070302,000000,13.9393,13.9461,13.8264,13.8721,2600.0629837114,0
+TSBK.US,D,20070306,000000,13.8176,14.1487,13.7182,14.0629,49930.040464851,0
+TSBK.US,D,20070307,000000,13.9636,13.9636,13.9461,13.9461,778.3758853291,0
+TSBK.US,D,20070308,000000,13.8798,13.8798,13.7182,13.7406,5865.5449300789,0
+TSBK.US,D,20070309,000000,13.7046,13.7046,13.7046,13.7046,261.85468437852,0
+TSBK.US,D,20070312,000000,13.7046,13.9957,13.6812,13.9957,10447.488466146,0
+TSBK.US,D,20070313,000000,14.0494,14.0494,13.9957,14.0415,2600.0629837114,0
+TSBK.US,D,20070314,000000,14.0494,14.0494,13.9636,13.9636,32734.916190662,0
+TSBK.US,D,20070315,000000,13.9393,13.9957,13.9393,13.9461,6108.9157543836,0
+TSBK.US,D,20070316,000000,13.8097,13.9461,13.8097,13.9461,5924.0771536459,0
+TSBK.US,D,20070319,000000,13.9022,13.9393,13.8575,13.8575,2989.250926376,0
+TSBK.US,D,20070320,000000,13.8575,13.9092,13.8575,13.9092,1064.8757164727,0
+TSBK.US,D,20070321,000000,13.8945,13.8945,13.8945,13.8945,347.08581694095,0
+TSBK.US,D,20070323,000000,13.8798,13.8798,13.8798,13.8798,261.85468437852,0
+TSBK.US,D,20070326,000000,13.8176,13.8341,13.5264,13.5712,9869.3543982823,0
+TSBK.US,D,20070327,000000,13.5644,13.5712,13.5644,13.5712,5036.8518701045,0
+TSBK.US,D,20070328,000000,13.5712,13.7182,13.5712,13.5849,4154.7609921393,0
+TSBK.US,D,20070329,000000,13.5849,13.6325,13.578,13.6325,1039.2036885924,0
+TSBK.US,D,20070330,000000,13.5644,13.5644,13.5644,13.5644,17177.667295232,0
+TSBK.US,D,20070403,000000,13.6627,13.6627,13.4699,13.4699,2665.7833750849,0
+TSBK.US,D,20070404,000000,13.4699,13.5186,13.2927,13.3783,9666.0319374708,0
+TSBK.US,D,20070405,000000,13.3998,13.3998,13.2781,13.2781,2079.4342583001,0
+TSBK.US,D,20070409,000000,13.1973,13.2109,13.0404,13.0404,5780.3137975165,0
+TSBK.US,D,20070410,000000,13.0317,13.1408,13.0317,13.1408,14266.459333611,0
+TSBK.US,D,20070411,000000,13.1973,13.1973,13.1252,13.1252,1039.2036885924,0
+TSBK.US,D,20070412,000000,13.1155,13.1408,13.1086,13.1086,3852.8579442676,0
+TSBK.US,D,20070413,000000,13.1408,13.2781,13.1408,13.2225,7051.5926181463,0
+TSBK.US,D,20070416,000000,13.1806,13.3199,13.1806,13.2304,3119.6648280076,0
+TSBK.US,D,20070417,000000,13.0171,13.1729,12.9645,12.9645,5096.4109747868,0
+TSBK.US,D,20070418,000000,12.909,13.2372,12.909,13.2021,40035.014038688,0
+TSBK.US,D,20070419,000000,13.1729,13.1729,13.1252,13.1505,1039.2036885924,0
+TSBK.US,D,20070420,000000,13.1641,13.3346,13.1641,13.2021,23723.007523579,0
+TSBK.US,D,20070423,000000,13.0687,13.1252,13.0687,13.0853,6129.4533766879,0
+TSBK.US,D,20070424,000000,13.0317,13.0541,13.0083,13.0171,5452.7387217645,0
+TSBK.US,D,20070425,000000,12.9927,13.1973,12.9927,13.0853,11951.869299928,0
+TSBK.US,D,20070426,000000,13.1806,13.543,13.1806,13.4543,43968.995591057,0
+TSBK.US,D,20070427,000000,13.578,13.6462,13.578,13.6091,73120.096689636,0
+TSBK.US,D,20070430,000000,13.6257,13.6462,13.6091,13.6462,32911.539742477,0
+TSBK.US,D,20070501,000000,13.6462,13.8429,13.6462,13.7776,114843.30328173,0
+TSBK.US,D,20070502,000000,13.7689,13.8429,13.7689,13.7933,14807.625681327,0
+TSBK.US,D,20070503,000000,13.7689,13.7776,13.7046,13.7182,18578.333136377,0
+TSBK.US,D,20070504,000000,13.7241,13.7933,13.7182,13.7182,16983.586764456,0
+TSBK.US,D,20070507,000000,13.7406,13.9237,13.7182,13.8575,193153.25712764,0
+TSBK.US,D,20070508,000000,13.9549,13.9549,13.7182,13.7406,10677.509835952,0
+TSBK.US,D,20070509,000000,13.7182,13.7854,13.5849,13.6257,12436.557186307,0
+TSBK.US,D,20070510,000000,13.6091,13.7328,13.5849,13.7328,11217.649302553,0
+TSBK.US,D,20070511,000000,13.6627,13.6627,13.6627,13.6627,6312.2382151952,0
+TSBK.US,D,20070514,000000,13.5644,13.6257,13.5644,13.5644,4971.1314787311,0
+TSBK.US,D,20070515,000000,13.5089,13.5264,13.3998,13.3998,7016.6786602292,0
+TSBK.US,D,20070516,000000,13.3783,13.3783,13.3015,13.3015,3637.2129100734,0
+TSBK.US,D,20070517,000000,13.3199,13.3199,13.2225,13.2225,3766.5999305899,0
+TSBK.US,D,20070518,000000,13.2225,13.2225,13.1252,13.1252,3119.6648280076,0
+TSBK.US,D,20070521,000000,13.1806,13.2109,13.1806,13.2109,1711.8108190549,0
+TSBK.US,D,20070522,000000,13.2927,13.4865,13.2927,13.356,9357.9676029078,0
+TSBK.US,D,20070523,000000,13.3199,13.4095,13.2927,13.3346,3651.5892456863,0
+TSBK.US,D,20070524,000000,13.1973,13.1973,12.9927,13.0317,9094.0591562989,0
+TSBK.US,D,20070525,000000,13.0687,13.0687,12.7181,12.7999,23788.727914952,0
+TSBK.US,D,20070529,000000,12.7922,13.2225,12.7922,13.2225,43073.555258594,0
+TSBK.US,D,20070530,000000,13.2304,13.3783,13.1973,13.3346,55484.440417021,0
+TSBK.US,D,20070531,000000,13.3346,13.4699,13.3346,13.4251,104477.9653048,0
+TSBK.US,D,20070601,000000,13.5089,13.7631,13.4407,13.7631,16889.113701857,0
+TSBK.US,D,20070604,000000,13.6091,14.0338,13.6091,14.0338,19539.493860214,0
+TSBK.US,D,20070605,000000,13.8575,14.0863,13.6627,14.0863,12106.928348324,0
+TSBK.US,D,20070606,000000,14.4242,14.7398,14.2041,14.2041,6681.9154166708,0
+TSBK.US,D,20070607,000000,14.2869,14.326,14.0094,14.1253,14863.077261548,0
+TSBK.US,D,20070608,000000,14.0094,14.2402,14.0094,14.2315,76902.099836954,0
+TSBK.US,D,20070611,000000,14.1574,14.1574,13.7776,13.9237,3980.1912025535,0
+TSBK.US,D,20070612,000000,14.0171,14.1954,13.5186,13.5186,19011.676966996,0
+TSBK.US,D,20070613,000000,13.6325,13.6374,13.2927,13.3998,7955.2479995311,0
+TSBK.US,D,20070614,000000,13.5001,13.5001,13.394,13.4329,7404.8397217785,0
+TSBK.US,D,20070615,000000,13.394,14.3093,13.394,14.2041,10431.058368302,0
+TSBK.US,D,20070618,000000,14.2402,14.3872,14.1487,14.326,10916.773135796,0
+TSBK.US,D,20070619,000000,14.0942,14.3171,14.0942,14.2938,3734.7666160184,0
+TSBK.US,D,20070620,000000,14.1954,14.2869,13.989,14.0094,5452.7387217645,0
+TSBK.US,D,20070621,000000,14.1009,14.2792,13.4787,13.6257,16893.221226318,0
+TSBK.US,D,20070622,000000,13.8429,14.0494,13.6627,13.6627,104021.00320852,0
+TSBK.US,D,20070625,000000,13.9022,13.9237,13.6968,13.7776,32695.894708283,0
+TSBK.US,D,20070626,000000,13.6714,13.7182,12.8252,12.8934,24917.270260568,0
+TSBK.US,D,20070627,000000,12.8155,12.8155,12.426,12.7026,35398.645803515,0
+TSBK.US,D,20070628,000000,12.8252,12.8633,11.5115,12.2381,23918.114935469,0
+TSBK.US,D,20070629,000000,12.1991,12.2244,11.7385,12.0851,23357.437846565,0
+TSBK.US,D,20070702,000000,12.0618,12.4094,12.0618,12.3316,7370.9526449766,0
+TSBK.US,D,20070703,000000,12.4094,12.4629,12.2955,12.4629,3543.7667285893,0
+TSBK.US,D,20070705,000000,12.4182,12.5166,12.4182,12.5166,2340.2620615634,0
+TSBK.US,D,20070706,000000,12.5535,12.5535,12.4913,12.5477,2468.6222009646,0
+TSBK.US,D,20070709,000000,12.426,12.426,12.3159,12.3159,3380.4926312709,0
+TSBK.US,D,20070710,000000,12.3159,12.3159,12.1261,12.2955,2600.0629837114,0
+TSBK.US,D,20070711,000000,12.1757,12.3773,12.1689,12.1689,4450.5027533197,0
+TSBK.US,D,20070712,000000,12.2381,12.2789,12.2166,12.2381,2782.8478222188,0
+TSBK.US,D,20070713,000000,12.2381,12.2565,12.1329,12.164,6624.4100742191,0
+TSBK.US,D,20070716,000000,12.164,12.2624,12.164,12.2565,3946.3041257516,0
+TSBK.US,D,20070717,000000,12.1416,12.2381,12.1085,12.164,6783.5766470766,0
+TSBK.US,D,20070718,000000,11.9712,12.0462,11.5436,11.9079,9526.3761058022,0
+TSBK.US,D,20070719,000000,11.939,12.1854,11.9322,12.1757,5323.3517012481,0
+TSBK.US,D,20070720,000000,12.0851,12.1563,11.9624,11.9624,2205.7406354708,0
+TSBK.US,D,20070723,000000,11.9322,11.9936,11.9322,11.9624,1284.6282751276,0
+TSBK.US,D,20070724,000000,11.7385,11.7385,11.6245,11.6245,8434.8014803341,0
+TSBK.US,D,20070725,000000,11.9868,12.4348,11.9868,12.3246,20307.600934391,0
+TSBK.US,D,20070726,000000,12.3023,12.3023,12.1991,12.1991,2662.7027317393,0
+TSBK.US,D,20070727,000000,12.1854,12.2877,12.164,12.2381,3445.1861415292,0
+TSBK.US,D,20070730,000000,12.2877,12.4348,12.1689,12.3159,47285.821593185,0
+TSBK.US,D,20070731,000000,12.3082,12.8506,11.8641,12.6226,149453.30438876,0
+TSBK.US,D,20070801,000000,12.4629,12.725,12.348,12.4629,5692.0020216085,0
+TSBK.US,D,20070802,000000,12.4843,12.5614,12.4843,12.5243,2727.3962419975,0
+TSBK.US,D,20070803,000000,12.5711,12.5711,12.4348,12.4348,5066.6314224457,0
+TSBK.US,D,20070806,000000,12.4708,12.5166,11.7014,12.1991,12922.271953802,0
+TSBK.US,D,20070807,000000,12.3023,12.3558,12.2877,12.3159,6358.4478653797,0
+TSBK.US,D,20070808,000000,11.7385,12.8252,11.7385,12.426,17932.424914911,0
+TSBK.US,D,20070809,000000,12.4475,12.5243,12.0247,12.2311,8580.6185986939,0
+TSBK.US,D,20070810,000000,12.1923,12.2311,12.1261,12.1261,4415.5887954025,0
+TSBK.US,D,20070813,000000,12.0929,12.1416,12.0082,12.0082,11430.213693402,0
+TSBK.US,D,20070814,000000,12.0004,12.0929,11.9712,12.0929,2468.6222009646,0
+TSBK.US,D,20070815,000000,11.939,12.0754,11.9322,12.0754,922.13924145848,0
+TSBK.US,D,20070816,000000,12.1329,12.2244,12.0462,12.1563,2776.6865355276,0
+TSBK.US,D,20070817,000000,12.3159,12.3627,12.2955,12.3082,1477.6819247871,0
+TSBK.US,D,20070820,000000,12.5243,12.5243,11.8719,11.9712,23252.695972813,0
+TSBK.US,D,20070821,000000,12.016,12.0676,12.0082,12.0082,6937.6088143581,0
+TSBK.US,D,20070822,000000,12.016,12.1261,12.0082,12.1261,1164.4831846481,0
+TSBK.US,D,20070823,000000,12.1162,12.1503,12.0549,12.1503,1814.4989305759,0
+TSBK.US,D,20070824,000000,12.1261,12.164,12.1261,12.1329,9667.058818586,0
+TSBK.US,D,20070827,000000,12.0462,12.1329,12.0462,12.1329,2859.8639058595,0
+TSBK.US,D,20070828,000000,12.016,12.2311,12.0082,12.1261,11035.891345161,0
+TSBK.US,D,20070829,000000,12.1329,12.164,12.1261,12.164,4154.7609921393,0
+TSBK.US,D,20070830,000000,12.1261,12.2078,12.1261,12.2078,3665.9655812993,0
+TSBK.US,D,20070831,000000,12.1085,12.2468,12.1085,12.2468,2608.2780326331,0
+TSBK.US,D,20070904,000000,12.1689,12.2381,12.164,12.1854,4284.1480126557,0
+TSBK.US,D,20070905,000000,12.1854,12.3082,12.1854,12.3082,1690.2463156355,0
+TSBK.US,D,20070906,000000,12.2789,12.3246,12.2789,12.3246,580.18783009359,0
+TSBK.US,D,20070907,000000,12.2624,12.2702,12.1923,12.2702,1039.2036885924,0
+TSBK.US,D,20070910,000000,12.2078,12.3082,12.164,12.3023,1949.0203566684,0
+TSBK.US,D,20070911,000000,12.3246,12.3246,12.2955,12.2955,15718.469230518,0
+TSBK.US,D,20070912,000000,12.1563,12.1563,12.1329,12.1329,390.21482377976,0
+TSBK.US,D,20070913,000000,12.0754,12.0754,12.0462,12.0618,1039.2036885924,0
+TSBK.US,D,20070914,000000,12.0462,12.1162,12.0462,12.1162,1045.3649752836,0
+TSBK.US,D,20070917,000000,12.3159,12.3159,12.0676,12.1261,3223.3798206439,0
+TSBK.US,D,20070918,000000,12.164,12.2078,12.164,12.1689,1690.2463156355,0
+TSBK.US,D,20070919,000000,11.9936,12.2381,11.9936,12.1329,4420.7232009786,0
+TSBK.US,D,20070920,000000,12.1854,12.2311,12.1854,12.2311,390.21482377976,0
+TSBK.US,D,20070921,000000,12.1923,12.2381,12.0082,12.2381,10733.988297289,0
+TSBK.US,D,20070924,000000,12.1027,12.4552,12.1027,12.4552,4128.0620831438,0
+TSBK.US,D,20070926,000000,12.3159,12.348,12.2789,12.348,2222.1707333142,0
+TSBK.US,D,20070927,000000,12.3246,12.4348,12.3159,12.3393,1690.2463156355,0
+TSBK.US,D,20070928,000000,12.1689,12.1689,12.0462,12.0462,1300.0314918558,0
+TSBK.US,D,20071001,000000,12.3773,12.4475,12.3159,12.4475,3162.7938348465,0
+TSBK.US,D,20071002,000000,12.4708,12.5331,12.426,12.4475,6052.4372930472,0
+TSBK.US,D,20071003,000000,12.4094,12.4094,12.1757,12.2244,3429.7829248011,0
+TSBK.US,D,20071004,000000,12.2702,12.4094,12.0929,12.4094,4673.3359553203,0
+TSBK.US,D,20071005,000000,12.3023,12.4094,12.3023,12.3246,1690.2463156355,0
+TSBK.US,D,20071009,000000,12.2381,12.2381,12.1689,12.1689,650.01574592787,0
+TSBK.US,D,20071010,000000,12.2078,12.2166,12.1689,12.1689,795.83286428767,0
+TSBK.US,D,20071011,000000,12.1329,12.2311,12.1329,12.1757,2967.6864229566,0
+TSBK.US,D,20071015,000000,12.1261,12.1261,12.0851,12.0851,2078.4073771849,0
+TSBK.US,D,20071016,000000,12.0462,12.0929,12.0462,12.0851,778.3758853291,0
+TSBK.US,D,20071017,000000,12.0082,12.0851,11.6245,11.8173,6825.6787728002,0
+TSBK.US,D,20071018,000000,11.7014,11.7306,11.5436,11.5436,8090.7963067388,0
+TSBK.US,D,20071019,000000,11.5436,11.6401,11.4678,11.4678,19372.112238435,0
+TSBK.US,D,20071022,000000,11.5018,11.5115,11.2788,11.4678,7923.4146849595,0
+TSBK.US,D,20071023,000000,11.3548,11.4161,11.2019,11.3859,6805.1411504959,0
+TSBK.US,D,20071024,000000,11.2788,11.3937,11.2788,11.3315,7288.8021557598,0
+TSBK.US,D,20071025,000000,11.2934,11.6245,11.237,11.6245,33532.802817179,0
+TSBK.US,D,20071026,000000,11.5203,11.6946,11.5115,11.6946,3380.4926312709,0
+TSBK.US,D,20071029,000000,11.6946,11.6946,11.237,11.5778,6933.5012898972,0
+TSBK.US,D,20071030,000000,11.5242,11.5242,11.3548,11.4317,1789.8537838109,0
+TSBK.US,D,20071031,000000,11.2934,11.3158,11.2534,11.2534,1994.2031257376,0
+TSBK.US,D,20071101,000000,11.2019,11.2019,10.896,10.896,5159.0507228145,0
+TSBK.US,D,20071102,000000,10.9711,10.9711,10.6993,10.6993,6624.4100742191,0
+TSBK.US,D,20071105,000000,10.6993,10.7237,10.6215,10.6936,9326.1342883363,0
+TSBK.US,D,20071106,000000,10.6993,10.9711,10.6643,10.9624,53036.355838361,0
+TSBK.US,D,20071107,000000,10.9858,11.1552,10.5844,11.01,6322.5070263474,0
+TSBK.US,D,20071108,000000,10.8717,11.1385,10.8717,10.9711,8087.7156633931,0
+TSBK.US,D,20071109,000000,10.7374,11.195,10.7374,11.1698,9629.0642173231,0
+TSBK.US,D,20071112,000000,11.1007,11.1007,10.8903,11.085,3336.336743317,0
+TSBK.US,D,20071113,000000,11.044,11.0577,10.9711,11.0577,9031.419408271,0
+TSBK.US,D,20071114,000000,11.01,11.3158,11.01,11.2857,5439.3892672668,0
+TSBK.US,D,20071119,000000,11.1609,11.1775,11.1249,11.1249,1530.0528616628,0
+TSBK.US,D,20071120,000000,11.2106,11.345,10.3157,10.3391,11243.321330433,0
+TSBK.US,D,20071121,000000,10.7451,10.7451,10.5086,10.6702,9869.3543982823,0
+TSBK.US,D,20071123,000000,10.6215,10.9711,10.6215,10.9711,2165.6922719776,0
+TSBK.US,D,20071126,000000,10.9282,11.0189,10.7783,10.7783,3766.5999305899,0
+TSBK.US,D,20071127,000000,11.3684,11.3684,10.9711,11.2701,2468.6222009646,0
+TSBK.US,D,20071128,000000,11.1609,11.4454,11.1609,11.3071,6049.3566497015,0
+TSBK.US,D,20071129,000000,11.4249,11.5018,11.1609,11.3684,2989.250926376,0
+TSBK.US,D,20071130,000000,11.3548,11.8797,11.3548,11.7102,5850.1417133507,0
+TSBK.US,D,20071203,000000,11.6314,12.0676,11.6314,11.9868,2730.4768853431,0
+TSBK.US,D,20071204,000000,11.9322,12.0247,11.7385,11.833,4415.5887954025,0
+TSBK.US,D,20071205,000000,11.9322,11.9322,11.6693,11.6693,5723.83533618,0
+TSBK.US,D,20071206,000000,11.6693,11.753,11.5018,11.5525,6550.4746339239,0
+TSBK.US,D,20071207,000000,11.5436,11.7697,11.3548,11.5379,2600.0629837114,0
+TSBK.US,D,20071210,000000,11.3382,11.7754,11.3382,11.5436,3214.1378906069,0
+TSBK.US,D,20071211,000000,11.2292,11.5525,11.044,11.044,9057.0914361512,0
+TSBK.US,D,20071212,000000,11.2857,11.4843,11.085,11.085,1949.0203566684,0
+TSBK.US,D,20071213,000000,11.0189,11.085,10.7851,10.8562,2600.0629837114,0
+TSBK.US,D,20071214,000000,10.6215,10.7783,10.5543,10.5543,3956.5729369037,0
+TSBK.US,D,20071217,000000,10.9282,10.9711,10.7783,10.9711,66250.262028881,0
+TSBK.US,D,20071218,000000,10.8231,10.8231,10.1686,10.4852,4779.1047101869,0
+TSBK.US,D,20071219,000000,10.5844,10.5844,9.77717,9.86867,12827.798891202,0
+TSBK.US,D,20071220,000000,9.93199,9.93199,9.62819,9.62819,8767.5109616621,0
+TSBK.US,D,20071221,000000,9.67785,10.3391,9.31461,9.3224,17285.489812328,0
+TSBK.US,D,20071224,000000,9.4675,9.82978,9.31461,9.64376,3637.2129100734,0
+TSBK.US,D,20071227,000000,9.41297,9.68564,9.19951,9.41297,8366.000445615,0
+TSBK.US,D,20071228,000000,9.50744,9.51425,9.17126,9.21304,13606.174776531,0
+TSBK.US,D,20071231,000000,9.23525,9.37597,9.12043,9.37597,3653.6430079168,0
+TSBK.US,D,20080102,000000,9.29417,9.35065,8.85341,9.19279,6912.963667593,0
+TSBK.US,D,20080103,000000,9.00611,9.07729,8.62174,8.75339,12277.39061345,0
+TSBK.US,D,20080104,000000,8.59749,8.73684,8.12207,8.38227,21691.836677694,0
+TSBK.US,D,20080107,000000,8.38227,8.40525,8.16141,8.2215,4028.4546149684,0
+TSBK.US,D,20080108,000000,8.19716,8.81339,8.19716,8.46729,15579.840279964,0
+TSBK.US,D,20080109,000000,8.67491,9.08313,8.67491,9.04506,6030.8727896277,0
+TSBK.US,D,20080110,000000,9.22073,9.598,9.15295,9.49185,10907.53120576,0
+TSBK.US,D,20080111,000000,9.47529,9.81516,9.25326,9.69343,14017.954103731,0
+TSBK.US,D,20080114,000000,9.67785,9.69928,9.08313,9.3672,28313.166108567,0
+TSBK.US,D,20080115,000000,9.3672,9.598,8.42717,9.53762,15692.797202638,0
+TSBK.US,D,20080116,000000,9.35065,9.99043,9.35065,9.96804,4915.6798985098,0
+TSBK.US,D,20080117,000000,9.88134,9.88134,9.30683,9.62819,9167.9945965939,0
+TSBK.US,D,20080118,000000,9.42174,9.89116,9.42174,9.72264,4178.3792577891,0
+TSBK.US,D,20080122,000000,9.61941,9.61941,9.25911,9.3672,8496.4143472466,0
+TSBK.US,D,20080123,000000,9.51425,9.81516,9.51425,9.58534,2340.2620615634,0
+TSBK.US,D,20080124,000000,9.50744,9.52983,9.50744,9.50744,1820.6602172672,0
+TSBK.US,D,20080125,000000,9.87555,9.97488,9.67006,9.80639,45988.870744676,0
+TSBK.US,D,20080128,000000,9.81516,9.81516,9.7353,9.77717,117176.37717549,0
+TSBK.US,D,20080129,000000,9.81516,9.99043,9.78498,9.8454,3637.2129100734,0
+TSBK.US,D,20080130,000000,9.89116,9.89116,9.80639,9.81516,3304.5034287455,0
+TSBK.US,D,20080131,000000,9.68564,9.93199,9.68564,9.90663,3795.3526018158,0
+TSBK.US,D,20080201,000000,9.77717,9.99043,9.24391,9.93882,14182.255082163,0
+TSBK.US,D,20080204,000000,9.79276,10.0001,9.61941,9.79958,14681.319304156,0
+TSBK.US,D,20080205,000000,9.81516,9.91544,9.79276,9.91544,3302.449666515,0
+TSBK.US,D,20080206,000000,9.71583,9.94764,9.71583,9.7353,2404.9555718216,0
+TSBK.US,D,20080208,000000,9.65254,9.71583,9.65254,9.71583,516.52120095058,0
+TSBK.US,D,20080211,000000,9.61941,9.90663,9.61941,9.90663,1849.412888493,0
+TSBK.US,D,20080212,000000,9.88134,9.88134,9.79276,9.88134,516.52120095058,0
+TSBK.US,D,20080213,000000,9.78498,9.78498,9.78498,9.78498,261.85468437852,0
+TSBK.US,D,20080214,000000,9.61941,9.77717,9.61941,9.70803,1149.0799679199,0
+TSBK.US,D,20080219,000000,9.90663,9.9827,9.7353,9.93882,8070.2586844346,0
+TSBK.US,D,20080220,000000,9.77036,9.85119,9.77036,9.85119,2127.6976707149,0
+TSBK.US,D,20080222,000000,9.93882,9.93882,9.85119,9.85119,26953.575512029,0
+TSBK.US,D,20080225,000000,9.89116,9.90663,9.81516,9.81516,699.30603945794,0
+TSBK.US,D,20080226,000000,9.99043,9.99043,9.93199,9.9622,976.56394056461,0
+TSBK.US,D,20080227,000000,9.72849,9.85993,9.72849,9.85993,672.60713046248,0
+TSBK.US,D,20080228,000000,9.86867,9.93199,9.61941,9.92228,4484.3898301216,0
+TSBK.US,D,20080229,000000,9.77036,9.77036,9.61941,9.61941,525.76313098747,0
+TSBK.US,D,20080303,000000,9.6126,9.9622,9.6126,9.93199,6456.0015713246,0
+TSBK.US,D,20080304,000000,9.86867,9.89892,9.45484,9.45484,8161.6511036883,0
+TSBK.US,D,20080305,000000,9.4675,10.007,9.4675,9.8229,5162.1313661602,0
+TSBK.US,D,20080306,000000,10.007,10.007,9.80639,9.89116,2953.3100873437,0
+TSBK.US,D,20080307,000000,9.69928,9.69928,9.43146,9.43146,1690.2463156355,0
+TSBK.US,D,20080311,000000,9.54638,9.54638,9.54638,9.54638,1285.6551562428,0
+TSBK.US,D,20080312,000000,9.57657,9.57657,9.57657,9.57657,131.44078274687,0
+TSBK.US,D,20080314,000000,9.41297,9.41297,9.41297,9.41297,261.85468437852,0
+TSBK.US,D,20080317,000000,9.35065,9.35065,9.23525,9.23525,3668.0193435297,0
+TSBK.US,D,20080318,000000,9.4675,9.49866,9.16163,9.16163,4291.3361804622,0
+TSBK.US,D,20080319,000000,9.41297,9.41297,9.02325,9.08313,3703.9601825621,0
+TSBK.US,D,20080320,000000,8.89909,9.35065,8.89909,9.35065,10380.741193657,0
+TSBK.US,D,20080324,000000,9.25326,9.41297,9.24391,9.3302,2079.4342583001,0
+TSBK.US,D,20080325,000000,9.39933,9.77036,9.39933,9.65254,7378.1408127831,0
+TSBK.US,D,20080326,000000,9.43927,9.43927,9.28539,9.38375,3026.2186465235,0
+TSBK.US,D,20080327,000000,9.59215,9.59215,9.12043,9.54638,4912.5992551641,0
+TSBK.US,D,20080328,000000,9.34481,9.34481,9.06219,9.15295,2340.2620615634,0
+TSBK.US,D,20080331,000000,9.05363,9.05363,8.96744,8.96744,5323.3517012481,0
+TSBK.US,D,20080401,000000,8.87474,9.52983,8.87474,9.50744,2556.9339768727,0
+TSBK.US,D,20080402,000000,9.37597,9.37597,9.06979,9.06979,908.78978696076,0
+TSBK.US,D,20080403,000000,9.17126,9.17126,8.66235,8.76246,10035.709138946,0
+TSBK.US,D,20080404,000000,8.69692,8.95167,8.69692,8.81339,1133.6767511917,0
+TSBK.US,D,20080407,000000,8.76986,8.85341,8.76986,8.85341,390.21482377976,0
+TSBK.US,D,20080408,000000,8.85341,9.09063,8.85341,9.03844,2067.1116849176,0
+TSBK.US,D,20080409,000000,9.04506,9.21304,9.04506,9.21304,516.52120095058,0
+TSBK.US,D,20080410,000000,9.12803,9.12803,8.85341,8.87474,3211.0572472614,0
+TSBK.US,D,20080414,000000,8.87474,8.96004,8.87474,8.96004,261.85468437852,0
+TSBK.US,D,20080415,000000,9.18598,9.18598,8.72973,8.72973,1681.0043855986,0
+TSBK.US,D,20080416,000000,8.69692,9.49866,8.69692,9.23525,5971.3136849455,0
+TSBK.US,D,20080417,000000,9.08313,9.08313,8.90649,8.93064,1985.9880768159,0
+TSBK.US,D,20080418,000000,8.96744,8.96744,8.7754,8.82906,3281.9120442109,0
+TSBK.US,D,20080421,000000,8.98167,8.98167,8.48424,8.49232,3053.9444366342,0
+TSBK.US,D,20080422,000000,8.52085,8.93064,8.27496,8.76246,8002.4845308308,0
+TSBK.US,D,20080423,000000,8.27496,8.28373,8.08195,8.16141,17326.565056937,0
+TSBK.US,D,20080424,000000,7.94425,7.94425,7.73545,7.8124,5391.125854852,0
+TSBK.US,D,20080425,000000,7.85173,8.12976,7.85173,8.12976,3541.7129663589,0
+TSBK.US,D,20080428,000000,8.16911,8.38227,8.12207,8.15401,4128.0620831438,0
+TSBK.US,D,20080429,000000,8.12976,8.80521,8.12976,8.80521,1300.0314918558,0
+TSBK.US,D,20080430,000000,8.80521,8.98167,8.59194,8.59194,2989.250926376,0
+TSBK.US,D,20080501,000000,8.58278,8.72973,8.47537,8.72973,2376.2029005957,0
+TSBK.US,D,20080506,000000,8.48424,8.78387,8.48424,8.59749,899.54785692387,0
+TSBK.US,D,20080507,000000,8.69692,8.78387,8.47537,8.55941,2011.6601046962,0
+TSBK.US,D,20080508,000000,8.46729,8.72058,8.46729,8.62982,1164.4831846481,0
+TSBK.US,D,20080509,000000,8.39737,8.72058,8.39737,8.545,4028.4546149684,0
+TSBK.US,D,20080512,000000,8.8683,8.96744,8.82177,8.92236,1429.4185123721,0
+TSBK.US,D,20080513,000000,8.75339,8.94369,8.638,8.75339,3380.4926312709,0
+TSBK.US,D,20080514,000000,9.09063,9.09063,8.93541,8.93541,1429.4185123721,0
+TSBK.US,D,20080515,000000,8.82177,8.82177,8.38851,8.38851,5358.2656591652,0
+TSBK.US,D,20080516,000000,8.49232,9.28539,8.49232,8.7754,6602.8455707996,0
+TSBK.US,D,20080519,000000,8.80521,9.09726,8.80521,8.94369,9727.6448043833,0
+TSBK.US,D,20080520,000000,8.65407,9.03084,8.39737,9.00611,4991.6691010353,0
+TSBK.US,D,20080521,000000,8.9987,9.00611,8.39737,8.46018,4550.1102214951,0
+TSBK.US,D,20080522,000000,8.55211,8.81339,8.23679,8.23679,18988.058701346,0
+TSBK.US,D,20080523,000000,8.23679,8.83744,8.23679,8.2436,8445.0702914862,0
+TSBK.US,D,20080527,000000,8.23679,8.46018,8.23679,8.46018,3653.6430079168,0
+TSBK.US,D,20080528,000000,8.38851,8.38851,8.31479,8.34479,650.01574592787,0
+TSBK.US,D,20080529,000000,8.32297,8.41393,8.30642,8.30642,4547.0295781494,0
+TSBK.US,D,20080530,000000,8.19716,8.452,8.19716,8.452,9065.306485073,0
+TSBK.US,D,20080602,000000,8.21253,8.4222,7.96665,8.2215,6672.6734866339,0
+TSBK.US,D,20080603,000000,8.15401,8.19716,7.79067,7.99051,6789.7379337679,0
+TSBK.US,D,20080604,000000,7.78337,8.02234,7.19742,7.31283,17821.521754468,0
+TSBK.US,D,20080605,000000,7.6745,7.6745,7.3359,7.44381,7923.4146849595,0
+TSBK.US,D,20080606,000000,7.86742,8.2436,7.83547,7.92176,2205.7406354708,0
+TSBK.US,D,20080609,000000,7.85924,7.85924,7.12049,7.12049,10929.095709179,0
+TSBK.US,D,20080610,000000,8.05935,8.05935,7.70566,7.70566,2012.6869858114,0
+TSBK.US,D,20080611,000000,7.01249,8.04485,7.01249,7.48246,5359.2925402804,0
+TSBK.US,D,20080612,000000,8.10503,8.16141,6.93567,7.1281,7676.9632173091,0
+TSBK.US,D,20080613,000000,7.1126,7.63759,7.1126,7.38995,10572.767962201,0
+TSBK.US,D,20080616,000000,7.02798,7.28205,7.02798,7.23619,12467.363619763,0
+TSBK.US,D,20080617,000000,7.23619,7.23619,7.04366,7.23619,3443.1323792988,0
+TSBK.US,D,20080618,000000,7.13618,7.85173,7.13618,7.19742,13198.502973793,0
+TSBK.US,D,20080619,000000,7.13618,7.19742,7.01249,7.1281,4164.0029221761,0
+TSBK.US,D,20080620,000000,7.01249,7.78337,6.92787,6.92787,2600.0629837114,0
+TSBK.US,D,20080623,000000,6.96653,6.98961,6.46638,6.62004,4356.0296907204,0
+TSBK.US,D,20080624,000000,6.5509,6.56629,6.0042,6.16586,22338.771780277,0
+TSBK.US,D,20080625,000000,6.28905,6.28905,6.03498,6.04306,2858.8370247444,0
+TSBK.US,D,20080626,000000,6.34289,6.34289,6.15825,6.23548,2926.6111783482,0
+TSBK.US,D,20080627,000000,6.33541,6.35069,6.27395,6.3278,2600.0629837114,0
+TSBK.US,D,20080630,000000,6.25836,6.25836,6.17365,6.2276,2061.9772793415,0
+TSBK.US,D,20080701,000000,6.17365,6.18124,5.7733,5.7733,11435.348098977,0
+TSBK.US,D,20080702,000000,5.88111,5.88111,5.40364,5.59646,5390.0989737367,0
+TSBK.US,D,20080703,000000,5.70407,5.70407,5.04985,5.15756,11859.449999559,0
+TSBK.US,D,20080707,000000,5.08812,5.0962,5.00349,5.06514,17469.301531951,0
+TSBK.US,D,20080708,000000,5.04196,5.38845,5.04196,5.34999,24682.114485185,0
+TSBK.US,D,20080709,000000,5.28834,5.59646,5.08072,5.57299,15019.16319106,0
+TSBK.US,D,20080710,000000,5.31142,5.52702,5.19651,5.3271,18852.510394139,0
+TSBK.US,D,20080711,000000,5.38845,5.58098,5.15756,5.57299,9833.4135592499,0
+TSBK.US,D,20080714,000000,5.51163,5.51163,5.40364,5.40364,3766.5999305899,0
+TSBK.US,D,20080715,000000,5.39615,5.41903,5.27286,5.41903,15632.21121684,0
+TSBK.US,D,20080716,000000,5.38845,5.59646,5.38845,5.51163,3637.2129100734,0
+TSBK.US,D,20080717,000000,5.58098,5.7733,5.58098,5.6809,30306.34235319,0
+TSBK.US,D,20080718,000000,5.55,5.97344,5.55,5.73464,7993.2426007938,0
+TSBK.US,D,20080721,000000,5.7809,6.04306,5.7809,5.95006,4154.7609921393,0
+TSBK.US,D,20080722,000000,6.05824,6.14278,5.81956,6.11979,172261.3608387,0
+TSBK.US,D,20080723,000000,6.14278,6.15825,5.81956,5.81956,45389.172173393,0
+TSBK.US,D,20080724,000000,5.85043,5.91957,4.77241,5.04196,99377.446805553,0
+TSBK.US,D,20080725,000000,4.97263,5.21131,4.74184,4.96493,52196.367086119,0
+TSBK.US,D,20080728,000000,4.88791,4.9961,4.54191,4.54191,97024.862170607,0
+TSBK.US,D,20080729,000000,4.62664,4.88791,4.62664,4.77241,53866.07577945,0
+TSBK.US,D,20080730,000000,4.79598,5.31142,4.78049,4.78049,19537.440097984,0
+TSBK.US,D,20080731,000000,5.16535,5.30354,4.85732,5.23449,41763.254955586,0
+TSBK.US,D,20080801,000000,5.3271,5.84274,5.3271,5.84274,13910.131586633,0
+TSBK.US,D,20080804,000000,5.84274,5.85043,5.50395,5.54262,35664.608012355,0
+TSBK.US,D,20080805,000000,5.658,5.84274,5.54262,5.54262,28190.967255857,0
+TSBK.US,D,20080806,000000,5.65031,5.71166,5.46529,5.58098,9196.7472678198,0
+TSBK.US,D,20080807,000000,5.58098,5.61184,5.50395,5.51163,39784.455046577,0
+TSBK.US,D,20080808,000000,5.54262,5.54262,5.51163,5.54262,6106.8619921533,0
+TSBK.US,D,20080811,000000,5.43491,5.658,5.43491,5.54262,27869.553466797,0
+TSBK.US,D,20080812,000000,5.65031,5.86562,5.57299,5.658,9040.661338308,0
+TSBK.US,D,20080813,000000,5.47298,5.47298,5.14967,5.40364,10285.241249942,0
+TSBK.US,D,20080814,000000,5.28834,6.15825,5.18102,6.15825,62907.763998873,0
+TSBK.US,D,20080815,000000,6.15825,6.90489,6.15825,6.7665,29217.848371067,0
+TSBK.US,D,20080818,000000,6.77401,7.23619,6.77401,7.12049,42029.217164426,0
+TSBK.US,D,20080819,000000,7.07403,7.07403,6.73544,6.87421,2552.8264524118,0
+TSBK.US,D,20080820,000000,6.7817,6.94326,6.72804,6.7817,6912.963667593,0
+TSBK.US,D,20080821,000000,6.87421,6.92787,6.35819,6.62004,7989.135076333,0
+TSBK.US,D,20080822,000000,6.78948,6.78948,6.17365,6.34289,9107.4086107966,0
+TSBK.US,D,20080825,000000,6.31213,6.69708,5.94255,6.02758,11076.966589769,0
+TSBK.US,D,20080826,000000,5.93506,6.15825,5.93506,6.01218,1789.8537838109,0
+TSBK.US,D,20080827,000000,5.94255,6.08123,5.93506,5.93506,3496.5301972897,0
+TSBK.US,D,20080828,000000,5.83475,6.09661,5.7888,5.92737,6082.2168453882,0
+TSBK.US,D,20080829,000000,5.96573,6.03498,5.96573,6.03498,262.88156549373,0
+TSBK.US,D,20080902,000000,5.90409,6.15067,5.90409,6.03498,14514.964563492,0
+TSBK.US,D,20080903,000000,5.91207,6.1121,5.91207,6.04306,6285.5393061997,0
+TSBK.US,D,20080904,000000,5.97344,6.2199,5.97344,6.18923,3717.3096370599,0
+TSBK.US,D,20080905,000000,6.25078,6.25078,5.96573,5.96573,10321.182088975,0
+TSBK.US,D,20080908,000000,6.25836,6.25836,5.91207,5.91207,2079.4342583001,0
+TSBK.US,D,20080909,000000,5.85043,5.85043,5.62733,5.62733,5337.728036861,0
+TSBK.US,D,20080910,000000,5.62733,6.09661,5.62733,6.01959,7195.3559742758,0
+TSBK.US,D,20080911,000000,6.01218,6.25836,6.01218,6.25836,2989.250926376,0
+TSBK.US,D,20080912,000000,6.04306,6.07344,6.04306,6.07344,2638.0575849743,0
+TSBK.US,D,20080915,000000,6.04306,6.58159,6.04306,6.54273,19961.541998565,0
+TSBK.US,D,20080916,000000,6.54273,6.91258,6.54273,6.65082,10773.009779667,0
+TSBK.US,D,20080917,000000,5.44241,6.55841,5.43491,6.19672,33147.722398975,0
+TSBK.US,D,20080918,000000,5.96573,6.01218,5.24227,5.30354,17867.731404652,0
+TSBK.US,D,20080919,000000,6.15825,6.92787,5.47298,6.23548,20488.332010667,0
+TSBK.US,D,20080922,000000,5.58098,5.58857,5.50395,5.54262,16107.657173183,0
+TSBK.US,D,20080923,000000,5.96573,5.9967,5.65031,5.81187,8626.8282488783,0
+TSBK.US,D,20080924,000000,6.0042,6.0042,5.38845,5.85043,5648.8730147696,0
+TSBK.US,D,20080925,000000,6.0042,6.0042,5.71166,5.7733,3656.7236512624,0
+TSBK.US,D,20080926,000000,6.15825,6.15825,5.58098,5.69637,5293.572148907,0
+TSBK.US,D,20080929,000000,6.15067,6.15825,5.51954,6.11979,5116.9485970909,0
+TSBK.US,D,20080930,000000,6.11979,6.15825,5.81187,5.81187,6361.5285087253,0
+TSBK.US,D,20081001,000000,5.75802,6.15067,5.40364,5.40364,5369.5613514326,0
+TSBK.US,D,20081002,000000,5.41182,5.7733,5.38845,5.38845,12864.766611349,0
+TSBK.US,D,20081003,000000,5.42682,5.46529,5.38845,5.38845,1681.0043855986,0
+TSBK.US,D,20081006,000000,5.3422,5.43491,5.01168,5.01168,12915.083785994,0
+TSBK.US,D,20081007,000000,5.00349,5.15756,4.85732,4.89609,3905.2288811432,0
+TSBK.US,D,20081008,000000,4.82656,4.82656,4.45709,4.50325,11858.423118444,0
+TSBK.US,D,20081009,000000,4.61864,4.72645,4.43391,4.43391,22134.422438349,0
+TSBK.US,D,20081010,000000,4.30284,4.68769,4.30284,4.35698,19200.623092195,0
+TSBK.US,D,20081013,000000,4.39564,4.39564,4.19552,4.23369,24287.792136945,0
+TSBK.US,D,20081014,000000,4.51095,4.60326,4.31072,4.50325,22109.777291584,0
+TSBK.US,D,20081015,000000,4.46488,4.46488,4.46488,4.46488,8316.710152085,0
+TSBK.US,D,20081016,000000,4.51095,4.53402,4.38015,4.53402,17325.538175822,0
+TSBK.US,D,20081017,000000,4.54191,4.54191,4.29553,4.4414,9113.5698974878,0
+TSBK.US,D,20081020,000000,4.40285,4.40285,4.3339,4.3339,1429.4185123721,0
+TSBK.US,D,20081021,000000,4.28014,4.28745,4.23369,4.23369,11857.396237328,0
+TSBK.US,D,20081022,000000,4.23369,4.23369,4.20302,4.20302,4363.2178585268,0
+TSBK.US,D,20081023,000000,4.2262,4.24149,4.2262,4.23369,1820.6602172672,0
+TSBK.US,D,20081024,000000,4.24927,4.27215,4.2262,4.27215,25144.21098703,0
+TSBK.US,D,20081027,000000,4.23369,4.23369,3.98002,4.23369,15515.146769706,0
+TSBK.US,D,20081028,000000,4.11069,4.14916,3.92587,4.04127,6598.7380463387,0
+TSBK.US,D,20081029,000000,4.14118,4.14118,4.04127,4.04127,261.85468437852,0
+TSBK.US,D,20081030,000000,4.40285,4.53402,4.40285,4.46488,8736.7045282058,0
+TSBK.US,D,20081031,000000,4.42622,4.53402,4.31072,4.51873,13443.927560328,0
+TSBK.US,D,20081103,000000,4.56509,4.58787,4.49545,4.49545,4943.4056886205,0
+TSBK.US,D,20081104,000000,4.51095,5.15756,4.51095,5.15756,26929.957246379,0
+TSBK.US,D,20081105,000000,4.93436,4.93436,4.84934,4.92647,3579.7075676217,0
+TSBK.US,D,20081106,000000,4.91868,4.92647,4.81896,4.81896,1351.3755476162,0
+TSBK.US,D,20081107,000000,4.84934,4.9961,4.84934,4.85732,4430.9920121307,0
+TSBK.US,D,20081110,000000,5.00349,5.3271,4.89609,5.04196,15811.915412002,0
+TSBK.US,D,20081111,000000,5.07293,5.39615,5.07293,5.39615,3874.4224476869,0
+TSBK.US,D,20081112,000000,5.38066,5.38845,5.27286,5.28084,2600.0629837114,0
+TSBK.US,D,20081113,000000,5.28834,5.34999,5.24227,5.34999,4162.9760410609,0
+TSBK.US,D,20081114,000000,5.3422,5.3422,5.29613,5.29613,771.18771752263,0
+TSBK.US,D,20081117,000000,5.1188,5.1188,4.92647,4.97263,3788.1644340093,0
+TSBK.US,D,20081118,000000,5.21131,5.38845,4.81107,5.38845,4592.2123472187,0
+TSBK.US,D,20081119,000000,5.3271,5.38845,4.46488,4.65721,4045.911593927,0
+TSBK.US,D,20081120,000000,4.43391,4.51873,4.23369,4.23369,4964.9701920398,0
+TSBK.US,D,20081121,000000,4.48777,4.83425,4.07993,4.83425,16870.629841783,0
+TSBK.US,D,20081124,000000,4.84934,5.38845,4.84934,5.27286,10916.773135796,0
+TSBK.US,D,20081125,000000,5.27286,5.42682,5.14967,5.14967,6079.1362020426,0
+TSBK.US,D,20081126,000000,5.23449,5.28084,5.03438,5.27286,3443.1323792988,0
+TSBK.US,D,20081128,000000,5.26555,5.34999,5.26555,5.27286,3317.8528832432,0
+TSBK.US,D,20081201,000000,5.26555,5.31902,5.26555,5.31902,2940.9875139612,0
+TSBK.US,D,20081202,000000,5.28084,5.34999,4.84934,5.34999,9301.4891415712,0
+TSBK.US,D,20081203,000000,5.34999,5.38066,5.08072,5.38066,4115.7395097612,0
+TSBK.US,D,20081204,000000,5.01168,5.42682,5.01168,5.42682,66549.084433407,0
+TSBK.US,D,20081208,000000,4.90348,5.38845,4.65721,5.24227,6367.6897954165,0
+TSBK.US,D,20081209,000000,5.37297,5.38066,4.65721,5.38066,13642.115615564,0
+TSBK.US,D,20081210,000000,5.21131,5.21131,5.20343,5.20343,1130.5961078461,0
+TSBK.US,D,20081212,000000,5.2268,5.2268,5.21131,5.21131,1558.8055328886,0
+TSBK.US,D,20081215,000000,5.27286,5.38066,5.04196,5.10342,6891.3991641736,0
+TSBK.US,D,20081216,000000,5.34999,5.45,5.27286,5.42682,29055.601154864,0
+TSBK.US,D,20081217,000000,5.45769,5.45769,5.45769,5.45769,1428.3916312569,0
+TSBK.US,D,20081218,000000,5.45769,5.45769,5.45769,5.45769,2858.8370247444,0
+TSBK.US,D,20081219,000000,5.45769,5.55,5.45769,5.55,1347.2680231554,0
+TSBK.US,D,20081222,000000,5.55,5.7733,5.55,5.7733,2727.3962419975,0
+TSBK.US,D,20081223,000000,5.58098,5.73464,5.58098,5.73464,27806.913718769,0
+TSBK.US,D,20081226,000000,5.58098,5.58098,5.39615,5.39615,3296.2883798237,0
+TSBK.US,D,20081229,000000,5.72725,5.75802,5.38845,5.58098,48750.154063475,0
+TSBK.US,D,20081230,000000,5.58098,5.58098,5.08072,5.42682,7337.0655681747,0
+TSBK.US,D,20081231,000000,5.41182,5.7809,5.41182,5.73464,6199.2812925222,0
+TSBK.US,D,20090102,000000,5.51954,6.10431,5.51163,5.96573,8517.9788506661,0
+TSBK.US,D,20090105,000000,6.0042,6.01959,5.68868,5.97344,1690.2463156355,0
+TSBK.US,D,20090106,000000,5.79678,5.98102,5.79678,5.98102,1039.2036885924,0
+TSBK.US,D,20090107,000000,5.55,5.55,5.54262,5.54262,650.01574592787,0
+TSBK.US,D,20090108,000000,5.58857,5.58857,5.58098,5.58098,1300.0314918558,0
+TSBK.US,D,20090109,000000,5.58098,5.95006,5.58098,5.95006,390.21482377976,0
+TSBK.US,D,20090112,000000,5.92737,5.95794,5.658,5.75802,5750.5342451755,0
+TSBK.US,D,20090113,000000,5.92737,5.92737,5.87332,5.87332,1495.1389037456,0
+TSBK.US,D,20090114,000000,5.88851,5.88851,5.08812,5.08812,11631.482391983,0
+TSBK.US,D,20090115,000000,5.69637,5.76552,5.29613,5.38845,4157.8416354848,0
+TSBK.US,D,20090116,000000,5.7733,5.7733,5.63444,5.63444,5041.9862756806,0
+TSBK.US,D,20090120,000000,5.7733,5.7733,5.7733,5.7733,131.44078274687,0
+TSBK.US,D,20090121,000000,5.51163,5.7733,5.38066,5.42682,23135.631525678,0
+TSBK.US,D,20090122,000000,5.61945,5.61945,4.81107,5.23449,869.76830458278,0
+TSBK.US,D,20090123,000000,5.27286,5.27286,4.97263,5.24978,7625.6191615487,0
+TSBK.US,D,20090126,000000,4.68039,4.68039,4.6726,4.6726,2273.5147890747,0
+TSBK.US,D,20090127,000000,5.3345,5.38845,4.69567,4.77241,10551.203458781,0
+TSBK.US,D,20090128,000000,5.07293,5.38845,5.07293,5.38066,5477.3838685296,0
+TSBK.US,D,20090129,000000,5.38845,5.38845,5.00349,5.00349,12903.788093727,0
+TSBK.US,D,20090130,000000,4.92647,5.23449,4.51873,4.51873,7841.2641957427,0
+TSBK.US,D,20090202,000000,4.84934,4.84934,4.49545,4.83425,3225.4335828743,0
+TSBK.US,D,20090203,000000,4.61864,4.71866,4.51095,4.54191,6657.2702699057,0
+TSBK.US,D,20090204,000000,4.54191,4.68039,4.54191,4.54191,2171.8535586689,0
+TSBK.US,D,20090205,000000,4.54191,5.06514,4.50325,5.02677,3380.4926312709,0
+TSBK.US,D,20090206,000000,4.64163,5.06514,4.49545,4.94185,11405.568546637,0
+TSBK.US,D,20090209,000000,4.64163,5.23449,4.61864,5.23449,35073.124489994,0
+TSBK.US,D,20090210,000000,5.08072,5.08072,4.68039,4.76501,2989.250926376,0
+TSBK.US,D,20090211,000000,4.96493,4.96493,4.48027,4.557,4474.1210189695,0
+TSBK.US,D,20090212,000000,4.32601,4.38015,3.96434,4.0956,6618.2487875278,0
+TSBK.US,D,20090213,000000,4.44911,4.46488,4.04127,4.46488,15034.566407788,0
+TSBK.US,D,20090217,000000,4.40285,4.40285,4.04127,4.04127,19006.54256142,0
+TSBK.US,D,20090218,000000,4.04127,4.04127,3.58727,3.83335,30288.885374231,0
+TSBK.US,D,20090219,000000,3.85653,3.9028,3.57977,3.57977,20651.606107986,0
+TSBK.US,D,20090220,000000,3.57977,3.72555,2.38615,2.57878,66410.455482854,0
+TSBK.US,D,20090223,000000,2.68648,3.07913,1.49325,1.87802,421030.49916609,0
+TSBK.US,D,20090224,000000,1.97823,2.42491,1.87802,2.40933,175475.4987293,0
+TSBK.US,D,20090225,000000,2.50213,3.2331,2.50213,3.2331,67535.917185125,0
+TSBK.US,D,20090226,000000,3.15606,3.31763,3.01748,3.01748,26196.764130119,0
+TSBK.US,D,20090227,000000,3.01748,3.41782,2.94825,3.20991,23442.668979127,0
+TSBK.US,D,20090302,000000,3.2331,3.25617,3.04086,3.07913,23885.254739782,0
+TSBK.US,D,20090303,000000,2.88681,3.07134,2.35529,3.05595,17828.709922274,0
+TSBK.US,D,20090304,000000,2.96354,3.07913,2.70956,2.70956,8634.0164166848,0
+TSBK.US,D,20090305,000000,2.80958,3.05595,2.69438,2.95594,7103.963555022,0
+TSBK.US,D,20090306,000000,3.07913,3.07913,2.88681,3.04826,5818.3083987793,0
+TSBK.US,D,20090309,000000,2.96354,2.96354,2.73274,2.86373,4666.1477875138,0
+TSBK.US,D,20090310,000000,2.95594,2.96354,2.80958,2.84814,7016.6786602292,0
+TSBK.US,D,20090311,000000,2.84814,2.95594,2.80958,2.95594,4220.4813835127,0
+TSBK.US,D,20090312,000000,2.94825,2.94825,2.80958,2.82496,10234.924075297,0
+TSBK.US,D,20090313,000000,2.95594,3.4485,2.94825,3.441,19426.536937541,0
+TSBK.US,D,20090316,000000,3.45639,3.79518,3.45639,3.52562,7110.1248417133,0
+TSBK.US,D,20090317,000000,3.46379,3.80259,3.46379,3.80259,2890.6703393158,0
+TSBK.US,D,20090318,000000,3.68748,3.79518,3.50244,3.71806,2307.4018658766,0
+TSBK.US,D,20090319,000000,3.93346,4.2108,3.6718,4.0028,15773.920810739,0
+TSBK.US,D,20090320,000000,4.3339,4.37246,3.772,3.772,2727.3962419975,0
+TSBK.US,D,20090323,000000,3.6641,4.2262,3.6641,3.95684,11626.347986406,0
+TSBK.US,D,20090324,000000,4.17205,4.41842,4.07993,4.18744,3505.7721273266,0
+TSBK.US,D,20090325,000000,4.2262,4.72645,4.2262,4.27215,4395.0511730984,0
+TSBK.US,D,20090326,000000,4.62664,4.62664,3.84884,3.84884,14922.63636623,0
+TSBK.US,D,20090327,000000,3.94145,4.03377,3.92587,4.01799,4028.4546149684,0
+TSBK.US,D,20090330,000000,3.94145,3.94145,3.86432,3.91808,1690.2463156355,0
+TSBK.US,D,20090331,000000,4.10281,4.27215,3.87981,3.97213,4259.5028658907,0
+TSBK.US,D,20090401,000000,4.0956,4.0956,4.04127,4.07214,6492.9692914721,0
+TSBK.US,D,20090402,000000,3.9028,4.2108,3.9028,4.2108,5850.1417133507,0
+TSBK.US,D,20090403,000000,4.06425,4.18744,4.03377,4.18744,7081.3721704874,0
+TSBK.US,D,20090406,000000,4.29553,4.29553,3.97213,4.15666,1794.9881893869,0
+TSBK.US,D,20090407,000000,4.16446,4.18014,4.16446,4.18014,920.08547922807,0
+TSBK.US,D,20090408,000000,4.21841,4.25668,4.21841,4.25668,650.01574592787,0
+TSBK.US,D,20090409,000000,4.23369,4.31832,3.98751,4.31832,5204.2334918838,0
+TSBK.US,D,20090413,000000,4.41842,4.41842,4.34938,4.38746,2468.6222009646,0
+TSBK.US,D,20090414,000000,4.30284,4.30284,4.19552,4.26457,7256.9688411883,0
+TSBK.US,D,20090415,000000,4.38015,4.51873,4.28014,4.37246,2205.7406354708,0
+TSBK.US,D,20090416,000000,4.19552,4.48777,4.16446,4.24149,6177.7167891027,0
+TSBK.US,D,20090417,000000,4.58038,4.58038,4.17205,4.17205,3637.2129100734,0
+TSBK.US,D,20090420,000000,4.58038,4.58787,4.2262,4.52623,8686.3873535606,0
+TSBK.US,D,20090421,000000,4.38746,4.38746,4.11069,4.11069,1039.2036885924,0
+TSBK.US,D,20090422,000000,4.37246,4.37246,4.28014,4.32601,2351.5577538307,0
+TSBK.US,D,20090423,000000,4.23369,4.23369,4.07214,4.07993,4810.9380247583,0
+TSBK.US,D,20090424,000000,4.04127,4.43391,4.04127,4.42622,7561.9525324057,0
+TSBK.US,D,20090427,000000,4.42622,4.50325,4.41842,4.50325,2114.3482162172,0
+TSBK.US,D,20090428,000000,4.48777,4.54191,4.48777,4.51873,1691.2731967507,0
+TSBK.US,D,20090429,000000,4.49545,4.49545,4.13368,4.23369,5987.7437827889,0
+TSBK.US,D,20090430,000000,4.19552,4.39564,4.18014,4.18014,2340.2620615634,0
+TSBK.US,D,20090504,000000,4.19552,4.38015,4.19552,4.32601,9257.3332536172,0
+TSBK.US,D,20090505,000000,4.31832,4.42622,4.29553,4.30284,5585.2063856266,0
+TSBK.US,D,20090506,000000,4.61864,4.61864,4.18744,4.18744,14396.873235243,0
+TSBK.US,D,20090507,000000,4.38015,4.38746,3.97213,4.14916,9706.080300964,0
+TSBK.US,D,20090508,000000,4.16446,4.52623,3.85653,4.24149,18787.81688388,0
+TSBK.US,D,20090511,000000,4.24149,4.29553,4.21841,4.25668,3677.2612735667,0
+TSBK.US,D,20090512,000000,4.26457,4.27215,3.8874,4.15666,12633.718360427,0
+TSBK.US,D,20090513,000000,4.04127,4.0956,3.65642,3.74104,8512.84444509,0
+TSBK.US,D,20090514,000000,3.78729,3.87981,3.772,3.772,3445.1861415292,0
+TSBK.US,D,20090515,000000,3.83335,4.23369,3.64881,3.64881,2600.0629837114,0
+TSBK.US,D,20090518,000000,3.77951,4.0956,3.72555,3.96434,14957.550324147,0
+TSBK.US,D,20090519,000000,3.97213,3.97213,3.8874,3.9028,6715.8024934727,0
+TSBK.US,D,20090520,000000,3.98751,3.98751,3.82557,3.82557,4548.0564592647,0
+TSBK.US,D,20090521,000000,3.85653,4.40285,3.85653,4.01059,24099.872892861,0
+TSBK.US,D,20090522,000000,4.04896,4.04896,3.86432,4.04127,7016.6786602292,0
+TSBK.US,D,20090526,000000,4.02597,4.08751,3.98751,3.9955,7751.9255387195,0
+TSBK.US,D,20090527,000000,3.96434,3.96434,3.65642,3.65642,1922.3214476729,0
+TSBK.US,D,20090528,000000,3.8874,3.8874,3.70257,3.71036,2079.4342583001,0
+TSBK.US,D,20090529,000000,3.89509,3.92587,3.69488,3.69488,9786.1770279503,0
+TSBK.US,D,20090601,000000,3.73344,3.89509,3.73344,3.81816,12574.159255745,0
+TSBK.US,D,20090602,000000,3.79518,3.81816,3.74882,3.75681,4659.9865008226,0
+TSBK.US,D,20090603,000000,3.82557,3.83335,3.75681,3.75681,4687.7122909332,0
+TSBK.US,D,20090604,000000,3.84884,3.94145,3.84884,3.9028,7558.87188906,0
+TSBK.US,D,20090605,000000,3.92587,4.01799,3.92587,3.93346,1881.2462030645,0
+TSBK.US,D,20090608,000000,3.8874,3.91018,3.65642,3.87981,6966.361485584,0
+TSBK.US,D,20090609,000000,3.84884,3.87981,3.84125,3.87981,2149.2621741344,0
+TSBK.US,D,20090610,000000,3.8874,3.8874,3.68748,3.74882,3703.9601825621,0
+TSBK.US,D,20090611,000000,3.6718,3.77951,3.65642,3.70257,5444.5236728429,0
+TSBK.US,D,20090615,000000,3.84884,3.84884,3.84884,3.84884,160.19345397275,0
+TSBK.US,D,20090617,000000,3.74104,3.76431,3.6641,3.6641,3393.8420857687,0
+TSBK.US,D,20090619,000000,3.65642,3.65642,3.65642,3.65642,540.1394666004,0
+TSBK.US,D,20090622,000000,3.28714,3.39455,3.27166,3.27925,5948.7223004109,0
+TSBK.US,D,20090623,000000,3.4485,3.46379,3.43331,3.4485,2792.0897522557,0
+TSBK.US,D,20090624,000000,3.38725,3.38725,3.2331,3.2331,3068.3207722472,0
+TSBK.US,D,20090625,000000,3.12529,3.17924,2.74794,2.87891,16910.678205276,0
+TSBK.US,D,20090626,000000,2.88681,3.2254,2.88681,3.15606,11767.03069919,0
+TSBK.US,D,20090629,000000,3.19453,3.19453,3.11769,3.11769,261.85468437852,0
+TSBK.US,D,20090630,000000,3.11769,3.15606,3.11769,3.15606,1458.171183598,0
+TSBK.US,D,20090702,000000,3.19453,3.19453,3.00239,3.19453,8032.2640831718,0
+TSBK.US,D,20090706,000000,3.24838,3.51034,3.24838,3.51034,2600.0629837114,0
+TSBK.US,D,20090707,000000,3.37945,3.4485,3.37945,3.4485,2404.9555718216,0
+TSBK.US,D,20090708,000000,3.37945,3.41033,3.37945,3.40244,6392.3349421816,0
+TSBK.US,D,20090709,000000,3.40244,3.41782,3.38725,3.41782,4560.3790326472,0
+TSBK.US,D,20090713,000000,3.41033,3.41033,3.41033,3.41033,131.44078274687,0
+TSBK.US,D,20090714,000000,3.41033,3.45639,3.41033,3.42532,13898.835894366,0
+TSBK.US,D,20090715,000000,3.46379,3.46379,3.4485,3.4485,390.21482377976,0
+TSBK.US,D,20090716,000000,3.43331,3.43331,3.20212,3.20212,2468.6222009646,0
+TSBK.US,D,20090717,000000,3.2176,3.2176,3.07913,3.07913,1049.4724997445,0
+TSBK.US,D,20090720,000000,3.24838,3.24838,3.2331,3.2331,999.15532509923,0
+TSBK.US,D,20090721,000000,3.07913,3.24088,3.07913,3.17924,6512.4800326612,0
+TSBK.US,D,20090722,000000,3.17924,3.20212,3.04826,3.04826,12007.320880149,0
+TSBK.US,D,20090723,000000,3.07913,3.12529,3.07913,3.10231,5776.2062730557,0
+TSBK.US,D,20090724,000000,3.16346,3.87192,3.00999,3.83335,12955.132149488,0
+TSBK.US,D,20090727,000000,3.83335,4.3339,3.61805,3.64881,33657.055432119,0
+TSBK.US,D,20090728,000000,3.58727,3.65642,3.58727,3.64881,2484.0254176927,0
+TSBK.US,D,20090729,000000,3.59487,3.84884,3.54111,3.772,7686.2051473461,0
+TSBK.US,D,20090730,000000,4.15666,4.15666,3.73344,3.73344,4673.3359553203,0
+TSBK.US,D,20090731,000000,3.81816,3.9955,3.71036,3.83335,6365.6360331862,0
+TSBK.US,D,20090803,000000,4.15666,4.15666,3.72555,3.74104,23833.910684021,0
+TSBK.US,D,20090804,000000,3.74882,3.772,3.63304,3.73344,5638.6042036176,0
+TSBK.US,D,20090805,000000,3.80259,3.87192,3.75681,3.81816,3103.2347301643,0
+TSBK.US,D,20090806,000000,3.6718,3.71806,3.11001,3.19453,92300.182159526,0
+TSBK.US,D,20090807,000000,3.2331,3.49496,3.00239,3.00239,30577.438967605,0
+TSBK.US,D,20090810,000000,3.07134,3.29455,3.07134,3.29455,5632.4429169262,0
+TSBK.US,D,20090811,000000,3.27925,3.34839,3.15606,3.15606,2218.0632088533,0
+TSBK.US,D,20090812,000000,3.27166,3.3408,3.11769,3.11769,7404.8397217785,0
+TSBK.US,D,20090813,000000,3.18683,3.42532,3.11769,3.16346,11816.320992721,0
+TSBK.US,D,20090814,000000,3.37167,3.39455,3.12529,3.27925,8930.7850589805,0
+TSBK.US,D,20090817,000000,3.45639,3.61805,3.20991,3.29455,11674.611398821,0
+TSBK.US,D,20090818,000000,3.37945,3.37945,3.37945,3.37945,497.01045976159,0
+TSBK.US,D,20090819,000000,3.36397,3.46379,3.36397,3.45639,5770.0449863644,0
+TSBK.US,D,20090820,000000,3.61805,3.6718,3.54111,3.5563,4116.7663908764,0
+TSBK.US,D,20090821,000000,3.5563,3.68748,3.5563,3.56438,650.01574592787,0
+TSBK.US,D,20090824,000000,3.61035,3.61035,3.61035,3.61035,131.44078274687,0
+TSBK.US,D,20090825,000000,3.47178,3.772,3.47178,3.772,4030.5083771989,0
+TSBK.US,D,20090826,000000,3.73344,3.77951,3.73344,3.73344,1820.6602172672,0
+TSBK.US,D,20090827,000000,3.48716,3.48716,3.48716,3.48716,650.01574592787,0
+TSBK.US,D,20090828,000000,3.6718,3.76431,3.29455,3.52562,4523.4113124996,0
+TSBK.US,D,20090831,000000,3.74882,3.74882,3.46379,3.51813,1235.3379815975,0
+TSBK.US,D,20090901,000000,3.69488,3.73344,3.61805,3.61805,1024.8273529795,0
+TSBK.US,D,20090903,000000,3.6641,3.70257,3.6641,3.70257,609.96738243468,0
+TSBK.US,D,20090904,000000,3.14838,3.74104,3.14838,3.74104,7136.8237507088,0
+TSBK.US,D,20090908,000000,3.74882,3.74882,3.39455,3.74882,10006.95646772,0
+TSBK.US,D,20090909,000000,3.76431,3.76431,3.61805,3.72555,1820.6602172672,0
+TSBK.US,D,20090911,000000,3.60255,3.8874,3.60255,3.63304,11048.213918544,0
+TSBK.US,D,20090914,000000,3.80259,3.80259,3.77951,3.78729,843.06939558732,0
+TSBK.US,D,20090915,000000,3.73344,3.84125,3.73344,3.84125,2658.5952072784,0
+TSBK.US,D,20090916,000000,3.87981,3.8874,3.81816,3.84884,14058.002467223,0
+TSBK.US,D,20090917,000000,3.84884,3.84884,3.59487,3.60255,3662.8849379537,0
+TSBK.US,D,20090918,000000,3.83335,3.83335,3.6718,3.6718,3041.6218632517,0
+TSBK.US,D,20090921,000000,3.6718,3.69488,3.45639,3.49496,28608.907869747,0
+TSBK.US,D,20090922,000000,3.52562,3.75681,3.27166,3.31002,48702.917532175,0
+TSBK.US,D,20090923,000000,3.37945,3.59487,3.37945,3.45639,3918.578335641,0
+TSBK.US,D,20090924,000000,3.45639,3.62573,3.42532,3.46379,3573.5462809304,0
+TSBK.US,D,20090925,000000,3.54111,3.54111,3.52562,3.52562,920.08547922807,0
+TSBK.US,D,20090928,000000,3.59487,3.73344,3.51034,3.51813,7473.6407564976,0
+TSBK.US,D,20090929,000000,3.49496,3.65642,3.49496,3.65642,2158.5041041712,0
+TSBK.US,D,20090930,000000,3.82557,3.82557,3.48716,3.57189,10763.76784963,0
+TSBK.US,D,20091001,000000,3.49496,3.62573,3.17173,3.17173,20569.45561877,0
+TSBK.US,D,20091002,000000,3.24838,3.76431,3.24838,3.65642,17582.258454624,0
+TSBK.US,D,20091005,000000,3.73344,3.74104,3.56438,3.56438,13447.008203674,0
+TSBK.US,D,20091006,000000,3.68748,3.68748,3.56438,3.56438,1371.9131699204,0
+TSBK.US,D,20091007,000000,3.6641,3.6718,3.54111,3.61035,4446.3952288588,0
+TSBK.US,D,20091008,000000,3.51813,3.65642,3.51813,3.65642,5196.018442962,0
+TSBK.US,D,20091009,000000,3.57977,3.6641,3.46379,3.56438,8347.5165855412,0
+TSBK.US,D,20091012,000000,3.47936,3.47936,3.47936,3.47936,131.44078274687,0
+TSBK.US,D,20091013,000000,3.63304,3.63304,3.63304,3.63304,261.85468437852,0
+TSBK.US,D,20091014,000000,3.65642,3.65642,3.59487,3.59487,1293.8702051644,0
+TSBK.US,D,20091015,000000,3.69488,3.69488,3.64881,3.64881,3248.0249674089,0
+TSBK.US,D,20091016,000000,3.64881,3.64881,3.60255,3.64103,8913.3280800219,0
+TSBK.US,D,20091019,000000,3.65642,3.65642,3.57189,3.58727,8981.1022336258,0
+TSBK.US,D,20091020,000000,3.48716,3.61035,3.48716,3.50244,6057.5716986232,0
+TSBK.US,D,20091021,000000,3.50244,3.64881,3.50244,3.61805,3505.7721273266,0
+TSBK.US,D,20091022,000000,3.51034,3.51034,3.51034,3.51034,516.52120095058,0
+TSBK.US,D,20091023,000000,3.54111,3.54851,3.54111,3.54851,3380.4926312709,0
+TSBK.US,D,20091026,000000,3.64103,3.64103,3.50244,3.50244,10733.988297289,0
+TSBK.US,D,20091027,000000,3.50244,3.5563,3.31763,3.5563,15507.9586019,0
+TSBK.US,D,20091028,000000,3.54851,3.54851,3.50244,3.50244,4062.3416917703,0
+TSBK.US,D,20091029,000000,3.61035,3.61035,3.51034,3.51034,2650.3801583568,0
+TSBK.US,D,20091030,000000,3.50244,3.65642,3.50244,3.51813,14781.953653446,0
+TSBK.US,D,20091102,000000,3.5563,3.61805,3.50244,3.51034,9383.639630788,0
+TSBK.US,D,20091103,000000,3.50244,3.53323,3.50244,3.50244,4721.5993677351,0
+TSBK.US,D,20091104,000000,3.51034,3.51034,3.31763,3.38725,10252.381054256,0
+TSBK.US,D,20091105,000000,3.46379,3.46379,3.41033,3.41033,650.01574592787,0
+TSBK.US,D,20091106,000000,3.41033,3.42532,3.41033,3.42532,779.40276644431,0
+TSBK.US,D,20091109,000000,3.32581,3.43331,3.32581,3.43331,776.32212309868,0
+TSBK.US,D,20091110,000000,3.46379,3.46379,3.31002,3.31763,5114.8948348605,0
+TSBK.US,D,20091111,000000,3.40244,3.40244,3.38725,3.38725,4527.5188369604,0
+TSBK.US,D,20091112,000000,3.38725,3.38725,3.31002,3.31763,5717.6740494887,0
+TSBK.US,D,20091116,000000,3.37945,3.441,3.2176,3.2176,11560.627595033,0
+TSBK.US,D,20091117,000000,3.12529,3.12529,2.98701,3.07913,11019.461247318,0
+TSBK.US,D,20091118,000000,3.11769,3.11769,3.04086,3.09442,24161.485759774,0
+TSBK.US,D,20091119,000000,3.07913,3.11769,3.04086,3.11769,11414.810476673,0
+TSBK.US,D,20091120,000000,2.99421,3.17173,2.74053,3.04086,49665.105137127,0
+TSBK.US,D,20091123,000000,3.20991,3.30243,2.92527,3.25617,102109.97745313,0
+TSBK.US,D,20091124,000000,3.2254,3.45639,3.15606,3.45639,13222.121239443,0
+TSBK.US,D,20091125,000000,3.34839,3.45639,3.24838,3.45639,6370.7704387622,0
+TSBK.US,D,20091127,000000,3.61035,3.61035,3.14067,3.57977,9987.4457265314,0
+TSBK.US,D,20091130,000000,3.57977,3.57977,3.31002,3.46379,5347.9968480131,0
+TSBK.US,D,20091201,000000,3.64881,3.64881,3.46379,3.57977,8434.8014803341,0
+TSBK.US,D,20091202,000000,3.58727,3.65642,3.41033,3.65642,7429.4848685436,0
+TSBK.US,D,20091203,000000,3.60255,3.61805,3.47936,3.49496,879.01023461967,0
+TSBK.US,D,20091204,000000,3.48716,3.65642,3.48716,3.61035,4628.153186251,0
+TSBK.US,D,20091207,000000,3.52562,3.64881,3.52562,3.64881,707.52108837962,0
+TSBK.US,D,20091208,000000,3.4485,3.61805,3.12529,3.16346,12004.240236804,0
+TSBK.US,D,20091209,000000,3.20212,3.20212,3.19453,3.19453,390.21482377976,0
+TSBK.US,D,20091210,000000,3.19453,3.43331,3.09442,3.17173,11005.084911704,0
+TSBK.US,D,20091214,000000,3.34839,3.43331,3.33291,3.43331,1483.8432114783,0
+TSBK.US,D,20091215,000000,3.27166,3.65642,3.2331,3.48716,38662.073987653,0
+TSBK.US,D,20091216,000000,3.49496,3.49496,3.20991,3.37945,4103.4169363787,0
+TSBK.US,D,20091217,000000,3.46379,3.46379,3.3408,3.40244,2557.9608579879,0
+TSBK.US,D,20091218,000000,3.2331,3.45639,3.2331,3.45639,3053.9444366342,0
+TSBK.US,D,20091221,000000,3.38725,3.38725,3.28714,3.31002,872.84894792841,0
+TSBK.US,D,20091222,000000,3.31763,3.51813,3.2331,3.46379,4731.8681788872,0
+TSBK.US,D,20091223,000000,3.27925,3.35599,3.19453,3.25617,10750.418395132,0
+TSBK.US,D,20091224,000000,3.30243,3.31002,3.19453,3.19453,650.01574592787,0
+TSBK.US,D,20091228,000000,3.28714,3.28714,3.20991,3.2254,3314.7722398975,0
+TSBK.US,D,20091229,000000,3.2331,3.30243,3.2176,3.2176,8742.865814897,0
+TSBK.US,D,20091230,000000,3.2176,3.2176,3.17173,3.17173,17798.930369933,0
+TSBK.US,D,20091231,000000,3.17173,3.41782,3.15606,3.41782,5931.2653214523,0
+TSBK.US,D,20100104,000000,3.31763,3.31763,3.19453,3.20212,3505.7721273266,0
+TSBK.US,D,20100105,000000,3.2331,3.36397,3.2331,3.24088,603.80609574342,0
+TSBK.US,D,20100106,000000,3.27166,3.27166,3.18683,3.2331,4042.8309505814,0
+TSBK.US,D,20100107,000000,3.16346,3.17173,3.11001,3.14838,19916.359229496,0
+TSBK.US,D,20100108,000000,3.15606,3.20212,3.15606,3.19453,6399.5231099881,0
+TSBK.US,D,20100111,000000,3.26376,3.26376,3.24838,3.24838,1300.0314918558,0
+TSBK.US,D,20100112,000000,3.2331,3.2331,3.07913,3.15606,2026.0364403092,0
+TSBK.US,D,20100113,000000,3.08692,3.20212,3.08692,3.20212,2858.8370247444,0
+TSBK.US,D,20100114,000000,3.20212,3.20212,3.08692,3.09442,778.3758853291,0
+TSBK.US,D,20100115,000000,3.08692,3.19453,3.08692,3.09442,2155.4234608256,0
+TSBK.US,D,20100119,000000,3.09442,3.15606,3.08692,3.08692,8730.5432415145,0
+TSBK.US,D,20100120,000000,3.08692,3.14067,3.08692,3.11769,5126.1905271278,0
+TSBK.US,D,20100121,000000,3.08692,3.15606,3.08692,3.08692,3141.2293314271,0
+TSBK.US,D,20100122,000000,3.08692,3.08692,3.08692,3.08692,1025.8542340947,0
+TSBK.US,D,20100125,000000,3.07913,3.07913,2.95594,3.03297,2079.4342583001,0
+TSBK.US,D,20100126,000000,3.06355,3.19453,3.06355,3.19453,6601.8186896844,0
+TSBK.US,D,20100127,000000,3.07913,3.17173,3.07913,3.17173,1558.8055328886,0
+TSBK.US,D,20100129,000000,3.40244,3.40244,3.40244,3.40244,593.53728459132,0
+TSBK.US,D,20100201,000000,3.16346,3.31002,2.92527,3.31002,14350.663585058,0
+TSBK.US,D,20100202,000000,3.27925,3.39455,3.27166,3.31002,6082.2168453882,0
+TSBK.US,D,20100203,000000,3.11769,3.2331,3.08692,3.08692,1314.4078274687,0
+TSBK.US,D,20100204,000000,3.08692,3.19453,3.08692,3.12529,628.45124250846,0
+TSBK.US,D,20100205,000000,3.14838,3.14838,3.07913,3.08692,5066.6314224457,0
+TSBK.US,D,20100208,000000,3.07913,3.07913,2.86373,3.07913,10920.880660257,0
+TSBK.US,D,20100209,000000,3.07913,3.08692,2.89439,2.93295,8965.6990168976,0
+TSBK.US,D,20100211,000000,3.07134,3.07134,2.76342,2.76342,5588.2870289723,0
+TSBK.US,D,20100212,000000,2.91747,2.94825,2.88681,2.90979,1891.5150142166,0
+TSBK.US,D,20100216,000000,2.97911,2.97911,2.80958,2.93295,3766.5999305899,0
+TSBK.US,D,20100217,000000,3.00239,3.06355,2.93295,3.06355,2448.0845786604,0
+TSBK.US,D,20100218,000000,2.97133,3.07913,2.96354,3.00239,2470.675963195,0
+TSBK.US,D,20100222,000000,3.14838,3.15606,3.14838,3.15606,1300.0314918558,0
+TSBK.US,D,20100224,000000,3.14838,3.17173,3.07913,3.07913,5457.8731273406,0
+TSBK.US,D,20100225,000000,3.16346,3.16346,3.16346,3.16346,390.21482377976,0
+TSBK.US,D,20100226,000000,3.09442,3.17173,3.07913,3.17173,3091.939037897,0
+TSBK.US,D,20100301,000000,3.10231,3.10231,3.00239,3.04086,6624.4100742191,0
+TSBK.US,D,20100302,000000,2.94825,3.13328,2.93295,3.03297,3119.6648280076,0
+TSBK.US,D,20100303,000000,3.12529,3.17173,3.11001,3.17173,2858.8370247444,0
+TSBK.US,D,20100304,000000,3.12529,3.14838,2.98701,2.98701,2122.5632651388,0
+TSBK.US,D,20100305,000000,3.00239,3.17173,3.00239,3.17173,3766.5999305899,0
+TSBK.US,D,20100308,000000,3.16346,3.17173,3.16346,3.17173,1300.0314918558,0
+TSBK.US,D,20100309,000000,3.17924,3.17924,3.17924,3.17924,140.68271278376,0
+TSBK.US,D,20100310,000000,3.17924,3.17924,3.07913,3.15606,4462.8253267022,0
+TSBK.US,D,20100311,000000,3.11769,3.15606,3.02509,3.15606,1152.1606112655,0
+TSBK.US,D,20100312,000000,3.14838,3.15606,3.07134,3.07134,2349.5039916003,0
+TSBK.US,D,20100315,000000,3.00239,3.07134,2.97911,2.97911,2443.9770541996,0
+TSBK.US,D,20100316,000000,3.06355,3.09442,2.97911,3.09442,5149.8087927777,0
+TSBK.US,D,20100317,000000,3.13328,3.13328,3.09442,3.09442,5850.1417133507,0
+TSBK.US,D,20100318,000000,3.07913,3.07913,2.96354,2.96354,945.75750710831,0
+TSBK.US,D,20100319,000000,2.97133,2.97911,2.93295,2.97911,4687.7122909332,0
+TSBK.US,D,20100323,000000,3.07913,3.2331,2.96354,3.2331,11863.55752402,0
+TSBK.US,D,20100324,000000,3.2176,3.2331,2.97911,3.18683,6965.3346044688,0
+TSBK.US,D,20100325,000000,2.99421,3.07134,2.70197,3.00999,7412.027889585,0
+TSBK.US,D,20100326,000000,3.2176,3.2331,3.14067,3.2331,2993.3584508369,0
+TSBK.US,D,20100329,000000,2.98701,3.17924,2.98701,3.15606,3413.3528269577,0
+TSBK.US,D,20100330,000000,3.07134,3.07913,3.07134,3.07913,1949.0203566684,0
+TSBK.US,D,20100331,000000,2.98701,3.07913,2.98701,3.07913,979.64458391024,0
+TSBK.US,D,20100401,000000,3.07913,3.17173,3.07913,3.17173,1492.0582604,0
+TSBK.US,D,20100405,000000,3.14838,3.16346,3.09442,3.14067,6343.0446486515,0
+TSBK.US,D,20100406,000000,3.02509,3.11769,3.02509,3.07134,4832.5025281778,0
+TSBK.US,D,20100407,000000,3.11769,3.2176,3.07134,3.07134,4779.1047101869,0
+TSBK.US,D,20100408,000000,3.20212,3.38725,3.20212,3.31002,6559.7165639608,0
+TSBK.US,D,20100409,000000,3.34839,3.34839,3.11001,3.14838,7404.8397217785,0
+TSBK.US,D,20100412,000000,3.19453,3.38725,3.14067,3.14067,2584.6597669833,0
+TSBK.US,D,20100413,000000,3.15606,3.37167,3.15606,3.27925,10790.466758625,0
+TSBK.US,D,20100414,000000,3.32581,3.40244,3.15606,3.2254,6119.1845655358,0
+TSBK.US,D,20100415,000000,3.20991,3.81037,3.20991,3.51813,13252.927672899,0
+TSBK.US,D,20100416,000000,3.59487,3.63304,3.51813,3.51813,8106.1995234669,0
+TSBK.US,D,20100419,000000,3.47178,3.54111,3.39455,3.39455,1164.4831846481,0
+TSBK.US,D,20100420,000000,3.46379,3.46379,3.20212,3.40244,22475.346968599,0
+TSBK.US,D,20100421,000000,3.42532,3.84125,3.42532,3.57189,3851.8310631523,0
+TSBK.US,D,20100422,000000,3.52562,4.04127,3.52562,4.01059,41998.41073097,0
+TSBK.US,D,20100423,000000,4.03377,4.03377,3.6641,3.84125,7406.893484009,0
+TSBK.US,D,20100426,000000,3.91808,4.08751,3.45639,4.06425,27492.688097514,0
+TSBK.US,D,20100427,000000,4.10281,4.10281,3.87192,4.04127,2836.2456402097,0
+TSBK.US,D,20100428,000000,3.89509,4.03377,3.71806,3.84884,10583.036773353,0
+TSBK.US,D,20100429,000000,4.01799,4.01799,3.75681,3.75681,7976.8125029505,0
+TSBK.US,D,20100430,000000,3.83335,3.87981,3.51034,3.53323,6624.4100742191,0
+TSBK.US,D,20100503,000000,3.79518,3.84125,3.64103,3.71806,10603.574395657,0
+TSBK.US,D,20100504,000000,3.64103,3.6641,3.64103,3.6641,650.01574592787,0
+TSBK.US,D,20100505,000000,3.65642,3.65642,3.35599,3.441,8230.4521384073,0
+TSBK.US,D,20100506,000000,3.26376,3.51813,3.24838,3.27925,7419.2160573915,0
+TSBK.US,D,20100507,000000,3.31763,3.33291,3.31002,3.31002,2473.7566065407,0
+TSBK.US,D,20100510,000000,3.17173,3.64103,3.17173,3.63304,7146.0656807456,0
+TSBK.US,D,20100511,000000,3.76431,3.84125,3.46379,3.80259,1233.2842193671,0
+TSBK.US,D,20100512,000000,3.42532,3.63304,3.2331,3.2331,5071.7658280216,0
+TSBK.US,D,20100513,000000,3.37167,3.73344,3.37167,3.69488,8623.7476055327,0
+TSBK.US,D,20100514,000000,3.65642,3.65642,3.47936,3.51034,3839.5084897698,0
+TSBK.US,D,20100517,000000,3.51034,3.59487,3.51034,3.59487,1249.7143172104,0
+TSBK.US,D,20100518,000000,3.58727,3.62573,3.43331,3.43331,2966.6595418414,0
+TSBK.US,D,20100519,000000,3.57189,3.57977,3.441,3.53323,3509.8796517874,0
+TSBK.US,D,20100520,000000,3.48716,3.50244,3.36397,3.36397,11035.891345161,0
+TSBK.US,D,20100521,000000,3.34839,3.37945,3.2331,3.33291,13646.223140025,0
+TSBK.US,D,20100524,000000,3.19453,3.2176,3.15606,3.2176,4755.4864445371,0
+TSBK.US,D,20100525,000000,3.19453,3.2176,3.07913,3.16346,5132.3518138191,0
+TSBK.US,D,20100526,000000,3.15606,3.32581,3.15606,3.2331,2858.8370247444,0
+TSBK.US,D,20100527,000000,3.14067,3.14067,3.10231,3.13328,1949.0203566684,0
+TSBK.US,D,20100528,000000,3.10231,3.16346,2.93295,3.13328,2340.2620615634,0
+TSBK.US,D,20100601,000000,3.14838,3.14838,3.07913,3.11001,6106.8619921533,0
+TSBK.US,D,20100603,000000,2.94825,3.03297,2.94046,3.00239,967.32201052772,0
+TSBK.US,D,20100604,000000,2.94825,3.12529,2.92527,3.08692,908.78978696076,0
+TSBK.US,D,20100607,000000,2.89439,3.26376,2.89439,3.20991,3310.6647154367,0
+TSBK.US,D,20100608,000000,3.27166,3.27166,3.02509,3.02509,1909.9988742904,0
+TSBK.US,D,20100609,000000,3.04086,3.11001,2.92527,3.07134,3201.8153172244,0
+TSBK.US,D,20100610,000000,3.2254,3.2254,3.07913,3.10231,1189.1283314131,0
+TSBK.US,D,20100615,000000,3.02509,3.2254,3.00999,3.04086,5384.9645681607,0
+TSBK.US,D,20100616,000000,2.90229,2.97133,2.90229,2.90979,1653.2785954879,0
+TSBK.US,D,20100617,000000,2.87891,3.07913,2.87891,3.00999,3317.8528832432,0
+TSBK.US,D,20100618,000000,2.87891,3.01748,2.87891,2.89439,18823.757722912,0
+TSBK.US,D,20100621,000000,3.01748,3.02509,2.87891,2.87891,4558.3252704167,0
+TSBK.US,D,20100622,000000,2.98701,3.06355,2.87891,2.87891,11628.401748637,0
+TSBK.US,D,20100623,000000,2.88681,2.88681,2.87891,2.87891,1300.0314918558,0
+TSBK.US,D,20100624,000000,2.87891,2.90229,2.87891,2.90229,1916.1601609817,0
+TSBK.US,D,20100625,000000,2.87891,2.87891,2.78669,2.78669,13273.465295204,0
+TSBK.US,D,20100628,000000,2.81727,2.81727,2.38615,2.67899,90866.656122694,0
+TSBK.US,D,20100629,000000,2.61715,2.61715,2.42491,2.56348,6563.8240884216,0
+TSBK.US,D,20100630,000000,2.46338,2.61715,2.36327,2.54012,1952.101000014,0
+TSBK.US,D,20100701,000000,2.37876,2.48646,2.37876,2.38615,1820.6602172672,0
+TSBK.US,D,20100702,000000,2.39424,2.62503,2.38615,2.42491,17271.113476715,0
+TSBK.US,D,20100706,000000,2.46338,2.46338,2.37086,2.40175,6218.7920337111,0
+TSBK.US,D,20100707,000000,2.42491,2.42491,2.30961,2.30961,9345.6450295252,0
+TSBK.US,D,20100708,000000,2.37876,2.39424,2.31692,2.3326,9405.2041342074,0
+TSBK.US,D,20100709,000000,2.42491,2.43241,2.41722,2.42491,9747.1555455724,0
+TSBK.US,D,20100712,000000,2.53252,2.53252,2.46338,2.46338,8582.6723609243,0
+TSBK.US,D,20100713,000000,2.56348,2.56348,2.46338,2.47097,1342.1336175794,0
+TSBK.US,D,20100714,000000,2.40175,2.56348,2.40175,2.43241,956.02631826041,0
+TSBK.US,D,20100715,000000,2.41722,2.44001,2.28634,2.44001,3686.5032036035,0
+TSBK.US,D,20100716,000000,2.5556,2.5556,2.38615,2.38615,650.01574592787,0
+TSBK.US,D,20100719,000000,2.38615,2.38615,2.30961,2.30961,531.92441767872,0
+TSBK.US,D,20100720,000000,2.30961,2.47097,2.2323,2.3326,11655.100657633,0
+TSBK.US,D,20100721,000000,2.34768,2.34768,2.29394,2.29394,2079.4342583001,0
+TSBK.US,D,20100722,000000,2.34768,2.45549,2.34768,2.45549,3464.6968827182,0
+TSBK.US,D,20100723,000000,2.42491,2.43241,2.34768,2.34768,4028.4546149684,0
+TSBK.US,D,20100726,000000,2.45549,2.45549,2.37876,2.37876,1779.5849726588,0
+TSBK.US,D,20100727,000000,2.48646,2.48646,2.34768,2.38615,11458.966364627,0
+TSBK.US,D,20100728,000000,2.38615,2.38615,2.38615,2.38615,650.01574592787,0
+TSBK.US,D,20100729,000000,2.3399,2.3399,2.30961,2.30961,4093.1481252266,0
+TSBK.US,D,20100730,000000,2.38615,3.27166,2.38615,3.04086,45675.672004536,0
+TSBK.US,D,20100802,000000,3.08692,3.08692,2.80958,2.90979,7310.3666591792,0
+TSBK.US,D,20100803,000000,2.96354,3.07913,2.87121,3.07913,5089.2228069802,0
+TSBK.US,D,20100804,000000,2.92527,3.27166,2.92527,3.27166,7914.1727549227,0
+TSBK.US,D,20100805,000000,3.29455,3.29455,3.07913,3.2176,7706.7427696502,0
+TSBK.US,D,20100809,000000,3.07913,3.20991,2.98701,3.00999,1023.8004718643,0
+TSBK.US,D,20100810,000000,3.11769,3.11769,3.11769,3.11769,814.31672436144,0
+TSBK.US,D,20100811,000000,3.04086,3.04086,3.04086,3.04086,261.85468437852,0
+TSBK.US,D,20100812,000000,2.92527,2.94825,2.92527,2.92527,778.3758853291,0
+TSBK.US,D,20100813,000000,3.00239,3.00239,3.00239,3.00239,2602.1167459418,0
+TSBK.US,D,20100816,000000,3.00239,3.07913,2.90229,2.90229,3918.578335641,0
+TSBK.US,D,20100817,000000,3.04086,3.09442,2.94046,2.94046,5013.2336044547,0
+TSBK.US,D,20100818,000000,2.96354,3.03297,2.96354,3.03297,2563.0952635639,0
+TSBK.US,D,20100819,000000,2.97133,2.97133,2.97133,2.97133,2600.0629837114,0
+TSBK.US,D,20100820,000000,3.07913,3.07913,2.88681,3.04086,2606.2242704027,0
+TSBK.US,D,20100823,000000,2.92527,3.00999,2.91747,3.00999,3907.2826433737,0
+TSBK.US,D,20100824,000000,2.87121,2.95594,2.84814,2.87891,1794.9881893869,0
+TSBK.US,D,20100825,000000,2.79438,2.88681,2.79438,2.81727,5617.0397001981,0
+TSBK.US,D,20100826,000000,2.72485,2.84045,2.69438,2.7712,7419.2160573915,0
+TSBK.US,D,20100827,000000,2.70197,2.88681,2.69438,2.88681,4128.0620831438,0
+TSBK.US,D,20100830,000000,3.00239,3.00239,3.00239,3.00239,296.76864229566,0
+TSBK.US,D,20100831,000000,3.00239,3.07913,3.00239,3.07913,5683.7869726868,0
+TSBK.US,D,20100901,000000,2.90229,3.07134,2.90229,3.00239,1591.6657285753,0
+TSBK.US,D,20100902,000000,3.07913,3.07913,2.88681,3.00239,17333.753224743,0
+TSBK.US,D,20100903,000000,3.00239,3.02509,2.99421,2.99421,5452.7387217645,0
+TSBK.US,D,20100907,000000,3.03297,3.03297,2.96354,2.99421,10002.84894326,0
+TSBK.US,D,20100908,000000,3.07913,3.13328,3.07134,3.10231,7310.3666591792,0
+TSBK.US,D,20100909,000000,3.24088,3.25617,3.24088,3.25617,1302.0852540862,0
+TSBK.US,D,20100910,000000,3.2331,3.24088,3.12529,3.12529,5586.2332667419,0
+TSBK.US,D,20100913,000000,3.07913,3.07913,3.00239,3.00239,7535.2536234102,0
+TSBK.US,D,20100914,000000,3.00239,3.02509,2.99421,3.00239,17270.0865956,0
+TSBK.US,D,20100915,000000,3.02509,3.06355,2.90979,2.90979,2727.3962419975,0
+TSBK.US,D,20100916,000000,2.94825,2.98701,2.94825,2.98701,516.52120095058,0
+TSBK.US,D,20100917,000000,2.96354,2.96354,2.92527,2.93295,4291.3361804622,0
+TSBK.US,D,20100920,000000,2.97911,3.10231,2.92527,2.97133,4459.7446833566,0
+TSBK.US,D,20100921,000000,2.93295,2.94825,2.93295,2.94825,1164.4831846481,0
+TSBK.US,D,20100923,000000,2.94046,2.94046,2.94046,2.94046,261.85468437852,0
+TSBK.US,D,20100924,000000,2.94825,2.94825,2.94046,2.94046,1039.2036885924,0
+TSBK.US,D,20100927,000000,2.94046,2.94825,2.94046,2.94825,390.21482377976,0
+TSBK.US,D,20100928,000000,2.94046,3.02509,2.94046,3.01748,830.7468222048,0
+TSBK.US,D,20100929,000000,2.94825,2.94825,2.94825,2.94825,322.44067017591,0
+TSBK.US,D,20100930,000000,2.95594,3.11001,2.94825,3.11001,2079.4342583001,0
+TSBK.US,D,20101001,000000,3.06355,3.19453,3.06355,3.19453,13755.072538237,0
+TSBK.US,D,20101004,000000,3.15606,3.31002,3.04086,3.31002,10961.955904865,0
+TSBK.US,D,20101005,000000,3.15606,3.27166,3.00239,3.27166,13761.233824927,0
+TSBK.US,D,20101006,000000,3.26376,3.27166,3.11001,3.11001,3478.0463372159,0
+TSBK.US,D,20101007,000000,3.14067,3.14067,2.94046,2.97133,4546.0026970342,0
+TSBK.US,D,20101008,000000,2.97133,3.03297,2.94046,3.03297,1164.4831846481,0
+TSBK.US,D,20101011,000000,2.96354,2.97911,2.94825,2.97133,6624.4100742191,0
+TSBK.US,D,20101013,000000,3.00239,3.07913,2.96354,3.00239,5548.238665479,0
+TSBK.US,D,20101014,000000,2.98701,3.00239,2.96354,3.00239,8767.5109616621,0
+TSBK.US,D,20101015,000000,3.07913,3.17924,2.99421,3.17924,12220.912152113,0
+TSBK.US,D,20101018,000000,3.07913,3.07913,3.00239,3.04086,5359.2925402804,0
+TSBK.US,D,20101019,000000,2.96354,3.00239,2.94046,3.00239,7174.8183519715,0
+TSBK.US,D,20101020,000000,3.00239,3.2254,2.94825,3.07913,14065.19063503,0
+TSBK.US,D,20101021,000000,3.11001,3.11001,2.94825,3.07913,7990.1619574482,0
+TSBK.US,D,20101022,000000,2.99421,3.07913,2.94046,3.07913,3023.1380031779,0
+TSBK.US,D,20101025,000000,3.00239,3.07913,2.92527,2.94046,3952.4654124428,0
+TSBK.US,D,20101027,000000,3.09442,3.11769,3.07913,3.08692,25527.237643003,0
+TSBK.US,D,20101028,000000,2.94046,3.04086,2.94046,3.04086,390.21482377976,0
+TSBK.US,D,20101029,000000,3.04086,3.06355,2.93295,3.04086,5635.5235602719,0
+TSBK.US,D,20101101,000000,2.94046,3.00239,2.7712,2.7712,24833.066009121,0
+TSBK.US,D,20101102,000000,2.7712,3.09442,2.76342,2.88681,5586.2332667419,0
+TSBK.US,D,20101103,000000,3.07913,3.07913,2.84814,2.89439,1570.1012251559,0
+TSBK.US,D,20101104,000000,2.88681,2.92527,2.84814,2.88681,7991.1888385634,0
+TSBK.US,D,20101105,000000,2.96354,3.14838,2.96354,3.07913,5418.8516449626,0
+TSBK.US,D,20101108,000000,2.97133,2.97133,2.96354,2.96354,414.8599705448,0
+TSBK.US,D,20101109,000000,3.07134,3.12529,3.07134,3.07913,19483.015398877,0
+TSBK.US,D,20101110,000000,2.96354,3.07913,2.96354,3.00999,4673.3359553203,0
+TSBK.US,D,20101111,000000,2.97133,2.97911,2.92527,2.92527,2895.8047448919,0
+TSBK.US,D,20101112,000000,2.79438,2.92527,2.73274,2.91747,9536.6449169543,0
+TSBK.US,D,20101115,000000,2.89439,2.92527,2.88681,2.92527,6492.9692914721,0
+TSBK.US,D,20101116,000000,2.92527,3.00239,2.90229,3.00239,5836.792258853,0
+TSBK.US,D,20101117,000000,2.94046,2.96354,2.76342,2.84814,5823.4428043553,0
+TSBK.US,D,20101118,000000,2.76342,2.88681,2.73274,2.80958,3356.8743656211,0
+TSBK.US,D,20101119,000000,2.80958,2.80958,2.74053,2.7712,8254.0704040571,0
+TSBK.US,D,20101122,000000,2.73274,2.73274,2.62503,2.62503,5452.7387217645,0
+TSBK.US,D,20101123,000000,2.56348,2.79438,2.56348,2.7712,3505.7721273266,0
+TSBK.US,D,20101124,000000,2.90979,2.92527,2.80958,2.91747,1696.4076023268,0
+TSBK.US,D,20101129,000000,2.94046,2.96354,2.83257,2.96354,2581.5791236377,0
+TSBK.US,D,20101130,000000,2.78669,2.92527,2.78669,2.92527,4683.6047664724,0
+TSBK.US,D,20101201,000000,2.80208,2.81727,2.80208,2.81727,516.52120095058,0
+TSBK.US,D,20101202,000000,2.80958,2.80958,2.59426,2.73274,16481.441899119,0
+TSBK.US,D,20101203,000000,2.74053,2.74053,2.69438,2.70197,2207.7943977013,0
+TSBK.US,D,20101206,000000,2.72485,2.72485,2.57878,2.61715,9808.7684124849,0
+TSBK.US,D,20101207,000000,2.64821,2.74794,2.61715,2.70956,4559.3521515319,0
+TSBK.US,D,20101208,000000,2.61715,2.65561,2.61715,2.65561,1267.171296169,0
+TSBK.US,D,20101209,000000,2.65561,2.71746,2.46338,2.64821,10663.133500339,0
+TSBK.US,D,20101210,000000,2.57878,2.76342,2.57878,2.74053,7596.8664903228,0
+TSBK.US,D,20101213,000000,2.64023,2.64023,2.54811,2.61715,5763.8836996732,0
+TSBK.US,D,20101214,000000,2.58666,2.59426,2.56348,2.59426,18155.258116911,0
+TSBK.US,D,20101215,000000,2.64821,2.72485,2.64023,2.66331,10481.375542947,0
+TSBK.US,D,20101216,000000,2.73274,2.73274,2.57878,2.65561,5292.5452677918,0
+TSBK.US,D,20101217,000000,2.63243,2.63243,2.52521,2.52521,14207.927110044,0
+TSBK.US,D,20101220,000000,2.61715,2.70956,2.53252,2.53252,6899.6142130952,0
+TSBK.US,D,20101221,000000,2.70956,2.76342,2.61715,2.76342,11478.477105816,0
+TSBK.US,D,20101222,000000,2.70956,2.7712,2.70956,2.7712,4477.2016623152,0
+TSBK.US,D,20101223,000000,2.7712,2.7712,2.57878,2.72485,13164.615896991,0
+TSBK.US,D,20101227,000000,2.66331,2.69438,2.63243,2.64023,15264.587777595,0
+TSBK.US,D,20101228,000000,2.64821,2.64821,2.59426,2.59426,18879.209303134,0
+TSBK.US,D,20101229,000000,2.58666,2.58666,2.57878,2.57878,1039.2036885924,0
+TSBK.US,D,20101230,000000,2.51713,2.84045,2.51713,2.69438,38437.187023422,0
+TSBK.US,D,20101231,000000,2.71746,2.84045,2.63243,2.779,9531.5105113783,0
+TSBK.US,D,20110103,000000,2.73274,2.99421,2.73274,2.99421,14982.195470912,0
+TSBK.US,D,20110104,000000,2.90979,2.90979,2.78669,2.78669,4231.77707578,0
+TSBK.US,D,20110105,000000,2.92527,2.93295,2.87121,2.88681,5624.2278680046,0
+TSBK.US,D,20110106,000000,2.94825,2.95594,2.92527,2.95594,5370.5882325477,0
+TSBK.US,D,20110107,000000,2.99421,2.99421,2.90229,2.90229,6400.5499911033,0
+TSBK.US,D,20110110,000000,2.88681,3.04086,2.88681,2.97133,4940.3250452748,0
+TSBK.US,D,20110111,000000,2.99421,3.14067,2.99421,3.08692,5740.2654340233,0
+TSBK.US,D,20110112,000000,2.93295,2.93295,2.93295,2.93295,650.01574592787,0
+TSBK.US,D,20110113,000000,2.96354,3.09442,2.96354,3.07913,18818.623317337,0
+TSBK.US,D,20110114,000000,3.07913,3.07913,3.07913,3.07913,1429.4185123721,0
+TSBK.US,D,20110118,000000,3.11001,3.15606,2.96354,3.00239,12042.234838067,0
+TSBK.US,D,20110119,000000,3.13328,3.14067,3.06355,3.06355,1148.0530868047,0
+TSBK.US,D,20110120,000000,3.07134,3.15606,3.00239,3.05595,8707.9518569799,0
+TSBK.US,D,20110121,000000,2.96354,2.96354,2.96354,2.96354,563.75773225023,0
+TSBK.US,D,20110124,000000,2.96354,3.26376,2.95594,3.16346,14866.157904893,0
+TSBK.US,D,20110125,000000,3.17173,3.8874,3.17173,3.65642,74297.929328782,0
+TSBK.US,D,20110126,000000,3.69488,3.84884,3.64103,3.76431,21932.126858653,0
+TSBK.US,D,20110127,000000,3.6641,3.772,3.65642,3.73344,15411.43177707,0
+TSBK.US,D,20110128,000000,3.73344,3.74882,3.57189,3.57189,18757.010450424,0
+TSBK.US,D,20110131,000000,3.61805,3.74882,3.50244,3.5563,17359.425252623,0
+TSBK.US,D,20110201,000000,3.56438,3.71806,3.39455,3.71806,39206.320978714,0
+TSBK.US,D,20110202,000000,3.69488,3.69488,3.53323,3.54851,34071.915402664,0
+TSBK.US,D,20110203,000000,3.50244,3.78729,3.50244,3.78729,25745.963320543,0
+TSBK.US,D,20110204,000000,3.6641,3.6641,3.6641,3.6641,1820.6602172672,0
+TSBK.US,D,20110207,000000,3.75681,3.87192,3.75681,3.84125,123352.04020235,0
+TSBK.US,D,20110208,000000,3.84884,3.86432,3.77951,3.84884,28839.95612067,0
+TSBK.US,D,20110209,000000,3.78729,3.84125,3.78729,3.84125,12020.670334647,0
+TSBK.US,D,20110210,000000,3.74882,3.92587,3.74882,3.92587,62486.742741637,0
+TSBK.US,D,20110211,000000,3.98751,4.2262,3.98751,4.18014,6501.1843403939,0
+TSBK.US,D,20110214,000000,4.03377,4.41842,4.03377,4.2108,15187.571693955,0
+TSBK.US,D,20110215,000000,4.45709,4.68039,4.38746,4.58038,46239.429736787,0
+TSBK.US,D,20110216,000000,4.43391,4.5495,4.26457,4.5495,42520.066337497,0
+TSBK.US,D,20110217,000000,4.49545,4.60326,4.31072,4.45709,11779.353272573,0
+TSBK.US,D,20110218,000000,4.41084,4.48777,4.31072,4.38746,6190.0393624852,0
+TSBK.US,D,20110222,000000,4.39564,4.61864,4.39564,4.48027,26558.226282673,0
+TSBK.US,D,20110223,000000,4.54191,4.54191,4.39564,4.48027,9714.2953498856,0
+TSBK.US,D,20110224,000000,4.557,4.60326,4.53402,4.54191,4604.5349206012,0
+TSBK.US,D,20110225,000000,4.53402,4.58787,4.48027,4.48027,22301.804060129,0
+TSBK.US,D,20110228,000000,4.40285,4.53402,4.04127,4.48777,16156.947466713,0
+TSBK.US,D,20110301,000000,4.47247,4.557,4.29553,4.31072,1300.0314918558,0
+TSBK.US,D,20110302,000000,4.20302,4.38015,4.04896,4.24927,14919.555722884,0
+TSBK.US,D,20110303,000000,4.28745,4.48027,4.14916,4.24927,2581.5791236377,0
+TSBK.US,D,20110304,000000,4.0956,4.20302,4.04127,4.04127,23216.755133781,0
+TSBK.US,D,20110307,000000,4.19552,4.29553,4.19552,4.29553,2614.4393193244,0
+TSBK.US,D,20110308,000000,4.20302,4.28745,4.20302,4.24927,5063.5507791,0
+TSBK.US,D,20110309,000000,4.26457,4.42622,4.26457,4.28745,1581.3969174232,0
+TSBK.US,D,20110310,000000,4.29553,4.48777,4.24927,4.29553,3766.5999305899,0
+TSBK.US,D,20110311,000000,4.24149,4.24927,4.23369,4.23369,3225.4335828743,0
+TSBK.US,D,20110314,000000,4.19552,4.2262,4.19552,4.19552,2343.342704909,0
+TSBK.US,D,20110315,000000,4.30284,4.34938,4.14916,4.27215,2079.4342583001,0
+TSBK.US,D,20110316,000000,4.27215,4.27215,4.23369,4.23369,960.13384272125,0
+TSBK.US,D,20110317,000000,4.21841,4.46488,4.20302,4.20302,5886.0825523832,0
+TSBK.US,D,20110318,000000,4.23369,4.36478,4.23369,4.34938,7403.8128406634,0
+TSBK.US,D,20110321,000000,4.31832,4.32601,4.31072,4.31072,3240.8367996025,0
+TSBK.US,D,20110324,000000,4.31072,4.31832,4.19552,4.31832,4817.0993114496,0
+TSBK.US,D,20110328,000000,4.05685,4.34938,4.05685,4.16446,6458.0553335551,0
+TSBK.US,D,20110329,000000,4.07993,4.34938,4.07993,4.3415,72569.688411883,0
+TSBK.US,D,20110330,000000,4.51095,4.54191,4.38746,4.54191,3505.7721273266,0
+TSBK.US,D,20110331,000000,4.58787,4.60326,4.31832,4.31832,9767.6931678765,0
+TSBK.US,D,20110401,000000,4.54191,4.56509,4.18744,4.41842,4094.1750063419,0
+TSBK.US,D,20110404,000000,4.2108,4.49545,4.2108,4.3415,2923.5305350026,0
+TSBK.US,D,20110405,000000,4.38746,4.38746,4.3415,4.3415,651.04262704307,0
+TSBK.US,D,20110407,000000,4.20302,4.31072,4.20302,4.31072,261.85468437852,0
+TSBK.US,D,20110408,000000,4.23369,4.27215,4.18744,4.23369,11471.288938009,0
+TSBK.US,D,20110411,000000,4.19552,4.19552,4.19552,4.19552,261.85468437852,0
+TSBK.US,D,20110412,000000,4.30284,4.43391,4.30284,4.3415,1429.4185123721,0
+TSBK.US,D,20110413,000000,4.45709,4.45709,4.31072,4.31072,2600.0629837114,0
+TSBK.US,D,20110414,000000,4.21841,4.31072,4.21841,4.31072,4415.5887954025,0
+TSBK.US,D,20110415,000000,4.3339,4.34938,4.28014,4.30284,4118.8201531069,0
+TSBK.US,D,20110418,000000,4.24149,4.37246,4.18744,4.37246,3413.3528269577,0
+TSBK.US,D,20110419,000000,4.31072,4.32601,4.25668,4.31072,4546.0026970342,0
+TSBK.US,D,20110420,000000,4.3339,4.3339,4.30284,4.31832,7209.7323098887,0
+TSBK.US,D,20110421,000000,4.28745,4.28745,4.28745,4.28745,131.44078274687,0
+TSBK.US,D,20110425,000000,4.19552,4.38746,4.19552,4.37246,4508.0080957715,0
+TSBK.US,D,20110426,000000,4.28014,4.36478,4.28014,4.30284,2772.5790110667,0
+TSBK.US,D,20110427,000000,4.61864,4.75731,4.60326,4.70337,35990.129325877,0
+TSBK.US,D,20110428,000000,4.73433,4.73433,4.58038,4.71866,4501.8468090802,0
+TSBK.US,D,20110429,000000,4.70337,4.80357,4.70337,4.77241,20588.966359958,0
+TSBK.US,D,20110502,000000,4.70337,4.85732,4.70337,4.85732,9220.3655334696,0
+TSBK.US,D,20110503,000000,4.75731,4.91119,4.73433,4.91119,5478.4107496448,0
+TSBK.US,D,20110504,000000,4.85732,4.86493,4.85732,4.86493,422.04813835127,0
+TSBK.US,D,20110505,000000,4.84934,4.8805,4.78049,4.78049,516.52120095058,0
+TSBK.US,D,20110506,000000,4.9961,5.00349,4.62664,4.62664,47416.235494817,0
+TSBK.US,D,20110509,000000,4.65721,4.65721,4.5495,4.5495,21724.696873381,0
+TSBK.US,D,20110510,000000,4.41084,4.54191,4.41084,4.42622,5431.1742183451,0
+TSBK.US,D,20110511,000000,4.24149,4.5495,4.24149,4.45709,1300.0314918558,0
+TSBK.US,D,20110513,000000,4.44911,4.46488,4.4414,4.44911,4683.6047664724,0
+TSBK.US,D,20110516,000000,4.46488,4.58038,4.45709,4.58038,10700.101220488,0
+TSBK.US,D,20110517,000000,4.81107,4.81107,4.48777,4.74943,4934.1637585835,0
+TSBK.US,D,20110518,000000,4.74184,4.8805,4.74184,4.75731,5196.018442962,0
+TSBK.US,D,20110519,000000,4.76501,4.82656,4.75731,4.75731,778.3758853291,0
+TSBK.US,D,20110520,000000,4.58787,4.68039,4.58038,4.59566,7016.6786602292,0
+TSBK.US,D,20110523,000000,4.557,4.557,4.42622,4.42622,778.3758853291,0
+TSBK.US,D,20110524,000000,4.38746,4.56509,4.34938,4.40285,5346.9699668979,0
+TSBK.US,D,20110525,000000,4.32601,4.56509,4.32601,4.52623,1164.4831846481,0
+TSBK.US,D,20110526,000000,4.35698,4.37246,4.24927,4.31072,23020.620840776,0
+TSBK.US,D,20110527,000000,4.38015,4.53402,4.38015,4.48777,4546.0026970342,0
+TSBK.US,D,20110531,000000,4.43391,4.43391,4.24149,4.25668,17038.011463563,0
+TSBK.US,D,20110601,000000,4.19552,4.31072,4.19552,4.27215,1300.0314918558,0
+TSBK.US,D,20110602,000000,4.21841,4.21841,4.21841,4.21841,131.44078274687,0
+TSBK.US,D,20110603,000000,4.31072,4.34938,4.13368,4.31072,12933.567646069,0
+TSBK.US,D,20110606,000000,4.23369,4.30284,4.1185,4.1185,4117.7932719917,0
+TSBK.US,D,20110607,000000,4.2262,4.39564,4.2262,4.26457,4574.7553682601,0
+TSBK.US,D,20110608,000000,4.23369,4.27215,3.83335,4.14916,32305.679884503,0
+TSBK.US,D,20110609,000000,4.20302,4.25668,4.1185,4.1185,888.25216465656,0
+TSBK.US,D,20110610,000000,4.04127,4.24149,4.04127,4.12608,4817.0993114496,0
+TSBK.US,D,20110613,000000,4.0956,4.11069,3.53323,4.01799,16650.877283128,0
+TSBK.US,D,20110614,000000,4.01799,4.01799,3.84884,3.84884,7266.2107712253,0
+TSBK.US,D,20110615,000000,3.84884,3.84884,3.61035,3.65642,20311.708458852,0
+TSBK.US,D,20110616,000000,3.6718,3.6718,3.6641,3.6641,516.52120095058,0
+TSBK.US,D,20110617,000000,3.81816,3.83335,3.73344,3.76431,2459.3802709277,0
+TSBK.US,D,20110620,000000,3.71036,3.71036,3.71036,3.71036,158.13969174232,0
+TSBK.US,D,20110621,000000,3.74882,3.82557,3.71036,3.81037,1562.9130573494,0
+TSBK.US,D,20110622,000000,3.71806,3.82557,3.71036,3.77951,11837.88549614,0
+TSBK.US,D,20110623,000000,3.79518,3.84884,3.77951,3.81037,17810.226062201,0
+TSBK.US,D,20110624,000000,3.76431,4.24149,3.76431,3.84884,15730.7918039,0
+TSBK.US,D,20110627,000000,3.84884,4.14118,3.84884,4.0028,5066.6314224457,0
+TSBK.US,D,20110628,000000,4.0028,4.16446,3.84884,3.98002,36741.80630221,0
+TSBK.US,D,20110629,000000,3.98751,4.42622,3.98751,4.31832,17592.527265776,0
+TSBK.US,D,20110630,000000,4.30284,4.61864,4.30284,4.5495,20638.256653488,0
+TSBK.US,D,20110701,000000,4.61095,4.81107,4.51095,4.61864,26707.124044379,0
+TSBK.US,D,20110705,000000,4.63404,4.84204,4.61095,4.81107,43468.90448795,0
+TSBK.US,D,20110706,000000,4.77241,4.77241,4.63404,4.77241,5585.2063856266,0
+TSBK.US,D,20110707,000000,4.71116,4.7879,4.65721,4.70337,22171.390158497,0
+TSBK.US,D,20110708,000000,4.61864,4.61864,4.557,4.5724,2060.9503982263,0
+TSBK.US,D,20110711,000000,4.47247,4.49545,4.39564,4.43391,7940.8716639181,0
+TSBK.US,D,20110712,000000,4.41842,4.48777,4.35698,4.39564,23221.889539357,0
+TSBK.US,D,20110713,000000,4.38015,4.50325,4.38015,4.50325,1694.3538400963,0
+TSBK.US,D,20110714,000000,4.49545,4.59566,4.38746,4.39564,7469.5332320368,0
+TSBK.US,D,20110715,000000,4.52623,4.56509,4.44911,4.53402,4552.1639837254,0
+TSBK.US,D,20110718,000000,4.49545,4.58787,4.43391,4.43391,1750.8323014329,0
+TSBK.US,D,20110719,000000,4.48027,4.51873,4.42622,4.42622,2844.4606891315,0
+TSBK.US,D,20110720,000000,4.49545,4.54191,4.43391,4.51095,2933.7993461547,0
+TSBK.US,D,20110721,000000,4.51873,4.58787,4.48777,4.51873,12955.132149488,0
+TSBK.US,D,20110722,000000,4.59566,4.60326,4.48777,4.5495,15146.496449346,0
+TSBK.US,D,20110725,000000,4.47247,4.60326,4.34938,4.43391,67919.970722213,0
+TSBK.US,D,20110726,000000,4.37246,4.60326,4.34938,4.46488,45536.016172868,0
+TSBK.US,D,20110727,000000,4.28745,4.5495,4.28745,4.41084,75241.633073659,0
+TSBK.US,D,20110728,000000,4.38015,4.41084,4.31072,4.41084,17670.570230532,0
+TSBK.US,D,20110729,000000,4.40285,4.40285,4.15666,4.26457,26474.022031226,0
+TSBK.US,D,20110801,000000,4.30284,4.30284,4.11069,4.11069,4415.5887954025,0
+TSBK.US,D,20110802,000000,4.11069,4.2262,4.05685,4.17205,2205.7406354708,0
+TSBK.US,D,20110803,000000,4.08751,4.21841,4.08751,4.21841,516.52120095058,0
+TSBK.US,D,20110804,000000,4.04127,4.04127,3.8874,4.03377,10258.542340947,0
+TSBK.US,D,20110805,000000,4.16446,4.16446,3.84884,3.92587,10670.321668146,0
+TSBK.US,D,20110808,000000,3.84884,3.85653,3.71036,3.84884,20290.143955432,0
+TSBK.US,D,20110809,000000,3.84884,3.94145,3.46379,3.84884,24760.157449941,0
+TSBK.US,D,20110810,000000,3.78729,3.83335,3.73344,3.83335,3577.6538053913,0
+TSBK.US,D,20110811,000000,3.84884,3.84884,3.84884,3.84884,12993.126750751,0
+TSBK.US,D,20110812,000000,3.84884,4.07993,3.81037,4.07993,7814.5652867473,0
+TSBK.US,D,20110815,000000,3.98002,4.17205,3.96434,4.15666,2484.0254176927,0
+TSBK.US,D,20110816,000000,4.12608,4.18014,3.87192,4.0028,31735.760865562,0
+TSBK.US,D,20110817,000000,4.04896,4.04896,3.92587,3.93346,3584.8419731977,0
+TSBK.US,D,20110818,000000,3.86432,3.91018,3.81037,3.81037,2727.3962419975,0
+TSBK.US,D,20110819,000000,3.69488,3.84125,3.69488,3.772,9267.6020647693,0
+TSBK.US,D,20110822,000000,3.79518,3.83335,3.65642,3.77951,5919.969629185,0
+TSBK.US,D,20110823,000000,3.83335,3.84125,3.74104,3.80259,3429.7829248011,0
+TSBK.US,D,20110824,000000,3.74882,3.84884,3.64103,3.84884,4807.8573814128,0
+TSBK.US,D,20110825,000000,3.81816,3.81816,3.6718,3.69488,9444.2256165854,0
+TSBK.US,D,20110826,000000,3.73344,3.81816,3.73344,3.81816,2012.6869858114,0
+TSBK.US,D,20110830,000000,3.84884,3.84884,3.81037,3.81037,261.85468437852,0
+TSBK.US,D,20110831,000000,3.77951,3.92587,3.6718,3.92587,9728.6716854985,0
+TSBK.US,D,20110902,000000,3.82557,3.8874,3.77951,3.8874,1300.0314918558,0
+TSBK.US,D,20110906,000000,3.76431,3.84884,3.75681,3.80259,1703.5957701332,0
+TSBK.US,D,20110907,000000,3.71806,3.84884,3.71806,3.84884,1473.5744003262,0
+TSBK.US,D,20110909,000000,3.70257,3.79518,3.70257,3.772,3089.8852756666,0
+TSBK.US,D,20110912,000000,3.84125,3.84125,3.65642,3.74104,1873.0311541429,0
+TSBK.US,D,20110913,000000,3.73344,3.74104,3.64103,3.64103,944.73062599311,0
+TSBK.US,D,20110914,000000,3.70257,3.77951,3.52562,3.6718,908.78978696076,0
+TSBK.US,D,20110916,000000,3.74882,3.74882,3.74882,3.74882,791.72533982683,0
+TSBK.US,D,20110919,000000,3.63304,3.63304,3.62573,3.62573,390.21482377976,0
+TSBK.US,D,20110920,000000,3.54851,3.57189,3.46379,3.50244,2266.3266212682,0
+TSBK.US,D,20110921,000000,3.51813,3.51813,3.27166,3.42532,8467.6616760208,0
+TSBK.US,D,20110922,000000,3.2176,3.34839,3.07913,3.34839,18186.064550368,0
+TSBK.US,D,20110923,000000,3.20212,3.20212,3.07913,3.07913,5987.7437827889,0
+TSBK.US,D,20110926,000000,3.14067,3.26376,3.00239,3.11769,2057.8697548806,0
+TSBK.US,D,20110927,000000,2.74794,3.19453,2.71746,3.11001,43042.748825138,0
+TSBK.US,D,20110928,000000,3.09442,3.09442,2.88681,3.00239,16106.630292067,0
+TSBK.US,D,20110930,000000,2.98701,3.24088,2.88681,3.11001,7622.538518203,0
+TSBK.US,D,20111003,000000,3.11001,3.24088,2.89439,3.15606,11932.358558739,0
+TSBK.US,D,20111004,000000,3.17924,3.19453,2.83257,3.18683,5166.2388906209,0
+TSBK.US,D,20111007,000000,3.12529,3.16346,3.11769,3.16346,1659.4398821792,0
+TSBK.US,D,20111010,000000,3.07913,3.2331,3.07913,3.2331,4028.4546149684,0
+TSBK.US,D,20111011,000000,3.06355,3.26376,2.96354,3.16346,1587.5582041145,0
+TSBK.US,D,20111012,000000,3.12529,3.2331,3.12529,3.19453,31836.395214853,0
+TSBK.US,D,20111013,000000,3.2331,3.2331,3.11769,3.2331,2440.8964108539,0
+TSBK.US,D,20111014,000000,3.10231,3.19453,3.00239,3.19453,9465.7901200048,0
+TSBK.US,D,20111017,000000,3.02509,3.15606,3.02509,3.11769,859.49949343068,0
+TSBK.US,D,20111018,000000,3.12529,3.19453,3.00239,3.19453,8899.9786255242,0
+TSBK.US,D,20111019,000000,3.08692,3.19453,3.07913,3.07913,7115.2592472894,0
+TSBK.US,D,20111020,000000,3.07913,3.14838,3.00999,3.01748,1820.6602172672,0
+TSBK.US,D,20111021,000000,3.00239,3.09442,2.92527,3.04086,7263.1301278796,0
+TSBK.US,D,20111024,000000,2.86373,3.07913,2.86373,3.07134,10447.488466146,0
+TSBK.US,D,20111025,000000,3.01748,3.20212,3.01748,3.20212,2383.3910684021,0
+TSBK.US,D,20111027,000000,3.20991,3.37167,3.20991,3.34839,13237.52445617,0
+TSBK.US,D,20111101,000000,3.31763,3.43331,3.27166,3.43331,4281.06736931,0
+TSBK.US,D,20111102,000000,3.47936,3.47936,3.43331,3.43331,1168.5907091088,0
+TSBK.US,D,20111103,000000,3.40244,3.54111,3.40244,3.51034,5428.0935749995,0
+TSBK.US,D,20111104,000000,3.54111,3.54111,3.41782,3.43331,3328.1216943953,0
+TSBK.US,D,20111107,000000,3.34839,3.34839,3.07913,3.27166,3378.4388690405,0
+TSBK.US,D,20111108,000000,3.35599,3.51034,3.2176,3.28714,7013.5980168836,0
+TSBK.US,D,20111109,000000,3.45639,3.45639,3.4485,3.4485,1541.34855393,0
+TSBK.US,D,20111114,000000,3.28714,3.28714,3.27166,3.27925,1453.036778022,0
+TSBK.US,D,20111115,000000,3.28714,3.28714,3.25617,3.25617,616.12866912594,0
+TSBK.US,D,20111117,000000,3.09442,3.20212,2.80958,3.11769,17347.102679241,0
+TSBK.US,D,20111118,000000,3.06355,3.07913,3.06355,3.07913,2079.4342583001,0
+TSBK.US,D,20111121,000000,3.07913,3.09442,2.90979,2.90979,4161.9491599457,0
+TSBK.US,D,20111122,000000,3.00999,3.08692,3.00999,3.08692,1164.4831846481,0
+TSBK.US,D,20111123,000000,3.15606,3.15606,2.91747,2.95594,4048.9922372726,0
+TSBK.US,D,20111125,000000,3.14067,3.14067,2.97133,3.08692,2099.9718806042,0
+TSBK.US,D,20111128,000000,2.92527,3.15606,2.50213,3.04826,15557.24889543,0
+TSBK.US,D,20111129,000000,3.05595,3.11769,3.04086,3.11769,8072.312446665,0
+TSBK.US,D,20111130,000000,3.04086,3.15606,2.74794,3.05595,4069.5298595768,0
+TSBK.US,D,20111201,000000,2.90229,2.97911,2.84045,2.97911,10915.746254681,0
+TSBK.US,D,20111205,000000,2.86373,3.07134,2.84045,3.07134,4099.3094119179,0
+TSBK.US,D,20111206,000000,2.87121,2.96354,2.87121,2.96354,2508.6705644578,0
+TSBK.US,D,20111207,000000,2.96354,3.07134,2.92527,3.00239,3844.6428953458,0
+TSBK.US,D,20111208,000000,3.06355,3.06355,3.01748,3.02509,2143.1008874431,0
+TSBK.US,D,20111209,000000,3.02509,3.02509,2.95594,3.02509,2727.3962419975,0
+TSBK.US,D,20111212,000000,3.01748,3.02509,2.92527,3.02509,766.05331194659,0
+TSBK.US,D,20111213,000000,3.02509,3.03297,3.02509,3.03297,516.52120095058,0
+TSBK.US,D,20111214,000000,2.94046,3.04086,2.92527,3.03297,10064.461810172,0
+TSBK.US,D,20111215,000000,2.84045,3.07913,2.84045,3.00239,1429.4185123721,0
+TSBK.US,D,20111216,000000,2.80958,3.00999,2.80958,3.00239,2524.0737811859,0
+TSBK.US,D,20111219,000000,2.90229,3.02509,2.89439,3.02509,3119.6648280076,0
+TSBK.US,D,20111220,000000,3.03297,3.07134,2.88681,3.04826,12339.003480362,0
+TSBK.US,D,20111221,000000,3.04086,3.04826,2.96354,3.00239,2355.6652782915,0
+TSBK.US,D,20111222,000000,3.01748,3.01748,3.00239,3.01748,2662.7027317393,0
+TSBK.US,D,20111223,000000,3.01748,3.07134,3.01748,3.01748,8905.1130311002,0
+TSBK.US,D,20111227,000000,3.00239,3.02509,2.92527,3.02509,4171.1910899826,0
+TSBK.US,D,20111228,000000,3.01748,3.02509,2.7712,2.99421,17283.436050098,0
+TSBK.US,D,20111229,000000,2.90979,3.07913,2.90979,3.07913,12008.347761264,0
+TSBK.US,D,20111230,000000,2.92527,3.04086,2.92527,3.04086,5161.104485045,0
+TSBK.US,D,20120103,000000,3.04086,3.17924,3.00239,3.17173,5988.7706639041,0
+TSBK.US,D,20120104,000000,3.00239,3.17173,2.98701,3.17173,14081.620732874,0
+TSBK.US,D,20120105,000000,3.14838,3.14838,2.97133,3.04826,2547.6920468357,0
+TSBK.US,D,20120109,000000,3.00239,3.00239,3.00239,3.00239,2676.052186237,0
+TSBK.US,D,20120110,000000,3.00239,3.07134,3.00239,3.07134,2727.3962419975,0
+TSBK.US,D,20120111,000000,3.00239,3.07913,3.00239,3.07913,4546.0026970342,0
+TSBK.US,D,20120112,000000,3.14067,3.17924,3.14067,3.17924,4028.4546149684,0
+TSBK.US,D,20120113,000000,3.17924,3.17924,3.07913,3.07913,918.03171699764,0
+TSBK.US,D,20120117,000000,3.07913,3.08692,3.07134,3.07913,7300.0978480271,0
+TSBK.US,D,20120118,000000,3.07913,3.07913,3.00239,3.04826,2690.4285218499,0
+TSBK.US,D,20120119,000000,3.01748,3.07913,3.00239,3.07913,24578.399492548,0
+TSBK.US,D,20120123,000000,3.08692,3.08692,2.98701,3.06355,2440.8964108539,0
+TSBK.US,D,20120124,000000,3.15606,3.68748,3.14838,3.37945,25092.866931269,0
+TSBK.US,D,20120125,000000,3.46379,3.52562,3.46379,3.52562,6216.7382714807,0
+TSBK.US,D,20120126,000000,3.46379,3.46379,3.19453,3.2176,7479.8020431889,0
+TSBK.US,D,20120127,000000,3.2176,3.24088,3.09442,3.24088,3542.7398474741,0
+TSBK.US,D,20120130,000000,3.43331,3.47178,3.14067,3.19453,9747.1555455724,0
+TSBK.US,D,20120131,000000,3.19453,3.31002,3.07913,3.31002,7152.2269674369,0
+TSBK.US,D,20120201,000000,3.15606,3.32581,3.15606,3.32581,1105.9509610811,0
+TSBK.US,D,20120202,000000,3.2331,3.37167,3.19453,3.27166,3909.3364056041,0
+TSBK.US,D,20120203,000000,3.34839,3.46379,3.31002,3.32581,22743.362939669,0
+TSBK.US,D,20120206,000000,3.38725,3.50244,3.31763,3.34839,15525.415580858,0
+TSBK.US,D,20120207,000000,3.26376,3.42532,3.26376,3.36397,12378.024962741,0
+TSBK.US,D,20120208,000000,3.29455,3.38725,3.29455,3.37945,1113.1391288875,0
+TSBK.US,D,20120209,000000,3.50244,3.51813,3.38725,3.50244,60737.964202435,0
+TSBK.US,D,20120210,000000,3.47178,3.47178,3.47178,3.47178,390.21482377976,0
+TSBK.US,D,20120214,000000,3.47936,3.50244,3.41033,3.50244,3119.6648280076,0
+TSBK.US,D,20120215,000000,3.37945,3.41033,3.20212,3.34839,9455.5213088527,0
+TSBK.US,D,20120216,000000,3.45639,3.45639,3.34839,3.45639,2133.8589574062,0
+TSBK.US,D,20120217,000000,3.31002,3.49496,3.31002,3.46379,13334.051281001,0
+TSBK.US,D,20120221,000000,3.43331,3.46379,3.43331,3.46379,908.78978696076,0
+TSBK.US,D,20120222,000000,3.42532,3.46379,3.41782,3.46379,2861.9176680899,0
+TSBK.US,D,20120223,000000,3.40244,3.47936,3.27166,3.32581,8965.6990168976,0
+TSBK.US,D,20120224,000000,3.31002,3.38725,3.19453,3.19453,64053.763323448,0
+TSBK.US,D,20120227,000000,3.17173,3.36397,3.11769,3.2331,41177.932719917,0
+TSBK.US,D,20120228,000000,3.17924,3.31763,3.17924,3.2176,3965.8148669406,0
+TSBK.US,D,20120229,000000,3.33291,3.35599,3.27166,3.31002,7863.8555802774,0
+TSBK.US,D,20120301,000000,3.25617,3.32581,3.2331,3.2331,650.01574592787,0
+TSBK.US,D,20120302,000000,3.2331,3.2331,3.09442,3.2176,19177.004826545,0
+TSBK.US,D,20120305,000000,3.15606,3.37167,3.15606,3.37167,1672.7893366769,0
+TSBK.US,D,20120306,000000,3.31002,3.31002,3.16346,3.18683,3245.9712051785,0
+TSBK.US,D,20120307,000000,3.32581,3.32581,3.27166,3.31002,8781.8872972751,0
+TSBK.US,D,20120308,000000,3.27166,3.40244,3.27166,3.40244,650.01574592787,0
+TSBK.US,D,20120312,000000,3.37945,3.37945,3.37945,3.37945,131.44078274687,0
+TSBK.US,D,20120313,000000,3.27166,3.3408,3.27166,3.3408,5254.550666529,0
+TSBK.US,D,20120314,000000,3.38725,3.38725,3.31002,3.34839,17169.452246309,0
+TSBK.US,D,20120315,000000,3.38725,3.41033,3.31002,3.31002,12277.39061345,0
+TSBK.US,D,20120316,000000,3.31763,3.34839,3.31002,3.31002,2327.9394881808,0
+TSBK.US,D,20120319,000000,3.37167,3.37167,3.27925,3.31002,28260.795171691,0
+TSBK.US,D,20120320,000000,3.31002,3.46379,3.31002,3.36397,13810.524118458,0
+TSBK.US,D,20120321,000000,3.46379,3.61035,3.35599,3.61035,13221.094358328,0
+TSBK.US,D,20120322,000000,3.45639,3.61035,3.441,3.47178,4807.8573814128,0
+TSBK.US,D,20120323,000000,3.47936,3.61805,3.34839,3.61805,21639.465740818,0
+TSBK.US,D,20120326,000000,3.64881,3.65642,3.50244,3.57977,5323.3517012481,0
+TSBK.US,D,20120327,000000,3.54851,3.64881,3.42532,3.47178,9136.1612820225,0
+TSBK.US,D,20120328,000000,3.64881,3.64881,3.51034,3.64881,2162.6116286321,0
+TSBK.US,D,20120329,000000,3.47936,3.63304,3.46379,3.63304,4284.1480126557,0
+TSBK.US,D,20120330,000000,3.51034,3.58727,3.51034,3.58727,1765.2086370458,0
+TSBK.US,D,20120402,000000,3.64881,3.65642,3.61805,3.61805,869.76830458278,0
+TSBK.US,D,20120403,000000,3.61805,3.71036,3.61805,3.69488,6510.4262704307,0
+TSBK.US,D,20120404,000000,3.69488,3.84125,3.61035,3.84125,13081.438526659,0
+TSBK.US,D,20120405,000000,3.75681,4.08751,3.73344,3.79518,22016.3311101,0
+TSBK.US,D,20120409,000000,3.69488,3.8874,3.69488,3.74104,7344.2537359812,0
+TSBK.US,D,20120410,000000,3.69488,3.69488,3.69488,3.69488,131.44078274687,0
+TSBK.US,D,20120411,000000,3.69488,3.81037,3.64103,3.74882,10211.305809647,0
+TSBK.US,D,20120412,000000,3.71806,3.84884,3.71806,3.84884,3380.4926312709,0
+TSBK.US,D,20120413,000000,3.81816,3.81816,3.61805,3.61805,917.00483588244,0
+TSBK.US,D,20120416,000000,3.71036,3.81037,3.6718,3.76431,1558.8055328886,0
+TSBK.US,D,20120417,000000,3.74882,3.81037,3.74882,3.81037,3505.7721273266,0
+TSBK.US,D,20120418,000000,3.77951,3.81037,3.74104,3.81037,778.3758853291,0
+TSBK.US,D,20120419,000000,3.78729,3.8874,3.74882,3.84125,17498.054203177,0
+TSBK.US,D,20120420,000000,3.82557,3.82557,3.81037,3.81037,10425.923962727,0
+TSBK.US,D,20120423,000000,3.81037,3.87981,3.81037,3.83335,8780.8604161599,0
+TSBK.US,D,20120424,000000,3.87192,3.87192,3.83335,3.83335,12973.616009562,0
+TSBK.US,D,20120425,000000,3.84884,3.92587,3.84125,3.92587,21564.503419408,0
+TSBK.US,D,20120426,000000,3.92587,3.96434,3.87981,3.96434,3460.5893582573,0
+TSBK.US,D,20120427,000000,3.96434,3.96434,3.84884,3.84884,10173.311208385,0
+TSBK.US,D,20120430,000000,3.78729,3.91808,3.772,3.91808,10560.445388819,0
+TSBK.US,D,20120501,000000,3.91808,3.91808,3.772,3.84884,9791.3114335264,0
+TSBK.US,D,20120502,000000,3.87192,3.87192,3.87192,3.87192,261.85468437852,0
+TSBK.US,D,20120503,000000,3.84884,3.84884,3.77951,3.81037,5850.1417133507,0
+TSBK.US,D,20120504,000000,3.87981,3.87981,3.78729,3.78729,261.85468437852,0
+TSBK.US,D,20120507,000000,3.79518,3.91808,3.76431,3.76431,16706.32886335,0
+TSBK.US,D,20120508,000000,3.772,3.84884,3.772,3.84884,8565.2153819657,0
+TSBK.US,D,20120509,000000,3.78729,3.83335,3.77951,3.83335,1042.2843319381,0
+TSBK.US,D,20120511,000000,3.74882,3.74882,3.74882,3.74882,158.13969174232,0
+TSBK.US,D,20120514,000000,3.74104,3.9028,3.70257,3.9028,23594.647384178,0
+TSBK.US,D,20120515,000000,3.84125,3.84884,3.81816,3.84884,4309.8200405359,0
+TSBK.US,D,20120516,000000,3.85653,3.85653,3.84884,3.84884,778.3758853291,0
+TSBK.US,D,20120518,000000,3.71036,3.772,3.69488,3.69488,7734.4685597609,0
+TSBK.US,D,20120521,000000,3.75681,3.83335,3.65642,3.79518,2965.6326607262,0
+TSBK.US,D,20120522,000000,3.62573,3.772,3.61805,3.772,3935.0084334844,0
+TSBK.US,D,20120523,000000,3.72555,3.84125,3.50244,3.73344,9877.569447204,0
+TSBK.US,D,20120530,000000,3.71806,3.82557,3.71806,3.82557,1039.2036885924,0
+TSBK.US,D,20120531,000000,3.81816,3.81816,3.81816,3.81816,390.21482377976,0
+TSBK.US,D,20120601,000000,3.70257,3.81037,3.70257,3.80259,1949.0203566684,0
+TSBK.US,D,20120604,000000,3.75681,3.75681,3.75681,3.75681,14681.319304156,0
+TSBK.US,D,20120605,000000,3.80259,3.81037,3.76431,3.81037,1477.6819247871,0
+TSBK.US,D,20120606,000000,3.82557,3.82557,3.72555,3.72555,2340.2620615634,0
+TSBK.US,D,20120607,000000,3.82557,3.84884,3.6641,3.6794,1820.6602172672,0
+TSBK.US,D,20120608,000000,3.70257,3.84884,3.54111,3.84884,20262.418165322,0
+TSBK.US,D,20120611,000000,3.50244,3.84884,3.50244,3.772,1039.2036885924,0
+TSBK.US,D,20120614,000000,3.76431,3.76431,3.65642,3.65642,1690.2463156355,0
+TSBK.US,D,20120615,000000,3.84125,3.84125,3.84125,3.84125,302.92992898692,0
+TSBK.US,D,20120618,000000,3.80259,3.80259,3.65642,3.772,3759.4117627835,0
+TSBK.US,D,20120619,000000,3.772,3.83335,3.772,3.772,2308.4287469919,0
+TSBK.US,D,20120620,000000,3.83335,3.83335,3.73344,3.73344,3582.7882109673,0
+TSBK.US,D,20120622,000000,3.65642,3.73344,3.65642,3.73344,11951.869299928,0
+TSBK.US,D,20120625,000000,3.772,3.84884,3.772,3.84884,7146.0656807456,0
+TSBK.US,D,20120628,000000,3.83335,3.87192,3.6718,3.87192,13434.685630291,0
+TSBK.US,D,20120629,000000,3.81816,3.8874,3.71806,3.8874,13380.260931185,0
+TSBK.US,D,20120702,000000,3.84125,3.85653,3.65642,3.85653,9637.2792662449,0
+TSBK.US,D,20120703,000000,3.85653,4.04127,3.85653,4.04127,4162.9760410609,0
+TSBK.US,D,20120705,000000,4.04127,4.04127,3.94145,3.94145,589.42976013048,0
+TSBK.US,D,20120706,000000,3.92587,3.96434,3.92587,3.96434,261.85468437852,0
+TSBK.US,D,20120710,000000,3.73344,3.8874,3.73344,3.8874,5262.7657154507,0
+TSBK.US,D,20120711,000000,3.81816,3.87192,3.81816,3.87192,7276.4795823773,0
+TSBK.US,D,20120712,000000,3.69488,3.81037,3.6794,3.81037,5774.1525108253,0
+TSBK.US,D,20120713,000000,3.84125,3.9028,3.81037,3.87981,13510.674832816,0
+TSBK.US,D,20120717,000000,3.87981,3.87981,3.69955,3.87192,3703.9601825621,0
+TSBK.US,D,20120718,000000,3.86432,3.86432,3.71806,3.71806,378.91913151245,0
+TSBK.US,D,20120719,000000,3.81816,3.81816,3.77951,3.77951,2671.9446617761,0
+TSBK.US,D,20120724,000000,3.75681,3.8096,3.75681,3.8096,1509.5152393585,0
+TSBK.US,D,20120725,000000,3.87192,4.1185,3.70257,4.07214,8269.4736207853,0
+TSBK.US,D,20120726,000000,4.0956,4.0956,4.04127,4.04127,516.52120095058,0
+TSBK.US,D,20120727,000000,4.04127,4.04127,4.01799,4.04127,2133.8589574062,0
+TSBK.US,D,20120730,000000,3.71036,4.01799,3.6794,3.87192,1300.0314918558,0
+TSBK.US,D,20120731,000000,3.98002,4.0028,3.98002,3.98751,390.21482377976,0
+TSBK.US,D,20120801,000000,4.02597,4.1185,4.0028,4.1185,6432.3833056748,0
+TSBK.US,D,20120802,000000,4.01799,4.15666,4.01799,4.04127,3280.8851630957,0
+TSBK.US,D,20120803,000000,4.03377,4.16446,3.97213,3.97213,5739.2385529081,0
+TSBK.US,D,20120806,000000,4.2108,4.23369,4.2108,4.23369,2480.9447743471,0
+TSBK.US,D,20120807,000000,4.04127,4.06425,4.04127,4.04127,2354.6383971762,0
+TSBK.US,D,20120808,000000,4.07214,4.07993,4.01059,4.04127,10060.354285711,0
+TSBK.US,D,20120809,000000,4.04127,4.14916,3.96434,4.07993,14267.486214727,0
+TSBK.US,D,20120810,000000,4.07993,4.07993,4.01059,4.07993,7673.8825739636,0
+TSBK.US,D,20120814,000000,4.12608,4.15666,4.1185,4.15666,13129.701939074,0
+TSBK.US,D,20120815,000000,4.1185,4.27215,4.1185,4.27215,16209.318403588,0
+TSBK.US,D,20120816,000000,4.34938,4.34938,4.34938,4.34938,131.44078274687,0
+TSBK.US,D,20120817,000000,4.34938,4.34938,4.34938,4.34938,1300.0314918558,0
+TSBK.US,D,20120820,000000,4.41084,4.41842,4.38746,4.38746,7729.3341541849,0
+TSBK.US,D,20120821,000000,4.41084,4.41084,4.31072,4.31072,3665.9655812993,0
+TSBK.US,D,20120823,000000,4.37246,4.45709,4.26457,4.31072,12478.65931203,0
+TSBK.US,D,20120824,000000,4.31072,4.38746,4.31072,4.38015,1558.8055328886,0
+TSBK.US,D,20120828,000000,4.38746,4.41842,4.34938,4.38746,2600.0629837114,0
+TSBK.US,D,20120829,000000,4.42613,4.60998,4.42613,4.48027,35058.748154381,0
+TSBK.US,D,20120830,000000,4.51095,4.51095,4.46488,4.46488,390.21482377976,0
+TSBK.US,D,20120831,000000,4.47247,4.54191,4.47247,4.47247,940.62310153227,0
+TSBK.US,D,20120904,000000,4.53402,4.53402,4.48777,4.48777,14731.636478801,0
+TSBK.US,D,20120905,000000,4.50325,4.70337,4.50325,4.62664,30709.906631467,0
+TSBK.US,D,20120906,000000,4.6726,4.6726,4.54191,4.557,8767.5109616621,0
+TSBK.US,D,20120907,000000,4.52623,4.58787,4.46488,4.557,10209.252047417,0
+TSBK.US,D,20120910,000000,4.48777,4.48777,4.48777,4.48777,261.85468437852,0
+TSBK.US,D,20120911,000000,4.45709,4.66461,4.43391,4.52623,9257.3332536172,0
+TSBK.US,D,20120912,000000,4.50325,4.66461,4.50325,4.61864,3832.3203219633,0
+TSBK.US,D,20120913,000000,4.46488,4.48777,4.46488,4.47247,2346.4233482546,0
+TSBK.US,D,20120914,000000,4.46488,4.50325,4.46488,4.50325,778.3758853291,0
+TSBK.US,D,20120917,000000,4.5724,4.58038,4.46488,4.58038,3119.6648280076,0
+TSBK.US,D,20120918,000000,4.56509,4.56509,4.51873,4.51873,778.3758853291,0
+TSBK.US,D,20120919,000000,4.58787,4.65721,4.51873,4.53402,14346.556060597,0
+TSBK.US,D,20120920,000000,4.58787,4.64962,4.54191,4.64962,3751.1967138617,0
+TSBK.US,D,20120921,000000,4.557,4.557,4.48027,4.48027,5633.4697980415,0
+TSBK.US,D,20120924,000000,4.51095,4.64962,4.46488,4.46488,2103.0525239499,0
+TSBK.US,D,20120925,000000,4.51095,4.51095,4.51095,4.51095,341.95141136489,0
+TSBK.US,D,20120926,000000,4.48027,4.48027,4.46488,4.47247,2079.4342583001,0
+TSBK.US,D,20120927,000000,4.43391,4.43391,4.43391,4.43391,1170.6444713393,0
+TSBK.US,D,20120928,000000,4.46488,4.64962,4.4414,4.61864,19170.843539853,0
+TSBK.US,D,20121001,000000,4.61864,4.65721,4.58038,4.63404,11096.477330958,0
+TSBK.US,D,20121002,000000,4.65721,4.65721,4.51873,4.51873,1445.8486102155,0
+TSBK.US,D,20121003,000000,4.557,4.557,4.557,4.557,650.01574592787,0
+TSBK.US,D,20121004,000000,4.58038,4.58038,4.557,4.557,261.85468437852,0
+TSBK.US,D,20121005,000000,4.5495,4.5495,4.5495,4.5495,131.44078274687,0
+TSBK.US,D,20121009,000000,4.62001,4.62664,4.61864,4.61874,1745.6978958568,0
+TSBK.US,D,20121010,000000,4.5495,4.61864,4.5495,4.61095,849.23068227859,0
+TSBK.US,D,20121011,000000,4.60326,4.60326,4.60326,4.60326,19093.827456213,0
+TSBK.US,D,20121012,000000,4.5495,4.65721,4.42622,4.65721,4690.7929342788,0
+TSBK.US,D,20121015,000000,4.54191,4.5495,4.54191,4.5495,593.53728459132,0
+TSBK.US,D,20121017,000000,4.557,4.65721,4.5495,4.65721,6015.4695728995,0
+TSBK.US,D,20121018,000000,4.54191,4.557,4.54191,4.5495,1300.0314918558,0
+TSBK.US,D,20121019,000000,4.5724,4.5724,4.557,4.557,3766.5999305899,0
+TSBK.US,D,20121023,000000,4.5495,4.61923,4.5495,4.61923,5499.9752530642,0
+TSBK.US,D,20121024,000000,4.64163,4.65721,4.64163,4.65721,515.49431983536,0
+TSBK.US,D,20121025,000000,4.53402,4.58038,4.50325,4.58038,1690.2463156355,0
+TSBK.US,D,20121031,000000,4.65721,4.81107,4.65721,4.77241,10427.977724956,0
+TSBK.US,D,20121101,000000,4.72645,4.74943,4.61864,4.72645,15487.420979596,0
+TSBK.US,D,20121102,000000,4.77241,4.84934,4.77241,4.84924,2472.7297254254,0
+TSBK.US,D,20121105,000000,4.84934,4.84934,4.84438,4.84438,558.62332667419,0
+TSBK.US,D,20121106,000000,4.78049,4.84934,4.77241,4.77241,729.08559179903,0
+TSBK.US,D,20121107,000000,4.77241,4.77241,4.65721,4.65721,3058.0519610951,0
+TSBK.US,D,20121108,000000,4.65721,4.6726,4.65721,4.65721,3986.3524892448,0
+TSBK.US,D,20121113,000000,4.75731,4.75731,4.66461,4.66461,2600.0629837114,0
+TSBK.US,D,20121114,000000,4.61864,4.68769,4.61864,4.68769,390.21482377976,0
+TSBK.US,D,20121115,000000,4.50325,4.5724,4.49545,4.53402,4141.4115376416,0
+TSBK.US,D,20121116,000000,4.61095,4.61095,4.4414,4.4414,3637.2129100734,0
+TSBK.US,D,20121119,000000,4.58038,4.58038,4.46488,4.46488,2872.1864792421,0
+TSBK.US,D,20121120,000000,4.56509,4.58038,4.47247,4.54191,13758.153181583,0
+TSBK.US,D,20121123,000000,4.47247,4.48027,4.47247,4.48027,2324.8588448352,0
+TSBK.US,D,20121126,000000,4.54191,4.5724,4.51873,4.5724,9984.3650831858,0
+TSBK.US,D,20121127,000000,4.5724,4.58038,4.56509,4.5724,3660.8311757233,0
+TSBK.US,D,20121128,000000,4.5724,4.5724,4.54191,4.54191,1516.703407165,0
+TSBK.US,D,20121129,000000,4.51095,4.5724,4.50325,4.54191,3637.2129100734,0
+TSBK.US,D,20121130,000000,4.5724,4.84934,4.5724,4.83425,15979.297033781,0
+TSBK.US,D,20121203,000000,4.80357,4.80357,4.54191,4.72645,4572.7016060297,0
+TSBK.US,D,20121204,000000,4.73433,4.73433,4.45709,4.68039,20412.342808142,0
+TSBK.US,D,20121205,000000,4.61864,4.69567,4.58038,4.58038,8661.7422067954,0
+TSBK.US,D,20121206,000000,4.557,4.69567,4.50325,4.50325,13103.003030078,0
+TSBK.US,D,20121210,000000,4.50325,4.58787,4.46488,4.52623,11226.89123259,0
+TSBK.US,D,20121211,000000,4.59566,4.59566,4.58038,4.58038,1239.4455060583,0
+TSBK.US,D,20121212,000000,4.54191,4.74943,4.54191,4.74943,12197.293886463,0
+TSBK.US,D,20121213,000000,4.69567,4.70337,4.64962,4.66461,9353.860078447,0
+TSBK.US,D,20121214,000000,4.81107,4.81107,4.64962,4.81107,11605.810364103,0
+TSBK.US,D,20121217,000000,4.72645,4.92647,4.72645,4.92647,24292.92654252,0
+TSBK.US,D,20121218,000000,4.93436,5.19651,4.93436,5.04985,8694.6024024822,0
+TSBK.US,D,20121219,000000,4.86493,5.1114,4.86493,4.93718,2530.2350678772,0
+TSBK.US,D,20121220,000000,5.05756,5.18102,4.9961,5.18102,29380.09558727,0
+TSBK.US,D,20121221,000000,5.0962,5.14217,5.0962,5.14217,11014.326841741,0
+TSBK.US,D,20121224,000000,5.14217,5.19651,4.9961,5.17743,3995.5944192817,0
+TSBK.US,D,20121226,000000,5.13448,5.3422,5.02881,5.3422,13485.002804937,0
+TSBK.US,D,20121227,000000,5.24978,5.3422,5.11364,5.3422,2388.5254739782,0
+TSBK.US,D,20121228,000000,5.3271,5.3422,5.08082,5.12766,1596.8001341514,0
+TSBK.US,D,20121231,000000,5.2191,5.3422,5.2191,5.3422,2089.7030694522,0
+TSBK.US,D,20130102,000000,5.3421,5.61828,5.15756,5.33616,13104.029911193,0
+TSBK.US,D,20130103,000000,5.32583,5.32583,5.28084,5.28084,2600.0629837114,0
+TSBK.US,D,20130104,000000,5.31902,5.58098,5.31902,5.45769,18887.424352056,0
+TSBK.US,D,20130107,000000,5.42682,5.58098,5.42682,5.57299,7175.8452330867,0
+TSBK.US,D,20130108,000000,5.57299,5.57299,5.23449,5.5655,12741.540877524,0
+TSBK.US,D,20130109,000000,5.52702,5.52702,5.45769,5.47298,4905.4110873577,0
+TSBK.US,D,20130110,000000,5.50395,5.53336,5.46529,5.46529,13652.384426715,0
+TSBK.US,D,20130111,000000,5.52702,5.58098,5.47298,5.58098,8903.0592688698,0
+TSBK.US,D,20130114,000000,5.50395,5.58098,5.48846,5.48846,17834.871208966,0
+TSBK.US,D,20130115,000000,5.46529,5.51954,5.46529,5.51954,7276.4795823773,0
+TSBK.US,D,20130116,000000,5.45769,5.5655,5.45769,5.49616,9827.2522725587,0
+TSBK.US,D,20130117,000000,5.53832,5.54125,5.46529,5.46529,4874.6046539014,0
+TSBK.US,D,20130118,000000,5.42682,5.5655,5.42682,5.5655,3504.7452462114,0
+TSBK.US,D,20130122,000000,5.58088,5.85803,5.58088,5.71945,51538.136291269,0
+TSBK.US,D,20130123,000000,5.68868,5.80399,5.39615,5.63444,41439.787404295,0
+TSBK.US,D,20130124,000000,5.6809,6.0042,5.6809,5.95006,38063.402297485,0
+TSBK.US,D,20130125,000000,5.93506,6.0042,5.73464,6.0042,92459.348732384,0
+TSBK.US,D,20130128,000000,5.98102,6.46638,5.85871,6.10431,63631.715185097,0
+TSBK.US,D,20130129,000000,6.10431,6.31213,6.10431,6.15067,11555.493189457,0
+TSBK.US,D,20130130,000000,5.80399,6.11979,5.80399,6.0042,40594.664246477,0
+TSBK.US,D,20130131,000000,6.05056,6.43542,5.91957,6.3278,36414.231226458,0
+TSBK.US,D,20130201,000000,6.21221,6.4582,6.17365,6.4582,6228.0339637481,0
+TSBK.US,D,20130204,000000,6.48946,6.48946,6.37328,6.39646,33500.969502608,0
+TSBK.US,D,20130205,000000,6.55879,6.77508,6.48946,6.55879,22911.771442563,0
+TSBK.US,D,20130206,000000,6.41194,6.95291,6.41194,6.87548,28521.622974955,0
+TSBK.US,D,20130207,000000,6.79075,6.95291,6.36578,6.41194,16508.140808114,0
+TSBK.US,D,20130208,000000,6.17277,6.9451,5.82511,6.48147,62937.543551215,0
+TSBK.US,D,20130211,000000,6.90655,6.94433,6.38117,6.56659,45630.489235466,0
+TSBK.US,D,20130212,000000,6.72123,6.72123,6.37328,6.4582,15246.103917521,0
+TSBK.US,D,20130213,000000,6.49705,6.60544,6.45089,6.55879,14827.136422516,0
+TSBK.US,D,20130214,000000,6.53562,6.54311,6.47397,6.50212,8933.8657023261,0
+TSBK.US,D,20130215,000000,6.25759,6.48946,6.24999,6.47397,4392.9974108679,0
+TSBK.US,D,20130219,000000,6.5513,6.65159,6.45079,6.52022,9246.03756135,0
+TSBK.US,D,20130220,000000,6.41194,6.48147,6.41194,6.41973,4255.3953414298,0
+TSBK.US,D,20130221,000000,6.41194,6.46638,6.33501,6.34251,3822.0515108112,0
+TSBK.US,D,20130222,000000,6.41194,6.5513,6.41194,6.48946,29120.294665122,0
+TSBK.US,D,20130225,000000,6.42752,6.52802,6.21143,6.46452,7042.3506881095,0
+TSBK.US,D,20130226,000000,6.49705,6.49705,6.20334,6.35769,4210.2125723606,0
+TSBK.US,D,20130227,000000,6.26528,6.48147,6.20334,6.48147,9293.2740926496,0
+TSBK.US,D,20130228,000000,6.41194,6.51274,6.20334,6.38117,9413.4191831291,0
+TSBK.US,D,20130301,000000,6.28067,6.63621,6.28067,6.29624,4650.7445707856,0
+TSBK.US,D,20130304,000000,6.20334,6.45079,6.20334,6.43532,12194.213243117,0
+TSBK.US,D,20130305,000000,6.5513,6.5513,6.38896,6.47397,19241.698336803,0
+TSBK.US,D,20130306,000000,6.4582,6.48147,6.35867,6.45079,12220.912152113,0
+TSBK.US,D,20130307,000000,6.43532,6.43532,6.37328,6.37328,5181.6421073491,0
+TSBK.US,D,20130308,000000,6.45079,6.45079,6.3502,6.37328,23628.53446098,0
+TSBK.US,D,20130311,000000,6.29624,6.49705,6.28836,6.3502,18087.483963307,0
+TSBK.US,D,20130312,000000,6.39646,6.64411,6.39646,6.54311,71412.393395042,0
+TSBK.US,D,20130313,000000,6.56659,6.83711,6.41194,6.5513,40517.648162837,0
+TSBK.US,D,20130314,000000,6.58967,6.58967,6.36578,6.48147,8274.6080263614,0
+TSBK.US,D,20130315,000000,6.38896,6.41194,6.32732,6.32732,31752.190963406,0
+TSBK.US,D,20130318,000000,6.36578,6.68257,6.36578,6.443,12648.09469604,0
+TSBK.US,D,20130319,000000,6.31942,6.70593,6.27317,6.37328,5524.6203998292,0
+TSBK.US,D,20130320,000000,6.43532,6.48936,6.36578,6.36578,1487.9507359391,0
+TSBK.US,D,20130321,000000,6.37328,6.45079,6.36578,6.36578,2867.052073666,0
+TSBK.US,D,20130322,000000,6.41973,6.48946,6.36578,6.36578,2935.8531083851,0
+TSBK.US,D,20130325,000000,6.39646,6.39646,6.34251,6.34251,2820.8424234816,0
+TSBK.US,D,20130326,000000,6.39646,6.39646,6.35769,6.36578,2489.1598232688,0
+TSBK.US,D,20130327,000000,6.3502,6.41194,6.3502,6.37328,776.32212309868,0
+TSBK.US,D,20130328,000000,6.41194,6.41194,6.34251,6.34251,4142.4384187567,0
+TSBK.US,D,20130401,000000,6.33491,6.48946,6.21133,6.40473,3492.4226728288,0
+TSBK.US,D,20130402,000000,6.43532,6.43532,6.21133,6.28836,12972.589128447,0
+TSBK.US,D,20130403,000000,6.23451,6.3502,6.23451,6.3502,2327.9394881808,0
+TSBK.US,D,20130404,000000,6.30405,6.34182,6.29624,6.31163,6731.2057102009,0
+TSBK.US,D,20130405,000000,6.33491,6.33491,6.21903,6.31163,10749.391514018,0
+TSBK.US,D,20130408,000000,6.20334,6.45079,6.20334,6.40473,1690.2463156355,0
+TSBK.US,D,20130409,000000,6.37328,6.41973,6.25759,6.40473,5724.8622172952,0
+TSBK.US,D,20130410,000000,6.29624,6.41194,6.28067,6.41194,1136.7573945374,0
+TSBK.US,D,20130411,000000,6.29624,6.41194,6.27317,6.28836,5321.2979390177,0
+TSBK.US,D,20130412,000000,6.21903,6.37328,6.20334,6.37328,5299.7334355983,0
+TSBK.US,D,20130415,000000,6.2421,6.29624,6.20334,6.21133,5180.6152262339,0
+TSBK.US,D,20130416,000000,6.20334,6.28836,6.20334,6.24143,4267.7179148123,0
+TSBK.US,D,20130417,000000,6.22682,6.4726,6.21133,6.37328,1161.4025413024,0
+TSBK.US,D,20130418,000000,6.2458,6.3502,6.07023,6.26528,1359.5905965379,0
+TSBK.US,D,20130419,000000,6.29624,6.31037,6.18825,6.27317,85445.750715501,0
+TSBK.US,D,20130422,000000,6.30405,6.30405,6.16489,6.16489,972.45641610377,0
+TSBK.US,D,20130423,000000,6.11862,6.31163,6.11862,6.25759,4564.486557108,0
+TSBK.US,D,20130424,000000,6.19556,6.30405,6.15699,6.20334,7519.8504066821,0
+TSBK.US,D,20130425,000000,6.17277,6.40473,6.06448,6.37328,26980.274421025,0
+TSBK.US,D,20130426,000000,6.34251,6.40055,6.1341,6.32732,7126.5549395567,0
+TSBK.US,D,20130429,000000,6.22682,6.39646,6.22682,6.36578,4693.8735776244,0
+TSBK.US,D,20130430,000000,6.10304,6.41973,6.10304,6.37328,5155.9700794689,0
+TSBK.US,D,20130501,000000,6.32732,6.36578,6.12642,6.25759,2872.1864792421,0
+TSBK.US,D,20130502,000000,6.32732,6.36578,6.06448,6.2421,43414.479788844,0
+TSBK.US,D,20130503,000000,6.35769,6.35769,5.68575,6.34251,8277.6886697069,0
+TSBK.US,D,20130506,000000,6.31163,6.38117,6.25759,6.38117,14000.497124772,0
+TSBK.US,D,20130507,000000,6.38117,6.38117,6.35769,6.35769,1205.5584292565,0
+TSBK.US,D,20130508,000000,6.31143,6.38127,6.21863,6.38127,2490.186704384,0
+TSBK.US,D,20130509,000000,6.35769,6.38127,6.23412,6.23412,3686.5032036035,0
+TSBK.US,D,20130510,000000,6.31924,6.38127,6.29606,6.32722,15232.754463024,0
+TSBK.US,D,20130513,000000,6.40473,6.40473,6.21863,6.38127,6127.3996144574,0
+TSBK.US,D,20130514,000000,6.32722,6.38127,6.29606,6.30375,6160.2598101442,0
+TSBK.US,D,20130515,000000,6.32722,6.38127,6.2571,6.2571,4974.2121220768,0
+TSBK.US,D,20130516,000000,6.36578,6.38127,6.24951,6.24951,1789.8537838109,0
+TSBK.US,D,20130517,000000,6.36578,6.38127,6.21085,6.26509,3502.6914839809,0
+TSBK.US,D,20130520,000000,6.35769,6.41992,6.32292,6.32292,19951.273187414,0
+TSBK.US,D,20130521,000000,6.39665,6.39665,6.35769,6.38127,25341.37216115,0
+TSBK.US,D,20130522,000000,6.39665,6.39665,6.33481,6.33481,7453.1031341934,0
+TSBK.US,D,20130523,000000,6.35769,6.35769,6.05572,6.26509,16784.371828106,0
+TSBK.US,D,20130524,000000,5.87566,6.35769,5.87566,6.21085,11535.982448268,0
+TSBK.US,D,20130528,000000,6.28817,6.38127,6.28037,6.37338,25888.699795557,0
+TSBK.US,D,20130529,000000,6.24512,6.37338,6.24512,6.37338,1677.923742253,0
+TSBK.US,D,20130530,000000,6.37279,6.37279,6.34241,6.34241,1422.2303445657,0
+TSBK.US,D,20130531,000000,6.32546,6.34864,6.2165,6.34864,35445.882334816,0
+TSBK.US,D,20130603,000000,6.20287,6.35769,6.20287,6.35769,3545.8204908198,0
+TSBK.US,D,20130604,000000,6.35769,6.38127,6.26509,6.26509,3290.1270931325,0
+TSBK.US,D,20130605,000000,6.20287,6.38127,6.20287,6.36578,5756.6955318667,0
+TSBK.US,D,20130606,000000,6.38127,6.38127,6.22623,6.24161,3240.8367996025,0
+TSBK.US,D,20130607,000000,6.31924,6.33481,6.25428,6.28817,1909.9988742904,0
+TSBK.US,D,20130610,000000,6.31924,6.3502,6.26509,6.26509,1526.9722183171,0
+TSBK.US,D,20130611,000000,6.26509,6.34241,6.2571,6.26509,3448.2667848748,0
+TSBK.US,D,20130612,000000,6.24951,6.3502,6.24951,6.31143,3042.6487443669,0
+TSBK.US,D,20130613,000000,6.24951,6.39665,6.24951,6.38127,38450.536477919,0
+TSBK.US,D,20130614,000000,6.36578,6.36578,6.36578,6.36578,431.29006838816,0
+TSBK.US,D,20130617,000000,6.28037,6.36578,6.24951,6.30375,9498.6503156915,0
+TSBK.US,D,20130618,000000,6.30375,6.35769,6.29606,6.34241,4818.1261925648,0
+TSBK.US,D,20130619,000000,6.35769,6.35769,6.25048,6.35769,4350.8952851443,0
+TSBK.US,D,20130620,000000,6.35769,6.35769,6.24951,6.24951,2262.2190968074,0
+TSBK.US,D,20130621,000000,6.31924,6.35769,6.26509,6.35769,6126.3727333422,0
+TSBK.US,D,20130624,000000,6.2571,6.38127,6.24161,6.30375,8074.3662088954,0
+TSBK.US,D,20130625,000000,6.36578,6.37338,6.32722,6.3502,1030.9886396707,0
+TSBK.US,D,20130626,000000,6.36578,6.62929,6.36578,6.5363,25718.237530432,0
+TSBK.US,D,20130627,000000,6.60593,6.62929,6.49734,6.55958,12222.965914343,0
+TSBK.US,D,20130628,000000,6.55198,6.55198,6.52082,6.5287,889.27904577177,0
+TSBK.US,D,20130701,000000,6.55958,6.55958,6.39665,6.39665,513.44055760495,0
+TSBK.US,D,20130702,000000,6.41224,6.62929,6.41224,6.62929,4439.2070610524,0
+TSBK.US,D,20130703,000000,6.6217,6.6217,6.44397,6.44397,259.80092214811,0
+TSBK.US,D,20130705,000000,6.28895,6.61401,6.28895,6.61401,387.13418043413,0
+TSBK.US,D,20130708,000000,6.62929,6.62929,6.48994,6.6217,4884.8734650535,0
+TSBK.US,D,20130709,000000,6.62929,6.62929,6.40473,6.57506,1747.7516580872,0
+TSBK.US,D,20130710,000000,6.49734,6.58304,6.49734,6.55958,3611.5408821932,0
+TSBK.US,D,20130711,000000,6.58159,6.58159,6.52082,6.57204,1418.1228201049,0
+TSBK.US,D,20130712,000000,6.58304,6.58304,6.5363,6.58304,3074.4820589385,0
+TSBK.US,D,20130715,000000,6.62929,6.62929,6.45109,6.56746,2965.6326607262,0
+TSBK.US,D,20130716,000000,6.57506,6.57506,6.35769,6.55587,2843.4338080162,0
+TSBK.US,D,20130717,000000,6.59054,6.62929,6.5287,6.62929,14056.975586109,0
+TSBK.US,D,20130718,000000,6.58304,6.93975,6.5439,6.93975,20541.729828659,0
+TSBK.US,D,20130719,000000,6.83896,6.90089,6.75337,6.90089,4516.2231446931,0
+TSBK.US,D,20130722,000000,6.90089,6.90089,6.64585,6.70691,2428.5738374714,0
+TSBK.US,D,20130723,000000,6.80781,6.96293,6.59054,6.59054,35605.048907673,0
+TSBK.US,D,20130724,000000,6.4433,6.97043,6.4433,6.67574,10326.316494551,0
+TSBK.US,D,20130725,000000,6.74576,6.90089,6.73028,6.86973,5441.4430294972,0
+TSBK.US,D,20130726,000000,6.86973,6.86973,6.67584,6.84627,1884.3268464102,0
+TSBK.US,D,20130729,000000,6.83117,6.86973,6.78463,6.78463,3740.9279027097,0
+TSBK.US,D,20130730,000000,6.76115,6.90089,6.70691,6.74576,3345.5786733539,0
+TSBK.US,D,20130731,000000,6.82318,6.82318,6.59054,6.78463,9747.1555455724,0
+TSBK.US,D,20130801,000000,6.77645,6.90158,6.77645,6.83896,3098.1003245883,0
+TSBK.US,D,20130802,000000,6.90089,6.91657,6.69902,6.79231,22088.212788165,0
+TSBK.US,D,20130805,000000,6.59842,6.77645,6.59054,6.77645,6603.8724519148,0
+TSBK.US,D,20130806,000000,6.67584,6.78413,6.49734,6.77645,1703.5957701332,0
+TSBK.US,D,20130807,000000,6.79231,6.79231,6.61936,6.76115,4595.2929905643,0
+TSBK.US,D,20130808,000000,6.81589,6.84655,6.79231,6.83117,869.76830458278,0
+TSBK.US,D,20130809,000000,6.83916,6.84655,6.65987,6.72268,3116.5841846621,0
+TSBK.US,D,20130812,000000,6.91707,6.97589,6.66056,6.75327,3155.60566704,0
+TSBK.US,D,20130813,000000,6.70672,6.99449,6.70672,6.90118,7644.1030216225,0
+TSBK.US,D,20130814,000000,6.85484,6.92476,6.8,6.92476,1448.9292535612,0
+TSBK.US,D,20130815,000000,6.90118,6.92476,6.76904,6.8,4648.6908085552,0
+TSBK.US,D,20130816,000000,6.77645,6.99449,6.74576,6.76115,2759.229556569,0
+TSBK.US,D,20130819,000000,6.76115,6.76115,6.44972,6.66796,2026.0364403092,0
+TSBK.US,D,20130820,000000,6.70672,6.70672,6.70672,6.70672,135.54830720771,0
+TSBK.US,D,20130821,000000,6.74576,6.87801,6.74576,6.83916,4077.7449084985,0
+TSBK.US,D,20130822,000000,6.98659,6.98659,6.91707,6.92476,965.2682482973,0
+TSBK.US,D,20130823,000000,6.95582,6.99449,6.92476,6.92476,2908.1273182744,0
+TSBK.US,D,20130826,000000,6.99449,6.99449,6.97909,6.99449,2518.9393756098,0
+TSBK.US,D,20130827,000000,6.94034,6.95435,6.80781,6.94647,7247.7269111515,0
+TSBK.US,D,20130828,000000,6.85484,6.85484,6.83916,6.83916,52566.044287595,0
+TSBK.US,D,20130829,000000,6.97111,6.97111,6.97111,6.97111,135.54830720771,0
+TSBK.US,D,20130830,000000,6.90118,6.98659,6.84655,6.97909,2449.1114597756,0
+TSBK.US,D,20130903,000000,6.97909,6.97909,6.82348,6.82348,398.42987270144,0
+TSBK.US,D,20130904,000000,6.8934,6.95582,6.8934,6.92476,2059.923517111,0
+TSBK.US,D,20130905,000000,6.87801,7.11912,6.80781,7.05661,25013.797085397,0
+TSBK.US,D,20130906,000000,7.07249,7.11912,6.8,7.11144,6335.8564808451,0
+TSBK.US,D,20130909,000000,7.08796,7.2205,6.7074,7.18915,15829.372390961,0
+TSBK.US,D,20130910,000000,7.11912,7.16587,7.00237,7.11144,3133.0142825053,0
+TSBK.US,D,20130911,000000,7.08027,7.08027,7.08018,7.08018,771.18771752263,0
+TSBK.US,D,20130912,000000,7.05661,7.05661,6.7145,6.7145,3236.7292751416,0
+TSBK.US,D,20130913,000000,6.74576,6.9637,6.74576,6.74576,3304.5034287455,0
+TSBK.US,D,20130916,000000,6.72268,7.22821,6.49657,7.18915,5335.6742746306,0
+TSBK.US,D,20130917,000000,6.81589,7.04113,6.81589,7.00237,1338.0260931185,0
+TSBK.US,D,20130918,000000,6.99449,7.00237,6.68646,7.00237,2312.5362714527,0
+TSBK.US,D,20130919,000000,7.01016,7.01026,6.80781,6.90889,8433.7745992189,0
+TSBK.US,D,20130920,000000,6.83916,7.04113,6.66796,7.04113,4020.2395660467,0
+TSBK.US,D,20130923,000000,6.84655,6.99449,6.83974,6.85484,3083.7239889753,0
+TSBK.US,D,20130924,000000,6.90889,7.04113,6.86223,6.95582,4236.9114813561,0
+TSBK.US,D,20130925,000000,6.92476,6.9637,6.92476,6.9637,1802.1763571934,0
+TSBK.US,D,20130927,000000,7.03372,7.03372,7.03372,7.03372,131.44078274687,0
+TSBK.US,D,20130930,000000,6.94783,7.00237,6.94034,7.00237,9253.2257291564,0
+TSBK.US,D,20131001,000000,7.02584,7.11912,7.01016,7.11912,4500.819927965,0
+TSBK.US,D,20131003,000000,7.07249,7.07249,6.9637,6.9637,3341.471148893,0
+TSBK.US,D,20131004,000000,7.04113,7.04113,7.00237,7.00237,1287.7089184732,0
+TSBK.US,D,20131008,000000,6.9637,7.01016,6.9637,7.00237,3911.3901678345,0
+TSBK.US,D,20131009,000000,6.9637,6.97909,6.9637,6.97909,2057.8697548806,0
+TSBK.US,D,20131010,000000,7.04113,7.04113,6.94034,6.98659,5141.5937438559,0
+TSBK.US,D,20131011,000000,6.9637,6.9637,6.9637,6.9637,2570.2834313704,0
+TSBK.US,D,20131014,000000,6.9637,7.12683,6.9637,7.04113,1026.8811152099,0
+TSBK.US,D,20131016,000000,7.10365,7.11912,6.9637,7.11144,2827.0037101729,0
+TSBK.US,D,20131022,000000,7.00237,7.00237,6.9637,7.00237,6681.9154166708,0
+TSBK.US,D,20131023,000000,7.00237,7.00237,6.97909,7.00237,7195.3559742758,0
+TSBK.US,D,20131024,000000,7.05661,7.08027,7.01814,7.04113,2827.0037101729,0
+TSBK.US,D,20131025,000000,7.01016,7.08027,7.00237,7.00237,1802.1763571934,0
+TSBK.US,D,20131028,000000,7.11912,7.11912,7.00237,7.01016,1541.34855393,0
+TSBK.US,D,20131029,000000,7.00237,7.01016,6.9637,7.00237,6042.168481895,0
+TSBK.US,D,20131030,000000,6.94783,7.00237,6.88561,6.8934,4236.9114813561,0
+TSBK.US,D,20131031,000000,6.88726,7.00237,6.88726,6.90118,3965.8148669406,0
+TSBK.US,D,20131101,000000,6.90889,6.90889,6.88561,6.90118,3469.8312882943,0
+TSBK.US,D,20131104,000000,6.83117,7.00237,6.69893,6.88561,5913.8083424938,0
+TSBK.US,D,20131105,000000,6.8,6.83916,6.44223,6.61332,2827.0037101729,0
+TSBK.US,D,20131106,000000,6.61332,6.61332,6.53542,6.61332,10407.440102652,0
+TSBK.US,D,20131107,000000,6.51234,6.52004,6.3798,6.44223,25831.194453105,0
+TSBK.US,D,20131108,000000,6.53542,6.80781,6.53542,6.75327,7453.1031341934,0
+TSBK.US,D,20131111,000000,6.80781,6.80781,6.69893,6.74576,1287.7089184732,0
+TSBK.US,D,20131112,000000,6.85484,6.92476,6.76115,6.76115,3982.244964784,0
+TSBK.US,D,20131113,000000,6.92476,6.92476,6.92476,6.92476,2827.0037101729,0
+TSBK.US,D,20131114,000000,6.79202,6.90879,6.76057,6.76057,1408.880890068,0
+TSBK.US,D,20131118,000000,6.74499,6.76846,6.74499,6.76846,628.45124250846,0
+TSBK.US,D,20131119,000000,6.74499,6.79202,6.71383,6.74499,6529.9370116198,0
+TSBK.US,D,20131120,000000,6.97131,6.97131,6.86993,6.86993,896.46721357824,0
+TSBK.US,D,20131121,000000,6.88541,6.88541,6.75277,6.86204,3203.8690794549,0
+TSBK.US,D,20131122,000000,6.77595,6.79202,6.75277,6.75277,3459.5624771422,0
+TSBK.US,D,20131125,000000,6.75277,6.97939,6.74499,6.93234,640.77381589097,0
+TSBK.US,D,20131126,000000,6.84627,6.97131,6.77595,6.77595,12584.428066897,0
+TSBK.US,D,20131127,000000,6.88541,6.97939,6.86204,6.97131,2819.8155423663,0
+TSBK.US,D,20131129,000000,6.91707,6.91707,6.91707,6.91707,257.74715991768,0
+TSBK.US,D,20131202,000000,6.97939,7.01854,6.86993,6.98678,1284.6282751276,0
+TSBK.US,D,20131203,000000,7.02632,7.02632,7.02632,7.02632,257.74715991768,0
+TSBK.US,D,20131204,000000,6.85454,7.48723,6.75277,7.40096,209562.8173487,0
+TSBK.US,D,20131205,000000,7.34593,7.59611,7.04152,7.04152,29588.552453658,0
+TSBK.US,D,20131206,000000,7.22119,7.32295,7.22119,7.2915,3157.6594292705,0
+TSBK.US,D,20131209,000000,7.39298,7.39298,6.93234,7.2055,20494.493297359,0
+TSBK.US,D,20131210,000000,7.23706,7.26014,7.2055,7.21739,3925.7665034474,0
+TSBK.US,D,20131211,000000,7.19012,7.40855,7.19012,7.40855,4099.3094119179,0
+TSBK.US,D,20131212,000000,7.32295,7.80607,7.18214,7.2055,23952.002012271,0
+TSBK.US,D,20131213,000000,7.34593,7.604,7.06488,7.29529,3338.3905055473,0
+TSBK.US,D,20131216,000000,7.2134,7.76789,7.2055,7.26014,29204.498916569,0
+TSBK.US,D,20131217,000000,7.44769,7.61179,7.08846,7.38527,13070.142834392,0
+TSBK.US,D,20131218,000000,7.28352,7.57176,7.2134,7.34593,7812.5115245169,0
+TSBK.US,D,20131219,000000,7.03402,7.44769,7.03402,7.40855,8987.263520317,0
+TSBK.US,D,20131220,000000,7.2134,7.40855,7.18214,7.40855,55477.252249215,0
+TSBK.US,D,20131223,000000,7.41606,7.64334,7.41606,7.47935,9322.0267638754,0
+TSBK.US,D,20131224,000000,7.49522,7.74754,7.49522,7.54119,11987.81013896,0
+TSBK.US,D,20131226,000000,7.62785,7.75971,7.51831,7.51831,1408.880890068,0
+TSBK.US,D,20131227,000000,7.63584,7.68969,7.43192,7.44769,15755.436950665,0
+TSBK.US,D,20131230,000000,7.43192,7.76789,7.43192,7.61987,13323.782469849,0
+TSBK.US,D,20131231,000000,7.68882,7.68882,7.51031,7.51031,3330.1754566257,0
+TSBK.US,D,20140102,000000,7.49522,7.51031,7.49522,7.50301,2311.5093903375,0
+TSBK.US,D,20140103,000000,7.49522,7.61179,7.42442,7.59611,5086.1421636346,0
+TSBK.US,D,20140106,000000,7.46328,7.59611,7.45587,7.533,13450.088847019,0
+TSBK.US,D,20140107,000000,7.61179,7.77616,7.61179,7.77616,13449.061965904,0
+TSBK.US,D,20140108,000000,7.73634,7.96159,7.57255,7.79156,8433.7745992189,0
+TSBK.US,D,20140109,000000,7.80607,7.96159,7.78406,7.78406,6069.8942720057,0
+TSBK.US,D,20140110,000000,7.89351,7.89351,7.89351,7.89351,385.08041820371,0
+TSBK.US,D,20140113,000000,7.87831,7.87831,7.65103,7.73634,2895.8047448919,0
+TSBK.US,D,20140114,000000,7.66583,7.83713,7.66583,7.83713,16908.624443046,0
+TSBK.US,D,20140115,000000,7.79156,7.83713,7.72816,7.83713,43422.694837766,0
+TSBK.US,D,20140116,000000,7.83713,7.83713,7.77616,7.82875,2689.4016407347,0
+TSBK.US,D,20140117,000000,7.82875,8.67306,7.82875,8.00968,17066.764134789,0
+TSBK.US,D,20140121,000000,8.0872,8.11944,8.00151,8.03316,12553.621633441,0
+TSBK.US,D,20140122,000000,8.07952,8.28373,8.06452,8.12801,14985.276114258,0
+TSBK.US,D,20140123,000000,8.23591,8.27496,8.16053,8.16053,70322.872531804,0
+TSBK.US,D,20140124,000000,8.27496,8.45473,8.16053,8.2661,3070.3745344776,0
+TSBK.US,D,20140127,000000,8.25061,8.59467,8.24292,8.36845,9610.5803572494,0
+TSBK.US,D,20140128,000000,8.42367,8.65163,8.42367,8.58765,7429.4848685436,0
+TSBK.US,D,20140129,000000,8.52523,8.57957,8.52523,8.5415,4099.3094119179,0
+TSBK.US,D,20140130,000000,8.5415,8.5415,8.41558,8.47898,20880.600596678,0
+TSBK.US,D,20140131,000000,8.55493,8.55493,8.36056,8.55493,3246.9980862937,0
+TSBK.US,D,20140203,000000,8.58765,8.67306,8.55572,8.60908,23985.889089073,0
+TSBK.US,D,20140204,000000,8.60908,8.6271,8.47898,8.59467,9615.7147628254,0
+TSBK.US,D,20140205,000000,8.43788,8.59467,8.21166,8.57042,6008.2814050931,0
+TSBK.US,D,20140206,000000,8.51648,8.57042,8.21166,8.52523,5739.2385529081,0
+TSBK.US,D,20140207,000000,8.65163,8.65163,8.24292,8.38324,5912.7814613786,0
+TSBK.US,D,20140210,000000,8.43,8.58765,8.2436,8.50303,11032.810701815,0
+TSBK.US,D,20140211,000000,8.47898,8.65961,8.42814,8.47898,20257.283759746,0
+TSBK.US,D,20140212,000000,8.50927,8.7051,8.50927,8.68679,20008.778529865,0
+TSBK.US,D,20140213,000000,8.61988,8.93735,8.61901,8.84669,39921.0302349,0
+TSBK.US,D,20140214,000000,8.78485,8.93249,8.73684,8.7977,9679.3813919685,0
+TSBK.US,D,20140218,000000,8.80618,8.80695,8.57957,8.78943,10067.542453518,0
+TSBK.US,D,20140219,000000,8.80618,8.9948,8.69595,8.90093,13507.594189471,0
+TSBK.US,D,20140220,000000,8.89343,9.26982,8.89343,9.08216,14823.028898055,0
+TSBK.US,D,20140221,000000,8.93249,9.15198,8.7754,8.7754,3722.4440426358,0
+TSBK.US,D,20140224,000000,8.75339,9.17029,8.20318,8.38324,5828.5772099314,0
+TSBK.US,D,20140225,000000,8.33524,8.61005,8.33524,8.57042,1215.8272404085,0
+TSBK.US,D,20140226,000000,8.43,8.601,8.41558,8.58854,3300.3959042846,0
+TSBK.US,D,20140227,000000,8.61901,8.65241,8.13464,8.65241,16926.081422005,0
+TSBK.US,D,20140228,000000,8.50303,8.5415,8.11779,8.37536,27209.268909717,0
+TSBK.US,D,20140303,000000,8.55572,9.14341,8.2585,8.26541,17412.823070615,0
+TSBK.US,D,20140304,000000,8.21079,8.76986,8.21079,8.76246,2607.2511515179,0
+TSBK.US,D,20140305,000000,8.76986,8.76986,8.73684,8.76986,3923.7127412171,0
+TSBK.US,D,20140306,000000,8.69595,8.69595,8.43,8.65241,4536.7607669974,0
+TSBK.US,D,20140307,000000,8.601,8.7754,8.42367,8.7754,5412.6903582713,0
+TSBK.US,D,20140310,000000,8.5415,8.76986,8.30642,8.59564,9157.7257854419,0
+TSBK.US,D,20140311,000000,8.601,8.601,8.601,8.601,941.64998264747,0
+TSBK.US,D,20140312,000000,8.57957,8.601,8.50303,8.57042,5641.6848469632,0
+TSBK.US,D,20140313,000000,8.34566,8.601,8.32297,8.47012,5684.8138538019,0
+TSBK.US,D,20140314,000000,8.41558,8.52523,8.34566,8.42367,3971.9761536319,0
+TSBK.US,D,20140317,000000,8.50927,8.7754,8.44674,8.51648,16274.011913846,0
+TSBK.US,D,20140318,000000,8.47012,8.6605,8.46213,8.52523,1465.3593514046,0
+TSBK.US,D,20140319,000000,8.61005,8.69595,8.50303,8.50303,6214.6845092503,0
+TSBK.US,D,20140320,000000,8.65241,8.65241,8.47012,8.47012,14959.604086378,0
+TSBK.US,D,20140321,000000,8.57957,8.63527,8.2585,8.2585,11096.477330958,0
+TSBK.US,D,20140324,000000,8.33855,8.49601,8.30642,8.42367,4243.0727680473,0
+TSBK.US,D,20140325,000000,8.39912,8.46213,8.39026,8.46213,4701.061745431,0
+TSBK.US,D,20140326,000000,8.39912,8.39912,8.39912,8.39912,256.72027880248,0
+TSBK.US,D,20140327,000000,8.35258,8.57042,8.28275,8.28275,4741.1101089241,0
+TSBK.US,D,20140328,000000,8.26541,8.52523,8.2585,8.31479,3744.0085460553,0
+TSBK.US,D,20140331,000000,8.36747,8.52523,8.34761,8.38324,5960.0179926782,0
+TSBK.US,D,20140401,000000,8.47898,8.6605,8.47898,8.52523,12127.465970629,0
+TSBK.US,D,20140402,000000,8.48774,8.67938,8.44674,8.49601,1699.4882456723,0
+TSBK.US,D,20140403,000000,8.6678,8.6678,8.38324,8.39912,710.60173172524,0
+TSBK.US,D,20140404,000000,8.40692,8.65241,8.40692,8.61901,7722.1459863784,0
+TSBK.US,D,20140407,000000,8.61005,8.61005,8.29921,8.42367,22537.986716627,0
+TSBK.US,D,20140408,000000,8.35969,8.56409,8.34566,8.39912,2668.8640184305,0
+TSBK.US,D,20140409,000000,8.48774,8.48774,8.36747,8.36845,1661.4936444096,0
+TSBK.US,D,20140410,000000,8.42367,8.42367,8.33154,8.33154,17830.763684505,0
+TSBK.US,D,20140411,000000,8.33154,8.33154,8.33154,8.33154,900.57473803908,0
+TSBK.US,D,20140414,000000,8.48774,8.61005,8.36747,8.61005,38255.42906603,0
+TSBK.US,D,20140415,000000,8.45473,8.72876,8.45473,8.61988,14940.093345189,0
+TSBK.US,D,20140417,000000,8.51648,8.51648,8.51648,8.51648,131.44078274687,0
+TSBK.US,D,20140421,000000,8.50927,8.61901,8.50927,8.54871,3131.9874013902,0
+TSBK.US,D,20140422,000000,8.61901,8.61901,8.50927,8.61901,5727.9428606408,0
+TSBK.US,D,20140423,000000,8.50927,8.61901,8.50303,8.58854,9084.8172262619,0
+TSBK.US,D,20140424,000000,8.50303,8.56409,8.50303,8.50303,9067.3602473034,0
+TSBK.US,D,20140425,000000,8.46213,8.50303,8.46213,8.47898,2440.8964108539,0
+TSBK.US,D,20140428,000000,8.46213,8.47898,8.39912,8.45473,1468.4399947501,0
+TSBK.US,D,20140429,000000,8.38324,8.43,8.34566,8.43,8999.5860936996,0
+TSBK.US,D,20140430,000000,8.44674,8.44674,8.27418,8.38324,1708.7301757093,0
+TSBK.US,D,20140501,000000,8.24963,8.36747,8.24963,8.24963,4640.4757596335,0
+TSBK.US,D,20140502,000000,8.28275,8.43788,8.28275,8.42367,46268.182408012,0
+TSBK.US,D,20140505,000000,8.35258,8.35258,8.35258,8.35258,131.44078274687,0
+TSBK.US,D,20140506,000000,8.37536,8.42367,8.35258,8.35969,2738.6919342648,0
+TSBK.US,D,20140507,000000,8.39912,8.50927,8.34566,8.35969,4745.2176333849,0
+TSBK.US,D,20140508,000000,8.38324,8.45473,8.38324,8.45473,5003.9916744178,0
+TSBK.US,D,20140509,000000,8.46213,8.46213,8.45473,8.45473,4924.9218285466,0
+TSBK.US,D,20140512,000000,8.28178,8.47898,8.27418,8.4745,2189.3105376275,0
+TSBK.US,D,20140513,000000,8.46213,8.49601,8.44674,8.47898,9844.7092515173,0
+TSBK.US,D,20140514,000000,8.32209,8.46213,8.29998,8.46213,4831.4756470626,0
+TSBK.US,D,20140515,000000,8.33057,8.45376,8.33057,8.37536,8162.6779848035,0
+TSBK.US,D,20140516,000000,8.30642,8.45473,8.16502,8.45473,5818.3083987793,0
+TSBK.US,D,20140519,000000,8.32209,8.41558,8.32209,8.37536,3635.1591478431,0
+TSBK.US,D,20140520,000000,8.36747,8.56506,8.36747,8.55572,3660.8311757233,0
+TSBK.US,D,20140521,000000,8.41558,8.41558,8.41558,8.41558,233.10201315264,0
+TSBK.US,D,20140522,000000,8.34479,8.47012,8.34479,8.35258,885.17152131093,0
+TSBK.US,D,20140523,000000,8.35969,8.41558,8.35969,8.41558,1441.7410857547,0
+TSBK.US,D,20140527,000000,8.33057,8.52523,8.33057,8.41558,4782.1853535325,0
+TSBK.US,D,20140528,000000,8.43,8.57129,8.40692,8.51648,13814.631642919,0
+TSBK.US,D,20140529,000000,8.54871,8.54871,8.45473,8.49601,12672.739842805,0
+TSBK.US,D,20140530,000000,8.45473,8.52523,8.43788,8.44586,10689.832409335,0
+TSBK.US,D,20140602,000000,8.33787,8.43,8.25763,8.41558,9273.7633514605,0
+TSBK.US,D,20140603,000000,8.39912,8.39912,8.25763,8.38324,1881.2462030645,0
+TSBK.US,D,20140604,000000,8.40692,8.40692,8.38324,8.40692,1178.859520261,0
+TSBK.US,D,20140605,000000,8.16502,8.39912,8.16502,8.39912,1143.9455623438,0
+TSBK.US,D,20140606,000000,8.17777,8.39912,8.17777,8.30174,3290.1270931325,0
+TSBK.US,D,20140609,000000,8.33057,8.37536,8.27331,8.37536,1562.9130573494,0
+TSBK.US,D,20140610,000000,8.35258,8.51648,8.20241,8.51648,8520.0326128965,0
+TSBK.US,D,20140611,000000,8.40692,8.40692,8.19403,8.35969,4818.1261925648,0
+TSBK.US,D,20140612,000000,8.46213,8.61988,8.26454,8.51648,4468.9866133935,0
+TSBK.US,D,20140613,000000,8.41558,8.49601,8.17777,8.23426,29540.289041243,0
+TSBK.US,D,20140616,000000,8.17777,8.25763,8.17368,8.20241,2386.4717117478,0
+TSBK.US,D,20140618,000000,8.18537,8.33787,8.18537,8.26454,5752.5880074058,0
+TSBK.US,D,20140619,000000,8.33787,8.34479,8.11594,8.15791,2208.8212788165,0
+TSBK.US,D,20140620,000000,8.18537,8.29044,8.18537,8.28178,1593.7194908057,0
+TSBK.US,D,20140623,000000,8.35969,8.35969,8.11594,8.32209,1505.4077148977,0
+TSBK.US,D,20140624,000000,8.31567,8.31567,8.27331,8.27331,348.11269805616,0
+TSBK.US,D,20140625,000000,8.30642,8.30642,8.14194,8.2101,3919.6052167562,0
+TSBK.US,D,20140626,000000,8.33057,8.33057,8.32209,8.32209,254.66651657205,0
+TSBK.US,D,20140627,000000,8.36747,8.41558,8.26454,8.41558,3490.3689105984,0
+TSBK.US,D,20140630,000000,8.30642,8.41558,8.23426,8.29044,3464.6968827182,0
+TSBK.US,D,20140701,000000,8.03062,8.18537,8.03062,8.16911,1597.8270152666,0
+TSBK.US,D,20140702,000000,8.06929,8.25763,8.06929,8.18537,7121.4205339806,0
+TSBK.US,D,20140703,000000,8.39026,8.39026,8.31391,8.36747,509.33303314411,0
+TSBK.US,D,20140707,000000,8.30642,8.39912,8.18537,8.39912,5179.5883451187,0
+TSBK.US,D,20140708,000000,8.39912,8.39912,8.2325,8.25763,1437.6335612939,0
+TSBK.US,D,20140709,000000,8.37536,8.37536,8.18537,8.29044,2671.9446617761,0
+TSBK.US,D,20140710,000000,8.27331,8.39737,8.27331,8.27331,5085.1152825194,0
+TSBK.US,D,20140711,000000,8.16413,8.29921,8.16413,8.29921,99838.516426282,0
+TSBK.US,D,20140714,000000,8.33787,8.36571,8.24896,8.36571,2686.3209973891,0
+TSBK.US,D,20140715,000000,8.22637,8.22637,8.08448,8.21887,4238.9652435864,0
+TSBK.US,D,20140716,000000,8.36747,8.36747,8.21887,8.25763,2223.1976144294,0
+TSBK.US,D,20140717,000000,8.21887,8.29921,8.21887,8.29921,5548.238665479,0
+TSBK.US,D,20140718,000000,8.29921,8.29921,8.21887,8.21887,5827.5503288162,0
+TSBK.US,D,20140721,000000,8.21887,8.33057,8.21887,8.33057,786.59093425078,0
+TSBK.US,D,20140723,000000,8.53341,8.63615,8.48774,8.63615,14906.206268387,0
+TSBK.US,D,20140724,000000,8.25763,8.49601,8.22637,8.42367,8782.9141783902,0
+TSBK.US,D,20140725,000000,8.26454,8.41558,8.26454,8.38324,2928.6649405786,0
+TSBK.US,D,20140728,000000,8.24896,8.33942,8.23426,8.26454,2336.1545371025,0
+TSBK.US,D,20140729,000000,8.38324,8.38324,8.1245,8.23426,8775.7260105838,0
+TSBK.US,D,20140730,000000,8.17777,8.30642,8.00327,8.24126,7783.758853291,0
+TSBK.US,D,20140731,000000,8.10737,8.24896,8.06929,8.07708,9963.8274608816,0
+TSBK.US,D,20140801,000000,8.11594,8.25763,8.07708,8.25763,10106.563935896,0
+TSBK.US,D,20140804,000000,8.1245,8.38324,8.02323,8.37536,45111.914272286,0
+TSBK.US,D,20140805,000000,8.26454,8.37536,8.03062,8.29921,20138.165550382,0
+TSBK.US,D,20140806,000000,8.33787,8.33787,8.24896,8.33057,3088.8583945514,0
+TSBK.US,D,20140807,000000,8.33787,8.33787,8.33787,8.33787,1509.5152393585,0
+TSBK.US,D,20140808,000000,8.17777,8.33787,8.14943,8.33787,15288.206043245,0
+TSBK.US,D,20140811,000000,8.33787,8.38324,8.14943,8.29492,6595.6574029932,0
+TSBK.US,D,20140812,000000,8.21887,8.39123,8.15722,8.39123,9002.6667370451,0
+TSBK.US,D,20140813,000000,8.24896,8.38422,8.24896,8.24896,11649.966252056,0
+TSBK.US,D,20140814,000000,8.29921,8.3999,8.24126,8.39123,27258.559203247,0
+TSBK.US,D,20140815,000000,8.29921,8.37964,8.27331,8.29921,5283.3033377549,0
+TSBK.US,D,20140818,000000,8.39123,8.41655,8.29044,8.41655,15043.808337825,0
+TSBK.US,D,20140819,000000,8.33057,8.41655,8.09802,8.37536,10587.144297814,0
+TSBK.US,D,20140820,000000,8.42367,8.42367,8.35705,8.42367,7828.9416223602,0
+TSBK.US,D,20140822,000000,8.34479,8.42367,8.24896,8.42367,13667.787643444,0
+TSBK.US,D,20140825,000000,8.42367,8.4968,8.42367,8.48862,3243.917442948,0
+TSBK.US,D,20140826,000000,8.41655,8.4968,8.32209,8.45025,6896.5335697497,0
+TSBK.US,D,20140827,000000,8.34479,8.48862,8.33787,8.36747,3043.6756254821,0
+TSBK.US,D,20140828,000000,8.4556,8.47089,8.24896,8.41655,14196.631417776,0
+TSBK.US,D,20140829,000000,8.31391,8.48862,8.31391,8.48862,9499.6771968068,0
+TSBK.US,D,20140902,000000,8.34479,8.47995,8.26454,8.4556,16374.646263137,0
+TSBK.US,D,20140903,000000,8.44762,8.44762,8.43876,8.43876,385.08041820371,0
+TSBK.US,D,20140904,000000,8.43876,8.4556,8.43876,8.4556,1653.2785954879,0
+TSBK.US,D,20140908,000000,8.37536,8.37536,8.35258,8.35258,588.40287901527,0
+TSBK.US,D,20140909,000000,8.33787,8.44762,8.28178,8.44762,13555.857601886,0
+TSBK.US,D,20140910,000000,8.30642,8.4556,8.26454,8.37536,4812.9917869887,0
+TSBK.US,D,20140911,000000,8.43087,8.46301,8.34196,8.46301,4367.3253829877,0
+TSBK.US,D,20140912,000000,8.42367,8.4968,8.27331,8.46301,12326.68090698,0
+TSBK.US,D,20140915,000000,8.43876,8.47089,8.23426,8.23426,6373.8510821078,0
+TSBK.US,D,20140916,000000,8.25763,8.37536,8.23426,8.23426,8249.9628795964,0
+TSBK.US,D,20140917,000000,8.32209,8.43087,8.27331,8.43087,3540.6860852438,0
+TSBK.US,D,20140918,000000,8.25763,8.43087,8.25763,8.27331,4025.3739716228,0
+TSBK.US,D,20140919,000000,8.37536,8.4968,8.29921,8.4968,4602.4811583708,0
+TSBK.US,D,20140922,000000,8.42367,8.44762,8.33057,8.41655,2228.3320200055,0
+TSBK.US,D,20140923,000000,8.30642,8.33787,8.22637,8.22637,5420.9054071931,0
+TSBK.US,D,20140924,000000,8.29921,8.46301,8.29921,8.44762,10537.854004284,0
+TSBK.US,D,20140925,000000,8.29921,8.4968,8.29044,8.4556,2400.8480473607,0
+TSBK.US,D,20140926,000000,8.34479,8.48862,8.31391,8.33057,1815.5258116911,0
+TSBK.US,D,20140929,000000,8.4556,8.48862,8.4556,8.46301,2648.3263961263,0
+TSBK.US,D,20140930,000000,8.4556,8.46301,8.30642,8.33057,3316.826002128,0
+TSBK.US,D,20141001,000000,8.29044,8.48862,8.23426,8.48862,7182.006519778,0
+TSBK.US,D,20141002,000000,8.3999,8.4556,8.37195,8.38422,4441.2608232828,0
+TSBK.US,D,20141003,000000,8.34479,8.47089,8.34479,8.4556,1655.3323577184,0
+TSBK.US,D,20141006,000000,8.40789,8.4968,8.33787,8.33787,6459.0822146703,0
+TSBK.US,D,20141007,000000,8.35258,8.44762,8.25159,8.32209,6361.5285087253,0
+TSBK.US,D,20141008,000000,8.36747,8.42717,8.36747,8.40789,4097.2556496875,0
+TSBK.US,D,20141009,000000,8.40789,8.44762,8.2958,8.33787,2660.6489695088,0
+TSBK.US,D,20141010,000000,8.32209,8.41655,8.28275,8.41655,1973.6655034334,0
+TSBK.US,D,20141013,000000,8.38422,8.41655,8.31391,8.31391,6410.8188022554,0
+TSBK.US,D,20141014,000000,8.41655,8.41655,8.24896,8.29044,5133.3786949343,0
+TSBK.US,D,20141015,000000,8.3999,8.41655,8.23591,8.38422,3830.2665597329,0
+TSBK.US,D,20141016,000000,8.38422,8.38422,8.23426,8.33787,8800.3711573488,0
+TSBK.US,D,20141017,000000,8.36747,8.38422,8.30642,8.30642,3030.3261709844,0
+TSBK.US,D,20141020,000000,8.25763,8.38422,8.25763,8.36747,4994.7497443809,0
+TSBK.US,D,20141022,000000,8.26454,8.38422,8.23426,8.30642,6802.0605071504,0
+TSBK.US,D,20141023,000000,8.33787,8.35969,8.24126,8.35258,7244.6462678058,0
+TSBK.US,D,20141024,000000,8.37536,8.38422,8.33057,8.33787,2397.7674040151,0
+TSBK.US,D,20141027,000000,8.25763,8.33787,8.23426,8.33057,8352.6509911173,0
+TSBK.US,D,20141028,000000,8.33787,8.33787,8.24126,8.29921,3372.2775823493,0
+TSBK.US,D,20141029,000000,8.24126,8.33787,8.1845,8.32209,3089.8852756666,0
+TSBK.US,D,20141030,000000,8.2101,8.33787,8.1845,8.29921,7366.8451205158,0
+TSBK.US,D,20141031,000000,8.33787,8.37536,8.14106,8.35969,5294.5990300222,0
+TSBK.US,D,20141103,000000,8.35969,8.35969,8.23426,8.35969,1338.0260931185,0
+TSBK.US,D,20141104,000000,8.29921,8.48862,8.24896,8.24896,24808.420862356,0
+TSBK.US,D,20141105,000000,8.25763,8.4968,8.17777,8.3999,158554.55171287,0
+TSBK.US,D,20141106,000000,8.40789,8.40789,8.27593,8.36747,3413.3528269577,0
+TSBK.US,D,20141107,000000,8.37536,8.37536,8.35969,8.35969,634.61252919972,0
+TSBK.US,D,20141110,000000,8.29239,8.41655,8.29239,8.41655,5631.416035811,0
+TSBK.US,D,20141111,000000,8.2847,8.41655,8.2847,8.41655,1013.5316607122,0
+TSBK.US,D,20141112,000000,8.3296,8.3296,8.30544,8.30544,987.85963283192,0
+TSBK.US,D,20141113,000000,8.51101,8.51101,8.3296,8.43876,1102.8703177354,0
+TSBK.US,D,20141114,000000,8.4556,8.4556,8.33787,8.38422,1063.8488353574,0
+TSBK.US,D,20141117,000000,8.31323,8.48862,8.31323,8.4556,10641.56899692,0
+TSBK.US,D,20141118,000000,8.4968,8.4968,8.3999,8.47995,1583.4506796537,0
+TSBK.US,D,20141119,000000,8.34479,8.4556,8.33787,8.36747,6101.7275865772,0
+TSBK.US,D,20141120,000000,8.47995,8.47995,8.47995,8.47995,586.34911678485,0
+TSBK.US,D,20141121,000000,8.3999,8.4556,8.38422,8.38422,1859.6816996451,0
+TSBK.US,D,20141124,000000,8.44762,8.4556,8.44762,8.4556,563.75773225023,0
+TSBK.US,D,20141125,000000,8.43087,8.43087,8.39123,8.39123,1736.45596582,0
+TSBK.US,D,20141126,000000,8.39123,8.39123,8.39123,8.39123,1572.1549873864,0
+TSBK.US,D,20141201,000000,8.42911,8.42911,8.32122,8.35258,7734.4685597609,0
+TSBK.US,D,20141202,000000,8.41655,8.42367,8.28099,8.41052,3544.7936097045,0
+TSBK.US,D,20141203,000000,8.40789,8.40789,8.28966,8.3296,2915.3154860809,0
+TSBK.US,D,20141204,000000,8.33787,8.35258,8.28966,8.3296,1384.235743303,0
+TSBK.US,D,20141205,000000,8.3296,8.33787,8.17689,8.24818,7117.3130095198,0
+TSBK.US,D,20141208,000000,8.31323,8.51101,8.29834,8.47995,14714.179499843,0
+TSBK.US,D,20141209,000000,8.4968,8.51822,8.31323,8.39123,10477.268018486,0
+TSBK.US,D,20141210,000000,8.48862,8.51101,8.36747,8.51101,3088.8583945514,0
+TSBK.US,D,20141211,000000,8.37536,8.48862,8.25665,8.43876,3241.8636807176,0
+TSBK.US,D,20141212,000000,8.28099,8.48862,8.25665,8.43876,801.99415097893,0
+TSBK.US,D,20141215,000000,8.27243,8.43876,8.26541,8.41655,6691.1573467077,0
+TSBK.US,D,20141216,000000,8.41655,8.43165,8.2847,8.36747,13596.932846495,0
+TSBK.US,D,20141217,000000,8.23426,8.42367,8.23426,8.3296,4863.3089616341,0
+TSBK.US,D,20141218,000000,8.42367,8.42367,8.27243,8.29044,9348.7256728709,0
+TSBK.US,D,20141219,000000,8.29834,8.43087,8.29834,8.29834,10721.665723907,0
+TSBK.US,D,20141222,000000,8.34479,8.39123,8.22549,8.37536,9019.0968348885,0
+TSBK.US,D,20141223,000000,8.3296,8.41655,8.22549,8.37536,2911.2079616201,0
+TSBK.US,D,20141224,000000,8.43,8.43,8.43,8.43,443.61264177068,0
+TSBK.US,D,20141226,000000,8.43087,8.43087,8.43087,8.43087,1264.0906528233,0
+TSBK.US,D,20141229,000000,8.40789,8.41558,8.32783,8.3999,3407.1915402664,0
+TSBK.US,D,20141230,000000,8.35969,8.39123,8.35258,8.39123,907.76290584555,0
+TSBK.US,D,20141231,000000,8.41655,8.41655,8.26454,8.41655,25340.345280034,0
+TSBK.US,D,20150102,000000,8.41655,8.41655,8.28966,8.34479,31620.750180658,0
+TSBK.US,D,20150105,000000,8.37536,8.37536,8.29834,8.35969,10016.198397757,0
+TSBK.US,D,20150106,000000,8.35969,8.35969,8.33524,8.35258,4108.5513419548,0
+TSBK.US,D,20150107,000000,8.28099,8.42367,8.22812,8.42367,7022.8399469204,0
+TSBK.US,D,20150108,000000,8.27243,8.41655,8.27243,8.40341,2361.8265649828,0
+TSBK.US,D,20150109,000000,8.37536,8.43087,8.37536,8.43087,1651.2248332575,0
+TSBK.US,D,20150112,000000,8.35258,8.40789,8.28099,8.39123,8997.5323314691,0
+TSBK.US,D,20150114,000000,8.28966,8.36747,8.25665,8.3296,8104.1457612365,0
+TSBK.US,D,20150115,000000,8.26454,8.33787,8.15558,8.17184,10332.477781242,0
+TSBK.US,D,20150116,000000,8.15558,8.37964,7.1612,8.37536,19321.795063789,0
+TSBK.US,D,20150120,000000,8.35258,8.35258,8.17689,8.27243,1050.4993808597,0
+TSBK.US,D,20150121,000000,8.20942,8.24818,8.01973,8.23337,3510.9065329027,0
+TSBK.US,D,20150122,000000,8.25665,8.25665,8.01973,8.25665,4686.685409818,0
+TSBK.US,D,20150123,000000,8.05848,8.20504,8.04318,8.13931,1974.6923845486,0
+TSBK.US,D,20150126,000000,8.35258,8.35258,8.17689,8.33787,3798.4332451614,0
+TSBK.US,D,20150127,000000,8.33787,8.41655,8.17689,8.36747,23347.169035412,0
+TSBK.US,D,20150128,000000,8.35258,8.37536,8.28966,8.29834,30590.788422103,0
+TSBK.US,D,20150129,000000,8.36747,8.37536,8.22549,8.37536,4326.2501383793,0
+TSBK.US,D,20150130,000000,8.3296,8.33787,8.27243,8.33787,1639.9291409902,0
+TSBK.US,D,20150202,000000,8.2179,8.74239,8.2179,8.64784,25346.506566726,0
+TSBK.US,D,20150203,000000,8.7496,9.19473,8.34479,9.18695,25586.796747685,0
+TSBK.US,D,20150204,000000,8.93161,8.93161,8.65601,8.73422,1698.4613645572,0
+TSBK.US,D,20150205,000000,8.65601,8.69117,8.47995,8.50479,10058.300523481,0
+TSBK.US,D,20150206,000000,8.4968,8.55045,8.47089,8.55045,26768.736911291,0
+TSBK.US,D,20150209,000000,8.46301,8.71776,8.46301,8.66322,23736.356978077,0
+TSBK.US,D,20150210,000000,8.66322,8.73422,8.66322,8.73422,23307.120671919,0
+TSBK.US,D,20150211,000000,8.77365,8.78203,8.49504,8.49504,2009.6063424658,0
+TSBK.US,D,20150212,000000,8.70032,8.70032,8.70032,8.70032,287.52671225877,0
+TSBK.US,D,20150213,000000,8.74239,8.76606,8.46116,8.71776,37335.343586802,0
+TSBK.US,D,20150217,000000,8.54958,8.62982,8.4782,8.58191,7875.1512725447,0
+TSBK.US,D,20150218,000000,8.70957,8.70957,8.34293,8.57314,11533.928686037,0
+TSBK.US,D,20150219,000000,8.53429,8.55756,8.2697,8.54247,5396.260260428,0
+TSBK.US,D,20150220,000000,8.44586,8.56681,8.42911,8.54247,3301.4227853998,0
+TSBK.US,D,20150223,000000,8.45376,8.56681,8.42911,8.42911,5188.8302751556,0
+TSBK.US,D,20150224,000000,8.36571,8.56681,8.36571,8.46924,9509.9460079588,0
+TSBK.US,D,20150225,000000,8.50927,8.57314,8.50303,8.55756,5142.6206249711,0
+TSBK.US,D,20150227,000000,8.38938,8.72497,8.38938,8.58668,6130.4802578031,0
+TSBK.US,D,20150302,000000,8.39834,8.54247,8.39834,8.44586,5260.7119532203,0
+TSBK.US,D,20150303,000000,8.38938,8.54247,8.38938,8.40603,12778.508597672,0
+TSBK.US,D,20150304,000000,8.50927,8.53429,8.4148,8.45376,3882.6374966087,0
+TSBK.US,D,20150305,000000,8.4371,8.4371,8.4371,8.4371,129.38702051644,0
+TSBK.US,D,20150306,000000,8.4371,8.57314,8.4371,8.56681,3631.0516233822,0
+TSBK.US,D,20150309,000000,8.53429,8.53429,8.5262,8.5262,250.55899211121,0
+TSBK.US,D,20150310,000000,8.54247,8.57314,8.54247,8.57314,2130.7783140605,0
+TSBK.US,D,20150311,000000,8.56681,8.70957,8.54247,8.65504,15909.469117947,0
+TSBK.US,D,20150312,000000,8.78203,8.78203,8.54247,8.67033,5011.1798422243,0
+TSBK.US,D,20150313,000000,8.54247,8.61288,8.54247,8.54247,1629.6603298381,0
+TSBK.US,D,20150316,000000,8.54958,8.60372,8.54247,8.57314,5890.1900768439,0
+TSBK.US,D,20150317,000000,8.55756,8.56681,8.54247,8.56681,1749.8054203177,0
+TSBK.US,D,20150318,000000,8.638,8.74239,8.46116,8.54247,1377.0475754965,0
+TSBK.US,D,20150319,000000,8.54247,8.70032,8.46924,8.62174,11524.686756,0
+TSBK.US,D,20150320,000000,8.72497,8.7496,8.49504,8.49504,4133.1964887198,0
+TSBK.US,D,20150323,000000,8.49504,8.49504,8.49504,8.49504,1252.7949605561,0
+TSBK.US,D,20150324,000000,8.54247,8.74239,8.51725,8.74239,1252.7949605561,0
+TSBK.US,D,20150325,000000,8.56681,8.67667,8.54247,8.67667,750.65009521843,0
+TSBK.US,D,20150326,000000,8.67667,8.67667,8.67667,8.67667,129.38702051644,0
+TSBK.US,D,20150327,000000,8.66322,8.66322,8.66322,8.66322,378.91913151245,0
+TSBK.US,D,20150330,000000,8.49504,8.49504,8.49504,8.49504,1502.3270715521,0
+TSBK.US,D,20150401,000000,8.54958,8.54958,8.54958,8.54958,378.91913151245,0
+TSBK.US,D,20150402,000000,8.5262,8.55756,8.51725,8.53429,14531.394661335,0
+TSBK.US,D,20150406,000000,8.55756,8.70032,8.54958,8.54958,1502.3270715521,0
+TSBK.US,D,20150407,000000,8.53516,8.55756,8.53516,8.54958,1096.7090310442,0
+TSBK.US,D,20150408,000000,8.53429,8.64686,8.5262,8.58191,2379.2835439414,0
+TSBK.US,D,20150409,000000,8.5262,8.54247,8.5262,8.5262,1879.1924408341,0
+TSBK.US,D,20150410,000000,8.5262,8.67667,8.5262,8.67667,250.55899211121,0
+TSBK.US,D,20150414,000000,8.65504,8.67033,8.57314,8.57314,2630.8694171677,0
+TSBK.US,D,20150415,000000,8.54958,8.54958,8.54247,8.54958,3066.2670100167,0
+TSBK.US,D,20150417,000000,8.53429,8.54958,8.51725,8.54247,1128.5423456156,0
+TSBK.US,D,20150420,000000,8.60012,8.60012,8.60012,8.60012,1305.1658974317,0
+TSBK.US,D,20150421,000000,8.5262,8.5262,8.5262,8.5262,379.94601262767,0
+TSBK.US,D,20150422,000000,8.53429,8.60372,8.53429,8.53429,991.96715729276,0
+TSBK.US,D,20150423,000000,8.51725,8.54247,8.51725,8.51725,1128.5423456156,0
+TSBK.US,D,20150427,000000,8.53429,8.53429,8.09383,8.3106,2003.4450557745,0
+TSBK.US,D,20150429,000000,8.53429,8.53429,8.53429,8.53429,378.91913151245,0
+TSBK.US,D,20150430,000000,8.53429,8.53429,8.23076,8.42298,3256.2400163305,0
+TSBK.US,D,20150501,000000,8.48716,8.54247,8.16842,8.30262,6888.318520828,0
+TSBK.US,D,20150504,000000,8.28694,8.53429,8.23076,8.50927,6260.8941594347,0
+TSBK.US,D,20150505,000000,8.24633,8.50927,8.24633,8.26279,1502.3270715521,0
+TSBK.US,D,20150506,000000,8.34293,8.35793,8.34293,8.34293,378.91913151245,0
+TSBK.US,D,20150507,000000,8.35793,8.40603,8.34293,8.40603,5610.8784135069,0
+TSBK.US,D,20150511,000000,8.40603,8.53429,8.39834,8.4371,3758.3848816683,0
+TSBK.US,D,20150512,000000,8.4222,8.4222,8.4222,8.4222,529.87065544831,0
+TSBK.US,D,20150513,000000,8.38938,8.42911,8.38938,8.42911,1121.3541778092,0
+TSBK.US,D,20150514,000000,8.4782,8.5676,8.40603,8.40603,745.51568964239,0
+TSBK.US,D,20150515,000000,8.40603,8.4405,8.30973,8.42911,4471.0403756238,0
+TSBK.US,D,20150518,000000,8.46116,8.5676,8.44586,8.44937,763.99954971616,0
+TSBK.US,D,20150519,000000,8.51822,8.58278,8.51822,8.57402,689.03722830584,0
+TSBK.US,D,20150520,000000,8.54315,8.54315,8.26883,8.26883,376.86536928203,0
+TSBK.US,D,20150521,000000,8.26883,8.26883,8.22996,8.26883,2239.6277122728,0
+TSBK.US,D,20150522,000000,8.02147,8.09314,7.45043,8.03657,6971.49589116,0
+TSBK.US,D,20150526,000000,8.18721,8.18721,8.03657,8.17544,15741.060615052,0
+TSBK.US,D,20150527,000000,8.10834,8.26883,8.10834,8.10834,1741.5903713959,0
+TSBK.US,D,20150528,000000,8.19539,8.4782,8.06841,8.45376,9934.0479085405,0
+TSBK.US,D,20150529,000000,8.19539,8.30174,8.19539,8.30174,997.1015628688,0
+TSBK.US,D,20150601,000000,8.33524,8.48716,8.33524,8.48716,2087.6493072217,0
+TSBK.US,D,20150602,000000,8.4371,8.4782,8.24633,8.46116,1531.079742778,0
+TSBK.US,D,20150603,000000,8.36484,8.36484,7.88485,7.88485,4982.4271709984,0
+TSBK.US,D,20150604,000000,8.10834,8.42911,8.09314,8.38227,5477.3838685296,0
+TSBK.US,D,20150605,000000,8.34196,8.35793,8.26883,8.35793,13453.169490365,0
+TSBK.US,D,20150608,000000,8.45376,8.55045,8.40603,8.53516,9343.5912672948,0
+TSBK.US,D,20150609,000000,8.10834,8.3737,8.10834,8.26279,12706.626919607,0
+TSBK.US,D,20150610,000000,8.51004,8.53516,8.38938,8.38938,23968.432110115,0
+TSBK.US,D,20150611,000000,8.49504,8.49504,8.28615,8.28615,1499.2464282064,0
+TSBK.US,D,20150612,000000,8.46924,8.46924,8.26883,8.4148,1121.3541778092,0
+TSBK.US,D,20150616,000000,8.42298,8.46924,8.42298,8.46924,7722.1459863784,0
+TSBK.US,D,20150617,000000,8.57402,8.57402,8.22996,8.40603,7470.560113152,0
+TSBK.US,D,20150618,000000,8.35793,8.42298,8.05186,8.26883,12701.492514032,0
+TSBK.US,D,20150619,000000,8.24555,8.30973,8.10834,8.24555,16940.457757618,0
+TSBK.US,D,20150622,000000,8.16667,8.22996,8.14282,8.15879,14072.378802836,0
+TSBK.US,D,20150623,000000,8.16667,8.17544,8.13366,8.13366,5910.7276991482,0
+TSBK.US,D,20150624,000000,8.15041,8.2774,8.12539,8.26883,74484.82169175,0
+TSBK.US,D,20150625,000000,8.32619,8.32619,8.26883,8.30174,4734.9488222328,0
+TSBK.US,D,20150629,000000,8.26883,8.30973,8.14282,8.20417,1741.5903713959,0
+TSBK.US,D,20150630,000000,7.96411,8.32619,7.96411,8.04485,5314.1097712112,0
+TSBK.US,D,20150701,000000,8.24555,8.42911,8.24555,8.26182,3611.5408821932,0
+TSBK.US,D,20150702,000000,8.26182,8.40603,8.26182,8.34917,997.1015628688,0
+TSBK.US,D,20150707,000000,8.42911,8.42911,8.24555,8.24555,249.532110996,0
+TSBK.US,D,20150708,000000,8.26182,8.26182,8.26182,8.26182,376.86536928203,0
+TSBK.US,D,20150709,000000,8.33524,8.4148,8.26182,8.4148,1994.2031257376,0
+TSBK.US,D,20150710,000000,8.38938,8.38938,8.38938,8.38938,874.90271015883,0
+TSBK.US,D,20150713,000000,8.20417,8.32619,8.20417,8.29492,5356.2118969349,0
+TSBK.US,D,20150714,000000,8.42814,8.42814,8.28615,8.28615,1683.0581478291,0
+TSBK.US,D,20150716,000000,8.29492,8.29492,8.29492,8.29492,624.34371804762,0
+TSBK.US,D,20150717,000000,8.34917,8.34917,8.2774,8.28615,1243.5530305192,0
+TSBK.US,D,20150720,000000,8.2774,8.2774,8.15879,8.19539,2119.4826217933,0
+TSBK.US,D,20150721,000000,8.20417,8.21253,8.19539,8.20417,2239.6277122728,0
+TSBK.US,D,20150722,000000,8.34917,8.34917,8.3183,8.3183,874.90271015883,0
+TSBK.US,D,20150723,000000,8.30973,8.30973,8.30973,8.30973,1243.5530305192,0
+TSBK.US,D,20150724,000000,8.19539,8.22996,8.19539,8.21253,2119.4826217933,0
+TSBK.US,D,20150727,000000,8.21253,8.24555,8.21253,8.24555,624.34371804762,0
+TSBK.US,D,20150728,000000,8.24555,8.24555,7.92331,7.95574,1741.5903713959,0
+TSBK.US,D,20150729,000000,8.22996,8.42911,8.22996,8.42911,21422.793825509,0
+TSBK.US,D,20150730,000000,8.42911,8.64784,8.42911,8.46924,10586.117416699,0
+TSBK.US,D,20150731,000000,8.44586,8.66508,8.44586,8.59194,7348.3612604421,0
+TSBK.US,D,20150803,000000,8.67861,8.67861,8.66508,8.67861,5385.9914492759,0
+TSBK.US,D,20150804,000000,8.68396,8.68396,8.68396,8.68396,249.532110996,0
+TSBK.US,D,20150805,000000,8.71133,8.71133,8.69301,8.71133,1741.5903713959,0
+TSBK.US,D,20150806,000000,8.78943,8.78943,8.768,8.768,1701.5420079028,0
+TSBK.US,D,20150807,000000,8.78387,8.82264,8.50303,8.50303,4485.4167112368,0
+TSBK.US,D,20150810,000000,8.78943,8.83189,8.71133,8.72681,2738.6919342648,0
+TSBK.US,D,20150811,000000,8.75155,8.75155,8.71231,8.73519,1742.6172525112,0
+TSBK.US,D,20150812,000000,8.71133,8.71133,8.65601,8.65601,988.88651394713,0
+TSBK.US,D,20150813,000000,8.36221,8.77443,8.36221,8.77443,5443.4967917276,0
+TSBK.US,D,20150814,000000,8.77443,8.80695,8.71863,8.77443,3464.6968827182,0
+TSBK.US,D,20150817,000000,8.64686,8.7607,8.46729,8.64686,4208.1588101302,0
+TSBK.US,D,20150818,000000,8.36221,8.64686,8.35529,8.48522,3712.1752314838,0
+TSBK.US,D,20150819,000000,8.51648,8.7607,8.39571,8.65601,1237.3917438279,0
+TSBK.US,D,20150820,000000,8.78943,8.80695,8.69301,8.69301,869.76830458278,0
+TSBK.US,D,20150821,000000,8.62174,8.64686,8.62174,8.62174,3340.4442677778,0
+TSBK.US,D,20150824,000000,8.37964,8.59749,8.37098,8.55756,2190.3374187428,0
+TSBK.US,D,20150825,000000,8.36221,8.52523,8.36221,8.36221,1608.0958264187,0
+TSBK.US,D,20150826,000000,8.41227,8.50118,8.40341,8.42123,9402.1234908618,0
+TSBK.US,D,20150827,000000,8.44421,8.452,8.37098,8.37098,1237.3917438279,0
+TSBK.US,D,20150828,000000,8.37098,8.55756,8.37098,8.37098,5318.217295672,0
+TSBK.US,D,20150831,000000,8.44421,8.44421,8.36221,8.36221,3219.272296183,0
+TSBK.US,D,20150901,000000,8.38675,8.53341,8.36221,8.53341,6061.679223084,0
+TSBK.US,D,20150902,000000,8.46729,8.47634,8.41227,8.42717,1980.8536712399,0
+TSBK.US,D,20150903,000000,8.5415,8.59749,8.36221,8.59749,9776.9350979135,0
+TSBK.US,D,20150904,000000,8.59749,8.78943,8.56681,8.64686,32177.319745102,0
+TSBK.US,D,20150908,000000,8.54958,8.78387,8.54958,8.768,621.26307470199,0
+TSBK.US,D,20150909,000000,8.56681,8.62982,8.56681,8.62982,5318.217295672,0
+TSBK.US,D,20150910,000000,8.7607,8.80695,8.71863,8.768,13273.465295204,0
+TSBK.US,D,20150911,000000,8.47634,8.768,8.47634,8.768,374.81160705161,0
+TSBK.US,D,20150914,000000,8.8162,8.8162,8.79859,8.79859,494.95669753117,0
+TSBK.US,D,20150915,000000,8.73519,8.768,8.60372,8.75155,4708.2499132374,0
+TSBK.US,D,20150916,000000,8.768,8.83286,8.72681,8.72681,87864.055741819,0
+TSBK.US,D,20150917,000000,8.66409,8.72681,8.5748,8.72681,2210.8750410469,0
+TSBK.US,D,20150918,000000,8.72681,8.77443,8.72681,8.77443,6061.679223084,0
+TSBK.US,D,20150921,000000,8.57314,9.05168,8.57314,9.05168,26730.742310028,0
+TSBK.US,D,20150922,000000,8.768,9.05168,8.62174,8.65601,36882.489014994,0
+TSBK.US,D,20150923,000000,9.05168,9.05168,8.72681,8.80695,4360.1372151813,0
+TSBK.US,D,20150924,000000,9.05168,9.05168,8.93249,8.93249,2759.229556569,0
+TSBK.US,D,20150925,000000,9.05168,9.05168,8.90366,8.90366,4456.6640400109,0
+TSBK.US,D,20150928,000000,8.64686,8.83919,8.64686,8.82351,2073.2729716088,0
+TSBK.US,D,20150929,000000,8.50118,8.66409,8.48522,8.65601,9902.214593969,0
+TSBK.US,D,20150930,000000,8.79859,8.79859,8.79859,8.79859,374.81160705161,0
+TSBK.US,D,20151001,000000,8.23513,8.79859,8.20942,8.55756,7797.1083077888,0
+TSBK.US,D,20151002,000000,8.60372,8.60372,8.5415,8.5415,494.95669753117,0
+TSBK.US,D,20151005,000000,8.5415,8.65601,8.5415,8.5415,3345.5786733539,0
+TSBK.US,D,20151006,000000,8.70218,8.70218,8.638,8.638,988.88651394713,0
+TSBK.US,D,20151007,000000,8.53341,8.78943,8.4933,8.54958,1980.8536712399,0
+TSBK.US,D,20151008,000000,8.53341,8.53341,8.51648,8.52523,3464.6968827182,0
+TSBK.US,D,20151009,000000,8.37964,8.47634,8.37964,8.47634,3340.4442677778,0
+TSBK.US,D,20151012,000000,8.4933,8.50021,8.30709,8.30709,3497.5570784049,0
+TSBK.US,D,20151013,000000,8.72681,8.72681,8.24205,8.2585,4208.1588101302,0
+TSBK.US,D,20151014,000000,8.30709,8.43516,8.26541,8.40341,10147.639180504,0
+TSBK.US,D,20151015,000000,8.72681,9.01098,8.4933,9.01098,10641.56899692,0
+TSBK.US,D,20151016,000000,9.01847,9.05168,8.58191,8.88789,8047.6672998999,0
+TSBK.US,D,20151019,000000,9.03367,9.05168,8.88789,9.05168,13848.51871972,0
+TSBK.US,D,20151020,000000,9.05168,9.05168,8.58191,8.58278,3740.9279027097,0
+TSBK.US,D,20151021,000000,8.70218,8.75155,8.70218,8.74434,869.76830458278,0
+TSBK.US,D,20151022,000000,8.88789,8.88789,8.77443,8.86539,4576.8091304905,0
+TSBK.US,D,20151023,000000,8.88789,8.88789,8.74434,8.74434,1115.1928911179,0
+TSBK.US,D,20151026,000000,8.96938,8.98448,8.96938,8.98448,1115.1928911179,0
+TSBK.US,D,20151027,000000,8.97709,8.97709,8.80695,8.80695,988.88651394713,0
+TSBK.US,D,20151030,000000,9.05168,9.80055,9.05168,9.80055,1237.3917438279,0
+TSBK.US,D,20151102,000000,9.69928,10.1823,9.33312,9.77816,12723.057017451,0
+TSBK.US,D,20151103,000000,9.89793,11.2029,9.89793,10.8192,14353.744228404,0
+TSBK.US,D,20151104,000000,10.8192,11.1512,10.2768,10.5056,32660.980750365,0
+TSBK.US,D,20151105,000000,10.2875,10.5777,10.1015,10.5777,1731.3215602439,0
+TSBK.US,D,20151106,000000,10.6682,10.897,10.2446,10.5854,4948.5400941964,0
+TSBK.US,D,20151109,000000,10.7637,10.897,10.5056,10.897,5043.0131567958,0
+TSBK.US,D,20151110,000000,10.897,10.897,10.2232,10.2232,6436.4908301356,0
+TSBK.US,D,20151111,000000,10.563,10.563,10.2446,10.4715,741.40816518155,0
+TSBK.US,D,20151112,000000,10.5563,10.5563,10.5563,10.5563,245.42458653516,0
+TSBK.US,D,20151113,000000,10.5056,10.5387,10.4072,10.4072,4536.7607669974,0
+TSBK.US,D,20151116,000000,10.4802,10.4802,10.121,10.121,9073.5215339946,0
+TSBK.US,D,20151117,000000,9.89303,10.1365,9.48503,9.48503,4536.7607669974,0
+TSBK.US,D,20151118,000000,9.79567,9.98944,9.3224,9.47627,7847.425482434,0
+TSBK.US,D,20151119,000000,9.62137,9.96507,9.62137,9.8288,5150.8356738929,0
+TSBK.US,D,20151120,000000,9.78692,9.94466,9.78692,9.94466,733.19311625987,0
+TSBK.US,D,20151123,000000,9.76354,9.96507,9.72849,9.72849,2820.8424234816,0
+TSBK.US,D,20151124,000000,9.74504,9.94466,9.74504,9.89303,2329.9932504112,0
+TSBK.US,D,20151125,000000,9.9515,10.4248,9.9515,10.3985,2820.8424234816,0
+TSBK.US,D,20151130,000000,10.5387,10.5387,10.2202,10.2202,3801.513888507,0
+TSBK.US,D,20151201,000000,10.2768,10.6419,10.2768,10.3985,8522.086375127,0
+TSBK.US,D,20151202,000000,10.5465,10.5465,10.2943,10.3254,2030.1439647699,0
+TSBK.US,D,20151203,000000,10.2943,10.4988,10.2797,10.3732,3465.7237638334,0
+TSBK.US,D,20151204,000000,10.5942,10.5942,10.3985,10.417,1712.8377001701,0
+TSBK.US,D,20151207,000000,10.4802,10.5942,10.4802,10.4802,1840.1709584561,0
+TSBK.US,D,20151208,000000,10.3732,10.3732,9.85993,9.98072,15133.146994848,0
+TSBK.US,D,20151209,000000,9.72264,10.1891,9.72264,9.8288,3801.513888507,0
+TSBK.US,D,20151210,000000,9.87653,10.0986,9.86867,9.86867,2695.5629274259,0
+TSBK.US,D,20151211,000000,9.86867,9.86867,9.62137,9.76354,4908.4917307033,0
+TSBK.US,D,20151214,000000,9.83655,9.83655,9.70803,9.73238,3888.7987832999,0
+TSBK.US,D,20151215,000000,9.64766,9.66519,9.50159,9.66519,6496.0499348178,0
+TSBK.US,D,20151216,000000,9.60578,10.1365,9.46068,9.87653,12998.261156327,0
+TSBK.US,D,20151217,000000,10.4637,10.4637,9.97388,9.97388,1591.6657285753,0
+TSBK.US,D,20151218,000000,10.3586,10.3586,9.79567,9.9515,8952.3495623999,0
+TSBK.US,D,20151221,000000,9.90088,10.1968,9.82003,9.82003,2820.8424234816,0
+TSBK.US,D,20151222,000000,10.1277,10.1277,9.84441,9.9096,2250.9234045401,0
+TSBK.US,D,20151223,000000,10.1531,10.1696,9.9515,10.1277,6009.3082862083,0
+TSBK.US,D,20151224,000000,10.0323,10.0323,10.0323,10.0323,889.27904577177,0
+TSBK.US,D,20151228,000000,9.98944,10.0986,9.98944,10.007,4199.9437612084,0
+TSBK.US,D,20151229,000000,10.1365,10.1365,9.99924,10.0645,4209.1856912454,0
+TSBK.US,D,20151230,000000,10.0508,10.1277,10.007,10.1131,4294.4168238078,0
+TSBK.US,D,20151231,000000,10.1365,10.1365,10.1073,10.121,2205.7406354708,0
+TSBK.US,D,20160104,000000,10.122,10.564,10.0323,10.0323,18215.844102708,0
+TSBK.US,D,20160105,000000,10.0742,10.38,10.0742,10.2768,4412.508152057,0
+TSBK.US,D,20160106,000000,10.4199,10.5942,10.1131,10.3342,8379.3499001127,0
+TSBK.US,D,20160107,000000,10.1968,10.5212,10.1968,10.3586,5066.6314224457,0
+TSBK.US,D,20160108,000000,10.3946,10.4881,10.3586,10.377,13746.857489315,0
+TSBK.US,D,20160111,000000,10.3508,10.5942,10.3508,10.5942,10692.913052681,0
+TSBK.US,D,20160112,000000,10.5932,10.5932,10.5932,10.5932,126.30637717081,0
+TSBK.US,D,20160113,000000,10.5426,10.5426,10.302,10.342,4305.7125160751,0
+TSBK.US,D,20160114,000000,10.4404,10.4404,10.3586,10.3586,2575.4178369464,0
+TSBK.US,D,20160115,000000,10.2768,10.4404,10.1968,10.2768,44363.317939298,0
+TSBK.US,D,20160119,000000,10.2768,10.4072,10.2037,10.268,10667.2410248,0
+TSBK.US,D,20160120,000000,10.3177,10.3264,10.0819,10.1891,9549.994371452,0
+TSBK.US,D,20160121,000000,10.1619,10.3099,10.1619,10.1891,12333.869074786,0
+TSBK.US,D,20160122,000000,10.377,10.377,10.1968,10.1968,9389.8009174793,0
+TSBK.US,D,20160125,000000,10.1968,10.4248,10.1277,10.1531,3618.7290499997,0
+TSBK.US,D,20160126,000000,10.1277,10.1531,10.1063,10.1131,4952.6476186573,0
+TSBK.US,D,20160127,000000,10.0986,10.2943,10.0645,10.1131,17313.215602439,0
+TSBK.US,D,20160128,000000,10.3897,10.3897,10.0742,10.2359,1378.0744566117,0
+TSBK.US,D,20160129,000000,10.2037,10.4072,10.1794,10.1891,5893.2707201896,0
+TSBK.US,D,20160201,000000,10.007,10.4404,9.98944,10.4404,15637.345622416,0
+TSBK.US,D,20160202,000000,10.2202,10.2202,10.0411,10.1794,10729.880772828,0
+TSBK.US,D,20160203,000000,10.0898,10.3177,10.0819,10.1968,2822.896185712,0
+TSBK.US,D,20160204,000000,10.2115,10.3099,10.0819,10.1619,3315.7991210127,0
+TSBK.US,D,20160205,000000,10.3985,10.3985,10.0819,10.1063,3557.116183087,0
+TSBK.US,D,20160208,000000,9.94466,10.1823,9.94466,10.1131,13628.766161066,0
+TSBK.US,D,20160209,000000,10.229,10.229,10.0489,10.1365,2206.767516586,0
+TSBK.US,D,20160210,000000,10.1063,10.2115,10.0986,10.1365,4071.5836218073,0
+TSBK.US,D,20160211,000000,10.0732,10.1968,9.97289,10.0303,36179.075451076,0
+TSBK.US,D,20160212,000000,10.196,10.2952,10.0235,10.0986,2984.1165207999,0
+TSBK.US,D,20160216,000000,9.96418,10.3605,9.96418,9.97973,65008.762760593,0
+TSBK.US,D,20160217,000000,10.1063,10.1317,10.0479,10.0479,9549.994371452,0
+TSBK.US,D,20160218,000000,10.0819,10.1277,10.0567,10.1277,2619.5737249004,0
+TSBK.US,D,20160219,000000,10.2436,10.2436,10.0732,10.0732,664.3920815408,0
+TSBK.US,D,20160222,000000,10.0645,10.2602,10.0235,10.2514,1885.3537275254,0
+TSBK.US,D,20160223,000000,10.1891,10.1891,10.1891,10.1891,269.04285218499,0
+TSBK.US,D,20160224,000000,10.2212,10.2261,10.1015,10.1891,11102.638617649,0
+TSBK.US,D,20160225,000000,10.1968,10.1968,10.1365,10.1365,5673.5181615346,0
+TSBK.US,D,20160226,000000,10.2602,10.2602,10.0645,10.1619,7496.2321410323,0
+TSBK.US,D,20160229,000000,10.1794,10.2212,10.1277,10.1277,3065.2401289015,0
+TSBK.US,D,20160301,000000,10.1667,10.229,10.121,10.1385,5627.3085113503,0
+TSBK.US,D,20160302,000000,10.0819,10.2602,10.0819,10.1452,2619.5737249004,0
+TSBK.US,D,20160303,000000,10.1277,10.2436,10.0148,10.0148,18644.053527751,0
+TSBK.US,D,20160304,000000,10.0986,10.2436,10.0986,10.1531,9708.1340631944,0
+TSBK.US,D,20160307,000000,10.2212,10.303,10.1277,10.1531,3347.6324355843,0
+TSBK.US,D,20160308,000000,10.4004,10.4179,10.3917,10.4092,1249.7143172104,0
+TSBK.US,D,20160309,000000,10.3439,10.3439,10.3274,10.3439,4592.2123472187,0
+TSBK.US,D,20160314,000000,10.3196,10.3196,10.2602,10.2602,5464.0344140319,0
+TSBK.US,D,20160315,000000,10.3439,10.3439,10.2602,10.269,10163.042397233,0
+TSBK.US,D,20160316,000000,10.2778,10.3352,10.2778,10.3352,912.8973114216,0
+TSBK.US,D,20160317,000000,10.3439,10.3439,10.3439,10.3439,563.75773225023,0
+TSBK.US,D,20160318,000000,10.303,10.5416,10.269,10.4832,16896.301869663,0
+TSBK.US,D,20160321,000000,10.3653,10.6555,10.3011,10.6555,6795.8992204591,0
+TSBK.US,D,20160322,000000,10.6555,10.6555,10.6555,10.6555,1156.2681357263,0
+TSBK.US,D,20160323,000000,10.6215,10.6215,10.5816,10.5816,622.2899558172,0
+TSBK.US,D,20160324,000000,10.5231,10.5231,10.2602,10.3663,2823.9230668272,0
+TSBK.US,D,20160328,000000,10.5076,10.5076,10.2602,10.3274,1173.7251146849,0
+TSBK.US,D,20160329,000000,10.3439,10.5816,10.3439,10.3751,1484.8700925935,0
+TSBK.US,D,20160330,000000,10.5494,10.5494,10.1073,10.2436,4640.4757596335,0
+TSBK.US,D,20160331,000000,10.4909,10.4909,10.3518,10.3751,941.64998264747,0
+TSBK.US,D,20160401,000000,10.4151,10.6643,10.3917,10.5329,22247.379361022,0
+TSBK.US,D,20160404,000000,10.6722,10.8923,10.5582,10.714,17435.414455149,0
+TSBK.US,D,20160405,000000,10.6215,10.7617,10.4832,10.7617,486.74164860949,0
+TSBK.US,D,20160406,000000,10.6458,10.6458,10.1063,10.4783,19688.39162192,0
+TSBK.US,D,20160407,000000,10.712,10.712,10.382,10.4909,1696.4076023268,0
+TSBK.US,D,20160408,000000,10.5727,10.7948,10.5076,10.5904,975.5370594494,0
+TSBK.US,D,20160411,000000,10.5231,10.8259,10.5231,10.7792,4280.0404881948,0
+TSBK.US,D,20160412,000000,10.6643,10.7364,10.5494,10.5494,1577.2893929624,0
+TSBK.US,D,20160413,000000,10.5494,10.7023,10.5494,10.7023,6383.0930121447,0
+TSBK.US,D,20160414,000000,10.7053,10.714,10.6809,10.6965,2198.5524676644,0
+TSBK.US,D,20160415,000000,10.753,10.7948,10.5971,10.5971,6312.2382151952,0
+TSBK.US,D,20160418,000000,10.7704,10.7871,10.6011,10.6039,810.2091999006,0
+TSBK.US,D,20160419,000000,10.5904,10.7792,10.4745,10.7227,5595.4751967787,0
+TSBK.US,D,20160420,000000,10.6283,10.6458,10.6283,10.6458,3413.3528269577,0
+TSBK.US,D,20160421,000000,10.6361,10.6722,10.6215,10.6722,12245.557298878,0
+TSBK.US,D,20160422,000000,10.7871,10.7948,10.7296,10.7296,2820.8424234816,0
+TSBK.US,D,20160425,000000,10.7928,11.0684,10.7871,11.0684,16857.280387285,0
+TSBK.US,D,20160426,000000,11.0256,11.0811,10.9642,11.0373,13121.486890152,0
+TSBK.US,D,20160427,000000,11.1241,11.1241,10.8796,11.051,34759.925749855,0
+TSBK.US,D,20160428,000000,11.0997,11.3693,11.0811,11.3198,8690.4948780213,0
+TSBK.US,D,20160429,000000,11.2067,11.3529,11.2067,11.3432,6355.367222034,0
+TSBK.US,D,20160502,000000,11.3372,11.8125,11.1151,11.5115,15236.861987485,0
+TSBK.US,D,20160503,000000,11.607,11.6557,11.4025,11.4113,5050.2013246023,0
+TSBK.US,D,20160504,000000,11.6538,11.6538,11.2876,11.4921,6789.7379337679,0
+TSBK.US,D,20160505,000000,11.4921,11.4921,11.3432,11.4843,2435.7620052779,0
+TSBK.US,D,20160506,000000,11.4628,11.5953,11.4492,11.5837,2748.9607454169,0
+TSBK.US,D,20160509,000000,11.5748,11.6986,11.5748,11.6488,7427.4311063132,0
+TSBK.US,D,20160510,000000,11.7774,11.7774,11.5748,11.6645,8010.6995797524,0
+TSBK.US,D,20160511,000000,11.6762,11.6762,11.6148,11.6722,3756.3311194378,0
+TSBK.US,D,20160512,000000,11.6002,11.6411,11.6002,11.6002,11772.165104766,0
+TSBK.US,D,20160513,000000,11.6157,11.68,11.607,11.68,3575.6000431609,0
+TSBK.US,D,20160516,000000,11.6888,11.7034,11.6021,11.7034,3707.0408259077,0
+TSBK.US,D,20160517,000000,11.7238,11.7637,11.6567,11.6567,2010.633223581,0
+TSBK.US,D,20160518,000000,11.7141,11.7238,11.7141,11.7238,1143.9455623438,0
+TSBK.US,D,20160519,000000,11.7238,11.8874,11.7238,11.8874,2757.1757943386,0
+TSBK.US,D,20160520,000000,11.9546,12.1105,11.8884,12.1105,13500.406021664,0
+TSBK.US,D,20160523,000000,12.1037,12.3754,11.9702,12.0539,33504.050145954,0
+TSBK.US,D,20160524,000000,12.1279,12.1932,12.019,12.1757,6460.1090957855,0
+TSBK.US,D,20160525,000000,12.2107,12.2107,12.2107,12.2107,411.77932719917,0
+TSBK.US,D,20160526,000000,12.2731,12.3821,12.2731,12.3821,1821.6870983824,0
+TSBK.US,D,20160527,000000,12.2896,12.4502,12.2896,12.3013,4746.2445145001,0
+TSBK.US,D,20160531,000000,12.4221,12.4221,12.2341,12.3666,9560.2631826042,0
+TSBK.US,D,20160601,000000,12.3938,12.5487,12.3754,12.497,8603.2099832285,0
+TSBK.US,D,20160602,000000,12.5487,12.6218,12.4893,12.5233,6845.1895139891,0
+TSBK.US,D,20160603,000000,12.5984,12.6071,12.3013,12.5321,3872.3686854565,0
+TSBK.US,D,20160606,000000,12.4592,12.6149,12.3987,12.6149,7556.8181268296,0
+TSBK.US,D,20160607,000000,12.6149,12.6149,12.3987,12.6149,18543.419178461,0
+TSBK.US,D,20160608,000000,12.5049,12.5049,12.5049,12.5049,181.75795739215,0
+TSBK.US,D,20160609,000000,12.4746,12.5895,12.4708,12.4708,9568.4782315258,0
+TSBK.US,D,20160610,000000,12.6275,12.6275,12.497,12.5721,3442.1054981836,0
+TSBK.US,D,20160613,000000,12.6275,12.6569,12.5146,12.5146,4983.4540521136,0
+TSBK.US,D,20160614,000000,12.4251,12.5818,12.4075,12.497,12960.266555064,0
+TSBK.US,D,20160615,000000,12.5798,12.7113,12.5798,12.6569,10670.321668146,0
+TSBK.US,D,20160616,000000,12.5049,12.5049,12.4405,12.497,3197.7077927636,0
+TSBK.US,D,20160617,000000,12.4746,12.9839,12.4669,12.9839,67919.970722213,0
+TSBK.US,D,20160620,000000,13.0016,13.2908,12.9625,12.9782,24631.79731054,0
+TSBK.US,D,20160621,000000,13.0016,13.0113,12.9285,12.9625,5023.5024156068,0
+TSBK.US,D,20160622,000000,12.9109,13.0726,12.8106,12.9109,6919.1249542843,0
+TSBK.US,D,20160623,000000,12.8106,12.9372,12.8039,12.8106,8724.3819548233,0
+TSBK.US,D,20160624,000000,12.8039,12.9285,12.4669,12.7064,13000.314918558,0
+TSBK.US,D,20160627,000000,12.5487,12.5487,11.7492,11.8884,17760.935768671,0
+TSBK.US,D,20160628,000000,11.9459,12.1358,11.9459,11.9459,5541.0504976726,0
+TSBK.US,D,20160629,000000,12.2244,12.2498,11.8378,11.9614,44991.769181807,0
+TSBK.US,D,20160630,000000,12.2341,12.3821,11.7784,12.3821,7040.296925879,0
+TSBK.US,D,20160701,000000,12.3987,12.6977,12.3159,12.6977,4856.1207938276,0
+TSBK.US,D,20160705,000000,12.6149,12.6569,12.39,12.4075,14490.319416727,0
+TSBK.US,D,20160706,000000,12.3666,12.5895,12.3666,12.5233,4334.4651873009,0
+TSBK.US,D,20160707,000000,12.5487,12.5741,11.9878,12.3082,15681.50151037,0
+TSBK.US,D,20160708,000000,12.349,12.7278,12.349,12.5721,1052.5531430902,0
+TSBK.US,D,20160711,000000,12.5634,12.6218,12.3577,12.541,2736.6381720343,0
+TSBK.US,D,20160712,000000,12.4825,12.5487,11.8553,12.3013,35437.667285893,0
+TSBK.US,D,20160713,000000,12.0539,12.276,12.019,12.276,5807.012706512,0
+TSBK.US,D,20160714,000000,12.3159,12.3159,12.0939,12.2264,23047.319749771,0
+TSBK.US,D,20160715,000000,12.3246,12.3403,12.2264,12.2264,35457.178027083,0
+TSBK.US,D,20160718,000000,12.2264,12.2428,12.0539,12.1446,12074.068152638,0
+TSBK.US,D,20160719,000000,12.0608,12.3577,12.0608,12.2848,6463.189739131,0
+TSBK.US,D,20160720,000000,12.3082,12.3821,12.3082,12.349,2909.1541993897,0
+TSBK.US,D,20160721,000000,12.3666,12.3821,12.2565,12.3821,20853.901687683,0
+TSBK.US,D,20160722,000000,12.426,12.426,12.2848,12.39,21956.772005418,0
+TSBK.US,D,20160725,000000,12.3666,12.7541,12.3023,12.647,109490.17202813,0
+TSBK.US,D,20160726,000000,12.5487,12.8077,12.3082,12.5049,57773.358422824,0
+TSBK.US,D,20160727,000000,12.4348,12.6733,12.3091,12.3159,85745.600001142,0
+TSBK.US,D,20160728,000000,12.3666,12.9178,12.3666,12.6275,3525.2828685156,0
+TSBK.US,D,20160729,000000,12.5818,12.5984,12.3013,12.4746,7294.9634424511,0
+TSBK.US,D,20160801,000000,12.4075,12.7872,12.2107,12.7541,15781.108978546,0
+TSBK.US,D,20160802,000000,12.6071,12.9109,12.6071,12.9109,5836.792258853,0
+TSBK.US,D,20160803,000000,12.9188,12.9188,12.7951,12.7951,3333.2560999713,0
+TSBK.US,D,20160804,000000,12.7951,12.7951,12.7541,12.7951,2787.9822277949,0
+TSBK.US,D,20160805,000000,12.7718,12.7999,12.7152,12.7951,2423.4394318953,0
+TSBK.US,D,20160808,000000,12.7951,12.8787,12.7357,12.8613,9273.7633514605,0
+TSBK.US,D,20160809,000000,12.7951,12.7951,12.7152,12.7951,2855.7563813987,0
+TSBK.US,D,20160810,000000,12.7718,12.7951,12.7718,12.7872,2009.6063424658,0
+TSBK.US,D,20160811,000000,12.7357,12.871,12.6801,12.725,3509.8796517874,0
+TSBK.US,D,20160812,000000,12.7143,12.7143,12.4241,12.4241,652.06950815828,0
+TSBK.US,D,20160815,000000,12.4806,12.7775,12.4572,12.7775,2850.6219758227,0
+TSBK.US,D,20160816,000000,12.689,12.6967,12.5477,12.6208,2468.6222009646,0
+TSBK.US,D,20160817,000000,12.6208,12.6208,12.539,12.539,667.47272488643,0
+TSBK.US,D,20160818,000000,12.5535,12.5798,12.539,12.5798,2589.7941725593,0
+TSBK.US,D,20160819,000000,12.5039,12.689,12.5039,12.6275,4061.3148106551,0
+TSBK.US,D,20160822,000000,12.5974,12.6646,12.5974,12.6646,2649.3532772415,0
+TSBK.US,D,20160823,000000,12.6723,12.8106,12.6723,12.6801,3548.9011341654,0
+TSBK.US,D,20160824,000000,12.6559,12.7054,12.5039,12.689,35311.360908722,0
+TSBK.US,D,20160825,000000,12.646,12.689,12.5126,12.539,2965.6326607262,0
+TSBK.US,D,20160826,000000,12.5311,12.5477,12.5311,12.5477,436.4244739642,0
+TSBK.US,D,20160829,000000,12.6967,12.7951,12.5614,12.7951,6707.5874445511,0
+TSBK.US,D,20160830,000000,12.6363,12.6363,12.5798,12.5974,2630.8694171677,0
+TSBK.US,D,20160831,000000,12.6062,12.7541,12.6062,12.6275,1205.5584292565,0
+TSBK.US,D,20160901,000000,12.5126,12.6275,12.5039,12.5711,1799.0957138477,0
+TSBK.US,D,20160902,000000,12.689,12.7638,12.6139,12.6646,2048.6278248438,0
+TSBK.US,D,20160906,000000,12.5263,12.6139,12.4572,12.6139,58573.298811573,0
+TSBK.US,D,20160907,000000,12.5535,12.8613,12.5535,12.7054,6365.6360331862,0
+TSBK.US,D,20160908,000000,12.8077,12.8077,12.5798,12.5974,3877.5030910326,0
+TSBK.US,D,20160909,000000,12.6062,12.6275,12.5126,12.6062,3925.7665034474,0
+TSBK.US,D,20160912,000000,12.539,12.5798,12.4572,12.5798,4164.0029221761,0
+TSBK.US,D,20160913,000000,12.4649,12.7278,12.461,12.721,6142.8028311856,0
+TSBK.US,D,20160914,000000,12.5527,12.6723,12.4649,12.5614,1541.34855393,0
+TSBK.US,D,20160915,000000,12.6569,12.6569,12.5126,12.5544,2201.63311101,0
+TSBK.US,D,20160916,000000,12.6315,12.871,12.5214,12.871,17584.312216854,0
+TSBK.US,D,20160919,000000,12.7872,12.7872,12.646,12.7775,6362.5553898405,0
+TSBK.US,D,20160920,000000,12.7357,12.8613,12.6801,12.8301,12383.159368316,0
+TSBK.US,D,20160921,000000,12.871,13.1096,12.7054,12.7718,92500.423976992,0
+TSBK.US,D,20160922,000000,12.8613,12.9451,12.8106,12.8106,8179.1080826469,0
+TSBK.US,D,20160923,000000,12.8466,13.0697,12.7872,12.9538,6361.5285087253,0
+TSBK.US,D,20160926,000000,12.8876,13.0619,12.8301,13.0619,4213.2932157062,0
+TSBK.US,D,20160927,000000,13.0794,13.0794,12.7638,13.0113,5251.4700231834,0
+TSBK.US,D,20160928,000000,13.0463,13.0463,12.8876,12.8876,8066.1511599737,0
+TSBK.US,D,20160929,000000,12.871,13.0697,12.7444,13.0619,4449.4758722045,0
+TSBK.US,D,20160930,000000,12.9625,13.0794,12.8301,13.0794,6381.0392499142,0
+TSBK.US,D,20161003,000000,13.0026,13.0794,12.9382,13.0697,5533.8623298662,0
+TSBK.US,D,20161004,000000,13.0541,13.0794,12.9713,13.0463,15407.324252609,0
+TSBK.US,D,20161005,000000,13.0794,13.0794,12.9538,13.0794,3134.0411636206,0
+TSBK.US,D,20161006,000000,13.0794,13.0794,13.0366,13.0697,2894.7778637767,0
+TSBK.US,D,20161007,000000,13.0794,13.0794,13.0026,13.0794,4654.8520952465,0
+TSBK.US,D,20161010,000000,13.0794,13.0794,12.9849,13.0697,5520.5128753684,0
+TSBK.US,D,20161011,000000,13.0794,13.1183,13.0113,13.0463,8909.220555561,0
+TSBK.US,D,20161012,000000,13.1183,13.1183,13.0463,13.0463,1504.3808337825,0
+TSBK.US,D,20161013,000000,13.0794,13.2848,13.0667,13.1349,16955.860974345,0
+TSBK.US,D,20161014,000000,13.2508,13.2508,13.1885,13.2411,4998.8572688418,0
+TSBK.US,D,20161017,000000,13.2411,13.2848,13.1622,13.2411,31025.159133837,0
+TSBK.US,D,20161018,000000,13.2848,13.2848,13.207,13.2187,12793.9118144,0
+TSBK.US,D,20161019,000000,13.2848,13.7826,13.2654,13.6267,29322.590244819,0
+TSBK.US,D,20161020,000000,13.7026,14.0162,13.6452,13.992,14910.313792848,0
+TSBK.US,D,20161021,000000,14.0338,14.0338,13.877,14.0241,8817.8281363074,0
+TSBK.US,D,20161024,000000,14.0338,14.0338,13.7368,14.0007,6039.0878385494,0
+TSBK.US,D,20161025,000000,13.8,13.9159,13.6335,13.6335,148922.40685219,0
+TSBK.US,D,20161026,000000,13.6335,13.7299,13.6335,13.6958,23338.95398649,0
+TSBK.US,D,20161027,000000,13.8341,13.8341,13.2342,13.7026,7561.9525324057,0
+TSBK.US,D,20161028,000000,13.7105,13.7669,13.3122,13.6004,55316.031914127,0
+TSBK.US,D,20161031,000000,13.7426,14.0338,13.4602,13.6676,6598.7380463387,0
+TSBK.US,D,20161101,000000,13.4183,13.7172,13.393,13.65,22560.578101162,0
+TSBK.US,D,20161102,000000,13.7105,13.7172,13.5916,13.5916,2250.9234045401,0
+TSBK.US,D,20161103,000000,13.5371,13.7913,13.3686,13.7913,266750.85353584,0
+TSBK.US,D,20161104,000000,13.4446,13.8254,13.4271,13.7669,32840.684945528,0
+TSBK.US,D,20161107,000000,13.9246,13.9246,13.7669,13.9082,24903.92080607,0
+TSBK.US,D,20161108,000000,13.9082,13.992,13.8517,13.8614,10445.434703915,0
+TSBK.US,D,20161109,000000,13.9335,13.9335,13.8691,13.8691,12746.675283101,0
+TSBK.US,D,20161110,000000,13.877,14.0338,13.8078,14.0007,7970.6512162592,0
+TSBK.US,D,20161111,000000,14.0007,14.3064,13.9753,14.2966,29306.160146975,0
+TSBK.US,D,20161114,000000,14.4008,14.766,14.2899,14.4573,64873.214453385,0
+TSBK.US,D,20161115,000000,14.5344,14.6112,14.5167,14.6112,28968.316260071,0
+TSBK.US,D,20161116,000000,14.6112,14.6112,14.5655,14.6112,19410.106839697,0
+TSBK.US,D,20161117,000000,14.6112,15.8538,14.5635,15.2832,36977.988958708,0
+TSBK.US,D,20161118,000000,15.6756,15.8188,15.2832,15.7653,21050.035980687,0
+TSBK.US,D,20161121,000000,15.9073,15.9073,15.7359,15.8188,23728.141929155,0
+TSBK.US,D,20161122,000000,15.809,15.809,15.7419,15.8003,29907.912480488,0
+TSBK.US,D,20161123,000000,15.809,15.809,15.6941,15.7282,7481.8558054193,0
+TSBK.US,D,20161125,000000,15.8265,15.9006,15.809,15.9006,11237.160043742,0
+TSBK.US,D,20161128,000000,15.959,15.959,15.4507,15.5355,24476.738262143,0
+TSBK.US,D,20161129,000000,15.5686,15.9006,15.5686,15.8451,7620.4847559727,0
+TSBK.US,D,20161130,000000,15.9073,16.3768,15.6191,15.9677,77208.110409286,0
+TSBK.US,D,20161201,000000,16.0535,16.6193,15.6941,16.2512,77951.572336698,0
+TSBK.US,D,20161202,000000,16.3359,16.6943,16.2872,16.6943,33621.114593087,0
+TSBK.US,D,20161205,000000,16.8364,17.6535,16.8364,17.227,26202.925416811,0
+TSBK.US,D,20161206,000000,17.4158,17.5298,17.3486,17.4869,14938.039582959,0
+TSBK.US,D,20161207,000000,17.4461,17.4461,16.9972,17.2464,9794.392076872,0
+TSBK.US,D,20161208,000000,17.3195,17.3195,17.1198,17.3195,19492.257328914,0
+TSBK.US,D,20161209,000000,17.0653,17.3195,17.0613,17.1879,9198.8010300503,0
+TSBK.US,D,20161212,000000,17.079,17.1879,17.0117,17.0302,2527.1544245316,0
+TSBK.US,D,20161213,000000,17.1461,17.1879,16.9533,17.0205,6870.8615418695,0
+TSBK.US,D,20161214,000000,16.9855,17.1966,16.9299,17.1111,14323.964676063,0
+TSBK.US,D,20161215,000000,17.0944,17.2464,16.9942,17.0302,4137.3040131807,0
+TSBK.US,D,20161216,000000,17.1111,17.1949,16.9855,17.1198,7411.0010084698,0
+TSBK.US,D,20161219,000000,17.1879,17.227,16.9611,16.9611,8654.554038989,0
+TSBK.US,D,20161220,000000,17.0944,17.3048,17.0944,17.2367,4701.061745431,0
+TSBK.US,D,20161221,000000,17.1111,17.2367,16.9299,17.1792,13773.55639831,0
+TSBK.US,D,20161222,000000,17.1198,17.1705,16.9533,16.9533,2787.9822277949,0
+TSBK.US,D,20161223,000000,16.9942,17.0302,16.7965,17.0302,29117.214021776,0
+TSBK.US,D,20161227,000000,16.9299,16.9855,16.8987,16.9533,63479.736780045,0
+TSBK.US,D,20161228,000000,16.9455,17.227,16.9202,16.9533,8346.489704426,0
+TSBK.US,D,20161229,000000,16.9299,17.227,16.9124,17.037,13019.825659746,0
+TSBK.US,D,20161230,000000,17.1539,17.3048,17.0458,17.2464,4931.083115238,0
+TSBK.US,D,20170103,000000,17.3195,17.3195,16.6943,16.9533,19515.875594565,0
+TSBK.US,D,20170104,000000,17.0613,17.1111,16.9299,16.9455,18061.811935426,0
+TSBK.US,D,20170105,000000,16.9299,17.2961,16.9299,17.1111,14751.14721999,0
+TSBK.US,D,20170106,000000,16.9962,17.2961,16.9377,16.9455,13525.051168429,0
+TSBK.US,D,20170109,000000,16.9299,17.0653,16.9299,17.0029,22740.282296323,0
+TSBK.US,D,20170110,000000,16.9942,17.1792,16.9942,17.0701,11198.138561363,0
+TSBK.US,D,20170111,000000,17.0867,17.3048,16.9455,17.2367,12583.401185782,0
+TSBK.US,D,20170112,000000,17.1111,17.2874,16.9455,17.0944,14541.663472488,0
+TSBK.US,D,20170113,000000,17.1275,17.1539,16.9377,17.0944,4689.7660531636,0
+TSBK.US,D,20170117,000000,16.9776,17.0897,16.9299,16.9455,11581.165217338,0
+TSBK.US,D,20170118,000000,16.9377,17.1461,16.9377,17.037,16444.474178972,0
+TSBK.US,D,20170119,000000,17.0701,17.0701,16.9455,17.0468,12239.396012187,0
+TSBK.US,D,20170120,000000,17.0468,17.1461,16.9299,17.1461,7179.9527575476,0
+TSBK.US,D,20170123,000000,17.0117,17.1539,16.9455,17.1461,3290.1270931325,0
+TSBK.US,D,20170124,000000,17.1111,17.5219,17.1111,17.3876,30697.584058084,0
+TSBK.US,D,20170125,000000,17.4694,17.5219,17.3632,17.373,13715.024174743,0
+TSBK.US,D,20170126,000000,17.5035,17.5035,17.412,17.412,1838.1171962257,0
+TSBK.US,D,20170127,000000,17.4033,17.5298,17.3195,17.5132,18343.177360994,0
+TSBK.US,D,20170130,000000,17.4694,17.5219,17.3632,17.3632,13336.105043231,0
+TSBK.US,D,20170131,000000,17.5298,17.5298,17.4461,17.4528,6873.942185215,0
+TSBK.US,D,20170201,000000,17.4461,17.5298,17.3809,17.3809,54869.338629011,0
+TSBK.US,D,20170202,000000,17.4811,17.7391,17.4811,17.7196,17280.355406752,0
+TSBK.US,D,20170203,000000,17.7391,17.7391,17.6885,17.7391,7774.5169232541,0
+TSBK.US,D,20170206,000000,17.7567,18.9505,17.7567,18.264,24220.01798334,0
+TSBK.US,D,20170207,000000,18.1638,18.3643,18.0225,18.2553,7977.8393840656,0
+TSBK.US,D,20170208,000000,18.2222,18.3643,18.0761,18.3643,16028.587327311,0
+TSBK.US,D,20170209,000000,18.3293,18.4569,18.3293,18.4141,7084.4528138331,0
+TSBK.US,D,20170210,000000,18.4491,18.4987,18.3809,18.3984,6559.7165639608,0
+TSBK.US,D,20170213,000000,18.5397,18.6643,18.4802,18.601,7550.6568401384,0
+TSBK.US,D,20170214,000000,18.6556,18.6643,18.4208,18.6467,18418.139682405,0
+TSBK.US,D,20170215,000000,18.6643,18.6643,18.5912,18.6467,7844.3448390884,0
+TSBK.US,D,20170216,000000,18.6643,18.6643,18.4802,18.5066,16709.409506695,0
+TSBK.US,D,20170217,000000,18.5318,18.711,18.4491,18.4646,14713.152618728,0
+TSBK.US,D,20170221,000000,18.6556,18.9361,18.4208,18.9272,22188.847137456,0
+TSBK.US,D,20170222,000000,18.8436,19.086,18.8436,19.044,14117.561571906,0
+TSBK.US,D,20170223,000000,18.6701,19.086,18.4744,18.9622,8287.9574808591,0
+TSBK.US,D,20170224,000000,18.711,18.8346,17.2074,17.7537,47759.213787297,0
+TSBK.US,D,20170227,000000,17.7771,18.4744,17.7771,17.9514,15600.377902268,0
+TSBK.US,D,20170228,000000,18.1715,18.1715,17.5346,17.5346,11354.224490876,0
+TSBK.US,D,20170301,000000,17.6856,18.564,17.6856,18.1209,8483.0648927489,0
+TSBK.US,D,20170302,000000,18.1209,18.4228,17.6174,17.7615,4568.5940815688,0
+TSBK.US,D,20170303,000000,17.6691,17.9028,17.6164,17.6331,7635.8879727008,0
+TSBK.US,D,20170306,000000,17.6164,17.7537,17.449,17.5346,6477.566074744,0
+TSBK.US,D,20170307,000000,17.5182,17.9183,17.5182,17.8024,5963.0986360239,0
+TSBK.US,D,20170308,000000,17.7771,17.928,17.6261,17.6856,7082.3990516026,0
+TSBK.US,D,20170309,000000,17.8696,17.9349,17.745,17.8843,8876.3603598744,0
+TSBK.US,D,20170310,000000,17.928,17.928,17.6331,17.7158,7785.8126155215,0
+TSBK.US,D,20170313,000000,17.6251,17.8609,17.6251,17.8093,3310.6647154367,0
+TSBK.US,D,20170314,000000,17.8093,17.8696,17.7323,17.8171,6683.9691789012,0
+TSBK.US,D,20170315,000000,17.8268,17.9028,17.4742,17.6164,7473.6407564976,0
+TSBK.US,D,20170316,000000,17.7158,17.8171,17.6331,17.7353,4470.0134945086,0
+TSBK.US,D,20170317,000000,17.6875,17.7353,17.6009,17.6164,15531.57686755,0
+TSBK.US,D,20170320,000000,17.6107,17.854,17.4948,17.8024,4928.0024718923,0
+TSBK.US,D,20170321,000000,17.6719,17.8531,17.5415,17.6331,7451.049371963,0
+TSBK.US,D,20170322,000000,17.6934,17.9514,17.449,17.9447,10757.606562939,0
+TSBK.US,D,20170323,000000,17.6164,17.932,17.449,17.932,5971.3136849455,0
+TSBK.US,D,20170324,000000,17.8609,17.9514,17.5259,17.9514,9471.9514066961,0
+TSBK.US,D,20170327,000000,17.7353,17.9514,17.6691,17.6691,4975.2390031919,0
+TSBK.US,D,20170328,000000,17.7947,17.9514,17.6408,17.6408,7202.5441420822,0
+TSBK.US,D,20170329,000000,17.5756,17.9514,17.56,17.9514,4119.8470342221,0
+TSBK.US,D,20170330,000000,17.9514,17.9514,17.6758,17.745,3542.7398474741,0
+TSBK.US,D,20170331,000000,17.9447,19.0187,17.9447,18.7899,8507.710039514,0
+TSBK.US,D,20170403,000000,18.7598,19.2953,18.7598,19.1785,9176.2096455157,0
+TSBK.US,D,20170404,000000,18.6146,19.6527,18.6146,19.1853,4521.3575502692,0
+TSBK.US,D,20170405,000000,19.2963,19.3947,18.4169,19.2691,5210.394778575,0
+TSBK.US,D,20170406,000000,18.9749,19.2875,18.564,19.1415,7031.0549958422,0
+TSBK.US,D,20170407,000000,19.2126,19.2126,18.3293,19.044,7478.7751620737,0
+TSBK.US,D,20170410,000000,19.0187,19.0187,18.117,18.6379,8825.0163041138,0
+TSBK.US,D,20170411,000000,18.5066,18.6379,18.2173,18.3731,6418.0069700619,0
+TSBK.US,D,20170412,000000,18.4325,18.9174,18.4325,18.6643,3886.7450210694,0
+TSBK.US,D,20170413,000000,18.6253,18.6253,18.1472,18.3293,4450.5027533197,0
+TSBK.US,D,20170417,000000,18.3361,18.8259,18.3361,18.7324,9863.193111591,0
+TSBK.US,D,20170418,000000,18.7665,18.8346,18.5397,18.7013,6553.5552772696,0
+TSBK.US,D,20170419,000000,18.86,18.8911,18.7334,18.8814,3962.734223595,0
+TSBK.US,D,20170420,000000,18.6253,18.8814,18.6253,18.6556,5477.3838685296,0
+TSBK.US,D,20170421,000000,18.8346,18.857,18.6379,18.6379,2636.0038227438,0
+TSBK.US,D,20170424,000000,18.5912,18.9749,18.5318,18.8756,8650.4465145281,0
+TSBK.US,D,20170425,000000,18.9535,19.2875,18.6926,19.044,4646.6370463248,0
+TSBK.US,D,20170426,000000,19.2875,19.2875,19.044,19.044,2419.3319074345,0
+TSBK.US,D,20170427,000000,18.7324,19.2126,18.7324,18.9836,10530.665836477,0
+TSBK.US,D,20170428,000000,18.9836,19.1794,18.3721,18.5066,18799.112576147,0
+TSBK.US,D,20170501,000000,18.4141,19.0353,17.6856,18.3984,10171.257446154,0
+TSBK.US,D,20170502,000000,18.5542,18.8259,18.0401,18.3546,9241.9300368891,0
+TSBK.US,D,20170503,000000,18.3206,18.4305,18.0693,18.2962,3602.2989521563,0
+TSBK.US,D,20170504,000000,18.3643,18.4393,18.0624,18.3984,6318.3995018865,0
+TSBK.US,D,20170505,000000,18.1443,18.4491,18.1443,18.3897,7218.9742399256,0
+TSBK.US,D,20170508,000000,18.4071,18.4569,18.3731,18.4071,5456.8462462254,0
+TSBK.US,D,20170509,000000,18.4208,18.6302,18.4208,18.5397,10622.058255731,0
+TSBK.US,D,20170510,000000,18.601,18.6312,18.5397,18.6253,8273.5811452462,0
+TSBK.US,D,20170511,000000,18.6253,18.7471,18.2533,18.5542,10051.112355675,0
+TSBK.US,D,20170512,000000,18.712,18.7384,18.4987,18.7023,9768.7200489917,0
+TSBK.US,D,20170515,000000,18.7023,18.8776,18.7023,18.7996,2261.1922156922,0
+TSBK.US,D,20170516,000000,18.7821,18.9291,18.5844,18.9194,7244.6462678058,0
+TSBK.US,D,20170517,000000,18.9107,18.9458,18.3029,18.8366,8756.2152693947,0
+TSBK.US,D,20170518,000000,18.564,18.9711,18.564,18.9711,17574.043405702,0
+TSBK.US,D,20170519,000000,18.9291,19.0527,18.862,19.0527,7277.5064634926,0
+TSBK.US,D,20170522,000000,19.0527,19.0527,18.9642,19.047,6010.3351673236,0
+TSBK.US,D,20170523,000000,19.0207,19.0527,18.9369,18.9769,12564.917325709,0
+TSBK.US,D,20170524,000000,19.047,19.0527,18.9856,19.0527,7679.0169795396,0
+TSBK.US,D,20170525,000000,19.0119,19.0527,18.9692,19.0527,8077.446852241,0
+TSBK.US,D,20170526,000000,19.0527,19.1813,19.0119,19.1444,11711.579118969,0
+TSBK.US,D,20170530,000000,19.1813,19.3586,18.9856,19.0119,22591.384534617,0
+TSBK.US,D,20170531,000000,19.0159,19.3489,18.862,19.1532,24009.507354722,0
+TSBK.US,D,20170601,000000,19.0714,19.2631,18.7519,18.8366,41468.540075521,0
+TSBK.US,D,20170602,000000,18.9019,19.0169,18.5834,18.9291,23810.292418372,0
+TSBK.US,D,20170605,000000,19.0527,19.1813,18.8085,19.1385,38743.197595754,0
+TSBK.US,D,20170606,000000,19.1385,19.1813,18.8085,18.9555,7113.205485059,0
+TSBK.US,D,20170607,000000,19.0527,19.1385,18.601,18.9711,15683.555272601,0
+TSBK.US,D,20170608,000000,18.862,19.2681,18.7431,19.2154,19616.509943854,0
+TSBK.US,D,20170609,000000,19.3663,19.5622,19.3586,19.5602,17240.307043259,0
+TSBK.US,D,20170612,000000,19.643,19.7462,19.0617,19.6041,37189.526468441,0
+TSBK.US,D,20170613,000000,19.7462,21.4377,19.3752,20.7318,40345.132135482,0
+TSBK.US,D,20170614,000000,20.7318,20.909,19.5242,19.6041,65123.773445497,0
+TSBK.US,D,20170615,000000,19.3897,20.3958,19.1726,20.2341,21095.218749757,0
+TSBK.US,D,20170616,000000,20.2973,20.6577,20.0334,20.3958,45991.95138802,0
+TSBK.US,D,20170619,000000,20.5545,20.6596,19.6498,19.9234,37267.569433198,0
+TSBK.US,D,20170620,000000,19.7871,20.4113,19.3333,19.9916,80739.554564493,0
+TSBK.US,D,20170621,000000,20.0715,20.3033,19.3663,19.4618,45863.59124862,0
+TSBK.US,D,20170622,000000,19.5017,19.8952,19.1444,19.3411,54134.09175052,0
+TSBK.US,D,20170623,000000,19.3897,19.7627,18.2446,19.3663,933113.51993674,0
+TSBK.US,D,20170626,000000,19.3985,20.2253,18.86,20.016,108354.44151472,0
+TSBK.US,D,20170627,000000,19.8222,20.1931,19.8222,20.0568,42242.80843639,0
+TSBK.US,D,20170628,000000,20.1172,21.2468,20.1172,21.0755,57381.089836814,0
+TSBK.US,D,20170629,000000,21.1875,21.9529,20.4455,21.5185,111918.74586561,0
+TSBK.US,D,20170630,000000,21.5011,21.7679,21.0025,21.3044,52343.211085594,0
+TSBK.US,D,20170703,000000,21.2468,21.54,21.2468,21.54,6709.6412067814,0
+TSBK.US,D,20170705,000000,21.3735,21.7105,20.868,21.7105,83980.391364095,0
+TSBK.US,D,20170706,000000,21.5838,22.469,21.2994,22.0152,134350.96382737,0
+TSBK.US,D,20170707,000000,22.0074,22.0805,21.3218,21.7259,37065.273853501,0
+TSBK.US,D,20170710,000000,21.7347,21.9198,21.4475,21.8039,29154.181741924,0
+TSBK.US,D,20170711,000000,21.7961,22.0074,20.8116,21.8876,32588.072191186,0
+TSBK.US,D,20170712,000000,21.8632,22.0892,21.6861,22.0152,30755.089400537,0
+TSBK.US,D,20170713,000000,21.9198,22.0142,21.2518,21.9627,55483.413535906,0
+TSBK.US,D,20170714,000000,21.9032,22.1661,21.3695,21.61,24839.227295812,0
+TSBK.US,D,20170717,000000,21.5653,22.0074,21.092,21.8798,26793.382058056,0
+TSBK.US,D,20170718,000000,21.8204,22.133,21.4407,21.9977,31231.562237993,0
+TSBK.US,D,20170719,000000,21.8291,22.1253,21.8291,22.0464,13240.605099516,0
+TSBK.US,D,20170720,000000,22.0385,22.0385,21.5926,21.7523,12018.616572416,0
+TSBK.US,D,20170721,000000,21.9627,22.133,21.4786,21.838,26538.715541485,0
+TSBK.US,D,20170724,000000,21.7025,21.8632,20.9878,21.3384,47243.719467462,0
+TSBK.US,D,20170725,000000,21.356,21.7776,21.1486,21.6422,49574.739598988,0
+TSBK.US,D,20170726,000000,21.6422,22.9316,21.6344,22.5118,34332.743205928,0
+TSBK.US,D,20170727,000000,22.5031,23.2315,22.4164,22.7076,36185.236737766,0
+TSBK.US,D,20170728,000000,22.7709,22.9666,22.4184,22.73,39562.648725691,0
+TSBK.US,D,20170731,000000,22.8907,22.9978,22.5371,22.73,30275.535919733,0
+TSBK.US,D,20170801,000000,22.8907,23.3465,22.7465,23.1848,25963.662116967,0
+TSBK.US,D,20170802,000000,23.1682,23.1848,22.469,22.6978,12833.960177893,0
+TSBK.US,D,20170803,000000,22.6804,23.2432,22.2489,22.7621,46425.29521864,0
+TSBK.US,D,20170804,000000,22.9316,23.2189,22.5284,23.0017,35793.995032872,0
+TSBK.US,D,20170807,000000,23.0017,23.1059,22.6978,22.8332,15469.964000637,0
+TSBK.US,D,20170808,000000,22.7465,23.0864,22.6637,22.9228,6731.2057102009,0
+TSBK.US,D,20170809,000000,22.9228,23.0503,22.6034,22.7709,20461.633101673,0
+TSBK.US,D,20170810,000000,22.7455,22.9053,22.2626,22.618,30022.923165392,0
+TSBK.US,D,20170811,000000,22.431,22.5187,21.949,22.2626,41752.986144434,0
+TSBK.US,D,20170814,000000,22.4496,22.805,22.2099,22.7144,29039.171057021,0
+TSBK.US,D,20170815,000000,22.9228,23.068,22.6034,22.7358,27265.747371053,0
+TSBK.US,D,20170816,000000,22.729,23.0095,22.729,22.8663,17922.156103759,0
+TSBK.US,D,20170817,000000,22.8829,22.8829,22.4837,22.6784,20593.073884419,0
+TSBK.US,D,20170818,000000,22.466,22.7786,22.466,22.7786,38053.133486333,0
+TSBK.US,D,20170821,000000,22.6336,23.2393,22.6336,23.0952,24654.388695074,0
+TSBK.US,D,20170822,000000,23.0952,23.1702,22.9316,22.9316,14395.846354127,0
+TSBK.US,D,20170823,000000,22.7349,23.1867,22.6697,22.9763,37520.182187539,0
+TSBK.US,D,20170824,000000,23.068,23.103,22.9939,23.103,4920.8143040858,0
+TSBK.US,D,20170825,000000,23.0503,23.51,22.8907,23.51,55282.144837324,0
+TSBK.US,D,20170828,000000,23.5002,23.731,23.3104,23.6298,63994.204218766,0
+TSBK.US,D,20170829,000000,23.5198,23.6444,23.51,23.5442,18841.214701871,0
+TSBK.US,D,20170830,000000,23.5285,23.6795,23.5285,23.5382,15451.480140563,0
+TSBK.US,D,20170831,000000,23.5002,23.5285,23.2452,23.5285,18536.231010653,0
+TSBK.US,D,20170901,000000,23.5967,23.6367,23.3415,23.5596,11429.186812286,0
+TSBK.US,D,20170905,000000,23.5684,23.6708,23.0503,23.5382,40385.180498974,0
+TSBK.US,D,20170906,000000,23.4224,23.6882,23.4175,23.5442,19131.822057475,0
+TSBK.US,D,20170907,000000,23.5596,23.6444,23.1214,23.5442,22338.771780277,0
+TSBK.US,D,20170908,000000,23.6444,23.7904,23.3824,23.7633,29005.283980218,0
+TSBK.US,D,20170911,000000,23.773,24.1955,23.773,24.1654,42058.996716767,0
+TSBK.US,D,20170912,000000,24.182,24.3515,24.1742,24.3515,18853.537275254,0
+TSBK.US,D,20170913,000000,24.2044,24.5793,23.6805,24.2589,55144.542767886,0
+TSBK.US,D,20170914,000000,24.2589,24.4868,24.1693,24.2832,48181.261925648,0
+TSBK.US,D,20170915,000000,24.2745,24.7409,23.9755,24.3339,65088.85948758,0
+TSBK.US,D,20170918,000000,24.4098,25.2153,24.4098,24.9036,20523.245968585,0
+TSBK.US,D,20170919,000000,25.039,25.2989,24.6923,25.2153,24194.34595546,0
+TSBK.US,D,20170920,000000,25.2941,25.8015,25.2153,25.6923,31621.777061774,0
+TSBK.US,D,20170921,000000,25.7265,26.0731,25.7167,25.9456,37370.257544719,0
+TSBK.US,D,20170922,000000,26.0322,26.1101,25.1325,25.2064,60632.195447568,0
+TSBK.US,D,20170925,000000,25.2521,26.0234,25.2521,25.9903,31852.825312695,0
+TSBK.US,D,20170926,000000,26.0391,26.8133,26.0391,26.6009,55704.192975676,0
+TSBK.US,D,20170927,000000,26.8133,27.2212,25.6437,26.8133,89296.554897537,0
+TSBK.US,D,20170928,000000,26.8551,26.9906,26.413,26.5327,51213.641858863,0
+TSBK.US,D,20170929,000000,26.6097,27.0654,26.0322,26.6185,97984.996013328,0
+TSBK.US,D,20171002,000000,26.4481,26.6185,26.15,26.3205,39495.901453203,0
+TSBK.US,D,20171003,000000,26.3107,26.3283,25.7265,25.9651,63547.51093365,0
+TSBK.US,D,20171004,000000,25.9553,26.0643,25.6242,25.6836,43493.549634715,0
+TSBK.US,D,20171005,000000,25.8092,25.8355,25.3953,25.4713,102311.2461517,0
+TSBK.US,D,20171006,000000,25.4713,25.7926,25.3185,25.4451,45253.623866185,0
+TSBK.US,D,20171009,000000,25.6242,26.0546,25.1655,25.9767,54082.74769476,0
+TSBK.US,D,20171010,000000,26.1433,27.2544,26.1433,27.2544,57265.052270795,0
+TSBK.US,D,20171011,000000,27.2358,27.2544,26.7899,26.9672,68481.674692233,0
+TSBK.US,D,20171012,000000,26.9573,26.9573,25.1489,25.9553,49791.411514298,0
+TSBK.US,D,20171013,000000,25.7926,26.0391,25.7099,25.818,18569.091206341,0
+TSBK.US,D,20171016,000000,25.8258,26.15,25.6495,25.818,31000.513987072,0
+TSBK.US,D,20171017,000000,25.8959,26.0731,25.6836,26.0731,12102.820823864,0
+TSBK.US,D,20171018,000000,26.0643,26.5434,26.0546,26.2942,20990.476876005,0
+TSBK.US,D,20171019,000000,26.2173,26.8881,26.1568,26.6331,13969.690691316,0
+TSBK.US,D,20171020,000000,26.8317,27.2544,26.6857,27.0363,43798.533325933,0
+TSBK.US,D,20171023,000000,27.1686,27.1686,25.9553,25.9903,39864.551773563,0
+TSBK.US,D,20171024,000000,26.34,26.6097,25.8959,26.1764,32149.593954992,0
+TSBK.US,D,20171025,000000,26.2348,26.7285,26.0234,26.5396,10921.907541373,0
+TSBK.US,D,20171026,000000,26.5327,27.2047,26.2991,26.5484,10608.708801234,0
+TSBK.US,D,20171027,000000,26.3964,27.0363,26.3964,26.9906,15865.313229993,0
+TSBK.US,D,20171030,000000,26.8289,26.897,26.1266,26.2348,9764.6125245309,0
+TSBK.US,D,20171031,000000,26.2173,26.2709,25.4888,25.7362,29943.853319521,0
+TSBK.US,D,20171101,000000,25.9377,26.0731,23.325,23.9755,75860.842386131,0
+TSBK.US,D,20171102,000000,23.9755,24.8003,23.5509,24.7925,19699.687314187,0
+TSBK.US,D,20171103,000000,24.8003,24.8003,24.07,24.1898,16345.893591911,0
+TSBK.US,D,20171106,000000,24.2413,24.5958,23.9764,24.1566,20793.315701885,0
+TSBK.US,D,20171107,000000,24.1304,24.2589,23.4517,23.5596,14780.926772331,0
+TSBK.US,D,20171108,000000,23.4671,24.1566,21.6861,22.395,76168.906720694,0
+TSBK.US,D,20171109,000000,22.322,23.3669,22.2529,23.3669,21364.261601942,0
+TSBK.US,D,20171110,000000,23.2218,23.8918,23.0182,23.1371,24446.958709802,0
+TSBK.US,D,20171113,000000,22.8907,23.2062,21.652,23.1195,41383.308942959,0
+TSBK.US,D,20171114,000000,23.4156,23.6298,23.3494,23.5382,14735.744003262,0
+TSBK.US,D,20171115,000000,23.475,23.7827,23.2627,23.5783,15320.039357816,0
+TSBK.US,D,20171116,000000,23.6989,24.6008,23.6989,24.1596,15312.85119001,0
+TSBK.US,D,20171117,000000,24.2249,24.705,23.6708,23.6989,13898.835894366,0
+TSBK.US,D,20171120,000000,23.8091,23.9016,23.5432,23.8001,21523.428174799,0
+TSBK.US,D,20171121,000000,23.9366,24.0222,23.4838,23.9093,6873.942185215,0
+TSBK.US,D,20171122,000000,23.9016,24.5073,23.3455,24.1324,15319.012476701,0
+TSBK.US,D,20171124,000000,24.2151,24.2151,23.6064,24.031,3074.4820589385,0
+TSBK.US,D,20171127,000000,23.9531,23.9697,23.3152,23.4243,12602.911926972,0
+TSBK.US,D,20171128,000000,23.3405,24.3874,23.2627,24.3874,14778.873010101,0
+TSBK.US,D,20171129,000000,24.3114,25.0516,24.1985,24.9756,14196.631417776,0
+TSBK.US,D,20171130,000000,24.9756,24.9756,24.3543,24.4819,10690.85929045,0
+TSBK.US,D,20171201,000000,24.5423,24.5423,23.4146,23.774,21488.514216882,0
+TSBK.US,D,20171204,000000,24.031,24.4303,23.6989,23.8334,19228.348882306,0
+TSBK.US,D,20171205,000000,23.7643,23.7643,23.4517,23.4671,13547.642552965,0
+TSBK.US,D,20171206,000000,23.3824,23.4671,23.2782,23.2782,10045.977950098,0
+TSBK.US,D,20171207,000000,23.3152,23.6619,23.1682,23.3736,17850.274425694,0
+TSBK.US,D,20171208,000000,23.4838,23.4838,23.101,23.1186,18083.376438847,0
+TSBK.US,D,20171211,000000,23.2452,23.2724,23.101,23.1779,18750.849163733,0
+TSBK.US,D,20171212,000000,23.213,23.4243,22.9997,23.2452,15656.856363605,0
+TSBK.US,D,20171213,000000,23.3863,24.4906,23.3863,24.2618,27391.026867109,0
+TSBK.US,D,20171214,000000,24.4984,24.4984,23.7535,24.1235,25676.135404708,0
+TSBK.US,D,20171215,000000,24.1235,25.112,23.2627,24.8393,57004.224467532,0
+TSBK.US,D,20171218,000000,24.9318,25.0437,24.5277,24.6008,18409.924633484,0
+TSBK.US,D,20171219,000000,24.7458,24.9241,24.106,24.1324,12248.637942224,0
+TSBK.US,D,20171220,000000,24.3114,24.4565,24.0058,24.0895,4821.2068359105,0
+TSBK.US,D,20171221,000000,24.2443,24.4906,23.4925,24.3797,18711.827681354,0
+TSBK.US,D,20171222,000000,24.3533,24.4654,23.7049,23.7496,9426.7686376268,0
+TSBK.US,D,20171226,000000,23.5967,23.5967,22.8878,23.0075,23233.185231624,0
+TSBK.US,D,20171227,000000,23.2452,23.5198,22.7943,23.0163,9751.2630700331,0
+TSBK.US,D,20171228,000000,23.2043,23.2871,22.8195,23.0339,10573.794843317,0
+TSBK.US,D,20171229,000000,23.1848,23.2968,22.4086,22.6306,98009.641160093,0
+TSBK.US,D,20180102,000000,22.7504,22.9735,22.5041,22.5722,19486.096042223,0
+TSBK.US,D,20180103,000000,22.6151,22.8371,22.3833,22.4543,23742.518264768,0
+TSBK.US,D,20180104,000000,22.6842,23.0708,22.6083,22.6083,13697.567195784,0
+TSBK.US,D,20180105,000000,22.7748,22.9062,22.5041,22.5722,9835.4673214803,0
+TSBK.US,D,20180108,000000,22.5538,23.1186,22.5138,22.6394,11406.595427752,0
+TSBK.US,D,20180109,000000,22.6306,23.0854,22.6306,22.9997,13508.621070587,0
+TSBK.US,D,20180110,000000,23.0075,23.7233,22.7943,23.1351,24935.754120642,0
+TSBK.US,D,20180111,000000,23.1351,23.732,23.0932,23.2871,17955.016299445,0
+TSBK.US,D,20180112,000000,23.4594,24.1002,23.4594,23.9016,15029.432002212,0
+TSBK.US,D,20180116,000000,23.996,24.0553,23.2724,23.3659,27864.41906122,0
+TSBK.US,D,20180117,000000,23.4925,23.6989,23.2724,23.5684,16725.839604539,0
+TSBK.US,D,20180118,000000,23.5684,23.8684,23.4058,23.4058,7480.8289243041,0
+TSBK.US,D,20180119,000000,23.5285,24.1917,23.4838,24.1761,35257.963090732,0
+TSBK.US,D,20180122,000000,24.0398,24.1401,23.5977,23.7399,12888.384877,0
+TSBK.US,D,20180123,000000,23.8684,23.8684,23.2549,23.6454,23094.556281071,0
+TSBK.US,D,20180124,000000,23.7827,24.0895,23.1682,23.2871,12764.132262059,0
+TSBK.US,D,20180125,000000,23.402,24.0175,23.2871,23.5382,16135.382963293,0
+TSBK.US,D,20180126,000000,23.5684,23.6367,23.3152,23.4671,18520.827793926,0
+TSBK.US,D,20180129,000000,23.4838,23.9871,23.3659,23.9697,20129.950501459,0
+TSBK.US,D,20180130,000000,23.7399,24.0641,23.6367,23.8431,9611.6072383647,0
+TSBK.US,D,20180131,000000,23.8606,23.9531,23.6064,23.7827,15615.781118997,0
+TSBK.US,D,20180201,000000,23.8334,24.2862,23.6522,24.031,33090.217056524,0
+TSBK.US,D,20180202,000000,23.9093,24.439,23.6805,23.732,16409.560221054,0
+TSBK.US,D,20180205,000000,23.6298,24.4906,23.4428,23.475,18554.714870728,0
+TSBK.US,D,20180206,000000,23.2043,23.4467,22.6413,23.1945,18365.768745529,0
+TSBK.US,D,20180207,000000,23.1682,23.2871,23.0163,23.2627,20913.460792365,0
+TSBK.US,D,20180208,000000,23.3152,23.8431,23.1069,23.1264,13727.346748126,0
+TSBK.US,D,20180209,000000,23.3405,23.8684,23.3055,23.8178,15193.732980645,0
+TSBK.US,D,20180212,000000,23.8684,23.8684,23.3659,23.3659,14688.507471963,0
+TSBK.US,D,20180213,000000,23.6142,24.0252,23.4604,23.8966,17542.21009113,0
+TSBK.US,D,20180214,000000,23.7418,24.2891,23.7418,23.7661,23387.217398905,0
+TSBK.US,D,20180215,000000,23.846,24.3689,23.846,24.3505,12758.997856483,0
+TSBK.US,D,20180216,000000,24.1187,25.1372,24.067,24.8373,13204.664260484,0
+TSBK.US,D,20180220,000000,24.7167,25.0681,24.6416,24.6416,8669.9572557172,0
+TSBK.US,D,20180221,000000,24.7965,25.1372,24.5082,24.7711,10146.612299389,0
+TSBK.US,D,20180222,000000,24.7965,24.7965,24.0749,24.702,13378.207168954,0
+TSBK.US,D,20180223,000000,24.9844,25.1703,24.5228,24.7167,7114.2323661742,0
+TSBK.US,D,20180226,000000,24.7526,25.1802,24.7526,25.0954,6926.3131220908,0
+TSBK.US,D,20180227,000000,25.1469,25.4217,24.9971,25.1723,11773.191985881,0
+TSBK.US,D,20180228,000000,25.1208,25.1685,24.4352,24.4527,22557.497457816,0
+TSBK.US,D,20180301,000000,24.5559,24.5559,24.0086,24.3689,7327.8236381378,0
+TSBK.US,D,20180302,000000,24.1878,24.9308,23.9307,24.8296,20463.686863902,0
+TSBK.US,D,20180305,000000,24.5978,25.3856,24.329,25.1208,29612.170719308,0
+TSBK.US,D,20180306,000000,25.2414,25.6086,24.6591,25.4461,31444.126628842,0
+TSBK.US,D,20180307,000000,25.4558,26.5494,25.0506,26.3721,52361.694945668,0
+TSBK.US,D,20180308,000000,26.4315,26.5494,26.0137,26.2523,25698.726789243,0
+TSBK.US,D,20180309,000000,26.2523,26.6272,25.8219,26.5688,30927.605427892,0
+TSBK.US,D,20180312,000000,26.5494,26.97,26.3078,26.6204,29457.111670911,0
+TSBK.US,D,20180313,000000,26.484,26.5406,26.0293,26.413,25372.178594606,0
+TSBK.US,D,20180314,000000,24.5958,26.5084,24.5958,26.4656,36029.150808255,0
+TSBK.US,D,20180315,000000,26.4062,26.5494,26.1403,26.5181,38951.654462142,0
+TSBK.US,D,20180316,000000,26.5006,26.5494,26.079,26.079,69066.996927903,0
+TSBK.US,D,20180319,000000,26.079,26.4656,25.9689,26.4656,27586.134278999,0
+TSBK.US,D,20180320,000000,26.4743,26.5337,26.336,26.484,13731.454272587,0
+TSBK.US,D,20180321,000000,26.4656,26.5494,25.2688,26.2338,77140.336255683,0
+TSBK.US,D,20180322,000000,26.4062,26.4062,25.5152,25.9962,25457.409727169,0
+TSBK.US,D,20180323,000000,26.005,26.1238,24.8227,25.2979,42278.749275422,0
+TSBK.US,D,20180326,000000,25.6953,26.3457,24.9308,26.156,28664.359449969,0
+TSBK.US,D,20180327,000000,26.0137,26.1072,25.3613,25.7644,11466.154532434,0
+TSBK.US,D,20180328,000000,25.7196,26.2932,25.704,25.9689,16015.237872813,0
+TSBK.US,D,20180329,000000,26.1481,26.3098,25.9962,26.0361,41284.728355899,0
+TSBK.US,D,20180402,000000,25.8492,25.9075,24.6329,24.9386,49108.535572683,0
+TSBK.US,D,20180403,000000,25.2688,26.0215,24.7594,25.7557,38658.993344307,0
+TSBK.US,D,20180404,000000,25.668,26.1238,25.5921,25.7809,22883.018771338,0
+TSBK.US,D,20180405,000000,25.892,25.9075,25.6953,25.7293,14575.550549289,0
+TSBK.US,D,20180406,000000,25.4811,25.7731,24.9386,25.668,62005.135498604,0
+TSBK.US,D,20180409,000000,25.4461,26.4695,25.4461,26.0712,104147.3095857,0
+TSBK.US,D,20180410,000000,26.2932,26.2932,26.079,26.1744,44787.419839879,0
+TSBK.US,D,20180411,000000,26.156,26.1744,25.8843,26.156,32986.502063887,0
+TSBK.US,D,20180412,000000,26.413,26.9252,26.1238,26.2338,70356.759608606,0
+TSBK.US,D,20180413,000000,26.3195,26.9204,26.3146,26.635,27321.198951275,0
+TSBK.US,D,20180416,000000,26.7996,27.3984,26.7996,27.047,37374.365069179,0
+TSBK.US,D,20180417,000000,27.1268,27.3303,26.9204,27.2124,20470.87503171,0
+TSBK.US,D,20180418,000000,27.2982,27.3654,27.1502,27.1765,15809.861649772,0
+TSBK.US,D,20180419,000000,27.0723,27.3722,27.0723,27.3654,14437.948479851,0
+TSBK.US,D,20180420,000000,27.4073,28.2545,27.4073,27.8952,50538.98096617,0
+TSBK.US,D,20180423,000000,27.8864,28.4172,27.5943,28.1444,38167.117290122,0
+TSBK.US,D,20180424,000000,27.973,28.5037,27.6916,28.2457,27110.688322657,0
+TSBK.US,D,20180425,000000,28.1874,28.1874,27.3722,27.7237,50534.873441709,0
+TSBK.US,D,20180426,000000,27.7335,28.1961,27.4754,27.639,19705.848600878,0
+TSBK.US,D,20180427,000000,27.7676,27.9214,27.4618,27.6916,8740.8120526667,0
+TSBK.US,D,20180430,000000,27.8358,28.163,27.6828,27.9643,14416.383976432,0
+TSBK.US,D,20180501,000000,27.9643,27.9643,27.3488,27.7491,8266.3929774396,0
+TSBK.US,D,20180502,000000,27.7491,27.8358,27.5719,27.6566,6773.3078359245,0
+TSBK.US,D,20180503,000000,27.6566,27.973,27.4296,27.6916,8313.6295087393,0
+TSBK.US,D,20180504,000000,27.6916,28.0665,27.6916,27.8952,18852.510394139,0
+TSBK.US,D,20180507,000000,27.9214,28.0061,27.8952,27.9994,8207.8607538727,0
+TSBK.US,D,20180508,000000,27.9897,28.2545,27.9897,28.1697,15539.791916471,0
+TSBK.US,D,20180509,000000,28.1697,28.1697,27.8621,27.8864,12827.798891202,0
+TSBK.US,D,20180510,000000,28.0071,28.2934,27.8698,28.1717,11549.331902765,0
+TSBK.US,D,20180511,000000,28.2574,28.2846,27.602,28.05,13823.873572955,0
+TSBK.US,D,20180514,000000,28.1036,28.2068,27.6469,27.8358,15537.73815424,0
+TSBK.US,D,20180515,000000,27.7666,28.3791,27.7666,28.2068,9678.3545108533,0
+TSBK.US,D,20180516,000000,28.2068,28.3791,28.1016,28.2068,28538.053072798,0
+TSBK.US,D,20180517,000000,28.2486,28.3344,28.0412,28.312,9133.0806386768,0
+TSBK.US,D,20180518,000000,28.3344,28.459,28.1971,28.2486,21796.578551445,0
+TSBK.US,D,20180521,000000,28.3879,28.681,28.3879,28.4667,12577.239899091,0
+TSBK.US,D,20180522,000000,28.5505,28.6742,28.4746,28.5953,20638.256653488,0
+TSBK.US,D,20180523,000000,28.5505,28.5505,28.2749,28.3635,15287.17916213,0
+TSBK.US,D,20180524,000000,28.3441,28.5505,28.1434,28.5505,16378.753787598,0
+TSBK.US,D,20180525,000000,28.4219,28.5418,28.1717,28.3704,9061.1989606121,0
+TSBK.US,D,20180529,000000,28.3344,28.5505,28.2116,28.5077,9797.4727202176,0
+TSBK.US,D,20180530,000000,28.5505,29.8282,28.4045,29.4669,29893.536144875,0
+TSBK.US,D,20180531,000000,29.6207,29.6207,27.9497,28.1561,26953.575512029,0
+TSBK.US,D,20180601,000000,28.5856,29.1894,28.272,28.5505,16774.103016954,0
+TSBK.US,D,20180604,000000,28.6557,29.5351,28.6041,29.4484,13508.621070587,0
+TSBK.US,D,20180605,000000,29.4309,29.6909,28.982,29.3812,7703.6621263047,0
+TSBK.US,D,20180606,000000,30.0259,30.6803,29.8107,30.4573,17825.629278928,0
+TSBK.US,D,20180607,000000,30.4573,30.9159,30.1524,30.2859,10122.994033739,0
+TSBK.US,D,20180608,000000,30.2957,30.3979,29.8826,29.9831,9120.7580652943,0
+TSBK.US,D,20180611,000000,30.5274,30.5274,29.1572,29.2146,21407.39060878,0
+TSBK.US,D,20180612,000000,29.1952,30.2158,29.0579,29.2049,17744.505670827,0
+TSBK.US,D,20180613,000000,29.2049,30.1574,29.0481,29.9139,6495.0230537026,0
+TSBK.US,D,20180614,000000,30.0599,30.0599,29.7142,29.7142,11833.777971678,0
+TSBK.US,D,20180615,000000,29.7677,30.1915,29.3812,30.0346,25285.920580929,0
+TSBK.US,D,20180618,000000,30.1476,30.1738,29.5964,30.1476,12369.809913818,0
+TSBK.US,D,20180619,000000,30.0201,30.5956,28.7579,30.4914,16842.904051673,0
+TSBK.US,D,20180620,000000,30.3882,30.95,30.242,30.8302,15516.173650821,0
+TSBK.US,D,20180621,000000,30.8205,31.4574,29.908,30.8205,14268.513095842,0
+TSBK.US,D,20180622,000000,30.8205,31.4067,30.8117,31.4067,79243.388779632,0
+TSBK.US,D,20180625,000000,31.1321,31.7681,30.9754,31.5276,27805.886837654,0
+TSBK.US,D,20180626,000000,31.5276,32.1323,31.25,32.07,23423.158237937,0
+TSBK.US,D,20180627,000000,32.07,32.252,31.2597,31.6658,22285.373962285,0
+TSBK.US,D,20180628,000000,31.6385,32.1897,31.6385,31.9862,28179.67156359,0
+TSBK.US,D,20180629,000000,31.9949,32.2705,31.6706,32.2092,26571.575737171,0
+TSBK.US,D,20180702,000000,32.1742,32.4156,31.9677,32.3484,12148.003592933,0
+TSBK.US,D,20180703,000000,32.3484,33.6242,32.0299,33.5978,28493.897184845,0
+TSBK.US,D,20180705,000000,33.5978,33.7517,33.2618,33.5706,14033.357320458,0
+TSBK.US,D,20180706,000000,33.9172,34.0283,33.365,33.5891,31242.857930262,0
+TSBK.US,D,20180709,000000,33.778,33.8043,33.368,33.4946,18253.838703971,0
+TSBK.US,D,20180710,000000,33.4946,33.89,32.9385,33.3553,10873.644128958,0
+TSBK.US,D,20180711,000000,32.9405,33.3369,32.7876,32.811,12210.643340961,0
+TSBK.US,D,20180712,000000,33.0048,33.0048,32.587,32.848,8179.1080826469,0
+TSBK.US,D,20180713,000000,32.8908,33.3145,32.5296,32.7087,8515.9250884357,0
+TSBK.US,D,20180716,000000,32.6757,33.4265,32.2258,33.1907,7669.7750495027,0
+TSBK.US,D,20180717,000000,33.1996,33.3623,32.6903,33.036,6114.0501599597,0
+TSBK.US,D,20180718,000000,32.8557,32.9679,32.5394,32.7438,10583.036773353,0
+TSBK.US,D,20180719,000000,32.5208,33.4167,32.5208,32.9492,17146.860861775,0
+TSBK.US,D,20180720,000000,32.8655,33.3827,32.7652,33.2434,7506.5009521843,0
+TSBK.US,D,20180723,000000,33.2268,33.2268,32.5296,32.9152,12764.132262059,0
+TSBK.US,D,20180724,000000,32.9679,33.4265,32.7799,32.8655,14509.830157916,0
+TSBK.US,D,20180725,000000,32.9064,33.0721,32.7351,32.7799,14897.991219465,0
+TSBK.US,D,20180726,000000,32.811,33.1051,32.7799,32.9405,6702.453038975,0
+TSBK.US,D,20180727,000000,32.9873,32.9873,32.1488,32.5208,18638.919122175,0
+TSBK.US,D,20180730,000000,32.5208,32.6834,32.1994,32.1994,8754.1615071644,0
+TSBK.US,D,20180731,000000,32.1323,32.4078,30.8205,31.2412,24270.335157986,0
+TSBK.US,D,20180801,000000,31.3542,32.0583,31.3542,31.7262,8927.7044156349,0
+TSBK.US,D,20180802,000000,31.6385,32.403,31.4253,31.4749,14832.270828092,0
+TSBK.US,D,20180803,000000,32.3806,32.3806,31.3619,31.5879,7345.2806170964,0
+TSBK.US,D,20180806,000000,31.6298,31.8888,31.36,31.8644,4631.2338295967,0
+TSBK.US,D,20180807,000000,32.4877,32.4877,31.4428,31.6229,7818.6728112081,0
+TSBK.US,D,20180808,000000,31.4838,31.8304,31.1487,31.5012,9024.2312404646,0
+TSBK.US,D,20180809,000000,31.546,31.6833,31.1555,31.4838,13566.126413038,0
+TSBK.US,D,20180810,000000,31.4749,31.9959,31.4749,31.8586,9561.2900637193,0
+TSBK.US,D,20180813,000000,31.9414,31.9414,31.4154,31.5664,8186.2962504533,0
+TSBK.US,D,20180814,000000,31.5109,31.7183,30.9208,30.9899,13529.15869289,0
+TSBK.US,D,20180815,000000,30.9822,31.0348,30.2284,30.5508,8701.7905702886,0
+TSBK.US,D,20180816,000000,30.6014,31.0941,30.5265,30.879,8264.3392152092,0
+TSBK.US,D,20180817,000000,30.8945,31.1555,30.0472,30.1943,13757.126300467,0
+TSBK.US,D,20180820,000000,30.1943,30.6637,29.945,30.5829,14657.701038506,0
+TSBK.US,D,20180821,000000,30.5508,31.4253,30.3715,31.1117,20553.025520926,0
+TSBK.US,D,20180822,000000,31.0679,31.6482,31.0679,31.0776,3628.9978611518,0
+TSBK.US,D,20180823,000000,31.4067,31.7009,30.6637,31.0776,14934.958939613,0
+TSBK.US,D,20180824,000000,31.1652,31.4838,31.0523,31.3015,6583.3348296107,0
+TSBK.US,D,20180827,000000,30.8079,31.5537,30.8079,31.0776,4426.8844876699,0
+TSBK.US,D,20180828,000000,31.0348,31.137,30.5585,30.8361,5259.6850721051,0
+TSBK.US,D,20180829,000000,30.7309,30.7309,29.7533,29.7533,3911.3901678345,0
+TSBK.US,D,20180830,000000,30.2109,30.9899,30.0112,30.5508,6974.5765345056,0
+TSBK.US,D,20180831,000000,30.5322,31.4584,30.5322,30.7387,14192.523893316,0
+TSBK.US,D,20180904,000000,29.7902,30.7748,29.7902,30.5255,11905.659649744,0
+TSBK.US,D,20180905,000000,30.3083,30.4622,29.8662,29.9607,3828.2127975025,0
+TSBK.US,D,20180906,000000,29.8585,29.8585,29.614,29.614,5272.0076454876,0
+TSBK.US,D,20180907,000000,29.3198,29.5896,28.6022,28.8261,8219.15644614,0
+TSBK.US,D,20180910,000000,29.0112,30.0803,28.309,28.5661,15281.017875438,0
+TSBK.US,D,20180911,000000,28.3508,28.7843,28.3314,28.5846,9531.5105113783,0
+TSBK.US,D,20180912,000000,28.7998,28.8173,28.4726,28.5408,5565.6956444376,0
+TSBK.US,D,20180913,000000,28.6634,28.7502,28.5242,28.5759,3971.9761536319,0
+TSBK.US,D,20180914,000000,28.792,28.8709,28.5242,28.5934,6762.0121436572,0
+TSBK.US,D,20180917,000000,28.7667,28.7667,27.7003,27.9692,11118.041834378,0
+TSBK.US,D,20180918,000000,28.0909,28.4376,27.7169,28.0471,5988.7706639041,0
+TSBK.US,D,20180919,000000,28.3928,28.3928,26.9311,26.9398,18376.037556681,0
+TSBK.US,D,20180920,000000,26.9232,28.5661,26.9232,28.3762,7365.8182394006,0
+TSBK.US,D,20180921,000000,28.309,28.4639,28.0051,28.3762,31578.648054935,0
+TSBK.US,D,20180924,000000,28.1854,28.456,27.4209,27.9,11713.632881199,0
+TSBK.US,D,20180925,000000,27.8738,27.8738,27.2505,27.529,5235.03992534,0
+TSBK.US,D,20180926,000000,27.4443,27.8358,27.0684,27.0684,9632.1448606688,0
+TSBK.US,D,20180927,000000,27.2962,27.4832,26.8006,26.9466,10126.074677085,0
+TSBK.US,D,20180928,000000,26.8366,27.0499,26.8366,27.0421,4874.6046539014,0
+TSBK.US,D,20181001,000000,27.1395,28.8476,27.1229,28.6791,22665.319974913,0
+TSBK.US,D,20181002,000000,28.4463,28.6791,28.0822,28.2633,10717.558199446,0
+TSBK.US,D,20181003,000000,28.2545,28.5846,28.0568,28.5331,8892.7904577177,0
+TSBK.US,D,20181004,000000,28.904,28.9294,28.6713,28.6878,5240.1743309161,0
+TSBK.US,D,20181005,000000,28.6791,28.7415,28.0772,28.5154,4518.2769069235,0
+TSBK.US,D,20181008,000000,28.6285,28.6285,28.1083,28.1173,4641.5026407487,0
+TSBK.US,D,20181009,000000,28.6293,28.7998,28.0743,28.1757,8412.2100957995,0
+TSBK.US,D,20181010,000000,27.6809,28.1173,27.4443,27.6322,9485.3008611938,0
+TSBK.US,D,20181011,000000,28.0909,28.0909,27.1813,27.1813,9388.7740363641,0
+TSBK.US,D,20181012,000000,27.2417,27.8785,26.9321,27.529,7279.560225723,0
+TSBK.US,D,20181015,000000,27.5728,27.7003,26.0546,26.2007,19785.945327864,0
+TSBK.US,D,20181016,000000,26.1968,26.2114,25.8843,26.0917,9443.1987354702,0
+TSBK.US,D,20181017,000000,26.151,26.151,25.52,25.52,12471.471144224,0
+TSBK.US,D,20181018,000000,25.5628,25.7878,25.2951,25.5376,6665.4853188275,0
+TSBK.US,D,20181019,000000,25.262,25.8492,25.1919,25.4772,21683.621628772,0
+TSBK.US,D,20181022,000000,25.3553,25.6086,25.262,25.373,10263.676746523,0
+TSBK.US,D,20181023,000000,25.1479,25.2434,24.516,24.9298,14128.857264173,0
+TSBK.US,D,20181024,000000,24.9298,24.9298,23.8051,23.8051,12225.019676574,0
+TSBK.US,D,20181025,000000,23.7787,24.6718,23.7787,24.2296,14996.571806525,0
+TSBK.US,D,20181026,000000,24.144,24.4283,23.8499,24.2579,10274.972438791,0
+TSBK.US,D,20181029,000000,24.3174,24.6718,24.2667,24.3942,10937.3107581,0
+TSBK.US,D,20181030,000000,24.3076,24.9231,24.2813,24.8529,12403.696990621,0
+TSBK.US,D,20181031,000000,24.8101,25.1218,24.8101,25.1218,6670.6197244035,0
+TSBK.US,D,20181101,000000,25.1051,25.5707,24.7838,25.5376,6604.89933303,0
+TSBK.US,D,20181102,000000,25.6661,25.8676,25.182,25.5804,11240.240687087,0
+TSBK.US,D,20181105,000000,25.6661,25.8404,25.5376,25.5376,14086.755138449,0
+TSBK.US,D,20181106,000000,25.7099,25.7274,25.407,25.407,7301.1247291424,0
+TSBK.US,D,20181107,000000,25.4324,25.6408,25.1479,25.407,13014.69125417,0
+TSBK.US,D,20181108,000000,25.1479,25.4508,25.1479,25.3292,5409.6097149258,0
+TSBK.US,D,20181109,000000,25.9426,25.9514,25.1996,25.1996,5130.2980515886,0
+TSBK.US,D,20181112,000000,25.3204,25.9173,25.3204,25.7177,6217.7651525959,0
+TSBK.US,D,20181113,000000,25.7177,25.9611,25.1479,25.5376,9196.7472678198,0
+TSBK.US,D,20181114,000000,25.6749,25.8764,25.4274,25.4324,8871.2259542983,0
+TSBK.US,D,20181115,000000,25.4675,25.5259,24.8676,25.0069,18161.419403602,0
+TSBK.US,D,20181116,000000,24.8763,25.4246,24.6397,24.7526,9020.1237160037,0
+TSBK.US,D,20181119,000000,24.7526,25.0564,24.7526,24.7526,4522.3844313844,0
+TSBK.US,D,20181120,000000,24.7526,24.8139,24.2287,24.2725,8903.0592688698,0
+TSBK.US,D,20181121,000000,24.3612,24.5306,24.3612,24.439,3433.8904492619,0
+TSBK.US,D,20181123,000000,24.2725,24.6222,24.1858,24.6222,11210.461134746,0
+TSBK.US,D,20181126,000000,24.6552,25.2688,24.3952,24.4293,16173.377564555,0
+TSBK.US,D,20181127,000000,24.2287,24.6649,24.2287,24.3777,10738.095821749,0
+TSBK.US,D,20181128,000000,24.8139,25.2775,24.5267,24.8578,16017.291635044,0
+TSBK.US,D,20181129,000000,24.9017,25.033,24.4906,24.5082,12925.352597147,0
+TSBK.US,D,20181130,000000,24.6309,25.1723,24.6309,24.6933,11802.971538223,0
+TSBK.US,D,20181203,000000,25.2054,25.2054,24.4906,24.8316,12768.23978652,0
+TSBK.US,D,20181204,000000,24.6747,24.6747,23.2091,23.3045,18118.290396763,0
+TSBK.US,D,20181206,000000,23.0251,23.3659,22.6404,22.9462,51090.416125038,0
+TSBK.US,D,20181207,000000,23.0777,24.7818,22.0649,22.1534,34524.769974472,0
+TSBK.US,D,20181210,000000,21.988,22.1613,21.9159,22.1087,17237.226399914,0
+TSBK.US,D,20181211,000000,22.1174,22.467,21.5946,21.5946,22773.14249201,0
+TSBK.US,D,20181212,000000,21.6744,21.988,19.2603,21.724,28014.343704041,0
+TSBK.US,D,20181213,000000,21.724,21.7961,21.2537,21.3677,11980.621971154,0
+TSBK.US,D,20181214,000000,21.1777,21.5721,20.9313,20.9313,13827.981097416,0
+TSBK.US,D,20181217,000000,20.9392,21.2819,20.4522,20.4688,24319.625451516,0
+TSBK.US,D,20181218,000000,20.4688,20.8534,20.2896,20.5467,22893.287582489,0
+TSBK.US,D,20181219,000000,20.6626,21.6295,20.4075,20.4259,39915.895829324,0
+TSBK.US,D,20181220,000000,20.3383,21.0531,19.7024,20.0656,30416.218632517,0
+TSBK.US,D,20181221,000000,20.0656,20.1533,19.7365,19.8514,46037.13415709,0
+TSBK.US,D,20181224,000000,19.8514,20.1386,19.6547,19.8767,9647.548077397,0
+TSBK.US,D,20181226,000000,20.0656,20.3314,19.6469,20.2244,24202.561004382,0
+TSBK.US,D,20181227,000000,20.3821,20.4415,19.8679,20.0656,24627.689786078,0
+TSBK.US,D,20181228,000000,20.4328,20.9392,20.1981,20.9392,28009.209298466,0
+TSBK.US,D,20181231,000000,20.5047,20.872,19.1181,19.458,43360.055089738,0
+TSBK.US,D,20190102,000000,19.2631,20.4522,19.2631,20.4522,18638.919122175,0
+TSBK.US,D,20190103,000000,20.4259,21.612,19.8767,21.3072,17639.763797075,0
+TSBK.US,D,20190104,000000,21.3929,22.0639,21.0375,21.5419,14005.631530348,0
+TSBK.US,D,20190107,000000,21.5419,21.5419,21.0015,21.4114,13861.868174218,0
+TSBK.US,D,20190108,000000,21.6821,21.6821,21.2351,21.463,6859.5658496021,0
+TSBK.US,D,20190109,000000,21.2264,21.7776,21.1972,21.5497,17541.183210015,0
+TSBK.US,D,20190110,000000,21.3929,22.5615,21.3929,21.6997,8477.9304871729,0
+TSBK.US,D,20190111,000000,21.5419,21.7873,21.3929,21.6646,8070.2586844346,0
+TSBK.US,D,20190114,000000,21.463,21.9957,21.463,21.5585,11279.262169466,0
+TSBK.US,D,20190115,000000,21.6918,21.8468,21.5497,21.8468,9654.7362452035,0
+TSBK.US,D,20190116,000000,21.8565,22.6911,21.8565,22.3454,18774.467429382,0
+TSBK.US,D,20190117,000000,22.3551,22.7621,22.2061,22.2576,20814.880205304,0
+TSBK.US,D,20190118,000000,22.1701,23.0251,22.1701,22.879,17669.543349417,0
+TSBK.US,D,20190122,000000,23.1049,23.732,22.9559,23.436,20254.2031164,0
+TSBK.US,D,20190123,000000,23.6708,24.0632,23.3484,23.8372,13613.362944337,0
+TSBK.US,D,20190124,000000,23.7076,24.1508,23.7076,24.1508,11189.923512442,0
+TSBK.US,D,20190125,000000,24.2112,24.5774,24.2112,24.518,8194.511299375,0
+TSBK.US,D,20190128,000000,24.5082,24.9474,24.4565,24.5267,10315.020802283,0
+TSBK.US,D,20190129,000000,24.701,25.0253,24.4994,24.6125,6621.3294308734,0
+TSBK.US,D,20190130,000000,24.5082,24.553,24.2725,24.553,8356.7585155782,0
+TSBK.US,D,20190131,000000,24.5082,24.74,24.1157,24.5355,9990.5263698771,0
+TSBK.US,D,20190201,000000,24.5851,24.9318,24.5851,24.7711,6058.5985797384,0
+TSBK.US,D,20190204,000000,24.6552,25.4772,24.5101,24.962,12131.573495089,0
+TSBK.US,D,20190205,000000,24.6806,24.962,24.5267,24.5607,9848.8167759781,0
+TSBK.US,D,20190206,000000,24.9718,24.9718,24.6125,24.8929,2726.3693608823,0
+TSBK.US,D,20190207,000000,24.9795,24.9795,24.3816,24.7867,11763.950055845,0
+TSBK.US,D,20190208,000000,24.1498,25.0487,24.1498,24.8578,8656.6078012195,0
+TSBK.US,D,20190211,000000,24.518,25.1022,24.518,24.9532,6232.1414882088,0
+TSBK.US,D,20190212,000000,25.075,25.075,24.4732,24.9532,8992.397925893,0
+TSBK.US,D,20190213,000000,25.0857,25.2434,25.0857,25.225,6311.2113340801,0
+TSBK.US,D,20190214,000000,24.7157,25.262,24.7157,25.0069,10633.353947999,0
+TSBK.US,D,20190215,000000,25.0944,25.2153,24.5598,25.0662,12123.358446168,0
+TSBK.US,D,20190219,000000,25.0409,26.2883,24.962,26.2425,11167.332127908,0
+TSBK.US,D,20190220,000000,25.6894,27.1716,25.6894,26.1461,22819.352142194,0
+TSBK.US,D,20190221,000000,25.9796,26.4977,25.9796,26.4977,18480.779430433,0
+TSBK.US,D,20190222,000000,26.3751,26.5531,26.0945,26.488,10746.310870672,0
+TSBK.US,D,20190225,000000,26.488,26.5153,25.6709,26.2425,18841.214701871,0
+TSBK.US,D,20190226,000000,26.2796,26.7431,26.2231,26.6546,11622.240461945,0
+TSBK.US,D,20190227,000000,26.7431,27.5427,26.7431,26.7431,12072.014390407,0
+TSBK.US,D,20190228,000000,26.8921,27.1803,26.7598,26.8386,10526.558312016,0
+TSBK.US,D,20190301,000000,27.1619,27.19,26.5153,26.9282,15854.017537726,0
+TSBK.US,D,20190304,000000,27.0148,27.0148,26.1724,26.6633,7161.4688974738,0
+TSBK.US,D,20190305,000000,26.7509,27.269,26.7509,26.9789,12201.401410924,0
+TSBK.US,D,20190306,000000,27.0848,27.4278,26.6633,26.6896,21081.86929526,0
+TSBK.US,D,20190307,000000,26.8386,26.8386,26.2153,26.2231,7750.8986576043,0
+TSBK.US,D,20190308,000000,26.2231,26.2231,25.4966,25.6203,14033.357320458,0
+TSBK.US,D,20190311,000000,25.2707,26.2757,24.9435,26.2523,10935.256995871,0
+TSBK.US,D,20190312,000000,26.5581,26.5581,25.3115,26.2883,4944.4325697357,0
+TSBK.US,D,20190313,000000,26.3117,26.5581,26.154,26.5581,26923.795959688,0
+TSBK.US,D,20190314,000000,26.1578,26.5318,25.7926,26.5153,15513.093007475,0
+TSBK.US,D,20190315,000000,26.5153,26.7431,25.927,25.927,89322.226925418,0
+TSBK.US,D,20190318,000000,26.1209,26.1209,25.0818,26.1209,15032.512645558,0
+TSBK.US,D,20190319,000000,26.0322,26.0322,25.2707,25.3496,20357.918109036,0
+TSBK.US,D,20190320,000000,25.262,25.5755,23.9978,24.9181,17946.801250524,0
+TSBK.US,D,20190321,000000,24.9532,24.9532,24.3037,24.3309,12816.503198934,0
+TSBK.US,D,20190322,000000,24.3378,24.4537,23.5568,23.5568,20058.068823395,0
+TSBK.US,D,20190325,000000,23.7437,24.1216,22.9812,23.9784,13252.927672899,0
+TSBK.US,D,20190326,000000,23.9453,24.3037,23.9453,24.182,12323.600263634,0
+TSBK.US,D,20190327,000000,24.5598,24.5598,23.9881,24.515,13804.362831767,0
+TSBK.US,D,20190328,000000,24.3835,24.7604,24.1294,24.6816,24035.179382603,0
+TSBK.US,D,20190329,000000,24.3894,25.0302,23.8226,24.5423,47285.821593185,0
+TSBK.US,D,20190401,000000,24.5248,25.2795,23.9638,25.033,13363.830833341,0
+TSBK.US,D,20190402,000000,24.8763,24.8763,23.8128,24.5053,10652.864689187,0
+TSBK.US,D,20190403,000000,24.7,24.7,23.9268,24.2151,11468.208294664,0
+TSBK.US,D,20190404,000000,24.0749,24.4458,23.9453,24.2862,7866.9362236231,0
+TSBK.US,D,20190405,000000,24.2774,24.5394,23.8829,24.4702,11813.240349375,0
+TSBK.US,D,20190408,000000,24.6105,24.7088,23.9541,24.4361,8538.5164729702,0
+TSBK.US,D,20190409,000000,24.6289,24.8763,24.0904,24.4166,9109.462373027,0
+TSBK.US,D,20190410,000000,24.6202,25.1198,24.5325,25.0253,3712.1752314838,0
+TSBK.US,D,20190411,000000,24.8306,25.3924,24.3309,24.6474,6042.168481895,0
+TSBK.US,D,20190412,000000,24.9882,25.4353,24.5033,25.1372,3287.0464497869,0
+TSBK.US,D,20190415,000000,24.5238,24.7088,24.2249,24.4098,5032.7443456437,0
+TSBK.US,D,20190416,000000,24.4361,24.7701,24.182,24.367,3961.7073424798,0
+TSBK.US,D,20190417,000000,24.6611,24.7526,24.2249,24.2774,5193.9646807316,0
+TSBK.US,D,20190418,000000,24.2774,24.6474,24.2774,24.6474,6698.3455145141,0
+TSBK.US,D,20190422,000000,24.4877,24.7088,24.4702,24.4702,11065.670897502,0
+TSBK.US,D,20190423,000000,24.6055,25.2347,24.2755,25.1733,9169.0214777091,0
+TSBK.US,D,20190424,000000,25.4353,25.4353,24.5325,25.1461,17238.253281029,0
+TSBK.US,D,20190425,000000,24.2249,25.4187,24.2249,25.0409,7328.850519253,0
+TSBK.US,D,20190426,000000,25.073,25.5677,25.073,25.5677,6032.9265518581,0
+TSBK.US,D,20190429,000000,25.8034,26.3117,25.3115,26.3117,8177.0543204164,0
+TSBK.US,D,20190430,000000,26.3117,27.6283,26.3117,27.3654,23049.373512001,0
+TSBK.US,D,20190501,000000,27.19,27.3246,26.7966,26.7966,2928.6649405786,0
+TSBK.US,D,20190502,000000,26.8026,26.8026,25.6378,25.9173,5737.1847906777,0
+TSBK.US,D,20190503,000000,26.0945,27.2301,26.0945,27.1716,6439.5714734812,0
+TSBK.US,D,20190506,000000,26.97,27.1463,26.3662,26.3751,11537.009329383,0
+TSBK.US,D,20190507,000000,26.3838,26.4178,25.6378,25.6806,10988.654813861,0
+TSBK.US,D,20190508,000000,26.0234,26.4364,25.8024,26.0945,6172.5823835267,0
+TSBK.US,D,20190509,000000,26.2231,27.0938,26.0945,26.0945,10549.149696552,0
+TSBK.US,D,20190510,000000,26.636,26.636,25.8686,26.3117,6434.4370679053,0
+TSBK.US,D,20190513,000000,26.0401,26.1812,25.5503,25.6563,7523.9579311429,0
+TSBK.US,D,20190514,000000,25.9641,26.1062,25.6291,25.6291,11976.514446693,0
+TSBK.US,D,20190515,000000,25.5044,25.5044,23.9736,24.444,30738.659302693,0
+TSBK.US,D,20190516,000000,24.3738,24.3826,23.7282,23.8782,11357.305134222,0
+TSBK.US,D,20190517,000000,23.6541,23.8956,23.3726,23.6638,10824.353835428,0
+TSBK.US,D,20190520,000000,23.9824,23.9824,23.2403,23.398,15348.792029043,0
+TSBK.US,D,20190521,000000,23.3562,23.8245,23.1244,23.6541,9567.4513504106,0
+TSBK.US,D,20190522,000000,23.2666,23.3562,23.2403,23.3016,2637.030703859,0
+TSBK.US,D,20190523,000000,23.1331,23.1331,22.4456,22.4456,5554.3999521703,0
+TSBK.US,D,20190524,000000,22.3814,22.3892,21.8866,22.0892,14432.814074275,0
+TSBK.US,D,20190528,000000,22.6959,22.8429,21.8974,22.7261,10029.547852255,0
+TSBK.US,D,20190529,000000,22.7183,23.4253,22.1213,22.2402,20393.858948069,0
+TSBK.US,D,20190530,000000,22.9578,23.736,21.3277,21.8067,14141.179837556,0
+TSBK.US,D,20190531,000000,21.5175,23.4156,21.3725,21.5672,13235.470693941,0
+TSBK.US,D,20190603,000000,21.2498,21.8866,21.2498,21.8866,14703.910688691,0
+TSBK.US,D,20190604,000000,21.8244,22.2586,21.7708,22.0015,43928.947227564,0
+TSBK.US,D,20190605,000000,23.3114,23.3562,22.1778,22.8604,13941.964901205,0
+TSBK.US,D,20190606,000000,22.5158,23.1166,21.9353,22.3814,40534.07826068,0
+TSBK.US,D,20190607,000000,22.2586,23.1789,22.2586,23.1605,20097.090305773,0
+TSBK.US,D,20190610,000000,22.7358,23.2568,22.2265,23.2237,18586.548185299,0
+TSBK.US,D,20190611,000000,23.2666,23.2666,22.9102,23.2666,5361.3463025109,0
+TSBK.US,D,20190612,000000,23.3913,23.3913,22.9578,23.3913,6396.4424666424,0
+TSBK.US,D,20190613,000000,23.585,24.0193,23.5656,23.7974,3353.7937222755,0
+TSBK.US,D,20190614,000000,25.2307,25.2307,24.2209,24.7614,7060.8345481833,0
+TSBK.US,D,20190617,000000,25.3068,25.3068,24.5589,24.9279,6850.3239195652,0
+TSBK.US,D,20190618,000000,25.2484,25.2931,24.3446,24.4868,7325.7698759074,0
+TSBK.US,D,20190619,000000,24.4682,24.4682,23.8859,24.1937,8841.4464019572,0
+TSBK.US,D,20190620,000000,24.1508,24.6728,22.7455,22.8703,15604.485426729,0
+TSBK.US,D,20190621,000000,22.7183,24.3543,22.7183,24.2579,26149.52759882,0
+TSBK.US,D,20190624,000000,23.8684,24.2579,23.6123,23.6464,7055.7001426072,0
+TSBK.US,D,20190625,000000,23.0222,23.7106,23.0222,23.7106,4645.6101652096,0
+TSBK.US,D,20190626,000000,23.4438,23.5656,22.693,22.9023,10147.639180504,0
+TSBK.US,D,20190627,000000,22.7709,23.5334,22.32,23.5334,13070.142834392,0
+TSBK.US,D,20190628,000000,23.5149,27.2934,23.5149,26.4345,101173.46187605,0
+TSBK.US,D,20190701,000000,26.229,26.229,25.1646,25.745,34349.173303771,0
+TSBK.US,D,20190702,000000,25.4177,25.7791,25.0701,25.3895,9532.5373924935,0
+TSBK.US,D,20190703,000000,25.4772,25.8783,24.3281,24.849,9949.4511252687,0
+TSBK.US,D,20190705,000000,25.3993,25.9738,24.8334,25.6894,4872.550891671,0
+TSBK.US,D,20190708,000000,25.8783,25.8783,24.9046,25.037,4448.4489910893,0
+TSBK.US,D,20190709,000000,24.8685,24.8685,24.1157,24.5043,6812.3293183025,0
+TSBK.US,D,20190710,000000,25.2278,25.408,24.8363,25.0604,8085.6619011628,0
+TSBK.US,D,20190711,000000,25.0437,25.4255,24.886,25.1335,5920.9965103002,0
+TSBK.US,D,20190712,000000,24.9279,24.9367,23.5947,23.7535,22018.38487233,0
+TSBK.US,D,20190715,000000,23.7535,24.0983,23.3386,23.8245,3499.6108406354,0
+TSBK.US,D,20190716,000000,23.8859,24.0018,22.7358,22.7358,13328.916875424,0
+TSBK.US,D,20190717,000000,22.5158,22.7981,22.2753,22.3113,6527.8832493893,0
+TSBK.US,D,20190718,000000,22.5576,22.6647,22.3561,22.6297,12194.213243117,0
+TSBK.US,D,20190719,000000,22.4787,23.4438,22.3025,22.4543,12035.04667026,0
+TSBK.US,D,20190722,000000,22.4543,22.9287,22.4262,22.6375,15921.79169133,0
+TSBK.US,D,20190723,000000,22.4875,24.0105,22.4875,24.0105,4068.5029784616,0
+TSBK.US,D,20190724,000000,23.7282,23.9113,22.9384,23.7535,9008.8280237364,0
+TSBK.US,D,20190725,000000,24.1508,24.1508,23.4438,23.4438,3090.9121567818,0
+TSBK.US,D,20190726,000000,23.7009,24.6474,23.2335,24.1157,8070.2586844346,0
+TSBK.US,D,20190729,000000,23.4701,24.4147,23.4701,23.77,7407.9203651242,0
+TSBK.US,D,20190730,000000,23.7535,24.4245,23.3562,24.2842,11548.30502165,0
+TSBK.US,D,20190731,000000,23.8859,25.2678,23.7974,24.4527,13458.303895941,0
+TSBK.US,D,20190801,000000,24.6026,24.8783,23.7603,23.7603,7918.2802793835,0
+TSBK.US,D,20190802,000000,23.7974,23.8859,23.0533,23.0533,6686.0229411316,0
+TSBK.US,D,20190805,000000,22.9656,23.1166,22.4067,22.4787,7656.425595005,0
+TSBK.US,D,20190806,000000,22.469,22.655,21.7172,22.469,14114.48092856,0
+TSBK.US,D,20190807,000000,22.0629,22.3979,21.7903,21.9753,4249.2340547386,0
+TSBK.US,D,20190808,000000,22.2051,22.4543,21.7805,22.0288,18486.940717123,0
+TSBK.US,D,20190809,000000,22.0892,22.0892,21.799,21.799,4639.4488785183,0
+TSBK.US,D,20190812,000000,21.6208,21.8506,21.2498,21.3909,10232.870313067,0
+TSBK.US,D,20190813,000000,21.3374,21.8866,21.3374,21.3997,4556.2715081863,0
+TSBK.US,D,20190814,000000,21.2294,21.2294,21.0258,21.0258,13191.314805986,0
+TSBK.US,D,20190815,000000,21.0267,21.1417,20.4833,20.4833,11930.304796509,0
+TSBK.US,D,20190816,000000,20.6703,21.3909,20.6703,21.1865,10572.767962201,0
+TSBK.US,D,20190819,000000,21.3725,21.9246,20.9197,21.7366,4289.2824182318,0
+TSBK.US,D,20190820,000000,21.6072,21.8224,21.4864,21.8087,6344.0715297667,0
+TSBK.US,D,20190821,000000,21.5419,22.395,21.4991,22.0152,8491.2799416706,0
+TSBK.US,D,20190822,000000,22.0328,22.2188,21.8184,21.9072,9370.2901762903,0
+TSBK.US,D,20190823,000000,22.1116,22.1116,21.0618,21.0618,8255.0972851723,0
+TSBK.US,D,20190826,000000,21.3111,21.6227,21.1865,21.5185,15802.673481965,0
+TSBK.US,D,20190827,000000,21.944,22.0843,21.3189,21.6043,10652.864689187,0
+TSBK.US,D,20190828,000000,21.4523,22.2549,21.4523,22.1827,8052.801705476,0
+TSBK.US,D,20190829,000000,22.4603,22.8693,22.0766,22.5216,6289.6468306606,0
+TSBK.US,D,20190830,000000,22.3444,22.9852,21.9908,22.7621,5889.1631957287,0
+TSBK.US,D,20190903,000000,22.5752,23.6318,22.2986,22.2986,7677.9900984244,0
+TSBK.US,D,20190904,000000,22.6637,23.1829,22.2986,22.4953,12581.347423551,0
+TSBK.US,D,20190905,000000,22.6112,23.2773,22.28,22.28,11803.998419338,0
+TSBK.US,D,20190906,000000,22.6112,23.1137,22.2636,22.3862,11665.369468785,0
+TSBK.US,D,20190909,000000,22.5889,23.0913,22.5889,22.8147,5823.4428043553,0
+TSBK.US,D,20190910,000000,22.6774,24.0836,22.6774,23.7067,10642.595878035,0
+TSBK.US,D,20190911,000000,23.918,24.0349,23.2978,23.8118,17404.608021692,0
+TSBK.US,D,20190912,000000,23.9093,25.1041,23.9093,25.0857,26195.737249004,0
+TSBK.US,D,20190913,000000,25.1928,26.6429,24.4887,25.2016,45265.946439568,0
+TSBK.US,D,20190916,000000,25.2551,25.4772,24.1937,24.2579,18266.161277354,0
+TSBK.US,D,20190917,000000,23.6619,24.7915,23.2247,24.6855,11931.331677624,0
+TSBK.US,D,20190918,000000,24.7555,25.3058,24.3894,24.8821,16642.662234207,0
+TSBK.US,D,20190919,000000,24.9251,25.3058,24.1324,24.9328,22285.373962285,0
+TSBK.US,D,20190920,000000,24.8627,25.4772,24.4799,24.516,61741.227051995,0
+TSBK.US,D,20190923,000000,24.6133,24.8354,24.0749,24.6406,22661.212450452,0
+TSBK.US,D,20190924,000000,24.6319,24.6319,24.0797,24.1596,7136.8237507088,0
+TSBK.US,D,20190925,000000,24.4001,24.7828,24.1693,24.4089,17350.183322587,0
+TSBK.US,D,20190926,000000,24.738,24.738,24.2453,24.3007,9828.2791536739,0
+TSBK.US,D,20190927,000000,24.102,24.6319,24.0758,24.3748,6710.6680878966,0
+TSBK.US,D,20190930,000000,24.5257,24.9328,24.4039,24.4799,11474.369581355,0
+TSBK.US,D,20191001,000000,24.3923,24.6942,23.5285,23.5285,10670.321668146,0
+TSBK.US,D,20191002,000000,23.2081,24.329,23.0572,23.9901,21470.030356808,0
+TSBK.US,D,20191003,000000,23.8577,24.2667,23.438,24.0787,29745.665264285,0
+TSBK.US,D,20191004,000000,24.0524,24.0524,23.6502,24.0252,16681.683716584,0
+TSBK.US,D,20191007,000000,24.0252,24.0252,23.8304,23.8304,1288.7357995885,0
+TSBK.US,D,20191008,000000,23.8392,23.8392,23.3601,23.3601,2527.1544245316,0
+TSBK.US,D,20191009,000000,23.5997,23.7243,23.3619,23.4828,10318.101445629,0
+TSBK.US,D,20191010,000000,23.3951,23.4097,23.0737,23.0737,4108.5513419548,0
+TSBK.US,D,20191011,000000,23.3601,23.9277,23.2958,23.5703,13180.019113719,0
+TSBK.US,D,20191014,000000,23.3853,23.7759,22.9852,23.1448,12052.503649219,0
+TSBK.US,D,20191015,000000,23.0737,23.622,22.9491,23.3766,24411.01787077,0
+TSBK.US,D,20191016,000000,23.3669,23.3669,23.0543,23.1809,5038.905632335,0
+TSBK.US,D,20191017,000000,23.2344,23.251,22.9491,23.1351,10815.11190539,0
+TSBK.US,D,20191018,000000,23.0192,23.5451,22.9588,23.1886,6829.7862972611,0
+TSBK.US,D,20191021,000000,23.1886,23.6969,23.0961,23.6969,17528.860636633,0
+TSBK.US,D,20191022,000000,23.4574,23.6969,23.3357,23.59,8777.7797728142,0
+TSBK.US,D,20191023,000000,23.5703,23.8829,23.4302,23.7671,6921.1787165147,0
+TSBK.US,D,20191024,000000,23.584,23.8509,23.1984,23.3853,7530.1192178341,0
+TSBK.US,D,20191025,000000,23.5139,23.6337,23.3405,23.5451,5904.5664124569,0
+TSBK.US,D,20191028,000000,23.4828,23.7067,23.4828,23.7067,6022.6577407061,0
+TSBK.US,D,20191029,000000,23.8118,23.9638,23.58,23.59,6520.6950815828,0
+TSBK.US,D,20191030,000000,23.5382,23.5997,23.3669,23.59,7428.4579874284,0
+TSBK.US,D,20191031,000000,23.6698,23.6969,23.2344,23.59,13996.38960031,0
+TSBK.US,D,20191101,000000,23.7243,24.329,23.7243,23.8392,23698.362376814,0
+TSBK.US,D,20191104,000000,24.2404,24.4624,23.9453,24.2579,30361.793933411,0
+TSBK.US,D,20191105,000000,24.3553,25.2648,24.3553,25.1372,13001.341799672,0
+TSBK.US,D,20191106,000000,25.2367,25.2367,24.9251,24.9251,1945.9397133227,0
+TSBK.US,D,20191107,000000,25.183,25.183,24.6659,24.6659,4299.5512293838,0
+TSBK.US,D,20191108,000000,24.9251,25.1372,24.5277,24.7127,10465.972326219,0
+TSBK.US,D,20191111,000000,24.6562,25.2016,24.4946,25.1305,6566.9047317673,0
+TSBK.US,D,20191112,000000,25.1928,25.7624,25.1928,25.4675,4871.5240105557,0
+TSBK.US,D,20191113,000000,25.4401,25.7537,25.3349,25.5219,8150.355411421,0
+TSBK.US,D,20191114,000000,25.557,25.7731,25.2474,25.5735,5964.1255171391,0
+TSBK.US,D,20191115,000000,25.7634,25.8618,25.5035,25.5035,4602.4811583708,0
+TSBK.US,D,20191118,000000,25.6301,25.9504,25.2804,25.7274,27035.726001246,0
+TSBK.US,D,20191119,000000,25.5122,26.6136,25.5073,26.5327,14933.932058497,0
+TSBK.US,D,20191120,000000,26.5327,26.6312,26.1033,26.3069,19449.128322075,0
+TSBK.US,D,20191121,000000,26.5065,26.5327,25.3048,25.3048,15371.383413577,0
+TSBK.US,D,20191122,000000,25.6115,25.6115,24.9932,25.0633,5227.8517575336,0
+TSBK.US,D,20191125,000000,25.1188,26.1131,25.1188,25.9329,6920.1518353995,0
+TSBK.US,D,20191126,000000,26.0945,26.6837,25.4207,26.5153,17014.393197913,0
+TSBK.US,D,20191127,000000,26.6583,26.713,26.153,26.713,9763.5856434157,0
+TSBK.US,D,20191129,000000,26.7645,26.7849,26.2913,26.5191,11038.971988506,0
+TSBK.US,D,20191202,000000,26.5327,26.6672,25.8881,26.4247,10184.606900652,0
+TSBK.US,D,20191203,000000,26.2173,26.3984,26.0225,26.0488,7845.3717202036,0
+TSBK.US,D,20191204,000000,25.9777,26.4149,25.7634,25.7634,5124.1367648974,0
+TSBK.US,D,20191205,000000,26.0225,26.1471,25.8248,25.8248,4317.0082083424,0
+TSBK.US,D,20191206,000000,25.8716,26.3984,25.819,26.1316,24587.641422586,0
+TSBK.US,D,20191209,000000,25.9689,26.3984,25.9689,26.2173,5214.5023030359,0
+TSBK.US,D,20191210,000000,26.1393,26.5785,26.1393,26.5785,12850.390275737,0
+TSBK.US,D,20191211,000000,26.6233,26.6292,26.1248,26.6233,34692.151596251,0
+TSBK.US,D,20191212,000000,26.4432,26.4432,24.9659,25.7634,23740.464502538,0
+TSBK.US,D,20191213,000000,25.6018,26.0401,25.4586,25.8248,11292.611623963,0
+TSBK.US,D,20191216,000000,25.5219,26.0575,25.4801,25.6301,11398.380378829,0
+TSBK.US,D,20191217,000000,25.8277,26.0449,25.705,25.7547,18267.188158469,0
+TSBK.US,D,20191218,000000,25.9417,25.9504,25.6388,25.9144,3988.4062514753,0
+TSBK.US,D,20191220,000000,25.8531,26.0945,25.557,26.0312,32001.723074401,0
+TSBK.US,D,20191223,000000,25.8813,25.9962,25.3496,25.9962,7168.6570652803,0
+TSBK.US,D,20191224,000000,26.156,26.2562,25.5687,26.0225,3614.6215255388,0
+TSBK.US,D,20191226,000000,26.2368,26.3546,25.8238,26.2173,10605.628157888,0
+TSBK.US,D,20191227,000000,26.1987,26.8453,26.1939,26.6583,17643.871321536,0
+TSBK.US,D,20191230,000000,26.5951,26.6136,26.2503,26.523,8344.4359421957,0
+TSBK.US,D,20191231,000000,26.5785,26.6136,26.5785,26.6136,3129.9336391598,0
+TSBK.US,D,20200102,000000,26.6672,27.7403,26.2844,27.4375,60496.647140361,0
+TSBK.US,D,20200103,000000,27.4278,27.4278,26.8006,26.8006,10675.456073723,0
+TSBK.US,D,20200106,000000,26.6312,26.6312,25.5073,26.3896,13008.529967479,0
+TSBK.US,D,20200107,000000,26.2562,26.6944,25.8813,26.3069,10380.741193657,0
+TSBK.US,D,20200108,000000,26.0196,26.7568,25.967,26.488,10642.595878035,0
+TSBK.US,D,20200109,000000,26.5989,26.7568,26.2747,26.5785,6107.8888732684,0
+TSBK.US,D,20200110,000000,26.488,26.6399,25.5833,25.5833,11255.643903816,0
+TSBK.US,D,20200113,000000,25.8618,25.8618,25.2804,25.5035,16980.50612111,0
+TSBK.US,D,20200114,000000,25.5035,25.5035,25.3145,25.369,22731.040366286,0
+TSBK.US,D,20200115,000000,25.1812,25.3096,25.1022,25.2357,5363.4000647413,0
+TSBK.US,D,20200116,000000,25.3242,25.369,25.0126,25.0126,30433.675611476,0
+TSBK.US,D,20200117,000000,25.2357,25.3242,23.9287,23.9287,30527.12179296,0
+TSBK.US,D,20200121,000000,23.6872,25.4498,23.4457,25.0554,27580.999873423,0
+TSBK.US,D,20200122,000000,25.3476,25.6301,25.0594,25.6301,11398.380378829,0
+TSBK.US,D,20200123,000000,25.6301,25.6301,23.6347,25.5035,18009.440998551,0
+TSBK.US,D,20200124,000000,25.5035,25.5356,25.1188,25.5035,11367.573945374,0
+TSBK.US,D,20200127,000000,24.8286,25.3302,24.2949,24.9659,16948.672806539,0
+TSBK.US,D,20200128,000000,25.6505,25.6505,25.369,25.6213,4200.9706423237,0
+TSBK.US,D,20200129,000000,25.3866,25.4956,25.0019,25.2979,9009.8549048516,0
+TSBK.US,D,20200130,000000,25.0213,25.4986,25.0213,25.4498,31431.804055459,0
+TSBK.US,D,20200131,000000,25.1101,25.4772,25.073,25.1996,21524.455055915,0
+TSBK.US,D,20200203,000000,25.3603,25.7177,23.8665,23.8928,42924.657496889,0
+TSBK.US,D,20200204,000000,24.3388,25.0984,23.9463,24.439,19333.090756056,0
+TSBK.US,D,20200205,000000,24.7419,25.1362,24.7419,25.0633,7477.7482809585,0
+TSBK.US,D,20200206,000000,25.2628,25.2892,25.0554,25.0554,26602.382170628,0
+TSBK.US,D,20200207,000000,25.0924,25.2628,24.59,24.699,8304.3875787025,0
+TSBK.US,D,20200210,000000,24.9484,25.1362,24.5208,24.9581,12229.127201035,0
+TSBK.US,D,20200211,000000,24.9659,25.1549,24.9659,25.073,12883.250471423,0
+TSBK.US,D,20200212,000000,25.3048,25.3048,24.9328,25.0924,5940.5072514893,0
+TSBK.US,D,20200213,000000,25.2638,25.4752,24.7604,24.7858,9732.7792099594,0
+TSBK.US,D,20200214,000000,24.8763,25.1148,24.8763,24.9922,11758.815650268,0
+TSBK.US,D,20200218,000000,25.3068,25.3165,24.7955,24.8393,3211.0572472614,0
+TSBK.US,D,20200219,000000,24.8763,25.0203,24.7487,24.9474,12447.852878574,0
+TSBK.US,D,20200220,000000,24.8306,25.4888,24.8306,25.2737,7097.8022683308,0
+TSBK.US,D,20200221,000000,25.3068,25.3068,24.8471,24.8471,8644.2852278369,0
+TSBK.US,D,20200224,000000,24.4245,24.5569,23.7049,23.7223,17631.548748154,0
+TSBK.US,D,20200225,000000,23.8829,23.8829,22.8916,22.8916,19196.515567734,0
+TSBK.US,D,20200226,000000,23.0358,23.1722,22.7534,22.8488,9433.9568054333,0
+TSBK.US,D,20200227,000000,22.1174,22.6394,21.6491,22.3064,15434.023161605,0
+TSBK.US,D,20200228,000000,22.2703,22.3531,20.5321,20.9547,55847.956331806,0
+TSBK.US,D,20200302,000000,21.0277,21.5672,20.9683,21.5672,13776.637041656,0
+TSBK.US,D,20200303,000000,21.4961,21.6354,20.9285,21.2332,18671.779317861,0
+TSBK.US,D,20200304,000000,21.4338,21.7376,20.9547,21.7202,26183.414675622,0
+TSBK.US,D,20200305,000000,21.0551,21.463,20.5057,20.5768,24511.65222006,0
+TSBK.US,D,20200306,000000,20.2155,21.018,20.2155,20.5584,16514.302094806,0
+TSBK.US,D,20200309,000000,19.3148,19.3148,18.0264,18.2787,61166.173627477,0
+TSBK.US,D,20200310,000000,18.6653,19.6654,18.2787,19.6654,32058.201535738,0
+TSBK.US,D,20200311,000000,18.9896,19.4784,17.7353,18.0888,24523.974793443,0
+TSBK.US,D,20200312,000000,16.8725,16.8725,15.3221,15.6006,32641.470009177,0
+TSBK.US,D,20200313,000000,15.7906,17.3593,15.7906,16.9893,44199.016960865,0
+TSBK.US,D,20200316,000000,15.6377,15.6377,12.2575,12.6918,29401.66009069,0
+TSBK.US,D,20200317,000000,13.357,15.1877,12.9071,15.1877,45918.015947725,0
+TSBK.US,D,20200318,000000,14.8888,16.2229,12.6539,14.4837,41496.265865632,0
+TSBK.US,D,20200319,000000,13.4777,17.2503,13.318,15.6815,27932.193214825,0
+TSBK.US,D,20200320,000000,15.7106,15.7106,14.4204,14.4204,33495.835097031,0
+TSBK.US,D,20200323,000000,14.7437,15.4215,14.1039,14.7437,45372.742075549,0
+TSBK.US,D,20200324,000000,15.9162,19.6225,15.5032,19.0801,25732.613866045,0
+TSBK.US,D,20200325,000000,19.0898,20.2789,17.3496,17.8813,31371.218069662,0
+TSBK.US,D,20200326,000000,17.7927,21.6305,17.7927,19.1074,33492.754453686,0
+TSBK.US,D,20200327,000000,18.5562,18.8035,16.7702,17.6291,30879.342015477,0
+TSBK.US,D,20200330,000000,18.7237,18.7237,16.5385,17.0079,26638.32300966,0
+TSBK.US,D,20200331,000000,16.9981,18.3682,15.7633,16.4839,28647.929352125,0
+TSBK.US,D,20200401,000000,15.7993,16.6913,13.7542,13.8798,25689.484859206,0
+TSBK.US,D,20200402,000000,13.8887,14.5469,13.0843,13.7542,26417.54356989,0
+TSBK.US,D,20200403,000000,13.7445,14.7729,13.2946,13.3132,10931.149471409,0
+TSBK.US,D,20200406,000000,14.1506,15.5569,14.0153,15.1585,22838.862883383,0
+TSBK.US,D,20200407,000000,15.5382,17.1724,14.0425,14.1233,24621.528499388,0
+TSBK.US,D,20200408,000000,14.7358,15.5285,13.7251,14.5548,19596.999202666,0
+TSBK.US,D,20200409,000000,15.2316,15.9064,14.8634,15.8265,13834.142384107,0
+TSBK.US,D,20200413,000000,16.2132,16.2132,14.5732,15.3308,20047.800012243,0
+TSBK.US,D,20200414,000000,15.6464,15.6961,14.9083,14.9083,21478.24540573,0
+TSBK.US,D,20200415,000000,14.8712,14.8712,13.5829,13.5829,23155.142266868,0
+TSBK.US,D,20200416,000000,13.8798,14.4204,13.0687,13.6101,30677.04643578,0
+TSBK.US,D,20200417,000000,14.0688,15.4741,13.7718,14.8712,28462.063870273,0
+TSBK.US,D,20200420,000000,14.3113,15.7496,14.0512,14.5197,17598.688552467,0
+TSBK.US,D,20200421,000000,14.3307,15.1322,14.3307,15.0075,9486.327742309,0
+TSBK.US,D,20200422,000000,14.8801,15.663,14.8801,15.3503,7607.1353014749,0
+TSBK.US,D,20200423,000000,15.1877,15.3406,14.5548,15.251,8769.5647238925,0
+TSBK.US,D,20200424,000000,15.3124,15.3124,14.5918,14.6911,11603.756601872,0
+TSBK.US,D,20200427,000000,14.7008,15.5188,14.7008,15.3679,34034.947682517,0
+TSBK.US,D,20200428,000000,15.7009,16.1781,14.9609,16.033,14761.416031142,0
+TSBK.US,D,20200429,000000,16.9795,18.2455,16.9795,17.4841,23957.136417846,0
+TSBK.US,D,20200430,000000,17.1334,18.2455,16.6105,17.4411,23640.857034362,0
+TSBK.US,D,20200501,000000,16.8452,16.927,15.9532,16.3125,15973.135747089,0
+TSBK.US,D,20200504,000000,15.9532,16.2326,15.3406,15.8635,14979.114827566,0
+TSBK.US,D,20200505,000000,16.0983,17.4033,15.8732,15.8732,12824.718247857,0
+TSBK.US,D,20200506,000000,15.7185,15.7185,15.1157,15.1508,16125.114152141,0
+TSBK.US,D,20200507,000000,15.3766,15.8451,14.9609,15.106,11587.326504028,0
+TSBK.US,D,20200508,000000,15.6464,16.9533,15.6464,15.998,11649.966252056,0
+TSBK.US,D,20200511,000000,15.8899,15.8899,14.9609,14.9609,25319.807657731,0
+TSBK.US,D,20200512,000000,14.9609,15.3358,14.6463,14.6463,19031.187708185,0
+TSBK.US,D,20200513,000000,14.5294,14.9083,14.2646,14.4652,20084.767732391,0
+TSBK.US,D,20200514,000000,14.2372,14.6473,14.0649,14.6473,23442.668979127,0
+TSBK.US,D,20200515,000000,14.5479,15.2131,14.4934,15.2131,28041.042613037,0
+TSBK.US,D,20200518,000000,15.8723,16.9795,15.5149,16.8472,33224.738482616,0
+TSBK.US,D,20200519,000000,16.6017,16.8394,15.6531,16.2541,15657.883244721,0
+TSBK.US,D,20200520,000000,16.5375,17.0126,16.2015,16.9211,24934.727239527,0
+TSBK.US,D,20200521,000000,16.5375,16.8208,16.1537,16.1537,7528.0654556037,0
+TSBK.US,D,20200522,000000,16.4099,16.4099,15.5023,15.6785,4574.7553682601,0
+TSBK.US,D,20200526,000000,16.291,16.8442,16.1537,16.1537,16172.35068344,0
+TSBK.US,D,20200527,000000,16.8472,17.3302,16.4829,17.1491,17089.355519323,0
+TSBK.US,D,20200528,000000,17.3953,17.3953,16.4371,16.4371,21107.54132314,0
+TSBK.US,D,20200529,000000,16.3817,17.1859,16.0719,16.4002,7615.3503503966,0
+TSBK.US,D,20200601,000000,16.5462,17.4528,16.2541,16.2541,19808.536712399,0
+TSBK.US,D,20200602,000000,16.7741,16.9571,16.2638,16.2736,6474.4854313984,0
+TSBK.US,D,20200603,000000,16.8013,17.1578,16.5735,16.9845,25147.291630375,0
+TSBK.US,D,20200604,000000,16.966,17.7976,16.7118,17.3856,17005.151267875,0
+TSBK.US,D,20200605,000000,18.0352,18.7996,17.9466,18.1531,23988.969732419,0
+TSBK.US,D,20200608,000000,19.011,19.011,18.3089,18.8659,28046.177018613,0
+TSBK.US,D,20200609,000000,18.6459,18.7909,18.2523,18.7909,14127.830383058,0
+TSBK.US,D,20200610,000000,18.7821,18.7821,17.2396,17.2396,15550.060727623,0
+TSBK.US,D,20200611,000000,16.8841,16.8841,15.6163,15.7886,37814.897067604,0
+TSBK.US,D,20200612,000000,16.665,16.665,15.0047,15.6424,26478.129555687,0
+TSBK.US,D,20200615,000000,15.2861,16.9748,15.1585,16.9748,28989.880763491,0
+TSBK.US,D,20200616,000000,17.7129,17.7129,16.3904,16.6738,15501.797315208,0
+TSBK.US,D,20200617,000000,16.9387,16.9387,15.7439,15.7439,7290.8559179903,0
+TSBK.US,D,20200618,000000,15.7155,16.1898,15.3328,15.4243,13547.642552965,0
+TSBK.US,D,20200619,000000,15.6424,15.8441,15.5519,15.771,45435.381823577,0
+TSBK.US,D,20200622,000000,15.6981,15.9541,15.5616,15.6882,8342.3821799652,0
+TSBK.US,D,20200623,000000,15.8441,16.629,15.5335,16.1265,10792.520520856,0
+TSBK.US,D,20200624,000000,15.9162,16.0447,15.5285,15.5432,15224.539414102,0
+TSBK.US,D,20200625,000000,15.5335,16.4002,15.5335,16.4002,9772.8275734526,0
+TSBK.US,D,20200626,000000,16.0077,16.0622,15.2326,15.9259,41978.89998978,0
+TSBK.US,D,20200629,000000,15.9443,16.6562,15.9443,16.6562,21126.025183213,0
+TSBK.US,D,20200630,000000,16.3174,17.0079,16.2492,16.6203,12684.035535073,0
+TSBK.US,D,20200701,000000,16.8111,17.5863,16.7118,17.5142,18005.33347409,0
+TSBK.US,D,20200702,000000,17.7323,18.0615,16.2443,16.6105,14310.615221565,0
+TSBK.US,D,20200706,000000,16.8306,16.8306,16.2365,16.6203,6279.3780195085,0
+TSBK.US,D,20200707,000000,16.1918,16.1918,15.3962,15.5705,21089.057463066,0
+TSBK.US,D,20200708,000000,15.5705,15.6611,15.3699,15.5519,17936.532439372,0
+TSBK.US,D,20200709,000000,15.4974,15.9346,14.7125,14.8293,22780.330659816,0
+TSBK.US,D,20200710,000000,14.9959,15.4049,14.9959,15.4049,6874.9690663302,0
+TSBK.US,D,20200713,000000,15.5705,15.7439,15.3328,15.4877,9662.9512941251,0
+TSBK.US,D,20200714,000000,15.3786,15.4477,15.0232,15.3046,10641.56899692,0
+TSBK.US,D,20200715,000000,15.4877,16.1177,15.4691,15.7526,25446.114034902,0
+TSBK.US,D,20200716,000000,15.5071,15.5616,15.1498,15.1585,15906.388474601,0
+TSBK.US,D,20200717,000000,15.1147,15.5335,14.7573,14.767,15652.748839144,0
+TSBK.US,D,20200720,000000,14.8489,15.0135,14.6132,14.9317,6753.7970947355,0
+TSBK.US,D,20200721,000000,15.4974,16.1265,15.4974,16.1265,12903.788093727,0
+TSBK.US,D,20200722,000000,15.8441,15.8441,15.5149,15.5238,5641.6848469632,0
+TSBK.US,D,20200723,000000,15.4877,15.8928,15.4877,15.5071,6875.9959474454,0
+TSBK.US,D,20200724,000000,15.587,15.7078,15.0582,15.1234,16491.710710271,0
+TSBK.US,D,20200727,000000,15.105,15.4935,15.105,15.1945,9234.7418690826,0
+TSBK.US,D,20200728,000000,15.1498,15.4243,14.8771,14.8771,14806.598800211,0
+TSBK.US,D,20200729,000000,16.2443,16.291,15.7526,15.7886,22283.320200055,0
+TSBK.US,D,20200730,000000,15.587,15.9443,15.4779,15.5432,6245.4909427065,0
+TSBK.US,D,20200731,000000,15.5432,15.7205,15.067,15.2042,14584.792479326,0
+TSBK.US,D,20200803,000000,15.3144,15.5792,15.3144,15.5238,7624.5922804334,0
+TSBK.US,D,20200804,000000,15.2773,15.8227,15.2773,15.4691,7502.3934277235,0
+TSBK.US,D,20200805,000000,15.4691,15.5636,15.3144,15.4974,13953.260593472,0
+TSBK.US,D,20200806,000000,15.4691,15.623,15.2773,15.3328,8573.4304308874,0
+TSBK.US,D,20200807,000000,15.4614,15.4653,15.2861,15.4614,19871.176460427,0
+TSBK.US,D,20200810,000000,15.4243,15.776,15.4243,15.4779,26692.747708766,0
+TSBK.US,D,20200811,000000,15.4779,15.6522,15.443,15.4691,96091.427236882,0
+TSBK.US,D,20200812,000000,15.5616,15.626,15.4779,15.626,64370.042706932,0
+TSBK.US,D,20200813,000000,15.6065,15.7817,15.2559,15.6522,47054.773342263,0
+TSBK.US,D,20200814,000000,15.6912,17.3185,15.626,16.6231,18837.10717741,0
+TSBK.US,D,20200817,000000,16.6231,16.6231,16.0973,16.0973,3281.9120442109,0
+TSBK.US,D,20200818,000000,16.1597,16.2035,15.8285,15.8285,6698.3455145141,0
+TSBK.US,D,20200819,000000,16.1597,16.3554,15.9854,16.1411,7674.9094550788,0
+TSBK.US,D,20200820,000000,16.0125,16.2073,15.6941,15.7262,5743.3460773689,0
+TSBK.US,D,20200821,000000,15.8831,15.8831,15.5149,15.5509,12439.637829653,0
+TSBK.US,D,20200824,000000,15.6424,16.4099,15.4955,16.2073,13906.024062173,0
+TSBK.US,D,20200825,000000,16.3164,16.3164,15.7546,15.7546,13634.927447757,0
+TSBK.US,D,20200826,000000,15.92,16.3456,15.6989,15.7993,24112.195466244,0
+TSBK.US,D,20200827,000000,16.11,16.1597,16.0262,16.1138,4754.4595634219,0
+TSBK.US,D,20200828,000000,16.2716,16.8179,16.2716,16.6231,9429.8492809725,0
+TSBK.US,D,20200831,000000,16.6037,16.8403,16.1509,16.1509,16078.904501957,0
+TSBK.US,D,20200901,000000,16.3359,16.7594,16.2346,16.7594,17230.038232106,0
+TSBK.US,D,20200902,000000,16.7594,17.0837,16.5667,16.9912,13195.422330447,0
+TSBK.US,D,20200903,000000,17.0468,17.0925,16.631,16.742,15993.673369394,0
+TSBK.US,D,20200904,000000,16.6495,17.0837,16.2424,16.2716,22573.927555659,0
+TSBK.US,D,20200908,000000,16.0398,16.4566,15.92,15.92,9090.9785129532,0
+TSBK.US,D,20200909,000000,16.1694,16.4839,15.9249,16.0214,16663.199856511,0
+TSBK.US,D,20200910,000000,16.1791,16.3077,15.9667,15.9667,9961.7736986512,0
+TSBK.US,D,20200911,000000,16.0632,16.4099,15.963,16.0681,14475.943081114,0
+TSBK.US,D,20200914,000000,16.2249,16.7332,16.2249,16.5852,16145.651774446,0
+TSBK.US,D,20200915,000000,16.6495,16.6962,16.1694,16.2249,7839.2104335124,0
+TSBK.US,D,20200916,000000,16.3904,16.6037,16.3904,16.3904,6361.5285087253,0
+TSBK.US,D,20200917,000000,16.4002,16.8452,16.0876,16.7147,7630.7535671247,0
+TSBK.US,D,20200918,000000,16.8452,17.0837,16.3164,16.4566,25762.393418386,0
+TSBK.US,D,20200921,000000,16.2424,16.331,15.7546,15.772,20013.912935441,0
+TSBK.US,D,20200922,000000,15.8831,16.2813,15.3845,15.5783,13390.529742337,0
+TSBK.US,D,20200923,000000,15.9006,15.9289,15.2744,15.2744,20671.116849176,0
+TSBK.US,D,20200924,000000,15.441,15.6989,15.4313,15.5149,12658.363507192,0
+TSBK.US,D,20200925,000000,15.6989,15.7457,15.4117,15.4672,5753.614888521,0
+TSBK.US,D,20200928,000000,15.626,16.0214,15.626,15.7993,8846.5808075333,0
+TSBK.US,D,20200929,000000,15.7993,16.2901,15.7993,16.2901,6081.189964273,0
+TSBK.US,D,20200930,000000,16.4566,16.7888,16.3359,16.6231,10274.972438791,0
+TSBK.US,D,20201001,000000,16.7594,17.0292,16.7147,16.7147,21243.089630347,0
+TSBK.US,D,20201002,000000,16.5667,17.407,16.5667,17.1578,10588.17117893,0
+TSBK.US,D,20201005,000000,17.1578,17.5551,16.737,17.1491,14542.690353603,0
+TSBK.US,D,20201006,000000,17.26,17.4528,16.6864,16.7975,10393.063767039,0
+TSBK.US,D,20201007,000000,16.9631,17.2785,16.9631,17.0009,41588.685166001,0
+TSBK.US,D,20201008,000000,17.1665,17.9787,17.1665,17.7489,12125.412208399,0
+TSBK.US,D,20201009,000000,17.9982,18.1404,17.7781,17.8219,7809.4308811713,0
+TSBK.US,D,20201012,000000,17.9982,18.8396,17.8317,17.933,7134.7699884783,0
+TSBK.US,D,20201013,000000,18.0167,18.1189,17.2785,17.9602,10300.644466671,0
+TSBK.US,D,20201014,000000,18.008,18.3127,17.595,17.6476,8705.8980947495,0
+TSBK.US,D,20201015,000000,17.8736,17.9689,17.5376,17.7391,6347.1521731124,0
+TSBK.US,D,20201016,000000,17.6934,18.4412,17.6934,17.9514,14709.045094266,0
+TSBK.US,D,20201019,000000,18.155,18.3478,18.155,18.2563,6471.4047880528,0
+TSBK.US,D,20201020,000000,18.4325,18.7645,18.2017,18.7645,15633.238097956,0
+TSBK.US,D,20201021,000000,18.6546,19.0323,18.5805,18.5893,7421.2698196219,0
+TSBK.US,D,20201022,000000,18.862,19.3469,18.7178,19.0323,17975.553921749,0
+TSBK.US,D,20201023,000000,19.2818,19.5874,19.2818,19.4765,7686.2051473461,0
+TSBK.US,D,20201026,000000,19.5037,19.5037,18.525,18.525,12698.411870686,0
+TSBK.US,D,20201027,000000,18.4325,18.4325,16.631,17.6671,8632.9895355696,0
+TSBK.US,D,20201028,000000,17.4528,17.4985,16.5296,16.9085,21114.729490946,0
+TSBK.US,D,20201029,000000,16.9912,18.193,16.6037,18.008,16818.258904908,0
+TSBK.US,D,20201030,000000,18.4968,18.4968,17.5902,17.5902,19350.547735015,0
+TSBK.US,D,20201102,000000,18.0362,18.8747,18.0362,18.8747,23020.620840776,0
+TSBK.US,D,20201103,000000,19.3566,19.716,19.1415,19.64,18738.52659035,0
+TSBK.US,D,20201104,000000,19.3469,19.379,18.5893,18.8483,6127.3996144574,0
+TSBK.US,D,20201105,000000,18.8202,18.9505,18.3955,18.4598,49771.900773108,0
+TSBK.US,D,20201106,000000,18.4685,19.0734,18.0624,18.0624,18345.231123225,0
+TSBK.US,D,20201109,000000,19.2719,20.501,19.0226,19.2818,34820.511735653,0
+TSBK.US,D,20201110,000000,19.4005,22.1194,19.4005,21.9597,31043.642993911,0
+TSBK.US,D,20201111,000000,22.0882,22.0882,21.0551,21.2576,20023.154865478,0
+TSBK.US,D,20201112,000000,20.5749,21.4709,19.866,19.9157,9780.015741259,0
+TSBK.US,D,20201113,000000,20.3266,21.5556,20.3266,20.9041,15803.70036308,0
+TSBK.US,D,20201116,000000,21.1651,21.6588,20.8573,21.6394,45780.413878287,0
+TSBK.US,D,20201117,000000,21.1923,21.2576,20.5778,20.8856,18898.720044323,0
+TSBK.US,D,20201118,000000,20.9596,21.6588,20.9596,21.6588,44620.038218101,0
+TSBK.US,D,20201119,000000,21.4436,22.095,21.4436,21.948,12498.17005322,0
+TSBK.US,D,20201120,000000,21.6023,21.8731,21.2109,21.8731,16622.124611902,0
+TSBK.US,D,20201123,000000,21.8915,22.7953,21.8915,22.059,18553.687989612,0
+TSBK.US,D,20201124,000000,22.581,23.4885,22.581,23.0085,19000.381274729,0
+TSBK.US,D,20201125,000000,22.7661,23.8198,21.8915,22.2549,15501.797315208,0
+TSBK.US,D,20201127,000000,22.4603,22.9735,21.7416,22.7758,11308.014840692,0
+TSBK.US,D,20201130,000000,22.3571,22.8703,22.059,22.1992,10742.203346211,0
+TSBK.US,D,20201201,000000,22.468,22.468,21.4903,21.5653,11835.831733909,0
+TSBK.US,D,20201202,000000,21.7222,22.4875,21.4621,22.4875,20268.579452013,0
+TSBK.US,D,20201203,000000,22.5518,22.5518,21.8915,22.0785,10719.611961676,0
+TSBK.US,D,20201204,000000,21.4436,22.2636,21.4436,21.8166,8141.113481384,0
+TSBK.US,D,20201207,000000,21.8818,21.9383,21.7376,21.9286,6497.076815933,0
+TSBK.US,D,20201208,000000,21.8166,22.3483,21.8166,22.3483,9491.4621478851,0
+TSBK.US,D,20201209,000000,22.3571,22.3571,21.7416,21.7416,17310.134959093,0
+TSBK.US,D,20201210,000000,21.8166,22.7212,21.7416,22.3483,22265.863221096,0
+TSBK.US,D,20201211,000000,22.3103,22.7661,22.1243,22.4603,15848.883132149,0
+TSBK.US,D,20201214,000000,22.394,22.5762,22.1427,22.1711,14879.507359391,0
+TSBK.US,D,20201215,000000,22.3571,22.7212,22.1992,22.5615,13068.089072161,0
+TSBK.US,D,20201216,000000,22.4972,22.6443,22.3006,22.3006,10862.34843669,0
+TSBK.US,D,20201217,000000,22.543,22.88,22.543,22.8225,33189.824524699,0
+TSBK.US,D,20201218,000000,22.954,22.954,22.3297,22.729,58373.056994107,0
+TSBK.US,D,20201221,000000,22.6355,22.8965,22.3571,22.8965,30080.428507843,0
+TSBK.US,D,20201222,000000,22.9725,23.288,22.7028,22.9062,8400.9144035321,0
+TSBK.US,D,20201223,000000,22.9676,23.1955,22.6842,23.1769,11005.084911704,0
+TSBK.US,D,20201224,000000,24.2189,24.2189,22.654,22.8703,25918.479347898,0
+TSBK.US,D,20201228,000000,23.251,23.6609,22.7758,22.804,24192.292193229,0
+TSBK.US,D,20201229,000000,22.9676,22.9842,22.6277,22.654,26429.866143273,0
+TSBK.US,D,20201230,000000,22.7125,23.1303,22.6355,23.1303,6316.3457396561,0
+TSBK.US,D,20201231,000000,23.065,23.1488,22.5995,22.5995,9190.5859811286,0
+TSBK.US,D,20210104,000000,22.4777,22.6832,22.4777,22.6355,28446.660653544,0
+TSBK.US,D,20210105,000000,22.7388,23.0416,22.6355,22.6443,21432.035755545,0
+TSBK.US,D,20210106,000000,23.2607,24.0242,23.103,23.4097,39774.186235424,0
+TSBK.US,D,20210107,000000,23.2237,24.5734,23.2237,24.4059,24126.571801857,0
+TSBK.US,D,20210108,000000,24.6026,25.1422,24.4059,25.0574,31287.013818215,0
+TSBK.US,D,20210111,000000,25.0574,25.7109,24.9562,25.2444,34651.076351642,0
+TSBK.US,D,20210112,000000,25.1519,25.4772,24.8724,25.4772,15264.587777595,0
+TSBK.US,D,20210113,000000,25.3846,25.4596,25.3379,25.3846,10911.638730221,0
+TSBK.US,D,20210114,000000,25.6086,26,25.5493,25.7109,15649.668195798,0
+TSBK.US,D,20210115,000000,25.3185,25.6914,25.2444,25.6455,11721.847930121,0
+TSBK.US,D,20210119,000000,25.7761,25.7761,25.5697,25.6184,16809.016974871,0
+TSBK.US,D,20210120,000000,25.6184,25.7391,25.6184,25.6632,12112.062753901,0
+TSBK.US,D,20210121,000000,25.6455,25.8414,25.3379,25.6184,23999.23854357,0
+TSBK.US,D,20210122,000000,25.3476,25.8968,25.2989,25.8968,39199.132810908,0
+TSBK.US,D,20210125,000000,25.7011,25.8131,25.3185,25.4031,15822.184223154,0
+TSBK.US,D,20210126,000000,25.6914,26.0829,25.1986,25.5152,27365.354839228,0
+TSBK.US,D,20210127,000000,25.3759,25.5521,23.9871,24.0806,31573.513649359,0
+TSBK.US,D,20210128,000000,24.4059,25.033,24.0923,24.2764,14774.76548564,0
+TSBK.US,D,20210129,000000,24.2189,24.2189,23.5119,23.5217,19544.62826579,0
+TSBK.US,D,20210201,000000,23.7272,24.1644,23.475,23.5217,14350.663585058,0
+TSBK.US,D,20210202,000000,23.9774,24.5277,23.922,24.2287,12230.154082149,0
+TSBK.US,D,20210203,000000,24.3972,24.5559,24.0242,24.0524,9016.0161915428,0
+TSBK.US,D,20210204,000000,24.1742,24.7798,24.1742,24.7224,9081.7365829164,0
+TSBK.US,D,20210205,000000,24.7798,25.3759,24.7798,25.2444,18911.042617705,0
+TSBK.US,D,20210208,000000,25.2931,25.7761,25.2541,25.7761,26849.860519393,0
+TSBK.US,D,20210209,000000,25.7761,25.8501,25.4869,25.8501,18486.940717123,0
+TSBK.US,D,20210210,000000,25.8501,25.8501,25.4129,25.8414,21169.154190052,0
+TSBK.US,D,20210211,000000,26.1335,26.1433,25.3661,25.3886,16361.296808639,0
+TSBK.US,D,20210212,000000,25.4548,25.6057,24.8607,25.483,16642.662234207,0
+TSBK.US,D,20210216,000000,25.4927,25.8549,25.0778,25.5209,20888.8156456,0
+TSBK.US,D,20210217,000000,25.5306,25.7751,25.4645,25.6535,7658.4793572354,0
+TSBK.US,D,20210218,000000,25.4353,25.9066,25.4353,25.4353,18826.838366258,0
+TSBK.US,D,20210219,000000,25.2571,25.6251,24.6582,25.6251,36395.747366384,0
+TSBK.US,D,20210222,000000,25.4451,25.9553,25.4353,25.7089,24314.49104594,0
+TSBK.US,D,20210223,000000,25.6709,26.3594,25.6709,26.1608,27851.069606723,0
+TSBK.US,D,20210224,000000,26.1433,27.1404,26.1433,26.5474,49954.685611616,0
+TSBK.US,D,20210225,000000,26.7081,26.7081,26.1433,26.19,20469.848150594,0
+TSBK.US,D,20210226,000000,26.3691,26.7364,26.1433,26.1433,22185.76649411,0
+TSBK.US,D,20210301,000000,26.6573,26.8677,26.4442,26.6419,16249.366767081,0
+TSBK.US,D,20210302,000000,26.5854,26.6613,26.2173,26.3877,10911.638730221,0
+TSBK.US,D,20210303,000000,26.4247,27.4618,26.4247,26.6516,22693.045765023,0
+TSBK.US,D,20210304,000000,26.8864,27.8104,26.6613,27.0848,43837.554808311,0
+TSBK.US,D,20210305,000000,27.2826,28.0266,27.1599,27.7199,31853.852193811,0
+TSBK.US,D,20210308,000000,27.8474,28.2526,27.7725,28.2526,36587.774134929,0
+TSBK.US,D,20210309,000000,28.2252,28.2252,27.7345,27.7529,20171.025746068,0
+TSBK.US,D,20210310,000000,27.7529,28.2526,27.7529,28.0831,27124.037777154,0
+TSBK.US,D,20210311,000000,28.2613,28.46,28.0831,28.46,36963.612623095,0
+TSBK.US,D,20210312,000000,28.498,28.7891,28.1308,28.6293,36144.161493158,0
+TSBK.US,D,20210315,000000,28.6012,28.6012,28.1026,28.3187,45686.967696804,0
+TSBK.US,D,20210316,000000,28.4406,28.4406,27.0848,27.4238,20762.509268429,0
+TSBK.US,D,20210317,000000,27.3761,27.5368,26.1433,27.4238,44114.812709417,0
+TSBK.US,D,20210318,000000,27.566,28.5973,27.566,27.9984,34337.877611504,0
+TSBK.US,D,20210319,000000,27.9984,28.9683,27.64,28.6859,105146.4649108,0
+TSBK.US,D,20210322,000000,28.4219,28.4219,26.9204,27.0382,24729.351016484,0
+TSBK.US,D,20210323,000000,26.9719,26.9719,26.1608,26.2835,33442.437279041,0
+TSBK.US,D,20210324,000000,26.5006,27.5845,25.6894,25.6992,18425.327850211,0
+TSBK.US,D,20210325,000000,26.2368,27.5562,25.6437,27.1696,36890.704063915,0
+TSBK.US,D,20210326,000000,27.1696,27.2437,26.4987,27.2437,15820.130460924,0
+TSBK.US,D,20210329,000000,26.9806,26.9806,25.6894,25.8414,20395.912710299,0
+TSBK.US,D,20210330,000000,25.8414,26.2085,25.6806,26.19,14666.942968543,0
+TSBK.US,D,20210331,000000,26.002,26.6593,25.7936,26.1997,32862.249448947,0
+TSBK.US,D,20210401,000000,26.1149,27.198,26.1149,27.198,18884.34370871,0
+TSBK.US,D,20210405,000000,27.4141,27.4141,26.0381,26.0575,19421.402531965,0
+TSBK.US,D,20210406,000000,25.9534,26.1802,25.8131,26.0478,16452.689227893,0
+TSBK.US,D,20210407,000000,26.0478,26.0478,25.2377,25.4451,32857.115043371,0
+TSBK.US,D,20210408,000000,25.4353,25.7382,25.2658,25.7382,10438.246536109,0
+TSBK.US,D,20210409,000000,25.9066,26.0117,25.7382,25.7567,12142.869187357,0
+TSBK.US,D,20210412,000000,25.8599,26.2368,25.8599,25.9066,14989.383638719,0
+TSBK.US,D,20210413,000000,25.4548,26.5094,25.4548,25.5493,15752.35630732,0
+TSBK.US,D,20210414,000000,25.6251,25.9261,25.2862,25.4264,16467.065563506,0
+TSBK.US,D,20210415,000000,25.2765,26.1004,25.2765,25.4927,24351.458766088,0
+TSBK.US,D,20210416,000000,25.7654,26.0575,25.5306,25.9534,16472.199969082,0
+TSBK.US,D,20210419,000000,26.1335,26.1335,25.5862,25.9066,47418.289257048,0
+TSBK.US,D,20210420,000000,25.9164,26.0401,25.6806,25.9534,20190.536487257,0
+TSBK.US,D,20210421,000000,25.7654,26.1608,25.7654,25.9164,13777.663922771,0
+TSBK.US,D,20210422,000000,25.9358,26.076,25.6251,25.6894,16872.683604014,0
+TSBK.US,D,20210423,000000,25.9358,26.2932,25.8599,25.8599,10827.434478773,0
+TSBK.US,D,20210426,000000,26.1754,26.1949,25.7936,26.1335,15427.861874913,0
+TSBK.US,D,20210427,000000,26.0955,26.0955,25.7479,25.7479,22369.578213732,0
+TSBK.US,D,20210428,000000,25.9631,26.6886,25.7751,26.5289,26729.715428913,0
+TSBK.US,D,20210429,000000,27.0567,27.0567,26.3964,26.5854,18289.779543003,0
+TSBK.US,D,20210430,000000,26.4821,27.1502,26.4821,26.5094,35052.58686769,0
+TSBK.US,D,20210503,000000,26.9155,27.4978,26.5854,27.2077,40440.632079196,0
+TSBK.US,D,20210504,000000,27.1648,27.1648,26.5668,26.821,22968.2499039,0
+TSBK.US,D,20210505,000000,26.9806,27.1696,26.7265,27.047,26746.145526757,0
+TSBK.US,D,20210506,000000,26.7598,27.1219,26.7598,26.8961,29698.428732986,0
+TSBK.US,D,20210507,000000,26.783,28.1874,26.783,27.64,30685.261484702,0
+TSBK.US,D,20210510,000000,27.8747,27.9039,27.0187,27.0848,20812.826443074,0
+TSBK.US,D,20210511,000000,26.9896,27.3293,26.8493,27.1599,21535.750748182,0
+TSBK.US,D,20210512,000000,27.0947,27.4803,27.009,27.0382,25467.678538321,0
+TSBK.US,D,20210513,000000,27.0751,28.1006,27.0751,28.0247,26651.672464158,0
+TSBK.US,D,20210514,000000,28.0724,28.5749,27.9204,28.1961,15727.711160555,0
+TSBK.US,D,20210517,000000,28.4326,28.4707,27.976,28.2048,12179.836907505,0
+TSBK.US,D,20210518,000000,27.9575,28.3655,27.4365,28.0442,21013.06826054,0
+TSBK.US,D,20210519,000000,27.8435,28.461,27.2992,28.3948,31899.03496288,0
+TSBK.US,D,20210520,000000,28.4707,28.4707,27.8104,27.9857,27875.714753488,0
+TSBK.US,D,20210521,000000,28.2331,28.2331,27.4735,27.5504,9838.547964826,0
+TSBK.US,D,20210524,000000,27.8348,27.972,27.2845,27.712,16669.361143202,0
+TSBK.US,D,20210525,000000,27.6157,27.976,27.2845,27.304,40330.755799869,0
+TSBK.US,D,20210526,000000,27.379,27.712,27.2845,27.5796,13274.492176318,0
+TSBK.US,D,20210527,000000,27.8533,27.9672,27.4034,27.8435,13762.260706043,0
+TSBK.US,D,20210528,000000,27.976,27.9857,27.3138,27.6741,16973.317953304,0
+TSBK.US,D,20210601,000000,27.9672,28.3373,27.5504,28.1668,25851.732075409,0
+TSBK.US,D,20210602,000000,28.3568,28.3568,27.3226,27.4929,26697.882114342,0
+TSBK.US,D,20210603,000000,27.4268,27.5504,27.2845,27.3313,16865.495436208,0
+TSBK.US,D,20210604,000000,27.4365,27.6644,27.2845,27.4929,21752.422663492,0
+TSBK.US,D,20210607,000000,27.7491,27.7491,27.2845,27.4832,46440.698435367,0
+TSBK.US,D,20210608,000000,27.3138,27.5018,27.2845,27.3138,41305.265978203,0
+TSBK.US,D,20210609,000000,27.3984,27.5018,27.2358,27.3508,37601.305795641,0
+TSBK.US,D,20210610,000000,27.5884,27.7023,27.2845,27.2845,42103.152604721,0
+TSBK.US,D,20210611,000000,27.3313,27.5066,27.2845,27.3313,21781.175334717,0
+TSBK.US,D,20210614,000000,27.379,27.379,27.1989,27.2358,38483.396673606,0
+TSBK.US,D,20210615,000000,27.3138,27.379,27.19,27.2358,34133.528269577,0
+TSBK.US,D,20210616,000000,27.1045,27.4492,26.6292,27.1609,48597.148777308,0
+TSBK.US,D,20210617,000000,27.304,27.304,26.2026,26.4101,47329.97748114,0
+TSBK.US,D,20210618,000000,26.335,26.7812,26.0887,26.2406,73023.569864807,0
+TSBK.US,D,20210621,000000,26.2971,26.9515,26.2971,26.4013,45001.011111843,0
+TSBK.US,D,20210622,000000,26.3741,26.8804,26.2503,26.7247,48624.874567419,0
+TSBK.US,D,20210623,000000,26.7051,27.2942,26.676,26.8289,47726.35359161,0
+TSBK.US,D,20210624,000000,27.0382,27.4268,26.3546,26.8667,59025.126502265,0
+TSBK.US,D,20210625,000000,26.857,27.9009,26.5055,27.455,1089706.7287196,0
+TSBK.US,D,20210628,000000,27.4832,27.565,27.2845,27.3313,26814.946561476,0
+TSBK.US,D,20210629,000000,27.379,27.5796,26.8006,26.857,29011.44526691,0
+TSBK.US,D,20210630,000000,26.8386,27.047,26.6292,26.6857,32195.803605176,0
+TSBK.US,D,20210701,000000,26.7528,27.1463,26.7441,26.9515,21320.105713987,0
+TSBK.US,D,20210702,000000,26.8951,27.047,26.7247,26.8289,14920.582604,0
+TSBK.US,D,20210706,000000,26.933,27.2358,26.525,26.668,43497.657159176,0
+TSBK.US,D,20210707,000000,26.5531,26.7625,26.525,26.5728,35815.559536291,0
+TSBK.US,D,20210708,000000,26.4686,26.6009,26.2874,26.4783,44309.920121307,0
+TSBK.US,D,20210709,000000,26.7247,27.1132,26.7247,27.009,16179.538851247,0
+TSBK.US,D,20210712,000000,27.0187,27.3313,26.8289,27.2845,15321.066238932,0
+TSBK.US,D,20210713,000000,27.009,27.0947,26.8006,26.8006,14264.405571381,0
+TSBK.US,D,20210714,000000,26.8854,26.8854,26.6389,26.6389,15123.905064812,0
+TSBK.US,D,20210715,000000,26.7247,27.417,26.7247,27.2845,22831.674715577,0
+TSBK.US,D,20210716,000000,27.2845,27.304,26.9612,26.9612,13693.459671324,0
+TSBK.US,D,20210719,000000,26.7625,26.8483,26.4783,26.5912,44076.818108154,0
+TSBK.US,D,20210720,000000,26.6292,27.341,26.6292,26.668,66299.552322411,0
+TSBK.US,D,20210721,000000,26.933,27.4832,26.933,27.1229,12763.105380944,0
+TSBK.US,D,20210722,000000,27.0284,27.0284,26.5728,26.5815,17033.903939102,0
+TSBK.US,D,20210723,000000,26.7247,26.933,26.5912,26.857,12941.78269499,0
+TSBK.US,D,20210726,000000,26.8386,27.3693,26.7812,26.7812,18562.929919649,0
+TSBK.US,D,20210727,000000,26.8756,27.1132,26.6583,26.7528,53507.694270242,0
+TSBK.US,D,20210728,000000,26.7051,27.4647,26.668,27.3313,10549.149696552,0
+TSBK.US,D,20210729,000000,27.5018,27.5018,27.2087,27.2942,7743.7104897979,0
+TSBK.US,D,20210730,000000,27.341,27.455,27.2651,27.2942,8164.7317470339,0
+TSBK.US,D,20210802,000000,27.5504,27.8114,27.2184,27.3508,16580.022486179,0
+TSBK.US,D,20210803,000000,27.5212,27.7209,27.341,27.5212,14069.298159491,0
+TSBK.US,D,20210804,000000,27.4365,27.5018,27.1609,27.1989,11225.864351474,0
+TSBK.US,D,20210805,000000,27.4268,27.7491,27.2651,27.7394,9591.0696160604,0
+TSBK.US,D,20210806,000000,27.8718,28.0626,27.5504,27.9575,8701.7905702886,0
+TSBK.US,D,20210809,000000,28.0247,28.1191,27.9009,27.9302,9267.6020647693,0
+TSBK.US,D,20210810,000000,28.0812,28.1386,27.9575,28.1386,9452.4406655071,0
+TSBK.US,D,20210811,000000,28.0442,28.461,28.0442,28.461,9606.4728327886,0
+TSBK.US,D,20210812,000000,28.5378,28.5378,28.2399,28.4035,14338.341011676,0
+TSBK.US,D,20210813,000000,28.3266,28.3461,27.8855,28.164,9092.0053940684,0
+TSBK.US,D,20210816,000000,28.0869,28.2886,27.8094,28.2886,9115.6236597182,0
+TSBK.US,D,20210817,000000,28.0869,28.0869,27.5124,27.79,4993.7228632657,0
+TSBK.US,D,20210818,000000,27.8621,27.8621,27.5699,27.6167,10959.902142636,0
+TSBK.US,D,20210819,000000,27.5884,27.5971,27.2768,27.4355,13805.389712882,0
+TSBK.US,D,20210820,000000,27.4063,27.5115,27.3206,27.5115,8916.4087233676,0
+TSBK.US,D,20210823,000000,27.5699,27.6751,27.3488,27.5699,9294.3009737648,0
+TSBK.US,D,20210824,000000,27.8377,27.9623,27.4403,27.454,3279.8582819804,0
+TSBK.US,D,20210825,000000,27.6751,28.2496,27.4637,27.8562,8700.7636891734,0
+TSBK.US,D,20210826,000000,28.0004,28.1931,27.5407,27.9049,10535.800242054,0
+TSBK.US,D,20210827,000000,28.0004,28.5475,27.8094,27.9243,8758.2690316252,0
+TSBK.US,D,20210830,000000,28.0685,28.6908,27.8094,27.8094,11777.299510342,0
+TSBK.US,D,20210831,000000,27.7413,28.0705,27.7413,27.8464,4037.6965450053,0
+TSBK.US,D,20210901,000000,27.7218,27.8767,27.5699,27.7218,10566.60667551,0
+TSBK.US,D,20210902,000000,27.8562,28.049,27.8464,27.9049,2269.4072646139,0
+TSBK.US,D,20210903,000000,28.0101,28.0101,27.605,27.972,7297.0172046815,0
+TSBK.US,D,20210907,000000,28.0004,28.0004,27.6167,27.7608,7326.7967570226,0
+TSBK.US,D,20210908,000000,27.8757,27.8757,27.6069,27.7413,9874.4888038583,0
+TSBK.US,D,20210909,000000,27.5796,27.8464,27.4725,27.5115,10859.267793345,0
+TSBK.US,D,20210910,000000,27.5971,27.8094,27.1473,27.1473,5266.8732399115,0
+TSBK.US,D,20210913,000000,27.3293,27.3293,26.86,27.0031,9607.4997139038,0
+TSBK.US,D,20210914,000000,26.9555,27.195,26.3994,27.0324,4895.1422762055,0
+TSBK.US,D,20210915,000000,26.9077,27.0995,26.7732,26.8503,12093.578893826,0
+TSBK.US,D,20210916,000000,27.0421,27.0421,26.7061,26.9846,5620.1203435437,0
+TSBK.US,D,20210917,000000,26.8503,27.4355,26.8503,27.4355,16088.146431993,0
+TSBK.US,D,20210920,000000,27.0898,27.4355,26.8016,27.0324,5756.6955318667,0
+TSBK.US,D,20210921,000000,26.9846,27.0898,26.8503,26.898,5092.3034503259,0
+TSBK.US,D,20210922,000000,26.9272,27.0518,26.7354,26.7354,5503.0558964099,0
+TSBK.US,D,20210923,000000,26.8016,27.0518,26.3955,26.6964,11240.240687087,0
+TSBK.US,D,20210924,000000,26.487,26.7635,26.487,26.7158,3769.6805739355,0
+TSBK.US,D,20210927,000000,26.9272,27.2817,26.7732,27.0704,10672.375430377,0
+TSBK.US,D,20210928,000000,27.0421,27.1667,26.7451,27.0704,12255.82611003,0
+TSBK.US,D,20210929,000000,27.0704,27.4355,27.0031,27.3293,8417.3445013755,0
+TSBK.US,D,20210930,000000,27.3673,27.7705,27.0995,27.713,9669.1125808164,0
+TSBK.US,D,20211001,000000,27.7598,28.6723,27.7598,28.3364,18953.144743429,0
+TSBK.US,D,20211004,000000,28.2691,28.2983,27.6429,28.2886,4945.4594508509,0
+TSBK.US,D,20211005,000000,28.0295,28.0772,27.6069,28.049,8370.1079700759,0
+TSBK.US,D,20211006,000000,27.751,27.9827,27.751,27.8289,2607.2511515179,0
+TSBK.US,D,20211007,000000,27.8377,28.2789,27.5796,28.0004,5782.3675597469,0
+TSBK.US,D,20211008,000000,27.8757,27.8757,27.6361,27.8464,3475.9925749855,0
+TSBK.US,D,20211011,000000,27.5709,28.049,27.5709,27.9623,4260.5297470059,0
+TSBK.US,D,20211012,000000,27.8094,28.049,27.713,27.8094,5717.6740494887,0
+TSBK.US,D,20211013,000000,27.7997,27.9809,27.5699,27.6459,3283.9658064412,0
+TSBK.US,D,20211014,000000,27.8289,27.9536,27.5602,27.8241,7357.6031904789,0
+TSBK.US,D,20211015,000000,27.8094,27.9243,27.5796,27.6167,5458.9000084558,0
+TSBK.US,D,20211018,000000,27.6945,27.6945,27.2865,27.2914,5862.4642867333,0
+TSBK.US,D,20211019,000000,27.2914,27.4452,27.0031,27.0421,2828.0305912881,0
+TSBK.US,D,20211020,000000,27.1863,27.4355,27.0615,27.0615,3404.1108969208,0
+TSBK.US,D,20211021,000000,26.9077,27.4355,26.9077,26.9933,1378.0744566117,0
+TSBK.US,D,20211022,000000,26.9456,27.118,26.9456,27.118,2293.0255302637,0
+TSBK.US,D,20211025,000000,27.2719,27.5796,26.8687,26.9555,6378.9854876839,0
+TSBK.US,D,20211026,000000,26.8784,26.898,26.668,26.8503,7089.5872194092,0
+TSBK.US,D,20211027,000000,26.677,26.7158,26.668,26.7061,3480.1000994463,0
+TSBK.US,D,20211028,000000,26.9749,27.2817,26.7255,26.7538,3340.4442677778,0
+TSBK.US,D,20211029,000000,26.8503,26.9846,26.3711,26.6106,12324.627144749,0
+TSBK.US,D,20211101,000000,26.8687,26.9272,26.5523,26.8307,7692.3664340373,0
+TSBK.US,D,20211102,000000,26.7451,26.86,26.524,26.5912,9621.8760495167,0
+TSBK.US,D,20211103,000000,26.6106,27.1375,26.6106,26.8307,33782.334928175,0
+TSBK.US,D,20211104,000000,26.9456,27.0947,26.711,26.9359,14908.260030617,0
+TSBK.US,D,20211105,000000,26.9077,27.2934,26.9077,27.0226,6575.1197806889,0
+TSBK.US,D,20211108,000000,27.0898,27.3293,26.8784,27.2524,7360.6838338246,0
+TSBK.US,D,20211109,000000,27.3293,27.5836,27.1863,27.3868,4327.2770194945,0
+TSBK.US,D,20211110,000000,27.8318,27.8318,27.3868,27.4647,7409.9741273546,0
+TSBK.US,D,20211111,000000,27.7062,27.7062,27.2904,27.6186,3203.8690794549,0
+TSBK.US,D,20211112,000000,27.4385,27.4385,27.4385,27.4385,1273.3325828603,0
+TSBK.US,D,20211115,000000,27.3488,27.6283,27.3488,27.6283,4399.1586975592,0
+TSBK.US,D,20211116,000000,27.7636,27.8027,27.5514,27.5611,8338.2746555044,0
+TSBK.US,D,20211117,000000,27.5514,27.5806,27.155,27.194,13094.787981157,0
+TSBK.US,D,20211118,000000,27.194,27.2417,27.0781,27.155,3143.2830936575,0
+TSBK.US,D,20211119,000000,27.2661,27.2661,27.1073,27.1073,1896.6494197927,0
+TSBK.US,D,20211122,000000,27.155,27.2904,27.155,27.1648,3409.2453024968,0
+TSBK.US,D,20211123,000000,27.0928,27.3868,27.0928,27.1746,6325.587669693,0
+TSBK.US,D,20211124,000000,27.194,27.232,26.856,27.232,5784.4213219773,0
+TSBK.US,D,20211126,000000,26.8941,27.3868,26.672,26.7588,6108.9157543836,0
+TSBK.US,D,20211129,000000,27.0294,27.0781,26.4208,26.489,3887.7719021847,0
+TSBK.US,D,20211130,000000,26.3828,26.8172,26.3634,26.6526,3179.2239326898,0
+TSBK.US,D,20211201,000000,27.0489,27.0489,26.3634,26.8269,22660.185569337,0
+TSBK.US,D,20211202,000000,26.8073,27.0781,26.4305,26.856,4454.6102777806,0
+TSBK.US,D,20211203,000000,27.0489,27.0489,26.489,27.0003,2981.0358774544,0
+TSBK.US,D,20211206,000000,26.9906,26.9906,26.3915,26.6146,17609.984244735,0
+TSBK.US,D,20211207,000000,26.9038,26.9038,26.4793,26.6526,8219.15644614,0
+TSBK.US,D,20211208,000000,26.6331,26.8463,26.6049,26.8172,4462.8253267022,0
+TSBK.US,D,20211209,000000,26.5854,26.8026,26.5854,26.7588,5838.8460210835,0
+TSBK.US,D,20211210,000000,26.8453,27.0021,26.6049,26.8463,3756.3311194378,0
+TSBK.US,D,20211213,000000,26.5756,27.0003,26.5756,26.7685,9003.6936181603,0
+TSBK.US,D,20211214,000000,26.6817,26.7528,26.3634,26.3731,21267.734777112,0
+TSBK.US,D,20211215,000000,26.3731,27.0489,26.3731,26.7304,18889.478114286,0
+TSBK.US,D,20211216,000000,26.5951,27.0003,26.5951,26.672,13251.900791783,0
+TSBK.US,D,20211217,000000,26.5464,26.7013,26.0926,26.0926,40995.147881409,0
+TSBK.US,D,20211220,000000,25.8121,26.4987,25.7741,25.9865,31858.986599387,0
+TSBK.US,D,20211221,000000,26.2377,26.5756,26.0829,26.3243,14858.969737087,0
+TSBK.US,D,20211222,000000,26.2757,26.5658,26.2757,26.5172,15445.318853872,0
+TSBK.US,D,20211223,000000,26.5172,26.8366,26.5172,26.7782,7277.5064634926,0
+TSBK.US,D,20211227,000000,26.6623,27.0489,26.5756,26.6429,29060.73556044,0
+TSBK.US,D,20211228,000000,26.6429,26.9906,26.5658,26.8269,32129.056332687,0
+TSBK.US,D,20211229,000000,26.711,26.7879,26.5756,26.7489,36658.628931878,0
+TSBK.US,D,20211230,000000,26.7304,26.8073,26.6146,26.7489,13729.400510356,0
+TSBK.US,D,20211231,000000,26.7879,26.8073,26.6243,26.7588,10264.703627639,0
+TSBK.US,D,20220103,000000,26.9495,27.3099,26.8366,27.2417,34490.88289767,0
+TSBK.US,D,20220104,000000,27.0391,27.827,27.0391,27.6965,18029.978620855,0
+TSBK.US,D,20220105,000000,27.677,28.0149,27.677,27.8698,11965.218754426,0
+TSBK.US,D,20220106,000000,27.9857,28.4687,27.9809,28.3528,6568.9584939977,0
+TSBK.US,D,20220107,000000,28.1981,28.8456,28.1308,28.498,8749.0271015883,0
+TSBK.US,D,20220110,000000,28.121,28.7686,27.7636,27.9663,8005.5651741763,0
+TSBK.US,D,20220111,000000,28.0149,28.4209,28.0149,28.2175,2867.052073666,0
+TSBK.US,D,20220112,000000,28.2175,28.5652,28.1503,28.1503,16711.463268926,0
+TSBK.US,D,20220113,000000,27.9283,28.3528,27.9283,28.2662,8965.6990168976,0
+TSBK.US,D,20220114,000000,28.2953,28.4784,28.2565,28.3237,8424.532669182,0
+TSBK.US,D,20220118,000000,28.3724,28.4784,28.16,28.2272,11012.273079511,0
+TSBK.US,D,20220119,000000,28.3051,28.4308,27.7247,28.0051,14157.609935398,0
+TSBK.US,D,20220120,000000,28.0149,28.125,27.7247,27.7636,9491.4621478851,0
+TSBK.US,D,20220121,000000,27.7247,28.2369,27.6186,27.7929,17108.866260512,0
+TSBK.US,D,20220124,000000,27.7734,28.2078,27.4784,27.8318,26037.597557262,0
+TSBK.US,D,20220125,000000,27.3966,28.0919,27.0781,27.3391,15069.480365705,0
+TSBK.US,D,20220126,000000,27.3391,27.6459,26.6068,26.7402,11628.401748637,0
+TSBK.US,D,20220127,000000,26.6146,26.9906,26.2475,26.3243,19795.187257901,0
+TSBK.US,D,20220128,000000,26.3731,26.7013,26.2572,26.672,8834.2582341508,0
+TSBK.US,D,20220131,000000,26.5658,27.1404,26.3243,26.8366,19769.515230021,0
+TSBK.US,D,20220201,000000,26.5854,26.9038,26.5854,26.856,10558.391626588,0
+TSBK.US,D,20220202,000000,26.7782,26.9525,26.5658,26.8463,8310.5488653937,0
+TSBK.US,D,20220203,000000,26.5658,26.7402,26.5658,26.5658,8682.2798290997,0
+TSBK.US,D,20220204,000000,26.8073,26.9135,26.6049,26.6243,7450.0224908478,0
+TSBK.US,D,20220207,000000,26.5658,26.672,26.5658,26.5658,10277.026201021,0
+TSBK.US,D,20220208,000000,26.6623,26.9906,26.6623,26.7879,9450.3869032767,0
+TSBK.US,D,20220209,000000,26.7782,26.7782,26.5658,26.5658,5721.7815739496,0
+TSBK.US,D,20220210,000000,26.5756,26.7411,26.5658,26.5854,7053.6463803768,0
+TSBK.US,D,20220211,000000,26.5658,26.6877,26.5658,26.634,15315.931833355,0
+TSBK.US,D,20220214,000000,26.6049,26.6633,26.5561,26.5658,13634.927447757,0
+TSBK.US,D,20220215,000000,26.634,26.9652,26.5658,26.7802,14376.335612939,0
+TSBK.US,D,20220216,000000,26.7509,27.6273,26.7509,27.3937,3538.6323230133,0
+TSBK.US,D,20220217,000000,27.1209,27.7345,27.1209,27.3157,9816.9834614066,0
+TSBK.US,D,20220218,000000,27.5203,27.5203,26.8483,26.8483,5526.6741620597,0
+TSBK.US,D,20220222,000000,26.5854,27.3393,26.5658,26.9943,7178.9258764324,0
+TSBK.US,D,20220223,000000,27.2962,27.3644,26.7606,26.7996,5830.6309721618,0
+TSBK.US,D,20220224,000000,26.6438,26.897,26.2932,26.8774,9271.7095892302,0
+TSBK.US,D,20220225,000000,26.9359,27.2518,26.7802,27.2087,4033.5890205444,0
+TSBK.US,D,20220228,000000,26.8386,27.0333,26.6924,26.8872,10556.337864358,0
+TSBK.US,D,20220301,000000,26.9262,27.1502,26.8774,26.9846,9905.2952373146,0
+TSBK.US,D,20220302,000000,27.1988,27.5008,27.0236,27.3059,5347.9968480131,0
+TSBK.US,D,20220303,000000,27.267,27.5105,27.267,27.4618,2685.2941162739,0
+TSBK.US,D,20220304,000000,27.4073,27.5786,27.267,27.452,3096.0465623578,0
+TSBK.US,D,20220307,000000,27.1793,27.5981,26.8774,27.1696,20847.740400991,0
+TSBK.US,D,20220308,000000,26.9652,27.2475,26.8289,26.9359,17823.575516699,0
+TSBK.US,D,20220309,000000,27.0236,27.1891,26.9262,27.0236,9827.2522725587,0
+TSBK.US,D,20220310,000000,27.0236,27.6955,27.0236,27.4618,57782.600352861,0
+TSBK.US,D,20220311,000000,27.2281,27.6469,27.2281,27.6469,995.04780063839,0
+TSBK.US,D,20220314,000000,27.3937,27.7052,27.3352,27.3937,3032.3799332148,0
+TSBK.US,D,20220315,000000,27.267,27.3984,27.2475,27.267,6077.0824398122,0
+TSBK.US,D,20220316,000000,27.3129,27.7052,27.267,27.3742,5329.5129879393,0
+TSBK.US,D,20220317,000000,27.6176,27.715,27.2768,27.6761,103112.21342157,0
+TSBK.US,D,20220318,000000,27.6566,27.6566,27.3742,27.3742,13845.438076375,0
+TSBK.US,D,20220321,000000,27.4326,27.4326,27.3547,27.3644,10261.622984293,0
+TSBK.US,D,20220322,000000,27.3742,27.5738,26.6974,27.4228,3463.670001603,0
+TSBK.US,D,20220323,000000,27.3742,27.3742,27.345,27.3742,5064.5776602152,0
+TSBK.US,D,20220324,000000,27.3742,27.5008,27.3742,27.4618,6052.4372930472,0
+TSBK.US,D,20220325,000000,27.3742,27.5981,27.345,27.345,3662.8849379537,0
+TSBK.US,D,20220328,000000,27.3352,27.3961,27.0284,27.2768,30683.207722472,0
+TSBK.US,D,20220329,000000,27.2087,27.2087,27.1502,27.1502,1410.9346522984,0
+TSBK.US,D,20220330,000000,27.2962,27.2962,26.6925,26.8483,6297.8618795823,0
+TSBK.US,D,20220331,000000,26.7022,26.8434,26.2932,26.3029,3665.9655812993,0
+TSBK.US,D,20220401,000000,26.4686,26.9749,26.1667,26.2835,8708.9787380951,0
+TSBK.US,D,20220404,000000,25.9621,25.9767,25.3195,25.4752,9460.6557144288,0
+TSBK.US,D,20220405,000000,25.4946,26.0497,25.4946,25.5628,72338.640160961,0
+TSBK.US,D,20220406,000000,25.5143,25.9183,25.5143,25.8843,2315.6169147983,0
+TSBK.US,D,20220407,000000,25.4168,25.8258,25.4168,25.6408,2871.1595981269,0
+TSBK.US,D,20220408,000000,25.4849,25.5386,25.4363,25.4363,2166.7191530929,0
+TSBK.US,D,20220411,000000,25.368,25.6213,25.3389,25.4167,5288.437743331,0
+TSBK.US,D,20220412,000000,25.3195,25.553,25.3122,25.3195,3605.379595502,0
+TSBK.US,D,20220413,000000,25.261,25.3292,25.076,25.2902,3922.6858601018,0
+TSBK.US,D,20220414,000000,25.227,25.4069,25.2073,25.222,1732.3484413591,0
+TSBK.US,D,20220418,000000,25.0078,25.2026,24.9672,25.0273,4391.9705297527,0
+TSBK.US,D,20220419,000000,25.222,25.4751,25.222,25.3195,3623.8634555757,0
+TSBK.US,D,20220420,000000,25.4752,25.4752,25.407,25.4558,2043.4934192677,0
+TSBK.US,D,20220421,000000,25.3195,25.6115,25.3195,25.6115,1104.9240799658,0
+TSBK.US,D,20220422,000000,25.3048,25.3096,25.2658,25.2658,1001.2090873296,0
+TSBK.US,D,20220425,000000,25.2404,25.3901,25.2404,25.3195,3824.1052730417,0
+TSBK.US,D,20220426,000000,25.3096,25.3876,25.1245,25.3195,5946.6685381805,0
+TSBK.US,D,20220427,000000,25.368,25.553,25.368,25.4461,1673.8162177921,0
+TSBK.US,D,20220428,000000,25.5047,25.7284,25.368,25.4363,10909.58496799,0
+TSBK.US,D,20220429,000000,25.368,26.0351,25.2707,25.7186,3848.7504198067,0
+TSBK.US,D,20220502,000000,25.4264,25.7479,25.368,25.5628,7877.2050347751,0
+TSBK.US,D,20220503,000000,25.5339,25.6943,25.5339,25.5824,1730.2946791287,0
+TSBK.US,D,20220504,000000,25.5628,25.6992,25.368,25.6115,3576.6269242761,0
+TSBK.US,D,20220505,000000,25.5628,25.7479,25.368,25.7479,5182.6689884643,0
+TSBK.US,D,20220506,000000,25.4178,25.5142,25.4178,25.5142,1520.8109316259,0
+TSBK.US,D,20220509,000000,25.2026,25.368,25.1245,25.1246,3458.535596027,0
+TSBK.US,D,20220510,000000,24.9882,25.3486,24.9298,25.1344,11005.084911704,0
+TSBK.US,D,20220511,000000,25.269,25.3947,25.269,25.3486,4112.6588664157,0
+TSBK.US,D,20220512,000000,25.2897,25.4409,25.0932,25.2307,2296.0458151895,0
+TSBK.US,D,20220513,000000,24.9262,25.2405,24.9262,25.0539,8769.7749916751,0
+TSBK.US,D,20220516,000000,25.1809,25.5156,24.8085,24.8085,7684.3715154037,0
+TSBK.US,D,20220517,000000,25.4369,25.4861,24.8892,24.8968,4999.3724845147,0
+TSBK.US,D,20220518,000000,25.1178,25.1178,24.8085,24.8085,53590.014787164,0
+TSBK.US,D,20220519,000000,25.1326,25.1326,24.7298,24.8674,3383.4856957316,0
+TSBK.US,D,20220520,000000,24.7397,25.0049,24.7397,24.8085,3848.8040715815,0
+TSBK.US,D,20220523,000000,24.9852,25.2405,24.7986,24.9951,6888.1374455686,0
+TSBK.US,D,20220524,000000,25.0296,25.0296,24.6121,24.8183,2235.9718892045,0
+TSBK.US,D,20220525,000000,25.103,25.4861,25.103,25.2897,4558.4909599129,0
+TSBK.US,D,20220526,000000,25.4271,25.4271,24.8674,24.9656,1724.8344172643,0
+TSBK.US,D,20220527,000000,25.2013,25.486,25.0441,25.0736,2228.8444742571,0
+TSBK.US,D,20220531,000000,25.486,25.486,24.9258,24.946,5063.519219041,0
+TSBK.US,D,20220601,000000,24.9164,25.1424,24.9164,24.9951,3717.4559961228,0
+TSBK.US,D,20220602,000000,25.0049,25.1525,25.0049,25.1525,699.50486697792,0
+TSBK.US,D,20220603,000000,25.0932,25.2897,25.0834,25.1915,1527.3032030086,0
+TSBK.US,D,20220606,000000,25.4517,25.4517,24.8745,25.3142,3660.4366765438,0
+TSBK.US,D,20220607,000000,25.1276,25.4369,25.1276,25.2013,2776.6372230695,0
+TSBK.US,D,20220608,000000,24.9951,25.0539,24.9951,25.0539,3655.3456658671,0
+TSBK.US,D,20220609,000000,25.0049,25.0049,25.0049,25.0049,598.70285557935,0
+TSBK.US,D,20220610,000000,24.946,24.946,24.7397,24.7397,2246.1539105579,0
+TSBK.US,D,20220613,000000,24.8674,24.9852,24.3959,24.7495,2747.1093611447,0
+TSBK.US,D,20220614,000000,24.5531,24.5531,24.2191,24.2191,9302.2947084574,0
+TSBK.US,D,20220615,000000,24.2388,24.3026,24.0816,24.0816,2335.7556984677,0
+TSBK.US,D,20220616,000000,24.0522,24.0522,23.6692,23.7281,10528.210079406,0
+TSBK.US,D,20220617,000000,23.6594,24.0816,23.6201,24.0816,38099.087500116,0
+TSBK.US,D,20220621,000000,24.062,24.1553,23.6901,24.1308,1757.4168855952,0
+TSBK.US,D,20220622,000000,23.9148,24.4942,23.9148,24.4942,4683.7298225596,0
+TSBK.US,D,20220623,000000,24.5236,24.7298,24.4942,24.504,6781.226221358,0
+TSBK.US,D,20220624,000000,25.0638,25.0966,24.4057,24.4745,3464.9418665587,0
+TSBK.US,D,20220627,000000,24.337,24.5758,24.337,24.5334,1161.7686364218,0
+TSBK.US,D,20220628,000000,24.3763,24.8968,24.116,24.337,2275.6817724827,0
+TSBK.US,D,20220629,000000,24.2191,24.3861,24.2191,24.3861,1778.7991304373,0
+TSBK.US,D,20220630,000000,24.2781,24.5531,24.2781,24.5531,2437.5759120016,0
+TSBK.US,D,20220701,000000,24.4605,25.0539,24.4605,25.0539,1662.7240870086,0
+TSBK.US,D,20220705,000000,25.0441,25.0441,24.5923,24.8183,2161.6431333248,0
+TSBK.US,D,20220706,000000,24.8085,25.0238,24.6121,24.6513,2465.0673696558,0
+TSBK.US,D,20220707,000000,24.6808,24.8281,24.6758,24.6758,1175.0052641812,0
+TSBK.US,D,20220708,000000,24.6611,24.8968,24.6317,24.8968,3529.0886010851,0
+TSBK.US,D,20220711,000000,24.6121,24.6513,24.5531,24.5531,644.52195166961,0
+TSBK.US,D,20220712,000000,24.5727,24.6317,24.0129,24.1897,3183.9180772052,0
+TSBK.US,D,20220713,000000,24.3567,24.4745,24.0718,24.0718,5168.3940389809,0
+TSBK.US,D,20220714,000000,24.0816,24.121,23.6495,23.8656,3582.0351121227,0
+TSBK.US,D,20220715,000000,24.0718,24.1602,23.8754,24.121,5802.7339692972,0
+TSBK.US,D,20220718,000000,23.9835,24.9163,23.9835,24.3174,3592.2171334761,0
+TSBK.US,D,20220719,000000,24.4549,24.504,24.2191,24.504,1486.575117595,0
+TSBK.US,D,20220720,000000,24.5384,24.7986,24.5384,24.7986,7044.9405744108,0
+TSBK.US,D,20220721,000000,24.7986,24.8379,24.6021,24.7986,6057.2845031319,0
+TSBK.US,D,20220722,000000,24.7986,24.7986,24.7593,24.7593,687.28644135385,0
+TSBK.US,D,20220725,000000,24.7102,24.7986,24.7102,24.7986,1989.5669724525,0
+TSBK.US,D,20220726,000000,24.6021,24.7986,24.6021,24.7986,2440.6305184077,0
+TSBK.US,D,20220727,000000,24.7986,25.2405,24.7986,25.2405,3417.0863661978,0
+TSBK.US,D,20220728,000000,25.0441,25.3486,24.9852,24.9951,2281.7909852948,0
+TSBK.US,D,20220729,000000,25.0441,25.0441,25.0441,25.0441,1354.2088400009,0
+TSBK.US,D,20220801,000000,25.2405,25.6335,25.2405,25.3903,7914.4851979903,0
+TSBK.US,D,20220802,000000,25.4959,25.7022,25.4959,25.7022,2033.349664272,0
+TSBK.US,D,20220803,000000,25.5843,25.5843,25.5352,25.5843,881.7630492036,0
+TSBK.US,D,20220804,000000,25.5352,25.5646,25.4026,25.5352,3140.1353853856,0
+TSBK.US,D,20220805,000000,25.5352,25.5352,25.5352,25.5352,1283.9528926625,0
+TSBK.US,D,20220808,000000,25.5352,25.5843,25.5352,25.5352,1148.5320086624,0
+TSBK.US,D,20220809,000000,25.5352,25.9968,25.5352,25.5352,3371.2672701075,0
+TSBK.US,D,20220810,000000,25.7611,25.7612,25.5352,25.5352,2321.500868573,0
+TSBK.US,D,20220811,000000,25.7729,26.0998,25.3668,25.9017,10427.010185846,0
+TSBK.US,D,20220812,000000,26.0602,26.2484,25.8819,25.9611,4356.366087522,0
+TSBK.US,D,20220815,000000,26.1097,26.4465,25.6045,26.2286,3561.8214500064,0
+TSBK.US,D,20220816,000000,26.3771,26.7436,26.288,26.5851,6629.9550629796,0
+TSBK.US,D,20220817,000000,26.6545,26.6545,26.1493,26.1493,5237.7351708144,0
+TSBK.US,D,20220818,000000,25.9116,26.6842,25.9116,26.5257,3489.1312163328,0
+TSBK.US,D,20220819,000000,26.2583,26.2583,25.8522,25.8522,4606.7435590644,0
+TSBK.US,D,20220822,000000,25.9908,26.0503,25.7531,25.8522,6745.0479329628,0
+TSBK.US,D,20220823,000000,25.872,26.3177,25.872,26.0998,4544.1491911788,0
+TSBK.US,D,20220824,000000,26.179,26.6842,26.0007,26.2385,4354.3469143644,0
+TSBK.US,D,20220825,000000,26.1097,26.2484,26.1097,26.2484,2644.1072498772,0
+TSBK.US,D,20220826,000000,26.496,26.6742,26.2484,26.496,15804.068304535,0
+TSBK.US,D,20220829,000000,26.6195,26.6195,26.1196,26.3969,22616.758538278,0
+TSBK.US,D,20220830,000000,26.3474,26.5455,26.0008,26.2385,14664.24505707,0
+TSBK.US,D,20220831,000000,26.4267,26.6347,26.2682,26.2682,14649.101258388,0
+TSBK.US,D,20220901,000000,26.2979,26.4366,26.0552,26.3078,8579.4667466424,0
+TSBK.US,D,20220902,000000,26.1394,26.3969,26.0602,26.3078,3236.7345716328,0
+TSBK.US,D,20220906,000000,26.3078,26.5081,26.1598,26.3078,9214.4967047076,0
+TSBK.US,D,20220907,000000,26.0305,26.4465,26.0206,26.4465,6166.5548233104,0
+TSBK.US,D,20220908,000000,26.1493,26.4465,26.1493,26.3078,2313.9724386096,0
+TSBK.US,D,20220909,000000,26.4267,26.9912,26.4267,26.7535,24861.06950295,0
+TSBK.US,D,20220912,000000,26.747,27.1892,26.4267,26.7634,5862.6692630916,0
+TSBK.US,D,20220913,000000,26.5851,27.0309,26.288,26.813,14298.774715544,0
+TSBK.US,D,20220914,000000,26.813,27.1893,26.7436,27.0408,17235.662073274,0
+TSBK.US,D,20220915,000000,27.0408,27.1596,26.9615,27.1101,4913.6578790196,0
+TSBK.US,D,20220916,000000,27.1299,27.1299,26.7832,26.8724,20686.428999612,0
+TSBK.US,D,20220919,000000,26.8724,27.2092,26.8724,27.0408,5301.3391252788,0
+TSBK.US,D,20220920,000000,27.0507,27.2191,27.0507,27.1398,58415.689035947,0
+TSBK.US,D,20220921,000000,27.0013,27.4568,27.0013,27.2884,23712.159976276,0
+TSBK.US,D,20220922,000000,27.2785,27.4271,27.0012,27.3775,8777.3457160872,0
+TSBK.US,D,20220923,000000,27.3478,27.3775,26.9912,27.2587,36596.503894921,0
+TSBK.US,D,20220926,000000,27.1547,27.2983,26.9912,27.0903,10750.077891062,0
+TSBK.US,D,20220927,000000,27.0606,27.1398,26.7634,27.1398,10217.016177456,0
+TSBK.US,D,20220928,000000,27.0507,27.5162,26.9962,27.2389,12719.781306301,0
+TSBK.US,D,20220929,000000,27.1002,27.3974,27.0013,27.2884,7402.2887957616,0
+TSBK.US,D,20220930,000000,27.4073,27.4172,27.1993,27.3874,12141.288196649,0
+TSBK.US,D,20221003,000000,27.2983,27.536,27.0705,27.536,20584.460755153,0
+TSBK.US,D,20221004,000000,27.6747,28.2294,27.437,27.8332,4783.4212103544,0
+TSBK.US,D,20221005,000000,27.8431,28.2294,27.5437,27.9322,9332.6183344272,0
+TSBK.US,D,20221006,000000,27.8431,28.0115,27.8431,27.9223,1997.9718394452,0
+TSBK.US,D,20221007,000000,27.7936,27.9223,27.3974,27.853,8727.875973726,0
+TSBK.US,D,20221010,000000,28.0511,28.0511,27.744,27.9619,3194.3319353232,0
+TSBK.US,D,20221011,000000,28.0511,28.1105,27.7936,27.8827,6727.8849611232,0
+TSBK.US,D,20221012,000000,27.8332,28.0214,27.7936,27.9619,2105.9976033768,0
+TSBK.US,D,20221013,000000,27.8629,28.5761,27.8629,28.5761,10457.29778321,0
+TSBK.US,D,20221014,000000,28.3482,28.6553,28.1551,28.6256,3014.6255242968,0
+TSBK.US,D,20221017,000000,28.6256,28.9723,28.2982,28.8435,15149.856201473,0
+TSBK.US,D,20221018,000000,28.9425,29.1902,28.9425,28.9822,3055.0089874488,0
+TSBK.US,D,20221019,000000,28.9227,29.411,28.9227,29.1704,5334.6554823792,0
+TSBK.US,D,20221020,000000,29.164,29.1704,28.8633,29.0119,10664.263031864,0
+TSBK.US,D,20221021,000000,28.8732,29.2199,28.8732,29.0713,5245.8118634448,0
+TSBK.US,D,20221024,000000,28.9921,29.4081,28.9921,29.2199,3678.9334931472,0
+TSBK.US,D,20221025,000000,28.9723,29.2199,28.9673,29.0317,27042.786099737,0
+TSBK.US,D,20221026,000000,29.0713,29.418,28.7631,28.9326,30924.646495223,0
+TSBK.US,D,20221027,000000,29.1803,29.2199,28.6751,28.6751,16057.474535814,0
+TSBK.US,D,20221028,000000,28.7246,29.0218,28.685,29.0218,110419.49370993,0
+TSBK.US,D,20221031,000000,29.1208,29.8439,29.0713,29.3387,68701.357100761,0
+TSBK.US,D,20221101,000000,29.7944,30.3292,29.4774,29.9727,18088.76273236,0
+TSBK.US,D,20221102,000000,30.0915,31.082,30.0915,30.6858,20611.719592781,0
+TSBK.US,D,20221103,000000,30.8344,31.8546,30.8344,31.6961,26546.069502967,0
+TSBK.US,D,20221104,000000,31.6961,33.1621,31.6961,32.9145,12730.886758668,0
+TSBK.US,D,20221107,000000,32.6966,33.5088,32.6965,32.9343,28408.756740853,0
+TSBK.US,D,20221108,000000,32.9541,33.7366,32.9541,33.38,21433.523067924,0
+TSBK.US,D,20221109,000000,33.47,34.2571,33.4,33.62,26531,0
+TSBK.US,D,20221110,000000,34.02,34.15,33.71,33.91,13561,0
+TSBK.US,D,20221111,000000,34.12,34.415,33.93,33.93,8829,0
+TSBK.US,D,20221114,000000,34,34.28,33.0342,34.1,5789,0
+TSBK.US,D,20221115,000000,34.35,34.39,33.6,34.01,21024,0
+TSBK.US,D,20221116,000000,33.75,34.15,33.73,33.89,17591,0
+TSBK.US,D,20221117,000000,33.8,33.94,33.72,33.77,9413,0
+TSBK.US,D,20221118,000000,33.99,34.19,33.6925,34.02,16575,0
+TSBK.US,D,20221121,000000,33.94,34.89,33.94,34.88,11271,0
+TSBK.US,D,20221122,000000,34.88,35.46,34.3417,34.9,31708,0
+TSBK.US,D,20221123,000000,34.99,35,34.67,34.9,9860,0
+TSBK.US,D,20221125,000000,34.9,35.2399,34.5101,34.88,7426,0
+TSBK.US,D,20221128,000000,34.9,35,34.76,34.82,13856,0
+TSBK.US,D,20221129,000000,34.9,35.62,34.27,34.27,20710,0
+TSBK.US,D,20221130,000000,34.51,34.74,34.03,34.7,32419,0
+TSBK.US,D,20221201,000000,34.88,35.095,34.46,34.84,4649,0
+TSBK.US,D,20221202,000000,34.74,34.95,34.52,34.87,8253,0
+TSBK.US,D,20221205,000000,34.85,34.85,34.33,34.6,8761,0
+TSBK.US,D,20221206,000000,34.84,34.95,34.6,34.7,10745,0
+TSBK.US,D,20221207,000000,34.5,34.87,33.1009,34.49,22294,0
+TSBK.US,D,20221208,000000,34.23,34.59,33.81,34.09,17529,0
+TSBK.US,D,20221209,000000,34.09,34.28,33.8001,33.99,13698,0
+TSBK.US,D,20221212,000000,34.16,34.19,33.53,33.77,8617,0
+TSBK.US,D,20221213,000000,34.09,34.31,33.52,33.8,17225,0
+TSBK.US,D,20221214,000000,33.96,34.05,33.5,33.5,5749,0
+TSBK.US,D,20221215,000000,33.44,33.7,32.84,32.99,45857,0
+TSBK.US,D,20221216,000000,32.98,33.16,32.6261,32.8,9618,0
+TSBK.US,D,20221219,000000,32.84,33.105,32.52,32.71,6137,0
+TSBK.US,D,20221220,000000,32.81,33.02,32.66,32.73,10409,0
+TSBK.US,D,20221221,000000,32.98,33.02,32.69,32.76,24633,0
+TSBK.US,D,20221222,000000,32.89,32.89,32.64,32.68,12047,0
+TSBK.US,D,20221223,000000,32.75,33.25,32.33,33.12,36511,0
+TSBK.US,D,20221227,000000,33.36,33.54,32.97,33.26,11086,0
+TSBK.US,D,20221228,000000,33.48,33.54,33.21,33.31,3707,0
+TSBK.US,D,20221229,000000,33.4,33.74,33.4,33.68,28135,0
+TSBK.US,D,20221230,000000,33.76,34.35,33.64,34.13,6158,0
+TSBK.US,D,20230103,000000,34.37,34.37,34,34.13,10566,0
+TSBK.US,D,20230104,000000,33.95,34.23,33.6027,33.74,9458,0
+TSBK.US,D,20230105,000000,33.61,33.79,33.36,33.72,9780,0
+TSBK.US,D,20230106,000000,33.9,34.27,33.9,34.07,4830,0
+TSBK.US,D,20230109,000000,34,34.28,33.98,34.07,5839,0
+TSBK.US,D,20230110,000000,34.05,34.25,33.77,33.77,9794,0
+TSBK.US,D,20230111,000000,33.93,33.93,33.12,33.55,25888,0
+TSBK.US,D,20230112,000000,33.46,33.7,33.36,33.45,3053,0
+TSBK.US,D,20230113,000000,33.2,33.62,33.2,33.52,4634,0
+TSBK.US,D,20230117,000000,33.41,33.69,33.2,33.2,5359,0
+TSBK.US,D,20230118,000000,33.14,33.31,32.825,33.11,11261,0
+TSBK.US,D,20230119,000000,32.92,33.19,32.85,33.09,5897,0
+TSBK.US,D,20230120,000000,33.34,33.51,33,33.31,14424,0
+TSBK.US,D,20230123,000000,33.2,33.65,33.19,33.36,8118,0
+TSBK.US,D,20230124,000000,33.58,33.59,33.33,33.4,8167,0
+TSBK.US,D,20230125,000000,33.41,33.41,32.62,33.14,22983,0
+TSBK.US,D,20230126,000000,33.15,33.49,33.15,33.34,3324,0
+TSBK.US,D,20230127,000000,33.0405,33.8056,33.0405,33.16,22889,0
+TSBK.US,D,20230130,000000,33.34,33.47,33.05,33.18,71504,0
+TSBK.US,D,20230131,000000,33.04,33.45,33,33.3,16096,0
+TSBK.US,D,20230201,000000,33.3,33.45,33.2,33.2,9264,0
+TSBK.US,D,20230202,000000,33.24,33.31,33.018,33.2,14068,0
+TSBK.US,D,20230203,000000,33.27,34.415,33.19,34.06,11492,0
+TSBK.US,D,20230206,000000,34.2,34.245,33.71,34,8427,0
+TSBK.US,D,20230207,000000,34.15,34.265,34.14,34.21,29632,0
+TSBK.US,D,20230208,000000,34.49,34.49,34.18,34.24,30522,0
+TSBK.US,D,20230209,000000,34.1,34.745,34.09,34.72,50372,0
+TSBK.US,D,20230210,000000,34.51,35.26,34.51,35.23,11785,0
+TSBK.US,D,20230213,000000,35.215,35.5,35.215,35.47,21181,0
+TSBK.US,D,20230214,000000,35.4,35.5,35.17,35.45,18617,0
+TSBK.US,D,20230215,000000,35.25,35.415,35.25,35.27,13309,0
+TSBK.US,D,20230216,000000,35.225,35.27,34.91,34.91,12413,0
+TSBK.US,D,20230217,000000,35.14,35.14,34.725,34.85,12022,0
+TSBK.US,D,20230221,000000,34.76,34.78,34.3,34.45,12999,0
+TSBK.US,D,20230222,000000,34.46,34.64,34.19,34.19,13752,0
+TSBK.US,D,20230223,000000,34.11,34.46,34.0099,34.15,13889,0
+TSBK.US,D,20230224,000000,34.1,34.4999,33.75,34.04,16406,0
+TSBK.US,D,20230227,000000,34.05,34.27,33.8,33.94,8306,0
+TSBK.US,D,20230228,000000,33.99,34.06,33.62,33.78,8743,0
+TSBK.US,D,20230301,000000,33.61,33.95,33.55,33.55,9305,0
+TSBK.US,D,20230302,000000,33.51,33.51,33.02,33.18,29874,0
+TSBK.US,D,20230303,000000,33.45,33.76,32.9713,33.55,16213,0
+TSBK.US,D,20230306,000000,33.44,33.71,33.33,33.43,5849,0
+TSBK.US,D,20230307,000000,33.34,33.38,32.86,32.86,26884,0
+TSBK.US,D,20230308,000000,32.8,33.08,32.55,32.74,18756,0
+TSBK.US,D,20230309,000000,32.6274,32.63,31.64,31.89,27711,0
+TSBK.US,D,20230310,000000,31.57,32.04,30.76,31.2,33507,0
+TSBK.US,D,20230313,000000,30.97,30.97,27.79,28.68,44742,0
+TSBK.US,D,20230314,000000,30.27,30.27,28.3,28.66,27489,0
+TSBK.US,D,20230315,000000,28.41,28.8,28,28.26,34572,0
+TSBK.US,D,20230316,000000,28.44,28.94,28.03,28.5,33162,0
+TSBK.US,D,20230317,000000,28.4,28.4,27.43,28.26,57796,0
+TSBK.US,D,20230320,000000,28.26,28.7,27.915,27.98,18184,0
+TSBK.US,D,20230321,000000,28.19,28.695,28.0088,28.47,19968,0
+TSBK.US,D,20230322,000000,28.35,28.66,28.06,28.09,23792,0
+TSBK.US,D,20230323,000000,28.01,28.35,27.72,27.73,12166,0
+TSBK.US,D,20230324,000000,27.51,28.33,27.51,28.04,21338,0
+TSBK.US,D,20230327,000000,28.23,28.59,28,28.02,14901,0
+TSBK.US,D,20230328,000000,28.06,28.29,27.64,27.68,28447,0
+TSBK.US,D,20230329,000000,27.74,28,27.38,27.39,47049,0
+TSBK.US,D,20230330,000000,27.59,27.59,26.96,27.16,25019,0
+TSBK.US,D,20230331,000000,27.35,27.35,26.76,27.02,38895,0
+TSBK.US,D,20230403,000000,26.92,27.39,26.92,27,41021,0
+TSBK.US,D,20230404,000000,27.02,27.3,26.52,27.05,135944,0
+TSBK.US,D,20230405,000000,26.95,27.19,26.77,26.82,27560,0
+TSBK.US,D,20230406,000000,26.67,26.99,26.67,26.86,16462,0
+TSBK.US,D,20230410,000000,26.77,27.2,26.76,27,33950,0
+TSBK.US,D,20230411,000000,26.93,27.21,26.8975,27.18,33001,0
+TSBK.US,D,20230412,000000,27.06,27.285,27.01,27.15,36554,0
+TSBK.US,D,20230413,000000,27.2,27.24,27.03,27.03,21970,0
+TSBK.US,D,20230414,000000,27.03,27.16,26.86,26.95,21942,0
+TSBK.US,D,20230417,000000,26.87,26.99,26.72,26.77,33858,0
+TSBK.US,D,20230418,000000,26.8,26.83,26.56,26.6,44184,0
+TSBK.US,D,20230419,000000,26.6,27,26.55,26.97,38402,0
+TSBK.US,D,20230420,000000,26.99,27.6,26.99,27.3,21046,0
+TSBK.US,D,20230421,000000,27.14,27.58,27,27.28,19876,0
+TSBK.US,D,20230424,000000,27.21,27.45,26.84,26.84,16103,0
+TSBK.US,D,20230425,000000,26.6,26.77,25.81,25.87,23260,0
+TSBK.US,D,20230426,000000,25.56,26.52,25.56,25.97,28312,0
+TSBK.US,D,20230427,000000,26.36,26.67,25.79,26.15,26293,0
+TSBK.US,D,20230428,000000,26.12,26.5,25.6,25.75,62908,0
+TSBK.US,D,20230501,000000,25.5855,25.74,24.89,24.96,37464,0
+TSBK.US,D,20230502,000000,25.05,25.05,23.39,23.47,51206,0
+TSBK.US,D,20230503,000000,23.61,23.78,23.19,23.29,28660,0
+TSBK.US,D,20230504,000000,23.11,24.11,22.3849,22.68,34465,0
+TSBK.US,D,20230505,000000,22.85,23.4,22.85,22.92,32973,0
+TSBK.US,D,20230508,000000,22.89,23.76,22.36,22.75,26028,0
+TSBK.US,D,20230509,000000,22.72,23.05,22.11,22.98,21470,0
+TSBK.US,D,20230510,000000,23.15,23.2899,22.565,23.1,16038,0
+TSBK.US,D,20230511,000000,22.98,23.28,22.55,22.81,17465,0
+TSBK.US,D,20230512,000000,22.77,22.96,22.64,22.87,13356,0
+TSBK.US,D,20230515,000000,23.23,23.28,22.86,22.93,13658,0
+TSBK.US,D,20230516,000000,23.13,23.17,22.72,22.745,15424,0
+TSBK.US,D,20230517,000000,23.09,23.53,22.73,23.19,23437,0
+TSBK.US,D,20230518,000000,23.38,23.65,23.26,23.36,15168,0
+TSBK.US,D,20230519,000000,23.28,23.69,23.05,23.38,39628,0
+TSBK.US,D,20230522,000000,23.4,23.535,23.08,23.42,27293,0
+TSBK.US,D,20230523,000000,23.4,23.99,23.4,23.43,23340,0
+TSBK.US,D,20230524,000000,23.43,23.71,23.07,23.4,26485,0
+TSBK.US,D,20230525,000000,23.45,23.69,23.105,23.54,15279,0
+TSBK.US,D,20230526,000000,23.52,23.655,23.42,23.6,12262,0
+TSBK.US,D,20230530,000000,23.64,23.8399,23.39,23.56,16875,0
+TSBK.US,D,20230531,000000,23.44,23.74,23.41,23.56,27581,0
+TSBK.US,D,20230601,000000,23.53,23.97,23.53,23.66,34697,0
+TSBK.US,D,20230602,000000,24.15,24.27,23.96,24.05,37746,0
+TSBK.US,D,20230605,000000,24.1,24.23,24.05,24.1,13461,0
+TSBK.US,D,20230606,000000,24.29,24.9075,24.29,24.7,65961,0
+TSBK.US,D,20230607,000000,24.75,25.39,24.75,25.34,24209,0
+TSBK.US,D,20230608,000000,25.4,25.64,25.07,25.54,30131,0
+TSBK.US,D,20230609,000000,25.42,25.8,25.34,25.59,25470,0
+TSBK.US,D,20230612,000000,25.72,25.9,25.25,25.36,23536,0
+TSBK.US,D,20230613,000000,25.36,25.91,25.25,25.53,32648,0
+TSBK.US,D,20230614,000000,25.75,25.835,25.47,25.51,25761,0
+TSBK.US,D,20230615,000000,25.57,25.79,25.51,25.6,23053,0
+TSBK.US,D,20230616,000000,25.76,25.76,25.43,25.45,68469,0
+TSBK.US,D,20230620,000000,25.36,25.475,25.295,25.41,34971,0
+TSBK.US,D,20230621,000000,25.47,25.56,25.25,25.41,44293,0
+TSBK.US,D,20230622,000000,25.3,25.41,25.045,25.18,45500,0
+TSBK.US,D,20230623,000000,25.08,25.2,24.32,24.8,949037,0
+TSBK.US,D,20230626,000000,25.04,25.04,24.6,24.76,44645,0
+TSBK.US,D,20230627,000000,24.87,25.37,24.63,25.25,48480,0
+TSBK.US,D,20230628,000000,25,25.54,25,25.25,44744,0
+TSBK.US,D,20230629,000000,25.32,25.93,25.32,25.65,37170,0
+TSBK.US,D,20230630,000000,25.79,25.94,25.57,25.58,24432,0
+TSBK.US,D,20230703,000000,25.83,26.04,25.65,25.75,6482,0
+TSBK.US,D,20230705,000000,25.95,26.125,25.79,25.81,25076,0
+TSBK.US,D,20230706,000000,25.8,26.3,25.22,25.54,38539,0
+TSBK.US,D,20230707,000000,25.54,25.89,25.54,25.77,45858,0
+TSBK.US,D,20230710,000000,25.66,25.95,25.57,25.61,19594,0
+TSBK.US,D,20230711,000000,25.71,25.71,25.34,25.48,35148,0
+TSBK.US,D,20230712,000000,25.69,25.93,25.58,25.63,12982,0
+TSBK.US,D,20230713,000000,25.65,27.45,25.65,27.27,41238,0
+TSBK.US,D,20230714,000000,27.45,27.45,26.81,26.97,18453,0
+TSBK.US,D,20230717,000000,26.84,28,26.84,27.36,16657,0
+TSBK.US,D,20230718,000000,27.45,28.12,27.45,27.98,23338,0
+TSBK.US,D,20230719,000000,28.13,28.65,28.13,28.5,11862,0
+TSBK.US,D,20230720,000000,28.54,28.63,28.24,28.48,23164,0
+TSBK.US,D,20230721,000000,28.68,28.68,28.19,28.25,12174,0
+TSBK.US,D,20230724,000000,28.1,29.08,28.1,28.94,15690,0
+TSBK.US,D,20230725,000000,28.98,29.3,28.98,29.06,16732,0
+TSBK.US,D,20230726,000000,29.56,31.55,29.56,30.94,30716,0
+TSBK.US,D,20230727,000000,31.4,31.65,30.75,31.05,16529,0
+TSBK.US,D,20230728,000000,31.31,32,31.0858,31.63,17155,0
+TSBK.US,D,20230731,000000,31.37,31.89,30.99,31.29,32046,0
+TSBK.US,D,20230801,000000,31.18,31.515,30.78,31.2,16218,0
+TSBK.US,D,20230802,000000,31.04,31.59,30.69,31.24,28553,0
+TSBK.US,D,20230803,000000,31.29,31.51,31.04,31.04,19058,0
+TSBK.US,D,20230804,000000,30.55,31.02,30.51,30.93,12216,0
+TSBK.US,D,20230807,000000,30.72,31.25,30.72,30.95,27299,0
+TSBK.US,D,20230808,000000,30.55,30.75,30.1023,30.71,16135,0
+TSBK.US,D,20230809,000000,30.76,30.84,30.225,30.41,30924,0
+TSBK.US,D,20230810,000000,30.8,30.8,30.03,30.12,11071,0
+TSBK.US,D,20230811,000000,30.04,30.27,30.01,30.17,12232,0
+TSBK.US,D,20230814,000000,30,30.03,29.52,29.67,13821,0
+TSBK.US,D,20230815,000000,29.5,29.56,28.84,28.9,22314,0
+TSBK.US,D,20230816,000000,29.41,29.41,28.65,28.65,11324,0
+TSBK.US,D,20230817,000000,28.89,29.08,28.61,28.67,7815,0
+TSBK.US,D,20230818,000000,28.62,29.34,28.62,29.29,39479,0
+TSBK.US,D,20230821,000000,29.23,29.41,29.1,29.1,9034,0
+TSBK.US,D,20230822,000000,29.45,29.7599,28.5,28.53,16531,0
+TSBK.US,D,20230823,000000,28.5,28.86,28.43,28.55,10369,0
+TSBK.US,D,20230824,000000,28.46,28.89,28.415,28.74,11544,0
+TSBK.US,D,20230825,000000,28.81,29.99,28.295,28.5,8357,0
+TSBK.US,D,20230828,000000,28.88,29.1699,28.41,28.53,8650,0
+TSBK.US,D,20230829,000000,28.61,28.8,28.43,28.73,9336,0
+TSBK.US,D,20230830,000000,28.55,28.83,28.33,28.42,14610,0
+TSBK.US,D,20230831,000000,28.55,28.72,28.18,28.36,21178,0
+TSBK.US,D,20230901,000000,28.65,29.14,28.525,29.14,8476,0
+TSBK.US,D,20230905,000000,28.92,29.2,28.51,28.6,10884,0
+TSBK.US,D,20230906,000000,28.565,28.73,28.19,28.31,11509,0
+TSBK.US,D,20230907,000000,28.33,28.87,28.275,28.71,26473,0
+TSBK.US,D,20230908,000000,28.95,29.7,28.86,29.2,18282,0
+TSBK.US,D,20230911,000000,29.48,29.48,29.11,29.23,12117,0
+TSBK.US,D,20230912,000000,29.09,29.49,29,29.14,18309,0
+TSBK.US,D,20230913,000000,29.05,29.42,28.6,28.79,24172,0
+TSBK.US,D,20230914,000000,28.97,29.36,28.865,29.18,19097,0
+TSBK.US,D,20230915,000000,29.2,29.38,28.705,28.84,55135,0
+TSBK.US,D,20230918,000000,28.64,28.65,28.16,28.21,28661,0
+TSBK.US,D,20230919,000000,28.3,28.3,27.85,27.93,12484,0
+TSBK.US,D,20230920,000000,27.93,28,27.46,27.51,17776,0
+TSBK.US,D,20230921,000000,27.46,27.71,27.27,27.34,10801,0
+TSBK.US,D,20230922,000000,27.33,27.45,26.945,27.06,12121,0
+TSBK.US,D,20230925,000000,27.12,27.73,27.12,27.73,8605,0
+TSBK.US,D,20230926,000000,27.61,27.61,27.22,27.37,10771,0
+TSBK.US,D,20230927,000000,27.36,27.5,27.13,27.15,10175,0
+TSBK.US,D,20230928,000000,27.15,27.42,27.15,27.23,9033,0
+TSBK.US,D,20230929,000000,27.25,27.34,27.09,27.1,15641,0
+TSBK.US,D,20231002,000000,27.22,27.22,26.67,26.89,9171,0
+TSBK.US,D,20231003,000000,26.87,27.645,26.58,26.7,11533,0
+TSBK.US,D,20231004,000000,26.52,27.08,26.51,27.08,9574,0
+TSBK.US,D,20231005,000000,27.02,27.8,27.02,27.8,13991,0
+TSBK.US,D,20231006,000000,27.59,28.26,27.47,27.69,16807,0
+TSBK.US,D,20231009,000000,27.42,27.895,27.42,27.75,7175,0
+TSBK.US,D,20231010,000000,27.99,28.14,27.8,27.8,9863,0
+TSBK.US,D,20231011,000000,28,28.38,27.52,27.72,8132,0
+TSBK.US,D,20231012,000000,27.525,27.66,27.27,27.66,8885,0
+TSBK.US,D,20231013,000000,27.62,27.66,27.31,27.66,13633,0
+TSBK.US,D,20231016,000000,27.66,28.15,27.66,28,13153,0
+TSBK.US,D,20231017,000000,28.17,28.78,28.17,28.45,11522,0
+TSBK.US,D,20231018,000000,28.225,28.73,28.1,28.21,9158,0
+TSBK.US,D,20231019,000000,28.45,28.51,28.22,28.25,8853,0
+TSBK.US,D,20231020,000000,28.31,28.31,27.75,27.81,11733,0
+TSBK.US,D,20231023,000000,27.67,27.99,27.27,27.27,13211,0
+TSBK.US,D,20231024,000000,27.33,27.6675,27,27,19907,0
+TSBK.US,D,20231025,000000,26.96,27.15,26.96,27.04,9329,0
+TSBK.US,D,20231026,000000,27.04,28.13,27.04,27.9,11603,0
+TSBK.US,D,20231027,000000,27.75,28.26,27.285,27.7,9737,0
+TSBK.US,D,20231030,000000,27.97,28.17,27.55,28,9676,0
+TSBK.US,D,20231031,000000,26.88,28.89,26.88,28.19,14996,0
+TSBK.US,D,20231101,000000,28.01,28.42,27.88,28.01,7727,0
+TSBK.US,D,20231102,000000,28.58,28.88,28.01,28.47,22628,0
+TSBK.US,D,20231103,000000,28.84,29.615,28.5111,29.45,12054,0
+TSBK.US,D,20231106,000000,29.6,29.66,29.245,29.5,5315,0
+TSBK.US,D,20231107,000000,29.61,29.61,29.1,29.38,15190,0
+TSBK.US,D,20231108,000000,29.15,29.18,28.34,29,6563,0
+TSBK.US,D,20231109,000000,28.85,29.28,28.595,28.75,10962,0
+TSBK.US,D,20231110,000000,28.5,28.84,28.415,28.415,10304,0
+TSBK.US,D,20231113,000000,28.7,28.7,28.51,28.51,4398,0
+TSBK.US,D,20231114,000000,28.96,29.69,28.96,29.48,31917,0
+TSBK.US,D,20231115,000000,29.28,29.81,29.28,29.6,8902,0
+TSBK.US,D,20231116,000000,29.52,29.66,29.52,29.6,6252,0
+TSBK.US,D,20231117,000000,29.84,29.84,29.51,29.69,19961,0
+TSBK.US,D,20231120,000000,29.7,29.7,29.31,29.48,5528,0
+TSBK.US,D,20231121,000000,29.44,29.55,29.26,29.3,9585,0
+TSBK.US,D,20231122,000000,29.45,29.45,29.12,29.44,10232,0
+TSBK.US,D,20231124,000000,29.45,29.6925,29.095,29.45,6580,0
+TSBK.US,D,20231127,000000,29.45,29.45,29.11,29.11,22087,0
+TSBK.US,D,20231128,000000,29.19,29.29,29.03,29.17,12305,0
+TSBK.US,D,20231129,000000,29.3,29.39,29.25,29.25,27608,0
+TSBK.US,D,20231130,000000,29.5,29.89,29,29.14,10889,0
+TSBK.US,D,20231201,000000,29.25,29.95,29.25,29.95,34325,0
+TSBK.US,D,20231204,000000,30,30.5,29.881,30.19,35179,0
+TSBK.US,D,20231205,000000,30.1,30.2,30,30,22253,0
+TSBK.US,D,20231206,000000,30.1,30.49,29.9,29.9,15812,0
+TSBK.US,D,20231207,000000,30.16,30.39,29.83,30.39,16912,0
+TSBK.US,D,20231208,000000,30.78,30.8095,30.59,30.6,24020,0
+TSBK.US,D,20231211,000000,30.6,30.7449,30.2,30.5,19059,0
+TSBK.US,D,20231212,000000,30.41,30.7,30.41,30.6,16786,0
+TSBK.US,D,20231213,000000,30.7176,31.59,30.62,31.21,65492,0
+TSBK.US,D,20231214,000000,31.75,31.85,31.34,31.65,36098,0
+TSBK.US,D,20231215,000000,31.84,32.2,31.74,31.9,109978,0
+TSBK.US,D,20231218,000000,32.02,32.05,31.67,31.76,38515,0
+TSBK.US,D,20231219,000000,31.9,31.9,31.54,31.66,43217,0
+TSBK.US,D,20231220,000000,31.53,31.77,31.35,31.38,39384,0
+TSBK.US,D,20231221,000000,31.52,31.61,31.3,31.5,27126,0
+TSBK.US,D,20231222,000000,31.4,31.57,31.3975,31.56,31186,0
+TSBK.US,D,20231226,000000,31.6,31.74,31.4,31.59,44111,0
+TSBK.US,D,20231227,000000,31.7,31.7832,31.54,31.65,19014,0
+TSBK.US,D,20231228,000000,31.75,31.915,31.6,31.81,25364,0
+TSBK.US,D,20231229,000000,31.71,31.8,31.46,31.46,14124,0
+TSBK.US,D,20240102,000000,31.36,31.6,31.21,31.36,21643,0
+TSBK.US,D,20240103,000000,31.28,31.37,30.34,30.34,24460,0
+TSBK.US,D,20240104,000000,30.36,30.578,29.93,30.05,16794,0
+TSBK.US,D,20240105,000000,29.96,30.36,29.895,30.05,31429,0
+TSBK.US,D,20240108,000000,30,30.14,29.66,29.9,12163,0
+TSBK.US,D,20240109,000000,29.7,29.79,28.89,29.03,14207,0
+TSBK.US,D,20240110,000000,28.83,29.21,28.695,29.21,16217,0
+TSBK.US,D,20240111,000000,29.0894,29.25,28.6682,29.25,14990,0
+TSBK.US,D,20240112,000000,29.37,29.74,28.87,28.88,10228,0
+TSBK.US,D,20240116,000000,28.66,29.03,28.5,28.58,12011,0
+TSBK.US,D,20240117,000000,28.26,28.904,28.26,28.86,11044,0
+TSBK.US,D,20240118,000000,28.86,28.97,28.45,28.86,7117,0
+TSBK.US,D,20240119,000000,29.05,29.57,28.57,29.49,19201,0
+TSBK.US,D,20240122,000000,29.85,30.4,29.56,30.25,13836,0
+TSBK.US,D,20240123,000000,30.2,30.27,28.93,29.47,19060,0
+TSBK.US,D,20240124,000000,29.59,29.95,29.54,29.61,6850,0
+TSBK.US,D,20240125,000000,29.94,29.94,29.25,29.69,17161,0
+TSBK.US,D,20240126,000000,29.93,30,29.1201,29.35,9186,0
+TSBK.US,D,20240129,000000,29.38,29.41,28.91,29.1,11489,0
+TSBK.US,D,20240130,000000,29,29.576,28.93,29.3,10863,0
+TSBK.US,D,20240131,000000,29.04,29.45,27.75,27.97,11290,0
+TSBK.US,D,20240201,000000,28.07,28.17,27.0432,27.92,29424,0
+TSBK.US,D,20240202,000000,27.58,28.13,26.96,27.01,12925,0
+TSBK.US,D,20240205,000000,27.15,27.4743,26.85,27.13,13961,0
+TSBK.US,D,20240206,000000,27.14,27.14,26.6505,27,17809,0
+TSBK.US,D,20240207,000000,27,27.3,26.31,26.8,12177,0
+TSBK.US,D,20240208,000000,26.78,27.23,26.52,26.72,12682,0
+TSBK.US,D,20240209,000000,26.8,26.9,26.51,26.66,11876,0
+TSBK.US,D,20240212,000000,27.2899,27.58,27.24,27.24,12252,0
+TSBK.US,D,20240213,000000,26.82,27.245,26.07,26.08,26580,0
+TSBK.US,D,20240214,000000,26.65,26.8,26.36,26.8,19685,0
+TSBK.US,D,20240215,000000,27.4,27.79,27.28,27.79,34899,0
+TSBK.US,D,20240216,000000,27.67,27.98,27.43,27.98,7059,0
+TSBK.US,D,20240220,000000,27.6,27.83,26.78,26.84,10333,0
+TSBK.US,D,20240221,000000,27.04,27.04,26.5,26.66,29011,0
+TSBK.US,D,20240222,000000,26.51,26.99,26.2001,26.54,23961,0
+TSBK.US,D,20240223,000000,26.6,27.345,26.44,26.79,16474,0
+TSBK.US,D,20240226,000000,26.77,27.3499,26.51,26.57,7583,0
+TSBK.US,D,20240227,000000,26.89,27.095,26.5001,26.75,8162,0
+TSBK.US,D,20240228,000000,26.55,26.7,25.82,26.01,11082,0
+TSBK.US,D,20240229,000000,26.4,26.6,25.79,26.2,35819,0
+TSBK.US,D,20240301,000000,26.01,26.01,25.5,25.5,9638,0
+TSBK.US,D,20240304,000000,25.31,25.6101,25.31,25.6,11246,0
+TSBK.US,D,20240305,000000,25.61,26.58,25.61,26.57,7265,0
+TSBK.US,D,20240306,000000,26.25,26.95,26.24,26.5,8001,0
+TSBK.US,D,20240307,000000,26.85,27.2312,26.31,26.6,16156,0
+TSBK.US,D,20240308,000000,26.86,26.96,26.4665,26.6,11586,0
+TSBK.US,D,20240311,000000,26.79,26.79,26.55,26.56,7252,0
+TSBK.US,D,20240312,000000,26.55,26.555,26.1,26.1,5671,0
+TSBK.US,D,20240313,000000,26.0561,26.33,26.01,26.33,9925,0
+TSBK.US,D,20240314,000000,26,26.37,25.53,25.61,16458,0
+TSBK.US,D,20240315,000000,25.37,26.488,25.37,26.29,29016,0
+TSBK.US,D,20240318,000000,26.56,26.56,25.48,25.53,10171,0
+TSBK.US,D,20240319,000000,25.41,26.46,25.41,26.1,10229,0
+TSBK.US,D,20240320,000000,26.3246,26.62,26.3246,26.5,7952,0
+TSBK.US,D,20240321,000000,26.5,26.88,26.3,26.88,10913,0
+TSBK.US,D,20240322,000000,26.72,26.72,26.51,26.51,5700,0
+TSBK.US,D,20240325,000000,26.76,26.7701,26.26,26.26,8260,0
+TSBK.US,D,20240326,000000,26.29,26.29,25.55,25.7,12247,0
+TSBK.US,D,20240327,000000,25.88,26.48,25.86,26.48,8851,0
+TSBK.US,D,20240328,000000,26.56,26.92,26.365,26.92,7116,0
+TSBK.US,D,20240401,000000,26.41,26.43,26.25,26.43,4730,0
+TSBK.US,D,20240402,000000,26.35,26.35,25.545,25.55,14113,0
+TSBK.US,D,20240403,000000,25.44,25.67,25.27,25.53,7500,0
+TSBK.US,D,20240404,000000,25.7,25.7,25.44,25.44,5378,0
+TSBK.US,D,20240405,000000,25.47,25.75,25.26,25.75,4621,0
+TSBK.US,D,20240408,000000,25.64,25.82,25.63,25.82,4730,0
+TSBK.US,D,20240409,000000,25.56,25.56,25.31,25.31,3200,0
+TSBK.US,D,20240410,000000,25.06,25.06,23.93,24.49,23662,0
+TSBK.US,D,20240411,000000,24.28,25.06,24.28,25.05,15314,0
+TSBK.US,D,20240412,000000,25.14,25.14,24.624,24.9,9133,0
+TSBK.US,D,20240415,000000,24.8,24.91,24.64,24.7,10920,0
+TSBK.US,D,20240416,000000,24.64,24.9,24.53,24.53,11982,0
+TSBK.US,D,20240417,000000,24.85,24.85,24.335,24.39,7552,0
+TSBK.US,D,20240418,000000,24.4,24.4,24.36,24.37,14237,0
+TSBK.US,D,20240419,000000,24.36,24.82,24.36,24.82,5933,0
+TSBK.US,D,20240422,000000,24.81,25.07,24.47,25.07,10327,0
+TSBK.US,D,20240423,000000,24.4501,25.18,24.4501,24.87,10920,0
+TSBK.US,D,20240424,000000,25,26.32,25,26.32,9951,0
+TSBK.US,D,20240425,000000,25.3503,25.535,24.735,25.12,12790,0
+TSBK.US,D,20240426,000000,25.468,25.59,24.875,25.25,7545,0
+TSBK.US,D,20240429,000000,25,25,24.55,24.6,6117,0
+TSBK.US,D,20240430,000000,24.36,24.755,24.36,24.4,8901,0
+TSBK.US,D,20240501,000000,25.38,25.77,24.8901,25.77,8110,0
+TSBK.US,D,20240502,000000,26.23,26.269,26.01,26.01,6919,0
+TSBK.US,D,20240503,000000,26.29,26.29,25.71,26.1,8003,0
+TSBK.US,D,20240506,000000,26.04,26.04,25.78,26,7317,0
+TSBK.US,D,20240507,000000,26,26.04,25.36,25.36,9135,0
+TSBK.US,D,20240508,000000,25.5775,25.89,25.2001,25.89,9675,0
+TSBK.US,D,20240509,000000,25.19,26.12,25.19,26.12,10898,0
+TSBK.US,D,20240510,000000,25.68,26.12,25.495,26.12,7738,0
+TSBK.US,D,20240513,000000,25.745,26.12,25.33,25.33,7185,0
+TSBK.US,D,20240514,000000,25.51,25.51,25.05,25.38,6459,0
+TSBK.US,D,20240515,000000,25.59,26.2399,25.5019,25.91,9815,0
+TSBK.US,D,20240516,000000,25.69,26.4,25.69,25.9,11361,0
+TSBK.US,D,20240517,000000,26.15,26.35,25.88,26.24,11520,0
+TSBK.US,D,20240520,000000,26.09,26.35,25.77,25.95,5431,0
+TSBK.US,D,20240521,000000,25.82,25.9099,25.65,25.66,2120,0
+TSBK.US,D,20240522,000000,25.88,26.41,25.66,26.17,7995,0
+TSBK.US,D,20240523,000000,25.894,25.894,24.96,25.25,14004,0
+TSBK.US,D,20240524,000000,25.61,25.93,25.61,25.93,10850,0
+TSBK.US,D,20240528,000000,25.8,26.07,25.735,26,7577,0
+TSBK.US,D,20240529,000000,25.52,25.52,24.51,24.51,14914,0
+TSBK.US,D,20240530,000000,24.66,24.75,24.4,24.4,12216,0
+TSBK.US,D,20240531,000000,24.4,25.08,24.26,24.75,8107,0
+TSBK.US,D,20240603,000000,24.86,24.87,24.26,24.6,9566,0
+TSBK.US,D,20240604,000000,24.36,24.46,24.3,24.32,7025,0
+TSBK.US,D,20240605,000000,24.35,24.99,24.26,24.99,11295,0
+TSBK.US,D,20240606,000000,24.62,24.85,24.6122,24.85,6023,0
+TSBK.US,D,20240607,000000,24.75,25.08,24.65,24.92,6470,0
+TSBK.US,D,20240610,000000,25.0263,25.15,24.62,25.15,31995,0
+TSBK.US,D,20240611,000000,24.404,25.03,24.404,25.03,6366,0
+TSBK.US,D,20240612,000000,25.39,25.69,25.39,25.43,5599,0
+TSBK.US,D,20240613,000000,25.065,25.52,25.04,25.2,4323,0
+TSBK.US,D,20240614,000000,24.82,25.14,24.82,24.85,6980,0
+TSBK.US,D,20240617,000000,25.19,26.19,25.19,25.98,24742,0
+TSBK.US,D,20240618,000000,26,26.18,25.28,25.99,20059,0
+TSBK.US,D,20240620,000000,25.73,26.1,25.73,26.05,5030,0
+TSBK.US,D,20240621,000000,26.04,26.35,25.9,26.24,28940,0
+TSBK.US,D,20240624,000000,26.105,26.2,26.105,26.2,5074,0
+TSBK.US,D,20240625,000000,26.09,26.09,25.56,25.56,4138,0
+TSBK.US,D,20240626,000000,25.34,26.045,24.86,25.65,10721,0
+TSBK.US,D,20240627,000000,26.305,26.305,25.95,26.26,6937,0
+TSBK.US,D,20240628,000000,26.26,27.09,26.05,27.09,100397,0
+TSBK.US,D,20240701,000000,26.96,27.2,26.84,26.84,13455,0
+TSBK.US,D,20240702,000000,27.04,27.04,26.13,26.13,13130,0
+TSBK.US,D,20240703,000000,26.22,26.4367,25.55,25.6,8471,0
+TSBK.US,D,20240705,000000,25.6,25.9622,24.81,24.85,32484,0
+TSBK.US,D,20240708,000000,25.1,26.595,25.1,25.67,16966,0
+TSBK.US,D,20240709,000000,25.75,26.31,25.31,25.61,10266,0
+TSBK.US,D,20240710,000000,25.4,25.91,25.08,25.82,12823,0
+TSBK.US,D,20240711,000000,26.16,27.26,25.75,27.18,22628,0
+TSBK.US,D,20240712,000000,27.48,27.84,26.95,27.73,17063,0
+TSBK.US,D,20240715,000000,27.97,28.64,27.48,27.77,19326,0
+TSBK.US,D,20240716,000000,28.08,29.99,27.6,29.95,25280,0
+TSBK.US,D,20240717,000000,29.66,30,29.66,29.89,21506,0
+TSBK.US,D,20240718,000000,29.77,29.77,29.19,29.19,9912,0
+TSBK.US,D,20240719,000000,29.32,29.91,29.3,29.6,9131,0
+TSBK.US,D,20240722,000000,29.64,29.95,29.18,29.38,10569,0
+TSBK.US,D,20240723,000000,29.92,30.62,29.85,30.49,26185,0
+TSBK.US,D,20240724,000000,30.135,31.19,30.135,31.18,14070,0
+TSBK.US,D,20240725,000000,31.24,32.24,30.84,31.72,19898,0
+TSBK.US,D,20240726,000000,31.95,31.95,31.25,31.66,10413,0
+TSBK.US,D,20240729,000000,31.51,31.51,29.67,29.67,10573,0
+TSBK.US,D,20240730,000000,30.27,30.8,29.67,30.8,12757,0
+TSBK.US,D,20240731,000000,30.75,31.24,30.17,30.55,15765,0
+TSBK.US,D,20240801,000000,29.47,29.47,28.13,28.71,19203,0
+TSBK.US,D,20240802,000000,27.74,27.97,27.5101,27.75,13643,0
+TSBK.US,D,20240805,000000,26.9,27.2527,26.09,26.55,31300,0
+TSBK.US,D,20240806,000000,26.55,27.06,26.55,27.06,11400,0
+TSBK.US,D,20240807,000000,27.69,27.69,27.1,27.12,10422,0
+TSBK.US,D,20240808,000000,27.6324,28.3,27.5,28.3,12013,0
+TSBK.US,D,20240809,000000,28.2,28.2,27.97,28,8304,0
+TSBK.US,D,20240812,000000,28.22,28.22,27.83,27.86,14538,0
+TSBK.US,D,20240813,000000,27.99,28.1,27.99,28.02,7631,0
+TSBK.US,D,20240814,000000,28.08,28.34,27.72,28.25,12883,0
+TSBK.US,D,20240815,000000,28.99,29.5,28.99,29.33,9467,0
+TSBK.US,D,20240816,000000,29.35,29.47,28.46,28.46,47064,0
+TSBK.US,D,20240819,000000,28.78,29.64,28.78,29.64,12140,0
+TSBK.US,D,20240820,000000,29.31,29.84,29.27,29.8,12925,0
+TSBK.US,D,20240821,000000,29.76,30.14,29.595,30,21173,0
+TSBK.US,D,20240822,000000,30.05,30.42,30,30.02,9156,0
+TSBK.US,D,20240823,000000,30.225,31.77,30,31.07,37309,0
+TSBK.US,D,20240826,000000,31,31.561,30.99,31.51,36026,0
+TSBK.US,D,20240827,000000,31.49,31.49,30.7,30.7,8622,0
+TSBK.US,D,20240828,000000,30.945,30.97,29.85,30.7,21303,0
+TSBK.US,D,20240829,000000,31.14,31.14,29.99,30.62,20502,0
+TSBK.US,D,20240830,000000,30.9,31.37,30.75,31.23,12106,0
+TSBK.US,D,20240903,000000,31,31.01,29.91,30.93,31367,0
+TSBK.US,D,20240904,000000,30.66,31.05,30.32,30.67,6981,0
+TSBK.US,D,20240905,000000,30.6499,30.6499,29.91,29.91,8627,0
+TSBK.US,D,20240906,000000,29.77,30.225,28.76,28.9,12103,0
+TSBK.US,D,20240909,000000,29.16,29.4601,28.56,28.56,13666,0
+TSBK.US,D,20240910,000000,28.51,29.2,28.45,29.2,9043,0
+TSBK.US,D,20240911,000000,28.85,28.91,28.1601,28.71,9381,0
+TSBK.US,D,20240912,000000,28.61,29.24,28.61,29.09,7113,0
+TSBK.US,D,20240913,000000,29.48,30.25,29.13,30.03,11374,0
+TSBK.US,D,20240916,000000,30.09,30.4,29.99,30.3,8544,0
+TSBK.US,D,20240917,000000,30.66,31,30.54,30.55,16070,0
+TSBK.US,D,20240918,000000,30.5,31.07,29.47,30.78,19054,0
+TSBK.US,D,20240919,000000,31.49,31.49,30.99,31.42,14445,0
+TSBK.US,D,20240920,000000,30.95,31.49,30.66,31.49,97309,0
+TSBK.US,D,20240923,000000,31.26,31.26,30.77,31.02,6892,0
+TSBK.US,D,20240924,000000,31.2677,31.2677,30.62,30.62,8817,0
+TSBK.US,D,20240925,000000,30.87,30.87,30.16,30.16,6846,0
+TSBK.US,D,20240926,000000,30.44,30.44,30.09,30.09,7736,0
+TSBK.US,D,20240927,000000,30.22,30.47,29.83,30.14,5898,0
+TSBK.US,D,20240930,000000,29.985,30.5919,29.985,30.26,8572,0
+TSBK.US,D,20241001,000000,30.38,30.38,29.3,29.3,8368,0
+TSBK.US,D,20241002,000000,28.91,28.91,28.54,28.85,5455,0
+TSBK.US,D,20241003,000000,29,29,28.19,28.24,8158,0
+TSBK.US,D,20241004,000000,28.91,29,28.81,28.83,3851,0
+TSBK.US,D,20241007,000000,28.155,28.67,28.155,28.38,6312,0
+TSBK.US,D,20241008,000000,28.33,29.5,28.33,28.93,14557,0
+TSBK.US,D,20241009,000000,29,29.5,28.755,28.96,13376,0
+TSBK.US,D,20241010,000000,29,29.18,28.7501,29.18,8086,0
+TSBK.US,D,20241011,000000,29.06,30.02,29,30.02,5807,0
+TSBK.US,D,20241014,000000,30.26,30.5,30,30.23,4934,0
+TSBK.US,D,20241015,000000,30.5,31.1101,30.5,30.66,11727,0
+TSBK.US,D,20241016,000000,31.22,31.49,30.72,30.72,12070,0
+TSBK.US,D,20241017,000000,31,31.53,31,31.53,7255,0
+TSBK.US,D,20241018,000000,31.5,31.5,30.605,30.7,6838,0
+TSBK.US,D,20241021,000000,30.4884,30.4884,29.25,29.35,8640,0
+TSBK.US,D,20241022,000000,29.8,29.8,29.8,29.8,2859,0
+TSBK.US,D,20241023,000000,29.57,30.13,29.36,30.13,8158,0
+TSBK.US,D,20241024,000000,29.55,29.79,29.55,29.79,4885,0
+TSBK.US,D,20241025,000000,30.04,30.04,29.05,29.05,7254,0
+TSBK.US,D,20241028,000000,29.45,29.785,29.45,29.5,4455,0
+TSBK.US,D,20241029,000000,29.2,29.94,29.2,29.78,6874,0
+TSBK.US,D,20241030,000000,30.58,30.7,29.6,30.1,6162,0
+TSBK.US,D,20241101,000000,29.68,30.5,29.505,30.19,9690,0
+TSBK.US,D,20241104,000000,29.58,30.16,29.55,30.16,6584,0
+TSBK.US,D,20241105,000000,30.66,31.28,30.66,31.28,6031,0
+TSBK.US,D,20241106,000000,31.5,33.98,31.5,33.98,53978,0
+TSBK.US,D,20241107,000000,33.65,33.65,30.511,31.65,36907,0
+TSBK.US,D,20241108,000000,31.955,32.24,31.945,32.2,7831,0
+TSBK.US,D,20241111,000000,32.67,33.54,32.51,33.38,17123,0
+TSBK.US,D,20241112,000000,33.42,33.7,32.5,32.62,11363,0
+TSBK.US,D,20241113,000000,33.47,33.47,33.015,33.02,8355,0
+TSBK.US,D,20241114,000000,33.28,33.46,32.5,32.96,12674,0
+TSBK.US,D,20241115,000000,33.13,33.13,31.59,31.97,12190,0
+TSBK.US,D,20241118,000000,32.25,32.29,31.66,31.66,10583,0
+TSBK.US,D,20241119,000000,31.4,31.955,31.4,31.91,11764,0
+TSBK.US,D,20241120,000000,31.75,32.38,31.75,32.38,9196,0
+TSBK.US,D,20241121,000000,32.77,33.145,32.615,33.05,13441,0
+TSBK.US,D,20241122,000000,33.23,33.23,32.8,33,13621,0
+TSBK.US,D,20241125,000000,33.06,33.77,33.01,33.32,15031,0
+TSBK.US,D,20241126,000000,33.55,33.55,32.42,32.42,10498,0
+TSBK.US,D,20241127,000000,32.53,33.05,32.53,33.05,6371,0
+TSBK.US,D,20241129,000000,33.32,33.34,32.3,32.39,15633,0
+TSBK.US,D,20241202,000000,32.35,33.54,32.35,33.39,18590,0
+TSBK.US,D,20241203,000000,33.43,33.43,32.77,32.77,14051,0
+TSBK.US,D,20241204,000000,32.73,33.02,32.5948,33.02,8467,0
+TSBK.US,D,20241205,000000,32.95,33.28,32.95,33.06,12210,0
+TSBK.US,D,20241206,000000,33.06,33.2813,33,33.26,7501,0
+TSBK.US,D,20241209,000000,33.3,33.49,32.9,32.9,8655,0
+TSBK.US,D,20241210,000000,33.02,33.55,33.02,33.03,13519,0
+TSBK.US,D,20241211,000000,33.17,33.58,32.9,32.9,14067,0
+TSBK.US,D,20241212,000000,33.19,33.27,32.25,32.88,17677,0
+TSBK.US,D,20241213,000000,32.2,32.89,32.2,32.71,7281,0
+TSBK.US,D,20241216,000000,32.86,32.9481,32.4844,32.52,7121,0
+TSBK.US,D,20241217,000000,32.5634,32.8,32.4,32.76,16215,0
+TSBK.US,D,20241218,000000,32.67,33.13,31.06,31.4,25944,0
+TSBK.US,D,20241219,000000,31.89,33.15,30.79,30.79,14506,0
+TSBK.US,D,20241220,000000,30.58,31.74,30.55,31.21,56562,0
+TSBK.US,D,20241223,000000,31.01,31.22,30.855,31.04,13511,0
+TSBK.US,D,20241224,000000,31.035,31.73,31.035,31.65,7910,0
+TSBK.US,D,20241226,000000,31.3,31.57,31.11,31.31,5693,0
+TSBK.US,D,20241227,000000,31,31,30.36,30.52,9740,0
+TSBK.US,D,20241230,000000,30.95,30.985,30.365,30.365,8783,0
+TSBK.US,D,20241231,000000,30.39,30.7072,30.26,30.51,8683,0
+TSBK.US,D,20250102,000000,30.54,30.54,29.35,29.73,12256,0
+TSBK.US,D,20250103,000000,29.42,29.98,29.42,29.98,5303,0
+TSBK.US,D,20250106,000000,29.89,30.2,29.16,29.26,11129,0
+TSBK.US,D,20250107,000000,29.2,29.2,28.51,28.93,11092,0
+TSBK.US,D,20250108,000000,28.9179,29.02,28.9179,28.99,7236,0
+TSBK.US,D,20250110,000000,28.41,28.6,27.57,28.5,19352,0
+TSBK.US,D,20250113,000000,28.5965,28.9,28.56,28.56,6520,0
+TSBK.US,D,20250114,000000,28.69,29.2,28.69,29.12,5824,0
+TSBK.US,D,20250115,000000,29.98,29.9866,29.3199,29.97,9404,0
+TSBK.US,D,20250116,000000,29.78,29.78,29.21,29.21,6696,0
+TSBK.US,D,20250117,000000,29.28,29.47,28.964,29.38,7150,0
+TSBK.US,D,20250121,000000,29.74,29.95,29.45,29.45,12830,0
+TSBK.US,D,20250122,000000,29.25,29.51,28.69,29.03,13636,0
+TSBK.US,D,20250123,000000,28.78,29.71,28.71,29.42,12509,0
+TSBK.US,D,20250124,000000,29.04,30.04,29.04,29.39,9966,0
+TSBK.US,D,20250127,000000,29.18,29.82,29.18,29.52,10938,0
+TSBK.US,D,20250128,000000,30.14,30.14,29.65,30.01,4207,0
+TSBK.US,D,20250129,000000,30.37,30.37,29.43,30.04,11893,0
+TSBK.US,D,20250130,000000,29.93,30.15,29.925,30.15,4785,0
+TSBK.US,D,20250131,000000,30.07,30.55,29.81,30.02,10164,0
+TSBK.US,D,20250203,000000,29.8,30.06,29.3513,29.7,10476,0
+TSBK.US,D,20250204,000000,29.7,30.27,29.7,30.27,5061,0
+TSBK.US,D,20250205,000000,30.32,31.5,30.32,31.15,9511,0
+TSBK.US,D,20250206,000000,31.42,31.42,30.99,31.21,5654,0
+TSBK.US,D,20250207,000000,30.98,31,30.51,30.93,7062,0
+TSBK.US,D,20250210,000000,30.94,31.615,30.5414,30.79,8141,0
+TSBK.US,D,20250211,000000,30.52,31.3,30.52,31.07,7917,0
+TSBK.US,D,20250212,000000,30.58,30.58,30.29,30.29,6079,0
+TSBK.US,D,20250213,000000,30.45,30.7,30.14,30.7,5657,0
+TSBK.US,D,20250214,000000,30.41,30.648,30.29,30.48,5409,0
+TSBK.US,D,20250218,000000,30.67,30.69,30.325,30.5,21403,0
+TSBK.US,D,20250219,000000,30.235,30.46,30.19,30.4,4808,0
+TSBK.US,D,20250220,000000,30.85,30.85,29.97,30.34,12198,0
+TSBK.US,D,20250221,000000,30.72,31.15,30.43,30.8,18321,0
+TSBK.US,D,20250224,000000,30.97,31.1,30.55,30.55,8709,0
+TSBK.US,D,20250225,000000,30.73,31.155,30.526,30.72,15307,0
+TSBK.US,D,20250226,000000,30.91,32.06,30.91,32.04,15496,0
+TSBK.US,D,20250227,000000,31.86,31.86,31.59,31.65,9997,0
+TSBK.US,D,20250228,000000,31.77,32.27,31.25,32.02,26699,0
+TSBK.US,D,20250303,000000,31.76,31.91,30.75,30.75,12885,0
+TSBK.US,D,20250304,000000,30.49,31.0816,30.35,30.45,14134,0
+TSBK.US,D,20250305,000000,30.445,30.58,30.0562,30.3,14492,0
+TSBK.US,D,20250306,000000,30.0675,30.58,30,30.25,8990,0
+TSBK.US,D,20250307,000000,29.605,30.67,29.605,30.24,11635,0
+TSBK.US,D,20250310,000000,29.85,30.36,29.51,29.61,15700,0
+TSBK.US,D,20250311,000000,30.245,30.57,28.99,28.99,17921,0
+TSBK.US,D,20250312,000000,29.79,30.19,29.21,30.19,18513,0
+TSBK.US,D,20250313,000000,30.08,30.08,29.42,29.42,13315,0
+TSBK.US,D,20250314,000000,29.42,30.39,29.42,30.115,17110,0
+TSBK.US,D,20250317,000000,29.68,29.97,29.68,29.82,8201,0
+TSBK.US,D,20250318,000000,30.12,30.12,29.61,30.1,27885,0
+TSBK.US,D,20250319,000000,30.17,30.945,30.01,30.61,6398,0
+TSBK.US,D,20250320,000000,30.28,30.57,29.9275,29.99,17820,0
+TSBK.US,D,20250321,000000,29.53,30.24,29.4913,30.09,41428,0
+TSBK.US,D,20250324,000000,30.49,30.49,29.5,30.27,8334,0
+TSBK.US,D,20250325,000000,29.98,30.06,29.84,29.84,9703,0
+TSBK.US,D,20250326,000000,30.32,30.55,30.32,30.55,5686,0
+TSBK.US,D,20250327,000000,30.73,30.99,30.5,30.97,10404,0
+TSBK.US,D,20250328,000000,30.85,30.85,30.69,30.69,7707,0
+TSBK.US,D,20250331,000000,29.93,30.8,29.93,30.15,19501,0
+TSBK.US,D,20250401,000000,30.075,30.23,30.075,30.23,4194,0
+TSBK.US,D,20250402,000000,30.31,30.85,29.9095,30.67,16737,0
+TSBK.US,D,20250403,000000,29.52,29.52,28.33,28.78,12451,0
+TSBK.US,D,20250404,000000,28.16,29.105,27.78,28.84,16689,0
+TSBK.US,D,20250407,000000,27.5076,30.6987,27.5076,29,16636,0
+TSBK.US,D,20250408,000000,29.53,29.85,28.1,28.33,13475,0
+TSBK.US,D,20250409,000000,28.38,31.36,27.93,30.42,12340,0
+TSBK.US,D,20250410,000000,29.58,29.58,28.2,28.75,10453,0
+TSBK.US,D,20250411,000000,28.55,29.03,28.51,29.03,5322,0
+TSBK.US,D,20250414,000000,29.05,29.345,28.241,28.57,9188,0
+TSBK.US,D,20250415,000000,29.12,29.145,28.4901,28.5,12897,0
+TSBK.US,D,20250416,000000,28.46,29.415,28.42,29.09,10310,0
+TSBK.US,D,20250417,000000,29.11,29.79,29.11,29.56,11252,0
+TSBK.US,D,20250421,000000,29.07,29.22,28.935,28.97,9515,0
+TSBK.US,D,20250422,000000,29.38,30.29,29.285,30,7201,0
+TSBK.US,D,20250423,000000,30.87,30.88,30.33,30.63,8605,0
+TSBK.US,D,20250424,000000,30.26,30.3,29.7,30.26,11563,0
+TSBK.US,D,20250425,000000,29.73,30.15,29.09,29.4,23736,0
+TSBK.US,D,20250428,000000,29.49,30.63,29.34,30.63,16876,0
+TSBK.US,D,20250429,000000,30.38,31.28,30,30.9,18009,0
+TSBK.US,D,20250430,000000,29.84,31.29,29.84,30.74,22308,0
+TSBK.US,D,20250501,000000,30.845,30.99,30.38,30.49,11054,0
+TSBK.US,D,20250502,000000,30.71,31.29,30.71,31.19,6217,0
+TSBK.US,D,20250505,000000,31.05,31.165,30.75,30.77,6206,0
+TSBK.US,D,20250506,000000,30.31,31.03,30.31,31.03,5069,0
+TSBK.US,D,20250507,000000,31,31.4,30.38,30.39,8361,0
+TSBK.US,D,20250508,000000,30.63,31.56,30.51,31.44,7031,0
+TSBK.US,D,20250509,000000,31.32,31.32,30.62,30.64,8715,0
+TSBK.US,D,20250512,000000,31.54,31.91,31.14,31.14,16917,0
+TSBK.US,D,20250513,000000,31.6098,31.79,31.5,31.72,6468,0
+TSBK.US,D,20250514,000000,31.44,31.9,31.26,31.9,9135,0
+TSBK.US,D,20250515,000000,31.63,32.23,31.63,32.23,5196,0
+TSBK.US,D,20250516,000000,32.04,32.04,31.42,31.49,11432,0
+TSBK.US,D,20250519,000000,30.92,31.7,30.92,31.66,3761,0
+TSBK.US,D,20250520,000000,31.42,31.42,31.28,31.28,3249,0
+TSBK.US,D,20250521,000000,30.91,30.91,30.3701,30.71,8486,0
+TSBK.US,D,20250522,000000,30.74,31.02,30.39,30.39,9426,0
+TSBK.US,D,20250523,000000,29.83,31.0366,29.57,30.25,8433,0
+TSBK.US,D,20250527,000000,30.79,31.38,30.79,31.17,6499,0
+TSBK.US,D,20250528,000000,30.99,31.1,30.27,30.35,10089,0
+TSBK.US,D,20250529,000000,30.255,30.97,30.13,30.97,5117,0
+TSBK.US,D,20250530,000000,30.55,30.96,30.43,30.43,8916,0
+TSBK.US,D,20250602,000000,30.35,30.42,29.91,30.42,8917,0
+TSBK.US,D,20250603,000000,30.295,30.6799,30.01,30.25,9628,0
+TSBK.US,D,20250604,000000,30.2,30.325,29.92,30.26,11181,0
+TSBK.US,D,20250605,000000,29.95,30.15,29.3,30.15,14822,0
+TSBK.US,D,20250606,000000,30.6,30.76,30.39,30.76,7871,0
+TSBK.US,D,20250609,000000,30.17,30.41,29.71,29.98,24083,0
+TSBK.US,D,20250610,000000,30.32,30.915,30.32,30.76,8023,0
+TSBK.US,D,20250611,000000,30.59,30.9799,30.26,30.95,14660,0
+TSBK.US,D,20250612,000000,30.55,30.87,30.1221,30.87,9916,0
+TSBK.US,D,20250613,000000,30.41,30.41,29.96,30.18,9191,0
+TSBK.US,D,20250616,000000,30.2011,30.61,30.2011,30.54,9983,0
+TSBK.US,D,20250617,000000,29.99,30.6,29.99,30.05,6696,0
+TSBK.US,D,20250618,000000,30.5609,30.5609,30.33,30.48,5384,0
+TSBK.US,D,20250620,000000,30.6,31.19,29.96,30.44,19141,0
+TSBK.US,D,20250623,000000,30.4,31.06,30.4,31,7328,0
+TSBK.US,D,20250624,000000,31.34,31.49,31.33,31.41,6488,0
+TSBK.US,D,20250625,000000,30,31.7999,30,30.65,7898,0
+TSBK.US,D,20250626,000000,30.63,31.62,30.3632,31.62,7056,0
+TSBK.US,D,20250627,000000,30.5,31.72,30.5,31.72,43597,0
+TSBK.US,D,20250630,000000,31.32,31.77,31.2,31.2,9277,0
+TSBK.US,D,20250701,000000,31.81,32.25,31.745,31.95,9231,0
+TSBK.US,D,20250702,000000,31.7912,32,31.66,31.78,10494,0
+TSBK.US,D,20250703,000000,32,32.39,31.7,32.39,15073,0
+TSBK.US,D,20250707,000000,32.35,32.35,31.87,31.99,11569,0
+TSBK.US,D,20250708,000000,31.885,32.42,31.885,32.11,11741,0
+TSBK.US,D,20250709,000000,32.41,32.41,31.93,32.4,12115,0
+TSBK.US,D,20250710,000000,31.99,32.5,31.945,32.47,10814,0
+TSBK.US,D,20250711,000000,32.54,32.5599,31.24,32.22,12181,0
+TSBK.US,D,20250714,000000,32.53,32.86,32.24,32.69,19007,0
+TSBK.US,D,20250715,000000,32.57,32.585,31.68,31.85,13184,0
+TSBK.US,D,20250716,000000,32.15,32.4,31.495,32.4,13223,0
+TSBK.US,D,20250717,000000,32.18,32.4,32.025,32.05,12686,0
+TSBK.US,D,20250718,000000,32.38,32.5,31.8,32.01,18177,0
+TSBK.US,D,20250721,000000,32.08,32.76,31.9295,32.33,11362,0
+TSBK.US,D,20250722,000000,32.35,32.79,32.26,32.3,17021,0
+TSBK.US,D,20250723,000000,32.13,34.95,32.13,34.39,52522,0
+TSBK.US,D,20250724,000000,32.62,33.99,32.62,33.21,20282,0
+TSBK.US,D,20250725,000000,33.09,33.35,32.8034,32.92,8411,0
+TSBK.US,D,20250728,000000,32.94,33.3,32.94,33.16,8368,0
+TSBK.US,D,20250729,000000,33.3,33.5,32.15,32.15,22181,0
+TSBK.US,D,20250730,000000,32.3,32.335,31.66,31.78,12121,0
+TSBK.US,D,20250731,000000,31.46,31.64,31.14,31.29,24055,0
+TSBK.US,D,20250801,000000,30.5768,31.32,30.52,30.97,19464,0
+TSBK.US,D,20250804,000000,30.97,31.45,30.95,31.37,7523,0
+TSBK.US,D,20250805,000000,30.81,31.38,30.81,31.38,6272,0
+TSBK.US,D,20250806,000000,31.09,31.7,31.09,31.33,6121,0
+TSBK.US,D,20250807,000000,31.68,31.68,30.915,31.07,12999,0
+TSBK.US,D,20250808,000000,31.17,31.21,30.8,30.99,5492,0
+TSBK.US,D,20250811,000000,31.4,31.95,31.22,31.46,13446,0
+TSBK.US,D,20250812,000000,32.6,33.45,32.1501,33.45,15510,0
+TSBK.US,D,20250813,000000,33.43,33.7455,33.32,33.44,16916,0
+TSBK.US,D,20250814,000000,33.26,33.5,33,33.26,9701,0
+TSBK.US,D,20250815,000000,33.37,33.37,31.941,32.28,10959,0
+TSBK.US,D,20250818,000000,32.715,32.96,32.25,32.38,15361,0
+TSBK.US,D,20250819,000000,32.65,32.895,32.1946,32.4,11813,0
+TSBK.US,D,20250820,000000,32.2501,32.85,32.25,32.85,10911,0
+TSBK.US,D,20250821,000000,32.2501,32.77,32.2501,32.31,7101,0
+TSBK.US,D,20250822,000000,32.69,33.5,32.625,33.39,34258,0
+TSBK.US,D,20250825,000000,33.38,33.4815,32.93,33,24010,0
+TSBK.US,D,20250826,000000,33.494,33.494,32.99,33.4,13043,0
+TSBK.US,D,20250827,000000,33.31,33.43,33.25,33.37,12766,0
+TSBK.US,D,20250828,000000,33.39,33.39,33.2,33.3,17606,0
+TSBK.US,D,20250829,000000,33.3,33.48,33.23,33.45,22149,0
+TSBK.US,D,20250902,000000,33.4,33.445,33.21,33.445,32653,0
+TSBK.US,D,20250903,000000,33.4,33.98,33.4,33.95,63135,0
+TSBK.US,D,20250904,000000,33.98,34.55,33.91,34.53,23141,0
+TSBK.US,D,20250905,000000,34.8,34.8,33.96,34.54,16722,0
+TSBK.US,D,20250908,000000,34.62,34.95,34.36,34.92,25511,0
+TSBK.US,D,20250909,000000,34.73,34.7697,34.5,34.67,74960,0
+TSBK.US,D,20250910,000000,34.805,34.815,34.5629,34.63,18652,0
+TSBK.US,D,20250911,000000,34.87,36.14,34.76,36.14,49730,0
+TSBK.US,D,20250912,000000,35.82,36.485,35.405,36.43,20694,0
+TSBK.US,D,20250915,000000,36.71,36.73,36.47,36.47,8748,0
+TSBK.US,D,20250916,000000,36.47,36.506,35.31,35.525,14694,0
+TSBK.US,D,20250917,000000,35.95,36.54,35.35,35.5,21291,0
+TSBK.US,D,20250918,000000,35.73,38.08,35.555,35.72,37356,0
+TSBK.US,D,20250919,000000,35.71,35.78,34.78,34.9,45619,0
+TSBK.US,D,20250922,000000,35.02,35.35,34.56,34.76,18096,0
+TSBK.US,D,20250923,000000,34.86,34.995,34.23,34.46,15587,0
+TSBK.US,D,20250924,000000,34.63,34.778,34.31,34.4,8728,0
+TSBK.US,D,20250925,000000,34.1,34.6232,34.03,34.27,11214,0
+TSBK.US,D,20250926,000000,34.25,34.38,34,34.2,10697,0
+TSBK.US,D,20250929,000000,34.21,34.25,33.01,33.39,13575,0
+TSBK.US,D,20250930,000000,33.4,34.35,32.81,33.28,13887,0
+TSBK.US,D,20251001,000000,32.88,33.24,32.8,32.92,14925,0
+TSBK.US,D,20251002,000000,32.8,33.015,32.31,32.46,17013,0
+TSBK.US,D,20251003,000000,32.46,34.0699,32.38,32.65,16802,0
+TSBK.US,D,20251006,000000,32.85,33.2099,32.49,32.7,20015,0
+TSBK.US,D,20251007,000000,32.6,32.76,32.12,32.27,22757,0
+TSBK.US,D,20251008,000000,32.6,32.62,32.16,32.23,12472,0
+TSBK.US,D,20251009,000000,32.17,32.21,31.65,31.98,20586,0
+TSBK.US,D,20251010,000000,31.91,32.14,31.15,31.2,28009,0
+TSBK.US,D,20251013,000000,32.0024,32.0024,31.335,31.57,12195,0
+TSBK.US,D,20251014,000000,31.76,32.625,31.76,32.44,13439,0
+TSBK.US,D,20251015,000000,32.46,32.46,31.945,32.17,10029,0
+TSBK.US,D,20251016,000000,32,32,30.93,31.27,21475,0
+TSBK.US,D,20251017,000000,31.27,31.71,31.27,31.46,16515,0
+TSBK.US,D,20251020,000000,31.5,32.14,31.4101,32.14,10767,0
+TSBK.US,D,20251021,000000,31.96,32.31,31.73,32.17,10080,0
+TSBK.US,D,20251022,000000,32.125,32.6047,31.93,32.47,11126,0
+TSBK.US,D,20251023,000000,32.32,32.32,31.9,32.085,9652,0
+TSBK.US,D,20251024,000000,32.1325,32.41,32,32.12,7548,0
+TSBK.US,D,20251027,000000,32.25,32.28,31.715,32,12508,0
+TSBK.US,D,20251028,000000,31.65,32.15,31.65,31.71,7055,0
+TSBK.US,D,20251029,000000,31.69,31.73,31.09,31.37,14791,0
+TSBK.US,D,20251030,000000,31.395,31.42,31.19,31.25,5065,0
+TSBK.US,D,20251031,000000,31.5,32.575,31.45,32.12,24498,0
+TSBK.US,D,20251103,000000,32,32.605,31.845,32.45,21149,0
+TSBK.US,D,20251104,000000,32.18,32.58,32.18,32.51,7619,0
+TSBK.US,D,20251105,000000,32.7,33.21,32.61,33.21,7114,0
+TSBK.US,D,20251106,000000,32.6,33,32.6,32.76,6501,0
+TSBK.US,D,20251107,000000,32.84,33.39,32.84,33.01,11274,0
+TSBK.US,D,20251110,000000,33.0501,33.25,32.67,32.86,9264,0
+TSBK.US,D,20251111,000000,33.15,33.455,33.08,33.08,4141,0
+TSBK.US,D,20251112,000000,33.28,33.43,33.28,33.37,5626,0
+TSBK.US,D,20251113,000000,33.14,33.95,33.14,33.63,11642,0
+TSBK.US,D,20251114,000000,33.43,33.74,33.16,33.7,10203,0
+TSBK.US,D,20251117,000000,33.4554,33.4554,32.47,32.47,11546,0
+TSBK.US,D,20251118,000000,32.5,32.64,32.34,32.34,5953,0
+TSBK.US,D,20251119,000000,32.5,33.08,32.5,32.75,10498,0
+TSBK.US,D,20251120,000000,33.25,33.4539,33.05,33.28,10044,0
+TSBK.US,D,20251121,000000,33.28,34.86,33.28,33.95,24005,0
+TSBK.US,D,20251124,000000,34.26,34.26,33.54,33.65,11583,0
+TSBK.US,D,20251125,000000,34.545,35,34.49,34.81,9557,0
+TSBK.US,D,20251126,000000,34.76,35.04,34.57,34.58,15079,0
+TSBK.US,D,20251128,000000,34.86,34.86,33.995,34.2,7543,0
+TSBK.US,D,20251201,000000,33.9,35.045,33.9,34.8,10300,0
+TSBK.US,D,20251202,000000,34.81,34.87,34.18,34.25,21110,0
+TSBK.US,D,20251203,000000,34.1,34.9,34.1,34.64,33084,0
+TSBK.US,D,20251204,000000,34.87,34.87,34.59,34.6,8610,0
+TSBK.US,D,20251205,000000,34.78,34.835,34.4,34.63,16300,0
+TSBK.US,D,20251208,000000,34.6,34.616,33.86,34.41,13560,0
+TSBK.US,D,20251209,000000,34.97,35.685,34.89,35.195,24416,0
+TSBK.US,D,20251210,000000,35.36,37.32,35.36,36.99,29152,0
+TSBK.US,D,20251211,000000,37.085,37.75,36.92,37.35,20454,0
+TSBK.US,D,20251212,000000,37.67,37.67,36.82,37.32,15081,0
+TSBK.US,D,20251215,000000,37.641,37.9,37.4,37.45,22204,0
+TSBK.US,D,20251216,000000,37.43,37.77,36.99,37.39,22740,0
+TSBK.US,D,20251217,000000,37.4,37.75,37.33,37.45,15944,0
+TSBK.US,D,20251218,000000,37.9499,38,37.44,37.74,14223,0
+TSBK.US,D,20251219,000000,37.7,38.28,36.07,36.36,43073,0
+TSBK.US,D,20251222,000000,36.54,37.0813,35.98,36.3,22358,0
+TSBK.US,D,20251223,000000,36.17,37.058,36.12,36.12,13994,0
+TSBK.US,D,20251224,000000,35.995,36.88,33.33,36.13,11165,0
+TSBK.US,D,20251226,000000,35.55,36.1,35.55,35.82,11222,0
+TSBK.US,D,20251229,000000,35.91,36.3399,35.5,35.87,17902,0
+TSBK.US,D,20251230,000000,35.85,36.16,35.37,35.79,11553,0
+TSBK.US,D,20251231,000000,36.01,36.01,35.73,35.8,9339,0
+TSBK.US,D,20260102,000000,35.51,35.92,35.245,35.33,14736,0
+TSBK.US,D,20260105,000000,35.3101,36.5,35.3101,36.12,14671,0
+TSBK.US,D,20260106,000000,36.05,36.38,35.575,36,17058,0
+TSBK.US,D,20260107,000000,35.9,35.935,35.285,35.67,15264,0
+TSBK.US,D,20260108,000000,35.5,36.75,35.5,36.44,9852,0
+TSBK.US,D,20260109,000000,36.45,36.45,35.81,35.85,8896,0
+TSBK.US,D,20260112,000000,35.48,35.85,35.48,35.58,8440,0
+TSBK.US,D,20260113,000000,35.57,35.665,35.5,35.52,16340,0
+TSBK.US,D,20260114,000000,35.63,36.3,35.5,36.3,12342,0
+TSBK.US,D,20260115,000000,36.63,37,36.63,36.86,10633,0
+TSBK.US,D,20260116,000000,36.76,36.76,36.09,36.26,12828,0
+TSBK.US,D,20260120,000000,35.76,36.375,35.76,36.07,10139,0
+TSBK.US,D,20260121,000000,36.05,37.6175,36.05,37.47,28805,0
+TSBK.US,D,20260122,000000,37.435,37.87,37.26,37.48,19533,0
+TSBK.US,D,20260123,000000,37.03,37.1218,36.7,36.71,16135,0
+TSBK.US,D,20260126,000000,36.58,37.6537,36.2275,36.53,16567,0
+TSBK.US,D,20260127,000000,36.45,37.75,36.45,37.42,12118,0
+TSBK.US,D,20260128,000000,37.695,37.695,36.68,36.69,12045,0
+TSBK.US,D,20260129,000000,37.01,38.42,37,38.13,16737,0
+TSBK.US,D,20260130,000000,38.18,39.33,38.05,38.94,34077,0
+TSBK.US,D,20260202,000000,39.29,39.99,39.06,39.12,38247,0
+TSBK.US,D,20260203,000000,39.1,39.5,38.5,39.1,16478,0
+TSBK.US,D,20260204,000000,39.25,39.25,38.61,39.12,22623,0
+TSBK.US,D,20260205,000000,38.93,39.67,38.91,39.62,32727,0
+TSBK.US,D,20260206,000000,39.7,40.41,39.63,39.63,39693,0
+TSBK.US,D,20260209,000000,39.6,39.74,38.98,39.31,12790,0
+TSBK.US,D,20260210,000000,39.28,39.49,38.75,38.95,16737,0
+TSBK.US,D,20260211,000000,39.31,39.39,38.63,38.85,7900,0
+TSBK.US,D,20260212,000000,38.8,39.35,38.715,39.33,28236,0
+TSBK.US,D,20260213,000000,39.1,39.47,38.775,39.05,28013,0
+TSBK.US,D,20260217,000000,39.23,39.59,39.09,39.09,15814,0
+TSBK.US,D,20260218,000000,39.19,39.74,38.5957,39.03,15788,0
diff --git a/daily/us/nasdaq stocks/3/tsha.us.txt b/daily/us/nasdaq stocks/3/tsha.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12f2b96ee8c3537aa3c16d0a97947195cb2c0248
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tsha.us.txt	
@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSHA.US,D,20200924,000000,22.25,26.04,20.5,24.06,2590075,0
+TSHA.US,D,20200925,000000,25.75,27.53,21.5,24.47,1031203,0
+TSHA.US,D,20200928,000000,23.65,24.08,22.05,23.69,330210,0
+TSHA.US,D,20200929,000000,23.25,24.79,22.815,23,510099,0
+TSHA.US,D,20200930,000000,23,23.955,22.0501,22.4,202428,0
+TSHA.US,D,20201001,000000,22.5,23.63,20.35,20.35,298528,0
+TSHA.US,D,20201002,000000,20.23,22.252,19.3162,20.08,306036,0
+TSHA.US,D,20201005,000000,20.43,21.0263,18.16,19.9,207659,0
+TSHA.US,D,20201006,000000,20.1,21,19.9,20.38,112073,0
+TSHA.US,D,20201007,000000,20.42,21.95,20.18,20.2,333358,0
+TSHA.US,D,20201008,000000,20.23,21,20.11,20.75,321165,0
+TSHA.US,D,20201009,000000,20.62,21,20.16,20.23,229272,0
+TSHA.US,D,20201012,000000,20.21,21.55,20.21,21.3,175884,0
+TSHA.US,D,20201013,000000,21.14,21.75,20.91,21.25,125692,0
+TSHA.US,D,20201014,000000,21.04,22.0325,21.04,21.38,110724,0
+TSHA.US,D,20201015,000000,21.05,21.98,21.05,21.05,126917,0
+TSHA.US,D,20201016,000000,21.4,22.01,21.2,21.8,114072,0
+TSHA.US,D,20201019,000000,22.21,23,21.02,21.28,129092,0
+TSHA.US,D,20201020,000000,21.83,21.83,20.2904,20.79,84447,0
+TSHA.US,D,20201021,000000,20.68,21.18,20.12,20.28,131166,0
+TSHA.US,D,20201022,000000,20.5035,20.87,20.2,20.55,92970,0
+TSHA.US,D,20201023,000000,20.7,20.83,19.95,20.02,61307,0
+TSHA.US,D,20201026,000000,19.91,20.53,19.91,20.1,69868,0
+TSHA.US,D,20201027,000000,20.32,21.5369,20,21.05,239586,0
+TSHA.US,D,20201028,000000,20.98,20.98,19,19.31,111540,0
+TSHA.US,D,20201029,000000,19.44,20.055,19.17,19.92,103988,0
+TSHA.US,D,20201030,000000,19.75,21.53,19.5,20.8,174152,0
+TSHA.US,D,20201102,000000,21,21.92,20.9,21,32501,0
+TSHA.US,D,20201103,000000,21.3,21.98,20.02,21.19,172437,0
+TSHA.US,D,20201104,000000,21.37,21.86,20.2,21.34,133450,0
+TSHA.US,D,20201105,000000,21.24,21.79,20.298,20.68,160645,0
+TSHA.US,D,20201106,000000,21.02,21.3,20.38,20.5,102112,0
+TSHA.US,D,20201109,000000,20.9,20.9,20.09,20.56,56058,0
+TSHA.US,D,20201110,000000,20.69,20.72,20.2,20.29,40080,0
+TSHA.US,D,20201111,000000,20.6,21.07,19.62,19.96,52814,0
+TSHA.US,D,20201112,000000,19.96,20.63,19.53,20.1,38786,0
+TSHA.US,D,20201113,000000,19.86,20.58,19.86,20.4,53725,0
+TSHA.US,D,20201116,000000,20.5,20.885,20,20.49,74841,0
+TSHA.US,D,20201117,000000,20.63,20.83,20.18,20.76,109978,0
+TSHA.US,D,20201118,000000,20.57,21.23,20.315,21,60437,0
+TSHA.US,D,20201119,000000,20.81,22.435,20.81,21.5,70955,0
+TSHA.US,D,20201120,000000,21.7,22,21.09,21.17,42627,0
+TSHA.US,D,20201123,000000,21.12,22.09,21.01,21.77,66990,0
+TSHA.US,D,20201124,000000,21.16,22.48,20.2501,21.89,77974,0
+TSHA.US,D,20201125,000000,21.7,22.42,21.4,22.1,58996,0
+TSHA.US,D,20201127,000000,21.89,22.35,21.02,21.43,27115,0
+TSHA.US,D,20201130,000000,21.48,22.88,21.48,22.62,122116,0
+TSHA.US,D,20201201,000000,22.6,23.28,21.51,22.1,126778,0
+TSHA.US,D,20201202,000000,22.09,23.388,21.64,21.64,104157,0
+TSHA.US,D,20201203,000000,21.6,22.08,20.28,20.29,91775,0
+TSHA.US,D,20201204,000000,20.68,21.16,19.83,20.03,189071,0
+TSHA.US,D,20201207,000000,20.03,20.48,18.9,19.14,116760,0
+TSHA.US,D,20201208,000000,18.94,21.25,18.94,20.6,125783,0
+TSHA.US,D,20201209,000000,20.41,21.1964,19.83,20.31,57615,0
+TSHA.US,D,20201210,000000,20.04,20.73,19.3897,20.17,164542,0
+TSHA.US,D,20201211,000000,20.07,22.24,20.06,22.02,253774,0
+TSHA.US,D,20201214,000000,22.07,22.61,20.31,21.15,114217,0
+TSHA.US,D,20201215,000000,21.4,21.61,20.66,21.61,130578,0
+TSHA.US,D,20201216,000000,21.45,21.96,21.05,21.43,262592,0
+TSHA.US,D,20201217,000000,21.38,21.885,21.16,21.43,186206,0
+TSHA.US,D,20201218,000000,21.55,23.67,20.85,22.33,1442492,0
+TSHA.US,D,20201221,000000,22.12,22.7583,21.53,22.11,183880,0
+TSHA.US,D,20201222,000000,22.11,24.35,21.88,24.29,264416,0
+TSHA.US,D,20201223,000000,24.29,28.3,24.2,28.13,165363,0
+TSHA.US,D,20201224,000000,28.29,29.96,26.59,27.2,89539,0
+TSHA.US,D,20201228,000000,28.95,29.76,27.63,28,158237,0
+TSHA.US,D,20201229,000000,28.02,28.6399,26.55,27.42,94436,0
+TSHA.US,D,20201230,000000,27.23,27.5,25.93,27.28,57514,0
+TSHA.US,D,20201231,000000,27.21,28.19,26.13,26.54,66519,0
+TSHA.US,D,20210104,000000,26.74,27.5726,25.04,26.17,130129,0
+TSHA.US,D,20210105,000000,28.33,28.9594,25.05,25.38,85866,0
+TSHA.US,D,20210106,000000,25.38,26.3799,23.75,25.11,243891,0
+TSHA.US,D,20210107,000000,25.05,28.21,24.85,27.11,307449,0
+TSHA.US,D,20210108,000000,27.55,28.07,26.41,27.2,156008,0
+TSHA.US,D,20210111,000000,27.31,27.75,26.13,27.5,43957,0
+TSHA.US,D,20210112,000000,27.47,28.2987,26.21,26.89,72434,0
+TSHA.US,D,20210113,000000,27,28.3673,26.06,27.91,115009,0
+TSHA.US,D,20210114,000000,28,30.96,27.725,28.7,117203,0
+TSHA.US,D,20210115,000000,28.67,30,27.8,29.58,58544,0
+TSHA.US,D,20210119,000000,30.12,33.35,29.74,31,138203,0
+TSHA.US,D,20210120,000000,31.06,32.37,29.72,31.75,79849,0
+TSHA.US,D,20210121,000000,32.14,32.14,30,30.87,80894,0
+TSHA.US,D,20210122,000000,30.87,31.945,30.15,30.81,82001,0
+TSHA.US,D,20210125,000000,30.6,32.39,30.08,31.74,77412,0
+TSHA.US,D,20210126,000000,32.05,32.05,30.7,30.7,56429,0
+TSHA.US,D,20210127,000000,30.75,30.9987,29.4825,30,95076,0
+TSHA.US,D,20210128,000000,29.93,29.93,28,28.93,78965,0
+TSHA.US,D,20210129,000000,28.68,29.565,25.89,26,73611,0
+TSHA.US,D,20210201,000000,26.78,27.33,25.51,26.06,47244,0
+TSHA.US,D,20210202,000000,26.57,28.28,26.44,28.07,53443,0
+TSHA.US,D,20210203,000000,27.74,30.02,27.74,29.33,51279,0
+TSHA.US,D,20210204,000000,29.13,30.71,28.5,30.13,49477,0
+TSHA.US,D,20210205,000000,30.58,30.94,29.58,30.15,28012,0
+TSHA.US,D,20210208,000000,30.67,31.36,30.16,30.99,29117,0
+TSHA.US,D,20210209,000000,30.72,31.5799,29.8306,31.27,59765,0
+TSHA.US,D,20210210,000000,31.5,31.5,29.27,29.64,39809,0
+TSHA.US,D,20210211,000000,29.67,30.42,29.54,30.42,41272,0
+TSHA.US,D,20210212,000000,30.22,30.57,29.29,29.39,20275,0
+TSHA.US,D,20210216,000000,29.91,30.18,28.97,29.22,24303,0
+TSHA.US,D,20210217,000000,29.39,29.66,28.33,29.15,28776,0
+TSHA.US,D,20210218,000000,28.85,29.29,28,28.94,22168,0
+TSHA.US,D,20210219,000000,28.69,31.6,28.69,30.74,52536,0
+TSHA.US,D,20210222,000000,30.52,31.13,29,29.1,35729,0
+TSHA.US,D,20210223,000000,29,29.2199,26.59,26.66,75014,0
+TSHA.US,D,20210224,000000,27.62,29.1896,27.6,28.07,39235,0
+TSHA.US,D,20210225,000000,28.14,29.1689,26.87,26.87,41180,0
+TSHA.US,D,20210226,000000,27.24,28.2889,25.33,25.59,36317,0
+TSHA.US,D,20210301,000000,25.92,28.53,25.59,26.87,68406,0
+TSHA.US,D,20210302,000000,26.84,27.3015,25.21,25.21,50460,0
+TSHA.US,D,20210303,000000,25.5,26.4574,23.5821,25.21,77324,0
+TSHA.US,D,20210304,000000,26.06,26.06,22.63,23.4,121726,0
+TSHA.US,D,20210305,000000,24.07,29.37,22.5001,29.36,88595,0
+TSHA.US,D,20210308,000000,29.59,29.8999,24.97,25.16,59324,0
+TSHA.US,D,20210309,000000,25.27,26.78,25.25,26.6,42947,0
+TSHA.US,D,20210310,000000,26.52,28.7883,25.51,26.69,63211,0
+TSHA.US,D,20210311,000000,27.4,28.9899,26.5589,27.12,28601,0
+TSHA.US,D,20210312,000000,27.66,27.7499,26.03,27.05,73960,0
+TSHA.US,D,20210315,000000,26.96,27.34,26.11,26.43,29277,0
+TSHA.US,D,20210316,000000,26.35,26.47,25.06,25.7,44929,0
+TSHA.US,D,20210317,000000,25.01,27.51,23.95,24.67,66944,0
+TSHA.US,D,20210318,000000,24.42,25.18,22.54,22.54,55834,0
+TSHA.US,D,20210319,000000,22.87,25.08,22.58,23.84,163568,0
+TSHA.US,D,20210322,000000,23.85,24.895,22.83,24.01,61394,0
+TSHA.US,D,20210323,000000,23.32,24.15,21.88,22.47,192283,0
+TSHA.US,D,20210324,000000,23.15,23.4999,21.29,21.3,206189,0
+TSHA.US,D,20210325,000000,20.93,21.94,20.21,21.86,59056,0
+TSHA.US,D,20210326,000000,22.15,22.15,20.72,21.54,39099,0
+TSHA.US,D,20210329,000000,21.29,22.23,20.395,20.61,70105,0
+TSHA.US,D,20210330,000000,20.48,21.412,20.17,20.5,38351,0
+TSHA.US,D,20210331,000000,20.975,21.1455,20.11,20.3,49448,0
+TSHA.US,D,20210401,000000,20.75,20.81,19.5,20.2,184587,0
+TSHA.US,D,20210405,000000,20.62,20.735,19.8,19.99,91281,0
+TSHA.US,D,20210406,000000,19.87,20.24,19.29,19.57,51020,0
+TSHA.US,D,20210407,000000,19.8,19.8,18.68,19.29,323307,0
+TSHA.US,D,20210408,000000,19.885,20.24,19.32,19.92,54795,0
+TSHA.US,D,20210409,000000,20,21.385,19.46,21.19,156487,0
+TSHA.US,D,20210412,000000,23.32,27,22,25,629040,0
+TSHA.US,D,20210413,000000,25.59,26.78,21.715,23.26,169009,0
+TSHA.US,D,20210414,000000,23.08,26.35,23.0701,25.57,159618,0
+TSHA.US,D,20210415,000000,25.28,26,24.64,24.91,76882,0
+TSHA.US,D,20210416,000000,24.83,25.3199,23.39,23.86,89451,0
+TSHA.US,D,20210419,000000,23.52,24.28,22.5366,23.01,38993,0
+TSHA.US,D,20210420,000000,22.87,23.67,22.05,22.82,30000,0
+TSHA.US,D,20210421,000000,22.5,24.69,22.27,24.32,36496,0
+TSHA.US,D,20210422,000000,24.51,24.93,22.49,23.11,91996,0
+TSHA.US,D,20210423,000000,23.28,23.78,22.52,22.82,36871,0
+TSHA.US,D,20210426,000000,22.94,24.4999,22.94,24.31,33811,0
+TSHA.US,D,20210427,000000,25.045,25.045,24.0202,24.28,29350,0
+TSHA.US,D,20210428,000000,24.25,24.73,24.2,24.54,31037,0
+TSHA.US,D,20210429,000000,24.77,25.15,23.5754,25,29217,0
+TSHA.US,D,20210430,000000,24.57,26.75,24.57,25.81,86140,0
+TSHA.US,D,20210503,000000,25.8,25.82,23.55,23.57,94742,0
+TSHA.US,D,20210504,000000,23.39,24.04,22.51,22.68,110826,0
+TSHA.US,D,20210505,000000,22.71,23.8,20.35,20.68,136773,0
+TSHA.US,D,20210506,000000,20.5,22.3,20.5,21.77,57412,0
+TSHA.US,D,20210507,000000,21.85,22.4999,20.74,21.2,34920,0
+TSHA.US,D,20210510,000000,21.27,21.7326,20.29,20.52,42231,0
+TSHA.US,D,20210511,000000,20.08,21.8499,19.55,21,85074,0
+TSHA.US,D,20210512,000000,20.8,21.485,20.24,20.37,63449,0
+TSHA.US,D,20210513,000000,20.66,21.79,20.19,20.92,97839,0
+TSHA.US,D,20210514,000000,21.12,21.86,20.75,20.94,85296,0
+TSHA.US,D,20210517,000000,21.02,22.8,20.0759,22.2,184186,0
+TSHA.US,D,20210518,000000,22.51,22.81,21.66,21.79,164604,0
+TSHA.US,D,20210519,000000,22.61,22.83,21.15,21.78,131539,0
+TSHA.US,D,20210520,000000,21.89,22.77,21.4,21.66,121747,0
+TSHA.US,D,20210521,000000,21.99,22.145,21.4,21.63,103381,0
+TSHA.US,D,20210524,000000,22.04,23.07,21.92,22.5,331587,0
+TSHA.US,D,20210525,000000,22.52,23.49,22.33,22.5,158207,0
+TSHA.US,D,20210526,000000,22.48,22.84,21.88,22.42,118106,0
+TSHA.US,D,20210527,000000,22.53,23.33,22.04,22.63,434744,0
+TSHA.US,D,20210528,000000,22.61,23.97,22.34,22.5,277298,0
+TSHA.US,D,20210601,000000,22.49,22.62,21.42,22.2,163446,0
+TSHA.US,D,20210602,000000,22.2,22.97,21.8601,22.66,158015,0
+TSHA.US,D,20210603,000000,22.41,22.76,21.5,22.04,132006,0
+TSHA.US,D,20210604,000000,22.25,22.7399,21.9,22.32,148896,0
+TSHA.US,D,20210607,000000,22.58,24.82,22.37,23.97,259172,0
+TSHA.US,D,20210608,000000,24.8,24.8,23.37,23.79,425562,0
+TSHA.US,D,20210609,000000,24.4,24.73,23.71,24.01,118262,0
+TSHA.US,D,20210610,000000,24.16,25.21,23.7,24.6,85225,0
+TSHA.US,D,20210611,000000,24.54,25.05,23.48,24.51,328244,0
+TSHA.US,D,20210614,000000,24.63,26.3,24.63,25.72,198320,0
+TSHA.US,D,20210615,000000,26.99,26.99,25.55,25.98,262266,0
+TSHA.US,D,20210616,000000,25.66,26.15,24.26,24.99,117465,0
+TSHA.US,D,20210617,000000,24.98,25.39,24.32,25.04,332003,0
+TSHA.US,D,20210618,000000,24.49,25.98,24.485,25.76,162744,0
+TSHA.US,D,20210621,000000,26.05,26.4,25.4,25.94,184744,0
+TSHA.US,D,20210622,000000,25.74,25.9,24.85,25.33,112786,0
+TSHA.US,D,20210623,000000,25.59,25.99,24.955,25.14,109629,0
+TSHA.US,D,20210624,000000,26.04,26.86,25.82,26.38,217296,0
+TSHA.US,D,20210625,000000,26.18,26.25,23.8,24,1802294,0
+TSHA.US,D,20210628,000000,24.02,25.3,23.945,24.94,122437,0
+TSHA.US,D,20210629,000000,25.44,25.44,23,23.61,328000,0
+TSHA.US,D,20210630,000000,24,24,21.13,21.2,220998,0
+TSHA.US,D,20210701,000000,21.27,21.97,20.74,21,361978,0
+TSHA.US,D,20210702,000000,21.11,21.4628,19.92,20,245638,0
+TSHA.US,D,20210706,000000,20.31,20.84,19.27,19.8,273374,0
+TSHA.US,D,20210707,000000,19.87,20.6,18.2,18.66,177218,0
+TSHA.US,D,20210708,000000,18.58,19.515,18.1,18.99,256623,0
+TSHA.US,D,20210709,000000,19.18,21.35,18.85,21.31,229665,0
+TSHA.US,D,20210712,000000,21.31,21.31,19.54,20.41,279655,0
+TSHA.US,D,20210713,000000,20.26,20.79,19.57,20.48,198835,0
+TSHA.US,D,20210714,000000,19.865,20.89,19.59,20.5,235232,0
+TSHA.US,D,20210715,000000,20.02,20.51,19.07,19.63,108583,0
+TSHA.US,D,20210716,000000,20.6,20.6,18.87,19,439370,0
+TSHA.US,D,20210719,000000,18.77,19.21,18.1,18.99,172880,0
+TSHA.US,D,20210720,000000,19,20.05,18.53,19.68,103522,0
+TSHA.US,D,20210721,000000,20.07,20.85,19.54,20.35,92340,0
+TSHA.US,D,20210722,000000,20.08,20.38,19.01,19.52,81032,0
+TSHA.US,D,20210723,000000,19.84,19.84,18.59,18.73,36309,0
+TSHA.US,D,20210726,000000,18.58,19.1841,17.66,17.95,173326,0
+TSHA.US,D,20210727,000000,18.16,18.255,17.13,17.83,106516,0
+TSHA.US,D,20210728,000000,17.99,18.4999,17.82,18,121151,0
+TSHA.US,D,20210729,000000,18.01,18.22,16.99,17.31,79220,0
+TSHA.US,D,20210730,000000,17.22,17.58,16.72,17.29,118255,0
+TSHA.US,D,20210802,000000,17.635,18.11,17.31,17.95,92055,0
+TSHA.US,D,20210803,000000,17.9,18.04,17.16,17.99,71569,0
+TSHA.US,D,20210804,000000,17.995,18.09,17.39,17.63,76140,0
+TSHA.US,D,20210805,000000,17.65,18.2279,17.65,18,51208,0
+TSHA.US,D,20210806,000000,18.13,18.2,17.762,17.97,32459,0
+TSHA.US,D,20210809,000000,18.05,18.385,17.86,17.87,30415,0
+TSHA.US,D,20210810,000000,17.89,18.16,17.76,18.09,57741,0
+TSHA.US,D,20210811,000000,18.15,18.15,17.3,17.71,61880,0
+TSHA.US,D,20210812,000000,17.86,17.86,17.19,17.47,62794,0
+TSHA.US,D,20210813,000000,17.5,17.77,17,17.38,67814,0
+TSHA.US,D,20210816,000000,17.66,17.66,15.75,15.82,102676,0
+TSHA.US,D,20210817,000000,15.82,18.1791,15.5,17.5,178586,0
+TSHA.US,D,20210818,000000,17.54,17.875,16.95,17,76391,0
+TSHA.US,D,20210819,000000,16.78,17.22,16.05,16.29,71169,0
+TSHA.US,D,20210820,000000,16.28,17.38,16.03,16.93,103447,0
+TSHA.US,D,20210823,000000,17.25,18.01,17.15,18,52311,0
+TSHA.US,D,20210824,000000,18.05,18.16,17.17,17.82,56857,0
+TSHA.US,D,20210825,000000,17.84,18.75,17.6499,18,86567,0
+TSHA.US,D,20210826,000000,18.14,18.4811,17.73,18.18,62027,0
+TSHA.US,D,20210827,000000,18.21,20.05,18.21,19.7,89559,0
+TSHA.US,D,20210830,000000,19.59,20.26,19.45,19.53,81299,0
+TSHA.US,D,20210831,000000,19.52,20.385,19.352,19.88,115990,0
+TSHA.US,D,20210901,000000,20,20.46,19.56,20.32,63901,0
+TSHA.US,D,20210902,000000,20.37,20.7,20.01,20.68,55858,0
+TSHA.US,D,20210903,000000,20.66,20.66,19.0641,19.6,41760,0
+TSHA.US,D,20210907,000000,19.71,21.9,19.6607,21.57,153337,0
+TSHA.US,D,20210908,000000,21.5,21.78,19.47,19.82,95541,0
+TSHA.US,D,20210909,000000,19.74,20.8245,19.6,20.09,66670,0
+TSHA.US,D,20210910,000000,20.34,21,20.04,20.27,66010,0
+TSHA.US,D,20210913,000000,20.43,20.965,19.8001,20.36,78433,0
+TSHA.US,D,20210914,000000,20.54,20.9,19.84,19.95,77606,0
+TSHA.US,D,20210915,000000,19.98,21.075,19.98,20.88,59365,0
+TSHA.US,D,20210916,000000,20.83,21.22,20.51,20.95,72409,0
+TSHA.US,D,20210917,000000,21.07,21.29,19.73,19.9,625447,0
+TSHA.US,D,20210920,000000,19.26,19.5,17.89,18.5,160273,0
+TSHA.US,D,20210921,000000,18.52,18.92,18.41,18.51,45647,0
+TSHA.US,D,20210922,000000,18.73,19.31,18.23,18.98,53048,0
+TSHA.US,D,20210923,000000,19.24,20.27,19.06,20.02,67996,0
+TSHA.US,D,20210924,000000,19.92,20.4933,19.3,20.04,54213,0
+TSHA.US,D,20210927,000000,19.92,20.4,19.9,20.25,75509,0
+TSHA.US,D,20210928,000000,19.96,20.39,19.65,19.98,48583,0
+TSHA.US,D,20210929,000000,20.01,20.01,18.955,19.14,48862,0
+TSHA.US,D,20210930,000000,19.18,19.38,18.45,18.62,42520,0
+TSHA.US,D,20211001,000000,18.72,19.54,18.335,19.2,53538,0
+TSHA.US,D,20211004,000000,18.93,19.16,18.21,18.58,94032,0
+TSHA.US,D,20211005,000000,18.83,19.51,18.61,19.13,64609,0
+TSHA.US,D,20211006,000000,19.04,19.04,17.47,18.26,97013,0
+TSHA.US,D,20211007,000000,18.66,19.375,18.43,18.52,60389,0
+TSHA.US,D,20211008,000000,18.54,19.48,18.18,18.63,27153,0
+TSHA.US,D,20211011,000000,18.58,18.81,18.28,18.4,28672,0
+TSHA.US,D,20211012,000000,18.54,18.9,18.32,18.49,43575,0
+TSHA.US,D,20211013,000000,18.64,19.1144,18.26,18.62,49147,0
+TSHA.US,D,20211014,000000,18.88,19.0275,18.4,18.44,44257,0
+TSHA.US,D,20211015,000000,18.88,18.88,17.76,17.88,133991,0
+TSHA.US,D,20211018,000000,17.89,17.89,16.525,17.1,131592,0
+TSHA.US,D,20211019,000000,17.36,18.33,17.31,17.63,206067,0
+TSHA.US,D,20211020,000000,17.62,17.875,16.8595,17.06,109204,0
+TSHA.US,D,20211021,000000,17.08,17.3779,16.06,16.49,156735,0
+TSHA.US,D,20211022,000000,16.53,16.53,15.73,15.75,142427,0
+TSHA.US,D,20211025,000000,15.75,16.5283,15.75,15.95,224373,0
+TSHA.US,D,20211026,000000,16,16.555,15.95,16.15,217262,0
+TSHA.US,D,20211027,000000,16.33,16.48,15.73,16.17,273074,0
+TSHA.US,D,20211028,000000,16.685,16.685,16.14,16.25,239384,0
+TSHA.US,D,20211029,000000,16.73,16.73,15.51,15.64,197315,0
+TSHA.US,D,20211101,000000,15.9,16.58,15.5,16.47,482884,0
+TSHA.US,D,20211102,000000,16.52,17.1,16.11,16.64,277518,0
+TSHA.US,D,20211103,000000,16.79,17,16.28,16.72,259166,0
+TSHA.US,D,20211104,000000,16.91,16.99,16.15,16.27,183679,0
+TSHA.US,D,20211105,000000,16.41,16.41,15.33,15.39,228899,0
+TSHA.US,D,20211108,000000,15.53,15.94,15.11,15.29,220255,0
+TSHA.US,D,20211109,000000,15.38,15.38,14.71,14.97,293524,0
+TSHA.US,D,20211110,000000,15.17,16.08,14.99,15.74,279271,0
+TSHA.US,D,20211111,000000,16.04,16.04,14.92,15,124407,0
+TSHA.US,D,20211112,000000,15.02,15.7147,14.51,14.94,120866,0
+TSHA.US,D,20211115,000000,14.98,15.225,14.455,14.5,133581,0
+TSHA.US,D,20211116,000000,14.66,15.19,14.21,14.72,184245,0
+TSHA.US,D,20211117,000000,14.63,14.7,14.335,14.4,76461,0
+TSHA.US,D,20211118,000000,14.42,14.64,13.26,13.8,201929,0
+TSHA.US,D,20211119,000000,13.61,14.05,13.42,13.49,106983,0
+TSHA.US,D,20211122,000000,13.51,13.51,11.78,11.78,472371,0
+TSHA.US,D,20211123,000000,11.73,12.96,11.46,12.84,203621,0
+TSHA.US,D,20211124,000000,12.76,13.46,12.5,13.38,89956,0
+TSHA.US,D,20211126,000000,13.1,13.16,12.28,12.69,81504,0
+TSHA.US,D,20211129,000000,12.88,13.0777,12.36,12.53,106600,0
+TSHA.US,D,20211130,000000,12.27,13.28,11.93,12.98,270232,0
+TSHA.US,D,20211201,000000,13.16,13.43,12.3,12.34,96970,0
+TSHA.US,D,20211202,000000,12.18,13.265,11.93,13.09,122257,0
+TSHA.US,D,20211203,000000,13.27,13.27,12.25,12.45,142493,0
+TSHA.US,D,20211206,000000,12.655,13.12,12.07,12.95,100815,0
+TSHA.US,D,20211207,000000,13.02,14.88,13.02,14.48,158533,0
+TSHA.US,D,20211208,000000,14.58,14.725,13.93,14.04,108231,0
+TSHA.US,D,20211209,000000,14.53,15.1,14.17,14.21,144125,0
+TSHA.US,D,20211210,000000,14.14,14.55,13.46,13.58,93838,0
+TSHA.US,D,20211213,000000,13.77,14.59,13.22,14.28,227801,0
+TSHA.US,D,20211214,000000,14.1,15.05,14.1,14.26,336005,0
+TSHA.US,D,20211215,000000,14.21,14.6327,13.495,14.24,266972,0
+TSHA.US,D,20211216,000000,14.99,15.34,14.55,14.74,165909,0
+TSHA.US,D,20211217,000000,14.7,15.245,14.32,15.02,904915,0
+TSHA.US,D,20211220,000000,14.72,14.91,13.6955,13.87,122456,0
+TSHA.US,D,20211221,000000,14.1,14.1,13.37,13.52,211362,0
+TSHA.US,D,20211222,000000,13.44,13.58,13.01,13.17,226769,0
+TSHA.US,D,20211223,000000,13.35,13.35,12.59,12.75,163039,0
+TSHA.US,D,20211227,000000,12.57,12.82,12,12.67,305701,0
+TSHA.US,D,20211228,000000,12.68,13.31,11.92,11.98,113842,0
+TSHA.US,D,20211229,000000,11.92,12.14,11.12,11.43,154684,0
+TSHA.US,D,20211230,000000,11.42,12.104,11.3,11.74,84698,0
+TSHA.US,D,20211231,000000,11.79,12.32,11.58,11.65,82642,0
+TSHA.US,D,20220103,000000,12.01,12.01,11.09,11.86,91209,0
+TSHA.US,D,20220104,000000,12.06,12.17,11.13,11.3,93575,0
+TSHA.US,D,20220105,000000,11.3,11.68,10.82,10.88,163485,0
+TSHA.US,D,20220106,000000,10.73,11,10.205,10.92,76335,0
+TSHA.US,D,20220107,000000,10.86,11.28,10.21,10.78,91201,0
+TSHA.US,D,20220110,000000,10.69,10.69,9.96,10.38,115204,0
+TSHA.US,D,20220111,000000,10.37,10.8,10.12,10.58,58621,0
+TSHA.US,D,20220112,000000,10.56,10.56,10,10,90926,0
+TSHA.US,D,20220113,000000,10.21,10.21,9.46,9.51,203623,0
+TSHA.US,D,20220114,000000,9.48,9.55,9,9.53,124693,0
+TSHA.US,D,20220118,000000,9.44,9.4909,8.88,8.88,132551,0
+TSHA.US,D,20220119,000000,8.96,9.005,8.47,8.61,129690,0
+TSHA.US,D,20220120,000000,8.73,8.9695,8.1,8.17,107140,0
+TSHA.US,D,20220121,000000,7.99,8.44,7.76,7.93,136987,0
+TSHA.US,D,20220124,000000,7.66,8.39,7.2201,8.35,161136,0
+TSHA.US,D,20220125,000000,8.14,8.66,7.97,8.41,74588,0
+TSHA.US,D,20220126,000000,8.25,8.53,7.51,7.65,908123,0
+TSHA.US,D,20220127,000000,7.87,7.9699,6.68,6.82,225662,0
+TSHA.US,D,20220128,000000,6.82,7.18,6.57,7.18,123793,0
+TSHA.US,D,20220131,000000,7.44,8.05,7.19,7.95,196253,0
+TSHA.US,D,20220201,000000,8.73,8.73,7.79,8.2,294770,0
+TSHA.US,D,20220202,000000,8.22,8.22,7.595,7.66,423971,0
+TSHA.US,D,20220203,000000,7.61,8.18,7.41,7.78,272505,0
+TSHA.US,D,20220204,000000,8.4,8.9299,7.8,7.94,581506,0
+TSHA.US,D,20220207,000000,8.2,8.48,8.01,8.04,614604,0
+TSHA.US,D,20220208,000000,8,8.06,7.52,7.76,253990,0
+TSHA.US,D,20220209,000000,7.85,8.14,7.85,8.02,273079,0
+TSHA.US,D,20220210,000000,8.11,8.14,7.54,7.6,260067,0
+TSHA.US,D,20220211,000000,7.57,7.859,7.32,7.37,208312,0
+TSHA.US,D,20220214,000000,7.41,7.67,7.1763,7.35,134677,0
+TSHA.US,D,20220215,000000,7.42,7.92,7.42,7.83,265781,0
+TSHA.US,D,20220216,000000,7.65,7.68,7.465,7.56,104813,0
+TSHA.US,D,20220217,000000,7.42,7.7,6.8,6.91,164142,0
+TSHA.US,D,20220218,000000,7.29,7.29,6.45,6.48,183457,0
+TSHA.US,D,20220222,000000,6.36,6.4,5.92,6.12,581413,0
+TSHA.US,D,20220223,000000,6.18,6.39,5.92,5.96,306671,0
+TSHA.US,D,20220224,000000,5.75,6.3187,5.57,6.25,481995,0
+TSHA.US,D,20220225,000000,6.24,6.5,5.99,6.49,158452,0
+TSHA.US,D,20220228,000000,6.39,6.67,6.32,6.37,238677,0
+TSHA.US,D,20220301,000000,6.79,7.0099,6.52,6.58,226196,0
+TSHA.US,D,20220302,000000,6.51,6.59,6.23,6.39,164063,0
+TSHA.US,D,20220303,000000,6.53,6.53,5.93,6.09,171316,0
+TSHA.US,D,20220304,000000,6.05,6.085,5.6,5.72,233789,0
+TSHA.US,D,20220307,000000,5.66,5.9843,5.62,5.74,171361,0
+TSHA.US,D,20220308,000000,5.73,5.99,5.51,5.85,147832,0
+TSHA.US,D,20220309,000000,6.13,6.75,6.13,6.5,241738,0
+TSHA.US,D,20220310,000000,6.33,6.44,6.0752,6.38,119155,0
+TSHA.US,D,20220311,000000,6.44,6.5789,5.92,5.95,208217,0
+TSHA.US,D,20220314,000000,6.02,6.1241,5.22,5.225,167261,0
+TSHA.US,D,20220315,000000,5.19,5.35,5,5.35,180498,0
+TSHA.US,D,20220316,000000,5.39,5.94,5.36,5.9,224301,0
+TSHA.US,D,20220317,000000,5.96,6.47,5.74,6.23,380162,0
+TSHA.US,D,20220318,000000,6.06,6.69,6.06,6.54,273107,0
+TSHA.US,D,20220321,000000,6.48,6.57,6.24,6.31,189155,0
+TSHA.US,D,20220322,000000,6.34,6.49,6.25,6.41,137860,0
+TSHA.US,D,20220323,000000,6.38,6.48,6.1504,6.2,143940,0
+TSHA.US,D,20220324,000000,6.32,6.44,5.975,6.24,128288,0
+TSHA.US,D,20220325,000000,6.32,6.32,5.86,5.92,187585,0
+TSHA.US,D,20220328,000000,5.92,6.05,5.57,5.8,192508,0
+TSHA.US,D,20220329,000000,5.9,6.24,5.9,6.08,162609,0
+TSHA.US,D,20220330,000000,5.925,6.56,5.925,6.15,243810,0
+TSHA.US,D,20220331,000000,6.15,7.0774,6.09,6.52,319893,0
+TSHA.US,D,20220401,000000,6.55,6.76,6.29,6.34,241258,0
+TSHA.US,D,20220404,000000,6.49,6.95,6.4,6.77,570501,0
+TSHA.US,D,20220405,000000,6.78,7.07,6.54,6.67,315067,0
+TSHA.US,D,20220406,000000,6.65,6.72,6.15,6.52,241925,0
+TSHA.US,D,20220407,000000,6.52,6.6838,6.21,6.34,132938,0
+TSHA.US,D,20220408,000000,6.28,6.33,5.8,5.91,149310,0
+TSHA.US,D,20220411,000000,5.83,5.8493,5.55,5.79,161704,0
+TSHA.US,D,20220412,000000,5.87,6.11,5.57,5.65,2195387,0
+TSHA.US,D,20220413,000000,5.64,5.98,5.59,5.91,161964,0
+TSHA.US,D,20220414,000000,5.92,5.96,5.51,5.54,151090,0
+TSHA.US,D,20220418,000000,5.55,5.56,5.01,5.13,287532,0
+TSHA.US,D,20220419,000000,5.15,5.45,5.12,5.42,252079,0
+TSHA.US,D,20220420,000000,5.45,5.5298,5.22,5.22,166990,0
+TSHA.US,D,20220421,000000,5.27,5.35,4.9,4.98,357906,0
+TSHA.US,D,20220422,000000,4.93,4.97,4.57,4.68,223892,0
+TSHA.US,D,20220425,000000,4.66,4.86,4.62,4.76,126351,0
+TSHA.US,D,20220426,000000,4.74,4.79,4.33,4.35,227459,0
+TSHA.US,D,20220427,000000,4.37,4.56,4.3,4.42,257821,0
+TSHA.US,D,20220428,000000,4.47,4.525,4.14,4.22,323729,0
+TSHA.US,D,20220429,000000,4.16,4.24,3.655,3.66,342786,0
+TSHA.US,D,20220502,000000,3.62,3.97,3.57,3.94,278574,0
+TSHA.US,D,20220503,000000,3.99,4.3499,3.97,4.29,223955,0
+TSHA.US,D,20220504,000000,4.24,4.33,3.89,4.27,250272,0
+TSHA.US,D,20220505,000000,4.21,4.44,3.86,3.97,275998,0
+TSHA.US,D,20220506,000000,3.91,3.91,3.61,3.65,172968,0
+TSHA.US,D,20220509,000000,3.6,3.72,3.36,3.59,406048,0
+TSHA.US,D,20220510,000000,3.76,3.95,3.5578,3.73,181011,0
+TSHA.US,D,20220511,000000,3.68,4.06,3.16,3.19,170648,0
+TSHA.US,D,20220512,000000,3.18,3.42,3.04,3.07,391026,0
+TSHA.US,D,20220513,000000,3.26,3.5199,3.13,3.44,201291,0
+TSHA.US,D,20220516,000000,3.38,3.72,2.69,3.32,388347,0
+TSHA.US,D,20220517,000000,3.4,3.54,3.23,3.3,170724,0
+TSHA.US,D,20220518,000000,3.25,3.25,3.02,3.03,266373,0
+TSHA.US,D,20220519,000000,3.01,3.13,2.95,2.98,235295,0
+TSHA.US,D,20220520,000000,3.02,3.14,2.62,2.77,360569,0
+TSHA.US,D,20220523,000000,2.9,2.96,2.65,2.7,275345,0
+TSHA.US,D,20220524,000000,2.65,2.66,2.43,2.57,209332,0
+TSHA.US,D,20220525,000000,2.54,2.65,2.33,2.49,222625,0
+TSHA.US,D,20220526,000000,2.49,2.6525,2.47,2.62,432970,0
+TSHA.US,D,20220527,000000,2.62,2.71,2.55,2.68,266902,0
+TSHA.US,D,20220531,000000,2.7,2.77,2.51,2.55,792636,0
+TSHA.US,D,20220601,000000,2.6,2.63,2.41,2.47,318976,0
+TSHA.US,D,20220602,000000,2.51,2.56,2.44,2.51,175800,0
+TSHA.US,D,20220603,000000,2.51,2.76,2.45,2.74,248974,0
+TSHA.US,D,20220606,000000,2.82,3.13,2.69,3.11,307149,0
+TSHA.US,D,20220607,000000,3.07,3.79,2.99,3.72,306464,0
+TSHA.US,D,20220608,000000,3.72,3.82,3.5801,3.66,182602,0
+TSHA.US,D,20220609,000000,3.61,3.7,3.53,3.58,137483,0
+TSHA.US,D,20220610,000000,3.45,3.45,3.27,3.31,157816,0
+TSHA.US,D,20220613,000000,3.2,3.2,2.71,2.74,356745,0
+TSHA.US,D,20220614,000000,2.76,3.09,2.68,3.01,159593,0
+TSHA.US,D,20220615,000000,2.99,3.15,2.93,3.01,313578,0
+TSHA.US,D,20220616,000000,2.85,2.91,2.7103,2.87,277496,0
+TSHA.US,D,20220617,000000,2.87,3.1,2.79,2.81,387893,0
+TSHA.US,D,20220621,000000,2.92,3.1394,2.9,3.05,295627,0
+TSHA.US,D,20220622,000000,3,3.53,2.995,3.43,388194,0
+TSHA.US,D,20220623,000000,3.46,4.1299,3.43,4.04,420134,0
+TSHA.US,D,20220624,000000,4.05,4.1973,3.62,3.96,2958122,0
+TSHA.US,D,20220627,000000,4.04,4.0897,3.74,4,120984,0
+TSHA.US,D,20220628,000000,4,4.1,3.88,3.95,138154,0
+TSHA.US,D,20220629,000000,3.92,3.92,3.66,3.85,101362,0
+TSHA.US,D,20220630,000000,3.75,3.83,3.65,3.72,101117,0
+TSHA.US,D,20220701,000000,3.72,3.85,3.41,3.45,167002,0
+TSHA.US,D,20220705,000000,3.37,3.6457,3.31,3.52,131890,0
+TSHA.US,D,20220706,000000,3.55,4.04,3.4115,3.82,196019,0
+TSHA.US,D,20220707,000000,3.85,4.177,3.8196,4.13,131415,0
+TSHA.US,D,20220708,000000,4.08,4.43,3.75,4.42,121436,0
+TSHA.US,D,20220711,000000,4.36,4.3899,4.0901,4.13,86171,0
+TSHA.US,D,20220712,000000,4.13,4.44,4.02,4.43,82909,0
+TSHA.US,D,20220713,000000,4.28,4.48,4.1758,4.43,80460,0
+TSHA.US,D,20220714,000000,4.38,4.41,4.1,4.18,80808,0
+TSHA.US,D,20220715,000000,4.27,4.48,4.1,4.26,109138,0
+TSHA.US,D,20220718,000000,4.33,4.75,4.26,4.41,220345,0
+TSHA.US,D,20220719,000000,4.48,4.66,4.2501,4.52,72589,0
+TSHA.US,D,20220720,000000,4.54,4.94,4.4772,4.79,141218,0
+TSHA.US,D,20220721,000000,4.75,4.98,4.64,4.94,66281,0
+TSHA.US,D,20220722,000000,4.99,4.99,4.7,4.72,101174,0
+TSHA.US,D,20220725,000000,4.73,4.73,4.27,4.37,77589,0
+TSHA.US,D,20220726,000000,4.37,4.45,4.14,4.32,49773,0
+TSHA.US,D,20220727,000000,4.41,4.6,4.205,4.53,78167,0
+TSHA.US,D,20220728,000000,4.54,4.54,4.3,4.33,62270,0
+TSHA.US,D,20220729,000000,4.26,4.3098,4.05,4.07,96065,0
+TSHA.US,D,20220801,000000,3.99,4.3395,3.9,4.1,217605,0
+TSHA.US,D,20220802,000000,4.1,4.3116,4.05,4.1,40496,0
+TSHA.US,D,20220803,000000,4.18,4.6,4.1,4.34,43074,0
+TSHA.US,D,20220804,000000,4.4,4.46,4.2,4.28,54137,0
+TSHA.US,D,20220805,000000,4.19,4.47,4.02,4.3,88866,0
+TSHA.US,D,20220808,000000,4.34,4.63,4.27,4.58,74800,0
+TSHA.US,D,20220809,000000,4.68,5.0926,4.55,4.82,206286,0
+TSHA.US,D,20220810,000000,4.91,4.97,4.7,4.88,64548,0
+TSHA.US,D,20220811,000000,4.88,4.88,3.86,3.95,353942,0
+TSHA.US,D,20220812,000000,4.19,4.35,4,4.1,160960,0
+TSHA.US,D,20220815,000000,4.1,4.63,4.1,4.34,89004,0
+TSHA.US,D,20220816,000000,4.3,4.51,4.02,4.08,58569,0
+TSHA.US,D,20220817,000000,4.03,4.08,3.89,3.94,50190,0
+TSHA.US,D,20220818,000000,3.88,4.01,3.81,3.88,52825,0
+TSHA.US,D,20220819,000000,3.83,3.9204,3.61,3.74,78259,0
+TSHA.US,D,20220822,000000,3.68,3.78,3.4,3.43,69278,0
+TSHA.US,D,20220823,000000,3.44,3.61,3.4,3.47,28540,0
+TSHA.US,D,20220824,000000,3.51,3.7,3.4408,3.66,23338,0
+TSHA.US,D,20220825,000000,3.7,3.7,3.425,3.46,46493,0
+TSHA.US,D,20220826,000000,3.49,3.49,3.2,3.28,68609,0
+TSHA.US,D,20220829,000000,3.25,3.28,3,3.16,102754,0
+TSHA.US,D,20220830,000000,3.22,3.29,3,3.07,46023,0
+TSHA.US,D,20220831,000000,3.05,3.25,3.05,3.16,39093,0
+TSHA.US,D,20220901,000000,3.2001,3.28,3.05,3.23,58550,0
+TSHA.US,D,20220902,000000,3.25,3.29,3.15,3.16,56113,0
+TSHA.US,D,20220906,000000,3.24,3.24,3.05,3.08,72946,0
+TSHA.US,D,20220907,000000,3.11,3.23,3.06,3.06,39687,0
+TSHA.US,D,20220908,000000,3.06,3.23,3.06,3.07,26614,0
+TSHA.US,D,20220909,000000,3.18,3.49,3.15,3.42,56876,0
+TSHA.US,D,20220912,000000,3.53,4.058,3.51,3.68,212921,0
+TSHA.US,D,20220913,000000,3.56,3.92,3.55,3.62,60421,0
+TSHA.US,D,20220914,000000,3.7,3.73,3.06,3.23,195099,0
+TSHA.US,D,20220915,000000,3.23,3.39,3.08,3.11,81914,0
+TSHA.US,D,20220916,000000,3.03,3.18,2.75,2.83,253036,0
+TSHA.US,D,20220919,000000,2.86,2.9,2.6,2.64,80237,0
+TSHA.US,D,20220920,000000,2.61,2.97,2.35,2.5,204100,0
+TSHA.US,D,20220921,000000,2.5,2.57,2.2,2.27,377047,0
+TSHA.US,D,20220922,000000,2.22,2.22,2.02,2.05,113841,0
+TSHA.US,D,20220923,000000,2.01,2.07,1.87,1.89,77436,0
+TSHA.US,D,20220926,000000,1.92,2.136,1.68,1.76,253594,0
+TSHA.US,D,20220927,000000,1.76,1.83,1.73,1.8,114023,0
+TSHA.US,D,20220928,000000,1.8,2.16,1.7383,2.08,144471,0
+TSHA.US,D,20220929,000000,2.15,2.22,1.87,2.02,108814,0
+TSHA.US,D,20220930,000000,2.02,2.18,1.85,1.93,106372,0
+TSHA.US,D,20221003,000000,1.96,2.26,1.96,2.13,134341,0
+TSHA.US,D,20221004,000000,2.1,2.21,2.01,2.08,84865,0
+TSHA.US,D,20221005,000000,2.03,2.075,1.9511,1.97,151960,0
+TSHA.US,D,20221006,000000,1.94,2.05,1.8188,1.88,90638,0
+TSHA.US,D,20221007,000000,1.88,2.03,1.76,1.8,99829,0
+TSHA.US,D,20221010,000000,1.83,1.92,1.75,1.81,75491,0
+TSHA.US,D,20221011,000000,1.81,1.871,1.72,1.72,57288,0
+TSHA.US,D,20221012,000000,1.75,1.88,1.54,1.68,130307,0
+TSHA.US,D,20221013,000000,1.65,1.72,1.5982,1.66,47192,0
+TSHA.US,D,20221014,000000,1.66,1.68,1.53,1.59,91311,0
+TSHA.US,D,20221017,000000,1.59,1.62,1.55,1.6,70047,0
+TSHA.US,D,20221018,000000,1.62,1.7,1.46,1.51,328379,0
+TSHA.US,D,20221019,000000,1.54,1.54,1.35,1.39,190556,0
+TSHA.US,D,20221020,000000,1.4,1.52,1.39,1.44,142511,0
+TSHA.US,D,20221021,000000,1.47,1.52,1.36,1.46,248691,0
+TSHA.US,D,20221024,000000,1.5,1.51,1.38,1.51,274192,0
+TSHA.US,D,20221025,000000,2.2,3,2.09,2.98,92839911,0
+TSHA.US,D,20221026,000000,2.52,2.65,2.12,2.16,8751034,0
+TSHA.US,D,20221027,000000,1.84,1.88,1.55,1.71,12803860,0
+TSHA.US,D,20221028,000000,1.7,1.8,1.632,1.73,1958519,0
+TSHA.US,D,20221031,000000,1.73,1.77,1.65,1.72,1270260,0
+TSHA.US,D,20221101,000000,1.77,1.9,1.7,1.82,2550697,0
+TSHA.US,D,20221102,000000,1.83,1.86,1.74,1.75,1249326,0
+TSHA.US,D,20221103,000000,1.89,2.01,1.8,1.95,3768771,0
+TSHA.US,D,20221104,000000,2.02,2.11,1.96,1.99,2223655,0
+TSHA.US,D,20221107,000000,2,2.04,1.89,2,1277849,0
+TSHA.US,D,20221108,000000,2.02,2.23,2,2.2,3126575,0
+TSHA.US,D,20221109,000000,2.02,2.1402,1.81,1.89,2999083,0
+TSHA.US,D,20221110,000000,2.02,2.06,1.9,1.95,1766612,0
+TSHA.US,D,20221111,000000,1.99,2.215,1.95,2.18,1601483,0
+TSHA.US,D,20221114,000000,2.2,2.46,2.18,2.32,1668649,0
+TSHA.US,D,20221115,000000,2.37,2.4599,2.12,2.2,1408421,0
+TSHA.US,D,20221116,000000,2.17,2.48,2.1115,2.44,1212618,0
+TSHA.US,D,20221117,000000,2.41,2.6,2.29,2.35,973968,0
+TSHA.US,D,20221118,000000,2.42,2.5,2.24,2.3,1136074,0
+TSHA.US,D,20221121,000000,2.32,2.3283,2.12,2.22,567710,0
+TSHA.US,D,20221122,000000,2.16,2.34,2.12,2.25,649983,0
+TSHA.US,D,20221123,000000,2.24,2.3601,2.22,2.34,455129,0
+TSHA.US,D,20221125,000000,2.35,2.39,2.305,2.33,109351,0
+TSHA.US,D,20221128,000000,2.27,2.34,2.18,2.19,378771,0
+TSHA.US,D,20221129,000000,2.2,2.27,2.11,2.16,625668,0
+TSHA.US,D,20221130,000000,2.22,2.22,1.995,2.21,629831,0
+TSHA.US,D,20221201,000000,2.2,2.23,2.0977,2.18,173996,0
+TSHA.US,D,20221202,000000,2.17,2.35,2.12,2.35,311112,0
+TSHA.US,D,20221205,000000,2.35,2.38,2.25,2.29,328121,0
+TSHA.US,D,20221206,000000,2.37,2.37,2.1501,2.18,449002,0
+TSHA.US,D,20221207,000000,2.14,2.15,2,2.04,456533,0
+TSHA.US,D,20221208,000000,2.05,2.0785,1.92,2.05,450738,0
+TSHA.US,D,20221209,000000,2.03,2.34,1.98,2.21,984141,0
+TSHA.US,D,20221212,000000,2.23,2.3715,2.15,2.34,457886,0
+TSHA.US,D,20221213,000000,2.39,2.43,2.25,2.29,540869,0
+TSHA.US,D,20221214,000000,2.25,2.45,2.25,2.37,498586,0
+TSHA.US,D,20221215,000000,2.33,2.38,2.27,2.3,248172,0
+TSHA.US,D,20221216,000000,2.26,2.33,2.13,2.14,732043,0
+TSHA.US,D,20221219,000000,2.21,2.2443,1.905,1.94,1093975,0
+TSHA.US,D,20221220,000000,1.93,2.03,1.87,1.97,754110,0
+TSHA.US,D,20221221,000000,1.98,2.02,1.91,1.96,360892,0
+TSHA.US,D,20221222,000000,1.95,2.01,1.85,1.99,771327,0
+TSHA.US,D,20221223,000000,2,2.1183,1.96,2.08,764531,0
+TSHA.US,D,20221227,000000,2.04,2.05,1.865,1.91,670407,0
+TSHA.US,D,20221228,000000,1.9,1.95,1.78,1.94,561052,0
+TSHA.US,D,20221229,000000,1.94,2.2,1.905,2.2,687742,0
+TSHA.US,D,20221230,000000,2.19,2.28,2.11,2.26,515218,0
+TSHA.US,D,20230103,000000,2.27,2.37,2.145,2.2,411810,0
+TSHA.US,D,20230104,000000,2.26,2.26,2.08,2.12,522698,0
+TSHA.US,D,20230105,000000,2.15,2.15,1.92,2.04,479512,0
+TSHA.US,D,20230106,000000,2.02,2.08,1.955,2.01,257211,0
+TSHA.US,D,20230109,000000,2.05,2.06,1.96,1.97,322435,0
+TSHA.US,D,20230110,000000,1.95,2.15,1.95,2.14,209685,0
+TSHA.US,D,20230111,000000,2.18,2.18,2.05,2.12,544711,0
+TSHA.US,D,20230112,000000,2.11,2.2,2.03,2.14,295360,0
+TSHA.US,D,20230113,000000,2.1,2.33,2.08,2.3,406924,0
+TSHA.US,D,20230117,000000,2.3,2.4106,2.2501,2.3,316048,0
+TSHA.US,D,20230118,000000,2.3,2.41,2.07,2.08,391144,0
+TSHA.US,D,20230119,000000,2.06,2.1,1.9,1.95,572402,0
+TSHA.US,D,20230120,000000,1.96,1.99,1.84,1.94,663227,0
+TSHA.US,D,20230123,000000,1.92,1.94,1.86,1.9,535252,0
+TSHA.US,D,20230124,000000,1.89,1.93,1.855,1.89,261138,0
+TSHA.US,D,20230125,000000,1.85,1.915,1.82,1.89,309909,0
+TSHA.US,D,20230126,000000,1.92,1.9599,1.84,1.85,300361,0
+TSHA.US,D,20230127,000000,1.84,1.85,1.66,1.76,719391,0
+TSHA.US,D,20230130,000000,1.76,1.76,1.47,1.54,1107572,0
+TSHA.US,D,20230131,000000,1.55,1.71,1.52,1.64,789202,0
+TSHA.US,D,20230201,000000,1.3,1.31,1.06,1.21,5646678,0
+TSHA.US,D,20230202,000000,1.21,1.25,1.14,1.18,1405242,0
+TSHA.US,D,20230203,000000,1.18,1.27,1.16,1.21,757157,0
+TSHA.US,D,20230206,000000,1.24,1.25,1.17,1.23,877885,0
+TSHA.US,D,20230207,000000,1.25,1.25,1.1,1.16,665160,0
+TSHA.US,D,20230208,000000,1.15,1.19,1.12,1.13,321067,0
+TSHA.US,D,20230209,000000,1.18,1.18,1.03,1.05,735272,0
+TSHA.US,D,20230210,000000,1.07,1.08,1,1.07,521350,0
+TSHA.US,D,20230213,000000,1.09,1.1099,1,1.07,354390,0
+TSHA.US,D,20230214,000000,1.07,1.09,1.02,1.05,346993,0
+TSHA.US,D,20230215,000000,0.991,1.09,0.991,1.08,253480,0
+TSHA.US,D,20230216,000000,1.07,1.1,1.05,1.08,276044,0
+TSHA.US,D,20230217,000000,1.08,1.15,1.03,1.13,480401,0
+TSHA.US,D,20230221,000000,1.13,1.15,1.1,1.11,193475,0
+TSHA.US,D,20230222,000000,1.12,1.14,1.06,1.07,252472,0
+TSHA.US,D,20230223,000000,1.07,1.08,1,1.01,814046,0
+TSHA.US,D,20230224,000000,1,1.01,0.91,0.9541,520782,0
+TSHA.US,D,20230227,000000,0.948,1,0.92,0.9601,172065,0
+TSHA.US,D,20230228,000000,0.98,1.08,0.9506,1.01,154348,0
+TSHA.US,D,20230301,000000,1,1.09,1,1.04,247404,0
+TSHA.US,D,20230302,000000,0.98,1.1,0.98,1.06,360463,0
+TSHA.US,D,20230303,000000,1.07,1.0999,1.04,1.08,249694,0
+TSHA.US,D,20230306,000000,1.08,1.08,1.01,1.02,160650,0
+TSHA.US,D,20230307,000000,1.01,1.07,1,1.04,212424,0
+TSHA.US,D,20230308,000000,1.02,1.07,1.01,1.05,261799,0
+TSHA.US,D,20230309,000000,1.06,1.0667,0.9742,1.02,194711,0
+TSHA.US,D,20230310,000000,0.98,1.01,0.9155,0.9156,403333,0
+TSHA.US,D,20230313,000000,0.9,0.97,0.9,0.9431,193252,0
+TSHA.US,D,20230314,000000,0.95,0.97,0.9001,0.9064,222073,0
+TSHA.US,D,20230315,000000,0.907,0.94,0.87,0.8783,180125,0
+TSHA.US,D,20230316,000000,0.87,0.8909,0.76,0.789,750651,0
+TSHA.US,D,20230317,000000,0.8,0.8079,0.7021,0.7021,353263,0
+TSHA.US,D,20230320,000000,0.73,0.76,0.704,0.714,318179,0
+TSHA.US,D,20230321,000000,0.7497,0.7797,0.6804,0.7596,588366,0
+TSHA.US,D,20230322,000000,0.712,0.753,0.7,0.729,419796,0
+TSHA.US,D,20230323,000000,0.719,0.73,0.6802,0.6999,324387,0
+TSHA.US,D,20230324,000000,0.683,0.756,0.65,0.68,560027,0
+TSHA.US,D,20230327,000000,0.6912,0.706,0.6707,0.695,421835,0
+TSHA.US,D,20230328,000000,0.6774,0.698,0.65,0.652,444796,0
+TSHA.US,D,20230329,000000,0.66,0.6699,0.6105,0.6501,687764,0
+TSHA.US,D,20230330,000000,0.68,0.7531,0.635,0.724,1007010,0
+TSHA.US,D,20230331,000000,0.7332,0.85,0.7011,0.7976,1130910,0
+TSHA.US,D,20230403,000000,0.84,0.878,0.7355,0.77,1083394,0
+TSHA.US,D,20230404,000000,0.75,0.7965,0.69,0.709,564461,0
+TSHA.US,D,20230405,000000,0.71,0.75,0.68,0.69,501017,0
+TSHA.US,D,20230406,000000,0.68,0.69,0.642,0.67,531658,0
+TSHA.US,D,20230410,000000,0.67,0.698999,0.65,0.665,243732,0
+TSHA.US,D,20230411,000000,0.6648,0.6975,0.645,0.6811,489719,0
+TSHA.US,D,20230412,000000,0.7,0.711,0.66,0.6755,367392,0
+TSHA.US,D,20230413,000000,0.66,0.7599,0.66,0.7401,475452,0
+TSHA.US,D,20230414,000000,0.75,0.9627,0.75,0.8697,1492682,0
+TSHA.US,D,20230417,000000,0.92,0.92,0.781,0.818,755684,0
+TSHA.US,D,20230418,000000,0.7907,0.845,0.76,0.777,375771,0
+TSHA.US,D,20230419,000000,0.78,0.788,0.7511,0.76,298483,0
+TSHA.US,D,20230420,000000,0.7434,0.787,0.698,0.72,270774,0
+TSHA.US,D,20230421,000000,0.71,0.74,0.702,0.707,310020,0
+TSHA.US,D,20230424,000000,0.719,0.76,0.64,0.6658,461836,0
+TSHA.US,D,20230425,000000,0.6742,0.6789,0.621,0.6375,354057,0
+TSHA.US,D,20230426,000000,0.65,0.66,0.615,0.6566,350628,0
+TSHA.US,D,20230427,000000,0.64,0.695,0.630001,0.6675,214714,0
+TSHA.US,D,20230428,000000,0.6659,0.8,0.6659,0.775,373807,0
+TSHA.US,D,20230501,000000,0.755,0.798,0.69,0.71,310346,0
+TSHA.US,D,20230502,000000,0.72,0.749,0.67,0.7299,163747,0
+TSHA.US,D,20230503,000000,0.74,0.74,0.6749,0.6749,173054,0
+TSHA.US,D,20230504,000000,0.67,0.727,0.67,0.71,73099,0
+TSHA.US,D,20230505,000000,0.7,0.72,0.7,0.7058,67680,0
+TSHA.US,D,20230508,000000,0.72,0.72,0.7001,0.71,84428,0
+TSHA.US,D,20230509,000000,0.7121,0.72,0.6907,0.7075,159896,0
+TSHA.US,D,20230510,000000,0.71,0.7606,0.6955,0.75,642212,0
+TSHA.US,D,20230511,000000,0.7793,0.79,0.7,0.709,145590,0
+TSHA.US,D,20230512,000000,0.7918,0.7918,0.67,0.6714,654408,0
+TSHA.US,D,20230515,000000,0.7,0.705,0.66,0.6931,365425,0
+TSHA.US,D,20230516,000000,0.7,0.7,0.67,0.692,178149,0
+TSHA.US,D,20230517,000000,0.6807,0.723,0.67,0.675,149808,0
+TSHA.US,D,20230518,000000,0.68,0.7444,0.68,0.7,284879,0
+TSHA.US,D,20230519,000000,0.7631,0.795,0.7221,0.7395,453380,0
+TSHA.US,D,20230522,000000,0.75,0.7899,0.75,0.7815,335798,0
+TSHA.US,D,20230523,000000,0.78,0.81,0.752,0.779,585315,0
+TSHA.US,D,20230524,000000,0.78,0.799,0.73,0.7446,175955,0
+TSHA.US,D,20230525,000000,0.75,0.789,0.7,0.702,339606,0
+TSHA.US,D,20230526,000000,0.702,0.7412,0.6826,0.7003,92721,0
+TSHA.US,D,20230530,000000,0.69,0.73,0.6746,0.68,72625,0
+TSHA.US,D,20230531,000000,0.728,0.728,0.68,0.6989,107034,0
+TSHA.US,D,20230601,000000,0.7199,0.76,0.71,0.75,218734,0
+TSHA.US,D,20230602,000000,0.7616,0.7901,0.7301,0.79,283913,0
+TSHA.US,D,20230605,000000,0.7921,0.885,0.79,0.83,386414,0
+TSHA.US,D,20230606,000000,0.87,0.89,0.85,0.86,204453,0
+TSHA.US,D,20230607,000000,0.863,0.889,0.85,0.8504,118466,0
+TSHA.US,D,20230608,000000,0.8474,0.86,0.82,0.8423,100202,0
+TSHA.US,D,20230609,000000,0.8382,0.8699,0.832301,0.86,108902,0
+TSHA.US,D,20230612,000000,0.86,0.87,0.82,0.825,178114,0
+TSHA.US,D,20230613,000000,0.855,0.86,0.78,0.7891,231335,0
+TSHA.US,D,20230614,000000,0.78,0.798,0.73,0.735,144355,0
+TSHA.US,D,20230615,000000,0.77,0.7869,0.74,0.765,153656,0
+TSHA.US,D,20230616,000000,0.7417,0.83,0.7417,0.7664,189577,0
+TSHA.US,D,20230620,000000,0.78,0.8199,0.6803,0.6954,667138,0
+TSHA.US,D,20230621,000000,0.6954,0.77,0.6633,0.7001,1228887,0
+TSHA.US,D,20230622,000000,0.71,0.7185,0.686,0.7155,126499,0
+TSHA.US,D,20230623,000000,0.6953,0.725999,0.66,0.66,408609,0
+TSHA.US,D,20230626,000000,0.6601,0.7191,0.5,0.6047,811567,0
+TSHA.US,D,20230627,000000,0.622,0.628,0.5686,0.62,444489,0
+TSHA.US,D,20230628,000000,0.6,0.626,0.57,0.59,301837,0
+TSHA.US,D,20230629,000000,0.59,0.6788,0.5821,0.665,344250,0
+TSHA.US,D,20230630,000000,0.66,0.69,0.64,0.661,262536,0
+TSHA.US,D,20230703,000000,0.67,0.6899,0.6231,0.6305,105065,0
+TSHA.US,D,20230705,000000,0.68,0.68,0.6134,0.6456,153867,0
+TSHA.US,D,20230706,000000,0.65,0.69,0.6475,0.6679,437968,0
+TSHA.US,D,20230707,000000,0.6852,0.6852,0.63,0.64,157550,0
+TSHA.US,D,20230710,000000,0.66,0.67,0.64,0.6533,119569,0
+TSHA.US,D,20230711,000000,0.665,0.6736,0.6484,0.6685,94425,0
+TSHA.US,D,20230712,000000,0.669,0.7293,0.651,0.7137,419677,0
+TSHA.US,D,20230713,000000,0.7273,0.7273,0.6901,0.7,115269,0
+TSHA.US,D,20230714,000000,0.708,0.7089,0.68,0.691,77161,0
+TSHA.US,D,20230717,000000,0.69,0.7148,0.681001,0.6959,126991,0
+TSHA.US,D,20230718,000000,0.7131,0.7131,0.6819,0.7,65218,0
+TSHA.US,D,20230719,000000,0.715,0.715,0.68,0.7026,83659,0
+TSHA.US,D,20230720,000000,0.7,0.701599,0.6604,0.67,152699,0
+TSHA.US,D,20230721,000000,0.662,0.7,0.662,0.6893,119730,0
+TSHA.US,D,20230724,000000,0.718,0.718,0.66245,0.6698,131702,0
+TSHA.US,D,20230725,000000,0.72,0.72,0.6683,0.67,151697,0
+TSHA.US,D,20230726,000000,0.671,0.69,0.638,0.6475,101319,0
+TSHA.US,D,20230727,000000,0.63,0.6399,0.62,0.6265,155339,0
+TSHA.US,D,20230728,000000,0.6352,0.68,0.6265,0.678,142555,0
+TSHA.US,D,20230731,000000,0.69,0.72,0.647,0.6732,418132,0
+TSHA.US,D,20230801,000000,0.6825,0.69,0.653,0.6775,99842,0
+TSHA.US,D,20230802,000000,0.68,0.697999,0.67,0.6788,86872,0
+TSHA.US,D,20230803,000000,0.688,0.72,0.6605,0.6892,229389,0
+TSHA.US,D,20230804,000000,0.6826,0.73,0.6826,0.73,276423,0
+TSHA.US,D,20230807,000000,0.716,0.749,0.702,0.72,156448,0
+TSHA.US,D,20230808,000000,0.7129,0.7769,0.695,0.7182,199308,0
+TSHA.US,D,20230809,000000,0.728,0.75,0.7001,0.7481,158986,0
+TSHA.US,D,20230810,000000,0.75,0.7685,0.6901,0.703,284128,0
+TSHA.US,D,20230811,000000,0.749,0.749,0.7,0.739,121169,0
+TSHA.US,D,20230814,000000,1.52,2.21,1.34,2.13,158886787,0
+TSHA.US,D,20230815,000000,2.26,2.48,2.05,2.18,37322258,0
+TSHA.US,D,20230816,000000,1.95,2.05,1.79,1.93,7547677,0
+TSHA.US,D,20230817,000000,2,2.2801,1.86,1.88,4283051,0
+TSHA.US,D,20230818,000000,1.83,1.99,1.71,1.92,1879143,0
+TSHA.US,D,20230821,000000,1.94,2.11,1.89,1.92,1553690,0
+TSHA.US,D,20230822,000000,1.95,2.12,1.91,1.99,2113538,0
+TSHA.US,D,20230823,000000,2,2.28,2,2.22,2463063,0
+TSHA.US,D,20230824,000000,2.62,2.71,2.1401,2.34,18610229,0
+TSHA.US,D,20230825,000000,2.35,2.3596,2.15,2.22,2039276,0
+TSHA.US,D,20230828,000000,2.22,2.39,2.17,2.38,2452026,0
+TSHA.US,D,20230829,000000,2.5,3.45,2.46,3.38,15885275,0
+TSHA.US,D,20230830,000000,3.49,3.5499,3.11,3.28,5702901,0
+TSHA.US,D,20230831,000000,3.31,3.42,2.84,3.2,2806553,0
+TSHA.US,D,20230901,000000,3.2,3.73,3.1301,3.63,3032418,0
+TSHA.US,D,20230905,000000,3.55,3.89,3.39,3.61,2770992,0
+TSHA.US,D,20230906,000000,3.61,3.82,3.43,3.59,1778486,0
+TSHA.US,D,20230907,000000,3.55,3.75,3.52,3.66,1911322,0
+TSHA.US,D,20230908,000000,3.62,3.87,3.53,3.64,3803982,0
+TSHA.US,D,20230911,000000,3.65,3.7476,3.41,3.5,2449646,0
+TSHA.US,D,20230912,000000,3.45,3.45,2.95,3.02,4811053,0
+TSHA.US,D,20230913,000000,3.01,3.16,2.95,3.05,2983531,0
+TSHA.US,D,20230914,000000,2.98,3.38,2.96,3.38,2449952,0
+TSHA.US,D,20230915,000000,3.35,3.485,3.14,3.29,3813439,0
+TSHA.US,D,20230918,000000,3.37,3.4994,3.085,3.1,2675237,0
+TSHA.US,D,20230919,000000,3.07,3.3,3.06,3.26,3141677,0
+TSHA.US,D,20230920,000000,2.87,3.18,2.78,3.06,1829517,0
+TSHA.US,D,20230921,000000,3,3.07,2.83,3.03,958968,0
+TSHA.US,D,20230922,000000,2.98,3.08,2.87,2.93,2388992,0
+TSHA.US,D,20230925,000000,2.85,2.96,2.83,2.96,979693,0
+TSHA.US,D,20230926,000000,2.81,3.02,2.76,2.99,1421918,0
+TSHA.US,D,20230927,000000,3,3.0385,2.92,2.97,853000,0
+TSHA.US,D,20230928,000000,2.97,3.23,2.92,3.03,1142597,0
+TSHA.US,D,20230929,000000,3.1,3.2499,3.05,3.16,1086328,0
+TSHA.US,D,20231002,000000,3.18,3.19,2.84,2.885,1238744,0
+TSHA.US,D,20231003,000000,2.89,2.89,2.54,2.57,1696356,0
+TSHA.US,D,20231004,000000,2.54,2.61,2.41,2.44,963320,0
+TSHA.US,D,20231005,000000,2.47,2.56,2.335,2.52,1684208,0
+TSHA.US,D,20231006,000000,2.5,2.765,2.42,2.69,2139238,0
+TSHA.US,D,20231009,000000,2.64,2.69,2.57,2.68,485604,0
+TSHA.US,D,20231010,000000,2.63,2.77,2.49,2.52,1106311,0
+TSHA.US,D,20231011,000000,2.54,2.625,2.43,2.47,850232,0
+TSHA.US,D,20231012,000000,2.46,2.46,2.2692,2.33,1336478,0
+TSHA.US,D,20231013,000000,2.24,2.37,2.21,2.26,2056887,0
+TSHA.US,D,20231016,000000,2.3,2.35,2.235,2.24,2474925,0
+TSHA.US,D,20231017,000000,2.21,2.445,2.17,2.25,1884382,0
+TSHA.US,D,20231018,000000,2.22,2.265,2.12,2.14,866942,0
+TSHA.US,D,20231019,000000,2.12,2.16,2.05,2.07,946080,0
+TSHA.US,D,20231020,000000,2.07,2.2,2.04,2.13,784121,0
+TSHA.US,D,20231023,000000,2.07,2.2298,2.07,2.18,2413579,0
+TSHA.US,D,20231024,000000,2.2,2.3,2.16,2.25,2255867,0
+TSHA.US,D,20231025,000000,2.25,2.6,2.25,2.53,2759581,0
+TSHA.US,D,20231026,000000,2.535,2.75,2.385,2.43,2474990,0
+TSHA.US,D,20231027,000000,2.43,2.4622,2.185,2.215,1430502,0
+TSHA.US,D,20231030,000000,2.31,2.33,2.2,2.26,1073155,0
+TSHA.US,D,20231031,000000,2.24,2.35,2.14,2.34,1055099,0
+TSHA.US,D,20231101,000000,2.33,2.405,2.245,2.385,1006977,0
+TSHA.US,D,20231102,000000,2.48,2.5,2.385,2.4,948804,0
+TSHA.US,D,20231103,000000,2.47,2.63,2.45,2.48,1296211,0
+TSHA.US,D,20231106,000000,2.44,2.455,2.31,2.43,1994442,0
+TSHA.US,D,20231107,000000,2.45,2.54,2.3665,2.42,833449,0
+TSHA.US,D,20231108,000000,2.45,2.47,2.24,2.27,2028643,0
+TSHA.US,D,20231109,000000,2.22,2.23,1.74,1.75,2977363,0
+TSHA.US,D,20231110,000000,1.81,1.81,1.42,1.505,4384565,0
+TSHA.US,D,20231113,000000,1.53,1.5499,1.32,1.33,3002133,0
+TSHA.US,D,20231114,000000,1.27,1.56,1.27,1.33,3729862,0
+TSHA.US,D,20231115,000000,1.5,2.35,1.496,1.68,17847364,0
+TSHA.US,D,20231116,000000,1.66,1.72,1.515,1.57,2666961,0
+TSHA.US,D,20231117,000000,1.57,1.7,1.555,1.7,1949139,0
+TSHA.US,D,20231120,000000,1.7,1.85,1.67,1.8,1698680,0
+TSHA.US,D,20231121,000000,1.73,1.8,1.675,1.74,1589502,0
+TSHA.US,D,20231122,000000,1.73,1.8599,1.73,1.84,1388186,0
+TSHA.US,D,20231124,000000,1.84,1.91,1.795,1.89,608641,0
+TSHA.US,D,20231127,000000,1.87,1.88,1.74,1.8,2679272,0
+TSHA.US,D,20231128,000000,1.8,1.85,1.74,1.79,2904881,0
+TSHA.US,D,20231129,000000,1.81,1.88,1.775,1.82,2558100,0
+TSHA.US,D,20231130,000000,1.83,1.86,1.72,1.76,2490283,0
+TSHA.US,D,20231201,000000,1.75,1.85,1.65,1.84,1640617,0
+TSHA.US,D,20231204,000000,1.9,1.9,1.73,1.82,2034878,0
+TSHA.US,D,20231205,000000,1.85,1.85,1.74,1.78,993476,0
+TSHA.US,D,20231206,000000,1.8,1.82,1.6802,1.7,1619823,0
+TSHA.US,D,20231207,000000,1.68,1.73,1.51,1.7,2411134,0
+TSHA.US,D,20231208,000000,1.67,1.8,1.67,1.79,1197195,0
+TSHA.US,D,20231211,000000,1.79,1.79,1.66,1.67,567037,0
+TSHA.US,D,20231212,000000,1.67,1.695,1.585,1.63,1282041,0
+TSHA.US,D,20231213,000000,1.61,1.8,1.61,1.8,1639856,0
+TSHA.US,D,20231214,000000,1.8,1.81,1.52,1.55,5153830,0
+TSHA.US,D,20231215,000000,1.55,1.655,1.55,1.63,4991176,0
+TSHA.US,D,20231218,000000,1.61,1.63,1.52,1.54,732428,0
+TSHA.US,D,20231219,000000,1.56,1.6,1.455,1.53,3461130,0
+TSHA.US,D,20231220,000000,1.56,1.5695,1.39,1.42,5131217,0
+TSHA.US,D,20231221,000000,1.47,1.5199,1.44,1.48,1060764,0
+TSHA.US,D,20231222,000000,1.48,1.66,1.47,1.63,1988569,0
+TSHA.US,D,20231226,000000,1.6,1.72,1.6,1.69,854030,0
+TSHA.US,D,20231227,000000,1.7,1.785,1.67,1.735,869217,0
+TSHA.US,D,20231228,000000,1.76,1.8,1.71,1.78,750894,0
+TSHA.US,D,20231229,000000,1.81,1.81,1.73,1.77,845697,0
+TSHA.US,D,20240102,000000,1.71,1.8095,1.69,1.71,1009009,0
+TSHA.US,D,20240103,000000,1.69,1.78,1.66,1.69,745357,0
+TSHA.US,D,20240104,000000,1.7,1.8,1.7,1.76,1138040,0
+TSHA.US,D,20240105,000000,1.77,1.85,1.65,1.78,4595189,0
+TSHA.US,D,20240108,000000,1.78,1.9,1.75,1.84,5585451,0
+TSHA.US,D,20240109,000000,1.79,2,1.785,1.92,4651903,0
+TSHA.US,D,20240110,000000,1.9,1.97,1.755,1.78,1960793,0
+TSHA.US,D,20240111,000000,1.83,1.85,1.66,1.67,1639531,0
+TSHA.US,D,20240112,000000,1.67,1.74,1.59,1.6,814755,0
+TSHA.US,D,20240116,000000,1.55,1.615,1.5,1.53,1434580,0
+TSHA.US,D,20240117,000000,1.56,1.59,1.44,1.585,1229945,0
+TSHA.US,D,20240118,000000,1.62,1.64,1.4,1.43,1164940,0
+TSHA.US,D,20240119,000000,1.45,1.45,1.38,1.44,781431,0
+TSHA.US,D,20240122,000000,1.45,1.565,1.43,1.49,1896517,0
+TSHA.US,D,20240123,000000,1.5,1.54,1.4699,1.5,1476274,0
+TSHA.US,D,20240124,000000,1.52,1.59,1.43,1.47,1644596,0
+TSHA.US,D,20240125,000000,1.51,1.51,1.41,1.47,819250,0
+TSHA.US,D,20240126,000000,1.47,1.505,1.43,1.48,611328,0
+TSHA.US,D,20240129,000000,1.47,1.61,1.42,1.6,807351,0
+TSHA.US,D,20240130,000000,1.61,1.64,1.48,1.51,836669,0
+TSHA.US,D,20240131,000000,1.5,1.56,1.475,1.52,934481,0
+TSHA.US,D,20240201,000000,1.545,1.61,1.49,1.56,1233713,0
+TSHA.US,D,20240202,000000,1.54,1.56,1.45,1.51,857924,0
+TSHA.US,D,20240205,000000,1.5,1.575,1.43,1.56,1035206,0
+TSHA.US,D,20240206,000000,1.56,1.665,1.52,1.64,1752672,0
+TSHA.US,D,20240207,000000,1.66,1.66,1.53,1.54,491941,0
+TSHA.US,D,20240208,000000,1.53,1.59,1.51,1.56,539336,0
+TSHA.US,D,20240209,000000,1.59,1.69,1.56,1.68,905760,0
+TSHA.US,D,20240212,000000,1.68,1.8,1.67,1.69,1115256,0
+TSHA.US,D,20240213,000000,1.69,1.725,1.44,1.46,1596843,0
+TSHA.US,D,20240214,000000,1.5,1.53,1.41,1.46,1812761,0
+TSHA.US,D,20240215,000000,1.45,1.64,1.44,1.59,2225903,0
+TSHA.US,D,20240216,000000,1.59,1.93,1.59,1.91,5447436,0
+TSHA.US,D,20240220,000000,1.882,2.17,1.882,2.15,3049925,0
+TSHA.US,D,20240221,000000,2.14,2.56,2.122,2.52,6509433,0
+TSHA.US,D,20240222,000000,2.57,2.85,2.52,2.55,3889713,0
+TSHA.US,D,20240223,000000,2.44,2.5,2.175,2.5,3456837,0
+TSHA.US,D,20240226,000000,2.48,2.55,2.21,2.29,1896385,0
+TSHA.US,D,20240227,000000,2.26,2.495,2.26,2.45,2048556,0
+TSHA.US,D,20240228,000000,2.48,2.775,2.425,2.64,13204676,0
+TSHA.US,D,20240229,000000,2.71,3.28,2.55,3.16,5968234,0
+TSHA.US,D,20240301,000000,3.15,3.55,3.12,3.23,3688670,0
+TSHA.US,D,20240304,000000,3.24,3.3,2.915,3,2139504,0
+TSHA.US,D,20240305,000000,2.98,3.1799,2.794,2.8,2077161,0
+TSHA.US,D,20240306,000000,2.79,2.84,2.62,2.71,2133209,0
+TSHA.US,D,20240307,000000,2.755,2.84,2.5,2.52,1805871,0
+TSHA.US,D,20240308,000000,2.54,2.63,2.445,2.52,1638242,0
+TSHA.US,D,20240311,000000,2.48,2.535,2.29,2.34,1627845,0
+TSHA.US,D,20240312,000000,2.36,2.38,2.23,2.25,1695275,0
+TSHA.US,D,20240313,000000,2.27,2.405,2.23,2.26,1054572,0
+TSHA.US,D,20240314,000000,2.25,2.25,2.06,2.14,1851883,0
+TSHA.US,D,20240315,000000,2.17,2.4,2.12,2.3,1792228,0
+TSHA.US,D,20240318,000000,2.3,2.34,2.06,2.13,1562269,0
+TSHA.US,D,20240319,000000,2.1,2.33,2.08,2.25,4032488,0
+TSHA.US,D,20240320,000000,2.95,3.1762,2.53,2.96,24538272,0
+TSHA.US,D,20240321,000000,3.02,3.43,2.97,3.1,10124729,0
+TSHA.US,D,20240322,000000,3.07,3.31,3.05,3.25,3066651,0
+TSHA.US,D,20240325,000000,3.29,3.43,3.05,3.06,3243077,0
+TSHA.US,D,20240326,000000,3.06,3.18,2.94,3.06,2145239,0
+TSHA.US,D,20240327,000000,3.04,3.17,2.99,3.17,2503124,0
+TSHA.US,D,20240328,000000,3.16,3.2996,2.86,2.87,4211874,0
+TSHA.US,D,20240401,000000,2.83,2.88,2.695,2.84,2532435,0
+TSHA.US,D,20240402,000000,2.75,2.83,2.67,2.71,1164438,0
+TSHA.US,D,20240403,000000,2.65,2.805,2.65,2.72,852995,0
+TSHA.US,D,20240404,000000,2.78,2.895,2.67,2.68,880256,0
+TSHA.US,D,20240405,000000,2.66,2.72,2.605,2.68,1024971,0
+TSHA.US,D,20240408,000000,2.675,2.735,2.62,2.68,796293,0
+TSHA.US,D,20240409,000000,2.95,3.3,2.91,2.96,4672076,0
+TSHA.US,D,20240410,000000,2.85,3.4,2.85,3.14,4738013,0
+TSHA.US,D,20240411,000000,3.23,3.355,3.04,3.22,3255716,0
+TSHA.US,D,20240412,000000,3.22,3.28,2.93,2.94,1683837,0
+TSHA.US,D,20240415,000000,2.95,3,2.63,2.66,2029832,0
+TSHA.US,D,20240416,000000,2.69,2.7,2.5,2.575,1475522,0
+TSHA.US,D,20240417,000000,2.58,2.59,2.435,2.45,1398013,0
+TSHA.US,D,20240418,000000,2.45,2.49,2.32,2.41,1969323,0
+TSHA.US,D,20240419,000000,2.4,2.425,2.145,2.27,1790494,0
+TSHA.US,D,20240422,000000,2.28,2.47,2.19005,2.46,1459716,0
+TSHA.US,D,20240423,000000,2.56,2.61,2.48,2.53,1459037,0
+TSHA.US,D,20240424,000000,2.53,2.54,2.32,2.35,794093,0
+TSHA.US,D,20240425,000000,2.35,2.375,2.165,2.3,1560849,0
+TSHA.US,D,20240426,000000,2.35,2.45,2.295,2.39,890189,0
+TSHA.US,D,20240429,000000,2.41,2.595,2.39,2.45,1944961,0
+TSHA.US,D,20240430,000000,2.54,2.54,2.4,2.43,1172564,0
+TSHA.US,D,20240501,000000,2.44,2.505,2.35,2.42,1404026,0
+TSHA.US,D,20240502,000000,2.49,2.64,2.41,2.58,1491558,0
+TSHA.US,D,20240503,000000,2.65,2.7499,2.54,2.57,1053341,0
+TSHA.US,D,20240506,000000,2.54,2.62,2.495,2.62,860439,0
+TSHA.US,D,20240507,000000,2.63,2.65,2.37,2.48,1384000,0
+TSHA.US,D,20240508,000000,2.48,2.48,2.31,2.38,1850885,0
+TSHA.US,D,20240509,000000,2.39,2.56,2.31,2.53,1236896,0
+TSHA.US,D,20240510,000000,2.54,2.57,2.3,2.34,1407720,0
+TSHA.US,D,20240513,000000,2.36,2.46,2.355,2.4,923238,0
+TSHA.US,D,20240514,000000,2.75,2.99,2.53,2.57,2706539,0
+TSHA.US,D,20240515,000000,2.5,3.15,2.5,3.11,4689493,0
+TSHA.US,D,20240516,000000,3.1,3.22,3.01,3.14,1400669,0
+TSHA.US,D,20240517,000000,3.13,3.1369,2.96,3.09,970609,0
+TSHA.US,D,20240520,000000,3.09,3.17,3.05,3.09,806115,0
+TSHA.US,D,20240521,000000,3.06,3.08,2.85,2.89,2768983,0
+TSHA.US,D,20240522,000000,2.9,3.035,2.835,2.97,1721152,0
+TSHA.US,D,20240523,000000,2.98,3.015,2.925,2.96,752371,0
+TSHA.US,D,20240524,000000,2.94,3.27,2.93,3.24,1900709,0
+TSHA.US,D,20240528,000000,3.24,3.295,3.14,3.25,1703162,0
+TSHA.US,D,20240529,000000,3.15,3.235,3.07,3.17,1750560,0
+TSHA.US,D,20240530,000000,3.18,3.27,3.085,3.13,1882391,0
+TSHA.US,D,20240531,000000,3.16,3.5,3.14,3.43,2483172,0
+TSHA.US,D,20240603,000000,3.45,3.945,3.44,3.62,8015700,0
+TSHA.US,D,20240604,000000,3.63,3.78,3.58,3.68,2240464,0
+TSHA.US,D,20240605,000000,3.69,4,3.675,3.99,1866267,0
+TSHA.US,D,20240606,000000,4,4.02,3.75,3.86,1745547,0
+TSHA.US,D,20240607,000000,3.8,4.015,3.775,3.95,1303919,0
+TSHA.US,D,20240610,000000,3.94,4.0044,3.84,3.92,1005896,0
+TSHA.US,D,20240611,000000,3.89,3.93,3.72,3.75,1003016,0
+TSHA.US,D,20240612,000000,3.79,4.01,3.66,3.91,1462672,0
+TSHA.US,D,20240613,000000,3.96,4.32,3.9315,4.17,2756589,0
+TSHA.US,D,20240614,000000,4.15,4.17,3.9,3.97,1395246,0
+TSHA.US,D,20240617,000000,3.98,4.07,3.72,4.03,7979071,0
+TSHA.US,D,20240618,000000,3.78,3.82,2.44,2.97,9402862,0
+TSHA.US,D,20240620,000000,2.93,3.125,2.74,2.76,3177769,0
+TSHA.US,D,20240621,000000,2.91,2.99,2.745,2.96,5482231,0
+TSHA.US,D,20240624,000000,2.92,2.985,2.59,2.66,2169960,0
+TSHA.US,D,20240625,000000,2.61,2.67,2.45,2.465,2073971,0
+TSHA.US,D,20240626,000000,2.24,2.26,1.83,2.04,10169941,0
+TSHA.US,D,20240627,000000,2.09,2.21,2.04,2.165,3693423,0
+TSHA.US,D,20240628,000000,2.17,2.31,2.07,2.24,28053032,0
+TSHA.US,D,20240701,000000,2.38,2.3994,2.2,2.26,2979223,0
+TSHA.US,D,20240702,000000,2.3,2.31,2.14,2.16,2035967,0
+TSHA.US,D,20240703,000000,2.24,2.29,2.145,2.15,810081,0
+TSHA.US,D,20240705,000000,2.17,2.17,1.99,2.07,1836039,0
+TSHA.US,D,20240708,000000,2.08,2.255,2.08,2.22,1510600,0
+TSHA.US,D,20240709,000000,2.22,2.37,2.2,2.24,1394486,0
+TSHA.US,D,20240710,000000,2.27,2.33,2.22,2.26,1156161,0
+TSHA.US,D,20240711,000000,2.35,2.525,2.27,2.46,3056247,0
+TSHA.US,D,20240712,000000,2.52,2.53,2.3,2.37,1938234,0
+TSHA.US,D,20240715,000000,2.5,2.51,2.39,2.44,1488196,0
+TSHA.US,D,20240716,000000,2.48,2.5104,2.43,2.46,1985840,0
+TSHA.US,D,20240717,000000,2.46,2.46,2.21,2.29,2190099,0
+TSHA.US,D,20240718,000000,2.38,2.38,2.14,2.26,1620204,0
+TSHA.US,D,20240719,000000,2.27,2.2762,2.12,2.14,1550817,0
+TSHA.US,D,20240722,000000,2.14,2.2,2.12,2.18,953821,0
+TSHA.US,D,20240723,000000,2.12,2.31,2.1,2.29,1115535,0
+TSHA.US,D,20240724,000000,2.25,2.32,2.21,2.24,1320430,0
+TSHA.US,D,20240725,000000,2.27,2.325,2.226,2.27,1077697,0
+TSHA.US,D,20240726,000000,2.31,2.35,2.205,2.3,1087823,0
+TSHA.US,D,20240729,000000,2.29,2.31,2.16,2.29,1275343,0
+TSHA.US,D,20240730,000000,2.3,2.34,2.21,2.25,836776,0
+TSHA.US,D,20240731,000000,2.26,2.305,2.2,2.21,1382698,0
+TSHA.US,D,20240801,000000,2.26,2.26,2.14,2.16,1527766,0
+TSHA.US,D,20240802,000000,2.09,2.15,2.01,2.1,1455089,0
+TSHA.US,D,20240805,000000,1.98,2.1001,1.93,2.02,1370044,0
+TSHA.US,D,20240806,000000,2.03,2.19,1.99,2.15,908728,0
+TSHA.US,D,20240807,000000,2.12,2.155,1.96,2.03,2359693,0
+TSHA.US,D,20240808,000000,2.07,2.105,2,2.1,815451,0
+TSHA.US,D,20240809,000000,2.13,2.15,2.035,2.09,965160,0
+TSHA.US,D,20240812,000000,2.14,2.22,1.99,2.04,1836680,0
+TSHA.US,D,20240813,000000,2.05,2.29,2.05,2.28,1762842,0
+TSHA.US,D,20240814,000000,2.28,2.35,2.19,2.31,1489261,0
+TSHA.US,D,20240815,000000,2.3,2.36,2.27,2.29,1239265,0
+TSHA.US,D,20240816,000000,2.28,2.32,2.21,2.25,820037,0
+TSHA.US,D,20240819,000000,2.26,2.355,2.225,2.24,1193994,0
+TSHA.US,D,20240820,000000,2.25,2.3,2.2,2.29,736269,0
+TSHA.US,D,20240821,000000,2.28,2.345,2.21,2.26,1082775,0
+TSHA.US,D,20240822,000000,2.25,2.2791,2.18,2.24,647774,0
+TSHA.US,D,20240823,000000,2.25,2.28,2.17,2.2,1150363,0
+TSHA.US,D,20240826,000000,2.21,2.27,2.14,2.16,1191027,0
+TSHA.US,D,20240827,000000,2.25,2.25,2.08,2.14,785335,0
+TSHA.US,D,20240828,000000,2.12,2.13,2.07,2.09,634664,0
+TSHA.US,D,20240829,000000,2.1,2.23,2.085,2.15,656518,0
+TSHA.US,D,20240830,000000,2.17,2.25,2.1135,2.24,1086460,0
+TSHA.US,D,20240903,000000,2.2,2.26,2.05,2.06,844577,0
+TSHA.US,D,20240904,000000,2.03,2.1,2.02,2.07,991419,0
+TSHA.US,D,20240905,000000,2.09,2.15,2.05,2.11,729946,0
+TSHA.US,D,20240906,000000,2.11,2.13,1.99,2.04,2882419,0
+TSHA.US,D,20240909,000000,2.06,2.355,2.06,2.29,1775111,0
+TSHA.US,D,20240910,000000,2.28,2.305,2.18,2.29,784768,0
+TSHA.US,D,20240911,000000,2.27,2.33,2.23,2.32,880032,0
+TSHA.US,D,20240912,000000,2.34,2.34,2.19,2.19,732360,0
+TSHA.US,D,20240913,000000,2.23,2.33,2.18,2.29,2712001,0
+TSHA.US,D,20240916,000000,2.29,2.31,2.13,2.17,1327561,0
+TSHA.US,D,20240917,000000,2.21,2.245,2.14,2.18,1474975,0
+TSHA.US,D,20240918,000000,2.17,2.25,2.07,2.15,1444560,0
+TSHA.US,D,20240919,000000,2.24,2.285,2.14,2.19,1946939,0
+TSHA.US,D,20240920,000000,2.2,2.201,2.13,2.15,5460949,0
+TSHA.US,D,20240923,000000,2.15,2.15,2.03,2.03,2860709,0
+TSHA.US,D,20240924,000000,2.05,2.09,1.985,2.06,2002393,0
+TSHA.US,D,20240925,000000,2.068,2.08,2,2.01,1066553,0
+TSHA.US,D,20240926,000000,2.03,2.11,1.99,2.1,3287106,0
+TSHA.US,D,20240927,000000,2.1,2.15,2.07,2.07,1020344,0
+TSHA.US,D,20240930,000000,2.07,2.11,1.98,2.01,3094125,0
+TSHA.US,D,20241001,000000,2,2.055,1.98,2.02,1984336,0
+TSHA.US,D,20241002,000000,2,2.09,1.99,2.05,1556572,0
+TSHA.US,D,20241003,000000,2.04,2.105,2.02,2.02,2332725,0
+TSHA.US,D,20241004,000000,2.05,2.09,2.01,2.01,1413295,0
+TSHA.US,D,20241007,000000,2.01,2.035,1.965,1.98,1689254,0
+TSHA.US,D,20241008,000000,1.99,2.06,1.97,2.01,913155,0
+TSHA.US,D,20241009,000000,2,2.0286,1.96,2,1356412,0
+TSHA.US,D,20241010,000000,1.98,2.01,1.955,1.98,1886885,0
+TSHA.US,D,20241011,000000,1.98,2.05,1.96,2.01,1985365,0
+TSHA.US,D,20241014,000000,2,2.01,1.97,1.99,936153,0
+TSHA.US,D,20241015,000000,1.99,1.99,1.92,1.95,955617,0
+TSHA.US,D,20241016,000000,1.95,2.05,1.93,2.03,1936322,0
+TSHA.US,D,20241017,000000,2.04,2.06,2.005,2.03,1097268,0
+TSHA.US,D,20241018,000000,2.04,2.06,2.02,2.06,744661,0
+TSHA.US,D,20241021,000000,2.05,2.065,1.98,2.02,1616760,0
+TSHA.US,D,20241022,000000,2.01,2.02,1.9,1.99,2118161,0
+TSHA.US,D,20241023,000000,1.99,2.01,1.91,1.97,2819535,0
+TSHA.US,D,20241024,000000,1.98,2,1.95,1.97,962118,0
+TSHA.US,D,20241025,000000,1.97,2.05,1.97,1.99,1454893,0
+TSHA.US,D,20241028,000000,1.99,2.055,1.97,1.97,1752850,0
+TSHA.US,D,20241029,000000,2,2,1.88,1.88,1868626,0
+TSHA.US,D,20241030,000000,1.88,1.93,1.85,1.87,1352673,0
+TSHA.US,D,20241031,000000,1.85,1.87,1.68,1.69,2094721,0
+TSHA.US,D,20241101,000000,1.69,1.72,1.52,1.53,6477091,0
+TSHA.US,D,20241104,000000,1.34,1.57,1.335,1.34,7479722,0
+TSHA.US,D,20241105,000000,1.34,1.355,1.19,1.27,12999016,0
+TSHA.US,D,20241106,000000,1.25,1.43,1.25,1.37,10432196,0
+TSHA.US,D,20241107,000000,1.41,1.4689,1.35,1.42,4496692,0
+TSHA.US,D,20241108,000000,1.42,1.52,1.4,1.5,4159017,0
+TSHA.US,D,20241111,000000,1.53,1.65,1.49,1.63,7245303,0
+TSHA.US,D,20241112,000000,2.08,2.43,2.02,2.39,25442556,0
+TSHA.US,D,20241113,000000,2.47,2.53,2.17,2.21,6876350,0
+TSHA.US,D,20241114,000000,2.01,2.63,1.96,2.27,10308614,0
+TSHA.US,D,20241115,000000,2.32,2.32,1.94,2.06,7298813,0
+TSHA.US,D,20241118,000000,2.11,2.34,2.065,2.28,4396982,0
+TSHA.US,D,20241119,000000,2.22,2.28,2.0613,2.12,7919982,0
+TSHA.US,D,20241120,000000,2.12,2.12,1.96,2.01,8624125,0
+TSHA.US,D,20241121,000000,2.03,2.2,1.98,2.18,5278203,0
+TSHA.US,D,20241122,000000,2.2,2.62,2.115,2.47,9792420,0
+TSHA.US,D,20241125,000000,2.5,3.03,2.49,2.89,9968366,0
+TSHA.US,D,20241126,000000,2.87,2.99,2.79,2.93,7377954,0
+TSHA.US,D,20241127,000000,2.97,3.19,2.92,3,4802974,0
+TSHA.US,D,20241129,000000,3.01,3.295,3,3.24,2242531,0
+TSHA.US,D,20241202,000000,3.26,3.31,3.06,3.08,7931335,0
+TSHA.US,D,20241203,000000,3.05,3.1119,2.58,2.61,6445428,0
+TSHA.US,D,20241204,000000,2.55,2.67,2.45,2.455,5728523,0
+TSHA.US,D,20241205,000000,2.35,2.43,2.2,2.38,5412298,0
+TSHA.US,D,20241206,000000,2.4,2.56,2.385,2.48,2182114,0
+TSHA.US,D,20241209,000000,2.48,2.715,2.48,2.56,1890474,0
+TSHA.US,D,20241210,000000,2.59,2.68,2.47,2.52,7253227,0
+TSHA.US,D,20241211,000000,2.56,2.6,2.32,2.43,2367867,0
+TSHA.US,D,20241212,000000,2.41,2.42,2.22,2.25,2898577,0
+TSHA.US,D,20241213,000000,2.25,2.265,2.04,2.07,4541630,0
+TSHA.US,D,20241216,000000,2.06,2.125,1.97,2.01,3048583,0
+TSHA.US,D,20241217,000000,2.01,2.1,1.98,2.03,2887381,0
+TSHA.US,D,20241218,000000,2.06,2.07,1.8,1.83,2205236,0
+TSHA.US,D,20241219,000000,1.98,2,1.805,1.85,3364125,0
+TSHA.US,D,20241220,000000,1.82,1.935,1.8,1.85,6163472,0
+TSHA.US,D,20241223,000000,1.83,1.88,1.78,1.83,1543471,0
+TSHA.US,D,20241224,000000,1.81,1.85,1.79,1.85,930192,0
+TSHA.US,D,20241226,000000,1.84,1.87,1.75,1.86,1514506,0
+TSHA.US,D,20241227,000000,1.86,1.93,1.73,1.75,1607962,0
+TSHA.US,D,20241230,000000,1.75,1.76,1.655,1.73,1768631,0
+TSHA.US,D,20241231,000000,1.7,1.79,1.66,1.73,1995002,0
+TSHA.US,D,20250102,000000,1.76,1.9,1.72,1.85,1770177,0
+TSHA.US,D,20250103,000000,1.89,1.97,1.86,1.92,1284976,0
+TSHA.US,D,20250106,000000,1.93,2.06,1.87,2.05,3379540,0
+TSHA.US,D,20250107,000000,2.07,2.07,1.8301,1.88,3126141,0
+TSHA.US,D,20250108,000000,1.89,1.93,1.75,1.93,1707123,0
+TSHA.US,D,20250110,000000,1.87,1.87,1.72,1.76,1798411,0
+TSHA.US,D,20250113,000000,1.81,1.81,1.56,1.67,2730768,0
+TSHA.US,D,20250114,000000,1.68,1.715,1.605,1.62,1229912,0
+TSHA.US,D,20250115,000000,1.7,1.75,1.6,1.63,2073916,0
+TSHA.US,D,20250116,000000,1.64,1.65,1.54,1.58,4124279,0
+TSHA.US,D,20250117,000000,1.6,1.615,1.51,1.53,1924740,0
+TSHA.US,D,20250121,000000,1.53,1.585,1.47,1.53,1810501,0
+TSHA.US,D,20250122,000000,1.54,1.5699,1.5,1.53,1129801,0
+TSHA.US,D,20250123,000000,1.52,1.55,1.5,1.53,2150399,0
+TSHA.US,D,20250124,000000,1.51,1.5501,1.46,1.52,2220859,0
+TSHA.US,D,20250127,000000,1.5,1.59,1.49,1.53,3116565,0
+TSHA.US,D,20250128,000000,1.51,1.53,1.48,1.5,2483193,0
+TSHA.US,D,20250129,000000,1.51,1.54,1.44,1.5,3314362,0
+TSHA.US,D,20250130,000000,1.5,1.505,1.4418,1.48,1071371,0
+TSHA.US,D,20250131,000000,1.49,1.59,1.48,1.5,1231378,0
+TSHA.US,D,20250203,000000,1.47,1.545,1.435,1.53,2551047,0
+TSHA.US,D,20250204,000000,1.52,1.66,1.5,1.57,1981519,0
+TSHA.US,D,20250205,000000,1.55,1.7,1.54,1.69,2452105,0
+TSHA.US,D,20250206,000000,1.7,1.77,1.64,1.66,1793485,0
+TSHA.US,D,20250207,000000,1.7,1.8297,1.67,1.75,3238411,0
+TSHA.US,D,20250210,000000,1.75,1.88,1.7,1.87,3199393,0
+TSHA.US,D,20250211,000000,1.85,1.85,1.5001,1.6,3053799,0
+TSHA.US,D,20250212,000000,1.6,1.6,1.46,1.6,1987730,0
+TSHA.US,D,20250213,000000,1.59,1.66,1.55,1.62,1119808,0
+TSHA.US,D,20250214,000000,1.63,1.76,1.59,1.63,1208165,0
+TSHA.US,D,20250218,000000,1.64,1.74,1.58,1.6,2448359,0
+TSHA.US,D,20250219,000000,1.62,1.67,1.58,1.64,1198293,0
+TSHA.US,D,20250220,000000,1.65,1.6993,1.6,1.64,977905,0
+TSHA.US,D,20250221,000000,1.64,1.71,1.6,1.61,1637698,0
+TSHA.US,D,20250224,000000,1.61,1.675,1.6,1.65,1368063,0
+TSHA.US,D,20250225,000000,1.66,1.74,1.63,1.7,2129345,0
+TSHA.US,D,20250226,000000,1.8,1.885,1.59,1.62,2123362,0
+TSHA.US,D,20250227,000000,1.6,1.73,1.585,1.59,2368152,0
+TSHA.US,D,20250228,000000,1.59,1.64,1.58,1.6,952061,0
+TSHA.US,D,20250303,000000,1.6,1.66,1.59,1.62,2879043,0
+TSHA.US,D,20250304,000000,1.59,1.67,1.57,1.63,1612853,0
+TSHA.US,D,20250305,000000,1.64,1.74,1.63,1.7,1465386,0
+TSHA.US,D,20250306,000000,1.7,1.8,1.65,1.69,1322679,0
+TSHA.US,D,20250307,000000,1.65,1.765,1.65,1.75,1163591,0
+TSHA.US,D,20250310,000000,1.74,1.77,1.695,1.72,1521292,0
+TSHA.US,D,20250311,000000,1.72,1.75,1.655,1.73,1156202,0
+TSHA.US,D,20250312,000000,1.71,1.78,1.71,1.74,815388,0
+TSHA.US,D,20250313,000000,1.75,1.79,1.71,1.72,504289,0
+TSHA.US,D,20250314,000000,1.73,1.78,1.694,1.72,3274594,0
+TSHA.US,D,20250317,000000,1.73,1.82,1.699,1.79,1623499,0
+TSHA.US,D,20250318,000000,1.77,1.8026,1.73,1.74,1456923,0
+TSHA.US,D,20250319,000000,1.73,1.83,1.71,1.83,1096398,0
+TSHA.US,D,20250320,000000,1.8,1.87,1.69,1.7,1195789,0
+TSHA.US,D,20250321,000000,1.68,1.705,1.59,1.64,5304703,0
+TSHA.US,D,20250324,000000,1.67,1.68,1.595,1.66,945128,0
+TSHA.US,D,20250325,000000,1.67,1.78,1.63,1.77,1674410,0
+TSHA.US,D,20250326,000000,1.76,1.83,1.65,1.8,1160715,0
+TSHA.US,D,20250327,000000,1.81,1.95,1.78,1.88,2506838,0
+TSHA.US,D,20250328,000000,1.91,1.95,1.805,1.93,1561909,0
+TSHA.US,D,20250331,000000,1.79,1.79,1.17,1.39,12479435,0
+TSHA.US,D,20250401,000000,1.42,1.42,1.21,1.265,5137530,0
+TSHA.US,D,20250402,000000,1.26,1.36,1.24,1.32,1658734,0
+TSHA.US,D,20250403,000000,1.25,1.32,1.205,1.26,2801950,0
+TSHA.US,D,20250404,000000,1.21,1.24,1.19,1.22,1796089,0
+TSHA.US,D,20250407,000000,1.15,1.255,1.1007,1.24,2115673,0
+TSHA.US,D,20250408,000000,1.29,1.29,1.12,1.13,1759172,0
+TSHA.US,D,20250409,000000,1.13,1.26,1.05,1.2,2381191,0
+TSHA.US,D,20250410,000000,1.19,1.22,1.08,1.17,1013573,0
+TSHA.US,D,20250411,000000,1.16,1.27,1.14,1.245,867477,0
+TSHA.US,D,20250414,000000,1.26,1.31,1.23,1.28,832984,0
+TSHA.US,D,20250415,000000,1.27,1.36,1.24,1.27,798053,0
+TSHA.US,D,20250416,000000,1.24,1.24,1.14,1.18,812496,0
+TSHA.US,D,20250417,000000,1.19,1.26,1.13,1.24,983008,0
+TSHA.US,D,20250421,000000,1.23,1.475,1.22,1.45,4663020,0
+TSHA.US,D,20250422,000000,1.47,1.82,1.46,1.78,5234899,0
+TSHA.US,D,20250423,000000,1.85,1.98,1.78,1.82,3994205,0
+TSHA.US,D,20250424,000000,1.8,1.88,1.74,1.82,1389727,0
+TSHA.US,D,20250425,000000,1.77,1.8,1.7,1.76,1698835,0
+TSHA.US,D,20250428,000000,1.76,1.895,1.74,1.8,1743217,0
+TSHA.US,D,20250429,000000,1.78,1.845,1.755,1.82,1264782,0
+TSHA.US,D,20250430,000000,1.78,1.98,1.78,1.94,1030214,0
+TSHA.US,D,20250501,000000,1.955,2.43,1.93,2.41,6693083,0
+TSHA.US,D,20250502,000000,2.465,2.725,2.44,2.58,5759167,0
+TSHA.US,D,20250505,000000,2.55,2.565,2.385,2.46,3119858,0
+TSHA.US,D,20250506,000000,2.42,2.455,1.85,2,8488600,0
+TSHA.US,D,20250507,000000,1.93,2.12,1.845,1.9,3078959,0
+TSHA.US,D,20250508,000000,1.86,2.28,1.85,2.1,6337969,0
+TSHA.US,D,20250509,000000,2.1,2.22,2.06,2.13,2134321,0
+TSHA.US,D,20250512,000000,2.19,2.34,2.145,2.32,4031192,0
+TSHA.US,D,20250513,000000,2.33,2.37,2.21,2.34,2300571,0
+TSHA.US,D,20250514,000000,2.35,2.45,2.27,2.37,2934359,0
+TSHA.US,D,20250515,000000,2.51,2.77,2.295,2.56,6645733,0
+TSHA.US,D,20250516,000000,2.59,2.765,2.555,2.7,4809303,0
+TSHA.US,D,20250519,000000,2.64,2.88,2.63,2.79,3231685,0
+TSHA.US,D,20250520,000000,2.78,3,2.75,2.93,5773241,0
+TSHA.US,D,20250521,000000,2.86,3.24,2.83,2.89,4568270,0
+TSHA.US,D,20250522,000000,2.84,2.935,2.72,2.85,3584388,0
+TSHA.US,D,20250523,000000,2.76,2.848,2.565,2.75,4063290,0
+TSHA.US,D,20250527,000000,2.8,2.84,2.6,2.605,3061670,0
+TSHA.US,D,20250528,000000,2.63,2.64,2.44,2.44,2404823,0
+TSHA.US,D,20250529,000000,2.85,2.95,2.66,2.75,22180068,0
+TSHA.US,D,20250530,000000,2.7,2.74,2.665,2.71,5623162,0
+TSHA.US,D,20250602,000000,2.72,2.82,2.655,2.785,3290084,0
+TSHA.US,D,20250603,000000,2.91,2.97,2.775,2.78,5946533,0
+TSHA.US,D,20250604,000000,2.93,2.94,2.69,2.79,4281785,0
+TSHA.US,D,20250605,000000,2.78,2.91,2.7,2.88,3569335,0
+TSHA.US,D,20250606,000000,2.96,3.08,2.79,2.84,6669041,0
+TSHA.US,D,20250609,000000,2.92,2.93,2.77,2.8,1890016,0
+TSHA.US,D,20250610,000000,2.8,2.85,2.59,2.61,2579419,0
+TSHA.US,D,20250611,000000,2.63,3.01,2.59,2.67,7902668,0
+TSHA.US,D,20250612,000000,2.67,2.74,2.57,2.65,4230582,0
+TSHA.US,D,20250613,000000,2.58,2.64,2.49,2.54,2463792,0
+TSHA.US,D,20250616,000000,2.59,2.605,2.48,2.56,3500189,0
+TSHA.US,D,20250617,000000,2.55,2.66,2.52,2.55,3050948,0
+TSHA.US,D,20250618,000000,2.54,2.64,2.485,2.57,3282647,0
+TSHA.US,D,20250620,000000,2.61,2.619,2.39,2.46,9475276,0
+TSHA.US,D,20250623,000000,2.47,2.5,2.43,2.49,3086864,0
+TSHA.US,D,20250624,000000,2.5,2.55,2.36,2.37,2608404,0
+TSHA.US,D,20250625,000000,2.37,2.46,2.31,2.44,2156911,0
+TSHA.US,D,20250626,000000,2.45,2.47,2.29,2.41,2334507,0
+TSHA.US,D,20250627,000000,2.4,2.475,2.345,2.38,2301869,0
+TSHA.US,D,20250630,000000,2.42,2.4204,2.3,2.31,1320807,0
+TSHA.US,D,20250701,000000,2.35,2.465,2.25,2.34,2675873,0
+TSHA.US,D,20250702,000000,2.34,2.505,2.34,2.43,2758661,0
+TSHA.US,D,20250703,000000,2.45,2.49,2.391,2.45,726725,0
+TSHA.US,D,20250707,000000,2.45,2.4816,2.3335,2.34,999729,0
+TSHA.US,D,20250708,000000,2.34,2.5,2.33,2.42,2308650,0
+TSHA.US,D,20250709,000000,2.46,2.575,2.4405,2.54,3263636,0
+TSHA.US,D,20250710,000000,2.54,2.58,2.505,2.55,2338745,0
+TSHA.US,D,20250711,000000,2.62,2.725,2.59,2.64,3293732,0
+TSHA.US,D,20250714,000000,2.64,2.715,2.6,2.64,4149957,0
+TSHA.US,D,20250715,000000,2.65,2.655,2.47,2.51,2020847,0
+TSHA.US,D,20250716,000000,2.52,2.56,2.485,2.54,1656382,0
+TSHA.US,D,20250717,000000,2.55,2.62,2.54,2.59,3484778,0
+TSHA.US,D,20250718,000000,2.6,2.7,2.52,2.57,4961106,0
+TSHA.US,D,20250721,000000,2.59,2.675,2.47,2.53,2724543,0
+TSHA.US,D,20250722,000000,2.53,2.67,2.34,2.63,5425960,0
+TSHA.US,D,20250723,000000,2.69,2.805,2.61,2.69,3480672,0
+TSHA.US,D,20250724,000000,2.71,2.72,2.575,2.59,1434513,0
+TSHA.US,D,20250725,000000,2.61,2.675,2.525,2.65,2831497,0
+TSHA.US,D,20250728,000000,2.65,2.705,2.62,2.67,1340819,0
+TSHA.US,D,20250729,000000,2.645,2.735,2.6,2.62,1524788,0
+TSHA.US,D,20250730,000000,2.7,2.91,2.67,2.74,3612474,0
+TSHA.US,D,20250731,000000,2.72,2.79,2.65,2.73,1272761,0
+TSHA.US,D,20250801,000000,2.69,2.775,2.62,2.63,2993472,0
+TSHA.US,D,20250804,000000,2.64,2.75,2.54,2.71,2309616,0
+TSHA.US,D,20250805,000000,2.71,2.775,2.65,2.74,2765539,0
+TSHA.US,D,20250806,000000,2.76,2.805,2.63,2.79,2188145,0
+TSHA.US,D,20250807,000000,2.79,2.81,2.7,2.81,1641376,0
+TSHA.US,D,20250808,000000,2.81,2.845,2.7,2.72,1099262,0
+TSHA.US,D,20250811,000000,2.71,2.805,2.685,2.76,2520302,0
+TSHA.US,D,20250812,000000,2.78,3,2.69,2.91,4903725,0
+TSHA.US,D,20250813,000000,3.06,3.12,2.965,3.03,5072514,0
+TSHA.US,D,20250814,000000,3.03,3.05,2.88,2.94,2816112,0
+TSHA.US,D,20250815,000000,2.96,2.99,2.85,2.94,2891580,0
+TSHA.US,D,20250818,000000,2.955,3.05,2.88,2.93,3081661,0
+TSHA.US,D,20250819,000000,2.93,2.935,2.81,2.84,2982982,0
+TSHA.US,D,20250820,000000,2.81,2.905,2.7638,2.87,1831270,0
+TSHA.US,D,20250821,000000,2.86,2.91,2.815,2.87,1688996,0
+TSHA.US,D,20250822,000000,2.9,3.01,2.854,3,9090331,0
+TSHA.US,D,20250825,000000,2.98,3.09,2.905,2.92,1839050,0
+TSHA.US,D,20250826,000000,2.94,2.985,2.875,2.96,1776529,0
+TSHA.US,D,20250827,000000,2.96,3.015,2.905,2.97,1270242,0
+TSHA.US,D,20250828,000000,2.99,3,2.81,2.83,1850981,0
+TSHA.US,D,20250829,000000,2.84,2.92,2.785,2.92,1739338,0
+TSHA.US,D,20250902,000000,2.9,2.99,2.82,2.84,2362975,0
+TSHA.US,D,20250903,000000,2.84,2.935,2.82,2.9,2030617,0
+TSHA.US,D,20250904,000000,2.95,3.28,2.91,3.26,14224190,0
+TSHA.US,D,20250905,000000,3.3,3.4,3.21,3.36,5126506,0
+TSHA.US,D,20250908,000000,3.32,3.4,3.2,3.24,3664975,0
+TSHA.US,D,20250909,000000,3.25,3.36,3.205,3.28,3273292,0
+TSHA.US,D,20250910,000000,3.29,3.32,3.16,3.25,2517764,0
+TSHA.US,D,20250911,000000,3.23,3.305,3.19,3.24,2879277,0
+TSHA.US,D,20250912,000000,3.24,3.27,3.04,3.07,4423365,0
+TSHA.US,D,20250915,000000,3.07,3.12,2.91,3.02,3003156,0
+TSHA.US,D,20250916,000000,3,3.075,2.83,2.84,2939423,0
+TSHA.US,D,20250917,000000,2.84,2.955,2.83,2.9,3557177,0
+TSHA.US,D,20250918,000000,2.91,3.04,2.86,2.99,2472473,0
+TSHA.US,D,20250919,000000,2.99,3.03,2.8,2.83,16905311,0
+TSHA.US,D,20250922,000000,2.84,2.945,2.7106,2.87,2262261,0
+TSHA.US,D,20250923,000000,2.88,2.95,2.87,2.92,1669250,0
+TSHA.US,D,20250924,000000,2.92,3.16,2.91,3.15,4778518,0
+TSHA.US,D,20250925,000000,3.1,3.15,3.04,3.06,2211941,0
+TSHA.US,D,20250926,000000,3.1,3.26,3.06,3.25,4334181,0
+TSHA.US,D,20250929,000000,3.25,3.26,3.1,3.16,2658682,0
+TSHA.US,D,20250930,000000,3.14,3.3,3.11,3.27,5157771,0
+TSHA.US,D,20251001,000000,3.25,3.355,3.1,3.18,10005177,0
+TSHA.US,D,20251002,000000,4.035,4.92,3.98,4.88,123669367,0
+TSHA.US,D,20251003,000000,5.05,5.4,4.485,4.76,18123088,0
+TSHA.US,D,20251006,000000,4.89,4.89,4.4,4.42,7466197,0
+TSHA.US,D,20251007,000000,4.42,4.73,4.3201,4.72,5035873,0
+TSHA.US,D,20251008,000000,4.78,5.1,4.67,5.06,5847615,0
+TSHA.US,D,20251009,000000,5.06,5.21,4.93,5,5046136,0
+TSHA.US,D,20251010,000000,5.09,5.09,4.7,4.88,3828297,0
+TSHA.US,D,20251013,000000,4.88,5.15,4.86,5.05,4136387,0
+TSHA.US,D,20251014,000000,4.99,5.16,4.8,5.155,4798777,0
+TSHA.US,D,20251015,000000,5.34,5.5082,5.215,5.34,4194117,0
+TSHA.US,D,20251016,000000,5.33,5.39,4.8701,5.08,4729001,0
+TSHA.US,D,20251017,000000,4.9,4.92,4.43,4.72,9119679,0
+TSHA.US,D,20251020,000000,4.82,4.89,4.51,4.72,5114156,0
+TSHA.US,D,20251021,000000,4.93,5.33,4.81,5.15,5577505,0
+TSHA.US,D,20251022,000000,5.12,5.24,4.705,4.94,2784621,0
+TSHA.US,D,20251023,000000,4.97,5.2,4.91,4.94,4193590,0
+TSHA.US,D,20251024,000000,5.05,5.1,4.735,4.75,2277482,0
+TSHA.US,D,20251027,000000,4.81,4.935,4.695,4.88,2085596,0
+TSHA.US,D,20251028,000000,4.89,5.08,4.84,4.99,1950226,0
+TSHA.US,D,20251029,000000,4.99,5.25,4.9,5.01,3488627,0
+TSHA.US,D,20251030,000000,4.98,5.1878,4.905,4.91,2391769,0
+TSHA.US,D,20251031,000000,4.91,5.2,4.85,4.96,2683302,0
+TSHA.US,D,20251103,000000,4.32,4.5599,3.97,4.46,9206949,0
+TSHA.US,D,20251104,000000,4.29,4.54,4,4.27,3759633,0
+TSHA.US,D,20251105,000000,4.55,4.55,3.89,4.03,5020056,0
+TSHA.US,D,20251106,000000,4.03,4.075,3.89,3.92,3365747,0
+TSHA.US,D,20251107,000000,3.9,4,3.6929,3.83,4034832,0
+TSHA.US,D,20251110,000000,3.89,4,3.75,3.89,2527793,0
+TSHA.US,D,20251111,000000,3.89,4.305,3.855,4.28,5042003,0
+TSHA.US,D,20251112,000000,4.35,4.495,4.2,4.36,4598241,0
+TSHA.US,D,20251113,000000,4.35,4.35,3.98,4.01,3699234,0
+TSHA.US,D,20251114,000000,3.9,4.28,3.9,4.13,3444273,0
+TSHA.US,D,20251117,000000,4.1,4.255,4.045,4.12,3391217,0
+TSHA.US,D,20251118,000000,4.12,4.335,4.05,4.15,2726710,0
+TSHA.US,D,20251119,000000,4.17,4.21,4,4.01,2352327,0
+TSHA.US,D,20251120,000000,4.16,4.22,3.915,3.99,3684878,0
+TSHA.US,D,20251121,000000,3.99,4.34,3.97,4.19,4388414,0
+TSHA.US,D,20251124,000000,4.23,4.44,4.225,4.42,5940297,0
+TSHA.US,D,20251125,000000,4.44,4.6,4.34,4.59,3450541,0
+TSHA.US,D,20251126,000000,4.64,4.89,4.61,4.86,2755727,0
+TSHA.US,D,20251128,000000,4.9,4.915,4.72,4.74,1119121,0
+TSHA.US,D,20251201,000000,4.61,4.635,4.42,4.43,2378171,0
+TSHA.US,D,20251202,000000,4.44,4.47,4.03,4.06,3314233,0
+TSHA.US,D,20251203,000000,4.1,4.515,4.1,4.49,2559872,0
+TSHA.US,D,20251204,000000,4.82,5.095,4.645,5.06,5624448,0
+TSHA.US,D,20251205,000000,5.125,5.24,5.005,5.05,3004091,0
+TSHA.US,D,20251208,000000,5.12,5.54,5.1,5.45,4036304,0
+TSHA.US,D,20251209,000000,5.4,5.53,5.3,5.31,3668412,0
+TSHA.US,D,20251210,000000,5.27,5.64,5.22,5.56,3362637,0
+TSHA.US,D,20251211,000000,5.57,5.805,5.4615,5.76,4598024,0
+TSHA.US,D,20251212,000000,5.76,5.945,5.7,5.79,2541102,0
+TSHA.US,D,20251215,000000,5.85,5.95,5.725,5.76,5887902,0
+TSHA.US,D,20251216,000000,5.71,5.91,5.705,5.82,4070189,0
+TSHA.US,D,20251217,000000,5.77,5.885,5.42,5.44,7405893,0
+TSHA.US,D,20251218,000000,5.54,5.72,5.37,5.45,2667946,0
+TSHA.US,D,20251219,000000,5.45,5.705,5.415,5.49,8958878,0
+TSHA.US,D,20251222,000000,5.55,5.955,5.515,5.86,2259867,0
+TSHA.US,D,20251223,000000,5.77,5.84,5.69,5.71,1291704,0
+TSHA.US,D,20251224,000000,5.92,6.02,5.86,5.91,1726656,0
+TSHA.US,D,20251226,000000,5.9,5.9,5.7101,5.83,1144965,0
+TSHA.US,D,20251229,000000,5.8,5.8116,5.58,5.65,1640258,0
+TSHA.US,D,20251230,000000,5.65,5.69,5.59,5.66,1464137,0
+TSHA.US,D,20251231,000000,5.66,5.68,5.47,5.5,2687461,0
+TSHA.US,D,20260102,000000,5.51,5.53,5.16,5.25,2362473,0
+TSHA.US,D,20260105,000000,5.45,5.53,4.88,4.89,2315722,0
+TSHA.US,D,20260106,000000,4.89,5.3,4.8,5.26,3777113,0
+TSHA.US,D,20260107,000000,5.31,5.69,5.215,5.31,3798110,0
+TSHA.US,D,20260108,000000,5.2,5.27,5.015,5.14,2548882,0
+TSHA.US,D,20260109,000000,5.14,5.19,4.92,4.98,3016881,0
+TSHA.US,D,20260112,000000,4.91,4.92,4.56,4.86,3015196,0
+TSHA.US,D,20260113,000000,4.875,4.94,4.68,4.9,2854985,0
+TSHA.US,D,20260114,000000,4.88,5.17,4.845,5.04,2324089,0
+TSHA.US,D,20260115,000000,5.04,5.12,4.84,4.9,2521883,0
+TSHA.US,D,20260116,000000,4.93,4.97,4.485,4.56,3715501,0
+TSHA.US,D,20260120,000000,4.51,4.66,4.4001,4.64,3389193,0
+TSHA.US,D,20260121,000000,4.66,4.82,4.56,4.78,1991740,0
+TSHA.US,D,20260122,000000,4.78,5.125,4.75,5.09,2450763,0
+TSHA.US,D,20260123,000000,5,5.04,4.635,4.66,4457430,0
+TSHA.US,D,20260126,000000,4.68,4.73,4.5,4.72,1888491,0
+TSHA.US,D,20260127,000000,4.72,4.89,4.655,4.76,1384587,0
+TSHA.US,D,20260128,000000,4.74,4.77,4.43,4.48,4207697,0
+TSHA.US,D,20260129,000000,4.49,4.61,4.49,4.57,1543808,0
+TSHA.US,D,20260130,000000,4.51,4.68,4.475,4.51,2386952,0
+TSHA.US,D,20260202,000000,4.52,4.745,4.51,4.66,1518023,0
+TSHA.US,D,20260203,000000,4.65,4.86,4.63,4.72,1366687,0
+TSHA.US,D,20260204,000000,4.75,4.81,4.47,4.54,2364471,0
+TSHA.US,D,20260205,000000,4.59,4.61,4.4,4.41,3936795,0
+TSHA.US,D,20260206,000000,4.6,4.7,4.44,4.61,2637380,0
+TSHA.US,D,20260209,000000,4.62,4.645,4.47,4.61,2991458,0
+TSHA.US,D,20260210,000000,4.62,4.635,4.455,4.48,2082281,0
+TSHA.US,D,20260211,000000,4.5,4.71,4.365,4.66,2042912,0
+TSHA.US,D,20260212,000000,4.73,4.74,4.47,4.65,1998951,0
+TSHA.US,D,20260213,000000,4.69,4.8,4.45,4.55,2099683,0
+TSHA.US,D,20260217,000000,4.54,4.68,4.465,4.58,3888861,0
+TSHA.US,D,20260218,000000,4.575,4.755,4.51,4.64,2747963,0
diff --git a/daily/us/nasdaq stocks/3/ttsh.us.txt b/daily/us/nasdaq stocks/3/ttsh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18263f4071edcfd0706509398664a2da9edba170
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ttsh.us.txt	
@@ -0,0 +1,1138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTSH.US,D,20210618,000000,8.0103,8.0103,7.6508,7.7337,408330,0
+TTSH.US,D,20210621,000000,7.7337,7.8812,7.5125,7.7983,57911,0
+TTSH.US,D,20210622,000000,7.4849,7.9458,7.4849,7.8904,88845,0
+TTSH.US,D,20210623,000000,8.1301,8.1301,7.6597,8.0011,76773,0
+TTSH.US,D,20210624,000000,8.0379,8.1209,7.7798,7.7798,58808,0
+TTSH.US,D,20210625,000000,7.8259,8.0103,7.5586,7.5586,91469,0
+TTSH.US,D,20210628,000000,7.5586,7.7866,7.4664,7.577,126926,0
+TTSH.US,D,20210629,000000,7.6416,7.6416,7.4296,7.5033,135152,0
+TTSH.US,D,20210630,000000,7.3835,7.5863,7.3006,7.4203,60958,0
+TTSH.US,D,20210701,000000,8.1301,8.2039,7.4296,7.6139,486812,0
+TTSH.US,D,20210702,000000,7.5678,7.6231,7.3374,7.3742,131548,0
+TTSH.US,D,20210706,000000,7.4111,7.4111,7.236,7.3558,111561,0
+TTSH.US,D,20210707,000000,7.2913,7.2913,7.0148,7.0977,190239,0
+TTSH.US,D,20210708,000000,6.5262,7.3189,6.5262,7.0793,146028,0
+TTSH.US,D,20210709,000000,7.0793,7.2175,6.9134,7.1254,103727,0
+TTSH.US,D,20210712,000000,7.0516,7.2175,6.9134,6.9871,148504,0
+TTSH.US,D,20210713,000000,6.9227,7.0977,6.6921,6.8488,193094,0
+TTSH.US,D,20210714,000000,6.7697,7.0608,6.7474,6.7843,90008,0
+TTSH.US,D,20210715,000000,6.8212,6.8212,6.4893,6.6553,207254,0
+TTSH.US,D,20210716,000000,6.6184,6.7659,6.5262,6.6,135252,0
+TTSH.US,D,20210719,000000,6.4986,6.6829,6.4525,6.5354,95057,0
+TTSH.US,D,20210720,000000,6.5539,6.7843,6.5262,6.7474,53876,0
+TTSH.US,D,20210721,000000,6.812,7.0332,6.7106,6.8765,51811,0
+TTSH.US,D,20210722,000000,6.7474,6.9502,6.7474,6.9041,85457,0
+TTSH.US,D,20210723,000000,6.9134,7.2461,6.8857,7.1254,80903,0
+TTSH.US,D,20210726,000000,7.0977,7.1991,6.941,6.9963,72343,0
+TTSH.US,D,20210727,000000,6.9963,7.0701,6.729,6.7751,79829,0
+TTSH.US,D,20210728,000000,6.9226,6.9364,6.6092,6.7013,142741,0
+TTSH.US,D,20210729,000000,6.6645,6.8949,6.6414,6.8765,114110,0
+TTSH.US,D,20210730,000000,6.7659,6.8765,6.646,6.7198,115734,0
+TTSH.US,D,20210802,000000,6.7567,6.9779,6.6553,6.9226,111675,0
+TTSH.US,D,20210803,000000,6.9226,6.941,6.6921,6.8581,159128,0
+TTSH.US,D,20210804,000000,6.8581,7.1807,6.6202,6.8857,173829,0
+TTSH.US,D,20210805,000000,6.9779,7.2083,6.812,7.0516,271877,0
+TTSH.US,D,20210806,000000,6.9779,7.1807,6.9041,7.0424,94565,0
+TTSH.US,D,20210809,000000,7.0424,7.0424,6.847,6.9871,75138,0
+TTSH.US,D,20210810,000000,6.9502,7.0424,6.8673,7.0055,160410,0
+TTSH.US,D,20210811,000000,6.8581,7.0101,6.6092,6.8765,126734,0
+TTSH.US,D,20210812,000000,6.8488,6.9215,6.7474,6.812,34918,0
+TTSH.US,D,20210813,000000,6.7935,6.8719,6.6829,6.7198,67117,0
+TTSH.US,D,20210816,000000,6.6092,6.812,6.5355,6.7935,50410,0
+TTSH.US,D,20210817,000000,6.7935,6.7935,6.4525,6.6829,191616,0
+TTSH.US,D,20210818,000000,6.6368,6.7567,6.5223,6.6368,69243,0
+TTSH.US,D,20210819,000000,6.5539,6.6737,6.4686,6.6092,76909,0
+TTSH.US,D,20210820,000000,6.6184,6.8811,6.4903,6.7474,99759,0
+TTSH.US,D,20210823,000000,6.6553,7.1622,6.6553,7.1254,147205,0
+TTSH.US,D,20210824,000000,7.0424,7.3742,7.024,7.1899,330330,0
+TTSH.US,D,20210825,000000,7.2083,7.2268,7.0747,7.1622,50820,0
+TTSH.US,D,20210826,000000,7.1622,7.2037,6.9871,7.1346,71827,0
+TTSH.US,D,20210827,000000,7.1161,7.236,7.0516,7.2083,108446,0
+TTSH.US,D,20210830,000000,7.236,7.236,7.0793,7.1899,72195,0
+TTSH.US,D,20210831,000000,7.1899,7.2083,6.9779,7.2083,114883,0
+TTSH.US,D,20210901,000000,7.236,7.3374,7.0148,7.3189,93599,0
+TTSH.US,D,20210902,000000,7.3005,7.4434,7.1622,7.3835,234241,0
+TTSH.US,D,20210903,000000,7.4203,7.5863,7.3742,7.4941,113884,0
+TTSH.US,D,20210907,000000,7.5678,7.789,7.2636,7.3097,355088,0
+TTSH.US,D,20210908,000000,7.365,7.531,7.2913,7.3973,137923,0
+TTSH.US,D,20210909,000000,7.365,7.4849,7.3189,7.4296,164678,0
+TTSH.US,D,20210910,000000,7.5125,7.7337,7.4203,7.5033,169067,0
+TTSH.US,D,20210913,000000,7.5033,7.7153,7.3466,7.4203,223426,0
+TTSH.US,D,20210914,000000,7.3742,7.5586,7.2913,7.4019,174068,0
+TTSH.US,D,20210915,000000,7.3742,7.66,7.3742,7.5494,466622,0
+TTSH.US,D,20210916,000000,7.5586,7.7591,7.5509,7.66,712127,0
+TTSH.US,D,20210917,000000,7.6047,7.9458,7.2821,7.3005,1371227,0
+TTSH.US,D,20210920,000000,7.2268,7.365,6.9594,7.0055,429520,0
+TTSH.US,D,20210921,000000,7.0148,7.2498,7.0055,7.0793,406833,0
+TTSH.US,D,20210922,000000,7.1304,7.2129,6.9871,7.0885,189811,0
+TTSH.US,D,20210923,000000,7.153,7.153,6.9825,6.9871,105122,0
+TTSH.US,D,20210924,000000,6.9871,7.1346,6.9318,7.024,112796,0
+TTSH.US,D,20210927,000000,6.7843,7.365,6.7843,7.2636,192493,0
+TTSH.US,D,20210928,000000,7.1899,7.1899,6.9226,7.0055,233537,0
+TTSH.US,D,20210929,000000,7.0055,7.1438,6.8673,7.0701,316168,0
+TTSH.US,D,20210930,000000,7.1161,7.1438,6.9871,7.0701,104682,0
+TTSH.US,D,20211001,000000,7.0701,7.3742,7.0424,7.3742,99035,0
+TTSH.US,D,20211004,000000,7.3374,7.4342,7.0793,7.1346,171386,0
+TTSH.US,D,20211005,000000,7.1438,7.2729,7.0996,7.2268,59950,0
+TTSH.US,D,20211006,000000,7.1807,7.5125,6.9318,7.3097,115450,0
+TTSH.US,D,20211007,000000,7.3189,7.531,7.2083,7.365,98228,0
+TTSH.US,D,20211008,000000,7.4019,7.4019,7.2083,7.2268,39778,0
+TTSH.US,D,20211011,000000,7.1991,7.4664,7.1161,7.365,91393,0
+TTSH.US,D,20211012,000000,7.4111,7.4618,7.2821,7.3189,64941,0
+TTSH.US,D,20211013,000000,7.3466,7.5586,7.2175,7.3742,41294,0
+TTSH.US,D,20211014,000000,7.4572,7.4572,7.0885,7.2544,69932,0
+TTSH.US,D,20211015,000000,7.236,7.3189,7.0608,7.1715,46884,0
+TTSH.US,D,20211018,000000,7.0793,7.2636,7.024,7.2083,96018,0
+TTSH.US,D,20211019,000000,7.2729,7.2821,7.1069,7.1715,64766,0
+TTSH.US,D,20211020,000000,7.2175,7.3558,7.1254,7.1622,34290,0
+TTSH.US,D,20211021,000000,7.1807,7.3097,7.0793,7.2083,35416,0
+TTSH.US,D,20211022,000000,7.2913,7.3282,7.1219,7.2083,43541,0
+TTSH.US,D,20211025,000000,7.2083,7.4203,7.2083,7.3466,110493,0
+TTSH.US,D,20211026,000000,7.3466,7.5125,7.3466,7.4388,102502,0
+TTSH.US,D,20211027,000000,7.4941,7.5428,7.3558,7.5125,86515,0
+TTSH.US,D,20211028,000000,7.577,7.6692,7.5486,7.6416,51456,0
+TTSH.US,D,20211029,000000,7.577,7.743,7.577,7.6877,100869,0
+TTSH.US,D,20211101,000000,7.6877,7.8029,7.5217,7.5217,134438,0
+TTSH.US,D,20211102,000000,7.5402,7.5955,7.4296,7.5586,72061,0
+TTSH.US,D,20211103,000000,7.5586,7.872,7.5232,7.8259,157797,0
+TTSH.US,D,20211104,000000,8.0471,8.1946,7.4756,7.8075,123156,0
+TTSH.US,D,20211105,000000,7.8812,8.0287,7.6877,7.7522,78688,0
+TTSH.US,D,20211108,000000,7.8351,8.084,7.7476,7.8536,78320,0
+TTSH.US,D,20211109,000000,7.8444,7.9089,7.6692,7.872,92619,0
+TTSH.US,D,20211110,000000,7.872,7.9826,7.7706,7.8997,99254,0
+TTSH.US,D,20211111,000000,7.9089,8.1117,7.8904,8.0103,102516,0
+TTSH.US,D,20211112,000000,8.0564,8.1117,7.9365,7.9642,89084,0
+TTSH.US,D,20211115,000000,8.0195,8.0195,7.7522,7.7614,145089,0
+TTSH.US,D,20211116,000000,7.7983,7.8351,7.6692,7.7061,145222,0
+TTSH.US,D,20211117,000000,7.789,7.8397,7.6231,7.66,80765,0
+TTSH.US,D,20211118,000000,7.7,7.84,7.49,7.57,161210,0
+TTSH.US,D,20211119,000000,7.68,7.99,7.52,7.71,134136,0
+TTSH.US,D,20211122,000000,7.64,7.82,7.52,7.76,179925,0
+TTSH.US,D,20211123,000000,7.82,7.835,7.52,7.69,110925,0
+TTSH.US,D,20211124,000000,7.5447,7.79,7.5,7.6,71876,0
+TTSH.US,D,20211126,000000,7.48,7.53,7.18,7.4,193209,0
+TTSH.US,D,20211129,000000,7.4336,7.455,7.1901,7.34,78001,0
+TTSH.US,D,20211130,000000,7.3,7.39,7.17,7.21,206087,0
+TTSH.US,D,20211201,000000,7.35,7.8475,7.35,7.61,138811,0
+TTSH.US,D,20211202,000000,7.65,7.775,7.36,7.59,68374,0
+TTSH.US,D,20211203,000000,7.66,7.7248,7.28,7.3,104701,0
+TTSH.US,D,20211206,000000,7.33,7.7038,7.24,7.29,41784,0
+TTSH.US,D,20211207,000000,7.36,7.58,7.2601,7.52,93170,0
+TTSH.US,D,20211208,000000,7.58,7.68,7.415,7.64,32030,0
+TTSH.US,D,20211209,000000,7.5401,7.82,7.44,7.46,101307,0
+TTSH.US,D,20211210,000000,7.46,7.5,7.35,7.46,43619,0
+TTSH.US,D,20211213,000000,7.43,7.5,7.31,7.42,89747,0
+TTSH.US,D,20211214,000000,7.39,7.4761,7.25,7.35,87230,0
+TTSH.US,D,20211215,000000,7.27,7.44,7.1,7.27,138859,0
+TTSH.US,D,20211216,000000,7.27,7.34,7.14,7.21,67784,0
+TTSH.US,D,20211217,000000,7.15,7.25,6.9001,7.06,211117,0
+TTSH.US,D,20211220,000000,6.91,6.94,6.79,6.87,205625,0
+TTSH.US,D,20211221,000000,6.96,7.05,6.89,6.92,84092,0
+TTSH.US,D,20211222,000000,6.92,6.96,6.59,6.94,153506,0
+TTSH.US,D,20211223,000000,6.92,7.05,6.905,6.95,125427,0
+TTSH.US,D,20211227,000000,6.91,7.15,6.85,7.11,92225,0
+TTSH.US,D,20211228,000000,7.15,7.15,6.94,7.02,81619,0
+TTSH.US,D,20211229,000000,7.02,7.12,6.9879,7.02,50647,0
+TTSH.US,D,20211230,000000,7.05,7.23,7,7.07,133135,0
+TTSH.US,D,20211231,000000,7.01,7.25,7.01,7.13,49435,0
+TTSH.US,D,20220103,000000,7.1922,7.21,7.03,7.05,50995,0
+TTSH.US,D,20220104,000000,7.0453,7.2,7.04,7.12,129049,0
+TTSH.US,D,20220105,000000,7.1,7.12,6.83,6.87,66597,0
+TTSH.US,D,20220106,000000,6.76,7.02,6.73,6.99,63622,0
+TTSH.US,D,20220107,000000,6.96,7.04,6.8461,6.95,52837,0
+TTSH.US,D,20220110,000000,6.84,6.92,6.73,6.8,54721,0
+TTSH.US,D,20220111,000000,6.77,6.92,6.68,6.89,99764,0
+TTSH.US,D,20220112,000000,6.9,6.995,6.7627,6.77,41724,0
+TTSH.US,D,20220113,000000,6.84,6.92,6.75,6.84,104957,0
+TTSH.US,D,20220114,000000,6.71,6.7179,6.58,6.58,45386,0
+TTSH.US,D,20220118,000000,6.57,6.7351,6.242,6.38,140287,0
+TTSH.US,D,20220119,000000,6.3,6.41,6.09,6.31,104108,0
+TTSH.US,D,20220120,000000,6.355,6.37,6.05,6.11,86360,0
+TTSH.US,D,20220121,000000,6,6.34,5.9672,6.26,112492,0
+TTSH.US,D,20220124,000000,6.1,6.73,5.98,6.67,263305,0
+TTSH.US,D,20220125,000000,6.7,6.71,6.41,6.49,94438,0
+TTSH.US,D,20220126,000000,6.5601,6.89,6.415,6.45,77246,0
+TTSH.US,D,20220127,000000,6.52,6.56,6.3405,6.45,116901,0
+TTSH.US,D,20220128,000000,6.4,6.495,6.28,6.42,139209,0
+TTSH.US,D,20220131,000000,6.41,6.61,6.27,6.61,87226,0
+TTSH.US,D,20220201,000000,6.6,6.705,6.5,6.6,111844,0
+TTSH.US,D,20220202,000000,6.6,6.67,6.55,6.59,174007,0
+TTSH.US,D,20220203,000000,6.58,6.59,6.5,6.55,52493,0
+TTSH.US,D,20220204,000000,6.5,6.57,6.47,6.53,185195,0
+TTSH.US,D,20220207,000000,6.43,6.545,6.42,6.5,56289,0
+TTSH.US,D,20220208,000000,6.54,6.6,6.48,6.59,95675,0
+TTSH.US,D,20220209,000000,6.6,6.89,6.52,6.82,141480,0
+TTSH.US,D,20220210,000000,6.8,6.89,6.57,6.61,66218,0
+TTSH.US,D,20220211,000000,6.57,6.68,6.555,6.61,76323,0
+TTSH.US,D,20220214,000000,6.62,6.74,6.48,6.59,78400,0
+TTSH.US,D,20220215,000000,6.6805,6.77,6.575,6.6,64186,0
+TTSH.US,D,20220216,000000,6.599,6.6025,6.47,6.49,101422,0
+TTSH.US,D,20220217,000000,6.48,6.6,6.45,6.58,39839,0
+TTSH.US,D,20220218,000000,6.57,6.73,6.56,6.66,169010,0
+TTSH.US,D,20220222,000000,6.7,6.74,6.37,6.41,76133,0
+TTSH.US,D,20220223,000000,6.44,6.46,6.06,6.1,79972,0
+TTSH.US,D,20220224,000000,6,6.19,5.9,6.14,56557,0
+TTSH.US,D,20220225,000000,6.15,6.43,6.12,6.32,164149,0
+TTSH.US,D,20220228,000000,6.36,6.44,6.2,6.33,94927,0
+TTSH.US,D,20220301,000000,6.37,6.47,6.28,6.33,87280,0
+TTSH.US,D,20220302,000000,6.21,6.54,6.21,6.45,75782,0
+TTSH.US,D,20220303,000000,6.59,6.595,6.1401,6.42,241426,0
+TTSH.US,D,20220304,000000,6.33,6.52,6.2208,6.45,94877,0
+TTSH.US,D,20220307,000000,6.42,6.5,6.24,6.3,179304,0
+TTSH.US,D,20220308,000000,6.27,6.355,5.9,6.11,314446,0
+TTSH.US,D,20220309,000000,6.15,6.27,6.08,6.11,169040,0
+TTSH.US,D,20220310,000000,6.03,6.34,5.9005,6.25,143011,0
+TTSH.US,D,20220311,000000,6.28,6.5,6.22,6.4,121470,0
+TTSH.US,D,20220314,000000,6.34,6.695,6.29,6.44,250653,0
+TTSH.US,D,20220315,000000,6.52,6.61,6.34,6.54,341174,0
+TTSH.US,D,20220316,000000,6.53,6.65,6.52,6.61,234883,0
+TTSH.US,D,20220317,000000,6.61,6.69,6.57,6.6,317523,0
+TTSH.US,D,20220318,000000,6.59,6.72,6.49,6.65,485049,0
+TTSH.US,D,20220321,000000,6.63,6.72,6.6,6.71,179336,0
+TTSH.US,D,20220322,000000,6.72,6.85,6.71,6.79,168767,0
+TTSH.US,D,20220323,000000,6.83,6.83,6.69,6.76,92338,0
+TTSH.US,D,20220324,000000,6.76,6.815,6.75,6.8,115663,0
+TTSH.US,D,20220325,000000,6.8,6.84,6.74,6.76,95910,0
+TTSH.US,D,20220328,000000,6.79,6.81,6.7,6.78,184246,0
+TTSH.US,D,20220329,000000,6.82,6.89,6.69,6.78,224006,0
+TTSH.US,D,20220330,000000,6.8,6.8,6.54,6.7,126733,0
+TTSH.US,D,20220331,000000,6.69,6.71,6.48,6.55,139351,0
+TTSH.US,D,20220401,000000,6.5,6.63,6.46,6.61,168658,0
+TTSH.US,D,20220404,000000,6.58,6.74,6.58,6.66,101113,0
+TTSH.US,D,20220405,000000,6.7,6.7,6.56,6.59,89399,0
+TTSH.US,D,20220406,000000,6.55,6.63,6.42,6.53,137678,0
+TTSH.US,D,20220407,000000,6.52,6.58,6.3802,6.52,115067,0
+TTSH.US,D,20220408,000000,6.54,6.55,6.47,6.51,127963,0
+TTSH.US,D,20220411,000000,6.52,6.62,6.44,6.46,95502,0
+TTSH.US,D,20220412,000000,6.5,6.57,6.35,6.37,141044,0
+TTSH.US,D,20220413,000000,6.375,6.46,6.3344,6.39,107108,0
+TTSH.US,D,20220414,000000,6.37,6.41,6.25,6.26,44254,0
+TTSH.US,D,20220418,000000,6.19,6.31,6.19,6.26,176040,0
+TTSH.US,D,20220419,000000,6.26,6.425,6.26,6.4,109740,0
+TTSH.US,D,20220420,000000,6.45,6.47,6.33,6.35,233254,0
+TTSH.US,D,20220421,000000,6.43,6.43,6.18,6.23,130968,0
+TTSH.US,D,20220422,000000,6.25,6.32,6.13,6.17,111370,0
+TTSH.US,D,20220425,000000,6.11,6.23,5.8,6.23,319676,0
+TTSH.US,D,20220426,000000,6.22,6.25,6.05,6.08,153231,0
+TTSH.US,D,20220427,000000,6.05,6.13,6.035,6.05,138406,0
+TTSH.US,D,20220428,000000,6.06,6.11,5.97,6.03,173638,0
+TTSH.US,D,20220429,000000,6.04,6.1375,5.98,5.98,143501,0
+TTSH.US,D,20220502,000000,6,6.07,5.97,6.01,253487,0
+TTSH.US,D,20220503,000000,6.07,6.07,5.98,6,352787,0
+TTSH.US,D,20220504,000000,6.04,6.04,5.91,5.98,799535,0
+TTSH.US,D,20220505,000000,6,6.205,5.92,5.97,684248,0
+TTSH.US,D,20220506,000000,5.91,5.91,5.1101,5.16,1053602,0
+TTSH.US,D,20220509,000000,5.05,5.16,4.83,5,417813,0
+TTSH.US,D,20220510,000000,5,5.09,4.45,4.51,270177,0
+TTSH.US,D,20220511,000000,4.51,4.65,4.5,4.51,202623,0
+TTSH.US,D,20220512,000000,4.46,4.67,4.39,4.53,331662,0
+TTSH.US,D,20220513,000000,4.61,4.75,4.545,4.65,291852,0
+TTSH.US,D,20220516,000000,4.69,4.71,4.58,4.58,217362,0
+TTSH.US,D,20220517,000000,4.67,4.715,4.58,4.7,245252,0
+TTSH.US,D,20220518,000000,4.66,4.66,4.36,4.47,179370,0
+TTSH.US,D,20220519,000000,4.44,4.6609,4.4,4.45,120482,0
+TTSH.US,D,20220520,000000,4.48,4.48,4.22,4.29,180264,0
+TTSH.US,D,20220523,000000,4.27,4.27,4.16,4.18,178136,0
+TTSH.US,D,20220524,000000,4.18,4.25,4.05,4.23,218929,0
+TTSH.US,D,20220525,000000,4.24,4.33,4.24,4.3,200939,0
+TTSH.US,D,20220526,000000,4.31,4.52,4.31,4.44,152736,0
+TTSH.US,D,20220527,000000,4.48,4.52,4.38,4.44,150805,0
+TTSH.US,D,20220531,000000,4.45,4.5,4.39,4.4,224582,0
+TTSH.US,D,20220601,000000,4.4,4.59,4.4,4.55,410589,0
+TTSH.US,D,20220602,000000,4.54,4.64,4.525,4.54,155235,0
+TTSH.US,D,20220603,000000,4.51,4.58,4.49,4.56,158039,0
+TTSH.US,D,20220606,000000,4.63,4.63,4.43,4.5,236152,0
+TTSH.US,D,20220607,000000,4.49,4.49,4.09,4.34,335795,0
+TTSH.US,D,20220608,000000,4.35,4.48,4.285,4.36,145486,0
+TTSH.US,D,20220609,000000,4.38,4.43,4.35,4.37,208325,0
+TTSH.US,D,20220610,000000,4.35,4.45,4.33,4.39,190991,0
+TTSH.US,D,20220613,000000,4.27,4.28,3.98,3.98,310112,0
+TTSH.US,D,20220614,000000,4.01,4.01,3.7815,3.94,212996,0
+TTSH.US,D,20220615,000000,3.99,4.08,3.9195,3.98,196446,0
+TTSH.US,D,20220616,000000,3.89,3.89,3.64,3.79,286260,0
+TTSH.US,D,20220617,000000,3.83,3.855,3.6,3.63,357182,0
+TTSH.US,D,20220621,000000,3.65,3.75,3.56,3.59,359514,0
+TTSH.US,D,20220622,000000,3.58,3.64,3.54,3.57,299565,0
+TTSH.US,D,20220623,000000,3.57,3.6,3.45,3.51,319187,0
+TTSH.US,D,20220624,000000,3.54,3.76,3.15,3.31,3955812,0
+TTSH.US,D,20220627,000000,3.3,3.5,3.215,3.37,537435,0
+TTSH.US,D,20220628,000000,3.37,3.48,3.3,3.31,265020,0
+TTSH.US,D,20220629,000000,3.3,3.3,3.09,3.16,272593,0
+TTSH.US,D,20220630,000000,3.18,3.2,3.03,3.07,379041,0
+TTSH.US,D,20220701,000000,3.06,3.25,3.045,3.22,198138,0
+TTSH.US,D,20220705,000000,3.18,3.28,3.11,3.25,213648,0
+TTSH.US,D,20220706,000000,3.24,3.25,3.07,3.14,230649,0
+TTSH.US,D,20220707,000000,3.16,3.24,3.08,3.16,289246,0
+TTSH.US,D,20220708,000000,3.18,3.185,3.03,3.03,184428,0
+TTSH.US,D,20220711,000000,3.04,3.06,2.81,2.81,254812,0
+TTSH.US,D,20220712,000000,2.84,2.9,2.74,2.77,247050,0
+TTSH.US,D,20220713,000000,2.78,2.83,2.71,2.8,150297,0
+TTSH.US,D,20220714,000000,2.78,2.81,2.7,2.79,93760,0
+TTSH.US,D,20220715,000000,2.87,2.87,2.8,2.82,151781,0
+TTSH.US,D,20220718,000000,2.84,2.94,2.84,2.93,231410,0
+TTSH.US,D,20220719,000000,2.94,3.23,2.94,3.18,230944,0
+TTSH.US,D,20220720,000000,3.18,3.33,3.13,3.3,259524,0
+TTSH.US,D,20220721,000000,3.28,3.28,3.13,3.16,183979,0
+TTSH.US,D,20220722,000000,3.18,3.32,3.17,3.24,206999,0
+TTSH.US,D,20220725,000000,3.32,3.33,3.22,3.27,100609,0
+TTSH.US,D,20220726,000000,3.22,3.25,3.19,3.19,115602,0
+TTSH.US,D,20220727,000000,3.21,3.29,3.17,3.29,193666,0
+TTSH.US,D,20220728,000000,3.27,3.37,3.25,3.36,67733,0
+TTSH.US,D,20220729,000000,3.37,3.37,3.275,3.33,94961,0
+TTSH.US,D,20220801,000000,3.3,3.385,3.2477,3.37,101067,0
+TTSH.US,D,20220802,000000,3.39,3.5,3.3882,3.43,88085,0
+TTSH.US,D,20220803,000000,3.41,3.42,3.27,3.31,304999,0
+TTSH.US,D,20220804,000000,3.43,3.49,3.17,3.37,415055,0
+TTSH.US,D,20220805,000000,3.4,3.7,3.4,3.68,1246165,0
+TTSH.US,D,20220808,000000,3.74,3.93,3.69,3.8,424052,0
+TTSH.US,D,20220809,000000,3.75,3.82,3.59,3.81,271250,0
+TTSH.US,D,20220810,000000,3.88,3.95,3.85,3.93,135829,0
+TTSH.US,D,20220811,000000,3.94,3.9883,3.89,3.9,172366,0
+TTSH.US,D,20220812,000000,3.9,4.06,3.88,4.06,106433,0
+TTSH.US,D,20220815,000000,4.135,4.14,3.95,3.97,125625,0
+TTSH.US,D,20220816,000000,4.195,4.36,4.14,4.32,333927,0
+TTSH.US,D,20220817,000000,4.26,4.39,4.1124,4.12,97445,0
+TTSH.US,D,20220818,000000,4.15,4.225,4.03,4.12,172792,0
+TTSH.US,D,20220819,000000,4.09,4.09,3.9692,4.01,131094,0
+TTSH.US,D,20220822,000000,4,4.025,3.88,3.95,158023,0
+TTSH.US,D,20220823,000000,3.88,4.07,3.88,4.05,220921,0
+TTSH.US,D,20220824,000000,4.04,4.085,3.8925,4.01,229610,0
+TTSH.US,D,20220825,000000,4.06,4.07,3.99,4.04,93767,0
+TTSH.US,D,20220826,000000,4.05,4.05,3.86,3.88,114250,0
+TTSH.US,D,20220829,000000,3.87,4.01,3.86,4,149455,0
+TTSH.US,D,20220830,000000,3.96,4.06,3.88,3.92,340470,0
+TTSH.US,D,20220831,000000,3.92,4.01,3.9,3.92,94680,0
+TTSH.US,D,20220901,000000,3.9,3.96,3.83,3.93,80279,0
+TTSH.US,D,20220902,000000,3.94,4,3.85,3.87,129586,0
+TTSH.US,D,20220906,000000,3.82,3.85,3.7,3.78,376188,0
+TTSH.US,D,20220907,000000,3.71,3.86,3.71,3.83,1647332,0
+TTSH.US,D,20220908,000000,3.81,4.01,3.78,4,426404,0
+TTSH.US,D,20220909,000000,4,4.03,3.8,3.94,285759,0
+TTSH.US,D,20220912,000000,3.98,4.07,3.92,4.02,724878,0
+TTSH.US,D,20220913,000000,3.9,3.9634,3.615,3.65,278665,0
+TTSH.US,D,20220914,000000,3.67,3.765,3.6,3.75,253351,0
+TTSH.US,D,20220915,000000,3.71,3.76,3.65,3.67,181495,0
+TTSH.US,D,20220916,000000,3.64,3.89,3.51,3.78,537497,0
+TTSH.US,D,20220919,000000,3.76,3.82,3.63,3.73,237510,0
+TTSH.US,D,20220920,000000,3.67,3.67,3.45,3.51,228956,0
+TTSH.US,D,20220921,000000,3.49,3.725,3.43,3.66,446867,0
+TTSH.US,D,20220922,000000,3.62,3.78,3.28,3.38,1863844,0
+TTSH.US,D,20220923,000000,3.32,3.5,3.295,3.47,520254,0
+TTSH.US,D,20220926,000000,3.48,3.6,3.47,3.56,218143,0
+TTSH.US,D,20220927,000000,3.53,3.81,3.51,3.72,304053,0
+TTSH.US,D,20220928,000000,3.72,3.905,3.661,3.86,413099,0
+TTSH.US,D,20220929,000000,3.85,3.9,3.49,3.8,1941539,0
+TTSH.US,D,20220930,000000,3.77,3.89,3.46,3.52,940454,0
+TTSH.US,D,20221003,000000,3.53,3.88,3.46,3.86,426689,0
+TTSH.US,D,20221004,000000,3.88,3.98,3.8,3.93,576473,0
+TTSH.US,D,20221005,000000,3.87,3.9825,3.72,3.93,2271667,0
+TTSH.US,D,20221006,000000,3.87,4.01,3.8,4.01,644709,0
+TTSH.US,D,20221007,000000,3.93,3.95,3.79,3.9,627897,0
+TTSH.US,D,20221010,000000,3.87,4.17,3.7,3.82,833268,0
+TTSH.US,D,20221011,000000,3.79,3.85,3.62,3.81,375708,0
+TTSH.US,D,20221012,000000,3.81,4.01,3.69,3.91,666492,0
+TTSH.US,D,20221013,000000,3.85,4.11,3.72,4.06,379745,0
+TTSH.US,D,20221014,000000,4.11,4.15,3.755,3.81,320980,0
+TTSH.US,D,20221017,000000,3.84,4.07,3.84,4.02,623943,0
+TTSH.US,D,20221018,000000,4.07,4.15,3.88,3.95,330097,0
+TTSH.US,D,20221019,000000,3.93,3.935,3.78,3.85,184630,0
+TTSH.US,D,20221020,000000,3.86,3.96,3.79,3.86,219417,0
+TTSH.US,D,20221021,000000,3.9,3.95,3.8,3.945,174664,0
+TTSH.US,D,20221024,000000,3.95,4.025,3.81,3.96,199481,0
+TTSH.US,D,20221025,000000,3.96,4.175,3.92,4.045,290912,0
+TTSH.US,D,20221026,000000,4.05,4.0602,3.74,3.82,836966,0
+TTSH.US,D,20221027,000000,3.83,3.9,3.72,3.73,240194,0
+TTSH.US,D,20221028,000000,3.775,3.91,3.64,3.86,354628,0
+TTSH.US,D,20221031,000000,3.83,3.96,3.79,3.94,173386,0
+TTSH.US,D,20221101,000000,3.99,4.02,3.9,3.96,143380,0
+TTSH.US,D,20221102,000000,3.93,3.93,3.75,3.76,185958,0
+TTSH.US,D,20221103,000000,3.94,4.64,3.81,4.35,769632,0
+TTSH.US,D,20221104,000000,4.47,4.5,4.28,4.5,202810,0
+TTSH.US,D,20221107,000000,4.45,4.65,4.42,4.47,243894,0
+TTSH.US,D,20221108,000000,4.44,4.46,4.01,4.17,255795,0
+TTSH.US,D,20221109,000000,4.13,4.13,3.735,3.81,264663,0
+TTSH.US,D,20221110,000000,3.96,4.23,3.835,4.11,1438857,0
+TTSH.US,D,20221111,000000,4.11,4.35,4,4.24,678377,0
+TTSH.US,D,20221114,000000,4.22,4.25,4.1,4.15,137470,0
+TTSH.US,D,20221115,000000,4.11,4.47,4.09,4.32,273565,0
+TTSH.US,D,20221116,000000,4.27,4.275,4.135,4.23,227894,0
+TTSH.US,D,20221117,000000,4.16,4.28,4.08,4.24,146955,0
+TTSH.US,D,20221118,000000,4.34,4.34,4.16,4.25,105319,0
+TTSH.US,D,20221121,000000,4.25,4.25,4,4.07,244299,0
+TTSH.US,D,20221122,000000,4.09,4.16,3.97,4.1,258580,0
+TTSH.US,D,20221123,000000,4.11,4.19,4.08,4.14,128441,0
+TTSH.US,D,20221125,000000,4.17,4.315,4.12,4.22,115374,0
+TTSH.US,D,20221128,000000,4.22,4.36,4.2075,4.26,151371,0
+TTSH.US,D,20221129,000000,4.23,4.265,4.04,4.12,310890,0
+TTSH.US,D,20221130,000000,4.16,4.2725,4.04,4.2,269486,0
+TTSH.US,D,20221201,000000,4.25,4.34,4.2,4.33,191432,0
+TTSH.US,D,20221202,000000,4.28,4.41,4.26,4.31,172407,0
+TTSH.US,D,20221205,000000,4.23,4.28,4.1,4.16,167830,0
+TTSH.US,D,20221206,000000,4.14,4.22,4.01,4.12,244778,0
+TTSH.US,D,20221207,000000,4.14,4.235,4.095,4.13,140737,0
+TTSH.US,D,20221208,000000,4.14,4.21,4.07,4.17,111616,0
+TTSH.US,D,20221209,000000,4.14,4.2,4.08,4.14,136568,0
+TTSH.US,D,20221212,000000,4.12,4.26,3.91,4.15,385599,0
+TTSH.US,D,20221213,000000,4.32,4.38,4.15,4.22,184502,0
+TTSH.US,D,20221214,000000,4.19,4.275,4.15,4.22,300918,0
+TTSH.US,D,20221215,000000,4.12,4.2,3.9727,4.18,235309,0
+TTSH.US,D,20221216,000000,4.07,4.37,4.07,4.32,801426,0
+TTSH.US,D,20221219,000000,4.28,4.28,4.02,4.21,349593,0
+TTSH.US,D,20221220,000000,4.13,4.4,4.02,4.29,179834,0
+TTSH.US,D,20221221,000000,4.21,4.38,4.21,4.37,102238,0
+TTSH.US,D,20221222,000000,4.36,4.375,4.22,4.37,160968,0
+TTSH.US,D,20221223,000000,4.37,4.395,4.28,4.37,110767,0
+TTSH.US,D,20221227,000000,4.41,4.41,4.235,4.32,107894,0
+TTSH.US,D,20221228,000000,4.32,4.37,4.155,4.19,150008,0
+TTSH.US,D,20221229,000000,4.285,4.4,4.25,4.39,148119,0
+TTSH.US,D,20221230,000000,4.38,4.54,4.34,4.38,141236,0
+TTSH.US,D,20230103,000000,4.41,4.5163,4.19,4.31,157529,0
+TTSH.US,D,20230104,000000,4.28,4.44,4.2,4.32,101631,0
+TTSH.US,D,20230105,000000,4.32,4.32,4.14,4.2,121484,0
+TTSH.US,D,20230106,000000,4.28,4.46,4.21,4.45,146412,0
+TTSH.US,D,20230109,000000,4.5,4.64,4.49,4.6,86291,0
+TTSH.US,D,20230110,000000,4.61,4.68,4.56,4.67,99722,0
+TTSH.US,D,20230111,000000,4.66,4.85,4.66,4.81,92410,0
+TTSH.US,D,20230112,000000,4.885,5.1,4.875,4.96,158919,0
+TTSH.US,D,20230113,000000,4.96,5.125,4.8,5.03,91338,0
+TTSH.US,D,20230117,000000,4.94,5.02,4.84,4.94,99389,0
+TTSH.US,D,20230118,000000,4.99,5.025,4.77,4.86,95932,0
+TTSH.US,D,20230119,000000,4.86,4.935,4.72,4.89,79500,0
+TTSH.US,D,20230120,000000,4.95,5.11,4.78,5.01,107883,0
+TTSH.US,D,20230123,000000,5.06,5.1,5,5.06,70822,0
+TTSH.US,D,20230124,000000,5,5.085,4.93,5.05,54984,0
+TTSH.US,D,20230125,000000,5.05,5.05,4.87,4.9,189310,0
+TTSH.US,D,20230126,000000,4.98,4.98,4.81,4.97,59033,0
+TTSH.US,D,20230127,000000,4.93,5.01,4.92,4.96,54112,0
+TTSH.US,D,20230130,000000,4.9,5,4.86,4.93,53803,0
+TTSH.US,D,20230131,000000,4.98,5.11,4.94,5,132796,0
+TTSH.US,D,20230201,000000,4.8421,5.22,4.8421,5.17,171690,0
+TTSH.US,D,20230202,000000,5.19,5.5,5.19,5.49,153699,0
+TTSH.US,D,20230203,000000,5.35,5.84,5.35,5.56,177608,0
+TTSH.US,D,20230206,000000,5.55,5.76,5.44,5.64,100622,0
+TTSH.US,D,20230207,000000,5.57,5.91,5.5,5.63,136461,0
+TTSH.US,D,20230208,000000,5.63,5.64,5.44,5.58,107484,0
+TTSH.US,D,20230209,000000,5.58,5.63,5.35,5.52,93061,0
+TTSH.US,D,20230210,000000,5.51,5.59,5.3,5.54,150513,0
+TTSH.US,D,20230213,000000,5.58,5.68,5.43,5.59,65332,0
+TTSH.US,D,20230214,000000,5.59,5.76,5.49,5.65,69371,0
+TTSH.US,D,20230215,000000,5.62,5.82,5.62,5.74,96392,0
+TTSH.US,D,20230216,000000,5.7,5.88,5.64,5.86,96949,0
+TTSH.US,D,20230217,000000,5.89,5.965,5.7,5.86,165937,0
+TTSH.US,D,20230221,000000,5.77,5.77,5.49,5.63,150061,0
+TTSH.US,D,20230222,000000,5.68,5.79,5.62,5.77,69386,0
+TTSH.US,D,20230223,000000,5.79,5.8,5.58,5.74,85287,0
+TTSH.US,D,20230224,000000,5.63,5.73,5.5,5.63,68478,0
+TTSH.US,D,20230227,000000,5.7,5.72,5.44,5.54,55564,0
+TTSH.US,D,20230228,000000,5.58,5.6,5.405,5.46,85123,0
+TTSH.US,D,20230301,000000,5.44,5.45,5.14,5.28,140686,0
+TTSH.US,D,20230302,000000,5.12,5.21,4.73,5.01,300059,0
+TTSH.US,D,20230303,000000,4.99,5.295,4.87,5.22,83580,0
+TTSH.US,D,20230306,000000,5.17,5.29,4.66,4.86,246148,0
+TTSH.US,D,20230307,000000,4.88,4.975,4.8,4.94,42694,0
+TTSH.US,D,20230308,000000,4.94,5.02,4.75,4.81,131966,0
+TTSH.US,D,20230309,000000,4.81,4.855,4.72,4.77,73694,0
+TTSH.US,D,20230310,000000,4.7,4.75,4.53,4.64,148367,0
+TTSH.US,D,20230313,000000,4.51,4.63,4.51,4.56,88501,0
+TTSH.US,D,20230314,000000,4.72,4.8003,4.61,4.65,74629,0
+TTSH.US,D,20230315,000000,4.53,4.69,4.52,4.63,75944,0
+TTSH.US,D,20230316,000000,4.56,4.93,4.49,4.77,114294,0
+TTSH.US,D,20230317,000000,4.74,4.98,4.66,4.71,227725,0
+TTSH.US,D,20230320,000000,4.73,4.75,4.5,4.63,111267,0
+TTSH.US,D,20230321,000000,4.71,4.85,4.55,4.73,66677,0
+TTSH.US,D,20230322,000000,4.71,4.8,4.6,4.61,64099,0
+TTSH.US,D,20230323,000000,4.64,4.64,4.39,4.53,82098,0
+TTSH.US,D,20230324,000000,4.49,4.64,4.366,4.62,58285,0
+TTSH.US,D,20230327,000000,4.67,4.705,4.5,4.58,65080,0
+TTSH.US,D,20230328,000000,4.57,4.72,4.5,4.61,119074,0
+TTSH.US,D,20230329,000000,4.63,4.63,4.49,4.55,140820,0
+TTSH.US,D,20230330,000000,4.58,4.63,4.5,4.57,54289,0
+TTSH.US,D,20230331,000000,4.59,4.71,4.55,4.69,94897,0
+TTSH.US,D,20230403,000000,4.7,4.7,4.55,4.6,61267,0
+TTSH.US,D,20230404,000000,4.57,4.58,4.47,4.48,51541,0
+TTSH.US,D,20230405,000000,4.42,4.49,4.33,4.41,66562,0
+TTSH.US,D,20230406,000000,4.43,4.43,4.32,4.39,50230,0
+TTSH.US,D,20230410,000000,4.39,4.71,4.39,4.6,74790,0
+TTSH.US,D,20230411,000000,4.63,4.92,4.59,4.84,89045,0
+TTSH.US,D,20230412,000000,4.77,4.8131,4.461,4.48,124041,0
+TTSH.US,D,20230413,000000,4.6,4.6,4.4,4.45,125142,0
+TTSH.US,D,20230414,000000,4.4,4.45,4.24,4.29,209052,0
+TTSH.US,D,20230417,000000,4.31,4.32,4.24,4.29,50068,0
+TTSH.US,D,20230418,000000,4.15,4.31,4.15,4.19,190595,0
+TTSH.US,D,20230419,000000,4.18,4.43,4.07,4.38,350237,0
+TTSH.US,D,20230420,000000,4.3,4.44,4.23,4.39,44579,0
+TTSH.US,D,20230421,000000,4.41,4.56,4.38,4.43,63323,0
+TTSH.US,D,20230424,000000,4.48,4.58,4.45,4.51,34228,0
+TTSH.US,D,20230425,000000,4.51,4.645,4.5,4.59,53494,0
+TTSH.US,D,20230426,000000,4.56,4.7,4.51,4.54,181481,0
+TTSH.US,D,20230427,000000,4.6,4.78,4.6,4.7,87387,0
+TTSH.US,D,20230428,000000,4.68,4.865,4.65,4.69,120437,0
+TTSH.US,D,20230501,000000,4.68,4.73,4.4904,4.56,45039,0
+TTSH.US,D,20230502,000000,4.55,4.625,4.17,4.49,119537,0
+TTSH.US,D,20230503,000000,4.46,4.72,4.42,4.44,69842,0
+TTSH.US,D,20230504,000000,4.36,4.57,4.3,4.42,87148,0
+TTSH.US,D,20230505,000000,4.44,4.59,4.35,4.51,59174,0
+TTSH.US,D,20230508,000000,4.54,4.54,4.44,4.51,28345,0
+TTSH.US,D,20230509,000000,4.49,4.53,4.33,4.49,73191,0
+TTSH.US,D,20230510,000000,4.51,4.54,4.34,4.48,49009,0
+TTSH.US,D,20230511,000000,4.49,4.55,4.34,4.46,39793,0
+TTSH.US,D,20230512,000000,4.51,4.51,4.41,4.45,30880,0
+TTSH.US,D,20230515,000000,4.47,4.6,4.41,4.56,61267,0
+TTSH.US,D,20230516,000000,4.56,4.56,4.39,4.46,64799,0
+TTSH.US,D,20230517,000000,4.45,4.85,4.45,4.75,52879,0
+TTSH.US,D,20230518,000000,4.73,4.89,4.69,4.85,34598,0
+TTSH.US,D,20230519,000000,4.91,5.17,4.87,5.08,58531,0
+TTSH.US,D,20230522,000000,5.13,5.13,4.88,4.98,75455,0
+TTSH.US,D,20230523,000000,4.97,5.19,4.895,5.1,61094,0
+TTSH.US,D,20230524,000000,5.07,5.17,5.055,5.11,62594,0
+TTSH.US,D,20230525,000000,5.1,5.17,5.06,5.1,32236,0
+TTSH.US,D,20230526,000000,5.11,5.18,5.08,5.11,34505,0
+TTSH.US,D,20230530,000000,5.12,5.225,4.985,5.02,49627,0
+TTSH.US,D,20230531,000000,5.03,5.4,4.87,5.26,71011,0
+TTSH.US,D,20230601,000000,5.23,5.34,5.12,5.27,139170,0
+TTSH.US,D,20230602,000000,5.37,5.56,5.23,5.53,72923,0
+TTSH.US,D,20230605,000000,5.47,5.625,5.31,5.44,128642,0
+TTSH.US,D,20230606,000000,5.47,5.77,5.47,5.56,320351,0
+TTSH.US,D,20230607,000000,5.57,5.67,5.52,5.61,100678,0
+TTSH.US,D,20230608,000000,5.67,5.76,5.52,5.59,152241,0
+TTSH.US,D,20230609,000000,5.52,5.6,5.3807,5.53,58792,0
+TTSH.US,D,20230612,000000,5.5,5.5,5.23,5.39,84122,0
+TTSH.US,D,20230613,000000,5.34,5.54,5.34,5.48,108645,0
+TTSH.US,D,20230614,000000,5.53,5.56,5.38,5.39,71612,0
+TTSH.US,D,20230615,000000,5.4,5.48,5.285,5.38,61661,0
+TTSH.US,D,20230616,000000,5.45,5.4721,5.3,5.37,145126,0
+TTSH.US,D,20230620,000000,5.38,5.5,5.355,5.44,106899,0
+TTSH.US,D,20230621,000000,5.44,5.48,5.23,5.28,68235,0
+TTSH.US,D,20230622,000000,5.28,5.2903,5.15,5.26,79526,0
+TTSH.US,D,20230623,000000,5.18,5.45,5.18,5.41,383626,0
+TTSH.US,D,20230626,000000,5.52,5.53,5.36,5.39,99372,0
+TTSH.US,D,20230627,000000,5.39,5.56,5.39,5.5,99316,0
+TTSH.US,D,20230628,000000,5.5,5.505,5.46,5.5,56145,0
+TTSH.US,D,20230629,000000,5.52,5.575,5.49,5.5,68710,0
+TTSH.US,D,20230630,000000,5.54,5.57,5.49,5.54,136107,0
+TTSH.US,D,20230703,000000,5.53,5.68,5.52,5.55,53800,0
+TTSH.US,D,20230705,000000,5.55,5.58,5.46,5.49,90880,0
+TTSH.US,D,20230706,000000,5.45,5.51,5.41,5.47,112132,0
+TTSH.US,D,20230707,000000,5.5,5.58,5.43,5.55,276830,0
+TTSH.US,D,20230710,000000,5.58,5.79,5.58,5.79,155332,0
+TTSH.US,D,20230711,000000,5.83,5.84,5.765,5.81,78670,0
+TTSH.US,D,20230712,000000,5.81,5.85,5.78,5.8,55100,0
+TTSH.US,D,20230713,000000,5.8,5.9,5.75,5.9,74593,0
+TTSH.US,D,20230714,000000,5.9,5.9251,5.78,5.89,83931,0
+TTSH.US,D,20230717,000000,5.93,6.2,5.92,6.13,102526,0
+TTSH.US,D,20230718,000000,6.12,6.239,6.12,6.18,62563,0
+TTSH.US,D,20230719,000000,6.17,6.19,5.98,6.05,82287,0
+TTSH.US,D,20230720,000000,6.04,6.19,5.93,6.15,40340,0
+TTSH.US,D,20230721,000000,6.2,6.45,6.18,6.23,53789,0
+TTSH.US,D,20230724,000000,6.2,6.26,6.01,6.24,31840,0
+TTSH.US,D,20230725,000000,6.18,6.43,6.18,6.39,75740,0
+TTSH.US,D,20230726,000000,6.38,6.505,6.36,6.39,41739,0
+TTSH.US,D,20230727,000000,6.37,6.37,6.17,6.2,57598,0
+TTSH.US,D,20230728,000000,6.27,6.31,6.18,6.25,26114,0
+TTSH.US,D,20230731,000000,6.27,6.44,6.25,6.36,49894,0
+TTSH.US,D,20230801,000000,6.31,6.4348,6.27,6.37,81357,0
+TTSH.US,D,20230802,000000,6.31,6.42,6.2,6.4,64992,0
+TTSH.US,D,20230803,000000,6.26,6.3025,5.59,5.76,136800,0
+TTSH.US,D,20230804,000000,5.82,5.95,5.74,5.95,43413,0
+TTSH.US,D,20230807,000000,5.95,6.015,5.81,5.97,66738,0
+TTSH.US,D,20230808,000000,5.9,5.99,5.77,5.89,58945,0
+TTSH.US,D,20230809,000000,5.785,6.1,5.68,5.97,134266,0
+TTSH.US,D,20230810,000000,6.01,6.08,5.94,6.01,47399,0
+TTSH.US,D,20230811,000000,5.97,6.03,5.91,5.94,38190,0
+TTSH.US,D,20230814,000000,5.92,6.01,5.8515,5.97,23745,0
+TTSH.US,D,20230815,000000,5.97,6.12,5.9235,6.07,39779,0
+TTSH.US,D,20230816,000000,6.09,6.12,5.92,5.92,26700,0
+TTSH.US,D,20230817,000000,5.96,5.96,5.81,5.84,38748,0
+TTSH.US,D,20230818,000000,5.78,5.97,5.78,5.94,38541,0
+TTSH.US,D,20230821,000000,5.965,6.06,5.78,5.83,61486,0
+TTSH.US,D,20230822,000000,5.87,5.87,5.62,5.7,56102,0
+TTSH.US,D,20230823,000000,5.67,5.775,5.6218,5.75,33415,0
+TTSH.US,D,20230824,000000,5.69,5.77,5.57,5.68,50356,0
+TTSH.US,D,20230825,000000,5.67,5.74,5.6,5.69,29244,0
+TTSH.US,D,20230828,000000,5.67,5.79,5.66,5.7,38197,0
+TTSH.US,D,20230829,000000,5.72,5.84,5.6791,5.75,66287,0
+TTSH.US,D,20230830,000000,5.75,5.86,5.69,5.84,38171,0
+TTSH.US,D,20230831,000000,5.89,6.04,5.875,5.92,54607,0
+TTSH.US,D,20230901,000000,5.93,6.14,5.9,6.06,45490,0
+TTSH.US,D,20230905,000000,6.07,6.07,5.72,5.83,50782,0
+TTSH.US,D,20230906,000000,5.86,5.94,5.591,5.76,98207,0
+TTSH.US,D,20230907,000000,5.75,5.75,5.25,5.31,85376,0
+TTSH.US,D,20230908,000000,5.25,5.49,5.17,5.23,34643,0
+TTSH.US,D,20230911,000000,5.11,5.3199,5.11,5.17,59174,0
+TTSH.US,D,20230912,000000,5.13,5.325,5.13,5.23,54789,0
+TTSH.US,D,20230913,000000,5.35,5.35,5.195,5.25,51416,0
+TTSH.US,D,20230914,000000,5.27,5.495,5.23,5.43,42284,0
+TTSH.US,D,20230915,000000,5.4,5.55,5.3,5.46,244971,0
+TTSH.US,D,20230918,000000,5.5,5.57,5.36,5.4,38029,0
+TTSH.US,D,20230919,000000,5.41,5.49,5.3,5.32,30371,0
+TTSH.US,D,20230920,000000,5.36,5.52,5.29,5.39,40846,0
+TTSH.US,D,20230921,000000,5.39,5.56,5.3764,5.42,32415,0
+TTSH.US,D,20230922,000000,5.41,5.75,5.39,5.46,31589,0
+TTSH.US,D,20230925,000000,5.4419,5.63,5.4,5.59,30970,0
+TTSH.US,D,20230926,000000,5.62,5.7,5.41,5.5,35839,0
+TTSH.US,D,20230927,000000,5.58,5.7,5.52,5.59,30605,0
+TTSH.US,D,20230928,000000,5.6122,5.6122,5.43,5.54,19893,0
+TTSH.US,D,20230929,000000,5.52,5.6512,5.42,5.49,26849,0
+TTSH.US,D,20231002,000000,5.43,5.59,5.4,5.47,28164,0
+TTSH.US,D,20231003,000000,5.49,5.5,5.16,5.23,34416,0
+TTSH.US,D,20231004,000000,5.23,5.45,5.16,5.34,47542,0
+TTSH.US,D,20231005,000000,5.29,5.325,5.23,5.23,57713,0
+TTSH.US,D,20231006,000000,5.23,5.35,5.1707,5.3,26950,0
+TTSH.US,D,20231009,000000,5.22,5.48,4.9753,5.29,24312,0
+TTSH.US,D,20231010,000000,5.24,5.38,5.19,5.25,38947,0
+TTSH.US,D,20231011,000000,5.19,5.4271,5.135,5.15,30455,0
+TTSH.US,D,20231012,000000,5.18,5.359,5.12,5.17,34996,0
+TTSH.US,D,20231013,000000,5.3063,5.3063,4.977,5.1,16573,0
+TTSH.US,D,20231016,000000,5.13,5.19,5.0065,5.12,54898,0
+TTSH.US,D,20231017,000000,5.15,5.5,5.15,5.265,93657,0
+TTSH.US,D,20231018,000000,5.24,5.325,5.06,5.06,29914,0
+TTSH.US,D,20231019,000000,5.08,5.27,5.08,5.14,28826,0
+TTSH.US,D,20231020,000000,5.15,5.27,5.15,5.27,65872,0
+TTSH.US,D,20231023,000000,5.23,5.26,5.04,5.07,26105,0
+TTSH.US,D,20231024,000000,5.09,5.22,5,5.13,24760,0
+TTSH.US,D,20231025,000000,5.01,5.11,4.9,4.95,31640,0
+TTSH.US,D,20231026,000000,4.98,5.04,4.82,4.85,38690,0
+TTSH.US,D,20231027,000000,4.9,5.1,4.82,4.86,32197,0
+TTSH.US,D,20231030,000000,4.76,5.18,4.33,5.15,194809,0
+TTSH.US,D,20231031,000000,5.15,5.5,5.0101,5.49,172962,0
+TTSH.US,D,20231101,000000,5.3,5.43,5.2,5.27,57221,0
+TTSH.US,D,20231102,000000,4.94,5.5,4.62,5.42,80227,0
+TTSH.US,D,20231103,000000,5.5,5.5,5.05,5.35,40895,0
+TTSH.US,D,20231106,000000,5.28,5.39,5.09,5.31,108331,0
+TTSH.US,D,20231107,000000,5.31,5.5,5.07,5.47,50725,0
+TTSH.US,D,20231108,000000,5.47,5.47,5.24,5.41,64848,0
+TTSH.US,D,20231109,000000,5.4,5.45,5.14,5.34,74154,0
+TTSH.US,D,20231110,000000,5.38,5.61,5.28,5.6,108055,0
+TTSH.US,D,20231113,000000,5.6,5.67,5.4,5.47,60598,0
+TTSH.US,D,20231114,000000,5.65,6.01,5.55,6.01,66271,0
+TTSH.US,D,20231115,000000,6,6.34,6,6.28,84371,0
+TTSH.US,D,20231116,000000,6.3,6.4,6.16,6.355,57256,0
+TTSH.US,D,20231117,000000,6.4,6.5,6.23,6.3,100257,0
+TTSH.US,D,20231120,000000,6.34,6.5,6.2177,6.4,37278,0
+TTSH.US,D,20231121,000000,6.27,6.45,6.17,6.23,48541,0
+TTSH.US,D,20231122,000000,6.32,6.49,6.2119,6.38,38729,0
+TTSH.US,D,20231124,000000,6.32,6.62,6.29,6.47,26033,0
+TTSH.US,D,20231127,000000,6.42,6.5,6.16,6.37,29397,0
+TTSH.US,D,20231128,000000,6.37,6.5,6.2725,6.34,52896,0
+TTSH.US,D,20231129,000000,6.43,6.535,6.0901,6.49,72209,0
+TTSH.US,D,20231130,000000,6.49,6.79,6.335,6.75,149640,0
+TTSH.US,D,20231201,000000,6.8,6.8,6.38,6.6,108326,0
+TTSH.US,D,20231204,000000,6.6,6.99,6.57,6.91,59619,0
+TTSH.US,D,20231205,000000,6.9,6.9,6.6801,6.81,32150,0
+TTSH.US,D,20231206,000000,6.8,6.89,6.59,6.59,31060,0
+TTSH.US,D,20231207,000000,6.64,6.7,6.47,6.54,32814,0
+TTSH.US,D,20231208,000000,6.54,6.89,6.4,6.83,65504,0
+TTSH.US,D,20231211,000000,6.8,6.9,6.43,6.76,55267,0
+TTSH.US,D,20231212,000000,6.75,6.8,6.44,6.6,87343,0
+TTSH.US,D,20231213,000000,6.66,6.97,6.55,6.87,105042,0
+TTSH.US,D,20231214,000000,6.87,7.02,6.71,6.97,162880,0
+TTSH.US,D,20231215,000000,7.06,7.292,6.81,7.01,254177,0
+TTSH.US,D,20231218,000000,7.01,7.29,6.945,7,131225,0
+TTSH.US,D,20231219,000000,7,7,6.925,7,60383,0
+TTSH.US,D,20231220,000000,7,7.5,7,7.16,140853,0
+TTSH.US,D,20231221,000000,7.25,7.26,7,7.22,139263,0
+TTSH.US,D,20231222,000000,7.25,7.47,6.92,7.44,168189,0
+TTSH.US,D,20231226,000000,7.4,7.5,7.29,7.5,62364,0
+TTSH.US,D,20231227,000000,7.42,7.6699,7.3905,7.5,135285,0
+TTSH.US,D,20231228,000000,7.42,7.5,7.37,7.41,61618,0
+TTSH.US,D,20231229,000000,7.44,7.49,7.2801,7.36,46886,0
+TTSH.US,D,20240102,000000,7.36,7.39,7.21,7.27,41967,0
+TTSH.US,D,20240103,000000,7.3,7.3,6.86,6.91,50874,0
+TTSH.US,D,20240104,000000,6.96,7.06,6.83,6.85,51171,0
+TTSH.US,D,20240105,000000,6.8,7.069,6.731,6.84,53086,0
+TTSH.US,D,20240108,000000,6.7142,7,6.7,6.95,25919,0
+TTSH.US,D,20240109,000000,6.84,6.96,6.78,6.8,23738,0
+TTSH.US,D,20240110,000000,6.75,7.06,6.75,7.01,42809,0
+TTSH.US,D,20240111,000000,6.93,7.029,6.53,6.99,102292,0
+TTSH.US,D,20240112,000000,7.07,7.07,6.8785,7.01,40289,0
+TTSH.US,D,20240116,000000,6.89,7.07,6.848,7.02,53174,0
+TTSH.US,D,20240117,000000,6.9,7.1,6.84,6.91,29305,0
+TTSH.US,D,20240118,000000,6.94,7.015,6.795,6.98,28701,0
+TTSH.US,D,20240119,000000,7.05,7.11,6.93,7.07,37680,0
+TTSH.US,D,20240122,000000,7.09,7.16,6.855,7.05,72583,0
+TTSH.US,D,20240123,000000,7.14,7.14,6.67,6.74,51964,0
+TTSH.US,D,20240124,000000,6.83,6.93,6.65,6.73,40465,0
+TTSH.US,D,20240125,000000,6.85,6.93,6.545,6.66,96845,0
+TTSH.US,D,20240126,000000,6.69,6.7412,6.44,6.64,54291,0
+TTSH.US,D,20240129,000000,6.66,6.66,6.38,6.49,49896,0
+TTSH.US,D,20240130,000000,6.42,6.58,6.41,6.57,77892,0
+TTSH.US,D,20240131,000000,6.5,6.58,6.4405,6.49,103771,0
+TTSH.US,D,20240201,000000,6.54,6.555,6.2,6.32,261787,0
+TTSH.US,D,20240202,000000,6.15,6.43,6.15,6.3,143736,0
+TTSH.US,D,20240205,000000,6.31,6.37,6.195,6.29,35720,0
+TTSH.US,D,20240206,000000,6.26,6.3696,6.2108,6.28,16043,0
+TTSH.US,D,20240207,000000,6.3,6.39,6.21,6.36,40760,0
+TTSH.US,D,20240208,000000,6.37,6.46,6.25,6.28,22835,0
+TTSH.US,D,20240209,000000,6.25,6.52,6.2,6.45,48339,0
+TTSH.US,D,20240212,000000,6.35,6.52,6.35,6.45,242817,0
+TTSH.US,D,20240213,000000,6.28,6.43,6.12,6.17,89610,0
+TTSH.US,D,20240214,000000,6.23,6.4,6.17,6.37,47189,0
+TTSH.US,D,20240215,000000,6.45,6.94,6.3384,6.92,597576,0
+TTSH.US,D,20240216,000000,6.99,7,6.76,6.88,178800,0
+TTSH.US,D,20240220,000000,6.88,6.9,6.53,6.58,188915,0
+TTSH.US,D,20240221,000000,6.62,6.825,6.48,6.51,193984,0
+TTSH.US,D,20240222,000000,6.47,6.71,6.35,6.47,187548,0
+TTSH.US,D,20240223,000000,6.47,6.66,6.39,6.6,179988,0
+TTSH.US,D,20240226,000000,6.63,6.84,6.6,6.8,144512,0
+TTSH.US,D,20240227,000000,6.91,7.05,6.65,7.02,325696,0
+TTSH.US,D,20240228,000000,6.97,7.08,6.83,6.95,128670,0
+TTSH.US,D,20240229,000000,7.1,7.11,6.69,6.95,292651,0
+TTSH.US,D,20240301,000000,7,7.02,6.85,6.96,164121,0
+TTSH.US,D,20240304,000000,6.96,6.98,6.61,6.65,110160,0
+TTSH.US,D,20240305,000000,6.65,6.8,6.58,6.69,91476,0
+TTSH.US,D,20240306,000000,6.72,6.87,6.7,6.82,418807,0
+TTSH.US,D,20240307,000000,6.83,6.9899,6.67,6.73,142309,0
+TTSH.US,D,20240308,000000,6.83,6.98,6.67,6.8,85006,0
+TTSH.US,D,20240311,000000,6.87,6.8931,6.66,6.82,91391,0
+TTSH.US,D,20240312,000000,6.85,6.85,6.63,6.69,75634,0
+TTSH.US,D,20240313,000000,6.72,6.86,6.6706,6.75,122896,0
+TTSH.US,D,20240314,000000,6.74,6.74,6.47,6.51,87035,0
+TTSH.US,D,20240315,000000,6.46,6.7299,6.45,6.53,261593,0
+TTSH.US,D,20240318,000000,6.54,6.705,6.42,6.61,382359,0
+TTSH.US,D,20240319,000000,6.62,7,6.56,6.9,289049,0
+TTSH.US,D,20240320,000000,6.89,6.98,6.6864,6.93,219672,0
+TTSH.US,D,20240321,000000,6.95,7.07,6.87,7,428527,0
+TTSH.US,D,20240322,000000,7,7,6.84,6.99,145991,0
+TTSH.US,D,20240325,000000,7.04,7.18,6.9499,6.97,67813,0
+TTSH.US,D,20240326,000000,7.06,7.06,6.93,6.96,70198,0
+TTSH.US,D,20240327,000000,6.94,7.0149,6.9,6.97,71225,0
+TTSH.US,D,20240328,000000,7,7.13,6.94,7.03,395556,0
+TTSH.US,D,20240401,000000,7.1,7.1,6.91,6.98,141446,0
+TTSH.US,D,20240402,000000,6.97,6.97,6.74,6.89,99339,0
+TTSH.US,D,20240403,000000,6.86,7,6.76,6.98,167501,0
+TTSH.US,D,20240404,000000,7.11,7.11,6.89,6.94,112610,0
+TTSH.US,D,20240405,000000,6.9,7.1,6.83,6.94,121595,0
+TTSH.US,D,20240408,000000,6.95,7.015,6.91,7,54532,0
+TTSH.US,D,20240409,000000,7,7.07,6.98,7,104703,0
+TTSH.US,D,20240410,000000,6.87,6.9789,6.755,6.85,108000,0
+TTSH.US,D,20240411,000000,6.83,6.96,6.75,6.89,89646,0
+TTSH.US,D,20240412,000000,6.84,7.1,6.84,6.93,83335,0
+TTSH.US,D,20240415,000000,7,7,6.76,6.84,79346,0
+TTSH.US,D,20240416,000000,6.77,6.78,6.58,6.73,106337,0
+TTSH.US,D,20240417,000000,6.77,6.77,6.489,6.65,104821,0
+TTSH.US,D,20240418,000000,6.72,6.72,6.47,6.5,94040,0
+TTSH.US,D,20240419,000000,6.47,6.515,6.18,6.34,99997,0
+TTSH.US,D,20240422,000000,6.4,6.435,6.2864,6.38,168135,0
+TTSH.US,D,20240423,000000,6.4,6.66,6.4,6.65,70232,0
+TTSH.US,D,20240424,000000,6.65,6.73,6.44,6.44,53784,0
+TTSH.US,D,20240425,000000,6.37,6.39,6.307,6.35,50487,0
+TTSH.US,D,20240426,000000,6.36,6.52,6.33,6.5,40028,0
+TTSH.US,D,20240429,000000,6.55,6.7,6.545,6.69,48425,0
+TTSH.US,D,20240430,000000,6.68,6.8672,6.6204,6.72,93434,0
+TTSH.US,D,20240501,000000,6.75,6.98,6.7158,6.87,78220,0
+TTSH.US,D,20240502,000000,6.91,6.91,6.67,6.74,73846,0
+TTSH.US,D,20240503,000000,6.9,7,6.83,6.94,47429,0
+TTSH.US,D,20240506,000000,7.09,7.1,6.97,7.03,68298,0
+TTSH.US,D,20240507,000000,6.99,7.02,6.86,6.88,55488,0
+TTSH.US,D,20240508,000000,6.8,6.88,6.71,6.86,50014,0
+TTSH.US,D,20240509,000000,6.99,6.99,6.68,6.72,88328,0
+TTSH.US,D,20240510,000000,6.71,6.76,6.485,6.68,74124,0
+TTSH.US,D,20240513,000000,6.74,6.81,6.68,6.68,44572,0
+TTSH.US,D,20240514,000000,6.75,6.77,6.68,6.75,47442,0
+TTSH.US,D,20240515,000000,6.81,6.8199,6.56,6.59,71867,0
+TTSH.US,D,20240516,000000,6.58,6.58,6.36,6.39,39734,0
+TTSH.US,D,20240517,000000,6.41,6.509,6.35,6.48,57271,0
+TTSH.US,D,20240520,000000,6.49,6.49,6.06,6.29,198354,0
+TTSH.US,D,20240521,000000,6.3,6.42,6.14,6.34,123054,0
+TTSH.US,D,20240522,000000,6.33,6.46,6.25,6.4,80583,0
+TTSH.US,D,20240523,000000,6.46,6.5,6.26,6.38,67884,0
+TTSH.US,D,20240524,000000,6.41,6.58,6.3805,6.56,91499,0
+TTSH.US,D,20240528,000000,6.63,6.65,6.43,6.58,70355,0
+TTSH.US,D,20240529,000000,6.51,6.6254,6.3,6.34,89242,0
+TTSH.US,D,20240530,000000,6.4,6.44,6.31,6.4,60146,0
+TTSH.US,D,20240531,000000,6.47,6.61,6.365,6.6,57558,0
+TTSH.US,D,20240603,000000,6.72,6.78,6.62,6.75,60251,0
+TTSH.US,D,20240604,000000,6.74,6.75,6.47,6.66,69869,0
+TTSH.US,D,20240605,000000,6.71,6.78,6.64,6.73,98185,0
+TTSH.US,D,20240606,000000,6.7,6.77,6.62,6.7,49433,0
+TTSH.US,D,20240607,000000,6.67,6.77,6.595,6.66,61355,0
+TTSH.US,D,20240610,000000,6.64,6.665,6.48,6.57,142050,0
+TTSH.US,D,20240611,000000,6.64,6.69,6.38,6.51,58848,0
+TTSH.US,D,20240612,000000,6.54,6.75,6.45,6.63,88037,0
+TTSH.US,D,20240613,000000,6.64,6.71,6.48,6.63,75695,0
+TTSH.US,D,20240614,000000,6.58,6.75,6.44,6.67,104303,0
+TTSH.US,D,20240617,000000,6.71,6.95,6.55,6.86,138337,0
+TTSH.US,D,20240618,000000,6.91,7,6.77,6.96,150704,0
+TTSH.US,D,20240620,000000,6.93,7,6.86,6.97,70417,0
+TTSH.US,D,20240621,000000,6.97,7,6.8,6.94,209769,0
+TTSH.US,D,20240624,000000,6.95,7,6.81,6.97,146566,0
+TTSH.US,D,20240625,000000,6.96,7,6.79,6.9,94936,0
+TTSH.US,D,20240626,000000,6.87,6.9,6.75,6.83,113478,0
+TTSH.US,D,20240627,000000,6.87,6.9,6.7415,6.85,70849,0
+TTSH.US,D,20240628,000000,6.9,7.03,6.74,6.93,519006,0
+TTSH.US,D,20240701,000000,6.88,6.95,6.71,6.92,99256,0
+TTSH.US,D,20240702,000000,6.87,6.87,6.72,6.82,75292,0
+TTSH.US,D,20240703,000000,6.84,7.035,6.83,6.99,52124,0
+TTSH.US,D,20240705,000000,6.95,6.97,6.5,6.79,234589,0
+TTSH.US,D,20240708,000000,6.89,6.89,6.7,6.8,67335,0
+TTSH.US,D,20240709,000000,6.8,6.95,6.74,6.83,60254,0
+TTSH.US,D,20240710,000000,6.84,6.93,6.75,6.89,43696,0
+TTSH.US,D,20240711,000000,7.03,7.25,6.99,7.24,140261,0
+TTSH.US,D,20240712,000000,7.25,7.5,7.17,7.2,164367,0
+TTSH.US,D,20240715,000000,7.26,7.33,7.1537,7.18,109408,0
+TTSH.US,D,20240716,000000,7.25,7.35,7.1801,7.23,168380,0
+TTSH.US,D,20240717,000000,7.18,7.3229,7.17,7.2,96836,0
+TTSH.US,D,20240718,000000,7.16,7.24,6.97,7,120894,0
+TTSH.US,D,20240719,000000,7.05,7.1,6.95,6.98,61932,0
+TTSH.US,D,20240722,000000,6.95,7.1099,6.91,7.05,145238,0
+TTSH.US,D,20240723,000000,7.03,7.16,6.985,7.04,162731,0
+TTSH.US,D,20240724,000000,7.04,7.1,6.9,6.95,78675,0
+TTSH.US,D,20240725,000000,6.98,7.065,6.95,7,99264,0
+TTSH.US,D,20240726,000000,7.09,7.17,6.9201,7.01,83930,0
+TTSH.US,D,20240729,000000,6.98,7.2699,6.95,7.23,61198,0
+TTSH.US,D,20240730,000000,7.3,7.34,7.08,7.09,70561,0
+TTSH.US,D,20240731,000000,7.13,7.36,7.08,7.22,181533,0
+TTSH.US,D,20240801,000000,7.25,7.29,6.89,6.93,90213,0
+TTSH.US,D,20240802,000000,6.74,6.74,6.44,6.54,62701,0
+TTSH.US,D,20240805,000000,6.29,6.29,6.005,6.13,98162,0
+TTSH.US,D,20240806,000000,6.15,6.185,5.9988,6.15,64191,0
+TTSH.US,D,20240807,000000,6.2,6.2,5.93,6,58404,0
+TTSH.US,D,20240808,000000,5.96,6.16,5.84,6.1,69563,0
+TTSH.US,D,20240809,000000,6.12,6.135,5.915,6.05,55719,0
+TTSH.US,D,20240812,000000,6.09,6.09,5.83,5.95,56954,0
+TTSH.US,D,20240813,000000,6,6.03,5.895,5.99,30474,0
+TTSH.US,D,20240814,000000,5.96,5.965,5.79,5.92,44943,0
+TTSH.US,D,20240815,000000,6.08,6.18,6.005,6.1,54515,0
+TTSH.US,D,20240816,000000,6.1,6.205,6.1,6.16,41340,0
+TTSH.US,D,20240819,000000,6.13,6.205,6.1216,6.15,16094,0
+TTSH.US,D,20240820,000000,6.14,6.19,5.92,5.95,64914,0
+TTSH.US,D,20240821,000000,6.01,6.03,5.87,5.94,34173,0
+TTSH.US,D,20240822,000000,5.94,5.9599,5.755,5.77,17704,0
+TTSH.US,D,20240823,000000,5.83,6.17,5.8057,6.1,51590,0
+TTSH.US,D,20240826,000000,6.19,6.19,6.02,6.06,39218,0
+TTSH.US,D,20240827,000000,5.8801,6.09,5.8801,6.04,26268,0
+TTSH.US,D,20240828,000000,6.02,6.18,5.79,6.03,54313,0
+TTSH.US,D,20240829,000000,6.11,6.11,6,6.1,54003,0
+TTSH.US,D,20240830,000000,6.1,6.32,6.01,6.3,58863,0
+TTSH.US,D,20240903,000000,6.29,6.37,5.995,6.01,91954,0
+TTSH.US,D,20240904,000000,6.03,6.03,5.79,5.83,40922,0
+TTSH.US,D,20240905,000000,5.87,5.96,5.68,5.93,49167,0
+TTSH.US,D,20240906,000000,5.89,6.03,5.86,5.93,83105,0
+TTSH.US,D,20240909,000000,5.91,6,5.87,5.93,42982,0
+TTSH.US,D,20240910,000000,5.94,6.135,5.92,6.1,36978,0
+TTSH.US,D,20240911,000000,6.01,6.27,6.01,6.21,51037,0
+TTSH.US,D,20240912,000000,6.26,6.29,6.165,6.22,28728,0
+TTSH.US,D,20240913,000000,6.31,6.39,6.25,6.35,44117,0
+TTSH.US,D,20240916,000000,6.35,6.42,6.32,6.4,36823,0
+TTSH.US,D,20240917,000000,6.48,6.615,6.41,6.55,45724,0
+TTSH.US,D,20240918,000000,6.52,6.75,6.51,6.62,74965,0
+TTSH.US,D,20240919,000000,6.76,6.86,6.5801,6.75,56420,0
+TTSH.US,D,20240920,000000,6.68,6.74,6.44,6.62,233739,0
+TTSH.US,D,20240923,000000,6.7,6.745,6.615,6.63,36421,0
+TTSH.US,D,20240924,000000,6.64,6.6918,6.5301,6.62,40068,0
+TTSH.US,D,20240925,000000,6.63,6.65,6.43,6.52,58147,0
+TTSH.US,D,20240926,000000,6.57,6.57,6.43,6.5,81175,0
+TTSH.US,D,20240927,000000,6.59,6.6847,6.5,6.61,46077,0
+TTSH.US,D,20240930,000000,6.555,6.65,6.44,6.59,54082,0
+TTSH.US,D,20241001,000000,6.61,6.69,6.35,6.48,49872,0
+TTSH.US,D,20241002,000000,6.51,6.51,6.41,6.44,24213,0
+TTSH.US,D,20241003,000000,6.4,6.4,6.28,6.3,33440,0
+TTSH.US,D,20241004,000000,6.4,6.49,6.3,6.49,52428,0
+TTSH.US,D,20241007,000000,6.5,6.5,6.3845,6.4,22696,0
+TTSH.US,D,20241008,000000,6.44,6.49,6.33,6.39,44100,0
+TTSH.US,D,20241009,000000,6.4,6.5,6.36,6.49,35272,0
+TTSH.US,D,20241010,000000,6.4,6.46,6.365,6.42,29706,0
+TTSH.US,D,20241011,000000,6.38,6.54,6.38,6.51,39778,0
+TTSH.US,D,20241014,000000,6.52,6.67,6.41,6.65,41286,0
+TTSH.US,D,20241015,000000,6.61,6.72,6.61,6.62,41957,0
+TTSH.US,D,20241016,000000,6.69,6.908,6.675,6.81,37131,0
+TTSH.US,D,20241017,000000,6.86,6.89,6.76,6.83,26218,0
+TTSH.US,D,20241018,000000,6.84,6.86,6.77,6.81,43547,0
+TTSH.US,D,20241021,000000,6.785,6.83,6.51,6.68,56739,0
+TTSH.US,D,20241022,000000,6.65,6.78,6.61,6.7,27971,0
+TTSH.US,D,20241023,000000,6.65,6.69,6.5212,6.65,57478,0
+TTSH.US,D,20241024,000000,6.66,6.66,6.45,6.58,55112,0
+TTSH.US,D,20241025,000000,6.64,6.64,6.35,6.37,19877,0
+TTSH.US,D,20241028,000000,6.42,6.55,6.3863,6.5,34620,0
+TTSH.US,D,20241029,000000,6.46,6.54,6.41,6.54,25137,0
+TTSH.US,D,20241030,000000,6.54,6.8,6.48,6.66,53497,0
+TTSH.US,D,20241031,000000,6.68,6.74,6.57,6.61,38993,0
+TTSH.US,D,20241101,000000,6.68,7,6.495,6.81,55977,0
+TTSH.US,D,20241104,000000,6.82,6.91,6.645,6.85,37650,0
+TTSH.US,D,20241105,000000,6.78,6.99,6.745,6.97,59334,0
+TTSH.US,D,20241106,000000,7,7.165,6.97,7,216440,0
+TTSH.US,D,20241107,000000,6.99,7.2,6.3371,6.97,126892,0
+TTSH.US,D,20241108,000000,7.09,7.09,6.95,7,122400,0
+TTSH.US,D,20241111,000000,7.05,7.1954,6.96,6.96,69969,0
+TTSH.US,D,20241112,000000,6.9,7.06,6.835,6.97,77583,0
+TTSH.US,D,20241113,000000,7,7.1,6.9,6.91,113307,0
+TTSH.US,D,20241114,000000,6.93,6.93,6.12,6.47,141163,0
+TTSH.US,D,20241115,000000,6.5,6.59,6.3575,6.45,154176,0
+TTSH.US,D,20241118,000000,6.51,6.58,6.2,6.26,85167,0
+TTSH.US,D,20241119,000000,6.37,6.37,6.14,6.25,52020,0
+TTSH.US,D,20241120,000000,6.29,6.29,6.17,6.26,44967,0
+TTSH.US,D,20241121,000000,6.31,6.51,6.16,6.47,92765,0
+TTSH.US,D,20241122,000000,6.47,6.66,6.46,6.61,71675,0
+TTSH.US,D,20241125,000000,6.62,6.83,6.57,6.58,50408,0
+TTSH.US,D,20241126,000000,6.47,6.57,6.47,6.51,20497,0
+TTSH.US,D,20241127,000000,6.67,6.67,6.475,6.54,61165,0
+TTSH.US,D,20241129,000000,6.655,6.67,6.54,6.63,23575,0
+TTSH.US,D,20241202,000000,6.63,6.72,6.61,6.67,43771,0
+TTSH.US,D,20241203,000000,6.68,6.72,6.53,6.61,50924,0
+TTSH.US,D,20241204,000000,6.62,6.69,6.41,6.52,42129,0
+TTSH.US,D,20241205,000000,6.52,6.61,6.41,6.59,72112,0
+TTSH.US,D,20241206,000000,6.65,6.85,6.5,6.79,111718,0
+TTSH.US,D,20241209,000000,6.82,6.88,6.7424,6.84,55901,0
+TTSH.US,D,20241210,000000,6.84,6.93,6.76,6.79,73257,0
+TTSH.US,D,20241211,000000,6.87,6.95,6.8,6.93,85911,0
+TTSH.US,D,20241212,000000,6.92,7,6.78,6.91,150900,0
+TTSH.US,D,20241213,000000,6.74,7,6.74,6.89,629713,0
+TTSH.US,D,20241216,000000,6.9,7.02,6.7782,6.87,69735,0
+TTSH.US,D,20241217,000000,6.9,6.96,6.83,6.85,62079,0
+TTSH.US,D,20241218,000000,6.95,6.97,6.59,6.88,1263775,0
+TTSH.US,D,20241219,000000,6.93,6.98,6.67,6.85,159544,0
+TTSH.US,D,20241220,000000,6.77,6.97,6.57,6.77,532956,0
+TTSH.US,D,20241223,000000,6.83,6.83,6.68,6.71,94412,0
+TTSH.US,D,20241224,000000,6.68,6.75,6.4404,6.59,120972,0
+TTSH.US,D,20241226,000000,6.61,6.76,6.45,6.66,60307,0
+TTSH.US,D,20241227,000000,6.68,6.875,6.58,6.87,103387,0
+TTSH.US,D,20241230,000000,6.87,6.92,6.74,6.84,144790,0
+TTSH.US,D,20241231,000000,6.89,6.96,6.76,6.93,130469,0
+TTSH.US,D,20250102,000000,7.02,7.0413,6.7801,6.93,144984,0
+TTSH.US,D,20250103,000000,6.93,7.12,6.93,7.08,103974,0
+TTSH.US,D,20250106,000000,7.07,7.14,6.91,6.94,95093,0
+TTSH.US,D,20250107,000000,7.01,7.02,6.66,6.81,126127,0
+TTSH.US,D,20250108,000000,6.77,6.84,6.69,6.78,52780,0
+TTSH.US,D,20250110,000000,6.74,6.74,6.58,6.66,75649,0
+TTSH.US,D,20250113,000000,6.66,6.76,6.49,6.7,87908,0
+TTSH.US,D,20250114,000000,6.75,6.76,6.51,6.72,84849,0
+TTSH.US,D,20250115,000000,6.84,6.96,6.603,6.91,49681,0
+TTSH.US,D,20250116,000000,6.99,7.13,6.99,7.07,89214,0
+TTSH.US,D,20250117,000000,7.08,7.15,6.96,7.03,104157,0
+TTSH.US,D,20250121,000000,7.02,7.07,6.965,7.02,78063,0
+TTSH.US,D,20250122,000000,7.07,7.07,6.93,7.03,89473,0
+TTSH.US,D,20250123,000000,6.99,7.15,6.99,7.14,43931,0
+TTSH.US,D,20250124,000000,7.08,7.16,7.06,7.15,39770,0
+TTSH.US,D,20250127,000000,7.2,7.45,7.2,7.36,91475,0
+TTSH.US,D,20250128,000000,7.35,7.37,7.16,7.34,91313,0
+TTSH.US,D,20250129,000000,7.4,7.4,7.26,7.37,42907,0
+TTSH.US,D,20250130,000000,7.37,7.5,7.365,7.48,98111,0
+TTSH.US,D,20250131,000000,7.48,7.65,7.39,7.54,198572,0
+TTSH.US,D,20250203,000000,7.45,7.46,7.21,7.26,98932,0
+TTSH.US,D,20250204,000000,7.24,7.3,7.17,7.18,49988,0
+TTSH.US,D,20250205,000000,7.19,7.32,7.19,7.27,55848,0
+TTSH.US,D,20250206,000000,7.28,7.425,7.224,7.35,39433,0
+TTSH.US,D,20250207,000000,7.36,7.4699,7.28,7.39,51662,0
+TTSH.US,D,20250210,000000,7.38,7.44,7.32,7.33,49103,0
+TTSH.US,D,20250211,000000,7.28,7.39,7.25,7.36,50516,0
+TTSH.US,D,20250212,000000,7.25,7.45,7.2013,7.42,68842,0
+TTSH.US,D,20250213,000000,7.45,7.65,7.37,7.56,94123,0
+TTSH.US,D,20250214,000000,7.58,7.71,7.4,7.62,30179,0
+TTSH.US,D,20250218,000000,7.59,7.75,7.57704,7.62,40508,0
+TTSH.US,D,20250219,000000,7.54,7.75,7.46,7.61,61197,0
+TTSH.US,D,20250220,000000,7.54,7.69,7.47,7.57,112123,0
+TTSH.US,D,20250221,000000,7.68,7.68,7.37,7.56,114972,0
+TTSH.US,D,20250224,000000,7.58,7.7,7.4144,7.56,80516,0
+TTSH.US,D,20250225,000000,7.59,7.7,7.57,7.64,75060,0
+TTSH.US,D,20250226,000000,7.69,7.75,7.53,7.69,118323,0
+TTSH.US,D,20250227,000000,7.69,7.69,7.25,7.45,184412,0
+TTSH.US,D,20250228,000000,7.41,7.68,7.26,7.57,281903,0
+TTSH.US,D,20250303,000000,7.56,7.75,7.23,7.31,172987,0
+TTSH.US,D,20250304,000000,7.3,7.31,7,7.07,126105,0
+TTSH.US,D,20250305,000000,7.01,7.095,6.91,6.94,103855,0
+TTSH.US,D,20250306,000000,6.88,7,6.72,6.84,85019,0
+TTSH.US,D,20250307,000000,6.79,6.94,6.7793,6.92,91858,0
+TTSH.US,D,20250310,000000,6.89,7,6.5601,6.64,141891,0
+TTSH.US,D,20250311,000000,6.82,6.82,6.34,6.43,69923,0
+TTSH.US,D,20250312,000000,6.38,6.41,6.14,6.27,88396,0
+TTSH.US,D,20250313,000000,6.3,6.58,5.85,5.95,84115,0
+TTSH.US,D,20250314,000000,5.99,6.1,5.87,6.04,48778,0
+TTSH.US,D,20250317,000000,6.03,6.415,6.03,6.39,61731,0
+TTSH.US,D,20250318,000000,6.38,6.45,6.2434,6.34,49745,0
+TTSH.US,D,20250319,000000,6.37,6.46,6.3002,6.43,61673,0
+TTSH.US,D,20250320,000000,6.43,6.76,6.305,6.51,79358,0
+TTSH.US,D,20250321,000000,6.43,6.79,6.43,6.51,162097,0
+TTSH.US,D,20250324,000000,6.59,6.72,6.46,6.67,63267,0
+TTSH.US,D,20250325,000000,6.62,6.72,6.53,6.59,75683,0
+TTSH.US,D,20250326,000000,6.56,6.6,6.46,6.51,48299,0
+TTSH.US,D,20250327,000000,6.49,6.59,6.4,6.55,51361,0
+TTSH.US,D,20250328,000000,6.51,6.57,6.32,6.49,54817,0
+TTSH.US,D,20250331,000000,6.44,6.52,6.3401,6.48,67394,0
+TTSH.US,D,20250401,000000,6.45,6.58,6.31,6.41,40582,0
+TTSH.US,D,20250402,000000,6.38,6.58,6.27,6.52,74692,0
+TTSH.US,D,20250403,000000,6.22,6.31,5.83,5.98,84636,0
+TTSH.US,D,20250404,000000,5.955,6.09,5.6577,6.08,61554,0
+TTSH.US,D,20250407,000000,5.73,6.05,5.6,5.88,135512,0
+TTSH.US,D,20250408,000000,5.97,6.18,5.6825,5.92,113453,0
+TTSH.US,D,20250409,000000,5.92,6.47,5.61,6.23,227790,0
+TTSH.US,D,20250410,000000,6.08,6.08,5.6,5.81,105252,0
+TTSH.US,D,20250411,000000,5.81,5.81,5.4,5.65,107266,0
+TTSH.US,D,20250414,000000,5.79,5.86,5.39,5.58,86335,0
+TTSH.US,D,20250415,000000,5.54,5.76,5.5001,5.54,68894,0
+TTSH.US,D,20250416,000000,5.47,5.48,5.27,5.4,72683,0
+TTSH.US,D,20250417,000000,5.38,5.5,5.15,5.44,97798,0
+TTSH.US,D,20250421,000000,5.47,5.5246,5.24,5.44,39897,0
+TTSH.US,D,20250422,000000,5.51,5.7,5.5,5.58,46366,0
+TTSH.US,D,20250423,000000,5.73,5.96,5.558,5.67,46679,0
+TTSH.US,D,20250424,000000,5.6176,5.88,5.6176,5.76,59245,0
+TTSH.US,D,20250425,000000,5.68,5.79,5.51,5.75,58200,0
+TTSH.US,D,20250428,000000,5.71,5.8,5.5427,5.68,67820,0
+TTSH.US,D,20250429,000000,5.65,5.81,5.5716,5.76,37391,0
+TTSH.US,D,20250430,000000,5.72,5.9925,5.6012,5.67,77190,0
+TTSH.US,D,20250501,000000,5.66,5.77,5.53,5.58,70776,0
+TTSH.US,D,20250502,000000,5.61,5.84,5.55,5.66,52211,0
+TTSH.US,D,20250505,000000,5.66,5.8761,5.54,5.63,58648,0
+TTSH.US,D,20250506,000000,5.53,5.62,5.06,5.32,257100,0
+TTSH.US,D,20250507,000000,5.42,5.46,5.2202,5.4,102459,0
+TTSH.US,D,20250508,000000,4.62,6.34,4.62,6.07,102322,0
+TTSH.US,D,20250509,000000,6.02,6.5,5.4601,6.2,81824,0
+TTSH.US,D,20250512,000000,6.54,6.65,6.365,6.47,55623,0
+TTSH.US,D,20250513,000000,6.58,6.58,6.06,6.26,87109,0
+TTSH.US,D,20250514,000000,6.19,6.215,5.92,6.03,52644,0
+TTSH.US,D,20250515,000000,6.08,6.48,5.92,6.08,48362,0
+TTSH.US,D,20250516,000000,6.09,6.26,6.01,6.1,90506,0
+TTSH.US,D,20250519,000000,6.02,6.09,5.91,5.99,42923,0
+TTSH.US,D,20250520,000000,5.92,6.06,5.87,5.95,42511,0
+TTSH.US,D,20250521,000000,5.87,6.07,5.85,5.89,45280,0
+TTSH.US,D,20250522,000000,5.84,6.1,5.77,5.88,70892,0
+TTSH.US,D,20250523,000000,5.76,5.95,5.65,5.82,65993,0
+TTSH.US,D,20250527,000000,5.86,6.35,5.86,6.16,112050,0
+TTSH.US,D,20250528,000000,6.14,6.26,6.02,6.06,70565,0
+TTSH.US,D,20250529,000000,6.1,6.285,6.02,6.19,54948,0
+TTSH.US,D,20250530,000000,6.13,6.41,6.12,6.37,67412,0
+TTSH.US,D,20250602,000000,6.33,6.375,6.043,6.3,125645,0
+TTSH.US,D,20250603,000000,6.3,6.57,6.19,6.5,58294,0
+TTSH.US,D,20250604,000000,6.5,6.53,6.27,6.36,74722,0
+TTSH.US,D,20250605,000000,6.33,6.48,6.2776,6.38,62598,0
+TTSH.US,D,20250606,000000,6.51,6.51,6.25,6.4,36841,0
+TTSH.US,D,20250609,000000,6.49,6.5,6.27,6.28,41431,0
+TTSH.US,D,20250610,000000,6.25,6.43,6.25,6.27,42506,0
+TTSH.US,D,20250611,000000,6.32,6.33,6.14,6.22,43686,0
+TTSH.US,D,20250612,000000,6.18,6.21,6.1,6.21,20949,0
+TTSH.US,D,20250613,000000,6.1,6.19,5.955,6.03,86149,0
+TTSH.US,D,20250616,000000,6.12,6.18,6,6.07,29595,0
+TTSH.US,D,20250617,000000,6,6.115,5.94,5.94,34620,0
+TTSH.US,D,20250618,000000,5.92,6.22,5.89,6.19,46787,0
+TTSH.US,D,20250620,000000,6.26,6.39,6.055,6.21,77221,0
+TTSH.US,D,20250623,000000,6.18,6.36,6.1,6.3,92819,0
+TTSH.US,D,20250624,000000,6.29,6.41,6.18,6.38,68355,0
+TTSH.US,D,20250625,000000,6.35,6.395,6.155,6.29,20977,0
+TTSH.US,D,20250626,000000,6.28,6.46,6.16,6.41,32564,0
+TTSH.US,D,20250627,000000,6.49,7,6.42,6.88,379279,0
+TTSH.US,D,20250630,000000,6.88,6.97,6.35,6.36,82072,0
+TTSH.US,D,20250701,000000,6.31,6.5634,6.31,6.45,49115,0
+TTSH.US,D,20250702,000000,6.45,6.88,6.2957,6.85,75813,0
+TTSH.US,D,20250703,000000,6.825,7,6.825,6.99,20375,0
+TTSH.US,D,20250707,000000,6.9,6.98,6.58,6.58,73009,0
+TTSH.US,D,20250708,000000,6.59,6.86,6.59,6.68,38910,0
+TTSH.US,D,20250709,000000,6.69,6.91,6.5714,6.89,61140,0
+TTSH.US,D,20250710,000000,6.5243,6.92,6.5243,6.73,23169,0
+TTSH.US,D,20250711,000000,6.69,6.8172,6.53,6.58,21056,0
+TTSH.US,D,20250714,000000,6.54,6.63,6.2801,6.5,80015,0
+TTSH.US,D,20250715,000000,6.53,6.67,6.4,6.53,62611,0
+TTSH.US,D,20250716,000000,6.61,6.77,6.43,6.68,52753,0
+TTSH.US,D,20250717,000000,6.44,6.94,6.44,6.895,51546,0
+TTSH.US,D,20250718,000000,6.97,7.14,6.67,6.89,76065,0
+TTSH.US,D,20250721,000000,6.9,6.9,6.635,6.7,49062,0
+TTSH.US,D,20250722,000000,6.7,6.915,6.7,6.8,82315,0
+TTSH.US,D,20250723,000000,6.89,6.9225,6.785,6.85,23188,0
+TTSH.US,D,20250724,000000,6.85,6.85,6.51,6.51,15227,0
+TTSH.US,D,20250725,000000,6.57,6.7628,6.505,6.62,17081,0
+TTSH.US,D,20250728,000000,6.61,6.8,6.4201,6.63,32644,0
+TTSH.US,D,20250729,000000,6.71,6.755,6.5,6.53,23052,0
+TTSH.US,D,20250730,000000,6.54,6.665,6.3,6.33,35606,0
+TTSH.US,D,20250731,000000,6.3,6.47,6.25,6.31,39254,0
+TTSH.US,D,20250801,000000,6.25,6.365,6.205,6.32,50139,0
+TTSH.US,D,20250804,000000,6.38,6.62,6.15,6.6,35293,0
+TTSH.US,D,20250805,000000,6.63,6.72,6.28,6.57,61208,0
+TTSH.US,D,20250806,000000,6.52,6.71,6.34,6.37,26816,0
+TTSH.US,D,20250807,000000,5.73,6.4,5.72,6.045,22998,0
+TTSH.US,D,20250808,000000,6.05,6.255,5.9,6.2,53459,0
+TTSH.US,D,20250811,000000,6.23,6.23,5.936,6,30594,0
+TTSH.US,D,20250812,000000,6,6.33,6,6.3,45987,0
+TTSH.US,D,20250813,000000,6.39,6.55,6.235,6.35,42341,0
+TTSH.US,D,20250814,000000,6.31,6.31,6.045,6.12,24072,0
+TTSH.US,D,20250815,000000,6.13,6.13,5.83,5.91,29077,0
+TTSH.US,D,20250818,000000,5.95,6.005,5.81,5.83,17415,0
+TTSH.US,D,20250819,000000,5.85,6.11,5.8,5.9,16057,0
+TTSH.US,D,20250820,000000,5.96,6.07,5.64,5.84,51906,0
+TTSH.US,D,20250821,000000,5.82,6.09,5.82,5.91,14188,0
+TTSH.US,D,20250822,000000,5.99,6.6655,5.99,6.57,201067,0
+TTSH.US,D,20250825,000000,6.63,6.73,6.43,6.44,17811,0
+TTSH.US,D,20250826,000000,6.44,6.735,6.44,6.63,19788,0
+TTSH.US,D,20250827,000000,6.65,6.72,6.53,6.66,18792,0
+TTSH.US,D,20250828,000000,6.67,6.88,6.355,6.45,215323,0
+TTSH.US,D,20250829,000000,6.5,6.51,6.05,6.21,36496,0
+TTSH.US,D,20250902,000000,6.07,6.29,5.81,6.17,58022,0
+TTSH.US,D,20250903,000000,6.1,6.22,5.93,5.94,28021,0
+TTSH.US,D,20250904,000000,6.01,6.15,5.86,5.99,28462,0
+TTSH.US,D,20250905,000000,5.96,6.21,5.96,6.2,20643,0
+TTSH.US,D,20250908,000000,6.22,6.35,6.0456,6.31,19044,0
+TTSH.US,D,20250909,000000,6.32,6.32,6.18,6.21,10784,0
+TTSH.US,D,20250910,000000,6.2,6.2,6.01,6.01,31338,0
+TTSH.US,D,20250911,000000,5.95,6.36,5.95,6.31,58088,0
+TTSH.US,D,20250912,000000,6.36,6.36,6.065,6.11,13356,0
+TTSH.US,D,20250915,000000,6.11,6.33,5.822,6.14,32117,0
+TTSH.US,D,20250916,000000,6.11,6.235,5.99,6.17,25355,0
+TTSH.US,D,20250917,000000,6.11,6.49,5.7372,6.37,42930,0
+TTSH.US,D,20250918,000000,6.37,6.68,6.08,6.66,37071,0
+TTSH.US,D,20250919,000000,6.71,6.79,6.44,6.56,144739,0
+TTSH.US,D,20250922,000000,6.53,7.25,6.46,6.72,69790,0
+TTSH.US,D,20250923,000000,6.7,7.005,6.65,6.89,43635,0
+TTSH.US,D,20250924,000000,6.81,6.83,6.65,6.68,27269,0
+TTSH.US,D,20250925,000000,6.58,6.88,6.55,6.55,25223,0
+TTSH.US,D,20250926,000000,6.5,6.54,6.41,6.45,23300,0
+TTSH.US,D,20250929,000000,6.46,6.46,6.09,6.1,21027,0
+TTSH.US,D,20250930,000000,6.09,6.42,5.97,6.05,29983,0
+TTSH.US,D,20251001,000000,5.95,6.215,5.936,5.95,35969,0
+TTSH.US,D,20251002,000000,5.96,6.36,5.8009,5.9,31633,0
+TTSH.US,D,20251003,000000,5.9,6.09,5.8367,5.91,17843,0
+TTSH.US,D,20251006,000000,5.91,6.11,5.78,5.79,89737,0
+TTSH.US,D,20251007,000000,6.19,6.47,6.15,6.29,775880,0
+TTSH.US,D,20251008,000000,6.38,6.395,6.25,6.28,590414,0
+TTSH.US,D,20251009,000000,6.34,6.36,6.03,6.04,390480,0
+TTSH.US,D,20251010,000000,6.06,6.12,5.955,6.01,452449,0
+TTSH.US,D,20251013,000000,6.09,6.165,5.99,6.07,319555,0
+TTSH.US,D,20251014,000000,6.11,6.27,6.1,6.26,249238,0
+TTSH.US,D,20251015,000000,6.26,6.39,6.25,6.35,176461,0
+TTSH.US,D,20251016,000000,6.37,6.37,6.17,6.3,101169,0
+TTSH.US,D,20251017,000000,6.24,6.34,6.23,6.23,63266,0
+TTSH.US,D,20251020,000000,6.3,6.34,6.16,6.23,86421,0
+TTSH.US,D,20251021,000000,6.27,6.34,6.21,6.21,122751,0
+TTSH.US,D,20251022,000000,6.22,6.34,6.21,6.28,110099,0
+TTSH.US,D,20251023,000000,6.29,6.38,6.2,6.37,112574,0
+TTSH.US,D,20251024,000000,6.37,6.385,6.3,6.38,56339,0
+TTSH.US,D,20251027,000000,6.37,6.38,6.29,6.29,60043,0
+TTSH.US,D,20251028,000000,6.31,6.35,6.23,6.3,77266,0
+TTSH.US,D,20251029,000000,6.28,6.35,6.21,6.26,134125,0
+TTSH.US,D,20251030,000000,6.25,6.29,6.22,6.26,70519,0
+TTSH.US,D,20251031,000000,6.27,6.27,6.21,6.26,69834,0
+TTSH.US,D,20251103,000000,6.25,6.255,6.22,6.24,60462,0
+TTSH.US,D,20251104,000000,6.26,6.42,6.25,6.3,306533,0
+TTSH.US,D,20251105,000000,6.31,6.42,6.25,6.37,184639,0
+TTSH.US,D,20251106,000000,6.4,6.4,6.26,6.27,189628,0
+TTSH.US,D,20251107,000000,6.29,6.32,6.215,6.24,226019,0
+TTSH.US,D,20251110,000000,6.3,6.37,6.21,6.33,171739,0
+TTSH.US,D,20251111,000000,6.31,6.33,6.27,6.3,118102,0
+TTSH.US,D,20251112,000000,6.29,6.3865,6.28,6.36,170406,0
+TTSH.US,D,20251113,000000,6.36,6.39,6.28,6.33,107615,0
+TTSH.US,D,20251114,000000,6.31,6.34,6.28,6.34,163530,0
+TTSH.US,D,20251117,000000,6.34,6.37,6.3,6.31,108308,0
+TTSH.US,D,20251118,000000,6.32,6.335,6.28,6.3,124797,0
+TTSH.US,D,20251119,000000,6.31,6.365,6.3,6.35,116709,0
+TTSH.US,D,20251120,000000,6.4,6.4,6.3,6.3,139127,0
+TTSH.US,D,20251121,000000,6.3,6.3704,6.3,6.35,121333,0
+TTSH.US,D,20251124,000000,6.35,6.38,6.32,6.34,103953,0
+TTSH.US,D,20251125,000000,6.37,6.4,6.3521,6.39,124759,0
+TTSH.US,D,20251126,000000,6.36,6.42,6.35,6.35,127240,0
+TTSH.US,D,20251128,000000,6.42,6.5113,6.4,6.49,347547,0
+TTSH.US,D,20251201,000000,6.47,6.49,6.42,6.42,242563,0
+TTSH.US,D,20251202,000000,6.45,6.48,6.44,6.45,181650,0
+TTSH.US,D,20251203,000000,6.48,6.5,6.45,6.5,336364,0
+TTSH.US,D,20251204,000000,6.52,6.565,6.5,6.52,575268,0
+TTSH.US,D,20251205,000000,6.54,6.54,6.51,6.52,181387,0
+TTSH.US,D,20251208,000000,6.52,6.53,6.5,6.5,223823,0
+TTSH.US,D,20251209,000000,6.52,6.525,6.35,6.36,921316,0
+TTSH.US,D,20251210,000000,6.41,6.49,6.41,6.46,641741,0
+TTSH.US,D,20251211,000000,6.47,6.48,6.435,6.44,342854,0
+TTSH.US,D,20251212,000000,6.45,6.57,6.405,6.56,1179523,0
+TTSH.US,D,20251215,000000,6.56,6.585,6.53,6.56,633091,0
+TTSH.US,D,20251216,000000,6.56,7.45,6.36,6.43,223334,0
+TTSH.US,D,20251217,000000,6.42,6.49,5.19,5.24,297582,0
+TTSH.US,D,20251218,000000,5.28,5.5,3.93,4,2942827,0
+TTSH.US,D,20251219,000000,4.1,4.18,3.595,4.15,4199108,0
+TTSH.US,D,20251222,000000,4.12,4.35,3.65,3.7,1682952,0
+TTSH.US,D,20251223,000000,3.7,3.93,3.555,3.7,1267762,0
+TTSH.US,D,20251224,000000,3.71,3.92,3.7,3.74,433232,0
+TTSH.US,D,20251226,000000,3.76,4.02,3.56,3.68,1272145,0
diff --git a/daily/us/nasdaq stocks/3/ttwo.us.txt b/daily/us/nasdaq stocks/3/ttwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06e3a82d94da4158f14aaca8a747e112ddbda272
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ttwo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTWO.US,D,20050225,000000,24.47,24.59,24.26,24.59,494965,0
+TTWO.US,D,20050228,000000,24.21,24.88,24.21,24.45,1215843,0
+TTWO.US,D,20050301,000000,24.49,24.63,24.31,24.51,1240125,0
+TTWO.US,D,20050302,000000,24.53,25.75,24.53,25.25,2922720,0
+TTWO.US,D,20050303,000000,25.65,25.69,24.61,24.95,3801042,0
+TTWO.US,D,20050304,000000,25.93,26.38,25.18,26.35,7115202,0
+TTWO.US,D,20050307,000000,26.41,27.28,26.25,27.14,3494056,0
+TTWO.US,D,20050308,000000,27.07,27.37,26.72,27,2316574,0
+TTWO.US,D,20050309,000000,26.92,27.63,26.83,27.01,2330025,0
+TTWO.US,D,20050310,000000,27.08,27.25,26.59,27.16,1377856,0
+TTWO.US,D,20050311,000000,27.07,27.32,26.69,26.78,1474941,0
+TTWO.US,D,20050314,000000,26.87,27.27,26.81,26.9,1038423,0
+TTWO.US,D,20050315,000000,26.96,27.99,26.75,26.9,2741127,0
+TTWO.US,D,20050316,000000,26.8,27.04,26.43,26.5,1686186,0
+TTWO.US,D,20050317,000000,26.43,27.47,26.43,26.73,2115976,0
+TTWO.US,D,20050318,000000,26.91,27.59,26.85,27.33,2126898,0
+TTWO.US,D,20050321,000000,27.37,27.87,27.23,27.61,2085010,0
+TTWO.US,D,20050322,000000,26.19,27.71,26.07,27.17,4205818,0
+TTWO.US,D,20050323,000000,27.07,27.43,26.49,26.59,1615180,0
+TTWO.US,D,20050324,000000,26.71,27.03,26.65,26.7,1143114,0
+TTWO.US,D,20050328,000000,26.79,27.06,26.37,26.73,1034862,0
+TTWO.US,D,20050329,000000,26.77,27.03,25.86,25.89,1727245,0
+TTWO.US,D,20050330,000000,26.01,26.81,26.01,26.74,1272189,0
+TTWO.US,D,20050331,000000,26.71,26.78,25.9,26.07,1515424,0
+TTWO.US,D,20050401,000000,26.31,26.35,25.27,25.99,1658665,0
+TTWO.US,D,20050404,000000,25.93,26.49,25.69,26.29,882595,0
+TTWO.US,D,20050405,000000,26.35,26.48,25.93,26.17,841398,0
+TTWO.US,D,20050406,000000,26.28,26.49,26.03,26.07,878736,0
+TTWO.US,D,20050407,000000,26.07,26.77,26.05,26.55,993795,0
+TTWO.US,D,20050408,000000,26.55,26.89,26.43,26.52,473230,0
+TTWO.US,D,20050411,000000,26.58,26.71,26.44,26.51,761245,0
+TTWO.US,D,20050412,000000,26.56,26.63,26.05,26.44,706822,0
+TTWO.US,D,20050413,000000,26.4,26.42,25.42,25.8,786050,0
+TTWO.US,D,20050414,000000,25.8,25.98,24.81,24.87,864379,0
+TTWO.US,D,20050415,000000,24.91,25.64,24.9,25.1,1945178,0
+TTWO.US,D,20050418,000000,25.26,26.33,24.95,26,1156700,0
+TTWO.US,D,20050419,000000,26.17,26.65,25.89,26.21,855369,0
+TTWO.US,D,20050420,000000,26.15,26.23,25.26,25.45,744005,0
+TTWO.US,D,20050421,000000,25.43,25.9,25,25.17,1533374,0
+TTWO.US,D,20050422,000000,25.33,25.33,24.18,24.35,880258,0
+TTWO.US,D,20050425,000000,24.53,24.75,24.34,24.49,672325,0
+TTWO.US,D,20050426,000000,24.43,24.73,24,24.02,739229,0
+TTWO.US,D,20050427,000000,23.91,24.51,23.77,24.19,488815,0
+TTWO.US,D,20050428,000000,24.07,24.19,23.55,23.57,711269,0
+TTWO.US,D,20050429,000000,23.61,23.93,23.29,23.53,778471,0
+TTWO.US,D,20050502,000000,23.75,23.97,23.4,23.95,878785,0
+TTWO.US,D,20050503,000000,23.95,24.49,23.91,24.25,1141425,0
+TTWO.US,D,20050504,000000,23.92,24.62,23.64,24.42,1154708,0
+TTWO.US,D,20050505,000000,24.4,24.81,24.25,24.5,945312,0
+TTWO.US,D,20050506,000000,24.33,25.33,24.33,24.96,1218137,0
+TTWO.US,D,20050509,000000,24.95,25.7,24.7,25.69,1546867,0
+TTWO.US,D,20050510,000000,25.46,25.8,25.3,25.68,897689,0
+TTWO.US,D,20050511,000000,25.75,25.89,25.34,25.7,690664,0
+TTWO.US,D,20050512,000000,25.7,25.89,25.22,25.44,662830,0
+TTWO.US,D,20050513,000000,25.5,25.6,24.95,25.14,848064,0
+TTWO.US,D,20050516,000000,25.22,25.81,25.18,25.79,454234,0
+TTWO.US,D,20050517,000000,26.23,26.85,25.75,26.84,1272135,0
+TTWO.US,D,20050518,000000,26.85,27.55,26.76,27.43,1012633,0
+TTWO.US,D,20050519,000000,27.48,27.65,26.27,26.5,2527399,0
+TTWO.US,D,20050520,000000,26.55,26.55,25.93,25.99,1318448,0
+TTWO.US,D,20050523,000000,26,26.22,25.9,26.08,1042871,0
+TTWO.US,D,20050524,000000,26.2,26.2,25.75,25.98,1010986,0
+TTWO.US,D,20050525,000000,25.94,26.17,25.45,25.5,797838,0
+TTWO.US,D,20050526,000000,25.5,26.01,25.5,25.83,784181,0
+TTWO.US,D,20050527,000000,25.94,26.13,25.84,25.89,591995,0
+TTWO.US,D,20050531,000000,25.95,26.02,25.69,25.76,640263,0
+TTWO.US,D,20050601,000000,25.81,26.43,25.81,26.42,868762,0
+TTWO.US,D,20050602,000000,26.44,26.52,25.89,26.37,1249212,0
+TTWO.US,D,20050603,000000,26.03,28.1,26.02,27.08,2388695,0
+TTWO.US,D,20050606,000000,27.05,27.15,26.63,26.98,750481,0
+TTWO.US,D,20050607,000000,27.02,27.8,27,27.07,560290,0
+TTWO.US,D,20050608,000000,27.1,27.15,26.49,26.52,660044,0
+TTWO.US,D,20050609,000000,26.6,29.1,26.43,27.99,3675051,0
+TTWO.US,D,20050610,000000,28.02,28.58,27.66,28.51,1351090,0
+TTWO.US,D,20050613,000000,28.44,29.6,28.38,29.29,2178371,0
+TTWO.US,D,20050614,000000,29.25,29.35,28.78,29.34,1546612,0
+TTWO.US,D,20050615,000000,29.4,29.4,28.37,28.58,1165403,0
+TTWO.US,D,20050616,000000,28.55,28.73,28.2,28.5,1100209,0
+TTWO.US,D,20050617,000000,28.18,28.68,28.03,28.1,1692416,0
+TTWO.US,D,20050620,000000,28.03,28.34,27.96,28.15,888893,0
+TTWO.US,D,20050621,000000,28.12,28.19,27.66,27.83,844812,0
+TTWO.US,D,20050622,000000,28.01,28.36,27.7,27.89,649660,0
+TTWO.US,D,20050623,000000,27.83,28.52,26.98,27.06,1597113,0
+TTWO.US,D,20050624,000000,27.04,27.43,25.74,26.26,6325926,0
+TTWO.US,D,20050627,000000,26.28,26.32,25.43,25.63,1488284,0
+TTWO.US,D,20050628,000000,25.72,26.16,25.4,25.98,1170786,0
+TTWO.US,D,20050629,000000,26,26.31,25.58,25.81,1048795,0
+TTWO.US,D,20050630,000000,25.86,26.04,25.3,25.45,841492,0
+TTWO.US,D,20050701,000000,25.61,25.75,24.97,25.41,828971,0
+TTWO.US,D,20050705,000000,25.46,25.85,25.18,25.69,665133,0
+TTWO.US,D,20050706,000000,25.71,25.86,25.41,25.5,682724,0
+TTWO.US,D,20050707,000000,25.76,26.49,25.64,26.43,1376089,0
+TTWO.US,D,20050708,000000,26.36,26.88,26.22,26.72,721324,0
+TTWO.US,D,20050711,000000,26.17,27.23,26.17,27.09,753533,0
+TTWO.US,D,20050712,000000,27.11,28,27.04,27.81,1174151,0
+TTWO.US,D,20050713,000000,27.64,27.94,27.18,27.87,1290096,0
+TTWO.US,D,20050714,000000,27.9,28.16,26.75,26.87,2606123,0
+TTWO.US,D,20050715,000000,26.58,26.9,26.3,26.5,901556,0
+TTWO.US,D,20050718,000000,26.45,26.9,26.35,26.56,441670,0
+TTWO.US,D,20050719,000000,26.6,27.07,26.39,26.95,531243,0
+TTWO.US,D,20050720,000000,26.85,27.12,26.49,27.07,1509895,0
+TTWO.US,D,20050721,000000,25.6,26.5,25.44,25.74,5622216,0
+TTWO.US,D,20050722,000000,25.65,25.89,25.09,25.3,1931312,0
+TTWO.US,D,20050725,000000,25.45,25.78,25.18,25.43,1246873,0
+TTWO.US,D,20050726,000000,24.32,24.75,23.03,23.59,9355698,0
+TTWO.US,D,20050727,000000,23.66,25.06,23.6,25.06,4619317,0
+TTWO.US,D,20050728,000000,25.04,25.19,24.5,24.63,2558683,0
+TTWO.US,D,20050729,000000,24.73,24.97,24.45,24.61,868516,0
+TTWO.US,D,20050801,000000,24.75,24.78,24.21,24.29,1521813,0
+TTWO.US,D,20050802,000000,24.35,24.69,24.26,24.51,1162509,0
+TTWO.US,D,20050803,000000,24.47,25.2,24.31,25.02,1690897,0
+TTWO.US,D,20050804,000000,25,25,24.29,24.53,1838720,0
+TTWO.US,D,20050805,000000,24.45,24.79,24.27,24.45,758376,0
+TTWO.US,D,20050808,000000,24.5,24.57,24,24.46,958298,0
+TTWO.US,D,20050809,000000,24.4,24.92,24.4,24.78,675628,0
+TTWO.US,D,20050810,000000,24.81,24.99,24.53,24.73,1466328,0
+TTWO.US,D,20050811,000000,24.73,24.96,24.47,24.95,699963,0
+TTWO.US,D,20050812,000000,24.87,25.08,24.66,24.95,590223,0
+TTWO.US,D,20050815,000000,24.9,25.52,24.85,25.29,556414,0
+TTWO.US,D,20050816,000000,25.42,25.91,24.96,24.98,2091919,0
+TTWO.US,D,20050817,000000,25,25.35,24.61,25.1,952094,0
+TTWO.US,D,20050818,000000,25.1,25.1,24.54,24.75,702606,0
+TTWO.US,D,20050819,000000,24.81,24.85,24.67,24.72,417357,0
+TTWO.US,D,20050822,000000,24.7,24.78,24.25,24.47,920502,0
+TTWO.US,D,20050823,000000,24.34,24.65,24.04,24.48,765585,0
+TTWO.US,D,20050824,000000,24.48,24.92,24.24,24.5,861058,0
+TTWO.US,D,20050825,000000,24.55,25.07,24.45,24.71,538021,0
+TTWO.US,D,20050826,000000,24.78,24.99,24.2,24.27,436784,0
+TTWO.US,D,20050829,000000,24.22,24.47,24.05,24.24,416923,0
+TTWO.US,D,20050830,000000,24.2,24.59,23.88,23.88,762624,0
+TTWO.US,D,20050831,000000,24,24.02,23.45,23.8,1849204,0
+TTWO.US,D,20050901,000000,23.7,24,23.42,23.58,1360736,0
+TTWO.US,D,20050902,000000,23.67,23.8,23.36,23.61,472258,0
+TTWO.US,D,20050906,000000,23.66,24.5,23.66,24.3,1215577,0
+TTWO.US,D,20050907,000000,24.3,24.46,24.01,24.16,3156693,0
+TTWO.US,D,20050908,000000,22.95,23.1,22.25,22.67,7215247,0
+TTWO.US,D,20050909,000000,22.74,22.74,21.72,21.86,3844711,0
+TTWO.US,D,20050912,000000,21.85,22.44,21.83,22.36,1375261,0
+TTWO.US,D,20050913,000000,22.3,23.3,21.99,22.82,3361848,0
+TTWO.US,D,20050914,000000,22.82,23.1,22.57,23.06,1573149,0
+TTWO.US,D,20050915,000000,23.13,23.15,22.79,23.01,1066237,0
+TTWO.US,D,20050916,000000,23.07,23.1,22.62,22.7,1103688,0
+TTWO.US,D,20050919,000000,22.64,22.9,22.6,22.77,1127554,0
+TTWO.US,D,20050920,000000,22.83,23.1,22.69,22.69,791328,0
+TTWO.US,D,20050921,000000,22.62,22.72,21.93,22.05,1734789,0
+TTWO.US,D,20050922,000000,22,22.35,21.82,22.02,796987,0
+TTWO.US,D,20050923,000000,22.01,22.35,21.96,22.25,1412664,0
+TTWO.US,D,20050926,000000,22.35,22.35,21.8,21.95,1166971,0
+TTWO.US,D,20050927,000000,21.9,22.09,21.76,21.86,947197,0
+TTWO.US,D,20050928,000000,22.02,22.02,21.37,21.55,1122646,0
+TTWO.US,D,20050929,000000,21.66,22.04,21.5,21.98,855442,0
+TTWO.US,D,20050930,000000,22.05,22.28,21.73,22.09,1017064,0
+TTWO.US,D,20051003,000000,22.16,22.16,21.41,21.83,1208530,0
+TTWO.US,D,20051004,000000,21.78,21.83,21.3,21.31,885397,0
+TTWO.US,D,20051005,000000,21.44,21.44,20,20.39,3945861,0
+TTWO.US,D,20051006,000000,20.61,20.72,20.2,20.32,1618612,0
+TTWO.US,D,20051007,000000,20.2,20.53,19.91,20.2,1397672,0
+TTWO.US,D,20051010,000000,20.15,20.19,19.83,19.89,729894,0
+TTWO.US,D,20051011,000000,19.91,20.16,19.65,19.69,996549,0
+TTWO.US,D,20051012,000000,19.65,19.85,19.23,19.23,1224263,0
+TTWO.US,D,20051013,000000,19.35,19.35,18.83,19.09,1829810,0
+TTWO.US,D,20051014,000000,19,19.15,18.2,18.7,3529373,0
+TTWO.US,D,20051017,000000,18.86,18.88,18.29,18.31,1277708,0
+TTWO.US,D,20051018,000000,18.25,18.3,17.97,18,2141318,0
+TTWO.US,D,20051019,000000,18.01,18.34,17.64,17.99,2621547,0
+TTWO.US,D,20051020,000000,18.63,19.52,18.61,19.3,4083906,0
+TTWO.US,D,20051021,000000,19.37,20.1,19.25,20.04,2597428,0
+TTWO.US,D,20051024,000000,20.24,21.52,19.99,21.16,3478365,0
+TTWO.US,D,20051025,000000,21.03,21.22,20.53,20.72,1462090,0
+TTWO.US,D,20051026,000000,20.67,20.72,20.02,20.08,1241135,0
+TTWO.US,D,20051027,000000,20.01,20.16,19.48,19.76,1244459,0
+TTWO.US,D,20051028,000000,19.75,20.2,19.02,19.97,2694598,0
+TTWO.US,D,20051031,000000,20,20.91,19.9,20.65,3191875,0
+TTWO.US,D,20051101,000000,18.78,18.84,16.92,17.53,10774479,0
+TTWO.US,D,20051102,000000,17.61,18.45,17.52,18.28,2877429,0
+TTWO.US,D,20051103,000000,18.28,18.7,18.1,18.28,2048524,0
+TTWO.US,D,20051104,000000,18.26,18.59,17.91,18.21,2365172,0
+TTWO.US,D,20051107,000000,18.3,18.37,18.07,18.2,1628391,0
+TTWO.US,D,20051108,000000,18.2,18.57,18.05,18.48,2455244,0
+TTWO.US,D,20051109,000000,18.46,18.73,18.35,18.49,796722,0
+TTWO.US,D,20051110,000000,18.4,18.65,18.1,18.21,1099776,0
+TTWO.US,D,20051111,000000,18.16,18.31,18.01,18.13,577681,0
+TTWO.US,D,20051114,000000,18.19,18.58,18.01,18.43,1178554,0
+TTWO.US,D,20051115,000000,18.46,18.48,17.89,17.98,933266,0
+TTWO.US,D,20051116,000000,18.05,18.23,17.93,18.17,1367810,0
+TTWO.US,D,20051117,000000,18.13,18.52,18.07,18.39,699429,0
+TTWO.US,D,20051118,000000,18.56,18.58,18,18.03,1179928,0
+TTWO.US,D,20051121,000000,18.09,18.77,17.97,18.69,1166501,0
+TTWO.US,D,20051122,000000,18.97,19.39,18.86,19.08,2516267,0
+TTWO.US,D,20051123,000000,19.17,19.2,18.97,19.14,869395,0
+TTWO.US,D,20051125,000000,19.21,19.4,19.01,19.31,259855,0
+TTWO.US,D,20051128,000000,19.45,19.47,18.63,18.67,1425216,0
+TTWO.US,D,20051129,000000,18.85,18.85,18,18.27,1460156,0
+TTWO.US,D,20051130,000000,18.12,18.44,18.01,18.25,920153,0
+TTWO.US,D,20051201,000000,18.35,18.67,18.24,18.61,1454007,0
+TTWO.US,D,20051202,000000,18.69,18.9,18.37,18.63,1248680,0
+TTWO.US,D,20051205,000000,18.68,18.9,18.46,18.72,1078349,0
+TTWO.US,D,20051206,000000,19.05,19.8,18.9,19.56,1830484,0
+TTWO.US,D,20051207,000000,19.64,19.78,19.16,19.19,850161,0
+TTWO.US,D,20051208,000000,19.25,19.75,18.9,18.96,1144566,0
+TTWO.US,D,20051209,000000,19.23,19.23,18.76,19.19,482509,0
+TTWO.US,D,20051212,000000,19.25,19.25,19,19,845527,0
+TTWO.US,D,20051213,000000,18.91,19.15,18.75,18.8,803397,0
+TTWO.US,D,20051214,000000,18.62,18.73,18.25,18.29,1734126,0
+TTWO.US,D,20051215,000000,17.9,18.48,17.83,18.01,2502910,0
+TTWO.US,D,20051216,000000,18.19,18.19,17.5,17.52,1909704,0
+TTWO.US,D,20051219,000000,17.52,17.82,17.28,17.32,1262824,0
+TTWO.US,D,20051220,000000,17.3,17.59,17.3,17.43,944873,0
+TTWO.US,D,20051221,000000,17.4,17.78,17.11,17.59,1370138,0
+TTWO.US,D,20051222,000000,17.59,17.79,17.53,17.77,726128,0
+TTWO.US,D,20051223,000000,17.84,18.05,17.64,17.64,737465,0
+TTWO.US,D,20051227,000000,17.68,17.94,17.35,17.35,469526,0
+TTWO.US,D,20051228,000000,17.25,17.59,17.1,17.46,802029,0
+TTWO.US,D,20051229,000000,17.5,17.78,17.39,17.71,875664,0
+TTWO.US,D,20051230,000000,17.59,17.78,17.55,17.7,889330,0
+TTWO.US,D,20060103,000000,17.7,18.19,17.7,18.05,1875982,0
+TTWO.US,D,20060104,000000,18.15,18.18,17.6,17.81,1474293,0
+TTWO.US,D,20060105,000000,17.97,18.56,17.87,18.47,2995500,0
+TTWO.US,D,20060106,000000,17.67,19.38,17.5,18.72,13755825,0
+TTWO.US,D,20060109,000000,18.72,18.96,18.47,18.88,2536784,0
+TTWO.US,D,20060110,000000,18.73,19.3,18.72,18.75,2485653,0
+TTWO.US,D,20060111,000000,18.64,19.35,18.44,19.22,3573596,0
+TTWO.US,D,20060112,000000,19.11,19.35,18.78,18.9,2016132,0
+TTWO.US,D,20060113,000000,18.99,19.04,18.24,18.41,1947368,0
+TTWO.US,D,20060117,000000,18.34,18.6,18.09,18.19,1163236,0
+TTWO.US,D,20060118,000000,17.98,18.68,17.9,18.42,2184111,0
+TTWO.US,D,20060119,000000,18.38,19.08,18.3,19,1799427,0
+TTWO.US,D,20060120,000000,19,19.05,18.48,18.54,1703841,0
+TTWO.US,D,20060123,000000,18.63,18.7,18.24,18.32,737562,0
+TTWO.US,D,20060124,000000,18.31,18.5,17.97,18,1221187,0
+TTWO.US,D,20060125,000000,18,18.08,17.71,17.76,2234328,0
+TTWO.US,D,20060126,000000,17.4,17.58,16.94,17.03,7358658,0
+TTWO.US,D,20060127,000000,16.2,16.25,13.64,14.69,21701556,0
+TTWO.US,D,20060130,000000,14.71,16.2,14.66,16.19,9320476,0
+TTWO.US,D,20060131,000000,16,16.25,15.8,15.86,3641135,0
+TTWO.US,D,20060201,000000,15.79,16.03,15.1,15.15,3612097,0
+TTWO.US,D,20060202,000000,15.28,16.99,15.23,16.29,4466104,0
+TTWO.US,D,20060203,000000,16.3,16.39,15.42,15.59,2082534,0
+TTWO.US,D,20060206,000000,16.78,17.34,15.91,16.23,3557788,0
+TTWO.US,D,20060207,000000,15.9,16.07,15.35,15.51,2243960,0
+TTWO.US,D,20060208,000000,15.55,15.71,14.75,15.08,1722476,0
+TTWO.US,D,20060209,000000,15.05,15.16,14.67,14.77,1899422,0
+TTWO.US,D,20060210,000000,14.7,15.02,14.05,14.95,4394411,0
+TTWO.US,D,20060213,000000,14.77,15.21,14.7,15.06,2010242,0
+TTWO.US,D,20060214,000000,15.13,15.18,14.72,15.08,1177008,0
+TTWO.US,D,20060215,000000,15.13,15.39,14.94,15.23,1244531,0
+TTWO.US,D,20060216,000000,15.23,15.75,15.05,15.7,1717408,0
+TTWO.US,D,20060217,000000,15.75,15.92,15.32,15.88,1975935,0
+TTWO.US,D,20060221,000000,15.98,15.99,15.38,15.56,1378038,0
+TTWO.US,D,20060222,000000,15.66,15.89,15.44,15.71,585518,0
+TTWO.US,D,20060223,000000,15.78,15.86,15.36,15.75,605251,0
+TTWO.US,D,20060224,000000,15.69,15.96,15.46,15.86,531699,0
+TTWO.US,D,20060227,000000,15.97,16.2,15.75,15.89,1055462,0
+TTWO.US,D,20060228,000000,15.93,16.06,15.41,15.58,1022139,0
+TTWO.US,D,20060301,000000,15.52,15.7,15.27,15.59,1542447,0
+TTWO.US,D,20060302,000000,15.5,15.88,15.4,15.59,1036411,0
+TTWO.US,D,20060303,000000,15.56,15.63,15.15,15.39,1716578,0
+TTWO.US,D,20060306,000000,15.5,15.6,14.99,15.13,726033,0
+TTWO.US,D,20060307,000000,15.16,15.18,14.66,14.85,1920791,0
+TTWO.US,D,20060308,000000,15.2,16.8,15.1,16.51,8395667,0
+TTWO.US,D,20060309,000000,16.5,16.57,16,16.1,1479048,0
+TTWO.US,D,20060310,000000,16.01,16.17,15.68,16.16,1280271,0
+TTWO.US,D,20060313,000000,16.16,16.32,15.9,16.23,1212238,0
+TTWO.US,D,20060314,000000,16.26,16.76,16.1,16.27,1337027,0
+TTWO.US,D,20060315,000000,16.54,16.99,16.27,16.69,1304593,0
+TTWO.US,D,20060316,000000,16.78,16.84,16.19,16.24,879231,0
+TTWO.US,D,20060317,000000,16.28,16.34,15.74,15.8,1006842,0
+TTWO.US,D,20060320,000000,15.8,15.94,15.41,15.89,1069612,0
+TTWO.US,D,20060321,000000,15.98,16.57,15.69,16.38,1421266,0
+TTWO.US,D,20060322,000000,16.46,16.46,15.94,16.25,1288456,0
+TTWO.US,D,20060323,000000,16.28,16.33,16.04,16.1,810924,0
+TTWO.US,D,20060324,000000,16.05,16.76,16.05,16.76,954025,0
+TTWO.US,D,20060327,000000,16.87,18.68,16.75,18,5245554,0
+TTWO.US,D,20060328,000000,18.06,18.15,17.75,18.05,1738731,0
+TTWO.US,D,20060329,000000,18.01,18.1,17.48,17.71,1235575,0
+TTWO.US,D,20060330,000000,17.83,19,17.76,18.75,2170246,0
+TTWO.US,D,20060331,000000,18.75,18.81,18.55,18.66,773117,0
+TTWO.US,D,20060403,000000,18.7,18.75,17.4,17.4,2096121,0
+TTWO.US,D,20060404,000000,17.42,18.05,17.41,18,936932,0
+TTWO.US,D,20060405,000000,17.92,18.27,17.53,18.09,918375,0
+TTWO.US,D,20060406,000000,18,18.23,17.64,17.7,708700,0
+TTWO.US,D,20060407,000000,17.7,18.05,17.5,17.76,675309,0
+TTWO.US,D,20060410,000000,17.7,18.92,17.62,18.57,2370773,0
+TTWO.US,D,20060411,000000,18.97,19.4,18.86,19,3213034,0
+TTWO.US,D,20060412,000000,19,19.2,18.58,18.87,1290987,0
+TTWO.US,D,20060413,000000,18.8,19.01,18.59,18.8,698551,0
+TTWO.US,D,20060417,000000,18.62,18.62,17.85,17.93,1276108,0
+TTWO.US,D,20060418,000000,17.5,18.26,17.38,18.06,2404456,0
+TTWO.US,D,20060419,000000,17.99,17.99,16.96,17.58,2509643,0
+TTWO.US,D,20060420,000000,17.65,17.66,17.32,17.45,845148,0
+TTWO.US,D,20060421,000000,17.46,17.66,17.24,17.29,901229,0
+TTWO.US,D,20060424,000000,17.25,17.35,16.68,16.76,1334409,0
+TTWO.US,D,20060425,000000,16.76,17.09,16.74,16.9,629165,0
+TTWO.US,D,20060426,000000,16.95,17.88,16.76,17.6,966752,0
+TTWO.US,D,20060427,000000,17.6,17.75,17.16,17.43,618700,0
+TTWO.US,D,20060428,000000,17.5,17.53,16.97,17.05,817902,0
+TTWO.US,D,20060501,000000,17.03,17.36,17.01,17.16,712928,0
+TTWO.US,D,20060502,000000,17.22,17.3,16.65,16.67,1108518,0
+TTWO.US,D,20060503,000000,16.72,16.93,16.29,16.31,805960,0
+TTWO.US,D,20060504,000000,16.1,16.45,15.95,16.02,1320385,0
+TTWO.US,D,20060505,000000,16.05,16.72,15.94,16.62,1375610,0
+TTWO.US,D,20060508,000000,16.6,16.75,16.1,16.14,775778,0
+TTWO.US,D,20060509,000000,16.2,16.4,16.18,16.19,996350,0
+TTWO.US,D,20060510,000000,16.43,16.47,16.19,16.36,1411763,0
+TTWO.US,D,20060511,000000,16.3,16.3,15.13,15.37,2384813,0
+TTWO.US,D,20060512,000000,15.28,15.58,15,15.43,2051376,0
+TTWO.US,D,20060515,000000,15.36,15.42,14.98,15.1,2782787,0
+TTWO.US,D,20060516,000000,15.17,15.3,14.99,15.02,879196,0
+TTWO.US,D,20060517,000000,15,15.04,14.79,14.89,1154390,0
+TTWO.US,D,20060518,000000,14.84,15.22,14.83,14.92,900934,0
+TTWO.US,D,20060519,000000,14.92,15.22,14.76,15.01,1174791,0
+TTWO.US,D,20060522,000000,15.6,15.67,14.78,15.02,1940166,0
+TTWO.US,D,20060523,000000,15.16,15.3,14.96,15,597090,0
+TTWO.US,D,20060524,000000,15.13,15.42,14.95,15.32,1325404,0
+TTWO.US,D,20060525,000000,15.45,15.69,15.36,15.67,1856986,0
+TTWO.US,D,20060526,000000,15.62,15.68,15.22,15.55,987998,0
+TTWO.US,D,20060530,000000,15.5,15.61,15.46,15.48,684331,0
+TTWO.US,D,20060531,000000,15.56,16.71,15.53,16.29,2071815,0
+TTWO.US,D,20060601,000000,16.38,16.78,16.29,16.59,2208519,0
+TTWO.US,D,20060602,000000,16.57,16.9,16.5,16.86,1061680,0
+TTWO.US,D,20060605,000000,16.8,16.8,15.99,16.07,1446199,0
+TTWO.US,D,20060606,000000,16.15,16.98,15.98,16.65,2168771,0
+TTWO.US,D,20060607,000000,16.76,16.91,16.2,16.52,1474389,0
+TTWO.US,D,20060608,000000,16.5,16.92,16.25,16.77,2261883,0
+TTWO.US,D,20060609,000000,14.16,14.9,13.74,13.83,13442465,0
+TTWO.US,D,20060612,000000,13.81,13.95,12.7,13.11,4475679,0
+TTWO.US,D,20060613,000000,13.1,13.43,12.77,12.92,2466094,0
+TTWO.US,D,20060614,000000,12.91,13.1,12.85,12.92,1054907,0
+TTWO.US,D,20060615,000000,13,13.54,12.99,13.46,1472863,0
+TTWO.US,D,20060616,000000,13.44,13.59,12.99,13.1,1689223,0
+TTWO.US,D,20060619,000000,13.01,13.12,12.76,13.03,1402609,0
+TTWO.US,D,20060620,000000,13.24,13.45,13.1,13.16,1799199,0
+TTWO.US,D,20060621,000000,13.15,13.47,13.06,13.08,1268403,0
+TTWO.US,D,20060622,000000,13.01,13.17,12.91,13.05,667451,0
+TTWO.US,D,20060623,000000,13.1,13.19,12.9,13.04,346470,0
+TTWO.US,D,20060626,000000,13.04,13.41,12.71,12.87,2312299,0
+TTWO.US,D,20060627,000000,9.95,11.03,9.85,10.85,24056174,0
+TTWO.US,D,20060628,000000,10.8,10.87,10.34,10.71,2465256,0
+TTWO.US,D,20060629,000000,10.67,10.98,10.5,10.98,1874068,0
+TTWO.US,D,20060630,000000,11.05,11.19,10.66,10.82,8347982,0
+TTWO.US,D,20060703,000000,10.87,11.18,10.57,10.6,2063356,0
+TTWO.US,D,20060705,000000,10.56,10.66,10.35,10.43,2173684,0
+TTWO.US,D,20060706,000000,10.47,10.57,10.15,10.22,1512881,0
+TTWO.US,D,20060707,000000,10.21,10.38,9.99,10.1,1790496,0
+TTWO.US,D,20060710,000000,9.95,10.18,9.08,9.34,4661184,0
+TTWO.US,D,20060711,000000,9.26,9.81,9.06,9.8,2382036,0
+TTWO.US,D,20060712,000000,9.72,9.97,9.66,9.74,1214993,0
+TTWO.US,D,20060713,000000,9.66,10.19,9.65,9.84,3011972,0
+TTWO.US,D,20060714,000000,10.04,10.34,9.77,10.2,2470724,0
+TTWO.US,D,20060717,000000,10.15,10.5,10.03,10.18,755316,0
+TTWO.US,D,20060718,000000,10.28,10.32,10.08,10.18,1006067,0
+TTWO.US,D,20060719,000000,10.2,10.7,10.19,10.53,1151473,0
+TTWO.US,D,20060720,000000,10.61,10.79,10.34,10.49,1149354,0
+TTWO.US,D,20060721,000000,10.43,11.5,10.02,10.33,2615361,0
+TTWO.US,D,20060724,000000,10.42,10.67,10.18,10.42,990910,0
+TTWO.US,D,20060725,000000,10.38,10.63,10.16,10.49,1301399,0
+TTWO.US,D,20060726,000000,10.41,11.15,10.4,10.93,1643816,0
+TTWO.US,D,20060727,000000,10.94,11.21,10.6,10.74,670841,0
+TTWO.US,D,20060728,000000,10.75,10.97,10.55,10.66,859881,0
+TTWO.US,D,20060731,000000,10.65,10.77,10.5,10.68,885461,0
+TTWO.US,D,20060801,000000,10.71,10.74,10.34,10.42,1459352,0
+TTWO.US,D,20060802,000000,10.5,11.13,10.49,10.77,1673124,0
+TTWO.US,D,20060803,000000,10.66,10.9,10.5,10.77,620418,0
+TTWO.US,D,20060804,000000,10.92,11.22,10.5,10.61,1041349,0
+TTWO.US,D,20060807,000000,10.57,10.69,10.49,10.56,460009,0
+TTWO.US,D,20060808,000000,10.55,10.72,10.41,10.5,666078,0
+TTWO.US,D,20060809,000000,10.66,11.08,10.47,10.51,1272958,0
+TTWO.US,D,20060810,000000,10.48,10.71,10.42,10.64,1074596,0
+TTWO.US,D,20060811,000000,10.59,10.72,10.5,10.62,804817,0
+TTWO.US,D,20060814,000000,10.74,11.45,10.69,11.3,2267154,0
+TTWO.US,D,20060815,000000,11.49,11.68,11.19,11.56,1181579,0
+TTWO.US,D,20060816,000000,11.69,12.85,11.58,12.56,2536487,0
+TTWO.US,D,20060817,000000,12.56,12.84,12.3,12.8,1304740,0
+TTWO.US,D,20060818,000000,12.74,12.84,12.4,12.67,866931,0
+TTWO.US,D,20060821,000000,12.68,13,12.34,12.69,1650940,0
+TTWO.US,D,20060822,000000,12.65,12.81,12.52,12.57,913429,0
+TTWO.US,D,20060823,000000,12.6,12.89,12.49,12.67,1040951,0
+TTWO.US,D,20060824,000000,12.67,12.68,11.91,12.1,1483969,0
+TTWO.US,D,20060825,000000,12.05,12.33,11.9,11.99,754959,0
+TTWO.US,D,20060828,000000,12.15,12.26,11.7,12.12,1227336,0
+TTWO.US,D,20060829,000000,12.16,12.21,11.98,12.18,815327,0
+TTWO.US,D,20060830,000000,12.29,12.33,11.9,12.09,882940,0
+TTWO.US,D,20060831,000000,12.1,12.43,11.97,12.2,1536631,0
+TTWO.US,D,20060901,000000,11,11.56,10.88,11.31,6227951,0
+TTWO.US,D,20060905,000000,11.26,11.65,11.05,11.59,1590714,0
+TTWO.US,D,20060906,000000,11.42,11.68,11.3,11.54,1273018,0
+TTWO.US,D,20060907,000000,11.4,11.87,11.4,11.62,986757,0
+TTWO.US,D,20060908,000000,11.77,11.99,11.55,11.85,837024,0
+TTWO.US,D,20060911,000000,11.83,13.31,11.7,13.25,3176894,0
+TTWO.US,D,20060912,000000,13.22,13.69,12.93,13.62,2636117,0
+TTWO.US,D,20060913,000000,13.58,14.3,13.58,14.19,2653059,0
+TTWO.US,D,20060914,000000,14.15,14.54,13.89,14.44,1253923,0
+TTWO.US,D,20060915,000000,14.58,14.92,13.8,13.89,1823633,0
+TTWO.US,D,20060918,000000,13.92,14.16,13.55,14.01,2245868,0
+TTWO.US,D,20060919,000000,14.09,14.59,13.83,14.52,1556633,0
+TTWO.US,D,20060920,000000,14.61,15.15,14.54,15.01,1590180,0
+TTWO.US,D,20060921,000000,15.02,15.08,14.35,14.48,849530,0
+TTWO.US,D,20060922,000000,14.3,14.34,13.88,14.07,1063154,0
+TTWO.US,D,20060925,000000,14,14.41,13.89,14.31,605174,0
+TTWO.US,D,20060926,000000,14.24,14.48,14.13,14.43,745347,0
+TTWO.US,D,20060927,000000,14.35,14.64,14.25,14.41,658073,0
+TTWO.US,D,20060928,000000,14.41,14.74,14.23,14.42,828576,0
+TTWO.US,D,20060929,000000,14.51,14.51,14.17,14.26,873675,0
+TTWO.US,D,20061002,000000,14.2,14.45,13.82,13.85,877552,0
+TTWO.US,D,20061003,000000,13.9,14.2,13.55,14.02,1274356,0
+TTWO.US,D,20061004,000000,14.1,14.68,14.01,14.41,1550084,0
+TTWO.US,D,20061005,000000,14.48,14.9,14.36,14.6,968662,0
+TTWO.US,D,20061006,000000,14.5,14.72,14.37,14.62,599840,0
+TTWO.US,D,20061009,000000,14.53,14.6,14.21,14.48,506012,0
+TTWO.US,D,20061010,000000,14.5,14.69,14.27,14.57,458772,0
+TTWO.US,D,20061011,000000,14.5,15.06,14.43,14.94,1616834,0
+TTWO.US,D,20061012,000000,15.07,15.57,14.94,15.39,2022573,0
+TTWO.US,D,20061013,000000,15.7,15.98,15.42,15.87,2363247,0
+TTWO.US,D,20061016,000000,15.83,15.97,15.28,15.69,1345710,0
+TTWO.US,D,20061017,000000,15.48,15.57,14.72,15.09,1974705,0
+TTWO.US,D,20061018,000000,16,16.25,15.25,15.33,2270317,0
+TTWO.US,D,20061019,000000,15.28,15.53,15.05,15.37,955526,0
+TTWO.US,D,20061020,000000,15.44,15.44,14.95,14.96,1436992,0
+TTWO.US,D,20061023,000000,14.98,15.09,14.42,14.75,2111375,0
+TTWO.US,D,20061024,000000,14.75,14.78,14.45,14.57,1258934,0
+TTWO.US,D,20061025,000000,14.61,14.75,14.41,14.54,1065854,0
+TTWO.US,D,20061026,000000,14.68,14.85,14.43,14.62,1334732,0
+TTWO.US,D,20061027,000000,14.62,14.62,13.66,14.02,2733334,0
+TTWO.US,D,20061030,000000,13.97,14.67,13.8,14.53,2307148,0
+TTWO.US,D,20061031,000000,14.61,14.78,13.34,13.99,2327272,0
+TTWO.US,D,20061101,000000,14.05,14.54,13.96,14.33,1611055,0
+TTWO.US,D,20061102,000000,14.23,14.36,13.96,14.06,1408768,0
+TTWO.US,D,20061103,000000,14.43,14.74,14.26,14.66,3585835,0
+TTWO.US,D,20061106,000000,14.75,14.75,14.24,14.56,1026545,0
+TTWO.US,D,20061107,000000,14.6,14.97,14.57,14.94,1797187,0
+TTWO.US,D,20061108,000000,14.97,15.35,14.79,15.18,1480178,0
+TTWO.US,D,20061109,000000,15.2,15.5,15.09,15.43,1856108,0
+TTWO.US,D,20061110,000000,15.34,15.88,15.31,15.79,1478086,0
+TTWO.US,D,20061113,000000,15.78,17.66,15.71,17.17,4140719,0
+TTWO.US,D,20061114,000000,17,17.91,16.66,17.6,3262863,0
+TTWO.US,D,20061115,000000,17.44,18.23,17.34,18.17,2180609,0
+TTWO.US,D,20061116,000000,17.89,18.14,17.37,17.62,1959203,0
+TTWO.US,D,20061117,000000,17.51,17.95,17.4,17.65,990248,0
+TTWO.US,D,20061120,000000,17.52,17.71,17.38,17.56,1492060,0
+TTWO.US,D,20061121,000000,17.45,17.61,17.3,17.38,924329,0
+TTWO.US,D,20061122,000000,17.49,17.74,17.35,17.54,876469,0
+TTWO.US,D,20061124,000000,17.52,17.74,17.36,17.66,236232,0
+TTWO.US,D,20061127,000000,17.56,17.66,16.62,16.65,1559564,0
+TTWO.US,D,20061128,000000,16.62,16.73,16.29,16.6,1132245,0
+TTWO.US,D,20061129,000000,16.75,17.53,16.64,17.38,1445516,0
+TTWO.US,D,20061130,000000,17.76,17.76,16.99,17.35,1559440,0
+TTWO.US,D,20061201,000000,17.43,17.98,16.71,17.83,2004726,0
+TTWO.US,D,20061204,000000,17.94,20.3,17.74,19.2,7153467,0
+TTWO.US,D,20061205,000000,19.2,19.25,18.89,19,2600944,0
+TTWO.US,D,20061206,000000,19,19.13,18.63,19.01,1955637,0
+TTWO.US,D,20061207,000000,19.06,19.83,18.86,19.54,2128913,0
+TTWO.US,D,20061208,000000,19.38,20.32,19.05,20.1,2797090,0
+TTWO.US,D,20061211,000000,20.1,20.18,19.44,19.66,1313836,0
+TTWO.US,D,20061212,000000,19.71,19.89,19.34,19.75,1054045,0
+TTWO.US,D,20061213,000000,19.79,19.9,19.15,19.33,1429414,0
+TTWO.US,D,20061214,000000,19.35,20.33,19.3,20.33,2027328,0
+TTWO.US,D,20061215,000000,20.32,20.57,19.99,20.04,1748078,0
+TTWO.US,D,20061218,000000,19.99,20.45,19.66,19.7,2009850,0
+TTWO.US,D,20061219,000000,19.67,19.98,19.48,19.6,1283483,0
+TTWO.US,D,20061220,000000,19.73,19.97,19.67,19.78,981467,0
+TTWO.US,D,20061221,000000,19.76,19.83,19.01,19.02,2605663,0
+TTWO.US,D,20061222,000000,19,19.09,18.41,18.47,4214516,0
+TTWO.US,D,20061226,000000,18.52,18.8,18.46,18.57,990240,0
+TTWO.US,D,20061227,000000,18.58,18.59,17.71,18.15,2480824,0
+TTWO.US,D,20061228,000000,18.14,18.29,18.02,18.13,1545174,0
+TTWO.US,D,20061229,000000,18.16,18.36,17.73,17.76,1881377,0
+TTWO.US,D,20070103,000000,17.92,18.28,17.37,17.66,2181349,0
+TTWO.US,D,20070104,000000,17.57,17.71,17.33,17.66,2401856,0
+TTWO.US,D,20070105,000000,17.6,17.69,16.61,16.83,4190408,0
+TTWO.US,D,20070108,000000,16.75,16.79,15.94,15.99,2820264,0
+TTWO.US,D,20070109,000000,16.05,16.59,16.03,16.4,2424491,0
+TTWO.US,D,20070110,000000,16.23,16.99,16.23,16.77,3129543,0
+TTWO.US,D,20070111,000000,16.91,17.29,16.87,16.95,2417584,0
+TTWO.US,D,20070112,000000,17.16,17.42,17.05,17.31,2978353,0
+TTWO.US,D,20070116,000000,17.3,17.71,17.26,17.67,2330812,0
+TTWO.US,D,20070117,000000,17.61,17.87,17.46,17.61,2118313,0
+TTWO.US,D,20070118,000000,17.5,17.71,17.05,17.34,2541995,0
+TTWO.US,D,20070119,000000,17.29,17.75,17.26,17.49,2017365,0
+TTWO.US,D,20070122,000000,17.5,17.73,16.75,17.54,2131488,0
+TTWO.US,D,20070123,000000,17.9,18.29,17.75,18.16,2223713,0
+TTWO.US,D,20070124,000000,18.15,18.48,18.02,18.06,1065641,0
+TTWO.US,D,20070125,000000,18.2,18.2,17.19,17.24,1143688,0
+TTWO.US,D,20070126,000000,17.26,17.3,16.64,16.94,1816427,0
+TTWO.US,D,20070129,000000,16.93,16.94,16.66,16.77,1501133,0
+TTWO.US,D,20070130,000000,16.85,17.38,16.78,17.1,1455475,0
+TTWO.US,D,20070131,000000,17.01,17.54,16.87,17.38,1959052,0
+TTWO.US,D,20070201,000000,17.42,17.8,17.18,17.58,1810331,0
+TTWO.US,D,20070202,000000,17.73,18.4,17.45,18.32,2811006,0
+TTWO.US,D,20070205,000000,18.32,18.42,17.81,17.9,1232288,0
+TTWO.US,D,20070206,000000,17,17.28,16.49,17.2,4191480,0
+TTWO.US,D,20070207,000000,17.14,18.05,17.07,17.99,2836519,0
+TTWO.US,D,20070208,000000,17.93,18.58,17.9,18.26,2284088,0
+TTWO.US,D,20070209,000000,18.27,19.39,18.07,19.18,2454720,0
+TTWO.US,D,20070212,000000,19.23,19.73,18.75,19.65,2266451,0
+TTWO.US,D,20070213,000000,19.66,19.75,19.09,19.36,1423937,0
+TTWO.US,D,20070214,000000,19.5,21.06,19.21,20.97,3746173,0
+TTWO.US,D,20070215,000000,20.32,21,19.74,20.27,3382144,0
+TTWO.US,D,20070216,000000,19.62,20.22,19.55,20.22,4228829,0
+TTWO.US,D,20070220,000000,20.26,20.26,19.7,20.13,1721655,0
+TTWO.US,D,20070221,000000,20.01,20.1,19.74,19.82,1663604,0
+TTWO.US,D,20070222,000000,19.8,20.04,19.56,19.83,2433426,0
+TTWO.US,D,20070223,000000,19.75,20.35,19.54,19.79,2206179,0
+TTWO.US,D,20070226,000000,19.94,19.97,19.16,19.24,2213338,0
+TTWO.US,D,20070227,000000,18.76,19.09,17.98,18.25,2007695,0
+TTWO.US,D,20070228,000000,18.3,18.3,17.65,17.8,2012826,0
+TTWO.US,D,20070301,000000,15.78,17.2,15.6,17.06,5919271,0
+TTWO.US,D,20070302,000000,17,17.3,16.61,17.09,2271260,0
+TTWO.US,D,20070305,000000,17,17.71,16.9,17.48,2316410,0
+TTWO.US,D,20070306,000000,17.7,18.12,17.31,17.61,1599002,0
+TTWO.US,D,20070307,000000,19.75,20.88,18.95,18.95,19971253,0
+TTWO.US,D,20070308,000000,19.28,19.75,19.23,19.46,3089021,0
+TTWO.US,D,20070309,000000,19.4,20.45,19.25,20.27,2721945,0
+TTWO.US,D,20070312,000000,20,20.69,19.56,20.07,1786592,0
+TTWO.US,D,20070313,000000,20.02,20.65,20.02,20.45,2520485,0
+TTWO.US,D,20070314,000000,20.36,21.18,20.05,20.6,3580905,0
+TTWO.US,D,20070315,000000,20.67,20.9,20.28,20.65,1093414,0
+TTWO.US,D,20070316,000000,21.16,21.16,20.5,20.85,2670932,0
+TTWO.US,D,20070319,000000,21.9,22.67,21.61,22.61,3569006,0
+TTWO.US,D,20070320,000000,22.23,24.8,21.78,23.79,3244615,0
+TTWO.US,D,20070321,000000,23.7,24.32,22.91,23.24,3787494,0
+TTWO.US,D,20070322,000000,23.36,23.5,22.92,23.35,2276911,0
+TTWO.US,D,20070323,000000,23.59,23.7,22.75,23.05,2448718,0
+TTWO.US,D,20070326,000000,22.5,22.67,22.14,22.26,1447799,0
+TTWO.US,D,20070327,000000,22.2,22.2,20.8,21.08,2691670,0
+TTWO.US,D,20070328,000000,20.89,21.43,20.76,20.86,1414926,0
+TTWO.US,D,20070329,000000,21,21.18,20.86,21.1,1424289,0
+TTWO.US,D,20070330,000000,21.5,21.7,20.14,20.14,3055239,0
+TTWO.US,D,20070402,000000,20.17,20.73,20.14,20.56,2064990,0
+TTWO.US,D,20070403,000000,20.66,21.31,20.61,21.24,2666680,0
+TTWO.US,D,20070404,000000,21.14,21.81,20.92,21.43,2412156,0
+TTWO.US,D,20070405,000000,21.1,21.65,21.1,21.25,1689653,0
+TTWO.US,D,20070409,000000,21.26,21.5,20.65,20.76,1212298,0
+TTWO.US,D,20070410,000000,20.99,21.28,20.33,20.38,1599782,0
+TTWO.US,D,20070411,000000,20.3,21.05,20.1,20.87,2762656,0
+TTWO.US,D,20070412,000000,21,21.28,20.48,20.86,3490042,0
+TTWO.US,D,20070413,000000,20.91,21.2,20.62,20.75,1587011,0
+TTWO.US,D,20070416,000000,20.91,20.99,20.58,20.8,1333749,0
+TTWO.US,D,20070417,000000,20.57,20.87,20.47,20.71,640975,0
+TTWO.US,D,20070418,000000,20.66,20.85,20.28,20.3,842588,0
+TTWO.US,D,20070419,000000,20.22,20.59,20.05,20.15,791698,0
+TTWO.US,D,20070420,000000,20.57,20.57,20.01,20.02,1329854,0
+TTWO.US,D,20070423,000000,20.04,20.12,19.6,19.86,869179,0
+TTWO.US,D,20070424,000000,19.9,19.97,19.65,19.71,1666593,0
+TTWO.US,D,20070425,000000,19.93,20.13,19.69,19.82,1137114,0
+TTWO.US,D,20070426,000000,19.79,20.08,19.51,19.81,818270,0
+TTWO.US,D,20070427,000000,19.68,19.82,19.32,19.56,916810,0
+TTWO.US,D,20070430,000000,19.55,19.62,18.85,19.17,1057653,0
+TTWO.US,D,20070501,000000,19.2,19.57,19.1,19.49,1440897,0
+TTWO.US,D,20070502,000000,19.43,20.5,19.2,20.37,1974490,0
+TTWO.US,D,20070503,000000,20.29,20.66,20.03,20.28,1954050,0
+TTWO.US,D,20070504,000000,20.37,20.58,20.14,20.38,996111,0
+TTWO.US,D,20070507,000000,20.55,20.63,19.89,19.97,797221,0
+TTWO.US,D,20070508,000000,19.91,20.17,19.6,19.96,995729,0
+TTWO.US,D,20070509,000000,19.89,19.96,19.41,19.58,1135281,0
+TTWO.US,D,20070510,000000,19.46,19.64,19.14,19.25,754694,0
+TTWO.US,D,20070511,000000,19.54,19.98,19.25,19.65,1002952,0
+TTWO.US,D,20070514,000000,19.61,19.67,18.88,19.23,1873544,0
+TTWO.US,D,20070515,000000,19.25,19.59,19,19.12,1079873,0
+TTWO.US,D,20070516,000000,19.11,19.38,18.6,19.08,1480124,0
+TTWO.US,D,20070517,000000,18.99,19.73,18.73,18.85,695623,0
+TTWO.US,D,20070518,000000,18.75,18.86,18.51,18.53,1400048,0
+TTWO.US,D,20070521,000000,18.39,19,18.3,18.65,1344059,0
+TTWO.US,D,20070522,000000,18.68,19.26,18.52,19.18,1173704,0
+TTWO.US,D,20070523,000000,19.17,19.37,18.79,18.99,1184138,0
+TTWO.US,D,20070524,000000,19,19.12,18.31,18.6,1708087,0
+TTWO.US,D,20070525,000000,18.6,18.9,18.44,18.82,914120,0
+TTWO.US,D,20070529,000000,19.17,19.61,18.88,19.35,1549601,0
+TTWO.US,D,20070530,000000,19.12,19.25,18.74,19.11,835506,0
+TTWO.US,D,20070531,000000,19.11,20.73,19.11,20.59,2380962,0
+TTWO.US,D,20070601,000000,20.72,21.5,20.21,20.84,2086986,0
+TTWO.US,D,20070604,000000,20.81,20.9,19.6,19.88,1610408,0
+TTWO.US,D,20070605,000000,19.82,20.15,19.28,19.32,2446243,0
+TTWO.US,D,20070606,000000,19.39,19.47,18.99,19.25,1508355,0
+TTWO.US,D,20070607,000000,19.12,19.19,18.46,18.57,1157544,0
+TTWO.US,D,20070608,000000,18.57,18.88,18.25,18.65,1518811,0
+TTWO.US,D,20070611,000000,18.56,19.12,18,18.94,2464208,0
+TTWO.US,D,20070612,000000,20,20.23,19.3,19.33,5825411,0
+TTWO.US,D,20070613,000000,19.34,20.13,19.23,19.67,1838711,0
+TTWO.US,D,20070614,000000,19.75,20.99,19.61,20.98,2784387,0
+TTWO.US,D,20070615,000000,21.42,21.42,20.27,20.66,1856543,0
+TTWO.US,D,20070618,000000,20.73,20.81,20.42,20.51,903236,0
+TTWO.US,D,20070619,000000,20.55,20.84,20.37,20.74,791789,0
+TTWO.US,D,20070620,000000,20.82,20.9,20.51,20.65,1523887,0
+TTWO.US,D,20070621,000000,20.5,20.74,20.32,20.61,1303821,0
+TTWO.US,D,20070622,000000,20.49,21.08,20.43,20.82,2917364,0
+TTWO.US,D,20070625,000000,20.88,21.7,20.52,20.65,1555808,0
+TTWO.US,D,20070626,000000,20.73,20.84,20.3,20.4,1103903,0
+TTWO.US,D,20070627,000000,20.3,20.66,20.19,20.42,854005,0
+TTWO.US,D,20070628,000000,20.46,20.48,20,20.09,893411,0
+TTWO.US,D,20070629,000000,20.12,20.33,19.78,19.97,988645,0
+TTWO.US,D,20070702,000000,20.1,20.19,19.63,19.86,1424102,0
+TTWO.US,D,20070703,000000,19.92,20.07,19.77,19.92,608215,0
+TTWO.US,D,20070705,000000,19.93,20.54,19.93,20.48,1156017,0
+TTWO.US,D,20070706,000000,20.4,20.95,20.36,20.68,828201,0
+TTWO.US,D,20070709,000000,20.7,20.95,19.98,20.23,1411394,0
+TTWO.US,D,20070710,000000,20.69,20.8,19.73,19.79,1518899,0
+TTWO.US,D,20070711,000000,19.79,20.13,19.53,19.66,1075102,0
+TTWO.US,D,20070712,000000,19.82,20.24,19.65,19.85,1377145,0
+TTWO.US,D,20070713,000000,19.84,20.05,19.59,19.86,1010751,0
+TTWO.US,D,20070716,000000,19.85,20.4,19.56,20.2,1568934,0
+TTWO.US,D,20070717,000000,20.21,20.79,20.1,20.61,1463200,0
+TTWO.US,D,20070718,000000,20.63,20.66,20.2,20.4,840787,0
+TTWO.US,D,20070719,000000,20.5,20.83,20.36,20.43,672106,0
+TTWO.US,D,20070720,000000,20.49,20.58,20.01,20.05,1292018,0
+TTWO.US,D,20070723,000000,20.09,20.13,19.67,19.95,893064,0
+TTWO.US,D,20070724,000000,19.9,20.25,19.71,19.79,1383951,0
+TTWO.US,D,20070725,000000,20.04,20.25,19.68,19.85,1165577,0
+TTWO.US,D,20070726,000000,19.7,20.24,19.13,19.55,1309565,0
+TTWO.US,D,20070727,000000,19.44,19.6,18.56,18.77,1761750,0
+TTWO.US,D,20070730,000000,18.74,18.91,18.18,18.58,2093237,0
+TTWO.US,D,20070731,000000,18.73,18.89,17.45,17.63,2666606,0
+TTWO.US,D,20070801,000000,17.55,17.72,15.72,16.76,4939447,0
+TTWO.US,D,20070802,000000,16.72,17.35,16.55,16.91,3308929,0
+TTWO.US,D,20070803,000000,14.18,15.28,13.69,14.16,10734554,0
+TTWO.US,D,20070806,000000,14.63,14.63,13.35,13.59,3041149,0
+TTWO.US,D,20070807,000000,13.75,14.02,13.38,13.74,2403699,0
+TTWO.US,D,20070808,000000,13.91,15.73,13.85,15.38,4905792,0
+TTWO.US,D,20070809,000000,15.81,15.81,14.48,14.59,3953163,0
+TTWO.US,D,20070810,000000,14.3,14.92,14.1,14.33,2479619,0
+TTWO.US,D,20070813,000000,14.5,15.95,14.2,14.24,1715244,0
+TTWO.US,D,20070814,000000,14.38,14.61,13.45,13.48,2704151,0
+TTWO.US,D,20070815,000000,13.5,13.5,12.57,12.6,2922845,0
+TTWO.US,D,20070816,000000,12.51,13,11.82,12.85,3934839,0
+TTWO.US,D,20070817,000000,13.46,13.51,12.02,12.25,4581004,0
+TTWO.US,D,20070820,000000,12.76,13.49,12.31,13.4,2898996,0
+TTWO.US,D,20070821,000000,14.22,15,13.6,14.55,6006404,0
+TTWO.US,D,20070822,000000,14.8,14.8,13.97,14.26,2894552,0
+TTWO.US,D,20070823,000000,14.36,14.59,14.15,14.35,2131848,0
+TTWO.US,D,20070824,000000,14.45,14.87,14.25,14.8,1662935,0
+TTWO.US,D,20070827,000000,14.68,14.93,14.54,14.74,1387998,0
+TTWO.US,D,20070828,000000,14.7,15.3,14.46,15.06,2303218,0
+TTWO.US,D,20070829,000000,15.31,15.38,15.06,15.35,1124101,0
+TTWO.US,D,20070830,000000,15.39,15.61,15.17,15.23,1285980,0
+TTWO.US,D,20070831,000000,15.46,16.09,15.15,15.98,1525683,0
+TTWO.US,D,20070904,000000,15.9,16.48,15.9,16.37,1690397,0
+TTWO.US,D,20070905,000000,16.22,16.25,15.95,16,797131,0
+TTWO.US,D,20070906,000000,16.1,16.34,15.79,16.17,760986,0
+TTWO.US,D,20070907,000000,15.16,15.88,15.16,15.39,1527120,0
+TTWO.US,D,20070910,000000,15.35,16,15.04,15.75,1723374,0
+TTWO.US,D,20070911,000000,16.93,16.99,16.37,16.57,3170289,0
+TTWO.US,D,20070912,000000,16.44,16.65,16.04,16.49,1369163,0
+TTWO.US,D,20070913,000000,16.54,16.65,16,16.28,1324108,0
+TTWO.US,D,20070914,000000,16.12,16.47,15.85,16.47,899334,0
+TTWO.US,D,20070917,000000,16.6,16.6,16.05,16.28,992321,0
+TTWO.US,D,20070918,000000,16.35,16.61,16.15,16.59,1907562,0
+TTWO.US,D,20070919,000000,16.64,17,16.51,16.93,1336644,0
+TTWO.US,D,20070920,000000,17.12,17.26,16.9,17.03,968436,0
+TTWO.US,D,20070921,000000,17.35,17.79,17.06,17.5,2331141,0
+TTWO.US,D,20070924,000000,17.47,17.48,16.9,17.07,1532560,0
+TTWO.US,D,20070925,000000,16.93,17.24,16.81,17,1296180,0
+TTWO.US,D,20070926,000000,17.14,17.93,17.05,17.43,2500061,0
+TTWO.US,D,20070927,000000,17.48,17.84,16.9,17.11,765504,0
+TTWO.US,D,20070928,000000,17.06,17.73,16.92,17.08,1092591,0
+TTWO.US,D,20071001,000000,17.26,17.65,17.03,17.6,1194487,0
+TTWO.US,D,20071002,000000,17.57,17.72,17.22,17.63,554312,0
+TTWO.US,D,20071003,000000,17.49,17.85,17.32,17.72,760152,0
+TTWO.US,D,20071004,000000,17.8,18.1,17.49,17.69,971872,0
+TTWO.US,D,20071005,000000,17.99,18.27,17.59,18.05,952740,0
+TTWO.US,D,20071008,000000,18.1,18.18,17.82,17.98,749948,0
+TTWO.US,D,20071009,000000,17.94,18.5,17.91,18.34,1153136,0
+TTWO.US,D,20071010,000000,18.4,18.79,18.11,18.67,733208,0
+TTWO.US,D,20071011,000000,19.18,19.51,18.26,18.32,1026969,0
+TTWO.US,D,20071012,000000,18.29,19.09,18.29,18.61,1414534,0
+TTWO.US,D,20071015,000000,18.57,18.93,18.04,18.5,1304111,0
+TTWO.US,D,20071016,000000,18.52,18.52,17.87,17.95,582983,0
+TTWO.US,D,20071017,000000,18.05,18.39,17.63,18.3,1087942,0
+TTWO.US,D,20071018,000000,18.39,19,18.12,18.84,877300,0
+TTWO.US,D,20071019,000000,18.99,19.06,18.63,18.79,1427508,0
+TTWO.US,D,20071022,000000,18.7,19.2,18.52,19,885755,0
+TTWO.US,D,20071023,000000,19.25,19.25,18.6,18.77,734628,0
+TTWO.US,D,20071024,000000,18.6,18.73,17.31,17.75,1302755,0
+TTWO.US,D,20071025,000000,17.85,18.19,17.17,17.41,1058834,0
+TTWO.US,D,20071026,000000,17.74,17.98,17.62,17.92,1706872,0
+TTWO.US,D,20071029,000000,17.94,18.13,17.54,18,881506,0
+TTWO.US,D,20071030,000000,17.88,18.87,17.64,18.72,1719436,0
+TTWO.US,D,20071031,000000,18.78,19.52,18.23,18.78,1643204,0
+TTWO.US,D,20071101,000000,17.95,18.24,17.8,17.92,879770,0
+TTWO.US,D,20071102,000000,17.83,18.5,17.56,17.61,575988,0
+TTWO.US,D,20071105,000000,17.56,17.61,17.06,17.44,793110,0
+TTWO.US,D,20071106,000000,17.43,17.43,17,17.13,1104937,0
+TTWO.US,D,20071107,000000,16.96,17.04,16.01,16.09,1504657,0
+TTWO.US,D,20071108,000000,16.23,16.48,15.58,16,1059649,0
+TTWO.US,D,20071109,000000,15.69,15.8,14.85,15.38,2643555,0
+TTWO.US,D,20071112,000000,15.45,15.66,14.5,14.57,1123256,0
+TTWO.US,D,20071113,000000,14.74,15.41,14.71,15.33,1506501,0
+TTWO.US,D,20071114,000000,15.42,15.74,15.21,15.31,741361,0
+TTWO.US,D,20071115,000000,15.51,15.77,15.25,15.38,1069492,0
+TTWO.US,D,20071116,000000,15.35,15.44,14.84,15.07,939475,0
+TTWO.US,D,20071119,000000,15,15.12,14.76,14.85,730493,0
+TTWO.US,D,20071120,000000,14.84,14.9,14.18,14.51,1120238,0
+TTWO.US,D,20071121,000000,14.4,15.16,14.21,14.85,1489848,0
+TTWO.US,D,20071123,000000,14.94,15.23,14.56,14.72,741592,0
+TTWO.US,D,20071126,000000,14.73,14.9,14.37,14.58,1180454,0
+TTWO.US,D,20071127,000000,14.62,14.93,14.62,14.88,844368,0
+TTWO.US,D,20071128,000000,15.1,15.66,14.75,15.57,1499746,0
+TTWO.US,D,20071129,000000,15.73,15.75,15.15,15.3,915627,0
+TTWO.US,D,20071130,000000,15.51,15.63,14.86,14.98,883486,0
+TTWO.US,D,20071203,000000,15.95,16.8,15.52,16.28,2878180,0
+TTWO.US,D,20071204,000000,16,17.3,15.92,16.68,2354773,0
+TTWO.US,D,20071205,000000,17.29,17.3,16.75,16.77,1416715,0
+TTWO.US,D,20071206,000000,16.76,17.15,16.76,17.02,1011717,0
+TTWO.US,D,20071207,000000,17.1,17.25,16.93,17.03,963049,0
+TTWO.US,D,20071210,000000,17.5,18.49,17.48,18,1930787,0
+TTWO.US,D,20071211,000000,17.94,18.75,17.29,17.44,1637512,0
+TTWO.US,D,20071212,000000,17.96,18.06,17.2,17.49,1247523,0
+TTWO.US,D,20071213,000000,17.33,17.77,17,17.66,1244688,0
+TTWO.US,D,20071214,000000,17.66,18.75,17.38,18.48,2307010,0
+TTWO.US,D,20071217,000000,18.5,18.81,17.78,17.87,1517456,0
+TTWO.US,D,20071218,000000,18.5,18.5,17.48,18.03,1828784,0
+TTWO.US,D,20071219,000000,19,19.45,18.14,18.75,4500185,0
+TTWO.US,D,20071220,000000,19,19.15,18.47,19.1,1660941,0
+TTWO.US,D,20071221,000000,19.3,19.3,18.68,18.71,4839338,0
+TTWO.US,D,20071224,000000,18.86,18.99,18.52,18.74,503934,0
+TTWO.US,D,20071226,000000,18.74,18.88,18.51,18.74,784925,0
+TTWO.US,D,20071227,000000,18.8,18.89,18.6,18.65,1028958,0
+TTWO.US,D,20071228,000000,18.65,18.85,18.55,18.6,647258,0
+TTWO.US,D,20071231,000000,18.73,18.74,18.2,18.45,721141,0
+TTWO.US,D,20080102,000000,18.49,18.71,17.82,18.06,2723184,0
+TTWO.US,D,20080103,000000,17.95,18.23,17.51,17.64,1885449,0
+TTWO.US,D,20080104,000000,17.52,17.74,17.01,17.39,1274996,0
+TTWO.US,D,20080107,000000,17.41,17.47,16.38,16.52,2010345,0
+TTWO.US,D,20080108,000000,16.39,17,16.34,16.45,1273728,0
+TTWO.US,D,20080109,000000,16.41,17.05,16.03,16.49,1262295,0
+TTWO.US,D,20080110,000000,16.5,16.82,16.24,16.7,800706,0
+TTWO.US,D,20080111,000000,16.57,16.59,15.85,16.36,1331160,0
+TTWO.US,D,20080114,000000,16.5,16.52,16.01,16.05,954467,0
+TTWO.US,D,20080115,000000,15.8,16.04,15.41,15.52,1161362,0
+TTWO.US,D,20080116,000000,15.42,15.58,15.1,15.28,2134596,0
+TTWO.US,D,20080117,000000,15.22,15.36,14.32,14.54,1582251,0
+TTWO.US,D,20080118,000000,14.56,14.93,14.27,14.71,2163987,0
+TTWO.US,D,20080122,000000,13.76,14.51,13.75,13.95,2232919,0
+TTWO.US,D,20080123,000000,13.67,14.54,13.53,14.46,2004780,0
+TTWO.US,D,20080124,000000,15.9,16.27,15.5,16,3817010,0
+TTWO.US,D,20080125,000000,16.2,16.75,15.5,15.65,3409641,0
+TTWO.US,D,20080128,000000,15.59,15.99,15.51,15.75,955616,0
+TTWO.US,D,20080129,000000,16.15,16.57,15.98,16.44,2344009,0
+TTWO.US,D,20080130,000000,16.35,16.54,15.99,16.33,1504948,0
+TTWO.US,D,20080131,000000,16.35,16.61,16,16.44,1971007,0
+TTWO.US,D,20080201,000000,16.39,17.16,16.24,17.08,1512309,0
+TTWO.US,D,20080204,000000,17.07,17.17,16.6,16.61,946342,0
+TTWO.US,D,20080205,000000,16.68,16.68,15.67,15.8,1973755,0
+TTWO.US,D,20080206,000000,15.86,16.75,15.55,15.6,3739209,0
+TTWO.US,D,20080207,000000,15.94,17.48,15.5,16,3701323,0
+TTWO.US,D,20080208,000000,16.34,16.48,15.8,16.3,1422014,0
+TTWO.US,D,20080211,000000,16.27,16.44,15.89,16.25,1225171,0
+TTWO.US,D,20080212,000000,16.32,16.4,15.93,16.15,972461,0
+TTWO.US,D,20080213,000000,16.36,16.77,16.34,16.71,1755013,0
+TTWO.US,D,20080214,000000,16.7,16.7,15.81,15.83,2159853,0
+TTWO.US,D,20080215,000000,15.83,15.93,15.52,15.83,2478095,0
+TTWO.US,D,20080219,000000,15.94,15.97,15.56,15.85,1100349,0
+TTWO.US,D,20080220,000000,15.67,16.65,15.56,16.55,2131973,0
+TTWO.US,D,20080221,000000,16.51,17.3,16.21,17.01,2308219,0
+TTWO.US,D,20080222,000000,17,17.66,16.86,17.36,1670721,0
+TTWO.US,D,20080225,000000,25.82,27,25.42,26.89,37569151,0
+TTWO.US,D,20080226,000000,26.5,26.9,26.39,26.85,9835320,0
+TTWO.US,D,20080227,000000,26.6,26.9,26.49,26.78,9155112,0
+TTWO.US,D,20080228,000000,26.9,27.61,25.8,26,14208588,0
+TTWO.US,D,20080229,000000,26.5,26.59,26,26.5,6925712,0
+TTWO.US,D,20080303,000000,26.17,26.66,26,26.2,4049629,0
+TTWO.US,D,20080304,000000,26.31,26.39,25.75,26.03,3042547,0
+TTWO.US,D,20080305,000000,26,26.35,25.99,26.04,2761608,0
+TTWO.US,D,20080306,000000,26.01,26.3,25.98,26,3030742,0
+TTWO.US,D,20080307,000000,26,26.04,25.36,25.57,4156363,0
+TTWO.US,D,20080310,000000,25.48,25.55,24.72,24.85,4981938,0
+TTWO.US,D,20080311,000000,25,25.23,24.13,24.65,6547606,0
+TTWO.US,D,20080312,000000,25.07,25.28,24.74,24.91,5204586,0
+TTWO.US,D,20080313,000000,25.09,25.73,25,25.64,7857250,0
+TTWO.US,D,20080314,000000,25.53,25.83,25.01,25.29,3875238,0
+TTWO.US,D,20080317,000000,25,25.21,24.7,25.05,2489671,0
+TTWO.US,D,20080318,000000,25.38,25.45,25.1,25.28,1735480,0
+TTWO.US,D,20080319,000000,25.37,25.5,24.84,24.92,1676758,0
+TTWO.US,D,20080320,000000,25.35,25.5,24.9,25.47,2831504,0
+TTWO.US,D,20080324,000000,25.35,26.08,25.34,25.57,1867784,0
+TTWO.US,D,20080325,000000,25.61,25.86,25.61,25.82,2397302,0
+TTWO.US,D,20080326,000000,25.76,26.05,25.55,25.91,7713463,0
+TTWO.US,D,20080327,000000,26,26,25.6,25.61,1632808,0
+TTWO.US,D,20080328,000000,25.65,25.74,25.14,25.33,1854493,0
+TTWO.US,D,20080331,000000,25.28,25.61,25.15,25.52,2463383,0
+TTWO.US,D,20080401,000000,25.5,26.1,25.42,26,2546263,0
+TTWO.US,D,20080402,000000,25.79,25.98,25.28,25.44,2122393,0
+TTWO.US,D,20080403,000000,25.41,25.59,25.19,25.26,1854466,0
+TTWO.US,D,20080404,000000,25.27,25.73,25.26,25.61,2036128,0
+TTWO.US,D,20080407,000000,25.8,25.88,25.36,25.43,1206177,0
+TTWO.US,D,20080408,000000,25.5,25.53,25.3,25.41,1060001,0
+TTWO.US,D,20080409,000000,25.45,25.51,25.25,25.33,1461445,0
+TTWO.US,D,20080410,000000,25.3,25.9,25.25,25.56,1756378,0
+TTWO.US,D,20080411,000000,25.42,25.71,25.27,25.39,719063,0
+TTWO.US,D,20080414,000000,25.43,25.85,25.25,25.73,1541165,0
+TTWO.US,D,20080415,000000,25.75,26.37,25.63,26.24,2069303,0
+TTWO.US,D,20080416,000000,26.1,26.2,25.77,26.09,2497745,0
+TTWO.US,D,20080417,000000,25.5,26.08,25.4,25.85,2456042,0
+TTWO.US,D,20080418,000000,26.03,26.33,25.86,25.98,1561610,0
+TTWO.US,D,20080421,000000,25.79,26.41,25.62,26.19,999974,0
+TTWO.US,D,20080422,000000,26.07,26.37,25.9,26.08,1135707,0
+TTWO.US,D,20080423,000000,26.2,26.39,26.06,26.21,1098859,0
+TTWO.US,D,20080424,000000,26.21,26.39,26.07,26.14,1644844,0
+TTWO.US,D,20080425,000000,26.3,26.3,26.08,26.2,521789,0
+TTWO.US,D,20080428,000000,26.4,27.1,26.3,26.47,4473423,0
+TTWO.US,D,20080429,000000,26.7,26.82,26.37,26.63,1415075,0
+TTWO.US,D,20080430,000000,26.71,26.71,26.05,26.24,1433632,0
+TTWO.US,D,20080501,000000,26.08,26.23,25.74,26.09,2749835,0
+TTWO.US,D,20080502,000000,26,26.25,25.96,26.2,2191916,0
+TTWO.US,D,20080505,000000,26.15,26.15,25.83,26.06,1573986,0
+TTWO.US,D,20080506,000000,25.9,26.37,25.9,26.35,758698,0
+TTWO.US,D,20080507,000000,26.57,26.58,26.12,26.26,1101501,0
+TTWO.US,D,20080508,000000,26.29,26.65,26.15,26.6,938140,0
+TTWO.US,D,20080509,000000,26.51,26.99,26.51,26.67,2596356,0
+TTWO.US,D,20080512,000000,26.71,27.02,26.7,26.89,2153438,0
+TTWO.US,D,20080513,000000,26.9,26.92,26.53,26.59,2598128,0
+TTWO.US,D,20080514,000000,26.61,27.12,26.55,26.97,2782846,0
+TTWO.US,D,20080515,000000,27,27.42,26.96,27.33,2779303,0
+TTWO.US,D,20080516,000000,27.28,27.57,26.67,27.1,3031467,0
+TTWO.US,D,20080519,000000,26.79,27.11,26.74,26.91,1429135,0
+TTWO.US,D,20080520,000000,26.74,27.17,26.74,27.12,995267,0
+TTWO.US,D,20080521,000000,26.98,27.15,26.78,26.95,839893,0
+TTWO.US,D,20080522,000000,27.01,27.06,26.64,26.8,1285605,0
+TTWO.US,D,20080523,000000,26.62,27.12,26.5,26.92,795229,0
+TTWO.US,D,20080527,000000,26.89,27.3,26.84,27.17,507879,0
+TTWO.US,D,20080528,000000,27.02,27.07,26.74,26.82,430235,0
+TTWO.US,D,20080529,000000,26.79,27.12,26.72,27.06,524142,0
+TTWO.US,D,20080530,000000,27.03,27.34,26.88,27.07,1181962,0
+TTWO.US,D,20080602,000000,27.27,27.27,26.72,27,729763,0
+TTWO.US,D,20080603,000000,27,27.27,26.75,27.1,961622,0
+TTWO.US,D,20080604,000000,27,27.42,26.94,27.31,1210215,0
+TTWO.US,D,20080605,000000,27.4,27.65,27.25,27.65,2068690,0
+TTWO.US,D,20080606,000000,27.65,27.95,27.32,27.36,2554444,0
+TTWO.US,D,20080609,000000,27.29,27.8,26.9,27.24,1328421,0
+TTWO.US,D,20080610,000000,27.04,27.5,27,27.01,840762,0
+TTWO.US,D,20080611,000000,26.89,27.07,26.67,26.75,1792585,0
+TTWO.US,D,20080612,000000,26.95,27.07,26.56,26.56,1354615,0
+TTWO.US,D,20080613,000000,26.63,26.63,26.21,26.47,1181635,0
+TTWO.US,D,20080616,000000,26.28,26.59,26.23,26.4,1323560,0
+TTWO.US,D,20080617,000000,26.4,26.47,26.27,26.29,890110,0
+TTWO.US,D,20080618,000000,26.15,26.56,26.15,26.41,1424820,0
+TTWO.US,D,20080619,000000,26.47,26.68,26.27,26.34,835105,0
+TTWO.US,D,20080620,000000,26.3,26.67,26.3,26.63,1766939,0
+TTWO.US,D,20080623,000000,26.39,26.88,26.06,26.45,1325823,0
+TTWO.US,D,20080624,000000,26.12,26.4,25.74,25.79,3864862,0
+TTWO.US,D,20080625,000000,25.81,26.18,25.76,25.86,2789187,0
+TTWO.US,D,20080626,000000,25.73,25.93,25.48,25.64,2171578,0
+TTWO.US,D,20080627,000000,25.53,25.85,25.39,25.76,2324186,0
+TTWO.US,D,20080630,000000,25.69,26.04,25.51,25.57,1239759,0
+TTWO.US,D,20080701,000000,25.53,25.54,24.98,25.14,2062586,0
+TTWO.US,D,20080702,000000,25.17,25.2,24.1,24.34,2460521,0
+TTWO.US,D,20080703,000000,24.35,24.48,23.33,23.8,1370287,0
+TTWO.US,D,20080707,000000,23.95,24.29,23.68,23.99,1498918,0
+TTWO.US,D,20080708,000000,24.08,24.59,23.96,24.47,1586359,0
+TTWO.US,D,20080709,000000,24.33,24.44,23.6,23.7,1454857,0
+TTWO.US,D,20080710,000000,23.65,24.03,23.56,23.9,1135761,0
+TTWO.US,D,20080711,000000,23.78,25.08,23.26,24.72,1895597,0
+TTWO.US,D,20080714,000000,24.64,24.75,24.19,24.27,1250999,0
+TTWO.US,D,20080715,000000,24.12,24.6,23.6,24.21,993104,0
+TTWO.US,D,20080716,000000,24.34,25.25,24.11,25.05,1448074,0
+TTWO.US,D,20080717,000000,25.18,25.49,24.77,24.95,725744,0
+TTWO.US,D,20080718,000000,24.93,25.25,24.84,25.04,1110420,0
+TTWO.US,D,20080721,000000,25.08,25.48,24.45,24.66,514769,0
+TTWO.US,D,20080722,000000,24.72,25.09,24.38,24.84,496301,0
+TTWO.US,D,20080723,000000,24.8,24.87,23.92,24,1042022,0
+TTWO.US,D,20080724,000000,24.22,24.37,23.47,23.64,783198,0
+TTWO.US,D,20080725,000000,23.88,24.19,23.21,24.07,439749,0
+TTWO.US,D,20080728,000000,24,24.2,23.75,23.77,216438,0
+TTWO.US,D,20080729,000000,23.9,24.28,23.67,24,499449,0
+TTWO.US,D,20080730,000000,24.15,24.27,23.08,23.16,943050,0
+TTWO.US,D,20080731,000000,23.1,23.37,22.7,22.8,1044164,0
+TTWO.US,D,20080801,000000,22.93,23.39,22.93,23.11,722987,0
+TTWO.US,D,20080804,000000,23.06,23.41,22.8,22.95,664337,0
+TTWO.US,D,20080805,000000,23.12,24.05,23.02,24.03,498171,0
+TTWO.US,D,20080806,000000,23.93,24.42,23.6,24.29,341491,0
+TTWO.US,D,20080807,000000,24.08,24.32,23.8,23.89,286588,0
+TTWO.US,D,20080808,000000,23.86,24.55,23.79,24.4,675877,0
+TTWO.US,D,20080811,000000,24.41,24.58,24.25,24.57,1283344,0
+TTWO.US,D,20080812,000000,24.55,24.92,24.5,24.67,1234479,0
+TTWO.US,D,20080813,000000,24.66,24.84,24.5,24.72,1027683,0
+TTWO.US,D,20080814,000000,24.55,24.8,24.41,24.73,447399,0
+TTWO.US,D,20080815,000000,24.98,25.01,24.55,24.84,758811,0
+TTWO.US,D,20080818,000000,23.4,24.56,23.17,23.75,4576719,0
+TTWO.US,D,20080819,000000,23.8,23.8,22.74,23.07,2496376,0
+TTWO.US,D,20080820,000000,23.29,24.57,23.01,24.34,3899990,0
+TTWO.US,D,20080821,000000,24.16,24.61,23.91,24.38,975821,0
+TTWO.US,D,20080822,000000,24.49,24.69,24.26,24.47,588458,0
+TTWO.US,D,20080825,000000,24.29,24.57,24.19,24.46,744017,0
+TTWO.US,D,20080826,000000,25.1,25.75,25,25.13,2217851,0
+TTWO.US,D,20080827,000000,25.13,25.22,25.07,25.11,580846,0
+TTWO.US,D,20080828,000000,25.11,25.25,25.06,25.1,777298,0
+TTWO.US,D,20080829,000000,25.17,25.22,24.96,25.07,539687,0
+TTWO.US,D,20080902,000000,25.33,25.34,24.15,24.54,1314421,0
+TTWO.US,D,20080903,000000,24.51,24.6,21.34,23.17,4046397,0
+TTWO.US,D,20080904,000000,23.36,23.45,22.9,23.23,1630819,0
+TTWO.US,D,20080905,000000,23,23.89,22.65,23.61,1875581,0
+TTWO.US,D,20080908,000000,23.86,23.98,23,23.19,1248118,0
+TTWO.US,D,20080909,000000,23.35,23.68,20.56,21.77,3072367,0
+TTWO.US,D,20080910,000000,21.92,22.25,21.36,21.61,2408070,0
+TTWO.US,D,20080911,000000,21.35,21.85,20.76,21.65,3218729,0
+TTWO.US,D,20080912,000000,20.9,22.12,20.51,21.89,987035,0
+TTWO.US,D,20080915,000000,15.8,17.76,15.72,16.57,13552932,0
+TTWO.US,D,20080916,000000,16.3,17,15.87,16.75,3880999,0
+TTWO.US,D,20080917,000000,16.54,16.83,15.01,15.01,3600529,0
+TTWO.US,D,20080918,000000,15.31,15.72,14.76,15.51,3403667,0
+TTWO.US,D,20080919,000000,16.25,17.31,15.76,16.57,2742389,0
+TTWO.US,D,20080922,000000,16.55,17.24,15.94,16.35,2094325,0
+TTWO.US,D,20080923,000000,16.41,16.72,15.94,16.3,1733038,0
+TTWO.US,D,20080924,000000,16.65,16.65,15.95,16.2,1629362,0
+TTWO.US,D,20080925,000000,16.3,16.3,15.95,16.22,1286150,0
+TTWO.US,D,20080926,000000,15.9,16.2,15.76,16.16,842222,0
+TTWO.US,D,20080929,000000,16.08,16.08,14.82,15.43,2687231,0
+TTWO.US,D,20080930,000000,15.6,16.43,15.23,16.4,1899116,0
+TTWO.US,D,20081001,000000,16.21,16.37,15.69,15.93,937153,0
+TTWO.US,D,20081002,000000,15.82,15.98,14.69,14.86,1522148,0
+TTWO.US,D,20081003,000000,15.14,15.29,14.8,15.01,1600839,0
+TTWO.US,D,20081006,000000,14.88,14.88,13.5,14.44,1476253,0
+TTWO.US,D,20081007,000000,14.64,14.91,13.7,13.77,1080709,0
+TTWO.US,D,20081008,000000,13.36,14.23,13.1,13.53,1772891,0
+TTWO.US,D,20081009,000000,13.85,15.35,12.72,13.01,1247285,0
+TTWO.US,D,20081010,000000,12.5,13.02,11.49,12.84,1688839,0
+TTWO.US,D,20081013,000000,13,14.16,13,14.08,985665,0
+TTWO.US,D,20081014,000000,14.8,14.8,13.3,13.63,1028374,0
+TTWO.US,D,20081015,000000,13.41,14.38,11.95,12.02,1060303,0
+TTWO.US,D,20081016,000000,12.45,13.31,11.86,12.96,1230233,0
+TTWO.US,D,20081017,000000,12.56,13.38,12.56,12.69,1411826,0
+TTWO.US,D,20081020,000000,12.91,13.48,12.53,13.15,945036,0
+TTWO.US,D,20081021,000000,13,13.32,12.65,12.98,706312,0
+TTWO.US,D,20081022,000000,12.78,12.89,12.26,12.46,565737,0
+TTWO.US,D,20081023,000000,12.52,12.8,11.59,11.91,1055435,0
+TTWO.US,D,20081024,000000,11.47,11.79,11.2,11.4,562388,0
+TTWO.US,D,20081027,000000,11.28,11.66,10.94,10.95,873557,0
+TTWO.US,D,20081028,000000,11.29,11.48,10.98,11.38,1105860,0
+TTWO.US,D,20081029,000000,11.41,11.47,10.81,11.16,817353,0
+TTWO.US,D,20081030,000000,11.45,11.96,11.11,11.67,945925,0
+TTWO.US,D,20081031,000000,11.5,11.92,11.28,11.86,1027086,0
+TTWO.US,D,20081103,000000,11.82,12.3,11.69,12.26,528903,0
+TTWO.US,D,20081104,000000,12.47,13.03,12.32,12.48,856640,0
+TTWO.US,D,20081105,000000,12.51,12.77,12,12.12,519321,0
+TTWO.US,D,20081106,000000,12.14,12.22,11.35,11.41,506735,0
+TTWO.US,D,20081107,000000,11.64,11.75,11.2,11.74,742300,0
+TTWO.US,D,20081110,000000,12.67,12.68,12.04,12.1,723920,0
+TTWO.US,D,20081111,000000,12.06,12.28,11.88,11.96,667695,0
+TTWO.US,D,20081112,000000,11.79,12.05,10.77,10.8,988518,0
+TTWO.US,D,20081113,000000,10.8,11.27,10.03,10.69,1746947,0
+TTWO.US,D,20081114,000000,10.69,11.4,10.03,10.76,1312004,0
+TTWO.US,D,20081117,000000,10.78,10.87,10.26,10.29,587459,0
+TTWO.US,D,20081118,000000,10.4,10.66,10.01,10.39,1005510,0
+TTWO.US,D,20081119,000000,10.42,10.63,9.79,9.82,662694,0
+TTWO.US,D,20081120,000000,9.74,10.22,9.63,9.77,1178511,0
+TTWO.US,D,20081121,000000,9.97,10.1,9.35,10.1,1133407,0
+TTWO.US,D,20081124,000000,10.13,11.27,9.81,11.18,844144,0
+TTWO.US,D,20081125,000000,11.32,11.32,10.75,11.24,637988,0
+TTWO.US,D,20081126,000000,11.03,12.13,11.03,12.05,772521,0
+TTWO.US,D,20081128,000000,11.95,12.17,11.87,12.15,143458,0
+TTWO.US,D,20081201,000000,11.91,12.5,10.98,11,909610,0
+TTWO.US,D,20081202,000000,11.22,11.64,10.8,11.48,1715654,0
+TTWO.US,D,20081203,000000,11.26,11.99,11,11.89,814362,0
+TTWO.US,D,20081204,000000,11.78,11.96,11.2,11.29,768139,0
+TTWO.US,D,20081205,000000,11.11,12.1,10.87,12.1,611846,0
+TTWO.US,D,20081208,000000,12.32,12.43,11.88,12.09,1076432,0
+TTWO.US,D,20081209,000000,11.94,12.81,11.57,12.12,971596,0
+TTWO.US,D,20081210,000000,12.05,12.54,11.58,12.46,1141027,0
+TTWO.US,D,20081211,000000,12.39,12.7,11.58,11.77,670685,0
+TTWO.US,D,20081212,000000,11.55,12.4,11.26,12.35,851536,0
+TTWO.US,D,20081215,000000,12.41,12.48,11.21,11.56,811742,0
+TTWO.US,D,20081216,000000,11.46,12.17,11.29,12.06,1020350,0
+TTWO.US,D,20081217,000000,12.05,12.36,11.87,12.07,1880727,0
+TTWO.US,D,20081218,000000,9.33,10.25,8.65,8.91,5935739,0
+TTWO.US,D,20081219,000000,9.01,9.04,8.15,8.43,3132924,0
+TTWO.US,D,20081222,000000,8.41,8.46,7.39,7.82,2015900,0
+TTWO.US,D,20081223,000000,7.82,8.13,7.63,7.85,1283589,0
+TTWO.US,D,20081224,000000,7.88,7.97,7.65,7.81,310960,0
+TTWO.US,D,20081226,000000,7.81,7.89,7.67,7.72,297215,0
+TTWO.US,D,20081229,000000,7.77,7.92,7.34,7.48,818545,0
+TTWO.US,D,20081230,000000,7.55,7.55,7.17,7.3,1356786,0
+TTWO.US,D,20081231,000000,7.28,7.62,7.06,7.56,1964989,0
+TTWO.US,D,20090102,000000,7.59,8.04,7.54,7.95,844997,0
+TTWO.US,D,20090105,000000,7.91,8.23,7.88,8.14,1223360,0
+TTWO.US,D,20090106,000000,8.24,8.25,7.88,7.89,1629514,0
+TTWO.US,D,20090107,000000,7.75,7.89,7.66,7.73,847506,0
+TTWO.US,D,20090108,000000,7.63,8.17,7.62,8.09,1249582,0
+TTWO.US,D,20090109,000000,8.11,8.17,7.82,7.86,831560,0
+TTWO.US,D,20090112,000000,7.87,7.92,7.42,7.5,1012733,0
+TTWO.US,D,20090113,000000,7.55,7.73,7.04,7.1,1534737,0
+TTWO.US,D,20090114,000000,7.05,7.17,6.84,7.11,1184031,0
+TTWO.US,D,20090115,000000,7.09,7.21,6.91,7.09,1118545,0
+TTWO.US,D,20090116,000000,7.14,7.6,7.03,7.6,2039138,0
+TTWO.US,D,20090120,000000,7.58,7.63,7.29,7.31,940223,0
+TTWO.US,D,20090121,000000,7.4,7.45,7,7.36,697370,0
+TTWO.US,D,20090122,000000,7.24,7.24,6.9,7.06,499132,0
+TTWO.US,D,20090123,000000,6.85,7.72,6.85,7.46,1755931,0
+TTWO.US,D,20090126,000000,7.29,7.69,7.29,7.44,553420,0
+TTWO.US,D,20090127,000000,7.5,7.55,7.31,7.39,506220,0
+TTWO.US,D,20090128,000000,7.52,7.59,7.36,7.44,771687,0
+TTWO.US,D,20090129,000000,7.35,7.47,7.16,7.19,939688,0
+TTWO.US,D,20090130,000000,7.26,7.28,7,7.02,892523,0
+TTWO.US,D,20090202,000000,6.97,7.18,6.7,7.03,1405051,0
+TTWO.US,D,20090203,000000,6.99,7,6.71,6.79,1221861,0
+TTWO.US,D,20090204,000000,6.81,6.99,6.73,6.91,1110362,0
+TTWO.US,D,20090205,000000,6.85,7.49,6.8,7.29,1552466,0
+TTWO.US,D,20090206,000000,7.28,7.82,7.22,7.78,1324742,0
+TTWO.US,D,20090209,000000,7.76,7.98,7.75,7.98,782327,0
+TTWO.US,D,20090210,000000,7.99,8.3,7.48,7.49,988422,0
+TTWO.US,D,20090211,000000,7.54,7.73,7.21,7.33,679903,0
+TTWO.US,D,20090212,000000,7.25,7.47,7.03,7.43,474108,0
+TTWO.US,D,20090213,000000,7.41,7.89,7.33,7.78,750799,0
+TTWO.US,D,20090217,000000,7.63,7.63,7.05,7.05,771394,0
+TTWO.US,D,20090218,000000,7.17,7.34,7.05,7.18,724774,0
+TTWO.US,D,20090219,000000,7.28,7.3,6.93,7.01,421710,0
+TTWO.US,D,20090220,000000,6.93,6.93,6.44,6.7,885489,0
+TTWO.US,D,20090223,000000,6.7,6.71,6.42,6.48,791022,0
+TTWO.US,D,20090224,000000,6.54,6.9,6.51,6.9,743602,0
+TTWO.US,D,20090225,000000,6.82,6.86,6.47,6.51,893209,0
+TTWO.US,D,20090226,000000,6.54,6.58,6.32,6.32,688429,0
+TTWO.US,D,20090227,000000,6.28,6.46,6.18,6.19,794475,0
+TTWO.US,D,20090302,000000,6.11,6.18,5.57,5.65,1815449,0
+TTWO.US,D,20090303,000000,5.75,5.76,5.56,5.62,1911323,0
+TTWO.US,D,20090304,000000,5.73,6.09,5.73,6.08,1031209,0
+TTWO.US,D,20090305,000000,6.04,6.1,5.63,5.68,1005924,0
+TTWO.US,D,20090306,000000,6.2,6.24,5.83,6.21,1477921,0
+TTWO.US,D,20090309,000000,6.15,6.27,5.87,6.01,1190027,0
+TTWO.US,D,20090310,000000,6.17,6.87,5.9,6.85,1554360,0
+TTWO.US,D,20090311,000000,6.42,6.67,6.05,6.41,2116017,0
+TTWO.US,D,20090312,000000,6.4,7.35,6.31,7.1,2152303,0
+TTWO.US,D,20090313,000000,7.13,7.43,6.92,7.36,868011,0
+TTWO.US,D,20090316,000000,7.4,7.47,7.07,7.13,1155028,0
+TTWO.US,D,20090317,000000,7.1,7.51,7.1,7.51,835634,0
+TTWO.US,D,20090318,000000,7.49,7.99,7.39,7.94,1256078,0
+TTWO.US,D,20090319,000000,8.03,8.25,7.96,8.15,673536,0
+TTWO.US,D,20090320,000000,8.2,8.65,8.12,8.57,2045008,0
+TTWO.US,D,20090323,000000,8.62,8.84,8.28,8.61,1271060,0
+TTWO.US,D,20090324,000000,8.51,8.69,8.4,8.44,1560461,0
+TTWO.US,D,20090325,000000,8.47,8.77,8.01,8.25,1639681,0
+TTWO.US,D,20090326,000000,8.36,9.09,8.36,8.91,1996159,0
+TTWO.US,D,20090327,000000,8.91,9,8.4,8.43,988488,0
+TTWO.US,D,20090330,000000,8.6,8.6,7.87,8.22,829614,0
+TTWO.US,D,20090331,000000,8.25,8.66,8.15,8.35,1001183,0
+TTWO.US,D,20090401,000000,8.2,8.55,8,8.47,934586,0
+TTWO.US,D,20090402,000000,8.66,8.8,8.33,8.44,1283726,0
+TTWO.US,D,20090403,000000,8.39,8.56,8.21,8.3,1190540,0
+TTWO.US,D,20090406,000000,8.21,8.29,7.91,7.97,981618,0
+TTWO.US,D,20090407,000000,7.9,7.96,7.61,7.73,942051,0
+TTWO.US,D,20090408,000000,7.76,8.02,7.76,7.98,566991,0
+TTWO.US,D,20090409,000000,8.16,8.57,8.06,8.4,2221649,0
+TTWO.US,D,20090413,000000,8.91,9.58,8.82,9.45,3815567,0
+TTWO.US,D,20090414,000000,9.37,9.71,9.13,9.37,1768641,0
+TTWO.US,D,20090415,000000,9.31,9.49,9.17,9.41,1091899,0
+TTWO.US,D,20090416,000000,9.46,9.94,9.31,9.86,1855914,0
+TTWO.US,D,20090417,000000,9.62,9.62,8.96,9.38,1997956,0
+TTWO.US,D,20090420,000000,9.05,9.11,8.63,8.79,1552764,0
+TTWO.US,D,20090421,000000,8.66,9.25,8.55,9.23,1193327,0
+TTWO.US,D,20090422,000000,9.13,9.51,8.92,9.26,1361128,0
+TTWO.US,D,20090423,000000,9.25,9.25,8.78,8.87,987744,0
+TTWO.US,D,20090424,000000,8.92,9,8.76,8.86,975186,0
+TTWO.US,D,20090427,000000,8.78,8.95,8.58,8.74,798219,0
+TTWO.US,D,20090428,000000,8.61,8.83,8.5,8.67,739033,0
+TTWO.US,D,20090429,000000,8.76,9.21,8.75,9.11,611549,0
+TTWO.US,D,20090430,000000,9.15,9.27,8.95,9.08,862180,0
+TTWO.US,D,20090501,000000,9.13,9.27,8.82,8.85,584000,0
+TTWO.US,D,20090504,000000,8.83,9.2,8.76,9.05,789665,0
+TTWO.US,D,20090505,000000,9.11,9.17,8.77,8.93,1006705,0
+TTWO.US,D,20090506,000000,8.99,9.02,8.67,8.96,1890486,0
+TTWO.US,D,20090507,000000,9,9.01,8.36,8.91,1925379,0
+TTWO.US,D,20090508,000000,9,9,8.73,8.9,714503,0
+TTWO.US,D,20090511,000000,8.65,8.96,8.65,8.74,913683,0
+TTWO.US,D,20090512,000000,8.64,8.86,8.45,8.55,782529,0
+TTWO.US,D,20090513,000000,8.46,8.55,8.15,8.16,836134,0
+TTWO.US,D,20090514,000000,8.17,8.45,8,8.19,1554956,0
+TTWO.US,D,20090515,000000,8.22,8.88,8.17,8.81,2497089,0
+TTWO.US,D,20090518,000000,8.88,9.04,8.8,9.03,1190495,0
+TTWO.US,D,20090519,000000,9.06,9.3,8.92,9.09,1554455,0
+TTWO.US,D,20090520,000000,9.18,9.69,9.18,9.35,1391107,0
+TTWO.US,D,20090521,000000,9.19,9.57,8.98,9.23,1073898,0
+TTWO.US,D,20090522,000000,9.25,9.4,8.99,9,909196,0
+TTWO.US,D,20090526,000000,9.23,9.23,8.75,8.83,2144183,0
+TTWO.US,D,20090527,000000,9,9.97,8.98,9.53,4129643,0
+TTWO.US,D,20090528,000000,9.18,9.4,8.5,8.54,4272110,0
+TTWO.US,D,20090529,000000,8.59,8.73,8.3,8.63,6956664,0
+TTWO.US,D,20090601,000000,8.7,9.1,8.7,9.01,3155372,0
+TTWO.US,D,20090602,000000,8.98,8.98,8.49,8.51,4023645,0
+TTWO.US,D,20090603,000000,8.48,8.5,8.07,8.4,2599775,0
+TTWO.US,D,20090604,000000,8.49,8.68,8.41,8.6,1854874,0
+TTWO.US,D,20090605,000000,8.69,8.8,8.5,8.53,1055302,0
+TTWO.US,D,20090608,000000,8.5,8.62,8.3,8.44,1459005,0
+TTWO.US,D,20090609,000000,8.47,8.57,8.34,8.36,1618569,0
+TTWO.US,D,20090610,000000,8.41,8.47,8.12,8.17,2818838,0
+TTWO.US,D,20090611,000000,8.12,8.19,8,8.01,2404334,0
+TTWO.US,D,20090612,000000,8.02,8.11,7.52,8,4305305,0
+TTWO.US,D,20090615,000000,7.64,7.79,7.54,7.64,2090180,0
+TTWO.US,D,20090616,000000,7.75,7.8,7.52,7.52,1733798,0
+TTWO.US,D,20090617,000000,7.74,7.97,7.55,7.9,3062443,0
+TTWO.US,D,20090618,000000,7.87,8.1,7.75,8.02,2081308,0
+TTWO.US,D,20090619,000000,8.13,8.49,8.09,8.46,2377615,0
+TTWO.US,D,20090622,000000,8.45,8.93,8.37,8.73,5085688,0
+TTWO.US,D,20090623,000000,8.73,8.97,8.7,8.9,2391472,0
+TTWO.US,D,20090624,000000,8.95,9.45,8.95,9.22,3162000,0
+TTWO.US,D,20090625,000000,9.14,9.18,8.96,9.15,2324575,0
+TTWO.US,D,20090626,000000,9.1,9.5,9.1,9.5,6066463,0
+TTWO.US,D,20090629,000000,9.39,9.5,9.13,9.49,2495023,0
+TTWO.US,D,20090630,000000,9.48,9.64,9.34,9.47,2952346,0
+TTWO.US,D,20090701,000000,9.56,9.92,9.35,9.73,3366509,0
+TTWO.US,D,20090702,000000,9.94,10.01,9.7,9.84,3806177,0
+TTWO.US,D,20090706,000000,9.84,9.85,9.05,9.18,3359015,0
+TTWO.US,D,20090707,000000,9.21,9.25,8.97,9.15,3201450,0
+TTWO.US,D,20090708,000000,9.14,9.14,8.74,8.93,3653291,0
+TTWO.US,D,20090709,000000,8.99,9.1,8.86,8.98,1868184,0
+TTWO.US,D,20090710,000000,8.91,9.03,8.72,8.84,1759579,0
+TTWO.US,D,20090713,000000,8.84,8.98,8.57,8.98,1503385,0
+TTWO.US,D,20090714,000000,8.01,8.5,7.97,8.1,6695105,0
+TTWO.US,D,20090715,000000,8.17,8.22,7.97,8.09,4547641,0
+TTWO.US,D,20090716,000000,8.03,8.58,8.02,8.52,4438769,0
+TTWO.US,D,20090717,000000,8.54,8.88,8.52,8.68,2472149,0
+TTWO.US,D,20090720,000000,8.77,8.8,8.51,8.61,2743731,0
+TTWO.US,D,20090721,000000,8.69,8.74,8.52,8.58,3119495,0
+TTWO.US,D,20090722,000000,8.5,8.63,8.39,8.54,1775248,0
+TTWO.US,D,20090723,000000,8.54,9.05,8.47,9.01,3001099,0
+TTWO.US,D,20090724,000000,8.9,9.22,8.87,9.22,2283693,0
+TTWO.US,D,20090727,000000,9.21,9.42,9.21,9.35,2870801,0
+TTWO.US,D,20090728,000000,9.21,9.53,9.21,9.37,3141426,0
+TTWO.US,D,20090729,000000,9.33,9.53,9.25,9.45,3650883,0
+TTWO.US,D,20090730,000000,9.5,9.64,9.43,9.51,1788518,0
+TTWO.US,D,20090731,000000,9.45,9.65,9.28,9.52,1150770,0
+TTWO.US,D,20090803,000000,9.6,9.67,9.26,9.61,1830143,0
+TTWO.US,D,20090804,000000,9.53,9.65,9.43,9.54,1125587,0
+TTWO.US,D,20090805,000000,9.53,9.54,9.19,9.27,1706404,0
+TTWO.US,D,20090806,000000,9.33,9.7,9.25,9.56,1243299,0
+TTWO.US,D,20090807,000000,9.7,9.93,9.6,9.73,1382928,0
+TTWO.US,D,20090810,000000,9.71,9.92,9.65,9.79,1276432,0
+TTWO.US,D,20090811,000000,9.89,9.93,9.62,9.76,1284167,0
+TTWO.US,D,20090812,000000,9.74,10.13,9.7,9.9,1454775,0
+TTWO.US,D,20090813,000000,10,10.27,9.92,10.18,2412204,0
+TTWO.US,D,20090814,000000,10.18,10.23,10.05,10.1,2152240,0
+TTWO.US,D,20090817,000000,9.99,9.99,9.59,9.68,1631331,0
+TTWO.US,D,20090818,000000,9.77,10.18,9.6,9.77,1905617,0
+TTWO.US,D,20090819,000000,9.75,10.07,9.65,9.99,1420356,0
+TTWO.US,D,20090820,000000,9.94,10.2,9.9,10.15,1929375,0
+TTWO.US,D,20090821,000000,10.25,10.53,10.13,10.29,2330736,0
+TTWO.US,D,20090824,000000,10.34,10.52,10.27,10.37,1338344,0
+TTWO.US,D,20090825,000000,10.38,10.47,10.2,10.36,2302862,0
+TTWO.US,D,20090826,000000,10.38,10.62,10.25,10.6,1262848,0
+TTWO.US,D,20090827,000000,10.52,10.9,10.32,10.87,2044822,0
+TTWO.US,D,20090828,000000,10.91,10.98,10.32,10.43,2574130,0
+TTWO.US,D,20090831,000000,10.42,10.66,10.22,10.5,2489569,0
+TTWO.US,D,20090901,000000,10.48,10.68,10.02,10.16,3521532,0
+TTWO.US,D,20090902,000000,10.14,11.18,10.03,10.95,5248239,0
+TTWO.US,D,20090903,000000,10.92,10.93,10.46,10.67,2377125,0
+TTWO.US,D,20090904,000000,10.42,10.75,10.33,10.72,1986260,0
+TTWO.US,D,20090908,000000,10.83,10.91,10.63,10.87,1524371,0
+TTWO.US,D,20090909,000000,10.89,10.96,10.6,10.7,2660116,0
+TTWO.US,D,20090910,000000,10.8,11.21,10.8,11.15,3377499,0
+TTWO.US,D,20090911,000000,11.35,12.1,11.23,11.58,4845104,0
+TTWO.US,D,20090914,000000,11.46,11.58,11.33,11.49,1509557,0
+TTWO.US,D,20090915,000000,11.51,11.75,11.43,11.48,1249372,0
+TTWO.US,D,20090916,000000,12.1,12.21,11.78,12.12,2989955,0
+TTWO.US,D,20090917,000000,12.07,12.14,11.59,11.64,2017853,0
+TTWO.US,D,20090918,000000,11.7,11.85,11.47,11.73,1345993,0
+TTWO.US,D,20090921,000000,11.31,11.63,10.99,11.15,3545503,0
+TTWO.US,D,20090922,000000,11.23,11.79,11.19,11.72,2527950,0
+TTWO.US,D,20090923,000000,11.68,12.02,11.62,11.74,2106195,0
+TTWO.US,D,20090924,000000,11.73,11.87,11.3,11.43,1104923,0
+TTWO.US,D,20090925,000000,11.35,11.39,11.1,11.25,1155456,0
+TTWO.US,D,20090928,000000,11.33,11.6,11.31,11.52,724852,0
+TTWO.US,D,20090929,000000,11.55,11.64,11.4,11.42,1011621,0
+TTWO.US,D,20090930,000000,11.5,11.51,11.11,11.21,1275329,0
+TTWO.US,D,20091001,000000,11.2,11.34,10.76,10.83,1372738,0
+TTWO.US,D,20091002,000000,10.61,11.05,10.55,10.87,1004585,0
+TTWO.US,D,20091005,000000,10.94,11.22,10.88,10.99,975564,0
+TTWO.US,D,20091006,000000,11.03,11.28,10.91,11.15,1067194,0
+TTWO.US,D,20091007,000000,11.15,11.24,10.97,11.2,668366,0
+TTWO.US,D,20091008,000000,11.26,11.54,11.18,11.52,1427567,0
+TTWO.US,D,20091009,000000,11.55,11.79,11.5,11.61,790761,0
+TTWO.US,D,20091012,000000,11.63,11.78,11.45,11.48,1385799,0
+TTWO.US,D,20091013,000000,11.5,11.67,11.36,11.66,761470,0
+TTWO.US,D,20091014,000000,11.77,11.99,11.51,11.81,1746421,0
+TTWO.US,D,20091015,000000,11.65,11.87,11.41,11.52,1806166,0
+TTWO.US,D,20091016,000000,11.48,11.65,11.15,11.18,3000957,0
+TTWO.US,D,20091019,000000,11.24,11.32,11.04,11.21,1108334,0
+TTWO.US,D,20091020,000000,11.19,11.4,10.81,10.88,2260752,0
+TTWO.US,D,20091021,000000,10.78,11.13,10.6,10.93,3631200,0
+TTWO.US,D,20091022,000000,10.93,11.22,10.78,11.13,1646005,0
+TTWO.US,D,20091023,000000,11.17,12.5,11.14,11.86,8456127,0
+TTWO.US,D,20091026,000000,11.83,12.57,11.83,11.99,3900792,0
+TTWO.US,D,20091027,000000,11.98,12.33,11.83,12.17,2466978,0
+TTWO.US,D,20091028,000000,12.09,12.09,11.3,11.43,3320383,0
+TTWO.US,D,20091029,000000,11.5,11.82,11.44,11.59,1707760,0
+TTWO.US,D,20091030,000000,11.49,11.57,10.82,10.97,2003023,0
+TTWO.US,D,20091102,000000,11,11.12,10.77,10.9,2235450,0
+TTWO.US,D,20091103,000000,10.88,11.1,10.8,10.99,2067154,0
+TTWO.US,D,20091104,000000,11.04,11.22,10.9,11.09,1520317,0
+TTWO.US,D,20091105,000000,11.14,11.45,11.05,11.42,1328941,0
+TTWO.US,D,20091106,000000,11.29,11.66,11.19,11.41,746930,0
+TTWO.US,D,20091109,000000,11.47,11.79,11.47,11.73,1569450,0
+TTWO.US,D,20091110,000000,11.72,11.8,11.54,11.56,1636845,0
+TTWO.US,D,20091111,000000,11.68,11.83,11.5,11.75,1282585,0
+TTWO.US,D,20091112,000000,11.77,11.9,11.44,11.56,1428716,0
+TTWO.US,D,20091113,000000,11.65,11.98,11.49,11.92,1889810,0
+TTWO.US,D,20091116,000000,12,12.15,11.81,11.88,2052616,0
+TTWO.US,D,20091117,000000,11.9,11.99,11.75,11.97,1173274,0
+TTWO.US,D,20091118,000000,11.94,11.95,11.56,11.67,1322940,0
+TTWO.US,D,20091119,000000,11.56,11.57,11.2,11.28,1520505,0
+TTWO.US,D,20091120,000000,11.16,11.34,11.08,11.2,1268196,0
+TTWO.US,D,20091123,000000,11.36,11.66,11.34,11.42,698413,0
+TTWO.US,D,20091124,000000,11.36,11.57,11.26,11.57,786548,0
+TTWO.US,D,20091125,000000,11.58,11.83,11.4,11.68,1645993,0
+TTWO.US,D,20091127,000000,11.37,11.39,11.14,11.24,417968,0
+TTWO.US,D,20091130,000000,11.2,11.29,10.99,11.25,1005069,0
+TTWO.US,D,20091201,000000,11.35,11.63,11.34,11.4,971169,0
+TTWO.US,D,20091202,000000,11.44,11.51,11.18,11.31,1432305,0
+TTWO.US,D,20091203,000000,11.35,11.39,10.87,10.92,4065660,0
+TTWO.US,D,20091204,000000,7.5,7.96,7,7.74,52797363,0
+TTWO.US,D,20091207,000000,7.84,8.14,7.79,7.91,13991267,0
+TTWO.US,D,20091208,000000,7.82,8.04,7.77,7.9,5205492,0
+TTWO.US,D,20091209,000000,7.97,7.97,7.71,7.85,4067924,0
+TTWO.US,D,20091210,000000,7.99,7.99,7.65,7.78,4084726,0
+TTWO.US,D,20091211,000000,7.81,7.88,7.71,7.8,3149436,0
+TTWO.US,D,20091214,000000,7.86,7.93,7.76,7.92,2054806,0
+TTWO.US,D,20091215,000000,7.91,8.32,7.82,8.06,4927513,0
+TTWO.US,D,20091216,000000,8.06,8.15,7.8,8.1,3872269,0
+TTWO.US,D,20091217,000000,8.1,8.32,7.97,8.25,5935245,0
+TTWO.US,D,20091218,000000,9.27,9.64,8.87,9.01,19671156,0
+TTWO.US,D,20091221,000000,9.18,9.44,9.08,9.43,4583844,0
+TTWO.US,D,20091222,000000,9.05,9.54,8.88,9.5,8518287,0
+TTWO.US,D,20091223,000000,9.6,9.91,9.51,9.9,3360217,0
+TTWO.US,D,20091224,000000,9.89,10.19,9.72,10.07,1528725,0
+TTWO.US,D,20091228,000000,10.11,10.12,9.69,9.86,2579510,0
+TTWO.US,D,20091229,000000,9.84,10.06,9.79,10.05,1395736,0
+TTWO.US,D,20091230,000000,9.89,10.19,9.89,10.19,1505600,0
+TTWO.US,D,20091231,000000,10.21,10.3,10.04,10.05,1621066,0
+TTWO.US,D,20100104,000000,10.18,10.6,10.08,10.4,3666383,0
+TTWO.US,D,20100105,000000,10.38,10.49,10.11,10.47,4442345,0
+TTWO.US,D,20100106,000000,10.46,10.66,10.33,10.44,2829385,0
+TTWO.US,D,20100107,000000,10.39,10.43,9.99,10.39,2655430,0
+TTWO.US,D,20100108,000000,10.33,10.49,10.27,10.42,2144346,0
+TTWO.US,D,20100111,000000,10.5,10.82,10.41,10.68,3860796,0
+TTWO.US,D,20100112,000000,10.56,10.56,10.14,10.19,2808288,0
+TTWO.US,D,20100113,000000,10.25,10.37,10.05,10.36,1691067,0
+TTWO.US,D,20100114,000000,10.3,10.38,10.12,10.15,1403481,0
+TTWO.US,D,20100115,000000,10.2,10.29,9.92,10.08,2084442,0
+TTWO.US,D,20100119,000000,10.06,10.25,9.83,9.95,3223564,0
+TTWO.US,D,20100120,000000,9.9,9.98,9.53,9.73,3587558,0
+TTWO.US,D,20100121,000000,9.81,9.89,9.36,9.37,2600511,0
+TTWO.US,D,20100122,000000,9.88,9.88,9.25,9.29,2730276,0
+TTWO.US,D,20100125,000000,9.3,9.35,8.97,9.12,3343631,0
+TTWO.US,D,20100126,000000,9.06,9.29,9.06,9.2,2461653,0
+TTWO.US,D,20100127,000000,9.15,9.37,9.13,9.33,1938351,0
+TTWO.US,D,20100128,000000,9.34,9.42,9.08,9.28,1947391,0
+TTWO.US,D,20100129,000000,9.75,9.75,9.25,9.28,4289516,0
+TTWO.US,D,20100201,000000,9.29,9.41,9.28,9.34,1713190,0
+TTWO.US,D,20100202,000000,9.32,9.4,9.2,9.34,1847270,0
+TTWO.US,D,20100203,000000,9.33,9.82,9.33,9.6,4273236,0
+TTWO.US,D,20100204,000000,9.55,9.76,9.15,9.25,2638266,0
+TTWO.US,D,20100205,000000,9.27,9.35,9.09,9.29,2604182,0
+TTWO.US,D,20100208,000000,9.33,9.54,9.18,9.45,1760663,0
+TTWO.US,D,20100209,000000,9.56,9.66,9.35,9.52,1960167,0
+TTWO.US,D,20100210,000000,9.5,9.74,9.48,9.71,1729495,0
+TTWO.US,D,20100211,000000,9.64,9.96,9.57,9.86,1770921,0
+TTWO.US,D,20100212,000000,9.74,9.75,9.5,9.65,1385302,0
+TTWO.US,D,20100216,000000,9.7,9.83,9.57,9.75,1072110,0
+TTWO.US,D,20100217,000000,9.79,9.93,9.63,9.66,2178426,0
+TTWO.US,D,20100218,000000,9.68,9.69,9.5,9.64,1522982,0
+TTWO.US,D,20100219,000000,9.59,9.68,9.41,9.5,1641523,0
+TTWO.US,D,20100222,000000,9.52,9.57,9.19,9.24,2405156,0
+TTWO.US,D,20100223,000000,9.24,9.33,9.14,9.32,1630253,0
+TTWO.US,D,20100224,000000,9.32,9.34,9.16,9.22,1390238,0
+TTWO.US,D,20100225,000000,9.12,9.28,9.03,9.28,1538393,0
+TTWO.US,D,20100226,000000,9.31,9.64,9.21,9.62,2811009,0
+TTWO.US,D,20100301,000000,9.62,9.75,9.39,9.44,2125029,0
+TTWO.US,D,20100302,000000,9.49,9.55,9.24,9.28,2160003,0
+TTWO.US,D,20100303,000000,9.26,9.32,8.94,9.03,5512315,0
+TTWO.US,D,20100304,000000,9.5,10.02,9.31,10.02,7572166,0
+TTWO.US,D,20100305,000000,10.03,10.22,9.91,9.99,3041371,0
+TTWO.US,D,20100308,000000,10.04,10.25,9.93,10.18,1674178,0
+TTWO.US,D,20100309,000000,10.23,10.45,10.19,10.39,1741057,0
+TTWO.US,D,20100310,000000,10.42,10.54,10.32,10.5,1527959,0
+TTWO.US,D,20100311,000000,10.42,10.42,10.11,10.22,1726461,0
+TTWO.US,D,20100312,000000,10.2,10.28,10.04,10.13,1044541,0
+TTWO.US,D,20100315,000000,9.96,10.13,9.85,10.12,1304399,0
+TTWO.US,D,20100316,000000,10.13,10.14,9.85,9.96,1801228,0
+TTWO.US,D,20100317,000000,9.97,9.99,9.76,9.83,1508962,0
+TTWO.US,D,20100318,000000,9.9,10.18,9.82,10,1736717,0
+TTWO.US,D,20100319,000000,10.06,10.12,9.81,10.02,3063572,0
+TTWO.US,D,20100322,000000,9.94,10.46,9.79,10.27,4066605,0
+TTWO.US,D,20100323,000000,10.24,10.51,10.24,10.5,1799266,0
+TTWO.US,D,20100324,000000,10.48,10.55,10.35,10.38,1011846,0
+TTWO.US,D,20100325,000000,10.4,10.45,10.17,10.18,1252185,0
+TTWO.US,D,20100326,000000,10.24,10.32,10.04,10.21,1246265,0
+TTWO.US,D,20100329,000000,10.2,10.26,10.05,10.11,952989,0
+TTWO.US,D,20100330,000000,10.08,10.19,9.98,10.09,1062569,0
+TTWO.US,D,20100331,000000,10.03,10.08,9.85,9.87,1402401,0
+TTWO.US,D,20100401,000000,9.88,10.07,9.87,10.04,1307476,0
+TTWO.US,D,20100405,000000,10.09,10.36,10.01,10.36,1215435,0
+TTWO.US,D,20100406,000000,10.3,10.5,10.27,10.42,1074735,0
+TTWO.US,D,20100407,000000,10.38,10.44,10.26,10.32,1346521,0
+TTWO.US,D,20100408,000000,10.32,10.41,10.17,10.38,1283934,0
+TTWO.US,D,20100409,000000,10.46,10.55,10.31,10.51,1387313,0
+TTWO.US,D,20100412,000000,10.57,10.87,10.51,10.87,1357920,0
+TTWO.US,D,20100413,000000,10.87,10.91,10.72,10.86,1070163,0
+TTWO.US,D,20100414,000000,10.86,11.19,10.81,10.86,2304771,0
+TTWO.US,D,20100415,000000,10.89,10.93,10.64,10.79,1665639,0
+TTWO.US,D,20100416,000000,10.81,10.89,10.46,10.65,1494945,0
+TTWO.US,D,20100419,000000,10.6,10.64,10.29,10.38,1448368,0
+TTWO.US,D,20100420,000000,10.45,10.57,10.24,10.48,2640242,0
+TTWO.US,D,20100421,000000,10.48,10.75,10.47,10.68,1272150,0
+TTWO.US,D,20100422,000000,10.66,10.88,10.51,10.84,1374308,0
+TTWO.US,D,20100423,000000,10.86,11.25,10.83,11.21,1778521,0
+TTWO.US,D,20100426,000000,11.24,11.25,11.03,11.09,1660429,0
+TTWO.US,D,20100427,000000,11.08,11.2,10.77,10.8,2881510,0
+TTWO.US,D,20100428,000000,10.84,10.92,10.55,10.65,1452876,0
+TTWO.US,D,20100429,000000,10.7,11,10.58,11,1538027,0
+TTWO.US,D,20100430,000000,10.99,11.03,10.79,10.85,1366497,0
+TTWO.US,D,20100503,000000,10.83,11.17,10.74,11.17,1249532,0
+TTWO.US,D,20100504,000000,11.04,11.13,10.52,10.59,1860643,0
+TTWO.US,D,20100505,000000,10.5,10.52,10.15,10.29,1929636,0
+TTWO.US,D,20100506,000000,10.29,10.48,9.27,9.83,2306876,0
+TTWO.US,D,20100507,000000,9.8,9.99,9.34,9.83,3587962,0
+TTWO.US,D,20100510,000000,10.47,11.03,10.3,10.54,2021159,0
+TTWO.US,D,20100511,000000,10.47,10.86,10.39,10.67,1417106,0
+TTWO.US,D,20100512,000000,10.74,11.29,10.64,11.03,2148788,0
+TTWO.US,D,20100513,000000,11.01,11.44,11.01,11.24,1950608,0
+TTWO.US,D,20100514,000000,11.02,11.09,10.64,11.07,3375607,0
+TTWO.US,D,20100517,000000,11.17,11.25,10.82,11.25,2786323,0
+TTWO.US,D,20100518,000000,11.37,11.6,11.16,11.18,4475453,0
+TTWO.US,D,20100519,000000,11.18,11.23,10.86,11,2581781,0
+TTWO.US,D,20100520,000000,10.9,11.04,10.54,10.69,3396360,0
+TTWO.US,D,20100521,000000,10.56,10.87,10.42,10.76,2710832,0
+TTWO.US,D,20100524,000000,10.76,11.02,10.76,10.82,1794545,0
+TTWO.US,D,20100525,000000,10.44,10.7,10.25,10.65,2891974,0
+TTWO.US,D,20100526,000000,10.71,10.96,10.3,10.41,3512545,0
+TTWO.US,D,20100527,000000,10.6,10.76,10.49,10.73,2066443,0
+TTWO.US,D,20100528,000000,11.1,11.66,10.95,11.57,4833218,0
+TTWO.US,D,20100601,000000,11.54,11.84,11.18,11.19,2779930,0
+TTWO.US,D,20100602,000000,11.26,11.52,11.16,11.4,3152544,0
+TTWO.US,D,20100603,000000,11.42,11.58,11.34,11.53,2322136,0
+TTWO.US,D,20100604,000000,11.28,11.44,10.98,11.03,2609403,0
+TTWO.US,D,20100607,000000,11.11,11.25,10.63,10.64,3224104,0
+TTWO.US,D,20100608,000000,10.64,10.78,10.28,10.52,2996847,0
+TTWO.US,D,20100609,000000,10.99,11,9.71,9.71,9433237,0
+TTWO.US,D,20100610,000000,9.87,10.19,9.75,10.19,3247818,0
+TTWO.US,D,20100611,000000,10.05,10.47,10.03,10.44,2585123,0
+TTWO.US,D,20100614,000000,10.29,10.35,10,10.03,2405308,0
+TTWO.US,D,20100615,000000,10.15,10.31,10.06,10.31,1808141,0
+TTWO.US,D,20100616,000000,10.25,10.43,10.13,10.26,1383439,0
+TTWO.US,D,20100617,000000,10.3,10.4,10.2,10.3,1013203,0
+TTWO.US,D,20100618,000000,10.33,10.38,9.97,10.07,1948896,0
+TTWO.US,D,20100621,000000,10.11,10.2,9.89,9.98,1341386,0
+TTWO.US,D,20100622,000000,10.06,10.15,9.68,9.72,1516799,0
+TTWO.US,D,20100623,000000,9.72,9.85,9.51,9.57,2301160,0
+TTWO.US,D,20100624,000000,9.57,9.66,9.39,9.51,1934125,0
+TTWO.US,D,20100625,000000,9.52,9.99,9.44,9.84,3838899,0
+TTWO.US,D,20100628,000000,9.82,9.99,9.7,9.75,1468632,0
+TTWO.US,D,20100629,000000,9.59,9.74,9.19,9.25,2052295,0
+TTWO.US,D,20100630,000000,9.25,9.37,8.98,9,1693952,0
+TTWO.US,D,20100701,000000,8.99,9.02,8.68,8.85,2155818,0
+TTWO.US,D,20100702,000000,8.9,9.17,8.9,9.01,1972387,0
+TTWO.US,D,20100706,000000,9.06,9.23,8.8,8.91,2394964,0
+TTWO.US,D,20100707,000000,8.98,9.77,8.86,9.75,3171338,0
+TTWO.US,D,20100708,000000,9.81,9.92,9.27,9.39,2998937,0
+TTWO.US,D,20100709,000000,9.39,9.56,9.33,9.49,1110780,0
+TTWO.US,D,20100712,000000,9.44,9.59,9.23,9.55,1878275,0
+TTWO.US,D,20100713,000000,9.68,10.2,9.58,10.14,2224665,0
+TTWO.US,D,20100714,000000,10.09,10.15,9.8,9.92,1995073,0
+TTWO.US,D,20100715,000000,9.9,9.93,9.65,9.83,1761902,0
+TTWO.US,D,20100716,000000,9.9,9.98,9.6,9.76,1770534,0
+TTWO.US,D,20100719,000000,9.79,10.1,9.66,10.04,1771560,0
+TTWO.US,D,20100720,000000,9.92,9.92,9.66,9.86,2082888,0
+TTWO.US,D,20100721,000000,9.93,9.96,9.67,9.7,1401169,0
+TTWO.US,D,20100722,000000,9.83,10.25,9.8,10.19,2087540,0
+TTWO.US,D,20100723,000000,10.13,10.5,9.97,10.46,1310558,0
+TTWO.US,D,20100726,000000,10.47,10.77,10.29,10.75,1833329,0
+TTWO.US,D,20100727,000000,10.83,10.83,10.45,10.59,1481605,0
+TTWO.US,D,20100728,000000,10.54,10.64,10.19,10.29,1151402,0
+TTWO.US,D,20100729,000000,10.39,10.47,10.05,10.38,1170467,0
+TTWO.US,D,20100730,000000,10.22,10.4,10.08,10.25,1226206,0
+TTWO.US,D,20100802,000000,10.4,10.61,10.31,10.43,942285,0
+TTWO.US,D,20100803,000000,10.37,10.66,10.32,10.34,1439393,0
+TTWO.US,D,20100804,000000,10.41,10.66,10.27,10.66,1403959,0
+TTWO.US,D,20100805,000000,10.57,10.65,10.34,10.48,1035847,0
+TTWO.US,D,20100806,000000,10.35,10.5,10.1,10.19,1406680,0
+TTWO.US,D,20100809,000000,10.24,10.29,10.16,10.24,779225,0
+TTWO.US,D,20100810,000000,10.15,10.15,9.66,9.68,2157390,0
+TTWO.US,D,20100811,000000,9.61,9.61,9.19,9.19,1750941,0
+TTWO.US,D,20100812,000000,9.07,9.19,8.49,8.51,5117278,0
+TTWO.US,D,20100813,000000,8.92,8.92,8.29,8.29,3593477,0
+TTWO.US,D,20100816,000000,8.25,8.47,8.2,8.29,2468149,0
+TTWO.US,D,20100817,000000,8.37,8.49,8.23,8.39,3602381,0
+TTWO.US,D,20100818,000000,8.39,8.62,8.35,8.54,2049453,0
+TTWO.US,D,20100819,000000,8.53,8.57,8.3,8.41,1481260,0
+TTWO.US,D,20100820,000000,8.38,8.46,8.26,8.44,760612,0
+TTWO.US,D,20100823,000000,8.5,8.52,8.25,8.26,731471,0
+TTWO.US,D,20100824,000000,8.16,8.29,8.04,8.23,1236029,0
+TTWO.US,D,20100825,000000,8,8.28,7.98,8.27,922463,0
+TTWO.US,D,20100826,000000,8.34,8.44,8.15,8.23,1201682,0
+TTWO.US,D,20100827,000000,8.34,8.45,8.15,8.44,817052,0
+TTWO.US,D,20100830,000000,8.42,8.55,8.18,8.19,900248,0
+TTWO.US,D,20100831,000000,8.14,8.35,8.08,8.3,1534082,0
+TTWO.US,D,20100901,000000,8.44,8.61,8.31,8.56,2786378,0
+TTWO.US,D,20100902,000000,8.52,8.9,8.52,8.85,3732226,0
+TTWO.US,D,20100903,000000,10.05,10.25,9.45,9.5,10706323,0
+TTWO.US,D,20100907,000000,9.45,9.6,9.31,9.36,4123669,0
+TTWO.US,D,20100908,000000,9.35,9.37,9.23,9.24,1850504,0
+TTWO.US,D,20100909,000000,9.36,9.65,9.3,9.34,2368233,0
+TTWO.US,D,20100910,000000,9.35,9.68,9.26,9.57,1989595,0
+TTWO.US,D,20100913,000000,9.67,9.68,9.45,9.56,1962335,0
+TTWO.US,D,20100914,000000,9.52,9.6,9.38,9.53,1279221,0
+TTWO.US,D,20100915,000000,9.62,9.94,9.62,9.87,2297183,0
+TTWO.US,D,20100916,000000,9.85,9.92,9.6,9.75,1679792,0
+TTWO.US,D,20100917,000000,9.83,9.85,9.62,9.83,1579317,0
+TTWO.US,D,20100920,000000,9.8,9.97,9.7,9.93,1680726,0
+TTWO.US,D,20100921,000000,10,10.15,9.91,9.99,1683027,0
+TTWO.US,D,20100922,000000,9.94,10.09,9.78,9.95,1617324,0
+TTWO.US,D,20100923,000000,9.87,10.24,9.73,9.74,2143437,0
+TTWO.US,D,20100924,000000,9.88,10.03,9.88,9.99,1081156,0
+TTWO.US,D,20100927,000000,9.98,10.04,9.84,9.9,1156123,0
+TTWO.US,D,20100928,000000,10.05,10.16,9.87,10.1,1435455,0
+TTWO.US,D,20100929,000000,10.03,10.23,10,10.07,1312817,0
+TTWO.US,D,20100930,000000,10.2,10.29,9.97,10.14,1314167,0
+TTWO.US,D,20101001,000000,10.25,10.31,10.05,10.25,1178027,0
+TTWO.US,D,20101004,000000,10.3,10.54,10.18,10.41,2563934,0
+TTWO.US,D,20101005,000000,10.49,10.57,10.37,10.55,1846557,0
+TTWO.US,D,20101006,000000,10.55,10.67,10.37,10.46,1489784,0
+TTWO.US,D,20101007,000000,10.5,10.55,10.28,10.41,765939,0
+TTWO.US,D,20101008,000000,10.39,10.59,10.3,10.53,894518,0
+TTWO.US,D,20101011,000000,10.53,10.6,10.48,10.55,852006,0
+TTWO.US,D,20101012,000000,10.56,10.68,10.49,10.65,1152011,0
+TTWO.US,D,20101013,000000,10.7,11,10.68,10.9,1967325,0
+TTWO.US,D,20101014,000000,10.92,10.94,10.69,10.83,1971220,0
+TTWO.US,D,20101015,000000,10.93,10.94,10.37,10.57,1820313,0
+TTWO.US,D,20101018,000000,10.61,10.66,10.49,10.55,804919,0
+TTWO.US,D,20101019,000000,10.41,10.44,10.08,10.1,1916639,0
+TTWO.US,D,20101020,000000,10.13,10.32,10.13,10.26,878950,0
+TTWO.US,D,20101021,000000,10.32,10.39,10.01,10.21,1118286,0
+TTWO.US,D,20101022,000000,10.21,10.3,10.03,10.16,1567265,0
+TTWO.US,D,20101025,000000,10.23,10.24,9.85,9.88,2147891,0
+TTWO.US,D,20101026,000000,9.86,10.28,9.77,10.22,1476424,0
+TTWO.US,D,20101027,000000,10.08,10.29,10.04,10.29,1312521,0
+TTWO.US,D,20101028,000000,10.35,10.38,10.1,10.19,873618,0
+TTWO.US,D,20101029,000000,10.15,10.78,10.15,10.67,2122087,0
+TTWO.US,D,20101101,000000,10.73,10.94,10.58,10.79,2685828,0
+TTWO.US,D,20101102,000000,10.94,11.13,10.73,11.11,2657892,0
+TTWO.US,D,20101103,000000,11.11,11.25,11.03,11.19,1265332,0
+TTWO.US,D,20101104,000000,11.26,11.3,11.08,11.24,1393298,0
+TTWO.US,D,20101105,000000,11.23,11.23,10.99,11.13,970396,0
+TTWO.US,D,20101108,000000,11.07,11.43,10.92,11.33,1080954,0
+TTWO.US,D,20101109,000000,11.3,11.45,11.21,11.29,1476298,0
+TTWO.US,D,20101110,000000,11.24,11.56,11.17,11.47,1235047,0
+TTWO.US,D,20101111,000000,11.35,11.73,11.21,11.62,1730566,0
+TTWO.US,D,20101112,000000,11.51,11.51,11.07,11.11,1040856,0
+TTWO.US,D,20101115,000000,11.15,11.24,11,11.08,851990,0
+TTWO.US,D,20101116,000000,11.05,11.09,10.62,10.73,1385671,0
+TTWO.US,D,20101117,000000,10.8,11.27,10.71,11.22,2183360,0
+TTWO.US,D,20101118,000000,11.4,11.43,11.25,11.32,869650,0
+TTWO.US,D,20101119,000000,11.32,11.45,11.02,11.07,961944,0
+TTWO.US,D,20101122,000000,11.03,11.21,10.9,11.19,1060020,0
+TTWO.US,D,20101123,000000,10.99,11.06,10.71,10.77,1379097,0
+TTWO.US,D,20101124,000000,10.87,11.09,10.85,10.94,1322376,0
+TTWO.US,D,20101126,000000,10.88,11.13,10.84,11.1,388214,0
+TTWO.US,D,20101129,000000,11,11.04,10.71,11.03,705156,0
+TTWO.US,D,20101130,000000,10.89,11.13,10.7,11.06,1473145,0
+TTWO.US,D,20101201,000000,11.22,11.49,11.16,11.37,1550597,0
+TTWO.US,D,20101202,000000,11.41,11.54,11.28,11.47,709996,0
+TTWO.US,D,20101203,000000,11.45,12.15,11.35,11.99,2012097,0
+TTWO.US,D,20101206,000000,11.96,12.07,11.79,12.04,1028087,0
+TTWO.US,D,20101207,000000,12.17,12.18,11.79,12,1233491,0
+TTWO.US,D,20101208,000000,12,12.15,11.86,12.07,611903,0
+TTWO.US,D,20101209,000000,12.12,12.32,11.99,12.05,1255372,0
+TTWO.US,D,20101210,000000,12.07,12.39,11.94,12.33,1128320,0
+TTWO.US,D,20101213,000000,12.39,12.39,11.88,11.92,1373734,0
+TTWO.US,D,20101214,000000,11.9,12.12,11.82,12.06,1745695,0
+TTWO.US,D,20101215,000000,11.98,12.11,11.85,12,2887854,0
+TTWO.US,D,20101216,000000,11.98,12.08,11.88,11.94,5215259,0
+TTWO.US,D,20101217,000000,12.86,13.62,12.73,12.93,10017306,0
+TTWO.US,D,20101220,000000,13.13,13.27,12.63,12.85,2346053,0
+TTWO.US,D,20101221,000000,12.69,12.82,12.54,12.56,1897659,0
+TTWO.US,D,20101222,000000,12.49,12.58,12.41,12.57,1259177,0
+TTWO.US,D,20101223,000000,12.54,12.55,12.37,12.41,699266,0
+TTWO.US,D,20101227,000000,12.28,12.51,12.18,12.45,937312,0
+TTWO.US,D,20101228,000000,12.5,12.59,12.25,12.39,1177572,0
+TTWO.US,D,20101229,000000,12.38,12.38,12.17,12.25,1226042,0
+TTWO.US,D,20101230,000000,12.2,12.43,12.16,12.28,1034368,0
+TTWO.US,D,20101231,000000,12.1,12.34,12,12.27,1076506,0
+TTWO.US,D,20110103,000000,12.32,12.6,12.26,12.37,1558292,0
+TTWO.US,D,20110104,000000,12.46,12.53,12.2,12.38,1453144,0
+TTWO.US,D,20110105,000000,12.31,12.52,12.31,12.41,1310624,0
+TTWO.US,D,20110106,000000,12.37,12.48,12.21,12.28,1050125,0
+TTWO.US,D,20110107,000000,12.27,12.66,12.12,12.55,1463061,0
+TTWO.US,D,20110110,000000,12.59,12.9,12.55,12.78,1531787,0
+TTWO.US,D,20110111,000000,12.82,12.97,12.7,12.81,1351397,0
+TTWO.US,D,20110112,000000,12.88,12.92,12.66,12.75,688939,0
+TTWO.US,D,20110113,000000,12.7,13.21,12.68,13.15,1821520,0
+TTWO.US,D,20110114,000000,13,13.12,12.86,13.03,1357352,0
+TTWO.US,D,20110118,000000,12.92,13.08,12.77,12.95,1510430,0
+TTWO.US,D,20110119,000000,12.97,12.99,12.67,12.75,1987174,0
+TTWO.US,D,20110120,000000,12.72,12.74,12.3,12.44,1809586,0
+TTWO.US,D,20110121,000000,12.52,12.54,12.06,12.15,1453230,0
+TTWO.US,D,20110124,000000,12.11,12.3,12.04,12.28,902813,0
+TTWO.US,D,20110125,000000,12.17,12.29,12.04,12.21,884972,0
+TTWO.US,D,20110126,000000,12.26,12.42,12.08,12.4,1190151,0
+TTWO.US,D,20110127,000000,12.68,12.92,12.54,12.82,1965471,0
+TTWO.US,D,20110128,000000,12.79,12.88,12.21,12.41,1846764,0
+TTWO.US,D,20110131,000000,12.43,12.59,12.31,12.47,1123838,0
+TTWO.US,D,20110201,000000,12.65,13.27,12.6,13.12,2037377,0
+TTWO.US,D,20110202,000000,13.16,13.92,13.16,13.83,3462964,0
+TTWO.US,D,20110203,000000,13.74,14.31,13.5,14.13,3785813,0
+TTWO.US,D,20110204,000000,14.1,14.22,13.79,14.12,2099657,0
+TTWO.US,D,20110207,000000,14.1,14.4,14.09,14.35,1712878,0
+TTWO.US,D,20110208,000000,14.36,14.54,14.11,14.54,3998333,0
+TTWO.US,D,20110209,000000,15.47,15.5,14.75,14.76,6671791,0
+TTWO.US,D,20110210,000000,14.63,15.51,14.6,15.42,3283524,0
+TTWO.US,D,20110211,000000,15.4,15.94,15,15.82,3032296,0
+TTWO.US,D,20110214,000000,15.86,16.27,15.71,15.97,2841579,0
+TTWO.US,D,20110215,000000,15.97,16.16,15.85,16,1371398,0
+TTWO.US,D,20110216,000000,16.12,16.75,16.06,16.59,2660831,0
+TTWO.US,D,20110218,000000,16.4,16.44,16.11,16.28,1664811,0
+TTWO.US,D,20110222,000000,16.08,16.19,15.49,15.92,1796900,0
+TTWO.US,D,20110223,000000,15.94,16.14,15.3,15.53,3000472,0
+TTWO.US,D,20110224,000000,15.51,15.95,15.33,15.69,2076139,0
+TTWO.US,D,20110225,000000,15.94,16.35,15.84,16.24,1673911,0
+TTWO.US,D,20110228,000000,16.32,16.37,15.76,16.07,1057921,0
+TTWO.US,D,20110301,000000,16.17,16.24,15.63,15.91,1634629,0
+TTWO.US,D,20110302,000000,15.87,16.03,15.69,15.88,1059936,0
+TTWO.US,D,20110303,000000,16.01,16.27,15.96,16.14,1525973,0
+TTWO.US,D,20110304,000000,16.1,16.19,15.86,16.05,1168059,0
+TTWO.US,D,20110307,000000,16.1,16.3,15.5,15.67,1433214,0
+TTWO.US,D,20110308,000000,15.61,16.08,15.36,15.8,1777868,0
+TTWO.US,D,20110309,000000,15.76,15.83,15.45,15.56,1336726,0
+TTWO.US,D,20110310,000000,15.25,15.57,15.01,15.37,1525947,0
+TTWO.US,D,20110311,000000,15.2,15.56,15.16,15.44,766948,0
+TTWO.US,D,20110314,000000,15.25,15.54,15,15.45,1134509,0
+TTWO.US,D,20110315,000000,14.85,15.38,14.8,15.25,944891,0
+TTWO.US,D,20110316,000000,15.2,15.41,14.7,14.96,1840413,0
+TTWO.US,D,20110317,000000,15.24,15.39,14.89,14.96,1291200,0
+TTWO.US,D,20110318,000000,15.17,15.19,14.77,15.06,1141559,0
+TTWO.US,D,20110321,000000,15.15,15.46,15.12,15.18,916561,0
+TTWO.US,D,20110322,000000,15.28,15.36,15,15.09,588795,0
+TTWO.US,D,20110323,000000,15.01,15.35,14.91,15.27,1250709,0
+TTWO.US,D,20110324,000000,15.37,15.74,15.33,15.55,794721,0
+TTWO.US,D,20110325,000000,15.66,15.96,15.46,15.61,932905,0
+TTWO.US,D,20110328,000000,15.64,15.84,15.5,15.57,1413811,0
+TTWO.US,D,20110329,000000,15.63,15.99,15.49,15.93,1085827,0
+TTWO.US,D,20110330,000000,15.91,15.98,15.11,15.41,3140016,0
+TTWO.US,D,20110331,000000,15.46,15.49,15.11,15.37,1802822,0
+TTWO.US,D,20110401,000000,15.35,15.39,15.03,15.05,1200911,0
+TTWO.US,D,20110404,000000,15.11,15.29,14.95,15.1,1356138,0
+TTWO.US,D,20110405,000000,15.03,15.41,15.01,15.3,1341846,0
+TTWO.US,D,20110406,000000,15.43,15.81,15.41,15.72,1824203,0
+TTWO.US,D,20110407,000000,15.76,16,15.54,15.66,2117419,0
+TTWO.US,D,20110408,000000,15.75,15.78,15.36,15.56,1066843,0
+TTWO.US,D,20110411,000000,15.54,15.65,15.28,15.46,1557967,0
+TTWO.US,D,20110412,000000,15.3,15.45,14.93,15.1,1218937,0
+TTWO.US,D,20110413,000000,15.15,15.24,14.93,15.13,1249614,0
+TTWO.US,D,20110414,000000,15.09,15.28,14.86,15.27,874848,0
+TTWO.US,D,20110415,000000,15.27,15.88,15.11,15.56,1885827,0
+TTWO.US,D,20110418,000000,15.64,15.64,15.15,15.3,945812,0
+TTWO.US,D,20110419,000000,15.26,15.33,15.06,15.3,926456,0
+TTWO.US,D,20110420,000000,15.5,15.81,15.4,15.63,1169922,0
+TTWO.US,D,20110421,000000,15.71,15.8,15.55,15.59,558844,0
+TTWO.US,D,20110425,000000,15.49,15.57,15.29,15.46,712355,0
+TTWO.US,D,20110426,000000,15.5,15.78,15.45,15.54,1115604,0
+TTWO.US,D,20110427,000000,15.54,16.54,15.38,16.17,3146720,0
+TTWO.US,D,20110428,000000,16.02,16.34,15.75,16.29,1926231,0
+TTWO.US,D,20110429,000000,16.33,16.59,16.15,16.18,1307525,0
+TTWO.US,D,20110502,000000,16.3,16.38,16.02,16.1,1058172,0
+TTWO.US,D,20110503,000000,16.03,16.08,15.6,15.97,1497920,0
+TTWO.US,D,20110504,000000,15.98,15.99,15.38,15.53,1396172,0
+TTWO.US,D,20110505,000000,15.49,15.94,15.37,15.67,1067625,0
+TTWO.US,D,20110506,000000,15.77,15.84,15.45,15.6,1111656,0
+TTWO.US,D,20110509,000000,15.56,15.91,15.5,15.77,588782,0
+TTWO.US,D,20110510,000000,15.93,16.39,15.77,16.18,1266728,0
+TTWO.US,D,20110511,000000,16.09,16.2,15.75,16.04,1252111,0
+TTWO.US,D,20110512,000000,15.96,16.17,15.71,15.99,1031627,0
+TTWO.US,D,20110513,000000,16.11,16.62,15.88,15.93,1572959,0
+TTWO.US,D,20110516,000000,15.85,16.19,15.68,15.87,2041018,0
+TTWO.US,D,20110517,000000,15.92,17.5,15.76,17.1,6100876,0
+TTWO.US,D,20110518,000000,17.04,17.28,16.76,17.07,3208389,0
+TTWO.US,D,20110519,000000,17.24,17.58,17.07,17.41,3622466,0
+TTWO.US,D,20110520,000000,17.04,17.25,16.83,16.88,2571620,0
+TTWO.US,D,20110523,000000,16.62,16.77,16.31,16.45,2291953,0
+TTWO.US,D,20110524,000000,16.48,16.57,15.94,16.1,3397619,0
+TTWO.US,D,20110525,000000,16.13,17.12,16.11,16.62,5281782,0
+TTWO.US,D,20110526,000000,16.47,17.21,16.32,16.76,4468943,0
+TTWO.US,D,20110527,000000,16.55,16.67,16.19,16.39,2048210,0
+TTWO.US,D,20110531,000000,16.57,16.65,16.1,16.39,3106896,0
+TTWO.US,D,20110601,000000,16.39,16.53,16.28,16.32,2502045,0
+TTWO.US,D,20110602,000000,16.41,16.58,16.27,16.29,2367290,0
+TTWO.US,D,20110603,000000,16.05,16.4,15.81,16.17,1572565,0
+TTWO.US,D,20110606,000000,16.1,16.23,15.84,15.87,1427193,0
+TTWO.US,D,20110607,000000,15.95,16.07,15.68,15.81,1939426,0
+TTWO.US,D,20110608,000000,15.64,16,15.28,15.29,3829841,0
+TTWO.US,D,20110609,000000,15.33,15.84,15.14,15.73,3326356,0
+TTWO.US,D,20110610,000000,15.66,15.76,15.4,15.59,2542597,0
+TTWO.US,D,20110613,000000,15.56,15.58,15.3,15.42,1425239,0
+TTWO.US,D,20110614,000000,15.18,15.3,14.64,15,5480411,0
+TTWO.US,D,20110615,000000,14.95,14.99,14.47,14.53,3479089,0
+TTWO.US,D,20110616,000000,14.53,14.67,14.26,14.49,1796706,0
+TTWO.US,D,20110617,000000,14.57,14.75,14.38,14.49,2316233,0
+TTWO.US,D,20110620,000000,14.52,14.71,14.39,14.63,1803734,0
+TTWO.US,D,20110621,000000,14.67,15,14.58,14.94,1651031,0
+TTWO.US,D,20110622,000000,14.8,14.96,14.75,14.86,1987789,0
+TTWO.US,D,20110623,000000,14.74,15.3,14.65,15.21,2608311,0
+TTWO.US,D,20110624,000000,15.21,15.3,14.76,14.8,2905605,0
+TTWO.US,D,20110627,000000,14.8,15.39,14.76,15.14,1614841,0
+TTWO.US,D,20110628,000000,15.27,15.33,14.99,15.26,1146728,0
+TTWO.US,D,20110629,000000,15.34,15.58,15.18,15.38,1487191,0
+TTWO.US,D,20110630,000000,15.44,15.62,14.95,15.28,1633540,0
+TTWO.US,D,20110701,000000,15.36,15.47,15.22,15.42,1396259,0
+TTWO.US,D,20110705,000000,15.38,15.7,15.35,15.57,993426,0
+TTWO.US,D,20110706,000000,15.47,15.63,15.33,15.48,1095122,0
+TTWO.US,D,20110707,000000,15.69,15.77,15.55,15.58,1441173,0
+TTWO.US,D,20110708,000000,15.44,15.44,15.15,15.36,1157593,0
+TTWO.US,D,20110711,000000,15.14,15.26,14.75,14.84,1329205,0
+TTWO.US,D,20110712,000000,14.77,14.92,14.6,14.77,1816860,0
+TTWO.US,D,20110713,000000,14.78,14.99,14.68,14.75,750356,0
+TTWO.US,D,20110714,000000,14.73,14.89,14.2,14.49,1389503,0
+TTWO.US,D,20110715,000000,14.5,14.58,14.25,14.37,1158078,0
+TTWO.US,D,20110718,000000,14.37,14.37,13.95,14.21,1582666,0
+TTWO.US,D,20110719,000000,14.36,14.67,14.32,14.45,1317108,0
+TTWO.US,D,20110720,000000,14.45,14.45,13.89,14.16,1850432,0
+TTWO.US,D,20110721,000000,14.17,14.5,14.02,14.2,1503249,0
+TTWO.US,D,20110722,000000,14.23,14.32,14.05,14.08,1024082,0
+TTWO.US,D,20110725,000000,14.01,14.17,13.86,14.09,708768,0
+TTWO.US,D,20110726,000000,14.04,14.14,13.87,14.07,780321,0
+TTWO.US,D,20110727,000000,14.06,14.08,13.59,13.66,1494405,0
+TTWO.US,D,20110728,000000,13.69,13.72,13.5,13.51,973840,0
+TTWO.US,D,20110729,000000,13.32,13.59,13.21,13.49,1109218,0
+TTWO.US,D,20110801,000000,13.56,13.62,13.04,13.25,1043811,0
+TTWO.US,D,20110802,000000,13.42,13.53,12.76,12.76,1290482,0
+TTWO.US,D,20110803,000000,12.81,13.11,12.42,13.05,1832791,0
+TTWO.US,D,20110804,000000,12.94,12.94,12.27,12.28,2323094,0
+TTWO.US,D,20110805,000000,12.46,12.65,11.66,12.14,3518453,0
+TTWO.US,D,20110808,000000,11.65,11.99,10.86,11.07,3127045,0
+TTWO.US,D,20110809,000000,10.79,12,10.75,11.61,5513726,0
+TTWO.US,D,20110810,000000,11.24,11.53,10.66,10.8,2957249,0
+TTWO.US,D,20110811,000000,10.82,11.44,10.63,11.24,2223375,0
+TTWO.US,D,20110812,000000,11.39,11.6,11.19,11.48,1594052,0
+TTWO.US,D,20110815,000000,11.55,12.02,11.5,11.91,1510336,0
+TTWO.US,D,20110816,000000,11.82,11.88,11.48,11.63,1548726,0
+TTWO.US,D,20110817,000000,11.66,11.74,11.42,11.59,1077892,0
+TTWO.US,D,20110818,000000,11.34,11.35,10.81,10.94,1573449,0
+TTWO.US,D,20110819,000000,10.78,11.32,10.68,10.94,1491946,0
+TTWO.US,D,20110822,000000,11.1,11.43,10.96,11.02,1679732,0
+TTWO.US,D,20110823,000000,11.18,11.8,10.98,11.66,1548160,0
+TTWO.US,D,20110824,000000,11.69,11.9,11.54,11.81,1474157,0
+TTWO.US,D,20110825,000000,11.83,11.92,11.57,11.75,1529449,0
+TTWO.US,D,20110826,000000,11.65,12.19,11.5,12.08,1026182,0
+TTWO.US,D,20110829,000000,12.2,12.76,12.13,12.7,1687689,0
+TTWO.US,D,20110830,000000,12.67,13.53,12.49,13.14,2902186,0
+TTWO.US,D,20110831,000000,13.29,13.65,13.03,13.22,1855036,0
+TTWO.US,D,20110901,000000,13.4,13.55,12.81,12.82,1762141,0
+TTWO.US,D,20110902,000000,12.59,12.76,12.5,12.61,849912,0
+TTWO.US,D,20110906,000000,12.26,12.68,12.22,12.61,1371476,0
+TTWO.US,D,20110907,000000,12.86,13.09,12.76,13.05,1316301,0
+TTWO.US,D,20110908,000000,13.01,13.7,12.94,13.41,3040402,0
+TTWO.US,D,20110909,000000,13.27,13.55,13.22,13.44,2366473,0
+TTWO.US,D,20110912,000000,13.34,13.61,13.1,13.58,1434230,0
+TTWO.US,D,20110913,000000,13.57,13.84,13.14,13.76,1930673,0
+TTWO.US,D,20110914,000000,13.68,14.13,13.6,13.96,1927886,0
+TTWO.US,D,20110915,000000,14.04,14.15,13.73,14,1248206,0
+TTWO.US,D,20110916,000000,14,14.02,13.71,14.01,1371791,0
+TTWO.US,D,20110919,000000,13.67,13.93,13.44,13.78,565237,0
+TTWO.US,D,20110920,000000,13.84,14.04,13.57,13.6,907543,0
+TTWO.US,D,20110921,000000,13.63,13.88,13.24,13.24,1444590,0
+TTWO.US,D,20110922,000000,12.67,13.04,12.41,12.62,2668617,0
+TTWO.US,D,20110923,000000,12.58,12.95,12.48,12.88,1242018,0
+TTWO.US,D,20110926,000000,12.92,13.23,12.72,13.19,900479,0
+TTWO.US,D,20110927,000000,13.26,13.6,13.22,13.33,1122284,0
+TTWO.US,D,20110928,000000,13.38,13.41,12.9,12.9,1425359,0
+TTWO.US,D,20110929,000000,13,13.28,12.73,13.16,1542433,0
+TTWO.US,D,20110930,000000,13,13.1,12.71,12.72,1288535,0
+TTWO.US,D,20111003,000000,12.58,12.95,12.25,12.25,1953329,0
+TTWO.US,D,20111004,000000,12.16,12.44,11.78,12.43,2193290,0
+TTWO.US,D,20111005,000000,12.44,13.28,12.29,13.22,1713374,0
+TTWO.US,D,20111006,000000,13.29,14.1,13.24,14.09,2483338,0
+TTWO.US,D,20111007,000000,13.96,14.13,13.43,13.56,1369969,0
+TTWO.US,D,20111010,000000,13.89,14.55,13.75,14.42,1720540,0
+TTWO.US,D,20111011,000000,14.26,14.45,14.13,14.36,2036817,0
+TTWO.US,D,20111012,000000,14.45,14.61,14.23,14.28,1124343,0
+TTWO.US,D,20111013,000000,14.24,14.41,14.16,14.29,839851,0
+TTWO.US,D,20111014,000000,14.44,14.44,14.01,14.04,1061612,0
+TTWO.US,D,20111017,000000,13.86,14.1,13.84,13.92,976471,0
+TTWO.US,D,20111018,000000,13.86,14.36,13.6,14.27,919554,0
+TTWO.US,D,20111019,000000,14.22,14.4,13.83,13.89,811579,0
+TTWO.US,D,20111020,000000,13.85,14,13.49,13.94,991434,0
+TTWO.US,D,20111021,000000,14.21,14.21,13.8,14.09,578064,0
+TTWO.US,D,20111024,000000,14.09,14.47,14.02,14.39,815401,0
+TTWO.US,D,20111025,000000,14.9,15.71,14.8,15.22,3509193,0
+TTWO.US,D,20111026,000000,15.49,15.51,15.06,15.27,2065939,0
+TTWO.US,D,20111027,000000,15.66,15.93,15.49,15.8,3477162,0
+TTWO.US,D,20111028,000000,15.7,16.27,15.6,16.21,1327770,0
+TTWO.US,D,20111031,000000,15.87,15.99,15.57,15.78,983383,0
+TTWO.US,D,20111101,000000,15.26,15.57,15.02,15.29,1492979,0
+TTWO.US,D,20111102,000000,15.4,15.78,15.37,15.64,944844,0
+TTWO.US,D,20111103,000000,15.5,15.95,15.28,15.9,1609810,0
+TTWO.US,D,20111104,000000,15.74,16.09,15.74,15.9,1488114,0
+TTWO.US,D,20111107,000000,15.9,15.9,15.38,15.57,1056433,0
+TTWO.US,D,20111108,000000,15.71,15.9,15.27,15.66,1474375,0
+TTWO.US,D,20111109,000000,15.05,16.24,14.84,15.45,2783792,0
+TTWO.US,D,20111110,000000,15.11,15.11,13.91,14.41,13745877,0
+TTWO.US,D,20111111,000000,14.53,14.86,14.36,14.72,8020575,0
+TTWO.US,D,20111114,000000,14.71,15,14.46,14.48,3036741,0
+TTWO.US,D,20111115,000000,14,14.41,13.96,14.17,5699331,0
+TTWO.US,D,20111116,000000,14.16,14.16,13.67,13.7,3387888,0
+TTWO.US,D,20111117,000000,13.68,13.68,13.08,13.59,5870612,0
+TTWO.US,D,20111118,000000,13.69,13.75,13.47,13.58,2540247,0
+TTWO.US,D,20111121,000000,13.32,13.43,13.09,13.33,1894082,0
+TTWO.US,D,20111122,000000,13.28,13.66,13.26,13.47,2546147,0
+TTWO.US,D,20111123,000000,13.34,13.42,13.25,13.27,1415346,0
+TTWO.US,D,20111125,000000,13.31,13.53,13.19,13.27,823096,0
+TTWO.US,D,20111128,000000,13.75,14.01,13.67,13.94,3057248,0
+TTWO.US,D,20111129,000000,13.93,13.95,13.55,13.67,1287167,0
+TTWO.US,D,20111130,000000,14.13,14.15,13.73,13.95,2537756,0
+TTWO.US,D,20111201,000000,14.01,14.04,13.76,13.82,1262582,0
+TTWO.US,D,20111202,000000,13.99,14.05,13.59,13.66,2012269,0
+TTWO.US,D,20111205,000000,14.18,14.27,13.9,14.13,2809472,0
+TTWO.US,D,20111206,000000,14.19,14.53,13.99,14.25,1883179,0
+TTWO.US,D,20111207,000000,14.18,14.22,13.92,14.18,1094199,0
+TTWO.US,D,20111208,000000,14.02,14.17,13.74,13.77,1400175,0
+TTWO.US,D,20111209,000000,13.77,14.21,13.76,14.1,1739726,0
+TTWO.US,D,20111212,000000,13.97,14.18,13.85,14.15,1802577,0
+TTWO.US,D,20111213,000000,14.33,14.37,13.67,13.82,3219441,0
+TTWO.US,D,20111214,000000,13.69,13.8,13.42,13.55,2028395,0
+TTWO.US,D,20111215,000000,13.71,13.91,13.46,13.76,1552714,0
+TTWO.US,D,20111216,000000,13.91,14.01,13.56,13.69,2166837,0
+TTWO.US,D,20111219,000000,13.61,13.75,13.38,13.48,1274089,0
+TTWO.US,D,20111220,000000,13.68,13.94,13.61,13.76,1569050,0
+TTWO.US,D,20111221,000000,13.78,13.78,13.33,13.55,2022870,0
+TTWO.US,D,20111222,000000,13.58,13.66,13.47,13.52,982968,0
+TTWO.US,D,20111223,000000,13.62,13.84,13.51,13.8,1237714,0
+TTWO.US,D,20111227,000000,13.8,13.82,13.64,13.76,910225,0
+TTWO.US,D,20111228,000000,13.79,13.79,13.29,13.35,1734494,0
+TTWO.US,D,20111229,000000,13.55,13.55,13.24,13.4,1073048,0
+TTWO.US,D,20111230,000000,13.35,13.64,13.35,13.55,1474338,0
+TTWO.US,D,20120103,000000,13.88,14.05,13.78,14,3323802,0
+TTWO.US,D,20120104,000000,13.98,14.1,13.87,14,1764614,0
+TTWO.US,D,20120105,000000,14.24,14.86,14.14,14.66,3656878,0
+TTWO.US,D,20120106,000000,14.64,14.98,14.52,14.76,2926726,0
+TTWO.US,D,20120109,000000,14.78,14.95,14.6,14.91,2406698,0
+TTWO.US,D,20120110,000000,15.01,15.07,14.3,14.49,2659047,0
+TTWO.US,D,20120111,000000,14.4,14.59,14.32,14.5,1301701,0
+TTWO.US,D,20120112,000000,14.26,14.58,14.11,14.58,1821615,0
+TTWO.US,D,20120113,000000,14.37,14.51,14.25,14.5,1714262,0
+TTWO.US,D,20120117,000000,14.56,14.98,14.5,14.82,3896872,0
+TTWO.US,D,20120118,000000,14.8,15.31,14.71,15.21,2391120,0
+TTWO.US,D,20120119,000000,15.27,15.32,15,15.1,1981015,0
+TTWO.US,D,20120120,000000,15.2,15.66,15.02,15.08,2247528,0
+TTWO.US,D,20120123,000000,15.15,15.2,14.89,15.16,1120409,0
+TTWO.US,D,20120124,000000,15.09,15.48,15.08,15.4,1895661,0
+TTWO.US,D,20120125,000000,15.43,15.5,15.24,15.4,1065491,0
+TTWO.US,D,20120126,000000,15.47,15.51,15.16,15.2,1144239,0
+TTWO.US,D,20120127,000000,15.09,15.69,15.09,15.63,1644556,0
+TTWO.US,D,20120130,000000,15.41,15.65,15.31,15.55,921829,0
+TTWO.US,D,20120131,000000,15.64,15.69,15.48,15.6,1440297,0
+TTWO.US,D,20120201,000000,15.61,15.81,15.48,15.76,2729537,0
+TTWO.US,D,20120202,000000,15.85,15.89,15.42,15.72,3015045,0
+TTWO.US,D,20120203,000000,16.5,16.99,16.16,16.2,4515018,0
+TTWO.US,D,20120206,000000,16.17,16.35,16.01,16.27,1469549,0
+TTWO.US,D,20120207,000000,16.18,16.37,16,16.02,1973184,0
+TTWO.US,D,20120208,000000,16.06,16.21,15.8,16.11,2313447,0
+TTWO.US,D,20120209,000000,16.13,16.35,16.07,16.19,2410639,0
+TTWO.US,D,20120210,000000,16.29,16.29,15.69,15.8,2056287,0
+TTWO.US,D,20120213,000000,15.97,16.11,15.87,16.05,1702859,0
+TTWO.US,D,20120214,000000,15.96,16.03,15.72,15.9,1467025,0
+TTWO.US,D,20120215,000000,15.95,15.98,15.55,15.57,1540245,0
+TTWO.US,D,20120216,000000,15.59,15.75,15.54,15.61,2041793,0
+TTWO.US,D,20120217,000000,15.55,15.62,15.3,15.34,1772915,0
+TTWO.US,D,20120221,000000,15.31,15.5,15.13,15.2,786604,0
+TTWO.US,D,20120222,000000,15.12,15.55,15.05,15.41,1019747,0
+TTWO.US,D,20120223,000000,15.4,15.61,15.26,15.56,698771,0
+TTWO.US,D,20120224,000000,15.57,15.76,15.55,15.57,1466158,0
+TTWO.US,D,20120227,000000,15.4,15.77,15.24,15.59,1212333,0
+TTWO.US,D,20120228,000000,15.53,15.73,15.45,15.58,1145552,0
+TTWO.US,D,20120229,000000,15.52,15.65,15.43,15.45,1727812,0
+TTWO.US,D,20120301,000000,15.49,15.69,15.35,15.52,1194675,0
+TTWO.US,D,20120302,000000,15.53,15.6,15.39,15.58,1477067,0
+TTWO.US,D,20120305,000000,15.51,15.66,15.41,15.48,1179681,0
+TTWO.US,D,20120306,000000,15.4,15.57,15.26,15.41,1392660,0
+TTWO.US,D,20120307,000000,15.45,15.58,15.36,15.41,902563,0
+TTWO.US,D,20120308,000000,15.43,15.65,15.25,15.61,804259,0
+TTWO.US,D,20120309,000000,15.6,15.9,15.6,15.83,1126459,0
+TTWO.US,D,20120312,000000,15.77,15.99,15.72,15.92,794471,0
+TTWO.US,D,20120313,000000,15.96,16,15.49,15.91,1228744,0
+TTWO.US,D,20120314,000000,15.7,15.88,15.35,15.68,1706282,0
+TTWO.US,D,20120315,000000,15.67,15.97,15.59,15.93,922919,0
+TTWO.US,D,20120316,000000,15.9,16.13,15.9,16.03,1860709,0
+TTWO.US,D,20120319,000000,15.98,16.23,15.85,16.13,923921,0
+TTWO.US,D,20120320,000000,16.04,16.06,15.86,15.98,940085,0
+TTWO.US,D,20120321,000000,16.02,16.13,15.89,15.97,1321586,0
+TTWO.US,D,20120322,000000,15.97,16.15,15.71,15.81,1290708,0
+TTWO.US,D,20120323,000000,15.77,15.81,15.53,15.81,1159928,0
+TTWO.US,D,20120326,000000,15.88,16.12,15.86,16.03,703022,0
+TTWO.US,D,20120327,000000,16.05,16.15,15.85,15.9,826038,0
+TTWO.US,D,20120328,000000,15.99,16.03,15.55,15.68,1085626,0
+TTWO.US,D,20120329,000000,15.67,15.67,15.27,15.49,1139728,0
+TTWO.US,D,20120330,000000,15.62,15.62,15.33,15.385,910165,0
+TTWO.US,D,20120402,000000,15.4,15.46,15.1,15.44,1308386,0
+TTWO.US,D,20120403,000000,15.47,15.67,15.41,15.53,804772,0
+TTWO.US,D,20120404,000000,15.35,15.52,15.25,15.45,827993,0
+TTWO.US,D,20120405,000000,15.35,15.54,15.29,15.32,714306,0
+TTWO.US,D,20120409,000000,15.06,15.36,15.05,15.16,1248782,0
+TTWO.US,D,20120410,000000,15.19,15.46,14.73,14.74,999376,0
+TTWO.US,D,20120411,000000,14.86,15,14.69,14.74,1056615,0
+TTWO.US,D,20120412,000000,14.71,14.87,14.7,14.75,2829038,0
+TTWO.US,D,20120413,000000,14.68,14.79,14.49,14.66,1804709,0
+TTWO.US,D,20120416,000000,14.66,14.76,14.11,14.15,3209020,0
+TTWO.US,D,20120417,000000,14.27,14.7,14.14,14.63,3110715,0
+TTWO.US,D,20120418,000000,14.56,14.6,14.34,14.38,1171948,0
+TTWO.US,D,20120419,000000,14.48,14.67,14.15,14.15,1291797,0
+TTWO.US,D,20120420,000000,14.33,14.33,14.03,14.04,1106744,0
+TTWO.US,D,20120423,000000,13.92,14,13.74,13.94,1211144,0
+TTWO.US,D,20120424,000000,13.89,14.05,13.69,13.73,1312148,0
+TTWO.US,D,20120425,000000,13.92,14.15,13.91,14.15,1028663,0
+TTWO.US,D,20120426,000000,14.16,14.28,14.02,14.25,1031471,0
+TTWO.US,D,20120427,000000,14.28,14.34,14.12,14.3,641208,0
+TTWO.US,D,20120430,000000,14.3,14.35,14.1,14.105,646411,0
+TTWO.US,D,20120501,000000,14.07,14.38,13.85,13.86,1334224,0
+TTWO.US,D,20120502,000000,13.81,13.86,13.53,13.58,2015041,0
+TTWO.US,D,20120503,000000,13.6,13.75,13.47,13.65,1473306,0
+TTWO.US,D,20120504,000000,13.54,13.61,13.4,13.41,1046094,0
+TTWO.US,D,20120507,000000,13.31,13.53,13.22,13.44,1496428,0
+TTWO.US,D,20120508,000000,13.4,13.57,13.27,13.41,1122443,0
+TTWO.US,D,20120509,000000,13.22,13.24,12.51,12.63,4319539,0
+TTWO.US,D,20120510,000000,12.71,12.95,12.56,12.76,1601092,0
+TTWO.US,D,20120511,000000,12.65,12.89,12.6,12.61,853768,0
+TTWO.US,D,20120514,000000,12.55,12.9,12.53,12.6,1549697,0
+TTWO.US,D,20120515,000000,12.6,12.7,12.29,12.33,1495468,0
+TTWO.US,D,20120516,000000,12.39,12.44,11.9,11.94,2423866,0
+TTWO.US,D,20120517,000000,11.95,12.01,11.61,11.62,1596913,0
+TTWO.US,D,20120518,000000,11.6,11.77,11.15,11.19,2237402,0
+TTWO.US,D,20120521,000000,11.25,11.31,11,11.27,2908663,0
+TTWO.US,D,20120522,000000,11.32,11.51,11.02,11.16,2985557,0
+TTWO.US,D,20120523,000000,11.83,12.27,11.32,11.78,8671409,0
+TTWO.US,D,20120524,000000,11.74,11.81,11.48,11.51,2189056,0
+TTWO.US,D,20120525,000000,11.5,11.61,11.35,11.56,1755322,0
+TTWO.US,D,20120529,000000,11.66,11.91,11.58,11.9,2372150,0
+TTWO.US,D,20120530,000000,11.75,11.86,11.57,11.73,2075683,0
+TTWO.US,D,20120531,000000,11.71,11.75,11.5,11.52,2719407,0
+TTWO.US,D,20120601,000000,11.35,11.4,10.9,11.06,2695475,0
+TTWO.US,D,20120604,000000,11.06,11.25,10.72,10.9,2942080,0
+TTWO.US,D,20120605,000000,10.89,11.19,10.8,11.14,2249050,0
+TTWO.US,D,20120606,000000,11.27,11.63,11.25,11.63,1787399,0
+TTWO.US,D,20120607,000000,11.79,11.81,11.12,11.14,1684246,0
+TTWO.US,D,20120608,000000,11.14,11.14,10.63,10.87,2956744,0
+TTWO.US,D,20120611,000000,10.99,10.99,10.55,10.56,1313761,0
+TTWO.US,D,20120612,000000,10.59,10.79,10.54,10.75,1454354,0
+TTWO.US,D,20120613,000000,10.61,10.74,10.19,10.26,2250604,0
+TTWO.US,D,20120614,000000,10.27,10.27,9.91,10.04,2966021,0
+TTWO.US,D,20120615,000000,10.03,10.09,9.61,10,3549734,0
+TTWO.US,D,20120618,000000,9.92,10.08,9.76,10.03,1576418,0
+TTWO.US,D,20120619,000000,10.06,10.32,10.06,10.29,2233992,0
+TTWO.US,D,20120620,000000,10.31,10.35,10.05,10.23,1480978,0
+TTWO.US,D,20120621,000000,10.26,10.3,9.82,9.85,1242677,0
+TTWO.US,D,20120622,000000,9.87,10,9.82,9.87,2315900,0
+TTWO.US,D,20120625,000000,9.73,9.82,9.52,9.62,1086667,0
+TTWO.US,D,20120626,000000,9.59,9.65,9.39,9.41,1625910,0
+TTWO.US,D,20120627,000000,9.46,9.58,9.25,9.4,2776052,0
+TTWO.US,D,20120628,000000,9.35,9.5,9.13,9.24,1514387,0
+TTWO.US,D,20120629,000000,9.41,9.515,9.26,9.46,2113188,0
+TTWO.US,D,20120702,000000,9.48,9.58,9.27,9.4,1063311,0
+TTWO.US,D,20120703,000000,9.43,9.78,9.38,9.78,1342915,0
+TTWO.US,D,20120705,000000,9.92,9.93,9.5,9.5,1904711,0
+TTWO.US,D,20120706,000000,9.46,9.46,9.13,9.42,1779582,0
+TTWO.US,D,20120709,000000,9.4,9.43,9.13,9.26,1366445,0
+TTWO.US,D,20120710,000000,9.34,9.38,9.04,9.12,1221199,0
+TTWO.US,D,20120711,000000,9.17,9.29,9,9.16,9791422,0
+TTWO.US,D,20120712,000000,9.13,9.16,8.91,9.1,1497905,0
+TTWO.US,D,20120713,000000,9.11,9.19,8.83,8.89,2296996,0
+TTWO.US,D,20120716,000000,8.93,9.08,8.88,9.02,924000,0
+TTWO.US,D,20120717,000000,9.09,9.15,8.93,9.01,1244692,0
+TTWO.US,D,20120718,000000,9.03,9.29,9.03,9.2,1051232,0
+TTWO.US,D,20120719,000000,9.24,9.84,9.24,9.84,3204567,0
+TTWO.US,D,20120720,000000,9.73,9.73,9.4,9.42,1890481,0
+TTWO.US,D,20120723,000000,9.22,9.3,8.98,9.08,1394053,0
+TTWO.US,D,20120724,000000,9.09,9.13,8.93,8.95,1365647,0
+TTWO.US,D,20120725,000000,8.96,9.13,8.8,8.93,1146782,0
+TTWO.US,D,20120726,000000,9.03,9.09,8.69,8.73,1357315,0
+TTWO.US,D,20120727,000000,8.77,9.13,8.73,9.1,1081212,0
+TTWO.US,D,20120730,000000,9.08,9.25,9.02,9.13,1693727,0
+TTWO.US,D,20120731,000000,9.08,9.21,8.65,8.78,2859049,0
+TTWO.US,D,20120801,000000,8.62,9.08,7.87,7.87,7850411,0
+TTWO.US,D,20120802,000000,7.81,7.98,7.37,7.82,4775138,0
+TTWO.US,D,20120803,000000,7.86,8.2,7.71,8.08,2805476,0
+TTWO.US,D,20120806,000000,8.08,8.68,8.05,8.61,3357816,0
+TTWO.US,D,20120807,000000,8.64,9.57,8.63,9.44,5158626,0
+TTWO.US,D,20120808,000000,9.24,9.42,8.97,8.99,2471342,0
+TTWO.US,D,20120809,000000,9.01,9.01,8.72,8.82,1885339,0
+TTWO.US,D,20120810,000000,8.84,9.4,8.8,9.38,1628954,0
+TTWO.US,D,20120813,000000,9.39,9.43,8.98,9.08,1807909,0
+TTWO.US,D,20120814,000000,9.23,9.23,8.765,8.81,1737265,0
+TTWO.US,D,20120815,000000,8.89,9.38,8.74,9.38,1858059,0
+TTWO.US,D,20120816,000000,9.35,10.04,9.315,9.87,3598361,0
+TTWO.US,D,20120817,000000,9.9,10.12,9.75,10.07,2934971,0
+TTWO.US,D,20120820,000000,10.07,10.35,9.93,10.31,2830677,0
+TTWO.US,D,20120821,000000,10.33,10.36,10.05,10.19,1793513,0
+TTWO.US,D,20120822,000000,10.19,10.23,10,10.14,1234313,0
+TTWO.US,D,20120823,000000,10.11,10.32,9.89,10.28,2246743,0
+TTWO.US,D,20120824,000000,10.23,10.3,10.1,10.14,1330317,0
+TTWO.US,D,20120827,000000,10.22,10.395,9.95,9.99,2015802,0
+TTWO.US,D,20120828,000000,10.04,10.4,10.01,10.35,2158097,0
+TTWO.US,D,20120829,000000,10.34,10.48,10.22,10.29,953957,0
+TTWO.US,D,20120830,000000,10.17,10.18,9.96,10.03,1272968,0
+TTWO.US,D,20120831,000000,10.14,10.39,10.03,10.25,1367356,0
+TTWO.US,D,20120904,000000,10.22,10.32,9.86,10.01,1406656,0
+TTWO.US,D,20120905,000000,9.97,10.14,9.89,9.94,1633930,0
+TTWO.US,D,20120906,000000,10.03,10.44,10.03,10.34,3166201,0
+TTWO.US,D,20120907,000000,10.39,10.58,10.26,10.54,1863919,0
+TTWO.US,D,20120910,000000,10.52,10.66,10.35,10.65,2237366,0
+TTWO.US,D,20120911,000000,10.64,10.88,10.61,10.82,3067583,0
+TTWO.US,D,20120912,000000,10.88,11,10.51,10.57,1948076,0
+TTWO.US,D,20120913,000000,10.61,10.81,10.4,10.69,1695807,0
+TTWO.US,D,20120914,000000,10.81,11.08,10.72,10.93,1661082,0
+TTWO.US,D,20120917,000000,10.97,11.22,10.85,11.15,2782000,0
+TTWO.US,D,20120918,000000,11.18,11.36,11,11.14,1633585,0
+TTWO.US,D,20120919,000000,11.24,11.31,11.01,11.15,1432426,0
+TTWO.US,D,20120920,000000,11.05,11.15,10.94,11,1343369,0
+TTWO.US,D,20120921,000000,11.13,11.18,10.69,10.73,1936977,0
+TTWO.US,D,20120924,000000,10.7,11.14,10.66,10.75,1271770,0
+TTWO.US,D,20120925,000000,10.91,10.91,10.45,10.46,1994609,0
+TTWO.US,D,20120926,000000,10.45,10.57,10.12,10.5,1219791,0
+TTWO.US,D,20120927,000000,10.59,10.81,10.49,10.61,2127411,0
+TTWO.US,D,20120928,000000,10.56,10.59,10.24,10.44,2018867,0
+TTWO.US,D,20121001,000000,10.43,10.65,10.19,10.2,1761382,0
+TTWO.US,D,20121002,000000,11.17,11.17,10.14,10.24,893498,0
+TTWO.US,D,20121003,000000,10.29,10.29,10.01,10.19,1559782,0
+TTWO.US,D,20121004,000000,10.2,10.88,10.105,10.85,2832407,0
+TTWO.US,D,20121005,000000,10.9,11.26,10.85,11.21,2501504,0
+TTWO.US,D,20121008,000000,11.13,11.18,10.9,11.01,1260626,0
+TTWO.US,D,20121009,000000,11.02,11.089,10.599,10.61,2241636,0
+TTWO.US,D,20121010,000000,10.59,10.62,10.29,10.32,1284124,0
+TTWO.US,D,20121011,000000,10.39,11.09,10.32,10.97,1935052,0
+TTWO.US,D,20121012,000000,11.01,11.37,10.96,11.18,1768694,0
+TTWO.US,D,20121015,000000,11.3,11.57,11.22,11.5,2086968,0
+TTWO.US,D,20121016,000000,11.58,11.79,11.41,11.5,1837233,0
+TTWO.US,D,20121017,000000,11.49,11.64,11.34,11.46,1072742,0
+TTWO.US,D,20121018,000000,11.48,11.6,11.33,11.45,1676172,0
+TTWO.US,D,20121019,000000,11.39,11.43,10.9,10.98,1964756,0
+TTWO.US,D,20121022,000000,10.85,11.1,10.76,10.93,1345869,0
+TTWO.US,D,20121023,000000,10.81,11.04,10.57,11.02,1707445,0
+TTWO.US,D,20121024,000000,11.12,11.27,10.89,11.24,1634018,0
+TTWO.US,D,20121025,000000,11.36,11.38,10.89,10.94,1339867,0
+TTWO.US,D,20121026,000000,10.97,11.07,10.49,10.71,1301636,0
+TTWO.US,D,20121031,000000,11.38,11.55,10.98,11.15,3657946,0
+TTWO.US,D,20121101,000000,11.16,11.28,10.77,11.21,2926734,0
+TTWO.US,D,20121102,000000,11.28,11.28,10.83,11.04,1649775,0
+TTWO.US,D,20121105,000000,11.01,11.15,10.91,11.03,1770325,0
+TTWO.US,D,20121106,000000,11.12,11.49,11.11,11.32,2909402,0
+TTWO.US,D,20121107,000000,11.07,11.26,10.8,10.87,2784492,0
+TTWO.US,D,20121108,000000,11.03,11.44,11,11.11,2400707,0
+TTWO.US,D,20121109,000000,11.07,11.24,10.97,11.03,2320310,0
+TTWO.US,D,20121112,000000,11.24,11.55,11.19,11.45,2940950,0
+TTWO.US,D,20121113,000000,11.4,11.53,11.24,11.51,1820764,0
+TTWO.US,D,20121114,000000,11.53,11.58,11.42,11.47,2197136,0
+TTWO.US,D,20121115,000000,11.5,11.69,11.355,11.55,2378300,0
+TTWO.US,D,20121116,000000,11.52,11.98,11.44,11.85,3541800,0
+TTWO.US,D,20121119,000000,11.98,12.47,11.93,12.35,3001856,0
+TTWO.US,D,20121120,000000,12.33,12.47,12.19,12.24,1975939,0
+TTWO.US,D,20121121,000000,12.31,12.5,12.25,12.3,1572638,0
+TTWO.US,D,20121123,000000,12.43,12.64,12.36,12.42,1207668,0
+TTWO.US,D,20121126,000000,12.39,12.48,12.24,12.39,1593775,0
+TTWO.US,D,20121127,000000,12.34,12.58,12.21,12.4,1117178,0
+TTWO.US,D,20121128,000000,12.31,12.57,12.18,12.53,1722224,0
+TTWO.US,D,20121129,000000,12.56,12.755,12.45,12.53,1238819,0
+TTWO.US,D,20121130,000000,12.4,12.48,12.28,12.37,1498122,0
+TTWO.US,D,20121203,000000,12.49,12.54,12.23,12.34,1069133,0
+TTWO.US,D,20121204,000000,12.35,12.41,12.15,12.3,943335,0
+TTWO.US,D,20121205,000000,12.33,12.33,12.07,12.1,1210944,0
+TTWO.US,D,20121206,000000,12.15,12.29,12.04,12.19,826741,0
+TTWO.US,D,20121207,000000,12.24,12.36,12.135,12.33,1016736,0
+TTWO.US,D,20121210,000000,12.32,12.55,12.3,12.52,1077917,0
+TTWO.US,D,20121211,000000,12.59,12.875,12.49,12.77,2236504,0
+TTWO.US,D,20121212,000000,13.25,13.38,13.05,13.1,3984543,0
+TTWO.US,D,20121213,000000,13.15,13.33,12.95,13.03,1202755,0
+TTWO.US,D,20121214,000000,13,13.14,12.95,13.1,1468820,0
+TTWO.US,D,20121217,000000,13.07,13.16,12.43,12.6,2370393,0
+TTWO.US,D,20121218,000000,12.54,12.855,12.54,12.66,1922373,0
+TTWO.US,D,20121219,000000,12.56,12.86,11.94,11.98,4108146,0
+TTWO.US,D,20121220,000000,11.96,12.06,11.42,11.69,5884909,0
+TTWO.US,D,20121221,000000,11.48,11.48,11.12,11.35,4876770,0
+TTWO.US,D,20121224,000000,11.4,11.53,11.08,11.2,692601,0
+TTWO.US,D,20121226,000000,11.2,11.34,11.02,11.14,1126690,0
+TTWO.US,D,20121227,000000,11.1,11.12,10.84,11,1418868,0
+TTWO.US,D,20121228,000000,10.95,11.11,10.9,11.02,1563161,0
+TTWO.US,D,20121231,000000,10.87,11.17,10.61,11.01,2590453,0
+TTWO.US,D,20130102,000000,11.22,11.56,11.11,11.48,2975798,0
+TTWO.US,D,20130103,000000,11.58,11.96,11.42,11.88,2344803,0
+TTWO.US,D,20130104,000000,11.93,12.26,11.92,12.2,1798769,0
+TTWO.US,D,20130107,000000,12.11,12.37,12.08,12.16,1237566,0
+TTWO.US,D,20130108,000000,12.1,12.15,11.78,11.78,1129369,0
+TTWO.US,D,20130109,000000,11.87,12.09,11.53,11.92,1419587,0
+TTWO.US,D,20130110,000000,12.05,12.22,11.97,11.98,1592701,0
+TTWO.US,D,20130111,000000,11.96,12.385,11.88,12.31,1100407,0
+TTWO.US,D,20130114,000000,12.25,12.39,12.115,12.2,742063,0
+TTWO.US,D,20130115,000000,12.14,12.51,12.06,12.46,805720,0
+TTWO.US,D,20130116,000000,12.53,12.53,12.27,12.3,1121799,0
+TTWO.US,D,20130117,000000,12.41,12.71,12.41,12.49,1192484,0
+TTWO.US,D,20130118,000000,12.5,12.7,12.45,12.52,924473,0
+TTWO.US,D,20130122,000000,12.48,12.54,12.41,12.535,1255969,0
+TTWO.US,D,20130123,000000,12.54,12.61,12.47,12.53,874300,0
+TTWO.US,D,20130124,000000,12.49,12.7,12.35,12.61,599518,0
+TTWO.US,D,20130125,000000,12.7,12.92,12.6,12.82,945041,0
+TTWO.US,D,20130128,000000,13.01,13.17,12.82,13.12,1203919,0
+TTWO.US,D,20130129,000000,13.16,13.2,12.929,13.06,1374676,0
+TTWO.US,D,20130130,000000,13.1,13.19,12.96,13.06,1119318,0
+TTWO.US,D,20130131,000000,12.99,13.3,11.55,12.17,6081353,0
+TTWO.US,D,20130201,000000,12.18,12.88,12.18,12.78,2039403,0
+TTWO.US,D,20130204,000000,12.77,12.88,12.26,12.51,1363000,0
+TTWO.US,D,20130205,000000,12.56,12.75,12.5,12.66,1768142,0
+TTWO.US,D,20130206,000000,13.5,14.57,13.4,14.44,9115333,0
+TTWO.US,D,20130207,000000,14.48,14.91,14.31,14.8,3324089,0
+TTWO.US,D,20130208,000000,14.93,15.18,14.814,15.04,3274034,0
+TTWO.US,D,20130211,000000,14.99,15.28,14.7,15.13,2959246,0
+TTWO.US,D,20130212,000000,15.17,15.289,14.84,14.86,2068223,0
+TTWO.US,D,20130213,000000,14.94,15.04,14.62,14.91,2525697,0
+TTWO.US,D,20130214,000000,14.81,15.07,14.56,14.97,2660984,0
+TTWO.US,D,20130215,000000,15.05,15.29,15.035,15.08,2170433,0
+TTWO.US,D,20130219,000000,14.99,15.57,14.86,15.52,3996758,0
+TTWO.US,D,20130220,000000,15.54,15.64,15.1,15.11,2046210,0
+TTWO.US,D,20130221,000000,14.9,15,14.64,14.9,2952831,0
+TTWO.US,D,20130222,000000,15.03,15.11,14.88,14.95,1521108,0
+TTWO.US,D,20130225,000000,15.08,15.27,14.91,14.93,2638339,0
+TTWO.US,D,20130226,000000,15.01,15.093,14.8,14.89,1296953,0
+TTWO.US,D,20130227,000000,14.82,14.99,14.74,14.81,1273595,0
+TTWO.US,D,20130228,000000,14.81,15,14.6,14.64,1256079,0
+TTWO.US,D,20130301,000000,14.53,14.81,14.47,14.72,2696678,0
+TTWO.US,D,20130304,000000,14.72,15.07,14.71,14.99,2011625,0
+TTWO.US,D,20130305,000000,15.07,15.25,14.96,15,936005,0
+TTWO.US,D,20130306,000000,15.26,15.65,15.13,15.43,2625756,0
+TTWO.US,D,20130307,000000,15.36,15.51,15.27,15.41,1036189,0
+TTWO.US,D,20130308,000000,15.49,15.53,15.26,15.42,1169999,0
+TTWO.US,D,20130311,000000,15.23,15.63,15.23,15.58,766039,0
+TTWO.US,D,20130312,000000,15.5,15.64,15.4,15.54,887784,0
+TTWO.US,D,20130313,000000,15.59,15.76,15.44,15.58,1084600,0
+TTWO.US,D,20130314,000000,15.56,16.05,15.53,15.93,1886780,0
+TTWO.US,D,20130315,000000,15.96,15.96,15.55,15.68,1572247,0
+TTWO.US,D,20130318,000000,15.38,15.63,15.22,15.48,610071,0
+TTWO.US,D,20130319,000000,15.52,15.59,15.05,15.23,1249334,0
+TTWO.US,D,20130320,000000,15.265,15.8,15.25,15.66,1133210,0
+TTWO.US,D,20130321,000000,15.56,15.966,15.555,15.59,1002436,0
+TTWO.US,D,20130322,000000,15.59,15.75,15.38,15.5,834768,0
+TTWO.US,D,20130325,000000,15.59,16.03,15.57,15.87,1273408,0
+TTWO.US,D,20130326,000000,16.01,16.1,15.87,16.02,1261336,0
+TTWO.US,D,20130327,000000,15.9,16.14,15.86,16.06,667640,0
+TTWO.US,D,20130328,000000,16.04,16.16,15.76,16.15,1036179,0
+TTWO.US,D,20130401,000000,15.99,16.13,15.78,15.89,956442,0
+TTWO.US,D,20130402,000000,15.96,15.985,15.283,15.6,1470256,0
+TTWO.US,D,20130403,000000,15.6,15.728,15.092,15.36,1023519,0
+TTWO.US,D,20130404,000000,15.42,15.5,15.13,15.44,693745,0
+TTWO.US,D,20130405,000000,15.41,15.42,15.07,15.42,701563,0
+TTWO.US,D,20130408,000000,15.48,15.57,15.31,15.54,799351,0
+TTWO.US,D,20130409,000000,15.57,15.71,15.45,15.6,647314,0
+TTWO.US,D,20130410,000000,15.62,15.945,15.59,15.87,1457468,0
+TTWO.US,D,20130411,000000,15.88,15.93,15.65,15.7,691053,0
+TTWO.US,D,20130412,000000,15.67,15.79,15.4,15.78,974513,0
+TTWO.US,D,20130415,000000,15.57,15.6,14.695,15.1,2233662,0
+TTWO.US,D,20130416,000000,15.19,15.3,14.87,14.94,1188908,0
+TTWO.US,D,20130417,000000,14.74,14.75,14.25,14.45,1906734,0
+TTWO.US,D,20130418,000000,14.47,14.53,14.08,14.32,1458132,0
+TTWO.US,D,20130419,000000,14.32,14.96,14.25,14.86,1852020,0
+TTWO.US,D,20130422,000000,15,15.18,14.68,15.06,1178828,0
+TTWO.US,D,20130423,000000,15.04,15.34,14.9,15.32,962162,0
+TTWO.US,D,20130424,000000,15.37,15.88,15.33,15.86,2293675,0
+TTWO.US,D,20130425,000000,15.82,15.99,15.445,15.51,1015476,0
+TTWO.US,D,20130426,000000,15.42,15.76,15.42,15.6,648429,0
+TTWO.US,D,20130429,000000,15.63,15.75,15.41,15.46,570283,0
+TTWO.US,D,20130430,000000,15.39,15.42,15,15.26,1091761,0
+TTWO.US,D,20130501,000000,15.16,15.3,14.87,15.11,2227443,0
+TTWO.US,D,20130502,000000,15.16,15.37,15.02,15.3,2651497,0
+TTWO.US,D,20130503,000000,15.47,15.96,15.35,15.68,1979773,0
+TTWO.US,D,20130506,000000,15.79,15.83,15.57,15.61,664665,0
+TTWO.US,D,20130507,000000,15.69,15.89,15.505,15.75,1332538,0
+TTWO.US,D,20130508,000000,15.86,16.68,15.82,16.22,2800268,0
+TTWO.US,D,20130509,000000,16.13,16.198,15.78,15.99,1776742,0
+TTWO.US,D,20130510,000000,15.97,16.53,15.87,16.44,4905380,0
+TTWO.US,D,20130513,000000,16.6,16.6,16.13,16.39,3528164,0
+TTWO.US,D,20130514,000000,17.51,17.54,16.23,16.54,9084847,0
+TTWO.US,D,20130515,000000,16.51,16.63,16.08,16.33,2986111,0
+TTWO.US,D,20130516,000000,16.32,16.41,15.95,16.02,1580695,0
+TTWO.US,D,20130517,000000,16,16.44,15.86,16.33,2189941,0
+TTWO.US,D,20130520,000000,16.29,16.518,16.16,16.21,1187383,0
+TTWO.US,D,20130521,000000,16.26,16.26,15.99,16.07,1236698,0
+TTWO.US,D,20130522,000000,16,16.35,15.83,15.88,1693861,0
+TTWO.US,D,20130523,000000,15.75,16,15.56,15.95,1346388,0
+TTWO.US,D,20130524,000000,15.85,16.11,15.73,16.02,1760598,0
+TTWO.US,D,20130528,000000,16.23,16.5,16.08,16.28,1389668,0
+TTWO.US,D,20130529,000000,16.25,16.51,16.07,16.45,1559961,0
+TTWO.US,D,20130530,000000,16.53,16.75,16.46,16.66,1127730,0
+TTWO.US,D,20130531,000000,16.57,16.96,16.55,16.64,1777659,0
+TTWO.US,D,20130603,000000,16.29,16.59,15.87,16.26,3265874,0
+TTWO.US,D,20130604,000000,16.12,16.45,15.92,16.08,1067597,0
+TTWO.US,D,20130605,000000,16,16.21,15.855,15.98,1113767,0
+TTWO.US,D,20130606,000000,15.92,16.1,15.75,16.08,1258641,0
+TTWO.US,D,20130607,000000,16.43,17.2,16.21,16.98,2930853,0
+TTWO.US,D,20130610,000000,17.06,17.13,16.51,16.54,1437079,0
+TTWO.US,D,20130611,000000,17,17.35,16.73,16.81,4404463,0
+TTWO.US,D,20130612,000000,16.6,16.65,15.25,15.37,7221239,0
+TTWO.US,D,20130613,000000,15.35,15.52,15.06,15.5,4388498,0
+TTWO.US,D,20130614,000000,15.47,15.57,15.3,15.46,1867432,0
+TTWO.US,D,20130617,000000,15.58,15.88,15.44,15.59,1412673,0
+TTWO.US,D,20130618,000000,15.66,15.85,15.52,15.66,1302383,0
+TTWO.US,D,20130619,000000,15.6,15.665,15.19,15.36,1506477,0
+TTWO.US,D,20130620,000000,15.21,15.43,14.93,15.12,2144196,0
+TTWO.US,D,20130621,000000,15.15,15.44,15.01,15.04,2031921,0
+TTWO.US,D,20130624,000000,14.84,14.89,14.25,14.53,3275792,0
+TTWO.US,D,20130625,000000,14.66,14.77,14.49,14.63,1948708,0
+TTWO.US,D,20130626,000000,14.74,14.75,14.1,14.21,2701929,0
+TTWO.US,D,20130627,000000,14.28,14.66,14.26,14.57,1814128,0
+TTWO.US,D,20130628,000000,14.6,15.1,14.4,14.97,2030591,0
+TTWO.US,D,20130701,000000,15.22,15.49,15.051,15.37,1691788,0
+TTWO.US,D,20130702,000000,15.4,15.6,15.15,15.44,1757109,0
+TTWO.US,D,20130703,000000,15.35,15.56,15.2,15.43,692471,0
+TTWO.US,D,20130705,000000,15.71,15.74,15.38,15.7,1099616,0
+TTWO.US,D,20130708,000000,15.77,16,15.23,15.51,2007665,0
+TTWO.US,D,20130709,000000,15.73,15.85,15.39,15.81,1361411,0
+TTWO.US,D,20130710,000000,15.85,16.01,15.7,15.9,1063178,0
+TTWO.US,D,20130711,000000,16.21,16.21,15.72,16.04,2093625,0
+TTWO.US,D,20130712,000000,16,16.13,15.78,15.88,1271889,0
+TTWO.US,D,20130715,000000,15.99,16.084,15.87,15.92,845088,0
+TTWO.US,D,20130716,000000,15.97,16.05,15.71,15.905,1332406,0
+TTWO.US,D,20130717,000000,15.98,16.43,15.79,16.31,2760866,0
+TTWO.US,D,20130718,000000,16.39,16.68,16.37,16.43,1747696,0
+TTWO.US,D,20130719,000000,16.37,16.75,16.23,16.68,1410640,0
+TTWO.US,D,20130722,000000,16.75,16.81,16.52,16.56,1199339,0
+TTWO.US,D,20130723,000000,16.83,16.83,16.44,16.48,888779,0
+TTWO.US,D,20130724,000000,16.67,16.98,16.5,16.59,1885234,0
+TTWO.US,D,20130725,000000,16.76,16.76,16.27,16.41,1703210,0
+TTWO.US,D,20130726,000000,16.6,16.92,16.3,16.82,1751090,0
+TTWO.US,D,20130729,000000,16.98,17.05,16.53,16.97,1423001,0
+TTWO.US,D,20130730,000000,17.05,17.14,16.81,16.99,2670960,0
+TTWO.US,D,20130731,000000,17.58,17.84,17.17,17.555,4706048,0
+TTWO.US,D,20130801,000000,17.83,18.21,17.56,17.89,2674941,0
+TTWO.US,D,20130802,000000,18.13,18.24,17.72,18.13,2687001,0
+TTWO.US,D,20130805,000000,18.25,18.39,18.069,18.26,1406512,0
+TTWO.US,D,20130806,000000,18.25,18.26,17.86,17.96,2013816,0
+TTWO.US,D,20130807,000000,17.82,18.14,17.81,18.06,1541567,0
+TTWO.US,D,20130808,000000,18.17,18.55,18.03,18.47,1875780,0
+TTWO.US,D,20130809,000000,18.57,18.87,18.47,18.57,2379853,0
+TTWO.US,D,20130812,000000,18.53,18.78,18.51,18.66,1551133,0
+TTWO.US,D,20130813,000000,18.65,18.7,18.3,18.6,1857317,0
+TTWO.US,D,20130814,000000,18.59,18.86,18.35,18.42,1930604,0
+TTWO.US,D,20130815,000000,18.3,18.58,18.138,18.33,1857456,0
+TTWO.US,D,20130816,000000,18.31,18.52,18.175,18.36,1499610,0
+TTWO.US,D,20130819,000000,18.4,18.49,17.97,17.99,1544569,0
+TTWO.US,D,20130820,000000,18.04,18.53,18.01,18.47,1547840,0
+TTWO.US,D,20130821,000000,18.49,18.62,18.19,18.19,1291483,0
+TTWO.US,D,20130822,000000,18.69,19,18.5,18.94,1766108,0
+TTWO.US,D,20130823,000000,19.02,19.12,18.605,18.83,1110110,0
+TTWO.US,D,20130826,000000,19.11,19.25,18.92,19.1,2341028,0
+TTWO.US,D,20130827,000000,18.79,18.87,18.18,18.29,1822720,0
+TTWO.US,D,20130828,000000,18.32,18.63,18.31,18.59,1076329,0
+TTWO.US,D,20130829,000000,18.55,18.96,18.51,18.87,799571,0
+TTWO.US,D,20130830,000000,18.9,18.91,18.29,18.36,1325891,0
+TTWO.US,D,20130903,000000,18.55,18.92,18.5,18.65,1152719,0
+TTWO.US,D,20130904,000000,18.71,18.84,18.53,18.63,1656703,0
+TTWO.US,D,20130905,000000,18.69,18.83,18.5,18.66,1154727,0
+TTWO.US,D,20130906,000000,18.75,18.75,18.03,18.18,1779656,0
+TTWO.US,D,20130909,000000,18.27,18.53,18.2,18.49,1366104,0
+TTWO.US,D,20130910,000000,18.57,18.6,18.12,18.14,1747389,0
+TTWO.US,D,20130911,000000,17.96,17.98,16.96,17.3,7014172,0
+TTWO.US,D,20130912,000000,17.33,17.52,17.2,17.24,2504884,0
+TTWO.US,D,20130913,000000,17.39,17.84,17.25,17.67,2683452,0
+TTWO.US,D,20130916,000000,18.15,18.16,17.15,17.35,3566676,0
+TTWO.US,D,20130917,000000,17.7,17.7,16.44,17,6394002,0
+TTWO.US,D,20130918,000000,17.13,17.69,16.78,17.2,5602201,0
+TTWO.US,D,20130919,000000,18.1,18.12,17.27,17.43,8348534,0
+TTWO.US,D,20130920,000000,17.7,17.7,16.98,16.99,5741500,0
+TTWO.US,D,20130923,000000,17.46,17.48,16.95,17.23,4740437,0
+TTWO.US,D,20130924,000000,17.35,18.2,17.25,18.04,6437500,0
+TTWO.US,D,20130925,000000,18.41,18.61,18.07,18.35,4919572,0
+TTWO.US,D,20130926,000000,18.61,18.88,18.33,18.42,3707600,0
+TTWO.US,D,20130927,000000,18.32,18.62,18,18.12,2792200,0
+TTWO.US,D,20130930,000000,17.66,18.29,17.4,18.17,3324700,0
+TTWO.US,D,20131001,000000,18.16,18.54,17.88,18.38,3649000,0
+TTWO.US,D,20131002,000000,18.25,18.59,18,18.2,3491200,0
+TTWO.US,D,20131003,000000,18.11,18.32,17.66,17.73,2508500,0
+TTWO.US,D,20131004,000000,17.83,18.15,17.74,17.83,2960900,0
+TTWO.US,D,20131007,000000,17.72,17.8,17.39,17.41,2780600,0
+TTWO.US,D,20131008,000000,17.41,17.43,16.7,16.8,4218906,0
+TTWO.US,D,20131009,000000,16.98,17.1,16.45,16.84,3587700,0
+TTWO.US,D,20131010,000000,17,17.36,16.92,17.05,3641800,0
+TTWO.US,D,20131011,000000,17.12,17.31,16.81,16.84,2499900,0
+TTWO.US,D,20131014,000000,16.7,17.15,16.59,17.12,1714300,0
+TTWO.US,D,20131015,000000,17.12,17.16,16.88,16.94,1458400,0
+TTWO.US,D,20131016,000000,17,17.19,16.91,17.02,1799400,0
+TTWO.US,D,20131017,000000,17.02,17.17,16.86,17.15,2157850,0
+TTWO.US,D,20131018,000000,17.22,17.35,16.96,17.22,2552500,0
+TTWO.US,D,20131021,000000,17.29,17.5,17.13,17.15,1772300,0
+TTWO.US,D,20131022,000000,17.3,17.44,17.13,17.28,2377900,0
+TTWO.US,D,20131023,000000,17.25,17.3,16.98,16.99,2393350,0
+TTWO.US,D,20131024,000000,16.99,17.2,16.99,17.06,3102300,0
+TTWO.US,D,20131025,000000,17.25,17.45,17.15,17.34,2884400,0
+TTWO.US,D,20131028,000000,17.4,17.69,17.36,17.68,3021679,0
+TTWO.US,D,20131029,000000,17.9,18.02,17.6,17.95,6485173,0
+TTWO.US,D,20131030,000000,17.86,18.23,16.84,17.14,11231770,0
+TTWO.US,D,20131031,000000,17.13,18.17,17.1,17.91,7464957,0
+TTWO.US,D,20131101,000000,17.91,18.03,17.5,17.97,3833100,0
+TTWO.US,D,20131104,000000,17.99,18.38,17.84,18.35,3656600,0
+TTWO.US,D,20131105,000000,18.15,18.46,17.87,18.24,3039900,0
+TTWO.US,D,20131106,000000,18.4,18.48,17.79,17.83,2615200,0
+TTWO.US,D,20131107,000000,17.84,17.92,17.34,17.4,3047500,0
+TTWO.US,D,20131108,000000,17.31,17.75,17.21,17.51,3027905,0
+TTWO.US,D,20131111,000000,17.88,18,17.7,17.95,2280000,0
+TTWO.US,D,20131112,000000,17.95,17.97,17.76,17.86,1635700,0
+TTWO.US,D,20131113,000000,17.78,18.05,17.76,18.05,1483200,0
+TTWO.US,D,20131114,000000,18.07,18.11,17.87,18,1478500,0
+TTWO.US,D,20131115,000000,18.03,18.03,17.7,17.99,1850200,0
+TTWO.US,D,20131118,000000,17.81,17.97,17.48,17.51,2799100,0
+TTWO.US,D,20131119,000000,17.45,17.65,17.13,17.13,2204800,0
+TTWO.US,D,20131120,000000,17.19,17.37,17.01,17.04,1793400,0
+TTWO.US,D,20131121,000000,17.05,17.23,16.99,17.12,1690100,0
+TTWO.US,D,20131122,000000,16.72,17.01,16.26,16.86,4051300,0
+TTWO.US,D,20131125,000000,16.89,17,16.35,16.93,3472600,0
+TTWO.US,D,20131126,000000,16.01,16.42,15.99,16.01,6733500,0
+TTWO.US,D,20131127,000000,16.03,16.26,16,16.15,3333000,0
+TTWO.US,D,20131129,000000,16.23,16.44,16.15,16.36,997031,0
+TTWO.US,D,20131202,000000,16.36,16.62,16.26,16.45,2308700,0
+TTWO.US,D,20131203,000000,16.49,16.63,16.34,16.5,2305100,0
+TTWO.US,D,20131204,000000,16.44,16.69,16.4,16.61,1319100,0
+TTWO.US,D,20131205,000000,16.61,16.71,16.36,16.41,1826200,0
+TTWO.US,D,20131206,000000,16.51,16.75,16.5,16.64,1442162,0
+TTWO.US,D,20131209,000000,16.73,17.04,16.67,16.89,2200000,0
+TTWO.US,D,20131210,000000,16.88,17,16.705,16.9,1262407,0
+TTWO.US,D,20131211,000000,16.99,16.99,16.42,16.49,1789700,0
+TTWO.US,D,20131212,000000,16.43,16.57,16.25,16.42,2924700,0
+TTWO.US,D,20131213,000000,16.45,16.98,16.45,16.94,1751586,0
+TTWO.US,D,20131216,000000,16.99,17.37,16.91,17.36,2837700,0
+TTWO.US,D,20131217,000000,17.36,17.55,17.17,17.48,1888400,0
+TTWO.US,D,20131218,000000,17.49,17.75,17.31,17.7,1847947,0
+TTWO.US,D,20131219,000000,17.6,17.825,17.5,17.8,3138365,0
+TTWO.US,D,20131220,000000,17.77,17.83,17.5,17.58,3902083,0
+TTWO.US,D,20131223,000000,17.61,17.76,17.52,17.73,2666378,0
+TTWO.US,D,20131224,000000,17.58,17.76,17.58,17.67,1398890,0
+TTWO.US,D,20131226,000000,17.75,17.9,17.66,17.88,1938753,0
+TTWO.US,D,20131227,000000,17.91,17.93,17.65,17.68,980000,0
+TTWO.US,D,20131230,000000,17.64,17.68,17.34,17.4,1336700,0
+TTWO.US,D,20131231,000000,17.41,17.59,17.34,17.37,2883200,0
+TTWO.US,D,20140102,000000,17.27,17.54,17.15,17.53,976147,0
+TTWO.US,D,20140103,000000,17.5,17.75,17.5,17.63,857274,0
+TTWO.US,D,20140106,000000,17.67,17.75,17.42,17.6,1190200,0
+TTWO.US,D,20140107,000000,17.64,18.27,17.52,18.11,2811656,0
+TTWO.US,D,20140108,000000,17.95,18.17,17.73,17.8,1451960,0
+TTWO.US,D,20140109,000000,17.91,17.98,17.64,17.67,1006894,0
+TTWO.US,D,20140110,000000,17.66,17.74,17.5,17.64,1022500,0
+TTWO.US,D,20140113,000000,17.61,17.7,17.37,17.46,1506300,0
+TTWO.US,D,20140114,000000,17.31,17.49,17.05,17.17,2375500,0
+TTWO.US,D,20140115,000000,17.16,17.39,16.92,16.96,2798100,0
+TTWO.US,D,20140116,000000,16.95,17,16.66,16.68,3231300,0
+TTWO.US,D,20140117,000000,16.95,17.22,16.87,17.05,3265220,0
+TTWO.US,D,20140121,000000,17.33,17.41,17.06,17.39,2300300,0
+TTWO.US,D,20140122,000000,17.37,18.68,17.33,18.65,7057600,0
+TTWO.US,D,20140123,000000,18.44,19.04,18.3,18.52,4714200,0
+TTWO.US,D,20140124,000000,18.35,18.59,18.04,18.46,2727700,0
+TTWO.US,D,20140127,000000,18.62,18.78,18.16,18.24,1843800,0
+TTWO.US,D,20140128,000000,18.47,19.02,18.44,18.62,2657200,0
+TTWO.US,D,20140129,000000,18.25,18.7,18.15,18.36,2373100,0
+TTWO.US,D,20140130,000000,18.44,19.11,18.36,19.05,4692500,0
+TTWO.US,D,20140131,000000,18.75,19.46,18.63,19.18,4744759,0
+TTWO.US,D,20140203,000000,19.49,19.67,18.61,18.9,6442371,0
+TTWO.US,D,20140204,000000,17.25,17.77,16.4,17.06,21554725,0
+TTWO.US,D,20140205,000000,17.1,18.33,17.02,18,8933003,0
+TTWO.US,D,20140206,000000,18,18.25,17.8,18.24,3010235,0
+TTWO.US,D,20140207,000000,18.3,18.85,18.28,18.65,4627616,0
+TTWO.US,D,20140210,000000,18.66,18.96,18.63,18.93,3222384,0
+TTWO.US,D,20140211,000000,18.86,19.58,18.7,19.21,5357740,0
+TTWO.US,D,20140212,000000,19.18,19.39,18.76,19.22,3626596,0
+TTWO.US,D,20140213,000000,19.11,19.35,18.87,19.21,2010421,0
+TTWO.US,D,20140214,000000,19.13,19.41,19.05,19.11,2077571,0
+TTWO.US,D,20140218,000000,19.28,20.42,19.25,20.4,6423009,0
+TTWO.US,D,20140219,000000,20.4,20.49,19.51,19.57,3752840,0
+TTWO.US,D,20140220,000000,19.5,19.74,19.35,19.59,1447249,0
+TTWO.US,D,20140221,000000,19.69,19.85,19.24,19.29,2004675,0
+TTWO.US,D,20140224,000000,19.24,19.64,19.22,19.61,2449905,0
+TTWO.US,D,20140225,000000,19.54,20.22,19.435,19.59,3675573,0
+TTWO.US,D,20140226,000000,19.59,20,19.402,19.78,1670091,0
+TTWO.US,D,20140227,000000,19.85,20.08,19.66,20.02,1260725,0
+TTWO.US,D,20140228,000000,20.09,20.15,19.58,19.77,2404708,0
+TTWO.US,D,20140303,000000,19.55,20,19.38,20,1824237,0
+TTWO.US,D,20140304,000000,20.2,20.53,20.09,20.43,3577136,0
+TTWO.US,D,20140305,000000,20.31,20.8,20.31,20.8,2353948,0
+TTWO.US,D,20140306,000000,20.82,21.06,20.71,20.74,1740710,0
+TTWO.US,D,20140307,000000,20.78,21.25,20.62,21.21,2929206,0
+TTWO.US,D,20140310,000000,21.2,21.21,20.69,20.81,1367015,0
+TTWO.US,D,20140311,000000,20.85,20.95,20.54,20.72,1075766,0
+TTWO.US,D,20140312,000000,20.59,21.24,20.36,21.22,1432197,0
+TTWO.US,D,20140313,000000,21.42,21.44,20.78,20.88,1743957,0
+TTWO.US,D,20140314,000000,20.99,21.59,20.93,21.5,2009421,0
+TTWO.US,D,20140317,000000,21.53,21.95,21.5,21.95,1705097,0
+TTWO.US,D,20140318,000000,21.99,22.41,21.94,22.26,1869938,0
+TTWO.US,D,20140319,000000,22.3,22.32,21.62,21.79,1354072,0
+TTWO.US,D,20140320,000000,21.57,21.82,21.19,21.68,1260720,0
+TTWO.US,D,20140321,000000,21.67,22.25,21.63,21.77,2024469,0
+TTWO.US,D,20140324,000000,21.77,21.8,21.13,21.53,1476107,0
+TTWO.US,D,20140325,000000,21.64,21.93,21.19,21.24,1700728,0
+TTWO.US,D,20140326,000000,21.33,21.49,20.55,20.86,2848300,0
+TTWO.US,D,20140327,000000,20.83,21.06,20.58,21,1470689,0
+TTWO.US,D,20140328,000000,20.97,21.51,20.97,21.48,1091591,0
+TTWO.US,D,20140331,000000,21.6,22.13,21.2,21.93,2385938,0
+TTWO.US,D,20140401,000000,22.02,22.12,21.55,21.92,1841009,0
+TTWO.US,D,20140402,000000,21.85,22.21,21.68,21.74,2035127,0
+TTWO.US,D,20140403,000000,21.73,21.99,21.17,21.57,2414025,0
+TTWO.US,D,20140404,000000,21.78,21.82,21.02,21.2,1271305,0
+TTWO.US,D,20140407,000000,21.18,21.77,20.75,20.83,2909041,0
+TTWO.US,D,20140408,000000,20.72,21.3,20.62,21.17,3007801,0
+TTWO.US,D,20140409,000000,21.3,21.41,20.26,20.35,3755925,0
+TTWO.US,D,20140410,000000,20.34,20.57,20.12,20.33,2294852,0
+TTWO.US,D,20140411,000000,20.26,20.44,19.725,19.78,2494062,0
+TTWO.US,D,20140414,000000,19.89,20.23,19.7,19.97,1968200,0
+TTWO.US,D,20140415,000000,19.99,20.13,19.18,19.53,3875982,0
+TTWO.US,D,20140416,000000,19.74,20.18,19.57,20.05,2546983,0
+TTWO.US,D,20140417,000000,20.09,20.725,20.05,20.51,1222280,0
+TTWO.US,D,20140421,000000,20.4,20.62,20.24,20.53,1123576,0
+TTWO.US,D,20140422,000000,20.49,20.92,20.45,20.845,1896691,0
+TTWO.US,D,20140423,000000,20.78,20.96,20.49,20.89,1296638,0
+TTWO.US,D,20140424,000000,20.98,21,20.6,20.88,902971,0
+TTWO.US,D,20140425,000000,20.79,20.79,20.32,20.36,973564,0
+TTWO.US,D,20140428,000000,20.4,20.69,20,20.365,867103,0
+TTWO.US,D,20140429,000000,20.38,20.5,20.23,20.38,742744,0
+TTWO.US,D,20140430,000000,20.35,20.48,19.94,20.38,1711058,0
+TTWO.US,D,20140501,000000,20.29,21,20.29,20.69,1657299,0
+TTWO.US,D,20140502,000000,20.73,21,20.6,20.77,1169199,0
+TTWO.US,D,20140505,000000,20.72,20.99,20.43,20.64,1356481,0
+TTWO.US,D,20140506,000000,20.63,21.01,20.48,20.79,1705711,0
+TTWO.US,D,20140507,000000,21.1,21.5,20.79,21.42,2597539,0
+TTWO.US,D,20140508,000000,21.42,21.73,20.73,20.85,2211123,0
+TTWO.US,D,20140509,000000,20.73,20.89,20.2,20.38,3076671,0
+TTWO.US,D,20140512,000000,20.5,20.79,20.38,20.67,3695354,0
+TTWO.US,D,20140513,000000,20.85,20.86,20.2,20.63,6638281,0
+TTWO.US,D,20140514,000000,20.1,20.44,18.88,18.99,12610316,0
+TTWO.US,D,20140515,000000,18.86,19.08,18.45,18.81,4751848,0
+TTWO.US,D,20140516,000000,18.83,19.09,18.545,19.09,2912714,0
+TTWO.US,D,20140519,000000,18.95,19.48,18.8,19.435,2447702,0
+TTWO.US,D,20140520,000000,19.4,19.57,19.12,19.51,1822242,0
+TTWO.US,D,20140521,000000,19.57,19.64,19.075,19.22,2683754,0
+TTWO.US,D,20140522,000000,19.16,19.22,18.79,18.86,2452527,0
+TTWO.US,D,20140523,000000,18.83,19.68,18.82,19.65,2031373,0
+TTWO.US,D,20140527,000000,19.72,20.13,19.72,20.05,1531311,0
+TTWO.US,D,20140528,000000,19.99,20.23,19.94,20.01,1470270,0
+TTWO.US,D,20140529,000000,20.09,20.32,19.86,20.2,1070187,0
+TTWO.US,D,20140530,000000,20.13,20.65,20.08,20.63,2081281,0
+TTWO.US,D,20140602,000000,20.63,20.63,19.35,19.51,3840230,0
+TTWO.US,D,20140603,000000,19.35,19.599,19.25,19.47,2672106,0
+TTWO.US,D,20140604,000000,19.31,19.86,19.31,19.59,1042519,0
+TTWO.US,D,20140605,000000,19.53,19.85,19.31,19.67,1026138,0
+TTWO.US,D,20140606,000000,19.75,19.817,19.51,19.55,1027402,0
+TTWO.US,D,20140609,000000,19.47,19.92,19.43,19.79,1163598,0
+TTWO.US,D,20140610,000000,19.9,20.64,19.89,20.24,3395500,0
+TTWO.US,D,20140611,000000,20.1,20.24,19.82,20.18,1415990,0
+TTWO.US,D,20140612,000000,20.11,20.34,19.765,19.85,1894234,0
+TTWO.US,D,20140613,000000,19.9,20.49,19.83,20.455,1210546,0
+TTWO.US,D,20140616,000000,20.39,20.73,20.17,20.63,1507926,0
+TTWO.US,D,20140617,000000,20.78,21.45,20.62,21.08,2719043,0
+TTWO.US,D,20140618,000000,21.07,21.33,21.01,21.22,1093753,0
+TTWO.US,D,20140619,000000,21.33,21.54,21.035,21.46,1544635,0
+TTWO.US,D,20140620,000000,21.5,21.52,21.24,21.45,1585384,0
+TTWO.US,D,20140623,000000,21.41,21.54,21.17,21.52,1370631,0
+TTWO.US,D,20140624,000000,21.42,21.71,21.24,21.28,2000956,0
+TTWO.US,D,20140625,000000,21.12,21.74,20.95,21.65,1421814,0
+TTWO.US,D,20140626,000000,22.03,22.03,21.52,21.77,1329085,0
+TTWO.US,D,20140627,000000,21.58,22.4,21.41,22.38,4910343,0
+TTWO.US,D,20140630,000000,22.43,22.475,22.16,22.24,2723710,0
+TTWO.US,D,20140701,000000,22.19,22.75,21.8,22.72,3035175,0
+TTWO.US,D,20140702,000000,22.71,22.91,22.6,22.66,1913300,0
+TTWO.US,D,20140703,000000,22.75,22.9,22.65,22.77,663360,0
+TTWO.US,D,20140707,000000,22.79,22.84,22.45,22.48,1108889,0
+TTWO.US,D,20140708,000000,22.3,22.49,21.97,22.15,1439817,0
+TTWO.US,D,20140709,000000,22.24,22.47,22.16,22.35,1442694,0
+TTWO.US,D,20140710,000000,21.97,22.47,21.97,22.29,1169060,0
+TTWO.US,D,20140711,000000,22.26,22.506,22.2,22.29,774691,0
+TTWO.US,D,20140714,000000,22.42,22.62,22.29,22.42,846814,0
+TTWO.US,D,20140715,000000,22.39,22.53,22.07,22.32,1064068,0
+TTWO.US,D,20140716,000000,22.6,22.82,22.29,22.48,2821522,0
+TTWO.US,D,20140717,000000,22.41,22.66,22.05,22.09,915612,0
+TTWO.US,D,20140718,000000,22.06,23.26,22.06,23.22,1788660,0
+TTWO.US,D,20140721,000000,23.15,23.33,22.89,23.22,1630573,0
+TTWO.US,D,20140722,000000,23.31,23.48,23.22,23.35,892099,0
+TTWO.US,D,20140723,000000,23.34,23.43,22.93,22.95,829225,0
+TTWO.US,D,20140724,000000,23.1,23.34,23.08,23.3,758768,0
+TTWO.US,D,20140725,000000,23.37,23.51,23.04,23.51,1074099,0
+TTWO.US,D,20140728,000000,23.59,23.67,23.13,23.45,1567814,0
+TTWO.US,D,20140729,000000,23.45,23.546,23.01,23.07,1406097,0
+TTWO.US,D,20140730,000000,23.28,23.32,22.97,23.04,909745,0
+TTWO.US,D,20140731,000000,22.91,23.15,22.37,22.38,1075200,0
+TTWO.US,D,20140801,000000,22.4,22.48,21.76,22.39,1487514,0
+TTWO.US,D,20140804,000000,22.39,22.85,22.25,22.34,1375409,0
+TTWO.US,D,20140805,000000,22.36,22.71,21.94,21.97,2073923,0
+TTWO.US,D,20140806,000000,21.51,21.75,20.4,20.57,5168764,0
+TTWO.US,D,20140807,000000,20.63,20.79,20.41,20.505,1693475,0
+TTWO.US,D,20140808,000000,20.49,20.96,20.41,20.9,1256381,0
+TTWO.US,D,20140811,000000,21,21.245,20.85,20.95,1585041,0
+TTWO.US,D,20140812,000000,20.96,21.31,20.88,21.16,1710477,0
+TTWO.US,D,20140813,000000,21.3,21.66,21.2,21.65,1550092,0
+TTWO.US,D,20140814,000000,21.54,22.09,21.51,22.07,1902199,0
+TTWO.US,D,20140815,000000,22.27,22.27,21.67,21.7,2751105,0
+TTWO.US,D,20140818,000000,21.92,22.2,21.91,22,831739,0
+TTWO.US,D,20140819,000000,22.05,22.31,21.99,22.15,591341,0
+TTWO.US,D,20140820,000000,22.02,22.15,21.81,22.08,842862,0
+TTWO.US,D,20140821,000000,22.37,22.485,22.01,22.42,1403347,0
+TTWO.US,D,20140822,000000,22.38,22.44,22.055,22.33,1115027,0
+TTWO.US,D,20140825,000000,22.5,22.605,22.03,22.06,927615,0
+TTWO.US,D,20140826,000000,22.15,22.43,22.01,22.31,980299,0
+TTWO.US,D,20140827,000000,22.3,22.74,22.253,22.7,1277335,0
+TTWO.US,D,20140828,000000,22.58,22.58,22.26,22.46,893297,0
+TTWO.US,D,20140829,000000,22.51,23.66,22.51,23.51,5526576,0
+TTWO.US,D,20140902,000000,23.62,23.92,23.215,23.66,2288333,0
+TTWO.US,D,20140903,000000,23.85,23.88,23.35,23.47,1711159,0
+TTWO.US,D,20140904,000000,23.41,23.71,23.205,23.25,1952811,0
+TTWO.US,D,20140905,000000,23,23.395,22.69,23.39,1416998,0
+TTWO.US,D,20140908,000000,23.27,23.55,23.14,23.36,1632174,0
+TTWO.US,D,20140909,000000,23.28,23.48,23.13,23.22,1326475,0
+TTWO.US,D,20140910,000000,23.27,23.55,22.88,23.54,1163866,0
+TTWO.US,D,20140911,000000,23.48,24.28,23.39,24.19,1697835,0
+TTWO.US,D,20140912,000000,24.2,24.2,23.38,23.53,1220341,0
+TTWO.US,D,20140915,000000,23.54,23.71,23,23.13,1211789,0
+TTWO.US,D,20140916,000000,23.13,23.33,22.725,23.05,1106729,0
+TTWO.US,D,20140917,000000,23.06,23.42,22.83,22.99,1365848,0
+TTWO.US,D,20140918,000000,23.02,23.56,22.91,23.52,936071,0
+TTWO.US,D,20140919,000000,23.73,23.91,23.57,23.71,2978346,0
+TTWO.US,D,20140922,000000,23.39,23.75,23.39,23.58,1402474,0
+TTWO.US,D,20140923,000000,23.39,23.72,23.15,23.15,1415524,0
+TTWO.US,D,20140924,000000,23.1,23.62,22.85,23.48,1552147,0
+TTWO.US,D,20140925,000000,23.4,23.49,23.02,23.1,1024309,0
+TTWO.US,D,20140926,000000,23.15,23.54,23.1,23.42,763232,0
+TTWO.US,D,20140929,000000,23.15,23.54,23.135,23.34,1001468,0
+TTWO.US,D,20140930,000000,23.37,23.52,23.03,23.07,1320053,0
+TTWO.US,D,20141001,000000,22.99,23.05,21.85,22.4,1859152,0
+TTWO.US,D,20141002,000000,22.5,22.59,21.845,22.37,1293269,0
+TTWO.US,D,20141003,000000,22.62,23.04,22.37,22.86,899622,0
+TTWO.US,D,20141006,000000,23.01,23.065,22.64,22.9,828816,0
+TTWO.US,D,20141007,000000,22.81,22.87,22.02,22.1,2809305,0
+TTWO.US,D,20141008,000000,22.12,22.5,21.5,22.44,1911376,0
+TTWO.US,D,20141009,000000,22.41,22.57,21.975,21.99,1143785,0
+TTWO.US,D,20141010,000000,21.84,21.99,21.38,21.64,2408200,0
+TTWO.US,D,20141013,000000,21.65,21.82,20.69,20.72,1735836,0
+TTWO.US,D,20141014,000000,21,21.42,20.75,20.83,1766447,0
+TTWO.US,D,20141015,000000,20.51,21.33,20.13,21.19,1749249,0
+TTWO.US,D,20141016,000000,20.91,21.9,20.64,21.49,1218481,0
+TTWO.US,D,20141017,000000,21.86,22.21,21.33,21.52,1074367,0
+TTWO.US,D,20141020,000000,21.46,21.89,21.32,21.8,1229766,0
+TTWO.US,D,20141021,000000,21.89,22.37,21.8,22.33,1287184,0
+TTWO.US,D,20141022,000000,22.42,22.68,21.93,22.01,1279039,0
+TTWO.US,D,20141023,000000,22.2,22.7,22.2,22.56,799858,0
+TTWO.US,D,20141024,000000,22.56,22.72,22.25,22.42,1011197,0
+TTWO.US,D,20141027,000000,22.37,22.47,21.98,22.11,956549,0
+TTWO.US,D,20141028,000000,22.26,23.11,22.17,23.11,1850784,0
+TTWO.US,D,20141029,000000,23.17,23.36,22.7,22.8,1728547,0
+TTWO.US,D,20141030,000000,24.5,25.48,23.72,25.27,6255442,0
+TTWO.US,D,20141031,000000,25.52,26.7,25.51,26.45,4083028,0
+TTWO.US,D,20141103,000000,26.56,26.8,25.81,25.83,3328934,0
+TTWO.US,D,20141104,000000,25.81,26.25,25.74,25.92,2307172,0
+TTWO.US,D,20141105,000000,26.18,26.4,25.8,26.07,1525385,0
+TTWO.US,D,20141106,000000,25.96,26.4,25.86,26.12,1524562,0
+TTWO.US,D,20141107,000000,26.02,26.21,25.555,26.16,1551121,0
+TTWO.US,D,20141110,000000,26.19,26.4,25.942,26.1,1400394,0
+TTWO.US,D,20141111,000000,26.1,26.32,25.95,26.11,1077131,0
+TTWO.US,D,20141112,000000,25.96,26.34,25.8,26.32,703361,0
+TTWO.US,D,20141113,000000,26.29,26.34,25.56,25.75,1551475,0
+TTWO.US,D,20141114,000000,25.76,26.4,25.76,26.39,1364930,0
+TTWO.US,D,20141117,000000,26.35,26.82,26.25,26.42,1946964,0
+TTWO.US,D,20141118,000000,26.44,27.19,26.31,27.03,1491190,0
+TTWO.US,D,20141119,000000,27.03,27.14,26.41,26.84,1172726,0
+TTWO.US,D,20141120,000000,26.7,27.1,26.56,26.94,918705,0
+TTWO.US,D,20141121,000000,27.42,27.46,26.69,26.89,1181648,0
+TTWO.US,D,20141124,000000,27.02,27.79,26.931,27.71,1756755,0
+TTWO.US,D,20141125,000000,27.75,28.02,27.63,27.88,1564601,0
+TTWO.US,D,20141126,000000,27.94,28.2,27.65,28.16,842604,0
+TTWO.US,D,20141128,000000,28.1,28.14,27.245,27.66,1093861,0
+TTWO.US,D,20141201,000000,27.49,27.58,26.63,26.7,1279354,0
+TTWO.US,D,20141202,000000,26.96,27.495,26.7,27.04,1312345,0
+TTWO.US,D,20141203,000000,27.06,28.21,27.06,28.11,1187787,0
+TTWO.US,D,20141204,000000,27.91,28.21,27.5,27.94,953022,0
+TTWO.US,D,20141205,000000,27.95,28.26,27.61,27.81,714941,0
+TTWO.US,D,20141208,000000,27.75,27.75,26.1,26.56,2603359,0
+TTWO.US,D,20141209,000000,26.16,27.18,25.85,27.11,1355514,0
+TTWO.US,D,20141210,000000,26.99,27.25,26.4,26.55,1017523,0
+TTWO.US,D,20141211,000000,26.73,27.4,26.33,27.07,846347,0
+TTWO.US,D,20141212,000000,26.87,28.458,26.87,28.14,2553780,0
+TTWO.US,D,20141215,000000,28.2,28.54,27.57,28.12,1696436,0
+TTWO.US,D,20141216,000000,28.07,28.08,27.04,27.05,2134527,0
+TTWO.US,D,20141217,000000,27.16,27.71,26.87,27.59,2097404,0
+TTWO.US,D,20141218,000000,28,28.47,27.83,28.42,1170520,0
+TTWO.US,D,20141219,000000,28.55,28.79,28.09,28.13,3419790,0
+TTWO.US,D,20141222,000000,28.39,28.83,28.25,28.56,1016284,0
+TTWO.US,D,20141223,000000,28.72,28.9,28.36,28.42,836222,0
+TTWO.US,D,20141224,000000,28.38,28.79,28.32,28.6,471417,0
+TTWO.US,D,20141226,000000,28.63,29.1,28.51,28.99,433410,0
+TTWO.US,D,20141229,000000,28.89,28.89,28.5,28.71,692931,0
+TTWO.US,D,20141230,000000,28.59,28.9,28.32,28.39,630987,0
+TTWO.US,D,20141231,000000,28.44,28.55,28,28.03,863247,0
+TTWO.US,D,20150102,000000,28.2,28.44,27.55,28.095,826936,0
+TTWO.US,D,20150105,000000,28.67,28.88,27.46,27.62,1038358,0
+TTWO.US,D,20150106,000000,28.15,28.44,27.52,27.93,1595591,0
+TTWO.US,D,20150107,000000,28.14,28.46,27.71,28.1,1380518,0
+TTWO.US,D,20150108,000000,28.31,28.78,28.15,28.46,2628576,0
+TTWO.US,D,20150109,000000,28.5,28.62,27.78,27.87,1186524,0
+TTWO.US,D,20150112,000000,28.03,28.1,27.23,27.87,1409999,0
+TTWO.US,D,20150113,000000,27.99,28.54,27.305,27.69,1339904,0
+TTWO.US,D,20150114,000000,27.43,27.94,27.265,27.84,837779,0
+TTWO.US,D,20150115,000000,27.82,27.95,27.33,27.7,1171846,0
+TTWO.US,D,20150116,000000,27.78,29.28,27.54,29.21,1524607,0
+TTWO.US,D,20150120,000000,29.5,29.55,28.6,29.04,929953,0
+TTWO.US,D,20150121,000000,29.1,29.6,28.8,29.21,1786884,0
+TTWO.US,D,20150122,000000,29.34,29.92,28.98,29.71,1378284,0
+TTWO.US,D,20150123,000000,29.58,29.93,29.33,29.85,768633,0
+TTWO.US,D,20150126,000000,29.91,30.71,29.81,30.5,1141890,0
+TTWO.US,D,20150127,000000,30.03,30.05,29.11,29.67,1809702,0
+TTWO.US,D,20150128,000000,30.24,30.8,29.87,29.89,2068031,0
+TTWO.US,D,20150129,000000,29.98,30.145,29.41,30.09,1605422,0
+TTWO.US,D,20150130,000000,29.91,30.15,29.31,29.72,1152443,0
+TTWO.US,D,20150202,000000,29.77,30.07,29.08,29.99,1717410,0
+TTWO.US,D,20150203,000000,30.22,30.64,29.39,29.84,3363748,0
+TTWO.US,D,20150204,000000,29.76,30.53,28.69,28.97,6054334,0
+TTWO.US,D,20150205,000000,29.3,29.53,28.41,28.77,2971934,0
+TTWO.US,D,20150206,000000,28.84,29.27,28.56,28.785,1794539,0
+TTWO.US,D,20150209,000000,28.76,29.07,28.03,28.32,2813936,0
+TTWO.US,D,20150210,000000,28.55,28.66,27.55,27.79,3043628,0
+TTWO.US,D,20150211,000000,27.69,28.1,27.24,27.32,3113141,0
+TTWO.US,D,20150212,000000,27.33,27.62,27.19,27.44,2649727,0
+TTWO.US,D,20150213,000000,27.5,28.42,27.44,28.4,2131460,0
+TTWO.US,D,20150217,000000,28.21,28.48,28.09,28.13,2826759,0
+TTWO.US,D,20150218,000000,28.1,28.31,27.55,28.16,2239920,0
+TTWO.US,D,20150219,000000,28.02,28.18,26.89,26.96,3002791,0
+TTWO.US,D,20150220,000000,26.86,27.06,26.53,27.005,2919719,0
+TTWO.US,D,20150223,000000,27,27.06,26.72,27,1219117,0
+TTWO.US,D,20150224,000000,27.02,27.31,26.84,26.99,1605681,0
+TTWO.US,D,20150225,000000,27.04,27.24,26.595,26.7,1800228,0
+TTWO.US,D,20150226,000000,26.66,27.17,26.46,26.54,1856257,0
+TTWO.US,D,20150227,000000,26.46,26.8,26.41,26.49,1548537,0
+TTWO.US,D,20150302,000000,26.43,26.44,25.72,26.06,3073600,0
+TTWO.US,D,20150303,000000,25.89,26.1,25.12,25.21,3620600,0
+TTWO.US,D,20150304,000000,25.21,25.49,25,25.05,1998800,0
+TTWO.US,D,20150305,000000,25.2,25.3,24.85,25.21,1931600,0
+TTWO.US,D,20150306,000000,25.02,25.19,24.74,24.81,1562300,0
+TTWO.US,D,20150309,000000,24.87,24.96,24.57,24.82,1926500,0
+TTWO.US,D,20150310,000000,24.65,24.84,24.25,24.33,2635300,0
+TTWO.US,D,20150311,000000,24.24,24.94,24.19,24.42,3220500,0
+TTWO.US,D,20150312,000000,24.64,24.75,24.23,24.47,2266900,0
+TTWO.US,D,20150313,000000,24.61,25.51,24.48,25.43,3341900,0
+TTWO.US,D,20150316,000000,25.53,26,25.49,25.83,2948400,0
+TTWO.US,D,20150317,000000,25.73,25.83,25.27,25.44,2205500,0
+TTWO.US,D,20150318,000000,25.43,25.85,25.19,25.67,1408000,0
+TTWO.US,D,20150319,000000,25.52,25.91,25.51,25.72,986300,0
+TTWO.US,D,20150320,000000,25.77,25.91,25.58,25.68,1431800,0
+TTWO.US,D,20150323,000000,25.64,26.21,25.64,25.68,1184300,0
+TTWO.US,D,20150324,000000,25.7,25.93,25.47,25.58,1365400,0
+TTWO.US,D,20150325,000000,25.86,26.06,24.97,25.02,1239300,0
+TTWO.US,D,20150326,000000,24.82,25.05,24.61,24.74,1239600,0
+TTWO.US,D,20150327,000000,24.73,25.27,24.73,25.26,665700,0
+TTWO.US,D,20150330,000000,25.28,25.6,25.08,25.21,1172800,0
+TTWO.US,D,20150331,000000,25.11,25.52,24.79,25.455,2061494,0
+TTWO.US,D,20150401,000000,25.41,25.41,24.73,24.82,1391800,0
+TTWO.US,D,20150402,000000,24.82,25.1,24.66,25,1444400,0
+TTWO.US,D,20150406,000000,24.85,25.33,24.61,24.88,1227400,0
+TTWO.US,D,20150407,000000,24.95,25.42,24.88,25.14,1336718,0
+TTWO.US,D,20150408,000000,25.16,25.51,25.13,25.42,1329900,0
+TTWO.US,D,20150409,000000,25.35,25.54,24.72,24.82,2218775,0
+TTWO.US,D,20150410,000000,24.88,25.28,24.88,25.27,1214800,0
+TTWO.US,D,20150413,000000,25.27,25.37,24.73,24.74,1425800,0
+TTWO.US,D,20150414,000000,24.74,25.18,24.74,24.93,896900,0
+TTWO.US,D,20150415,000000,25.01,25.17,24.845,25.03,1350094,0
+TTWO.US,D,20150416,000000,25.04,25.24,24.9,25.03,1109422,0
+TTWO.US,D,20150417,000000,24.78,24.85,24.65,24.72,1012300,0
+TTWO.US,D,20150420,000000,24.78,24.97,24.66,24.75,1331063,0
+TTWO.US,D,20150421,000000,24.86,25.05,24.65,24.85,1484720,0
+TTWO.US,D,20150422,000000,24.86,25.07,24.66,25.02,1117291,0
+TTWO.US,D,20150423,000000,25,25.15,24.87,25.1,671400,0
+TTWO.US,D,20150424,000000,25.14,25.28,24.93,25.08,873277,0
+TTWO.US,D,20150427,000000,25.24,25.37,24.97,25.02,892800,0
+TTWO.US,D,20150428,000000,24.95,25.08,24.52,24.64,1138540,0
+TTWO.US,D,20150429,000000,24.52,24.76,24.23,24.39,2528900,0
+TTWO.US,D,20150430,000000,24.31,24.33,23.3,23.7,4003700,0
+TTWO.US,D,20150501,000000,23.68,24.4,23.57,24.36,1779100,0
+TTWO.US,D,20150504,000000,24.31,24.55,24.25,24.45,1360100,0
+TTWO.US,D,20150505,000000,24.41,24.51,24.01,24.07,1958200,0
+TTWO.US,D,20150506,000000,24.28,24.45,24.01,24.12,2040083,0
+TTWO.US,D,20150507,000000,24.13,24.395,24.03,24.33,859364,0
+TTWO.US,D,20150508,000000,24.56,25.17,24.35,25.06,1950200,0
+TTWO.US,D,20150511,000000,24.98,25.2,24.77,25.1,1965400,0
+TTWO.US,D,20150512,000000,24.88,25.078,24.58,24.91,2000573,0
+TTWO.US,D,20150513,000000,24.55,24.93,24.45,24.75,1533400,0
+TTWO.US,D,20150514,000000,24.9,25.02,24.56,24.77,1623200,0
+TTWO.US,D,20150515,000000,24.83,24.84,24.58,24.69,2550766,0
+TTWO.US,D,20150518,000000,24.55,24.84,24.14,24.2,4622905,0
+TTWO.US,D,20150519,000000,26.79,28.72,26.7,28.62,16708961,0
+TTWO.US,D,20150520,000000,28.34,28.34,27.31,27.65,5331800,0
+TTWO.US,D,20150521,000000,27.76,27.97,27.49,27.63,1863300,0
+TTWO.US,D,20150522,000000,27.53,27.59,27.2,27.26,2599200,0
+TTWO.US,D,20150526,000000,27.1,27.56,27,27.55,2425394,0
+TTWO.US,D,20150527,000000,27.6,28.08,27.42,27.99,1995800,0
+TTWO.US,D,20150528,000000,27.9,27.96,27.595,27.66,1783827,0
+TTWO.US,D,20150529,000000,27.6,27.8,27.35,27.37,1986100,0
+TTWO.US,D,20150601,000000,27.38,27.475,26.85,27.28,2364715,0
+TTWO.US,D,20150602,000000,26.97,27.89,26.97,27.55,2895568,0
+TTWO.US,D,20150603,000000,27.94,28.49,27.81,28.26,3781500,0
+TTWO.US,D,20150604,000000,28.08,28.28,27.84,28,1349400,0
+TTWO.US,D,20150605,000000,27.94,28.22,27.83,28.19,1053000,0
+TTWO.US,D,20150608,000000,27.94,28.09,27.7,27.95,1397500,0
+TTWO.US,D,20150609,000000,27.95,28.13,27.71,28.08,1991353,0
+TTWO.US,D,20150610,000000,28.11,28.36,27.96,28.2,2010493,0
+TTWO.US,D,20150611,000000,28.11,28.63,28.08,28.49,1625755,0
+TTWO.US,D,20150612,000000,28.35,28.5,28.18,28.27,1072800,0
+TTWO.US,D,20150615,000000,28.1,28.2,27.83,27.91,1120900,0
+TTWO.US,D,20150616,000000,27.83,27.93,27.61,27.7,1617200,0
+TTWO.US,D,20150617,000000,27.69,27.93,27.42,27.56,1724700,0
+TTWO.US,D,20150618,000000,27.56,28.16,27.55,28.14,1502300,0
+TTWO.US,D,20150619,000000,28.16,28.23,27.71,28,1455400,0
+TTWO.US,D,20150622,000000,28.12,28.17,27.74,27.94,1006600,0
+TTWO.US,D,20150623,000000,27.98,28.12,27.77,28.01,653162,0
+TTWO.US,D,20150624,000000,28.65,28.98,28.33,28.6,1595700,0
+TTWO.US,D,20150625,000000,28.61,28.77,28.25,28.39,973600,0
+TTWO.US,D,20150626,000000,28.5,28.66,28.3,28.62,2674500,0
+TTWO.US,D,20150629,000000,28.43,28.58,27.92,27.94,1442500,0
+TTWO.US,D,20150630,000000,28.09,28.21,27.51,27.57,1466493,0
+TTWO.US,D,20150701,000000,27.72,27.92,27.35,27.45,1699700,0
+TTWO.US,D,20150702,000000,27.37,27.63,27.27,27.4,1096700,0
+TTWO.US,D,20150706,000000,27.11,27.58,27.11,27.46,865200,0
+TTWO.US,D,20150707,000000,27.51,27.72,27.06,27.61,1186300,0
+TTWO.US,D,20150708,000000,27.41,27.59,27.01,27.25,892600,0
+TTWO.US,D,20150709,000000,27.55,27.9,27.51,27.74,1039600,0
+TTWO.US,D,20150710,000000,28,28.33,27.79,28.26,1266800,0
+TTWO.US,D,20150713,000000,28.49,28.85,28.44,28.85,1028700,0
+TTWO.US,D,20150714,000000,28.95,29.35,28.71,29.33,1849786,0
+TTWO.US,D,20150715,000000,29.26,29.51,29.18,29.36,1914710,0
+TTWO.US,D,20150716,000000,29.5,29.99,29.29,29.95,2452500,0
+TTWO.US,D,20150717,000000,30.1,31.32,29.93,31.14,4675900,0
+TTWO.US,D,20150720,000000,31.17,31.54,31,31.35,2048300,0
+TTWO.US,D,20150721,000000,31.04,31.57,31.02,31.26,2406500,0
+TTWO.US,D,20150722,000000,31.14,31.55,31.02,31.49,1758200,0
+TTWO.US,D,20150723,000000,31.5,31.72,31.14,31.16,1627900,0
+TTWO.US,D,20150724,000000,31.2,31.69,31.12,31.41,2411000,0
+TTWO.US,D,20150727,000000,31.2,31.39,30.53,30.73,1569900,0
+TTWO.US,D,20150728,000000,31.05,31.55,30.82,31.52,2073700,0
+TTWO.US,D,20150729,000000,31.31,31.64,31.21,31.43,2024000,0
+TTWO.US,D,20150730,000000,31.29,32.17,31.05,31.81,1222500,0
+TTWO.US,D,20150731,000000,31.9,32,31.51,31.58,898200,0
+TTWO.US,D,20150803,000000,31.45,31.58,31.07,31.39,1043351,0
+TTWO.US,D,20150804,000000,31.41,31.79,31.34,31.43,1019100,0
+TTWO.US,D,20150805,000000,31.64,32.71,31.64,31.85,2217900,0
+TTWO.US,D,20150806,000000,32,32.261,31.41,31.54,2015157,0
+TTWO.US,D,20150807,000000,31.39,31.49,31.09,31.46,1964300,0
+TTWO.US,D,20150810,000000,31.55,31.92,30.86,30.94,3733800,0
+TTWO.US,D,20150811,000000,29.2,31.39,29.1,30.59,4684229,0
+TTWO.US,D,20150812,000000,30.17,30.35,29.49,30.26,1743600,0
+TTWO.US,D,20150813,000000,30.41,30.51,29.99,30.14,1436700,0
+TTWO.US,D,20150814,000000,30.08,31.01,30,30.72,1404900,0
+TTWO.US,D,20150817,000000,30.59,31.69,30.23,31.59,1993500,0
+TTWO.US,D,20150818,000000,31.55,31.61,31.04,31.11,1605200,0
+TTWO.US,D,20150819,000000,31.06,31.11,30.32,30.35,1118300,0
+TTWO.US,D,20150820,000000,30.21,30.26,29.34,29.38,1460700,0
+TTWO.US,D,20150821,000000,28.95,29.57,28.48,28.88,2276500,0
+TTWO.US,D,20150824,000000,25.6,28.13,25.01,27.83,3424341,0
+TTWO.US,D,20150825,000000,28.66,28.71,27.62,27.63,1742900,0
+TTWO.US,D,20150826,000000,28.09,28.41,27.33,28.3,1870000,0
+TTWO.US,D,20150827,000000,28.63,28.95,28.09,28.92,1513400,0
+TTWO.US,D,20150828,000000,28.78,29.84,28.73,29.78,1786500,0
+TTWO.US,D,20150831,000000,29.5,29.64,28.88,29.13,2025200,0
+TTWO.US,D,20150901,000000,28.5,29.09,28.16,28.35,1709500,0
+TTWO.US,D,20150902,000000,28.65,29.01,28.07,28.71,1706900,0
+TTWO.US,D,20150903,000000,28.86,29,28.28,28.7,1145600,0
+TTWO.US,D,20150904,000000,28.35,28.73,28.19,28.45,1002100,0
+TTWO.US,D,20150908,000000,28.9,29.64,28.59,29.58,1307300,0
+TTWO.US,D,20150909,000000,29.75,29.94,29.05,29.12,802700,0
+TTWO.US,D,20150910,000000,29.07,29.37,28.88,29.15,705020,0
+TTWO.US,D,20150911,000000,28.48,29.18,28.25,29.18,644200,0
+TTWO.US,D,20150914,000000,29.33,29.34,28.69,29.04,799400,0
+TTWO.US,D,20150915,000000,29.16,29.62,29.04,29.49,608000,0
+TTWO.US,D,20150916,000000,29.49,29.67,29.14,29.48,819400,0
+TTWO.US,D,20150917,000000,29.39,29.79,29.25,29.54,1306305,0
+TTWO.US,D,20150918,000000,29.18,29.99,29.12,29.53,2072600,0
+TTWO.US,D,20150921,000000,29.71,30.12,29.65,29.93,966800,0
+TTWO.US,D,20150922,000000,29.56,30.16,29.27,29.68,849600,0
+TTWO.US,D,20150923,000000,29.78,30.04,29.53,29.86,499532,0
+TTWO.US,D,20150924,000000,29.52,30.15,29.45,29.81,826525,0
+TTWO.US,D,20150925,000000,30.05,30.57,29.74,30.06,1026800,0
+TTWO.US,D,20150928,000000,29.91,30.09,28.13,28.47,1387492,0
+TTWO.US,D,20150929,000000,28.39,28.5,27.69,27.97,1102300,0
+TTWO.US,D,20150930,000000,28.1,28.77,27.85,28.73,1451000,0
+TTWO.US,D,20151001,000000,28.54,28.89,27.89,28.54,1328100,0
+TTWO.US,D,20151002,000000,28.28,29.39,27.94,29.39,1186000,0
+TTWO.US,D,20151005,000000,29.66,30.57,29.39,30.5,1220654,0
+TTWO.US,D,20151006,000000,30.42,30.52,29.54,29.66,764100,0
+TTWO.US,D,20151007,000000,29.88,29.9,29.08,29.78,1417600,0
+TTWO.US,D,20151008,000000,29.82,29.93,29.13,29.74,867800,0
+TTWO.US,D,20151009,000000,29.83,30.2,29.59,29.93,527200,0
+TTWO.US,D,20151012,000000,29.92,30.81,29.71,30.63,1029884,0
+TTWO.US,D,20151013,000000,30.37,30.93,30.28,30.72,592500,0
+TTWO.US,D,20151014,000000,30.79,31.22,30.67,30.78,1020000,0
+TTWO.US,D,20151015,000000,30.88,31.91,30.77,31.89,1317000,0
+TTWO.US,D,20151016,000000,31.6,31.98,31.22,31.59,1248000,0
+TTWO.US,D,20151019,000000,31.39,31.74,31.01,31.38,500361,0
+TTWO.US,D,20151020,000000,31.19,31.97,31.101,31.75,709632,0
+TTWO.US,D,20151021,000000,31.92,32.1,31.61,31.76,648800,0
+TTWO.US,D,20151022,000000,32.23,32.91,31.9,32.76,1306000,0
+TTWO.US,D,20151023,000000,33.06,33.57,32.8,33.46,893800,0
+TTWO.US,D,20151026,000000,33.39,33.63,33.18,33.33,717900,0
+TTWO.US,D,20151027,000000,33.29,33.65,33.03,33.14,1163000,0
+TTWO.US,D,20151028,000000,33.33,33.9,32.98,33.49,1602000,0
+TTWO.US,D,20151029,000000,33.32,33.87,33.1,33.16,1347200,0
+TTWO.US,D,20151030,000000,33.08,34.39,32.82,33.2,1666500,0
+TTWO.US,D,20151102,000000,33.19,34.07,32.99,33.65,1581843,0
+TTWO.US,D,20151103,000000,33.69,34.2,33.1,33.92,2698000,0
+TTWO.US,D,20151104,000000,34.11,34.2,33.65,34.03,1405702,0
+TTWO.US,D,20151105,000000,34.03,34.29,32.97,33.05,2810500,0
+TTWO.US,D,20151106,000000,35,37,34.15,34.2,4320600,0
+TTWO.US,D,20151109,000000,33.9,35.11,32.66,32.97,2601501,0
+TTWO.US,D,20151110,000000,32.99,33.19,32.56,32.92,1516900,0
+TTWO.US,D,20151111,000000,32.99,33.29,32.6,32.92,1288500,0
+TTWO.US,D,20151112,000000,32.68,33.45,32.45,33.03,1314500,0
+TTWO.US,D,20151113,000000,32.71,33.47,32.51,33.12,1671300,0
+TTWO.US,D,20151116,000000,33.13,33.49,32.26,33.44,1798400,0
+TTWO.US,D,20151117,000000,33.57,34.63,33.3,34.35,1942600,0
+TTWO.US,D,20151118,000000,34.37,34.7,33.51,34.64,1375500,0
+TTWO.US,D,20151119,000000,34.89,35,34.48,34.63,1127900,0
+TTWO.US,D,20151120,000000,34.7,35.75,34.16,35.6,1998000,0
+TTWO.US,D,20151123,000000,35.4,35.8,34.75,34.91,1381800,0
+TTWO.US,D,20151124,000000,34.67,34.8,34.39,34.71,725000,0
+TTWO.US,D,20151125,000000,34.86,35.69,34.8,35.62,1156900,0
+TTWO.US,D,20151127,000000,35.57,35.77,35.35,35.69,516200,0
+TTWO.US,D,20151130,000000,35.79,35.91,35.21,35.37,1220800,0
+TTWO.US,D,20151201,000000,35.41,36.043,35.41,35.99,1047433,0
+TTWO.US,D,20151202,000000,35.98,36.15,35.73,35.88,1256324,0
+TTWO.US,D,20151203,000000,36.06,36.365,35.601,35.78,1361012,0
+TTWO.US,D,20151204,000000,35.85,36.72,35.82,36.49,1778900,0
+TTWO.US,D,20151207,000000,36.53,36.58,35.97,36.11,807900,0
+TTWO.US,D,20151208,000000,35.67,36.35,35.6,36.25,579577,0
+TTWO.US,D,20151209,000000,36.16,36.33,35.36,35.59,1027500,0
+TTWO.US,D,20151210,000000,35.53,35.8,35.1,35.42,814400,0
+TTWO.US,D,20151211,000000,34.76,35.46,34.65,35.01,1939500,0
+TTWO.US,D,20151214,000000,35.01,35.34,34.81,35.19,1330543,0
+TTWO.US,D,20151215,000000,35.38,36.12,35.32,36,838100,0
+TTWO.US,D,20151216,000000,36.3,36.55,35.48,36.23,708800,0
+TTWO.US,D,20151217,000000,36.48,36.94,35.85,35.85,1007000,0
+TTWO.US,D,20151218,000000,35.7,35.79,34.74,34.76,1921000,0
+TTWO.US,D,20151221,000000,35.33,35.63,34.34,35,994200,0
+TTWO.US,D,20151222,000000,35.08,35.47,34.65,35.27,759227,0
+TTWO.US,D,20151223,000000,35.47,35.61,35.04,35.55,630100,0
+TTWO.US,D,20151224,000000,35.58,35.97,35.22,35.745,313363,0
+TTWO.US,D,20151228,000000,35.69,35.762,35.13,35.76,611531,0
+TTWO.US,D,20151229,000000,36,36.37,35.38,35.83,1071087,0
+TTWO.US,D,20151230,000000,35.83,36.05,35.43,35.51,447037,0
+TTWO.US,D,20151231,000000,35.24,35.5,34.78,34.84,950263,0
+TTWO.US,D,20160104,000000,34.05,34.75,33.62,34.17,1100522,0
+TTWO.US,D,20160105,000000,34.36,35.08,34.16,34.75,1373637,0
+TTWO.US,D,20160106,000000,34.22,34.7,33.55,34.01,605997,0
+TTWO.US,D,20160107,000000,33.33,33.62,32.41,32.42,1222125,0
+TTWO.US,D,20160108,000000,32.56,33.15,32.2931,32.34,1248515,0
+TTWO.US,D,20160111,000000,32.59,32.93,32.35,32.77,1206260,0
+TTWO.US,D,20160112,000000,32.86,33.725,32.86,33.62,904291,0
+TTWO.US,D,20160113,000000,33.83,33.86,32.44,32.5,1292823,0
+TTWO.US,D,20160114,000000,32.61,32.84,31.74,32.69,1000422,0
+TTWO.US,D,20160115,000000,31.61,32.81,31.5701,32.58,935581,0
+TTWO.US,D,20160119,000000,32.72,33.14,31.81,32.5,1118000,0
+TTWO.US,D,20160120,000000,31.95,33.03,31.3588,32.62,1011993,0
+TTWO.US,D,20160121,000000,32.89,33.26,32.38,32.97,1197240,0
+TTWO.US,D,20160122,000000,33.49,33.75,33.12,33.63,858137,0
+TTWO.US,D,20160125,000000,33.54,34.04,33.31,33.61,1149999,0
+TTWO.US,D,20160126,000000,33.83,34.36,33.6,34.27,2428401,0
+TTWO.US,D,20160127,000000,34.08,34.56,33.62,33.74,1212553,0
+TTWO.US,D,20160128,000000,33.99,34.3822,33.28,33.61,1070894,0
+TTWO.US,D,20160129,000000,33.5,34.7,33.29,34.7,1436412,0
+TTWO.US,D,20160201,000000,34.58,34.99,34.29,34.62,1079429,0
+TTWO.US,D,20160202,000000,34.34,34.48,33.06,33.44,1103331,0
+TTWO.US,D,20160203,000000,33.57,33.587,31.87,32.83,2421629,0
+TTWO.US,D,20160204,000000,36,36.28,33.29,35.08,6134149,0
+TTWO.US,D,20160205,000000,35.06,35.08,32.995,33.38,3031664,0
+TTWO.US,D,20160208,000000,32.89,33.72,31.66,33.63,2723247,0
+TTWO.US,D,20160209,000000,33.27,35.19,33.16,34.52,2883443,0
+TTWO.US,D,20160210,000000,34.79,35.36,34.29,34.46,986540,0
+TTWO.US,D,20160211,000000,33.84,35.37,33.42,35.07,1006798,0
+TTWO.US,D,20160212,000000,35.12,35.2789,33.81,34.13,1574361,0
+TTWO.US,D,20160216,000000,34.48,34.68,33.92,34.63,1752108,0
+TTWO.US,D,20160217,000000,34.76,34.97,33.85,34.35,1858517,0
+TTWO.US,D,20160218,000000,34.35,34.68,33.97,34,1050629,0
+TTWO.US,D,20160219,000000,33.92,34.72,33.65,34.67,1478122,0
+TTWO.US,D,20160222,000000,34.91,35.67,34.705,35.3,1026486,0
+TTWO.US,D,20160223,000000,35.22,35.45,34.69,34.89,761577,0
+TTWO.US,D,20160224,000000,34.56,35.58,34.43,35.35,1032817,0
+TTWO.US,D,20160225,000000,35.49,35.73,35.25,35.7,787255,0
+TTWO.US,D,20160226,000000,35.83,35.98,35.58,35.81,593913,0
+TTWO.US,D,20160229,000000,35.82,36.69,35.71,35.99,1060254,0
+TTWO.US,D,20160301,000000,36.18,37.71,36.05,37.5,2172314,0
+TTWO.US,D,20160302,000000,37.55,37.55,36.9,37.32,1341451,0
+TTWO.US,D,20160303,000000,37.24,37.3,36.11,36.57,936579,0
+TTWO.US,D,20160304,000000,36.56,36.996,35.83,36,1246742,0
+TTWO.US,D,20160307,000000,35.73,35.73,34.44,34.65,1562229,0
+TTWO.US,D,20160308,000000,34.53,34.895,34.39,34.51,1285569,0
+TTWO.US,D,20160309,000000,34.74,35.32,34.62,34.85,733321,0
+TTWO.US,D,20160310,000000,35.06,35.65,34.795,35.52,1647839,0
+TTWO.US,D,20160311,000000,35.79,36.19,35.64,35.83,656115,0
+TTWO.US,D,20160314,000000,35.42,35.8,35.26,35.33,1037001,0
+TTWO.US,D,20160315,000000,35.32,35.57,35.01,35.27,1231975,0
+TTWO.US,D,20160316,000000,35.09,35.78,34.98,35.6,827584,0
+TTWO.US,D,20160317,000000,35.59,35.68,34.85,35.1,651419,0
+TTWO.US,D,20160318,000000,35.29,35.29,34.64,34.87,1097580,0
+TTWO.US,D,20160321,000000,34.77,34.99,34.6,34.84,996269,0
+TTWO.US,D,20160322,000000,34.66,35.75,34.63,35.44,1158776,0
+TTWO.US,D,20160323,000000,35.35,35.625,35.03,35.22,713976,0
+TTWO.US,D,20160324,000000,35.1,35.56,34.84,35.19,629296,0
+TTWO.US,D,20160328,000000,35.21,35.52,35.02,35.4,556196,0
+TTWO.US,D,20160329,000000,35.27,37.04,35.27,37,1294449,0
+TTWO.US,D,20160330,000000,37.2,37.64,37.1,37.24,1048834,0
+TTWO.US,D,20160331,000000,37.23,37.95,37.07,37.67,1364155,0
+TTWO.US,D,20160401,000000,37.33,38.07,37.33,37.99,1056493,0
+TTWO.US,D,20160404,000000,38.05,38.52,37.51,37.66,780624,0
+TTWO.US,D,20160405,000000,37.43,37.755,36.81,36.93,1019532,0
+TTWO.US,D,20160406,000000,37.09,37.41,36.81,37.09,625373,0
+TTWO.US,D,20160407,000000,36.94,37.13,36.44,36.59,651588,0
+TTWO.US,D,20160408,000000,36.84,37,36.22,36.45,617936,0
+TTWO.US,D,20160411,000000,36.51,36.69,35.67,35.67,608982,0
+TTWO.US,D,20160412,000000,35.72,35.8,35.31,35.48,817215,0
+TTWO.US,D,20160413,000000,35.45,36.16,35.45,36.07,846326,0
+TTWO.US,D,20160414,000000,36.12,36.66,35.51,35.54,846540,0
+TTWO.US,D,20160415,000000,35.43,35.92,35.4,35.76,1398615,0
+TTWO.US,D,20160418,000000,35.71,36.79,35.71,36.76,738305,0
+TTWO.US,D,20160419,000000,36.8,37.07,36.32,37.04,854293,0
+TTWO.US,D,20160420,000000,37,37.26,36.74,36.76,377242,0
+TTWO.US,D,20160421,000000,36.87,36.93,36.29,36.6,427555,0
+TTWO.US,D,20160422,000000,36.33,36.8199,36.25,36.56,659590,0
+TTWO.US,D,20160425,000000,36.48,36.69,35.96,36.04,593530,0
+TTWO.US,D,20160426,000000,36.16,36.35,35.22,35.28,833640,0
+TTWO.US,D,20160427,000000,35.35,35.4,34.52,35,1655239,0
+TTWO.US,D,20160428,000000,34.91,35.51,34.25,34.34,1314804,0
+TTWO.US,D,20160429,000000,34.25,34.45,33.67,34.18,1153964,0
+TTWO.US,D,20160502,000000,34.24,35.45,34.23,35.43,1456126,0
+TTWO.US,D,20160503,000000,34.94,35.11,34.23,34.3,1377118,0
+TTWO.US,D,20160504,000000,34.18,34.33,33.83,33.92,696512,0
+TTWO.US,D,20160505,000000,34.05,34.3965,33.85,34.02,556131,0
+TTWO.US,D,20160506,000000,34.09,35.01,33.8,34.92,1564706,0
+TTWO.US,D,20160509,000000,34.79,35.38,34.52,34.69,689142,0
+TTWO.US,D,20160510,000000,34.75,35.02,34.34,34.77,943606,0
+TTWO.US,D,20160511,000000,35.33,36.49,35.33,35.7,2023712,0
+TTWO.US,D,20160512,000000,35.88,36.425,35.74,36.29,1155620,0
+TTWO.US,D,20160513,000000,36.31,37,36.27,36.96,1672560,0
+TTWO.US,D,20160516,000000,36.97,37.3,36.12,36.89,1925938,0
+TTWO.US,D,20160517,000000,36.95,37.03,35.83,36,2112376,0
+TTWO.US,D,20160518,000000,35.97,36.1,35.17,35.68,2686669,0
+TTWO.US,D,20160519,000000,33.32,37.36,33.06,37.29,4851820,0
+TTWO.US,D,20160520,000000,37.34,37.34,35.94,36.37,3242409,0
+TTWO.US,D,20160523,000000,36.47,37,36.0801,36.43,1441734,0
+TTWO.US,D,20160524,000000,36.46,38.35,36.37,38.32,1955260,0
+TTWO.US,D,20160525,000000,38.22,38.31,37.62,38.19,1351970,0
+TTWO.US,D,20160526,000000,38.34,38.72,37.87,38.65,1093407,0
+TTWO.US,D,20160527,000000,38.65,39.06,38.58,38.8,875489,0
+TTWO.US,D,20160531,000000,38.75,39.3,38.51,38.91,1551350,0
+TTWO.US,D,20160601,000000,38.61,38.93,38.34,38.5,1262959,0
+TTWO.US,D,20160602,000000,38.21,38.93,38,38.91,1175904,0
+TTWO.US,D,20160603,000000,38.64,39.05,38.39,38.79,933304,0
+TTWO.US,D,20160606,000000,38.75,39.3,38.4425,39.09,1131863,0
+TTWO.US,D,20160607,000000,39.2,40.165,39.19,39.87,2308473,0
+TTWO.US,D,20160608,000000,39.27,39.7,38.67,39.66,2626339,0
+TTWO.US,D,20160609,000000,39.37,40,39.09,39.58,1642615,0
+TTWO.US,D,20160610,000000,39,39.57,38.81,39.04,1322966,0
+TTWO.US,D,20160613,000000,38.67,39.38,38.22,38.23,1216843,0
+TTWO.US,D,20160614,000000,38.22,38.54,37.76,38.36,1981710,0
+TTWO.US,D,20160615,000000,38.4,38.67,37.4,37.5,1949972,0
+TTWO.US,D,20160616,000000,37.37,38.11,37.1029,37.77,1416554,0
+TTWO.US,D,20160617,000000,37.69,37.715,36.82,37.09,1438325,0
+TTWO.US,D,20160620,000000,37.43,38.035,37.27,37.78,1061848,0
+TTWO.US,D,20160621,000000,37.85,38.11,37.19,37.31,705221,0
+TTWO.US,D,20160622,000000,37.16,37.5052,37.05,37.19,511785,0
+TTWO.US,D,20160623,000000,37.4,37.98,37.25,37.97,872477,0
+TTWO.US,D,20160624,000000,36.28,37.2997,35.99,35.99,2450612,0
+TTWO.US,D,20160627,000000,35.63,35.63,35,35.5,1900993,0
+TTWO.US,D,20160628,000000,35.96,36.24,35.7,36.15,1001430,0
+TTWO.US,D,20160629,000000,36.53,36.835,36.38,36.62,891342,0
+TTWO.US,D,20160630,000000,36.69,37.93,36.65,37.92,1224859,0
+TTWO.US,D,20160701,000000,37.64,38.43,37.64,37.92,923484,0
+TTWO.US,D,20160705,000000,37.84,38.09,37.73,38.03,548814,0
+TTWO.US,D,20160706,000000,37.99,38.86,37.84,38.6,995043,0
+TTWO.US,D,20160707,000000,38.74,39.3,38.67,39.23,984607,0
+TTWO.US,D,20160708,000000,39.55,40.13,39.24,39.84,1005556,0
+TTWO.US,D,20160711,000000,39.99,40.86,39.99,40.69,1048821,0
+TTWO.US,D,20160712,000000,41.09,41.71,40.8,41.34,1340311,0
+TTWO.US,D,20160713,000000,41.49,41.49,39.83,39.91,1646998,0
+TTWO.US,D,20160714,000000,40.2,40.99,38.74,39.98,1933098,0
+TTWO.US,D,20160715,000000,40.01,40.52,39.81,40.45,1070109,0
+TTWO.US,D,20160718,000000,40.54,41.08,40.37,40.66,866036,0
+TTWO.US,D,20160719,000000,40.7,40.7,39.905,39.93,1097391,0
+TTWO.US,D,20160720,000000,40.2,40.76,39.95,40.52,746370,0
+TTWO.US,D,20160721,000000,40.61,40.7,39.91,40.1,526031,0
+TTWO.US,D,20160722,000000,40.12,41.01,40,40.57,754552,0
+TTWO.US,D,20160725,000000,40.38,40.8,40.341,40.68,627025,0
+TTWO.US,D,20160726,000000,40.79,40.91,40,40.18,528721,0
+TTWO.US,D,20160727,000000,40.42,40.64,39.98,40.45,603436,0
+TTWO.US,D,20160728,000000,40.37,40.64,40.16,40.32,471982,0
+TTWO.US,D,20160729,000000,40.4,40.45,40.05,40.18,695012,0
+TTWO.US,D,20160801,000000,40.06,40.515,40.06,40.29,578578,0
+TTWO.US,D,20160802,000000,40.4,40.48,40.01,40.17,779876,0
+TTWO.US,D,20160803,000000,40,40.85,40,40.79,798758,0
+TTWO.US,D,20160804,000000,40.91,41.21,40.45,40.57,1696747,0
+TTWO.US,D,20160805,000000,42.5,42.98,40.96,41.37,2861223,0
+TTWO.US,D,20160808,000000,41.42,41.57,40.93,40.98,1957454,0
+TTWO.US,D,20160809,000000,41.2,41.6186,40.65,41.39,1227011,0
+TTWO.US,D,20160810,000000,41.34,41.41,41,41.34,1309441,0
+TTWO.US,D,20160811,000000,41.63,41.83,41.2,41.44,883784,0
+TTWO.US,D,20160812,000000,41.41,41.41,40.9001,41.34,601773,0
+TTWO.US,D,20160815,000000,41.5,42.49,41.34,42.34,1193737,0
+TTWO.US,D,20160816,000000,42.27,42.27,41.175,41.23,1139409,0
+TTWO.US,D,20160817,000000,41.13,42.24,40.85,41.055,1468815,0
+TTWO.US,D,20160818,000000,40.94,41.375,40.9,41.09,1060566,0
+TTWO.US,D,20160819,000000,41.12,41.63,40.7189,40.98,854013,0
+TTWO.US,D,20160822,000000,40.76,41.3,40.6301,41.29,849317,0
+TTWO.US,D,20160823,000000,41.53,42.28,41.39,42.25,851915,0
+TTWO.US,D,20160824,000000,42.2,42.67,42.06,42.22,824657,0
+TTWO.US,D,20160825,000000,42.03,42.32,41.8,42.31,514548,0
+TTWO.US,D,20160826,000000,42.17,42.69,41.87,42.24,1489254,0
+TTWO.US,D,20160829,000000,42.44,44.5,42.32,44.17,3118794,0
+TTWO.US,D,20160830,000000,44.25,44.47,43.55,43.81,854365,0
+TTWO.US,D,20160831,000000,43.63,43.77,43.29,43.47,872653,0
+TTWO.US,D,20160901,000000,43.5,43.84,43.005,43.76,771321,0
+TTWO.US,D,20160902,000000,44,45.04,43.84,44.7,1387920,0
+TTWO.US,D,20160906,000000,44.91,45.04,44.415,44.64,536429,0
+TTWO.US,D,20160907,000000,44.78,44.78,43.12,43.56,1817241,0
+TTWO.US,D,20160908,000000,43.43,43.76,42.89,43.28,1175671,0
+TTWO.US,D,20160909,000000,43.06,43.58,42.69,42.74,1133640,0
+TTWO.US,D,20160912,000000,42.54,43.57,42.35,43.53,921213,0
+TTWO.US,D,20160913,000000,43.53,43.98,43.23,43.78,1017858,0
+TTWO.US,D,20160914,000000,43.76,44.36,43.76,44.11,847630,0
+TTWO.US,D,20160915,000000,45.8,45.8,43.97,45.23,1299949,0
+TTWO.US,D,20160916,000000,45.26,45.26,44.39,44.73,2055717,0
+TTWO.US,D,20160919,000000,44.93,45.16,44.17,44.71,737043,0
+TTWO.US,D,20160920,000000,44.99,45.46,44.82,45.24,807369,0
+TTWO.US,D,20160921,000000,45.66,46.45,45.16,46.34,1468060,0
+TTWO.US,D,20160922,000000,46.52,46.78,45.69,45.87,872950,0
+TTWO.US,D,20160923,000000,45.91,46.435,45.39,46.32,1352101,0
+TTWO.US,D,20160926,000000,46.03,46.44,45.88,45.9,1292028,0
+TTWO.US,D,20160927,000000,45.93,46.255,45.57,46.11,1035241,0
+TTWO.US,D,20160928,000000,45.73,46.13,45.12,45.35,1739278,0
+TTWO.US,D,20160929,000000,45.36,45.435,44.91,45.16,925681,0
+TTWO.US,D,20160930,000000,45.14,45.52,44.83,45.08,1322027,0
+TTWO.US,D,20161003,000000,44.79,45.35,44.56,45.16,785173,0
+TTWO.US,D,20161004,000000,45.29,45.65,45.17,45.5,1020659,0
+TTWO.US,D,20161005,000000,45.65,45.74,45.1,45.61,560081,0
+TTWO.US,D,20161006,000000,45.79,46,45.07,45.49,901530,0
+TTWO.US,D,20161007,000000,46.49,46.49,44.5,44.69,1180735,0
+TTWO.US,D,20161010,000000,44.81,45.21,43.32,43.77,2975172,0
+TTWO.US,D,20161011,000000,43.77,43.98,41.92,42.22,3202461,0
+TTWO.US,D,20161012,000000,42.18,42.52,41.81,42.5,1069923,0
+TTWO.US,D,20161013,000000,42.19,42.52,41.701,42.35,839292,0
+TTWO.US,D,20161014,000000,42.87,43.9699,42.65,42.69,1337123,0
+TTWO.US,D,20161017,000000,44.5,45.8465,44.5,44.85,4101086,0
+TTWO.US,D,20161018,000000,45.47,45.71,44.31,45.09,3138691,0
+TTWO.US,D,20161019,000000,45.06,45.48,44.07,44.22,1180826,0
+TTWO.US,D,20161020,000000,44.16,45.06,43.93,44.98,1398359,0
+TTWO.US,D,20161021,000000,44.83,45.08,44.38,44.99,1060575,0
+TTWO.US,D,20161024,000000,45.47,45.94,45.25,45.91,1345223,0
+TTWO.US,D,20161025,000000,45.81,46.22,45.45,45.88,1309766,0
+TTWO.US,D,20161026,000000,45.8,45.95,45.14,45.31,1146628,0
+TTWO.US,D,20161027,000000,45.47,45.88,44.99,45.1,778401,0
+TTWO.US,D,20161028,000000,45.07,45.12,44.28,44.71,1241387,0
+TTWO.US,D,20161031,000000,44.99,45.095,43.98,44.39,2282941,0
+TTWO.US,D,20161101,000000,44.29,44.6,43.86,43.93,1558403,0
+TTWO.US,D,20161102,000000,43.67,45.15,43.33,44.8,3733366,0
+TTWO.US,D,20161103,000000,49.22,49.99,47.17,48.29,6071186,0
+TTWO.US,D,20161104,000000,48.29,48.87,47.6401,48.3,2265301,0
+TTWO.US,D,20161107,000000,49.04,50.19,48.585,49.57,3085537,0
+TTWO.US,D,20161108,000000,49.32,49.72,49.04,49.22,1467307,0
+TTWO.US,D,20161109,000000,48.71,49.35,48.09,49,1520284,0
+TTWO.US,D,20161110,000000,49.46,49.46,45.87,46.94,2660341,0
+TTWO.US,D,20161111,000000,48.04,48.45,46.47,47.95,1667291,0
+TTWO.US,D,20161114,000000,48.42,48.42,46.42,46.49,1601683,0
+TTWO.US,D,20161115,000000,47,47.5,46.411,46.51,1648091,0
+TTWO.US,D,20161116,000000,46.28,46.747,46.05,46.47,1678165,0
+TTWO.US,D,20161117,000000,46.7,48.74,46.7,48.63,4617307,0
+TTWO.US,D,20161118,000000,48.66,49.21,47.33,47.64,1639192,0
+TTWO.US,D,20161121,000000,47.57,48.38,47.57,48.03,940830,0
+TTWO.US,D,20161122,000000,48.05,48.1387,46.96,47.28,1144812,0
+TTWO.US,D,20161123,000000,47.42,48.595,47.16,48.48,1157761,0
+TTWO.US,D,20161125,000000,48.57,49.19,48.57,48.81,359401,0
+TTWO.US,D,20161128,000000,49.21,49.21,48.3101,48.48,840849,0
+TTWO.US,D,20161129,000000,48.59,50.54,48.44,50.09,2821034,0
+TTWO.US,D,20161130,000000,50.05,50.33,48.99,49.23,2145774,0
+TTWO.US,D,20161201,000000,49,49.17,46.9645,47.23,1637904,0
+TTWO.US,D,20161202,000000,47.01,48.04,46.27,47.46,1109159,0
+TTWO.US,D,20161205,000000,47.48,48.57,47.48,48.41,972326,0
+TTWO.US,D,20161206,000000,48.42,48.74,47.56,48,1335159,0
+TTWO.US,D,20161207,000000,48.04,49.14,48,49.02,789822,0
+TTWO.US,D,20161208,000000,49.25,49.99,49.16,49.66,847075,0
+TTWO.US,D,20161209,000000,49.91,50.56,49.3,49.78,759220,0
+TTWO.US,D,20161212,000000,49.76,50.16,49.5,50.03,928523,0
+TTWO.US,D,20161213,000000,50.03,51.23,50,50.85,2551069,0
+TTWO.US,D,20161214,000000,50.71,51.03,49.84,49.91,1132903,0
+TTWO.US,D,20161215,000000,50.15,51.34,49.27,50.46,1105730,0
+TTWO.US,D,20161216,000000,50.36,50.7,49.15,49.25,1349710,0
+TTWO.US,D,20161219,000000,49.14,49.62,48.64,49.09,825984,0
+TTWO.US,D,20161220,000000,49.09,49.96,48.84,49.92,639603,0
+TTWO.US,D,20161221,000000,50.09,50.57,49.47,49.75,651604,0
+TTWO.US,D,20161222,000000,49.88,49.88,49.17,49.25,341000,0
+TTWO.US,D,20161223,000000,49.22,49.94,49.22,49.88,336401,0
+TTWO.US,D,20161227,000000,50.14,50.53,49.45,49.73,1168615,0
+TTWO.US,D,20161228,000000,49.82,50.25,48.92,49.25,893665,0
+TTWO.US,D,20161229,000000,49.25,49.67,48.96,49.58,410649,0
+TTWO.US,D,20161230,000000,49.79,49.79,48.85,49.29,835279,0
+TTWO.US,D,20170103,000000,49.35,50.04,48.58,49.22,1060475,0
+TTWO.US,D,20170104,000000,49.44,50.29,49.36,50.14,851583,0
+TTWO.US,D,20170105,000000,50.12,50.69,49.36,49.36,749845,0
+TTWO.US,D,20170106,000000,49.4,50.34,49.32,49.95,1098764,0
+TTWO.US,D,20170109,000000,49.87,50.67,49.59,50.46,1164725,0
+TTWO.US,D,20170110,000000,50.32,51.05,50.06,50.81,612721,0
+TTWO.US,D,20170111,000000,50.95,51.81,50.67,51.11,847086,0
+TTWO.US,D,20170112,000000,50.94,51.2,50.31,50.87,619774,0
+TTWO.US,D,20170113,000000,50.62,51.73,50.51,51.61,864219,0
+TTWO.US,D,20170117,000000,51.54,51.7,51,51.41,584168,0
+TTWO.US,D,20170118,000000,51.6,51.85,51.35,51.79,594195,0
+TTWO.US,D,20170119,000000,51.89,52.1,51.6,51.79,710815,0
+TTWO.US,D,20170120,000000,51.82,52.39,51.57,52.35,1040178,0
+TTWO.US,D,20170123,000000,52.21,52.56,52.09,52.16,905202,0
+TTWO.US,D,20170124,000000,52.25,53.33,51.83,53.19,821032,0
+TTWO.US,D,20170125,000000,53.66,53.96,53.2,53.88,1082138,0
+TTWO.US,D,20170126,000000,54.02,54.1963,53.65,53.75,668539,0
+TTWO.US,D,20170127,000000,54.16,54.16,53.21,53.69,944494,0
+TTWO.US,D,20170130,000000,53.51,53.65,52.88,53.49,699508,0
+TTWO.US,D,20170131,000000,53.6,53.8899,53.19,53.65,1042208,0
+TTWO.US,D,20170201,000000,53.66,55.47,53.35,54.36,1735748,0
+TTWO.US,D,20170202,000000,54.18,54.81,53.87,54.8,1034308,0
+TTWO.US,D,20170203,000000,55,55.47,53.8,53.93,1813752,0
+TTWO.US,D,20170206,000000,53.97,54.21,53.52,54.2,1298010,0
+TTWO.US,D,20170207,000000,54.56,54.66,53.35,53.7,1724521,0
+TTWO.US,D,20170208,000000,56.04,56.71,53.42,53.71,3032861,0
+TTWO.US,D,20170209,000000,54.06,56.13,53.84,56.02,2615659,0
+TTWO.US,D,20170210,000000,56.45,58.335,56.13,57.88,4078153,0
+TTWO.US,D,20170213,000000,57.82,58.76,57.375,58.42,2296135,0
+TTWO.US,D,20170214,000000,58.3,58.57,57.64,58.26,1491755,0
+TTWO.US,D,20170215,000000,58.16,59.56,57.85,59.44,1656609,0
+TTWO.US,D,20170216,000000,59.71,60.2,59.47,59.97,1967010,0
+TTWO.US,D,20170217,000000,60.02,60.16,58.89,59.69,3325415,0
+TTWO.US,D,20170221,000000,59.99,59.99,58.81,58.98,1728809,0
+TTWO.US,D,20170222,000000,58.74,58.74,57.96,58.44,1900315,0
+TTWO.US,D,20170223,000000,58.33,58.38,57.07,57.85,1822011,0
+TTWO.US,D,20170224,000000,57.35,57.88,57.19,57.56,1062151,0
+TTWO.US,D,20170227,000000,57.66,58.23,56.79,57.46,1794256,0
+TTWO.US,D,20170228,000000,57.28,57.73,56.96,56.98,970901,0
+TTWO.US,D,20170301,000000,57.16,59.07,57.12,58.78,1784344,0
+TTWO.US,D,20170302,000000,58.71,58.74,57.77,57.88,684648,0
+TTWO.US,D,20170303,000000,57.87,58.37,57.41,58.12,780874,0
+TTWO.US,D,20170306,000000,58.12,59.05,58.0001,58.73,1118749,0
+TTWO.US,D,20170307,000000,59.12,59.5186,58.82,59.19,1271886,0
+TTWO.US,D,20170308,000000,59.35,59.79,59.17,59.31,954772,0
+TTWO.US,D,20170309,000000,59.43,59.78,58.98,59.17,682926,0
+TTWO.US,D,20170310,000000,59.62,59.83,58.95,58.99,1606035,0
+TTWO.US,D,20170313,000000,59.55,59.96,59.24,59.51,1399139,0
+TTWO.US,D,20170314,000000,59.14,59.71,59.11,59.25,898166,0
+TTWO.US,D,20170315,000000,59.39,59.45,58.23,59.02,1618472,0
+TTWO.US,D,20170316,000000,59.1,59.3,58.3999,58.51,1468979,0
+TTWO.US,D,20170317,000000,58.46,58.84,57.99,58.01,11095444,0
+TTWO.US,D,20170320,000000,58.21,58.465,57.62,57.89,1626639,0
+TTWO.US,D,20170321,000000,57.95,58.1,56.5,56.6,1681874,0
+TTWO.US,D,20170322,000000,56.62,57.6,56.59,57.58,1266671,0
+TTWO.US,D,20170323,000000,57.57,57.96,57.32,57.72,724654,0
+TTWO.US,D,20170324,000000,57.7,59.02,57.7,58.12,1166982,0
+TTWO.US,D,20170327,000000,57.42,58.86,57.33,58.57,1231677,0
+TTWO.US,D,20170328,000000,58.48,59.075,58.26,58.81,1310986,0
+TTWO.US,D,20170329,000000,58.6,59.05,58.3311,58.79,991193,0
+TTWO.US,D,20170330,000000,58.66,59.05,58.66,58.9,1062192,0
+TTWO.US,D,20170331,000000,58.86,59.44,58.16,59.27,2069740,0
+TTWO.US,D,20170403,000000,59.15,59.73,58.34,58.74,1375097,0
+TTWO.US,D,20170404,000000,58.55,58.73,57.75,57.85,1256003,0
+TTWO.US,D,20170405,000000,57.93,58.73,57.76,57.86,1118008,0
+TTWO.US,D,20170406,000000,57.83,58.38,57.49,58.035,1222925,0
+TTWO.US,D,20170407,000000,57.82,58.525,57.55,58.47,1010787,0
+TTWO.US,D,20170410,000000,58.54,58.83,58,58.43,984364,0
+TTWO.US,D,20170411,000000,58.3,58.6,57.74,58.42,959310,0
+TTWO.US,D,20170412,000000,58.24,58.35,57.78,57.87,974795,0
+TTWO.US,D,20170413,000000,57.78,58.19,57.36,57.53,1002754,0
+TTWO.US,D,20170417,000000,57.55,58.77,57.55,58.55,850811,0
+TTWO.US,D,20170418,000000,58.43,59.435,58.1892,59.39,1276248,0
+TTWO.US,D,20170419,000000,59.47,60.725,59.34,60.45,1915036,0
+TTWO.US,D,20170420,000000,60.78,62.15,60.43,62.03,1896860,0
+TTWO.US,D,20170421,000000,62.15,62.67,61.95,62.29,1691309,0
+TTWO.US,D,20170424,000000,63.28,63.28,62.525,62.55,1372796,0
+TTWO.US,D,20170425,000000,63.07,63.25,62.44,62.63,1251941,0
+TTWO.US,D,20170426,000000,62.78,62.95,62.31,62.78,760417,0
+TTWO.US,D,20170427,000000,63.12,63.63,62.69,63.15,1387258,0
+TTWO.US,D,20170428,000000,63.34,63.7,62.71,62.85,979465,0
+TTWO.US,D,20170501,000000,63.07,64.08,62.72,63.98,1220298,0
+TTWO.US,D,20170502,000000,63.98,64.11,63.5784,64.09,605652,0
+TTWO.US,D,20170503,000000,63.8,64.03,63.44,63.99,834646,0
+TTWO.US,D,20170504,000000,64.11,64.42,63.56,63.66,1051140,0
+TTWO.US,D,20170505,000000,63.55,65.445,63.55,65.42,1107679,0
+TTWO.US,D,20170508,000000,65.59,65.84,64.89,65.06,1049840,0
+TTWO.US,D,20170509,000000,65.2,65.57,64.9,65.11,740159,0
+TTWO.US,D,20170510,000000,66.1,68.725,65.89,68.68,2984420,0
+TTWO.US,D,20170511,000000,68.64,68.66,67.49,68.59,1969493,0
+TTWO.US,D,20170512,000000,68.57,68.765,67.93,67.98,1550642,0
+TTWO.US,D,20170515,000000,68,69.305,67.85,69.27,1661764,0
+TTWO.US,D,20170516,000000,69.4,70.53,69.32,70.37,1873841,0
+TTWO.US,D,20170517,000000,69.79,69.9,66.24,66.52,2964679,0
+TTWO.US,D,20170518,000000,66.27,68.9,65.63,68.6,1382643,0
+TTWO.US,D,20170519,000000,68.37,68.78,66.7,67.58,1757124,0
+TTWO.US,D,20170522,000000,68.6,70.07,68.12,69.04,4410735,0
+TTWO.US,D,20170523,000000,72.5,76.7,71.16,72.83,11965886,0
+TTWO.US,D,20170524,000000,73.76,77.76,73.31,77.73,5128933,0
+TTWO.US,D,20170525,000000,78.84,79.58,78.01,78.53,3278590,0
+TTWO.US,D,20170526,000000,78.69,78.87,76.9,77.07,2311567,0
+TTWO.US,D,20170530,000000,76.68,76.78,75.26,76.07,2664628,0
+TTWO.US,D,20170531,000000,76.37,77.17,75.78,76.74,1776867,0
+TTWO.US,D,20170601,000000,76.77,78.5,76.76,78.12,1975455,0
+TTWO.US,D,20170602,000000,76.21,78.16,76.11,77.65,1589001,0
+TTWO.US,D,20170605,000000,77.6,78.25,77.1801,77.32,1014304,0
+TTWO.US,D,20170606,000000,77.04,78.36,76.82,77.645,1462444,0
+TTWO.US,D,20170607,000000,78.57,79.92,78.39,79.77,2533220,0
+TTWO.US,D,20170608,000000,80.01,80.54,78.43,79.32,1616905,0
+TTWO.US,D,20170609,000000,79.62,80.12,73.31,75.3,3838121,0
+TTWO.US,D,20170612,000000,73.83,74.84,71.2,73.83,4311761,0
+TTWO.US,D,20170613,000000,75.27,75.4,73.37,74.62,2208889,0
+TTWO.US,D,20170614,000000,75,75.5699,73.3,74.38,1327499,0
+TTWO.US,D,20170615,000000,72.7,74.73,72.53,74.01,2760858,0
+TTWO.US,D,20170616,000000,73.47,75.07,73.38,74.16,2227928,0
+TTWO.US,D,20170619,000000,74.91,75.58,73.69,74.1,2169714,0
+TTWO.US,D,20170620,000000,74.2,74.83,73.04,73.1,1805478,0
+TTWO.US,D,20170621,000000,73.11,73.83,72.36,73.05,2155863,0
+TTWO.US,D,20170622,000000,73.41,73.76,72.64,73.05,1505427,0
+TTWO.US,D,20170623,000000,72.91,74.24,72.63,72.88,11780418,0
+TTWO.US,D,20170626,000000,73.41,74.24,72.15,73.57,1757348,0
+TTWO.US,D,20170627,000000,73.36,73.63,71.14,71.17,2000878,0
+TTWO.US,D,20170628,000000,71.5,73.32,70.39,73.27,2400841,0
+TTWO.US,D,20170629,000000,72.92,72.92,71.295,72.52,2893429,0
+TTWO.US,D,20170630,000000,72.77,74.28,72.71,73.38,2448031,0
+TTWO.US,D,20170703,000000,73.53,73.93,71.8,72.07,1587564,0
+TTWO.US,D,20170705,000000,72.07,73.79,72.07,73.28,1516810,0
+TTWO.US,D,20170706,000000,72.65,73.86,72.1,73.2,3127122,0
+TTWO.US,D,20170707,000000,73.43,75.1,73.21,74.59,1669083,0
+TTWO.US,D,20170710,000000,74.71,75.24,73.82,74.48,2569399,0
+TTWO.US,D,20170711,000000,74.47,76.35,74.12,75.9,2353208,0
+TTWO.US,D,20170712,000000,76.4,77.64,75.9,77.34,1606859,0
+TTWO.US,D,20170713,000000,77.48,77.72,75.7801,76.33,1444049,0
+TTWO.US,D,20170714,000000,76.49,76.95,75.97,76.21,674357,0
+TTWO.US,D,20170717,000000,76.42,76.53,75.81,76.08,973091,0
+TTWO.US,D,20170718,000000,75.94,77.74,75.75,77.47,1383339,0
+TTWO.US,D,20170719,000000,77.81,78.495,76.8062,78.43,2015219,0
+TTWO.US,D,20170720,000000,78.29,79.01,77.37,78.03,1189315,0
+TTWO.US,D,20170721,000000,77.65,79.27,77.64,79.25,1416415,0
+TTWO.US,D,20170724,000000,79.27,79.91,79.02,79.67,1417328,0
+TTWO.US,D,20170725,000000,79.7,81.13,79.27,80.85,6770371,0
+TTWO.US,D,20170726,000000,80.94,81.49,80.32,81.46,1446301,0
+TTWO.US,D,20170727,000000,81.8,82.79,78.151,79.71,2797904,0
+TTWO.US,D,20170728,000000,79.07,80.88,78.54,80.1,1500974,0
+TTWO.US,D,20170731,000000,80.36,80.8588,79.3901,79.48,1056461,0
+TTWO.US,D,20170801,000000,79.79,80.42,79,79.93,1206943,0
+TTWO.US,D,20170802,000000,80.43,80.595,78.1,79.39,2477780,0
+TTWO.US,D,20170803,000000,87.24,89.9,86.02,89.09,10939484,0
+TTWO.US,D,20170804,000000,89.5,89.9089,86.76,87.71,3212282,0
+TTWO.US,D,20170807,000000,88.17,91.13,87.66,90.52,2449084,0
+TTWO.US,D,20170808,000000,90.31,92.22,90.31,91.52,3324474,0
+TTWO.US,D,20170809,000000,90,92.03,89.52,90.97,1469859,0
+TTWO.US,D,20170810,000000,90.39,90.9,88.26,88.32,1833109,0
+TTWO.US,D,20170811,000000,88.1,90.17,88.01,89.3,1100670,0
+TTWO.US,D,20170814,000000,89.96,90.98,89.82,90.71,821147,0
+TTWO.US,D,20170815,000000,91.06,91.28,89.87,90.66,696829,0
+TTWO.US,D,20170816,000000,91.08,92.49,90.51,92.02,1211883,0
+TTWO.US,D,20170817,000000,91.67,92.2599,90.81,90.94,947817,0
+TTWO.US,D,20170818,000000,90.82,93.09,90.01,92.07,1173995,0
+TTWO.US,D,20170821,000000,92.08,92.68,91.27,91.98,691472,0
+TTWO.US,D,20170822,000000,92.63,95.11,92.35,94.95,1624839,0
+TTWO.US,D,20170823,000000,94.16,95.16,94.16,94.4,795981,0
+TTWO.US,D,20170824,000000,94.82,95.7,93.69,95.25,1207838,0
+TTWO.US,D,20170825,000000,95.75,96.43,93.89,94.64,1156426,0
+TTWO.US,D,20170828,000000,95.36,96.29,95.26,95.81,1322817,0
+TTWO.US,D,20170829,000000,94.84,96.43,94.64,95.79,704066,0
+TTWO.US,D,20170830,000000,96.11,98.35,95.87,97.65,1403710,0
+TTWO.US,D,20170831,000000,98,98.45,97.2,97.79,1229329,0
+TTWO.US,D,20170901,000000,97.77,97.91,95.341,95.88,1758519,0
+TTWO.US,D,20170905,000000,95.68,97.3,94.68,97.09,1748365,0
+TTWO.US,D,20170906,000000,97.52,98.15,95.4,95.82,905951,0
+TTWO.US,D,20170907,000000,96.2,100.15,95.91,99.5,1900906,0
+TTWO.US,D,20170908,000000,100.32,100.593,98.77,99.64,1256459,0
+TTWO.US,D,20170911,000000,100.49,101.4,99.4036,100.11,2310497,0
+TTWO.US,D,20170912,000000,100.74,100.972,98.25,99.95,1347261,0
+TTWO.US,D,20170913,000000,99.83,100.14,98.667,98.78,1001903,0
+TTWO.US,D,20170914,000000,98.79,99.9,97.93,99.39,961523,0
+TTWO.US,D,20170915,000000,99.41,100.39,98.88,100.39,2323372,0
+TTWO.US,D,20170918,000000,100.81,101.87,100.72,100.82,1178515,0
+TTWO.US,D,20170919,000000,101.78,102.78,100.601,102.38,1201640,0
+TTWO.US,D,20170920,000000,102.45,103.28,101.25,102.96,1425197,0
+TTWO.US,D,20170921,000000,102.89,102.95,100.51,101.72,1259550,0
+TTWO.US,D,20170922,000000,101.37,103.04,101.07,102.84,1361359,0
+TTWO.US,D,20170925,000000,102.96,103.73,95.94,97.62,4260498,0
+TTWO.US,D,20170926,000000,98.07,98.475,96.78,97.48,2393631,0
+TTWO.US,D,20170927,000000,97.88,100.68,97.88,100.13,1671738,0
+TTWO.US,D,20170928,000000,100.2,101.38,99.21,100.89,1011178,0
+TTWO.US,D,20170929,000000,101,102.28,100.74,102.23,2225082,0
+TTWO.US,D,20171002,000000,102.44,103,99.86,100.43,1427624,0
+TTWO.US,D,20171003,000000,100.43,101.178,99.9,101.07,1035493,0
+TTWO.US,D,20171004,000000,101.1,103.17,100,102.98,1574838,0
+TTWO.US,D,20171005,000000,103.2,104.64,102.29,104.47,1401862,0
+TTWO.US,D,20171006,000000,104.22,107.53,104.22,107.23,1879694,0
+TTWO.US,D,20171009,000000,105,105.18,102.47,104.11,2686021,0
+TTWO.US,D,20171010,000000,104.43,104.58,102.08,102.67,1779137,0
+TTWO.US,D,20171011,000000,102.58,104.79,102.31,103.6,1035703,0
+TTWO.US,D,20171012,000000,103.47,104.34,102.79,103.44,882652,0
+TTWO.US,D,20171013,000000,104.19,104.75,103.55,104.58,2090582,0
+TTWO.US,D,20171016,000000,105,105.26,104.38,104.78,725114,0
+TTWO.US,D,20171017,000000,104.59,104.82,103.27,103.9,752602,0
+TTWO.US,D,20171018,000000,105.02,105.37,104.1,104.61,892277,0
+TTWO.US,D,20171019,000000,103.59,104.81,102.1,104.56,1132166,0
+TTWO.US,D,20171020,000000,104.98,105.29,104.57,104.93,693466,0
+TTWO.US,D,20171023,000000,105.65,105.87,104.45,105.01,685152,0
+TTWO.US,D,20171024,000000,105.37,105.86,104.873,105.22,1237344,0
+TTWO.US,D,20171025,000000,105.7,105.7,103.311,104.87,1033917,0
+TTWO.US,D,20171026,000000,105,105.79,104.24,105.43,839125,0
+TTWO.US,D,20171027,000000,106.12,108.04,105.47,107.84,1383702,0
+TTWO.US,D,20171030,000000,108.16,110,108.04,109.71,1663628,0
+TTWO.US,D,20171031,000000,110.01,110.86,108.99,110.65,1755495,0
+TTWO.US,D,20171101,000000,110.91,111.11,108.83,110.56,1684440,0
+TTWO.US,D,20171102,000000,110.39,110.77,108.5,108.5,1361621,0
+TTWO.US,D,20171103,000000,109.54,110.385,108.16,108.93,1957709,0
+TTWO.US,D,20171106,000000,109.46,109.61,106.23,107,2484067,0
+TTWO.US,D,20171107,000000,106.64,106.87,103.88,106.41,4556436,0
+TTWO.US,D,20171108,000000,120,120.62,116.35,117.65,8315431,0
+TTWO.US,D,20171109,000000,117.1,117.24,113.87,115.16,3151740,0
+TTWO.US,D,20171110,000000,114.91,115.9,114.055,115.68,2089722,0
+TTWO.US,D,20171113,000000,114.69,119.17,114.58,118.26,2735550,0
+TTWO.US,D,20171114,000000,118.25,119.28,117.35,118.88,2160381,0
+TTWO.US,D,20171115,000000,117.9,118.8,116.37,117.37,1730210,0
+TTWO.US,D,20171116,000000,118.95,119.71,118.1,118.9,1651783,0
+TTWO.US,D,20171117,000000,118.68,119.39,116.36,117.82,3142644,0
+TTWO.US,D,20171120,000000,118.1,118.35,117.05,117.41,1081537,0
+TTWO.US,D,20171121,000000,117.95,120.21,117.95,119.01,1560790,0
+TTWO.US,D,20171122,000000,119.2,119.71,117.21,117.94,1341782,0
+TTWO.US,D,20171124,000000,118.03,118.4,117.585,117.88,1101034,0
+TTWO.US,D,20171127,000000,118,118.15,116.5,117.75,1603993,0
+TTWO.US,D,20171128,000000,118.34,119.12,116.1,116.19,1790158,0
+TTWO.US,D,20171129,000000,115.37,116,108.41,111.45,4408356,0
+TTWO.US,D,20171130,000000,112.44,113.47,110.47,111.55,7175819,0
+TTWO.US,D,20171201,000000,111.05,112,107.805,110.76,2968108,0
+TTWO.US,D,20171204,000000,111.28,111.39,99.87,102.11,7429627,0
+TTWO.US,D,20171205,000000,101.43,105.41,100.56,104.19,3928366,0
+TTWO.US,D,20171206,000000,103.61,105.52,103.05,104.89,1934890,0
+TTWO.US,D,20171207,000000,104.72,108.27,104.58,106.54,1973104,0
+TTWO.US,D,20171208,000000,107.62,108.96,106.43,106.81,1725518,0
+TTWO.US,D,20171211,000000,107,108.4,105.69,108.23,1655525,0
+TTWO.US,D,20171212,000000,107.95,108.386,107.11,107.62,1271084,0
+TTWO.US,D,20171213,000000,108,110.159,106.86,107.74,2009587,0
+TTWO.US,D,20171214,000000,107.33,110.58,107.245,109.02,1918726,0
+TTWO.US,D,20171215,000000,109.49,111.95,109.36,111.19,5751639,0
+TTWO.US,D,20171218,000000,113.8,114.46,108.96,110.32,2515652,0
+TTWO.US,D,20171219,000000,109.77,110.61,108.57,109.27,2286038,0
+TTWO.US,D,20171220,000000,109.86,109.86,107.66,108.75,995669,0
+TTWO.US,D,20171221,000000,108.66,111.16,107.46,110.47,1131619,0
+TTWO.US,D,20171222,000000,110.54,110.76,108.97,109.15,725533,0
+TTWO.US,D,20171226,000000,108.87,109.02,107.68,108.25,612408,0
+TTWO.US,D,20171227,000000,108.61,109.79,107.53,107.8,962790,0
+TTWO.US,D,20171228,000000,108.3,109.81,107.115,109.59,785448,0
+TTWO.US,D,20171229,000000,109.4,110.22,108.25,109.78,1196874,0
+TTWO.US,D,20180102,000000,110.03,113.07,109.55,112.88,1569182,0
+TTWO.US,D,20180103,000000,113.47,114.699,112.74,113.88,1451489,0
+TTWO.US,D,20180104,000000,114.92,115.284,112.59,114.02,1319797,0
+TTWO.US,D,20180105,000000,114.91,117.19,114.28,116.91,1513759,0
+TTWO.US,D,20180108,000000,116.5,120.18,115.11,117.37,1591603,0
+TTWO.US,D,20180109,000000,117.77,118.17,113.76,114.92,1704849,0
+TTWO.US,D,20180110,000000,113.92,115.76,113.15,115.53,1390034,0
+TTWO.US,D,20180111,000000,116.32,118.48,115.4,116.98,1355614,0
+TTWO.US,D,20180112,000000,116.95,118.9,115.85,117.3,1757691,0
+TTWO.US,D,20180116,000000,118.07,118.13,113.1,113.96,2071332,0
+TTWO.US,D,20180117,000000,114.7,116.97,113.72,116.09,1595891,0
+TTWO.US,D,20180118,000000,115.78,118.2,114.46,117.27,1378870,0
+TTWO.US,D,20180119,000000,117.71,118.61,117.23,118.05,1272247,0
+TTWO.US,D,20180122,000000,117.77,119.43,116.92,118.4,1155400,0
+TTWO.US,D,20180123,000000,118.33,118.92,116.41,116.82,2229171,0
+TTWO.US,D,20180124,000000,117.34,117.34,114.54,116.24,1575988,0
+TTWO.US,D,20180125,000000,116.74,117.81,115.47,117.2,905629,0
+TTWO.US,D,20180126,000000,117.97,119.37,116.82,119.37,1208201,0
+TTWO.US,D,20180129,000000,119,122.21,118.7,119.29,2162143,0
+TTWO.US,D,20180130,000000,117.5,120.58,116.67,118.31,1597049,0
+TTWO.US,D,20180131,000000,120.99,127.77,120.99,126.67,3750489,0
+TTWO.US,D,20180201,000000,126.85,129.25,119.05,124.64,5068832,0
+TTWO.US,D,20180202,000000,123.13,125.43,120.51,121.67,2254439,0
+TTWO.US,D,20180205,000000,119.86,123.23,116.391,117.33,2625164,0
+TTWO.US,D,20180206,000000,113,118.33,113,118.27,3545715,0
+TTWO.US,D,20180207,000000,118.77,120.34,116.75,117.26,3537003,0
+TTWO.US,D,20180208,000000,112,115.6,103.22,103.51,7885803,0
+TTWO.US,D,20180209,000000,105.5,109.09,102.16,108.45,5299100,0
+TTWO.US,D,20180212,000000,109.29,112.24,108.7,109.91,3251004,0
+TTWO.US,D,20180213,000000,108.53,109.305,106.73,107.78,2090878,0
+TTWO.US,D,20180214,000000,106.98,108.85,106.29,106.55,2541840,0
+TTWO.US,D,20180215,000000,107.59,108.85,105.65,108.15,2551266,0
+TTWO.US,D,20180216,000000,108.11,108.97,106.65,107.05,1858295,0
+TTWO.US,D,20180220,000000,106.44,108.32,106.44,107.49,1230442,0
+TTWO.US,D,20180221,000000,107.6,110.27,107.59,108.57,1784702,0
+TTWO.US,D,20180222,000000,108.99,109.865,108.1,108.63,1114600,0
+TTWO.US,D,20180223,000000,109.57,111.84,108.5,111.65,1420898,0
+TTWO.US,D,20180226,000000,112.6,115.44,112.52,114.58,1784531,0
+TTWO.US,D,20180227,000000,114.32,115.12,112.21,112.23,1039286,0
+TTWO.US,D,20180228,000000,113.55,114.17,111.8,111.87,2039157,0
+TTWO.US,D,20180301,000000,111.61,112.99,106.881,107.54,2372822,0
+TTWO.US,D,20180302,000000,106.84,111.21,105.81,110.77,1768107,0
+TTWO.US,D,20180305,000000,110.03,112.82,109.43,111.93,1388578,0
+TTWO.US,D,20180306,000000,112.38,112.97,109.05,110.71,1820922,0
+TTWO.US,D,20180307,000000,109.62,111.39,108.25,110.94,1977032,0
+TTWO.US,D,20180308,000000,111.61,113.73,110.21,113.58,3161468,0
+TTWO.US,D,20180309,000000,114.48,116.83,113.59,116.61,2377139,0
+TTWO.US,D,20180312,000000,115.85,117.35,113.89,115.735,3859973,0
+TTWO.US,D,20180313,000000,116.5,116.58,111.97,113.49,3629501,0
+TTWO.US,D,20180314,000000,111.58,111.63,106.1,109.23,5457438,0
+TTWO.US,D,20180315,000000,109.35,110.4,107.84,108.9,3535482,0
+TTWO.US,D,20180316,000000,108.94,109.72,106.25,107.29,25385745,0
+TTWO.US,D,20180319,000000,106.275,107.01,102.54,104.5,5002201,0
+TTWO.US,D,20180320,000000,105.34,106.51,104.36,105.24,2894805,0
+TTWO.US,D,20180321,000000,105.01,106.065,103.88,104.73,2053897,0
+TTWO.US,D,20180322,000000,103.4,104.748,102.26,102.39,2658101,0
+TTWO.US,D,20180323,000000,102.29,103.87,99.64,99.7,2202371,0
+TTWO.US,D,20180326,000000,101.78,103.27,101.63,103.1,2499337,0
+TTWO.US,D,20180327,000000,103.63,104.2,97.71,98.04,3719480,0
+TTWO.US,D,20180328,000000,97.69,98.85,95.54,97.46,4249707,0
+TTWO.US,D,20180329,000000,98.09,99.77,95.92,97.78,3102833,0
+TTWO.US,D,20180402,000000,96.32,96.99,93.92,95.92,4120322,0
+TTWO.US,D,20180403,000000,96.65,96.78,93.42,95.86,2327459,0
+TTWO.US,D,20180404,000000,93.49,97.38,92.81,96.96,3135476,0
+TTWO.US,D,20180405,000000,99.2,100.59,97.956,98.63,2863987,0
+TTWO.US,D,20180406,000000,97.87,98.41,93.9,94.63,2005781,0
+TTWO.US,D,20180409,000000,95.21,97.62,95.021,96.51,2168024,0
+TTWO.US,D,20180410,000000,98.52,99.19,96.62,97.64,1986758,0
+TTWO.US,D,20180411,000000,96.62,97.95,96.4701,96.62,1235427,0
+TTWO.US,D,20180412,000000,96.82,98.96,96.47,97.84,1580152,0
+TTWO.US,D,20180413,000000,98.81,99,96.59,97.19,1398309,0
+TTWO.US,D,20180416,000000,97.93,98.87,97.27,98.47,1004901,0
+TTWO.US,D,20180417,000000,99.54,102.49,99.29,102.21,2053082,0
+TTWO.US,D,20180418,000000,102.16,103.145,100.95,102.5,1477238,0
+TTWO.US,D,20180419,000000,101.61,102.17,99.96,100.77,1297933,0
+TTWO.US,D,20180420,000000,100.46,100.75,97.28,98.38,1753293,0
+TTWO.US,D,20180423,000000,98.56,100.08,97.5,98.12,1247638,0
+TTWO.US,D,20180424,000000,98.79,99.907,95.54,96.38,1428485,0
+TTWO.US,D,20180425,000000,96.53,97.11,94.59,96.22,1444844,0
+TTWO.US,D,20180426,000000,97.1,99.88,97.1,99.19,1617914,0
+TTWO.US,D,20180427,000000,99.97,100.08,97.32,98.63,1064342,0
+TTWO.US,D,20180430,000000,100.42,100.63,98.2,99.71,1297718,0
+TTWO.US,D,20180501,000000,99.37,104.37,99.17,104.3,2736930,0
+TTWO.US,D,20180502,000000,104.05,106.42,103.69,104.88,2586244,0
+TTWO.US,D,20180503,000000,104.25,110.82,98.87,105.1,9052298,0
+TTWO.US,D,20180504,000000,104.04,110,104.04,108.76,2369023,0
+TTWO.US,D,20180507,000000,110.28,110.84,107.79,110.2,2127595,0
+TTWO.US,D,20180508,000000,110.42,112.455,109.67,111.3,2659323,0
+TTWO.US,D,20180509,000000,113.13,117.39,111.935,115.99,3122700,0
+TTWO.US,D,20180510,000000,116.68,117.4,115.37,117.06,1971241,0
+TTWO.US,D,20180511,000000,117.15,117.37,115.35,116.09,1931008,0
+TTWO.US,D,20180514,000000,116.94,117.09,113.65,114.4,2438026,0
+TTWO.US,D,20180515,000000,113.22,113.815,111.94,113.47,2339677,0
+TTWO.US,D,20180516,000000,113.51,114.95,112.43,113.07,4140560,0
+TTWO.US,D,20180517,000000,113.33,118.91,112.51,113.88,6114445,0
+TTWO.US,D,20180518,000000,113,116,112.71,115.81,2533016,0
+TTWO.US,D,20180521,000000,116.57,118.44,113.9,115.96,2436752,0
+TTWO.US,D,20180522,000000,115.96,116.49,113,113.24,1274664,0
+TTWO.US,D,20180523,000000,112.1,112.89,111.16,112.6,2144302,0
+TTWO.US,D,20180524,000000,112.41,112.61,109.86,112.07,1544655,0
+TTWO.US,D,20180525,000000,111.87,112.75,111.28,112.02,1058344,0
+TTWO.US,D,20180529,000000,110.8,111.84,109.73,110.78,2132770,0
+TTWO.US,D,20180530,000000,111.52,111.95,109.92,110.63,1207655,0
+TTWO.US,D,20180531,000000,110.89,114.04,110.19,112.08,2182074,0
+TTWO.US,D,20180601,000000,112.55,114.87,111.31,114.59,1482667,0
+TTWO.US,D,20180604,000000,114.26,115.75,112.757,113.68,1416861,0
+TTWO.US,D,20180605,000000,111.3,113.999,111.09,113.26,2375266,0
+TTWO.US,D,20180606,000000,113.92,114.32,112.11,112.59,1338641,0
+TTWO.US,D,20180607,000000,112.6,113.77,111.71,113.42,1175914,0
+TTWO.US,D,20180608,000000,113.07,114.77,112.01,113.42,1248796,0
+TTWO.US,D,20180611,000000,113.78,114.94,112.93,113.32,1079871,0
+TTWO.US,D,20180612,000000,113.33,114.79,113.21,114.7,1675583,0
+TTWO.US,D,20180613,000000,115,119.38,114.997,118.46,3050748,0
+TTWO.US,D,20180614,000000,119.21,123.1,118.88,121.84,3060358,0
+TTWO.US,D,20180615,000000,121.87,123.189,120.38,121.51,2539831,0
+TTWO.US,D,20180618,000000,120.86,120.92,119.391,120.69,1309847,0
+TTWO.US,D,20180619,000000,118.91,120.02,116.47,117.83,1464125,0
+TTWO.US,D,20180620,000000,118.89,119.05,117.18,118.01,1390694,0
+TTWO.US,D,20180621,000000,118.05,118.56,115.831,116.5,1164956,0
+TTWO.US,D,20180622,000000,117,118.51,115.2,116.96,3053423,0
+TTWO.US,D,20180625,000000,115.64,117.19,113.79,116.73,2475553,0
+TTWO.US,D,20180626,000000,117.7,119.29,115.8,115.91,2101188,0
+TTWO.US,D,20180627,000000,116.41,117.23,113.95,113.96,1603873,0
+TTWO.US,D,20180628,000000,113.95,118.98,113.52,118.06,2195042,0
+TTWO.US,D,20180629,000000,118.82,120.3,118.27,118.36,1633510,0
+TTWO.US,D,20180702,000000,117.87,120.21,117,119.87,1155256,0
+TTWO.US,D,20180703,000000,120,120,117.77,118.15,834095,0
+TTWO.US,D,20180705,000000,119.39,121,118.66,120.82,1614153,0
+TTWO.US,D,20180706,000000,120.91,123.63,120.541,123.44,1377983,0
+TTWO.US,D,20180709,000000,124.43,124.43,120.06,121.97,1229963,0
+TTWO.US,D,20180710,000000,121.99,122.37,119.31,121.15,1237061,0
+TTWO.US,D,20180711,000000,120.38,124.34,120.01,122.74,1671246,0
+TTWO.US,D,20180712,000000,123.27,126.574,123.27,126.24,1300043,0
+TTWO.US,D,20180713,000000,126.5,126.75,124.807,126.35,946821,0
+TTWO.US,D,20180716,000000,126.25,126.89,125.67,125.89,1060134,0
+TTWO.US,D,20180717,000000,124.6,127.92,124.51,126.68,1433846,0
+TTWO.US,D,20180718,000000,126.55,127.615,125.85,126.81,1594270,0
+TTWO.US,D,20180719,000000,127.54,128.24,126.61,127.41,1391527,0
+TTWO.US,D,20180720,000000,127.01,128.18,126.09,126.61,2202310,0
+TTWO.US,D,20180723,000000,126.51,127.12,125.11,126.8,1122159,0
+TTWO.US,D,20180724,000000,127.84,127.84,123.41,125.16,2068201,0
+TTWO.US,D,20180725,000000,125.64,128.7,124.55,127.84,1858246,0
+TTWO.US,D,20180726,000000,127.51,127.67,124.89,125.33,1167706,0
+TTWO.US,D,20180727,000000,124.01,125.47,120.99,122.58,2172762,0
+TTWO.US,D,20180730,000000,122.23,122.43,112.55,113.11,3623205,0
+TTWO.US,D,20180731,000000,113.75,115.71,112.43,113.02,2564059,0
+TTWO.US,D,20180801,000000,112.34,115.96,111.92,112.24,2236713,0
+TTWO.US,D,20180802,000000,111.785,113.79,111.067,113.24,3536011,0
+TTWO.US,D,20180803,000000,129.47,130.43,122.09,123.41,7965640,0
+TTWO.US,D,20180806,000000,122.8,123.88,120,121.32,2998027,0
+TTWO.US,D,20180807,000000,121.31,122.905,119.86,122.21,1753110,0
+TTWO.US,D,20180808,000000,122.07,125.62,121.16,124.95,2162903,0
+TTWO.US,D,20180809,000000,125.39,125.85,123.86,125.2,1558373,0
+TTWO.US,D,20180810,000000,124.4,130,124.4,128.8,2666920,0
+TTWO.US,D,20180813,000000,129.07,131.77,127.91,128.1,1869845,0
+TTWO.US,D,20180814,000000,128.93,130.2,127.13,129.09,1041527,0
+TTWO.US,D,20180815,000000,127.89,128.61,124.45,125.95,2267502,0
+TTWO.US,D,20180816,000000,127.33,127.33,124.89,125.94,1173816,0
+TTWO.US,D,20180817,000000,125.26,126.13,123.6,124.3,1078167,0
+TTWO.US,D,20180820,000000,124.65,125.6,122.29,124.88,1829093,0
+TTWO.US,D,20180821,000000,125.33,126.9,124.37,126.42,1315856,0
+TTWO.US,D,20180822,000000,126.04,130.43,125.9,129.23,1770810,0
+TTWO.US,D,20180823,000000,129.4,131.52,128.14,130.68,2036548,0
+TTWO.US,D,20180824,000000,131.66,134.63,131.27,134.01,1928708,0
+TTWO.US,D,20180827,000000,135.26,135.9,132.741,133.37,1200061,0
+TTWO.US,D,20180828,000000,133.85,134.34,132.12,133.66,988416,0
+TTWO.US,D,20180829,000000,135.22,138.63,134.77,136.09,2015610,0
+TTWO.US,D,20180830,000000,136,138.65,134.54,134.64,1853488,0
+TTWO.US,D,20180831,000000,133.57,133.93,130.51,133.56,2403864,0
+TTWO.US,D,20180904,000000,133.18,135.48,131.53,134.53,1172975,0
+TTWO.US,D,20180905,000000,134.3,134.45,127.57,128.9,1698771,0
+TTWO.US,D,20180906,000000,129.795,130.78,127.81,130.35,1351676,0
+TTWO.US,D,20180907,000000,129.43,132.19,128.68,130.54,1378533,0
+TTWO.US,D,20180910,000000,131.6,131.66,128.77,129.16,1340650,0
+TTWO.US,D,20180911,000000,130.5,134.93,128.52,133.92,1654732,0
+TTWO.US,D,20180912,000000,133.74,134.47,131.14,133.48,1079448,0
+TTWO.US,D,20180913,000000,134.35,136.37,133.16,136.26,1101901,0
+TTWO.US,D,20180914,000000,136.75,136.99,133.713,134.11,985195,0
+TTWO.US,D,20180917,000000,134.4,134.66,131.01,131.48,1237205,0
+TTWO.US,D,20180918,000000,131.08,134.54,130.69,132.72,1172948,0
+TTWO.US,D,20180919,000000,132.55,132.6,128.93,130.57,1466312,0
+TTWO.US,D,20180920,000000,131.12,132.5,129.67,130.95,1573806,0
+TTWO.US,D,20180921,000000,132.08,134.18,131.04,132.07,2887054,0
+TTWO.US,D,20180924,000000,131.28,135.67,130.63,134.88,1421388,0
+TTWO.US,D,20180925,000000,135.3,136.335,134.52,135.55,1092361,0
+TTWO.US,D,20180926,000000,136.22,137.23,134.34,134.53,1395852,0
+TTWO.US,D,20180927,000000,134.87,137.61,134.66,137.07,1293486,0
+TTWO.US,D,20180928,000000,137.07,139.6,136.43,137.99,1770849,0
+TTWO.US,D,20181001,000000,138.12,139.909,135.55,137.41,1790146,0
+TTWO.US,D,20181002,000000,138,138,133.75,134.38,1932302,0
+TTWO.US,D,20181003,000000,135,136.27,133.91,136.11,1623579,0
+TTWO.US,D,20181004,000000,135.18,135.762,129.47,131.88,1972621,0
+TTWO.US,D,20181005,000000,132.26,133.8,128.6,130.6,1370131,0
+TTWO.US,D,20181008,000000,129.56,129.99,124.78,126.82,1755039,0
+TTWO.US,D,20181009,000000,126.73,130,124.38,127.95,1602341,0
+TTWO.US,D,20181010,000000,129.99,130.25,121.1,122.25,2616700,0
+TTWO.US,D,20181011,000000,122.33,124.91,120.8,122.26,2595083,0
+TTWO.US,D,20181012,000000,126.73,130.9,125.86,129.05,2571846,0
+TTWO.US,D,20181015,000000,128.27,129.43,124.48,127.78,1375632,0
+TTWO.US,D,20181016,000000,129.28,132.36,129.25,132.02,1792282,0
+TTWO.US,D,20181017,000000,132.75,133.66,130.4,132.06,1225262,0
+TTWO.US,D,20181018,000000,131.18,131.18,124.85,126.87,2414493,0
+TTWO.US,D,20181019,000000,127.82,128.9,122.034,122.45,2095198,0
+TTWO.US,D,20181022,000000,122.69,123.06,120.02,120.51,2229849,0
+TTWO.US,D,20181023,000000,117.77,119.43,115.8,118.78,2289281,0
+TTWO.US,D,20181024,000000,118.75,119.63,110.82,110.97,2730029,0
+TTWO.US,D,20181025,000000,116.83,124.975,116.3,120.7,3890904,0
+TTWO.US,D,20181026,000000,116.18,123.46,116.18,120.06,2604371,0
+TTWO.US,D,20181029,000000,122.35,122.83,109.34,111.72,4546442,0
+TTWO.US,D,20181030,000000,121.53,125.49,117.516,124.01,7150992,0
+TTWO.US,D,20181031,000000,125.5,130.01,124.145,128.87,3394471,0
+TTWO.US,D,20181101,000000,129.66,129.95,125.93,128.91,1818048,0
+TTWO.US,D,20181102,000000,128.8,130.16,126.66,128.37,1565621,0
+TTWO.US,D,20181105,000000,128.61,128.99,124.55,126.7,1571338,0
+TTWO.US,D,20181106,000000,125.56,127.29,121.89,123.68,1774801,0
+TTWO.US,D,20181107,000000,126.15,128.14,124.55,125.81,3921002,0
+TTWO.US,D,20181108,000000,129.11,129.98,117.8,119.14,7483993,0
+TTWO.US,D,20181109,000000,115.64,116.39,109.34,113.05,6327750,0
+TTWO.US,D,20181112,000000,111.27,112.22,105.59,109.03,5024698,0
+TTWO.US,D,20181113,000000,109.05,110.95,106.49,107,3146041,0
+TTWO.US,D,20181114,000000,107.66,109.753,104.67,106.57,2577431,0
+TTWO.US,D,20181115,000000,105.9,114.41,105.725,113.06,5046948,0
+TTWO.US,D,20181116,000000,111.35,114.66,110.66,113.93,3867005,0
+TTWO.US,D,20181119,000000,115.25,115.5,104.77,106,4352928,0
+TTWO.US,D,20181120,000000,100.8,106.83,97.57,104.72,3263337,0
+TTWO.US,D,20181121,000000,107.05,108.49,105.56,106.84,2069114,0
+TTWO.US,D,20181123,000000,105.18,107.48,104.98,105.5,641581,0
+TTWO.US,D,20181126,000000,107.32,110.53,106.25,110.44,1837700,0
+TTWO.US,D,20181127,000000,109.75,111.7,108.25,109.56,1480043,0
+TTWO.US,D,20181128,000000,109.9,111.245,107.77,110.63,2003471,0
+TTWO.US,D,20181129,000000,109.5,112.95,109.165,111.91,1518223,0
+TTWO.US,D,20181130,000000,111.39,112.2,108.9,109.67,2561872,0
+TTWO.US,D,20181203,000000,112,112.007,100.96,103.46,8216996,0
+TTWO.US,D,20181204,000000,104.375,106.505,100.5,101.69,3848849,0
+TTWO.US,D,20181206,000000,99,106.55,98,106.2,3470396,0
+TTWO.US,D,20181207,000000,105.24,108.18,101.71,102.67,2899899,0
+TTWO.US,D,20181210,000000,102.12,105.9,102.11,105.24,1812556,0
+TTWO.US,D,20181211,000000,107.46,107.909,104.58,105.42,3398111,0
+TTWO.US,D,20181212,000000,107.83,108.13,103.48,104.19,3947367,0
+TTWO.US,D,20181213,000000,105.08,106.59,102.91,105.9,2291278,0
+TTWO.US,D,20181214,000000,103.87,105.899,102.24,103.46,1762608,0
+TTWO.US,D,20181217,000000,102.5,105.87,100.439,102.19,1840527,0
+TTWO.US,D,20181218,000000,103.39,104.76,102.51,103.43,1367406,0
+TTWO.US,D,20181219,000000,102.88,107.18,102.12,103.05,1906296,0
+TTWO.US,D,20181220,000000,101.82,104.86,100.57,102.1,2230601,0
+TTWO.US,D,20181221,000000,102.48,104.72,99.91,101.37,3389688,0
+TTWO.US,D,20181224,000000,99.76,101.9,98.5,98.76,1305899,0
+TTWO.US,D,20181226,000000,99.9,104.71,99.64,104.63,2041238,0
+TTWO.US,D,20181227,000000,101.98,106.16,101.165,106.15,2067801,0
+TTWO.US,D,20181228,000000,107.18,107.35,103.51,104.57,1897800,0
+TTWO.US,D,20181231,000000,105.06,105.75,101.96,102.94,2169912,0
+TTWO.US,D,20190102,000000,100.24,104.52,99.04,104.01,1947440,0
+TTWO.US,D,20190103,000000,102.4,103,99.11,99.15,2301077,0
+TTWO.US,D,20190104,000000,101.13,103.76,99.66,101.7,3610836,0
+TTWO.US,D,20190107,000000,101.5,104.94,99.29,104.41,2501858,0
+TTWO.US,D,20190108,000000,106.21,109.45,105.25,107.92,2402187,0
+TTWO.US,D,20190109,000000,108.7,109.58,107.19,107.46,1765795,0
+TTWO.US,D,20190110,000000,106.63,110.43,106.2,110,1637222,0
+TTWO.US,D,20190111,000000,109.53,111.685,107.8,109.03,1840288,0
+TTWO.US,D,20190114,000000,108.29,108.5,104.37,104.98,4607675,0
+TTWO.US,D,20190115,000000,105.2,106.995,102.53,106.49,4232035,0
+TTWO.US,D,20190116,000000,106.81,107.5,104.58,105.93,2151132,0
+TTWO.US,D,20190117,000000,105.14,106.16,104.42,105.37,1602936,0
+TTWO.US,D,20190118,000000,106.65,108.662,106.32,108.26,2566560,0
+TTWO.US,D,20190122,000000,107.69,108.215,106.72,107.33,1534344,0
+TTWO.US,D,20190123,000000,107.86,108.12,99.72,99.81,3736190,0
+TTWO.US,D,20190124,000000,100.43,102.16,99.85,101.49,1874635,0
+TTWO.US,D,20190125,000000,102.5,104.5,101.02,103.7,1816106,0
+TTWO.US,D,20190128,000000,100.75,102.94,100.15,102.39,1599791,0
+TTWO.US,D,20190129,000000,102.51,102.64,98.5,100.81,1569673,0
+TTWO.US,D,20190130,000000,102.81,102.98,100.945,102.6,1369183,0
+TTWO.US,D,20190131,000000,102.91,106.37,102.78,105.55,1684395,0
+TTWO.US,D,20190201,000000,105.4,106,103.53,104.95,1545297,0
+TTWO.US,D,20190204,000000,105.91,107.413,105.46,106.3,1675035,0
+TTWO.US,D,20190205,000000,106.69,109,106.65,107.29,3601626,0
+TTWO.US,D,20190206,000000,96.755,99.82,91.485,92.53,18945013,0
+TTWO.US,D,20190207,000000,92.56,98.57,92,96.39,7948945,0
+TTWO.US,D,20190208,000000,95.4,97.24,94.38,97.14,4714368,0
+TTWO.US,D,20190211,000000,97.63,97.83,92.84,93.44,4459018,0
+TTWO.US,D,20190212,000000,90.85,90.97,86.9,89.25,10361798,0
+TTWO.US,D,20190213,000000,90.05,92.41,88.89,92.14,5514597,0
+TTWO.US,D,20190214,000000,91.62,94.29,90.65,93.28,3286607,0
+TTWO.US,D,20190215,000000,94.03,94.07,92.2806,93.3,2401647,0
+TTWO.US,D,20190219,000000,93.08,93.75,91.84,93.27,1857112,0
+TTWO.US,D,20190220,000000,93.48,93.48,86.91,88.67,6564246,0
+TTWO.US,D,20190221,000000,88.76,89.01,87.01,87.59,2758824,0
+TTWO.US,D,20190222,000000,88,88.28,85.96,87.07,2437149,0
+TTWO.US,D,20190225,000000,87.52,87.77,85.57,87.29,2700657,0
+TTWO.US,D,20190226,000000,87.3,88.9101,86.44,87.34,2040428,0
+TTWO.US,D,20190227,000000,87.12,88.5,84.41,84.63,3680831,0
+TTWO.US,D,20190228,000000,84.71,87.92,84.56,87.26,3722012,0
+TTWO.US,D,20190301,000000,87.71,88.91,86.93,88.32,2028533,0
+TTWO.US,D,20190304,000000,88.8,89.8,86.32,87.44,2110383,0
+TTWO.US,D,20190305,000000,87.72,87.72,86.22,87.37,1371633,0
+TTWO.US,D,20190306,000000,87.33,88.52,86.96,87.2,1342889,0
+TTWO.US,D,20190307,000000,86.95,88.56,86.17,88.41,1700397,0
+TTWO.US,D,20190308,000000,87.36,87.57,85.83,87.04,2370253,0
+TTWO.US,D,20190311,000000,87.56,90.04,87.27,89.8,2267508,0
+TTWO.US,D,20190312,000000,89.88,90.1449,88.929,89.85,2329854,0
+TTWO.US,D,20190313,000000,90.17,96.3372,89.535,96.03,7636710,0
+TTWO.US,D,20190314,000000,93.6,93.68,90.78,92.43,3808636,0
+TTWO.US,D,20190315,000000,92.32,94.62,92.32,93.55,2333850,0
+TTWO.US,D,20190318,000000,93.83,94.71,92.6193,93.83,1831916,0
+TTWO.US,D,20190319,000000,94.64,96.85,94.47,95.79,2112330,0
+TTWO.US,D,20190320,000000,96.45,97.835,95.53,96.06,2457756,0
+TTWO.US,D,20190321,000000,95.65,99.8,95.595,99.11,2874426,0
+TTWO.US,D,20190322,000000,98.89,100.435,95.8,96.02,1850239,0
+TTWO.US,D,20190325,000000,95.87,96.36,94.51,96.03,1777773,0
+TTWO.US,D,20190326,000000,96.85,98.71,95.9,96.37,2134901,0
+TTWO.US,D,20190327,000000,96.42,96.56,93.7763,94.49,1496572,0
+TTWO.US,D,20190328,000000,94.66,96.67,94.1,96.49,1324973,0
+TTWO.US,D,20190329,000000,96.95,97.55,94.05,94.37,2362650,0
+TTWO.US,D,20190401,000000,95.39,96.06,94.39,95.69,1779323,0
+TTWO.US,D,20190402,000000,96.09,97.82,94.73,97.66,2006188,0
+TTWO.US,D,20190403,000000,98.05,99.52,97.72,97.91,1308692,0
+TTWO.US,D,20190404,000000,97.57,97.725,92.93,93.7,3120085,0
+TTWO.US,D,20190405,000000,94.35,95.26,93.68,94.53,1907212,0
+TTWO.US,D,20190408,000000,94.48,94.545,91.4,94.29,1574735,0
+TTWO.US,D,20190409,000000,93.8,94.79,92.94,93.28,1393930,0
+TTWO.US,D,20190410,000000,93.38,95.37,93.38,95.33,1459701,0
+TTWO.US,D,20190411,000000,95.65,96.23,94.8,95.27,1182107,0
+TTWO.US,D,20190412,000000,95.78,95.78,94,94.11,1390507,0
+TTWO.US,D,20190415,000000,94.57,96.17,92.58,92.65,2004206,0
+TTWO.US,D,20190416,000000,93,93.065,89.62,90.94,2536107,0
+TTWO.US,D,20190417,000000,90.94,91.18,87.97,89.74,2313237,0
+TTWO.US,D,20190418,000000,90.44,91.27,89.43,90.74,1728333,0
+TTWO.US,D,20190422,000000,90.75,91.99,89.89,91.92,1562703,0
+TTWO.US,D,20190423,000000,92.25,94.24,92.1,93.29,1548698,0
+TTWO.US,D,20190424,000000,93.44,93.85,92.9,93.6,848578,0
+TTWO.US,D,20190425,000000,93.44,94.22,92.85,92.9,903486,0
+TTWO.US,D,20190426,000000,93.41,96.34,92.98,96.25,1442613,0
+TTWO.US,D,20190429,000000,96.95,98.37,96.78,97.15,2457808,0
+TTWO.US,D,20190430,000000,97.12,97.99,96.24,96.83,1344056,0
+TTWO.US,D,20190501,000000,98.94,100.34,98.5738,99.05,2881606,0
+TTWO.US,D,20190502,000000,99.11,100.88,98.56,99.68,1523226,0
+TTWO.US,D,20190503,000000,100,102.38,98.4393,101.62,1913890,0
+TTWO.US,D,20190506,000000,99.45,102.15,99.11,101.65,1562806,0
+TTWO.US,D,20190507,000000,100.71,101.425,98.86,99.88,1533135,0
+TTWO.US,D,20190508,000000,102.1,102.4,99.85,101.81,2577277,0
+TTWO.US,D,20190509,000000,100.705,102.9,99.22,102.12,1365448,0
+TTWO.US,D,20190510,000000,101.44,103.68,99.6,103.38,1707961,0
+TTWO.US,D,20190513,000000,101.19,102.03,99.3,100.01,4018546,0
+TTWO.US,D,20190514,000000,101.05,105.97,99.72,103.55,7835476,0
+TTWO.US,D,20190515,000000,102.91,109.44,102.06,107.48,3453462,0
+TTWO.US,D,20190516,000000,107.35,109.36,106.5,107.55,1663649,0
+TTWO.US,D,20190517,000000,106.74,108.485,106,106.66,1245057,0
+TTWO.US,D,20190520,000000,105.86,106.08,102.87,102.98,1840044,0
+TTWO.US,D,20190521,000000,103.15,104.1,101.75,103.75,2087676,0
+TTWO.US,D,20190522,000000,103.78,105.375,103.48,104.23,1612353,0
+TTWO.US,D,20190523,000000,103.18,104.76,102.56,104.38,1491985,0
+TTWO.US,D,20190524,000000,104.55,105.61,103.74,105.02,1196733,0
+TTWO.US,D,20190528,000000,105.74,107.49,105.16,106.54,1702826,0
+TTWO.US,D,20190529,000000,105.63,107.75,105.09,107,2261058,0
+TTWO.US,D,20190530,000000,107.1,107.71,106.09,106.99,1338071,0
+TTWO.US,D,20190531,000000,106,108.83,105.68,108.15,2018386,0
+TTWO.US,D,20190603,000000,106.99,108.26,105.52,105.95,2013335,0
+TTWO.US,D,20190604,000000,108.22,109,105.315,108.99,1972193,0
+TTWO.US,D,20190605,000000,110,111.71,108.69,111.55,1613056,0
+TTWO.US,D,20190606,000000,111.73,113.7,110.21,110.67,1548582,0
+TTWO.US,D,20190607,000000,111.67,112.622,110.9,111.65,1126044,0
+TTWO.US,D,20190610,000000,112.18,112.74,109.93,111.78,1095305,0
+TTWO.US,D,20190611,000000,112.21,112.82,109.71,110.29,955871,0
+TTWO.US,D,20190612,000000,111.1,111.13,108.425,108.71,1434338,0
+TTWO.US,D,20190613,000000,108.86,111.16,108.71,110.72,999015,0
+TTWO.US,D,20190614,000000,110.5,110.77,108.915,110.36,1074628,0
+TTWO.US,D,20190617,000000,109.92,112.02,109.6,110.29,1157474,0
+TTWO.US,D,20190618,000000,111.5,113.34,110.31,111.02,1257709,0
+TTWO.US,D,20190619,000000,110.74,111.355,108.19,111.02,1085365,0
+TTWO.US,D,20190620,000000,112.05,112.81,110.65,111.54,1003194,0
+TTWO.US,D,20190621,000000,111.37,112.94,111.14,112.64,1448013,0
+TTWO.US,D,20190624,000000,112.71,113.91,111.9,113.83,1205655,0
+TTWO.US,D,20190625,000000,113.94,114.52,112.064,112.81,1310111,0
+TTWO.US,D,20190626,000000,113.18,113.96,111.245,111.55,1359137,0
+TTWO.US,D,20190627,000000,112,113.99,111.76,113.39,1279148,0
+TTWO.US,D,20190628,000000,114.03,114.3,111.48,113.53,1551725,0
+TTWO.US,D,20190701,000000,115,116.39,113.27,115.96,1598993,0
+TTWO.US,D,20190702,000000,116.61,118.19,115.98,116.91,1214731,0
+TTWO.US,D,20190703,000000,116.74,118.49,116.6,118.07,1087343,0
+TTWO.US,D,20190705,000000,117.25,117.35,115.2,117.23,1108075,0
+TTWO.US,D,20190708,000000,116.81,116.85,113.27,114.75,1295489,0
+TTWO.US,D,20190709,000000,114.17,115.75,113.01,115.09,786514,0
+TTWO.US,D,20190710,000000,115.89,118.58,115.8,117.16,1019367,0
+TTWO.US,D,20190711,000000,115.81,116.61,113.73,116.53,1610796,0
+TTWO.US,D,20190712,000000,116.31,117.063,115.47,116.46,953107,0
+TTWO.US,D,20190715,000000,116.9,117.16,115.54,117.03,788000,0
+TTWO.US,D,20190716,000000,116.83,117.53,115.78,117.45,778431,0
+TTWO.US,D,20190717,000000,117.55,118.6,117.32,117.6,969753,0
+TTWO.US,D,20190718,000000,117,118.34,115.76,117.7,1042335,0
+TTWO.US,D,20190719,000000,118.46,118.92,115.91,116.06,738472,0
+TTWO.US,D,20190722,000000,116.66,117.45,116,116.66,841438,0
+TTWO.US,D,20190723,000000,117.38,118.2,115.965,118.11,814238,0
+TTWO.US,D,20190724,000000,117.51,119.18,116.54,118.9,946682,0
+TTWO.US,D,20190725,000000,119.02,119.91,117.77,119.25,773656,0
+TTWO.US,D,20190726,000000,120.23,123.46,119.65,121.78,2290560,0
+TTWO.US,D,20190729,000000,122.74,123.73,119.71,123.59,1606663,0
+TTWO.US,D,20190730,000000,121.98,123.74,120.85,123.2,1621013,0
+TTWO.US,D,20190731,000000,123.78,124.7,120.87,122.52,1317981,0
+TTWO.US,D,20190801,000000,121.63,125.54,121.26,122.1,1825131,0
+TTWO.US,D,20190802,000000,121.44,122.16,119.14,121.69,1410009,0
+TTWO.US,D,20190805,000000,119.01,119.86,112.27,115.38,4535878,0
+TTWO.US,D,20190806,000000,124.89,128.5,122.5,124.56,5323559,0
+TTWO.US,D,20190807,000000,123.03,130,122.9,129.4,2459304,0
+TTWO.US,D,20190808,000000,130.52,131.53,129.66,131.39,1527232,0
+TTWO.US,D,20190809,000000,131.12,131.5,127.18,128.87,1336764,0
+TTWO.US,D,20190812,000000,127.2,129.51,126.78,127.62,1364561,0
+TTWO.US,D,20190813,000000,127.185,129.36,125.6,127.53,1496003,0
+TTWO.US,D,20190814,000000,125.92,127.66,125.46,126.22,1731428,0
+TTWO.US,D,20190815,000000,126.85,127.42,125.53,126.16,1233491,0
+TTWO.US,D,20190816,000000,126.67,127.62,125.9,127.2,1499173,0
+TTWO.US,D,20190819,000000,129.25,130.98,128.608,129.86,1047518,0
+TTWO.US,D,20190820,000000,129.77,132.21,128.81,131.43,1142133,0
+TTWO.US,D,20190821,000000,132.88,135.7,131.14,134.21,1897651,0
+TTWO.US,D,20190822,000000,134.34,134.495,131.43,132.39,964038,0
+TTWO.US,D,20190823,000000,132.28,132.53,128.44,128.81,1406162,0
+TTWO.US,D,20190826,000000,129.71,130.56,128.09,130.49,1132065,0
+TTWO.US,D,20190827,000000,131.67,132.15,129.86,130.84,989818,0
+TTWO.US,D,20190828,000000,130.78,131.37,128.64,131.22,723345,0
+TTWO.US,D,20190829,000000,132.95,133.455,131.43,132.4,894262,0
+TTWO.US,D,20190830,000000,133.4,134.41,130.65,131.97,1116780,0
+TTWO.US,D,20190903,000000,130.96,132.68,130.735,131.66,1548898,0
+TTWO.US,D,20190904,000000,133.2,134,132.28,132.74,1101890,0
+TTWO.US,D,20190905,000000,134.3,134.74,129.94,131.35,1169836,0
+TTWO.US,D,20190906,000000,132.04,132.13,130.66,130.76,843362,0
+TTWO.US,D,20190909,000000,130.82,133.42,129.78,132.17,1396024,0
+TTWO.US,D,20190910,000000,130.98,132.26,126.86,128.4,1863477,0
+TTWO.US,D,20190911,000000,128.62,128.79,121.88,122.62,3296396,0
+TTWO.US,D,20190912,000000,124.37,127.8,124.37,126.24,2774184,0
+TTWO.US,D,20190913,000000,126.55,127.4,125.01,125.1,1919959,0
+TTWO.US,D,20190916,000000,124.2,129.58,123.85,128.63,1240561,0
+TTWO.US,D,20190917,000000,128.71,131.01,127.2,130.91,1352666,0
+TTWO.US,D,20190918,000000,130.72,131.36,126.965,129.76,1060170,0
+TTWO.US,D,20190919,000000,129.56,132.35,129.26,130.59,1119173,0
+TTWO.US,D,20190920,000000,131.57,132,129.37,130.56,1180426,0
+TTWO.US,D,20190923,000000,129.21,129.8,125.5,125.73,1932076,0
+TTWO.US,D,20190924,000000,126.12,126.7,124.145,125.08,1411375,0
+TTWO.US,D,20190925,000000,124.01,127.68,123.78,127.24,1138759,0
+TTWO.US,D,20190926,000000,127.15,128.56,126.54,126.77,696934,0
+TTWO.US,D,20190927,000000,127.09,127.42,122.62,123.97,926905,0
+TTWO.US,D,20190930,000000,123.96,125.9,122.82,125.34,829167,0
+TTWO.US,D,20191001,000000,125.2,125.98,122.44,122.91,1510478,0
+TTWO.US,D,20191002,000000,122.27,122.27,118.04,119.66,2148168,0
+TTWO.US,D,20191003,000000,119.67,121.01,118.03,120.5,1266430,0
+TTWO.US,D,20191004,000000,120.4,123.78,117.4,123.33,2200804,0
+TTWO.US,D,20191007,000000,122.98,123.76,121.66,122.99,768290,0
+TTWO.US,D,20191008,000000,119.85,120.81,117.27,119.45,1825121,0
+TTWO.US,D,20191009,000000,120.93,122.85,120.04,121.87,1330623,0
+TTWO.US,D,20191010,000000,121.31,122.53,120.29,122.4,1267013,0
+TTWO.US,D,20191011,000000,123.4,124.34,122.28,122.42,1192113,0
+TTWO.US,D,20191014,000000,122.36,122.51,121.01,121.16,926870,0
+TTWO.US,D,20191015,000000,121.95,124.09,121.7,123.94,1035489,0
+TTWO.US,D,20191016,000000,123.17,123.95,120.25,121.15,1312647,0
+TTWO.US,D,20191017,000000,122.31,123.92,121.881,122.74,763911,0
+TTWO.US,D,20191018,000000,122.83,123.18,120.95,122.73,901691,0
+TTWO.US,D,20191021,000000,123.17,123.88,121.475,123.1,882486,0
+TTWO.US,D,20191022,000000,123.5,124.43,121.77,121.99,1173946,0
+TTWO.US,D,20191023,000000,122.36,123.91,121.46,122.68,912242,0
+TTWO.US,D,20191024,000000,123.6,125.53,123.45,124.34,1148980,0
+TTWO.US,D,20191025,000000,124.38,125.59,123.42,125.33,647462,0
+TTWO.US,D,20191028,000000,125.98,126.35,122.55,122.78,1167276,0
+TTWO.US,D,20191029,000000,122.79,122.79,120.71,121.09,812192,0
+TTWO.US,D,20191030,000000,122.02,123.76,121.11,123.13,878184,0
+TTWO.US,D,20191031,000000,123.01,123.25,119.96,120.35,1226313,0
+TTWO.US,D,20191101,000000,121.28,121.74,116.8,116.9,1984390,0
+TTWO.US,D,20191104,000000,118.27,118.4,116.62,117.2,1692870,0
+TTWO.US,D,20191105,000000,117.99,118.48,116.22,117.25,1492332,0
+TTWO.US,D,20191106,000000,116.99,117.71,115.31,116.68,1491648,0
+TTWO.US,D,20191107,000000,117.86,118.41,115.45,116.91,2795812,0
+TTWO.US,D,20191108,000000,117.69,122.57,116.57,116.96,3429487,0
+TTWO.US,D,20191111,000000,115.99,119.92,115.37,119.65,1814292,0
+TTWO.US,D,20191112,000000,119.22,119.38,117.33,118.99,1622110,0
+TTWO.US,D,20191113,000000,119.56,120.89,118.64,120.27,1340954,0
+TTWO.US,D,20191114,000000,120.18,122.5,119.12,122.3,832923,0
+TTWO.US,D,20191115,000000,122.77,123.86,121.96,123.82,1105586,0
+TTWO.US,D,20191118,000000,123.51,124.025,122.36,123.15,1186924,0
+TTWO.US,D,20191119,000000,123.62,124.09,122.455,123.65,925772,0
+TTWO.US,D,20191120,000000,123.5,124.41,122.57,123.4,1359161,0
+TTWO.US,D,20191121,000000,123.07,123.88,122.01,122.54,964650,0
+TTWO.US,D,20191122,000000,122.2,122.605,117.795,119.48,1419749,0
+TTWO.US,D,20191125,000000,119.88,120.67,118.88,119.36,913518,0
+TTWO.US,D,20191126,000000,119.94,120.7,118.73,120.44,1291131,0
+TTWO.US,D,20191127,000000,120.97,121.73,119.66,121.58,717495,0
+TTWO.US,D,20191129,000000,121.62,122.89,120.74,121.35,400415,0
+TTWO.US,D,20191202,000000,121.59,121.72,119.325,120.73,1137421,0
+TTWO.US,D,20191203,000000,118.93,123.15,118.93,123.11,1689230,0
+TTWO.US,D,20191204,000000,123.95,124.13,121.71,121.96,907742,0
+TTWO.US,D,20191205,000000,121.73,124.058,121.14,123.97,986062,0
+TTWO.US,D,20191206,000000,123.75,124.95,122.85,123.73,1023709,0
+TTWO.US,D,20191209,000000,122.8,122.99,119.22,120.06,1624013,0
+TTWO.US,D,20191210,000000,120.78,122.53,119.51,122.29,1095794,0
+TTWO.US,D,20191211,000000,122.22,123.8,121.17,122.4,728689,0
+TTWO.US,D,20191212,000000,122.14,125.38,121.59,125.27,1517615,0
+TTWO.US,D,20191213,000000,125.17,125.17,121.73,121.82,1299571,0
+TTWO.US,D,20191216,000000,122.41,123.5,121.99,122.71,724474,0
+TTWO.US,D,20191217,000000,122.71,123.29,121.51,122.57,750903,0
+TTWO.US,D,20191218,000000,122.57,122.89,121.34,122.46,1449469,0
+TTWO.US,D,20191219,000000,122.92,122.95,120.91,121.82,1244961,0
+TTWO.US,D,20191220,000000,122.95,124.3,121.54,123.61,2133112,0
+TTWO.US,D,20191223,000000,123.73,124.24,122.09,122.12,818174,0
+TTWO.US,D,20191224,000000,122.59,124.16,122,123.93,857478,0
+TTWO.US,D,20191226,000000,123.55,124.34,123.095,123.99,839628,0
+TTWO.US,D,20191227,000000,124.44,124.86,122.85,124.47,543762,0
+TTWO.US,D,20191230,000000,124.47,124.47,122.19,122.35,587783,0
+TTWO.US,D,20191231,000000,122.25,122.79,121.48,122.43,613677,0
+TTWO.US,D,20200102,000000,123.53,123.98,121.4,122.08,1114231,0
+TTWO.US,D,20200103,000000,120.44,122.5,120.28,122.21,729142,0
+TTWO.US,D,20200106,000000,122.02,125.126,121.55,124.69,1678662,0
+TTWO.US,D,20200107,000000,124.59,126.47,123.67,125.51,1179329,0
+TTWO.US,D,20200108,000000,125.96,128.995,124.82,127.82,1665937,0
+TTWO.US,D,20200109,000000,128.72,129.548,127.4,128.02,804294,0
+TTWO.US,D,20200110,000000,127.7,128.53,126.64,126.76,864840,0
+TTWO.US,D,20200113,000000,126.92,128.57,125.18,128.45,1061057,0
+TTWO.US,D,20200114,000000,125.51,127.53,124.56,126.93,1768834,0
+TTWO.US,D,20200115,000000,127.09,128.01,126.05,126.61,592589,0
+TTWO.US,D,20200116,000000,126.85,127.71,126.28,127.64,1041484,0
+TTWO.US,D,20200117,000000,128.42,130.42,127.4,130.01,1948948,0
+TTWO.US,D,20200121,000000,129.07,130.98,127.47,130.39,1398145,0
+TTWO.US,D,20200122,000000,131.45,133.36,129.7,130.11,1023114,0
+TTWO.US,D,20200123,000000,130.44,130.87,128.67,129.07,980762,0
+TTWO.US,D,20200124,000000,128.04,128.17,125.155,125.28,1267946,0
+TTWO.US,D,20200127,000000,122.19,123.96,121.55,123.07,1368576,0
+TTWO.US,D,20200128,000000,123.11,126.69,123.11,125.97,1502400,0
+TTWO.US,D,20200129,000000,126.98,127.05,124.55,125.91,934856,0
+TTWO.US,D,20200130,000000,124.98,127.6,124.94,127.43,1033714,0
+TTWO.US,D,20200131,000000,126.4,126.89,124.27,124.64,1486217,0
+TTWO.US,D,20200203,000000,125.24,126.35,123.85,124.35,1119011,0
+TTWO.US,D,20200204,000000,126.3,127.74,124.8,126.93,1653569,0
+TTWO.US,D,20200205,000000,122.45,123.92,119.31,120.76,2982327,0
+TTWO.US,D,20200206,000000,121.05,128.05,121.05,127.74,3333710,0
+TTWO.US,D,20200207,000000,116,117.66,112.58,112.6,8808048,0
+TTWO.US,D,20200210,000000,112.5,112.6,109.09,111,4090362,0
+TTWO.US,D,20200211,000000,111,112.69,110,112.39,2411158,0
+TTWO.US,D,20200212,000000,112.53,115.28,112.01,114.02,3782265,0
+TTWO.US,D,20200213,000000,113.66,114.26,111.15,112.21,2093367,0
+TTWO.US,D,20200214,000000,112.58,114.26,111.765,113.43,1118094,0
+TTWO.US,D,20200218,000000,113.24,114.17,112.51,113.43,1231771,0
+TTWO.US,D,20200219,000000,114.1,114.76,113.47,113.54,1225804,0
+TTWO.US,D,20200220,000000,113.34,115.21,112.75,115.13,1612079,0
+TTWO.US,D,20200221,000000,114.7,116.58,114.04,116.03,2337257,0
+TTWO.US,D,20200224,000000,114.51,116.55,112.74,113.02,1960403,0
+TTWO.US,D,20200225,000000,113.5,114.44,110.59,110.97,2362491,0
+TTWO.US,D,20200226,000000,111.23,112.5,109.45,109.47,2561894,0
+TTWO.US,D,20200227,000000,107.56,111.96,106.22,107.84,2503023,0
+TTWO.US,D,20200228,000000,106.56,109.28,105.27,107.48,3385288,0
+TTWO.US,D,20200302,000000,108.58,112.13,107.92,112.06,2321992,0
+TTWO.US,D,20200303,000000,111.81,115.04,109.81,111.22,2073735,0
+TTWO.US,D,20200304,000000,113.44,119.79,113.44,119.42,2573400,0
+TTWO.US,D,20200305,000000,115.95,119.08,115.1,117.27,2290144,0
+TTWO.US,D,20200306,000000,113.7,118.71,113.47,117.69,2426147,0
+TTWO.US,D,20200309,000000,109.96,118.03,109.17,113.88,2388857,0
+TTWO.US,D,20200310,000000,118.6,118.88,113.3,118.75,2474574,0
+TTWO.US,D,20200311,000000,116.44,119.825,115.85,119.05,2212359,0
+TTWO.US,D,20200312,000000,112,116.73,108.35,108.36,3587455,0
+TTWO.US,D,20200313,000000,113.77,116.73,109.42,116.62,2637144,0
+TTWO.US,D,20200316,000000,105.84,115.17,104.95,108.01,2918765,0
+TTWO.US,D,20200317,000000,110.53,117.96,105.15,116.47,2956229,0
+TTWO.US,D,20200318,000000,111.65,120.5,101.8,106.62,4012644,0
+TTWO.US,D,20200319,000000,107.26,108.75,102.97,106.36,2358018,0
+TTWO.US,D,20200320,000000,108.52,110.135,100,100.15,4210948,0
+TTWO.US,D,20200323,000000,102.22,111.94,100.3501,109.82,2893052,0
+TTWO.US,D,20200324,000000,114.09,117.49,108.39,112.22,2642321,0
+TTWO.US,D,20200325,000000,111.86,115.3,108,109.72,3034306,0
+TTWO.US,D,20200326,000000,110.25,115.59,108.61,115.25,2233702,0
+TTWO.US,D,20200327,000000,113.21,114.58,110,111.7,1880704,0
+TTWO.US,D,20200330,000000,113.88,119.89,112.885,118.51,3389545,0
+TTWO.US,D,20200331,000000,118.34,120.7,116.29,118.61,3100393,0
+TTWO.US,D,20200401,000000,115.52,123.905,114.66,116.33,3031164,0
+TTWO.US,D,20200402,000000,117.09,120.12,115.49,119.51,1725924,0
+TTWO.US,D,20200403,000000,119.34,121.6,117.77,118.49,1884968,0
+TTWO.US,D,20200406,000000,120.65,122.48,119.01,121.29,1627033,0
+TTWO.US,D,20200407,000000,123.43,123.7,117.2,120.06,2387049,0
+TTWO.US,D,20200408,000000,121.11,122.12,118.71,119.1,1706254,0
+TTWO.US,D,20200409,000000,119.5,121.24,118.41,119.4,1949973,0
+TTWO.US,D,20200413,000000,118.65,120.41,117.27,120,1642194,0
+TTWO.US,D,20200414,000000,124.26,125.67,122.69,122.78,3199907,0
+TTWO.US,D,20200415,000000,122.49,126.8,121.74,123.5,3584860,0
+TTWO.US,D,20200416,000000,124.36,127.27,122.82,126.82,4626529,0
+TTWO.US,D,20200417,000000,125.98,126.25,121,124.44,3703551,0
+TTWO.US,D,20200420,000000,124.24,125.66,123.1102,125.35,1881903,0
+TTWO.US,D,20200421,000000,126.04,128.079,123.375,125.73,2502898,0
+TTWO.US,D,20200422,000000,126.69,128.06,123.46,127.44,1938174,0
+TTWO.US,D,20200423,000000,127.57,127.99,124.12,124.55,1485565,0
+TTWO.US,D,20200424,000000,125.44,127.98,124.6501,127.88,1138676,0
+TTWO.US,D,20200427,000000,128.22,129.34,125.27,125.93,1236680,0
+TTWO.US,D,20200428,000000,125.46,125.66,120.42,120.51,1654971,0
+TTWO.US,D,20200429,000000,120.55,122.17,118.01,121.18,1492530,0
+TTWO.US,D,20200430,000000,120.94,122.05,119.37,121.05,1210545,0
+TTWO.US,D,20200501,000000,119.22,123.4838,119.22,122.65,1428310,0
+TTWO.US,D,20200504,000000,123.61,125.71,122.86,124.91,1527695,0
+TTWO.US,D,20200505,000000,126.11,126.79,124.13,125.28,1578279,0
+TTWO.US,D,20200506,000000,126.57,128.86,125.61,127.73,1363255,0
+TTWO.US,D,20200507,000000,128.88,130.55,128.015,128.78,1442581,0
+TTWO.US,D,20200508,000000,129.37,130.78,127.7,129.85,1316951,0
+TTWO.US,D,20200511,000000,130,134.7973,129.6583,132.59,2106612,0
+TTWO.US,D,20200512,000000,133.37,135.02,131.31,131.62,1448027,0
+TTWO.US,D,20200513,000000,132.2,133.89,129.5811,131.38,1517999,0
+TTWO.US,D,20200514,000000,130.94,131.64,128.56,131.53,1165249,0
+TTWO.US,D,20200515,000000,129.71,133.54,129.5001,132.54,1749280,0
+TTWO.US,D,20200518,000000,133.25,135.94,130.25,135.53,2696368,0
+TTWO.US,D,20200519,000000,136.34,143.22,136.34,142.24,3226950,0
+TTWO.US,D,20200520,000000,143.84,149.28,143.825,146.84,7065886,0
+TTWO.US,D,20200521,000000,142.14,147.75,137.13,138.19,7409571,0
+TTWO.US,D,20200522,000000,139.65,141.4953,138.63,140.51,2233802,0
+TTWO.US,D,20200526,000000,142.44,142.75,129.81,130.2,5916671,0
+TTWO.US,D,20200527,000000,130.44,134.7,126.56,134.52,5231774,0
+TTWO.US,D,20200528,000000,133.92,136.55,133.57,134.07,2347724,0
+TTWO.US,D,20200529,000000,135.03,137.23,132.71,136.17,4594637,0
+TTWO.US,D,20200601,000000,135.62,136.59,134.25,136.22,1934658,0
+TTWO.US,D,20200602,000000,135.04,135.755,132.34,134.6,1801228,0
+TTWO.US,D,20200603,000000,134,134.01,128.26,129.3,3076104,0
+TTWO.US,D,20200604,000000,129.11,130.2936,125.78,127.59,2646959,0
+TTWO.US,D,20200605,000000,125.26,129.01,124.86,128.91,3317977,0
+TTWO.US,D,20200608,000000,127.24,134.98,125.78,134.8,2954775,0
+TTWO.US,D,20200609,000000,134.97,136.95,132.53,134.41,1702186,0
+TTWO.US,D,20200610,000000,135.7,139.42,135.19,137.31,2133063,0
+TTWO.US,D,20200611,000000,137.12,138.08,134.06,134.92,1922695,0
+TTWO.US,D,20200612,000000,137.59,137.81,130.99,134,2586425,0
+TTWO.US,D,20200615,000000,134.14,137.94,133.8825,137.15,2111496,0
+TTWO.US,D,20200616,000000,137.92,138.69,135.07,135.67,1408799,0
+TTWO.US,D,20200617,000000,136.16,139.8415,136.16,138.92,2007123,0
+TTWO.US,D,20200618,000000,139.76,141.634,139,141.25,1108481,0
+TTWO.US,D,20200619,000000,142.32,142.95,139.46,142.61,2895152,0
+TTWO.US,D,20200622,000000,141.98,143.2,139.935,141.14,1587820,0
+TTWO.US,D,20200623,000000,141.7,145.42,141.58,143.37,1283035,0
+TTWO.US,D,20200624,000000,142.8687,143.435,137.4,139.87,1480045,0
+TTWO.US,D,20200625,000000,140.59,140.76,137.31,140.4,1282118,0
+TTWO.US,D,20200626,000000,140.5,141.94,137.54,141.18,3061660,0
+TTWO.US,D,20200629,000000,141.93,142.01,136.81,137.79,1555337,0
+TTWO.US,D,20200630,000000,138.37,140.78,138.13,139.57,3111715,0
+TTWO.US,D,20200701,000000,138.4,144.56,137.5,144.11,2025649,0
+TTWO.US,D,20200702,000000,145.01,146.085,143.51,144.4,1578788,0
+TTWO.US,D,20200706,000000,145,147.8,144.34,145.68,2321303,0
+TTWO.US,D,20200707,000000,146.05,149.87,145.68,147.27,1680554,0
+TTWO.US,D,20200708,000000,148.74,148.75,145.48,147.82,1557165,0
+TTWO.US,D,20200709,000000,149,151.32,148.24,150.76,1151597,0
+TTWO.US,D,20200710,000000,150.85,154.88,150.23,153.91,1313574,0
+TTWO.US,D,20200713,000000,154.46,155.99,146.15,146.82,1671461,0
+TTWO.US,D,20200714,000000,145.51,151.28,144.14,151.05,1284194,0
+TTWO.US,D,20200715,000000,150.02,152.05,147.95,151.28,1499769,0
+TTWO.US,D,20200716,000000,150.52,151.17,148.12,150.31,786833,0
+TTWO.US,D,20200717,000000,150.68,151.14,148.71,150.58,1055409,0
+TTWO.US,D,20200720,000000,151.14,155.21,150.88,154.7,846468,0
+TTWO.US,D,20200721,000000,155.63,156.32,152.45,153.06,850824,0
+TTWO.US,D,20200722,000000,153.58,155.48,153.09,154.05,717812,0
+TTWO.US,D,20200723,000000,155.51,155.88,151.02,151.48,895877,0
+TTWO.US,D,20200724,000000,150.04,156.675,148.88,156.02,1641874,0
+TTWO.US,D,20200727,000000,157.16,160.26,156.67,159.24,1144303,0
+TTWO.US,D,20200728,000000,158.11,158.94,156.02,156.41,732518,0
+TTWO.US,D,20200729,000000,157.56,159.24,156.86,157.82,686656,0
+TTWO.US,D,20200730,000000,156.72,160.55,155.921,159.56,954771,0
+TTWO.US,D,20200731,000000,163.92,164.11,160.07,164.02,1762326,0
+TTWO.US,D,20200803,000000,165.64,169.19,164.25,167.685,3615007,0
+TTWO.US,D,20200804,000000,175.69,180.61,172.0561,177.52,4555512,0
+TTWO.US,D,20200805,000000,175.62,177.06,171.34,176.02,1646754,0
+TTWO.US,D,20200806,000000,176.31,177.89,174.11,177.34,1153216,0
+TTWO.US,D,20200807,000000,175.32,176.55,171.645,174.96,1280367,0
+TTWO.US,D,20200810,000000,175.1,175.5,171.87,174.73,1011668,0
+TTWO.US,D,20200811,000000,173.76,173.76,165.335,167.11,1829914,0
+TTWO.US,D,20200812,000000,167.02,170.26,166.14,168.11,1235401,0
+TTWO.US,D,20200813,000000,169.22,172.48,169.13,171.28,784913,0
+TTWO.US,D,20200814,000000,173.26,175.52,172.21,173.41,1085791,0
+TTWO.US,D,20200817,000000,175.72,175.86,173.805,175.21,641973,0
+TTWO.US,D,20200818,000000,175.7,177.53,173.52,176.98,827994,0
+TTWO.US,D,20200819,000000,175.84,176.86,171.55,172.63,1416370,0
+TTWO.US,D,20200820,000000,172,175.51,172,174.43,1148944,0
+TTWO.US,D,20200821,000000,175.05,175.05,171.84,173.14,1093178,0
+TTWO.US,D,20200824,000000,173.14,174.72,170.56,172.55,916248,0
+TTWO.US,D,20200825,000000,171.99,173.933,170.715,173.02,700608,0
+TTWO.US,D,20200826,000000,173.3,175.58,172.7,175.39,892913,0
+TTWO.US,D,20200827,000000,175.12,175.6,171.17,172.67,1591296,0
+TTWO.US,D,20200828,000000,173.13,174.07,170.46,171.06,858383,0
+TTWO.US,D,20200831,000000,170.68,172.85,169.57,171.19,918576,0
+TTWO.US,D,20200901,000000,171.7848,174.1445,171.05,172.5,913476,0
+TTWO.US,D,20200902,000000,172.96,174.16,170.26,172.83,1296345,0
+TTWO.US,D,20200903,000000,171.51,171.7965,164.52,166.6,1511985,0
+TTWO.US,D,20200904,000000,163.96,165.5713,157.24,161.71,1507887,0
+TTWO.US,D,20200908,000000,157.06,159.6299,153.3,156.22,2165609,0
+TTWO.US,D,20200909,000000,159.66,160.3591,156.12,158.59,1457390,0
+TTWO.US,D,20200910,000000,158.5,161.36,153.61,154.32,1137512,0
+TTWO.US,D,20200911,000000,156.81,156.81,151.63,153.53,1176587,0
+TTWO.US,D,20200914,000000,155.19,157.65,154.315,156.48,1022137,0
+TTWO.US,D,20200915,000000,157.525,161.41,157.315,160.59,1071465,0
+TTWO.US,D,20200916,000000,160.86,162.98,156.49,157.07,1052599,0
+TTWO.US,D,20200917,000000,153.585,159.47,153.585,159.45,1310400,0
+TTWO.US,D,20200918,000000,161.0277,161.247,157.37,158.49,1892429,0
+TTWO.US,D,20200921,000000,157.06,164.73,157.01,164.34,1508655,0
+TTWO.US,D,20200922,000000,166.2479,166.86,161.36,166.22,1053705,0
+TTWO.US,D,20200923,000000,165.58,166.31,161.89,162.31,996830,0
+TTWO.US,D,20200924,000000,160.27,165.925,160.27,163.29,768071,0
+TTWO.US,D,20200925,000000,162.57,166.47,161.5,165.78,829785,0
+TTWO.US,D,20200928,000000,167.37,167.9498,164.82,167.46,979155,0
+TTWO.US,D,20200929,000000,166.6,167.35,163.905,164.34,1216251,0
+TTWO.US,D,20200930,000000,164.79,166.25,162.81,165.22,929057,0
+TTWO.US,D,20201001,000000,166.48,168.03,165.68,166.11,1047402,0
+TTWO.US,D,20201002,000000,162.62,164.195,157.82,160.15,1255772,0
+TTWO.US,D,20201005,000000,161.927,164.96,161.18,164.76,853662,0
+TTWO.US,D,20201006,000000,164.9,167,161.4001,162.2,1064440,0
+TTWO.US,D,20201007,000000,162.56,163.53,159.485,160.96,985024,0
+TTWO.US,D,20201008,000000,162.46,162.915,159.07,160.42,905149,0
+TTWO.US,D,20201009,000000,161.13,162.7,160.76,161.64,611863,0
+TTWO.US,D,20201012,000000,164.94,168.27,163.93,167.14,1785214,0
+TTWO.US,D,20201013,000000,167.28,170.12,164.664,169.16,1369156,0
+TTWO.US,D,20201014,000000,170.4071,170.99,166.301,168.94,1124277,0
+TTWO.US,D,20201015,000000,166.35,168.5,165.0501,168.03,883561,0
+TTWO.US,D,20201016,000000,169,170.8,167.84,168.22,2043871,0
+TTWO.US,D,20201019,000000,170.52,172,164.42,165.53,1005370,0
+TTWO.US,D,20201020,000000,166.7,167.11,164.03,164.44,1003305,0
+TTWO.US,D,20201021,000000,165.75,166.61,163.51,164.55,782640,0
+TTWO.US,D,20201022,000000,164.28,164.55,159.48,163.29,1387453,0
+TTWO.US,D,20201023,000000,164.29,164.75,161.81,164.43,646360,0
+TTWO.US,D,20201026,000000,163.96,166.66,162.025,165.05,829961,0
+TTWO.US,D,20201027,000000,166.3,167.89,165.15,167.36,722247,0
+TTWO.US,D,20201028,000000,165.98,166.76,163.53,164.39,845327,0
+TTWO.US,D,20201029,000000,164.66,165.605,160.5,162.77,1257438,0
+TTWO.US,D,20201030,000000,162.46,162.77,153.94,154.92,1680471,0
+TTWO.US,D,20201102,000000,156.84,157.11,151,154.03,1126964,0
+TTWO.US,D,20201103,000000,154.78,160.19,154.195,158.88,1163632,0
+TTWO.US,D,20201104,000000,161.63,166.59,161.19,163.72,1301471,0
+TTWO.US,D,20201105,000000,167.1,171.54,164.65,168.68,2130973,0
+TTWO.US,D,20201106,000000,172.78,179.46,164.2438,175.19,3181975,0
+TTWO.US,D,20201109,000000,169.5,169.84,156.16,159.99,3189335,0
+TTWO.US,D,20201110,000000,157.76,157.98,152.8806,154.89,3031973,0
+TTWO.US,D,20201111,000000,157.21,161.81,156.51,161.57,1534723,0
+TTWO.US,D,20201112,000000,162.2,163.99,159.58,160.22,1411240,0
+TTWO.US,D,20201113,000000,160.2,162.89,159.4,161.83,1148761,0
+TTWO.US,D,20201116,000000,161.35,162.65,159.56,162.39,1047340,0
+TTWO.US,D,20201117,000000,162.35,164.95,161.785,162.2,946288,0
+TTWO.US,D,20201118,000000,161.88,163.32,159.84,161.56,985589,0
+TTWO.US,D,20201119,000000,160.2,168.07,159.55,165.58,1688317,0
+TTWO.US,D,20201120,000000,165.99,172.53,165.23,170.05,1456159,0
+TTWO.US,D,20201123,000000,170.05,171.59,166.89,171.19,1138935,0
+TTWO.US,D,20201124,000000,171.1,171.2656,167.29,169.83,1222728,0
+TTWO.US,D,20201125,000000,170.55,174.435,170.55,173.98,889221,0
+TTWO.US,D,20201127,000000,175.865,177.94,174.35,176.41,615069,0
+TTWO.US,D,20201130,000000,176.78,181.71,175.14,180.51,2667041,0
+TTWO.US,D,20201201,000000,181.5,181.5,175.25,180.06,1151453,0
+TTWO.US,D,20201202,000000,178.95,181.48,177.785,181.3,703129,0
+TTWO.US,D,20201203,000000,181.33,184.43,180.22,180.76,950903,0
+TTWO.US,D,20201204,000000,180.1,181.65,178.8896,180.73,1126572,0
+TTWO.US,D,20201207,000000,181.38,184.7,180.77,183.39,1335639,0
+TTWO.US,D,20201208,000000,184.41,186.73,182.44,183.6,1784982,0
+TTWO.US,D,20201209,000000,181.25,185.14,180.9979,183.68,1305884,0
+TTWO.US,D,20201210,000000,182.83,188.54,182.35,187.82,1507688,0
+TTWO.US,D,20201211,000000,188.19,191,186.84,190.21,1585787,0
+TTWO.US,D,20201214,000000,193.38,203.69,193,195.2,3660294,0
+TTWO.US,D,20201215,000000,195.99,197.19,193.63,194.7,2440311,0
+TTWO.US,D,20201216,000000,194.54,197.88,193.745,195.12,2920387,0
+TTWO.US,D,20201217,000000,197.01,197.45,191.76,197.4,2128510,0
+TTWO.US,D,20201218,000000,197.99,205.84,197.4,203.39,5178457,0
+TTWO.US,D,20201221,000000,203.96,204.42,198.28,201.77,1087656,0
+TTWO.US,D,20201222,000000,202.74,204.16,200.58,201.86,706256,0
+TTWO.US,D,20201223,000000,202.8,203.44,199.93,201.82,684461,0
+TTWO.US,D,20201224,000000,202.47,204.44,201.49,202.5,211642,0
+TTWO.US,D,20201228,000000,204.79,204.79,200.55,201.12,631552,0
+TTWO.US,D,20201229,000000,202.15,204.855,200.94,202.45,879217,0
+TTWO.US,D,20201230,000000,203.98,209.26,202.17,206.35,1524234,0
+TTWO.US,D,20201231,000000,207,207.98,206.06,207.79,643956,0
+TTWO.US,D,20210104,000000,208.67,208.67,199.04,201.85,1850023,0
+TTWO.US,D,20210105,000000,202.11,205.08,200.115,204.74,877975,0
+TTWO.US,D,20210106,000000,202.45,206.64,199.9,201.53,1140658,0
+TTWO.US,D,20210107,000000,204.39,208.6106,203.195,208.01,944395,0
+TTWO.US,D,20210108,000000,209.07,211.44,207.63,210.43,899756,0
+TTWO.US,D,20210111,000000,208.48,209.13,206.08,206.54,840621,0
+TTWO.US,D,20210112,000000,206.82,207.13,198.86,199.15,1596781,0
+TTWO.US,D,20210113,000000,198.45,202.39,197,199.5,1281440,0
+TTWO.US,D,20210114,000000,199.16,201.35,194.53,195.47,1407870,0
+TTWO.US,D,20210115,000000,195.7,197.95,191.81,196.28,1688228,0
+TTWO.US,D,20210119,000000,195.85,200.0273,195.25,198.73,1679243,0
+TTWO.US,D,20210120,000000,201.03,207.37,199.84,207.05,1727152,0
+TTWO.US,D,20210121,000000,207.43,208.72,203.42,205.56,890308,0
+TTWO.US,D,20210122,000000,204.92,206.7,202.79,204.66,906571,0
+TTWO.US,D,20210125,000000,207.77,208.71,201.67,203.99,787415,0
+TTWO.US,D,20210126,000000,203.77,204.08,199.29,199.78,856156,0
+TTWO.US,D,20210127,000000,200.28,201.065,193.75,195.38,1284932,0
+TTWO.US,D,20210128,000000,195.48,203,195.48,200.3,1160940,0
+TTWO.US,D,20210129,000000,198.84,204.24,198.61,200.45,1000148,0
+TTWO.US,D,20210201,000000,201.79,203.91,198.945,200.94,1067939,0
+TTWO.US,D,20210202,000000,203.54,208.15,201.31,207.11,1122277,0
+TTWO.US,D,20210203,000000,207.55,207.67,201.795,202.4,866988,0
+TTWO.US,D,20210204,000000,202.71,205.56,200.7491,201.49,813238,0
+TTWO.US,D,20210205,000000,206.27,211.4,205.61,207.49,1586630,0
+TTWO.US,D,20210208,000000,210.4765,214.91,209.435,213.34,3019376,0
+TTWO.US,D,20210209,000000,202.69,203.86,197.65,200.31,5865979,0
+TTWO.US,D,20210210,000000,202.51,203.75,198.5,199.82,2599374,0
+TTWO.US,D,20210211,000000,201.69,201.73,196,197.12,1442979,0
+TTWO.US,D,20210212,000000,196.5,200.28,194.72,199.86,1264802,0
+TTWO.US,D,20210216,000000,200.733,201,194.45,195.79,1534214,0
+TTWO.US,D,20210217,000000,194.63,196.17,191.1,195.93,1068979,0
+TTWO.US,D,20210218,000000,192.64,196.765,192.56,196.23,808747,0
+TTWO.US,D,20210219,000000,197.95,198.125,193.77,194.86,1087800,0
+TTWO.US,D,20210222,000000,191.62,195.4,189.521,189.85,1705417,0
+TTWO.US,D,20210223,000000,184.51,187.1397,181.75,185.95,2062421,0
+TTWO.US,D,20210224,000000,184.8,187.43,182.38,186.99,1219046,0
+TTWO.US,D,20210225,000000,186.39,188.5,181.93,184.68,1217713,0
+TTWO.US,D,20210226,000000,185.38,186.99,182.38,184.46,1476486,0
+TTWO.US,D,20210301,000000,186,188.2016,185.17,187.45,673175,0
+TTWO.US,D,20210302,000000,188.45,190.81,186.31,188.17,1086999,0
+TTWO.US,D,20210303,000000,188.2,188.2,179.11,180.15,1178220,0
+TTWO.US,D,20210304,000000,178.98,180.72,170.28,174.03,1624904,0
+TTWO.US,D,20210305,000000,173.28,173.84,168.34,170.81,2226729,0
+TTWO.US,D,20210308,000000,170.18,171.205,161.33,161.62,2608628,0
+TTWO.US,D,20210309,000000,169,169.9,166.67,168.57,1972516,0
+TTWO.US,D,20210310,000000,170.34,171.4,163,164.82,1194644,0
+TTWO.US,D,20210311,000000,168.94,171.52,167.795,170.61,1022050,0
+TTWO.US,D,20210312,000000,169.14,170.64,166.39,170.25,642119,0
+TTWO.US,D,20210315,000000,171.77,171.77,167.9227,169.17,828041,0
+TTWO.US,D,20210316,000000,172,174.52,169.75,173.01,1716604,0
+TTWO.US,D,20210317,000000,171.45,171.81,165.5,168.91,1611711,0
+TTWO.US,D,20210318,000000,167.89,170.4211,166.56,167.22,2267604,0
+TTWO.US,D,20210319,000000,169.17,171.49,168.075,169.74,1804511,0
+TTWO.US,D,20210322,000000,171.29,173.4,170.87,171.88,1127459,0
+TTWO.US,D,20210323,000000,172.33,177.08,171.56,173.85,1622670,0
+TTWO.US,D,20210324,000000,174.49,174.49,169.33,170.26,1126541,0
+TTWO.US,D,20210325,000000,169.59,170.4864,167.11,169.79,806187,0
+TTWO.US,D,20210326,000000,169.21,174.39,168.76,174.29,1066128,0
+TTWO.US,D,20210329,000000,173.12,177.48,172.8135,176.29,1208609,0
+TTWO.US,D,20210330,000000,176.17,177.37,174.86,177.09,2053194,0
+TTWO.US,D,20210331,000000,177.39,178.49,176.51,176.7,1134163,0
+TTWO.US,D,20210401,000000,177.73,180.43,177.68,180.15,1211557,0
+TTWO.US,D,20210405,000000,180.59,184.335,178.77,183.38,1330146,0
+TTWO.US,D,20210406,000000,183.31,185.29,182.78,184,1198113,0
+TTWO.US,D,20210407,000000,184.08,185.06,182.505,183.65,875812,0
+TTWO.US,D,20210408,000000,185.76,186.21,182.13,183.6,1020362,0
+TTWO.US,D,20210409,000000,183.57,184.48,180.55,184.02,850926,0
+TTWO.US,D,20210412,000000,182.35,182.95,180.696,182.76,861751,0
+TTWO.US,D,20210413,000000,184.37,185.63,181.64,182.66,1041895,0
+TTWO.US,D,20210414,000000,183.63,184.825,180.79,181.44,841181,0
+TTWO.US,D,20210415,000000,181.11,183.21,180.495,182.5,857062,0
+TTWO.US,D,20210416,000000,182.75,182.75,177.67,178.8,1137547,0
+TTWO.US,D,20210419,000000,178.25,179.514,176.11,177.91,873775,0
+TTWO.US,D,20210420,000000,178.57,178.57,175.9,177.9,865161,0
+TTWO.US,D,20210421,000000,176.61,177.175,174.05,176.45,1269380,0
+TTWO.US,D,20210422,000000,176.37,179.695,176.37,178.38,993209,0
+TTWO.US,D,20210423,000000,178.35,179.46,174.76,176.19,1125183,0
+TTWO.US,D,20210426,000000,175.48,177.49,174.63,176.43,759640,0
+TTWO.US,D,20210427,000000,176.81,177.3575,173.38,174.28,1067646,0
+TTWO.US,D,20210428,000000,175.78,176.12,173.32,174.38,1150404,0
+TTWO.US,D,20210429,000000,175.3,176.79,174.11,176.47,940255,0
+TTWO.US,D,20210430,000000,174.53,176.44,174.11,175.38,672135,0
+TTWO.US,D,20210503,000000,175.3,176.29,169.9094,170.3,1198491,0
+TTWO.US,D,20210504,000000,168.35,169.325,164.21,167.53,1469783,0
+TTWO.US,D,20210505,000000,168.2,171.32,167,167.47,1084096,0
+TTWO.US,D,20210506,000000,166.74,168.98,166.1,168.64,1081253,0
+TTWO.US,D,20210507,000000,170.23,171.49,169.09,170.07,822267,0
+TTWO.US,D,20210510,000000,169.46,171.43,166.92,169.02,1274644,0
+TTWO.US,D,20210511,000000,166.47,169.2499,166.47,167.99,1176377,0
+TTWO.US,D,20210512,000000,166.58,167.48,162.35,164.26,1038645,0
+TTWO.US,D,20210513,000000,164.08,165.485,161.7,162.74,813081,0
+TTWO.US,D,20210514,000000,164.8,167.41,163.53,166.99,1523988,0
+TTWO.US,D,20210517,000000,166.12,169.05,165.67,168.22,1289661,0
+TTWO.US,D,20210518,000000,168.67,171.42,166.72,167.69,3686989,0
+TTWO.US,D,20210519,000000,171,179.9,170.79,179.35,4221579,0
+TTWO.US,D,20210520,000000,179.95,188.34,179.6,185.08,2254070,0
+TTWO.US,D,20210521,000000,185.84,187.48,184.17,184.36,1365405,0
+TTWO.US,D,20210524,000000,184.36,186.8,184.2501,185.02,1015062,0
+TTWO.US,D,20210525,000000,186,186.33,183.55,184.62,807517,0
+TTWO.US,D,20210526,000000,185.48,188.36,184.6,185.67,816901,0
+TTWO.US,D,20210527,000000,184.75,187.16,183.5801,186.48,1549801,0
+TTWO.US,D,20210528,000000,186.28,187.68,185.29,185.56,753561,0
+TTWO.US,D,20210601,000000,186.83,187.24,182.53,182.76,1127781,0
+TTWO.US,D,20210602,000000,181.06,182.51,176.0374,176.91,1732638,0
+TTWO.US,D,20210603,000000,178.51,179.86,176.53,177.73,1268286,0
+TTWO.US,D,20210604,000000,178.54,184.94,178.11,184.45,1321700,0
+TTWO.US,D,20210607,000000,183.3795,185.43,183.3795,184.26,1396810,0
+TTWO.US,D,20210608,000000,184.93,186.585,184.37,184.83,891936,0
+TTWO.US,D,20210609,000000,184.94,186.65,182.9,183.59,942593,0
+TTWO.US,D,20210610,000000,183.41,185.42,182.61,184.97,913939,0
+TTWO.US,D,20210611,000000,184.77,186.64,183.938,186.42,660886,0
+TTWO.US,D,20210614,000000,186.5,187.9,185.455,186.75,853698,0
+TTWO.US,D,20210615,000000,186.345,186.41,178.0401,178.6,1498071,0
+TTWO.US,D,20210616,000000,177,177.53,168.96,171.65,3117682,0
+TTWO.US,D,20210617,000000,170.805,173.4377,169.93,170.5,1400874,0
+TTWO.US,D,20210618,000000,170.85,172,168.68,171.28,1601753,0
+TTWO.US,D,20210621,000000,171.85,174.32,169.44,173.47,1290175,0
+TTWO.US,D,20210622,000000,173.73,175.25,172.93,174.23,1083104,0
+TTWO.US,D,20210623,000000,173.79,173.87,170.134,171.88,1300493,0
+TTWO.US,D,20210624,000000,174.27,175.98,173.7,175.06,1375150,0
+TTWO.US,D,20210625,000000,175.49,176.1,173.39,173.82,3315251,0
+TTWO.US,D,20210628,000000,175.26,178.95,174.97,178.09,1525386,0
+TTWO.US,D,20210629,000000,178.01,179.045,176.16,178.1,818138,0
+TTWO.US,D,20210630,000000,177.8,178.78,176.35,177.02,1013691,0
+TTWO.US,D,20210701,000000,177.53,179.84,176.61,178.97,1052514,0
+TTWO.US,D,20210702,000000,180.3,180.97,176.03,177.3,737802,0
+TTWO.US,D,20210706,000000,177.4,177.84,171.63,174.07,1176441,0
+TTWO.US,D,20210707,000000,174.37,175.06,172.64,173.69,712891,0
+TTWO.US,D,20210708,000000,171.4,171.83,170.08,170.67,940525,0
+TTWO.US,D,20210709,000000,170.67,171.17,169.18,170.37,917430,0
+TTWO.US,D,20210712,000000,172.37,173.48,171.48,172.1,875346,0
+TTWO.US,D,20210713,000000,172.58,175.25,172.085,173.55,1207447,0
+TTWO.US,D,20210714,000000,173.87,174.5515,170.02,171.88,692674,0
+TTWO.US,D,20210715,000000,171.66,171.72,167.06,168.24,1030574,0
+TTWO.US,D,20210716,000000,168.26,170.9,168.26,170.52,899836,0
+TTWO.US,D,20210719,000000,169.94,172.23,166.61,168.96,2109719,0
+TTWO.US,D,20210720,000000,170.9097,171.1,167.97,170.02,861594,0
+TTWO.US,D,20210721,000000,170.47,171.57,170.135,170.9,903476,0
+TTWO.US,D,20210722,000000,170.68,171.59,169.2,171.28,606248,0
+TTWO.US,D,20210723,000000,171.15,174.09,169.27,173.29,1253479,0
+TTWO.US,D,20210726,000000,173.7,173.7,171.12,172.9,816851,0
+TTWO.US,D,20210727,000000,172.84,173.255,164.63,167.5,1481618,0
+TTWO.US,D,20210728,000000,168.65,173.11,168.17,171.28,1153488,0
+TTWO.US,D,20210729,000000,171.2,172.99,168.85,169.99,1037646,0
+TTWO.US,D,20210730,000000,168.97,174.2,168.575,173.42,1940968,0
+TTWO.US,D,20210802,000000,175.67,176.82,173.01,173.21,2372588,0
+TTWO.US,D,20210803,000000,162.99,162.99,155.4,159.86,5935523,0
+TTWO.US,D,20210804,000000,161.08,163.62,158.14,158.75,2136380,0
+TTWO.US,D,20210805,000000,158.83,159.07,155.71,156.78,2643162,0
+TTWO.US,D,20210806,000000,156.31,159.78,156.03,158.3,2280044,0
+TTWO.US,D,20210809,000000,158.28,161.6,158.225,160.57,1145469,0
+TTWO.US,D,20210810,000000,160.56,161.16,159.09,159.68,1113584,0
+TTWO.US,D,20210811,000000,161.13,161.29,158.76,159.93,1068738,0
+TTWO.US,D,20210812,000000,158.75,160.87,158.28,160.37,1116473,0
+TTWO.US,D,20210813,000000,161.06,162.66,159.96,160.35,926101,0
+TTWO.US,D,20210816,000000,159.1507,160.595,158.98,160.35,816112,0
+TTWO.US,D,20210817,000000,159.37,163.63,158.45,163.47,1311509,0
+TTWO.US,D,20210818,000000,163.65,164.87,161.55,161.62,1164332,0
+TTWO.US,D,20210819,000000,161.39,163.785,160.76,162.27,767290,0
+TTWO.US,D,20210820,000000,161.98,163.69,159.41,160.96,1040395,0
+TTWO.US,D,20210823,000000,161.12,163.93,160.43,163.36,782379,0
+TTWO.US,D,20210824,000000,164.16,164.5561,163.12,163.82,677592,0
+TTWO.US,D,20210825,000000,164.07,164.62,160.5,160.66,893361,0
+TTWO.US,D,20210826,000000,160.62,160.96,158.56,158.88,916271,0
+TTWO.US,D,20210827,000000,159.34,161.3,158.67,160.03,1524927,0
+TTWO.US,D,20210830,000000,158.99,159.57,156.62,158.14,1106368,0
+TTWO.US,D,20210831,000000,158.83,161.99,158.25,161.22,1257557,0
+TTWO.US,D,20210901,000000,162.35,163.43,160.15,161.93,878747,0
+TTWO.US,D,20210902,000000,162.55,163.69,161.63,162.03,730473,0
+TTWO.US,D,20210903,000000,161.72,162.13,160.35,160.56,559480,0
+TTWO.US,D,20210907,000000,160.7,161.04,158.09,159.11,795458,0
+TTWO.US,D,20210908,000000,159.36,160.18,157.57,159.45,605562,0
+TTWO.US,D,20210909,000000,158.27,158.88,156.7,157.03,833682,0
+TTWO.US,D,20210910,000000,153.1,156,151.71,153.94,2895720,0
+TTWO.US,D,20210913,000000,154.63,156.4,152.275,152.93,1144795,0
+TTWO.US,D,20210914,000000,152.535,153.54,151.39,152.15,1351017,0
+TTWO.US,D,20210915,000000,152.14,153.85,150.41,152.69,1068353,0
+TTWO.US,D,20210916,000000,152.11,153.2092,151.32,151.89,862973,0
+TTWO.US,D,20210917,000000,149.4855,151.99,148.87,151.66,2075042,0
+TTWO.US,D,20210920,000000,150.32,151.95,147.12,148.84,1030442,0
+TTWO.US,D,20210921,000000,149.19,149.215,145.6,145.72,1040683,0
+TTWO.US,D,20210922,000000,145.91,147.1,144.581,145.25,1650559,0
+TTWO.US,D,20210923,000000,147.53,149.21,145.75,146.68,1180709,0
+TTWO.US,D,20210924,000000,146.52,148.07,145.77,147.36,1024128,0
+TTWO.US,D,20210927,000000,146.8758,148.87,145.42,148.65,1048829,0
+TTWO.US,D,20210928,000000,148.29,152.15,148.16,149.11,1867137,0
+TTWO.US,D,20210929,000000,148.74,152.7,148.495,151.6,1429057,0
+TTWO.US,D,20210930,000000,152.72,155.36,152.49,154.07,1480357,0
+TTWO.US,D,20211001,000000,154.38,160.03,151.86,158.54,1868833,0
+TTWO.US,D,20211004,000000,157.72,157.91,155.4137,157.13,991918,0
+TTWO.US,D,20211005,000000,157.18,162.28,156.9778,162.02,1712487,0
+TTWO.US,D,20211006,000000,161.53,166.28,160.47,165.44,2267607,0
+TTWO.US,D,20211007,000000,166.1,172.23,165.95,170.77,1926993,0
+TTWO.US,D,20211008,000000,171.36,175.55,169.12,173.69,1824816,0
+TTWO.US,D,20211011,000000,173.32,173.92,169.78,170.72,1137501,0
+TTWO.US,D,20211012,000000,171.27,172.41,170.09,171.35,652348,0
+TTWO.US,D,20211013,000000,171.58,172.34,170.24,170.6,940776,0
+TTWO.US,D,20211014,000000,171.17,172.1,168.455,169.38,933299,0
+TTWO.US,D,20211015,000000,169.54,172.7,169.02,170.56,1057553,0
+TTWO.US,D,20211018,000000,170.54,172.94,169.38,171.75,607717,0
+TTWO.US,D,20211019,000000,172.38,173.81,171.08,172.04,925704,0
+TTWO.US,D,20211020,000000,172.69,174.87,171.52,173.5,628763,0
+TTWO.US,D,20211021,000000,173.93,182.735,173.08,182.06,1949120,0
+TTWO.US,D,20211022,000000,181.76,182.5,178.52,180.75,1206998,0
+TTWO.US,D,20211025,000000,180.33,183.1294,179.07,182.99,806399,0
+TTWO.US,D,20211026,000000,183.46,184.74,181.13,182.54,761035,0
+TTWO.US,D,20211027,000000,182.66,183.93,180.02,180.91,887380,0
+TTWO.US,D,20211028,000000,180.26,187.1261,177.5,181.11,1628712,0
+TTWO.US,D,20211029,000000,181.35,184.47,179.74,181,1075629,0
+TTWO.US,D,20211101,000000,181.51,185.22,181.22,183.8,1518574,0
+TTWO.US,D,20211102,000000,183,184.38,181.6,183.94,1083152,0
+TTWO.US,D,20211103,000000,181.21,184.79,179.6,184.16,1691964,0
+TTWO.US,D,20211104,000000,189.01,193.34,186.42,192.91,2941937,0
+TTWO.US,D,20211105,000000,192.26,195.825,185.6701,187.2,1736205,0
+TTWO.US,D,20211108,000000,187.5,187.55,181.68,185.14,1219231,0
+TTWO.US,D,20211109,000000,186.99,189.89,185.92,186.81,873570,0
+TTWO.US,D,20211110,000000,186.29,186.29,181.07,182.75,1021875,0
+TTWO.US,D,20211111,000000,183.19,186.44,182.585,185.71,775035,0
+TTWO.US,D,20211112,000000,185.63,189.509,183.45,187.83,1116344,0
+TTWO.US,D,20211115,000000,185.19,185.19,174.82,177.6,2128272,0
+TTWO.US,D,20211116,000000,177.81,181.45,177.6,179.69,1441618,0
+TTWO.US,D,20211117,000000,178.99,180.5154,176.28,177.04,1490015,0
+TTWO.US,D,20211118,000000,176.91,176.99,171.44,174,1562668,0
+TTWO.US,D,20211119,000000,175.82,177.14,170.27,170.5,1651755,0
+TTWO.US,D,20211122,000000,170.26,170.52,164.22,164.91,1660418,0
+TTWO.US,D,20211123,000000,164.27,166.91,162.205,165.13,1172319,0
+TTWO.US,D,20211124,000000,164.5,165.16,162.47,164.31,858362,0
+TTWO.US,D,20211126,000000,166.7,171.79,166.29,169.66,1308098,0
+TTWO.US,D,20211129,000000,168.72,171.45,164.56,169.6,1153379,0
+TTWO.US,D,20211130,000000,170.15,171.7725,165.39,165.88,2341474,0
+TTWO.US,D,20211201,000000,165.8,168.4299,160.23,160.35,824039,0
+TTWO.US,D,20211202,000000,159.54,163.74,159.5,161.38,1215352,0
+TTWO.US,D,20211203,000000,161.48,165.99,159.825,165.78,1344420,0
+TTWO.US,D,20211206,000000,165.5,165.69,162.2,164.4,969504,0
+TTWO.US,D,20211207,000000,166.36,168.91,165.5,167.29,1067961,0
+TTWO.US,D,20211208,000000,166.91,171.08,165.56,170.55,1082560,0
+TTWO.US,D,20211209,000000,170.76,173.195,165.12,166.38,845694,0
+TTWO.US,D,20211210,000000,166.38,167.03,163.35,165.6,632598,0
+TTWO.US,D,20211213,000000,165.6,166.69,164.01,166.26,768811,0
+TTWO.US,D,20211214,000000,164.36,167.76,163.48,167.63,676598,0
+TTWO.US,D,20211215,000000,167.63,171.52,165.72,171.15,839813,0
+TTWO.US,D,20211216,000000,171.15,174.09,169.2,172.74,1106447,0
+TTWO.US,D,20211217,000000,171.95,178.44,171.46,175.74,3029834,0
+TTWO.US,D,20211220,000000,174.7,179.035,173.61,178.35,1107305,0
+TTWO.US,D,20211221,000000,178.2437,179.97,176.44,179.44,869949,0
+TTWO.US,D,20211222,000000,179.79,180.37,176.39,177.62,1078794,0
+TTWO.US,D,20211223,000000,177.94,178.51,176.36,177.96,621291,0
+TTWO.US,D,20211227,000000,178.03,179.69,177.35,179.56,582545,0
+TTWO.US,D,20211228,000000,179.74,181.82,178.435,179.39,600773,0
+TTWO.US,D,20211229,000000,179.78,180.34,178.508,180.3,514943,0
+TTWO.US,D,20211230,000000,180.35,181.75,179.61,180.83,665070,0
+TTWO.US,D,20211231,000000,180.52,181.675,177.38,177.72,858700,0
+TTWO.US,D,20220103,000000,176.84,178.92,173.545,178.61,1335566,0
+TTWO.US,D,20220104,000000,177.93,182.25,175.26,181.9,1242459,0
+TTWO.US,D,20220105,000000,181.63,181.63,171.53,171.85,1701125,0
+TTWO.US,D,20220106,000000,169.46,172,164.37,164.61,1430335,0
+TTWO.US,D,20220107,000000,162.79,165.68,161.6,164.6,941614,0
+TTWO.US,D,20220110,000000,147.5,150.6,138.1914,142.99,9883120,0
+TTWO.US,D,20220111,000000,141.2904,149.25,141.2904,148.42,7451585,0
+TTWO.US,D,20220112,000000,149.65,157.67,149.52,156.06,4328341,0
+TTWO.US,D,20220113,000000,156.5123,156.585,154.03,154.83,2860947,0
+TTWO.US,D,20220114,000000,154.19,154.46,149.41,152.58,2748894,0
+TTWO.US,D,20220118,000000,157.36,160.85,152.79,154.04,5849651,0
+TTWO.US,D,20220119,000000,155.5,167.95,155.2,163.36,4733823,0
+TTWO.US,D,20220120,000000,164.592,168.98,163.35,164.46,2231677,0
+TTWO.US,D,20220121,000000,164.46,169.08,163.5,164.76,2760200,0
+TTWO.US,D,20220124,000000,162.86,165.185,157.4,164.99,2750708,0
+TTWO.US,D,20220125,000000,161.99,164.87,158.29,158.39,1455705,0
+TTWO.US,D,20220126,000000,159.17,160.25,156.56,157.92,2871460,0
+TTWO.US,D,20220127,000000,158.8,159.05,155.06,157.25,2368590,0
+TTWO.US,D,20220128,000000,158.54,159.27,154.26,158.74,3444783,0
+TTWO.US,D,20220131,000000,160,169.99,158.48,163.34,3401354,0
+TTWO.US,D,20220201,000000,163.96,164.27,158.1,160.25,1554790,0
+TTWO.US,D,20220202,000000,159.67,165.97,158.39,165.05,2078488,0
+TTWO.US,D,20220203,000000,162.95,165.86,162.09,163.02,1602396,0
+TTWO.US,D,20220204,000000,161.78,175.64,159.23,175,5633194,0
+TTWO.US,D,20220207,000000,175,176.61,173.57,175.1,3472461,0
+TTWO.US,D,20220208,000000,169.9491,178.5,169.6,172.2,3851024,0
+TTWO.US,D,20220209,000000,173.48,173.62,168.91,172.34,1692723,0
+TTWO.US,D,20220210,000000,170.25,177.71,169.48,173.15,1534491,0
+TTWO.US,D,20220211,000000,173.42,174.76,170.6975,171.48,1360608,0
+TTWO.US,D,20220214,000000,171.79,171.86,167.01,167.07,1181968,0
+TTWO.US,D,20220215,000000,167.71,170.77,167.34,168.93,1813927,0
+TTWO.US,D,20220216,000000,168.25,168.25,162.94,166.09,2483005,0
+TTWO.US,D,20220217,000000,165.26,166.15,161.88,162.13,1494418,0
+TTWO.US,D,20220218,000000,162.33,162.93,158.35,158.5,1591702,0
+TTWO.US,D,20220222,000000,157.57,160.18,157.54,158.28,1480878,0
+TTWO.US,D,20220223,000000,158.94,161.1,157.66,157.82,1738166,0
+TTWO.US,D,20220224,000000,154.55,163.39,153.97,163.38,1678369,0
+TTWO.US,D,20220225,000000,165.24,166.38,161.14,165.28,1557922,0
+TTWO.US,D,20220228,000000,163.53,165.085,160.87,162,2114131,0
+TTWO.US,D,20220301,000000,163.35,164,158,159.8,1446879,0
+TTWO.US,D,20220302,000000,160.42,161.64,159.63,160.86,1561320,0
+TTWO.US,D,20220303,000000,161.44,161.44,157.28,158.2,1583833,0
+TTWO.US,D,20220304,000000,158.71,158.99,155.4,158.01,3267657,0
+TTWO.US,D,20220307,000000,158,162.4,157.113,158,2015618,0
+TTWO.US,D,20220308,000000,158.23,158.5,152.975,156.1,2469191,0
+TTWO.US,D,20220309,000000,158,161.215,157.54,158.32,1322157,0
+TTWO.US,D,20220310,000000,157.12,158.52,155.51,158.29,1828464,0
+TTWO.US,D,20220311,000000,158.74,158.99,153.47,153.49,965315,0
+TTWO.US,D,20220314,000000,153,153.12,141.6,141.82,4480115,0
+TTWO.US,D,20220315,000000,140.95,143.81,133.54,142.88,3258978,0
+TTWO.US,D,20220316,000000,143.57,148.81,141.95,148.79,2097322,0
+TTWO.US,D,20220317,000000,148.39,150.06,145.08,149.51,1534766,0
+TTWO.US,D,20220318,000000,149.41,153.2,147.925,151.37,1889388,0
+TTWO.US,D,20220321,000000,150.22,152.82,149.465,151.22,1335376,0
+TTWO.US,D,20220322,000000,151.44,154.48,150.62,152.29,1485579,0
+TTWO.US,D,20220323,000000,150.82,152.53,149.08,149.4,1295521,0
+TTWO.US,D,20220324,000000,150.39,150.68,148.7,150.5,1038243,0
+TTWO.US,D,20220325,000000,150.36,154.54,148.51,154.5,1588968,0
+TTWO.US,D,20220328,000000,154.66,156.91,153.825,156.5,1375953,0
+TTWO.US,D,20220329,000000,158.15,159.5,156.49,158.57,1395675,0
+TTWO.US,D,20220330,000000,157.32,159.51,155.56,156.06,1462374,0
+TTWO.US,D,20220331,000000,156.09,157.7,153.66,153.74,1284938,0
+TTWO.US,D,20220401,000000,153.79,154.85,151.07,151.88,1152843,0
+TTWO.US,D,20220404,000000,152.13,155.84,151.63,154.43,1267975,0
+TTWO.US,D,20220405,000000,154.43,157.09,150.92,151.9,1134964,0
+TTWO.US,D,20220406,000000,150.42,152,144.9,147.2,2461164,0
+TTWO.US,D,20220407,000000,147.29,147.9,142.01,143.4,1940976,0
+TTWO.US,D,20220408,000000,142.83,144.1,140.14,141.31,1537285,0
+TTWO.US,D,20220411,000000,140.13,143.69,140.11,140.53,1298157,0
+TTWO.US,D,20220412,000000,141.25,142.68,137.96,138.36,1726464,0
+TTWO.US,D,20220413,000000,137.87,139.905,136.28,138.99,1541940,0
+TTWO.US,D,20220414,000000,138.88,139.9028,137.24,137.96,1357811,0
+TTWO.US,D,20220418,000000,137.33,137.55,133.9,135.7,1478480,0
+TTWO.US,D,20220419,000000,134.54,140.6887,134.49,140.37,2485948,0
+TTWO.US,D,20220420,000000,140.13,140.35,137.05,137.34,1339893,0
+TTWO.US,D,20220421,000000,137.63,138.6641,131.37,131.53,1608432,0
+TTWO.US,D,20220422,000000,132.13,136.83,131.44,136.41,3813697,0
+TTWO.US,D,20220425,000000,135.93,136.46,131.4,132.96,1894958,0
+TTWO.US,D,20220426,000000,131.86,132.36,124.88,125.01,3105557,0
+TTWO.US,D,20220427,000000,124.62,125.99,121.51,121.65,2595470,0
+TTWO.US,D,20220428,000000,123.19,123.87,120.28,123.23,2609952,0
+TTWO.US,D,20220429,000000,123.19,125.3,119.12,119.51,1595487,0
+TTWO.US,D,20220502,000000,120.22,121.99,117.84,121.94,1456782,0
+TTWO.US,D,20220503,000000,121.04,123.61,120.49,121.35,1432435,0
+TTWO.US,D,20220504,000000,122.62,124.96,120.14,124.76,1540205,0
+TTWO.US,D,20220505,000000,122.73,124.03,118.31,120.23,1796197,0
+TTWO.US,D,20220506,000000,119.625,119.895,113.45,114.27,2498758,0
+TTWO.US,D,20220509,000000,111.735,113.18,105.01,106.15,4311289,0
+TTWO.US,D,20220510,000000,107.58,108.31,101.85,103.59,5100050,0
+TTWO.US,D,20220511,000000,103.235,110.33,102.4,105.26,3931932,0
+TTWO.US,D,20220512,000000,103.17,108,102.16,106.21,2926681,0
+TTWO.US,D,20220513,000000,107.63,111.26,107.15,109.93,3222677,0
+TTWO.US,D,20220516,000000,109.81,112.04,108.56,110.11,4691242,0
+TTWO.US,D,20220517,000000,119.88,124.592,117.64,123.08,8128023,0
+TTWO.US,D,20220518,000000,121.28,125.695,120.68,123.05,4142732,0
+TTWO.US,D,20220519,000000,122.41,127,119.67,119.76,5006362,0
+TTWO.US,D,20220520,000000,120.89,121.82,114.92,116.12,19700661,0
+TTWO.US,D,20220523,000000,115.01,124.245,114.25,123.62,7573664,0
+TTWO.US,D,20220524,000000,122.45,125.2464,121.23,122.69,5057227,0
+TTWO.US,D,20220525,000000,121.63,123.3,118.49,122.08,3580575,0
+TTWO.US,D,20220526,000000,122.38,123.64,120.88,123.28,3394642,0
+TTWO.US,D,20220527,000000,123.6,127.5696,123.56,125.78,3540209,0
+TTWO.US,D,20220531,000000,127.36,128.045,123.6,124.53,3868148,0
+TTWO.US,D,20220601,000000,125.86,126.079,122.585,124.63,2051770,0
+TTWO.US,D,20220602,000000,124.49,130.36,124.05,129.05,2453321,0
+TTWO.US,D,20220603,000000,126.97,129,126.64,126.97,1688350,0
+TTWO.US,D,20220606,000000,127.87,128.36,126.53,126.99,1971485,0
+TTWO.US,D,20220607,000000,125.58,134.82,125.51,131.65,2697486,0
+TTWO.US,D,20220608,000000,132,133.99,130.26,131.4,1559335,0
+TTWO.US,D,20220609,000000,131.4,133.69,129.12,129.23,2966416,0
+TTWO.US,D,20220610,000000,126.5,128.7351,124.93,127.95,2467589,0
+TTWO.US,D,20220613,000000,125.77,127.52,122.66,123.19,3097297,0
+TTWO.US,D,20220614,000000,124.21,124.755,120.48,121.41,2039034,0
+TTWO.US,D,20220615,000000,122.15,127.84,121.84,126.16,2361059,0
+TTWO.US,D,20220616,000000,123.92,125.64,122.09,124.9,2072578,0
+TTWO.US,D,20220617,000000,125.5,128,123.62,125.81,3398425,0
+TTWO.US,D,20220621,000000,125.29,129,124.87,128.78,2854934,0
+TTWO.US,D,20220622,000000,127.95,130.445,127.59,128.6,1524749,0
+TTWO.US,D,20220623,000000,130.05,131.59,128.32,130.05,1656392,0
+TTWO.US,D,20220624,000000,130.66,134.17,130.6,133.62,4585775,0
+TTWO.US,D,20220627,000000,132.5,133.6,127.93,129.21,2490011,0
+TTWO.US,D,20220628,000000,129.99,131.375,126.05,126.18,1705911,0
+TTWO.US,D,20220629,000000,125.55,125.99,123.28,125.53,1697330,0
+TTWO.US,D,20220630,000000,124.2,124.67,121.05,122.53,1679933,0
+TTWO.US,D,20220701,000000,122.78,125.035,121.73,124.86,1003534,0
+TTWO.US,D,20220705,000000,123.37,127.94,121.955,127.04,1783522,0
+TTWO.US,D,20220706,000000,127.27,127.72,124.9,125.62,967019,0
+TTWO.US,D,20220707,000000,125.24,127.53,124.2,126.82,1463552,0
+TTWO.US,D,20220708,000000,126.2,126.71,123.2,124.93,2048615,0
+TTWO.US,D,20220711,000000,124.68,125,122.105,122.7,1254199,0
+TTWO.US,D,20220712,000000,122.57,124.039,120.99,121.99,1279037,0
+TTWO.US,D,20220713,000000,119.93,122,118.56,121.14,1550508,0
+TTWO.US,D,20220714,000000,120.32,122.79,118.76,122.74,2260930,0
+TTWO.US,D,20220715,000000,123.43,125,123.19,123.85,1089089,0
+TTWO.US,D,20220718,000000,124.79,126.54,122.87,123.65,2781811,0
+TTWO.US,D,20220719,000000,125.02,128.29,124.07,126.97,1483578,0
+TTWO.US,D,20220720,000000,127.38,130.56,127.09,130.01,1409489,0
+TTWO.US,D,20220721,000000,129.48,132.35,129.37,132.27,1303696,0
+TTWO.US,D,20220722,000000,131.56,133.79,129.969,130.41,1104225,0
+TTWO.US,D,20220725,000000,129.9,131.26,129.43,130.77,1170655,0
+TTWO.US,D,20220726,000000,130.97,131.89,130.2,131.1,1564098,0
+TTWO.US,D,20220727,000000,130.51,132.23,129.56,130.58,2203120,0
+TTWO.US,D,20220728,000000,130.58,132.05,129.68,130.35,2605918,0
+TTWO.US,D,20220729,000000,129.5,132.88,129.42,132.73,1885578,0
+TTWO.US,D,20220801,000000,132.29,132.42,126.69,127.56,1729352,0
+TTWO.US,D,20220802,000000,126.44,129.04,126.15,126.66,1488169,0
+TTWO.US,D,20220803,000000,127.48,129.88,126.7014,129.81,1671582,0
+TTWO.US,D,20220804,000000,130.32,130.33,126.425,127.39,2827654,0
+TTWO.US,D,20220805,000000,125.39,127.4,125.28,127.16,2121187,0
+TTWO.US,D,20220808,000000,125.87,130,125.09,125.51,4498770,0
+TTWO.US,D,20220809,000000,121.15,124.5,118.03,120.76,5966107,0
+TTWO.US,D,20220810,000000,122.08,124.91,122.04,123.79,3167110,0
+TTWO.US,D,20220811,000000,125.24,125.39,120.3406,120.67,2304661,0
+TTWO.US,D,20220812,000000,121.42,123.374,120.32,123.14,1842816,0
+TTWO.US,D,20220815,000000,123.28,129.04,123.28,127.39,2157478,0
+TTWO.US,D,20220816,000000,126.02,137.43,126.02,136.59,3772630,0
+TTWO.US,D,20220817,000000,134.31,135.83,131.66,133,2758314,0
+TTWO.US,D,20220818,000000,132.41,132.88,130.2081,130.47,2723740,0
+TTWO.US,D,20220819,000000,128.83,129.945,127.03,127.74,1363444,0
+TTWO.US,D,20220822,000000,126.72,127.59,124.57,125.32,1584200,0
+TTWO.US,D,20220823,000000,124.58,125.55,123.46,124.36,1172657,0
+TTWO.US,D,20220824,000000,124.61,125.4,123.16,123.3,1012888,0
+TTWO.US,D,20220825,000000,123.6,125.48,123.09,125.48,1004975,0
+TTWO.US,D,20220826,000000,128.16,130.45,126.98,127.47,2724470,0
+TTWO.US,D,20220829,000000,124.54,126.05,121.31,122.9,1848651,0
+TTWO.US,D,20220830,000000,124.14,124.51,121.946,123.04,1208691,0
+TTWO.US,D,20220831,000000,124.42,125.68,122.24,122.56,1739127,0
+TTWO.US,D,20220901,000000,121.01,121.565,118.23,120.72,1363158,0
+TTWO.US,D,20220902,000000,121.77,121.77,118.4,118.63,1095404,0
+TTWO.US,D,20220906,000000,118.14,120.71,117.25,119.53,1541863,0
+TTWO.US,D,20220907,000000,118.49,120.75,117.2,120.58,1073950,0
+TTWO.US,D,20220908,000000,119.82,120.62,117.73,120.58,1434232,0
+TTWO.US,D,20220909,000000,123.64,127.92,123,127.78,2058759,0
+TTWO.US,D,20220912,000000,127.78,130.86,127.78,129.54,1706650,0
+TTWO.US,D,20220913,000000,126.49,129.25,126.15,127.02,1363955,0
+TTWO.US,D,20220914,000000,126.65,128.81,126.14,128.16,1907056,0
+TTWO.US,D,20220915,000000,127.86,129.99,127.61,128.43,1412873,0
+TTWO.US,D,20220916,000000,127.55,127.55,122.295,124.19,2325621,0
+TTWO.US,D,20220919,000000,121.95,125.57,120.0501,125.08,3071581,0
+TTWO.US,D,20220920,000000,123.31,124.39,121.6,121.69,2181506,0
+TTWO.US,D,20220921,000000,121.69,122.47,117.92,117.92,1453882,0
+TTWO.US,D,20220922,000000,116.9,117.52,114.155,114.74,1621769,0
+TTWO.US,D,20220923,000000,113.71,113.76,107.37,110.36,2724270,0
+TTWO.US,D,20220926,000000,109.75,111.68,106.54,109.57,2500734,0
+TTWO.US,D,20220927,000000,110.66,112.08,108.92,109.9,1462468,0
+TTWO.US,D,20220928,000000,110.27,114.687,109.54,114.19,1908770,0
+TTWO.US,D,20220929,000000,112.63,113.03,108.4,108.58,1854185,0
+TTWO.US,D,20220930,000000,109.53,111.94,108.56,109,1664308,0
+TTWO.US,D,20221003,000000,109.73,113.91,108.8,113.36,1735093,0
+TTWO.US,D,20221004,000000,114.78,117.17,114.78,116.59,1606539,0
+TTWO.US,D,20221005,000000,115.03,117.63,113.98,117.3,1316012,0
+TTWO.US,D,20221006,000000,121,122.61,118.79,121.38,2837664,0
+TTWO.US,D,20221007,000000,118.75,121.07,118.57,120.73,1507362,0
+TTWO.US,D,20221010,000000,119.83,120.65,117.05,117.93,1000731,0
+TTWO.US,D,20221011,000000,117.55,117.55,111.65,115.09,1840205,0
+TTWO.US,D,20221012,000000,116.59,120,115.34,116.55,1478836,0
+TTWO.US,D,20221013,000000,113.78,119.26,112.5,118.86,1910884,0
+TTWO.US,D,20221014,000000,120.05,121.265,117.69,117.82,1375128,0
+TTWO.US,D,20221017,000000,119.64,120.82,117.7,117.89,1261519,0
+TTWO.US,D,20221018,000000,120.72,121.93,119.46,121.29,1087891,0
+TTWO.US,D,20221019,000000,119.93,122.63,119.33,122.5,1273580,0
+TTWO.US,D,20221020,000000,123.08,127.08,122.55,123.89,1435892,0
+TTWO.US,D,20221021,000000,122.86,125.81,121.74,125.55,1005552,0
+TTWO.US,D,20221024,000000,125.76,125.81,120.64,123.11,1103582,0
+TTWO.US,D,20221025,000000,123.57,125.61,122.73,125.03,1309102,0
+TTWO.US,D,20221026,000000,124.03,126.4,122.81,123.62,1435611,0
+TTWO.US,D,20221027,000000,123.64,125.32,121.35,122.74,1268771,0
+TTWO.US,D,20221028,000000,122.78,124.28,122.24,124.02,1388350,0
+TTWO.US,D,20221031,000000,123.37,123.47,117.65,118.48,2593618,0
+TTWO.US,D,20221101,000000,120.44,122.74,115.96,116.31,1943719,0
+TTWO.US,D,20221102,000000,115.07,118.44,113.3,113.55,2104681,0
+TTWO.US,D,20221103,000000,112.085,113.93,109.9342,111.3,1307611,0
+TTWO.US,D,20221104,000000,111.63,111.95,107.75,108.53,2524723,0
+TTWO.US,D,20221107,000000,108.6,109.39,106.22,108.4,5450743,0
+TTWO.US,D,20221108,000000,91.9,98.95,90,93.57,19320526,0
+TTWO.US,D,20221109,000000,93.27,95.57,92.76,94.09,3967934,0
+TTWO.US,D,20221110,000000,98.42,99.645,96.25,98.57,3100728,0
+TTWO.US,D,20221111,000000,98.95,104.05,98.16,102.25,4107040,0
+TTWO.US,D,20221114,000000,102.24,103.72,99.84,99.88,2824066,0
+TTWO.US,D,20221115,000000,102.11,103.17,99.33,101.03,2545878,0
+TTWO.US,D,20221116,000000,100.68,102.665,100.13,100.81,2506010,0
+TTWO.US,D,20221117,000000,98.01,100.02,97.12,99.66,1711106,0
+TTWO.US,D,20221118,000000,101.02,101.02,98.5,98.77,1992977,0
+TTWO.US,D,20221121,000000,98.33,99.045,96.42,97.43,1955231,0
+TTWO.US,D,20221122,000000,97.515,100.47,96,100.29,1714242,0
+TTWO.US,D,20221123,000000,100.73,103.23,99.576,103.15,1170678,0
+TTWO.US,D,20221125,000000,102.47,103.67,102.24,102.63,939706,0
+TTWO.US,D,20221128,000000,102.39,103.04,100.48,101.26,1387645,0
+TTWO.US,D,20221129,000000,101.49,101.97,100.1,101.35,1522720,0
+TTWO.US,D,20221130,000000,101.28,105.84,100.135,105.69,4514137,0
+TTWO.US,D,20221201,000000,106.21,107.42,104.8,106.4,1587043,0
+TTWO.US,D,20221202,000000,105.78,108.88,105.47,108.76,1857906,0
+TTWO.US,D,20221205,000000,108.36,109.8,106.4,106.98,2042203,0
+TTWO.US,D,20221206,000000,106.37,107.4,101.03,101.27,2180508,0
+TTWO.US,D,20221207,000000,100.9,102.37,98.67,99.49,1885678,0
+TTWO.US,D,20221208,000000,99.5,101.29,98.2,100.79,1558700,0
+TTWO.US,D,20221209,000000,100.83,102.16,99.41,102.06,1656837,0
+TTWO.US,D,20221212,000000,102.42,103.32,100.3875,102.61,1770558,0
+TTWO.US,D,20221213,000000,105.93,108.94,102.16,104.55,2530797,0
+TTWO.US,D,20221214,000000,104.32,106.86,104.22,104.81,1675106,0
+TTWO.US,D,20221215,000000,103.35,103.7966,100.39,101.66,1776256,0
+TTWO.US,D,20221216,000000,101.34,101.71,100.35,100.76,3206359,0
+TTWO.US,D,20221219,000000,100.37,100.6,98.23,98.59,3426160,0
+TTWO.US,D,20221220,000000,97.78,99.4499,97.2051,98.11,2379042,0
+TTWO.US,D,20221221,000000,98.2,99.92,97.23,99.88,1657207,0
+TTWO.US,D,20221222,000000,98.92,99.76,97.35,99.27,1856550,0
+TTWO.US,D,20221223,000000,98.98,99.93,98.7,99.83,1153988,0
+TTWO.US,D,20221227,000000,99.34,99.58,97.78,99.38,1225139,0
+TTWO.US,D,20221228,000000,99.42,99.73,98.55,99.69,1928781,0
+TTWO.US,D,20221229,000000,100.19,102.78,100.045,101.34,1526434,0
+TTWO.US,D,20221230,000000,100.17,104.46,99.97,104.13,1749700,0
+TTWO.US,D,20230103,000000,105.26,106.26,102.38,103.11,1668590,0
+TTWO.US,D,20230104,000000,103.5,108.63,103.5,106.77,1474836,0
+TTWO.US,D,20230105,000000,106.77,106.95,105.32,105.96,1218449,0
+TTWO.US,D,20230106,000000,107.08,107.08,103.27,104.75,2602757,0
+TTWO.US,D,20230109,000000,105.26,107.29,104.915,105.1,2185773,0
+TTWO.US,D,20230110,000000,104.79,106.68,104.79,105.53,1313786,0
+TTWO.US,D,20230111,000000,105.98,106.925,104.41,105.26,1715765,0
+TTWO.US,D,20230112,000000,104.91,105.055,101.53,104.29,1775736,0
+TTWO.US,D,20230113,000000,103.41,105.09,103.06,105.03,1437753,0
+TTWO.US,D,20230117,000000,105.03,105.64,103.25,104.54,1438926,0
+TTWO.US,D,20230118,000000,104.54,105.75,103.05,103.22,1274548,0
+TTWO.US,D,20230119,000000,103,103.44,101.77,102.26,1164008,0
+TTWO.US,D,20230120,000000,103.38,106.72,103.13,106.59,1458445,0
+TTWO.US,D,20230123,000000,107.13,110.94,106.77,110.665,1939606,0
+TTWO.US,D,20230124,000000,110.47,111.66,109.05,111.27,1245899,0
+TTWO.US,D,20230125,000000,109.59,111.39,109.265,110.7,1821389,0
+TTWO.US,D,20230126,000000,111.85,112.25,110.56,111.89,1252975,0
+TTWO.US,D,20230127,000000,114.1,115.335,113.36,114.28,1864939,0
+TTWO.US,D,20230130,000000,113.1,114.54,112.335,112.66,1368868,0
+TTWO.US,D,20230131,000000,112.53,113.79,112.45,113.23,1346650,0
+TTWO.US,D,20230201,000000,111.245,112.66,108.76,112.25,3239451,0
+TTWO.US,D,20230202,000000,114.08,114.73,112.065,114.72,2889812,0
+TTWO.US,D,20230203,000000,112.32,112.7,108.87,109.28,3255303,0
+TTWO.US,D,20230206,000000,107.5,108.12,104.13,105.56,5255695,0
+TTWO.US,D,20230207,000000,106.9,115.21,106.3101,113.85,5481620,0
+TTWO.US,D,20230208,000000,112.74,114.45,110.19,110.45,2675517,0
+TTWO.US,D,20230209,000000,111.53,113.2803,109.93,110.88,1919766,0
+TTWO.US,D,20230210,000000,110.3,111.49,109.33,111.1,1535119,0
+TTWO.US,D,20230213,000000,111.4,112.56,110.5276,111.38,1400536,0
+TTWO.US,D,20230214,000000,109.39,112.21,108.82,112.09,1511697,0
+TTWO.US,D,20230215,000000,111.97,116.03,111.7091,115.95,1855344,0
+TTWO.US,D,20230216,000000,114.63,115.185,112.18,112.52,1349340,0
+TTWO.US,D,20230217,000000,111.17,113.12,110.32,112.51,1355305,0
+TTWO.US,D,20230221,000000,111.47,113.27,111.04,112.02,1801017,0
+TTWO.US,D,20230222,000000,112.38,113.08,110.6,111.24,1634822,0
+TTWO.US,D,20230223,000000,111.52,111.887,109.405,110.37,1190644,0
+TTWO.US,D,20230224,000000,108.76,110.37,107.92,109.3,1218301,0
+TTWO.US,D,20230227,000000,110.14,111.1099,109.39,110.08,1204349,0
+TTWO.US,D,20230228,000000,110.2,111.1,109.2,109.55,1418288,0
+TTWO.US,D,20230301,000000,109.91,110.59,108.48,108.7,1011868,0
+TTWO.US,D,20230302,000000,111.26,115.29,111.01,115.28,4321655,0
+TTWO.US,D,20230303,000000,115.79,116.96,115.5,116.7,2119629,0
+TTWO.US,D,20230306,000000,117,118.94,115.61,115.71,1461487,0
+TTWO.US,D,20230307,000000,115.96,119.45,115.83,116.88,2273492,0
+TTWO.US,D,20230308,000000,116.39,116.99,115.71,116.31,820073,0
+TTWO.US,D,20230309,000000,116.26,117.1,112.7,112.96,1283701,0
+TTWO.US,D,20230310,000000,112.25,113.4,109.69,110.58,1429573,0
+TTWO.US,D,20230313,000000,110.24,112.38,108.39,111.33,1215455,0
+TTWO.US,D,20230314,000000,112.5,115.31,111.945,113.81,1267413,0
+TTWO.US,D,20230315,000000,113.09,113.9,111.75,113.31,1086902,0
+TTWO.US,D,20230316,000000,113.11,115.93,112.43,115.55,1516560,0
+TTWO.US,D,20230317,000000,116,116.44,114.51,116.28,2835222,0
+TTWO.US,D,20230320,000000,115.59,117.06,115.365,116.31,1974404,0
+TTWO.US,D,20230321,000000,116.48,119.235,115.745,118.59,1537362,0
+TTWO.US,D,20230322,000000,118.32,118.57,113.51,113.56,1373670,0
+TTWO.US,D,20230323,000000,114,119.03,114,117.48,2357595,0
+TTWO.US,D,20230324,000000,118.82,120.035,117.11,118.12,1177984,0
+TTWO.US,D,20230327,000000,118.2,118.5,116.14,116.98,1036849,0
+TTWO.US,D,20230328,000000,116.17,116.94,114.84,115.55,983470,0
+TTWO.US,D,20230329,000000,116.26,116.9,115.3,116.67,770939,0
+TTWO.US,D,20230330,000000,117.64,117.7,115.88,116.59,859328,0
+TTWO.US,D,20230331,000000,117.07,119.92,116.71,119.3,1436157,0
+TTWO.US,D,20230403,000000,118.78,119.425,118.1,118.69,1350113,0
+TTWO.US,D,20230404,000000,119.12,121.84,118.75,121.64,1647692,0
+TTWO.US,D,20230405,000000,121.49,121.49,118.99,120.98,1142749,0
+TTWO.US,D,20230406,000000,120.5,120.98,118.73,119,1508384,0
+TTWO.US,D,20230410,000000,118.024,121.23,117.35,121.04,942278,0
+TTWO.US,D,20230411,000000,120.73,121.79,120.32,120.39,1204302,0
+TTWO.US,D,20230412,000000,118.75,121.09,118.5,119.68,1195568,0
+TTWO.US,D,20230413,000000,120.7,123.06,120.7,122.01,1299200,0
+TTWO.US,D,20230414,000000,121.82,123.21,121.5,123.07,1304317,0
+TTWO.US,D,20230417,000000,123,124.83,122.63,124.38,1228577,0
+TTWO.US,D,20230418,000000,124.18,124.73,123.23,124.31,1108185,0
+TTWO.US,D,20230419,000000,123.33,124.43,122.99,123.35,979736,0
+TTWO.US,D,20230420,000000,122.9,125.39,122.77,125.14,1158589,0
+TTWO.US,D,20230421,000000,125.16,125.4799,124.77,124.99,916976,0
+TTWO.US,D,20230424,000000,124.61,128,124.265,127.79,1958218,0
+TTWO.US,D,20230425,000000,127.13,128.3,126.721,127.01,1678042,0
+TTWO.US,D,20230426,000000,125.99,126.13,120.84,121.6,3108350,0
+TTWO.US,D,20230427,000000,122.46,124.29,121.95,123.95,1826309,0
+TTWO.US,D,20230428,000000,123.81,124.98,123.1,124.29,1511223,0
+TTWO.US,D,20230501,000000,124,125.97,123.745,124.14,1403535,0
+TTWO.US,D,20230502,000000,123.72,125.07,120.28,121.62,1666660,0
+TTWO.US,D,20230503,000000,121.93,123.47,121.7,122.14,1210340,0
+TTWO.US,D,20230504,000000,122.56,122.56,119.565,120.28,1568926,0
+TTWO.US,D,20230505,000000,120.4,124.81,119.91,124.51,1452064,0
+TTWO.US,D,20230508,000000,124.26,125.94,123.95,125.69,1117195,0
+TTWO.US,D,20230509,000000,125.49,125.58,124.01,124.6,1044839,0
+TTWO.US,D,20230510,000000,126.27,126.77,123.415,124.74,1355762,0
+TTWO.US,D,20230511,000000,125.11,127.615,124.81,125.57,1357983,0
+TTWO.US,D,20230512,000000,126,126.08,124.46,125.26,886482,0
+TTWO.US,D,20230515,000000,125.52,125.98,123.56,125.07,1458826,0
+TTWO.US,D,20230516,000000,123.77,124.545,122.44,124.05,1635618,0
+TTWO.US,D,20230517,000000,123.49,125.94,121.72,125.02,4367464,0
+TTWO.US,D,20230518,000000,138.38,141.96,134.76,139.63,12475955,0
+TTWO.US,D,20230519,000000,140.2,141.2,135.96,137.43,3795874,0
+TTWO.US,D,20230522,000000,137.43,139.335,136.1901,137.25,1940596,0
+TTWO.US,D,20230523,000000,136.91,136.92,134.53,135.78,1595353,0
+TTWO.US,D,20230524,000000,135.53,137.1799,135.32,135.84,1410088,0
+TTWO.US,D,20230525,000000,137.16,137.44,134.65,136.73,1614542,0
+TTWO.US,D,20230526,000000,137.03,139.23,136.54,138.98,1232988,0
+TTWO.US,D,20230530,000000,139.51,139.95,137.64,138.28,1199463,0
+TTWO.US,D,20230531,000000,137.35,138.485,136.48,137.73,2748236,0
+TTWO.US,D,20230601,000000,137.45,138.8,136.79,137.59,1129553,0
+TTWO.US,D,20230602,000000,137.75,139.34,135.5843,137.52,1877371,0
+TTWO.US,D,20230605,000000,136.85,139.04,136.3,136.72,1605782,0
+TTWO.US,D,20230606,000000,136.89,137.42,135.51,135.68,1297680,0
+TTWO.US,D,20230607,000000,135.68,136.655,131.51,132.25,2022005,0
+TTWO.US,D,20230608,000000,132.01,133.83,131.68,133.12,1054107,0
+TTWO.US,D,20230609,000000,133.06,134.22,132.09,134.03,1009482,0
+TTWO.US,D,20230612,000000,134.03,136.295,134,136,1023112,0
+TTWO.US,D,20230613,000000,136.55,137.56,136.06,136.47,1390481,0
+TTWO.US,D,20230614,000000,136.33,136.93,134.45,136.63,1146309,0
+TTWO.US,D,20230615,000000,136.15,137.7,135.68,137.2,921638,0
+TTWO.US,D,20230616,000000,138.3,138.78,137.24,138.64,2377263,0
+TTWO.US,D,20230620,000000,138.64,139.41,137.61,139.03,1484601,0
+TTWO.US,D,20230621,000000,139.03,141.59,138.94,140.46,1814824,0
+TTWO.US,D,20230622,000000,140.46,141.58,140.1,141.18,1309402,0
+TTWO.US,D,20230623,000000,140.62,142.1699,139.99,141.85,4419425,0
+TTWO.US,D,20230626,000000,143.2,144.44,141.9,143.51,1390687,0
+TTWO.US,D,20230627,000000,144.36,146.8,143.82,146.34,1579437,0
+TTWO.US,D,20230628,000000,147.34,149.04,145.63,145.98,1487486,0
+TTWO.US,D,20230629,000000,146.24,146.25,144.1,145.47,974494,0
+TTWO.US,D,20230630,000000,146.88,147.635,146.55,147.16,1094624,0
+TTWO.US,D,20230703,000000,146.63,147.765,146.45,147.73,453589,0
+TTWO.US,D,20230705,000000,146.45,147.36,144.53,145.04,1543422,0
+TTWO.US,D,20230706,000000,143.2,144.565,142.37,142.88,1229938,0
+TTWO.US,D,20230707,000000,142.79,144.7,142.34,143.19,885627,0
+TTWO.US,D,20230710,000000,143.75,144.34,143.26,143.94,895626,0
+TTWO.US,D,20230711,000000,144.49,151.05,143.38,150.75,4257166,0
+TTWO.US,D,20230712,000000,151.56,151.63,147.28,149.92,1683381,0
+TTWO.US,D,20230713,000000,150.12,150.74,148.71,149.29,1190817,0
+TTWO.US,D,20230714,000000,149.29,150.4,148.84,150,938115,0
+TTWO.US,D,20230717,000000,152.01,153.72,151.47,152.71,1402073,0
+TTWO.US,D,20230718,000000,153.11,153.6,150.89,153.55,1333763,0
+TTWO.US,D,20230719,000000,153.84,153.84,151.255,152.01,1015266,0
+TTWO.US,D,20230720,000000,151.88,153.59,150.94,151.64,1268341,0
+TTWO.US,D,20230721,000000,152.85,152.85,149.83,149.96,874091,0
+TTWO.US,D,20230724,000000,150.46,150.93,148.84,150.28,549937,0
+TTWO.US,D,20230725,000000,149.69,151.44,149.545,151.03,666092,0
+TTWO.US,D,20230726,000000,150.66,151.3,148.995,150.25,825586,0
+TTWO.US,D,20230727,000000,151.26,151.75,149.235,149.85,934819,0
+TTWO.US,D,20230728,000000,151.97,152.19,150.4582,151.6,598485,0
+TTWO.US,D,20230731,000000,151.6,152.97,150.715,152.94,1043189,0
+TTWO.US,D,20230801,000000,152.2,153.75,151.605,151.79,1078861,0
+TTWO.US,D,20230802,000000,149.97,149.9775,146.3991,147.22,1299665,0
+TTWO.US,D,20230803,000000,145.84,147.075,144.35,145.75,854898,0
+TTWO.US,D,20230804,000000,145.43,145.64,141.64,142.18,1722174,0
+TTWO.US,D,20230807,000000,142.31,142.825,140.68,141.18,1954868,0
+TTWO.US,D,20230808,000000,139.78,140.24,138.48,140.14,2603612,0
+TTWO.US,D,20230809,000000,140,143.84,136.92,139.4,3773212,0
+TTWO.US,D,20230810,000000,140.85,142.62,138.42,138.46,1920458,0
+TTWO.US,D,20230811,000000,138.33,140.63,137.43,140.2,1398113,0
+TTWO.US,D,20230814,000000,140.34,142.455,139.98,142.38,1482480,0
+TTWO.US,D,20230815,000000,142,142.34,138.97,139.51,1188956,0
+TTWO.US,D,20230816,000000,139.35,141.56,139.07,140.27,1335394,0
+TTWO.US,D,20230817,000000,140.53,140.97,138.06,138.08,1008664,0
+TTWO.US,D,20230818,000000,136.69,138.32,135.98,137.46,1026628,0
+TTWO.US,D,20230821,000000,138.34,139.74,137.725,139.56,1001492,0
+TTWO.US,D,20230822,000000,140.23,141.97,140,140.48,1217487,0
+TTWO.US,D,20230823,000000,141.08,144.83,140.75,144.55,1258798,0
+TTWO.US,D,20230824,000000,144.55,145.82,139.61,139.66,1404267,0
+TTWO.US,D,20230825,000000,139.66,142.38,139.06,141.42,1419213,0
+TTWO.US,D,20230828,000000,141.53,142,140.29,140.8,620739,0
+TTWO.US,D,20230829,000000,140.1,142.25,140.07,141.39,785631,0
+TTWO.US,D,20230830,000000,141.86,142.21,140.915,141.83,583909,0
+TTWO.US,D,20230831,000000,141.99,143.465,141.98,142.2,1438467,0
+TTWO.US,D,20230901,000000,142.75,143.62,140.525,141.83,1379903,0
+TTWO.US,D,20230905,000000,141.53,142.96,140.84,141.18,1342922,0
+TTWO.US,D,20230906,000000,141.3,141.33,139.76,140.97,1074639,0
+TTWO.US,D,20230907,000000,140.75,143.01,139.85,142.23,925398,0
+TTWO.US,D,20230908,000000,142.75,143,141.625,142.77,711796,0
+TTWO.US,D,20230911,000000,142.9,146.09,142.555,145.38,1077768,0
+TTWO.US,D,20230912,000000,144.61,146.23,142.83,143.19,846587,0
+TTWO.US,D,20230913,000000,143.13,144.73,142.58,144.36,970096,0
+TTWO.US,D,20230914,000000,144.59,145.5,143.06,144.4,813316,0
+TTWO.US,D,20230915,000000,144,144.42,142.23,142.91,1623123,0
+TTWO.US,D,20230918,000000,143.04,143.04,139.65,141.33,918804,0
+TTWO.US,D,20230919,000000,141.19,145.1,140.34,143.91,1255654,0
+TTWO.US,D,20230920,000000,144.33,144.33,140.54,140.72,806977,0
+TTWO.US,D,20230921,000000,139,139.27,135.73,135.94,1583022,0
+TTWO.US,D,20230922,000000,136.99,139.49,136.785,138.24,1079895,0
+TTWO.US,D,20230925,000000,137.81,139.06,137.3,138.75,631696,0
+TTWO.US,D,20230926,000000,137.38,139.385,136.72,137.38,980777,0
+TTWO.US,D,20230927,000000,137.68,138.7,137.04,137.78,814939,0
+TTWO.US,D,20230928,000000,137.78,141.165,137.115,140.2,1230381,0
+TTWO.US,D,20230929,000000,141.1,141.555,140.2,140.39,1231745,0
+TTWO.US,D,20231002,000000,140.49,140.49,137.31,139,1372313,0
+TTWO.US,D,20231003,000000,137.58,138.54,137.07,137.56,1083384,0
+TTWO.US,D,20231004,000000,137.79,140.06,136.675,139.63,868384,0
+TTWO.US,D,20231005,000000,139.34,140.911,138.695,140.2,924400,0
+TTWO.US,D,20231006,000000,139.61,142.555,139.08,140.91,1386025,0
+TTWO.US,D,20231009,000000,139.82,143.75,139.79,143.13,1117320,0
+TTWO.US,D,20231010,000000,143.36,146.34,143.28,145.24,1248534,0
+TTWO.US,D,20231011,000000,147.37,148.96,144.69,144.75,1364897,0
+TTWO.US,D,20231012,000000,143.9,144.69,139.74,141.62,1832649,0
+TTWO.US,D,20231013,000000,141.62,143.07,141.31,142.83,800143,0
+TTWO.US,D,20231016,000000,143.58,144.815,142.695,143.59,1229092,0
+TTWO.US,D,20231017,000000,142.55,145.37,142.4,144.86,1623728,0
+TTWO.US,D,20231018,000000,144.51,145,141.925,142.5,865347,0
+TTWO.US,D,20231019,000000,142.82,143.43,140.105,140.28,742425,0
+TTWO.US,D,20231020,000000,141.6,144.46,140.35,140.58,1297747,0
+TTWO.US,D,20231023,000000,140,143.47,138.8,142.17,2809979,0
+TTWO.US,D,20231024,000000,143.38,144.46,139.69,142.69,1536342,0
+TTWO.US,D,20231025,000000,141.9,142.7,136.37,137.07,1243560,0
+TTWO.US,D,20231026,000000,137.59,137.8,132.3975,133.04,2499189,0
+TTWO.US,D,20231027,000000,133.28,135.4,132.73,134.43,1516049,0
+TTWO.US,D,20231030,000000,135.18,135.314,130.34,133.35,1622155,0
+TTWO.US,D,20231031,000000,133.42,134.25,132.24,133.75,1146008,0
+TTWO.US,D,20231101,000000,133.93,135.005,132.2,133.81,1629908,0
+TTWO.US,D,20231102,000000,135.69,137.8,134.835,137.5,1959575,0
+TTWO.US,D,20231103,000000,137.6,139.6725,136.88,138.91,1386836,0
+TTWO.US,D,20231106,000000,139,139.171,132.17,134.37,1926710,0
+TTWO.US,D,20231107,000000,135.68,137.28,135,136.36,1881702,0
+TTWO.US,D,20231108,000000,148.21,148.64,143.13,143.47,8062433,0
+TTWO.US,D,20231109,000000,148.63,149.92,144.26,146.32,4612590,0
+TTWO.US,D,20231110,000000,146.68,149.07,145.1,147.88,2430484,0
+TTWO.US,D,20231113,000000,147.65,151.98,147.28,150.09,2829744,0
+TTWO.US,D,20231114,000000,153.09,156.21,152.5793,153.4,2315555,0
+TTWO.US,D,20231115,000000,153.64,155.805,153.07,153.94,1805725,0
+TTWO.US,D,20231116,000000,153.95,154.98,152.78,154.85,1405350,0
+TTWO.US,D,20231117,000000,154.92,155.55,153.425,154.39,1067327,0
+TTWO.US,D,20231120,000000,153.99,156.54,153.3354,155.88,1162306,0
+TTWO.US,D,20231121,000000,155.82,156.96,154.665,155.74,885175,0
+TTWO.US,D,20231122,000000,156.4,157.6,155.81,155.88,1118834,0
+TTWO.US,D,20231124,000000,156.395,156.54,155.43,156.32,539167,0
+TTWO.US,D,20231127,000000,156.05,157.58,156.01,156.27,1008479,0
+TTWO.US,D,20231128,000000,156.27,158.17,156.27,156.68,1324690,0
+TTWO.US,D,20231129,000000,157.59,158.84,155.74,157.01,1562460,0
+TTWO.US,D,20231130,000000,157.17,158.54,156.5,158.2,1508258,0
+TTWO.US,D,20231201,000000,158.69,161.605,157.2,157.84,1733670,0
+TTWO.US,D,20231204,000000,157.35,158.45,154.5,157.56,1878865,0
+TTWO.US,D,20231205,000000,154.26,157.98,152.12,156.76,3596960,0
+TTWO.US,D,20231206,000000,157.5,158.81,156.545,157.32,2544881,0
+TTWO.US,D,20231207,000000,155.1,155.85,153.555,154.21,2437241,0
+TTWO.US,D,20231208,000000,154.38,156.7225,154.08,155.32,2078756,0
+TTWO.US,D,20231211,000000,154.41,155.05,152.1,152.56,2478139,0
+TTWO.US,D,20231212,000000,155.14,157.34,154.66,157.2,2270635,0
+TTWO.US,D,20231213,000000,161.14,164.04,160.84,163.12,4475569,0
+TTWO.US,D,20231214,000000,163.29,164.85,162.4,163.89,3013448,0
+TTWO.US,D,20231215,000000,163.68,163.86,159.25,160.2,15610102,0
+TTWO.US,D,20231218,000000,160.54,161.45,157.84,158.57,1962581,0
+TTWO.US,D,20231219,000000,158.64,159.77,157.75,159.4,1324534,0
+TTWO.US,D,20231220,000000,158.21,160.445,157.501,157.96,1569336,0
+TTWO.US,D,20231221,000000,159.28,160.5,158.74,160.39,1069341,0
+TTWO.US,D,20231222,000000,158.88,162.9,158.88,161.95,1347553,0
+TTWO.US,D,20231226,000000,162,162.255,161.16,161.62,763377,0
+TTWO.US,D,20231227,000000,161.59,161.73,160.5,160.99,937004,0
+TTWO.US,D,20231228,000000,160.99,162.25,160.4,161.47,784952,0
+TTWO.US,D,20231229,000000,161.5,162.92,160.72,160.95,916755,0
+TTWO.US,D,20240102,000000,160.14,160.14,157.99,159.26,1506298,0
+TTWO.US,D,20240103,000000,158.89,159.18,157.48,158.4,1061438,0
+TTWO.US,D,20240104,000000,157.96,160.52,157.815,158.86,1238885,0
+TTWO.US,D,20240105,000000,158.52,159.79,157.795,158.21,1039093,0
+TTWO.US,D,20240108,000000,158.27,159.18,156.66,158.54,880079,0
+TTWO.US,D,20240109,000000,158.82,161.14,158.45,159.22,1067084,0
+TTWO.US,D,20240110,000000,158.57,160.02,158.31,159.21,884346,0
+TTWO.US,D,20240111,000000,159.24,161.8,158.55,161.54,1255743,0
+TTWO.US,D,20240112,000000,161.87,162.43,160.715,161.68,945847,0
+TTWO.US,D,20240116,000000,161.25,163.6,160.25,161.88,1265027,0
+TTWO.US,D,20240117,000000,160.44,160.94,158.37,160.38,983635,0
+TTWO.US,D,20240118,000000,161.32,162.23,158.98,159.86,1202792,0
+TTWO.US,D,20240119,000000,160.89,163.15,159.78,163.1,1504060,0
+TTWO.US,D,20240122,000000,164.97,165.54,163.59,164.43,875533,0
+TTWO.US,D,20240123,000000,165.15,165.78,164.14,165.15,827096,0
+TTWO.US,D,20240124,000000,166.12,168.162,164.8167,165.9,1050378,0
+TTWO.US,D,20240125,000000,167.87,168.52,166.77,168.5,1524323,0
+TTWO.US,D,20240126,000000,168.5,169.56,167.3,167.39,1123140,0
+TTWO.US,D,20240129,000000,167.94,168.22,165.965,168.02,1155400,0
+TTWO.US,D,20240130,000000,166.48,168.24,165.68,166.94,1280780,0
+TTWO.US,D,20240131,000000,165.34,166.85,164.33,164.93,1078907,0
+TTWO.US,D,20240201,000000,164.57,166.33,162.44,166.33,1105583,0
+TTWO.US,D,20240202,000000,166.53,168.25,165.99,167,1121089,0
+TTWO.US,D,20240205,000000,165.72,166.11,163.7,164.01,1530413,0
+TTWO.US,D,20240206,000000,164.35,166.72,164,166.67,925069,0
+TTWO.US,D,20240207,000000,168.35,169.68,167.51,169.57,1406004,0
+TTWO.US,D,20240208,000000,170.61,171.59,168.32,169.6,3063079,0
+TTWO.US,D,20240209,000000,154.89,158.11,152.23,154.91,6604144,0
+TTWO.US,D,20240212,000000,154.83,160.04,154,155.27,3436528,0
+TTWO.US,D,20240213,000000,154.48,155.575,151.6601,153.49,2385262,0
+TTWO.US,D,20240214,000000,154.8,155.98,153.68,155.72,1547152,0
+TTWO.US,D,20240215,000000,155.72,157.43,155.21,156.96,1283046,0
+TTWO.US,D,20240216,000000,156.7,157.24,153.29,153.38,1499680,0
+TTWO.US,D,20240220,000000,153.03,154.37,150.48,151.94,2076613,0
+TTWO.US,D,20240221,000000,152,152.44,149.81,151.11,1492966,0
+TTWO.US,D,20240222,000000,153.09,153.83,151.76,152.44,1397260,0
+TTWO.US,D,20240223,000000,152.13,153.06,150.85,151.01,1466965,0
+TTWO.US,D,20240226,000000,151.25,151.46,149.53,149.71,1340536,0
+TTWO.US,D,20240227,000000,150,150.11,147.0106,147.94,2173077,0
+TTWO.US,D,20240228,000000,148.48,148.5,145.89,147.48,1589086,0
+TTWO.US,D,20240229,000000,147.83,148.14,145.61,146.93,2287239,0
+TTWO.US,D,20240301,000000,146.49,150.76,145.5,150.34,2341562,0
+TTWO.US,D,20240304,000000,150.34,150.83,146.315,146.33,2803627,0
+TTWO.US,D,20240305,000000,145,145,142,143.94,2910395,0
+TTWO.US,D,20240306,000000,145.95,146.48,143.35,143.9,1210424,0
+TTWO.US,D,20240307,000000,145.27,145.565,143.8,145.01,1415202,0
+TTWO.US,D,20240308,000000,144.79,145.72,142.64,143.73,1385393,0
+TTWO.US,D,20240311,000000,143.73,147.53,143.55,145.87,2151500,0
+TTWO.US,D,20240312,000000,145.13,145.97,143.74,144.53,1757871,0
+TTWO.US,D,20240313,000000,144.53,146.69,144.12,144.89,1371044,0
+TTWO.US,D,20240314,000000,143.76,144.22,141.45,143.77,1526947,0
+TTWO.US,D,20240315,000000,143.29,144.67,142.03,143.91,3757643,0
+TTWO.US,D,20240318,000000,143.96,145.21,143.43,144.62,2237054,0
+TTWO.US,D,20240319,000000,144.24,145.45,143.5,145.2,1118657,0
+TTWO.US,D,20240320,000000,145.46,149.41,145.12,148.43,2396589,0
+TTWO.US,D,20240321,000000,149.93,153.23,149.45,152.17,2474768,0
+TTWO.US,D,20240322,000000,152.67,153.24,151.72,152.46,1181137,0
+TTWO.US,D,20240325,000000,150,150.415,141.83,146.14,3763169,0
+TTWO.US,D,20240326,000000,147.29,148.7,145.04,146.67,1959872,0
+TTWO.US,D,20240327,000000,148,148,146.17,146.92,1181778,0
+TTWO.US,D,20240328,000000,145.19,150.34,144.575,148.49,1656386,0
+TTWO.US,D,20240401,000000,148.69,150.4781,147.515,150,1270875,0
+TTWO.US,D,20240402,000000,149.27,149.64,147.76,149.57,1251030,0
+TTWO.US,D,20240403,000000,149.39,152,148.635,151.73,1625843,0
+TTWO.US,D,20240404,000000,153.24,153.394,149.33,149.59,1503805,0
+TTWO.US,D,20240405,000000,149.82,151.82,149.82,151.04,1357341,0
+TTWO.US,D,20240408,000000,154.25,155.35,151.75,153.65,1434634,0
+TTWO.US,D,20240409,000000,155.24,156.25,153.37,154.7,1018074,0
+TTWO.US,D,20240410,000000,152.02,153.1027,151.12,152.12,1351188,0
+TTWO.US,D,20240411,000000,152.68,153.05,150.375,151.34,1101237,0
+TTWO.US,D,20240412,000000,150,150.32,147.18,147.27,2077424,0
+TTWO.US,D,20240415,000000,147.63,147.7599,144.48,145.3,1923372,0
+TTWO.US,D,20240416,000000,145.3,146.11,144.69,145.45,1874975,0
+TTWO.US,D,20240417,000000,146.52,147.27,143.04,143.16,1531747,0
+TTWO.US,D,20240418,000000,143.74,143.85,140.38,140.64,1494127,0
+TTWO.US,D,20240419,000000,140.02,140.94,139.25,140.57,2542909,0
+TTWO.US,D,20240422,000000,140.6,141.13,138.93,139.96,1170515,0
+TTWO.US,D,20240423,000000,140.85,143.25,140.55,141.72,1259946,0
+TTWO.US,D,20240424,000000,140.97,142.93,140.82,142.83,1024852,0
+TTWO.US,D,20240425,000000,142.34,143.88,141.04,143.43,1108870,0
+TTWO.US,D,20240426,000000,143.38,145.69,143.38,144.47,853154,0
+TTWO.US,D,20240429,000000,144.08,145.72,143.73,144.27,1319144,0
+TTWO.US,D,20240430,000000,143.29,144.28,142.485,142.81,2314195,0
+TTWO.US,D,20240501,000000,142.22,145.12,141.5274,142.74,1164552,0
+TTWO.US,D,20240502,000000,143.87,143.87,140.365,143.07,1232182,0
+TTWO.US,D,20240503,000000,144.42,146.28,143.95,145.88,1075136,0
+TTWO.US,D,20240506,000000,146,148.45,145.92,148.34,1081596,0
+TTWO.US,D,20240507,000000,148,148.7221,147.5115,148.33,1006429,0
+TTWO.US,D,20240508,000000,147.75,148,145.385,145.97,1230754,0
+TTWO.US,D,20240509,000000,145.81,146.56,145.13,145.68,1196946,0
+TTWO.US,D,20240510,000000,145.51,146.64,144.875,145.88,1284771,0
+TTWO.US,D,20240513,000000,146.55,146.9099,143.69,143.95,1684662,0
+TTWO.US,D,20240514,000000,144.01,145.31,143.55,144.96,1608128,0
+TTWO.US,D,20240515,000000,145.77,148.25,145.45,148.08,1832498,0
+TTWO.US,D,20240516,000000,148.97,148.97,145.5,146.08,3603427,0
+TTWO.US,D,20240517,000000,151.64,154.41,146.2,147.84,5612245,0
+TTWO.US,D,20240520,000000,147.1,151.01,146.67,150.9,2187092,0
+TTWO.US,D,20240521,000000,150,152.74,150,151.42,1862913,0
+TTWO.US,D,20240522,000000,151.38,153.07,149.68,150.61,1510372,0
+TTWO.US,D,20240523,000000,153.52,154.54,151.33,152.33,2269599,0
+TTWO.US,D,20240524,000000,152.44,155.17,151.775,154.6,1623904,0
+TTWO.US,D,20240528,000000,154.97,157.37,153.96,156.79,2223651,0
+TTWO.US,D,20240529,000000,155.72,160.4,155.6,159.68,2034657,0
+TTWO.US,D,20240530,000000,159.68,160.73,157.865,159.78,1223575,0
+TTWO.US,D,20240531,000000,160.16,160.84,158.45,160.36,2263979,0
+TTWO.US,D,20240603,000000,160.25,163.73,160.01,163.64,1776313,0
+TTWO.US,D,20240604,000000,163.06,166.29,161.38,165.96,1729943,0
+TTWO.US,D,20240605,000000,166.64,167.75,165.07,167.43,1554535,0
+TTWO.US,D,20240606,000000,167.12,168.68,165.45,165.67,1521363,0
+TTWO.US,D,20240607,000000,165.65,166.43,164.65,164.77,1504487,0
+TTWO.US,D,20240610,000000,164.12,165.42,159.84,160.54,2126838,0
+TTWO.US,D,20240611,000000,160,160.97,157.76,158.51,1831773,0
+TTWO.US,D,20240612,000000,157,160.26,156.71,159.67,3424789,0
+TTWO.US,D,20240613,000000,158.635,160.4,157.56,157.72,1273444,0
+TTWO.US,D,20240614,000000,157.01,159.25,155.94,158.96,1174813,0
+TTWO.US,D,20240617,000000,158.16,158.96,157.17,157.4,1028004,0
+TTWO.US,D,20240618,000000,157.39,158.42,155.22,155.37,1184597,0
+TTWO.US,D,20240620,000000,155.01,155.56,153.99,154.98,1387497,0
+TTWO.US,D,20240621,000000,155.65,159.25,155.16,158.22,3197643,0
+TTWO.US,D,20240624,000000,158.06,160.23,157.44,159.71,1557847,0
+TTWO.US,D,20240625,000000,160,160.72,157.8,159.04,1018933,0
+TTWO.US,D,20240626,000000,158.83,159.6,156.98,157.54,1302499,0
+TTWO.US,D,20240627,000000,157.88,158.55,156.46,156.98,1092350,0
+TTWO.US,D,20240628,000000,156.84,158.18,155.2,155.49,1625814,0
+TTWO.US,D,20240701,000000,154.05,155.88,153.38,154.29,1260078,0
+TTWO.US,D,20240702,000000,154.56,155.45,154.29,154.65,1509243,0
+TTWO.US,D,20240703,000000,154.21,154.95,152.8,153.5,717335,0
+TTWO.US,D,20240705,000000,152.84,153.01,151.51,151.74,1130382,0
+TTWO.US,D,20240708,000000,151.84,152.81,151.03,152,1177672,0
+TTWO.US,D,20240709,000000,151.95,151.95,149.15,149.36,1320360,0
+TTWO.US,D,20240710,000000,149.4,149.9799,147.62,148.83,1799362,0
+TTWO.US,D,20240711,000000,150.01,153.08,149.85,151.52,2371848,0
+TTWO.US,D,20240712,000000,151.89,155.275,151.76,153.35,1576135,0
+TTWO.US,D,20240715,000000,153.55,154.57,152.31,153.31,1188173,0
+TTWO.US,D,20240716,000000,153.79,154.56,152.73,154.1,1176493,0
+TTWO.US,D,20240717,000000,154.13,154.13,149.83,149.87,1708527,0
+TTWO.US,D,20240718,000000,149.87,151.32,148.78,150.3,1853555,0
+TTWO.US,D,20240719,000000,150.45,151.25,148.92,150.32,1643117,0
+TTWO.US,D,20240722,000000,150.56,151.06,148.86,150.45,1084473,0
+TTWO.US,D,20240723,000000,150.45,152.52,150.07,151.71,1109671,0
+TTWO.US,D,20240724,000000,151.79,155.12,151.6631,152.89,1842720,0
+TTWO.US,D,20240725,000000,153.5,153.5,150.02,150.3,1466172,0
+TTWO.US,D,20240726,000000,150.63,151.055,149.16,150.745,1359025,0
+TTWO.US,D,20240729,000000,151.41,151.92,150.23,150.7,1312987,0
+TTWO.US,D,20240730,000000,150.43,152.4475,149.86,150,1360672,0
+TTWO.US,D,20240731,000000,151.1,152.25,150.38,150.53,1590825,0
+TTWO.US,D,20240801,000000,150.16,150.23,144.96,145.96,1684914,0
+TTWO.US,D,20240802,000000,146,146.565,143.16,143.68,1809617,0
+TTWO.US,D,20240805,000000,141.16,141.4,137.51,139.49,1935984,0
+TTWO.US,D,20240806,000000,139.35,141.47,138.99,140.11,1599909,0
+TTWO.US,D,20240807,000000,141,141.44,135.61,135.67,2707549,0
+TTWO.US,D,20240808,000000,136.83,138.87,135.24,138.78,2622118,0
+TTWO.US,D,20240809,000000,142.14,145.7,141.34,144.82,3996275,0
+TTWO.US,D,20240812,000000,145.89,149.5,145.26,147.29,2585301,0
+TTWO.US,D,20240813,000000,147.31,147.81,144.7,144.88,1575419,0
+TTWO.US,D,20240814,000000,144.63,145.91,143.17,144.91,954205,0
+TTWO.US,D,20240815,000000,145.9,148.05,145.5,146.38,1130006,0
+TTWO.US,D,20240816,000000,146.46,151.1,146.39,149.94,1901105,0
+TTWO.US,D,20240819,000000,150,150.86,148.6,150.5,1078358,0
+TTWO.US,D,20240820,000000,150.73,155.635,149.98,154.81,2750577,0
+TTWO.US,D,20240821,000000,156.62,161.37,156.49,160.07,1849444,0
+TTWO.US,D,20240822,000000,160,161.82,158.52,158.7,1221936,0
+TTWO.US,D,20240823,000000,160.2,160.9,158.8001,159.39,1076416,0
+TTWO.US,D,20240826,000000,159.94,161.2,159.705,160.38,805719,0
+TTWO.US,D,20240827,000000,160.31,161.915,160.16,160.78,783999,0
+TTWO.US,D,20240828,000000,160.89,161.145,158.13,159,1153685,0
+TTWO.US,D,20240829,000000,160.48,162.98,160.16,160.5,929669,0
+TTWO.US,D,20240830,000000,161.06,162.12,160.43,161.71,1206518,0
+TTWO.US,D,20240903,000000,160.75,161.48,154.62,155.9,1581767,0
+TTWO.US,D,20240904,000000,155.63,159.13,155.63,158.04,990159,0
+TTWO.US,D,20240905,000000,158.6,159.06,156.78,157.06,1021778,0
+TTWO.US,D,20240906,000000,157.76,159.43,156.52,156.61,1246117,0
+TTWO.US,D,20240909,000000,155.44,156.42,149.86,156.32,2108029,0
+TTWO.US,D,20240910,000000,157.1,157.425,153.975,154.85,853243,0
+TTWO.US,D,20240911,000000,153.77,153.835,150.19,152.34,1721034,0
+TTWO.US,D,20240912,000000,152.77,154.76,152.277,153.61,1194272,0
+TTWO.US,D,20240913,000000,153.82,154.9,152.07,152.18,1223418,0
+TTWO.US,D,20240916,000000,152.45,153.05,150.91,152.45,1320583,0
+TTWO.US,D,20240917,000000,152.48,155.83,151.04,152.71,1534275,0
+TTWO.US,D,20240918,000000,152.95,155.16,151.43,153.33,1449752,0
+TTWO.US,D,20240919,000000,156.22,158.11,153.52,153.66,1971176,0
+TTWO.US,D,20240920,000000,152.52,152.94,147.23,148.78,5624006,0
+TTWO.US,D,20240923,000000,149.58,150.75,148.06,149.73,1495752,0
+TTWO.US,D,20240924,000000,149.63,151.11,147.94,150.9,1190625,0
+TTWO.US,D,20240925,000000,150.65,150.9,149.66,150.77,841562,0
+TTWO.US,D,20240926,000000,152.29,152.5,150.4414,151.69,1485488,0
+TTWO.US,D,20240927,000000,152.49,153.81,152.2,153.05,1370965,0
+TTWO.US,D,20240930,000000,153.07,154.8519,152.26,153.71,1343700,0
+TTWO.US,D,20241001,000000,153.07,153.07,149.5079,150.48,1379126,0
+TTWO.US,D,20241002,000000,150.32,151.67,148.93,151.37,1178245,0
+TTWO.US,D,20241003,000000,149.91,151.185,146.76,147.66,1462314,0
+TTWO.US,D,20241004,000000,149,152.1199,147.78,151.69,1768126,0
+TTWO.US,D,20241007,000000,151.43,152.55,150.45,152.21,1041720,0
+TTWO.US,D,20241008,000000,152.27,153.08,151.32,152.94,757031,0
+TTWO.US,D,20241009,000000,153,155.3,152.76,153.86,880035,0
+TTWO.US,D,20241010,000000,152.34,154.04,152.2695,153.49,912067,0
+TTWO.US,D,20241011,000000,153.06,156.48,153.06,155.085,1311754,0
+TTWO.US,D,20241014,000000,155.51,156.49,154.69,155.43,725090,0
+TTWO.US,D,20241015,000000,155.36,157.51,154.99,156.05,1310169,0
+TTWO.US,D,20241016,000000,155.89,155.97,154.28,154.91,766269,0
+TTWO.US,D,20241017,000000,155.97,156.53,154.03,154.79,816517,0
+TTWO.US,D,20241018,000000,154.41,155.8,154.145,155.27,976777,0
+TTWO.US,D,20241021,000000,154.47,156.93,154.1287,156.88,1129095,0
+TTWO.US,D,20241022,000000,156.99,160.31,156.525,160.02,1697041,0
+TTWO.US,D,20241023,000000,160,161.29,159.23,161.01,1695031,0
+TTWO.US,D,20241024,000000,161.62,163.065,159.96,161.26,1218969,0
+TTWO.US,D,20241025,000000,162.4,163.85,161.15,161.79,1040827,0
+TTWO.US,D,20241028,000000,162,162.14,160.005,160.75,1395692,0
+TTWO.US,D,20241029,000000,160.39,163.54,158.65,162.28,1603532,0
+TTWO.US,D,20241030,000000,162.2,164.68,160.62,162.89,1659564,0
+TTWO.US,D,20241031,000000,162.75,164.46,161.28,161.72,1413955,0
+TTWO.US,D,20241101,000000,161.12,164.4,160.83,163.78,1457893,0
+TTWO.US,D,20241104,000000,164.22,164.7,161.02,162.93,1829620,0
+TTWO.US,D,20241105,000000,163.65,165.4855,162.8,164.03,1303717,0
+TTWO.US,D,20241106,000000,166.49,169.04,165.35,166.62,3089261,0
+TTWO.US,D,20241107,000000,174,180.53,171.4,179.17,3777551,0
+TTWO.US,D,20241108,000000,179.17,179.34,173.2,177.9,2225695,0
+TTWO.US,D,20241111,000000,178.44,180.51,178.12,179.39,2134146,0
+TTWO.US,D,20241112,000000,178.66,180.67,177.17,180.55,1115119,0
+TTWO.US,D,20241113,000000,180.29,182.6199,180.1,181.87,1074406,0
+TTWO.US,D,20241114,000000,181,182.35,179.29,181.48,1071736,0
+TTWO.US,D,20241115,000000,181,181,176.6801,177.62,1349703,0
+TTWO.US,D,20241118,000000,178.14,183.36,177.085,182.93,1255504,0
+TTWO.US,D,20241119,000000,182.12,186.3,181.06,186.01,1535992,0
+TTWO.US,D,20241120,000000,186.07,186.75,184.2,185.5,1364493,0
+TTWO.US,D,20241121,000000,187.31,187.31,184.91,186.58,1168954,0
+TTWO.US,D,20241122,000000,187,188.445,185.87,188.15,1081972,0
+TTWO.US,D,20241125,000000,189.76,190.43,187.47,187.62,2502070,0
+TTWO.US,D,20241126,000000,188.19,189.28,187.14,187.85,1788468,0
+TTWO.US,D,20241127,000000,188.23,188.56,185.35,185.56,1235798,0
+TTWO.US,D,20241129,000000,186.21,189.31,186.21,188.38,679636,0
+TTWO.US,D,20241202,000000,188.36,188.63,187,187.95,1257349,0
+TTWO.US,D,20241203,000000,187.4,188.38,186.935,188.06,926656,0
+TTWO.US,D,20241204,000000,188.5,188.88,187.25,188.2,1431420,0
+TTWO.US,D,20241205,000000,189.35,191.63,188,190.03,1976702,0
+TTWO.US,D,20241206,000000,190.355,191.91,188.17,189.71,1501211,0
+TTWO.US,D,20241209,000000,188.97,191.02,187.67,187.9,1420552,0
+TTWO.US,D,20241210,000000,186.71,188.24,184.71,185.36,1154083,0
+TTWO.US,D,20241211,000000,188.88,191.26,186.05,190.46,1489268,0
+TTWO.US,D,20241212,000000,189.33,190.54,188.27,189.64,797079,0
+TTWO.US,D,20241213,000000,188.3,188.65,184.7,185.48,1327997,0
+TTWO.US,D,20241216,000000,185.915,188.78,185.315,187.18,1847036,0
+TTWO.US,D,20241217,000000,186.64,187.32,185.85,185.93,1373009,0
+TTWO.US,D,20241218,000000,186.52,188.4,181.64,181.9,2022781,0
+TTWO.US,D,20241219,000000,183.5,184.49,181.16,181.38,1570330,0
+TTWO.US,D,20241220,000000,180,184.2,179,181.97,3579465,0
+TTWO.US,D,20241223,000000,181.09,183.37,181.085,183.22,1198573,0
+TTWO.US,D,20241224,000000,184,185.82,183.63,185.39,461104,0
+TTWO.US,D,20241226,000000,184.75,187.56,184.71,187.16,733783,0
+TTWO.US,D,20241227,000000,187.43,188.36,184.699,186.43,1010714,0
+TTWO.US,D,20241230,000000,184.19,185.93,182,184.54,1317179,0
+TTWO.US,D,20241231,000000,184.77,185.765,183.65,184.08,1106939,0
+TTWO.US,D,20250102,000000,184.66,185.1035,180.87,183.07,1437677,0
+TTWO.US,D,20250103,000000,184.6,189.18,184.2,188.75,1452747,0
+TTWO.US,D,20250106,000000,190.64,192.14,188.31,188.98,1233702,0
+TTWO.US,D,20250107,000000,188.085,188.71,180.875,181.75,2250962,0
+TTWO.US,D,20250108,000000,181.59,183.91,180.17,183.74,1976424,0
+TTWO.US,D,20250110,000000,181.9,182.88,177.35,178.61,1420430,0
+TTWO.US,D,20250113,000000,178.61,179.98,177.925,178.76,957454,0
+TTWO.US,D,20250114,000000,178.91,181.53,178.65,180.03,876197,0
+TTWO.US,D,20250115,000000,183.4,183.795,179.58,181.32,1332078,0
+TTWO.US,D,20250116,000000,182.27,184.455,181.26,183.37,1282400,0
+TTWO.US,D,20250117,000000,186.95,186.95,184.82,186.41,1443904,0
+TTWO.US,D,20250121,000000,187.55,189.035,184.425,185.14,1611301,0
+TTWO.US,D,20250122,000000,185.355,188.18,183.54,187.99,1548506,0
+TTWO.US,D,20250123,000000,183.28,184.6875,179.61,183.82,2067194,0
+TTWO.US,D,20250124,000000,184,185.63,182.565,185.49,1638756,0
+TTWO.US,D,20250127,000000,185.05,190.575,184.18,187.87,2335624,0
+TTWO.US,D,20250128,000000,186.852,189.7,185.725,187.14,1616139,0
+TTWO.US,D,20250129,000000,186.92,191.605,186.92,190.09,1430545,0
+TTWO.US,D,20250130,000000,190.91,192.5,189.875,191.23,1213220,0
+TTWO.US,D,20250131,000000,190.07,190.93,185.39,185.51,1680774,0
+TTWO.US,D,20250203,000000,184.62,187.59,182.89,186.07,1741449,0
+TTWO.US,D,20250204,000000,186.14,186.61,182.66,183.54,1661204,0
+TTWO.US,D,20250205,000000,185.1,186.17,182.92,184.92,1697990,0
+TTWO.US,D,20250206,000000,184.08,184.525,181.86,183.08,2779663,0
+TTWO.US,D,20250207,000000,198,212.88,195.97,208.77,6798621,0
+TTWO.US,D,20250210,000000,210.01,215.8442,206.275,212.51,3454398,0
+TTWO.US,D,20250211,000000,212.27,214.04,208.38,209.94,1783334,0
+TTWO.US,D,20250212,000000,207.43,210.105,206.555,209.18,1162834,0
+TTWO.US,D,20250213,000000,209.18,210.58,207.825,210.09,1338313,0
+TTWO.US,D,20250214,000000,210.23,212.59,208.55,208.76,1454693,0
+TTWO.US,D,20250218,000000,208.64,216.52,208.41,216.38,2462864,0
+TTWO.US,D,20250219,000000,218.59,218.7499,212.4573,215.18,1582571,0
+TTWO.US,D,20250220,000000,215.18,215.33,209.0446,215.24,1648458,0
+TTWO.US,D,20250221,000000,216,216.53,210.66,211.65,1439084,0
+TTWO.US,D,20250224,000000,213.21,213.7,207.28,212.02,1206749,0
+TTWO.US,D,20250225,000000,210.48,210.68,206.07,207.91,1922241,0
+TTWO.US,D,20250226,000000,208.81,210.28,207.4601,209.11,1281392,0
+TTWO.US,D,20250227,000000,209.85,211.37,207.625,208.21,1122970,0
+TTWO.US,D,20250228,000000,208.72,212.1,206.71,211.98,1858252,0
+TTWO.US,D,20250303,000000,212.89,214.4999,207.78,208.05,1781661,0
+TTWO.US,D,20250304,000000,207.98,209.09,202.01,208.55,2106659,0
+TTWO.US,D,20250305,000000,208.1,215.27,208.1,214.81,1750157,0
+TTWO.US,D,20250306,000000,214.2,216.464,207.33,207.87,2273454,0
+TTWO.US,D,20250307,000000,206.76,207.4483,198.71,204.33,1889839,0
+TTWO.US,D,20250310,000000,200.98,202.4663,197,201.93,1883566,0
+TTWO.US,D,20250311,000000,202.04,206.02,201.77,203.8,1543531,0
+TTWO.US,D,20250312,000000,204.48,206.72,203.49,205.33,1415037,0
+TTWO.US,D,20250313,000000,204.48,206.2,201.925,203.63,1263241,0
+TTWO.US,D,20250314,000000,205.67,206.32,201.835,204.57,1365539,0
+TTWO.US,D,20250317,000000,203.82,207.71,203.06,206.5,1904905,0
+TTWO.US,D,20250318,000000,205.96,206.36,203.7,204.32,1067585,0
+TTWO.US,D,20250319,000000,204,210.7125,203.48,208.86,1381650,0
+TTWO.US,D,20250320,000000,206.93,211.46,206.9,209.63,1329267,0
+TTWO.US,D,20250321,000000,207.51,215,204.21,213.47,3631979,0
+TTWO.US,D,20250324,000000,217.15,217.175,211.89,213.51,1453231,0
+TTWO.US,D,20250325,000000,213.66,218.56,211.57,217.95,1360997,0
+TTWO.US,D,20250326,000000,217,220.93,211.947,215.89,1951880,0
+TTWO.US,D,20250327,000000,215.77,216.7021,213.631,214.29,1128819,0
+TTWO.US,D,20250328,000000,214.28,215.52,209.32,210.47,1439438,0
+TTWO.US,D,20250331,000000,207.4,207.89,200.66,207.25,2690200,0
+TTWO.US,D,20250401,000000,205.23,210.57,204.7,210.13,1654740,0
+TTWO.US,D,20250402,000000,207.88,212.715,207,211.1,1602779,0
+TTWO.US,D,20250403,000000,205.46,211.5,204.94,208.93,2324536,0
+TTWO.US,D,20250404,000000,205.1,208.33,194.18,194.58,3684623,0
+TTWO.US,D,20250407,000000,190.92,201.125,188.56,197.53,3608431,0
+TTWO.US,D,20250408,000000,201.61,205.21,193.11,196.25,2230690,0
+TTWO.US,D,20250409,000000,194.34,209.39,194.12,208.13,2820864,0
+TTWO.US,D,20250410,000000,205.01,206.36,196.65,204.41,2257360,0
+TTWO.US,D,20250411,000000,204.83,212.85,202.26,212.07,2648554,0
+TTWO.US,D,20250414,000000,214,216,210.99,212.95,1220645,0
+TTWO.US,D,20250415,000000,212.75,215.3488,211.95,214.6,1267466,0
+TTWO.US,D,20250416,000000,213.8,215.8513,209.17,211.4,1228698,0
+TTWO.US,D,20250417,000000,213.67,214.8,211.46,212.77,1060193,0
+TTWO.US,D,20250421,000000,210.84,211.34,202.41,205.16,1744437,0
+TTWO.US,D,20250422,000000,208.13,211.7547,207.065,209.97,1493048,0
+TTWO.US,D,20250423,000000,212.07,215.9679,211,213.3,1713559,0
+TTWO.US,D,20250424,000000,213.8,224.575,213.3,222.69,2966631,0
+TTWO.US,D,20250425,000000,222.65,225.49,222.28,225.38,1534579,0
+TTWO.US,D,20250428,000000,227.25,228.995,223.59,225.55,2071652,0
+TTWO.US,D,20250429,000000,225.2,231.23,225.2,230.71,1621173,0
+TTWO.US,D,20250430,000000,227,234.09,225.4,233.32,2234204,0
+TTWO.US,D,20250501,000000,234.12,238,233.42,235.17,2175085,0
+TTWO.US,D,20250502,000000,214.45,224.7165,211,219.5,8968333,0
+TTWO.US,D,20250505,000000,218.5,225.82,217.74,225.32,2828645,0
+TTWO.US,D,20250506,000000,223.51,232.21,222.235,231.84,2811998,0
+TTWO.US,D,20250507,000000,232.11,232.935,225.34,226.34,2786959,0
+TTWO.US,D,20250508,000000,227.11,227.98,224.39,225.45,1774222,0
+TTWO.US,D,20250509,000000,225.45,227.49,223.05,226.55,1524677,0
+TTWO.US,D,20250512,000000,226.08,227.89,219.41,226.25,2080542,0
+TTWO.US,D,20250513,000000,225.86,228.3017,224.307,226.16,2116863,0
+TTWO.US,D,20250514,000000,225.71,229.67,224.89,229.5,2140245,0
+TTWO.US,D,20250515,000000,228.75,233.76,228.395,232.34,3081518,0
+TTWO.US,D,20250516,000000,236.58,240.78,226.11,226.74,4381389,0
+TTWO.US,D,20250519,000000,226.74,235.72,225.45,234.66,2189996,0
+TTWO.US,D,20250520,000000,233.02,237.62,232.539,237.5,1729504,0
+TTWO.US,D,20250521,000000,228.03,231.64,226.67,226.76,6081064,0
+TTWO.US,D,20250522,000000,228.03,228.4,223.12,226.01,4751087,0
+TTWO.US,D,20250523,000000,225.92,226.16,224.0001,224.99,1863014,0
+TTWO.US,D,20250527,000000,226,227.5,224,226.27,2372263,0
+TTWO.US,D,20250528,000000,226.34,229.88,226.34,228.33,2077566,0
+TTWO.US,D,20250529,000000,228.66,228.66,223.72,225.39,2137661,0
+TTWO.US,D,20250530,000000,225.4,226.95,224.26,226.28,3647903,0
+TTWO.US,D,20250602,000000,226.1,227.63,222.12,227.6,2472701,0
+TTWO.US,D,20250603,000000,227,229.85,224,229.65,1832336,0
+TTWO.US,D,20250604,000000,229.52,230.3999,227.2,229.18,1757466,0
+TTWO.US,D,20250605,000000,229.55,232.78,228.8301,231.03,2340468,0
+TTWO.US,D,20250606,000000,232.98,233.2,230.47,232.72,1497156,0
+TTWO.US,D,20250609,000000,232.27,234.33,230.39,233.5,1426462,0
+TTWO.US,D,20250610,000000,233.47,235.615,231.895,234.91,1596829,0
+TTWO.US,D,20250611,000000,234.33,235.67,232.24,234.74,1277678,0
+TTWO.US,D,20250612,000000,234.115,237.39,233.61,234.46,1441152,0
+TTWO.US,D,20250613,000000,232.93,235.8,229.59,230.23,2011518,0
+TTWO.US,D,20250616,000000,230.95,240.435,230.67,238.6,2220138,0
+TTWO.US,D,20250617,000000,238.61,239.56,236.15,237.52,1713236,0
+TTWO.US,D,20250618,000000,237.7,242.09,235.67,238.5,2510636,0
+TTWO.US,D,20250620,000000,240.09,242.275,236.98,238.37,3448507,0
+TTWO.US,D,20250623,000000,238.31,241.96,235.55,241.59,1719028,0
+TTWO.US,D,20250624,000000,242.37,245.075,240.6165,243.05,1943345,0
+TTWO.US,D,20250625,000000,243.47,244.44,240.81,241.64,1526915,0
+TTWO.US,D,20250626,000000,241.38,242.76,238.66,239.33,1667003,0
+TTWO.US,D,20250627,000000,239.55,241.91,238.88,241.44,4576830,0
+TTWO.US,D,20250630,000000,242.68,244.5,237.31,242.85,3236744,0
+TTWO.US,D,20250701,000000,242.425,243.904,238.11,240.1,1932647,0
+TTWO.US,D,20250702,000000,239.93,242.28,238.82,239.51,1640728,0
+TTWO.US,D,20250703,000000,240.16,240.9875,237.01,240.11,1008273,0
+TTWO.US,D,20250707,000000,240.64,243.185,239.84,242.53,1924540,0
+TTWO.US,D,20250708,000000,242.53,243.13,239.51,240.56,1083344,0
+TTWO.US,D,20250709,000000,241.35,243.18,240.16,242.23,1369512,0
+TTWO.US,D,20250710,000000,241.67,242.53,234.6,235.33,2472205,0
+TTWO.US,D,20250711,000000,235.78,236.53,233.15,233.92,1429460,0
+TTWO.US,D,20250714,000000,233.995,239.16,233.5,238.46,1339984,0
+TTWO.US,D,20250715,000000,237.8,241.065,236.2,237.7,2203496,0
+TTWO.US,D,20250716,000000,238.79,239.6,236.91,238.73,1660469,0
+TTWO.US,D,20250717,000000,238.73,238.96,230.4,233.92,2106067,0
+TTWO.US,D,20250718,000000,233.97,234.95,227.45,231.18,3170699,0
+TTWO.US,D,20250721,000000,232.075,233.24,230.06,231.63,1355962,0
+TTWO.US,D,20250722,000000,232.13,232.85,229.1,231.07,1777141,0
+TTWO.US,D,20250723,000000,230.45,231.2899,227.87,228.73,1331151,0
+TTWO.US,D,20250724,000000,228.18,229.405,225.33,225.75,1608296,0
+TTWO.US,D,20250725,000000,226,227.205,223.04,224.75,1895607,0
+TTWO.US,D,20250728,000000,228.23,228.66,224.4122,226.1,1421678,0
+TTWO.US,D,20250729,000000,227.15,227.36,222.5,223.98,1857602,0
+TTWO.US,D,20250730,000000,224.05,225.92,223.05,223.81,1512046,0
+TTWO.US,D,20250731,000000,224.62,225.31,222.3,222.73,1643978,0
+TTWO.US,D,20250801,000000,222.82,222.82,219.07,220.58,1396460,0
+TTWO.US,D,20250804,000000,222.84,226.39,221.615,225.99,1875325,0
+TTWO.US,D,20250805,000000,226.18,227.99,225.41,225.92,1398107,0
+TTWO.US,D,20250806,000000,226.66,227.665,224,227.21,1544408,0
+TTWO.US,D,20250807,000000,227.75,228.505,222.375,226.49,2267091,0
+TTWO.US,D,20250808,000000,237.52,239.135,216.34,217.37,5619188,0
+TTWO.US,D,20250811,000000,219.36,226.57,218.4,222.67,3191102,0
+TTWO.US,D,20250812,000000,224.435,232.78,224.2,232.56,2440238,0
+TTWO.US,D,20250813,000000,233.29,236.24,230.7,236.14,2105918,0
+TTWO.US,D,20250814,000000,235.3,238.39,232.2,233.16,1688745,0
+TTWO.US,D,20250815,000000,233.65,233.65,229.59,232.18,1376626,0
+TTWO.US,D,20250818,000000,233.47,235.6,231.52,232.55,1428641,0
+TTWO.US,D,20250819,000000,232.1,232.45,227.745,228.36,1366324,0
+TTWO.US,D,20250820,000000,227.38,229.45,225.54,228.67,1327312,0
+TTWO.US,D,20250821,000000,227.47,228.79,226.28,227.87,950480,0
+TTWO.US,D,20250822,000000,228.67,230.07,226.745,229.03,1089332,0
+TTWO.US,D,20250825,000000,228.67,232.99,228.5,231.83,1188089,0
+TTWO.US,D,20250826,000000,231.36,233.55,230.325,230.82,2165313,0
+TTWO.US,D,20250827,000000,230.52,232.34,228.75,232.03,1030309,0
+TTWO.US,D,20250828,000000,230.64,235.03,230.64,234.9,1127151,0
+TTWO.US,D,20250829,000000,234.28,235.99,232.605,233.27,989052,0
+TTWO.US,D,20250902,000000,231.16,241.08,229.33,240.95,1860506,0
+TTWO.US,D,20250903,000000,241,242.3,237.025,238.86,1208772,0
+TTWO.US,D,20250904,000000,238.53,240.84,237.371,240.65,915426,0
+TTWO.US,D,20250905,000000,242,242.69,236.94,239.68,979465,0
+TTWO.US,D,20250908,000000,241.78,250.45,241.4,248.78,2214540,0
+TTWO.US,D,20250909,000000,249.28,249.9999,247.27,247.86,997647,0
+TTWO.US,D,20250910,000000,248.58,248.58,243.46,244.04,1116417,0
+TTWO.US,D,20250911,000000,246.07,248,244.885,246.54,976820,0
+TTWO.US,D,20250912,000000,245.97,248.295,244.03,246.26,1001685,0
+TTWO.US,D,20250915,000000,246.25,250.2484,245.92,247.25,1333464,0
+TTWO.US,D,20250916,000000,247.54,250.96,246.7218,247.73,1764313,0
+TTWO.US,D,20250917,000000,248,251.2,245.7,250.52,1690939,0
+TTWO.US,D,20250918,000000,251.09,252.61,249.11,249.74,2167138,0
+TTWO.US,D,20250919,000000,251.96,252.4,247.8064,250.85,3620235,0
+TTWO.US,D,20250922,000000,249.39,255.33,249.39,251.64,1609367,0
+TTWO.US,D,20250923,000000,251.64,254.12,250.84,251.28,1573068,0
+TTWO.US,D,20250924,000000,253.06,253.06,239.46,244.12,2076154,0
+TTWO.US,D,20250925,000000,244.09,246.13,242.615,245.11,1189116,0
+TTWO.US,D,20250926,000000,246.315,258.1,245.49,256.12,3480586,0
+TTWO.US,D,20250929,000000,257.57,261.47,254.55,259.96,2671320,0
+TTWO.US,D,20250930,000000,259.7,261.155,256.16,258.36,1986714,0
+TTWO.US,D,20251001,000000,256.69,258.42,253.2,255.4,1626328,0
+TTWO.US,D,20251002,000000,255.4,257.335,252.55,256.94,1366330,0
+TTWO.US,D,20251003,000000,256.67,261.09,255.51,257.68,1728474,0
+TTWO.US,D,20251006,000000,258.65,259.96,256.1,256.98,1399796,0
+TTWO.US,D,20251007,000000,257.5,261.09,257.5,260.5,1383390,0
+TTWO.US,D,20251008,000000,261.11,262.19,255.57,258.07,1332920,0
+TTWO.US,D,20251009,000000,259.34,259.38,255.86,256.69,923345,0
+TTWO.US,D,20251010,000000,256.09,258.14,250.95,251.97,1350341,0
+TTWO.US,D,20251013,000000,253.3,257.42,251.5,256.68,931458,0
+TTWO.US,D,20251014,000000,256.99,260.7299,254.5487,257.72,900072,0
+TTWO.US,D,20251015,000000,259.42,264.785,259.38,261.5,1325555,0
+TTWO.US,D,20251016,000000,262.72,264.34,257.54,259.23,1327285,0
+TTWO.US,D,20251017,000000,259.23,263,258.22,261.35,1002026,0
+TTWO.US,D,20251020,000000,262.22,262.95,260.37,262.29,1340184,0
+TTWO.US,D,20251021,000000,261.29,262.2031,258.33,260.28,916154,0
+TTWO.US,D,20251022,000000,261,261.06,254.941,255.56,1590829,0
+TTWO.US,D,20251023,000000,255.34,256.99,254.245,254.53,1042180,0
+TTWO.US,D,20251024,000000,255.95,258.03,254.4,255.12,957401,0
+TTWO.US,D,20251027,000000,256.29,257.005,252.15,254.27,1318284,0
+TTWO.US,D,20251028,000000,254.64,256.2,251.41,251.57,1455633,0
+TTWO.US,D,20251029,000000,250.12,252.75,249.24,251.73,1520541,0
+TTWO.US,D,20251030,000000,251.46,255.975,250,252.78,1265081,0
+TTWO.US,D,20251031,000000,253.16,257.09,253.16,256.37,1411265,0
+TTWO.US,D,20251103,000000,257.75,257.75,251.325,255.65,1513578,0
+TTWO.US,D,20251104,000000,256.06,256.06,250.33,252.43,1818493,0
+TTWO.US,D,20251105,000000,253.71,256.265,249.99,254.76,2309362,0
+TTWO.US,D,20251106,000000,253.09,256.915,252.04,252.4,3324737,0
+TTWO.US,D,20251107,000000,232.03,243.56,227.25,232,5792514,0
+TTWO.US,D,20251110,000000,231.97,237.015,229.1,234.06,3222603,0
+TTWO.US,D,20251111,000000,234.06,241.43,233.2,240.7,2072291,0
+TTWO.US,D,20251112,000000,241.05,242.595,238.29,240.34,1317377,0
+TTWO.US,D,20251113,000000,239.52,242.09,237.27,237.55,1358171,0
+TTWO.US,D,20251114,000000,235.95,238.265,234.01,235.03,1542943,0
+TTWO.US,D,20251117,000000,235.11,236.48,232.235,233.58,1457006,0
+TTWO.US,D,20251118,000000,233.4,239.92,231.5,239.09,1867615,0
+TTWO.US,D,20251119,000000,238.52,244.24,236.6294,240.46,2097300,0
+TTWO.US,D,20251120,000000,242.41,243.45,234.42,235.37,1717641,0
+TTWO.US,D,20251121,000000,234.86,238.37,234.02,235.47,1759880,0
+TTWO.US,D,20251124,000000,234.9,240.37,234.89,239.07,2272161,0
+TTWO.US,D,20251125,000000,239.62,242.415,238.81,241.84,1142043,0
+TTWO.US,D,20251126,000000,242.5,245.54,241.86,243.63,1026970,0
+TTWO.US,D,20251128,000000,244.78,246.49,243.74,246.07,590112,0
+TTWO.US,D,20251201,000000,246.07,249.85,242.5,249.34,1706917,0
+TTWO.US,D,20251202,000000,249.24,250,246.56,246.83,1321389,0
+TTWO.US,D,20251203,000000,246.26,246.55,242.98,244.95,849613,0
+TTWO.US,D,20251204,000000,244.21,247.902,242.19,247.51,1014070,0
+TTWO.US,D,20251205,000000,247.7,251.34,246.835,247.88,1362734,0
+TTWO.US,D,20251208,000000,248.52,248.95,245.99,247.28,1096187,0
+TTWO.US,D,20251209,000000,247,249.5,246.23,248.73,1356591,0
+TTWO.US,D,20251210,000000,249.29,250.18,245.36,246.02,1150064,0
+TTWO.US,D,20251211,000000,244.01,246.74,242.06,242.41,1478445,0
+TTWO.US,D,20251212,000000,242.16,243.3,240.5,241.47,1529892,0
+TTWO.US,D,20251215,000000,244.275,246.84,242.65,244.56,1888704,0
+TTWO.US,D,20251216,000000,244.5,246.905,243.19,244.53,1526946,0
+TTWO.US,D,20251217,000000,244.69,246.2,240.28,240.55,1564050,0
+TTWO.US,D,20251218,000000,242.98,246.85,241.375,246.65,1810275,0
+TTWO.US,D,20251219,000000,246.2,250.38,244.39,247.4,3905575,0
+TTWO.US,D,20251222,000000,247.4,249.775,247.06,248.58,1084558,0
+TTWO.US,D,20251223,000000,248.54,249.46,247.6601,249.23,648297,0
+TTWO.US,D,20251224,000000,249.23,251.72,248.76,251.6,485848,0
+TTWO.US,D,20251226,000000,250.74,256.29,249.835,256.09,920781,0
+TTWO.US,D,20251229,000000,255,256.57,254.16,255.7,1076395,0
+TTWO.US,D,20251230,000000,255.41,260.04,254.46,257.91,1073403,0
+TTWO.US,D,20251231,000000,257.91,258.3913,255.91,256.03,808069,0
+TTWO.US,D,20260102,000000,257.705,257.705,250.2,251.6,1317908,0
+TTWO.US,D,20260105,000000,252.43,258.56,251.35,257.31,1109066,0
+TTWO.US,D,20260106,000000,257.29,257.8,253.58,254.35,922213,0
+TTWO.US,D,20260107,000000,253.66,257.15,251.275,256.67,1192763,0
+TTWO.US,D,20260108,000000,256.94,257.91,250.585,252.38,1567917,0
+TTWO.US,D,20260109,000000,252.71,254.8,249.34,250.71,1013642,0
+TTWO.US,D,20260112,000000,249.04,251.21,245.74,248.92,1177392,0
+TTWO.US,D,20260113,000000,248.94,250.49,244.77,247.49,1158730,0
+TTWO.US,D,20260114,000000,246.68,246.745,241.51,245.49,1454993,0
+TTWO.US,D,20260115,000000,245.48,246,242.55,244.34,1083942,0
+TTWO.US,D,20260116,000000,244.97,245.03,239,240.14,1718381,0
+TTWO.US,D,20260120,000000,239,242.92,237.0601,240.61,1350389,0
+TTWO.US,D,20260121,000000,240.61,241,236.01,238.23,1267936,0
+TTWO.US,D,20260122,000000,239.56,241.55,233.85,241.1,1625493,0
+TTWO.US,D,20260123,000000,241.14,245.82,240.94,245.73,1175338,0
+TTWO.US,D,20260126,000000,245.57,247.2,244.06,245.625,1204774,0
+TTWO.US,D,20260127,000000,246.05,248.54,242.73,245.52,1173825,0
+TTWO.US,D,20260128,000000,245.99,248.55,242.33,243.18,1554555,0
+TTWO.US,D,20260129,000000,241.04,243.71,236.13,239.27,1907365,0
+TTWO.US,D,20260130,000000,237.67,238.15,211.13,220.3,9097787,0
+TTWO.US,D,20260202,000000,225.51,229.075,220.35,221.81,4345765,0
+TTWO.US,D,20260203,000000,220.98,221.155,206.61,212.17,5266502,0
+TTWO.US,D,20260204,000000,207.71,209.045,197.45,200.76,5743251,0
+TTWO.US,D,20260205,000000,201.78,203.78,192.2,193.24,3995378,0
+TTWO.US,D,20260206,000000,197.42,198.07,189.45,195.59,3100298,0
+TTWO.US,D,20260209,000000,197.5,205.655,196.33,205.03,4129007,0
+TTWO.US,D,20260210,000000,212.49,213.53,208.73,210.71,4145203,0
+TTWO.US,D,20260211,000000,208,210.24,199.355,203.89,4207338,0
+TTWO.US,D,20260212,000000,203.4,204.2,189.29,190.36,5020814,0
+TTWO.US,D,20260213,000000,191.9,194.6762,188.65,193.67,2575441,0
+TTWO.US,D,20260217,000000,193.65,196.83,191.88,193.87,2161142,0
+TTWO.US,D,20260218,000000,194.73,200.09,193.89,199.12,1930299,0
diff --git a/daily/us/nasdaq stocks/3/tvacu.us.txt b/daily/us/nasdaq stocks/3/tvacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f762a747c51243f2fc7fb71c301b94768e7f98c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tvacu.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TVACU.US,D,20250423,000000,10,10.01,9.99,9.99,6500103,0
+TVACU.US,D,20250424,000000,10,10,9.99,10,1398314,0
+TVACU.US,D,20250425,000000,9.99,10.005,9.99,10.0001,590047,0
+TVACU.US,D,20250428,000000,9.9901,10,9.99,9.99,723161,0
+TVACU.US,D,20250429,000000,10,10.03,10,10,1147592,0
+TVACU.US,D,20250430,000000,9.99,10.02,9.99,10.01,135965,0
+TVACU.US,D,20250501,000000,10.0101,10.02,10.01,10.01,1343965,0
+TVACU.US,D,20250502,000000,10.02,10.03,10.01,10.01,369132,0
+TVACU.US,D,20250505,000000,10.02,10.02,10.01,10.01,536726,0
+TVACU.US,D,20250506,000000,10.01,10.02,10.01,10.01,154603,0
+TVACU.US,D,20250507,000000,10.02,10.02,10.01,10.02,23465,0
+TVACU.US,D,20250508,000000,10.01,10.02,10.01,10.02,28191,0
+TVACU.US,D,20250509,000000,10.02,10.03,10.02,10.025,189256,0
+TVACU.US,D,20250512,000000,10.02,10.02,10.01,10.02,32760,0
+TVACU.US,D,20250513,000000,10.02,10.03,10.02,10.03,268079,0
+TVACU.US,D,20250514,000000,10.03,10.04,10.0247,10.03,13722,0
+TVACU.US,D,20250515,000000,10.07,10.07,10.03,10.045,158566,0
+TVACU.US,D,20250516,000000,10.05,10.2,10.05,10.07,205949,0
+TVACU.US,D,20250519,000000,10.1,10.11,10.07,10.07,403354,0
+TVACU.US,D,20250520,000000,10.1,10.12,10.07,10.12,3172,0
+TVACU.US,D,20250521,000000,10.12,10.12,10.08,10.08,153145,0
+TVACU.US,D,20250522,000000,10.12,10.12,10.08,10.08,951,0
+TVACU.US,D,20250523,000000,10.12,10.12,10.08,10.08,302,0
+TVACU.US,D,20250527,000000,10.12,10.15,10.09,10.15,1237,0
+TVACU.US,D,20250528,000000,10.11,10.11,10.09,10.09,300,0
+TVACU.US,D,20250529,000000,10.12,10.12,10.08,10.1,927,0
+TVACU.US,D,20250530,000000,10.1,10.11,10.08,10.11,2110,0
+TVACU.US,D,20250602,000000,10.12,10.12,10.11,10.11,728,0
+TVACU.US,D,20250603,000000,10.125,10.13,10.125,10.13,780,0
+TVACU.US,D,20250604,000000,10.17,10.19,10.14,10.14,759,0
+TVACU.US,D,20250605,000000,10.13,10.13,10.13,10.13,103,0
+TVACU.US,D,20250606,000000,10.14,10.14,10.14,10.14,116,0
+TVACU.US,D,20250609,000000,10.2,10.2,10.14,10.14,325,0
+TVACU.US,D,20250610,000000,10.2,10.2,10.15,10.15,322,0
+TVACU.US,D,20250611,000000,10.15,10.15,10.15,10.15,102,0
+TVACU.US,D,20250612,000000,10.15,10.15,10.15,10.15,131,0
+TVACU.US,D,20250613,000000,10.15,10.15,10.15,10.15,114,0
+TVACU.US,D,20250616,000000,10.17,10.17,10.17,10.17,304,0
+TVACU.US,D,20250617,000000,10.17,10.17,10.17,10.17,350,0
+TVACU.US,D,20250618,000000,10.17,10.17,10.17,10.17,826,0
+TVACU.US,D,20250620,000000,10.2,10.22,10.19,10.22,52449,0
+TVACU.US,D,20250623,000000,10.21,10.23,10.21,10.21,1010,0
+TVACU.US,D,20250624,000000,10.21,10.23,10.21,10.23,9220,0
+TVACU.US,D,20250625,000000,10.21,10.3,10.21,10.3,28117,0
+TVACU.US,D,20250626,000000,10.31,10.34,10.21,10.21,1465,0
+TVACU.US,D,20250701,000000,10.32,10.32,10.21,10.21,227,0
+TVACU.US,D,20250702,000000,10.31,10.31,10.21,10.21,280,0
+TVACU.US,D,20250703,000000,10.21,10.21,10.21,10.21,213,0
+TVACU.US,D,20250707,000000,10.21,10.21,10.21,10.21,128,0
+TVACU.US,D,20250708,000000,10.22,10.22,10.21,10.21,225,0
+TVACU.US,D,20250709,000000,10.3,10.3,10.21,10.21,280,0
+TVACU.US,D,20250710,000000,10.21,10.21,10.21,10.21,447,0
+TVACU.US,D,20250711,000000,10.21,10.21,10.21,10.21,140,0
+TVACU.US,D,20250728,000000,10.21,10.23,10.21,10.23,2005,0
+TVACU.US,D,20250826,000000,10.24,10.24,10.23,10.23,500,0
+TVACU.US,D,20250828,000000,10.23,10.23,10.23,10.23,100,0
+TVACU.US,D,20250925,000000,11,11.3,11,11.07,23668,0
+TVACU.US,D,20250926,000000,11.05,11.29,11.05,11.29,10675,0
+TVACU.US,D,20251006,000000,11.29,12.72,11.28,11.45,6771,0
+TVACU.US,D,20251008,000000,11.45,12,11.45,12,4838,0
+TVACU.US,D,20251009,000000,12.1,12.3,12.1,12.1,3925,0
+TVACU.US,D,20251010,000000,11.5,12.2,11.5,12,6440,0
+TVACU.US,D,20251013,000000,12,12,12,12,101,0
+TVACU.US,D,20251014,000000,12,12.35,12,12.35,4143,0
+TVACU.US,D,20251015,000000,12.5,12.5002,12.5,12.5,6002,0
+TVACU.US,D,20251016,000000,12.23,12.23,11.8,11.8,5908,0
+TVACU.US,D,20251023,000000,11.68,11.68,11.68,11.68,176,0
+TVACU.US,D,20251024,000000,11.68,11.68,11.68,11.68,461,0
+TVACU.US,D,20251027,000000,11.68,11.68,11.68,11.68,1002,0
+TVACU.US,D,20251028,000000,11.97,12,11.97,12,680,0
+TVACU.US,D,20251112,000000,11.86,11.86,11.86,11.86,100,0
+TVACU.US,D,20251202,000000,11.51,11.51,10.795,10.81,5766,0
+TVACU.US,D,20251209,000000,10.81,10.81,10.81,10.81,100,0
+TVACU.US,D,20251212,000000,10.99,10.99,10.99,10.99,1201,0
+TVACU.US,D,20260107,000000,10.76,11.12,10.76,11.12,1201,0
+TVACU.US,D,20260116,000000,11.09,11.09,11.09,11.09,100,0
+TVACU.US,D,20260120,000000,11.0901,11.0901,11.09,11.09,502,0
+TVACU.US,D,20260121,000000,11.09,11.09,11.09,11.09,200,0
+TVACU.US,D,20260202,000000,10.64,10.64,10.64,10.64,141,0
+TVACU.US,D,20260204,000000,10.81,10.81,10.63,10.63,300,0
+TVACU.US,D,20260209,000000,11.03,11.75,11.03,11.71,3242,0
diff --git a/daily/us/nasdaq stocks/3/tw.us.txt b/daily/us/nasdaq stocks/3/tw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6ec64a3e7d4ead8999bbcab75aa7fdbf1e537a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tw.us.txt	
@@ -0,0 +1,1729 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TW.US,D,20190404,000000,33.5945,35.5484,33.0267,35.116,33308380.343311,0
+TW.US,D,20190405,000000,34.7114,36.0863,34.2432,35.8702,4579394.4486341,0
+TW.US,D,20190408,000000,36.2816,38.6459,35.8792,38.4596,3595883.0468783,0
+TW.US,D,20190409,000000,38.5572,39.2238,36.9293,37.8509,2963159.7839566,0
+TW.US,D,20190410,000000,38.2025,40.1852,37.8608,39.4789,4670996.3894472,0
+TW.US,D,20190411,000000,40.3705,42.1459,39.5974,41.2442,2573740.1244795,0
+TW.US,D,20190412,000000,42.2944,42.4748,40.2151,41.058,1734069.3842982,0
+TW.US,D,20190415,000000,41.038,43.3923,40.7033,41.5093,1641781.9144092,0
+TW.US,D,20190416,000000,42.3044,42.3921,39.2915,40.0268,1668739.3667054,0
+TW.US,D,20190417,000000,40.3027,40.4701,37.8798,38.6369,1489414.7967599,0
+TW.US,D,20190418,000000,38.7236,38.9638,37.4692,38.5971,793673.04400771,0
+TW.US,D,20190422,000000,38.5074,39.5276,37.9983,39.2725,735300.69486816,0
+TW.US,D,20190423,000000,39.5675,39.959,38.096,38.5374,927472.66184214,0
+TW.US,D,20190424,000000,38.331,39.2725,37.529,39.2138,718190.57165371,0
+TW.US,D,20190425,000000,39.0972,39.5176,38.4387,39.0872,640183.78652421,0
+TW.US,D,20190426,000000,39.157,40.2649,39.157,39.4489,838528.52628923,0
+TW.US,D,20190429,000000,38.5971,40.6256,37.9485,40.4502,1105517.5105993,0
+TW.US,D,20190430,000000,40.5389,40.5389,39.0285,39.4689,495202.9184634,0
+TW.US,D,20190501,000000,39.7139,41.1058,39.4289,39.5276,683188.44067131,0
+TW.US,D,20190502,000000,39.2815,39.5077,38.1926,38.6848,631977.51167226,0
+TW.US,D,20190503,000000,38.7137,39.2088,37.6157,38.4097,769772.87072313,0
+TW.US,D,20190506,000000,37.5968,40.255,36.7828,39.4689,624571.18802591,0
+TW.US,D,20190507,000000,39.2238,39.7428,37.7811,38.4874,722174.26843545,0
+TW.US,D,20190508,000000,38.7435,40.3784,38.0183,39.1172,807444.85140052,0
+TW.US,D,20190509,000000,40.6555,41.3818,39.6073,40.2849,1493133.5159779,0
+TW.US,D,20190510,000000,40.2938,43.1363,40.2938,42.1649,1261987.7656745,0
+TW.US,D,20190513,000000,41.3529,42.656,40.7421,42.1459,714352.41179146,0
+TW.US,D,20190514,000000,42.1748,44.0778,41.3429,42.5863,1007793.9858426,0
+TW.US,D,20190515,000000,42.3631,45.4308,41.3529,41.6458,1042278.2061323,0
+TW.US,D,20190516,000000,41.5691,43.2936,39.5077,43.1552,925592.72632383,0
+TW.US,D,20190517,000000,42.5086,43.5188,41.9187,42.4508,546543.32513565,0
+TW.US,D,20190520,000000,42.1161,43.754,41.7723,43.6852,530017.35700484,0
+TW.US,D,20190521,000000,44.1166,44.29,42.3641,42.6162,341803.99424026,0
+TW.US,D,20190522,000000,42.6262,43.1263,41.9726,42.6361,380690.455418,0
+TW.US,D,20190523,000000,42.0762,43.2199,41.9696,43.1552,400005.71388803,0
+TW.US,D,20190524,000000,43.205,43.5487,42.3143,43.3923,410362.92403937,0
+TW.US,D,20190528,000000,43.6055,43.9114,42.126,42.4896,428196.71703955,0
+TW.US,D,20190529,000000,42.2346,42.4896,41.5093,42.1748,457524.91556866,0
+TW.US,D,20190530,000000,42.7049,43.502,42.2744,43.1971,359690.98349377,0
+TW.US,D,20190531,000000,43.482,44.3946,42.7338,44.297,797752.09256426,0
+TW.US,D,20190603,000000,44.6537,44.9834,42.677,43.0486,677705.21176766,0
+TW.US,D,20190604,000000,43.3246,43.7769,41.5382,42.7537,446867.59825236,0
+TW.US,D,20190605,000000,42.9709,43.9532,42.0862,43.2369,433655.85707377,0
+TW.US,D,20190606,000000,42.4718,43.501,42.2944,42.8224,395110.6548796,0
+TW.US,D,20190607,000000,42.932,43.2858,41.6448,42.1459,323520.54234409,0
+TW.US,D,20190610,000000,42.3442,43.0097,42.3442,42.6471,345947.27978195,0
+TW.US,D,20190611,000000,42.7238,43.0336,39.9053,41.9965,501933.75006287,0
+TW.US,D,20190612,000000,41.6747,42.402,40.7093,41.8291,364403.36857571,0
+TW.US,D,20190613,000000,41.9477,42.4598,40.9165,41.1038,306618.18562846,0
+TW.US,D,20190614,000000,41.3011,41.587,40.3287,40.7093,226976.3684865,0
+TW.US,D,20190617,000000,40.6525,41.9088,40.2809,41.0859,382189.98753992,0
+TW.US,D,20190618,000000,41.2622,42.2346,40.4871,41.4883,430168.993224,0
+TW.US,D,20190619,000000,41.3111,42.5753,41.1925,42.2744,467846.99611875,0
+TW.US,D,20190620,000000,42.7238,42.932,42.1161,42.1947,690729.26050531,0
+TW.US,D,20190621,000000,42.0662,42.7437,41.7563,42.4518,2331757.394042,0
+TW.US,D,20190624,000000,42.7238,42.7238,40.5548,40.779,711426.6178588,0
+TW.US,D,20190625,000000,40.6824,41.1237,39.7966,40.3675,602497.75400632,0
+TW.US,D,20190626,000000,40.3187,41.0212,39.8066,40.789,608488.85657374,0
+TW.US,D,20190627,000000,40.9663,41.7514,40.9663,41.6846,629250.45091238,0
+TW.US,D,20190628,000000,41.9676,43.7172,41.9477,43.0386,793119.00001085,0
+TW.US,D,20190701,000000,43.5218,43.8546,42.7338,43.0984,375734.1705331,0
+TW.US,D,20190702,000000,43.0884,43.6782,41.7903,43.3445,479973.73447018,0
+TW.US,D,20190703,000000,43.6782,46.3992,42.9609,44.7015,751829.67410763,0
+TW.US,D,20190705,000000,44.7015,46.1053,44.2073,45.5055,762729.88752399,0
+TW.US,D,20190708,000000,45.6928,46.6453,44.7294,46.0256,659176.85636564,0
+TW.US,D,20190709,000000,46.0256,47.0946,45.9768,46.2328,415606.26795161,0
+TW.US,D,20190710,000000,46.2428,47.4513,45.8393,47.0358,408602.42916531,0
+TW.US,D,20190711,000000,47.4114,49.1002,46.7051,48.4636,584115.93922664,0
+TW.US,D,20190712,000000,48.619,49.0653,46.3444,47.4025,805890.1156195,0
+TW.US,D,20190715,000000,47.5998,47.8628,46.3693,46.5576,312161.63670569,0
+TW.US,D,20190716,000000,46.5676,47.1544,46.5676,46.989,284242.63703813,0
+TW.US,D,20190717,000000,46.6751,47.7373,45.9518,47.5499,308843.39494192,0
+TW.US,D,20190718,000000,48.8372,48.9069,47.3527,48.8372,230415.05459741,0
+TW.US,D,20190719,000000,49.0125,49.5933,48.2663,48.6289,359330.65415523,0
+TW.US,D,20190722,000000,48.7285,49.3463,48.3848,49.1202,182281.47866784,0
+TW.US,D,20190723,000000,49.1779,49.3552,48.6369,49.1579,132982.60367966,0
+TW.US,D,20190724,000000,49.1879,49.1879,45.4537,45.6131,848345.74428421,0
+TW.US,D,20190725,000000,45.6131,46.3105,45.2026,45.7904,378936.98646419,0
+TW.US,D,20190726,000000,45.9768,47.6396,45.9768,47.3227,336583.73549455,0
+TW.US,D,20190729,000000,47.6097,48.6289,46.4191,46.8037,573070.18889081,0
+TW.US,D,20190730,000000,46.5576,48.087,45.9768,46.3892,535792.66345031,0
+TW.US,D,20190731,000000,46.5676,47.3327,45.6928,46.5277,507534.41220497,0
+TW.US,D,20190801,000000,45.908,46.5277,44.7164,44.8938,684031.55110131,0
+TW.US,D,20190802,000000,44.8838,46.3494,43.7261,45.6829,344962.64724406,0
+TW.US,D,20190805,000000,44.9734,45.6829,43.9931,44.5142,441676.44689054,0
+TW.US,D,20190806,000000,44.8838,45.1926,43.7859,44.6039,348365.20005083,0
+TW.US,D,20190807,000000,44.0131,45.4168,43.7271,45.0531,463742.85498988,0
+TW.US,D,20190808,000000,46.3693,47.8887,42.8005,43.462,964675.91326857,0
+TW.US,D,20190809,000000,43.5517,44.7742,43.5517,44.4345,423596.74668161,0
+TW.US,D,20190812,000000,44.2013,45.6032,43.9234,45.1728,309589.14619131,0
+TW.US,D,20190813,000000,45.1229,45.7616,43.8765,44.6825,272752.24632077,0
+TW.US,D,20190814,000000,44.5042,44.7612,43.4322,43.4322,215615.45544232,0
+TW.US,D,20190815,000000,43.4421,44.4544,43.4421,44.1973,377249.7619013,0
+TW.US,D,20190816,000000,44.307,44.6825,43.8795,44.0918,393726.54859036,0
+TW.US,D,20190819,000000,44.4643,44.6537,43.747,44.1973,230952.03564509,0
+TW.US,D,20190820,000000,44.1495,45.4855,43.9334,44.9934,490581.87034472,0
+TW.US,D,20190821,000000,45.1528,45.4407,44.9236,45.0432,301048.63827604,0
+TW.US,D,20190822,000000,45.2215,45.5334,43.9144,44.2173,279099.66341517,0
+TW.US,D,20190823,000000,43.9632,44.554,42.9948,43.4322,285280.46582934,0
+TW.US,D,20190826,000000,43.3644,43.7859,41.5581,42.1459,603783.49741206,0
+TW.US,D,20190827,000000,42.1559,42.7039,41.7265,42.0364,341015.08376648,0
+TW.US,D,20190828,000000,41.7803,42.4418,41.7135,41.9775,266587.50315288,0
+TW.US,D,20190829,000000,42.0662,43.0735,41.7514,42.9709,365160.16055692,0
+TW.US,D,20190830,000000,43.0586,43.5527,41.6627,41.9168,667536.69776019,0
+TW.US,D,20190903,000000,41.603,41.6976,39.2895,39.9391,830480.83649435,0
+TW.US,D,20190904,000000,40.1464,41.6229,39.4171,41.4555,752834.38070337,0
+TW.US,D,20190905,000000,41.8869,42.3581,41.1795,41.877,448121.22316554,0
+TW.US,D,20190906,000000,42.0344,42.684,41.1795,41.3279,410135.08348269,0
+TW.US,D,20190909,000000,41.3967,41.877,39.9341,40.8238,813329.56146131,0
+TW.US,D,20190910,000000,40.7153,40.775,39.6452,40.1065,643874.40206122,0
+TW.US,D,20190911,000000,39.959,41.042,39.4369,40.0667,645849.68935435,0
+TW.US,D,20190912,000000,40.0766,40.7153,38.9448,39.144,624393.53261387,0
+TW.US,D,20190913,000000,39.8993,40.3436,38.4447,38.5124,826053.50303399,0
+TW.US,D,20190916,000000,38.3151,39.0445,37.7442,38.8851,962521.96686051,0
+TW.US,D,20190917,000000,38.7585,39.8305,38.4447,38.4735,566055.30937268,0
+TW.US,D,20190918,000000,38.5821,40.1015,38.3749,39.5266,1152154.5655156,0
+TW.US,D,20190919,000000,39.4967,39.4967,38.5124,39.0345,386387.47303782,0
+TW.US,D,20190920,000000,39.0145,40.0278,38.6887,39.6153,1146554.9070764,0
+TW.US,D,20190923,000000,39.3582,39.6502,38.9747,39.5166,565861.59471436,0
+TW.US,D,20190924,000000,39.6651,39.703,38.6947,38.905,561722.32398423,0
+TW.US,D,20190925,000000,38.8173,39.2008,38.3151,39.1242,503904.01884154,0
+TW.US,D,20190926,000000,38.895,39.164,35.5115,36.8157,1599172.7192019,0
+TW.US,D,20190927,000000,36.7907,36.9811,35.5702,35.9419,1722671.334247,0
+TW.US,D,20190930,000000,35.8452,36.5048,34.9984,36.3963,1902612.1777687,0
+TW.US,D,20191001,000000,36.8107,38.1856,36.6911,37.2222,1690302.9196554,0
+TW.US,D,20191002,000000,37.0728,38.5124,36.2986,37.9713,1507618.9561275,0
+TW.US,D,20191003,000000,37.6466,38.6798,36.6433,38.5324,641348.08187991,0
+TW.US,D,20191004,000000,38.6121,39.4569,38.5024,39.0245,497913.919977,0
+TW.US,D,20191007,000000,38.4447,39.7708,38.4447,39.5665,401828.43834145,0
+TW.US,D,20191008,000000,39.3284,39.5665,37.9126,38.2155,446882.65379576,0
+TW.US,D,20191009,000000,38.2055,39.2547,37.9495,39.2008,442311.79082171,0
+TW.US,D,20191010,000000,39.1242,41.1696,38.6957,40.4024,770481.48496549,0
+TW.US,D,20191011,000000,40.7063,41.3359,37.7143,39.6353,1097060.3100241,0
+TW.US,D,20191014,000000,39.5964,39.6651,38.365,39.2795,285625.73962448,0
+TW.US,D,20191015,000000,39.3095,40.246,38.6349,39.2795,367012.99609712,0
+TW.US,D,20191016,000000,40.0278,41.9068,39.8305,41.603,1491658.0727255,0
+TW.US,D,20191017,000000,42.3911,43.493,41.3379,42.5673,1530739.2522644,0
+TW.US,D,20191018,000000,42.3233,42.5763,39.5964,40.8428,10337274.604475,0
+TW.US,D,20191021,000000,40.7551,42.0742,40.7013,41.9855,2659130.1480888,0
+TW.US,D,20191022,000000,42.1539,43.1134,41.1008,41.2692,1293226.0108087,0
+TW.US,D,20191023,000000,40.6086,41.6328,39.3582,39.7906,2253769.6792674,0
+TW.US,D,20191024,000000,39.9192,40.775,39.3682,40.4821,872712.63941396,0
+TW.US,D,20191025,000000,40.6585,41.2094,39.8793,40.2061,701299.25566992,0
+TW.US,D,20191028,000000,40.6833,41.4854,40.2061,41.1795,1208963.1455481,0
+TW.US,D,20191029,000000,41.3379,41.8869,40.5508,41.1407,1040490.6112801,0
+TW.US,D,20191030,000000,41.1107,41.4555,40.2559,41.2792,662457.96112236,0
+TW.US,D,20191031,000000,41.0819,41.7016,40.9822,41.0909,670977.39127689,0
+TW.US,D,20191101,000000,41.2891,41.6627,40.8238,40.9922,1410982.4416038,0
+TW.US,D,20191104,000000,41.032,41.2792,39.8793,40.0965,890972.00244071,0
+TW.US,D,20191105,000000,40.2061,40.3526,39.1192,39.5067,1227726.367427,0
+TW.US,D,20191106,000000,39.2596,40.4323,39.2596,39.9391,629403.01375209,0
+TW.US,D,20191107,000000,40.3526,41.5253,39.8793,40.8138,923116.59128717,0
+TW.US,D,20191108,000000,40.9424,42.3333,40.7252,42.0144,772542.08700451,0
+TW.US,D,20191111,000000,42.0344,42.2834,41.0022,42.1838,332844.94221867,0
+TW.US,D,20191112,000000,42.3432,43.0586,41.7803,42.3911,627720.80770367,0
+TW.US,D,20191113,000000,42.2137,43.3156,42.1639,42.6461,485623.57805403,0
+TW.US,D,20191114,000000,42.656,42.8125,41.6328,42.0842,521799.03771818,0
+TW.US,D,20191115,000000,42.3721,42.8025,41.603,42.4708,706262.56647507,0
+TW.US,D,20191118,000000,42.3621,43.3066,42.3233,42.8424,522232.6373679,0
+TW.US,D,20191119,000000,43.0586,43.2966,42.4797,42.5863,531113.40056384,0
+TW.US,D,20191120,000000,43.3066,44.2243,43.2868,43.9652,1145946.6631233,0
+TW.US,D,20191121,000000,43.8267,44.7324,43.3754,43.748,724100.37428682,0
+TW.US,D,20191122,000000,43.7879,44.289,43.5128,43.8865,439361.90801962,0
+TW.US,D,20191125,000000,44.1216,44.8778,44.0249,44.557,1295647.9458892,0
+TW.US,D,20191126,000000,44.6567,45.0771,43.5627,44.0151,1622488.7374029,0
+TW.US,D,20191127,000000,44.2392,44.4275,43.0686,43.8467,447340.3423149,0
+TW.US,D,20191129,000000,43.6494,44.3986,43.4322,44.1037,271857.94704324,0
+TW.US,D,20191202,000000,44.1326,44.4185,43.3843,43.5517,397009.66075287,0
+TW.US,D,20191203,000000,43.0476,44.4085,42.9977,44.0838,686311.96407386,0
+TW.US,D,20191204,000000,44.1126,44.563,43.7979,44.0638,206538.97018227,0
+TW.US,D,20191205,000000,43.9652,45.0393,43.9652,44.4085,750754.70830939,0
+TW.US,D,20191206,000000,44.6477,45.2973,44.0151,44.7742,855553.33475777,0
+TW.US,D,20191209,000000,44.7832,45.1488,44.3787,44.6875,605534.95896008,0
+TW.US,D,20191210,000000,44.7244,44.8021,44.4385,44.7642,473179.66958847,0
+TW.US,D,20191211,000000,44.7444,45.1688,44.3986,44.548,451136.34665566,0
+TW.US,D,20191212,000000,44.4285,45.109,43.9851,44.0539,445318.88468869,0
+TW.US,D,20191213,000000,43.9752,44.3687,43.7879,44.1904,561440.28347134,0
+TW.US,D,20191216,000000,45.1588,45.5284,44.5979,45.4647,858993.02457158,0
+TW.US,D,20191217,000000,45.357,45.9269,44.9496,45.2385,816904.75116564,0
+TW.US,D,20191218,000000,45.4248,45.5712,44.8898,45.2673,617183.93473452,0
+TW.US,D,20191219,000000,45.357,46.3902,45.0691,46.1451,620099.69163825,0
+TW.US,D,20191220,000000,46.2906,46.5097,45.4248,46.1053,1046854.0876208,0
+TW.US,D,20191223,000000,46.2138,46.2467,45.2673,45.5414,556594.40590465,0
+TW.US,D,20191224,000000,45.4835,46.455,45.369,46.2617,140852.6380625,0
+TW.US,D,20191226,000000,46.2906,46.6473,45.9568,46.2138,608568.14910228,0
+TW.US,D,20191227,000000,46.174,46.4201,45.8971,46.0953,233060.81542296,0
+TW.US,D,20191230,000000,46.0356,46.3504,45.637,46.1053,267525.9653577,0
+TW.US,D,20191231,000000,46.0256,46.4102,45.5862,45.7007,252674.17365218,0
+TW.US,D,20200102,000000,45.9768,46.3902,45.7297,46.0753,448444.41549703,0
+TW.US,D,20200103,000000,45.6211,46.7459,45.6111,46.0156,393713.50045275,0
+TW.US,D,20200106,000000,45.8971,45.9319,44.8121,45.4647,425059.14179649,0
+TW.US,D,20200107,000000,45.4835,45.7894,44.6477,44.7642,647734.64338713,0
+TW.US,D,20200108,000000,45.0193,45.6809,44.4484,45.5414,1532409.4138781,0
+TW.US,D,20200109,000000,46.0056,46.3504,45.5234,46.0156,1013617.4700269,0
+TW.US,D,20200110,000000,45.9668,46.1153,45.2485,45.5234,320986.19253964,0
+TW.US,D,20200113,000000,45.5912,46.0753,44.8071,45.109,462894.72604541,0
+TW.US,D,20200114,000000,44.9396,45.376,44.9137,45.0691,552946.94959204,0
+TW.US,D,20200115,000000,45.1388,45.4935,44.5779,45.1289,528774.7728235,0
+TW.US,D,20200116,000000,45.2575,45.4148,44.4683,45.0193,598513.05352169,0
+TW.US,D,20200117,000000,45.0891,45.8582,44.6078,45.109,783599.88177506,0
+TW.US,D,20200121,000000,44.8699,45.4935,44.6467,45.1787,621984.64567102,0
+TW.US,D,20200122,000000,45.1189,45.357,44.3208,44.4385,670197.51412914,0
+TW.US,D,20200123,000000,44.3687,44.4783,43.7182,44.2701,445582.85854952,0
+TW.US,D,20200124,000000,44.2401,44.5879,43.8765,44.4085,949971.6658883,0
+TW.US,D,20200127,000000,44.0449,44.2701,43.5218,43.9951,407789.4298221,0
+TW.US,D,20200128,000000,43.9353,44.5082,43.6295,43.728,671068.72824013,0
+TW.US,D,20200129,000000,43.758,44.1615,43.4043,43.492,383682.49374159,0
+TW.US,D,20200130,000000,43.5118,44.3588,43.472,44.3198,245752.63850307,0
+TW.US,D,20200131,000000,44.29,45.641,43.9443,45.5314,709728.35256409,0
+TW.US,D,20200203,000000,45.9956,46.3902,45.1887,46.0555,619229.48123015,0
+TW.US,D,20200204,000000,46.1252,46.44,45.4597,45.6809,1093824.3718976,0
+TW.US,D,20200205,000000,45.7696,45.8671,44.2701,44.8021,1273543.3970799,0
+TW.US,D,20200206,000000,44.8599,45.2185,44.1426,44.2203,348496.68512979,0
+TW.US,D,20200207,000000,44.2401,44.9794,44.0459,44.3488,313907.07603636,0
+TW.US,D,20200210,000000,44.3,44.8081,43.8367,44.5082,408703.80315748,0
+TW.US,D,20200211,000000,44.5779,46.194,44.3298,45.5314,893448.13747738,0
+TW.US,D,20200212,000000,45.5314,46.9621,44.7642,46.2328,1638056.169271,0
+TW.US,D,20200213,000000,46.2906,46.7858,46.1053,46.6572,1293341.4366414,0
+TW.US,D,20200214,000000,46.6971,49.2984,46.6971,48.7575,2476807.5176024,0
+TW.US,D,20200218,000000,48.9358,49.2486,47.7243,48.1747,1187382.5296489,0
+TW.US,D,20200219,000000,48.3041,49.5565,48.3041,49.3672,1272788.6125045,0
+TW.US,D,20200220,000000,49.4369,51.4186,49.0812,50.9553,1633026.6140749,0
+TW.US,D,20200221,000000,50.8467,51.4485,49.9311,51.0689,781113.70970946,0
+TW.US,D,20200224,000000,49.971,52.0004,49.8056,50.4333,1207138.4136889,0
+TW.US,D,20200225,000000,50.5718,50.5718,48.6788,49.0812,1215869.6251538,0
+TW.US,D,20200226,000000,48.9647,49.7827,48.6289,49.2984,900791.22784148,0
+TW.US,D,20200227,000000,47.8578,49.3871,47.8398,48.085,709055.87162588,0
+TW.US,D,20200228,000000,47.2262,48.3729,46.8136,47.6246,1351516.0563111,0
+TW.US,D,20200302,000000,48.1747,49.944,47.7033,49.6383,1252417.4585912,0
+TW.US,D,20200303,000000,50.1314,51.8032,49.5286,51.1974,825897.92908559,0
+TW.US,D,20200304,000000,51.9477,52.6879,50.5258,51.0589,1202432.0508243,0
+TW.US,D,20200305,000000,50.4571,51.3459,50.1404,50.4861,767899.96112507,0
+TW.US,D,20200306,000000,49.973,50.5358,48.0252,48.9657,1044574.6783511,0
+TW.US,D,20200309,000000,46.4271,47.5848,45.0343,46.2687,1557428.7158882,0
+TW.US,D,20200310,000000,46.9123,49.3692,46.3972,49.1132,880582.67379681,0
+TW.US,D,20200311,000000,48.0063,48.868,47.5191,48.0252,934568.8412946,0
+TW.US,D,20200312,000000,45.361,46.457,41.7445,42.6949,947176.35333171,0
+TW.US,D,20200313,000000,42.94,44.9645,39.16,42.8612,1069735.5024691,0
+TW.US,D,20200316,000000,39.1401,41.1735,37.1823,38.3889,770474.45904524,0
+TW.US,D,20200317,000000,38.4287,40.3446,36.5527,39.5744,1230697.3279899,0
+TW.US,D,20200318,000000,39.9381,40.0367,32.8185,35.7705,970763.37131371,0
+TW.US,D,20200319,000000,35.2774,43.4441,34.6049,39.5047,1235962.7533658,0
+TW.US,D,20200320,000000,39.1301,40.7371,36.175,38.7834,1680159.4982202,0
+TW.US,D,20200323,000000,38.5562,38.6648,35.5842,36.185,1018928.0620329,0
+TW.US,D,20200324,000000,37.7462,40.4333,37.7462,39.8495,1058177.863658,0
+TW.US,D,20200325,000000,39.9381,43.4063,39.3752,41.0939,874251.3159487,0
+TW.US,D,20200326,000000,41.5501,43.1233,40.6206,42.1111,810439.90083279,0
+TW.US,D,20200327,000000,40.9952,42.4388,39.5596,41.58,566766.9347237,0
+TW.US,D,20200330,000000,41.6976,41.9427,40.4831,41.4506,436138.01432778,0
+TW.US,D,20200331,000000,41.0052,41.7544,39.6731,41.5203,781846.41282124,0
+TW.US,D,20200401,000000,40.2759,42.4289,39.5944,42.1808,828260.64569536,0
+TW.US,D,20200402,000000,42.3691,45.2335,42.2406,45.1239,652138.89168096,0
+TW.US,D,20200403,000000,45.6669,45.7456,44.4225,44.8749,787411.9453621,0
+TW.US,D,20200406,000000,45.7556,47.8986,45.3072,47.5151,687041.65607697,0
+TW.US,D,20200407,000000,48.1747,49.0045,47.0278,47.6536,730905.47990036,0
+TW.US,D,20200408,000000,48.2742,49.3303,47.5151,48.6698,597913.84289466,0
+TW.US,D,20200409,000000,48.4725,50.3476,45.9229,46.8535,941156.14338039,0
+TW.US,D,20200413,000000,46.9123,47.3158,45.1338,46.5566,463373.49232531,0
+TW.US,D,20200414,000000,47.266,50.0117,47.256,48.9168,975951.51156686,0
+TW.US,D,20200415,000000,48.065,52.2146,47.5151,50.9304,1260138.9449459,0
+TW.US,D,20200416,000000,51.583,54.5859,51.583,52.5015,1502062.4569127,0
+TW.US,D,20200417,000000,53.5677,54.017,50.3675,50.9902,1085412.3379525,0
+TW.US,D,20200420,000000,51.0002,52.6779,50.6155,51.8291,1044086.8787452,0
+TW.US,D,20200421,000000,50.2678,52.3242,49.3692,50.8019,818053.99097796,0
+TW.US,D,20200422,000000,51.8191,51.8191,49.982,50.6155,698050.26940576,0
+TW.US,D,20200423,000000,51.4146,53.1033,51.3558,51.869,4318304.2262254,0
+TW.US,D,20200424,000000,52.2047,52.5802,51.1974,52.3442,2033316.3758815,0
+TW.US,D,20200427,000000,53.0047,55.6021,52.8962,55.5034,1474456.6125478,0
+TW.US,D,20200428,000000,55.365,56.3423,52.3442,52.7476,882303.02055515,0
+TW.US,D,20200429,000000,53.5287,54.0428,52.3541,52.7866,612645.19025305,0
+TW.US,D,20200430,000000,52.7178,53.7171,51.2523,51.5133,572064.47859217,0
+TW.US,D,20200501,000000,52.3143,52.3143,50.5458,51.2771,762976.79843563,0
+TW.US,D,20200504,000000,51.603,53.2329,51.317,53.0346,567772.64502234,0
+TW.US,D,20200505,000000,53.3604,53.9333,52.8962,53.3803,635339.91636331,0
+TW.US,D,20200506,000000,53.3504,54.0508,52.5365,52.7965,501105.69517627,0
+TW.US,D,20200507,000000,55.2265,56.0972,53.223,54.5659,651441.31817043,0
+TW.US,D,20200508,000000,56.3513,57.5968,55.6718,57.4582,1334329.6516768,0
+TW.US,D,20200511,000000,57.7661,59.4938,57.5868,59.1968,1453132.9445892,0
+TW.US,D,20200512,000000,60.6793,60.6793,57.9723,58.0122,1027412.3625862,0
+TW.US,D,20200513,000000,59.0674,60.8367,57.6695,59.2068,1253703.2019969,0
+TW.US,D,20200514,000000,58.891,59.7558,57.2908,58.2673,918379.11363291,0
+TW.US,D,20200515,000000,58.317,60.4003,58.0609,60.0566,828253.61977511,0
+TW.US,D,20200518,000000,60.9364,62.8004,60.9364,61.3986,902813.68917057,0
+TW.US,D,20200519,000000,61.2312,61.9117,59.6022,59.7508,471252.56003419,0
+TW.US,D,20200520,000000,60.5,61.7265,60.2439,60.9064,461542.73824874,0
+TW.US,D,20200521,000000,60.6195,61.3289,59.5535,60.6294,444354.32620866,0
+TW.US,D,20200522,000000,59.8295,62.0013,59.3552,61.7463,407164.12291984,0
+TW.US,D,20200526,000000,63.8386,64.1544,62.0503,62.4857,661671.05805436,0
+TW.US,D,20200527,000000,62.1409,62.6031,58.3869,60.48,1530218.330463,0
+TW.US,D,20200528,000000,61.1118,62.7118,60.2539,62.1807,1339034.0071356,0
+TW.US,D,20200529,000000,63.1003,65.631,62.4517,65.2265,5235242.0225041,0
+TW.US,D,20200601,000000,65.0072,67.8219,64.1774,66.4708,1531509.0923832,0
+TW.US,D,20200602,000000,66.5406,68.2861,65.5124,67.242,1030164.5159184,0
+TW.US,D,20200603,000000,66.7877,66.966,61.9616,63.2787,1905157.5683049,0
+TW.US,D,20200604,000000,62.8711,63.6872,61.9963,62.7925,923938.62395641,0
+TW.US,D,20200605,000000,62.7028,63.4949,59.8563,61.4774,1759401.8416109,0
+TW.US,D,20200608,000000,61.309,63.5626,60.7121,62.7825,1524551.4239299,0
+TW.US,D,20200609,000000,62.4957,64.7114,61.7354,64.287,870862.81498244,0
+TW.US,D,20200610,000000,64.8778,65.4826,63.9443,64.8977,759500.97531769,0
+TW.US,D,20200611,000000,64.5639,64.9775,60.9244,61.1705,858639.72115329,0
+TW.US,D,20200612,000000,62.0413,62.9021,60.1433,61.832,838216.37468956,0
+TW.US,D,20200615,000000,60.7958,62.5404,60.3306,62.4857,553465.86398764,0
+TW.US,D,20200616,000000,63.2189,63.6972,61.6169,61.9616,919953.9234718,0
+TW.US,D,20200617,000000,62.2007,63.4112,61.3378,62.4657,1319076.3788141,0
+TW.US,D,20200618,000000,62.4268,63.8795,61.7453,62.9508,929850.43399531,0
+TW.US,D,20200619,000000,63.7819,64.1275,62.1509,63.7021,967649.88494008,0
+TW.US,D,20200622,000000,62.8314,63.0305,60.5897,61.6269,1352798.7886082,0
+TW.US,D,20200623,000000,62.0513,62.5644,60.5677,61.7553,1053164.3677081,0
+TW.US,D,20200624,000000,61.5072,62.091,59.5952,60.1722,1336129.2909637,0
+TW.US,D,20200625,000000,60.757,61.7842,60.1633,61.4774,1259041.897684,0
+TW.US,D,20200626,000000,61.1207,61.3778,57.6805,58.9168,5432218.7152262,0
+TW.US,D,20200629,000000,58.621,59.1928,57.8588,58.4814,774037.60431486,0
+TW.US,D,20200630,000000,58.5113,58.6977,56.998,57.4921,1691139.0041651,0
+TW.US,D,20200701,000000,57.3347,59.2028,57.0577,58.571,1305030.5605316,0
+TW.US,D,20200702,000000,59.8265,60.197,57.0277,57.6405,1447606.556461,0
+TW.US,D,20200706,000000,57.9872,59.0981,53.7151,55.1677,2412706.0323504,0
+TW.US,D,20200707,000000,54.9216,56.2846,54.9216,55.6838,1290068.3615078,0
+TW.US,D,20200708,000000,55.9698,57.0377,55.8312,56.8983,1069869.9986567,0
+TW.US,D,20200709,000000,57.1464,57.3447,54.2691,54.812,1046817.9543167,0
+TW.US,D,20200710,000000,54.6546,54.6796,53.498,54.1395,1040887.0739228,0
+TW.US,D,20200713,000000,54.0808,54.802,52.8144,53.191,1194357.2610513,0
+TW.US,D,20200714,000000,52.8144,54.2292,52.7258,53.6852,1094564.1009296,0
+TW.US,D,20200715,000000,53.755,54.6207,53.206,53.8038,1065449.6911166,0
+TW.US,D,20200716,000000,53.6951,53.9224,52.8244,53.4192,955721.87976144,0
+TW.US,D,20200717,000000,53.5467,53.8825,53.1213,53.6364,823238.11641953,0
+TW.US,D,20200720,000000,53.6364,55.7914,53.6364,55.5144,743826.14724003,0
+TW.US,D,20200721,000000,55.6738,56.3145,55.1577,55.9498,1317300.8283967,0
+TW.US,D,20200722,000000,56.3344,56.4889,54.9913,55.7237,777548.55703405,0
+TW.US,D,20200723,000000,55.7435,56.1769,54.4375,54.6846,651359.01453322,0
+TW.US,D,20200724,000000,54.4265,54.6446,53.2409,53.8825,644076.14634268,0
+TW.US,D,20200727,000000,53.8526,54.8419,53.7151,54.3189,520544.40910212,0
+TW.US,D,20200728,000000,53.9821,54.1893,53.4292,53.498,688945.68046471,0
+TW.US,D,20200729,000000,53.459,54.4265,53.459,54.0011,561772.50912888,0
+TW.US,D,20200730,000000,53.7151,54.8719,51.9447,52.9629,1180565.3796006,0
+TW.US,D,20200731,000000,53.191,53.6564,52.7796,53.469,1004159.5776675,0
+TW.US,D,20200803,000000,53.7838,54.4564,52.7646,52.924,1065916.4129618,0
+TW.US,D,20200804,000000,53.0626,53.7639,52.5594,53.6464,1054756.2404962,0
+TW.US,D,20200805,000000,53.6364,54.2042,52.9928,53.4292,1191657.3002696,0
+TW.US,D,20200806,000000,53.3993,53.9224,52.8343,53.0028,881687.75068184,0
+TW.US,D,20200807,000000,52.9429,53.1711,51.7474,52.2615,825845.73653517,0
+TW.US,D,20200810,000000,52.1131,52.1131,50.7192,51.0849,931556.72891316,0
+TW.US,D,20200811,000000,50.9563,52.0731,49.6223,51.4993,1507832.7448438,0
+TW.US,D,20200812,000000,52.0731,54.279,51.846,53.8526,1472243.447669,0
+TW.US,D,20200813,000000,53.6564,54.7433,53.3246,53.9024,683650.14400203,0
+TW.US,D,20200814,000000,54.1794,55.4647,53.8327,54.6646,1231174.086864,0
+TW.US,D,20200817,000000,55.0403,55.0403,53.6364,54.3975,710731.05175405,0
+TW.US,D,20200818,000000,54.6257,54.9376,53.9821,54.7722,555224.35145591,0
+TW.US,D,20200819,000000,54.5759,54.9615,54.3388,54.5959,511228.03885067,0
+TW.US,D,20200820,000000,54.2989,54.6846,53.8327,54.5262,517772.18171206,0
+TW.US,D,20200821,000000,54.3975,54.3975,53.0126,53.9423,522290.85213568,0
+TW.US,D,20200824,000000,54.4762,55.7625,54.1395,55.5244,873072.9687525,0
+TW.US,D,20200825,000000,55.346,55.356,53.4391,54.0508,434105.51596976,0
+TW.US,D,20200826,000000,53.9224,56.434,53.498,56.3145,756908.41074545,0
+TW.US,D,20200827,000000,56.4639,57.6505,55.5044,56.6722,1157233.3021534,0
+TW.US,D,20200828,000000,56.6722,57.1274,56.3842,56.4639,885676.46597803,0
+TW.US,D,20200831,000000,56.6622,57.256,56.3344,56.732,587628.89935162,0
+TW.US,D,20200901,000000,56.732,57.7811,56.1482,57.5231,685078.41321855,0
+TW.US,D,20200902,000000,57.4731,57.4731,56.1869,56.7618,686826.8636579,0
+TW.US,D,20200903,000000,55.9488,56.2497,52.8593,53.5237,927731.6171885,0
+TW.US,D,20200904,000000,53.8685,54.1265,51.6907,52.6709,621418.55723946,0
+TW.US,D,20200908,000000,51.8191,53.6224,51.6417,52.4438,622708.31545677,0
+TW.US,D,20200909,000000,53.206,54.809,52.6809,54.2959,656718.78798104,0
+TW.US,D,20200910,000000,54.4633,54.8399,52.5634,52.5822,655730.14063158,0
+TW.US,D,20200911,000000,52.7696,53.4252,52.2705,52.6709,348692.4071939,0
+TW.US,D,20200914,000000,54.2062,54.2462,53.186,53.5427,418198.83252386,0
+TW.US,D,20200915,000000,53.8098,54.1066,53.453,53.7311,353173.94061048,0
+TW.US,D,20200916,000000,53.9781,55.1757,53.9482,54.0678,614242.08155557,0
+TW.US,D,20200917,000000,53.1363,53.9383,52.6809,53.196,442658.06831975,0
+TW.US,D,20200918,000000,53.226,53.5527,51.8789,53.1363,1788695.9142416,0
+TW.US,D,20200921,000000,52.1568,53.176,51.8739,53.0276,598959.70130902,0
+TW.US,D,20200922,000000,53.3056,53.484,52.4638,53.484,406228.67182371,0
+TW.US,D,20200923,000000,53.5827,54.2162,52.4149,52.7796,496535.83590511,0
+TW.US,D,20200924,000000,52.3352,53.6911,52.1171,53.176,482010.24763977,0
+TW.US,D,20200925,000000,53.176,54.7752,53.0765,54.6516,572164.84888146,0
+TW.US,D,20200928,000000,55.4337,56.6283,55.098,56.2946,615416.41394021,0
+TW.US,D,20200929,000000,56.167,57.7312,55.9289,57.4632,1315257.2893068,0
+TW.US,D,20200930,000000,57.5331,58.2165,56.9193,57.4344,1114735.5179672,0
+TW.US,D,20201001,000000,57.8806,58.4047,57.2958,58.1866,926294.31464594,0
+TW.US,D,20201002,000000,57.4831,58.3947,57.2061,57.9792,948927.81487974,0
+TW.US,D,20201005,000000,58.1566,58.3449,56.5336,56.999,927805.89120257,0
+TW.US,D,20201006,000000,57.2958,57.2958,55.3141,55.5831,906355.75667944,0
+TW.US,D,20201007,000000,55.7615,56.3742,55.5534,56.2746,786310.88328864,0
+TW.US,D,20201008,000000,56.5736,58.6927,56.1102,58.5641,742356.7262049,0
+TW.US,D,20201009,000000,58.6727,59.4848,57.6525,58.1965,518877.25859709,0
+TW.US,D,20201012,000000,58.6727,59.5195,58.4097,59.1171,510122.96196564,0
+TW.US,D,20201013,000000,59.678,60.1672,59.1421,59.5445,554881.08506656,0
+TW.US,D,20201014,000000,59.9192,59.9192,57.2361,57.4731,785390.4877359,0
+TW.US,D,20201015,000000,57.2061,58.5243,56.8007,58.3449,398015.37105151,0
+TW.US,D,20201016,000000,58.5543,59.0921,57.9305,58.0092,243549.51065326,0
+TW.US,D,20201019,000000,58.4346,58.4844,57.3357,57.4731,242302.91166035,0
+TW.US,D,20201020,000000,57.3656,59.4151,57.276,58.6637,475269.37901137,0
+TW.US,D,20201021,000000,59.0284,59.7826,58.7524,59.0184,487420.20623224,0
+TW.US,D,20201022,000000,59.4848,60.6234,58.6867,60.207,565627.73194031,0
+TW.US,D,20201023,000000,60.5537,60.5637,59.4249,59.8892,414889.62408613,0
+TW.US,D,20201026,000000,59.147,59.5932,57.7621,58.3947,416978.32980615,0
+TW.US,D,20201027,000000,58.9497,60.0786,58.3649,59.1668,741889.00065683,0
+TW.US,D,20201028,000000,57.3944,57.8348,55.3141,56.2846,887583.50147445,0
+TW.US,D,20201029,000000,56.8993,56.8993,54.8897,55.2953,604951.80757934,0
+TW.US,D,20201030,000000,54.7513,55.2853,53.2857,53.9482,738766.48095716,0
+TW.US,D,20201102,000000,54.4633,55.9888,53.6524,55.8004,1075675.416189,0
+TW.US,D,20201103,000000,55.8601,56.4739,55.643,55.8502,695191.72356693,0
+TW.US,D,20201104,000000,56.3344,58.8113,56.3245,58.5443,512512.77855352,0
+TW.US,D,20201105,000000,59.7916,60.9404,58.7126,60.197,627917.53347067,0
+TW.US,D,20201106,000000,60.1083,61.4744,59.8563,61.0788,403904.09592387,0
+TW.US,D,20201109,000000,62.2386,62.7815,57.8009,58.0092,1031793.5257135,0
+TW.US,D,20201110,000000,57.5928,58.7126,56.2069,57.3656,775248.07000364,0
+TW.US,D,20201111,000000,57.8508,60.783,57.1773,60.6334,460776.9129415,0
+TW.US,D,20201112,000000,61.1177,61.5739,59.2655,59.5942,283907.40027192,0
+TW.US,D,20201113,000000,59.7029,60.7231,58.9687,59.6731,287177.46429683,0
+TW.US,D,20201116,000000,59.9789,60.3256,58.6637,59.8315,518110.42958695,0
+TW.US,D,20201117,000000,59.8315,59.8315,58.1566,58.4047,403508.63698409,0
+TW.US,D,20201118,000000,58.0679,59.0871,57.1384,57.7911,416242.61558569,0
+TW.US,D,20201119,000000,58.0979,58.9198,57.019,58.1766,528716.55805571,0
+TW.US,D,20201120,000000,58.4943,59.1371,57.8009,58.7027,276731.92829093,0
+TW.US,D,20201123,000000,58.87,59.7279,57.6725,57.9693,471388.05992473,0
+TW.US,D,20201124,000000,58.0092,58.4746,56.6423,57.0587,795918.32737902,0
+TW.US,D,20201125,000000,57.6325,57.6924,56.0982,57.5628,864569.59784426,0
+TW.US,D,20201127,000000,58.1566,60.8805,58.1169,59.2267,429320.86427954,0
+TW.US,D,20201130,000000,59.3054,60.506,58.7336,59.147,1160970.0880235,0
+TW.US,D,20201201,000000,59.6741,60.4063,58.89,59.4748,1103618.504726,0
+TW.US,D,20201202,000000,59.0184,59.9999,57.9723,58.4336,868665.70934998,0
+TW.US,D,20201203,000000,58.1556,60.3566,57.5908,59.7239,895102.2398448,0
+TW.US,D,20201204,000000,60.7251,61.7065,60.0316,60.6056,401808.36428359,0
+TW.US,D,20201207,000000,60.5457,62.7666,60.5457,62.1927,404224.27714668,0
+TW.US,D,20201208,000000,62.36,63.8466,62.0133,63.7878,834628.13684761,0
+TW.US,D,20201209,000000,63.8466,64.823,62.8851,63.8167,1869784.0672522,0
+TW.US,D,20201210,000000,63.6683,64.4624,62.8154,64.1654,1336284.864912,0
+TW.US,D,20201211,000000,63.7779,65.0172,63.2538,64.3148,1304015.8169069,0
+TW.US,D,20201214,000000,64.7791,66.5645,63.996,64.1554,905614.02024162,0
+TW.US,D,20201215,000000,64.3148,65.2962,63.9463,64.8578,428943.47199183,0
+TW.US,D,20201216,000000,65.3849,65.8601,64.4284,65.5233,486614.23280927,0
+TW.US,D,20201217,000000,65.7416,67.536,65.7416,67.4273,564275.74414364,0
+TW.US,D,20201218,000000,68.1606,68.2204,67.0906,67.795,1310124.3527128,0
+TW.US,D,20201221,000000,67.2679,67.6157,65.4586,65.623,560917.35426416,0
+TW.US,D,20201222,000000,65.5733,66.436,64.2152,64.8578,669029.20396186,0
+TW.US,D,20201223,000000,65.2663,65.7894,64.2551,64.4334,656493.95853304,0
+TW.US,D,20201224,000000,64.285,65.2962,62.7068,62.8552,556147.75811734,0
+TW.US,D,20201228,000000,62.8652,63.2438,61.844,61.9636,1099413.9933078,0
+TW.US,D,20201229,000000,62.8552,62.8552,60.785,61.2203,1113401.5968226,0
+TW.US,D,20201230,000000,61.4675,61.5939,60.755,61.0618,731079.12050082,0
+TW.US,D,20201231,000000,62.1578,62.1578,60.8975,61.9236,438473.63095945,0
+TW.US,D,20210104,000000,62.379,63.8864,60.6156,61.7155,634114.39513113,0
+TW.US,D,20210105,000000,61.6368,62.2923,60.7939,61.8739,508479.90033004,0
+TW.US,D,20210106,000000,61.4076,64.8878,61.4076,63.8765,1774764.5180889,0
+TW.US,D,20210107,000000,64.0857,65.5034,64.0557,64.7004,763094.2316741,0
+TW.US,D,20210108,000000,63.9662,65.3361,63.9662,64.7891,368771.48356539,0
+TW.US,D,20210111,000000,63.8963,64.9175,63.5686,64.0957,342226.55315815,0
+TW.US,D,20210112,000000,64.036,65.0869,63.9063,64.4334,624323.27341137,0
+TW.US,D,20210113,000000,65.1069,66.1879,64.2152,65.7814,611436.73197006,0
+TW.US,D,20210114,000000,65.9,65.9,63.7479,63.9562,477867.96580097,0
+TW.US,D,20210115,000000,63.9562,64.6506,63.738,64.0757,757082.05134592,0
+TW.US,D,20210119,000000,64.1854,65.4436,64.1355,65.0969,535100.10845424,0
+TW.US,D,20210120,000000,65.643,66.0982,64.5021,64.8379,390985.43598998,0
+TW.US,D,20210121,000000,64.7592,64.8279,63.4122,64.4134,432259.70634981,0
+TW.US,D,20210122,000000,64.3248,64.552,63.4421,63.7779,325581.1443831,0
+TW.US,D,20210125,000000,64.3347,64.3347,61.7553,62.3113,445721.36954873,0
+TW.US,D,20210126,000000,62.4288,62.4687,61.3378,61.5272,371307.84077563,0
+TW.US,D,20210127,000000,61.2402,61.2402,59.0971,60.0296,667785.61607762,0
+TW.US,D,20210128,000000,60.2679,61.6169,58.8501,60.8228,684311.58420841,0
+TW.US,D,20210129,000000,60.2479,61.1405,59.3701,60.2778,533124.82116111,0
+TW.US,D,20210201,000000,60.5457,63.996,59.8723,63.9562,1667783.8415514,0
+TW.US,D,20210202,000000,64.7991,66.436,64.0657,65.3062,1111086.0542488,0
+TW.US,D,20210203,000000,65.1667,65.7117,63.3535,63.8366,1446592.8165393,0
+TW.US,D,20210204,000000,63.5297,65.2564,61.8539,62.8254,758461.1391207,0
+TW.US,D,20210205,000000,63.2936,65.2962,62.7865,64.4534,2259467.7005902,0
+TW.US,D,20210208,000000,64.9973,65.8402,63.0845,65.7216,916417.87818028,0
+TW.US,D,20210209,000000,65.613,67.4173,65.4436,67.1204,1867415.3284251,0
+TW.US,D,20210210,000000,67.4273,67.795,65.618,67.4173,1375751.4663619,0
+TW.US,D,20210211,000000,67.506,67.8837,65.88,67.2879,1019511.2134137,0
+TW.US,D,20210212,000000,67.3276,68.1158,67.2131,67.7153,932761.17238458,0
+TW.US,D,20210216,000000,67.8637,68.1506,66.7239,67.7053,783393.11897913,0
+TW.US,D,20210217,000000,67.6455,67.7451,66.8076,67.2879,1469638.8386621,0
+TW.US,D,20210218,000000,66.9611,68.6069,66.5595,68.4187,627364.49317671,0
+TW.US,D,20210219,000000,68.5372,69.3113,68.4485,68.7165,532205.42931127,0
+TW.US,D,20210222,000000,69.3612,69.5205,68.34,69.2117,1050053.8924432,0
+TW.US,D,20210223,000000,68.5372,69.4907,68.1407,69.0234,1020374.3979016,0
+TW.US,D,20210224,000000,68.6269,70.6902,68.3638,70.0346,862260.07748781,0
+TW.US,D,20210225,000000,70.5816,73.3564,69.5504,73.1392,2295162.3865686,0
+TW.US,D,20210226,000000,73.3176,73.8625,71.1884,72.2554,1589701.7787049,0
+TW.US,D,20210301,000000,72.6918,73.9322,70.9243,73.1492,1625805.9754637,0
+TW.US,D,20210302,000000,73.6851,74.2611,72.1707,72.7616,759170.75706595,0
+TW.US,D,20210303,000000,72.93,74.0517,70.2798,70.4492,1360598.5637885,0
+TW.US,D,20210304,000000,69.8334,70.7072,66.0106,69.427,2280231.3023345,0
+TW.US,D,20210305,000000,69.6441,72.5334,68.4934,71.4016,1790661.1645058,0
+TW.US,D,20210308,000000,71.7792,73.0694,71.3817,71.9177,689637.23175788,0
+TW.US,D,20210309,000000,72.4239,73.6941,72.4239,72.8801,571571.66047179,0
+TW.US,D,20210310,000000,73.5358,73.6851,71.4913,71.5611,501160.89883537,0
+TW.US,D,20210311,000000,71.5211,74.002,71.5211,73.6941,657007.85441419,0
+TW.US,D,20210312,000000,73.8336,74.1116,72.7217,73.6154,497813.54968772,0
+TW.US,D,20210315,000000,73.8924,74.6277,73.5955,74.3009,527930.65869061,0
+TW.US,D,20210316,000000,74.5678,74.9744,73.724,74.4493,679528.93992398,0
+TW.US,D,20210317,000000,74.7562,75.074,73.8625,74.1315,1005618.9616738,0
+TW.US,D,20210318,000000,74.0119,74.9445,71.9675,72.2156,821150.41440241,0
+TW.US,D,20210319,000000,71.9765,74.7522,71.4016,73.1691,1711447.9284991,0
+TW.US,D,20210322,000000,73.1092,73.6851,72.374,73.1392,471150.18233911,0
+TW.US,D,20210323,000000,72.8801,74.1265,72.3641,73.6851,613508.3747409,0
+TW.US,D,20210324,000000,74.1016,74.1016,72.1907,72.4437,493742.53075431,0
+TW.US,D,20210325,000000,72.2854,72.6231,71.4016,72.5135,495750.9402429,0
+TW.US,D,20210326,000000,72.3342,74.1315,71.7991,73.3176,322718.5837327,0
+TW.US,D,20210329,000000,73.1979,74.1913,72.6031,73.9223,361092.15273219,0
+TW.US,D,20210330,000000,73.744,74.4493,72.5434,72.7217,370361.34894767,0
+TW.US,D,20210331,000000,73.0595,74.4393,72.7386,73.456,587811.57327812,0
+TW.US,D,20210401,000000,73.9123,75.7097,73.709,75.4426,637043.20017247,0
+TW.US,D,20210405,000000,76.1361,76.425,75.1836,76.4051,507093.78663501,0
+TW.US,D,20210406,000000,76.6442,79.104,76.5844,78.6886,737231.819234,0
+TW.US,D,20210407,000000,79.412,79.412,76.1958,77.0188,838181.24508831,0
+TW.US,D,20210408,000000,77.9723,78.7982,77.1931,78.1406,663067.20877832,0
+TW.US,D,20210409,000000,78.0311,78.7883,76.969,78.3698,500460.31421616,0
+TW.US,D,20210412,000000,78.1605,78.6587,77.1981,78.4395,638194.44739057,0
+TW.US,D,20210413,000000,78.5889,79.104,78.051,78.1208,460378.44289303,0
+TW.US,D,20210414,000000,77.9324,78.7683,77.7959,78.3399,433892.73095648,0
+TW.US,D,20210415,000000,78.9158,80.0277,78.6089,79.3123,317553.52864608,0
+TW.US,D,20210416,000000,79.6511,79.6809,78.6886,79.124,332536.80543057,0
+TW.US,D,20210419,000000,79.0243,79.5714,78.3698,79.104,451798.79056495,0
+TW.US,D,20210420,000000,79.0144,79.6411,77.8926,78.2901,333142.03827496,0
+TW.US,D,20210421,000000,78.2203,79.3621,78.2203,79.134,373652.49073333,0
+TW.US,D,20210422,000000,78.8181,79.6411,78.32,79.0643,647222.75491177,0
+TW.US,D,20210423,000000,79.3024,80.1462,79.0045,79.6411,447781.97158775,0
+TW.US,D,20210426,000000,79.3821,80.2459,79.3821,79.7408,733216.0039597,0
+TW.US,D,20210427,000000,80.7231,80.763,78.8281,79.6013,545166.24476665,0
+TW.US,D,20210428,000000,79.392,79.6361,78.0908,78.9158,976763.50720718,0
+TW.US,D,20210429,000000,77.4373,80.3754,77.0886,80.1861,738956.18080391,0
+TW.US,D,20210430,000000,79.9678,81.2182,79.8205,80.6833,612683.33096297,0
+TW.US,D,20210503,000000,81.2182,81.8748,80.5039,80.7231,652125.84354336,0
+TW.US,D,20210504,000000,80.5139,81.573,79.4717,80.6933,644475.62009403,0
+TW.US,D,20210505,000000,79.9678,81.6368,78.6089,81.5371,864597.70152526,0
+TW.US,D,20210506,000000,81.8449,82.1419,80.474,81.6168,582126.60009301,0
+TW.US,D,20210507,000000,81.8051,82.4348,81.2232,81.9236,542519.4802382,0
+TW.US,D,20210510,000000,82.1916,82.931,81.9037,82.4397,495474.92194737,0
+TW.US,D,20210511,000000,81.6068,82.7984,80.7829,82.36,619904.97327704,0
+TW.US,D,20210512,000000,81.8938,81.8988,78.8281,79.0243,856697.55605562,0
+TW.US,D,20210513,000000,79.4717,81.9625,78.8231,81.835,1036649.4403092,0
+TW.US,D,20210514,000000,82.629,83.7509,82.1219,83.2637,678927.72189116,0
+TW.US,D,20210517,000000,83.3623,84.0179,82.649,83.1541,459411.87700722,0
+TW.US,D,20210518,000000,83.452,84.246,81,81.02,696003.71920724,0
+TW.US,D,20210519,000000,80.743,80.743,78.2303,79.124,960610.91655252,0
+TW.US,D,20210520,000000,79.124,80.2658,78.7484,79.4617,1672675.8894512,0
+TW.US,D,20210521,000000,79.9778,80.743,79.7108,80.3355,758107.83570241,0
+TW.US,D,20210524,000000,80.5536,81.3926,80.4053,80.5736,750651.32691142,0
+TW.US,D,20210525,000000,81.02,81.4374,79.6311,79.8692,1108194.3862145,0
+TW.US,D,20210526,000000,80.1064,81.1784,79.5514,80.5536,935139.94824063,0
+TW.US,D,20210527,000000,80.6633,81.4275,80.0665,80.3853,3851188.9295155,0
+TW.US,D,20210528,000000,82.4716,83.6442,80.2658,83.2468,1298979.2357906,0
+TW.US,D,20210601,000000,83.4948,83.6742,80.9811,81.5878,956815.91591465,0
+TW.US,D,20210602,000000,81.5581,82.7904,81.1395,82.1737,609431.33359013,0
+TW.US,D,20210603,000000,81.7862,82.1189,81.0907,81.4384,779638.26645696,0
+TW.US,D,20210604,000000,81.7264,82.3272,81.041,81.7363,531621.27422763,0
+TW.US,D,20210607,000000,81.8958,82.0989,80.4442,80.4641,840303.07300379,0
+TW.US,D,20210608,000000,80.4541,82.0392,80.4053,81.6278,797939.78500522,0
+TW.US,D,20210609,000000,81.6378,83.4451,81.6378,82.6908,874713.01927941,0
+TW.US,D,20210610,000000,82.5513,82.9777,81.7463,81.836,625619.05384604,0
+TW.US,D,20210611,000000,82.2335,83.3265,82.2335,83.0474,522991.43675488,0
+TW.US,D,20210614,000000,82.5413,83.8933,82.4716,83.8834,614230.03712086,0
+TW.US,D,20210615,000000,84.0019,84.558,83.7439,84.1503,788910.47378113,0
+TW.US,D,20210616,000000,84.4583,84.807,83.5845,84.0518,1046260.8992111,0
+TW.US,D,20210617,000000,83.7239,84.5877,83.1771,84.1206,1307085.1403532,0
+TW.US,D,20210618,000000,83.7041,84.2999,82.661,82.8104,1683334.2104703,0
+TW.US,D,20210621,000000,82.9977,85.3131,82.9538,85.0751,1020119.4573668,0
+TW.US,D,20210622,000000,85.3331,85.7803,84.6177,85.6009,1001158.5060179,0
+TW.US,D,20210623,000000,85.4625,85.87,84.0119,84.508,448287.83784576,0
+TW.US,D,20210624,000000,84.6874,84.797,82.8403,83.1172,593203.46521851,0
+TW.US,D,20210625,000000,83.9033,85.2543,83.8435,84.7173,2870515.9995407,0
+TW.US,D,20210628,000000,84.7471,85.1745,83.4649,84.2201,384401.14501287,0
+TW.US,D,20210629,000000,84.4882,85.2932,83.7239,84.9066,381107.99582143,0
+TW.US,D,20210630,000000,84.8767,84.8967,83.4051,84.0219,430224.1968831,0
+TW.US,D,20210701,000000,84.0219,85.4625,84.0219,85.2145,715868.00315966,0
+TW.US,D,20210702,000000,85.8999,85.8999,83.983,84.3995,367632.280782,0
+TW.US,D,20210706,000000,84.7571,85.3131,83.5745,84.9963,414901.66852084,0
+TW.US,D,20210707,000000,85.2344,86.3473,84.6575,86.2974,605253.92215009,0
+TW.US,D,20210708,000000,85.7704,86.158,84.812,85.2642,303749.6027607,0
+TW.US,D,20210709,000000,85.4625,86.5854,85.343,86.5057,281378.06898193,0
+TW.US,D,20210712,000000,86.4668,87.3206,86.3024,86.9631,221128.79543275,0
+TW.US,D,20210713,000000,86.8235,86.8235,85.7455,85.9796,188897.88813751,0
+TW.US,D,20210714,000000,85.343,86.3672,84.6924,85.3629,275290.61093679,0
+TW.US,D,20210715,000000,85.3729,85.7006,84.9017,85.1248,214416.03048536,0
+TW.US,D,20210716,000000,85.0401,85.5522,84.6377,84.9664,287865.00077844,0
+TW.US,D,20210719,000000,84.4782,84.8568,83.3065,83.9132,336415.11340855,0
+TW.US,D,20210720,000000,84.0706,86.9531,83.6692,86.2576,436763.32123004,0
+TW.US,D,20210721,000000,86.5854,87.8666,86.5854,87.0527,316041.95208945,0
+TW.US,D,20210722,000000,87.2409,87.8467,86.9331,87.2011,202686.7584795,0
+TW.US,D,20210723,000000,87.5796,88.3837,87.1812,87.2609,360537.10503244,0
+TW.US,D,20210726,000000,87.1712,87.6495,86.3821,86.8434,257861.31020243,0
+TW.US,D,20210727,000000,86.4957,86.8035,85.9497,86.3672,274812.8483598,0
+TW.US,D,20210728,000000,86.397,86.8882,85.4525,86.6252,1024809.760985,0
+TW.US,D,20210729,000000,86.5554,87.3306,82.5823,86.397,613475.25254543,0
+TW.US,D,20210730,000000,85.3729,87.5796,84.7372,86.1779,327286.43559806,0
+TW.US,D,20210802,000000,86.7937,87.5499,85.7206,87.1314,270963.64776571,0
+TW.US,D,20210803,000000,87.5599,87.772,86.4568,86.9431,208898.67568336,0
+TW.US,D,20210804,000000,86.6154,87.4602,85.9896,87.2808,186431.79012977,0
+TW.US,D,20210805,000000,87.6593,88.0957,87.0228,87.8567,261668.35527502,0
+TW.US,D,20210806,000000,88.4237,88.8421,87.758,88.314,319748.62687274,0
+TW.US,D,20210809,000000,88.6028,89.1878,87.5199,88.2741,188658.00314611,0
+TW.US,D,20210810,000000,88.2541,88.4037,86.3573,87.1712,253738.0987186,0
+TW.US,D,20210811,000000,86.6154,88.046,86.4717,86.9631,247207.00399482,0
+TW.US,D,20210812,000000,87.2011,87.6793,86.4568,87.2709,152163.36596205,0
+TW.US,D,20210813,000000,87.5599,87.6943,86.9729,87.4999,101826.66218266,0
+TW.US,D,20210816,000000,87.5199,87.6395,86.5087,87.3406,124506.33274952,0
+TW.US,D,20210817,000000,86.9531,87.4402,86.0493,86.3672,144217.05015934,0
+TW.US,D,20210818,000000,86.3573,86.8833,84.3546,84.5877,219407.44497151,0
+TW.US,D,20210819,000000,83.9232,85.4925,83.714,85.2045,179130.85528718,0
+TW.US,D,20210820,000000,85.6109,86.6741,85.5912,86.128,180712.69104631,0
+TW.US,D,20210823,000000,86.168,87.5746,86.168,86.5554,185894.8090821,0
+TW.US,D,20210824,000000,86.6841,87.5796,86.1779,87.5099,169405.97795834,0
+TW.US,D,20210825,000000,87.5996,87.9863,86.6154,86.8434,255501.60470134,0
+TW.US,D,20210826,000000,86.8235,87.1512,86.0783,86.8734,182195.16021904,0
+TW.US,D,20210827,000000,87.0228,88.5631,86.9131,88.4335,195735.11224362,0
+TW.US,D,20210830,000000,88.7424,89.2176,88.2144,88.314,244397.63959772,0
+TW.US,D,20210831,000000,88.314,88.314,86.0563,86.5337,604080.59346835,0
+TW.US,D,20210901,000000,86.5634,86.8524,85.1468,86.2257,396912.30157226,0
+TW.US,D,20210902,000000,86.6431,87.3795,85.8083,86.5834,269952.91895261,0
+TW.US,D,20210903,000000,86.8325,88.8569,86.8325,87.9264,323857.78651608,0
+TW.US,D,20210907,000000,87.5986,87.7372,85.0421,85.1518,323180.28706341,0
+TW.US,D,20210908,000000,85.4495,87.5389,84.9335,86.8225,422559.92159329,0
+TW.US,D,20210909,000000,87.1005,88.5481,86.8125,86.9321,484525.52708926,0
+TW.US,D,20210910,000000,87.0218,87.3196,85.0819,85.3499,345889.06501417,0
+TW.US,D,20210913,000000,86.2357,86.9521,85.0621,85.0819,354836.07260105,0
+TW.US,D,20210914,000000,85.2513,87.5589,83.8794,84.256,307383.00723282,0
+TW.US,D,20210915,000000,84.6545,86.146,84.1463,84.8737,607605.59802804,0
+TW.US,D,20210916,000000,84.8937,85.5492,84.266,84.3457,294754.41743497,0
+TW.US,D,20210917,000000,84.4054,84.6147,82.9927,83.7499,1048649.712096,0
+TW.US,D,20210920,000000,82.4666,83.9392,81.9855,83.4908,547874.23517157,0
+TW.US,D,20210921,000000,83.9392,84.1463,83.0226,83.0924,192933.77746966,0
+TW.US,D,20210922,000000,83.451,83.8515,82.7456,83.1122,265010.68590821,0
+TW.US,D,20210923,000000,83.4111,83.9492,82.924,83.0724,281970.25368871,0
+TW.US,D,20210924,000000,82.646,83.1771,82.3471,83.0127,247016.30044517,0
+TW.US,D,20210927,000000,82.6858,83.0326,80.2887,81.4026,362001.5075531,0
+TW.US,D,20210928,000000,80.8954,81.5521,79.9599,80.756,435903.14785086,0
+TW.US,D,20210929,000000,81.1336,82.2574,80.756,81.4225,404410.96588475,0
+TW.US,D,20210930,000000,81.6606,82.5563,80.2688,80.3385,360115.54981744,0
+TW.US,D,20211001,000000,80.7958,82.646,80.4471,81.5221,460229.8948649,0
+TW.US,D,20211004,000000,81.4624,81.8001,79.7915,80.756,389180.77818863,0
+TW.US,D,20211005,000000,80.8855,82.2574,80.756,81.6606,307830.65872304,0
+TW.US,D,20211006,000000,81.7902,81.7902,80.2986,80.8556,239221.54377929,0
+TW.US,D,20211007,000000,81.7005,83.0027,81.4524,81.5321,452144.06436008,0
+TW.US,D,20211008,000000,80.3784,83.4808,80.1292,83.2118,704790.13433126,0
+TW.US,D,20211011,000000,83.2118,83.7569,81.9835,82.1479,350247.14297492,0
+TW.US,D,20211012,000000,82.1777,83.9192,82.1777,83.4111,249021.69882509,0
+TW.US,D,20211013,000000,82.4966,83.8993,82.0432,82.7655,365861.74887901,0
+TW.US,D,20211014,000000,83.7898,83.7898,82.5463,83.1221,256378.84102969,0
+TW.US,D,20211015,000000,83.5407,83.8246,82.656,83.0226,213344.0757958,0
+TW.US,D,20211018,000000,82.8741,83.2218,81.9097,82.7357,380780.78867835,0
+TW.US,D,20211019,000000,83.1421,83.9592,82.4866,83.6702,313894.02789875,0
+TW.US,D,20211020,000000,83.9979,84.6247,82.8641,83.4411,267367.38030063,0
+TW.US,D,20211021,000000,83.9592,85.5094,83.3015,84.0966,745067.72771849,0
+TW.US,D,20211022,000000,83.9392,85.5792,83.6502,85.2612,332656.24607481,0
+TW.US,D,20211025,000000,85.4895,86.2357,84.535,85.9279,564436.3366065,0
+TW.US,D,20211026,000000,86.5734,87.8567,85.878,86.9121,364230.73167813,0
+TW.US,D,20211027,000000,87.1304,88.1646,86.2954,86.6034,464312.95823301,0
+TW.US,D,20211028,000000,84.2062,88.6028,82.5563,87.0715,540939.65188485,0
+TW.US,D,20211029,000000,87.5986,88.9308,87.0715,88.6128,649687.84921661,0
+TW.US,D,20211101,000000,88.6428,89.1689,87.5289,89.1689,509743.56227215,0
+TW.US,D,20211102,000000,89.388,90.9902,88.4534,90.9502,611500.9689552,0
+TW.US,D,20211103,000000,90.9502,92.3421,89.7616,92.2922,847781.66325843,0
+TW.US,D,20211104,000000,93.2766,93.3863,91.268,92.889,878278.17195483,0
+TW.US,D,20211105,000000,93.426,94.6893,92.9239,93.9831,1075199.6610178,0
+TW.US,D,20211108,000000,94.4802,95.087,93.163,94.5897,581676.94119701,0
+TW.US,D,20211109,000000,94.4802,95.037,93.7439,95.0271,467998.55525556,0
+TW.US,D,20211110,000000,94.6993,95.7734,92.8692,93.9531,610440.05499745,0
+TW.US,D,20211111,000000,93.9033,94.7292,93.416,94.4802,287409.31966508,0
+TW.US,D,20211112,000000,94.5299,95.4147,94.4304,95.3549,398879.55924225,0
+TW.US,D,20211115,000000,95.4744,96.1122,95.042,96.0722,401932.82344231,0
+TW.US,D,20211116,000000,96.4289,97.0567,95.5991,96.8573,506716.3943473,0
+TW.US,D,20211117,000000,97.0267,97.5728,95.9627,97.4531,857382.08142855,0
+TW.US,D,20211118,000000,98.031,98.2801,97.0367,97.8815,724078.29282318,0
+TW.US,D,20211119,000000,97.5628,97.9065,96.4389,97.3654,909830.5760945,0
+TW.US,D,20211122,000000,98.7065,98.7065,95.7036,96.3104,714023.1972426,0
+TW.US,D,20211123,000000,95.8431,96.5684,94.8089,96.1809,877544.46514015,0
+TW.US,D,20211124,000000,95.6139,96.7677,95.2663,96.4986,414833.41672413,0
+TW.US,D,20211126,000000,95.3061,96.1519,94.6146,95.4644,514103.64763869,0
+TW.US,D,20211129,000000,95.5442,97.4332,93.5057,96.7677,415270.02748252,0
+TW.US,D,20211130,000000,96.7976,97.494,93.9611,95.5531,1148588.4091373,0
+TW.US,D,20211201,000000,96.5486,97.6335,94.5779,95.5432,709557.7230723,0
+TW.US,D,20211202,000000,95.7325,97.8825,95.2354,97.7032,607099.73177004,0
+TW.US,D,20211203,000000,98.0121,98.5193,93.8514,95.2752,1024256.7206911,0
+TW.US,D,20211206,000000,95.1756,95.1756,91.7711,93.5625,796188.32345719,0
+TW.US,D,20211207,000000,93.7618,95.8321,93.7618,95.8221,777696.1013593,0
+TW.US,D,20211208,000000,95.9716,97.0467,95.7475,96.5086,321672.72531834,0
+TW.US,D,20211209,000000,96.1609,96.668,94.1653,94.25,563684.56313975,0
+TW.US,D,20211210,000000,94.9963,95.8122,94.2599,94.8269,320811.54823628,0
+TW.US,D,20211213,000000,94.9166,95.5332,93.6821,95.056,528415.44718785,0
+TW.US,D,20211214,000000,94.2201,94.6973,92.9459,94.0508,549308.52660545,0
+TW.US,D,20211215,000000,94.2002,95.2752,93.3035,94.8667,494136.9859912,0
+TW.US,D,20211216,000000,95.7923,96.3402,93.18,93.8914,717476.9388969,0
+TW.US,D,20211217,000000,93.3833,94.787,92.0114,94.4982,900361.64300333,0
+TW.US,D,20211220,000000,92.9806,93.8514,92.3978,93.6124,609136.24493964,0
+TW.US,D,20211221,000000,94.1802,94.5679,92.8163,93.9811,657098.18767454,0
+TW.US,D,20211222,000000,94.2401,94.9463,93.155,94.8069,1014312.0324287,0
+TW.US,D,20211223,000000,95.3837,99.0274,95.2951,98.4296,751474.36328356,0
+TW.US,D,20211227,000000,101.046,101.823,99.2027,100.926,768903.66401792,0
+TW.US,D,20211228,000000,100.986,101.853,100.946,101.514,473845.12460642,0
+TW.US,D,20211229,000000,100.647,101.394,100.099,100.189,369779.20126981,0
+TW.US,D,20211230,000000,100.219,100.926,99.6012,99.6709,249869.82776954,0
+TW.US,D,20211231,000000,99.5315,100.518,99.1429,99.6709,265440.27074635,0
+TW.US,D,20220103,000000,99.4617,99.7808,95.076,96.0215,769390.45992096,0
+TW.US,D,20220104,000000,95.9018,96.3104,91.3726,93.6423,1196729.0109871,0
+TW.US,D,20220105,000000,93.4927,93.9013,90.198,91.0149,1161649.5948819,0
+TW.US,D,20220106,000000,89.7307,91.1644,89.671,90.4869,647233.7956436,0
+TW.US,D,20220107,000000,90.5765,91.3726,90.0894,91.0748,773917.15996771,0
+TW.US,D,20220110,000000,90.2278,91.572,89.4119,91.4723,600957.07006579,0
+TW.US,D,20220111,000000,91.4723,93.6621,90.8456,93.5427,523069.72558053,0
+TW.US,D,20220112,000000,93.7917,94.2988,92.5423,93.6224,554527.78164828,0
+TW.US,D,20220113,000000,93.7319,93.7319,91.0049,91.2232,655965.00710851,0
+TW.US,D,20220114,000000,90.9752,91.4403,89.8802,91.283,553422.70476325,0
+TW.US,D,20220118,000000,89.684,90.7958,89.2943,90.5965,647934.3802628,0
+TW.US,D,20220119,000000,91.0748,92.0203,90.0594,90.5765,489373.41206173,0
+TW.US,D,20220120,000000,91.4423,92.0901,89.93,90.7261,611892.41308341,0
+TW.US,D,20220121,000000,90.4271,91.0249,88.3767,89.0342,748709.16181375,0
+TW.US,D,20220124,000000,87.9294,89.3123,85.2712,89.1629,801875.30404809,0
+TW.US,D,20220125,000000,87.8596,90.3774,86.4578,88.6058,1668166.2523536,0
+TW.US,D,20220126,000000,89.5913,89.5913,81.1904,81.7483,1676043.3126567,0
+TW.US,D,20220127,000000,82.0562,83.0714,79.3591,80.1452,873505.56469931,0
+TW.US,D,20220128,000000,80.4342,82.3252,79.3263,82.3252,625184.45049344,0
+TW.US,D,20220131,000000,82.2156,84.9634,80.8327,84.3756,757003.76252028,0
+TW.US,D,20220201,000000,84.7442,86.5554,82.7337,84.0369,891056.31348371,0
+TW.US,D,20220202,000000,84.0369,84.9634,83.4699,83.709,585004.21628681,0
+TW.US,D,20220203,000000,83.5098,83.9681,79.135,83.3304,1118877.799806,0
+TW.US,D,20220204,000000,82.4546,84.0369,81.6486,83.5895,579622.36137535,0
+TW.US,D,20220207,000000,83.5298,85.1815,81.6088,83.9083,588270.26550015,0
+TW.US,D,20220208,000000,83.4401,84.8338,82.5543,84.5847,725198.4252516,0
+TW.US,D,20220209,000000,85.6896,86.7946,85.3161,86.2566,476686.60749609,0
+TW.US,D,20220210,000000,85.0032,86.0773,83.8585,84.525,432660.18380406,0
+TW.US,D,20220211,000000,84.4753,84.7193,82.3052,83.0514,498062.46800514,0
+TW.US,D,20220214,000000,82.7635,83.6892,81.6985,82.0562,451410.35754542,0
+TW.US,D,20220215,000000,83.2707,84.1166,82.8731,83.978,329694.31883801,0
+TW.US,D,20220216,000000,82.893,83.7688,82.3052,83.5495,386046.21405425,0
+TW.US,D,20220217,000000,83.1909,83.45,81.4494,81.4893,345823.82432613,0
+TW.US,D,20220218,000000,81.2501,82.624,79.9659,80.2947,396960.47931112,0
+TW.US,D,20220222,000000,79.5684,81.1207,78.9905,79.5285,442187.331663,0
+TW.US,D,20220223,000000,80.4641,81.5988,78.6129,78.6527,492402.58739235,0
+TW.US,D,20220224,000000,76.2835,80.9413,76.2835,80.6136,513824.61823448,0
+TW.US,D,20220225,000000,81.0807,82.5443,80.3843,82.4447,546777.18790968,0
+TW.US,D,20220228,000000,82.4049,84.8558,81.6078,84.1683,1050818.7140475,0
+TW.US,D,20220301,000000,83.9592,85.1646,83.3215,84.497,704745.97140398,0
+TW.US,D,20220302,000000,85.4735,86.1013,84.1683,85.4835,714746.86702835,0
+TW.US,D,20220303,000000,86.4897,87.1672,85.3938,85.8023,978828.12405778,0
+TW.US,D,20220304,000000,85.5632,88.592,85.2444,87.1373,849044.32149763,0
+TW.US,D,20220307,000000,87.1175,87.4512,84.3029,84.5967,780264.57706211,0
+TW.US,D,20220308,000000,84.0886,84.9953,82.1059,83.1122,765482.04085619,0
+TW.US,D,20220309,000000,84.6864,85.1597,83.5505,84.1683,1035202.1007376,0
+TW.US,D,20220310,000000,83.1122,83.7249,81.2491,82.9528,695683.53798442,0
+TW.US,D,20220311,000000,83.3215,83.6602,82.2554,82.644,388265.40115035,0
+TW.US,D,20220314,000000,83.0424,84.6764,80.9249,83.4311,380483.69262207,0
+TW.US,D,20220315,000000,84.0089,85.872,80.5716,85.7625,597613.73572971,0
+TW.US,D,20220316,000000,86.161,89.7676,85.7625,87.1075,1009231.2883851,0
+TW.US,D,20220317,000000,87.1872,88.4924,87.1075,87.9443,869601.16044612,0
+TW.US,D,20220318,000000,87.8447,89.678,87.2369,89.5483,796313.7863188,0
+TW.US,D,20220321,000000,89.648,89.648,88.2931,88.6518,305562.29018519,0
+TW.US,D,20220322,000000,88.4424,89.3342,88.074,89.0502,548855.85660078,0
+TW.US,D,20220323,000000,88.6518,89.2595,87.2669,87.4362,523293.55132564,0
+TW.US,D,20220324,000000,87.4362,89.1499,86.45,87.3865,498182.91235229,0
+TW.US,D,20220325,000000,87.8846,88.9506,87.1373,87.8049,427832.37288944,0
+TW.US,D,20220328,000000,88.1934,89.7776,88.004,89.7377,449902.79580035,0
+TW.US,D,20220329,000000,90.6344,90.7042,88.7115,89.2993,572961.78897838,0
+TW.US,D,20220330,000000,88.8511,89.0752,87.4762,87.6455,567220.60843128,0
+TW.US,D,20220331,000000,87.6753,88.7712,87.3068,87.5459,661029.69190583,0
+TW.US,D,20220401,000000,87.8149,89.1798,86.8784,88.4227,2348677.8174097,0
+TW.US,D,20220404,000000,88.2433,89.658,88.1037,88.5122,459508.23248494,0
+TW.US,D,20220405,000000,88.4424,91.6606,87.755,90.6842,1584130.2239467,0
+TW.US,D,20220406,000000,90.6394,91.9494,89.369,89.4886,900307.44304712,0
+TW.US,D,20220407,000000,89.6979,90.5348,87.8846,89.658,851226.37158669,0
+TW.US,D,20220408,000000,89.628,90.8286,89.5384,89.8174,524857.3204327,0
+TW.US,D,20220411,000000,89.7477,90.2558,87.486,87.7053,481204.27421681,0
+TW.US,D,20220412,000000,86.9978,88.5721,85.6827,85.7026,600672.01844423,0
+TW.US,D,20220413,000000,86.0116,87.1922,85.2245,86.7787,919637.75706055,0
+TW.US,D,20220414,000000,87.2369,87.6056,85.3141,85.3738,462497.25969984,0
+TW.US,D,20220418,000000,84.9854,85.3341,82.3849,82.8034,374133.26441901,0
+TW.US,D,20220419,000000,83.0326,84.7163,82.7237,84.2182,581535.41908912,0
+TW.US,D,20220420,000000,84.537,85.3241,83.451,83.5208,738591.83665382,0
+TW.US,D,20220421,000000,84.7561,84.7561,80.8805,81.03,623661.83320498,0
+TW.US,D,20220422,000000,81.1097,81.6775,78.6886,78.7883,615165.488217,0
+TW.US,D,20220425,000000,78.32,79.5354,77.5279,79.4458,608131.5383439,0
+TW.US,D,20220426,000000,79.4458,79.4458,77.3237,77.3835,655718.09619687,0
+TW.US,D,20220427,000000,77.0546,78.7883,77.0148,77.513,714890.39654202,0
+TW.US,D,20220428,000000,75.2115,76.6163,73.6273,74.9724,1516046.0456159,0
+TW.US,D,20220429,000000,73.6273,74.9226,70.7679,70.9273,1176199.2720167,0
+TW.US,D,20220502,000000,71.1266,72.0732,68.7455,69.8813,1285935.1129951,0
+TW.US,D,20220503,000000,69.951,70.5687,68.6359,68.6458,1155644.440474,0
+TW.US,D,20220504,000000,68.6259,69.3333,66.6034,68.9846,1797185.2333094,0
+TW.US,D,20220505,000000,68.8252,69.2187,64.5609,65.4079,1450500.2319012,0
+TW.US,D,20220506,000000,65.1189,65.1189,62.8473,63.6343,1489006.2896825,0
+TW.US,D,20220509,000000,63.0265,63.0265,60.0274,60.2569,1194735.6570419,0
+TW.US,D,20220510,000000,61.4325,62.4787,59.5992,62.12,2380738.0952131,0
+TW.US,D,20220511,000000,61.3828,63.5446,61.303,62.8374,1580241.8789399,0
+TW.US,D,20220512,000000,62.7277,65.627,62.11,65.2882,2227038.0601221,0
+TW.US,D,20220513,000000,65.627,67.779,65.4676,67.0219,1343393.0887993,0
+TW.US,D,20220516,000000,66.5935,66.5935,64.2321,64.3517,521308.22700358,0
+TW.US,D,20220517,000000,64.9295,66.4838,64.023,65.3979,586208.65975824,0
+TW.US,D,20220518,000000,64.5211,64.8997,62.8274,63.1562,567408.30087223,0
+TW.US,D,20220519,000000,62.2694,64.9395,62.2694,64.4514,862666.57715942,0
+TW.US,D,20220520,000000,64.9695,66.0354,63.7639,65.5273,867173.20314832,0
+TW.US,D,20220523,000000,65.896,66.4738,65.2683,65.7864,610085.74787628,0
+TW.US,D,20220524,000000,65.1488,65.3679,63.724,65.0889,564316.89596226,0
+TW.US,D,20220525,000000,64.9695,66.2347,64.6905,65.3879,592288.08818024,0
+TW.US,D,20220526,000000,65.6668,66.8425,65.1948,66.6233,358751.51758606,0
+TW.US,D,20220527,000000,66.9919,68.7056,66.9919,68.6458,553447.79733557,0
+TW.US,D,20220531,000000,68.6657,68.6657,66.9402,67.4389,716038.34157455,0
+TW.US,D,20220601,000000,67.5585,68.157,66.1222,67.0998,608063.0487901,0
+TW.US,D,20220602,000000,66.8703,68.8752,66.8703,68.5261,418242.6003694,0
+TW.US,D,20220603,000000,67.7182,69.6283,67.0798,67.4688,285233.9464512,0
+TW.US,D,20220606,000000,68.5461,70.3016,67.8379,67.9576,352041.03973238,0
+TW.US,D,20220607,000000,67.1296,69.0548,66.8902,68.935,533854.22121775,0
+TW.US,D,20220608,000000,68.4064,69.0049,67.9626,68.3965,712844.25713033,0
+TW.US,D,20220609,000000,68.4763,69.1346,67.8878,67.8878,516387.01052358,0
+TW.US,D,20220610,000000,67.1296,68.3466,65.9826,67.6683,1179977.6032911,0
+TW.US,D,20220613,000000,65.7731,66.6908,65.1646,65.8629,535599.63898843,0
+TW.US,D,20220614,000000,65.9327,66.227,64.1572,64.5761,565610.59876172,0
+TW.US,D,20220615,000000,65.2843,67.0948,64.7657,66.5213,579693.2428885,0
+TW.US,D,20220616,000000,64.8454,67.9126,64.7108,66.7107,1027869.6076444,0
+TW.US,D,20220617,000000,66.6908,68.4413,66.6908,67.1895,1503441.3118614,0
+TW.US,D,20220621,000000,67.5985,68.8752,67.4189,68.6657,512588.39597269,0
+TW.US,D,20220622,000000,68.0972,70.7006,68.0972,70.3615,619915.04700089,0
+TW.US,D,20220623,000000,70.94,72.7354,70.94,72.6357,677931.89156678,0
+TW.US,D,20220624,000000,73.0148,74.2616,72.2367,73.8925,2182762.7203897,0
+TW.US,D,20220627,000000,73.9624,73.9624,72.1918,73.1644,433260.61197467,0
+TW.US,D,20220628,000000,73.4935,73.7728,71.4886,71.6881,463858.05617981,0
+TW.US,D,20220629,000000,71.3689,71.6033,69.4338,69.4737,974503.53449622,0
+TW.US,D,20220630,000000,69.2942,69.4039,68.0074,68.0772,1249240.9134236,0
+TW.US,D,20220701,000000,67.4189,69.0049,67.1596,68.4763,1595735.9157594,0
+TW.US,D,20220705,000000,68.7356,70.9799,67.8379,70.7405,1011875.1245236,0
+TW.US,D,20220706,000000,70.7205,70.9998,68.935,69.0049,905446.74708672,0
+TW.US,D,20220707,000000,68.7156,69.5835,67.1895,69.3739,978313.17695951,0
+TW.US,D,20220708,000000,68.9251,70.4811,68.6857,70.4313,548793.03236129,0
+TW.US,D,20220711,000000,70.5411,70.5411,69.4239,70.3216,673570.85348381,0
+TW.US,D,20220712,000000,70.7006,71.3939,67.9775,68.3067,541165.72713479,0
+TW.US,D,20220713,000000,67.5685,69.6233,67.4887,68.4961,570275.40570426,0
+TW.US,D,20220714,000000,67.7182,68.5611,66.4015,67.4489,574384.80687716,0
+TW.US,D,20220715,000000,67.8079,68.3865,67.3385,68.2668,561315.72815311,0
+TW.US,D,20220718,000000,69.0049,69.3141,67.6783,67.7481,505962.62569904,0
+TW.US,D,20220719,000000,68.4961,69.2642,67.9376,68.7855,588499.53220364,0
+TW.US,D,20220720,000000,69.0448,70.0872,68.975,69.354,633496.4223825,0
+TW.US,D,20220721,000000,69.5435,71.7779,69.3939,70.8901,615386.58515703,0
+TW.US,D,20220722,000000,71.0098,71.1994,70.2318,70.7904,442656.39333413,0
+TW.US,D,20220725,000000,70.7904,71.3091,68.6757,69.354,524393.27492143,0
+TW.US,D,20220726,000000,68.9052,68.9052,66.5213,67.1197,863830.41332528,0
+TW.US,D,20220727,000000,67.9077,68.3167,66.8504,67.5685,1146744.4880238,0
+TW.US,D,20220728,000000,67.5885,70.2418,67.5087,69.7131,733190.75549675,0
+TW.US,D,20220729,000000,69.6133,70.7305,69.6033,70.3415,806013.07371996,0
+TW.US,D,20220801,000000,69.9924,70.4861,69.2942,69.4937,569277.88090138,0
+TW.US,D,20220802,000000,68.8154,70.5469,68.8154,69.6133,781865.95572767,0
+TW.US,D,20220803,000000,69.4139,69.8029,67.1596,68.4263,756587.97544627,0
+TW.US,D,20220804,000000,68.4961,71.7779,68.4015,70.1022,639678.06854793,0
+TW.US,D,20220805,000000,69.2443,70.1022,67.7,69.1046,353548.85611785,0
+TW.US,D,20220808,000000,69.8228,72.2467,69.7829,71.8477,674112.22372859,0
+TW.US,D,20220809,000000,71.5883,71.5883,69.8926,70.2916,544660.57282611,0
+TW.US,D,20220810,000000,70.97,71.7094,70.7505,71.4886,346359.65977464,0
+TW.US,D,20220811,000000,71.9874,72.506,71.4935,72.3165,587940.11628403,0
+TW.US,D,20220812,000000,72.1968,73.1943,71.6308,73.1244,260632.67897579,0
+TW.US,D,20220815,000000,73.1943,74.1818,72.8352,74.0122,419412.56162063,0
+TW.US,D,20220816,000000,73.5633,74.1918,73.0148,74.1818,639123.66531577,0
+TW.US,D,20220817,000000,73.7828,74.3713,73.3485,74.1718,498584.95230764,0
+TW.US,D,20220818,000000,74.1718,74.5509,73.6831,74.5009,443190.74581648,0
+TW.US,D,20220819,000000,74.481,74.481,72.2068,72.8053,555699.51313223,0
+TW.US,D,20220822,000000,72.2267,72.5759,70.9998,71.6083,471184.6001592,0
+TW.US,D,20220823,000000,71.6083,71.7829,70.7605,71.3091,447007.4060422,0
+TW.US,D,20220824,000000,71.4587,72.4661,71.1594,72.1868,442728.57603343,0
+TW.US,D,20220825,000000,72.4262,72.7404,71.6981,72.3564,524626.86615668,0
+TW.US,D,20220826,000000,72.4362,72.4362,69.8627,70.3116,485388.55132232,0
+TW.US,D,20220829,000000,69.8228,70.5859,68.8652,69.0748,409230.79086875,0
+TW.US,D,20220830,000000,69.5535,69.9924,68.0972,68.4463,408429.76341397,0
+TW.US,D,20220831,000000,68.8358,69.8244,68.656,69.4949,776560.41865691,0
+TW.US,D,20220901,000000,68.8957,69.2852,65.9997,68.6061,917212.66502286,0
+TW.US,D,20220902,000000,69.1553,69.2752,66.3941,66.6887,518077.11839745,0
+TW.US,D,20220906,000000,66.7986,67.7672,66.1794,66.8984,432525.18426478,0
+TW.US,D,20220907,000000,66.8984,66.8984,65.2507,65.75,1043318.0284118,0
+TW.US,D,20220908,000000,65.3506,66.7886,65.1908,66.5289,937818.82995037,0
+TW.US,D,20220909,000000,66.7686,68.3365,66.2893,67.9071,536882.82241819,0
+TW.US,D,20220912,000000,68.0169,68.8558,67.5386,67.937,639131.57810793,0
+TW.US,D,20220913,000000,66.5589,66.6338,65.5103,65.9198,643376.37998993,0
+TW.US,D,20220914,000000,66.1794,66.1994,64.8313,65.1708,734886.45783524,0
+TW.US,D,20220915,000000,64.7514,65.2856,63.5031,63.8226,879772.49102758,0
+TW.US,D,20220916,000000,63.5131,64.7813,62.864,64.272,983493.25869339,0
+TW.US,D,20220919,000000,64.0823,64.0823,62.1749,62.7341,745137.46912705,0
+TW.US,D,20220920,000000,62.6243,63.1985,61.1513,61.2562,709987.42532855,0
+TW.US,D,20220921,000000,61.5657,62.3447,60.6869,60.6869,928950.70882111,0
+TW.US,D,20220922,000000,60.7069,61.0464,59.9679,60.1177,801809.93020552,0
+TW.US,D,20220923,000000,60.0179,60.2575,59.189,59.5385,772566.9603164,0
+TW.US,D,20220926,000000,59.169,59.4986,58.4899,58.9793,1095395.2085663,0
+TW.US,D,20220927,000000,59.3588,59.6384,57.7709,57.9507,878354.55296084,0
+TW.US,D,20220928,000000,57.9906,58.6797,57.5712,58.5099,1104094.0983868,0
+TW.US,D,20220929,000000,58.3402,58.4949,57.3415,57.6012,778098.52096659,0
+TW.US,D,20220930,000000,57.5412,58.0603,56.1282,56.3429,1091622.0513379,0
+TW.US,D,20221003,000000,56.3329,57.7809,55.564,57.5013,1325089.1589538,0
+TW.US,D,20221004,000000,58.44,59.0092,57.8408,58.5099,1200263.5447522,0
+TW.US,D,20221005,000000,57.7709,58.5998,57.5812,57.8209,833383.08503905,0
+TW.US,D,20221006,000000,57.5113,58.9194,55.5839,57.3715,702733.5105295,0
+TW.US,D,20221007,000000,56.7124,56.9321,54.7451,55.2544,738854.88195846,0
+TW.US,D,20221010,000000,55.6339,55.6339,52.9975,53.0074,576892.50847508,0
+TW.US,D,20221011,000000,52.8477,53.2771,51.5794,52.1386,1293137.4867549,0
+TW.US,D,20221012,000000,52.6479,53.6765,52.3384,53.0674,1019672.7095064,0
+TW.US,D,20221013,000000,51.6493,54.5953,51.3996,54.1758,1169665.7230239,0
+TW.US,D,20221014,000000,54.7251,55.6289,53.0274,53.2871,1102103.3774286,0
+TW.US,D,20221017,000000,54.5453,55.4441,53.9643,54.8449,960154.35860759,0
+TW.US,D,20221018,000000,56.1731,56.6175,54.4545,54.6252,1064410.8585232,0
+TW.US,D,20221019,000000,54.4455,54.5853,52.9176,53.2771,514826.67562582,0
+TW.US,D,20221020,000000,53.5267,54.056,52.8976,53.1173,467768.35535156,0
+TW.US,D,20221021,000000,53.0574,54.4055,52.3683,54.056,852141.7247313,0
+TW.US,D,20221024,000000,54.2557,54.5054,52.9675,53.0174,795581.41694625,0
+TW.US,D,20221025,000000,53.4369,54.9049,53.4369,54.4754,1364071.4407335,0
+TW.US,D,20221026,000000,54.765,55.4142,53.6665,53.6765,875138.15672471,0
+TW.US,D,20221027,000000,54.4255,56.1531,53.6965,54.066,1384586.4811101,0
+TW.US,D,20221028,000000,54.1159,55.8036,54.096,55.5939,652587.97058028,0
+TW.US,D,20221031,000000,55.3143,55.9135,54.8949,55.0047,849535.16202811,0
+TW.US,D,20221101,000000,55.9235,56.0633,54.4954,55.5839,1592428.5639182,0
+TW.US,D,20221102,000000,55.564,56.7324,54.4954,55.1845,887614.20924837,0
+TW.US,D,20221103,000000,54.2957,56.0333,53.7465,55.4641,1055327.4431253,0
+TW.US,D,20221104,000000,55.7038,56.223,54.046,55.7936,956040.73602414,0
+TW.US,D,20221107,000000,56.0533,56.1831,55.1945,55.7936,619740.07340284,0
+TW.US,D,20221108,000000,55.8236,57.4614,55.4841,57.3715,989982.12781236,0
+TW.US,D,20221109,000000,57.022,57.5013,56.3029,56.3429,622658.061769,0
+TW.US,D,20221110,000000,58.1105,59.2289,57.8508,59.0891,891113.99282412,0
+TW.US,D,20221111,000000,59.2988,59.5385,58.3901,58.9693,811324.9355093,0
+TW.US,D,20221114,000000,58.7696,59.4187,58.0605,58.1105,779533.48230108,0
+TW.US,D,20221115,000000,58.8894,59.5285,58.3002,58.42,1024342.0917135,0
+TW.US,D,20221116,000000,58.4001,58.7795,57.6711,57.691,564242.21779916,0
+TW.US,D,20221117,000000,57.1118,57.6211,56.4827,57.5712,471260.12797778,0
+TW.US,D,20221118,000000,57.9707,58.1404,56.7873,57.1717,498040.73225523,0
+TW.US,D,20221121,000000,57.2217,57.9507,56.9521,57.7809,484027.57879058,0
+TW.US,D,20221122,000000,57.691,58.2303,57.4414,57.6511,453689.11155329,0
+TW.US,D,20221123,000000,57.6111,58.2053,57.4214,57.9507,658608.19915177,0
+TW.US,D,20221125,000000,57.7609,58.2553,57.721,58.0705,162860.60119939,0
+TW.US,D,20221128,000000,57.8009,58.0705,57.4214,58.0505,1184618.1603209,0
+TW.US,D,20221129,000000,58.2303,59.3787,58.2303,58.45,636578.08794537,0
+TW.US,D,20221130,000000,58.74,61.56,58.55,61.46,932779,0
+TW.US,D,20221201,000000,61.53,63.14,61.12,62.9,773785,0
+TW.US,D,20221202,000000,62.18,63.67,62.11,63.42,613184,0
+TW.US,D,20221205,000000,63.69,64.06,62.52,63.96,766233,0
+TW.US,D,20221206,000000,63.91,65.24,63.61,64.75,961520,0
+TW.US,D,20221207,000000,65.01,65.9,63.56,64.35,1643644,0
+TW.US,D,20221208,000000,64.22,65.25,63.83,64.21,1160113,0
+TW.US,D,20221209,000000,63.79,64.76,63.65,64.55,1410749,0
+TW.US,D,20221212,000000,65.1,66.06,64.81,65.48,3070982,0
+TW.US,D,20221213,000000,66.13,66.77,64.91,65.55,1452560,0
+TW.US,D,20221214,000000,65.28,65.83,64.05,64.21,1031381,0
+TW.US,D,20221215,000000,63.64,64.4,63.18,64.15,1627599,0
+TW.US,D,20221216,000000,63.92,64.315,62.415,62.89,5258843,0
+TW.US,D,20221219,000000,62.65,63.13,61.2,61.7,749014,0
+TW.US,D,20221220,000000,61.44,61.93,60.38,61.78,759104,0
+TW.US,D,20221221,000000,62.43,63.3,61.76,63.29,913548,0
+TW.US,D,20221222,000000,62.9,63.21,61.52,63.14,755161,0
+TW.US,D,20221223,000000,63.07,65.1,62.67,64.27,1708233,0
+TW.US,D,20221227,000000,65.14,65.27,63.94,64.34,1222684,0
+TW.US,D,20221228,000000,64.4,65.29,64.0601,64.4,1242303,0
+TW.US,D,20221229,000000,65.05,66.57,64.73,66.17,568702,0
+TW.US,D,20221230,000000,65.47,66.35,64.36,64.93,460096,0
+TW.US,D,20230103,000000,65.76,66.58,64.59,65.34,488077,0
+TW.US,D,20230104,000000,65.45,65.84,63.38,63.94,749602,0
+TW.US,D,20230105,000000,63.16,64.74,62.45,63.52,1391101,0
+TW.US,D,20230106,000000,64.47,66.87,63.08,66.72,671130,0
+TW.US,D,20230109,000000,67.29,69.295,66.75,68.24,821531,0
+TW.US,D,20230110,000000,67.88,69.57,67.88,68.77,863330,0
+TW.US,D,20230111,000000,69.45,70.865,67.85,70.26,886048,0
+TW.US,D,20230112,000000,71.37,71.8,69.91,71.25,583609,0
+TW.US,D,20230113,000000,71.25,72.15,71.015,71.61,500513,0
+TW.US,D,20230117,000000,72.3,73.125,71.35,72.31,1096723,0
+TW.US,D,20230118,000000,73.11,73.22,72.02,72.83,965280,0
+TW.US,D,20230119,000000,72.41,73.07,71.09,71.15,681228,0
+TW.US,D,20230120,000000,71.6,72.87,70.75,72.25,450025,0
+TW.US,D,20230123,000000,72.36,72.6,70.815,72.49,583173,0
+TW.US,D,20230124,000000,72.48,72.55,70.91,71.6,760968,0
+TW.US,D,20230125,000000,70.77,74.02,70.145,73.89,792276,0
+TW.US,D,20230126,000000,74.14,75.49,73.9,75.18,847154,0
+TW.US,D,20230127,000000,74.97,76.22,74.43,75.98,606135,0
+TW.US,D,20230130,000000,75.66,76.19,74.31,74.38,797388,0
+TW.US,D,20230131,000000,74,74.57,73.54,74.54,871191,0
+TW.US,D,20230201,000000,74.54,76.24,74.22,75.6,945356,0
+TW.US,D,20230202,000000,76.5,76.5,70.89,71.33,1891065,0
+TW.US,D,20230203,000000,70.72,73.27,70.26,71.97,968380,0
+TW.US,D,20230206,000000,71.18,73.78,70.85,73.34,901901,0
+TW.US,D,20230207,000000,73.26,74.945,72.545,74.7,619183,0
+TW.US,D,20230208,000000,74.34,74.73,73.56,73.62,704758,0
+TW.US,D,20230209,000000,74.03,74.09,72.5,73.05,543282,0
+TW.US,D,20230210,000000,72.99,73.72,72.45,73.69,411961,0
+TW.US,D,20230213,000000,74.07,74.69,73.23,73.75,485334,0
+TW.US,D,20230214,000000,73.87,75.21,73.52,74.47,803358,0
+TW.US,D,20230215,000000,74.15,75.77,73.655,75.67,633343,0
+TW.US,D,20230216,000000,74.98,74.98,73.11,73.26,710742,0
+TW.US,D,20230217,000000,72.74,73.44,71.78,72.57,620355,0
+TW.US,D,20230221,000000,72.57,73.5,71.4,72.09,1361641,0
+TW.US,D,20230222,000000,72.28,75.5,70.45,71.39,459061,0
+TW.US,D,20230223,000000,72.17,72.39,70.98,71.36,427349,0
+TW.US,D,20230224,000000,70.77,71.7,70.755,71.05,644045,0
+TW.US,D,20230227,000000,71.85,72.12,70.52,70.92,484613,0
+TW.US,D,20230228,000000,70.87,72.44,70.48,70.89,1032235,0
+TW.US,D,20230301,000000,71.1,71.69,70.2,71.57,654792,0
+TW.US,D,20230302,000000,71.49,72.67,70.84,72.5,558089,0
+TW.US,D,20230303,000000,73.01,74.56,72.51,74.51,943099,0
+TW.US,D,20230306,000000,74.24,74.605,72.39,72.43,989361,0
+TW.US,D,20230307,000000,72.63,72.94,71.37,71.85,831225,0
+TW.US,D,20230308,000000,71.69,72.24,71.36,71.56,454085,0
+TW.US,D,20230309,000000,71.54,71.62,70.66,70.66,700151,0
+TW.US,D,20230310,000000,70.36,70.595,67.99,68.4,904362,0
+TW.US,D,20230313,000000,68.18,69.005,67.03,67.36,929893,0
+TW.US,D,20230314,000000,68.38,69.66,67.59,69.56,696347,0
+TW.US,D,20230315,000000,68.89,70.39,68.24,70.04,1010093,0
+TW.US,D,20230316,000000,70.21,74.3,69.7,74.19,1682124,0
+TW.US,D,20230317,000000,74.61,76.45,74.21,75.94,1923908,0
+TW.US,D,20230320,000000,75.94,75.94,74.42,75.04,1310964,0
+TW.US,D,20230321,000000,75.62,75.73,74.61,75.33,860814,0
+TW.US,D,20230322,000000,75.02,75.8,74.08,74.08,725838,0
+TW.US,D,20230323,000000,74.28,74.985,73.53,74,468254,0
+TW.US,D,20230324,000000,73.69,74.71,72.86,74.47,406066,0
+TW.US,D,20230327,000000,74.5,75.04,73.8,73.98,478141,0
+TW.US,D,20230328,000000,74.08,75.66,74.075,75.43,569076,0
+TW.US,D,20230329,000000,76.01,78.43,75.825,78.09,1322809,0
+TW.US,D,20230330,000000,78.47,79.06,77.93,79.02,962786,0
+TW.US,D,20230331,000000,79.61,79.98,78.47,79.02,1470403,0
+TW.US,D,20230403,000000,78.9,79.2,78.36,78.42,886835,0
+TW.US,D,20230404,000000,78.35,79.59,78.11,79.34,836485,0
+TW.US,D,20230405,000000,78,78,72.17,73.3,2150103,0
+TW.US,D,20230406,000000,73.35,74.94,72.95,74.47,869153,0
+TW.US,D,20230410,000000,74.5,74.71,71.52,71.8,774842,0
+TW.US,D,20230411,000000,72.15,72.27,69.895,70.79,1236903,0
+TW.US,D,20230412,000000,71.43,71.7,70.2,70.72,791732,0
+TW.US,D,20230413,000000,70.64,71.19,69.71,69.99,459780,0
+TW.US,D,20230414,000000,70.09,70.61,68.56,70.6,851834,0
+TW.US,D,20230417,000000,69.45,71.8,69.35,71.76,981517,0
+TW.US,D,20230418,000000,71.68,72.855,71.03,72.5,1304218,0
+TW.US,D,20230419,000000,72.62,74.7,72.25,73.86,1148701,0
+TW.US,D,20230420,000000,73.81,74.42,72.72,72.9,995184,0
+TW.US,D,20230421,000000,72.73,73.2,71.74,72.31,799809,0
+TW.US,D,20230424,000000,72.36,72.68,70.81,71.33,1118790,0
+TW.US,D,20230425,000000,70.77,71.1,69.75,70.35,1254350,0
+TW.US,D,20230426,000000,69.9,70.38,69.08,69.74,1155525,0
+TW.US,D,20230427,000000,71.57,72.43,67.44,69.35,1763421,0
+TW.US,D,20230428,000000,69.18,71.16,69.18,70.41,1092330,0
+TW.US,D,20230501,000000,70.41,72.2,70.41,71.88,1021128,0
+TW.US,D,20230502,000000,71.82,71.86,69.96,70.61,635932,0
+TW.US,D,20230503,000000,70.76,70.85,67.86,68.64,1310258,0
+TW.US,D,20230504,000000,68.63,69.97,68.14,69.89,628367,0
+TW.US,D,20230505,000000,70.59,71.93,70.07,71.84,605882,0
+TW.US,D,20230508,000000,71.84,72.49,71.18,72.43,603893,0
+TW.US,D,20230509,000000,72.21,73.15,71.74,72.11,558695,0
+TW.US,D,20230510,000000,72.59,73.7,71.54,72.34,463676,0
+TW.US,D,20230511,000000,72.34,72.7999,71.66,72.44,319025,0
+TW.US,D,20230512,000000,72.5,73.01,72.44,72.8,494797,0
+TW.US,D,20230515,000000,73.25,74.59,73.125,73.56,710020,0
+TW.US,D,20230516,000000,73.53,73.83,72.27,72.61,970126,0
+TW.US,D,20230517,000000,72.64,73.04,70.94,71.23,737935,0
+TW.US,D,20230518,000000,71.1,71.225,69.78,70.37,684580,0
+TW.US,D,20230519,000000,70.45,71,69.65,69.89,656050,0
+TW.US,D,20230522,000000,70.21,71.62,69.88,71.48,521822,0
+TW.US,D,20230523,000000,71.02,71.255,70.07,70.37,478277,0
+TW.US,D,20230524,000000,70.37,70.815,69.52,69.8,415010,0
+TW.US,D,20230525,000000,69.86,70.25,67.95,68.48,561685,0
+TW.US,D,20230526,000000,68.49,69.82,68.12,69.03,894121,0
+TW.US,D,20230530,000000,69.19,69.48,67.96,68.8,796619,0
+TW.US,D,20230531,000000,68.61,68.61,66.49,66.95,3993699,0
+TW.US,D,20230601,000000,67.33,68.555,67.33,68,743225,0
+TW.US,D,20230602,000000,67.99,70.735,67.88,70.36,762197,0
+TW.US,D,20230605,000000,70.39,70.99,68.44,69.2,866540,0
+TW.US,D,20230606,000000,69.23,70.38,68.17,68.81,579774,0
+TW.US,D,20230607,000000,68.67,69.44,68.115,69.19,832610,0
+TW.US,D,20230608,000000,68.98,70.91,68.65,70.8,807013,0
+TW.US,D,20230609,000000,70.93,71.275,70.54,70.81,511935,0
+TW.US,D,20230612,000000,70.56,70.6,69.15,69.81,714387,0
+TW.US,D,20230613,000000,69.97,70.53,68.44,68.55,447002,0
+TW.US,D,20230614,000000,68.32,72.07,68.03,71.6,1029154,0
+TW.US,D,20230615,000000,71.28,71.88,70.65,71.21,780431,0
+TW.US,D,20230616,000000,70.98,71.79,70.27,70.79,1337179,0
+TW.US,D,20230620,000000,70.21,70.84,69.675,70.33,526556,0
+TW.US,D,20230621,000000,69.93,72.12,69.19,69.42,612468,0
+TW.US,D,20230622,000000,69.38,69.77,68.7,69.38,468965,0
+TW.US,D,20230623,000000,69.03,70.075,68.7775,69.38,1671944,0
+TW.US,D,20230626,000000,69.41,69.71,68.08,68.46,708695,0
+TW.US,D,20230627,000000,68.72,70.2993,68.72,68.77,696485,0
+TW.US,D,20230628,000000,69.48,69.48,67.71,68.46,621245,0
+TW.US,D,20230629,000000,68.26,68.87,67.9,68.14,652342,0
+TW.US,D,20230630,000000,68.67,69.72,68.16,68.48,638454,0
+TW.US,D,20230703,000000,68.25,68.94,67.57,67.99,348502,0
+TW.US,D,20230705,000000,67.5,67.5,64.96,65.76,921954,0
+TW.US,D,20230706,000000,65.15,66.34,64.83,65.85,966365,0
+TW.US,D,20230707,000000,65.64,66.36,65.35,65.6,426668,0
+TW.US,D,20230710,000000,65.36,65.88,65.355,65.71,585241,0
+TW.US,D,20230711,000000,65.7,66.535,65.68,66.27,538792,0
+TW.US,D,20230712,000000,66.61,67.4,66.43,67.15,617171,0
+TW.US,D,20230713,000000,67.22,68.26,66.97,68.12,592479,0
+TW.US,D,20230714,000000,68.48,69.74,68.41,69.26,776305,0
+TW.US,D,20230717,000000,69.31,70.14,68.47,69.54,758142,0
+TW.US,D,20230718,000000,69.61,71.12,69.07,71.04,738547,0
+TW.US,D,20230719,000000,71.59,72.48,71.5495,72.31,829650,0
+TW.US,D,20230720,000000,72.23,74.11,72.19,74.1,1069166,0
+TW.US,D,20230721,000000,74.44,74.89,73.28,74.77,803503,0
+TW.US,D,20230724,000000,74.77,75.2,74.1,74.87,780991,0
+TW.US,D,20230725,000000,74.68,75,73.3,74.23,721930,0
+TW.US,D,20230726,000000,74.49,74.86,74.08,74.63,710802,0
+TW.US,D,20230727,000000,76.13,81.2316,74.815,80.46,1751477,0
+TW.US,D,20230728,000000,81.65,83.49,81.52,82.67,994063,0
+TW.US,D,20230731,000000,82.97,82.97,81.63,81.79,769009,0
+TW.US,D,20230801,000000,81.82,82.3,81.04,81.33,679759,0
+TW.US,D,20230802,000000,81.07,81.495,80.18,80.89,816353,0
+TW.US,D,20230803,000000,80.83,82.585,80.395,82.1,1074310,0
+TW.US,D,20230804,000000,82.02,83.77,81.71,82.44,1427722,0
+TW.US,D,20230807,000000,83.37,84.89,82.02,83.96,713193,0
+TW.US,D,20230808,000000,82.27,82.565,81.09,81.83,845877,0
+TW.US,D,20230809,000000,81.83,82.03,81.045,81.37,635717,0
+TW.US,D,20230810,000000,81.43,82.295,81.12,81.5,615385,0
+TW.US,D,20230811,000000,80.8,81.79,80.63,81.67,446980,0
+TW.US,D,20230814,000000,81.6,82.76,81.53,82.02,651603,0
+TW.US,D,20230815,000000,81.88,82.31,80.94,81.01,689713,0
+TW.US,D,20230816,000000,80.5,83.17,80.5,83.05,1343516,0
+TW.US,D,20230817,000000,83.11,83.35,81.4,82.75,925245,0
+TW.US,D,20230818,000000,82.01,83.53,82.01,83.29,508721,0
+TW.US,D,20230821,000000,83.07,84.88,82.935,84.28,683567,0
+TW.US,D,20230822,000000,84.23,85.13,84.1,84.87,589652,0
+TW.US,D,20230823,000000,84.8,85.5975,84.69,85.41,969375,0
+TW.US,D,20230824,000000,85.32,87.53,85.17,85.58,1033295,0
+TW.US,D,20230825,000000,85.58,86.33,84.529,85.3,621736,0
+TW.US,D,20230828,000000,85.41,85.95,84.89,85.53,1054936,0
+TW.US,D,20230829,000000,85.54,86.6699,85.23,86.01,741936,0
+TW.US,D,20230830,000000,86.14,87.08,86,86.6,616061,0
+TW.US,D,20230831,000000,86.77,86.84,86.03,86.43,929101,0
+TW.US,D,20230901,000000,86.63,86.98,85.37,86,1296393,0
+TW.US,D,20230905,000000,85.28,86.29,85.16,85.29,878910,0
+TW.US,D,20230906,000000,85.5,85.75,83.97,84.52,1119237,0
+TW.US,D,20230907,000000,84.89,85.53,84.48,85.53,1012793,0
+TW.US,D,20230908,000000,85.52,86.29,84.69,86.22,566782,0
+TW.US,D,20230911,000000,86.23,87.03,86,86.39,508364,0
+TW.US,D,20230912,000000,86.39,86.905,85.61,85.86,418788,0
+TW.US,D,20230913,000000,85.67,85.97,84.38,84.51,537886,0
+TW.US,D,20230914,000000,84.6,84.75,83.88,84.65,976276,0
+TW.US,D,20230915,000000,84.55,84.61,82.54,83.27,1998911,0
+TW.US,D,20230918,000000,83.03,84.36,82.96,84.03,684189,0
+TW.US,D,20230919,000000,84.14,84.345,83.39,83.56,619207,0
+TW.US,D,20230920,000000,83.6,84.86,82.845,84.22,918282,0
+TW.US,D,20230921,000000,83.7,84.01,82,82.16,815017,0
+TW.US,D,20230922,000000,82.43,82.73,81.28,81.79,953474,0
+TW.US,D,20230925,000000,81.58,81.87,80.895,81.23,698924,0
+TW.US,D,20230926,000000,80.74,81.46,80.2,80.63,612753,0
+TW.US,D,20230927,000000,80.63,80.93,79.934,79.98,1020449,0
+TW.US,D,20230928,000000,80.21,81.215,79.78,80.58,732056,0
+TW.US,D,20230929,000000,81.04,81.42,79.8,80.2,1024179,0
+TW.US,D,20231002,000000,80.11,80.23,78.75,80,1054702,0
+TW.US,D,20231003,000000,80.61,83.12,79.67,79.82,906518,0
+TW.US,D,20231004,000000,79.85,81.39,79.23,81.08,1052631,0
+TW.US,D,20231005,000000,81.74,82.26,80.61,82.13,1208779,0
+TW.US,D,20231006,000000,81.78,84.1075,81.675,83.69,893840,0
+TW.US,D,20231009,000000,83.42,84.455,83.09,83.17,609174,0
+TW.US,D,20231010,000000,83.41,84.225,82.855,83.2,609469,0
+TW.US,D,20231011,000000,83.38,84.01,82.93,83.14,573595,0
+TW.US,D,20231012,000000,83.7,83.92,82.8601,83.25,740244,0
+TW.US,D,20231013,000000,83.32,84.35,83,83.17,970446,0
+TW.US,D,20231016,000000,83.5,84.765,83.24,83.46,462136,0
+TW.US,D,20231017,000000,83.2,84.71,83.01,84.18,948515,0
+TW.US,D,20231018,000000,83.94,84.7,82.98,83.01,837011,0
+TW.US,D,20231019,000000,82.74,83.17,81.86,82.47,1010391,0
+TW.US,D,20231020,000000,82.37,82.85,81.345,81.39,793462,0
+TW.US,D,20231023,000000,81.54,84.455,81.405,83.21,1108432,0
+TW.US,D,20231024,000000,83.61,84.29,83.06,83.47,983773,0
+TW.US,D,20231025,000000,82.85,84.25,82.415,83.39,1648679,0
+TW.US,D,20231026,000000,80.95,90.12,80.95,87.88,1482595,0
+TW.US,D,20231027,000000,88.83,88.83,86.81,87.71,1140686,0
+TW.US,D,20231030,000000,88.07,89.91,87.39,88.79,1061969,0
+TW.US,D,20231031,000000,89.12,90.335,88.5,90.01,828729,0
+TW.US,D,20231101,000000,90.87,90.87,89.35,90.48,808371,0
+TW.US,D,20231102,000000,91.03,92.03,90.75,91.53,898856,0
+TW.US,D,20231103,000000,92.44,92.62,91.07,91.95,1085819,0
+TW.US,D,20231106,000000,92.38,92.77,91.65,92.01,533330,0
+TW.US,D,20231107,000000,92.22,92.72,91.89,92,488622,0
+TW.US,D,20231108,000000,92.39,92.75,92,92.62,488432,0
+TW.US,D,20231109,000000,92.5,93.1,92.16,92.37,566138,0
+TW.US,D,20231110,000000,92.46,93.455,92.035,93.25,443762,0
+TW.US,D,20231113,000000,93.25,93.4504,92.11,92.79,515711,0
+TW.US,D,20231114,000000,93.57,93.93,92.4,92.61,570602,0
+TW.US,D,20231115,000000,92.89,92.925,90.515,91.27,1225425,0
+TW.US,D,20231116,000000,92.94,92.97,91.82,92.3,1114650,0
+TW.US,D,20231117,000000,92.02,93.55,91.8009,93.42,514502,0
+TW.US,D,20231120,000000,93.11,94.025,92.39,93.42,458949,0
+TW.US,D,20231121,000000,93.6,94.96,93.35,94.43,548865,0
+TW.US,D,20231122,000000,94.99,95.57,94.6,95.12,370366,0
+TW.US,D,20231124,000000,95.5,96.02,95.19,95.36,195680,0
+TW.US,D,20231127,000000,95.26,96.63,95.25,96.07,655624,0
+TW.US,D,20231128,000000,95.14,96.27,94.31,94.56,1180961,0
+TW.US,D,20231129,000000,94.45,95.85,94,95.01,1045280,0
+TW.US,D,20231130,000000,94.77,97.11,94.5147,96.9,1292671,0
+TW.US,D,20231201,000000,96.7,97.18,94.63,94.79,1233732,0
+TW.US,D,20231204,000000,95.21,95.435,94.09,94.64,1020285,0
+TW.US,D,20231205,000000,94.42,95.855,94.39,94.83,1184368,0
+TW.US,D,20231206,000000,94.51,95.2,91.695,92.69,1243227,0
+TW.US,D,20231207,000000,92.84,93.12,91.09,91.47,891204,0
+TW.US,D,20231208,000000,91.39,92,89.86,90.35,1424550,0
+TW.US,D,20231211,000000,90.35,92.3,89.66,92.18,1909938,0
+TW.US,D,20231212,000000,92.54,93.08,91.27,91.61,1134684,0
+TW.US,D,20231213,000000,91.82,92.1575,89.28,90.4,1736556,0
+TW.US,D,20231214,000000,90.75,90.86,87.42,87.94,2413810,0
+TW.US,D,20231215,000000,86.08,88.41,86.06,88.24,4522939,0
+TW.US,D,20231218,000000,88.98,90.515,88.81,90.04,1159392,0
+TW.US,D,20231219,000000,89.86,90.43,89.175,90.41,699342,0
+TW.US,D,20231220,000000,90.27,91.36,89.6,89.6,820181,0
+TW.US,D,20231221,000000,89.84,91.23,89.555,91,814772,0
+TW.US,D,20231222,000000,90.9,91.64,90.66,91.21,627766,0
+TW.US,D,20231226,000000,91.32,92.19,90.51,90.53,365472,0
+TW.US,D,20231227,000000,90.25,90.7,89.96,90.63,614896,0
+TW.US,D,20231228,000000,90.9,91.44,90.06,90.37,432142,0
+TW.US,D,20231229,000000,90.59,91.38,90.13,90.88,527204,0
+TW.US,D,20240102,000000,90.52,90.8451,88.49,89.27,832693,0
+TW.US,D,20240103,000000,89.54,90.08,88.62,88.97,911423,0
+TW.US,D,20240104,000000,89.98,95.42,89.725,95.1,2764492,0
+TW.US,D,20240105,000000,95.45,96.1,92.77,93,1682440,0
+TW.US,D,20240108,000000,94.59,95.975,93.81,95.3,1604254,0
+TW.US,D,20240109,000000,94.67,94.98,93.2,93.3,1101583,0
+TW.US,D,20240110,000000,93.87,94.68,93.05,93.85,1558285,0
+TW.US,D,20240111,000000,94,95.425,93.71,95.05,1309099,0
+TW.US,D,20240112,000000,96,97,95.5,95.91,921450,0
+TW.US,D,20240116,000000,95.58,96.87,95,95.68,782950,0
+TW.US,D,20240117,000000,95,95.81,94.31,95.23,654907,0
+TW.US,D,20240118,000000,95.85,98.06,95.355,98.03,1599651,0
+TW.US,D,20240119,000000,98.6,99.235,97.69,97.95,929518,0
+TW.US,D,20240122,000000,98.51,99.29,97.8951,98.08,784773,0
+TW.US,D,20240123,000000,98.08,98.14,96.8801,97.78,728631,0
+TW.US,D,20240124,000000,98.1,98.63,96.94,97.82,545312,0
+TW.US,D,20240125,000000,98.08,98.41,96.56,98.28,914100,0
+TW.US,D,20240126,000000,98.3,98.488,97.485,97.83,440121,0
+TW.US,D,20240129,000000,98.03,100.24,97.661,99.02,901672,0
+TW.US,D,20240130,000000,98.79,99.99,98.36,98.37,988467,0
+TW.US,D,20240131,000000,98.01,98.92,95.01,95.39,1231282,0
+TW.US,D,20240201,000000,94.95,96.61,91.19,95.26,1629276,0
+TW.US,D,20240202,000000,95.3,96.94,94.385,96.83,1023261,0
+TW.US,D,20240205,000000,97.19,98.725,96.71,97.37,1394078,0
+TW.US,D,20240206,000000,95.84,98.3299,94.92,97.11,1216454,0
+TW.US,D,20240207,000000,99,101.37,98.365,99.45,1357427,0
+TW.US,D,20240208,000000,100.28,101.99,100,101.03,1049988,0
+TW.US,D,20240209,000000,101.5,102.86,100.8348,102.39,800534,0
+TW.US,D,20240212,000000,102.31,102.63,100.06,100.07,715318,0
+TW.US,D,20240213,000000,99.51,101.855,98.7867,101.49,923325,0
+TW.US,D,20240214,000000,102.14,104.1,102,102.55,1038905,0
+TW.US,D,20240215,000000,102.55,103.02,101.94,101.99,607486,0
+TW.US,D,20240216,000000,102.15,103.5,101.39,101.51,777897,0
+TW.US,D,20240220,000000,101.55,103.31,101.55,102.5,1008824,0
+TW.US,D,20240221,000000,102.38,103.27,101.445,102.17,1069285,0
+TW.US,D,20240222,000000,103.59,105.26,102.9601,104.6,1553975,0
+TW.US,D,20240223,000000,104.7,105.51,104.33,105.09,541586,0
+TW.US,D,20240226,000000,105,105.87,104.87,105.21,561068,0
+TW.US,D,20240227,000000,105.27,105.41,104.33,105.11,619753,0
+TW.US,D,20240228,000000,104.97,106.43,104.595,105.94,593119,0
+TW.US,D,20240229,000000,108.04,108.04,104.475,105.82,1233438,0
+TW.US,D,20240301,000000,105.66,105.74,102.96,104.81,1351798,0
+TW.US,D,20240304,000000,105.36,106.695,104.9,105.69,812998,0
+TW.US,D,20240305,000000,105,106.72,104.25,104.71,620126,0
+TW.US,D,20240306,000000,103.69,104.43,102.4,104.1,1235797,0
+TW.US,D,20240307,000000,104.8,105.77,103.47,103.6,592776,0
+TW.US,D,20240308,000000,103.45,104.76,102.83,102.88,618301,0
+TW.US,D,20240311,000000,103.07,103.47,101.866,103.18,582433,0
+TW.US,D,20240312,000000,103.49,104.805,103.23,104.04,906284,0
+TW.US,D,20240313,000000,104.05,105.125,103.58,104.65,500375,0
+TW.US,D,20240314,000000,104.28,104.73,103.63,104.66,553715,0
+TW.US,D,20240315,000000,104.17,105.13,103.89,104.19,651239,0
+TW.US,D,20240318,000000,104.21,105.08,103.04,103.82,562069,0
+TW.US,D,20240319,000000,103.35,104.44,102.69,103.64,962563,0
+TW.US,D,20240320,000000,103.31,104.755,102.64,104.24,780751,0
+TW.US,D,20240321,000000,104.53,106.09,104.47,105.63,741466,0
+TW.US,D,20240322,000000,105.54,106.1499,104.63,105.23,519841,0
+TW.US,D,20240325,000000,105.45,105.69,104.27,104.86,558412,0
+TW.US,D,20240326,000000,105.35,107.35,104.707,107.21,942036,0
+TW.US,D,20240327,000000,107.82,107.86,103.95,104.4,660296,0
+TW.US,D,20240328,000000,104.59,105.21,104.12,104.17,717822,0
+TW.US,D,20240401,000000,104.2,104.93,102.42,103.54,907401,0
+TW.US,D,20240402,000000,103.43,103.43,101.15,101.31,812521,0
+TW.US,D,20240403,000000,101.01,101.555,100.13,100.33,1015490,0
+TW.US,D,20240404,000000,101.39,102.135,100.05,100.1,1007031,0
+TW.US,D,20240405,000000,100.67,102.45,100.05,102.4,897027,0
+TW.US,D,20240408,000000,104.71,104.71,100.82,102.02,1022702,0
+TW.US,D,20240409,000000,102.66,103.58,101.92,103.03,1047867,0
+TW.US,D,20240410,000000,102.28,104.03,102.27,103.18,666305,0
+TW.US,D,20240411,000000,103.28,103.55,102.31,103.01,508672,0
+TW.US,D,20240412,000000,102.78,102.92,101.47,102.13,788468,0
+TW.US,D,20240415,000000,102.84,103.19,98.93,99.75,902425,0
+TW.US,D,20240416,000000,100.04,101.11,99.1,100.65,642340,0
+TW.US,D,20240417,000000,100.82,100.97,98.9375,100.31,590577,0
+TW.US,D,20240418,000000,101.26,101.63,99.94,101,451170,0
+TW.US,D,20240419,000000,101.03,101.54,100.72,101,470158,0
+TW.US,D,20240422,000000,101.36,102.48,100.89,101.62,511933,0
+TW.US,D,20240423,000000,101.92,102.33,100.54,101.83,786016,0
+TW.US,D,20240424,000000,101.84,103.2,101.2,102.96,1269517,0
+TW.US,D,20240425,000000,102.12,106.14,101.19,102.15,1205562,0
+TW.US,D,20240426,000000,103.12,103.12,100.88,101.84,582917,0
+TW.US,D,20240429,000000,102.05,102.34,100.7398,101.5,1055733,0
+TW.US,D,20240430,000000,102.15,102.59,100.38,101.71,919596,0
+TW.US,D,20240501,000000,101.26,104.88,101.05,103.89,1420470,0
+TW.US,D,20240502,000000,104.83,105.85,103.37,105.5,855991,0
+TW.US,D,20240503,000000,105.68,105.68,102.225,104.54,1074032,0
+TW.US,D,20240506,000000,105.15,109.35,105.15,109.25,1274997,0
+TW.US,D,20240507,000000,110,111.4999,109.41,110.38,1425224,0
+TW.US,D,20240508,000000,110.25,111.68,109.39,111.3,964190,0
+TW.US,D,20240509,000000,111.43,113.37,111.43,113.32,1108913,0
+TW.US,D,20240510,000000,113,114.07,110.36,110.41,970002,0
+TW.US,D,20240513,000000,110.86,111.84,109.67,109.75,722861,0
+TW.US,D,20240514,000000,109.25,111.35,108.17,111.25,728242,0
+TW.US,D,20240515,000000,111.95,113.5,111.65,112.66,1012979,0
+TW.US,D,20240516,000000,112.64,113.22,111.88,112.39,918051,0
+TW.US,D,20240517,000000,113,113.065,111.5839,112.81,775400,0
+TW.US,D,20240520,000000,112.71,113.05,110.75,110.82,992386,0
+TW.US,D,20240521,000000,110.69,111.66,110.3294,111.29,826140,0
+TW.US,D,20240522,000000,111.32,111.86,110.54,110.6,615293,0
+TW.US,D,20240523,000000,110.76,111.425,110.29,110.69,711235,0
+TW.US,D,20240524,000000,110.8,112.9,110.54,112.25,586399,0
+TW.US,D,20240528,000000,112.25,112.94,110.3,110.58,966873,0
+TW.US,D,20240529,000000,109.95,110.16,108.36,108.48,967088,0
+TW.US,D,20240530,000000,108.31,110.62,107.5,108.47,814638,0
+TW.US,D,20240531,000000,109.29,109.68,107.18,109.01,1357256,0
+TW.US,D,20240603,000000,109.55,109.55,105.95,107.09,1031058,0
+TW.US,D,20240604,000000,106.99,108.29,106.5372,107.94,662898,0
+TW.US,D,20240605,000000,107.79,108.17,106.01,107.21,674913,0
+TW.US,D,20240606,000000,107.5,107.525,105.53,106.18,929367,0
+TW.US,D,20240607,000000,105.7,106.71,105.08,105.31,840001,0
+TW.US,D,20240610,000000,105.27,107.7742,104.45,104.75,932695,0
+TW.US,D,20240611,000000,104.07,105.48,103.9332,104.89,839252,0
+TW.US,D,20240612,000000,105.4,105.505,103.07,103.54,615556,0
+TW.US,D,20240613,000000,103.31,104.41,101.16,101.47,794334,0
+TW.US,D,20240614,000000,101.03,104.6326,101.03,104.31,755914,0
+TW.US,D,20240617,000000,104.37,105.055,103.64,104,822771,0
+TW.US,D,20240618,000000,104.01,106.055,103.19,105.08,593823,0
+TW.US,D,20240620,000000,103.86,105.91,103.29,105.86,631027,0
+TW.US,D,20240621,000000,105.72,105.955,104.6629,105.72,1050716,0
+TW.US,D,20240624,000000,106.01,106.98,104.28,104.4,563123,0
+TW.US,D,20240625,000000,104.54,104.865,103.515,103.89,780334,0
+TW.US,D,20240626,000000,103.36,106.25,102.79,105.98,737437,0
+TW.US,D,20240627,000000,105.98,107.35,105.052,106.69,583921,0
+TW.US,D,20240628,000000,106.22,106.86,105.09,106,1366938,0
+TW.US,D,20240701,000000,106.36,106.51,104.22,105.08,611931,0
+TW.US,D,20240702,000000,105.75,107.11,105.51,105.75,704599,0
+TW.US,D,20240703,000000,105.55,106.88,103.58,106.58,330548,0
+TW.US,D,20240705,000000,106.58,106.86,105.69,106.49,549359,0
+TW.US,D,20240708,000000,106.49,106.67,104.94,105.1,627405,0
+TW.US,D,20240709,000000,105.1,105.1799,103.43,104.25,661610,0
+TW.US,D,20240710,000000,104.58,105.85,104.445,105.05,631145,0
+TW.US,D,20240711,000000,105.11,105.34,103.765,105,1060699,0
+TW.US,D,20240712,000000,105.09,105.63,104.61,104.94,589102,0
+TW.US,D,20240715,000000,105.07,107.66,105.07,106.65,851383,0
+TW.US,D,20240716,000000,106.79,107.82,106.5001,107.75,535181,0
+TW.US,D,20240717,000000,107.79,108.41,106.5,108.01,967625,0
+TW.US,D,20240718,000000,108.82,109.4,108.5,109,739329,0
+TW.US,D,20240719,000000,109.1,109.62,108.2001,109.4,892842,0
+TW.US,D,20240722,000000,110,110.5,109.05,109.88,747773,0
+TW.US,D,20240723,000000,110.78,111.75,109.69,109.97,794135,0
+TW.US,D,20240724,000000,109.3,109.59,107.6,108.1,1152899,0
+TW.US,D,20240725,000000,104.612,107.43,104.21,104.99,1975238,0
+TW.US,D,20240726,000000,105.48,107.15,104.92,106.84,1144884,0
+TW.US,D,20240729,000000,106.46,107.7,105.92,107.43,770812,0
+TW.US,D,20240730,000000,107.95,110.25,107.95,110.12,646500,0
+TW.US,D,20240731,000000,110.94,112.94,110.55,111.68,1181370,0
+TW.US,D,20240801,000000,111.86,112.88,110.355,110.69,444272,0
+TW.US,D,20240802,000000,109.39,110.14,108.28,109.87,633051,0
+TW.US,D,20240805,000000,106.46,108.57,104.99,106.91,711965,0
+TW.US,D,20240806,000000,106.81,110.6,106.81,110,778972,0
+TW.US,D,20240807,000000,110.72,111.8599,109.83,110.63,694951,0
+TW.US,D,20240808,000000,111.79,113.92,111.02,113.28,802980,0
+TW.US,D,20240809,000000,113.44,115.475,112.51,115.4,597020,0
+TW.US,D,20240812,000000,116,116.15,114.19,115.35,563360,0
+TW.US,D,20240813,000000,115.81,116.49,114.39,115.97,626751,0
+TW.US,D,20240814,000000,116.44,117.5494,116.21,116.89,657157,0
+TW.US,D,20240815,000000,117.69,118.07,114.26,114.83,852278,0
+TW.US,D,20240816,000000,114.94,116.81,114.865,116.01,468531,0
+TW.US,D,20240819,000000,116.1,116.79,115.56,116.33,432896,0
+TW.US,D,20240820,000000,116.52,116.68,114.927,115.84,368211,0
+TW.US,D,20240821,000000,115.84,117.2699,115.03,116.31,687877,0
+TW.US,D,20240822,000000,115.9,117.46,115.46,117.16,504797,0
+TW.US,D,20240823,000000,117.92,118.68,115.89,117.45,503726,0
+TW.US,D,20240826,000000,118.1,118.495,116.715,117.19,469794,0
+TW.US,D,20240827,000000,117.25,118.31,116.875,117.21,551710,0
+TW.US,D,20240828,000000,117.24,118.125,116.03,116.46,509390,0
+TW.US,D,20240829,000000,117.01,118,116.77,117.24,395351,0
+TW.US,D,20240830,000000,117.33,118.5,116.78,118.24,530457,0
+TW.US,D,20240903,000000,118.02,118.4,116.48,117.55,520250,0
+TW.US,D,20240904,000000,117.55,118.8,116.46,116.89,402992,0
+TW.US,D,20240905,000000,117,117.94,115.28,117.61,959867,0
+TW.US,D,20240906,000000,113.73,114.21,110.62,111.81,1932087,0
+TW.US,D,20240909,000000,112.87,115.11,112.1,113.9,990660,0
+TW.US,D,20240910,000000,113.46,115.25,112.94,113.99,605075,0
+TW.US,D,20240911,000000,114.31,114.7,112.43,114.5,484848,0
+TW.US,D,20240912,000000,114.59,116.45,113.11,116.43,473276,0
+TW.US,D,20240913,000000,116.88,117.95,115.99,117.54,469252,0
+TW.US,D,20240916,000000,117.53,119.66,117.51,119.55,498198,0
+TW.US,D,20240917,000000,119.74,120.11,117.21,118.52,813746,0
+TW.US,D,20240918,000000,119.11,120.025,116.79,118.82,663325,0
+TW.US,D,20240919,000000,120.1,120.71,118.86,120.38,660399,0
+TW.US,D,20240920,000000,120,120.2825,118.28,119.48,966285,0
+TW.US,D,20240923,000000,120.39,121.46,119.91,121.06,617744,0
+TW.US,D,20240924,000000,120.85,122.07,119.92,121.92,649813,0
+TW.US,D,20240925,000000,122.43,123.41,120.95,121.43,668477,0
+TW.US,D,20240926,000000,123.06,123.32,121.37,121.65,792432,0
+TW.US,D,20240927,000000,121.1,122.87,120.845,121.75,507295,0
+TW.US,D,20240930,000000,121.26,123.75,120.98,123.67,974222,0
+TW.US,D,20241001,000000,123.68,125.76,122.28,124.85,706484,0
+TW.US,D,20241002,000000,124.32,127.26,123.645,126.79,841174,0
+TW.US,D,20241003,000000,126.72,128.06,125.01,125.66,831313,0
+TW.US,D,20241004,000000,126,132,125.95,131.41,1080040,0
+TW.US,D,20241007,000000,132.29,133.84,131.98,132.57,1321662,0
+TW.US,D,20241008,000000,133.57,134.06,132.7901,133.46,651685,0
+TW.US,D,20241009,000000,134.11,134.44,133.07,133.61,980404,0
+TW.US,D,20241010,000000,133.38,134.28,132.81,133.14,698187,0
+TW.US,D,20241011,000000,133.14,134.27,132.77,133.44,537135,0
+TW.US,D,20241014,000000,133.87,135.31,133.87,135.07,920633,0
+TW.US,D,20241015,000000,132.62,136.135,131.31,134.49,938504,0
+TW.US,D,20241016,000000,134.67,135.42,132.08,133.7,1208371,0
+TW.US,D,20241017,000000,134.67,134.87,132.62,132.75,861350,0
+TW.US,D,20241018,000000,133.43,134.04,132.92,133.04,676896,0
+TW.US,D,20241021,000000,132.85,134.575,132.615,134.47,859240,0
+TW.US,D,20241022,000000,133.25,134.03,132.29,133.13,804676,0
+TW.US,D,20241023,000000,133.09,133.69,131.67,132.31,851660,0
+TW.US,D,20241024,000000,132.12,133.33,132.04,133.23,493656,0
+TW.US,D,20241025,000000,133.66,134.1,131.76,132.5,552866,0
+TW.US,D,20241028,000000,133.16,133.59,131.24,131.26,1075629,0
+TW.US,D,20241029,000000,131.77,133.25,130.65,131.45,1383356,0
+TW.US,D,20241030,000000,132.29,132.29,128.1,128.79,1233369,0
+TW.US,D,20241031,000000,128.34,128.64,126.07,127,1015470,0
+TW.US,D,20241101,000000,127.07,128.14,126.27,126.9,675899,0
+TW.US,D,20241104,000000,126.76,127.4899,126.17,127.06,562877,0
+TW.US,D,20241105,000000,127,129.38,127,129.03,657818,0
+TW.US,D,20241106,000000,133,133,125.16,128.29,1677540,0
+TW.US,D,20241107,000000,129.06,131.5,129.06,129.85,753904,0
+TW.US,D,20241108,000000,130.3,132.88,130.3,131.93,715107,0
+TW.US,D,20241111,000000,132.33,132.84,129.46,129.55,726640,0
+TW.US,D,20241112,000000,129.54,130.22,127.648,128.96,1165888,0
+TW.US,D,20241113,000000,129.46,129.46,127.2,127.37,584540,0
+TW.US,D,20241114,000000,128.07,130.11,127.03,128.7,668045,0
+TW.US,D,20241115,000000,128.35,130.28,127.8,128.85,687082,0
+TW.US,D,20241118,000000,128.71,130.95,128.71,130.58,555884,0
+TW.US,D,20241119,000000,129.96,134.8999,129.96,134.46,1262980,0
+TW.US,D,20241120,000000,135.84,137.4399,133.13,135,987289,0
+TW.US,D,20241121,000000,135.24,135.83,132.03,135.07,999371,0
+TW.US,D,20241122,000000,134.92,136.23,134.27,135.99,814912,0
+TW.US,D,20241125,000000,136.81,138.2497,134.29,135,1144754,0
+TW.US,D,20241126,000000,135.2,136.96,134.09,136.32,881092,0
+TW.US,D,20241127,000000,137.45,137.93,135.09,136.04,447385,0
+TW.US,D,20241129,000000,136.07,136.76,135.13,135.5,323493,0
+TW.US,D,20241202,000000,135.77,136.21,134.01,134.48,622242,0
+TW.US,D,20241203,000000,134.82,135.71,134.12,134.3,584284,0
+TW.US,D,20241204,000000,134.6,134.97,133.18,134.36,610349,0
+TW.US,D,20241205,000000,135.02,141.687,134.55,136.12,1412930,0
+TW.US,D,20241206,000000,136,137.3599,130.16,130.84,1121520,0
+TW.US,D,20241209,000000,131.01,131.25,127.125,127.31,976255,0
+TW.US,D,20241210,000000,127.24,128.95,125.06,127.87,1031933,0
+TW.US,D,20241211,000000,128.22,131.13,126.95,130.78,1507790,0
+TW.US,D,20241212,000000,131.79,133.32,131.15,132.48,944136,0
+TW.US,D,20241213,000000,132.88,133.9722,130.61,131.5,972250,0
+TW.US,D,20241216,000000,131.42,133.94,131.42,133.54,995679,0
+TW.US,D,20241217,000000,133.48,134.2,131.07,133.29,819644,0
+TW.US,D,20241218,000000,132.63,134,130.24,130.44,983363,0
+TW.US,D,20241219,000000,130.15,131.85,130,130.33,770368,0
+TW.US,D,20241220,000000,130.39,134.24,130.15,132.73,1319227,0
+TW.US,D,20241223,000000,131.83,133.63,130.585,133.31,518015,0
+TW.US,D,20241224,000000,133.45,134.885,133.0606,134.3,163675,0
+TW.US,D,20241226,000000,134.21,135.51,132.48,135.4,334600,0
+TW.US,D,20241227,000000,134.51,134.98,133.4,134.93,380014,0
+TW.US,D,20241230,000000,133.55,134.82,131.52,133.12,405545,0
+TW.US,D,20241231,000000,133.06,133.06,129.2479,130.92,839469,0
+TW.US,D,20250102,000000,131.01,131.89,129.09,131.33,715761,0
+TW.US,D,20250103,000000,131.32,135.13,131.14,134.43,945058,0
+TW.US,D,20250106,000000,134.53,134.6,131.205,132.06,960256,0
+TW.US,D,20250107,000000,132.46,133.705,130.42,132.59,1051121,0
+TW.US,D,20250108,000000,132.8,134.87,131.58,134.06,754792,0
+TW.US,D,20250110,000000,134.5,135.02,129.67,131.08,922922,0
+TW.US,D,20250113,000000,130.43,131.93,129.84,129.98,667624,0
+TW.US,D,20250114,000000,130.54,133.12,129.73,131.93,845040,0
+TW.US,D,20250115,000000,133.34,134.21,126.02,129.07,1829972,0
+TW.US,D,20250116,000000,130.52,131.735,129.04,131.16,698541,0
+TW.US,D,20250117,000000,132,132,128.98,129.02,780942,0
+TW.US,D,20250121,000000,129.87,129.87,126.92,127.91,1154867,0
+TW.US,D,20250122,000000,128,129.06,127.08,128.57,1164568,0
+TW.US,D,20250123,000000,128.01,131.05,128.01,131,831146,0
+TW.US,D,20250124,000000,131.07,132.14,130.39,131,866044,0
+TW.US,D,20250127,000000,130,130,127.02,128.14,807354,0
+TW.US,D,20250128,000000,128.08,129.99,127.16,128.88,551562,0
+TW.US,D,20250129,000000,128.41,129.5,125.92,127.87,782590,0
+TW.US,D,20250130,000000,129.18,130.07,127.625,127.93,663120,0
+TW.US,D,20250131,000000,127.94,128.48,126.165,126.9,1817127,0
+TW.US,D,20250203,000000,124.21,127.81,123.81,127.56,1127051,0
+TW.US,D,20250204,000000,127.34,128.31,125.62,125.69,1043220,0
+TW.US,D,20250205,000000,125.85,126.8,124.19,125.18,1259523,0
+TW.US,D,20250206,000000,127.77,128.525,123.28,123.42,1622970,0
+TW.US,D,20250207,000000,123,124.805,122.31,124.35,1873351,0
+TW.US,D,20250210,000000,124.71,128.35,124.71,125.06,1570528,0
+TW.US,D,20250211,000000,124.46,124.99,122.53,124.45,1097552,0
+TW.US,D,20250212,000000,124.14,127.358,124.06,126.9,1091560,0
+TW.US,D,20250213,000000,127.09,128.77,126.5401,128.35,1113072,0
+TW.US,D,20250214,000000,127.38,128,125.6116,127.03,1046832,0
+TW.US,D,20250218,000000,127.69,127.69,126.01,127.25,733089,0
+TW.US,D,20250219,000000,127.45,129.81,127.04,129.57,1031791,0
+TW.US,D,20250220,000000,129.23,131.735,128.33,129.88,1500405,0
+TW.US,D,20250221,000000,129.88,134.85,129.69,134.15,2071622,0
+TW.US,D,20250224,000000,133.97,134.16,131.4113,132.28,1268210,0
+TW.US,D,20250225,000000,132.53,133.46,129.32,132.12,1135125,0
+TW.US,D,20250226,000000,132.02,133.515,130.92,131.01,698916,0
+TW.US,D,20250227,000000,131.85,134.14,130.94,131.08,785025,0
+TW.US,D,20250228,000000,131.15,135.67,131.15,135.37,1276590,0
+TW.US,D,20250303,000000,136.38,140.48,136.1401,137.05,1591819,0
+TW.US,D,20250304,000000,136.53,137,132.67,133.52,889615,0
+TW.US,D,20250305,000000,133.74,139.4499,133.4,135.09,620604,0
+TW.US,D,20250306,000000,132.24,134.7,130,132.83,1096747,0
+TW.US,D,20250307,000000,132.8,134.04,130.32,133.23,890564,0
+TW.US,D,20250310,000000,131.64,134.34,131.04,133.06,1021287,0
+TW.US,D,20250311,000000,133.56,137.11,133.45,135.29,1557605,0
+TW.US,D,20250312,000000,136.67,136.83,132.885,133.3,1264489,0
+TW.US,D,20250313,000000,132.59,134.32,132.35,133.65,667967,0
+TW.US,D,20250314,000000,133.94,135.9099,133.94,135.8,844520,0
+TW.US,D,20250317,000000,135.94,142.23,135.625,141.57,994328,0
+TW.US,D,20250318,000000,140.7,142.78,139.1394,140.43,1188207,0
+TW.US,D,20250319,000000,140.27,142.455,139.0001,142.27,1063184,0
+TW.US,D,20250320,000000,141.16,143.82,140.79,143,1337330,0
+TW.US,D,20250321,000000,141.73,142.905,140.47,142.41,1472833,0
+TW.US,D,20250324,000000,142.89,144.8599,142.86,144.08,931735,0
+TW.US,D,20250325,000000,144.56,145.74,143.39,145.54,778176,0
+TW.US,D,20250326,000000,145.64,146.31,143.95,145.36,550591,0
+TW.US,D,20250327,000000,144.77,147.415,144.14,146.26,659000,0
+TW.US,D,20250328,000000,145.81,146.99,144.15,146.77,1193156,0
+TW.US,D,20250331,000000,145.53,148.98,145.51,148.46,1699720,0
+TW.US,D,20250401,000000,148.52,150.31,147.11,147.95,1435985,0
+TW.US,D,20250402,000000,146.84,150.7,146.37,148.49,1606276,0
+TW.US,D,20250403,000000,147.18,152.65,146.51,149.02,1765776,0
+TW.US,D,20250404,000000,144.58,146,130.31,130.6,2665873,0
+TW.US,D,20250407,000000,127.6,132.51,123.69,130.96,2679916,0
+TW.US,D,20250408,000000,131.99,133.55,124.19,125.47,2066892,0
+TW.US,D,20250409,000000,125.33,128.56,119.435,128.02,3377499,0
+TW.US,D,20250410,000000,126.91,128.14,122.58,125.37,1376131,0
+TW.US,D,20250411,000000,125.2,128.41,122.8425,128.08,1673031,0
+TW.US,D,20250414,000000,130.58,131.85,129.23,131.24,854272,0
+TW.US,D,20250415,000000,131.75,133.78,131.495,133.61,1005160,0
+TW.US,D,20250416,000000,133.34,134.9,132.45,134.52,1900141,0
+TW.US,D,20250417,000000,134.79,136.285,133.38,134.38,762566,0
+TW.US,D,20250421,000000,133.1,133.1,128.14,129.46,681299,0
+TW.US,D,20250422,000000,130.39,133.09,130.14,132.7,1016304,0
+TW.US,D,20250423,000000,135.25,135.98,132.5,133.66,966983,0
+TW.US,D,20250424,000000,133.68,135.6,132.24,135.03,890496,0
+TW.US,D,20250425,000000,134.33,135.9406,133.44,135.29,711519,0
+TW.US,D,20250428,000000,136.22,137.54,135.08,136.49,800204,0
+TW.US,D,20250429,000000,136.13,138.07,135.31,137.38,1066124,0
+TW.US,D,20250430,000000,134.75,138.64,131,138.3,2023305,0
+TW.US,D,20250501,000000,137.98,139.12,135.6025,138.07,1260163,0
+TW.US,D,20250502,000000,139.18,142.2,139.18,141.86,952965,0
+TW.US,D,20250505,000000,140.87,144.63,140.58,144.31,1108956,0
+TW.US,D,20250506,000000,140.19,144.26,140.19,143.34,1113102,0
+TW.US,D,20250507,000000,143.47,144.52,142.5,143.74,684746,0
+TW.US,D,20250508,000000,145,146.49,143.89,145.25,1353188,0
+TW.US,D,20250509,000000,145.87,147.6,145.215,147.46,1215410,0
+TW.US,D,20250512,000000,147.68,149.25,139.01,141.55,2314440,0
+TW.US,D,20250513,000000,142.12,143.68,140.7,141.41,879081,0
+TW.US,D,20250514,000000,141.3,142.22,139.86,140.01,787863,0
+TW.US,D,20250515,000000,139.98,143.61,139.11,143.5,977841,0
+TW.US,D,20250516,000000,142.72,146.21,142.72,145.17,840668,0
+TW.US,D,20250519,000000,144.64,146.42,142.96,145.45,807473,0
+TW.US,D,20250520,000000,144.65,146.93,144.2514,146.815,943807,0
+TW.US,D,20250521,000000,146.82,148.58,145.04,145.37,787212,0
+TW.US,D,20250522,000000,145.25,145.3,143.94,144.09,658260,0
+TW.US,D,20250523,000000,143.54,146.19,142.38,145.62,673733,0
+TW.US,D,20250527,000000,146.06,146.86,145.235,145.91,551076,0
+TW.US,D,20250528,000000,145.71,146.65,143.99,144.24,527871,0
+TW.US,D,20250529,000000,144.4,144.64,142.83,143.41,748631,0
+TW.US,D,20250530,000000,143.555,144.7,142.765,144.45,1500039,0
+TW.US,D,20250602,000000,143.57,144.6,142.33,144.53,707241,0
+TW.US,D,20250603,000000,143.82,143.915,138.415,139.39,1903778,0
+TW.US,D,20250604,000000,139.54,139.7,138.195,138.26,1134862,0
+TW.US,D,20250605,000000,139.07,140.37,137.03,139.86,1274991,0
+TW.US,D,20250606,000000,140.6,142.505,139.395,140.05,953775,0
+TW.US,D,20250609,000000,141.11,141.11,135.36,137.43,1285934,0
+TW.US,D,20250610,000000,137.5,137.555,134.4,135.63,1044049,0
+TW.US,D,20250611,000000,135.86,136.82,134.6801,136.78,865991,0
+TW.US,D,20250612,000000,136.59,139.01,136.59,138.75,1021660,0
+TW.US,D,20250613,000000,137.69,138.42,135.93,137.26,924564,0
+TW.US,D,20250616,000000,137.3,139.38,137.3,138.14,956452,0
+TW.US,D,20250617,000000,137.8,140.105,137.37,139.81,757071,0
+TW.US,D,20250618,000000,139.82,140.295,137.14,138.72,1124712,0
+TW.US,D,20250620,000000,138.76,142.11,137.89,139.34,1962432,0
+TW.US,D,20250623,000000,138.59,140.26,138.59,140.1,750848,0
+TW.US,D,20250624,000000,140.27,142.12,138.88,141.46,887280,0
+TW.US,D,20250625,000000,142.05,144.18,141.27,144.05,999324,0
+TW.US,D,20250626,000000,144.05,145.0399,141.02,142.63,1449669,0
+TW.US,D,20250627,000000,143,145.43,141.925,144.93,2330493,0
+TW.US,D,20250630,000000,145.17,146.51,143.05,146.4,1544191,0
+TW.US,D,20250701,000000,146.4,146.4,137.35,137.82,2059107,0
+TW.US,D,20250702,000000,136.76,138.9699,133.4,138.61,2108452,0
+TW.US,D,20250703,000000,139.79,139.79,136.7,138.98,969565,0
+TW.US,D,20250707,000000,138.8,140.25,136.71,140.1,1178361,0
+TW.US,D,20250708,000000,138.9,140.09,133.81,134.74,2202197,0
+TW.US,D,20250709,000000,134.77,136.69,133.71,136.62,1225318,0
+TW.US,D,20250710,000000,136.34,137.3364,133.84,134.68,1475493,0
+TW.US,D,20250711,000000,135.16,136.88,134.76,136.07,1301907,0
+TW.US,D,20250714,000000,136.61,138.135,135.0961,136.49,1020365,0
+TW.US,D,20250715,000000,135.31,135.4525,133.19,134.39,1096599,0
+TW.US,D,20250716,000000,134.48,136.34,134.04,136.14,1026071,0
+TW.US,D,20250717,000000,136.24,138.29,135.55,138,931571,0
+TW.US,D,20250718,000000,138.76,139.025,137.6,138.005,765366,0
+TW.US,D,20250721,000000,138.82,138.97,134.88,134.99,1087465,0
+TW.US,D,20250722,000000,135.09,136.4,134.35,135.22,732039,0
+TW.US,D,20250723,000000,135.4,136.81,135.4,136.645,972182,0
+TW.US,D,20250724,000000,136.73,138.965,135.6,138.46,844775,0
+TW.US,D,20250725,000000,138.31,139.87,137.86,139.01,711656,0
+TW.US,D,20250728,000000,138.56,140,137.56,137.8,1230149,0
+TW.US,D,20250729,000000,137.8,138.98,136.6,138.31,1543252,0
+TW.US,D,20250730,000000,138.49,147.49,137.615,146.12,3125536,0
+TW.US,D,20250731,000000,143.85,144.475,138.44,138.55,2161112,0
+TW.US,D,20250801,000000,138.73,140.14,136.31,137.04,1163868,0
+TW.US,D,20250804,000000,137.2,141.13,136.61,141.05,954606,0
+TW.US,D,20250805,000000,141.05,141.1,138.8501,140.54,1185250,0
+TW.US,D,20250806,000000,140.82,141.1,135.26,137.13,2142466,0
+TW.US,D,20250807,000000,137.77,139.31,137.09,138.3,1217438,0
+TW.US,D,20250808,000000,137.61,138.71,133.9601,135.44,975340,0
+TW.US,D,20250811,000000,135.48,136.94,134.74,134.85,1075015,0
+TW.US,D,20250812,000000,135.58,135.58,130.2,131.1,1411899,0
+TW.US,D,20250813,000000,131.29,131.585,129.97,130.68,961200,0
+TW.US,D,20250814,000000,131.08,132.13,129,130.55,1053145,0
+TW.US,D,20250815,000000,130.12,132.03,129.86,130.2,1000345,0
+TW.US,D,20250818,000000,130.02,131.1,128.55,128.76,848886,0
+TW.US,D,20250819,000000,128.35,128.74,127.13,128.02,1176449,0
+TW.US,D,20250820,000000,128.25,130.72,127.39,130.41,1259835,0
+TW.US,D,20250821,000000,130.24,130.65,128.38,129.45,764597,0
+TW.US,D,20250822,000000,130.11,131.04,127.67,127.99,1790589,0
+TW.US,D,20250825,000000,128.3,128.71,126.15,126.21,1085651,0
+TW.US,D,20250826,000000,126.33,127.78,126.135,126.77,1282841,0
+TW.US,D,20250827,000000,126.36,127.34,125.98,126.08,1165041,0
+TW.US,D,20250828,000000,126.25,126.285,123.82,124.06,1525694,0
+TW.US,D,20250829,000000,123.91,125.07,123.2203,123.36,1118461,0
+TW.US,D,20250902,000000,123.23,125.01,121.44,124.98,1855998,0
+TW.US,D,20250903,000000,124.68,127.02,123.94,126.8,1742466,0
+TW.US,D,20250904,000000,126.9,127.12,122.65,123.39,1791919,0
+TW.US,D,20250905,000000,120.55,121.775,117.26,119.09,3234342,0
+TW.US,D,20250908,000000,119.09,119.67,117.6,119.32,2712357,0
+TW.US,D,20250909,000000,119.24,120.46,118.73,119.36,1839733,0
+TW.US,D,20250910,000000,119.74,120.15,117.47,118.51,1075558,0
+TW.US,D,20250911,000000,118.84,120.16,118.25,119.61,1862098,0
+TW.US,D,20250912,000000,120.18,120.425,117.41,117.92,1505680,0
+TW.US,D,20250915,000000,117.82,118.69,116.58,116.79,1273319,0
+TW.US,D,20250916,000000,116.71,117.72,115.905,117.24,1409265,0
+TW.US,D,20250917,000000,116.71,118.81,116.65,117.21,1260234,0
+TW.US,D,20250918,000000,116.04,116.515,112.34,112.52,2079875,0
+TW.US,D,20250919,000000,112.52,112.685,110.24,112.08,2474461,0
+TW.US,D,20250922,000000,111.55,112.41,111.01,111.97,1584785,0
+TW.US,D,20250923,000000,112,112.513,110.96,111.65,1292226,0
+TW.US,D,20250924,000000,111.13,112.21,110.58,110.72,997380,0
+TW.US,D,20250925,000000,110.94,111.86,109.82,110.5,1638471,0
+TW.US,D,20250926,000000,110.965,112.32,110.1,110.98,2344516,0
+TW.US,D,20250929,000000,110.92,111.54,110.055,111.37,1236530,0
+TW.US,D,20250930,000000,111.2,111.65,110.07,110.98,1181782,0
+TW.US,D,20251001,000000,110.27,110.305,105.83,107.6,2574206,0
+TW.US,D,20251002,000000,107.65,108.91,107,107.99,1992173,0
+TW.US,D,20251003,000000,107.8,111.25,107.26,109.98,2311492,0
+TW.US,D,20251006,000000,110.04,110.04,101.705,103.59,2650552,0
+TW.US,D,20251007,000000,103.74,105.05,103.06,104.59,1994106,0
+TW.US,D,20251008,000000,105.25,107.91,104.36,107.81,1687388,0
+TW.US,D,20251009,000000,108.065,108.81,107.62,108.77,1647758,0
+TW.US,D,20251010,000000,108.54,109.18,106.7111,107.09,1192745,0
+TW.US,D,20251013,000000,107.09,108.5,106.4,108.35,1317877,0
+TW.US,D,20251014,000000,108.31,109.08,106.32,108.23,1718580,0
+TW.US,D,20251015,000000,108.71,110.46,107.91,107.92,1666843,0
+TW.US,D,20251016,000000,107.31,108.09616,105.06,106.49,1882909,0
+TW.US,D,20251017,000000,106.5,107.42,105.91,106.92,999582,0
+TW.US,D,20251020,000000,107.39,109,106.92,108.88,1114609,0
+TW.US,D,20251021,000000,108.34,110,108.24,108.27,952183,0
+TW.US,D,20251022,000000,108.13,110.69,107.54,110.3,1841591,0
+TW.US,D,20251023,000000,110.79,111.4944,109.03,110.77,1754450,0
+TW.US,D,20251024,000000,110.78,111.46,110.085,110.95,1753290,0
+TW.US,D,20251027,000000,110.82,112.24,109.71,109.84,1608653,0
+TW.US,D,20251028,000000,109.78,109.91,107.93,108.04,1215643,0
+TW.US,D,20251029,000000,107.68,108.02,105.15,105.44,1575976,0
+TW.US,D,20251030,000000,104.49,108.46,103.5,104.15,1967804,0
+TW.US,D,20251031,000000,105.09,105.77,102.95,105.39,2098800,0
+TW.US,D,20251103,000000,105.25,106.12,102.72,105.33,1306560,0
+TW.US,D,20251104,000000,105.68,106.46,103.1001,104.85,1676920,0
+TW.US,D,20251105,000000,104.86,106.135,104.07,104.41,1608015,0
+TW.US,D,20251106,000000,104.94,107.055,104.805,106.88,1088362,0
+TW.US,D,20251107,000000,106.1,109.27,105.695,109.11,1350030,0
+TW.US,D,20251110,000000,109.26,109.94,107.86,109.51,944726,0
+TW.US,D,20251111,000000,109.5,110.8499,109.5,110.36,676431,0
+TW.US,D,20251112,000000,110.89,111.21,109.63,109.92,1335690,0
+TW.US,D,20251113,000000,110.18,112.115,109.61,110.03,1139697,0
+TW.US,D,20251114,000000,109.77,110.685,108.43,109.52,1151983,0
+TW.US,D,20251117,000000,109.34,110.36,108.944,109.65,1351091,0
+TW.US,D,20251118,000000,109.26,110.55,108.845,109.63,1022820,0
+TW.US,D,20251119,000000,109.74,109.74,107.26,107.43,1493680,0
+TW.US,D,20251120,000000,108.16,108.57,106.49,106.81,1360838,0
+TW.US,D,20251121,000000,107.32,107.63,105.8201,106.46,1373975,0
+TW.US,D,20251124,000000,106.7,106.97,105,105.1,1564388,0
+TW.US,D,20251125,000000,105.26,107.66,105.015,107.5,1268041,0
+TW.US,D,20251126,000000,107.72,108.5799,107.265,107.92,799679,0
+TW.US,D,20251128,000000,108.11,109.48,107.76,108.86,417628,0
+TW.US,D,20251201,000000,108.21,108.77,105.96,106.79,1058363,0
+TW.US,D,20251202,000000,106.78,107.65,106.15,106.26,802977,0
+TW.US,D,20251203,000000,106.93,108.54,106.467,108.06,1245564,0
+TW.US,D,20251204,000000,109.23,109.64,106.91,107.91,1007899,0
+TW.US,D,20251205,000000,107.33,107.9,106.56,107.77,757130,0
+TW.US,D,20251208,000000,107.55,107.6,104.86,105.42,846713,0
+TW.US,D,20251209,000000,105.57,107.85,105.48,107.01,938702,0
+TW.US,D,20251210,000000,107.03,108.29,106.2,106.79,1181885,0
+TW.US,D,20251211,000000,106.45,108.88,106.45,108.01,841088,0
+TW.US,D,20251212,000000,107.34,108.16,105.88,107.17,1067308,0
+TW.US,D,20251215,000000,107.56,107.575,103.985,104.2,1909473,0
+TW.US,D,20251216,000000,104.36,104.91,103.6,103.83,1325405,0
+TW.US,D,20251217,000000,104.33,105.7,104.04,104.65,1406039,0
+TW.US,D,20251218,000000,103.21,105.41,103.09,103.46,2071733,0
+TW.US,D,20251219,000000,103.38,105.785,103.16,104.52,2376699,0
+TW.US,D,20251222,000000,104.82,106.99,104.78,106.25,1019248,0
+TW.US,D,20251223,000000,106.3,107.6855,106.205,107.27,1161798,0
+TW.US,D,20251224,000000,106.97,107.88,106.265,107.24,326218,0
+TW.US,D,20251226,000000,107.1,107.88,106.66,107.8,648483,0
+TW.US,D,20251229,000000,106.94,108.82,106.94,108.27,649853,0
+TW.US,D,20251230,000000,107.75,108.5,107.48,107.86,740282,0
+TW.US,D,20251231,000000,107.86,108.43,107.355,107.54,822882,0
+TW.US,D,20260102,000000,107.3,107.3,105.47,106.2,1168844,0
+TW.US,D,20260105,000000,106.2,110.99,105.91,110.5,1490450,0
+TW.US,D,20260106,000000,110.5,111.885,110.365,110.72,1803988,0
+TW.US,D,20260107,000000,110.72,110.98,105.155,106.15,2050705,0
+TW.US,D,20260108,000000,106.23,107,103.69,103.98,1460517,0
+TW.US,D,20260109,000000,105.15,106.32,103.8,103.86,1320443,0
+TW.US,D,20260112,000000,103.42,105.1037,103.42,104.93,1158794,0
+TW.US,D,20260113,000000,104.58,104.775,102,103.78,1113211,0
+TW.US,D,20260114,000000,103.8,105.57,103.26,105.41,1694066,0
+TW.US,D,20260115,000000,105.36,105.885,104.025,104.11,1518174,0
+TW.US,D,20260116,000000,104.14,106.34,103.08,106.26,1943046,0
+TW.US,D,20260120,000000,105.95,107.37,102.93,103.68,1501061,0
+TW.US,D,20260121,000000,104.19,104.98,103.265,103.745,1602398,0
+TW.US,D,20260122,000000,104.82,105.69,103.2,103.55,695833,0
+TW.US,D,20260123,000000,103.34,103.85,102.435,102.8,933524,0
+TW.US,D,20260126,000000,103.01,106.45,103.01,106.34,1220203,0
+TW.US,D,20260127,000000,106.71,106.71,103.22,103.85,1283630,0
+TW.US,D,20260128,000000,103.85,105.02,103.1,103.74,1332072,0
+TW.US,D,20260129,000000,104.33,105.7,102.12,103.14,2015012,0
+TW.US,D,20260130,000000,103.32,104.15,101.74,103.07,1512689,0
+TW.US,D,20260202,000000,102.52,104.12,102,102.83,1485609,0
+TW.US,D,20260203,000000,102.74,102.745,98.41,99.48,1923886,0
+TW.US,D,20260204,000000,99,101.11,97.055,100.82,1889242,0
+TW.US,D,20260205,000000,100.98,112.18,100.98,109.53,3378758,0
+TW.US,D,20260206,000000,111,113.72,109.55,112.13,2395563,0
+TW.US,D,20260209,000000,113.845,117.449,113.008,115.66,1955584,0
+TW.US,D,20260210,000000,115.04,117.02,113.406,116.72,1890149,0
+TW.US,D,20260211,000000,116.62,117,112.36,115.02,1627803,0
+TW.US,D,20260212,000000,115.75,118.4,114.67,116.01,1897587,0
+TW.US,D,20260213,000000,116.41,118.44,112.725,113.41,1692474,0
+TW.US,D,20260217,000000,114.98,116.44,113.96,114.32,1121894,0
+TW.US,D,20260218,000000,115.42,118.34,111.17,116.95,2509134,0
diff --git a/daily/us/nasdaq stocks/3/twav.us.txt b/daily/us/nasdaq stocks/3/twav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..21e68d2da59baecd84c0d9ab63f9d878ceb97a1d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twav.us.txt	
@@ -0,0 +1,3546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWAV.US,D,20111216,000000,13560,14160,13500,14160,3.8333333525,0
+TWAV.US,D,20111219,000000,13920,13920,13800,13800,2.2333333445,0
+TWAV.US,D,20111220,000000,13800,13800,12300,13740,3.855000019275,0
+TWAV.US,D,20111221,000000,13560,14040,13260,14040,4.3000000215,0
+TWAV.US,D,20111222,000000,13860,13860,13740,13800,2.5000000125,0
+TWAV.US,D,20111223,000000,13440,14100,13380,13800,6.668333366675,0
+TWAV.US,D,20111227,000000,14100,14100,13560,14040,5.13666669235,0
+TWAV.US,D,20111228,000000,13800,13980,13440,13980,0.65000000325,0
+TWAV.US,D,20111229,000000,14100,14100,13500,13740,8.551666709425,0
+TWAV.US,D,20111230,000000,14100,14100,13500,14100,3.75666668545,0
+TWAV.US,D,20120103,000000,14400,16380,14160,15360,11.7200000586,0
+TWAV.US,D,20120104,000000,15600,15840,15360,15660,3.358333350125,0
+TWAV.US,D,20120105,000000,15660,15720,15240,15420,3.6800000184,0
+TWAV.US,D,20120106,000000,15480,15720,15180,15540,4.235000021175,0
+TWAV.US,D,20120109,000000,15300,15720,14040,15120,3.911666686225,0
+TWAV.US,D,20120110,000000,14940,15600,14940,15060,3.368333350175,0
+TWAV.US,D,20120111,000000,15600,16380,15600,15600,1.808333342375,0
+TWAV.US,D,20120112,000000,15780,16200,15780,15960,5.33333336,0
+TWAV.US,D,20120113,000000,15900,16200,15900,15900,4.325000021625,0
+TWAV.US,D,20120117,000000,15840,17700,15840,16140,4.96333335815,0
+TWAV.US,D,20120118,000000,16200,16740,15900,16740,4.801666690675,0
+TWAV.US,D,20120119,000000,16920,17940,16920,17460,8.641666709875,0
+TWAV.US,D,20120120,000000,19380,19380,17100,18000,50.315000251575,0
+TWAV.US,D,20120123,000000,18600,18600,17100,17280,12.245000061225,0
+TWAV.US,D,20120124,000000,17340,17820,17220,17280,13.44333340055,0
+TWAV.US,D,20120125,000000,17400,17580,17040,17340,9.25666671295,0
+TWAV.US,D,20120126,000000,17340,17520,17280,17460,5.0266666918,0
+TWAV.US,D,20120127,000000,17160,18660,15960,16800,3.741666685375,0
+TWAV.US,D,20120130,000000,16800,16920,16740,16740,2.07666667705,0
+TWAV.US,D,20120131,000000,16620,16620,15600,15840,8.3866667086,0
+TWAV.US,D,20120201,000000,15900,16200,15360,15960,3.1000000155,0
+TWAV.US,D,20120202,000000,16140,16560,16140,16500,4.6200000231,0
+TWAV.US,D,20120203,000000,16620,16800,16320,16440,5.38333336025,0
+TWAV.US,D,20120206,000000,16500,16920,16500,16620,4.9533333581,0
+TWAV.US,D,20120207,000000,16740,17820,16740,17700,5.128333358975,0
+TWAV.US,D,20120208,000000,17280,17400,16200,17100,4.73666669035,0
+TWAV.US,D,20120209,000000,17040,17520,15960,16440,4.921666691275,0
+TWAV.US,D,20120210,000000,16320,16500,16140,16380,7.661666704975,0
+TWAV.US,D,20120213,000000,16560,17220,16380,17100,20.65000010325,0
+TWAV.US,D,20120214,000000,17400,17400,16860,17160,2.6333333465,0
+TWAV.US,D,20120215,000000,17040,17580,16800,17040,3.51666668425,0
+TWAV.US,D,20120216,000000,17100,17640,17100,17400,2.515000012575,0
+TWAV.US,D,20120217,000000,17640,17640,17460,17640,3.05000001525,0
+TWAV.US,D,20120221,000000,17460,17820,16620,17640,6.95666670145,0
+TWAV.US,D,20120222,000000,17700,17940,17700,17760,4.851666690925,0
+TWAV.US,D,20120223,000000,17640,18000,17640,18000,2.461666678975,0
+TWAV.US,D,20120224,000000,17940,18000,17640,17760,2.933333348,0
+TWAV.US,D,20120227,000000,17760,17760,17520,17520,0.41000000205,0
+TWAV.US,D,20120228,000000,17520,17820,17460,17580,1.05666667195,0
+TWAV.US,D,20120229,000000,17580,17760,17580,17700,0.51666666925,0
+TWAV.US,D,20120301,000000,17700,18420,17700,17820,6.933333368,0
+TWAV.US,D,20120302,000000,18000,18180,17820,18180,1.9200000096,0
+TWAV.US,D,20120305,000000,18000,18120,17760,18000,2.131666677325,0
+TWAV.US,D,20120306,000000,18000,18000,17280,17640,1.24333333955,0
+TWAV.US,D,20120307,000000,17580,17700,17580,17700,0.66666667,0
+TWAV.US,D,20120308,000000,17520,17580,17280,17520,1.87666667605,0
+TWAV.US,D,20120309,000000,17520,18120,17400,17880,2.00000001,0
+TWAV.US,D,20120312,000000,17940,18180,17880,18120,4.271666688025,0
+TWAV.US,D,20120313,000000,17880,17880,16740,17400,2.938333348025,0
+TWAV.US,D,20120314,000000,17280,17580,17100,17400,1.7066666752,0
+TWAV.US,D,20120315,000000,17400,17520,17280,17340,1.35000000675,0
+TWAV.US,D,20120316,000000,17160,17520,16560,16560,3.401666683675,0
+TWAV.US,D,20120319,000000,16680,16920,16500,16800,3.1000000155,0
+TWAV.US,D,20120320,000000,16500,16620,16380,16440,3.9666666865,0
+TWAV.US,D,20120321,000000,16380,16380,15480,15480,8.3733333752,0
+TWAV.US,D,20120322,000000,15540,15540,14700,15480,23.188333449275,0
+TWAV.US,D,20120323,000000,15480,16260,15000,15780,20.5400001027,0
+TWAV.US,D,20120326,000000,15540,16500,15360,15900,7.2066667027,0
+TWAV.US,D,20120327,000000,15720,15900,15600,15720,1.9666666765,0
+TWAV.US,D,20120328,000000,19680,19680,15240,15540,6.55666669945,0
+TWAV.US,D,20120329,000000,15600,15720,15540,15720,1.48333334075,0
+TWAV.US,D,20120330,000000,15720,16200,15720,16200,1.666666675,0
+TWAV.US,D,20120402,000000,15720,15960,15720,15840,1.225000006125,0
+TWAV.US,D,20120403,000000,15780,15900,15600,15600,1.18333333925,0
+TWAV.US,D,20120404,000000,15540,15540,15300,15300,0.56333333615,0
+TWAV.US,D,20120405,000000,15240,15300,15120,15300,0.781666670575,0
+TWAV.US,D,20120409,000000,15120,15120,15000,15000,1.871666676025,0
+TWAV.US,D,20120410,000000,15000,15000,14700,14700,0.95000000475,0
+TWAV.US,D,20120411,000000,15000,15120,14940,14940,0.4333333355,0
+TWAV.US,D,20120412,000000,14700,15360,14700,15240,5.618333361425,0
+TWAV.US,D,20120413,000000,15060,15060,15000,15000,2.395000011975,0
+TWAV.US,D,20120416,000000,15060,15060,13500,13560,9.3733333802,0
+TWAV.US,D,20120417,000000,14100,14700,14100,14700,6.608333366375,0
+TWAV.US,D,20120418,000000,14820,14820,14340,14580,2.018333343425,0
+TWAV.US,D,20120419,000000,14460,14460,14460,14460,1.76333334215,0
+TWAV.US,D,20120420,000000,14400,14400,13620,13620,11.68333339175,0
+TWAV.US,D,20120423,000000,13260,13440,12960,12960,2.271666678025,0
+TWAV.US,D,20120424,000000,12900,14160,12420,13920,21.558333441125,0
+TWAV.US,D,20120425,000000,13860,14100,13740,14100,4.881666691075,0
+TWAV.US,D,20120426,000000,14640,14640,14100,14280,3.98333335325,0
+TWAV.US,D,20120427,000000,14220,14220,13860,14040,0.61666666975,0
+TWAV.US,D,20120430,000000,14220,14220,13680,13920,1.818333342425,0
+TWAV.US,D,20120501,000000,13800,13920,13260,13920,1.818333342425,0
+TWAV.US,D,20120502,000000,13740,13920,13680,13920,2.066666677,0
+TWAV.US,D,20120503,000000,13800,13920,13680,13680,1.16333333915,0
+TWAV.US,D,20120504,000000,13440,13740,12540,13740,9.495000047475,0
+TWAV.US,D,20120507,000000,13680,13680,13200,13500,2.37000001185,0
+TWAV.US,D,20120508,000000,13140,13620,13140,13500,1.985000009925,0
+TWAV.US,D,20120509,000000,13320,13740,13200,13740,1.85000000925,0
+TWAV.US,D,20120510,000000,13740,14400,13740,14220,1.758333342125,0
+TWAV.US,D,20120511,000000,13500,14640,13500,14520,6.291666698125,0
+TWAV.US,D,20120514,000000,14400,14400,14100,14100,1.618333341425,0
+TWAV.US,D,20120515,000000,14100,14160,13800,13800,1.768333342175,0
+TWAV.US,D,20120516,000000,13980,14460,13200,13200,2.078333343725,0
+TWAV.US,D,20120517,000000,13320,14100,13140,14100,1.761666675475,0
+TWAV.US,D,20120518,000000,14160,14340,13800,13800,2.2733333447,0
+TWAV.US,D,20120521,000000,13680,13740,13680,13740,0.65000000325,0
+TWAV.US,D,20120522,000000,13680,13680,13140,13140,1.725000008625,0
+TWAV.US,D,20120523,000000,12960,13380,12540,13140,2.11666667725,0
+TWAV.US,D,20120524,000000,13260,13980,13260,13980,0.6733333367,0
+TWAV.US,D,20120525,000000,13680,13680,12960,13380,1.205000006025,0
+TWAV.US,D,20120529,000000,13440,13440,13200,13200,2.5000000125,0
+TWAV.US,D,20120530,000000,13140,13140,13020,13020,0.388333335275,0
+TWAV.US,D,20120531,000000,13200,13200,12300,12300,0.8600000043,0
+TWAV.US,D,20120601,000000,12060,12600,12060,12480,1.405000007025,0
+TWAV.US,D,20120604,000000,12660,12960,12660,12720,0.945000004725,0
+TWAV.US,D,20120605,000000,12780,12840,12180,12180,1.65666667495,0
+TWAV.US,D,20120606,000000,12360,12720,12000,12720,25.8200001291,0
+TWAV.US,D,20120607,000000,12900,13080,12000,13080,2.345000011725,0
+TWAV.US,D,20120608,000000,13020,13200,13020,13200,1.4266666738,0
+TWAV.US,D,20120611,000000,13200,13200,12780,13140,1.29000000645,0
+TWAV.US,D,20120612,000000,12900,13200,12900,13020,0.788333337275,0
+TWAV.US,D,20120613,000000,13140,13200,12840,12840,1.72333334195,0
+TWAV.US,D,20120614,000000,13020,13200,12900,13200,15.728333411975,0
+TWAV.US,D,20120615,000000,13320,13740,12720,13740,1.9466666764,0
+TWAV.US,D,20120618,000000,13440,13440,12900,13140,1.4733333407,0
+TWAV.US,D,20120619,000000,13140,13560,13140,13560,1.2200000061,0
+TWAV.US,D,20120620,000000,13500,13800,13500,13800,3.425000017125,0
+TWAV.US,D,20120621,000000,13680,13680,12000,12720,6.51000003255,0
+TWAV.US,D,20120622,000000,12420,14400,12420,14400,23.395000116975,0
+TWAV.US,D,20120625,000000,13800,14340,13080,13560,1.0266666718,0
+TWAV.US,D,20120626,000000,13800,14400,13620,13800,1.96333334315,0
+TWAV.US,D,20120627,000000,13620,13620,12900,12900,0.425000002125,0
+TWAV.US,D,20120628,000000,13200,13200,12900,12900,0.07666666705,0
+TWAV.US,D,20120629,000000,13080,13500,12300,12660,7.1000000355,0
+TWAV.US,D,20120702,000000,12960,13140,12780,13140,1.078333338725,0
+TWAV.US,D,20120703,000000,12900,13080,12300,12600,1.7000000085,0
+TWAV.US,D,20120705,000000,12600,12780,12600,12780,0.391666668625,0
+TWAV.US,D,20120706,000000,12660,12660,11820,12300,0.668333336675,0
+TWAV.US,D,20120709,000000,12480,12660,12480,12600,0.1000000005,0
+TWAV.US,D,20120710,000000,12660,12720,12300,12480,8.9400000447,0
+TWAV.US,D,20120711,000000,12420,12900,12420,12900,4.045000020225,0
+TWAV.US,D,20120712,000000,12900,12900,12540,12900,3.4533333506,0
+TWAV.US,D,20120713,000000,12900,12900,11640,12660,5.078333358725,0
+TWAV.US,D,20120716,000000,12600,12900,12600,12900,0.266666668,0
+TWAV.US,D,20120717,000000,12960,13320,12900,13320,1.200000006,0
+TWAV.US,D,20120718,000000,13080,13260,12900,13020,1.6200000081,0
+TWAV.US,D,20120719,000000,12900,13680,12060,12480,6.331666698325,0
+TWAV.US,D,20120720,000000,12300,13380,12300,13320,1.05000000525,0
+TWAV.US,D,20120723,000000,13440,13440,12720,13260,0.688333336775,0
+TWAV.US,D,20120724,000000,13080,13260,13020,13080,1.655000008275,0
+TWAV.US,D,20120725,000000,13020,13080,12600,12840,0.621666669775,0
+TWAV.US,D,20120726,000000,13380,13500,13200,13320,2.48333334575,0
+TWAV.US,D,20120727,000000,13140,13800,13020,13800,3.69000001845,0
+TWAV.US,D,20120730,000000,13620,13620,13080,13380,0.371666668525,0
+TWAV.US,D,20120731,000000,13500,13800,13500,13800,0.3533333351,0
+TWAV.US,D,20120801,000000,13620,14040,13260,14040,1.461666673975,0
+TWAV.US,D,20120802,000000,13680,13680,13680,13680,0.1400000007,0
+TWAV.US,D,20120803,000000,13800,14040,13680,13860,1.9866666766,0
+TWAV.US,D,20120806,000000,14040,14040,13500,13500,1.31000000655,0
+TWAV.US,D,20120807,000000,13200,13500,12000,13500,2.41666667875,0
+TWAV.US,D,20120808,000000,13440,13440,13020,13200,0.45000000225,0
+TWAV.US,D,20120809,000000,13260,13500,12480,12780,1.9533333431,0
+TWAV.US,D,20120810,000000,13260,13500,12540,12600,1.051666671925,0
+TWAV.US,D,20120813,000000,12600,13200,12480,12780,1.458333340625,0
+TWAV.US,D,20120814,000000,12900,13200,12180,12600,1.778333342225,0
+TWAV.US,D,20120815,000000,12420,12960,12420,12960,0.155000000775,0
+TWAV.US,D,20120816,000000,13080,13080,12780,13020,0.751666670425,0
+TWAV.US,D,20120817,000000,13020,13200,12840,12840,1.11666667225,0
+TWAV.US,D,20120820,000000,12960,12960,12600,12600,0.641666669875,0
+TWAV.US,D,20120821,000000,12720,13260,12720,12960,1.391666673625,0
+TWAV.US,D,20120823,000000,13080,13380,13080,13320,1.09666667215,0
+TWAV.US,D,20120824,000000,12900,12900,12000,12900,0.3733333352,0
+TWAV.US,D,20120827,000000,12840,13320,12840,12960,1.225000006125,0
+TWAV.US,D,20120828,000000,12600,13200,12240,12960,0.658333336625,0
+TWAV.US,D,20120829,000000,12960,13200,12900,13200,1.845000009225,0
+TWAV.US,D,20120830,000000,12900,12900,12900,12900,0.0600000003,0
+TWAV.US,D,20120831,000000,13020,13080,12780,12900,1.125000005625,0
+TWAV.US,D,20120904,000000,12900,12960,12180,12540,0.7000000035,0
+TWAV.US,D,20120905,000000,12720,12720,12480,12480,0.200000001,0
+TWAV.US,D,20120906,000000,12420,13080,12420,12900,1.408333340375,0
+TWAV.US,D,20120907,000000,12780,12780,12600,12600,0.41666666875,0
+TWAV.US,D,20120910,000000,12480,12600,12360,12360,2.501666679175,0
+TWAV.US,D,20120911,000000,12540,12600,12540,12600,0.51666666925,0
+TWAV.US,D,20120912,000000,12540,13140,12540,13140,1.0333333385,0
+TWAV.US,D,20120913,000000,13200,13200,12840,12960,2.848333347575,0
+TWAV.US,D,20120914,000000,13080,13200,13080,13080,1.26333333965,0
+TWAV.US,D,20120917,000000,13020,13200,12900,13200,1.25000000625,0
+TWAV.US,D,20120918,000000,13080,13140,12960,13140,1.800000009,0
+TWAV.US,D,20120919,000000,12960,12960,11760,12600,1.898333342825,0
+TWAV.US,D,20120920,000000,12600,12600,12600,12600,0.325000001625,0
+TWAV.US,D,20120921,000000,12720,13080,12720,12840,0.151666667425,0
+TWAV.US,D,20120924,000000,12720,13020,12720,12960,0.400000002,0
+TWAV.US,D,20120925,000000,12960,12960,12240,12660,2.9266666813,0
+TWAV.US,D,20120926,000000,12480,12480,12420,12420,0.200000001,0
+TWAV.US,D,20120927,000000,12240,12600,12120,12600,1.601666674675,0
+TWAV.US,D,20120928,000000,12120,12780,12120,12720,2.31666667825,0
+TWAV.US,D,20121001,000000,12840,12840,12480,12480,1.41666667375,0
+TWAV.US,D,20121002,000000,12600,12720,11160,12720,3.15000001575,0
+TWAV.US,D,20121003,000000,12660,12660,12540,12540,0.68333333675,0
+TWAV.US,D,20121004,000000,12540,12540,12000,12480,3.58333335125,0
+TWAV.US,D,20121005,000000,12420,12660,12420,12600,0.866666671,0
+TWAV.US,D,20121008,000000,12720,13020,12660,13020,1.225000006125,0
+TWAV.US,D,20121009,000000,13140,13260,13020,13200,1.785000008925,0
+TWAV.US,D,20121010,000000,13320,13500,13140,13500,3.1133333489,0
+TWAV.US,D,20121011,000000,13620,13620,13200,13500,1.11666667225,0
+TWAV.US,D,20121012,000000,13500,13560,13380,13500,1.24333333955,0
+TWAV.US,D,20121015,000000,13500,13740,13440,13500,1.88333334275,0
+TWAV.US,D,20121016,000000,13440,13500,13320,13500,1.6533333416,0
+TWAV.US,D,20121017,000000,13500,13500,13440,13500,1.0733333387,0
+TWAV.US,D,20121018,000000,13500,13560,13380,13500,3.5533333511,0
+TWAV.US,D,20121019,000000,13500,13500,13200,13500,1.218333339425,0
+TWAV.US,D,20121022,000000,13260,13260,12840,12840,0.508333335875,0
+TWAV.US,D,20121023,000000,12780,12960,12600,12660,0.91666667125,0
+TWAV.US,D,20121024,000000,12900,12900,12360,12360,0.468333335675,0
+TWAV.US,D,20121025,000000,12600,12960,12420,12540,0.89666667115,0
+TWAV.US,D,20121026,000000,12660,12840,12000,12000,5.338333360025,0
+TWAV.US,D,20121031,000000,12120,13500,12000,13440,2.298333344825,0
+TWAV.US,D,20121101,000000,13440,13440,12300,12720,1.285000006425,0
+TWAV.US,D,20121102,000000,12600,12780,12480,12780,1.955000009775,0
+TWAV.US,D,20121105,000000,12660,12720,12540,12660,0.266666668,0
+TWAV.US,D,20121106,000000,12720,12900,12480,12600,1.1200000056,0
+TWAV.US,D,20121107,000000,12360,12600,12120,12480,1.1133333389,0
+TWAV.US,D,20121108,000000,12300,12660,12300,12540,1.508333340875,0
+TWAV.US,D,20121109,000000,12600,12840,12360,12720,2.47666667905,0
+TWAV.US,D,20121112,000000,12600,12900,11880,12540,15.568333411175,0
+TWAV.US,D,20121113,000000,12420,12900,12180,12900,2.90333334785,0
+TWAV.US,D,20121114,000000,12900,12900,12660,12720,1.28333333975,0
+TWAV.US,D,20121115,000000,12420,12600,12300,12600,1.088333338775,0
+TWAV.US,D,20121116,000000,12600,12600,12300,12360,1.21666667275,0
+TWAV.US,D,20121119,000000,12600,12600,12360,12420,0.321666668275,0
+TWAV.US,D,20121120,000000,12420,12420,12180,12180,0.441666668875,0
+TWAV.US,D,20121121,000000,12000,12600,11940,12600,3.51666668425,0
+TWAV.US,D,20121123,000000,12300,12420,12300,12420,0.455000002275,0
+TWAV.US,D,20121126,000000,12300,12300,12300,12300,0.03000000015,0
+TWAV.US,D,20121127,000000,12120,12300,12000,12120,2.65666667995,0
+TWAV.US,D,20121128,000000,11940,12000,11580,12000,1.461666673975,0
+TWAV.US,D,20121129,000000,12120,12360,11220,12360,1.418333340425,0
+TWAV.US,D,20121130,000000,11880,12000,11760,11820,6.761666700475,0
+TWAV.US,D,20121203,000000,11760,11760,11460,11700,0.18333333425,0
+TWAV.US,D,20121204,000000,11760,12300,11760,11760,1.28333333975,0
+TWAV.US,D,20121205,000000,12000,12060,10740,10740,6.031666696825,0
+TWAV.US,D,20121206,000000,10920,11160,10680,11160,8.3400000417,0
+TWAV.US,D,20121207,000000,10980,11820,10200,11760,11.195000055975,0
+TWAV.US,D,20121210,000000,11820,11940,11100,11640,1.5000000075,0
+TWAV.US,D,20121211,000000,11760,11760,11640,11700,0.133333334,0
+TWAV.US,D,20121212,000000,11520,11760,11520,11760,0.608333336375,0
+TWAV.US,D,20121213,000000,11820,11820,11640,11640,0.485000002425,0
+TWAV.US,D,20121214,000000,11700,11940,11700,11760,0.485000002425,0
+TWAV.US,D,20121217,000000,11940,11940,11700,11820,0.325000001625,0
+TWAV.US,D,20121218,000000,11580,12180,11520,12180,1.041666671875,0
+TWAV.US,D,20121219,000000,12180,12180,11700,11700,0.65000000325,0
+TWAV.US,D,20121220,000000,11640,11940,11520,11760,8.988333378275,0
+TWAV.US,D,20121221,000000,11580,11760,11040,11040,7.145000035725,0
+TWAV.US,D,20121224,000000,11220,11340,11040,11340,0.408333335375,0
+TWAV.US,D,20121226,000000,11340,12120,11340,12120,0.445000002225,0
+TWAV.US,D,20121227,000000,11880,12000,11760,12000,0.3133333349,0
+TWAV.US,D,20121228,000000,11940,12120,11820,12060,1.82333334245,0
+TWAV.US,D,20121231,000000,11940,12000,11700,11940,1.53000000765,0
+TWAV.US,D,20130102,000000,12120,12120,11940,11940,1.1000000055,0
+TWAV.US,D,20130103,000000,12000,12000,12000,12000,0.08333333375,0
+TWAV.US,D,20130104,000000,12000,12000,11220,12000,1.285000006425,0
+TWAV.US,D,20130107,000000,12120,12120,12000,12060,0.71666667025,0
+TWAV.US,D,20130108,000000,11880,12000,11880,12000,0.866666671,0
+TWAV.US,D,20130109,000000,12000,12060,12000,12000,0.466666669,0
+TWAV.US,D,20130110,000000,12060,12120,12060,12120,0.733333337,0
+TWAV.US,D,20130111,000000,11880,12000,11820,11880,0.855000004275,0
+TWAV.US,D,20130114,000000,11880,12060,11880,12000,3.6200000181,0
+TWAV.US,D,20130115,000000,11760,11760,11640,11760,1.648333341575,0
+TWAV.US,D,20130116,000000,11700,12060,11700,11760,0.40333333535,0
+TWAV.US,D,20130117,000000,11880,12000,11880,12000,0.2333333345,0
+TWAV.US,D,20130118,000000,11880,11880,11640,11640,0.08333333375,0
+TWAV.US,D,20130122,000000,11520,11640,11460,11640,0.591666669625,0
+TWAV.US,D,20130123,000000,11520,11520,11520,11520,0.01666666675,0
+TWAV.US,D,20130124,000000,11220,11520,10860,11400,4.551666689425,0
+TWAV.US,D,20130125,000000,11580,11580,11520,11520,0.35000000175,0
+TWAV.US,D,20130129,000000,11640,11640,11640,11640,1.000000005,0
+TWAV.US,D,20130130,000000,11400,11400,11220,11220,0.55666666945,0
+TWAV.US,D,20130131,000000,11160,11400,11100,11400,1.93000000965,0
+TWAV.US,D,20130204,000000,11400,11400,11160,11160,0.5000000025,0
+TWAV.US,D,20130205,000000,11100,11100,10920,10920,0.26333333465,0
+TWAV.US,D,20130206,000000,11040,11100,10920,10920,2.333333345,0
+TWAV.US,D,20130207,000000,10920,10920,10620,10620,1.221666672775,0
+TWAV.US,D,20130208,000000,10560,10560,10080,10200,2.075000010375,0
+TWAV.US,D,20130211,000000,10080,10380,9780,10380,3.818333352425,0
+TWAV.US,D,20130212,000000,10500,10800,10260,10260,6.518333365925,0
+TWAV.US,D,20130213,000000,10320,10440,10200,10260,0.9800000049,0
+TWAV.US,D,20130214,000000,10200,10260,9960,10260,0.435000002175,0
+TWAV.US,D,20130215,000000,10380,10440,10260,10260,0.5666666695,0
+TWAV.US,D,20130219,000000,10200,10260,10140,10260,0.67666667005,0
+TWAV.US,D,20130220,000000,9960,10200,9960,10140,1.878333342725,0
+TWAV.US,D,20130221,000000,10020,10500,9900,10440,0.948333338075,0
+TWAV.US,D,20130222,000000,10380,10440,10380,10380,0.6600000033,0
+TWAV.US,D,20130225,000000,10320,10320,10200,10260,0.81666667075,0
+TWAV.US,D,20130226,000000,10080,10080,9600,9780,2.91666668125,0
+TWAV.US,D,20130227,000000,9900,10020,9660,9660,1.768333342175,0
+TWAV.US,D,20130228,000000,9720,9720,9480,9600,3.651666684925,0
+TWAV.US,D,20130301,000000,9480,9480,9240,9420,1.231666672825,0
+TWAV.US,D,20130304,000000,9360,9480,9300,9480,0.625000003125,0
+TWAV.US,D,20130305,000000,9480,9780,9300,9780,0.511666669225,0
+TWAV.US,D,20130306,000000,9660,9720,9420,9720,0.931666671325,0
+TWAV.US,D,20130307,000000,9840,9840,9480,9660,0.18333333425,0
+TWAV.US,D,20130308,000000,9540,10500,8520,8580,10.281666718075,0
+TWAV.US,D,20130311,000000,9840,9840,8880,9060,5.051666691925,0
+TWAV.US,D,20130312,000000,9000,9300,8760,9300,0.733333337,0
+TWAV.US,D,20130313,000000,9120,9120,8940,9060,0.75000000375,0
+TWAV.US,D,20130314,000000,8940,9300,8400,9180,2.21000001105,0
+TWAV.US,D,20130315,000000,9060,9540,8700,9300,3.1266666823,0
+TWAV.US,D,20130318,000000,9180,9360,8760,9060,2.77666668055,0
+TWAV.US,D,20130319,000000,9000,9000,8820,8820,2.066666677,0
+TWAV.US,D,20130320,000000,8940,9240,8940,9060,3.291666683125,0
+TWAV.US,D,20130321,000000,9000,9180,9000,9060,0.7000000035,0
+TWAV.US,D,20130322,000000,9000,9180,8940,9060,0.2333333345,0
+TWAV.US,D,20130325,000000,9000,9060,9000,9060,1.241666672875,0
+TWAV.US,D,20130326,000000,9120,9120,8940,8940,0.148333334075,0
+TWAV.US,D,20130327,000000,8820,9540,8220,9120,12.2266667278,0
+TWAV.US,D,20130328,000000,9000,9360,8520,8820,5.89000002945,0
+TWAV.US,D,20130401,000000,8640,8640,8520,8520,0.0333333335,0
+TWAV.US,D,20130402,000000,8520,8520,7860,7860,3.62333335145,0
+TWAV.US,D,20130403,000000,7560,7680,6720,7200,5.133333359,0
+TWAV.US,D,20130404,000000,7080,7080,6960,7080,0.505000002525,0
+TWAV.US,D,20130405,000000,7020,8340,6840,6840,3.97666668655,0
+TWAV.US,D,20130408,000000,6900,7140,6780,7020,3.455000017275,0
+TWAV.US,D,20130409,000000,6960,6960,5880,6660,0.67000000335,0
+TWAV.US,D,20130410,000000,6660,6660,6300,6420,4.011666686725,0
+TWAV.US,D,20130411,000000,6300,6300,5940,6000,2.49000001245,0
+TWAV.US,D,20130412,000000,5880,6420,5880,6420,5.19000002595,0
+TWAV.US,D,20130415,000000,6360,6600,6120,6480,1.935000009675,0
+TWAV.US,D,20130416,000000,6480,6480,5940,6420,52.238333594525,0
+TWAV.US,D,20130417,000000,6180,6240,6180,6240,0.25000000125,0
+TWAV.US,D,20130418,000000,6180,6300,6180,6300,0.205000001025,0
+TWAV.US,D,20130419,000000,6240,6600,6240,6420,1.666666675,0
+TWAV.US,D,20130422,000000,6480,6480,6120,6120,0.205000001025,0
+TWAV.US,D,20130423,000000,6240,6420,6000,6000,3.2066666827,0
+TWAV.US,D,20130424,000000,6120,6120,5880,5880,1.5733333412,0
+TWAV.US,D,20130425,000000,6000,6240,5820,6120,2.266666678,0
+TWAV.US,D,20130426,000000,6240,6240,5880,5940,3.3000000165,0
+TWAV.US,D,20130429,000000,5940,6300,5820,6240,2.078333343725,0
+TWAV.US,D,20130430,000000,6120,6180,6060,6120,0.3600000018,0
+TWAV.US,D,20130502,000000,6060,6300,6000,6120,1.38333334025,0
+TWAV.US,D,20130503,000000,6180,6180,6000,6060,1.4200000071,0
+TWAV.US,D,20130506,000000,6060,6060,6060,6060,0.31666666825,0
+TWAV.US,D,20130507,000000,6000,6000,5580,5940,0.961666671475,0
+TWAV.US,D,20130508,000000,5820,5940,5820,5820,1.108333338875,0
+TWAV.US,D,20130509,000000,5520,5880,5520,5880,1.07000000535,0
+TWAV.US,D,20130510,000000,5940,6300,5940,6300,1.471666674025,0
+TWAV.US,D,20130513,000000,6600,6900,6000,6000,3.33666668335,0
+TWAV.US,D,20130514,000000,6120,6240,6000,6000,1.258333339625,0
+TWAV.US,D,20130515,000000,5940,6000,5460,6000,1.151666672425,0
+TWAV.US,D,20130516,000000,6000,6000,6000,6000,0.28333333475,0
+TWAV.US,D,20130517,000000,5880,5880,5520,5640,11.341666723375,0
+TWAV.US,D,20130520,000000,5760,6000,5640,6000,2.8066666807,0
+TWAV.US,D,20130521,000000,6000,6180,5880,5880,1.408333340375,0
+TWAV.US,D,20130522,000000,5940,6120,5880,5940,0.311666668225,0
+TWAV.US,D,20130523,000000,5760,5880,5640,5760,2.045000010225,0
+TWAV.US,D,20130524,000000,5640,5820,5580,5820,1.51666667425,0
+TWAV.US,D,20130528,000000,5640,5640,5460,5460,2.161666677475,0
+TWAV.US,D,20130529,000000,5520,5760,5520,5580,2.9000000145,0
+TWAV.US,D,20130530,000000,5700,5700,5700,5700,0.01666666675,0
+TWAV.US,D,20130531,000000,5820,5820,5700,5760,1.18333333925,0
+TWAV.US,D,20130603,000000,5700,5700,5400,5400,3.505000017525,0
+TWAV.US,D,20130604,000000,5400,5400,5400,5400,0.508333335875,0
+TWAV.US,D,20130605,000000,5400,5400,5280,5400,1.33000000665,0
+TWAV.US,D,20130607,000000,5400,5400,5340,5340,2.7066666802,0
+TWAV.US,D,20130610,000000,5340,5340,5100,5340,1.921666676275,0
+TWAV.US,D,20130611,000000,5220,5400,5220,5400,3.91666668625,0
+TWAV.US,D,20130612,000000,5400,5400,5340,5340,1.80333334235,0
+TWAV.US,D,20130613,000000,5340,5400,5100,5400,2.37000001185,0
+TWAV.US,D,20130614,000000,5400,5460,5400,5460,0.733333337,0
+TWAV.US,D,20130617,000000,5340,5580,5100,5340,2.081666677075,0
+TWAV.US,D,20130618,000000,5400,5520,5160,5400,2.44333334555,0
+TWAV.US,D,20130619,000000,5400,5400,5280,5280,0.28333333475,0
+TWAV.US,D,20130620,000000,5400,5520,5220,5520,1.045000005225,0
+TWAV.US,D,20130621,000000,5400,5580,5220,5580,1.711666675225,0
+TWAV.US,D,20130624,000000,5580,5580,5340,5340,0.21666666775,0
+TWAV.US,D,20130625,000000,5400,5580,5340,5340,0.5000000025,0
+TWAV.US,D,20130627,000000,5220,5400,5100,5400,0.385000001925,0
+TWAV.US,D,20130628,000000,5340,5400,4080,4080,25.425000127125,0
+TWAV.US,D,20130701,000000,4200,4620,4200,4380,8.65000004325,0
+TWAV.US,D,20130702,000000,4440,4440,4380,4440,1.95000000975,0
+TWAV.US,D,20130703,000000,4380,4560,3900,4500,6.168333364175,0
+TWAV.US,D,20130705,000000,4620,4800,4560,4800,1.89000000945,0
+TWAV.US,D,20130708,000000,4980,4980,4680,4800,2.09000001045,0
+TWAV.US,D,20130709,000000,4860,4980,4860,4980,0.31666666825,0
+TWAV.US,D,20130710,000000,5040,5280,4980,5160,5.3800000269,0
+TWAV.US,D,20130711,000000,5220,5280,5160,5220,0.5933333363,0
+TWAV.US,D,20130715,000000,5340,5520,5340,5520,1.133333339,0
+TWAV.US,D,20130716,000000,5340,5460,4980,5460,1.998333343325,0
+TWAV.US,D,20130717,000000,5400,5880,5400,5580,2.288333344775,0
+TWAV.US,D,20130718,000000,5580,5580,5580,5580,0.121666667275,0
+TWAV.US,D,20130719,000000,5640,5640,5280,5340,0.835000004175,0
+TWAV.US,D,20130722,000000,5220,5640,4860,5520,1.93666667635,0
+TWAV.US,D,20130723,000000,5700,5760,5700,5760,0.400000002,0
+TWAV.US,D,20130724,000000,5700,5760,5700,5760,1.266666673,0
+TWAV.US,D,20130725,000000,5640,5700,5640,5700,1.101666672175,0
+TWAV.US,D,20130726,000000,5700,5820,5580,5820,2.531666679325,0
+TWAV.US,D,20130729,000000,5820,6000,5820,5880,1.99000000995,0
+TWAV.US,D,20130730,000000,6000,6000,5880,6000,2.935000014675,0
+TWAV.US,D,20130731,000000,6000,6000,5580,5580,1.90333334285,0
+TWAV.US,D,20130801,000000,5580,6240,5580,6240,3.068333348675,0
+TWAV.US,D,20130802,000000,6000,6360,5940,6360,3.9000000195,0
+TWAV.US,D,20130805,000000,6180,6240,6000,6120,3.218333349425,0
+TWAV.US,D,20130806,000000,6180,6180,6000,6000,0.51666666925,0
+TWAV.US,D,20130807,000000,6000,6540,5220,6000,3.466666684,0
+TWAV.US,D,20130808,000000,6180,7200,5700,6300,4.96333335815,0
+TWAV.US,D,20130809,000000,6060,6780,6060,6780,3.38333335025,0
+TWAV.US,D,20130812,000000,7020,7740,6900,7500,17.291666753125,0
+TWAV.US,D,20130813,000000,7800,7800,6480,7440,9.533333381,0
+TWAV.US,D,20130814,000000,6900,7380,6840,7140,4.89666669115,0
+TWAV.US,D,20130815,000000,6780,6900,6480,6660,3.068333348675,0
+TWAV.US,D,20130816,000000,7200,7980,6180,7740,9.1466667124,0
+TWAV.US,D,20130819,000000,7800,8400,7680,8400,4.54333335605,0
+TWAV.US,D,20130820,000000,8460,10140,8460,9540,7.34333337005,0
+TWAV.US,D,20130821,000000,10440,11100,9480,9900,16.201666747675,0
+TWAV.US,D,20130822,000000,10260,10500,9960,9960,7.315000036575,0
+TWAV.US,D,20130823,000000,10320,10440,9420,10260,2.77666668055,0
+TWAV.US,D,20130826,000000,10560,10620,8880,9060,5.3800000269,0
+TWAV.US,D,20130827,000000,9120,9540,7200,8040,6.271666698025,0
+TWAV.US,D,20130828,000000,7800,9660,7500,9120,26.308333464875,0
+TWAV.US,D,20130829,000000,9000,9900,8640,8880,1.8600000093,0
+TWAV.US,D,20130830,000000,8760,9060,8760,9060,0.7666666705,0
+TWAV.US,D,20130903,000000,9300,9600,9000,9360,0.351666668425,0
+TWAV.US,D,20130904,000000,8880,8880,8280,8280,0.65666666995,0
+TWAV.US,D,20130905,000000,8700,8880,8460,8820,1.525000007625,0
+TWAV.US,D,20130906,000000,8940,9000,8400,8520,2.17000001085,0
+TWAV.US,D,20130909,000000,9180,9240,7860,7980,5.81666669575,0
+TWAV.US,D,20130910,000000,8700,9300,7740,9300,7.121666702275,0
+TWAV.US,D,20130911,000000,8940,8940,8220,8640,3.6733333517,0
+TWAV.US,D,20130912,000000,9000,9000,8040,8280,1.08333333875,0
+TWAV.US,D,20130913,000000,8100,8400,7560,8220,8.188333374275,0
+TWAV.US,D,20130916,000000,8340,8340,7800,7800,2.3866666786,0
+TWAV.US,D,20130917,000000,7680,8040,7560,8040,1.6933333418,0
+TWAV.US,D,20130918,000000,8040,8400,7620,8400,3.371666683525,0
+TWAV.US,D,20130919,000000,8160,8400,7800,7920,1.491666674125,0
+TWAV.US,D,20130920,000000,7920,9600,7320,9600,5.861666695975,0
+TWAV.US,D,20130923,000000,9180,9180,7980,8280,5.82333336245,0
+TWAV.US,D,20130924,000000,8400,8400,8220,8220,1.488333340775,0
+TWAV.US,D,20130925,000000,8340,8340,7860,8280,2.521666679275,0
+TWAV.US,D,20130926,000000,7860,8400,7860,7860,6.578333366225,0
+TWAV.US,D,20130927,000000,7920,8400,7560,8160,16.738333417025,0
+TWAV.US,D,20130930,000000,7980,8340,7980,8040,0.61666666975,0
+TWAV.US,D,20131001,000000,7740,8160,7440,7800,1.49000000745,0
+TWAV.US,D,20131002,000000,7740,7860,7740,7860,0.3666666685,0
+TWAV.US,D,20131003,000000,8220,8220,8220,8220,0.08333333375,0
+TWAV.US,D,20131004,000000,8220,8340,8160,8340,0.35000000175,0
+TWAV.US,D,20131007,000000,7860,8340,7860,8340,0.811666670725,0
+TWAV.US,D,20131008,000000,7920,8160,7680,8100,3.8400000192,0
+TWAV.US,D,20131009,000000,7680,8400,7380,8100,1.40333334035,0
+TWAV.US,D,20131010,000000,7740,8280,7740,8160,2.1666666775,0
+TWAV.US,D,20131011,000000,8100,8100,7920,7980,1.285000006425,0
+TWAV.US,D,20131014,000000,7920,8220,7920,7980,7.23000003615,0
+TWAV.US,D,20131015,000000,7920,8340,7620,8100,6.521666699275,0
+TWAV.US,D,20131016,000000,8100,8400,7800,8100,2.815000014075,0
+TWAV.US,D,20131017,000000,8160,8700,8100,8340,10.11666671725,0
+TWAV.US,D,20131018,000000,8160,8520,8100,8160,1.371666673525,0
+TWAV.US,D,20131021,000000,8100,8700,8100,8580,25.201666792675,0
+TWAV.US,D,20131022,000000,8580,8700,8340,8520,7.2600000363,0
+TWAV.US,D,20131023,000000,8520,8700,8520,8640,8.99666671165,0
+TWAV.US,D,20131024,000000,8640,8640,8520,8520,1.908333342875,0
+TWAV.US,D,20131025,000000,8400,8400,8160,8340,2.3000000115,0
+TWAV.US,D,20131028,000000,8340,8580,8160,8280,11.691666725125,0
+TWAV.US,D,20131029,000000,8820,8820,8520,8520,2.48333334575,0
+TWAV.US,D,20131030,000000,8400,8400,8160,8400,0.831666670825,0
+TWAV.US,D,20131031,000000,8520,8640,8220,8220,0.200000001,0
+TWAV.US,D,20131101,000000,8160,8340,8160,8280,1.761666675475,0
+TWAV.US,D,20131104,000000,8400,8400,8220,8220,0.225000001125,0
+TWAV.US,D,20131105,000000,8160,8160,7620,8160,1.7600000088,0
+TWAV.US,D,20131106,000000,7860,8160,7620,8160,1.405000007025,0
+TWAV.US,D,20131107,000000,7860,7980,7800,7980,1.7666666755,0
+TWAV.US,D,20131108,000000,7980,8820,7680,8820,39.29666686315,0
+TWAV.US,D,20131111,000000,8700,8820,8160,8400,4.13666668735,0
+TWAV.US,D,20131112,000000,8520,8640,8220,8220,1.525000007625,0
+TWAV.US,D,20131113,000000,8280,8520,8100,8520,2.055000010275,0
+TWAV.US,D,20131114,000000,8520,8520,8400,8400,0.385000001925,0
+TWAV.US,D,20131115,000000,8520,8520,8340,8340,1.188333339275,0
+TWAV.US,D,20131118,000000,8460,8820,7980,8760,32.458333495625,0
+TWAV.US,D,20131119,000000,8760,9240,8640,9120,18.968333428175,0
+TWAV.US,D,20131120,000000,9120,9180,7980,8820,20.45000010225,0
+TWAV.US,D,20131121,000000,8820,8940,8460,8940,1.63000000815,0
+TWAV.US,D,20131122,000000,8820,9000,8400,9000,6.9000000345,0
+TWAV.US,D,20131125,000000,8580,8700,7620,8040,8.06333337365,0
+TWAV.US,D,20131126,000000,8160,8280,7860,8040,3.778333352225,0
+TWAV.US,D,20131127,000000,8040,8520,8040,8460,3.8133333524,0
+TWAV.US,D,20131129,000000,8460,8760,8400,8760,1.61666667475,0
+TWAV.US,D,20131202,000000,8700,8700,8280,8400,6.0333333635,0
+TWAV.US,D,20131203,000000,8400,8400,7920,8220,5.38333336025,0
+TWAV.US,D,20131204,000000,8100,8100,7800,7980,2.97666668155,0
+TWAV.US,D,20131205,000000,7860,8160,7620,8040,3.5400000177,0
+TWAV.US,D,20131206,000000,8400,8400,7800,8100,4.28333335475,0
+TWAV.US,D,20131209,000000,7680,8340,7620,8040,1.415000007075,0
+TWAV.US,D,20131210,000000,7680,8280,7680,8280,0.79000000395,0
+TWAV.US,D,20131211,000000,7680,8460,7680,8280,2.895000014475,0
+TWAV.US,D,20131212,000000,7620,8160,7620,8100,3.8733333527,0
+TWAV.US,D,20131213,000000,8340,8400,7620,8040,11.90333339285,0
+TWAV.US,D,20131216,000000,7860,8400,7860,8220,9.578333381225,0
+TWAV.US,D,20131217,000000,8340,8460,7920,8040,8.05666670695,0
+TWAV.US,D,20131218,000000,8100,8280,7800,8160,5.248333359575,0
+TWAV.US,D,20131219,000000,8040,8400,7800,8340,3.39000001695,0
+TWAV.US,D,20131220,000000,8340,8400,7800,8100,2.3866666786,0
+TWAV.US,D,20131223,000000,7500,8340,7500,8100,5.4866666941,0
+TWAV.US,D,20131224,000000,7800,8100,7620,7920,1.775000008875,0
+TWAV.US,D,20131226,000000,7860,8220,7800,8220,5.04333335855,0
+TWAV.US,D,20131227,000000,8160,8160,7980,7980,0.085000000425,0
+TWAV.US,D,20131230,000000,7980,7980,7980,7980,1.4733333407,0
+TWAV.US,D,20131231,000000,7980,8280,7860,8280,6.061666696975,0
+TWAV.US,D,20140102,000000,8040,8100,8040,8040,1.841666675875,0
+TWAV.US,D,20140103,000000,7980,8100,7980,7980,0.3733333352,0
+TWAV.US,D,20140106,000000,8160,8160,7680,7860,3.4133333504,0
+TWAV.US,D,20140107,000000,8100,8220,7680,7980,1.9933333433,0
+TWAV.US,D,20140108,000000,7920,7920,7740,7860,2.1666666775,0
+TWAV.US,D,20140109,000000,8280,8280,7680,7980,0.821666670775,0
+TWAV.US,D,20140110,000000,7500,8220,7380,8160,2.333333345,0
+TWAV.US,D,20140113,000000,8220,8340,8100,8340,9.788333382275,0
+TWAV.US,D,20140114,000000,8160,8460,8160,8340,3.89000001945,0
+TWAV.US,D,20140115,000000,8340,8400,8220,8400,1.445000007225,0
+TWAV.US,D,20140116,000000,8280,8880,8220,8520,26.998333468325,0
+TWAV.US,D,20140117,000000,8760,9540,8460,8820,57.0333336185,0
+TWAV.US,D,20140121,000000,9120,9120,8760,8880,5.931666696325,0
+TWAV.US,D,20140122,000000,8880,9000,8100,8820,12.068333393675,0
+TWAV.US,D,20140123,000000,8580,8640,8100,8280,4.298333354825,0
+TWAV.US,D,20140124,000000,8280,8700,8160,8640,6.761666700475,0
+TWAV.US,D,20140127,000000,8340,8400,8100,8100,1.595000007975,0
+TWAV.US,D,20140128,000000,8100,8520,7800,8340,1.7800000089,0
+TWAV.US,D,20140129,000000,8100,8460,7560,8460,6.133333364,0
+TWAV.US,D,20140130,000000,8340,8400,8340,8340,0.958333338125,0
+TWAV.US,D,20140131,000000,8460,8460,8220,8460,4.066666687,0
+TWAV.US,D,20140203,000000,8400,8460,8160,8460,2.3266666783,0
+TWAV.US,D,20140204,000000,8340,8340,7980,8340,0.715000003575,0
+TWAV.US,D,20140205,000000,8340,8340,8160,8280,0.85000000425,0
+TWAV.US,D,20140206,000000,8340,8340,8220,8220,0.955000004775,0
+TWAV.US,D,20140207,000000,8160,8460,8160,8460,5.098333358825,0
+TWAV.US,D,20140210,000000,8460,8940,8340,8340,2.071666677025,0
+TWAV.US,D,20140211,000000,8460,8640,8340,8520,1.1600000058,0
+TWAV.US,D,20140212,000000,8400,8640,8400,8580,1.90333334285,0
+TWAV.US,D,20140213,000000,8460,8460,8100,8460,4.515000022575,0
+TWAV.US,D,20140214,000000,8460,8580,8460,8460,2.0800000104,0
+TWAV.US,D,20140218,000000,8340,8400,7860,8340,1.3400000067,0
+TWAV.US,D,20140219,000000,8040,8280,7920,8280,2.818333347425,0
+TWAV.US,D,20140220,000000,8220,8400,7920,8400,7.275000036375,0
+TWAV.US,D,20140221,000000,8340,8340,7980,8280,8.01666670675,0
+TWAV.US,D,20140224,000000,8280,8640,8040,8580,23.755000118775,0
+TWAV.US,D,20140225,000000,8700,8700,7980,8340,26.0333334635,0
+TWAV.US,D,20140226,000000,8760,8760,8160,8160,5.51000002755,0
+TWAV.US,D,20140227,000000,8460,8520,8040,8100,3.501666684175,0
+TWAV.US,D,20140228,000000,8340,8400,8040,8040,3.8466666859,0
+TWAV.US,D,20140303,000000,8520,8580,7980,8520,4.3066666882,0
+TWAV.US,D,20140304,000000,8160,8340,8160,8340,2.80333334735,0
+TWAV.US,D,20140305,000000,8100,8400,7980,8400,2.568333346175,0
+TWAV.US,D,20140306,000000,8160,8460,8160,8340,1.95666667645,0
+TWAV.US,D,20140307,000000,8280,9960,7860,9960,23.735000118675,0
+TWAV.US,D,20140310,000000,9900,10500,8760,9900,76.82333371745,0
+TWAV.US,D,20140311,000000,9780,9960,9000,9960,11.308333389875,0
+TWAV.US,D,20140312,000000,9660,10080,9600,9900,6.661666699975,0
+TWAV.US,D,20140313,000000,9960,10500,9900,10260,10.275000051375,0
+TWAV.US,D,20140314,000000,10320,10860,10260,10560,6.12333336395,0
+TWAV.US,D,20140317,000000,10320,10320,9900,10140,8.77666671055,0
+TWAV.US,D,20140318,000000,9900,10500,9900,10500,4.0200000201,0
+TWAV.US,D,20140319,000000,10200,12180,10200,11520,42.355000211775,0
+TWAV.US,D,20140320,000000,11220,11820,10740,11340,9.05666671195,0
+TWAV.US,D,20140321,000000,10920,11880,10920,11400,7.471666704025,0
+TWAV.US,D,20140324,000000,10980,11340,10020,11340,4.97000002485,0
+TWAV.US,D,20140325,000000,11280,11520,10440,10860,6.015000030075,0
+TWAV.US,D,20140326,000000,10680,10680,10500,10680,2.68333334675,0
+TWAV.US,D,20140327,000000,10440,10500,9780,10200,4.2600000213,0
+TWAV.US,D,20140328,000000,10320,10320,9660,10320,3.7266666853,0
+TWAV.US,D,20140331,000000,10140,10140,9780,10080,3.3533333501,0
+TWAV.US,D,20140401,000000,10020,10440,9720,9780,6.845000034225,0
+TWAV.US,D,20140402,000000,9960,10200,9900,9960,2.091666677125,0
+TWAV.US,D,20140403,000000,9960,10020,9780,10020,2.466666679,0
+TWAV.US,D,20140404,000000,9900,10020,9780,10020,0.861666670975,0
+TWAV.US,D,20140407,000000,10080,10080,9840,9840,3.31666668325,0
+TWAV.US,D,20140408,000000,9960,9960,9840,9840,0.866666671,0
+TWAV.US,D,20140409,000000,9840,9840,9660,9660,0.538333336025,0
+TWAV.US,D,20140410,000000,9660,9720,9480,9480,1.86333334265,0
+TWAV.US,D,20140411,000000,9480,9840,9480,9480,0.066666667,0
+TWAV.US,D,20140414,000000,8700,9600,8700,8820,6.135000030675,0
+TWAV.US,D,20140415,000000,9060,9480,8400,9480,6.858333367625,0
+TWAV.US,D,20140416,000000,9240,9360,8880,9000,3.11000001555,0
+TWAV.US,D,20140417,000000,8700,9180,8400,8940,3.835000019175,0
+TWAV.US,D,20140421,000000,8760,9000,8460,8940,4.36333335515,0
+TWAV.US,D,20140422,000000,9480,9540,8820,9540,6.791666700625,0
+TWAV.US,D,20140423,000000,9600,9720,9300,9300,0.99666667165,0
+TWAV.US,D,20140424,000000,8760,9540,8760,9420,5.09000002545,0
+TWAV.US,D,20140425,000000,9000,9360,8640,9180,12.41666672875,0
+TWAV.US,D,20140428,000000,9420,9420,8700,8700,1.041666671875,0
+TWAV.US,D,20140429,000000,8700,9000,8580,8940,0.73000000365,0
+TWAV.US,D,20140430,000000,8940,9360,8700,9360,18.958333428125,0
+TWAV.US,D,20140501,000000,9300,10500,9300,10200,24.8400001242,0
+TWAV.US,D,20140502,000000,10440,10440,9180,9900,3.3866666836,0
+TWAV.US,D,20140505,000000,10380,10380,10080,10140,0.52333333595,0
+TWAV.US,D,20140506,000000,10200,10860,9900,10680,26.9066668012,0
+TWAV.US,D,20140507,000000,10380,10740,10140,10320,8.23000004115,0
+TWAV.US,D,20140508,000000,10200,10740,10080,10500,6.791666700625,0
+TWAV.US,D,20140509,000000,10500,10500,10140,10200,0.13666666735,0
+TWAV.US,D,20140512,000000,10200,10500,10080,10260,1.0800000054,0
+TWAV.US,D,20140513,000000,10140,10200,9900,10020,1.891666676125,0
+TWAV.US,D,20140514,000000,9900,10020,9180,9240,5.308333359875,0
+TWAV.US,D,20140515,000000,9480,9480,9000,9180,2.2266666778,0
+TWAV.US,D,20140516,000000,9360,10200,9180,10140,5.2800000264,0
+TWAV.US,D,20140519,000000,10080,10080,9420,9420,4.49000002245,0
+TWAV.US,D,20140520,000000,10020,10020,9060,9540,5.25000002625,0
+TWAV.US,D,20140521,000000,9060,9780,9060,9600,0.733333337,0
+TWAV.US,D,20140522,000000,9420,9840,8880,9840,6.0866666971,0
+TWAV.US,D,20140523,000000,9600,9600,9480,9600,0.87666667105,0
+TWAV.US,D,20140527,000000,9600,9600,9540,9600,0.248333334575,0
+TWAV.US,D,20140528,000000,9600,9600,9480,9480,1.0333333385,0
+TWAV.US,D,20140529,000000,9420,9420,8940,9300,1.088333338775,0
+TWAV.US,D,20140530,000000,9120,9360,8460,8700,19.771666765525,0
+TWAV.US,D,20140602,000000,9720,9720,9240,9300,0.338333335025,0
+TWAV.US,D,20140603,000000,9120,9180,8880,9180,9.345000046725,0
+TWAV.US,D,20140604,000000,9060,9060,8700,8880,0.825000004125,0
+TWAV.US,D,20140605,000000,8820,8880,8520,8820,0.835000004175,0
+TWAV.US,D,20140606,000000,8820,8880,8760,8760,0.765000003825,0
+TWAV.US,D,20140609,000000,8820,9060,8460,9060,12.305000061525,0
+TWAV.US,D,20140610,000000,9000,9300,8760,9300,7.466666704,0
+TWAV.US,D,20140611,000000,9360,9360,8820,8940,3.568333351175,0
+TWAV.US,D,20140612,000000,9300,9300,8700,9300,7.40333337035,0
+TWAV.US,D,20140613,000000,9300,9300,8940,9300,4.231666687825,0
+TWAV.US,D,20140616,000000,8820,9300,8640,8880,11.2600000563,0
+TWAV.US,D,20140617,000000,8820,8880,8520,8820,9.67666671505,0
+TWAV.US,D,20140618,000000,8640,9120,8520,9000,7.69000003845,0
+TWAV.US,D,20140619,000000,8580,9000,8400,9000,5.2533333596,0
+TWAV.US,D,20140620,000000,8520,8940,8100,8100,15.09000007545,0
+TWAV.US,D,20140623,000000,8880,9000,7980,8880,12.988333398275,0
+TWAV.US,D,20140624,000000,8340,9180,8340,8700,4.8266666908,0
+TWAV.US,D,20140625,000000,8520,9000,8460,8760,3.408333350375,0
+TWAV.US,D,20140626,000000,8760,9000,8400,8760,7.975000039875,0
+TWAV.US,D,20140627,000000,8700,9120,8700,8940,8.571666709525,0
+TWAV.US,D,20140630,000000,8760,9480,8760,9000,6.39000003195,0
+TWAV.US,D,20140701,000000,8700,9120,8700,8880,2.66666668,0
+TWAV.US,D,20140702,000000,8760,9000,8700,8820,3.38333335025,0
+TWAV.US,D,20140703,000000,8940,9720,8640,9540,7.04333336855,0
+TWAV.US,D,20140707,000000,9120,9360,8760,9000,1.77000000885,0
+TWAV.US,D,20140708,000000,8880,9300,8640,9120,2.0800000104,0
+TWAV.US,D,20140709,000000,8700,9120,8640,8640,3.600000018,0
+TWAV.US,D,20140710,000000,8580,8640,8460,8520,1.63666667485,0
+TWAV.US,D,20140711,000000,8400,9000,8400,8460,1.301666673175,0
+TWAV.US,D,20140714,000000,8400,9060,8100,8460,3.5800000179,0
+TWAV.US,D,20140715,000000,8280,8400,8040,8160,7.081666702075,0
+TWAV.US,D,20140716,000000,7980,8100,7680,7980,4.251666687925,0
+TWAV.US,D,20140717,000000,8160,8280,7860,8100,2.775000013875,0
+TWAV.US,D,20140718,000000,7920,8220,7800,8160,0.56333333615,0
+TWAV.US,D,20140721,000000,7860,8280,7860,8280,0.968333338175,0
+TWAV.US,D,20140722,000000,8220,8220,7980,8160,1.605000008025,0
+TWAV.US,D,20140723,000000,7920,8160,7920,8160,0.27666666805,0
+TWAV.US,D,20140724,000000,7920,8220,7920,8160,1.3666666735,0
+TWAV.US,D,20140725,000000,8220,8280,8160,8220,0.515000002575,0
+TWAV.US,D,20140728,000000,8160,8160,7860,8040,2.288333344775,0
+TWAV.US,D,20140729,000000,7980,8040,7980,8040,2.675000013375,0
+TWAV.US,D,20140730,000000,7980,8160,7920,8100,2.9866666816,0
+TWAV.US,D,20140731,000000,7740,8280,7680,8280,2.288333344775,0
+TWAV.US,D,20140801,000000,8100,8100,8040,8100,0.2400000012,0
+TWAV.US,D,20140804,000000,8040,8100,7920,8100,1.038333338525,0
+TWAV.US,D,20140805,000000,7920,8100,7920,8040,0.333333335,0
+TWAV.US,D,20140806,000000,8040,8100,7980,8040,0.9733333382,0
+TWAV.US,D,20140807,000000,8100,8100,7800,7860,1.38333334025,0
+TWAV.US,D,20140808,000000,8040,8040,7800,7800,1.87666667605,0
+TWAV.US,D,20140811,000000,7800,7860,7800,7860,1.8800000094,0
+TWAV.US,D,20140812,000000,7740,7860,7740,7860,1.601666674675,0
+TWAV.US,D,20140813,000000,7800,7920,7800,7800,1.6066666747,0
+TWAV.US,D,20140814,000000,7800,7920,7800,7800,0.3666666685,0
+TWAV.US,D,20140815,000000,7800,7920,7800,7860,5.3466666934,0
+TWAV.US,D,20140818,000000,7500,7800,7500,7800,2.138333344025,0
+TWAV.US,D,20140819,000000,7680,7920,7680,7860,4.466666689,0
+TWAV.US,D,20140820,000000,7800,7920,7680,7800,8.271666708025,0
+TWAV.US,D,20140821,000000,7740,7920,7740,7800,4.595000022975,0
+TWAV.US,D,20140822,000000,7920,7920,7800,7800,5.2466666929,0
+TWAV.US,D,20140825,000000,7740,7800,7740,7740,2.168333344175,0
+TWAV.US,D,20140826,000000,7860,7920,7740,7740,0.425000002125,0
+TWAV.US,D,20140827,000000,7800,7800,7800,7800,0.855000004275,0
+TWAV.US,D,20140828,000000,7800,7920,7500,7920,4.295000021475,0
+TWAV.US,D,20140829,000000,7860,7860,7800,7800,2.0066666767,0
+TWAV.US,D,20140902,000000,7740,7800,7740,7800,3.5200000176,0
+TWAV.US,D,20140903,000000,7920,8040,7500,7980,15.84333341255,0
+TWAV.US,D,20140904,000000,12240,12240,7620,8280,23.678333451725,0
+TWAV.US,D,20140905,000000,8280,8280,7800,8160,31.595000157975,0
+TWAV.US,D,20140908,000000,8100,8160,7740,7980,7.081666702075,0
+TWAV.US,D,20140909,000000,8040,8160,7980,7980,1.46333334065,0
+TWAV.US,D,20140910,000000,8040,8040,7860,7980,5.65000002825,0
+TWAV.US,D,20140911,000000,7980,8280,7980,7980,5.671666695025,0
+TWAV.US,D,20140912,000000,7980,8220,7860,8160,5.21666669275,0
+TWAV.US,D,20140915,000000,7860,8100,7680,8040,5.021666691775,0
+TWAV.US,D,20140916,000000,7980,8280,7680,8280,11.295000056475,0
+TWAV.US,D,20140917,000000,8220,8220,7980,8160,5.055000025275,0
+TWAV.US,D,20140918,000000,7980,8100,7920,7980,3.1066666822,0
+TWAV.US,D,20140919,000000,7920,8160,7320,8160,19.6333334315,0
+TWAV.US,D,20140922,000000,8100,8100,7620,7860,4.368333355175,0
+TWAV.US,D,20140923,000000,7920,8040,7860,7920,1.751666675425,0
+TWAV.US,D,20140924,000000,7920,7980,7860,7920,1.921666676275,0
+TWAV.US,D,20140925,000000,7920,7920,7560,7740,5.1666666925,0
+TWAV.US,D,20140926,000000,7740,7860,7680,7740,3.83000001915,0
+TWAV.US,D,20140929,000000,7740,7860,7560,7620,4.2266666878,0
+TWAV.US,D,20140930,000000,7740,7920,7500,7800,10.908333387875,0
+TWAV.US,D,20141001,000000,7740,7800,7440,7800,7.1466667024,0
+TWAV.US,D,20141002,000000,7620,7800,7440,7680,5.50333336085,0
+TWAV.US,D,20141003,000000,7800,7980,7500,7560,9.048333378575,0
+TWAV.US,D,20141006,000000,7500,7680,7260,7620,5.0200000251,0
+TWAV.US,D,20141007,000000,7680,7740,7560,7680,2.13666667735,0
+TWAV.US,D,20141008,000000,7680,7740,7440,7500,10.401666718675,0
+TWAV.US,D,20141009,000000,7380,7500,7020,7200,11.35000005675,0
+TWAV.US,D,20141010,000000,7200,7200,6780,6960,7.000000035,0
+TWAV.US,D,20141013,000000,7020,7080,6840,6900,2.201666677675,0
+TWAV.US,D,20141014,000000,6900,7380,6480,6840,17.695000088475,0
+TWAV.US,D,20141015,000000,6900,6960,6420,6840,1.188333339275,0
+TWAV.US,D,20141016,000000,6600,6720,6540,6720,1.458333340625,0
+TWAV.US,D,20141017,000000,6720,7320,6600,7260,6.3866666986,0
+TWAV.US,D,20141020,000000,7140,7260,6720,7140,2.451666678925,0
+TWAV.US,D,20141021,000000,7200,7200,7080,7140,0.611666669725,0
+TWAV.US,D,20141022,000000,7200,7320,7080,7320,4.2533333546,0
+TWAV.US,D,20141023,000000,7320,7320,7020,7260,3.1666666825,0
+TWAV.US,D,20141024,000000,7320,7860,7320,7620,7.03000003515,0
+TWAV.US,D,20141027,000000,7500,7680,7500,7620,0.95000000475,0
+TWAV.US,D,20141028,000000,7620,7740,7200,7560,1.3666666735,0
+TWAV.US,D,20141029,000000,7500,7500,7260,7380,1.5666666745,0
+TWAV.US,D,20141030,000000,7440,7620,7140,7320,4.948333358075,0
+TWAV.US,D,20141031,000000,7380,7500,7020,7200,1.18333333925,0
+TWAV.US,D,20141103,000000,6900,6900,6660,6900,3.51666668425,0
+TWAV.US,D,20141104,000000,6540,7200,6420,6840,1.25000000625,0
+TWAV.US,D,20141105,000000,6780,7260,6420,7140,7.0200000351,0
+TWAV.US,D,20141106,000000,7500,7920,7200,7560,5.36333336015,0
+TWAV.US,D,20141107,000000,7740,7860,7440,7500,2.23666667785,0
+TWAV.US,D,20141110,000000,7020,7680,7020,7560,1.61666667475,0
+TWAV.US,D,20141111,000000,7440,7500,7320,7500,0.85000000425,0
+TWAV.US,D,20141112,000000,7320,7560,7260,7560,4.221666687775,0
+TWAV.US,D,20141113,000000,7500,7500,7440,7500,0.11666666725,0
+TWAV.US,D,20141114,000000,7560,7680,7260,7560,4.82333335745,0
+TWAV.US,D,20141117,000000,7440,7560,6960,7500,11.4533333906,0
+TWAV.US,D,20141118,000000,7380,8220,7200,7920,26.381666798575,0
+TWAV.US,D,20141119,000000,7860,7980,7800,7800,0.38333333525,0
+TWAV.US,D,20141120,000000,7740,7980,7500,7680,5.691666695125,0
+TWAV.US,D,20141121,000000,7500,7500,7440,7440,0.133333334,0
+TWAV.US,D,20141124,000000,7620,7680,7260,7440,1.400000007,0
+TWAV.US,D,20141125,000000,7200,7680,7080,7200,2.0733333437,0
+TWAV.US,D,20141126,000000,7380,7740,7380,7380,0.725000003625,0
+TWAV.US,D,20141128,000000,7080,7800,7080,7560,1.425000007125,0
+TWAV.US,D,20141201,000000,7500,7500,6960,7440,1.21666667275,0
+TWAV.US,D,20141202,000000,7140,7500,6960,6960,0.62333333645,0
+TWAV.US,D,20141203,000000,7260,7680,6300,7680,1.7533333421,0
+TWAV.US,D,20141204,000000,7500,7620,7500,7500,0.2466666679,0
+TWAV.US,D,20141205,000000,7500,7500,7440,7440,0.11666666725,0
+TWAV.US,D,20141208,000000,7200,7200,6960,7200,0.585000002925,0
+TWAV.US,D,20141209,000000,7200,7260,7080,7140,1.328333339975,0
+TWAV.US,D,20141210,000000,7080,7140,6960,7020,2.81666668075,0
+TWAV.US,D,20141211,000000,7140,7200,6900,7080,1.7400000087,0
+TWAV.US,D,20141212,000000,7020,7200,7020,7200,0.145000000725,0
+TWAV.US,D,20141215,000000,6720,7140,6360,7020,5.15666669245,0
+TWAV.US,D,20141216,000000,6960,7200,6960,6960,0.87666667105,0
+TWAV.US,D,20141217,000000,6840,7080,6600,6900,4.9733333582,0
+TWAV.US,D,20141218,000000,7080,7140,6900,6960,1.8600000093,0
+TWAV.US,D,20141219,000000,7020,7020,6540,6540,1.63000000815,0
+TWAV.US,D,20141222,000000,6900,6900,6360,6480,6.101666697175,0
+TWAV.US,D,20141223,000000,6360,6780,6360,6600,2.8200000141,0
+TWAV.US,D,20141224,000000,6720,6900,6600,6600,3.65000001825,0
+TWAV.US,D,20141226,000000,6600,6600,6300,6480,1.025000005125,0
+TWAV.US,D,20141229,000000,6660,6840,6480,6540,1.505000007525,0
+TWAV.US,D,20141230,000000,6300,6660,6240,6600,4.261666687975,0
+TWAV.US,D,20141231,000000,6660,6720,6300,6600,6.1400000307,0
+TWAV.US,D,20150102,000000,6240,6540,6180,6540,2.36333334515,0
+TWAV.US,D,20150105,000000,6420,6540,6120,6240,0.921666671275,0
+TWAV.US,D,20150106,000000,5880,6360,5880,6180,6.50333336585,0
+TWAV.US,D,20150107,000000,6060,6720,6000,6600,8.6933333768,0
+TWAV.US,D,20150108,000000,6480,6720,6120,6120,2.333333345,0
+TWAV.US,D,20150109,000000,6600,6600,6180,6300,3.78333335225,0
+TWAV.US,D,20150112,000000,6480,6480,5940,6180,0.31666666825,0
+TWAV.US,D,20150113,000000,6240,6540,6060,6180,6.6133333664,0
+TWAV.US,D,20150114,000000,6540,6540,6180,6180,3.765000018825,0
+TWAV.US,D,20150115,000000,6420,6420,6180,6240,0.458333335625,0
+TWAV.US,D,20150116,000000,6180,6480,6000,6360,1.981666676575,0
+TWAV.US,D,20150120,000000,6360,6360,6180,6300,2.838333347525,0
+TWAV.US,D,20150121,000000,6180,6420,5760,6000,3.57000001785,0
+TWAV.US,D,20150122,000000,6180,6300,6060,6240,2.43000001215,0
+TWAV.US,D,20150123,000000,6180,6180,6000,6120,1.13000000565,0
+TWAV.US,D,20150126,000000,6180,6480,6180,6300,1.488333340775,0
+TWAV.US,D,20150129,000000,6540,6540,6180,6180,1.01666667175,0
+TWAV.US,D,20150130,000000,6180,6300,6180,6300,1.08333333875,0
+TWAV.US,D,20150202,000000,6180,6300,5940,6180,4.35000002175,0
+TWAV.US,D,20150203,000000,6360,6360,6240,6240,0.25000000125,0
+TWAV.US,D,20150204,000000,6180,6420,6180,6240,1.301666673175,0
+TWAV.US,D,20150205,000000,6180,6480,6180,6180,1.066666672,0
+TWAV.US,D,20150206,000000,5820,6480,5820,6480,3.585000017925,0
+TWAV.US,D,20150209,000000,6240,6240,6060,6120,2.68333334675,0
+TWAV.US,D,20150210,000000,6300,6300,6240,6240,0.99000000495,0
+TWAV.US,D,20150211,000000,6300,6300,6240,6240,0.155000000775,0
+TWAV.US,D,20150212,000000,6120,6360,6000,6240,2.818333347425,0
+TWAV.US,D,20150213,000000,6180,6300,6000,6300,0.51666666925,0
+TWAV.US,D,20150217,000000,6180,6420,6180,6360,8.32333337495,0
+TWAV.US,D,20150218,000000,6420,6660,6240,6300,8.8866667111,0
+TWAV.US,D,20150219,000000,6480,6780,6300,6360,6.2933333648,0
+TWAV.US,D,20150220,000000,6300,6600,6240,6240,7.37000003685,0
+TWAV.US,D,20150223,000000,6480,6540,6000,6300,7.33000003665,0
+TWAV.US,D,20150224,000000,6180,6360,6120,6300,5.84333336255,0
+TWAV.US,D,20150225,000000,6000,6420,5940,6300,3.27666668305,0
+TWAV.US,D,20150226,000000,6180,6300,6000,6240,3.008333348375,0
+TWAV.US,D,20150227,000000,6240,6300,6000,6060,4.72333335695,0
+TWAV.US,D,20150302,000000,6000,6000,5580,5880,6.5666666995,0
+TWAV.US,D,20150303,000000,5880,6060,5760,5940,11.3666667235,0
+TWAV.US,D,20150304,000000,5940,6120,5880,6120,9.3666667135,0
+TWAV.US,D,20150305,000000,5400,6000,5400,5700,24.31666678825,0
+TWAV.US,D,20150306,000000,5580,5640,5400,5580,5.35000002675,0
+TWAV.US,D,20150309,000000,5520,5520,5100,5400,11.08333338875,0
+TWAV.US,D,20150310,000000,5400,5640,5100,5460,7.08333336875,0
+TWAV.US,D,20150311,000000,5460,5700,5160,5460,8.55000004275,0
+TWAV.US,D,20150312,000000,5520,5520,5160,5280,7.51666670425,0
+TWAV.US,D,20150313,000000,5520,5640,5220,5520,6.71666670025,0
+TWAV.US,D,20150316,000000,5580,5700,5280,5340,2.5000000125,0
+TWAV.US,D,20150317,000000,5160,5700,5160,5400,2.4333333455,0
+TWAV.US,D,20150318,000000,5400,5520,5160,5460,1.05000000525,0
+TWAV.US,D,20150319,000000,5160,5460,4920,5400,2.05000001025,0
+TWAV.US,D,20150320,000000,5400,5520,5220,5220,0.58333333625,0
+TWAV.US,D,20150323,000000,3900,5640,3900,5640,20.533333436,0
+TWAV.US,D,20150324,000000,5640,6480,5460,6480,2.88333334775,0
+TWAV.US,D,20150325,000000,6480,6480,5820,5940,1.3666666735,0
+TWAV.US,D,20150326,000000,5580,6120,5400,6060,1.400000007,0
+TWAV.US,D,20150327,000000,5700,6120,5460,5460,4.91666669125,0
+TWAV.US,D,20150330,000000,5880,5940,5160,5640,8.2333333745,0
+TWAV.US,D,20150331,000000,5520,5520,5100,5460,5.2866666931,0
+TWAV.US,D,20150401,000000,5400,5400,4860,5220,2.75000001375,0
+TWAV.US,D,20150402,000000,5220,5580,5220,5520,1.81666667575,0
+TWAV.US,D,20150406,000000,5820,5820,4740,5460,6.1000000305,0
+TWAV.US,D,20150407,000000,5340,5520,4920,4920,5.0533333586,0
+TWAV.US,D,20150408,000000,4800,5100,4800,4920,0.9666666715,0
+TWAV.US,D,20150409,000000,4860,4980,4740,4920,2.46333334565,0
+TWAV.US,D,20150410,000000,5160,5160,4980,4980,0.11666666725,0
+TWAV.US,D,20150413,000000,4860,5220,4680,4920,2.600000013,0
+TWAV.US,D,20150414,000000,4800,5280,4800,4860,0.38333333525,0
+TWAV.US,D,20150415,000000,5100,5100,4980,4980,0.14333333405,0
+TWAV.US,D,20150416,000000,5040,5040,4620,4920,0.971666671525,0
+TWAV.US,D,20150417,000000,5040,5100,4500,4860,4.9666666915,0
+TWAV.US,D,20150420,000000,4920,4920,4260,4560,2.86333334765,0
+TWAV.US,D,20150421,000000,4260,4680,4080,4320,14.805000074025,0
+TWAV.US,D,20150422,000000,4440,5220,4380,4920,4.4800000224,0
+TWAV.US,D,20150423,000000,4980,5100,4800,4980,1.6333333415,0
+TWAV.US,D,20150424,000000,4800,5460,4800,4980,4.1666666875,0
+TWAV.US,D,20150427,000000,5340,5340,4860,4860,0.45000000225,0
+TWAV.US,D,20150428,000000,4500,4920,4500,4680,2.333333345,0
+TWAV.US,D,20150429,000000,5040,5040,4500,4740,1.800000009,0
+TWAV.US,D,20150430,000000,4800,5040,4680,5040,0.85000000425,0
+TWAV.US,D,20150501,000000,5100,5100,4620,4800,1.61666667475,0
+TWAV.US,D,20150504,000000,4800,4800,4500,4800,3.5666666845,0
+TWAV.US,D,20150505,000000,4500,4920,4260,4740,0.95000000475,0
+TWAV.US,D,20150506,000000,4920,5100,4440,4920,4.61000002305,0
+TWAV.US,D,20150507,000000,5040,5340,4560,5100,5.628333361475,0
+TWAV.US,D,20150508,000000,5160,5640,5100,5520,5.28333335975,0
+TWAV.US,D,20150511,000000,5880,6000,5280,5340,0.9000000045,0
+TWAV.US,D,20150512,000000,5340,5520,5280,5400,0.4200000021,0
+TWAV.US,D,20150513,000000,5400,5640,5400,5640,2.15000001075,0
+TWAV.US,D,20150514,000000,5640,5700,4980,5700,2.01666667675,0
+TWAV.US,D,20150515,000000,5280,5700,5280,5520,0.308333334875,0
+TWAV.US,D,20150518,000000,5700,5700,4800,5100,1.23000000615,0
+TWAV.US,D,20150519,000000,4800,5220,4800,4800,0.95000000475,0
+TWAV.US,D,20150520,000000,4500,5100,4500,4920,0.66666667,0
+TWAV.US,D,20150521,000000,4860,5100,4860,5040,1.133333339,0
+TWAV.US,D,20150522,000000,5100,5340,4800,5340,2.01666667675,0
+TWAV.US,D,20150526,000000,5100,5100,4140,4680,1.708333341875,0
+TWAV.US,D,20150527,000000,4680,4920,4620,4800,4.61666668975,0
+TWAV.US,D,20150528,000000,5100,5100,5100,5100,0.0333333335,0
+TWAV.US,D,20150529,000000,5400,5400,4740,4740,0.5000000025,0
+TWAV.US,D,20150601,000000,4800,4800,4620,4800,0.88333333775,0
+TWAV.US,D,20150602,000000,4860,4860,4680,4680,1.2333333395,0
+TWAV.US,D,20150603,000000,4740,5100,4620,4800,2.7000000135,0
+TWAV.US,D,20150604,000000,5100,5520,4620,5400,8.00000004,0
+TWAV.US,D,20150605,000000,5340,5340,4800,5220,1.666666675,0
+TWAV.US,D,20150608,000000,4860,4860,4620,4860,3.21666668275,0
+TWAV.US,D,20150609,000000,4980,5100,4500,4920,5.6200000281,0
+TWAV.US,D,20150610,000000,4860,5040,4620,4860,1.1066666722,0
+TWAV.US,D,20150611,000000,4860,4980,4740,4740,1.058333338625,0
+TWAV.US,D,20150612,000000,5040,5040,4740,4800,0.3666666685,0
+TWAV.US,D,20150615,000000,4680,4860,4680,4740,0.600000003,0
+TWAV.US,D,20150616,000000,4500,4980,4500,4860,2.35000001175,0
+TWAV.US,D,20150617,000000,4620,4740,4500,4500,1.08333333875,0
+TWAV.US,D,20150618,000000,4380,4800,4380,4680,3.266666683,0
+TWAV.US,D,20150619,000000,4800,4800,4560,4800,2.91666668125,0
+TWAV.US,D,20150622,000000,4800,4800,4800,4800,0.11666666725,0
+TWAV.US,D,20150623,000000,4800,5100,4800,5100,1.021666671775,0
+TWAV.US,D,20150624,000000,4620,5100,4620,5100,1.933333343,0
+TWAV.US,D,20150625,000000,4860,4860,4800,4800,0.5000000025,0
+TWAV.US,D,20150626,000000,5040,5040,4200,4200,2.11666667725,0
+TWAV.US,D,20150629,000000,4500,5040,4320,4980,0.800000004,0
+TWAV.US,D,20150630,000000,5040,5040,4860,4860,0.10333333385,0
+TWAV.US,D,20150701,000000,5040,5040,4860,4860,0.21666666775,0
+TWAV.US,D,20150702,000000,4860,5040,4800,4860,0.5666666695,0
+TWAV.US,D,20150706,000000,4620,5100,4620,5100,0.21666666775,0
+TWAV.US,D,20150707,000000,4980,5100,4680,4860,1.000000005,0
+TWAV.US,D,20150708,000000,5040,5040,4620,4800,1.71666667525,0
+TWAV.US,D,20150709,000000,4680,5280,4620,4860,12.68333339675,0
+TWAV.US,D,20150710,000000,4860,5040,4680,4740,2.71666668025,0
+TWAV.US,D,20150713,000000,4920,4920,4800,4800,0.200000001,0
+TWAV.US,D,20150714,000000,4740,4920,4500,4920,1.745000008725,0
+TWAV.US,D,20150715,000000,4920,4920,4620,4740,0.82333333745,0
+TWAV.US,D,20150716,000000,4320,4560,4320,4440,0.31666666825,0
+TWAV.US,D,20150717,000000,4500,4800,4500,4620,0.6333333365,0
+TWAV.US,D,20150720,000000,4980,4980,4440,4680,0.95000000475,0
+TWAV.US,D,20150721,000000,4920,4920,4320,4680,2.48333334575,0
+TWAV.US,D,20150722,000000,4560,4560,4560,4560,0.66666667,0
+TWAV.US,D,20150723,000000,4380,4620,4200,4620,2.01666667675,0
+TWAV.US,D,20150724,000000,4560,4800,4260,4560,0.7666666705,0
+TWAV.US,D,20150727,000000,4560,4740,4560,4740,0.0333333335,0
+TWAV.US,D,20150728,000000,4380,4740,4320,4560,0.31666666825,0
+TWAV.US,D,20150729,000000,4680,4680,4500,4500,0.08333333375,0
+TWAV.US,D,20150730,000000,4380,4560,4380,4560,1.05000000525,0
+TWAV.US,D,20150731,000000,4740,4740,4680,4680,0.0333333335,0
+TWAV.US,D,20150803,000000,4680,4680,4680,4680,0.008333333375,0
+TWAV.US,D,20150804,000000,4620,4680,4620,4680,0.0333333335,0
+TWAV.US,D,20150805,000000,4680,4680,4680,4680,0.18333333425,0
+TWAV.US,D,20150806,000000,4740,4800,4620,4620,0.2933333348,0
+TWAV.US,D,20150807,000000,4560,4560,4380,4380,0.21666666775,0
+TWAV.US,D,20150810,000000,4680,4680,4560,4560,0.066666667,0
+TWAV.US,D,20150811,000000,4380,4380,4200,4260,0.951666671425,0
+TWAV.US,D,20150812,000000,4200,4260,4080,4260,1.51666667425,0
+TWAV.US,D,20150813,000000,4200,4260,4200,4260,0.25000000125,0
+TWAV.US,D,20150814,000000,4200,4260,3660,4200,3.45000001725,0
+TWAV.US,D,20150817,000000,4200,4260,4020,4140,0.400000002,0
+TWAV.US,D,20150818,000000,4200,4200,3900,3900,1.0333333385,0
+TWAV.US,D,20150819,000000,4140,4200,3960,4200,0.200000001,0
+TWAV.US,D,20150820,000000,4140,4260,3600,4200,3.28333334975,0
+TWAV.US,D,20150821,000000,4200,4440,3300,4440,3.88333335275,0
+TWAV.US,D,20150824,000000,4200,4200,4140,4140,0.088333333775,0
+TWAV.US,D,20150825,000000,4080,4080,3900,3900,0.1000000005,0
+TWAV.US,D,20150826,000000,3900,3900,3480,3480,1.933333343,0
+TWAV.US,D,20150827,000000,3600,3720,3180,3540,3.7666666855,0
+TWAV.US,D,20150828,000000,3480,3780,3300,3420,6.0333333635,0
+TWAV.US,D,20150831,000000,3300,3660,3300,3540,1.81666667575,0
+TWAV.US,D,20150901,000000,3480,3720,3360,3600,2.200000011,0
+TWAV.US,D,20150902,000000,3840,3840,3360,3360,0.85000000425,0
+TWAV.US,D,20150903,000000,3660,3780,3420,3600,1.5666666745,0
+TWAV.US,D,20150904,000000,3540,3660,3300,3480,0.85000000425,0
+TWAV.US,D,20150908,000000,3420,3540,3360,3540,0.866666671,0
+TWAV.US,D,20150909,000000,3480,3660,3300,3540,1.266666673,0
+TWAV.US,D,20150910,000000,3600,3780,3360,3480,2.68333334675,0
+TWAV.US,D,20150911,000000,3300,3660,3300,3600,1.3666666735,0
+TWAV.US,D,20150914,000000,3840,3840,3360,3360,1.000000005,0
+TWAV.US,D,20150915,000000,3540,3720,3480,3540,1.95000000975,0
+TWAV.US,D,20150916,000000,3660,3720,3240,3540,4.11666668725,0
+TWAV.US,D,20150917,000000,3540,3540,3240,3240,0.158333334125,0
+TWAV.US,D,20150918,000000,3360,5880,3300,5880,92.066667127,0
+TWAV.US,D,20150921,000000,3960,4140,3480,3660,15.01666674175,0
+TWAV.US,D,20150922,000000,3600,3600,3360,3540,3.28333334975,0
+TWAV.US,D,20150923,000000,3420,3600,3420,3600,1.98333334325,0
+TWAV.US,D,20150924,000000,3540,3600,3480,3480,1.95000000975,0
+TWAV.US,D,20150925,000000,3720,3780,3180,3780,2.2333333445,0
+TWAV.US,D,20150928,000000,3720,3720,3300,3540,5.2800000264,0
+TWAV.US,D,20150929,000000,3480,3480,3360,3480,1.85000000925,0
+TWAV.US,D,20150930,000000,3480,3540,3480,3480,0.21666666775,0
+TWAV.US,D,20151001,000000,3480,3540,3480,3480,0.266666668,0
+TWAV.US,D,20151002,000000,3540,3540,2820,3540,5.15000002575,0
+TWAV.US,D,20151005,000000,3420,3540,3420,3540,0.708333336875,0
+TWAV.US,D,20151006,000000,3420,3540,3240,3540,9.31666671325,0
+TWAV.US,D,20151007,000000,3300,3540,3120,3120,12.55000006275,0
+TWAV.US,D,20151008,000000,3120,3300,3060,3180,7.41666670375,0
+TWAV.US,D,20151009,000000,3120,3360,2940,3360,20.88333343775,0
+TWAV.US,D,20151012,000000,3180,3180,3180,3180,0.0200000001,0
+TWAV.US,D,20151013,000000,3180,3240,3060,3120,14.15000007075,0
+TWAV.US,D,20151014,000000,3180,3180,3060,3120,4.25000002125,0
+TWAV.US,D,20151015,000000,3060,3120,3000,3000,8.0333333735,0
+TWAV.US,D,20151016,000000,3000,3120,2700,3000,25.133333459,0
+TWAV.US,D,20151019,000000,3000,3180,3000,3120,14.1666667375,0
+TWAV.US,D,20151020,000000,3300,3468,3120,3468,0.345000001725,0
+TWAV.US,D,20151021,000000,3480,3540,3360,3360,9.28333337975,0
+TWAV.US,D,20151023,000000,2820,3480,2820,3000,11.15000005575,0
+TWAV.US,D,20151026,000000,3000,3240,3000,3240,3.1666666825,0
+TWAV.US,D,20151027,000000,3420,3420,3240,3240,0.68333333675,0
+TWAV.US,D,20151028,000000,3420,3420,3120,3240,3.11666668225,0
+TWAV.US,D,20151029,000000,3420,3540,3420,3480,1.733333342,0
+TWAV.US,D,20151030,000000,3540,3540,3360,3540,2.3666666785,0
+TWAV.US,D,20151102,000000,3480,3480,3480,3480,0.068333333675,0
+TWAV.US,D,20151103,000000,3480,3540,3420,3540,5.15000002575,0
+TWAV.US,D,20151104,000000,3540,3900,3540,3900,4.211666687725,0
+TWAV.US,D,20151105,000000,4020,4140,3720,4140,1.6333333415,0
+TWAV.US,D,20151106,000000,4140,4260,3960,4200,3.5000000175,0
+TWAV.US,D,20151109,000000,4200,4200,4080,4080,2.841666680875,0
+TWAV.US,D,20151110,000000,4200,4200,4080,4140,0.333333335,0
+TWAV.US,D,20151111,000000,4080,4140,3420,3840,7.1666667025,0
+TWAV.US,D,20151112,000000,3480,3780,2700,3600,5.066666692,0
+TWAV.US,D,20151113,000000,3600,3600,3540,3540,0.25000000125,0
+TWAV.US,D,20151116,000000,3540,3540,3480,3540,1.0333333385,0
+TWAV.US,D,20151117,000000,3480,3480,3300,3480,0.48333333575,0
+TWAV.US,D,20151118,000000,3540,3780,3420,3420,0.933333338,0
+TWAV.US,D,20151119,000000,3420,3600,3300,3420,1.51666667425,0
+TWAV.US,D,20151120,000000,3420,3420,2940,3240,2.01666667675,0
+TWAV.US,D,20151123,000000,3120,3360,3060,3180,0.8333333375,0
+TWAV.US,D,20151124,000000,2760,3060,2760,3000,8.7000000435,0
+TWAV.US,D,20151125,000000,3060,3060,2820,3000,1.266666673,0
+TWAV.US,D,20151127,000000,2760,3000,2760,3000,2.15000001075,0
+TWAV.US,D,20151130,000000,2700,3000,2700,3000,1.133333339,0
+TWAV.US,D,20151201,000000,2940,3180,2820,3000,1.19000000595,0
+TWAV.US,D,20151203,000000,2880,2940,2700,2940,3.08333334875,0
+TWAV.US,D,20151204,000000,2940,2940,2880,2880,2.45000001225,0
+TWAV.US,D,20151207,000000,2880,3180,2460,3000,5.2333333595,0
+TWAV.US,D,20151208,000000,3000,3000,2880,3000,4.335000021675,0
+TWAV.US,D,20151209,000000,3000,3000,2880,3000,0.71666667025,0
+TWAV.US,D,20151210,000000,3000,3120,2880,3000,2.88333334775,0
+TWAV.US,D,20151211,000000,3180,3240,2880,2940,2.58333334625,0
+TWAV.US,D,20151214,000000,2940,2940,2700,2880,2.4600000123,0
+TWAV.US,D,20151215,000000,2700,3000,2700,2880,3.000000015,0
+TWAV.US,D,20151216,000000,2760,3120,2700,2940,7.58333337125,0
+TWAV.US,D,20151217,000000,2880,3120,2880,3120,1.38333334025,0
+TWAV.US,D,20151218,000000,3120,3360,2940,2940,7.31666670325,0
+TWAV.US,D,20151221,000000,3060,3120,2880,3060,1.75000000875,0
+TWAV.US,D,20151222,000000,3180,3180,3060,3120,1.471666674025,0
+TWAV.US,D,20151223,000000,3120,3120,3060,3060,3.2333333495,0
+TWAV.US,D,20151224,000000,3227.4,3240,3180,3189.6,0.2066666677,0
+TWAV.US,D,20151228,000000,3180,3240,3069.6,3078.6,1.31000000655,0
+TWAV.US,D,20151229,000000,3060,3180,3000,3180,0.57666666955,0
+TWAV.US,D,20151230,000000,3120,3240,3060,3130.8,2.601666679675,0
+TWAV.US,D,20151231,000000,3036,3228,2940,2985,3.831666685825,0
+TWAV.US,D,20160104,000000,3240,3240,3120,3180,1.105000005525,0
+TWAV.US,D,20160105,000000,3170.4,3170.4,3170.4,3170.4,0.01666666675,0
+TWAV.US,D,20160106,000000,3180,3240,3180,3222,0.565000002825,0
+TWAV.US,D,20160107,000000,3240,3480,3126,3276,2.9866666816,0
+TWAV.US,D,20160108,000000,3246,3480,3003.6,3468,8.0533333736,0
+TWAV.US,D,20160111,000000,3336,3708,3336,3600,0.5066666692,0
+TWAV.US,D,20160112,000000,3720,3784.2,3540,3540,0.258333334625,0
+TWAV.US,D,20160113,000000,3774,3784.2,3300,3600,5.14333335905,0
+TWAV.US,D,20160114,000000,3300,3648,3045,3470.4,5.07000002535,0
+TWAV.US,D,20160115,000000,3486,3600.6,3342,3420,6.19000003095,0
+TWAV.US,D,20160119,000000,3300,3480,3120,3180,2.55000001275,0
+TWAV.US,D,20160120,000000,3294,3294,2700,3150,3.3733333502,0
+TWAV.US,D,20160121,000000,3000,3300,3000,3300,0.151666667425,0
+TWAV.US,D,20160122,000000,3186,3540,3060,3240,5.288333359775,0
+TWAV.US,D,20160125,000000,3330,3330.6,3168,3300,0.70333333685,0
+TWAV.US,D,20160126,000000,3240,3310.2,3060,3300,2.0266666768,0
+TWAV.US,D,20160127,000000,3120,3216,2712,3216,1.891666676125,0
+TWAV.US,D,20160128,000000,3192,3240,3192,3211.8,0.23000000115,0
+TWAV.US,D,20160129,000000,3192,3192,2910,2910,1.9800000099,0
+TWAV.US,D,20160201,000000,2880,3060,2760,3060,2.675000013375,0
+TWAV.US,D,20160202,000000,3001.8,3060,3001.2,3001.8,0.38333333525,0
+TWAV.US,D,20160203,000000,3006,3006,3006,3006,0.0733333337,0
+TWAV.US,D,20160204,000000,3060,3240,2970,3120,6.935000034675,0
+TWAV.US,D,20160205,000000,3045,3176.4,2819.4,2940,1.421666673775,0
+TWAV.US,D,20160208,000000,2940,3000,2700,2922,1.65000000825,0
+TWAV.US,D,20160209,000000,2700,3000,2352.6,2934,2.7133333469,0
+TWAV.US,D,20160210,000000,3000,3000,2940,2940,0.38333333525,0
+TWAV.US,D,20160211,000000,2946,2946,2880,2922,0.66666667,0
+TWAV.US,D,20160212,000000,2742,2928,2742,2928,0.9666666715,0
+TWAV.US,D,20160217,000000,2760,2820,2760,2820,0.08333333375,0
+TWAV.US,D,20160218,000000,2761.8,2761.8,2700,2760,1.133333339,0
+TWAV.US,D,20160219,000000,2760,2760,2677.2,2677.2,0.098333333825,0
+TWAV.US,D,20160222,000000,2760,2760,2400,2520,1.161666672475,0
+TWAV.US,D,20160223,000000,2520,2688,2118,2118,2.265000011325,0
+TWAV.US,D,20160224,000000,2159.4,2200.2,1924.2,2160,2.078333343725,0
+TWAV.US,D,20160225,000000,2340,2820,2331,2682,1.515000007575,0
+TWAV.US,D,20160226,000000,2460,2748,2460,2628,0.69000000345,0
+TWAV.US,D,20160229,000000,2796,2796,2535.6,2535.6,0.325000001625,0
+TWAV.US,D,20160301,000000,2760,2760,2640,2700,1.3133333399,0
+TWAV.US,D,20160302,000000,2700,2700,2520,2520,0.133333334,0
+TWAV.US,D,20160303,000000,2520,2520,2340,2340,0.62333333645,0
+TWAV.US,D,20160304,000000,2520,2628,2430,2460,5.101666692175,0
+TWAV.US,D,20160307,000000,2520,2520,2460,2460,0.066666667,0
+TWAV.US,D,20160308,000000,2430,2430,2370,2370,0.205000001025,0
+TWAV.US,D,20160309,000000,2507.4,2507.4,2409.6,2409.6,0.7733333372,0
+TWAV.US,D,20160310,000000,2460,2520,2400,2460,0.775000003875,0
+TWAV.US,D,20160311,000000,2460,2477.4,2447.4,2460,5.521666694275,0
+TWAV.US,D,20160314,000000,2688,2688,2454,2460,0.505000002525,0
+TWAV.US,D,20160315,000000,2520,2580,2220,2472,5.275000026375,0
+TWAV.US,D,20160316,000000,2520,2580,2300.4,2340,3.978333353225,0
+TWAV.US,D,20160317,000000,2359.2,2359.2,2280,2340,3.2533333496,0
+TWAV.US,D,20160318,000000,2280,2520,2280,2400,1.775000008875,0
+TWAV.US,D,20160321,000000,2280,2520,2280,2520,0.466666669,0
+TWAV.US,D,20160322,000000,2400,2400,2220,2220,0.66666667,0
+TWAV.US,D,20160323,000000,2437.2,2437.2,2437.2,2437.2,0.268333334675,0
+TWAV.US,D,20160324,000000,2340,2520,2340,2520,0.16333333415,0
+TWAV.US,D,20160328,000000,2640,2640,2100,2478,0.801666670675,0
+TWAV.US,D,20160329,000000,2520,2520,2424,2424,0.2200000011,0
+TWAV.US,D,20160330,000000,2520,2520,1800.6,2160,2.128333343975,0
+TWAV.US,D,20160331,000000,2340,2397.6,2220,2340,0.47000000235,0
+TWAV.US,D,20160401,000000,2212.2,2478.6,2212.2,2400,0.171666667525,0
+TWAV.US,D,20160404,000000,2160,2278.8,1751.4,2219.4,3.55666668445,0
+TWAV.US,D,20160405,000000,2226,2226,1980,2220,1.266666673,0
+TWAV.US,D,20160406,000000,2454,2520,2220,2340,0.4866666691,0
+TWAV.US,D,20160408,000000,2361,2361,2340,2340,0.35000000175,0
+TWAV.US,D,20160412,000000,2160,2340,2100,2220,1.811666675725,0
+TWAV.US,D,20160413,000000,2100,2160,2040,2159.4,2.178333344225,0
+TWAV.US,D,20160414,000000,2100,2100,2040,2040,0.54333333605,0
+TWAV.US,D,20160415,000000,1980,2128.2,1643.4,2100,3.188333349275,0
+TWAV.US,D,20160418,000000,2100,2122.2,1794.6,2122.2,1.57666667455,0
+TWAV.US,D,20160419,000000,2122.2,2122.2,1800,2040,2.248333344575,0
+TWAV.US,D,20160420,000000,1920,2100,1740,2055,6.7733333672,0
+TWAV.US,D,20160421,000000,2160,2160,2100,2100,0.266666668,0
+TWAV.US,D,20160422,000000,2130.6,2197.8,1747.8,1980,3.7066666852,0
+TWAV.US,D,20160425,000000,2070,2100,1812.6,1986.6,0.73000000365,0
+TWAV.US,D,20160426,000000,2100,2208.6,1800,1980,1.478333340725,0
+TWAV.US,D,20160427,000000,2040,2160,1800,2040,0.6266666698,0
+TWAV.US,D,20160428,000000,2040,2220,2040,2112,0.398333335325,0
+TWAV.US,D,20160429,000000,2160,2318.4,1800,2040,2.135000010675,0
+TWAV.US,D,20160502,000000,2038.8,2097,1980,1980,1.2266666728,0
+TWAV.US,D,20160503,000000,2097,2399.4,1830,2040,12.991666731625,0
+TWAV.US,D,20160504,000000,2160,2160,1680,1800,3.691666685125,0
+TWAV.US,D,20160505,000000,1920,2160,1470,1918.2,4.631666689825,0
+TWAV.US,D,20160506,000000,2040,2173.8,1920,2106,3.3266666833,0
+TWAV.US,D,20160509,000000,2160,2220,2100,2160,0.1666666675,0
+TWAV.US,D,20160510,000000,2112,2220,1559.4,1967.4,7.958333373125,0
+TWAV.US,D,20160511,000000,2214.6,2220,1500,2032.8,3.461666683975,0
+TWAV.US,D,20160512,000000,1996.8,2220,1683,1683,3.89666668615,0
+TWAV.US,D,20160513,000000,1907.4,2118,1560,2040,7.5733333712,0
+TWAV.US,D,20160516,000000,1986,2220,1501.8,2220,10.841666720875,0
+TWAV.US,D,20160517,000000,2220,2409.6,1800,2160,9.818333382425,0
+TWAV.US,D,20160518,000000,2160,2280,1740,2186.4,5.078333358725,0
+TWAV.US,D,20160519,000000,2280,2280,1860,2220,2.9800000149,0
+TWAV.US,D,20160520,000000,2100,2220,1804.2,2160,3.065000015325,0
+TWAV.US,D,20160523,000000,2280,2280,1810.8,1980,2.011666676725,0
+TWAV.US,D,20160524,000000,1920,2070,1680,1983,4.245000021225,0
+TWAV.US,D,20160525,000000,2040,2100,1800,2040,6.598333366325,0
+TWAV.US,D,20160526,000000,1980,2040,1800,1800,3.758333352125,0
+TWAV.US,D,20160527,000000,1979.4,1980,1710,1920,5.178333359225,0
+TWAV.US,D,20160531,000000,1920,2040,1800,1980,3.68333335175,0
+TWAV.US,D,20160601,000000,2040,2100,1800,1860,4.715000023575,0
+TWAV.US,D,20160602,000000,1860,2040,1800,1920,5.4466666939,0
+TWAV.US,D,20160603,000000,1978.2,2160,1846.8,2099.4,4.55666668945,0
+TWAV.US,D,20160606,000000,2070,2460,2040,2460,11.7733333922,0
+TWAV.US,D,20160607,000000,2400,2565,2040.6,2508,8.03000004015,0
+TWAV.US,D,20160608,000000,2580,2586,2460,2580,6.095000030475,0
+TWAV.US,D,20160609,000000,2580,2580,2400,2400,4.431666688825,0
+TWAV.US,D,20160610,000000,2520,2700,2340,2700,3.81666668575,0
+TWAV.US,D,20160613,000000,2640,2820,2568,2820,4.6733333567,0
+TWAV.US,D,20160614,000000,2760,2820,2688,2760,9.59000004795,0
+TWAV.US,D,20160615,000000,2700,2700,2490,2580,7.585000037925,0
+TWAV.US,D,20160616,000000,2700,2700,2400,2478,6.981666701575,0
+TWAV.US,D,20160617,000000,2460,2520,1921.2,1921.2,8.39666670865,0
+TWAV.US,D,20160620,000000,1920,2159.4,1920,1980,2.87666668105,0
+TWAV.US,D,20160621,000000,2040,2158.8,1920,2086.8,10.955000054775,0
+TWAV.US,D,20160622,000000,2094,2094,1950,2039.4,2.4600000123,0
+TWAV.US,D,20160623,000000,1860,1978.2,1680.6,1914,2.085000010425,0
+TWAV.US,D,20160624,000000,2010,2280,1800,1800,3.371666683525,0
+TWAV.US,D,20160627,000000,1890,1890,1861.2,1861.2,2.208333344375,0
+TWAV.US,D,20160628,000000,1954.2,2112,1740,1926,1.408333340375,0
+TWAV.US,D,20160629,000000,1740,2099.4,1680.6,1920,1.47000000735,0
+TWAV.US,D,20160630,000000,1942.2,2041.8,1770.6,1770.6,1.96333334315,0
+TWAV.US,D,20160701,000000,1920,2020.8,1800,1800,1.41666667375,0
+TWAV.US,D,20160705,000000,1800,1800,1770.6,1800,0.451666668925,0
+TWAV.US,D,20160706,000000,1770.6,1851.6,1770,1770,1.41000000705,0
+TWAV.US,D,20160707,000000,1680.6,1920,1680.6,1919.4,0.891666671125,0
+TWAV.US,D,20160708,000000,1836,1920,1680.6,1800,4.57666668955,0
+TWAV.US,D,20160711,000000,1918.8,1918.8,1740.6,1740.6,2.23666667785,0
+TWAV.US,D,20160712,000000,1810.2,1919.4,1800,1848,0.865000004325,0
+TWAV.US,D,20160713,000000,1950,1950,1740,1809.6,2.333333345,0
+TWAV.US,D,20160714,000000,1800.6,1900.2,1681.2,1860,10.28333338475,0
+TWAV.US,D,20160715,000000,1920,1980,1680,1799.4,18.0333334235,0
+TWAV.US,D,20160718,000000,1799.4,1860,1354.2,1860,2.835000014175,0
+TWAV.US,D,20160719,000000,1920,1920,1739.4,1908,2.848333347575,0
+TWAV.US,D,20160720,000000,2003.4,2003.4,1800,1905,3.17666668255,0
+TWAV.US,D,20160721,000000,1890,2040,1728,1890,9.59000004795,0
+TWAV.US,D,20160722,000000,1980,2099.4,1806.6,2099.4,3.018333348425,0
+TWAV.US,D,20160725,000000,2040,2040,1860,1860,0.1066666672,0
+TWAV.US,D,20160726,000000,1908,1926,1890,1920,0.31000000155,0
+TWAV.US,D,20160727,000000,1920,1944,1862.4,1862.4,2.7533333471,0
+TWAV.US,D,20160728,000000,1910.4,1910.4,1860,1860,0.888333337775,0
+TWAV.US,D,20160729,000000,1908,2028,1860,1920,1.821666675775,0
+TWAV.US,D,20160801,000000,1860,1980,1860,1968,0.7666666705,0
+TWAV.US,D,20160802,000000,1956,2154,1956,1979.4,1.925000009625,0
+TWAV.US,D,20160803,000000,1932,1932,1920,1920,0.0333333335,0
+TWAV.US,D,20160804,000000,1968,2088,1968,2040,3.4466666839,0
+TWAV.US,D,20160805,000000,1980,2099.4,1890,1890,2.0800000104,0
+TWAV.US,D,20160808,000000,1920,1986.6,1740,1785.6,3.21000001605,0
+TWAV.US,D,20160809,000000,1799.4,1919.4,1680,1680,1.935000009675,0
+TWAV.US,D,20160810,000000,1740,1800,1680,1800,5.2466666929,0
+TWAV.US,D,20160811,000000,1740,1812.6,1740,1812,0.165000000825,0
+TWAV.US,D,20160812,000000,1764,1860,1680,1800,0.908333337875,0
+TWAV.US,D,20160815,000000,1800.6,1890,1740,1860,4.3000000215,0
+TWAV.US,D,20160816,000000,1889.4,2088.6,1824,1980,11.885000059425,0
+TWAV.US,D,20160817,000000,2039.4,2040,1920,1920,4.771666690525,0
+TWAV.US,D,20160818,000000,1920,1950,1860,1920,3.1866666826,0
+TWAV.US,D,20160819,000000,1920,1950,1860,1920,8.3266667083,0
+TWAV.US,D,20160822,000000,1920,2040,1920,2040,10.8600000543,0
+TWAV.US,D,20160823,000000,1910.4,2038.2,1632,1980,3.555000017775,0
+TWAV.US,D,20160824,000000,1920,1975.8,1799.4,1823.4,0.733333337,0
+TWAV.US,D,20160825,000000,1895.4,1914.6,1620,1620,0.738333337025,0
+TWAV.US,D,20160826,000000,1799.4,1807.2,1770,1770,0.9200000046,0
+TWAV.US,D,20160829,000000,1800,1846.2,1626,1782,3.181666682575,0
+TWAV.US,D,20160830,000000,1796.4,1836,1782,1800,3.598333351325,0
+TWAV.US,D,20160831,000000,1920,1920,1560,1740,7.0066667017,0
+TWAV.US,D,20160901,000000,1788,1788,1788,1788,0.0333333335,0
+TWAV.US,D,20160902,000000,1788,1823.4,1716.6,1716.6,5.261666692975,0
+TWAV.US,D,20160906,000000,1730.4,1800,1670.4,1670.4,6.31000003155,0
+TWAV.US,D,20160907,000000,1753.8,1753.8,1620.6,1621.2,10.7933333873,0
+TWAV.US,D,20160908,000000,1669.2,1799.4,1500,1740,17.3933334203,0
+TWAV.US,D,20160909,000000,1740,1740,1500,1604.4,16.733333417,0
+TWAV.US,D,20160912,000000,1620.6,1678.2,1500,1500,4.315000021575,0
+TWAV.US,D,20160913,000000,1500,2040,1275.6,1644,13.645000068225,0
+TWAV.US,D,20160914,000000,1578.6,1710.6,1381.2,1590.6,6.548333366075,0
+TWAV.US,D,20160915,000000,1543.2,2100,1543.2,1980.6,7.266666703,0
+TWAV.US,D,20160916,000000,1962,1962,1589.4,1803,18.8600000943,0
+TWAV.US,D,20160919,000000,1860,1860,1680,1740,0.975000004875,0
+TWAV.US,D,20160920,000000,1726.2,1800,1680,1740.6,2.14333334405,0
+TWAV.US,D,20160921,000000,1752,1800,1710,1710.6,1.34333334005,0
+TWAV.US,D,20160922,000000,1728,1800,1560.6,1800,1.631666674825,0
+TWAV.US,D,20160923,000000,1788,1812,1620.6,1653,1.70333334185,0
+TWAV.US,D,20160926,000000,1734,1739.4,1680,1680,0.985000004925,0
+TWAV.US,D,20160927,000000,1680,1799.4,1680,1680,0.638333336525,0
+TWAV.US,D,20160928,000000,1734,1799.4,1680,1681.8,0.36333333515,0
+TWAV.US,D,20160929,000000,1729.8,1738.2,1680.6,1680.6,0.301666668175,0
+TWAV.US,D,20160930,000000,1710,1710,1680,1680.6,1.165000005825,0
+TWAV.US,D,20161003,000000,1680,1740,1680,1680,0.266666668,0
+TWAV.US,D,20161004,000000,1680,1680,1680,1680,0.0733333337,0
+TWAV.US,D,20161005,000000,1680,1707.6,1680,1680,2.2466666779,0
+TWAV.US,D,20161006,000000,1680,1756.2,1276.2,1680,8.315000041575,0
+TWAV.US,D,20161007,000000,1682.4,1860,1682.4,1860,0.871666671025,0
+TWAV.US,D,20161010,000000,1918.8,1918.8,1763.4,1800,0.471666669025,0
+TWAV.US,D,20161011,000000,1812,1812,1560.6,1740,0.2400000012,0
+TWAV.US,D,20161012,000000,1788,1821,1788,1821,0.151666667425,0
+TWAV.US,D,20161013,000000,1911.6,1911.6,1873.8,1873.8,0.101666667175,0
+TWAV.US,D,20161014,000000,1825.8,1890,1705.8,1860,0.275000001375,0
+TWAV.US,D,20161017,000000,1753.2,1873.8,1753.2,1836.6,0.835000004175,0
+TWAV.US,D,20161018,000000,1788.6,1860,1788.6,1860,0.17000000085,0
+TWAV.US,D,20161019,000000,1740,1991.4,1740,1975.8,1.8333333425,0
+TWAV.US,D,20161020,000000,1979.4,2028,1979.4,2022.6,0.268333334675,0
+TWAV.US,D,20161021,000000,1988.4,2100,1988.4,2100,3.02333334845,0
+TWAV.US,D,20161024,000000,2100,2100,1980,2079,0.638333336525,0
+TWAV.US,D,20161025,000000,2098.2,2100,1981.8,2100,0.375000001875,0
+TWAV.US,D,20161026,000000,2100,2280,2040,2234.4,7.608333371375,0
+TWAV.US,D,20161027,000000,2280,2340,2238,2340,0.401666668675,0
+TWAV.US,D,20161028,000000,2328,2340,2328,2328,0.1933333343,0
+TWAV.US,D,20161031,000000,2329.2,2329.2,2280,2328,0.3666666685,0
+TWAV.US,D,20161101,000000,2196,2249.4,1680.6,2249.4,1.285000006425,0
+TWAV.US,D,20161102,000000,2089.8,2280,2089.8,2187.6,0.5000000025,0
+TWAV.US,D,20161103,000000,2190,2331,2046,2086.8,0.485000002425,0
+TWAV.US,D,20161104,000000,2093.4,2218.8,2093.4,2175,0.23666666785,0
+TWAV.US,D,20161107,000000,2179.8,2190.6,1684.2,1980.6,1.22333333945,0
+TWAV.US,D,20161108,000000,1938,2028.6,1938,1988.4,0.121666667275,0
+TWAV.US,D,20161109,000000,1980,2220,1980,2220,1.94333334305,0
+TWAV.US,D,20161110,000000,2094.6,2220,2094.6,2142,0.518333335925,0
+TWAV.US,D,20161111,000000,2220,2220,2220,2220,0.01666666675,0
+TWAV.US,D,20161114,000000,2100,2100.6,2100,2100,1.04333333855,0
+TWAV.US,D,20161115,000000,2100,2100,1570.2,1714.2,1.90333334285,0
+TWAV.US,D,20161116,000000,1560,1762.8,1560,1740,3.185000015925,0
+TWAV.US,D,20161117,000000,2037.6,2037.6,1519.2,1740,0.691666670125,0
+TWAV.US,D,20161118,000000,1779.6,1779.6,1710,1710,0.600000003,0
+TWAV.US,D,20161121,000000,1787.4,1787.4,1740,1740,0.05000000025,0
+TWAV.US,D,20161122,000000,1670.4,1739.4,1620,1620,4.965000024825,0
+TWAV.US,D,20161123,000000,1684.8,1711.2,1666.2,1666.2,0.133333334,0
+TWAV.US,D,20161125,000000,1620.6,1740,1620,1650,1.288333339775,0
+TWAV.US,D,20161128,000000,1666.8,1680,1500.6,1500.6,1.6133333414,0
+TWAV.US,D,20161129,000000,1620,1620,1543.2,1543.2,0.1000000005,0
+TWAV.US,D,20161130,000000,1560,1619.4,1440.6,1530,1.925000009625,0
+TWAV.US,D,20161201,000000,1530,1620,1496.4,1587.6,8.64333337655,0
+TWAV.US,D,20161205,000000,1620,1620,1380,1572,26.6600001333,0
+TWAV.US,D,20161206,000000,1536.6,1759.8,1536.6,1646.4,4.98333335825,0
+TWAV.US,D,20161207,000000,1620,1668,1500,1530,6.94333336805,0
+TWAV.US,D,20161208,000000,1559.4,1920,840,1528.8,34.418333505425,0
+TWAV.US,D,20161209,000000,1578,1680,1506,1518,35.29666684315,0
+TWAV.US,D,20161212,000000,1500.6,2160,1500,1890,48.811666910725,0
+TWAV.US,D,20161213,000000,1890,2040,1500,1767,17.378333420225,0
+TWAV.US,D,20161214,000000,1840.8,1848,1740.6,1788.6,0.311666668225,0
+TWAV.US,D,20161215,000000,1860,1860,1680,1860,0.6866666701,0
+TWAV.US,D,20161216,000000,1680.6,1752,1542,1675.8,3.1133333489,0
+TWAV.US,D,20161219,000000,1740,1740,1590,1620,5.0933333588,0
+TWAV.US,D,20161220,000000,1560,1674,1500,1575,9.83000004915,0
+TWAV.US,D,20161221,000000,1512,1668,1440,1668,46.848333567575,0
+TWAV.US,D,20161222,000000,1560,1680,1560,1680,2.2133333444,0
+TWAV.US,D,20161223,000000,1680,2033.4,1560,1860,50.265000251325,0
+TWAV.US,D,20161227,000000,1980,2021.4,1413.6,1740,6.13000003065,0
+TWAV.US,D,20161228,000000,1719.6,1732.8,1440,1638,10.475000052375,0
+TWAV.US,D,20161229,000000,1622.4,1800,1380,1798.8,2.675000013375,0
+TWAV.US,D,20161230,000000,1680,1680,1500,1596,5.7066666952,0
+TWAV.US,D,20170103,000000,1560,1680,1320,1620,6.955000034775,0
+TWAV.US,D,20170104,000000,1470,1590,1470,1575,2.345000011725,0
+TWAV.US,D,20170105,000000,1590,1680,1560,1560,2.825000014125,0
+TWAV.US,D,20170106,000000,1560.6,1668,1560,1620,0.3266666683,0
+TWAV.US,D,20170109,000000,1631.4,1710.6,1511.4,1710,2.385000011925,0
+TWAV.US,D,20170110,000000,1620,1740,1560,1620,4.188333354275,0
+TWAV.US,D,20170111,000000,1749,1749,1560,1568.4,0.575000002875,0
+TWAV.US,D,20170112,000000,1568.4,1646.4,1440,1567.8,3.3466666834,0
+TWAV.US,D,20170113,000000,1568.4,1620,1554.6,1560,0.408333335375,0
+TWAV.US,D,20170117,000000,1622.4,1622.4,1502.4,1560,0.3266666683,0
+TWAV.US,D,20170118,000000,1501.2,1560.6,1500.6,1560,0.441666668875,0
+TWAV.US,D,20170119,000000,1619.4,1619.4,1604.4,1604.4,0.07000000035,0
+TWAV.US,D,20170120,000000,1637.4,1637.4,1501.8,1587.6,0.200000001,0
+TWAV.US,D,20170123,000000,1635.6,1635.6,1500.6,1500.6,0.078333333725,0
+TWAV.US,D,20170124,000000,1587,1635.6,1576.2,1632.6,0.3933333353,0
+TWAV.US,D,20170125,000000,1635.6,1635.6,1500,1620,1.005000005025,0
+TWAV.US,D,20170126,000000,1638,1800,1500,1680,7.9866667066,0
+TWAV.US,D,20170127,000000,1800,1920,1770,1920,4.7400000237,0
+TWAV.US,D,20170130,000000,1920,2160,1920,2016,1.878333342725,0
+TWAV.US,D,20170131,000000,2096.4,2096.4,1938.6,1938.6,0.29000000145,0
+TWAV.US,D,20170201,000000,1867.2,2160,1800,1800,1.1533333391,0
+TWAV.US,D,20170202,000000,1890,2160,1890,2100,1.15000000575,0
+TWAV.US,D,20170203,000000,2160,2340,1979.4,2010,9.85666671595,0
+TWAV.US,D,20170206,000000,2100,2100,1978.8,1980,1.11666667225,0
+TWAV.US,D,20170207,000000,1980,2100,1892.4,1980,1.2800000064,0
+TWAV.US,D,20170208,000000,1932.6,2340,1920,2100,1.151666672425,0
+TWAV.US,D,20170209,000000,2095.2,2340,1890,1920,1.561666674475,0
+TWAV.US,D,20170210,000000,2099.4,2340,1980,2088,3.6133333514,0
+TWAV.US,D,20170213,000000,1878.6,1920,1740,1860,3.605000018025,0
+TWAV.US,D,20170214,000000,1934.4,2054.4,1740,1740,2.54333334605,0
+TWAV.US,D,20170215,000000,1770,1890,1770,1770,2.4466666789,0
+TWAV.US,D,20170216,000000,1860,1860,1822.8,1822.8,0.0733333337,0
+TWAV.US,D,20170217,000000,1920.6,1920.6,1858.8,1858.8,0.088333333775,0
+TWAV.US,D,20170221,000000,1932.6,1953.6,1800,1951.2,1.3466666734,0
+TWAV.US,D,20170222,000000,2031.6,2031.6,1800,1815.6,0.9533333381,0
+TWAV.US,D,20170223,000000,1987.8,2033.4,1867.8,2033.4,0.505000002525,0
+TWAV.US,D,20170224,000000,2067,2067,1800,1860,17.431666753825,0
+TWAV.US,D,20170227,000000,1953,2040,1836,1958.4,1.985000009925,0
+TWAV.US,D,20170228,000000,1809,1960.8,1809,1919.4,0.1800000009,0
+TWAV.US,D,20170301,000000,1995.6,1995.6,1875.6,1935.6,0.3533333351,0
+TWAV.US,D,20170302,000000,1858.2,1858.2,1809,1809,0.5066666692,0
+TWAV.US,D,20170303,000000,1800,1822.2,1800,1802.4,0.13000000065,0
+TWAV.US,D,20170306,000000,1802.4,1802.4,1800.6,1800.6,1.001666671675,0
+TWAV.US,D,20170307,000000,1801.2,1860,1801.2,1801.2,1.8600000093,0
+TWAV.US,D,20170308,000000,1840.2,1840.2,1840.2,1840.2,0.3866666686,0
+TWAV.US,D,20170309,000000,1873.2,2094,1873.2,1972.2,3.378333350225,0
+TWAV.US,D,20170310,000000,1980,1980,1800,1859.4,0.838333337525,0
+TWAV.US,D,20170313,000000,1785.6,1905.6,1740.6,1860,1.648333341575,0
+TWAV.US,D,20170314,000000,1812,1864.8,1740,1864.8,1.155000005775,0
+TWAV.US,D,20170315,000000,1767.6,1890,1767.6,1852.2,0.57000000285,0
+TWAV.US,D,20170316,000000,1806.6,1806.6,1740,1740,0.1933333343,0
+TWAV.US,D,20170317,000000,1740,1770,1680,1764,1.291666673125,0
+TWAV.US,D,20170320,000000,1680.6,1800,1680.6,1800,0.111666667225,0
+TWAV.US,D,20170321,000000,1746,1800,1740,1740,0.955000004775,0
+TWAV.US,D,20170322,000000,1740,1800,1739.4,1764,1.02333333845,0
+TWAV.US,D,20170323,000000,1799.4,1860,1752,1860,0.50333333585,0
+TWAV.US,D,20170324,000000,1806.6,1878.6,1806.6,1859.4,0.39666666865,0
+TWAV.US,D,20170327,000000,1848,1848,1739.4,1800,3.09666668215,0
+TWAV.US,D,20170328,000000,1799.4,1800,1739.4,1741.8,1.1000000055,0
+TWAV.US,D,20170329,000000,1739.4,1800,1680,1799.4,1.168333339175,0
+TWAV.US,D,20170330,000000,1740.6,1800,1680,1680.6,1.8866666761,0
+TWAV.US,D,20170331,000000,1728,1800,1680,1764,1.06333333865,0
+TWAV.US,D,20170403,000000,1500,1830,1500,1791,3.933333353,0
+TWAV.US,D,20170404,000000,1740.6,1816.2,1740,1764,1.261666672975,0
+TWAV.US,D,20170405,000000,1740,1860,1740,1860,0.82333333745,0
+TWAV.US,D,20170406,000000,1859.4,1859.4,1620.6,1800,1.1133333389,0
+TWAV.US,D,20170407,000000,1747.2,1747.2,1713.6,1713.6,0.131666667325,0
+TWAV.US,D,20170410,000000,1710,1795.8,1628.4,1795.8,1.11000000555,0
+TWAV.US,D,20170411,000000,1680,1740,1680,1705.2,0.411666668725,0
+TWAV.US,D,20170412,000000,1739.4,1800,1680.6,1680.6,0.80333333735,0
+TWAV.US,D,20170413,000000,1752.6,1789.2,1710.6,1774.8,0.1533333341,0
+TWAV.US,D,20170417,000000,1746,1860,1746,1860,1.4800000074,0
+TWAV.US,D,20170418,000000,1794.6,1794.6,1680,1764,0.8933333378,0
+TWAV.US,D,20170419,000000,1716,1764,1680,1758,0.558333336125,0
+TWAV.US,D,20170420,000000,1680.6,1764,1680.6,1764,0.445000002225,0
+TWAV.US,D,20170421,000000,1740,1800,1740,1800,0.195000000975,0
+TWAV.US,D,20170424,000000,1740.6,1740.6,1740,1740,0.3133333349,0
+TWAV.US,D,20170425,000000,1681.8,1860,1680,1800,5.301666693175,0
+TWAV.US,D,20170426,000000,1799.4,1799.4,1620,1620,11.105000055525,0
+TWAV.US,D,20170427,000000,1684.8,1761,1680,1722,0.933333338,0
+TWAV.US,D,20170428,000000,1620,1860,1620,1798.8,3.09666668215,0
+TWAV.US,D,20170501,000000,1870.2,1870.2,1620,1800,4.28333335475,0
+TWAV.US,D,20170502,000000,1800,1800,1620.6,1710,2.658333346625,0
+TWAV.US,D,20170503,000000,1710,1710,1710,1710,0.031666666825,0
+TWAV.US,D,20170504,000000,1738.8,1739.4,1680,1680,0.278333334725,0
+TWAV.US,D,20170505,000000,1751.4,1751.4,1680,1692,0.73666667035,0
+TWAV.US,D,20170508,000000,1620,1701,1620,1680,0.288333334775,0
+TWAV.US,D,20170509,000000,1680,1734,1638,1680,0.600000003,0
+TWAV.US,D,20170510,000000,1632,1680.6,1620.6,1678.8,4.218333354425,0
+TWAV.US,D,20170511,000000,1680,1740,1680,1680,0.528333335975,0
+TWAV.US,D,20170512,000000,1734,1734,1680,1680,0.038333333525,0
+TWAV.US,D,20170515,000000,1747.2,1747.2,1680,1713.6,0.335000001675,0
+TWAV.US,D,20170516,000000,1763.4,1763.4,1680,1680,0.533333336,0
+TWAV.US,D,20170517,000000,1764,1764,1667.4,1740,7.89666670615,0
+TWAV.US,D,20170518,000000,1710,1764,1710,1764,0.108333333875,0
+TWAV.US,D,20170519,000000,1764,1764,1710,1744.2,0.81666667075,0
+TWAV.US,D,20170522,000000,1744.2,1763.4,1744.2,1744.2,1.8333333425,0
+TWAV.US,D,20170523,000000,1753.2,1762.8,1704.6,1704.6,0.381666668575,0
+TWAV.US,D,20170524,000000,1764,1764,1681.2,1764,0.1266666673,0
+TWAV.US,D,20170525,000000,1748.4,1763.4,1728,1734,0.138333334025,0
+TWAV.US,D,20170526,000000,1693.2,1715.4,1681.8,1715.4,1.638333341525,0
+TWAV.US,D,20170530,000000,1689,1689,1680,1680,2.56333334615,0
+TWAV.US,D,20170531,000000,1680,1740,1621.2,1739.4,2.1400000107,0
+TWAV.US,D,20170601,000000,1739.4,3660,1680,2234.4,556.6866694501,0
+TWAV.US,D,20170602,000000,2340,2988,1747.2,1919.4,359.8133351324,0
+TWAV.US,D,20170605,000000,1893,1950,1396.2,1590,63.181666982575,0
+TWAV.US,D,20170606,000000,1653.6,1732.8,1560,1650,19.471666764025,0
+TWAV.US,D,20170607,000000,1704,1738.8,1500,1646.4,35.8466668459,0
+TWAV.US,D,20170608,000000,1679.4,1679.4,1447.8,1632,14.401666738675,0
+TWAV.US,D,20170609,000000,1590,1680,1504.2,1545,12.9666667315,0
+TWAV.US,D,20170612,000000,1606.8,1606.8,1560,1560.6,12.1466667274,0
+TWAV.US,D,20170613,000000,1560.6,1900.8,1530.6,1638,46.311666898225,0
+TWAV.US,D,20170614,000000,1740,2454,1680,2328.6,265.6133346614,0
+TWAV.US,D,20170615,000000,2280,2296.2,1920,1920.6,140.4600007023,0
+TWAV.US,D,20170616,000000,2002.8,2002.8,1710,1744.2,32.248333494575,0
+TWAV.US,D,20170619,000000,1680,2040,1680,1824.6,36.43666684885,0
+TWAV.US,D,20170620,000000,1860,1860,1680,1800,26.405000132025,0
+TWAV.US,D,20170621,000000,1800,1818,1680.6,1799.4,17.6133334214,0
+TWAV.US,D,20170622,000000,1740,2100,1620,1773,77.458333720625,0
+TWAV.US,D,20170623,000000,1728,1856.94,1728,1799.4,20.378333435225,0
+TWAV.US,D,20170626,000000,1810.8,1820.4,1590.6,1680,22.70333344685,0
+TWAV.US,D,20170627,000000,1764,1830,1686,1800,16.568333416175,0
+TWAV.US,D,20170628,000000,1728,2010,1728,1881.6,65.5533336611,0
+TWAV.US,D,20170629,000000,1867.8,1936.2,1660.32,1818,28.415000142075,0
+TWAV.US,D,20170630,000000,1746,1860,1680.6,1692,24.868333457675,0
+TWAV.US,D,20170703,000000,1776.6,1800,1716,1740,14.10333340385,0
+TWAV.US,D,20170705,000000,1740,1800,1719.6,1764,6.301666698175,0
+TWAV.US,D,20170706,000000,1800,1800,1680.6,1722,14.0133334034,0
+TWAV.US,D,20170707,000000,1740,1740,1679.4,1713.6,4.765000023825,0
+TWAV.US,D,20170710,000000,1740,1766.4,1590.6,1680.6,5.185000025925,0
+TWAV.US,D,20170711,000000,1686,1731,1575.6,1675.8,9.6600000483,0
+TWAV.US,D,20170712,000000,1609.2,1734,1609.2,1680,5.661666694975,0
+TWAV.US,D,20170713,000000,1680,1710,1620,1680,5.001666691675,0
+TWAV.US,D,20170714,000000,1680,1935,1650,1857.6,119.4266672638,0
+TWAV.US,D,20170717,000000,1788,1862.4,1680,1749,30.395000151975,0
+TWAV.US,D,20170718,000000,1740,1800,1689.6,1710,15.991666746625,0
+TWAV.US,D,20170719,000000,1710,1764.66,1680,1680,8.400000042,0
+TWAV.US,D,20170720,000000,1680,1730.4,1650.6,1720.2,13.271666733025,0
+TWAV.US,D,20170721,000000,1720.2,1720.2,1668.6,1668.6,9.418333380425,0
+TWAV.US,D,20170724,000000,1680,1710,1650.6,1668,6.59666669965,0
+TWAV.US,D,20170725,000000,1650,1912.2,1650,1770,41.368333540175,0
+TWAV.US,D,20170726,000000,1680,1773.48,1680,1735.8,18.466666759,0
+TWAV.US,D,20170727,000000,1728,1800,1680.6,1794,9.6200000481,0
+TWAV.US,D,20170728,000000,1800,1800,1708.2,1770,5.17000002585,0
+TWAV.US,D,20170731,000000,1710,1830,1686,1827,16.218333414425,0
+TWAV.US,D,20170801,000000,1686,2370,1686,2104.2,141.9533340431,0
+TWAV.US,D,20170802,000000,2039.4,2148,1860.6,1926,43.475000217375,0
+TWAV.US,D,20170803,000000,2022,2023.2,1800,1865.4,22.261666777975,0
+TWAV.US,D,20170804,000000,1974,1974.6,1800,1866,12.531666729325,0
+TWAV.US,D,20170807,000000,1866,1950,1731,1948.8,11.266666723,0
+TWAV.US,D,20170808,000000,1980,1980,1761,1761,8.42333337545,0
+TWAV.US,D,20170809,000000,1848.6,1875,1830,1860,5.755000028775,0
+TWAV.US,D,20170810,000000,1860,1860,1747.2,1860,4.328333354975,0
+TWAV.US,D,20170811,000000,1818.6,1860,1692,1795.68,12.7666667305,0
+TWAV.US,D,20170814,000000,1795.8,1858.8,1692,1800,10.541666719375,0
+TWAV.US,D,20170815,000000,1794,1800,1668,1692,9.395000046975,0
+TWAV.US,D,20170816,000000,1710,1849.8,1680,1800,12.028333393475,0
+TWAV.US,D,20170817,000000,1686,1800,1686,1799.4,3.548333351075,0
+TWAV.US,D,20170818,000000,1710,1800,1324.2,1800,14.068333403675,0
+TWAV.US,D,20170821,000000,1661.4,1785,1620.6,1740,10.04333338355,0
+TWAV.US,D,20170822,000000,1659.6,1770,1638,1681.2,19.595000097975,0
+TWAV.US,D,20170823,000000,1686,1767,1530,1680,23.666666785,0
+TWAV.US,D,20170824,000000,1650,1680,1518,1650,61.278333639725,0
+TWAV.US,D,20170825,000000,1647,1980,1515.6,1965,115.3733339102,0
+TWAV.US,D,20170828,000000,1920,1920,1680,1823.4,35.248333509575,0
+TWAV.US,D,20170829,000000,1686,1858.8,1686,1716,28.631666809825,0
+TWAV.US,D,20170830,000000,1794,1794,1680,1680,26.1666667975,0
+TWAV.US,D,20170831,000000,1680.6,1740,1620,1620,50.28333358475,0
+TWAV.US,D,20170901,000000,1680,1720.2,1632,1680,24.648333456575,0
+TWAV.US,D,20170905,000000,1764,1764,1650,1710,50.63666691985,0
+TWAV.US,D,20170906,000000,1710,1722,1572,1695,14.27000007135,0
+TWAV.US,D,20170907,000000,1704,1704,1668,1680,6.7066667002,0
+TWAV.US,D,20170908,000000,1695,1695,1650,1678.8,5.7933333623,0
+TWAV.US,D,20170911,000000,1650,1680,1638.6,1650,5.465000027325,0
+TWAV.US,D,20170912,000000,1650,1650,1572,1650,25.348333460075,0
+TWAV.US,D,20170913,000000,1620,1650,1602,1641,26.675000133375,0
+TWAV.US,D,20170914,000000,1620,1641,1602,1602,8.428333375475,0
+TWAV.US,D,20170915,000000,1620,1782,1599,1599,327.25833496963,0
+TWAV.US,D,20170918,000000,1719,1733.4,1590,1620,76.0333337135,0
+TWAV.US,D,20170919,000000,1626,1656,1590,1620,35.13000017565,0
+TWAV.US,D,20170920,000000,1290,1615.8,1125,1613.4,72.47000036235,0
+TWAV.US,D,20170921,000000,1614,1680,1503,1650,109.06833387868,0
+TWAV.US,D,20170922,000000,1650,1680,1590,1638,20.658333436625,0
+TWAV.US,D,20170925,000000,1560,1649.4,1499.4,1501.2,70.718333686925,0
+TWAV.US,D,20170926,000000,1554,1860,1530,1614,439.55833553113,0
+TWAV.US,D,20170927,000000,1614,1680,1524,1530,81.6200004081,0
+TWAV.US,D,20170928,000000,1606.2,1613.4,1503,1551,43.735000218675,0
+TWAV.US,D,20170929,000000,1506,1551,1440,1503,36.688333516775,0
+TWAV.US,D,20171002,000000,1560,1563,1500,1518,30.42333348545,0
+TWAV.US,D,20171003,000000,1518,1578,1470,1536,43.548333551075,0
+TWAV.US,D,20171004,000000,1572,1590,1500,1520.4,82.745000413725,0
+TWAV.US,D,20171005,000000,1500,1584,1500,1551.6,4.691666690125,0
+TWAV.US,D,20171006,000000,1530,1548,1509.6,1542,20.675000103375,0
+TWAV.US,D,20171009,000000,1500,1980,1470,1530.6,881.40333774035,0
+TWAV.US,D,20171010,000000,1530,1589.4,1368,1530,223.7000011185,0
+TWAV.US,D,20171011,000000,1541.4,1560,1485,1518,59.5000002975,0
+TWAV.US,D,20171012,000000,1500,1572,1440.6,1515,47.63666690485,0
+TWAV.US,D,20171013,000000,1530,1546.8,1464.6,1530,34.866666841,0
+TWAV.US,D,20171016,000000,1470,1529.4,1470,1482,9.608333381375,0
+TWAV.US,D,20171017,000000,1500,1500,1392.6,1453.2,36.288333514775,0
+TWAV.US,D,20171018,000000,1488,1498.2,1389,1458,47.625000238125,0
+TWAV.US,D,20171019,000000,1458,1493.4,1260,1487.4,35.8600001793,0
+TWAV.US,D,20171020,000000,1380,1498.8,1380,1473.6,20.991666771625,0
+TWAV.US,D,20171023,000000,1492.8,1680,1415.4,1572,285.69166809513,0
+TWAV.US,D,20171024,000000,1560,1650,1530,1616.4,60.078333633725,0
+TWAV.US,D,20171025,000000,1674,1800,1620,1659.6,146.8866674011,0
+TWAV.US,D,20171026,000000,1560,1701,1560,1629.6,12.9600000648,0
+TWAV.US,D,20171027,000000,1620,1830.6,1620,1665,50.03666691685,0
+TWAV.US,D,20171030,000000,1725,1745.4,1638.6,1639.8,20.9866667716,0
+TWAV.US,D,20171031,000000,1639.8,1680,1590.3,1648.2,13.151666732425,0
+TWAV.US,D,20171101,000000,1608,1647,1571.4,1599,9.30333337985,0
+TWAV.US,D,20171102,000000,1591.8,1598.4,1470,1576.2,26.5933334663,0
+TWAV.US,D,20171103,000000,1530,1574.4,1511.4,1573.8,6.63000003315,0
+TWAV.US,D,20171106,000000,1620,1650,1511.4,1603.8,21.411666773725,0
+TWAV.US,D,20171107,000000,1614,1636.2,1518,1545.6,21.3866667736,0
+TWAV.US,D,20171108,000000,1560,1615.2,1530,1613.4,4.241666687875,0
+TWAV.US,D,20171109,000000,1548,1584,1499.4,1560,61.455000307275,0
+TWAV.US,D,20171110,000000,1530,1560,1500,1500,9.565000047825,0
+TWAV.US,D,20171113,000000,1530.6,1588.2,1491.6,1560.6,55.12333360895,0
+TWAV.US,D,20171114,000000,1626,1734,1500,1605.6,66.6333336665,0
+TWAV.US,D,20171115,000000,1500,1560,1498.8,1537.8,21.918333442925,0
+TWAV.US,D,20171116,000000,1503.6,1579.2,1476,1560,44.385000221925,0
+TWAV.US,D,20171117,000000,1560,1860,1559.4,1800,209.17166771253,0
+TWAV.US,D,20171120,000000,1734,1896,1680,1896,121.01166727173,0
+TWAV.US,D,20171121,000000,1920,1972.8,1770,1770,67.4866670041,0
+TWAV.US,D,20171122,000000,1800,1858.8,1741.2,1746,37.635000188175,0
+TWAV.US,D,20171124,000000,1680,1860,1680,1860,53.755000268775,0
+TWAV.US,D,20171127,000000,2160,3894,2047.2,3114,1359.7933401323,0
+TWAV.US,D,20171128,000000,2616.6,2844.6,2178,2400,270.7200013536,0
+TWAV.US,D,20171129,000000,2520.6,2688.6,2323.8,2340.6,178.61166755972,0
+TWAV.US,D,20171130,000000,2400,2428.8,2145,2256.6,94.041667136875,0
+TWAV.US,D,20171201,000000,2295,2399.4,2152.8,2156.4,61.6600003083,0
+TWAV.US,D,20171204,000000,2145,2220,1920.6,2057.4,61.198333639325,0
+TWAV.US,D,20171205,000000,2052,2160,1920.6,2021.4,134.85833400762,0
+TWAV.US,D,20171206,000000,2006.4,2160,1920,2038.8,204.800001024,0
+TWAV.US,D,20171207,000000,2040,2160,1919.4,2029.8,70.00000035,0
+TWAV.US,D,20171208,000000,1980,1980,1860,1951.8,232.6733344967,0
+TWAV.US,D,20171211,000000,1951.8,2077.2,1920,1976.4,149.93666741635,0
+TWAV.US,D,20171212,000000,1980,2459.4,1770,1919.4,260.53833463603,0
+TWAV.US,D,20171213,000000,1989,2046,1761.6,1830,339.28166836308,0
+TWAV.US,D,20171214,000000,1836,1940.4,1800,1861.2,58.575000292875,0
+TWAV.US,D,20171215,000000,1920,1920,1820.4,1920,72.905000364525,0
+TWAV.US,D,20171218,000000,1875.6,1980,1800,1848,166.81000083405,0
+TWAV.US,D,20171219,000000,1890,1890,1686,1860,128.49000064245,0
+TWAV.US,D,20171220,000000,1860.6,1878,1800,1863,168.88166751108,0
+TWAV.US,D,20171221,000000,1890.6,2454,1854,2280,902.9266711813,0
+TWAV.US,D,20171222,000000,2514,2820,1980,2151.6,528.52500264263,0
+TWAV.US,D,20171226,000000,2100,2394,1931.4,2340.6,159.1200007956,0
+TWAV.US,D,20171227,000000,2280,2421.6,2040,2160,148.3400007417,0
+TWAV.US,D,20171228,000000,2100,2160,1980,2130.66,163.4800008174,0
+TWAV.US,D,20171229,000000,2100,2338.8,2044.8,2160,129.8266673158,0
+TWAV.US,D,20180102,000000,2160,2370,2160,2280.6,118.66666726,0
+TWAV.US,D,20180103,000000,2280,2748,2220,2424.6,280.35833473512,0
+TWAV.US,D,20180104,000000,2460,2580,2280,2496,131.01500065507,0
+TWAV.US,D,20180105,000000,2520,2580,2340,2424.6,73.581667034575,0
+TWAV.US,D,20180108,000000,2400,2460,2220,2314.8,68.0533336736,0
+TWAV.US,D,20180109,000000,2280,2580,2238,2248.8,436.84833551758,0
+TWAV.US,D,20180110,000000,2226,2371.2,2100,2182.2,93.335000466675,0
+TWAV.US,D,20180111,000000,2250,2250,2118,2220,47.17000023585,0
+TWAV.US,D,20180112,000000,2220,2220,2130,2197.2,32.9533334981,0
+TWAV.US,D,20180116,000000,2219.4,2259.6,1980,2010,367.32166850328,0
+TWAV.US,D,20180117,000000,2040,2081.4,1860,1942.8,196.87666765105,0
+TWAV.US,D,20180118,000000,1922.4,2010,1884,1950,120.07833393373,0
+TWAV.US,D,20180119,000000,1980,2040,1923,1998,49.0800002454,0
+TWAV.US,D,20180122,000000,1950,2220,1890.6,2040,88.731667110325,0
+TWAV.US,D,20180123,000000,2100,2100,1950,1980,48.895000244475,0
+TWAV.US,D,20180124,000000,2026.8,2026.8,1830.6,1858.8,60.20333363435,0
+TWAV.US,D,20180125,000000,1836,2034,1815,1989.6,94.4400004722,0
+TWAV.US,D,20180126,000000,2034,2034,1860,1892.4,42.638333546525,0
+TWAV.US,D,20180129,000000,1940.4,1980,1815,1979.4,54.321666938275,0
+TWAV.US,D,20180130,000000,1980,1982.4,1860,1920.6,43.07666688205,0
+TWAV.US,D,20180131,000000,1919.4,1986,1860,1967.4,49.98333358325,0
+TWAV.US,D,20180201,000000,1980,2010,1890,1894.86,36.27666684805,0
+TWAV.US,D,20180202,000000,1896,1949.4,1740,1917.6,101.61666717475,0
+TWAV.US,D,20180205,000000,1860,1980,1756.2,1920,100.01166716673,0
+TWAV.US,D,20180206,000000,1770,1902,1770,1816.2,56.781666950575,0
+TWAV.US,D,20180207,000000,1788,1871.4,1788,1806.6,41.5200002076,0
+TWAV.US,D,20180208,000000,1830,1852.2,1770,1794,36.038333513525,0
+TWAV.US,D,20180209,000000,1818,1818,1658.4,1740,103.47666718405,0
+TWAV.US,D,20180212,000000,1740,1770,1659,1692.6,30.63000015315,0
+TWAV.US,D,20180213,000000,1692.6,1740,1650,1729.44,21.901666776175,0
+TWAV.US,D,20180214,000000,2040,2040,1710,1710.6,212.50333439585,0
+TWAV.US,D,20180215,000000,1795.8,1798.8,1680,1722,41.838333542525,0
+TWAV.US,D,20180216,000000,1740,1890,1650,1687.8,151.5000007575,0
+TWAV.US,D,20180220,000000,1691.4,1793.4,1691.4,1691.4,38.05000019025,0
+TWAV.US,D,20180221,000000,1681.8,1740,1643.4,1740,52.315000261575,0
+TWAV.US,D,20180222,000000,1770,1770,1650.6,1709.4,30.331666818325,0
+TWAV.US,D,20180223,000000,1740,1768.2,1673.4,1709.4,118.20333392435,0
+TWAV.US,D,20180226,000000,1650,1716,1632,1677.6,29.67000014835,0
+TWAV.US,D,20180227,000000,1678.2,1722,1560,1716,88.8066671107,0
+TWAV.US,D,20180228,000000,1662,1716,1590,1655.4,25.035000125175,0
+TWAV.US,D,20180301,000000,1620,1650,1233.6,1509.6,143.91000071955,0
+TWAV.US,D,20180302,000000,1572,1619.4,1509.6,1601.4,29.241666812875,0
+TWAV.US,D,20180305,000000,1601.4,1614,1470.6,1602,20.631666769825,0
+TWAV.US,D,20180306,000000,1542,1618.8,1506,1560,37.908333522875,0
+TWAV.US,D,20180307,000000,1440,1614,1403.4,1545.6,60.01666696675,0
+TWAV.US,D,20180308,000000,1515,1590,1506,1544.4,49.445000247225,0
+TWAV.US,D,20180309,000000,1545,1590,1389.6,1530.66,38.871666861025,0
+TWAV.US,D,20180312,000000,1536,1560,1443,1518,66.675000333375,0
+TWAV.US,D,20180313,000000,1553.4,1554,1326.6,1524,105.54333386105,0
+TWAV.US,D,20180314,000000,1455,1560,1454.4,1499.46,34.6266668398,0
+TWAV.US,D,20180315,000000,1454.4,1523.4,1410.06,1446,54.31000027155,0
+TWAV.US,D,20180316,000000,1380,1500,1380,1437.6,67.818333672425,0
+TWAV.US,D,20180319,000000,1440,1469.4,1389,1440,78.998333728325,0
+TWAV.US,D,20180320,000000,1407,1500,1405.2,1437,59.771666965525,0
+TWAV.US,D,20180321,000000,1440,1472.4,1380,1443,42.515000212575,0
+TWAV.US,D,20180322,000000,1440,1458.6,1383,1398,35.47666684405,0
+TWAV.US,D,20180323,000000,1440,1890,1410,1437,822.2800041114,0
+TWAV.US,D,20180326,000000,1500,1612.2,1295.4,1494,206.60500103303,0
+TWAV.US,D,20180327,000000,1553.4,1553.4,1329,1434,100.3000005015,0
+TWAV.US,D,20180328,000000,1434,1440,1327.2,1372.8,68.1666670075,0
+TWAV.US,D,20180329,000000,1380,1391.1,1320,1327.8,77.568333721175,0
+TWAV.US,D,20180402,000000,1365,1368,1271.4,1368,45.371666893525,0
+TWAV.US,D,20180403,000000,1293,1367.4,1293,1297.8,34.795000173975,0
+TWAV.US,D,20180404,000000,1290,1344,1290,1314.6,12.488333395775,0
+TWAV.US,D,20180405,000000,1320,1355.4,1290,1341.6,21.008333438375,0
+TWAV.US,D,20180406,000000,1320,1341.6,1290.6,1321.8,17.33000008665,0
+TWAV.US,D,20180409,000000,1350,1350,1275.6,1297.8,33.59666683465,0
+TWAV.US,D,20180410,000000,1314,1320,1254,1320,53.241666932875,0
+TWAV.US,D,20180411,000000,1320,1320,1260,1301.4,32.29000016145,0
+TWAV.US,D,20180412,000000,1290.6,1320,1272.6,1281,34.778333507225,0
+TWAV.US,D,20180413,000000,1320,1493.4,1216.2,1307.4,446.51833556593,0
+TWAV.US,D,20180416,000000,1303.8,1317.6,1242,1254.6,38.988333528275,0
+TWAV.US,D,20180417,000000,1296,1296,1204.8,1258.8,37.735000188675,0
+TWAV.US,D,20180418,000000,1260,1288.8,1218,1248,35.915000179575,0
+TWAV.US,D,20180419,000000,1285.2,1285.2,1230,1260,19.34333343005,0
+TWAV.US,D,20180420,000000,1260,1380,1200,1253.4,81.075000405375,0
+TWAV.US,D,20180423,000000,1230,1256.4,909.6,1251.6,114.3533339051,0
+TWAV.US,D,20180424,000000,1254,1254,969.6,1215,43.2066668827,0
+TWAV.US,D,20180425,000000,1139.4,1199.4,1098,1153.2,15.968333413175,0
+TWAV.US,D,20180426,000000,1164,1260,1080,1158,69.17666701255,0
+TWAV.US,D,20180427,000000,1248,1248,1139.4,1224,40.965000204825,0
+TWAV.US,D,20180430,000000,1248,1248,1140,1170,16.86333341765,0
+TWAV.US,D,20180501,000000,1224,1285.8,1141.2,1224,31.941666826375,0
+TWAV.US,D,20180502,000000,1200,1222.8,1152.6,1162.8,16.378333415225,0
+TWAV.US,D,20180503,000000,1194,1194,1134,1140,26.1666667975,0
+TWAV.US,D,20180504,000000,1149,1168.2,1128,1140,21.671666775025,0
+TWAV.US,D,20180507,000000,1140,1150.8,1073.4,1140.18,31.755000158775,0
+TWAV.US,D,20180508,000000,1146,1146,1086.6,1139.4,13.791666735625,0
+TWAV.US,D,20180509,000000,1140,1200,1110,1185.12,66.668333666675,0
+TWAV.US,D,20180510,000000,1239,1239,1134,1140,36.098333513825,0
+TWAV.US,D,20180511,000000,1197,1197,1134,1152,22.86333344765,0
+TWAV.US,D,20180514,000000,1170,1192.2,1116,1181.94,23.261666782975,0
+TWAV.US,D,20180515,000000,1200,1260,1116,1212,44.0533335536,0
+TWAV.US,D,20180516,000000,1200,1289.4,1125,1242,27.775000138875,0
+TWAV.US,D,20180517,000000,1284,1284,1248,1276.2,11.02333338845,0
+TWAV.US,D,20180518,000000,1313.4,1313.4,1230,1260,28.68333347675,0
+TWAV.US,D,20180521,000000,1290,1290,1194,1203.6,21.451666773925,0
+TWAV.US,D,20180522,000000,1194,1253.46,1194,1224,15.351666743425,0
+TWAV.US,D,20180523,000000,1252.8,1252.8,1140,1229.4,55.6600002783,0
+TWAV.US,D,20180524,000000,1200,1260,1152,1192.2,31.358333490125,0
+TWAV.US,D,20180525,000000,1176,1200,1125,1193.4,32.87666683105,0
+TWAV.US,D,20180529,000000,1193.4,1200,1152,1199.28,14.125000070625,0
+TWAV.US,D,20180530,000000,1170,1200,1119.6,1140,24.595000122975,0
+TWAV.US,D,20180531,000000,1186.8,1186.8,1124.4,1152,8.81666671075,0
+TWAV.US,D,20180601,000000,1167.6,1192.8,1080.6,1192.8,59.961666966475,0
+TWAV.US,D,20180604,000000,1140,1200,1122,1185,33.578333501225,0
+TWAV.US,D,20180605,000000,1185,1200,1152,1191.6,8.748333377075,0
+TWAV.US,D,20180606,000000,1182,1191.6,1140,1140,7.655000038275,0
+TWAV.US,D,20180607,000000,1195.2,1198.8,1164.6,1171.8,11.8533333926,0
+TWAV.US,D,20180608,000000,1194,1194,1125,1125,24.6133334564,0
+TWAV.US,D,20180611,000000,1122,1185,1080,1135.8,38.66666686,0
+TWAV.US,D,20180612,000000,1140,1188,1122,1140.6,43.57666688455,0
+TWAV.US,D,20180613,000000,1170,1170,1122,1137.6,29.508333480875,0
+TWAV.US,D,20180614,000000,1110,1140.6,1086.6,1132.2,12.933333398,0
+TWAV.US,D,20180615,000000,1159.8,1161,1092.06,1096.8,12.5800000629,0
+TWAV.US,D,20180618,000000,1151.4,1172.4,1110,1142.4,11.58333339125,0
+TWAV.US,D,20180619,000000,1166.4,1166.4,1096.8,1110,17.218333419425,0
+TWAV.US,D,20180620,000000,1140,1146,1110,1140,12.931666731325,0
+TWAV.US,D,20180621,000000,1163.4,1163.4,1087.2,1126.2,26.798333467325,0
+TWAV.US,D,20180622,000000,1086,1120.8,1086,1112.22,6.198333364325,0
+TWAV.US,D,20180625,000000,1086,1134,1080,1104,21.328333439975,0
+TWAV.US,D,20180626,000000,1104,1132.8,990.6,1110,37.27666685305,0
+TWAV.US,D,20180627,000000,1044,1140,1044,1125,12.015000060075,0
+TWAV.US,D,20180628,000000,1125,1238.4,1104,1168.62,180.5266675693,0
+TWAV.US,D,20180629,000000,1169.4,1398,1140.6,1227.6,190.61833428643,0
+TWAV.US,D,20180702,000000,1200,1269,1096.8,1165.44,76.79666705065,0
+TWAV.US,D,20180703,000000,1132.8,1159.2,1089.6,1139.4,48.6266669098,0
+TWAV.US,D,20180705,000000,1139.4,1167,1110,1134.6,29.88333348275,0
+TWAV.US,D,20180706,000000,1110,1140,1104,1134,9.631666714825,0
+TWAV.US,D,20180709,000000,1134,1134,1104,1116,14.72333340695,0
+TWAV.US,D,20180710,000000,1110,1116.6,1089.66,1100.4,22.325000111625,0
+TWAV.US,D,20180711,000000,1117.2,1140,1092.6,1102.86,8.285000041425,0
+TWAV.US,D,20180712,000000,1110,1127.4,1092.6,1109.4,21.201666772675,0
+TWAV.US,D,20180713,000000,1120.8,1120.8,1089.6,1116,5.13666669235,0
+TWAV.US,D,20180716,000000,1123.2,1123.2,1080,1097.7,17.241666752875,0
+TWAV.US,D,20180717,000000,1080,1152,1002,1149,62.398333645325,0
+TWAV.US,D,20180718,000000,1200,1317,1102.8,1164.6,158.6866674601,0
+TWAV.US,D,20180719,000000,1140,1164,1050,1050,196.7266676503,0
+TWAV.US,D,20180720,000000,1102.2,1110,1034.16,1079.04,64.5266669893,0
+TWAV.US,D,20180723,000000,1140,1140,1034.4,1050,84.275000421375,0
+TWAV.US,D,20180724,000000,1102.2,1110.6,1020.6,1033.2,48.238333574525,0
+TWAV.US,D,20180725,000000,1068,1068,984,1018.56,18.68333342675,0
+TWAV.US,D,20180726,000000,1024.2,1104,1020,1080,45.788333562275,0
+TWAV.US,D,20180727,000000,1110,1110,1013.4,1059,55.17000027585,0
+TWAV.US,D,20180730,000000,1026,1085.4,1014,1073.4,33.7533335021,0
+TWAV.US,D,20180731,000000,1080,1086,960.6,960.6,21.118333438925,0
+TWAV.US,D,20180801,000000,1070.4,1092,1027.2,1075.8,35.5800001779,0
+TWAV.US,D,20180802,000000,1110,1110,1050,1080,27.051666801925,0
+TWAV.US,D,20180803,000000,1087.2,1092,1044,1070.4,25.84333346255,0
+TWAV.US,D,20180806,000000,1110,1110,1071.6,1079.4,12.06333339365,0
+TWAV.US,D,20180807,000000,1087.2,1092,1050,1076.4,11.07666672205,0
+TWAV.US,D,20180808,000000,1050,1201.2,1050,1130.4,96.325000481625,0
+TWAV.US,D,20180809,000000,1140,1221,1107,1169.4,69.388333680275,0
+TWAV.US,D,20180810,000000,1188,1188,1050,1156.8,34.368333505175,0
+TWAV.US,D,20180813,000000,1081.8,1152,1027.2,1050,52.681666930075,0
+TWAV.US,D,20180814,000000,1055.4,1075.02,1027.2,1048.8,13.525000067625,0
+TWAV.US,D,20180815,000000,1078.8,1078.8,1027.2,1050.6,9.868333382675,0
+TWAV.US,D,20180816,000000,1020,1068,1014,1056,41.2866668731,0
+TWAV.US,D,20180817,000000,1073.4,1073.4,1020,1072.8,14.64333340655,0
+TWAV.US,D,20180820,000000,1158,1158,1020.6,1044,11.94333339305,0
+TWAV.US,D,20180821,000000,1020,1068,1008,1008,28.395000141975,0
+TWAV.US,D,20180822,000000,1008,1065,930,1020,26.7066668002,0
+TWAV.US,D,20180823,000000,1080,1080,1020,1054.8,15.89000007945,0
+TWAV.US,D,20180824,000000,1107,1107,1021.2,1041.6,3.5933333513,0
+TWAV.US,D,20180827,000000,1100.4,1100.4,1020,1024.8,13.87000006935,0
+TWAV.US,D,20180828,000000,990,1080,990,1062.6,32.6066668297,0
+TWAV.US,D,20180829,000000,1127.4,1127.4,1020,1073.4,29.425000147125,0
+TWAV.US,D,20180830,000000,1110,1110,1023,1066.8,10.87000005435,0
+TWAV.US,D,20180831,000000,1020,1110,990,1062,66.62333366645,0
+TWAV.US,D,20180904,000000,1068,1137,1068,1110,22.81000011405,0
+TWAV.US,D,20180905,000000,1128,1137.6,1062.6,1086.6,5.49000002745,0
+TWAV.US,D,20180906,000000,1110,1140,1026,1098,4.21666668775,0
+TWAV.US,D,20180907,000000,1134,1167,1026.6,1133.4,42.57666687955,0
+TWAV.US,D,20180910,000000,1080,1110,1026,1079.4,42.6200002131,0
+TWAV.US,D,20180911,000000,1126.2,1126.2,960,1057.8,42.498333545825,0
+TWAV.US,D,20180912,000000,1110.6,1200,1020,1110,68.67000034335,0
+TWAV.US,D,20180913,000000,1080,1131.6,1080,1131.6,6.3666666985,0
+TWAV.US,D,20180914,000000,1139.4,1200,1080.6,1140.6,96.90333381785,0
+TWAV.US,D,20180917,000000,1260,1260,1035,1122.6,31.30333348985,0
+TWAV.US,D,20180918,000000,1080,1138.2,1062,1080,22.538333446025,0
+TWAV.US,D,20180919,000000,1112.4,1116,1050,1055.4,30.0866668171,0
+TWAV.US,D,20180920,000000,1110,1116,1050,1078.5,22.7133334469,0
+TWAV.US,D,20180921,000000,1035,1078.8,726,726,34.57666683955,0
+TWAV.US,D,20180924,000000,1014,1056.6,990,1020,81.26333373965,0
+TWAV.US,D,20180925,000000,1099.8,1099.8,975.48,1001.4,32.6866668301,0
+TWAV.US,D,20180926,000000,1020,1200,996,1102.74,272.7133346969,0
+TWAV.US,D,20180927,000000,1086,1086,996.96,1020.66,67.72333367195,0
+TWAV.US,D,20180928,000000,1038,1063.2,960,987.6,49.698333581825,0
+TWAV.US,D,20181001,000000,960,1035,960,986.4,32.24333349455,0
+TWAV.US,D,20181002,000000,1080,1080,990,1002,21.4333334405,0
+TWAV.US,D,20181003,000000,1032,1140,999,1139.4,99.3800004969,0
+TWAV.US,D,20181004,000000,1260,1320,1128,1140,195.51833431093,0
+TWAV.US,D,20181005,000000,1165.2,1199.4,1050,1162.8,80.588333736275,0
+TWAV.US,D,20181008,000000,1197,1200,1080,1107.6,28.555000142775,0
+TWAV.US,D,20181009,000000,1080,1140,1006.2,1068,47.118333568925,0
+TWAV.US,D,20181010,000000,1121.4,1121.4,1020,1037.4,23.548333451075,0
+TWAV.US,D,20181011,000000,1059.6,1059.6,1005,1005,34.15000017075,0
+TWAV.US,D,20181012,000000,1023,1049.4,996,1020,18.108333423875,0
+TWAV.US,D,20181015,000000,1071,1071,990,1011.6,22.281666778075,0
+TWAV.US,D,20181016,000000,1002,1110,1002,1049.88,65.4333336605,0
+TWAV.US,D,20181017,000000,1110,1110,990,1033.2,86.5466670994,0
+TWAV.US,D,20181018,000000,1084.8,1098,1033.26,1054.2,67.045000335225,0
+TWAV.US,D,20181019,000000,1080,1350,1054.8,1203,297.14333481905,0
+TWAV.US,D,20181022,000000,1182,1193.4,1050,1135.8,68.945000344725,0
+TWAV.US,D,20181023,000000,1192.2,1192.2,1050.6,1108.8,26.228333464475,0
+TWAV.US,D,20181024,000000,1110,1140,1033.2,1098.6,41.01000020505,0
+TWAV.US,D,20181025,000000,1153.2,1153.2,1050,1050,21.27666677305,0
+TWAV.US,D,20181026,000000,1102.2,1102.2,1020,1054.68,57.308333619875,0
+TWAV.US,D,20181029,000000,1070.4,1070.4,1032,1036.8,13.958333403125,0
+TWAV.US,D,20181030,000000,1050,1050,1026,1027.2,14.255000071275,0
+TWAV.US,D,20181031,000000,1027.2,1140,1027.2,1140,20.125000100625,0
+TWAV.US,D,20181101,000000,1132.8,1132.8,1008,1019.4,40.135000200675,0
+TWAV.US,D,20181102,000000,1026,1050,1020,1027.2,18.2066667577,0
+TWAV.US,D,20181105,000000,1329,1377.6,1168.8,1170,384.6400019232,0
+TWAV.US,D,20181106,000000,1200,1200,1086,1086,93.681667135075,0
+TWAV.US,D,20181107,000000,1092,1140,1086,1120.2,57.49000028745,0
+TWAV.US,D,20181108,000000,1176,1176,1086,1108.8,54.818333607425,0
+TWAV.US,D,20181109,000000,1164,1164,1050.6,1069.8,28.2533334746,0
+TWAV.US,D,20181112,000000,1140,1148.46,1032,1062,44.315000221575,0
+TWAV.US,D,20181113,000000,1127.4,1127.4,1020,1041.6,40.1000002005,0
+TWAV.US,D,20181114,000000,1066.2,1068,1019.4,1026,62.781666980575,0
+TWAV.US,D,20181115,000000,1009.8,1050,1009.8,1029.3,32.915000164575,0
+TWAV.US,D,20181116,000000,1080,1080,1020,1032,22.95000011475,0
+TWAV.US,D,20181119,000000,1086,1086,1020.6,1032,53.5666669345,0
+TWAV.US,D,20181120,000000,1083.6,1083.6,960,993.6,71.2866670231,0
+TWAV.US,D,20181121,000000,994.8,1059,972,1046.4,46.2800002314,0
+TWAV.US,D,20181123,000000,1110,1110,990,1045.2,8.548333376075,0
+TWAV.US,D,20181126,000000,990,1045.8,990,1008,19.595000097975,0
+TWAV.US,D,20181127,000000,990,1008,990,1005.6,8.53666670935,0
+TWAV.US,D,20181128,000000,990,1020,990,990,11.27666672305,0
+TWAV.US,D,20181129,000000,1039.2,1039.2,900.6,1014.6,87.795000438975,0
+TWAV.US,D,20181130,000000,1020,1035.6,944.7,969.6,30.533333486,0
+TWAV.US,D,20181203,000000,1027.8,1027.8,960,1006.8,21.65666677495,0
+TWAV.US,D,20181204,000000,1017.6,1017.6,972,976.2,7.88333337275,0
+TWAV.US,D,20181206,000000,918,1008,915,915,16.1800000809,0
+TWAV.US,D,20181207,000000,960.6,960.6,901.2,901.2,19.7800000989,0
+TWAV.US,D,20181210,000000,946.2,951,901.2,924.6,7.298333369825,0
+TWAV.US,D,20181211,000000,958.8,958.8,900,906,9.75000004875,0
+TWAV.US,D,20181212,000000,951,951,900,912,8.715000043575,0
+TWAV.US,D,20181213,000000,900,923.1,900,918.6,11.628333391475,0
+TWAV.US,D,20181214,000000,960,960,912,912,9.768333382175,0
+TWAV.US,D,20181217,000000,957.6,957.6,849,883.8,15.8466667459,0
+TWAV.US,D,20181218,000000,840,900,840,876,21.55666677445,0
+TWAV.US,D,20181219,000000,888,888,780,855,13.798333402325,0
+TWAV.US,D,20181220,000000,857.4,885,834,870,23.698333451825,0
+TWAV.US,D,20181221,000000,1140,1260,726,726,524.800002624,0
+TWAV.US,D,20181224,000000,726,789.48,669.06,678,69.288333679775,0
+TWAV.US,D,20181226,000000,678,774,672,726,39.645000198225,0
+TWAV.US,D,20181227,000000,741,882,690,728.4,83.751667085425,0
+TWAV.US,D,20181228,000000,779.4,809.4,750,794.4,28.2800001414,0
+TWAV.US,D,20181231,000000,828,828,735.6,756,46.2333335645,0
+TWAV.US,D,20190102,000000,756,780,720,768,33.575000167875,0
+TWAV.US,D,20190103,000000,756,960,750,804.6,139.91666736625,0
+TWAV.US,D,20190104,000000,759,882,759,846.6,65.7666669955,0
+TWAV.US,D,20190107,000000,840,882,817.2,840,29.13666681235,0
+TWAV.US,D,20190108,000000,810,840,772.2,809.4,63.2266669828,0
+TWAV.US,D,20190109,000000,814.2,814.2,750,771,58.16333362415,0
+TWAV.US,D,20190110,000000,750,819,750,798.6,21.298333439825,0
+TWAV.US,D,20190111,000000,801,824.4,776.4,777,27.065000135325,0
+TWAV.US,D,20190114,000000,750,792.12,732,774,35.0066668417,0
+TWAV.US,D,20190115,000000,798,798,720,765,24.331666788325,0
+TWAV.US,D,20190116,000000,802.8,802.8,727.2,732,19.771666765525,0
+TWAV.US,D,20190117,000000,768.6,769.2,723,728.4,23.215000116075,0
+TWAV.US,D,20190118,000000,720,786,720,780.6,40.97000020485,0
+TWAV.US,D,20190122,000000,780.6,826.38,750,750,76.455000382275,0
+TWAV.US,D,20190123,000000,720.6,774,720.6,744,18.67000009335,0
+TWAV.US,D,20190124,000000,780,797.46,720,756.6,52.881666931075,0
+TWAV.US,D,20190125,000000,795,796.8,756,778.26,13.7000000685,0
+TWAV.US,D,20190128,000000,780,810,750,786,21.355000106775,0
+TWAV.US,D,20190129,000000,751.2,785.58,751.2,773.4,10.63666671985,0
+TWAV.US,D,20190130,000000,811.8,840,744,837.6,47.558333571125,0
+TWAV.US,D,20190131,000000,915,915,750,804,41.5866668746,0
+TWAV.US,D,20190201,000000,844.2,844.2,756,790.2,11.061666721975,0
+TWAV.US,D,20190204,000000,780,810,756.6,782.4,15.2266667428,0
+TWAV.US,D,20190205,000000,840,840,770.4,770.4,23.5666667845,0
+TWAV.US,D,20190206,000000,808.8,826.8,771.6,781.2,28.11666680725,0
+TWAV.US,D,20190207,000000,797.4,806.28,756,779.16,17.235000086175,0
+TWAV.US,D,20190208,000000,732,792,732,771.6,12.07000006035,0
+TWAV.US,D,20190211,000000,768,792,744,756,11.96333339315,0
+TWAV.US,D,20190212,000000,778.8,781.2,735,780,12.648333396575,0
+TWAV.US,D,20190213,000000,798,841.8,750,794.4,31.53000015765,0
+TWAV.US,D,20190214,000000,826.8,1019.4,798.6,960,172.06333419365,0
+TWAV.US,D,20190215,000000,960,1017,840,902.4,81.0600004053,0
+TWAV.US,D,20190219,000000,903,960,840.6,909,33.25000016625,0
+TWAV.US,D,20190220,000000,945,1020,900.6,952.2,44.4466668889,0
+TWAV.US,D,20190221,000000,990,990,906,918,25.798333462325,0
+TWAV.US,D,20190222,000000,990,1080,963.6,965.4,73.88333370275,0
+TWAV.US,D,20190225,000000,1008,1050,912,978,34.4600001723,0
+TWAV.US,D,20190226,000000,978,990,930,939.6,21.631666774825,0
+TWAV.US,D,20190227,000000,960,978,940.8,946.8,10.168333384175,0
+TWAV.US,D,20190228,000000,960,960,939.6,955.26,9.861666715975,0
+TWAV.US,D,20190301,000000,910.8,960,862.2,901.2,23.5466667844,0
+TWAV.US,D,20190304,000000,946.2,947.22,864,930,17.361666753475,0
+TWAV.US,D,20190305,000000,930,959.4,899.4,900,6.28333336475,0
+TWAV.US,D,20190306,000000,957,957,879,909.6,15.358333410125,0
+TWAV.US,D,20190307,000000,904.2,904.2,894,896.4,7.248333369575,0
+TWAV.US,D,20190308,000000,900,904.2,870.6,882,6.905000034525,0
+TWAV.US,D,20190311,000000,925.8,925.8,882,900.6,4.40333335535,0
+TWAV.US,D,20190312,000000,916.2,931.2,881.4,931.2,7.65000003825,0
+TWAV.US,D,20190313,000000,900,923.4,900,902.4,4.198333354325,0
+TWAV.US,D,20190314,000000,924,936,891.6,927,8.355000041775,0
+TWAV.US,D,20190315,000000,904.8,921,894,902.4,3.485000017425,0
+TWAV.US,D,20190318,000000,870,918,870,900,7.565000037825,0
+TWAV.US,D,20190319,000000,874.2,1008,874.2,954,87.681667105075,0
+TWAV.US,D,20190320,000000,900,959.4,888,906.6,16.75666675045,0
+TWAV.US,D,20190321,000000,888,954,888,888,34.9466668414,0
+TWAV.US,D,20190322,000000,892.8,917.4,870.6,897,12.175000060875,0
+TWAV.US,D,20190325,000000,892.8,930,855,876.6,14.49666673915,0
+TWAV.US,D,20190326,000000,876.6,914.4,870.6,874.2,9.6533333816,0
+TWAV.US,D,20190327,000000,870.6,885.6,798,810.6,16.39666674865,0
+TWAV.US,D,20190328,000000,869.4,869.4,792,810.6,15.97666674655,0
+TWAV.US,D,20190329,000000,798,870,798,816,24.348333455075,0
+TWAV.US,D,20190401,000000,786,840,786,826.8,11.6266667248,0
+TWAV.US,D,20190402,000000,855,855,768.6,819.6,22.3400001117,0
+TWAV.US,D,20190403,000000,814.8,828,789.6,799.32,32.411666828725,0
+TWAV.US,D,20190404,000000,798,840,789.6,809.52,48.66333357665,0
+TWAV.US,D,20190405,000000,780,840,780,835.8,12.51666672925,0
+TWAV.US,D,20190408,000000,780,915,780,885.6,114.12500057063,0
+TWAV.US,D,20190409,000000,932.4,932.4,894,898.2,38.6266668598,0
+TWAV.US,D,20190410,000000,942.6,942.6,888,888,26.218333464425,0
+TWAV.US,D,20190411,000000,943.2,943.2,882,882.6,11.9666667265,0
+TWAV.US,D,20190412,000000,892.8,960,876,898.2,16.861666750975,0
+TWAV.US,D,20190415,000000,927,929.4,876,929.4,11.56333339115,0
+TWAV.US,D,20190416,000000,900,924,876,923.4,30.6400001532,0
+TWAV.US,D,20190417,000000,927,960,900.6,925.2,15.185000075925,0
+TWAV.US,D,20190418,000000,1242,1242,870,1038,1024.9750051249,0
+TWAV.US,D,20190422,000000,954,960,810,858,189.8466676159,0
+TWAV.US,D,20190423,000000,816,930,810,894,254.86333460765,0
+TWAV.US,D,20190424,000000,912,912,843.36,870,18.13000009065,0
+TWAV.US,D,20190425,000000,822,851.1,793.44,814.08,21.1600001058,0
+TWAV.US,D,20190426,000000,804,851.1,804,845.82,38.07000019035,0
+TWAV.US,D,20190429,000000,852,852,780,839.46,17.588333421275,0
+TWAV.US,D,20190430,000000,822,900,822,870,80.255000401275,0
+TWAV.US,D,20190501,000000,882,882,786,870,14.278333404725,0
+TWAV.US,D,20190502,000000,873,917.94,828,876,200.70333433685,0
+TWAV.US,D,20190503,000000,870,984,870,948,68.538333676025,0
+TWAV.US,D,20190506,000000,942,971.1,886.44,936,14.3866667386,0
+TWAV.US,D,20190507,000000,917.34,942,906.06,924,9.598333381325,0
+TWAV.US,D,20190508,000000,924,990,889.92,981.48,279.19000139595,0
+TWAV.US,D,20190509,000000,984,984,828,870.06,76.0733337137,0
+TWAV.US,D,20190510,000000,849.36,870,810,870,42.855000214275,0
+TWAV.US,D,20190513,000000,822,870,822,870,44.145000220725,0
+TWAV.US,D,20190514,000000,829.08,858,829.08,840,21.575000107875,0
+TWAV.US,D,20190515,000000,840,850.26,780.18,786,51.5600002578,0
+TWAV.US,D,20190516,000000,792,797.94,768,774.36,24.600000123,0
+TWAV.US,D,20190517,000000,783.84,837.6,780,800.1,11.028333388475,0
+TWAV.US,D,20190520,000000,804,804,690,720,16.758333417125,0
+TWAV.US,D,20190521,000000,786,815.94,738,744,14.591666739625,0
+TWAV.US,D,20190522,000000,732,774,732,747.72,5.161666692475,0
+TWAV.US,D,20190523,000000,750,754.14,714,714,38.341666858375,0
+TWAV.US,D,20190524,000000,714,744,678,712.5,4.6066666897,0
+TWAV.US,D,20190528,000000,708,713.1,678,678,28.49000014245,0
+TWAV.US,D,20190529,000000,666.06,690,666.06,684,20.26333343465,0
+TWAV.US,D,20190530,000000,678,780,666,726,274.34833470508,0
+TWAV.US,D,20190531,000000,723.6,726,678,696,12.828333397475,0
+TWAV.US,D,20190603,000000,666,666,630,648,42.25000021125,0
+TWAV.US,D,20190604,000000,612,648,612,636,14.2933334048,0
+TWAV.US,D,20190605,000000,642,664.26,642,642,4.88333335775,0
+TWAV.US,D,20190606,000000,630.3,660,587.88,588,42.2400002112,0
+TWAV.US,D,20190607,000000,600,600,576,576,31.808333492375,0
+TWAV.US,D,20190610,000000,576,576,516,554.16,29.461666813975,0
+TWAV.US,D,20190611,000000,558,558,522,540,4.71666669025,0
+TWAV.US,D,20190612,000000,546,548.76,522,522,56.158333614125,0
+TWAV.US,D,20190613,000000,512.34,524.64,480.6,524.64,18.9400000947,0
+TWAV.US,D,20190614,000000,505.116,531.42,504,531.42,17.81000008905,0
+TWAV.US,D,20190617,000000,512.58,519,504.448,519,3.47666668405,0
+TWAV.US,D,20190618,000000,504,511.416,504,510,7.878333372725,0
+TWAV.US,D,20190619,000000,510,510,510,510,0.96333333815,0
+TWAV.US,D,20190620,000000,510,523.44,504,504,1.6066666747,0
+TWAV.US,D,20190621,000000,504,510,504,510,3.191666682625,0
+TWAV.US,D,20190624,000000,504,598.8,503.94,538.8,90.79666712065,0
+TWAV.US,D,20190625,000000,540,552,522,552,22.598333446325,0
+TWAV.US,D,20190626,000000,534,564,504,523.92,4.378333355225,0
+TWAV.US,D,20190627,000000,498,606,498,606,12.6933333968,0
+TWAV.US,D,20190628,000000,612,696,498,642,56.261666947975,0
+TWAV.US,D,20190701,000000,642,666,642,660,9.86333338265,0
+TWAV.US,D,20190702,000000,660,696,630.06,666,31.88333349275,0
+TWAV.US,D,20190703,000000,670.08,670.14,660,660,1.27666667305,0
+TWAV.US,D,20190708,000000,613.74,630,514.44,624,4.788333357275,0
+TWAV.US,D,20190709,000000,579.66,600,540,600,2.200000011,0
+TWAV.US,D,20190710,000000,636,660,572.4,631.62,3.778333352225,0
+TWAV.US,D,20190711,000000,567.42,666,567.42,660,9.57666671455,0
+TWAV.US,D,20190712,000000,654,660,642,642,5.49666669415,0
+TWAV.US,D,20190715,000000,636,660,630.06,642,20.841666770875,0
+TWAV.US,D,20190716,000000,642,642,631.8,631.8,0.66666667,0
+TWAV.US,D,20190717,000000,630,630,594.06,600,5.955000029775,0
+TWAV.US,D,20190718,000000,594,594,594,594,1.348333340075,0
+TWAV.US,D,20190719,000000,568.38,568.38,528,564,2.488333345775,0
+TWAV.US,D,20190722,000000,612,612,570,594,12.378333395225,0
+TWAV.US,D,20190723,000000,660,690,606,606,18.61666675975,0
+TWAV.US,D,20190724,000000,624,630,606,612,11.81666672575,0
+TWAV.US,D,20190725,000000,684,684,648,648,15.64333341155,0
+TWAV.US,D,20190726,000000,618,618,588,596.94,69.0933336788,0
+TWAV.US,D,20190729,000000,660,660,571.5,571.5,16.108333413875,0
+TWAV.US,D,20190730,000000,654,660,588,594,11.7733333922,0
+TWAV.US,D,20190731,000000,618,672,582,582,13.8800000694,0
+TWAV.US,D,20190801,000000,654,660,594,594,10.251666717925,0
+TWAV.US,D,20190802,000000,599.4,600,588,588,27.241666802875,0
+TWAV.US,D,20190805,000000,570,570,510,547.8,11.878333392725,0
+TWAV.US,D,20190806,000000,600,642,576,576,12.4066667287,0
+TWAV.US,D,20190807,000000,660,678,570,600,9.24333337955,0
+TWAV.US,D,20190808,000000,594,600,558,594,8.591666709625,0
+TWAV.US,D,20190809,000000,654,678,594,600,6.705000033525,0
+TWAV.US,D,20190812,000000,654,654,528,592.44,4.200000021,0
+TWAV.US,D,20190813,000000,504,576,504,555.78,11.3200000566,0
+TWAV.US,D,20190814,000000,570,570,516,522,3.9866666866,0
+TWAV.US,D,20190815,000000,528,528,384,384,108.3733338752,0
+TWAV.US,D,20190816,000000,518.64,518.64,362.64,424.62,93.6066671347,0
+TWAV.US,D,20190819,000000,414.12,462.36,403.44,409.08,48.141666907375,0
+TWAV.US,D,20190820,000000,426,456,413.46,414,6.9533333681,0
+TWAV.US,D,20190821,000000,447.6,447.6,372.684,372.684,54.218333604425,0
+TWAV.US,D,20190822,000000,396,420,396,399.96,9.7533333821,0
+TWAV.US,D,20190823,000000,417.9,417.9,402,408,11.225000056125,0
+TWAV.US,D,20190826,000000,421.2,456,408,417,56.19666694765,0
+TWAV.US,D,20190827,000000,415.2,444,408,408,5.548333361075,0
+TWAV.US,D,20190828,000000,396,396,396,396,0.5266666693,0
+TWAV.US,D,20190829,000000,415.2,420,411.6,420,8.021666706775,0
+TWAV.US,D,20190830,000000,414,450,414,429,2.0400000102,0
+TWAV.US,D,20190904,000000,449.4,449.4,440.668,447.78,2.141666677375,0
+TWAV.US,D,20190905,000000,414,506.74,414,449.4,9.45666671395,0
+TWAV.US,D,20190906,000000,441.6,480,441.6,468,8.44333337555,0
+TWAV.US,D,20190909,000000,466.68,470.16,453,470.16,46.9000002345,0
+TWAV.US,D,20190910,000000,438,517.62,438,517.5,49.7000002485,0
+TWAV.US,D,20190911,000000,497.22,516.6,492,493.92,26.558333466125,0
+TWAV.US,D,20190912,000000,438.06,479.94,396,479.94,9.4266667138,0
+TWAV.US,D,20190913,000000,461.76,504,461.76,490.5,62.731666980325,0
+TWAV.US,D,20190916,000000,600,732,540.36,571.74,421.64333544155,0
+TWAV.US,D,20190917,000000,594,630,555,566.22,124.200000621,0
+TWAV.US,D,20190918,000000,559.26,600,559.26,582.36,22.1800001109,0
+TWAV.US,D,20190919,000000,600,606,564,606,25.52333346095,0
+TWAV.US,D,20190920,000000,600,603.42,570,587.94,137.50166735417,0
+TWAV.US,D,20190923,000000,564,594.028,564,594.028,10.535000052675,0
+TWAV.US,D,20190924,000000,564,599.4,564,590.88,32.438333495525,0
+TWAV.US,D,20190925,000000,588,600,577.8,586.62,48.1800002409,0
+TWAV.US,D,20190926,000000,575.308,576,534,552,54.958333608125,0
+TWAV.US,D,20190927,000000,552,600,552,558,31.901666826175,0
+TWAV.US,D,20190930,000000,580.2,600,564,577.5,35.928333512975,0
+TWAV.US,D,20191001,000000,594,606,569.94,600,130.57833398623,0
+TWAV.US,D,20191002,000000,582,618,576,600,32.601666829675,0
+TWAV.US,D,20191003,000000,600,600,570,577.92,38.908333527875,0
+TWAV.US,D,20191004,000000,594,594.3,587.7,594,45.251666892925,0
+TWAV.US,D,20191007,000000,582.384,624,582.384,600,38.411666858725,0
+TWAV.US,D,20191008,000000,594,594,564,576,33.62333350145,0
+TWAV.US,D,20191009,000000,564,606,564,585.3,18.655000093275,0
+TWAV.US,D,20191010,000000,585,585,585,585,0.875000004375,0
+TWAV.US,D,20191011,000000,582,582,570.6,570.6,8.24333337455,0
+TWAV.US,D,20191014,000000,576.78,585.6,570,585.54,8.348333375075,0
+TWAV.US,D,20191015,000000,570,580.2,570,578.52,8.238333374525,0
+TWAV.US,D,20191016,000000,594,595.26,592.38,594.18,11.45000005725,0
+TWAV.US,D,20191017,000000,600,615,588.6,615,7.90333337285,0
+TWAV.US,D,20191018,000000,590.4,620.76,590.4,597,7.455000037275,0
+TWAV.US,D,20191021,000000,642,685.68,624,660,35.151666842425,0
+TWAV.US,D,20191022,000000,666,696,642,696,18.568333426175,0
+TWAV.US,D,20191023,000000,702,774,678,678,51.205000256025,0
+TWAV.US,D,20191024,000000,672,686.16,578.76,630,14.3466667384,0
+TWAV.US,D,20191025,000000,680.76,689.22,680.76,689.1,10.928333387975,0
+TWAV.US,D,20191028,000000,704.88,708,693.96,700.62,19.551666764425,0
+TWAV.US,D,20191029,000000,726,747.72,672,672,19.588333431275,0
+TWAV.US,D,20191030,000000,690,722.7,659.82,660,6.465000032325,0
+TWAV.US,D,20191031,000000,666,666,591,648,29.881666816075,0
+TWAV.US,D,20191101,000000,600,619.26,600,619.26,2.97666668155,0
+TWAV.US,D,20191104,000000,618,726,618,720,31.69000015845,0
+TWAV.US,D,20191105,000000,702,750,690,708,41.988333543275,0
+TWAV.US,D,20191106,000000,720,750,708,714,21.85000010925,0
+TWAV.US,D,20191107,000000,696,714,696,714,3.00333334835,0
+TWAV.US,D,20191108,000000,690,774,648,648,25.508333460875,0
+TWAV.US,D,20191111,000000,678,690,648,690,3.3400000167,0
+TWAV.US,D,20191112,000000,618,660,618,660,5.9533333631,0
+TWAV.US,D,20191113,000000,660,660,624.06,631.38,3.9066666862,0
+TWAV.US,D,20191114,000000,614.88,614.88,594,612,62.988333648275,0
+TWAV.US,D,20191115,000000,564.06,621,564.06,621,82.5733337462,0
+TWAV.US,D,20191118,000000,600,618,597,597.6,2.055000010275,0
+TWAV.US,D,20191119,000000,624,624,594,600,7.0133333684,0
+TWAV.US,D,20191120,000000,600,624,600,624,6.27666669805,0
+TWAV.US,D,20191121,000000,606,630,599.34,624,3.771666685525,0
+TWAV.US,D,20191122,000000,612,623.94,612,618,1.175000005875,0
+TWAV.US,D,20191125,000000,702,702,600,600,16.798333417325,0
+TWAV.US,D,20191126,000000,606,630,600,600,10.83666672085,0
+TWAV.US,D,20191127,000000,608.04,690,606,690,23.4466667839,0
+TWAV.US,D,20191129,000000,690,714,654.9,714,7.49000003745,0
+TWAV.US,D,20191202,000000,696,696,678,690,6.9600000348,0
+TWAV.US,D,20191203,000000,685.02,690,684,690,4.51666668925,0
+TWAV.US,D,20191204,000000,690,690,684,684,1.178333339225,0
+TWAV.US,D,20191205,000000,690,720,690,714,11.33666672335,0
+TWAV.US,D,20191206,000000,708.06,732,690,696,6.195000030975,0
+TWAV.US,D,20191209,000000,708,708,678,678,4.0800000204,0
+TWAV.US,D,20191210,000000,630.48,668.04,630.48,660,33.051666831925,0
+TWAV.US,D,20191211,000000,636,666,633,665.22,40.758333537125,0
+TWAV.US,D,20191212,000000,666,726,666,714,7.2466667029,0
+TWAV.US,D,20191213,000000,714,750,714,720,7.5266667043,0
+TWAV.US,D,20191216,000000,750,780,750,768.42,3.41000001705,0
+TWAV.US,D,20191217,000000,660,780,660,723,32.52333349595,0
+TWAV.US,D,20191218,000000,840,870,774.24,786,26.168333464175,0
+TWAV.US,D,20191219,000000,816,834,678,690.06,23.5800001179,0
+TWAV.US,D,20191220,000000,720,750,690,740.34,93.358333800125,0
+TWAV.US,D,20191223,000000,756,792,714,771,58.861666960975,0
+TWAV.US,D,20191224,000000,780,870,780,852.06,25.811666795725,0
+TWAV.US,D,20191226,000000,846,846,786,840,10.94333338805,0
+TWAV.US,D,20191227,000000,804,894,804,894,27.175000135875,0
+TWAV.US,D,20191230,000000,852,864,840,864,31.445000157225,0
+TWAV.US,D,20191231,000000,835.44,840,793.02,834,58.57666695955,0
+TWAV.US,D,20200102,000000,810,822,780,797.94,9.07000004535,0
+TWAV.US,D,20200103,000000,702,780,692.4,780,8.508333375875,0
+TWAV.US,D,20200106,000000,731.94,744,720,720,18.881666761075,0
+TWAV.US,D,20200107,000000,690,690,690,690,0.898333337825,0
+TWAV.US,D,20200108,000000,714,736.68,690,732.54,9.0400000452,0
+TWAV.US,D,20200109,000000,720,744,720,744,5.528333360975,0
+TWAV.US,D,20200110,000000,740.52,780,738,780,4.508333355875,0
+TWAV.US,D,20200113,000000,816,827.4,774,804,5.888333362775,0
+TWAV.US,D,20200114,000000,888,888,807,840,23.928333452975,0
+TWAV.US,D,20200115,000000,804,840,804,840,31.2400001562,0
+TWAV.US,D,20200116,000000,810,882,810,825,20.15000010075,0
+TWAV.US,D,20200117,000000,810,852,806.28,840,6.8600000343,0
+TWAV.US,D,20200121,000000,840,871.8,738,753.6,56.388333615275,0
+TWAV.US,D,20200122,000000,753.78,836.4,753.78,819,7.625000038125,0
+TWAV.US,D,20200123,000000,786,810,744,744,52.608333596375,0
+TWAV.US,D,20200124,000000,816,816,738,774,28.008333473375,0
+TWAV.US,D,20200127,000000,738,780,738,780,7.221666702775,0
+TWAV.US,D,20200128,000000,774,953.94,774,834,286.34333476505,0
+TWAV.US,D,20200129,000000,834,840,820.08,820.08,5.0533333586,0
+TWAV.US,D,20200130,000000,816,822.66,780,792,10.895000054475,0
+TWAV.US,D,20200131,000000,792,978,792,900,462.15000231075,0
+TWAV.US,D,20200203,000000,966,978,834,876,220.86833443768,0
+TWAV.US,D,20200204,000000,846,894,822,834,52.525000262625,0
+TWAV.US,D,20200205,000000,840,845.7,816,824.22,33.245000166225,0
+TWAV.US,D,20200206,000000,801,852,801,816,21.865000109325,0
+TWAV.US,D,20200207,000000,846,846,798,798,15.315000076575,0
+TWAV.US,D,20200210,000000,846,858,812.64,844.32,22.4466667789,0
+TWAV.US,D,20200211,000000,834,856.56,816,840,14.618333406425,0
+TWAV.US,D,20200212,000000,804.06,876,804,852.6,15.131666742325,0
+TWAV.US,D,20200213,000000,865.8,865.8,810,847.32,16.778333417225,0
+TWAV.US,D,20200214,000000,870,894,864.66,871.8,30.308333484875,0
+TWAV.US,D,20200218,000000,876,888,870.12,876,22.835000114175,0
+TWAV.US,D,20200219,000000,858,888,858,888,17.87000008935,0
+TWAV.US,D,20200220,000000,888,888,834,846,50.7733335872,0
+TWAV.US,D,20200221,000000,852,888,834,839.94,31.741666825375,0
+TWAV.US,D,20200224,000000,816,852,816,852,31.5000001575,0
+TWAV.US,D,20200225,000000,828,870,828,870,64.1866669876,0
+TWAV.US,D,20200226,000000,888,1059,888,1002,321.90166827618,0
+TWAV.US,D,20200227,000000,1140,1200,996,1056,752.1200037606,0
+TWAV.US,D,20200228,000000,1116,1177.2,924,960,225.09000112545,0
+TWAV.US,D,20200302,000000,882,966,831,842.4,142.43666737885,0
+TWAV.US,D,20200303,000000,816,1260,816,1260,680.64833673658,0
+TWAV.US,D,20200304,000000,1314,1596,1110,1518,1720.0483419336,0
+TWAV.US,D,20200305,000000,1530,1644,1260,1290,938.90167136118,0
+TWAV.US,D,20200306,000000,1290,1308,978,1248,399.43666866385,0
+TWAV.US,D,20200309,000000,1230,1254,1044,1206,152.6800007634,0
+TWAV.US,D,20200310,000000,1206,1320,1057.2,1116,524.88333595775,0
+TWAV.US,D,20200311,000000,1026,1248,1020,1200,348.60500174303,0
+TWAV.US,D,20200312,000000,1320,1356,1074,1074,186.78500093393,0
+TWAV.US,D,20200313,000000,1098,1134,906,948,119.9000005995,0
+TWAV.US,D,20200316,000000,930,1200,790.92,942,178.98500089493,0
+TWAV.US,D,20200317,000000,942,1008,939.66,984,66.821667000775,0
+TWAV.US,D,20200318,000000,978,978,768,876,59.6066669647,0
+TWAV.US,D,20200319,000000,842.7,1080,828,840,209.66166771498,0
+TWAV.US,D,20200320,000000,888,900,750,786,93.7666671355,0
+TWAV.US,D,20200323,000000,762,1026,762,948,321.66333494165,0
+TWAV.US,D,20200324,000000,948,948,810,894,151.71500075858,0
+TWAV.US,D,20200325,000000,906,906,750,775.2,134.54833400608,0
+TWAV.US,D,20200326,000000,792,834,744,776.4,97.85000048925,0
+TWAV.US,D,20200327,000000,780,814.98,726,756,54.351666938425,0
+TWAV.US,D,20200330,000000,768,834,732,780,73.0533336986,0
+TWAV.US,D,20200331,000000,894,894,664.2,723,113.88333390275,0
+TWAV.US,D,20200401,000000,663.3,732,660,732,33.0733334987,0
+TWAV.US,D,20200402,000000,672,798,672,732,11.528333390975,0
+TWAV.US,D,20200403,000000,660,797.34,636,714,371.65666852495,0
+TWAV.US,D,20200406,000000,744,744,666.12,684,81.01666707175,0
+TWAV.US,D,20200407,000000,708,744,666,702,61.5133336409,0
+TWAV.US,D,20200408,000000,660,792,660,733.92,248.87500124438,0
+TWAV.US,D,20200409,000000,744,768,702,702,40.721666870275,0
+TWAV.US,D,20200413,000000,732,732,660,660,91.701667125175,0
+TWAV.US,D,20200414,000000,668.46,696,642,654.06,61.048333638575,0
+TWAV.US,D,20200415,000000,654,666,626.88,654,19.1533334291,0
+TWAV.US,D,20200416,000000,672,708,639,708,78.29000039145,0
+TWAV.US,D,20200417,000000,750,758.4,654,672,117.3733339202,0
+TWAV.US,D,20200420,000000,630,738,606,624,135.10500067553,0
+TWAV.US,D,20200421,000000,606,606,554.82,567.96,92.1666671275,0
+TWAV.US,D,20200422,000000,596.34,596.34,522,555,74.588333706275,0
+TWAV.US,D,20200423,000000,606,654,577.2,620.22,201.2333343395,0
+TWAV.US,D,20200424,000000,612,654,606,624,32.2933334948,0
+TWAV.US,D,20200427,000000,618.06,624,606,624,12.7933333973,0
+TWAV.US,D,20200428,000000,612,642,612,630,16.60333341635,0
+TWAV.US,D,20200429,000000,613.5,654,600,612,65.705000328525,0
+TWAV.US,D,20200430,000000,578.58,599.88,570.24,591.36,28.618333476425,0
+TWAV.US,D,20200501,000000,587.1,587.1,548.52,569.548,53.6266669348,0
+TWAV.US,D,20200504,000000,654,654,589.74,589.74,16.80333341735,0
+TWAV.US,D,20200505,000000,558,642,558,612,17.200000086,0
+TWAV.US,D,20200506,000000,642,642,606,612,9.568333381175,0
+TWAV.US,D,20200507,000000,612,630,546,630,102.37666717855,0
+TWAV.US,D,20200508,000000,621,690,621,684,48.2266669078,0
+TWAV.US,D,20200511,000000,690,690,642,642,18.518333425925,0
+TWAV.US,D,20200512,000000,630,684,630,642,4.525000022625,0
+TWAV.US,D,20200513,000000,720,720,600,612,41.3866668736,0
+TWAV.US,D,20200514,000000,678,678,594,606,28.141666807375,0
+TWAV.US,D,20200515,000000,606,645.72,603,612,7.5666667045,0
+TWAV.US,D,20200518,000000,750,750,600,600,22.625000113125,0
+TWAV.US,D,20200519,000000,600,672,570.06,588,64.391666988625,0
+TWAV.US,D,20200520,000000,636,636,576,612,11.048333388575,0
+TWAV.US,D,20200521,000000,606,618,570,570,41.3066668732,0
+TWAV.US,D,20200522,000000,570,606,570,606,12.508333395875,0
+TWAV.US,D,20200526,000000,612,612,546,606,96.278333814725,0
+TWAV.US,D,20200527,000000,606,624,570,585.06,51.600000258,0
+TWAV.US,D,20200528,000000,570,628.68,570,606,58.895000294475,0
+TWAV.US,D,20200529,000000,600,630,600,630,15.12333340895,0
+TWAV.US,D,20200601,000000,660,660,594,594,46.83666690085,0
+TWAV.US,D,20200602,000000,594,653.52,594,653.52,87.831667105825,0
+TWAV.US,D,20200603,000000,666,666,624,636,24.9466667914,0
+TWAV.US,D,20200604,000000,660,666,612,643.2,49.400000247,0
+TWAV.US,D,20200605,000000,642,666,618,618.06,35.581666844575,0
+TWAV.US,D,20200608,000000,630,702,630,696,99.4866671641,0
+TWAV.US,D,20200609,000000,702,960,694.98,882,573.40166953367,0
+TWAV.US,D,20200610,000000,1074,1074,672,816,347.9466684064,0
+TWAV.US,D,20200611,000000,714,777.72,666,672.12,86.2466670979,0
+TWAV.US,D,20200612,000000,713.34,801,654,768,176.29500088148,0
+TWAV.US,D,20200615,000000,876,1140,768,1020,614.95500307478,0
+TWAV.US,D,20200616,000000,1050,1140,876,990,619.05000309525,0
+TWAV.US,D,20200617,000000,960,1098,960,978,329.79166831563,0
+TWAV.US,D,20200618,000000,1003.02,1026,954,960,133.91833400293,0
+TWAV.US,D,20200619,000000,816,954,792,840,254.93166794133,0
+TWAV.US,D,20200622,000000,810,1008,810,924,257.2200012861,0
+TWAV.US,D,20200623,000000,900,912,864,870,89.1466671124,0
+TWAV.US,D,20200624,000000,900,936,858,858,233.89500116948,0
+TWAV.US,D,20200625,000000,870,876,816,852,74.23000037115,0
+TWAV.US,D,20200626,000000,832.14,852,768,846,61.475000307375,0
+TWAV.US,D,20200629,000000,864,967.8,852,900,182.74166758038,0
+TWAV.US,D,20200630,000000,942,953.94,870,893.94,131.77166732553,0
+TWAV.US,D,20200701,000000,930,930,822,834,84.3800004219,0
+TWAV.US,D,20200702,000000,822,900,822,870,35.415000177075,0
+TWAV.US,D,20200706,000000,900,918,864,888.06,49.081666912075,0
+TWAV.US,D,20200707,000000,930,1008,900,993,433.69666883515,0
+TWAV.US,D,20200708,000000,1014,1050,960.06,972,202.15500101078,0
+TWAV.US,D,20200709,000000,942,1038,942,1020,205.000001025,0
+TWAV.US,D,20200710,000000,1098,1152.3,978.66,1026,289.05166811192,0
+TWAV.US,D,20200713,000000,1050,1050,930,957,370.42166851878,0
+TWAV.US,D,20200714,000000,954,1170,864,1146,1345.3033400599,0
+TWAV.US,D,20200715,000000,1194,1200,1020,1113.54,905.2533378596,0
+TWAV.US,D,20200716,000000,1182,1650,1140,1512,3759.6983521318,0
+TWAV.US,D,20200717,000000,1452,1830,1302,1806,3265.4300163273,0
+TWAV.US,D,20200720,000000,1914,1950,1650,1704,917.87000458935,0
+TWAV.US,D,20200721,000000,1800,1854,1452.06,1500,1676.143341714,0
+TWAV.US,D,20200722,000000,2346,2814,1950,2196,43315.853549913,0
+TWAV.US,D,20200723,000000,1914,2340,1860,2322,2112.1983438943,0
+TWAV.US,D,20200724,000000,2106,2310,2106,2298,648.89500324447,0
+TWAV.US,D,20200727,000000,2022,2334,2022,2112,487.83166910583,0
+TWAV.US,D,20200728,000000,2046,2086.86,1866,2022,271.866668026,0
+TWAV.US,D,20200729,000000,1920,1995,1788,1824,268.13500134067,0
+TWAV.US,D,20200730,000000,1740,2124,1632,2106,1129.3833389803,0
+TWAV.US,D,20200731,000000,2040,2040,1950,1986,202.04333434355,0
+TWAV.US,D,20200803,000000,1800,2033.94,1752,1932,834.66500417333,0
+TWAV.US,D,20200804,000000,1902,1920,1860,1902,173.47833420073,0
+TWAV.US,D,20200805,000000,1938,1980,1872,1902,207.69166770513,0
+TWAV.US,D,20200806,000000,1884,1896,1722,1764,344.19000172095,0
+TWAV.US,D,20200807,000000,1734,1807.44,1701,1764,171.9600008598,0
+TWAV.US,D,20200810,000000,1848,1860,1704,1764,254.1400012707,0
+TWAV.US,D,20200811,000000,1758,2034,1710,1974.6,1018.3600050918,0
+TWAV.US,D,20200812,000000,1896,1940.58,1806,1806,222.76833444717,0
+TWAV.US,D,20200813,000000,1800,1848,1752,1842,246.94500123472,0
+TWAV.US,D,20200814,000000,1794,1944,1794,1842,139.5066673642,0
+TWAV.US,D,20200817,000000,1800,1800,1710,1776,140.55000070275,0
+TWAV.US,D,20200818,000000,1800,1818.84,1686,1722,134.47166733903,0
+TWAV.US,D,20200819,000000,1740,1770,1551,1584,485.6866690951,0
+TWAV.US,D,20200820,000000,1536,1590,1470,1506,285.27000142635,0
+TWAV.US,D,20200821,000000,1464,1542,1284,1332,318.16833492418,0
+TWAV.US,D,20200824,000000,1758,1770,1320,1404,2151.2316774228,0
+TWAV.US,D,20200825,000000,1326,1458,1272,1446,283.55166808442,0
+TWAV.US,D,20200826,000000,1446,1446,1290,1386,283.1400014157,0
+TWAV.US,D,20200827,000000,1326,1446,1308,1368,224.19833445433,0
+TWAV.US,D,20200828,000000,1368,1470,1368,1417.08,154.43500077218,0
+TWAV.US,D,20200831,000000,1416,1428,1308,1326,172.03666752685,0
+TWAV.US,D,20200901,000000,1320,1548,1302.06,1386,1064.2283386545,0
+TWAV.US,D,20200902,000000,1308,1368,1224,1254,299.47833483073,0
+TWAV.US,D,20200903,000000,1230,1242,1152,1215,139.53000069765,0
+TWAV.US,D,20200904,000000,1188,1230,1110,1170,111.61666722475,0
+TWAV.US,D,20200908,000000,1116,1169.94,1069.86,1161,46.115000230575,0
+TWAV.US,D,20200909,000000,1140,1314,1140,1302,105.66333386165,0
+TWAV.US,D,20200910,000000,1356,1397.4,1314,1350,97.108333818875,0
+TWAV.US,D,20200911,000000,1338,1374,1200,1218,108.43666720885,0
+TWAV.US,D,20200914,000000,1218,1248,1158,1242,52.75666693045,0
+TWAV.US,D,20200915,000000,1194,1284.9,1164,1260,53.29666693315,0
+TWAV.US,D,20200916,000000,1272,1302,1245,1254,22.82333344745,0
+TWAV.US,D,20200917,000000,1248,1266,1218,1266,13.125000065625,0
+TWAV.US,D,20200918,000000,1266,1287,1160.82,1206,87.001667101675,0
+TWAV.US,D,20200921,000000,1200,1206,1153.2,1206,31.035000155175,0
+TWAV.US,D,20200922,000000,1218,1218,1164,1209.66,47.2800002364,0
+TWAV.US,D,20200923,000000,1191,1290.9,1134,1152,97.8133338224,0
+TWAV.US,D,20200924,000000,1140,1146,1104.6,1122.36,30.49666681915,0
+TWAV.US,D,20200925,000000,1149,1182,1098,1116,60.5933336363,0
+TWAV.US,D,20200928,000000,1140,1182,1098,1164,27.11666680225,0
+TWAV.US,D,20200929,000000,1131.78,1290,1110.36,1275,251.3200012566,0
+TWAV.US,D,20200930,000000,1272,1434,1272,1380,574.41666953875,0
+TWAV.US,D,20201001,000000,1386,1428,1326,1428,224.4466677889,0
+TWAV.US,D,20201002,000000,1362,1476,1287.3,1368,221.22166777277,0
+TWAV.US,D,20201005,000000,1440,1530,1302,1332,260.97166797152,0
+TWAV.US,D,20201006,000000,1410,1458,1200,1218,116.5866672496,0
+TWAV.US,D,20201007,000000,1164,1314,1153.8,1314,89.225000446125,0
+TWAV.US,D,20201008,000000,1314,1350,1212,1266,56.59666694965,0
+TWAV.US,D,20201009,000000,1230,1329.42,1224,1263,33.78333350225,0
+TWAV.US,D,20201012,000000,1236,1560,1236,1518,345.25500172627,0
+TWAV.US,D,20201013,000000,1614,1872,1500,1650,1056.9466719514,0
+TWAV.US,D,20201014,000000,1758,1932,1680,1926,532.3666693285,0
+TWAV.US,D,20201015,000000,1758,1920,1740,1920,148.5533340761,0
+TWAV.US,D,20201016,000000,2016,2826,1950,2454,3443.1300172157,0
+TWAV.US,D,20201019,000000,2400,2910,2334,2802,1133.6216723348,0
+TWAV.US,D,20201020,000000,2880,2939.94,2415,2442,554.27666943805,0
+TWAV.US,D,20201021,000000,2412,2574,2409,2454,207.55666770445,0
+TWAV.US,D,20201022,000000,2466,2640,2197.74,2550,155.9866674466,0
+TWAV.US,D,20201023,000000,2400,2520,2340,2376,134.64500067322,0
+TWAV.US,D,20201026,000000,2424,2457.78,2322,2328,71.5866670246,0
+TWAV.US,D,20201027,000000,2316,2430,2268,2298,59.998333633325,0
+TWAV.US,D,20201028,000000,2280,2280,1980,2040,189.6933342818,0
+TWAV.US,D,20201029,000000,1974,2172,1950,2160,104.82500052413,0
+TWAV.US,D,20201030,000000,2160,2160,1980,2040,112.61500056308,0
+TWAV.US,D,20201102,000000,2280,2280,2016,2025,67.515000337575,0
+TWAV.US,D,20201103,000000,2019,2100,2019,2040,63.328333649975,0
+TWAV.US,D,20201104,000000,2034.06,2142,1940.7,2118,69.631667014825,0
+TWAV.US,D,20201105,000000,2160,2250,2124,2220,117.67000058835,0
+TWAV.US,D,20201106,000000,2262,2262,2124,2136,58.585000292925,0
+TWAV.US,D,20201109,000000,2190,2190,2010,2034,106.03833386353,0
+TWAV.US,D,20201110,000000,2004,2040,2004,2022,87.58333377125,0
+TWAV.US,D,20201111,000000,2028,2070,2015.88,2034,41.3200002066,0
+TWAV.US,D,20201112,000000,2004,2208,1968.84,2208,121.64333394155,0
+TWAV.US,D,20201113,000000,2214,2532,2205,2334,276.46833471568,0
+TWAV.US,D,20201116,000000,2400,2400,2076,2106,128.65666730995,0
+TWAV.US,D,20201117,000000,2100,2100,1950,2052,103.50833385088,0
+TWAV.US,D,20201118,000000,1998,2106,1986,2082,130.34166731837,0
+TWAV.US,D,20201119,000000,2130,2244,2064.66,2100,139.59500069797,0
+TWAV.US,D,20201120,000000,2028,2100,1956,1992,125.1866672926,0
+TWAV.US,D,20201123,000000,1956,2292,1956,2172,166.13000083065,0
+TWAV.US,D,20201124,000000,2346,2346,2060.82,2094,67.965000339825,0
+TWAV.US,D,20201125,000000,1932,2184,1932,2142,113.87833390272,0
+TWAV.US,D,20201127,000000,2160,2460,2082,2442,150.86333408765,0
+TWAV.US,D,20201130,000000,2682,7350,2442,5700,8237.046707852,0
+TWAV.US,D,20201201,000000,4932,4950,3876,4176,1534.6416743399,0
+TWAV.US,D,20201202,000000,4152,4350,3558,3606,1016.4700050823,0
+TWAV.US,D,20201203,000000,3660,3690,3288,3288,283.74166808538,0
+TWAV.US,D,20201204,000000,3372,3659.94,3240,3288,334.65666833995,0
+TWAV.US,D,20201207,000000,3168,3768,3126,3504,481.18500240593,0
+TWAV.US,D,20201208,000000,3504,4116,3312,3822,502.2400025112,0
+TWAV.US,D,20201209,000000,3720,3960,3540.6,3738,222.43666777885,0
+TWAV.US,D,20201210,000000,3732,3935.4,3648.12,3714,116.38500058193,0
+TWAV.US,D,20201211,000000,3654,3996,3654,3900,101.9866671766,0
+TWAV.US,D,20201214,000000,4020,4284,3978,4020,354.96333510815,0
+TWAV.US,D,20201215,000000,4056,4213.68,3882,3936,78.155000390775,0
+TWAV.US,D,20201216,000000,3900,3929.64,3486,3510,243.5733345512,0
+TWAV.US,D,20201217,000000,3486,3726,3096,3138,276.5666680495,0
+TWAV.US,D,20201218,000000,3240,3293.46,2982,2994,247.1000012355,0
+TWAV.US,D,20201221,000000,2994,3120,2760,2838,196.96333431815,0
+TWAV.US,D,20201222,000000,2850,3228,2850,3132,287.200001436,0
+TWAV.US,D,20201223,000000,3132,3264,3012,3222,295.87666814605,0
+TWAV.US,D,20201224,000000,3240,3431.94,3240,3306,219.22166776278,0
+TWAV.US,D,20201228,000000,3312,3546,3252,3546,135.92166734628,0
+TWAV.US,D,20201229,000000,3432,3553.02,3222,3234,134.39166733863,0
+TWAV.US,D,20201230,000000,3198,3474,3186,3420,158.44333412555,0
+TWAV.US,D,20201231,000000,3378,3396,3078,3084,237.54166785438,0
+TWAV.US,D,20210104,000000,3090,3090,2946,2964,97.275000486375,0
+TWAV.US,D,20210105,000000,2892,3252,2880,3240,225.9266677963,0
+TWAV.US,D,20210106,000000,3198,3207,2940,2940,137.266667353,0
+TWAV.US,D,20210107,000000,2940,3060,2820,2820,277.1200013856,0
+TWAV.US,D,20210108,000000,2826,2922,2664,2808,276.25833471463,0
+TWAV.US,D,20210111,000000,2712,2796,2610,2646,258.51833462592,0
+TWAV.US,D,20210112,000000,2580,2898,2568,2880,352.08833509378,0
+TWAV.US,D,20210113,000000,2862,2910,2610,2640,310.18166821758,0
+TWAV.US,D,20210114,000000,2670,2730,2502,2538,277.06166805198,0
+TWAV.US,D,20210115,000000,2550,2592,2490,2532,215.49500107747,0
+TWAV.US,D,20210119,000000,2538,2790,2532,2790,361.75166847543,0
+TWAV.US,D,20210120,000000,2742,2795.94,2586,2640,287.69166810513,0
+TWAV.US,D,20210121,000000,2688,2910,2664.06,2760,500.30166916818,0
+TWAV.US,D,20210122,000000,2772,2908.38,2718,2832,319.37833493023,0
+TWAV.US,D,20210125,000000,2844,3042,2844,3042,647.12333656895,0
+TWAV.US,D,20210126,000000,3060,3114,2880,3054,604.99166969163,0
+TWAV.US,D,20210127,000000,3000,3036,2730,2760,381.94333524305,0
+TWAV.US,D,20210128,000000,2766,3029.94,2730,2835,345.65666839495,0
+TWAV.US,D,20210129,000000,2808,2868,2622,2622,215.19500107598,0
+TWAV.US,D,20210201,000000,2628,2634,2454.06,2550,181.93666757635,0
+TWAV.US,D,20210202,000000,2568,2580,2436,2550,209.93000104965,0
+TWAV.US,D,20210203,000000,2622,2837.28,2568,2826,321.73166827533,0
+TWAV.US,D,20210204,000000,2820,3006,2742,2988,536.69833601683,0
+TWAV.US,D,20210205,000000,3000,3180,2886,2952,746.67167040003,0
+TWAV.US,D,20210208,000000,3000,3570,2927.64,3420,4789.32335728,0
+TWAV.US,D,20210209,000000,3588,3738,3210,3534,2620.6350131033,0
+TWAV.US,D,20210210,000000,3510,3510,3096,3210,923.8533379526,0
+TWAV.US,D,20210211,000000,3240,3390,3000,3198,583.85000291925,0
+TWAV.US,D,20210212,000000,3240,3390,3000,3198,583.85000291925,0
+TWAV.US,D,20210216,000000,3150,3348,3132,3222,903.62333785145,0
+TWAV.US,D,20210217,000000,3222,3222,3000,3162,449.4066689137,0
+TWAV.US,D,20210218,000000,3150,3204,3051,3096,478.51166905923,0
+TWAV.US,D,20210219,000000,3096,3198.96,3018,3126,452.21500226108,0
+TWAV.US,D,20210222,000000,3120,3180,2946,2988,383.28166858308,0
+TWAV.US,D,20210223,000000,2736,2736,2250,2736,799.7600039988,0
+TWAV.US,D,20210224,000000,2748,3018,2652,2958,555.78333611225,0
+TWAV.US,D,20210225,000000,2952,3066,2586,2610,1455.5483406111,0
+TWAV.US,D,20210226,000000,2616,2664,2340.06,2466,653.76500326883,0
+TWAV.US,D,20210301,000000,2502,2748,2490,2676,290.81166812073,0
+TWAV.US,D,20210302,000000,2688,2765.94,2592,2670,234.10500117053,0
+TWAV.US,D,20210303,000000,2634,2634,2400,2484,215.3733344102,0
+TWAV.US,D,20210304,000000,2400,2478,2118,2160,480.866669071,0
+TWAV.US,D,20210305,000000,2172,2232,1920,2220,271.67833469173,0
+TWAV.US,D,20210308,000000,2220,2322,2094,2112,111.73666722535,0
+TWAV.US,D,20210309,000000,2130,2352,2085,2316,190.53666761935,0
+TWAV.US,D,20210310,000000,2376,2400,2112,2136,267.08166800207,0
+TWAV.US,D,20210311,000000,2220,2396.7,2172,2328,216.14500108072,0
+TWAV.US,D,20210312,000000,2274,2501.94,2238,2466,571.2533361896,0
+TWAV.US,D,20210315,000000,2466,2526,2340,2485.8,755.50333711085,0
+TWAV.US,D,20210316,000000,2604,2604,2346,2394,464.23000232115,0
+TWAV.US,D,20210317,000000,2394,2459.94,2256,2394,239.1800011959,0
+TWAV.US,D,20210318,000000,2460,2640,2250,2340,925.15500462577,0
+TWAV.US,D,20210319,000000,2382,2472,2238,2238,416.17000208085,0
+TWAV.US,D,20210322,000000,2322,2484,2256,2436,450.29833558482,0
+TWAV.US,D,20210323,000000,2430,2430,2196,2286,420.77666877055,0
+TWAV.US,D,20210324,000000,2358,2400,2148,2160,493.89833580283,0
+TWAV.US,D,20210325,000000,2382,2610,2370,2520,1313.6266732348,0
+TWAV.US,D,20210326,000000,2586,2598,2418,2574,555.97833611323,0
+TWAV.US,D,20210329,000000,2580,2652,2412,2652,486.41666909875,0
+TWAV.US,D,20210330,000000,2670,2670,2520,2640,297.36333482015,0
+TWAV.US,D,20210331,000000,2700,2997,2616,2988,988.09000494045,0
+TWAV.US,D,20210401,000000,3000,3132,2844,3114,897.09500448547,0
+TWAV.US,D,20210405,000000,3090,3090,2922,2934,318.9933349283,0
+TWAV.US,D,20210406,000000,2940,2987.94,2820,2982,159.87000079935,0
+TWAV.US,D,20210407,000000,2988,3043.74,2958,3024,158.66500079333,0
+TWAV.US,D,20210408,000000,3060,3126,2868,2868,270.19500135098,0
+TWAV.US,D,20210409,000000,2940,2970,2832,2892,100.92500050463,0
+TWAV.US,D,20210412,000000,2868,2868,2760,2808,78.461667058975,0
+TWAV.US,D,20210413,000000,2814,2814,2700,2724,124.2533339546,0
+TWAV.US,D,20210414,000000,2718,2844,2700,2748,91.7266671253,0
+TWAV.US,D,20210415,000000,2766,2832,2746.38,2766,78.31666705825,0
+TWAV.US,D,20210416,000000,2724,2730,2592,2652,96.605000483025,0
+TWAV.US,D,20210419,000000,2700,2700,2502,2574,104.99500052497,0
+TWAV.US,D,20210420,000000,2586,2598.96,2448,2472,100.23833383453,0
+TWAV.US,D,20210421,000000,2484,2700,2448,2550,90.878333787725,0
+TWAV.US,D,20210422,000000,2586,2592,2490,2538,78.24333372455,0
+TWAV.US,D,20210423,000000,2580,2760,2574,2682,104.04833385358,0
+TWAV.US,D,20210426,000000,2646,2730,2616,2718,36.0133335134,0
+TWAV.US,D,20210427,000000,2898,2922,2772,2808,249.27000124635,0
+TWAV.US,D,20210428,000000,2856,3060,2826,2910,747.11000373555,0
+TWAV.US,D,20210429,000000,2952,2952,2694,2808,175.25000087625,0
+TWAV.US,D,20210430,000000,2784,3096,2652,2874,631.0533364886,0
+TWAV.US,D,20210503,000000,2922,2934,2724,2784,157.85666745595,0
+TWAV.US,D,20210504,000000,2790,2829,2700,2820,73.648333701575,0
+TWAV.US,D,20210505,000000,2844,2844,2706,2772,66.0933336638,0
+TWAV.US,D,20210506,000000,2778,2796,2646,2700,102.07166717703,0
+TWAV.US,D,20210507,000000,2730,2820,2682.48,2730,130.90833398788,0
+TWAV.US,D,20210510,000000,2687.64,2730,2610,2634,91.995000459975,0
+TWAV.US,D,20210511,000000,2580,2580,2424,2532,233.49666783415,0
+TWAV.US,D,20210512,000000,2484,2586,2430,2526,77.69000038845,0
+TWAV.US,D,20210513,000000,2586,2652,2316,2418,257.02166795177,0
+TWAV.US,D,20210514,000000,2244,2250,1920,2112,615.58166974458,0
+TWAV.US,D,20210517,000000,2136,2142,1938,1962,168.57000084285,0
+TWAV.US,D,20210518,000000,2010,2032.08,1860,1968,153.87833410273,0
+TWAV.US,D,20210519,000000,1938,1968,1878,1968,106.70833386688,0
+TWAV.US,D,20210520,000000,2010,2031.06,1980,2028,115.3933339103,0
+TWAV.US,D,20210521,000000,2070,2076,1998,2058,96.158333814125,0
+TWAV.US,D,20210524,000000,2100,2100,1998,2052,74.6533337066,0
+TWAV.US,D,20210525,000000,2052,2052,1926,1980,62.4933336458,0
+TWAV.US,D,20210526,000000,1962,2141.4,1962,2118,216.76500108383,0
+TWAV.US,D,20210527,000000,2142,2226,2064,2226,116.7133339169,0
+TWAV.US,D,20210528,000000,2220,2250,2130,2166,95.8200004791,0
+TWAV.US,D,20210601,000000,2154,2214,2070.06,2178,91.0133337884,0
+TWAV.US,D,20210602,000000,2172,2244,2112,2166,52.19666692765,0
+TWAV.US,D,20210603,000000,2112,2172,1992,2016,181.4266675738,0
+TWAV.US,D,20210604,000000,2022,2100,1920,2028,144.85666739095,0
+TWAV.US,D,20210607,000000,1968,2226,1968,2202,219.67666776505,0
+TWAV.US,D,20210608,000000,2202.06,2322,2178,2316,76.42333371545,0
+TWAV.US,D,20210609,000000,2304,2328,2237.52,2274,65.075000325375,0
+TWAV.US,D,20210610,000000,2268,2322,2226,2238,44.051666886925,0
+TWAV.US,D,20210611,000000,2262,2316,2238,2262,68.848333677575,0
+TWAV.US,D,20210614,000000,2292,2322,2232,2286,61.168333639175,0
+TWAV.US,D,20210615,000000,2298,2328,2196,2232,53.931666936325,0
+TWAV.US,D,20210616,000000,2250,2310,2208,2250,177.35000088675,0
+TWAV.US,D,20210617,000000,2268,2269.02,2118,2154,123.91666728625,0
+TWAV.US,D,20210618,000000,2130,2190,2112,2118,209.50166771417,0
+TWAV.US,D,20210621,000000,2106,2154,2100,2118,135.73666734535,0
+TWAV.US,D,20210622,000000,2070,2127,2070,2094,248.95666791145,0
+TWAV.US,D,20210623,000000,2076,2211.84,2076,2124,64.5800003229,0
+TWAV.US,D,20210624,000000,2160,2274,2130,2244,122.86500061433,0
+TWAV.US,D,20210625,000000,2214,2382,2196,2376,182.78500091393,0
+TWAV.US,D,20210628,000000,1920,2016,1902,1950,1308.5266732093,0
+TWAV.US,D,20210629,000000,2004,2004,1956.06,1980,760.91500380458,0
+TWAV.US,D,20210630,000000,1980,2064,1956,2040,445.03833555852,0
+TWAV.US,D,20210701,000000,2040,2040,1974,1980,194.0933343038,0
+TWAV.US,D,20210702,000000,2004,2004,1920,1944,120.45666726895,0
+TWAV.US,D,20210706,000000,1950,1962.6,1830,1854,230.73000115365,0
+TWAV.US,D,20210707,000000,1860,1902,1746,1788,134.55166733942,0
+TWAV.US,D,20210708,000000,1788,1788,1680,1698,231.7600011588,0
+TWAV.US,D,20210709,000000,1710,1722,1680,1704,203.9800010199,0
+TWAV.US,D,20210712,000000,1680,1776,1680,1758,74.39000037195,0
+TWAV.US,D,20210713,000000,1740,1779,1704,1758,75.63666704485,0
+TWAV.US,D,20210714,000000,1740,1758,1698.12,1710,70.138333684025,0
+TWAV.US,D,20210715,000000,1728,1728,1530,1572,194.21166763773,0
+TWAV.US,D,20210716,000000,1566,1656,1464,1464,104.1466671874,0
+TWAV.US,D,20210719,000000,1464,1518,1404,1482,113.1600005658,0
+TWAV.US,D,20210720,000000,1506,1674,1500,1650,235.74333451205,0
+TWAV.US,D,20210721,000000,1692,1794,1572,1728,3464.486683989,0
+TWAV.US,D,20210722,000000,1704,1704,1560,1566,1461.2633406397,0
+TWAV.US,D,20210723,000000,1524,1614,1440.06,1578,319.99833493332,0
+TWAV.US,D,20210726,000000,1530,1614,1494,1542,189.58833428128,0
+TWAV.US,D,20210727,000000,1530,1530,1397.4,1452,115.47833391072,0
+TWAV.US,D,20210728,000000,1440,1602,1398,1566,229.64166781488,0
+TWAV.US,D,20210729,000000,1650,1703.94,1524,1602,511.80833589237,0
+TWAV.US,D,20210730,000000,1584,1644,1542,1560,93.705000468525,0
+TWAV.US,D,20210802,000000,1578,1589.28,1500,1566,88.788333777275,0
+TWAV.US,D,20210803,000000,1566,1596,1512,1542,78.9200003946,0
+TWAV.US,D,20210804,000000,1512,1590,1506,1566,47.621666904775,0
+TWAV.US,D,20210805,000000,1770,2010,1590,1704,13500.366734169,0
+TWAV.US,D,20210806,000000,1644,1656,1488,1554,1014.9833384083,0
+TWAV.US,D,20210809,000000,1554,1644,1512,1566,341.02500170513,0
+TWAV.US,D,20210810,000000,1560,1584,1440.06,1512,372.93166853133,0
+TWAV.US,D,20210811,000000,1518,1554,1464,1524,278.79000139395,0
+TWAV.US,D,20210812,000000,1422,1458,1350,1374,499.38500249692,0
+TWAV.US,D,20210813,000000,1362,1368,1290,1296,289.11500144557,0
+TWAV.US,D,20210816,000000,1296,1308,1200,1278,275.75833471213,0
+TWAV.US,D,20210817,000000,1272,1344,1200,1320,306.81166820073,0
+TWAV.US,D,20210818,000000,1296,1350,1260,1314,177.93833422303,0
+TWAV.US,D,20210819,000000,1266,1314,1260,1302,146.1933340643,0
+TWAV.US,D,20210820,000000,1290,1314,1236,1244.28,100.49666716915,0
+TWAV.US,D,20210823,000000,1248,1317.3,1242,1296,87.84333377255,0
+TWAV.US,D,20210824,000000,1326,1470,1286.46,1416,197.97000098985,0
+TWAV.US,D,20210825,000000,1398,1416,1362,1392,59.81000029905,0
+TWAV.US,D,20210826,000000,1398,1452,1344,1404,131.7266673253,0
+TWAV.US,D,20210827,000000,1374,1439.04,1350,1350,165.86333416265,0
+TWAV.US,D,20210830,000000,1380,1422,1290,1308,197.08833431877,0
+TWAV.US,D,20210831,000000,1296,1337.4,1278,1278,169.96500084983,0
+TWAV.US,D,20210901,000000,1308,1500,1285.8,1476,602.13166967733,0
+TWAV.US,D,20210902,000000,1506,1578,1494,1536,366.5666684995,0
+TWAV.US,D,20210903,000000,1548,1548,1500,1530,175.29833420983,0
+TWAV.US,D,20210907,000000,1524,1692,1524,1608,442.6533355466,0
+TWAV.US,D,20210908,000000,1590,1613.4,1476,1482,142.04500071023,0
+TWAV.US,D,20210909,000000,1487.4,1500,1386,1428,168.00500084002,0
+TWAV.US,D,20210910,000000,1458,1578,1380,1560,167.1800008359,0
+TWAV.US,D,20210913,000000,1560,1578,1452,1476,185.6600009283,0
+TWAV.US,D,20210914,000000,1500,1540.98,1434,1476,188.47500094238,0
+TWAV.US,D,20210915,000000,1476,1535.94,1416,1440,213.64500106823,0
+TWAV.US,D,20210916,000000,1464,1542,1398,1512,222.12333444395,0
+TWAV.US,D,20210917,000000,1530,1602,1500,1500,332.15666832745,0
+TWAV.US,D,20210920,000000,1476,1476,1320,1332,226.39833446532,0
+TWAV.US,D,20210921,000000,1368,1380,1332.06,1356,109.8866672161,0
+TWAV.US,D,20210922,000000,1356,1404,1356,1362,148.39666740865,0
+TWAV.US,D,20210923,000000,1356,1374,1320,1344,106.0933338638,0
+TWAV.US,D,20210924,000000,1350,1374,1290.06,1320,130.65666731995,0
+TWAV.US,D,20210927,000000,1302,1350,1260,1272,154.87500077438,0
+TWAV.US,D,20210928,000000,1284,1344.12,1260,1284,122.1200006106,0
+TWAV.US,D,20210929,000000,1297.62,1299.96,1224,1230,160.67166747002,0
+TWAV.US,D,20210930,000000,1236,1261.32,1230,1260,86.41666709875,0
+TWAV.US,D,20211001,000000,1260,1272,1224,1242,112.266667228,0
+TWAV.US,D,20211004,000000,1236,1254,1224,1224,104.67000052335,0
+TWAV.US,D,20211005,000000,1242,1246.8,1164,1182,167.85166750593,0
+TWAV.US,D,20211006,000000,1200,1206,1146,1182,116.50166724918,0
+TWAV.US,D,20211007,000000,1200,1236,1184.82,1218,94.47666713905,0
+TWAV.US,D,20211008,000000,1188,1216.38,1188,1188,49.538333581025,0
+TWAV.US,D,20211011,000000,1188,1206,1182,1188,62.521666979275,0
+TWAV.US,D,20211012,000000,1170,1211.7,1170,1178.76,50.92333358795,0
+TWAV.US,D,20211013,000000,1182,1218,1170,1194,86.61666709975,0
+TWAV.US,D,20211014,000000,1188,1224,1188,1218,119.33166726333,0
+TWAV.US,D,20211015,000000,1200,1252.26,1200,1236,73.351667033425,0
+TWAV.US,D,20211018,000000,1236,1236,1170,1194,50.5600002528,0
+TWAV.US,D,20211019,000000,1188,1188,1140,1176,133.9733340032,0
+TWAV.US,D,20211020,000000,1158,1170,1086,1104,181.04833423857,0
+TWAV.US,D,20211021,000000,1110,1188,1092,1188,125.7866672956,0
+TWAV.US,D,20211022,000000,1128,1187.94,1110,1140,246.7200012336,0
+TWAV.US,D,20211025,000000,1128,1188,1110,1116,91.358333790125,0
+TWAV.US,D,20211026,000000,1110,1149.66,1110,1134,77.911667056225,0
+TWAV.US,D,20211027,000000,1134,1320,1122,1242,1177.7316725553,0
+TWAV.US,D,20211028,000000,1260,1278,1140,1260,364.6133351564,0
+TWAV.US,D,20211029,000000,1236,1266,1170,1206,108.14500054073,0
+TWAV.US,D,20211101,000000,1212,1290,1200,1266,201.47500100737,0
+TWAV.US,D,20211102,000000,1254,1272,1200,1224,59.6066669647,0
+TWAV.US,D,20211103,000000,1248,1257.66,1218,1236,75.125000375625,0
+TWAV.US,D,20211104,000000,1230,1279.8,1176,1194,174.27833420473,0
+TWAV.US,D,20211105,000000,1206,1248,1188,1236,128.22166730778,0
+TWAV.US,D,20211108,000000,1236,1260,1182,1224,110.82500055412,0
+TWAV.US,D,20211109,000000,1230,1230,1152.12,1188,99.57000049785,0
+TWAV.US,D,20211110,000000,1164,1218,1110,1116,164.1533341541,0
+TWAV.US,D,20211111,000000,1128,1236.06,1104,1104,484.68500242342,0
+TWAV.US,D,20211112,000000,1098,1133.94,852,930,1159.2216724628,0
+TWAV.US,D,20211115,000000,942,960,882,882,437.98500218993,0
+TWAV.US,D,20211116,000000,882,924,840,858,416.0400020802,0
+TWAV.US,D,20211117,000000,852,875.94,840,849,237.77833452223,0
+TWAV.US,D,20211118,000000,852,886.8,732,810,580.8800029044,0
+TWAV.US,D,20211119,000000,810,816,768,792,181.48166757408,0
+TWAV.US,D,20211122,000000,792,807,666,708,597.95000298975,0
+TWAV.US,D,20211123,000000,672,732,648,702,272.91500136458,0
+TWAV.US,D,20211124,000000,690,738,666,714,178.81166756073,0
+TWAV.US,D,20211126,000000,726,792,726,768,252.81666793075,0
+TWAV.US,D,20211129,000000,810,882,756,756,484.76333575715,0
+TWAV.US,D,20211130,000000,750,792,744,744,197.5066676542,0
+TWAV.US,D,20211201,000000,744,810,720,720,240.17833453423,0
+TWAV.US,D,20211202,000000,726,774,702,768,124.86500062432,0
+TWAV.US,D,20211203,000000,756,768,660,663,157.9533341231,0
+TWAV.US,D,20211206,000000,690,720,639,672,314.22166823778,0
+TWAV.US,D,20211207,000000,660,751.98,660,726,322.00000161,0
+TWAV.US,D,20211208,000000,702,773.1,696,750,62.391666978625,0
+TWAV.US,D,20211209,000000,750,756,714,720,123.6866672851,0
+TWAV.US,D,20211210,000000,720,769.32,690,708,41.471666874025,0
+TWAV.US,D,20211213,000000,690,720,636,636,332.5733349962,0
+TWAV.US,D,20211214,000000,642,678,639,654,128.0400006402,0
+TWAV.US,D,20211215,000000,648,683.94,630,678,132.8266673308,0
+TWAV.US,D,20211216,000000,768,768,642,690,250.89666792115,0
+TWAV.US,D,20211217,000000,714,732,672,690,124.6133339564,0
+TWAV.US,D,20211220,000000,660,691.8,636,672,166.04500083023,0
+TWAV.US,D,20211221,000000,666,714,648,714,287.53166810432,0
+TWAV.US,D,20211222,000000,702,720,690,696,35.661666844975,0
+TWAV.US,D,20211223,000000,732,744,648,648,224.37500112188,0
+TWAV.US,D,20211227,000000,660,690,600,606,295.04166814188,0
+TWAV.US,D,20211228,000000,600,624,600,609,349.55500174778,0
+TWAV.US,D,20211229,000000,660,660,600,600,204.61500102308,0
+TWAV.US,D,20211230,000000,642,642,599.46,612,260.24166796788,0
+TWAV.US,D,20211231,000000,599.4,646.2,599.4,618,196.01666764675,0
+TWAV.US,D,20220103,000000,648,670.14,624,642,60.995000304975,0
+TWAV.US,D,20220104,000000,642,663,600,600,155.53833411103,0
+TWAV.US,D,20220105,000000,600,616.38,558,567.72,169.31833417993,0
+TWAV.US,D,20220106,000000,585,588,540,563.76,199.84833433258,0
+TWAV.US,D,20220107,000000,558,599.82,548.22,565.14,111.92500055963,0
+TWAV.US,D,20220110,000000,564,581.428,510,522.72,131.36166732347,0
+TWAV.US,D,20220111,000000,522,552.96,518.58,521.88,206.13833436403,0
+TWAV.US,D,20220112,000000,549.66,582.66,510.6,544.32,244.85166789093,0
+TWAV.US,D,20220113,000000,544.32,544.74,487.56,504,133.40833400037,0
+TWAV.US,D,20220114,000000,504,504,470.64,480.06,149.7066674152,0
+TWAV.US,D,20220118,000000,522,534,468,468,70.6933336868,0
+TWAV.US,D,20220119,000000,510,532.8,432,479.46,412.31833539493,0
+TWAV.US,D,20220120,000000,468,497.88,442.8,450,137.57166735453,0
+TWAV.US,D,20220121,000000,445.44,491.94,396,420.06,124.66833395667,0
+TWAV.US,D,20220124,000000,407.4,448.86,364.86,426.06,272.50500136252,0
+TWAV.US,D,20220125,000000,534,540,390.18,434.4,150.95000075475,0
+TWAV.US,D,20220126,000000,421.32,450,390.6,407.34,67.7400003387,0
+TWAV.US,D,20220127,000000,426,438,390,390,117.21000058605,0
+TWAV.US,D,20220128,000000,390,427.26,390,402,58.12333362395,0
+TWAV.US,D,20220131,000000,438,438,414.18,417.54,94.4733338057,0
+TWAV.US,D,20220201,000000,450,470.28,421.62,444,172.81000086405,0
+TWAV.US,D,20220202,000000,450.06,478.8,432.6,449.58,50.515000252575,0
+TWAV.US,D,20220203,000000,490.86,490.86,390,400.8,223.99000111995,0
+TWAV.US,D,20220204,000000,438,454.8,402.66,440.28,223.97833445322,0
+TWAV.US,D,20220207,000000,468,468,445.08,468,134.30500067152,0
+TWAV.US,D,20220208,000000,470.4,480,456,474,67.458333670625,0
+TWAV.US,D,20220209,000000,456,498.72,444,480.48,263.09000131545,0
+TWAV.US,D,20220210,000000,504,504,474,492,57.6266669548,0
+TWAV.US,D,20220211,000000,480,579,480,510.42,296.68833481678,0
+TWAV.US,D,20220214,000000,517.14,545.7,486,493.5,81.90333374285,0
+TWAV.US,D,20220215,000000,498.12,498.12,468.6,468.6,101.3600005068,0
+TWAV.US,D,20220216,000000,525.84,525.84,481.32,486,74.231667037825,0
+TWAV.US,D,20220217,000000,522,522,480.06,504,62.175000310875,0
+TWAV.US,D,20220218,000000,498,528,468,498.54,43.38333355025,0
+TWAV.US,D,20220222,000000,498.6,528,468.06,480.78,41.1866668726,0
+TWAV.US,D,20220223,000000,522,528,459.66,463.68,65.9800003299,0
+TWAV.US,D,20220224,000000,432,480,420,475.68,79.298333729825,0
+TWAV.US,D,20220225,000000,438,500.1,438,489.6,35.131666842325,0
+TWAV.US,D,20220228,000000,486,486,454.68,455.88,102.93166718132,0
+TWAV.US,D,20220301,000000,444,512.4,423.9,463.86,141.83166737583,0
+TWAV.US,D,20220302,000000,450,484.2,450,465,27.2866668031,0
+TWAV.US,D,20220303,000000,462,516,450,503.58,63.6800003184,0
+TWAV.US,D,20220304,000000,516,516,450,486,50.015000250075,0
+TWAV.US,D,20220307,000000,432,471,390,413.94,123.4200006171,0
+TWAV.US,D,20220308,000000,401.52,440.22,384.6,426,121.05833393862,0
+TWAV.US,D,20220309,000000,426,426,390,402,145.27666739305,0
+TWAV.US,D,20220310,000000,384,402,384,384,79.325000396625,0
+TWAV.US,D,20220311,000000,396,401.94,384,392.34,72.288333694775,0
+TWAV.US,D,20220314,000000,411.72,411.72,276,303,221.7400011087,0
+TWAV.US,D,20220315,000000,303.12,381,303.12,321,83.658333751625,0
+TWAV.US,D,20220316,000000,325.8,377.82,321.12,342,81.9400004097,0
+TWAV.US,D,20220317,000000,360,379.68,323.7,345.6,94.985000474925,0
+TWAV.US,D,20220318,000000,369.96,390,324,354,147.53166740433,0
+TWAV.US,D,20220321,000000,349.32,376.92,323.7,323.7,114.40333390535,0
+TWAV.US,D,20220322,000000,339.84,365.76,323.7,323.7,356.65833511663,0
+TWAV.US,D,20220323,000000,344.4,344.4,306.3,320.16,177.37666755355,0
+TWAV.US,D,20220324,000000,335.4,341.819,308.16,324.72,89.2533337796,0
+TWAV.US,D,20220325,000000,324.72,330.24,318,321.42,119.52500059762,0
+TWAV.US,D,20220328,000000,307.8,360,307.8,348,151.3266674233,0
+TWAV.US,D,20220329,000000,360,540,348.06,504.6,1864.4700093224,0
+TWAV.US,D,20220330,000000,430.8,430.8,390,408,701.41000350705,0
+TWAV.US,D,20220331,000000,453.6,453.6,381.78,393.36,255.05166794193,0
+TWAV.US,D,20220401,000000,378,390,360.06,382.2,122.69500061348,0
+TWAV.US,D,20220404,000000,396,420,373.98,403.74,130.21000065105,0
+TWAV.US,D,20220405,000000,420,420,390.6,395.94,123.3800006169,0
+TWAV.US,D,20220406,000000,396,396,354.06,380.46,60.57666696955,0
+TWAV.US,D,20220407,000000,354,420,354,376.5,48.628333576475,0
+TWAV.US,D,20220408,000000,361.44,383.94,357.06,363.96,78.63000039315,0
+TWAV.US,D,20220411,000000,372,396,354,384,158.28166745808,0
+TWAV.US,D,20220412,000000,402,402,378,378.6,68.2400003412,0
+TWAV.US,D,20220413,000000,378.18,378.18,333,344.94,446.50166889918,0
+TWAV.US,D,20220414,000000,306.18,329.879,306.18,312.48,160.9000008045,0
+TWAV.US,D,20220418,000000,333.24,345.36,312.48,312.6,88.56333377615,0
+TWAV.US,D,20220419,000000,312.6,341.64,312.6,324,105.06833385868,0
+TWAV.US,D,20220420,000000,312.48,341.22,312.48,321,115.36500057682,0
+TWAV.US,D,20220421,000000,331.68,334.14,288,318,410.34833538508,0
+TWAV.US,D,20220422,000000,327.9,330.3,297.06,316.44,125.7133339619,0
+TWAV.US,D,20220425,000000,320.64,327.9,288,293.94,108.83500054418,0
+TWAV.US,D,20220426,000000,294,299.88,282,282,41.64333354155,0
+TWAV.US,D,20220427,000000,288.18,290.4,270.6,277.38,72.52333369595,0
+TWAV.US,D,20220428,000000,277.44,308.46,273,306,211.4066677237,0
+TWAV.US,D,20220429,000000,306,329.58,279.254,290.64,358.74833512708,0
+TWAV.US,D,20220502,000000,290.64,290.64,270.6,273,57.933333623,0
+TWAV.US,D,20220503,000000,288,288.6,252.12,270,124.07000062035,0
+TWAV.US,D,20220504,000000,264.6,306,258.828,288,67.215000336075,0
+TWAV.US,D,20220505,000000,280.8,288,265.2,265.2,34.29000017145,0
+TWAV.US,D,20220506,000000,265.2,288,258,281.94,83.800000419,0
+TWAV.US,D,20220509,000000,252,282,217.02,217.92,182.41000091205,0
+TWAV.US,D,20220510,000000,230.4,258,230.4,240,52.761666930475,0
+TWAV.US,D,20220511,000000,235.62,270,216.06,222,139.78166736558,0
+TWAV.US,D,20220512,000000,198,234,180,208.08,403.9200020196,0
+TWAV.US,D,20220513,000000,312,312,198,222.36,316.56833491617,0
+TWAV.US,D,20220516,000000,240.18,240.18,206.04,222,232.75500116377,0
+TWAV.US,D,20220517,000000,258,258,217.02,235.08,183.87666758605,0
+TWAV.US,D,20220518,000000,222,224.4,195.72,214.38,144.74333405705,0
+TWAV.US,D,20220519,000000,213.9,214.2,204,212.94,93.578333801225,0
+TWAV.US,D,20220520,000000,181.8,202.38,162.24,174,487.82833577248,0
+TWAV.US,D,20220523,000000,174,187.71,174,178.86,57.63666695485,0
+TWAV.US,D,20220524,000000,174,186,164.219,164.28,159.66500079832,0
+TWAV.US,D,20220525,000000,172.44,210,162.42,206.7,648.74500324373,0
+TWAV.US,D,20220526,000000,208.8,226.68,195.6,213.06,494.600002473,0
+TWAV.US,D,20220527,000000,216,216,198,209.88,48.51000024255,0
+TWAV.US,D,20220531,000000,212.34,227.94,198.06,204.66,234.22166783778,0
+TWAV.US,D,20220601,000000,198,210.84,198,198.12,103.19833384932,0
+TWAV.US,D,20220602,000000,210,210.6,165.3,182.64,761.8133371424,0
+TWAV.US,D,20220603,000000,178.98,214.14,169.08,187.32,632.9866698316,0
+TWAV.US,D,20220606,000000,189.18,189.18,155.82,165,1049.1783385792,0
+TWAV.US,D,20220607,000000,180,180,156,163.68,425.72500212862,0
+TWAV.US,D,20220608,000000,151.32,198,150.42,174,794.21167063773,0
+TWAV.US,D,20220609,000000,173.28,194.58,161.22,179.94,722.61500361308,0
+TWAV.US,D,20220610,000000,192,198,150.42,185.16,949.5200047476,0
+TWAV.US,D,20220613,000000,188.58,246,162,224.58,2504.886679191,0
+TWAV.US,D,20220614,000000,210,210,177.78,184.86,879.25667106295,0
+TWAV.US,D,20220615,000000,198,198,151.32,173.4,1031.6200051581,0
+TWAV.US,D,20220616,000000,171.6,173.34,156,163.2,475.94333571305,0
+TWAV.US,D,20220617,000000,170.16,180,165.06,180,152.98333409825,0
+TWAV.US,D,20220621,000000,187.74,205.32,180,205.2,220.9666677715,0
+TWAV.US,D,20220622,000000,200.82,230.88,182.52,208.74,587.41166960373,0
+TWAV.US,D,20220623,000000,204,230.52,186,200.52,207.65500103828,0
+TWAV.US,D,20220624,000000,209.22,212.25,195,195,269.55500134777,0
+TWAV.US,D,20220627,000000,198,225.54,195,198.06,319.82500159913,0
+TWAV.US,D,20220628,000000,204,209.88,186,187.2,421.57500210788,0
+TWAV.US,D,20220629,000000,187.2,200.94,180,195.84,385.31833525993,0
+TWAV.US,D,20220630,000000,193.98,200.28,174,186,302.49166817913,0
+TWAV.US,D,20220701,000000,188.58,194.64,168.66,173.7,537.84166935588,0
+TWAV.US,D,20220705,000000,194.64,194.64,168,186,313.27833489972,0
+TWAV.US,D,20220706,000000,198,198,170.04,178.5,193.2066676327,0
+TWAV.US,D,20220707,000000,184.44,184.44,170.1,175.83,273.9666680365,0
+TWAV.US,D,20220708,000000,179.4,181.619,175.92,176.16,123.30833394988,0
+TWAV.US,D,20220711,000000,198,198,175.86,177,359.83000179915,0
+TWAV.US,D,20220712,000000,180,192,166.32,172.2,724.95667029145,0
+TWAV.US,D,20220713,000000,172.14,184.14,168,176.76,296.83500148418,0
+TWAV.US,D,20220714,000000,171.48,177,162,171.06,214.58833440628,0
+TWAV.US,D,20220715,000000,168.6,184.2,162,173.22,81.435000407175,0
+TWAV.US,D,20220718,000000,186.18,188.22,173.16,182.999,103.12166718228,0
+TWAV.US,D,20220719,000000,171.72,195.12,169.626,188.94,248.34500124173,0
+TWAV.US,D,20220720,000000,175.2,188.4,175.2,180.9,94.088333803775,0
+TWAV.US,D,20220721,000000,180.84,194.52,180.84,187.38,77.415000387075,0
+TWAV.US,D,20220722,000000,187.08,193.92,181.92,192,110.58166721958,0
+TWAV.US,D,20220725,000000,188.1,198,186.12,188.64,36.97000018485,0
+TWAV.US,D,20220726,000000,189.6,190.5,175.8,180.48,18.93000009465,0
+TWAV.US,D,20220727,000000,180.42,180.42,174,177.6,36.9266668513,0
+TWAV.US,D,20220728,000000,174,179.819,168,169.86,161.8333341425,0
+TWAV.US,D,20220729,000000,169.68,178.68,169.68,171,140.33833403502,0
+TWAV.US,D,20220801,000000,169.68,185.28,169.68,174.6,86.911667101225,0
+TWAV.US,D,20220802,000000,181.799,186,177.69,186,85.47666709405,0
+TWAV.US,D,20220803,000000,186.06,198,183.24,191.34,233.5066678342,0
+TWAV.US,D,20220804,000000,192,192,186,186.24,86.041667096875,0
+TWAV.US,D,20220805,000000,186.66,191.88,180.6,186,46.25666689795,0
+TWAV.US,D,20220808,000000,189.42,192,180.36,188.13,73.368333700175,0
+TWAV.US,D,20220809,000000,186,192,184.32,190.56,271.10500135553,0
+TWAV.US,D,20220810,000000,192,229.2,168,198,2010.3250100516,0
+TWAV.US,D,20220811,000000,201.6,201.6,180.6,180.6,287.1866681026,0
+TWAV.US,D,20220812,000000,177.84,184.74,170.1,174.78,269.62333468145,0
+TWAV.US,D,20220815,000000,196.8,196.8,170.88,178.92,475.2066690427,0
+TWAV.US,D,20220816,000000,174,182.519,165.48,175.8,391.81666862575,0
+TWAV.US,D,20220817,000000,166.92,173.34,162,162.06,171.0600008553,0
+TWAV.US,D,20220818,000000,162.24,165.54,159.72,159.72,77.731667055325,0
+TWAV.US,D,20220819,000000,160.8,161.88,156,156,200.01500100008,0
+TWAV.US,D,20220822,000000,159,175.8,153.12,153.12,152.18166742758,0
+TWAV.US,D,20220823,000000,158.88,172.68,150.9,158.7,105.4466671939,0
+TWAV.US,D,20220824,000000,155.52,162.96,150.6,158.94,126.1866672976,0
+TWAV.US,D,20220825,000000,152.52,173.04,152.52,168,181.32500090663,0
+TWAV.US,D,20220826,000000,156.24,173.939,153.06,153.06,130.6933339868,0
+TWAV.US,D,20220829,000000,184.56,184.56,153,162,393.27666863305,0
+TWAV.US,D,20220830,000000,168.66,168.66,155.82,155.94,96.7933338173,0
+TWAV.US,D,20220831,000000,156,156,150.18,150.72,60.901666971175,0
+TWAV.US,D,20220901,000000,151.38,154.26,150.6,151.14,24.4933334558,0
+TWAV.US,D,20220902,000000,152.88,156,150.12,155.7,29.591666814625,0
+TWAV.US,D,20220906,000000,156,156,131.939,147,151.25666742295,0
+TWAV.US,D,20220907,000000,139.38,150.06,139.38,145.74,132.04500066022,0
+TWAV.US,D,20220908,000000,145.68,153,138,150.9,51.33000025665,0
+TWAV.US,D,20220909,000000,162,162,150.06,150.42,33.248333499575,0
+TWAV.US,D,20220912,000000,150,152.52,138.3,141.18,87.728333771975,0
+TWAV.US,D,20220913,000000,141.18,149.94,141.18,143.7,28.55000014275,0
+TWAV.US,D,20220914,000000,150,150,141.18,141.18,20.4600001023,0
+TWAV.US,D,20220915,000000,141.66,145.409,141.18,141.66,13.47666673405,0
+TWAV.US,D,20220916,000000,141.18,143.46,127.92,134.58,133.40500066703,0
+TWAV.US,D,20220919,000000,111.3,129.36,111.3,120.6,261.8266679758,0
+TWAV.US,D,20220920,000000,122.82,125.94,114.18,116.4,51.33333359,0
+TWAV.US,D,20220921,000000,116.4,116.4,110.4,110.46,116.78333391725,0
+TWAV.US,D,20220922,000000,120,134.88,103.8,109.139,291.8400014592,0
+TWAV.US,D,20220923,000000,104.34,109.26,96,96.03,139.52166736428,0
+TWAV.US,D,20220926,000000,99,99,93.18,93.6,43.40333355035,0
+TWAV.US,D,20220927,000000,102.6,106.26,90,90,215.20333440935,0
+TWAV.US,D,20220928,000000,90.12,95.04,90,90.3,48.15000024075,0
+TWAV.US,D,20220929,000000,90,90,77.6692,85.62,59.988333633275,0
+TWAV.US,D,20220930,000000,85.62,89.88,85.62,89.88,110.27500055138,0
+TWAV.US,D,20221003,000000,84,318,84,240,39086.986862103,0
+TWAV.US,D,20221004,000000,171.78,197.94,132.66,143.4,6104.8216971908,0
+TWAV.US,D,20221005,000000,138,150,117,126.6,2219.1683444292,0
+TWAV.US,D,20221006,000000,144,144,120.66,121.2,878.61667105975,0
+TWAV.US,D,20221007,000000,122.4,131.4,102.6,104.64,1266.8183396674,0
+TWAV.US,D,20221010,000000,110.88,114,96.96,101.28,643.89833655283,0
+TWAV.US,D,20221011,000000,108,190.08,103.529,140.4,28133.430140668,0
+TWAV.US,D,20221012,000000,134.1,140.4,102,109.02,2178.2516775579,0
+TWAV.US,D,20221013,000000,129,173.346,104.34,137.94,8664.615043323,0
+TWAV.US,D,20221014,000000,135.6,155.1,121.2,139.8,4059.6216869648,0
+TWAV.US,D,20221017,000000,150,248.46,144,215.82,15313.130076566,0
+TWAV.US,D,20221018,000000,204,276,187.2,270,15168.270075841,0
+TWAV.US,D,20221019,000000,270,387.06,166.14,173.28,18012.878423398,0
+TWAV.US,D,20221020,000000,184.14,205.2,152.7,154.26,5613.3450280668,0
+TWAV.US,D,20221021,000000,157.5,162.6,143.52,157.5,1921.8283429425,0
+TWAV.US,D,20221024,000000,168.18,168.18,141.12,164.7,1137.2433390195,0
+TWAV.US,D,20221025,000000,156.6,168,150.6,157.62,1239.2483395296,0
+TWAV.US,D,20221026,000000,159.3,168,151.2,159.6,479.23000239615,0
+TWAV.US,D,20221027,000000,156,170.94,156,167.94,995.88500497943,0
+TWAV.US,D,20221028,000000,171.6,208.2,171.6,203.4,3649.3316849132,0
+TWAV.US,D,20221031,000000,210,210,174,190.62,1705.8650085293,0
+TWAV.US,D,20221101,000000,185.82,190.68,174,178.38,427.21166880273,0
+TWAV.US,D,20221102,000000,174,186,168.66,168.66,430.36833548518,0
+TWAV.US,D,20221103,000000,168,180,151.8,172.32,420.55500210278,0
+TWAV.US,D,20221104,000000,167.16,167.64,145.44,153.72,587.56833627118,0
+TWAV.US,D,20221107,000000,157.5,165,132,144,867.90500433953,0
+TWAV.US,D,20221108,000000,144,145.26,124.62,138,487.20333576935,0
+TWAV.US,D,20221109,000000,138,148.32,138,138,276.92333471795,0
+TWAV.US,D,20221110,000000,144,150.48,138,150.48,352.81833509743,0
+TWAV.US,D,20221111,000000,145.98,150,122.4,122.52,441.60166887468,0
+TWAV.US,D,20221114,000000,122.64,124.86,102.6,112.2,634.52333650595,0
+TWAV.US,D,20221115,000000,114,122.88,108.12,111.36,619.62166976478,0
+TWAV.US,D,20221116,000000,138,138,114,114.06,550.88500275443,0
+TWAV.US,D,20221117,000000,114.78,123,111.36,115.2,159.60333413135,0
+TWAV.US,D,20221118,000000,115.8,120.84,111.36,114,132.35833399513,0
+TWAV.US,D,20221121,000000,114,114,103.62,106.68,209.37833438022,0
+TWAV.US,D,20221122,000000,108.24,114,102,102.06,200.88333433775,0
+TWAV.US,D,20221123,000000,111.96,119.4,102,102.18,216.17500108088,0
+TWAV.US,D,20221125,000000,102,131.82,96.96,112.56,162.97500081488,0
+TWAV.US,D,20221128,000000,112.98,112.98,105,108,71.0600003553,0
+TWAV.US,D,20221129,000000,108,108,84,108,683.9066700862,0
+TWAV.US,D,20221130,000000,108.6,114.66,101.22,107.94,411.44833539058,0
+TWAV.US,D,20221201,000000,111,153.72,108,114.18,7033.410035167,0
+TWAV.US,D,20221202,000000,108.6,109.8,86.46,101.7,1132.6566723299,0
+TWAV.US,D,20221205,000000,100.8,101.52,90.9,91.92,579.28500289642,0
+TWAV.US,D,20221206,000000,91.14,107.34,91.14,100.38,1564.7583411571,0
+TWAV.US,D,20221207,000000,102,102.63,96,97.86,413.4600020673,0
+TWAV.US,D,20221208,000000,108,108,96,96.36,449.10333557885,0
+TWAV.US,D,20221209,000000,101.16,102,91.32,97.7992,145.2133340594,0
+TWAV.US,D,20221212,000000,90.9,104.94,90.9,97.08,2589.385012947,0
+TWAV.US,D,20221213,000000,101.4,104.879,96.12,100.02,177.20333421935,0
+TWAV.US,D,20221214,000000,101.7,119.04,96.1204,104.4,1286.6216730998,0
+TWAV.US,D,20221215,000000,102,106.2,96.72,102.3,297.48500148742,0
+TWAV.US,D,20221216,000000,100.92,103.56,96,103.2,319.1066682622,0
+TWAV.US,D,20221219,000000,90,103.02,90,98.9992,451.39166892363,0
+TWAV.US,D,20221220,000000,101.82,105,86.46,91.44,624.2333364545,0
+TWAV.US,D,20221221,000000,88.68,96,78,79.8,890.90333778785,0
+TWAV.US,D,20221222,000000,78,83.4,72.12,75.6,652.14333659405,0
+TWAV.US,D,20221223,000000,73.86,84.7324,73.86,73.86,336.10500168052,0
+TWAV.US,D,20221227,000000,73.26,99,73.26,78,1435.0233405085,0
+TWAV.US,D,20221228,000000,84.42,84.42,66,69.3,719.09667026215,0
+TWAV.US,D,20221229,000000,67.98,77.52,67.98,72,765.34833716008,0
+TWAV.US,D,20221230,000000,77.52,94.8,65.4,70.56,1965.3750098269,0
+TWAV.US,D,20230103,000000,71.7,88.2,67.32,69.06,7913.4450395673,0
+TWAV.US,D,20230104,000000,81.6,100.8,65.6,88.4,102642.45,0
+TWAV.US,D,20230105,000000,136.4,138,82.8,109.2,133933.475,0
+TWAV.US,D,20230106,000000,96.4,127.2,94.8,117.2,18240.6,0
+TWAV.US,D,20230109,000000,118,126.8,104.004,107.2,3905.85,0
+TWAV.US,D,20230110,000000,104.4,106.8,97.2,97.2,2391.85,0
+TWAV.US,D,20230111,000000,91.2,96,90.8,93,2222.6,0
+TWAV.US,D,20230112,000000,92,99.2,91.6,91.6,1356.125,0
+TWAV.US,D,20230113,000000,96.4,97.6,92.34,96,954.1,0
+TWAV.US,D,20230117,000000,94,106.4,94,99.2,2300.05,0
+TWAV.US,D,20230118,000000,104.8,106.796,90.6,90.6,1188.1,0
+TWAV.US,D,20230119,000000,89.2,94.8,87.6,93,429.625,0
+TWAV.US,D,20230120,000000,92.4,92.4,85.6,89.356,779.325,0
+TWAV.US,D,20230123,000000,86.4,97.196,86,90.8,1858.2,0
+TWAV.US,D,20230124,000000,88.4,90.8,87.2,87.2,464.6,0
+TWAV.US,D,20230125,000000,84.8,90.8,84.8,89.6,305,0
+TWAV.US,D,20230126,000000,94,95.6,90.4,91.2,410.625,0
+TWAV.US,D,20230127,000000,93.6,116,93.2,105.2,9282.95,0
+TWAV.US,D,20230130,000000,114,189.6,110.4,119.6,84223.375,0
+TWAV.US,D,20230131,000000,121.6,139.6,112.004,122.8,11804.25,0
+TWAV.US,D,20230201,000000,122.8,136,119.604,130.8,5568.05,0
+TWAV.US,D,20230202,000000,128,142.796,126,137.2,3528.825,0
+TWAV.US,D,20230203,000000,135.2,150,130.8,137.6,2662.9,0
+TWAV.US,D,20230206,000000,136,144,126.8,127.2,1198.5,0
+TWAV.US,D,20230207,000000,134.8,136.4,126.4,135.2,806.475,0
+TWAV.US,D,20230208,000000,131.6,136.4,128.756,130.404,699.425,0
+TWAV.US,D,20230209,000000,134.4,134.4,103.6,103.6,2214.5,0
+TWAV.US,D,20230210,000000,100,109.52,100,101.6,829.55,0
+TWAV.US,D,20230213,000000,100.4,109.6,100.4,107.376,541.6,0
+TWAV.US,D,20230214,000000,104,106.8,95.2,96,918.575,0
+TWAV.US,D,20230215,000000,96.8,97.596,95.2,97.596,412.425,0
+TWAV.US,D,20230216,000000,95.6,101.844,92.4,99.2,701.425,0
+TWAV.US,D,20230217,000000,96.4,103.1,88.8,92.4,519.4,0
+TWAV.US,D,20230221,000000,93.2,104,89.6,90.8,635.6,0
+TWAV.US,D,20230222,000000,90,91.6,80.8,81.2,572.825,0
+TWAV.US,D,20230223,000000,83.2,90.6,80.8,82.8,345.675,0
+TWAV.US,D,20230224,000000,80.8,82.796,80,80.8,121.35,0
+TWAV.US,D,20230227,000000,82,92.4,81.2,84.8,1479.25,0
+TWAV.US,D,20230228,000000,89.2,90.392,81.2,85.6,758.4,0
+TWAV.US,D,20230301,000000,83.2,83.2,76.4,78.8,826.425,0
+TWAV.US,D,20230302,000000,78.8,82.576,73.2,77.6,338.15,0
+TWAV.US,D,20230303,000000,76.8,79.2,74.4,75.512,958.225,0
+TWAV.US,D,20230306,000000,74.4,77.2,68.4,69.6,793.425,0
+TWAV.US,D,20230307,000000,68.8,70.8,64.4,65.6,936.625,0
+TWAV.US,D,20230308,000000,64.8,67.2,62.78,64.4,587.475,0
+TWAV.US,D,20230309,000000,66,67.6,62.8,63.2,449.15,0
+TWAV.US,D,20230310,000000,64,65.16,60,60.8,1741.9,0
+TWAV.US,D,20230313,000000,58,65.6,55.6,60.4,998.925,0
+TWAV.US,D,20230314,000000,59.2,62.4,59.2,62.4,536.525,0
+TWAV.US,D,20230315,000000,70,70,60.4,61.6,674.4,0
+TWAV.US,D,20230316,000000,61.6,61.6,56,58,846.75,0
+TWAV.US,D,20230317,000000,58,58,54,54,742.175,0
+TWAV.US,D,20230320,000000,54,58.8,50,55.2,1441.025,0
+TWAV.US,D,20230321,000000,54.952,65,54.952,62.8,513.125,0
+TWAV.US,D,20230322,000000,67.216,67.216,61.6,64.4,147.525,0
+TWAV.US,D,20230323,000000,61.6,64.056,58.4,58.4,131.825,0
+TWAV.US,D,20230324,000000,56.4,62.4,56.4,61.6,257,0
+TWAV.US,D,20230327,000000,59.2,61,57.2,57.6,118.025,0
+TWAV.US,D,20230328,000000,58.084,58.4,54.836,56,95.85,0
+TWAV.US,D,20230329,000000,58.4,61.6,58.4,60.4,148.175,0
+TWAV.US,D,20230330,000000,60,62.8,57.6,62.4,132.425,0
+TWAV.US,D,20230331,000000,64.8,66.8,61.6,65.6,620.85,0
+TWAV.US,D,20230403,000000,63.6,68.8,63.6,67.2,332.75,0
+TWAV.US,D,20230404,000000,69.2,69.2,65.6,67,302.275,0
+TWAV.US,D,20230405,000000,66.8,68.8,64.4,64.8,171.225,0
+TWAV.US,D,20230406,000000,64.8,82,60.524,63.6,4217.825,0
+TWAV.US,D,20230410,000000,58,62.8,50.8,56,883.725,0
+TWAV.US,D,20230411,000000,57.6,58,56,56,230.75,0
+TWAV.US,D,20230412,000000,56.8,67.2,56.8,56.8,705.325,0
+TWAV.US,D,20230413,000000,60.4,70.792,57.6,62,4436.825,0
+TWAV.US,D,20230414,000000,66,126.8,66,108,120906.15,0
+TWAV.US,D,20230417,000000,111.2,113.6,78,85.6,41108.55,0
+TWAV.US,D,20230418,000000,76,157.6,68.8,138,86737.3,0
+TWAV.US,D,20230419,000000,105.2,116,88.4,93.6,35404.025,0
+TWAV.US,D,20230420,000000,92,94.312,82,88,6487.7,0
+TWAV.US,D,20230421,000000,98,102.8,85.2,102.8,6688.825,0
+TWAV.US,D,20230424,000000,100.8,102,90,93.6,3197.425,0
+TWAV.US,D,20230425,000000,88,91.2,84,87.6,10105.3,0
+TWAV.US,D,20230426,000000,84,88,81.6,84.4,2873.825,0
+TWAV.US,D,20230427,000000,82,86,80.404,83.2,2776.8,0
+TWAV.US,D,20230428,000000,83.6,87.992,80.4,83.2,3810.375,0
+TWAV.US,D,20230501,000000,80,83.6,74.4,80.8,2744.475,0
+TWAV.US,D,20230502,000000,86.4,90,80.6,84.8,1319.6,0
+TWAV.US,D,20230503,000000,82.8,102,82.4,95.2,13618.425,0
+TWAV.US,D,20230504,000000,91.6,93.2,77.2,81.6,3312.725,0
+TWAV.US,D,20230505,000000,79.2,85.2,76,77.2,2613.425,0
+TWAV.US,D,20230508,000000,75.6,78,63.2,67.2,4037.4,0
+TWAV.US,D,20230509,000000,68.8,68.8,61.204,64.4,1014.025,0
+TWAV.US,D,20230510,000000,64.4,66.396,60.8,61.2,2323.3,0
+TWAV.US,D,20230511,000000,60.8,61.2,57.6,58.8,1526.125,0
+TWAV.US,D,20230512,000000,60,60.8,57.6,58,735.475,0
+TWAV.US,D,20230515,000000,58,59.58,54,54,881.25,0
+TWAV.US,D,20230516,000000,53.6,56.4,50.4,52.8,1497.975,0
+TWAV.US,D,20230517,000000,53.416,56.36,53.316,54.4,796.075,0
+TWAV.US,D,20230518,000000,58.8,65.2,55.2,60,6651.95,0
+TWAV.US,D,20230519,000000,60,63.6,54,56.8,1972.825,0
+TWAV.US,D,20230522,000000,58.8,64,56,62,1235.95,0
+TWAV.US,D,20230523,000000,63.2,68.8,63.2,64.4,1399.1,0
+TWAV.US,D,20230524,000000,64,64.124,60.4,61.6,545.325,0
+TWAV.US,D,20230525,000000,62.8,67.6,62.8,64.8,1002.875,0
+TWAV.US,D,20230526,000000,68,68.8,58,59.6,1471.225,0
+TWAV.US,D,20230530,000000,61.2,73.8,60,70.536,3233.125,0
+TWAV.US,D,20230531,000000,70.4,70.456,65.2,67.2,866.45,0
+TWAV.US,D,20230601,000000,69.2,69.2,60.08,61.6,2349.4,0
+TWAV.US,D,20230602,000000,64,66.796,61.6,62.8,1427.1,0
+TWAV.US,D,20230605,000000,62.4,67.6,62.4,65.2,429.875,0
+TWAV.US,D,20230606,000000,65.2,72.8,62.44,66.8,1669.85,0
+TWAV.US,D,20230607,000000,66,70,66,66.8,465.075,0
+TWAV.US,D,20230608,000000,67.38,70.8,66.8,68.4,635.225,0
+TWAV.US,D,20230609,000000,70.8,70.84,62.8,64.8,817.025,0
+TWAV.US,D,20230612,000000,67.2,67.2,63.6,63.6,313.7,0
+TWAV.US,D,20230613,000000,65.6,66.804,64,64.8,651.75,0
+TWAV.US,D,20230614,000000,67.2,68.816,58,60.8,2296.65,0
+TWAV.US,D,20230615,000000,61.6,61.6,58,58,680.725,0
+TWAV.US,D,20230616,000000,56.8,63.204,56.4,59.2,1803.475,0
+TWAV.US,D,20230620,000000,63.6,66,60.4,64.4,697.375,0
+TWAV.US,D,20230621,000000,61.6,63.6,58.4,60.4,3549.725,0
+TWAV.US,D,20230622,000000,66,67.448,59.6,60.8,7078.225,0
+TWAV.US,D,20230623,000000,62.4,63.2,57.6,61.2,3817.925,0
+TWAV.US,D,20230626,000000,59.144,63.08,56.8,58.8,3495.4,0
+TWAV.US,D,20230627,000000,62,62,56,60.8,1165.75,0
+TWAV.US,D,20230628,000000,60.4,60.8,58.4,58.4,743.325,0
+TWAV.US,D,20230629,000000,58.4,60,57.2,60,1347.2,0
+TWAV.US,D,20230630,000000,61.6,61.6,55.2,56.4,2647.9,0
+TWAV.US,D,20230703,000000,56,56.4,54,55.2,1072,0
+TWAV.US,D,20230705,000000,54.8,55.196,53.204,54.4,1021.95,0
+TWAV.US,D,20230706,000000,52.4,54.324,51.6,52.8,870.45,0
+TWAV.US,D,20230707,000000,53.6,58.036,51,52,3710.75,0
+TWAV.US,D,20230710,000000,54,54,52.4,53.2,509.85,0
+TWAV.US,D,20230711,000000,53.2,55.2,51.6,52.4,3954,0
+TWAV.US,D,20230712,000000,53.38,54.4,50.4,50.4,2502.95,0
+TWAV.US,D,20230713,000000,52,55.196,50.804,52.8,3105.65,0
+TWAV.US,D,20230714,000000,52.8,53.2,51.6,52.6,1038.5,0
+TWAV.US,D,20230717,000000,52.4,56,51.66,55.6,1837.675,0
+TWAV.US,D,20230718,000000,55.276,55.276,52.4,54.8,594.525,0
+TWAV.US,D,20230719,000000,54.8,55.2,52.4,52.8,2113.975,0
+TWAV.US,D,20230720,000000,53.2,53.6,50,51.6,1323.9,0
+TWAV.US,D,20230721,000000,51.2,53.604,50.8,52.8,912.95,0
+TWAV.US,D,20230724,000000,52.8,54,51.6,52.4,1306.25,0
+TWAV.US,D,20230725,000000,52.8,52.8,50.4,52,1269.425,0
+TWAV.US,D,20230726,000000,51.2,52.8,51.2,52.4,523.4,0
+TWAV.US,D,20230727,000000,52,57.96,51.2,55,5805.875,0
+TWAV.US,D,20230728,000000,55.6,55.6,53.2,53.8,3150.925,0
+TWAV.US,D,20230731,000000,53.6,54,50.8,51.6,2265.425,0
+TWAV.US,D,20230801,000000,51.6,51.872,50,50,2358.425,0
+TWAV.US,D,20230802,000000,50,50.4,45.2,45.2,2202.25,0
+TWAV.US,D,20230803,000000,46.4,46.8,41.2,44.4,3627.275,0
+TWAV.US,D,20230804,000000,44,45.6,44,44.4,734.875,0
+TWAV.US,D,20230807,000000,44.4,45.84,43.6,44.4,1049.65,0
+TWAV.US,D,20230808,000000,44.8,45.2,42,43.2,1397.375,0
+TWAV.US,D,20230809,000000,42.8,44.8,39.6,40.004,4164.7,0
+TWAV.US,D,20230810,000000,41.2,41.2,36.36,36.904,2789.875,0
+TWAV.US,D,20230811,000000,37.2,41.2,37.2,39.272,6155.05,0
+TWAV.US,D,20230814,000000,40,40,36.404,38.8,29859.525,0
+TWAV.US,D,20230815,000000,37.2,38.8,33.128,34.796,6141.35,0
+TWAV.US,D,20230816,000000,33.128,34,30,33.076,5259.225,0
+TWAV.US,D,20230817,000000,32.084,33.596,30.96,31.2,2494.3,0
+TWAV.US,D,20230818,000000,31.6,31.6,27.24,31.352,2558.575,0
+TWAV.US,D,20230821,000000,30.412,33.76,29.6,33.2,2278.65,0
+TWAV.US,D,20230822,000000,32.4,32.4,28.8,30,2773.4,0
+TWAV.US,D,20230823,000000,29.088,32,28.44,31,8112.6,0
+TWAV.US,D,20230824,000000,30.4,31.2,27.628,27.64,2759.2,0
+TWAV.US,D,20230825,000000,27.08,28.196,26.08,28,2010.175,0
+TWAV.US,D,20230828,000000,28,28.4,26.684,28.076,402.4,0
+TWAV.US,D,20230829,000000,26.96,28.4,26.8,28,1516.35,0
+TWAV.US,D,20230830,000000,27.46,28.8,26.808,28.3,2217.125,0
+TWAV.US,D,20230831,000000,27.996,30,27.212,29.596,2613.2,0
+TWAV.US,D,20230901,000000,28.992,30,28.512,30,1470.775,0
+TWAV.US,D,20230905,000000,30,30.248,28.412,29.24,1722.25,0
+TWAV.US,D,20230906,000000,28.408,29.52,27.144,27.3,3774.65,0
+TWAV.US,D,20230907,000000,27.064,27.2,26.4,26.8,1957.45,0
+TWAV.US,D,20230908,000000,28,28,26.172,27.192,1983.9,0
+TWAV.US,D,20230911,000000,28,32.8,27.396,29.2,16588.05,0
+TWAV.US,D,20230912,000000,30,30,28.04,29.316,3982.1,0
+TWAV.US,D,20230913,000000,29.2,29.2,23.228,24.464,13233.825,0
+TWAV.US,D,20230914,000000,23.996,24.4,22,23.2,4027.825,0
+TWAV.US,D,20230915,000000,22.012,23.116,22.012,22.568,1384.475,0
+TWAV.US,D,20230918,000000,21.84,22.6,19.24,19.66,4181.8,0
+TWAV.US,D,20230919,000000,19.664,19.732,18.196,19.052,2909.775,0
+TWAV.US,D,20230920,000000,18.8,19.996,18.02,18.4,5533.225,0
+TWAV.US,D,20230921,000000,18.8,18.8,16.82,17.6,3169.1,0
+TWAV.US,D,20230922,000000,18,18.6,16.444,18.236,3859.65,0
+TWAV.US,D,20230925,000000,18.4,19.2,16.84,17.788,2281.2,0
+TWAV.US,D,20230926,000000,18.16,18.4,16.4,17.84,543.75,0
+TWAV.US,D,20230927,000000,17.2,18.796,16.8,18.664,1805.925,0
+TWAV.US,D,20230928,000000,18.108,18.856,16.432,16.432,4714.45,0
+TWAV.US,D,20230929,000000,17.252,18.24,16.008,16.8,4438.55,0
+TWAV.US,D,20231002,000000,16.74,18.3776,16.06,16.572,4956.3,0
+TWAV.US,D,20231003,000000,16.48,17.66,16.16,17.28,95476.275,0
+TWAV.US,D,20231004,000000,16.968,16.968,13.28,14,32283.25,0
+TWAV.US,D,20231005,000000,14.14,14.144,11.252,11.312,26923.7,0
+TWAV.US,D,20231006,000000,11.48,12.44,11,12.204,8183.025,0
+TWAV.US,D,20231009,000000,11.836,11.836,11.12,11.64,3016.625,0
+TWAV.US,D,20231010,000000,12,12.4,11.24,11.936,8865.725,0
+TWAV.US,D,20231011,000000,12,12.4,11.64,11.8,6987.5,0
+TWAV.US,D,20231012,000000,12.96,15.344,11.24,11.724,214514.25,0
+TWAV.US,D,20231013,000000,15.6,17.196,10.452,11.088,1431833.75,0
+TWAV.US,D,20231016,000000,10.4,10.4,8.64,9.24,183902.325,0
+TWAV.US,D,20231017,000000,8.4,9.684,8.04,9.6,103925.15,0
+TWAV.US,D,20231018,000000,9.4,9.4,8.404,8.648,55048.95,0
+TWAV.US,D,20231019,000000,8.08,8.4,7.464,7.468,48792.15,0
+TWAV.US,D,20231020,000000,7.2,7.448,6.72,7.212,48839.775,0
+TWAV.US,D,20231023,000000,7.06,8.7,6.88,8.6,63263.775,0
+TWAV.US,D,20231024,000000,7.896,7.896,7.32,7.568,36628.375,0
+TWAV.US,D,20231025,000000,7.34,7.612,6.964,7.316,22751.375,0
+TWAV.US,D,20231026,000000,7.084,7.388,6.796,7.06,22867.975,0
+TWAV.US,D,20231027,000000,7.18,7.2,6.188,6.252,28291.775,0
+TWAV.US,D,20231030,000000,6.536,6.538,6.004,6.172,23930.05,0
+TWAV.US,D,20231031,000000,6.112,6.324,5.872,6.196,17836.625,0
+TWAV.US,D,20231101,000000,6.212,6.292,5.624,5.988,11866.725,0
+TWAV.US,D,20231102,000000,5.916,6.952,5.8,6.628,33471.225,0
+TWAV.US,D,20231103,000000,6.32,6.976,6.304,6.956,14121.975,0
+TWAV.US,D,20231106,000000,6.956,6.956,6.416,6.712,8182.475,0
+TWAV.US,D,20231107,000000,6.668,6.756,6.304,6.756,7974.15,0
+TWAV.US,D,20231108,000000,6.68,8.296,6.4,7.512,98738.9,0
+TWAV.US,D,20231109,000000,7,7.44,6.4,6.768,56817.4,0
+TWAV.US,D,20231110,000000,6.664,6.92,6.2,6.4,20600.9,0
+TWAV.US,D,20231113,000000,6.208,6.792,6.204,6.524,15928.375,0
+TWAV.US,D,20231114,000000,6.672,7.056,6.204,6.6,17423.9,0
+TWAV.US,D,20231115,000000,6.6,6.756,6.212,6.268,13182.8,0
+TWAV.US,D,20231116,000000,6.52,6.52,6.016,6.436,9366.1,0
+TWAV.US,D,20231117,000000,6.512,8.68,6.056,8.1,353382.7,0
+TWAV.US,D,20231120,000000,8.88,8.888,7.08,7.796,159852.6,0
+TWAV.US,D,20231121,000000,7.176,7.85596,6.96,7.82,30871.1,0
+TWAV.US,D,20231122,000000,7.6,9.288,7.584,8.476,87895.125,0
+TWAV.US,D,20231124,000000,9.04,9.04,7.8,8.36,20235.1,0
+TWAV.US,D,20231127,000000,8,9.184,7.8,8.196,30737.725,0
+TWAV.US,D,20231128,000000,7.8,8.27996,7.7,7.8,19572.425,0
+TWAV.US,D,20231129,000000,7.6,8.024,7.4,7.692,17402.675,0
+TWAV.US,D,20231130,000000,7.608,7.984,7.404,7.6,16888.95,0
+TWAV.US,D,20231201,000000,7.4,7.596,6.452,6.748,45795.975,0
+TWAV.US,D,20231204,000000,6.56,6.76,6.252,6.636,29323.55,0
+TWAV.US,D,20231205,000000,6.172,6.172,5.284,5.76,42211.45,0
+TWAV.US,D,20231206,000000,5.724,6.32,5.56,5.964,36884.075,0
+TWAV.US,D,20231207,000000,6.388,6.388,5.792,6.2,246518.9,0
+TWAV.US,D,20231208,000000,6.148,6.148,5.796,6.024,21605.925,0
+TWAV.US,D,20231211,000000,5.804,6.696,5.68,6.636,37202.85,0
+TWAV.US,D,20231212,000000,6.6,6.996,6.52,6.9,35739.65,0
+TWAV.US,D,20231213,000000,6.76,6.996,6.248,6.996,20262.225,0
+TWAV.US,D,20231214,000000,6.772,9.38,6.6,9.064,158721.075,0
+TWAV.US,D,20231215,000000,7.8,8.16,6.88,7.2,49412.425,0
+TWAV.US,D,20231218,000000,7.12,7.588,6.904,7.08,16573.025,0
+TWAV.US,D,20231219,000000,6.924,7.02,6.372,6.564,22233.925,0
+TWAV.US,D,20231220,000000,6.612,6.668,6.144,6.48,16133.625,0
+TWAV.US,D,20231221,000000,6.48,6.692,6.04,6.504,5919.85,0
+TWAV.US,D,20231222,000000,6.42,6.8,6.324,6.48,7463.325,0
+TWAV.US,D,20231226,000000,6.504,8.096,6.472,8,30523.475,0
+TWAV.US,D,20231227,000000,7.888,7.888,6.98,7.524,15553.9,0
+TWAV.US,D,20231228,000000,7.68,8.4,7.4,8.08,22579.775,0
+TWAV.US,D,20231229,000000,8.188,9.8,7.676,7.92,114771.575,0
+TWAV.US,D,20240102,000000,7.6,7.6,6.22,6.364,38496.9,0
+TWAV.US,D,20240103,000000,6.172,6.516,6,6.324,25435.475,0
+TWAV.US,D,20240104,000000,6.156,6.6,6,6.44,16175.475,0
+TWAV.US,D,20240105,000000,6.384,6.476,6.1,6.388,11429.2,0
+TWAV.US,D,20240108,000000,6.36,6.48,6,6.192,13363.375,0
+TWAV.US,D,20240109,000000,6.192,6.196,5.732,5.768,12404.25,0
+TWAV.US,D,20240110,000000,5.832,6.128,5.64384,5.888,15502.875,0
+TWAV.US,D,20240111,000000,6.1,6.38,5.492,6.116,22247.6,0
+TWAV.US,D,20240112,000000,5.912,6.688,5.864,6.404,23956.5,0
+TWAV.US,D,20240116,000000,6.476,6.98,6.188,6.456,46221.625,0
+TWAV.US,D,20240117,000000,6.208,6.516,6.2,6.248,9380.875,0
+TWAV.US,D,20240118,000000,6.28,6.6,6.16,6.36,14445.85,0
+TWAV.US,D,20240119,000000,6.592,6.596,5.976,6.2,8031.875,0
+TWAV.US,D,20240122,000000,6.2,6.4,6.16,6.312,4866.225,0
+TWAV.US,D,20240123,000000,6.104,6.556,6.104,6.52,5720.475,0
+TWAV.US,D,20240124,000000,6.312,7.388,6.25204,7.072,29726.925,0
+TWAV.US,D,20240125,000000,7.068,7.2,6.508,6.72,16714.225,0
+TWAV.US,D,20240126,000000,6.68,7.6,6.68,7.152,20323.425,0
+TWAV.US,D,20240129,000000,7.192,7.28,6.772,7.16,10295.5,0
+TWAV.US,D,20240130,000000,7.256,8.888,6.756,8.712,128636.325,0
+TWAV.US,D,20240131,000000,7.64,8.38,7.4,8.052,69395.875,0
+TWAV.US,D,20240201,000000,7.808,7.996,6.796,6.884,28576.875,0
+TWAV.US,D,20240202,000000,6.82,7.2,6.52,7.08,22910.275,0
+TWAV.US,D,20240205,000000,7,7.196,6.64,6.952,10326.3,0
+TWAV.US,D,20240206,000000,6.744,7.06,6.6,6.9,9296.2,0
+TWAV.US,D,20240207,000000,6.8,7.00472,6.584,6.72,4869.4,0
+TWAV.US,D,20240208,000000,6.72,7.196,6.492,6.9,6951.775,0
+TWAV.US,D,20240209,000000,7.36,7.36,6.6,6.8,5742.725,0
+TWAV.US,D,20240212,000000,6.54,7.04,6.54,6.9,6755.375,0
+TWAV.US,D,20240213,000000,6.8,7,6.704,6.844,8068.175,0
+TWAV.US,D,20240214,000000,6.704,7.144,6.412,6.96,16627.125,0
+TWAV.US,D,20240215,000000,7.168,7.32,6.548,7.26,15490.7,0
+TWAV.US,D,20240216,000000,7.284,8.188,6.92,7.504,38723.3,0
+TWAV.US,D,20240220,000000,7.504,7.896,7,7.336,14721.85,0
+TWAV.US,D,20240221,000000,7.604,7.604,7.032,7.128,4164.375,0
+TWAV.US,D,20240222,000000,7.448,7.484,6.472,6.636,14215.35,0
+TWAV.US,D,20240223,000000,6.508,6.796,6.092,6.128,15886.525,0
+TWAV.US,D,20240226,000000,6.18,6.544,6.128,6.232,5732.35,0
+TWAV.US,D,20240227,000000,6.4,6.94,6.24,6.56,13289.5,0
+TWAV.US,D,20240228,000000,6.8,6.8,6.464,6.604,5309.975,0
+TWAV.US,D,20240229,000000,6.604,6.764,6.444,6.524,6732.425,0
+TWAV.US,D,20240301,000000,7,7,6.484,6.704,4061.55,0
+TWAV.US,D,20240304,000000,6.712,6.732,6.48,6.52,6786.5,0
+TWAV.US,D,20240305,000000,6.5,6.5,6.248,6.276,4738.25,0
+TWAV.US,D,20240306,000000,6.76,6.788,6.336,6.52,5408.65,0
+TWAV.US,D,20240307,000000,6.6,6.756,6.404,6.488,3468.95,0
+TWAV.US,D,20240308,000000,6.76,6.76,6.4,6.452,6119.575,0
+TWAV.US,D,20240311,000000,6.756,6.756,6.2,6.4,4649.525,0
+TWAV.US,D,20240312,000000,6.76,6.76,6.204,6.304,5740.325,0
+TWAV.US,D,20240313,000000,6.28,6.572,6.136,6.4,6341.875,0
+TWAV.US,D,20240314,000000,6.4,6.556,5.988,6.12,6890.575,0
+TWAV.US,D,20240315,000000,6.424,8.6,5.288,5.4,179153.6,0
+TWAV.US,D,20240318,000000,5.28,5.3,4.472,4.928,21198.525,0
+TWAV.US,D,20240319,000000,5.16,5.72,4.9,5.4,377659.7,0
+TWAV.US,D,20240320,000000,8.668,9.588,6.208,6.468,2198983.625,0
+TWAV.US,D,20240321,000000,5.804,6.0516,5.44,5.684,131016.95,0
+TWAV.US,D,20240322,000000,5.32,5.672,4.848,5.04,103231.35,0
+TWAV.US,D,20240325,000000,5.196,5.464,4.908,5.2,48177.9,0
+TWAV.US,D,20240326,000000,5.4,5.4,5,5.24,43634.25,0
+TWAV.US,D,20240327,000000,5.308,5.796,5.08,5.672,38807.5,0
+TWAV.US,D,20240328,000000,5.52,5.88,5.416,5.444,23591.9,0
+TWAV.US,D,20240401,000000,5.444,6.12,5.208,5.76,34275.775,0
+TWAV.US,D,20240402,000000,5.4,5.608,5.288,5.324,14434.875,0
+TWAV.US,D,20240403,000000,5.34,5.744,5.212,5.44,23058.825,0
+TWAV.US,D,20240404,000000,5.44,5.7,5.288,5.32,12102.175,0
+TWAV.US,D,20240405,000000,5.52,5.52,5.2,5.296,6521.875,0
+TWAV.US,D,20240408,000000,5.264,5.636,5.24,5.636,9701.8,0
+TWAV.US,D,20240409,000000,5.6,6.248,5.452,5.68,22884.675,0
+TWAV.US,D,20240410,000000,5.72,5.788,5.288,5.54,11052.25,0
+TWAV.US,D,20240411,000000,5.596,5.596,5.286,5.29856,17545.85,0
+TWAV.US,D,20240412,000000,5.44,5.64,5.016,5.116,12520.725,0
+TWAV.US,D,20240415,000000,5.28,5.56,5,5.04,13960.475,0
+TWAV.US,D,20240416,000000,5.08,5.328,5.004,5.08,13519.825,0
+TWAV.US,D,20240417,000000,5.12,5.2,5.024,5.12,6041.575,0
+TWAV.US,D,20240418,000000,5.04,5.3,5.028,5.132,4931.175,0
+TWAV.US,D,20240419,000000,5.136,5.556,5.004,5.124,19351.4,0
+TWAV.US,D,20240422,000000,5,5.304,4.88,4.924,15548.775,0
+TWAV.US,D,20240423,000000,5.104,5.104,4.744,4.88,13463.275,0
+TWAV.US,D,20240424,000000,4.8,4.944,4.644,4.792,5759.05,0
+TWAV.US,D,20240425,000000,4.652,4.788,4.06,4.524,18847.1,0
+TWAV.US,D,20240426,000000,4.54,4.554,4.343,4.408,11328.25,0
+TWAV.US,D,20240429,000000,4.4,4.724,4.316,4.636,17773.125,0
+TWAV.US,D,20240430,000000,4.636,4.776,4.208,4.404,10666.275,0
+TWAV.US,D,20240501,000000,4.396,4.68,4.336,4.54,6568.6,0
+TWAV.US,D,20240502,000000,4.612,5,4.428,4.792,21412.4,0
+TWAV.US,D,20240503,000000,4.72,4.792,4.604,4.68,8510.375,0
+TWAV.US,D,20240506,000000,4.56,4.876,4.444,4.6,13629.175,0
+TWAV.US,D,20240507,000000,4.68,4.836,4.444,4.576,7040.975,0
+TWAV.US,D,20240508,000000,4.444,4.728,4.444,4.544,7664.25,0
+TWAV.US,D,20240509,000000,4.64,4.676,4.4,4.524,11880.525,0
+TWAV.US,D,20240510,000000,4.4,4.744,4.4,4.436,7849.35,0
+TWAV.US,D,20240513,000000,4.596,4.6,4.328,4.38,11329.675,0
+TWAV.US,D,20240514,000000,4.4,5.2,4.324,4.878,36013.675,0
+TWAV.US,D,20240515,000000,5.028,9,4.508,6.06,591627.625,0
+TWAV.US,D,20240516,000000,5.372,7.6,5,7.28,235259.4,0
+TWAV.US,D,20240517,000000,7.524,7.596,6.044,6.52,117794.725,0
+TWAV.US,D,20240520,000000,6.68,7.392,6.32,7.136,73931.25,0
+TWAV.US,D,20240521,000000,7,7.2,6.444,6.764,27406.4,0
+TWAV.US,D,20240522,000000,6.8,12.8,6.564,7.796,1205740.7,0
+TWAV.US,D,20240523,000000,6.796,7.8,6.644,6.952,97876.05,0
+TWAV.US,D,20240524,000000,6.808,7.452,6.052,7.04,61633.45,0
+TWAV.US,D,20240528,000000,8.496,14.824,7.676,8.792,3714193.325,0
+TWAV.US,D,20240529,000000,7.98,9.792,7.404,9.16,281143.025,0
+TWAV.US,D,20240530,000000,8.456,10.4,8.32,9.464,151138.45,0
+TWAV.US,D,20240531,000000,8.924,9.596,8.56,8.688,59472.3,0
+TWAV.US,D,20240603,000000,8.684,10.768,8.40804,10.1,126318.725,0
+TWAV.US,D,20240604,000000,10.644,14,10.352,11.204,1342105.625,0
+TWAV.US,D,20240605,000000,10.804,11.436,9.792,11.172,147766.15,0
+TWAV.US,D,20240606,000000,10.8,13.6,10.8,12.368,193311.65,0
+TWAV.US,D,20240607,000000,13.2,13.416,10,10.404,124608.875,0
+TWAV.US,D,20240610,000000,11.12,11.16,7.836,8.488,123665.3,0
+TWAV.US,D,20240611,000000,8,9.2,7.804,8.04,84252.45,0
+TWAV.US,D,20240612,000000,7.24,7.464,6.404,7.196,75002.2,0
+TWAV.US,D,20240613,000000,7.02,7.056,6.44,6.78,39196.7,0
+TWAV.US,D,20240614,000000,6.6,7.032,6.48,6.484,20372,0
+TWAV.US,D,20240617,000000,6.44,6.956,5.76,6.132,43215.075,0
+TWAV.US,D,20240618,000000,6.16,6.868,6.08,6.464,30622.4,0
+TWAV.US,D,20240620,000000,6.58,7.112,6.424,7,40893.075,0
+TWAV.US,D,20240621,000000,6.84,7.06,6.428,6.912,44545.25,0
+TWAV.US,D,20240624,000000,6.704,8,6.44,7.28,140195.325,0
+TWAV.US,D,20240625,000000,7.2,7.2,6.496,6.64,44149.075,0
+TWAV.US,D,20240626,000000,6.52,8.948,6.176,8.804,225213.425,0
+TWAV.US,D,20240627,000000,8.04,8.4,7.244,7.456,51113.1,0
+TWAV.US,D,20240628,000000,7.072,7.256,6.572,7.068,26626,0
+TWAV.US,D,20240701,000000,6.752,7.272,6.6952,6.88,16648.6,0
+TWAV.US,D,20240702,000000,6.672,7.092,6.492,6.932,16167.075,0
+TWAV.US,D,20240703,000000,6.928,7.272,6.7,7.128,13445.8,0
+TWAV.US,D,20240705,000000,7.32,7.456,6.876,7.016,21344.625,0
+TWAV.US,D,20240708,000000,6.88,7.18656,6.728,6.964,13799.25,0
+TWAV.US,D,20240709,000000,7.084,7.4,6.968,7.088,12063.3,0
+TWAV.US,D,20240710,000000,7.016,8.176,7.004,7.88,102866.825,0
+TWAV.US,D,20240711,000000,7.54,7.876,7.288,7.6,24158.45,0
+TWAV.US,D,20240712,000000,7.596,7.972,7.448,7.72,13318.55,0
+TWAV.US,D,20240715,000000,7.8,7.8,7.28,7.452,21339.4,0
+TWAV.US,D,20240716,000000,7.72,7.76,7.3,7.304,12538.825,0
+TWAV.US,D,20240717,000000,7.2,7.572,7.2,7.368,11562.05,0
+TWAV.US,D,20240718,000000,7.148,7.8,6.76,7.164,21743.5,0
+TWAV.US,D,20240719,000000,7.3,7.31504,6.62,6.634,13811.3,0
+TWAV.US,D,20240722,000000,6.532,6.772,6.06,6.488,17264,0
+TWAV.US,D,20240723,000000,6.484,6.792,6.04,6.472,17446.125,0
+TWAV.US,D,20240724,000000,6.368,6.748,6.084,6.396,14232.15,0
+TWAV.US,D,20240725,000000,6.24,6.988,6.092,6.56,12961.15,0
+TWAV.US,D,20240726,000000,6.688,7.112,6.4,6.94,9898.55,0
+TWAV.US,D,20240729,000000,7.008,7.008,6.448,6.696,7780.725,0
+TWAV.US,D,20240730,000000,6.764,6.948,6.532,6.588,11311.125,0
+TWAV.US,D,20240731,000000,6.716,7.2,6.644,6.852,18158.1,0
+TWAV.US,D,20240801,000000,6.976,7.196,6.6604,7.036,10975.55,0
+TWAV.US,D,20240802,000000,6.96,7.144,6.452,6.5,13418.775,0
+TWAV.US,D,20240805,000000,6.036,6.38,5.24,5.632,24845.175,0
+TWAV.US,D,20240806,000000,5.856,6.042,5.668,5.856,7503.2,0
+TWAV.US,D,20240807,000000,6.10804,6.10804,5.408,5.544,28611.95,0
+TWAV.US,D,20240808,000000,5.376,5.592,4.004,4.556,103138.05,0
+TWAV.US,D,20240809,000000,4.42,4.736,4.1,4.308,94137.325,0
+TWAV.US,D,20240812,000000,4.312,4.4764,4.168,4.308,31786.575,0
+TWAV.US,D,20240813,000000,4.32,4.668,4.32,4.492,13706.225,0
+TWAV.US,D,20240814,000000,5.196,5.196,4.424,4.692,11725.6,0
+TWAV.US,D,20240815,000000,4.72,4.796,4.42,4.5764,14759.4,0
+TWAV.US,D,20240816,000000,4.636,4.756,4.264,4.324,14377.2,0
+TWAV.US,D,20240819,000000,4.496,4.496,4.064,4.412,20452.025,0
+TWAV.US,D,20240820,000000,4.556,5.056,4.248,4.268,26793.6,0
+TWAV.US,D,20240821,000000,4.74,5.012,4.132,4.752,927247.325,0
+TWAV.US,D,20240822,000000,3.644,3.8,3.304,3.512,383637.15,0
+TWAV.US,D,20240823,000000,3.548,4.14,3.408,3.96,205884.225,0
+TWAV.US,D,20240826,000000,3.35,4.08,3.16,3.91,379739,0
+TWAV.US,D,20240827,000000,3.62,3.75,3.33,3.6,226533,0
+TWAV.US,D,20240828,000000,3.55,3.7999,3.2263,3.35,173994,0
+TWAV.US,D,20240829,000000,3.38,3.92,3.38,3.72,240230,0
+TWAV.US,D,20240830,000000,3.65,4.2,3.52,3.55,499870,0
+TWAV.US,D,20240903,000000,3.61,3.77,3.3,3.56,106006,0
+TWAV.US,D,20240904,000000,3.55,3.627,3.4,3.4962,82185,0
+TWAV.US,D,20240905,000000,3.51,4.5999,3.51,3.57,1486185,0
+TWAV.US,D,20240906,000000,3.59,3.83,2.911,3.3,242200,0
+TWAV.US,D,20240909,000000,3.07,3.8745,2.81,3.78,619727,0
+TWAV.US,D,20240910,000000,3.62,3.8,3.53,3.53,126187,0
+TWAV.US,D,20240911,000000,3.43,3.44,3.1501,3.39,96933,0
+TWAV.US,D,20240912,000000,4.16,6.7,3.6001,6.54,33698254,0
+TWAV.US,D,20240913,000000,6.01,6.26,4.56,4.95,2249381,0
+TWAV.US,D,20240916,000000,5.15,5.75,5,5.34,1944151,0
+TWAV.US,D,20240917,000000,5,5.1,3.63,3.77,973284,0
+TWAV.US,D,20240918,000000,3.88,4.6,3.77,4.36,568158,0
+TWAV.US,D,20240919,000000,4.25,4.55,4.09,4.09,139142,0
+TWAV.US,D,20240920,000000,4.01,4.2,3.73,3.77,1023685,0
+TWAV.US,D,20240923,000000,3.78,4.2,3.772,3.95,197274,0
+TWAV.US,D,20240924,000000,4.02,4.09,3.65,3.68,127262,0
+TWAV.US,D,20240925,000000,3.69,4.2499,3.4,3.81,286448,0
+TWAV.US,D,20240926,000000,3.98,4.264,3.9,4.16,174883,0
+TWAV.US,D,20240927,000000,4.11,4.4,4.02,4.12,57350,0
+TWAV.US,D,20240930,000000,4.12,4.4522,4.0601,4.2326,54458,0
+TWAV.US,D,20241001,000000,4.18,4.337,3.93,3.93,52886,0
+TWAV.US,D,20241002,000000,3.85,4.08,3.8,3.96,21574,0
+TWAV.US,D,20241003,000000,3.96,4.0358,3.8427,3.96,30990,0
+TWAV.US,D,20241004,000000,3.97,4.15,3.69,3.89,85206,0
+TWAV.US,D,20241007,000000,3.86,3.9887,3.71,3.75,54821,0
+TWAV.US,D,20241008,000000,3.75,4.0117,3.75,3.96,58897,0
+TWAV.US,D,20241009,000000,3.89,3.9596,3.77,3.77,31453,0
+TWAV.US,D,20241010,000000,3.775,3.82,3.6,3.7,34788,0
+TWAV.US,D,20241011,000000,3.64,4.01,3.61,3.9001,151529,0
+TWAV.US,D,20241014,000000,3.89,3.9999,3.8201,3.89,18931,0
+TWAV.US,D,20241015,000000,3.9,4.3,3.745,4.08,149252,0
+TWAV.US,D,20241016,000000,3.94,4.3,3.94,4.09,70648,0
+TWAV.US,D,20241017,000000,4.14,4.1799,3.76,3.99,65555,0
+TWAV.US,D,20241018,000000,3.93,4.1882,3.93,4.02,62258,0
+TWAV.US,D,20241021,000000,4.15,4.35,3.96,4.15,164159,0
+TWAV.US,D,20241022,000000,4.05,4.184,3.81,3.81,129238,0
+TWAV.US,D,20241023,000000,3.87,3.9999,3.45,3.68,71125,0
+TWAV.US,D,20241024,000000,3.82,3.84,3.59,3.75,31557,0
+TWAV.US,D,20241025,000000,3.78,3.8412,3.605,3.76,26633,0
+TWAV.US,D,20241028,000000,3.7,4.15,3.65,3.74,322119,0
+TWAV.US,D,20241029,000000,3.74,3.7904,3.4,3.43,52885,0
+TWAV.US,D,20241030,000000,3.54,3.57,3.4,3.52,23067,0
+TWAV.US,D,20241031,000000,3.5,3.62,3.45,3.55,20533,0
+TWAV.US,D,20241101,000000,3.56,3.79,3.469,3.71,23017,0
+TWAV.US,D,20241104,000000,3.69,3.82,3.44,3.67,26639,0
+TWAV.US,D,20241105,000000,3.85,3.8706,3.68,3.85,21017,0
+TWAV.US,D,20241106,000000,3.8,3.9,3.5431,3.72,28154,0
+TWAV.US,D,20241107,000000,3.7053,3.8635,3.7053,3.76,10691,0
+TWAV.US,D,20241108,000000,3.83,3.8899,3.7889,3.84,16926,0
+TWAV.US,D,20241111,000000,3.83,3.92,3.74,3.92,46777,0
+TWAV.US,D,20241112,000000,3.98,3.99,3.7,3.8,98991,0
+TWAV.US,D,20241113,000000,3.99,4.14,3.82,4.04,57751,0
+TWAV.US,D,20241114,000000,3.9,4.0748,3.8806,4.03,18389,0
+TWAV.US,D,20241115,000000,3.94,3.97,3.56,3.77,33842,0
+TWAV.US,D,20241118,000000,3.71,3.734,2.96,2.97,74998,0
+TWAV.US,D,20241119,000000,3.03,3.258,2.85,2.95,51048,0
+TWAV.US,D,20241120,000000,2.99,3.22,2.9177,3.22,58545,0
+TWAV.US,D,20241121,000000,3.22,3.4,3.173,3.29,63952,0
+TWAV.US,D,20241122,000000,3.2,3.45,3.13,3.39,22872,0
+TWAV.US,D,20241125,000000,3.45,3.59,3.4,3.48,8313,0
+TWAV.US,D,20241126,000000,3.43,3.56,3.36,3.53,17909,0
+TWAV.US,D,20241127,000000,3.45,3.63,3.42,3.51,33569,0
+TWAV.US,D,20241129,000000,3.4,3.56,3.3385,3.56,9612,0
+TWAV.US,D,20241202,000000,3.49,3.62,3.45,3.49,10200,0
+TWAV.US,D,20241203,000000,3.45,3.4905,3.4,3.4,5573,0
+TWAV.US,D,20241204,000000,3.4,3.6094,3.4,3.57,18168,0
+TWAV.US,D,20241205,000000,3.5,3.54,3.27,3.28,26915,0
+TWAV.US,D,20241206,000000,3.31,3.4999,3.2,3.2546,17855,0
+TWAV.US,D,20241209,000000,3.31,3.88,3.31,3.7715,42984,0
+TWAV.US,D,20241210,000000,3.85,3.85,3.6,3.77,19091,0
+TWAV.US,D,20241211,000000,3.6101,3.8795,3.6101,3.73,20992,0
+TWAV.US,D,20241212,000000,3.68,3.8645,3.67,3.7592,13070,0
+TWAV.US,D,20241213,000000,3.83,3.84,3.62,3.72,36916,0
+TWAV.US,D,20241216,000000,3.63,3.82,3.46,3.752,16590,0
+TWAV.US,D,20241217,000000,3.7,3.8584,3.53,3.8584,18078,0
+TWAV.US,D,20241218,000000,3.76,3.7905,3.52,3.61,9479,0
+TWAV.US,D,20241219,000000,3.87,3.87,3.25,3.68,22377,0
+TWAV.US,D,20241220,000000,3.52,3.79,3.5192,3.52,23571,0
+TWAV.US,D,20241223,000000,3.64,3.6799,3.5,3.53,10126,0
+TWAV.US,D,20241224,000000,3.62,3.65,3.595,3.6,3249,0
+TWAV.US,D,20241226,000000,3.67,3.939,3.62,3.939,19555,0
+TWAV.US,D,20241227,000000,3.96,4.0154,3.76,3.875,31258,0
+TWAV.US,D,20241230,000000,3.88,4.25,3.615,4.12,165360,0
+TWAV.US,D,20241231,000000,4.035,4.17,3.53,3.88,21904,0
+TWAV.US,D,20250102,000000,3.6802,3.89,3.62,3.68,55832,0
+TWAV.US,D,20250103,000000,3.79,3.84,3.52,3.63,33572,0
+TWAV.US,D,20250106,000000,3.63,4,3.63,3.93,115150,0
+TWAV.US,D,20250107,000000,3.93,4.04,3.82,3.99,25131,0
+TWAV.US,D,20250108,000000,3.7601,3.99,3.7601,3.87,9785,0
+TWAV.US,D,20250110,000000,3.76,3.82,3.53,3.56,42327,0
+TWAV.US,D,20250113,000000,3.535,3.66,3.4,3.55,25216,0
+TWAV.US,D,20250114,000000,3.55,3.62,3.35,3.48,22794,0
+TWAV.US,D,20250115,000000,3.48,3.5736,3.33,3.521,13963,0
+TWAV.US,D,20250116,000000,3.57,3.57,3.343,3.49,10217,0
+TWAV.US,D,20250117,000000,3.45,3.78,3.34,3.6,32222,0
+TWAV.US,D,20250121,000000,3.71,3.8732,3.38,3.4,45056,0
+TWAV.US,D,20250122,000000,3.52,3.57,3.47,3.51,6880,0
+TWAV.US,D,20250123,000000,3.479,4,3.479,3.884,101242,0
+TWAV.US,D,20250124,000000,4,4.2399,3.75,3.94,38144,0
+TWAV.US,D,20250127,000000,3.99,3.99,3.6509,3.845,13498,0
+TWAV.US,D,20250128,000000,3.7754,4.35,3.77,3.98,102309,0
+TWAV.US,D,20250129,000000,4,4,3.69,3.785,28811,0
+TWAV.US,D,20250130,000000,3.84,4.06,3.8015,3.86,34381,0
+TWAV.US,D,20250131,000000,3.85,4.42,3.85,4.22,76999,0
+TWAV.US,D,20250203,000000,4.11,4.5,3.9,4.19,41412,0
+TWAV.US,D,20250204,000000,4.2,4.46,4.085,4.17,63900,0
+TWAV.US,D,20250205,000000,4.2616,4.4,4.02,4.16,29896,0
+TWAV.US,D,20250206,000000,4.15,4.4,4.09,4.25,63050,0
+TWAV.US,D,20250207,000000,4.34,4.34,4.1,4.2499,14335,0
+TWAV.US,D,20250210,000000,4.19,4.25,4,4.035,54829,0
+TWAV.US,D,20250211,000000,4.04,4.25,4.0338,4.08,18292,0
+TWAV.US,D,20250212,000000,4.24,4.24,3.95,3.95,13252,0
+TWAV.US,D,20250213,000000,4.13,4.1554,3.8,3.9,54179,0
+TWAV.US,D,20250214,000000,3.87,3.99,3.7,3.82,26695,0
+TWAV.US,D,20250218,000000,3.72,3.82,3.42,3.48,61309,0
+TWAV.US,D,20250219,000000,3.555,3.565,3.43,3.45,20199,0
+TWAV.US,D,20250220,000000,3.482,3.67,3.3401,3.495,51673,0
+TWAV.US,D,20250221,000000,3.48,3.5098,3.405,3.4455,6137,0
+TWAV.US,D,20250224,000000,3.46,3.53,3.45,3.48,12616,0
+TWAV.US,D,20250225,000000,3.48,3.6273,3.24,3.5983,28836,0
+TWAV.US,D,20250226,000000,3.55,3.69,3.2632,3.57,32656,0
+TWAV.US,D,20250227,000000,3.545,3.69,3.42,3.43,3046,0
+TWAV.US,D,20250228,000000,3.41,3.64,3.2746,3.64,17738,0
+TWAV.US,D,20250303,000000,3.82,3.94,3.4,3.64,65055,0
+TWAV.US,D,20250304,000000,3.51,3.51,3.27,3.41,2311,0
+TWAV.US,D,20250305,000000,3.41,3.49,3.295,3.48,7368,0
+TWAV.US,D,20250306,000000,3.75,3.75,3.55,3.56,12655,0
+TWAV.US,D,20250307,000000,3.3269,3.65,3.3269,3.53,10375,0
+TWAV.US,D,20250310,000000,3.58,3.6,3.48,3.48,4155,0
+TWAV.US,D,20250311,000000,3.52,3.7573,3.36,3.5064,8784,0
+TWAV.US,D,20250312,000000,3.377,3.5675,3.35,3.402,12436,0
+TWAV.US,D,20250313,000000,3.485,3.5816,3.1121,3.25,11179,0
+TWAV.US,D,20250314,000000,3.3301,3.39,3.3167,3.35,4745,0
+TWAV.US,D,20250317,000000,3.4859,3.4859,3.32,3.32,1442,0
+TWAV.US,D,20250318,000000,3.545,3.5744,3.07,3.28,14122,0
+TWAV.US,D,20250319,000000,3.28,3.455,3.28,3.3911,2878,0
+TWAV.US,D,20250320,000000,3.341,3.58,3.3068,3.33,10760,0
+TWAV.US,D,20250321,000000,3.38,3.6257,3.35,3.6,9398,0
+TWAV.US,D,20250324,000000,3.43,3.58,3.41,3.44,5327,0
+TWAV.US,D,20250325,000000,3.45,3.5799,3.3864,3.3864,5828,0
+TWAV.US,D,20250326,000000,3.485,3.5326,3.38,3.4,4069,0
+TWAV.US,D,20250327,000000,3.36,3.5799,3.36,3.46,2876,0
+TWAV.US,D,20250328,000000,3.55,3.5599,3.3511,3.488,3055,0
+TWAV.US,D,20250331,000000,3.36,3.5,3.27,3.27,11337,0
+TWAV.US,D,20250401,000000,3.3384,3.35,3.18,3.3399,2191,0
+TWAV.US,D,20250402,000000,3.181,3.3103,3.181,3.2487,10379,0
+TWAV.US,D,20250403,000000,3.25,3.3338,3.1541,3.3338,5325,0
+TWAV.US,D,20250404,000000,3.28,3.28,3.035,3.06,11991,0
+TWAV.US,D,20250407,000000,3,3.068,2.7601,2.8237,19248,0
+TWAV.US,D,20250408,000000,2.84,2.8693,2.4228,2.43,37844,0
+TWAV.US,D,20250409,000000,2.46,2.89,2.1001,2.88,21738,0
+TWAV.US,D,20250410,000000,2.88,2.97,2.6337,2.64,5063,0
+TWAV.US,D,20250411,000000,2.75,2.75,2.29,2.4719,7994,0
+TWAV.US,D,20250414,000000,2.56,2.56,2.14,2.3286,12680,0
+TWAV.US,D,20250415,000000,2.34,2.4492,2.02,2.215,22954,0
+TWAV.US,D,20250416,000000,2.23,2.23,2.01,2.1898,6348,0
+TWAV.US,D,20250417,000000,2.14,2.153,1.9085,2.08,2146,0
+TWAV.US,D,20250421,000000,2.05,2.1899,2.04,2.14,29828,0
+TWAV.US,D,20250422,000000,3.96,4.4,2.4,3.54,21111063,0
+TWAV.US,D,20250423,000000,3.11,3.3,3,3.12,424559,0
+TWAV.US,D,20250424,000000,2.97,3.6,2.87,3.19,196300,0
+TWAV.US,D,20250425,000000,3.13,3.3947,2.78,2.88,128147,0
+TWAV.US,D,20250428,000000,2.92,2.95,2.7119,2.77,35100,0
+TWAV.US,D,20250429,000000,2.75,2.95,2.46,2.57,24144,0
+TWAV.US,D,20250430,000000,2.44,2.537,2.3,2.44,37912,0
+TWAV.US,D,20250501,000000,2.51,2.67,2.44,2.58,54196,0
+TWAV.US,D,20250502,000000,2.54,2.83,2.4806,2.6,52283,0
+TWAV.US,D,20250505,000000,2.64,2.79,2.6,2.73,13826,0
+TWAV.US,D,20250506,000000,2.8,2.8,2.6074,2.72,8556,0
+TWAV.US,D,20250507,000000,2.67,2.71,2.51,2.65,22008,0
+TWAV.US,D,20250508,000000,2.62,2.73,2.4401,2.62,34990,0
+TWAV.US,D,20250509,000000,2.57,2.8,2.5,2.79,626429,0
+TWAV.US,D,20250512,000000,3.18,3.52,2.88,3.21,234161,0
+TWAV.US,D,20250513,000000,3.15,3.48,2.81,3.09,130022,0
+TWAV.US,D,20250514,000000,2.9646,3.4,2.9501,3.25,117423,0
+TWAV.US,D,20250515,000000,3.17,3.88,3.165,3.59,101766,0
+TWAV.US,D,20250516,000000,3.5,3.95,3.4532,3.9393,105774,0
+TWAV.US,D,20250519,000000,3.93,3.95,3.41,3.65,39517,0
+TWAV.US,D,20250520,000000,3.5748,3.85,3.4226,3.6213,59956,0
+TWAV.US,D,20250521,000000,3.47,3.63,3.11,3.4,24357,0
+TWAV.US,D,20250522,000000,3.4901,3.77,3.3,3.45,15884,0
+TWAV.US,D,20250523,000000,3.2957,3.6,3.26,3.32,19444,0
+TWAV.US,D,20250527,000000,3.32,3.5478,3.32,3.47,12748,0
+TWAV.US,D,20250528,000000,3.4,3.5884,3.3,3.47,39847,0
+TWAV.US,D,20250529,000000,3.43,3.65,3.37,3.51,28529,0
+TWAV.US,D,20250530,000000,3.48,3.6,3.33,3.6,42922,0
+TWAV.US,D,20250602,000000,3.55,3.9605,3.48,3.68,67305,0
+TWAV.US,D,20250603,000000,3.62,3.84,3.5745,3.79,19991,0
+TWAV.US,D,20250604,000000,3.77,3.8899,3.639,3.82,13447,0
+TWAV.US,D,20250605,000000,3.76632,3.89,3.6501,3.765,38423,0
+TWAV.US,D,20250606,000000,3.9,3.9699,2.91,3.1,1806618,0
+TWAV.US,D,20250609,000000,3.5,4.5,3.3401,4.02,1177053,0
+TWAV.US,D,20250610,000000,3.87,4.34,3.83,4.25,229218,0
+TWAV.US,D,20250611,000000,4.28,4.3,4,4.04,113834,0
+TWAV.US,D,20250612,000000,4.04,4.2,3.9277,4.03,67591,0
+TWAV.US,D,20250613,000000,3.89,3.9,3.52,3.6,63545,0
+TWAV.US,D,20250616,000000,3.78,3.99,3.701,3.97,45024,0
+TWAV.US,D,20250617,000000,3.99,3.99,3.6,3.64,44545,0
+TWAV.US,D,20250618,000000,3.56,4.0588,3.56,3.99,39814,0
+TWAV.US,D,20250620,000000,4.09,4.09,3.8055,3.87,48503,0
+TWAV.US,D,20250623,000000,3.8,4.13,3.3,3.37,92559,0
+TWAV.US,D,20250624,000000,3.51,3.67,3.32,3.4699,52525,0
+TWAV.US,D,20250625,000000,3.46,3.5,3.14,3.2794,68702,0
+TWAV.US,D,20250626,000000,3.4274,3.4274,3.0601,3.1999,50002,0
+TWAV.US,D,20250627,000000,3.18,3.2288,3.0406,3.1,59938,0
+TWAV.US,D,20250630,000000,3.33,3.75,3.12,3.73,113966,0
+TWAV.US,D,20250701,000000,3.55,4.345,3.34,4.32,502115,0
+TWAV.US,D,20250702,000000,4.36,4.49,4.1101,4.36,132330,0
+TWAV.US,D,20250703,000000,4.4,4.99,4.33,4.64,170438,0
+TWAV.US,D,20250707,000000,4.7,5.09,4.5178,4.9,147612,0
+TWAV.US,D,20250708,000000,4.82,4.9388,4.401,4.55,112743,0
+TWAV.US,D,20250709,000000,4.5126,4.71,4.4248,4.71,55077,0
+TWAV.US,D,20250710,000000,4.71,4.97,4.54,4.62,152453,0
+TWAV.US,D,20250711,000000,4.54,4.9499,4.53,4.85,49709,0
+TWAV.US,D,20250714,000000,4.98,5.099,4.48,4.5,78284,0
+TWAV.US,D,20250715,000000,4.49,4.5391,3.8,4.39,212653,0
+TWAV.US,D,20250716,000000,4.67,5.09,4.02,4.98,168035,0
+TWAV.US,D,20250717,000000,5.09,5.4,4.74,5.09,146268,0
+TWAV.US,D,20250718,000000,5.11,5.4,5.05,5.32,228662,0
+TWAV.US,D,20250721,000000,5.48,5.5,4.86,4.98,139239,0
+TWAV.US,D,20250722,000000,4.97,5.3,4.57,5.225,143103,0
+TWAV.US,D,20250723,000000,5.15,5.175,4.59,4.71,78386,0
+TWAV.US,D,20250724,000000,4.83,4.98,4.322,4.49,51680,0
+TWAV.US,D,20250725,000000,4.46,4.65,4,4.16,57929,0
+TWAV.US,D,20250728,000000,4.15,4.3,3.65,4.04,70038,0
+TWAV.US,D,20250729,000000,4.04,4.04,3.69,3.74,54709,0
+TWAV.US,D,20250730,000000,3.77,3.9,3.77,3.89,17501,0
+TWAV.US,D,20250731,000000,4,4,3.71,3.73,30607,0
+TWAV.US,D,20250801,000000,3.72,3.72,3.35,3.465,76154,0
+TWAV.US,D,20250804,000000,3.47,3.58,3.32,3.44,101609,0
+TWAV.US,D,20250805,000000,3.36,3.66,3.36,3.53,80433,0
+TWAV.US,D,20250806,000000,3.51,3.7582,3.39,3.48,86710,0
+TWAV.US,D,20250807,000000,3.51,3.65,3.28,3.41,126936,0
+TWAV.US,D,20250808,000000,3.36,3.49,3.17,3.38,61276,0
+TWAV.US,D,20250811,000000,3.37,3.58,3.33,3.5,91705,0
+TWAV.US,D,20250812,000000,3.53,3.8,3.48,3.8,110416,0
+TWAV.US,D,20250813,000000,3.85,3.885,3.69,3.88,108055,0
+TWAV.US,D,20250814,000000,3.88,3.889,3.55,3.69,83786,0
+TWAV.US,D,20250815,000000,3.6,3.68,3.3001,3.39,81641,0
+TWAV.US,D,20250818,000000,3.43,3.5,3.2909,3.41,25749,0
+TWAV.US,D,20250819,000000,3.3601,3.42,2.922,3.06,115988,0
+TWAV.US,D,20250820,000000,3.13,3.13,2.44,2.93,258988,0
+TWAV.US,D,20250821,000000,2.85,3.0799,2.8,3.04,27537,0
+TWAV.US,D,20250822,000000,3.07,3.51,2.908,3.5,88973,0
+TWAV.US,D,20250825,000000,3.4,3.4,3.1501,3.33,47589,0
+TWAV.US,D,20250826,000000,3.25,3.3,3.15,3.204,46095,0
+TWAV.US,D,20250827,000000,3.2,3.2881,3.12,3.24,11204,0
+TWAV.US,D,20250828,000000,3.34,3.34,2.91,3.04,73639,0
+TWAV.US,D,20250829,000000,3.07,3.12,2.88,2.89,72852,0
+TWAV.US,D,20250902,000000,2.95,2.99,2.751,2.89,56290,0
+TWAV.US,D,20250903,000000,2.89,2.93,2.64,2.7,69618,0
+TWAV.US,D,20250904,000000,2.69,2.7997,2.43,2.67,117255,0
+TWAV.US,D,20250905,000000,2.58,2.8,2.51,2.61,93984,0
+TWAV.US,D,20250908,000000,2.61,2.74,2.58,2.72,63295,0
+TWAV.US,D,20250909,000000,2.66,2.88,2.64,2.815,98948,0
+TWAV.US,D,20250910,000000,2.86,2.99,2.81,2.965,82574,0
+TWAV.US,D,20250911,000000,2.85,2.9958,2.82,2.82,95726,0
+TWAV.US,D,20250912,000000,2.82,2.965,2.6764,2.76,84261,0
+TWAV.US,D,20250915,000000,2.77,2.9,2.7,2.75,48780,0
+TWAV.US,D,20250916,000000,2.69,2.76,2.05,2.39,283538,0
+TWAV.US,D,20250917,000000,2.44,2.78,2.44,2.69,131848,0
+TWAV.US,D,20250918,000000,2.77,3.14,2.6,3.03,313425,0
+TWAV.US,D,20250919,000000,2.97,3.13,2.93,3.07,110724,0
+TWAV.US,D,20250922,000000,3.03,3.05,2.83,2.94,52021,0
+TWAV.US,D,20250923,000000,2.95,3,2.855,2.9,65477,0
+TWAV.US,D,20250924,000000,2.91,3,2.82,2.92,63003,0
+TWAV.US,D,20250925,000000,2.89,2.97,2.66,2.73,57153,0
+TWAV.US,D,20250926,000000,2.9206,2.9206,2.46,2.66,62125,0
+TWAV.US,D,20250929,000000,2.68,2.77,2.485,2.5905,86764,0
+TWAV.US,D,20250930,000000,2.63,2.75,2.5001,2.58,40592,0
+TWAV.US,D,20251001,000000,2.6,2.7436,2.58,2.7,31756,0
+TWAV.US,D,20251002,000000,2.7,2.8239,2.6201,2.77,52945,0
+TWAV.US,D,20251003,000000,2.77,2.87,2.62,2.65,82512,0
+TWAV.US,D,20251006,000000,2.65,2.8,2.62,2.77,57243,0
+TWAV.US,D,20251007,000000,2.8,2.89,2.45,2.49,112494,0
+TWAV.US,D,20251008,000000,2.59,2.7018,2.55,2.61,35898,0
+TWAV.US,D,20251009,000000,2.62,2.75,2.54,2.62,105891,0
+TWAV.US,D,20251010,000000,2.79,2.79,2.4609,2.56,118951,0
+TWAV.US,D,20251013,000000,2.69,2.8,2.39,2.79,212660,0
+TWAV.US,D,20251014,000000,2.81,2.99,2.65,2.96,208670,0
+TWAV.US,D,20251015,000000,2.93,2.99,2.715,2.85,30669,0
+TWAV.US,D,20251016,000000,2.84,2.95,2.63,2.66,61260,0
+TWAV.US,D,20251017,000000,2.64,2.8593,2.56,2.83,105315,0
+TWAV.US,D,20251020,000000,2.88,3.15,2.85,3.05,157164,0
+TWAV.US,D,20251021,000000,2.99,3.05,2.8,2.97,64658,0
+TWAV.US,D,20251022,000000,2.925,3.08,2.72,2.78,56418,0
+TWAV.US,D,20251023,000000,2.76,3.08,2.71,2.93,80354,0
+TWAV.US,D,20251024,000000,2.95,3.03,2.871,2.96,62234,0
+TWAV.US,D,20251027,000000,3.03,3.07,2.78,2.87,56995,0
+TWAV.US,D,20251028,000000,2.91,3,2.87,2.97,47836,0
+TWAV.US,D,20251029,000000,3,3.015,2.77,2.82,30569,0
+TWAV.US,D,20251030,000000,2.79,2.91,2.79,2.82,17032,0
+TWAV.US,D,20251031,000000,2.82,3.21,2.75,3.05,69056,0
+TWAV.US,D,20251103,000000,3.15,3.16,2.84,2.9,33003,0
+TWAV.US,D,20251104,000000,2.86,2.89,2.57,2.58,86182,0
+TWAV.US,D,20251105,000000,2.69,2.78,2.63,2.73,26005,0
+TWAV.US,D,20251106,000000,2.655,2.655,2.51,2.57,56752,0
+TWAV.US,D,20251107,000000,2.4,2.72,2.21,2.57,129253,0
+TWAV.US,D,20251110,000000,2.57,2.618,2.51,2.57,9562,0
+TWAV.US,D,20251111,000000,2.6,2.655,2.5,2.5,14605,0
+TWAV.US,D,20251112,000000,2.51,2.63,2.47,2.62,17728,0
+TWAV.US,D,20251113,000000,2.47,2.5164,1.82,1.98,364869,0
+TWAV.US,D,20251114,000000,1.98,1.98,1.76,1.94,154700,0
+TWAV.US,D,20251117,000000,1.89,2.26,1.7687,1.86,136301,0
+TWAV.US,D,20251118,000000,1.86,2.197,1.76,1.96,129258,0
+TWAV.US,D,20251119,000000,2,2.04,1.77,1.85,166057,0
+TWAV.US,D,20251120,000000,1.94,1.94,1.74,1.74,47112,0
+TWAV.US,D,20251121,000000,1.69,1.83,1.69,1.79,29498,0
+TWAV.US,D,20251124,000000,1.88,1.9394,1.795,1.88,49253,0
+TWAV.US,D,20251125,000000,1.8,1.955,1.8,1.88,10086,0
+TWAV.US,D,20251126,000000,1.94,2.08,1.9108,1.9714,36730,0
+TWAV.US,D,20251128,000000,1.99,2.25,1.99,2.14,52505,0
+TWAV.US,D,20251201,000000,2.1,2.12,1.9869,2,45000,0
+TWAV.US,D,20251202,000000,2,2.23,1.975,2.21,29157,0
+TWAV.US,D,20251203,000000,2.21,2.27,2.11,2.27,35195,0
+TWAV.US,D,20251204,000000,2.195,2.4,2.14,2.14,64272,0
+TWAV.US,D,20251205,000000,2.165,2.2426,2.07,2.09,84796,0
+TWAV.US,D,20251208,000000,2.09,2.64,2.09,2.44,176888,0
+TWAV.US,D,20251209,000000,2.4,2.7,2.4,2.7,114144,0
+TWAV.US,D,20251210,000000,2.5,2.5044,2.1101,2.25,123700,0
+TWAV.US,D,20251211,000000,2.24,2.32,2.1801,2.21,16700,0
+TWAV.US,D,20251212,000000,2.24,2.26,2.1511,2.205,21600,0
+TWAV.US,D,20251215,000000,2.31,2.31,2.02,2.075,58000,0
+TWAV.US,D,20251216,000000,2.08,2.19,2,2.175,23000,0
+TWAV.US,D,20251217,000000,2.1185,2.13,1.8801,2.02,57500,0
+TWAV.US,D,20251218,000000,2.03,2.3699,1.93,2.195,63700,0
+TWAV.US,D,20251219,000000,2.205,2.28,2.201,2.26,24100,0
+TWAV.US,D,20251222,000000,2.06,2.41,2.06,2.25,20300,0
+TWAV.US,D,20251223,000000,2.29,2.3469,2.19,2.23,29600,0
+TWAV.US,D,20251224,000000,2.33,2.33,1.95,1.99,81543,0
+TWAV.US,D,20251226,000000,2.18,2.18,1.96,1.97,10262,0
+TWAV.US,D,20251229,000000,1.97,1.99,1.9,1.9,33506,0
+TWAV.US,D,20251230,000000,1.9,2.01,1.82,1.82,36994,0
+TWAV.US,D,20251231,000000,1.94,1.94,1.69,1.81,45166,0
+TWAV.US,D,20260102,000000,1.93,2.06,1.85,1.97,20936,0
+TWAV.US,D,20260105,000000,1.98,2.16,1.98,2.05,42230,0
+TWAV.US,D,20260106,000000,2.1674,2.2451,2.0601,2.15,29539,0
+TWAV.US,D,20260107,000000,2.125,2.245,2.075,2.18,20910,0
+TWAV.US,D,20260108,000000,2.22,2.3019,2.13,2.24,39641,0
+TWAV.US,D,20260109,000000,2.26,2.28,2.16,2.16,16414,0
+TWAV.US,D,20260112,000000,2.1,2.27,2.1,2.25,28793,0
+TWAV.US,D,20260113,000000,2.19,2.25,2.11,2.16,14603,0
+TWAV.US,D,20260114,000000,2.12,2.27,2.01,2.21,15730,0
+TWAV.US,D,20260115,000000,2.257,2.257,2.12,2.14,4031,0
+TWAV.US,D,20260116,000000,2.12,2.205,2.1016,2.11,11942,0
+TWAV.US,D,20260120,000000,2.14,2.2379,2.01,2.01,38636,0
+TWAV.US,D,20260121,000000,2.17,2.19,1.93,1.95,33146,0
+TWAV.US,D,20260122,000000,1.93,2.0852,1.89,1.98,22020,0
+TWAV.US,D,20260123,000000,2.03,2.08,1.9117,1.93,16871,0
+TWAV.US,D,20260126,000000,1.9,1.99,1.83,1.86,34293,0
+TWAV.US,D,20260127,000000,1.78,2.04,1.77,1.86,10627,0
+TWAV.US,D,20260128,000000,1.8855,1.935,1.71,1.71,34738,0
+TWAV.US,D,20260129,000000,1.6991,1.775,1.54,1.63,65601,0
+TWAV.US,D,20260130,000000,1.59,1.804,1.45,1.56,51090,0
+TWAV.US,D,20260202,000000,1.48,1.6584,1.48,1.51,22873,0
+TWAV.US,D,20260203,000000,1.55,1.581,1.415,1.44,17420,0
+TWAV.US,D,20260204,000000,1.4226,1.5,1.3,1.34,41271,0
+TWAV.US,D,20260205,000000,1.312,1.44,0.9577,0.9577,108195,0
+TWAV.US,D,20260206,000000,1,1.28,1,1.05,137253,0
+TWAV.US,D,20260209,000000,1.07,1.19,1.07,1.1,28102,0
+TWAV.US,D,20260210,000000,1.15,1.17,1.06,1.09,94674,0
+TWAV.US,D,20260211,000000,1.1,1.245,1.03,1.1,128130,0
+TWAV.US,D,20260212,000000,1.0315,1.0899,0.9,0.9054,65416,0
+TWAV.US,D,20260213,000000,0.9001,0.9625,0.6147,0.708,358534,0
+TWAV.US,D,20260217,000000,0.71,0.8,0.6023,0.77,320307,0
+TWAV.US,D,20260218,000000,0.71,0.797,0.6546,0.69,129059,0
diff --git a/daily/us/nasdaq stocks/3/twfg.us.txt b/daily/us/nasdaq stocks/3/twfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..356a508b78ef35f7a6b9fbd9a15268dd4277282f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/twfg.us.txt	
@@ -0,0 +1,399 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TWFG.US,D,20240718,000000,22,22.72,21.31,22.01,4998200,0
+TWFG.US,D,20240719,000000,21.61,22.61,21.31,22.61,550902,0
+TWFG.US,D,20240722,000000,22.5,22.89,21.5,22,451511,0
+TWFG.US,D,20240723,000000,21.99,22.6,21.45,22,381681,0
+TWFG.US,D,20240724,000000,22,22.5,21.53,21.8,367352,0
+TWFG.US,D,20240725,000000,21.8,24.14,21.8,23.39,425263,0
+TWFG.US,D,20240726,000000,23.57,24,22.9,23.18,305301,0
+TWFG.US,D,20240729,000000,22.89,24,22.87,23.68,247074,0
+TWFG.US,D,20240730,000000,23.43,24.9,23.43,24.74,280575,0
+TWFG.US,D,20240731,000000,24.42,25.7199,24.2,25.26,379566,0
+TWFG.US,D,20240801,000000,25.17,25.5,24.08,24.815,133465,0
+TWFG.US,D,20240802,000000,24.18,25.04,22.93,24.87,231332,0
+TWFG.US,D,20240805,000000,23.9,25,23.6425,24.61,241522,0
+TWFG.US,D,20240806,000000,24.85,26.15,23.74,24.11,222958,0
+TWFG.US,D,20240807,000000,24.11,25.02,24.08,24.3,62825,0
+TWFG.US,D,20240808,000000,24.08,24.91,23.91,24.38,132213,0
+TWFG.US,D,20240809,000000,24.38,24.93,23.87,24.5,95118,0
+TWFG.US,D,20240812,000000,24.23,24.85,24.06,24.44,188360,0
+TWFG.US,D,20240813,000000,24.55,25.25,23.88,24.38,142781,0
+TWFG.US,D,20240814,000000,23.64,24.555,23.64,24.17,43056,0
+TWFG.US,D,20240815,000000,24.2,25.01,23.8899,24.48,42953,0
+TWFG.US,D,20240816,000000,24.16,25.43,24.16,24.54,94334,0
+TWFG.US,D,20240819,000000,24.45,26.79,24.0837,26.3,208060,0
+TWFG.US,D,20240820,000000,26.04,27.467,24.57,25.22,285798,0
+TWFG.US,D,20240821,000000,25.79,25.9794,24.88,25.51,106890,0
+TWFG.US,D,20240822,000000,25.24,26.21,24.74,25.6,86749,0
+TWFG.US,D,20240823,000000,25.77,26.18,25.35,25.86,62983,0
+TWFG.US,D,20240826,000000,26.11,26.25,24.74,26,145173,0
+TWFG.US,D,20240827,000000,25.71,27.45,25.6,26.87,441703,0
+TWFG.US,D,20240828,000000,25.8,26.78,24.2901,26.48,163538,0
+TWFG.US,D,20240829,000000,26.66,27.92,26.41,27.34,47206,0
+TWFG.US,D,20240830,000000,27.52,28.98,27.36,28.67,98796,0
+TWFG.US,D,20240903,000000,28.23,30.08,28.23,29.77,115209,0
+TWFG.US,D,20240904,000000,30.01,31.29,29.77,30.06,97392,0
+TWFG.US,D,20240905,000000,30.47,31.91,30.105,30.92,151353,0
+TWFG.US,D,20240906,000000,30.63,30.98,28.58,29.71,168505,0
+TWFG.US,D,20240909,000000,29.99,29.99,27.16,27.64,173263,0
+TWFG.US,D,20240910,000000,27.41,28.13,27.06,27.27,99776,0
+TWFG.US,D,20240911,000000,27,28.83,26.645,28.19,138285,0
+TWFG.US,D,20240912,000000,28.38,29.36,28.095,28.24,127533,0
+TWFG.US,D,20240913,000000,28.08,28.4,27.14,27.63,88891,0
+TWFG.US,D,20240916,000000,27.56,27.56,26.53,26.65,51039,0
+TWFG.US,D,20240917,000000,26.65,27.8,26.65,27.34,73799,0
+TWFG.US,D,20240918,000000,27.29,29.51,27.015,27.78,168822,0
+TWFG.US,D,20240919,000000,28.19,28.34,26.3,26.77,183700,0
+TWFG.US,D,20240920,000000,26.51,28.36,26.05,27.82,929141,0
+TWFG.US,D,20240923,000000,28.1,28.8,27.37,27.9,231124,0
+TWFG.US,D,20240924,000000,28.09,29.035,26.6,26.9,174142,0
+TWFG.US,D,20240925,000000,26.88,27.52,26.55,26.85,79172,0
+TWFG.US,D,20240926,000000,26.92,28.71,26.92,28.09,91491,0
+TWFG.US,D,20240927,000000,28.28,28.98,27.72,28.03,68196,0
+TWFG.US,D,20240930,000000,28.07,28.07,27.04,27.12,94409,0
+TWFG.US,D,20241001,000000,27.12,27.82,26.265,26.95,171285,0
+TWFG.US,D,20241002,000000,26.49,27.64,26.3,27.52,297211,0
+TWFG.US,D,20241003,000000,27.52,27.59,27.085,27.32,42055,0
+TWFG.US,D,20241004,000000,27.32,27.32,26.93,27.24,201503,0
+TWFG.US,D,20241007,000000,27.25,27.47,26.01,27.03,92757,0
+TWFG.US,D,20241008,000000,27,28.41,26.67,28.12,56419,0
+TWFG.US,D,20241009,000000,28.43,29.32,28.38,28.93,102583,0
+TWFG.US,D,20241010,000000,28.94,29.32,28.55,29.16,86081,0
+TWFG.US,D,20241011,000000,28.93,30,28.825,29.67,95609,0
+TWFG.US,D,20241014,000000,29.93,30.23,29.09,29.26,36232,0
+TWFG.US,D,20241015,000000,29.21,29.84,28.485,28.68,97797,0
+TWFG.US,D,20241016,000000,28.99,30.1,28.5,29.41,63515,0
+TWFG.US,D,20241017,000000,29.62,30.14,29.15,29.2,57812,0
+TWFG.US,D,20241018,000000,29.2,30.0333,29.0738,30.03,50850,0
+TWFG.US,D,20241021,000000,29.72,32.0599,29.72,31.06,125675,0
+TWFG.US,D,20241022,000000,31.06,31.06,29.97,30.05,94522,0
+TWFG.US,D,20241023,000000,29.8,30.62,29.4015,30.06,70738,0
+TWFG.US,D,20241024,000000,30.06,31.315,29.8,30.86,79459,0
+TWFG.US,D,20241025,000000,30.74,31.37,30.5,30.5,50982,0
+TWFG.US,D,20241028,000000,30.51,31.89,30.5,31.62,93132,0
+TWFG.US,D,20241029,000000,31.43,32.81,31.325,32.64,91608,0
+TWFG.US,D,20241030,000000,32.59,33.9,32.1,32.41,132295,0
+TWFG.US,D,20241031,000000,32.53,32.925,32.1,32.44,103847,0
+TWFG.US,D,20241101,000000,32,32.93,31.03,31.72,96479,0
+TWFG.US,D,20241104,000000,31.72,32.06,30.65,31.5,86182,0
+TWFG.US,D,20241105,000000,31.38,32.75,31.325,32.585,39725,0
+TWFG.US,D,20241106,000000,33.1,34.34,32.87,33.7,84591,0
+TWFG.US,D,20241107,000000,33.14,34.21,31.66,33.04,64429,0
+TWFG.US,D,20241108,000000,33.36,35.3968,32.8,33.37,80969,0
+TWFG.US,D,20241111,000000,34.55,36.5,33.415,33.62,168537,0
+TWFG.US,D,20241112,000000,33.71,34.69,32.33,32.99,189632,0
+TWFG.US,D,20241113,000000,32.64,33.8,31.61,31.61,64001,0
+TWFG.US,D,20241114,000000,31.62,32.08,30.01,30.87,90973,0
+TWFG.US,D,20241115,000000,31.28,31.78,30.06,31.14,70315,0
+TWFG.US,D,20241118,000000,30.93,32.63,30.93,32.01,106232,0
+TWFG.US,D,20241119,000000,32.05,32.505,31.36,32.26,60655,0
+TWFG.US,D,20241120,000000,32.42,33.06,31.98,32.68,57000,0
+TWFG.US,D,20241121,000000,32.56,33.81,32.15,33.41,136516,0
+TWFG.US,D,20241122,000000,33.71,35.72,32.6496,35.59,107173,0
+TWFG.US,D,20241125,000000,35.58,36.15,33.35,33.35,76418,0
+TWFG.US,D,20241126,000000,33.31,34,32.615,33.71,45943,0
+TWFG.US,D,20241127,000000,34.29,36.2968,34.06,35.34,88808,0
+TWFG.US,D,20241129,000000,35.4,35.975,35.04,35.31,64267,0
+TWFG.US,D,20241202,000000,35.47,35.68,34.53,35.4,43706,0
+TWFG.US,D,20241203,000000,35.25,35.6,32.8863,34.97,28411,0
+TWFG.US,D,20241204,000000,34.66,35.7,34.425,35.31,115585,0
+TWFG.US,D,20241205,000000,35.62,36.31,33.6601,33.75,103376,0
+TWFG.US,D,20241206,000000,33.61,33.705,32.57,33.05,84430,0
+TWFG.US,D,20241209,000000,33.56,33.56,30.94,31.86,158917,0
+TWFG.US,D,20241210,000000,31.94,32.49,31.33,31.41,115630,0
+TWFG.US,D,20241211,000000,31.44,31.44,29.12,30.16,737787,0
+TWFG.US,D,20241212,000000,30.09,30.99,29.85,30.29,319206,0
+TWFG.US,D,20241213,000000,30.53,31.46,30.3,30.81,255625,0
+TWFG.US,D,20241216,000000,30.32,31.135,29.77,30.36,178627,0
+TWFG.US,D,20241217,000000,30.25,30.765,29.14,29.255,95897,0
+TWFG.US,D,20241218,000000,29.23,30.02,27.6601,27.84,118586,0
+TWFG.US,D,20241219,000000,27.95,29.16,27.775,28.69,365562,0
+TWFG.US,D,20241220,000000,28.4,30.25,28.2,29.23,404744,0
+TWFG.US,D,20241223,000000,29.44,30.2,28.775,29.15,166811,0
+TWFG.US,D,20241224,000000,28.96,29.12,28.6,28.81,31171,0
+TWFG.US,D,20241226,000000,28.72,29.73,28.72,29.42,147582,0
+TWFG.US,D,20241227,000000,29.16,29.61,28.535,28.92,145179,0
+TWFG.US,D,20241230,000000,28.87,29.31,28.01,29.13,232735,0
+TWFG.US,D,20241231,000000,29.54,30.95,29.54,30.8,213326,0
+TWFG.US,D,20250102,000000,31.21,31.21,29.635,30,121718,0
+TWFG.US,D,20250103,000000,29.17,29.75,28.6354,29.7,118413,0
+TWFG.US,D,20250106,000000,29.8,30.15,28.51,28.54,114041,0
+TWFG.US,D,20250107,000000,28.86,28.9,27.44,28.17,161135,0
+TWFG.US,D,20250108,000000,28.02,28.14,27.03,27.12,153601,0
+TWFG.US,D,20250110,000000,26.98,29.02,26.51,28.84,160750,0
+TWFG.US,D,20250113,000000,28.63,29.53,28.11,28.42,117880,0
+TWFG.US,D,20250114,000000,28.43,29.4,28.43,29.2,58730,0
+TWFG.US,D,20250115,000000,29.66,30.34,29.1,29.6,75552,0
+TWFG.US,D,20250116,000000,29.89,30.9,29.42,30.46,52466,0
+TWFG.US,D,20250117,000000,30.59,31.32,30.24,30.7,71436,0
+TWFG.US,D,20250121,000000,30.29,31.4,30.25,30.38,56014,0
+TWFG.US,D,20250122,000000,30.13,30.815,29.5061,29.89,77374,0
+TWFG.US,D,20250123,000000,30.07,30.769,29.43,29.43,77330,0
+TWFG.US,D,20250124,000000,29.5,30.72,29,29.54,88069,0
+TWFG.US,D,20250127,000000,29.18,29.82,29.18,29.43,66196,0
+TWFG.US,D,20250128,000000,29.09,30.518,29.09,29.83,68049,0
+TWFG.US,D,20250129,000000,29.54,30.53,29.16,29.36,43936,0
+TWFG.US,D,20250130,000000,28.88,30.01,28.29,29.25,28919,0
+TWFG.US,D,20250131,000000,29.23,29.545,28.63,28.68,150227,0
+TWFG.US,D,20250203,000000,28.2,29.93,27.025,29.68,53954,0
+TWFG.US,D,20250204,000000,29.65,30.85,28.1,30.53,382438,0
+TWFG.US,D,20250205,000000,30.84,31.225,30.45,30.8,58063,0
+TWFG.US,D,20250206,000000,31,32.495,29.18,31.38,138836,0
+TWFG.US,D,20250207,000000,31.59,31.59,30.38,31.02,27000,0
+TWFG.US,D,20250210,000000,31.03,31.07,30.378,30.56,37147,0
+TWFG.US,D,20250211,000000,30.07,30.98,30,30.65,28315,0
+TWFG.US,D,20250212,000000,30.37,31.06,29.93,30.52,15019,0
+TWFG.US,D,20250213,000000,29.26,31.325,29.26,31.22,36558,0
+TWFG.US,D,20250214,000000,31.22,31.4,28.98,30.39,76537,0
+TWFG.US,D,20250218,000000,30.58,30.85,30.105,30.7,24941,0
+TWFG.US,D,20250219,000000,30.69,31.18,29.61,30,31320,0
+TWFG.US,D,20250220,000000,30.23,30.89,29.92,30.38,25088,0
+TWFG.US,D,20250221,000000,30.29,30.585,29.02,29.2,47644,0
+TWFG.US,D,20250224,000000,29.21,29.7,28.14,28.54,70262,0
+TWFG.US,D,20250225,000000,28.9,30.31,28.65,30,61731,0
+TWFG.US,D,20250226,000000,30.99,31.88,29.37,30.075,95679,0
+TWFG.US,D,20250227,000000,29.95,30.2,28.685,29.53,53277,0
+TWFG.US,D,20250228,000000,29.85,30.48,28.34,30.24,65887,0
+TWFG.US,D,20250303,000000,30.18,32.22,29.0931,32.22,45900,0
+TWFG.US,D,20250304,000000,31.75,32.71,30.85,32.09,45323,0
+TWFG.US,D,20250305,000000,31.81,32.115,31.245,31.87,27170,0
+TWFG.US,D,20250306,000000,31.75,31.75,30.255,30.76,45491,0
+TWFG.US,D,20250307,000000,30.45,30.805,29.13,30.01,60498,0
+TWFG.US,D,20250310,000000,29.89,30.2207,29.34,29.43,102507,0
+TWFG.US,D,20250311,000000,29.6,30.32,28.99,30.08,40916,0
+TWFG.US,D,20250312,000000,30.03,30.08,29.15,29.83,89745,0
+TWFG.US,D,20250313,000000,29.83,30.3,28.735,28.82,47752,0
+TWFG.US,D,20250314,000000,28.84,29.92,28.84,29.05,60438,0
+TWFG.US,D,20250317,000000,28.8,30.29,28.8,30.13,90307,0
+TWFG.US,D,20250318,000000,29.75,31.045,29.75,30.66,50881,0
+TWFG.US,D,20250319,000000,30.81,32,30.48,32,88800,0
+TWFG.US,D,20250320,000000,31.99,32.01,28.8,30.15,123316,0
+TWFG.US,D,20250321,000000,29.71,31.1,29.535,30.11,83462,0
+TWFG.US,D,20250324,000000,31.53,33,29.44,30.55,130905,0
+TWFG.US,D,20250325,000000,30.57,30.57,28.8,29.91,148319,0
+TWFG.US,D,20250326,000000,29.91,30.84,29.26,29.93,102975,0
+TWFG.US,D,20250327,000000,29.97,30.86,29.36,30.49,191384,0
+TWFG.US,D,20250328,000000,30.5,31.38,29.8,30.5,122648,0
+TWFG.US,D,20250331,000000,30.36,30.92,29.835,30.91,80385,0
+TWFG.US,D,20250401,000000,30.77,31.48,29.625,30.44,127846,0
+TWFG.US,D,20250402,000000,30.19,31.36,30.19,31.36,96937,0
+TWFG.US,D,20250403,000000,30.32,31.44,30.32,30.8,48302,0
+TWFG.US,D,20250404,000000,30.25,31.18,28.48,29.58,94242,0
+TWFG.US,D,20250407,000000,28.23,29.07,26.5,27.91,343297,0
+TWFG.US,D,20250408,000000,28.75,29.495,27.49,27.75,72079,0
+TWFG.US,D,20250409,000000,27.02,30.76,27.02,30.2,152236,0
+TWFG.US,D,20250410,000000,30,30.6,28.78,29.515,81194,0
+TWFG.US,D,20250411,000000,29.8,31.395,28.825,31.25,136249,0
+TWFG.US,D,20250414,000000,31.82,33.135,31.25,32.41,85955,0
+TWFG.US,D,20250415,000000,32.27,33.99,32.2,33.45,67487,0
+TWFG.US,D,20250416,000000,34,34,32.3,33.065,69868,0
+TWFG.US,D,20250417,000000,32.8,33.74,32.8,33.51,56915,0
+TWFG.US,D,20250421,000000,33.17,34.01,31.84,31.98,139059,0
+TWFG.US,D,20250422,000000,32.66,33.735,32.2,33.32,39009,0
+TWFG.US,D,20250423,000000,34,34.42,33.11,33.37,86240,0
+TWFG.US,D,20250424,000000,33.3,34.09,31.61,32.645,192720,0
+TWFG.US,D,20250425,000000,32.33,32.375,30.85,31.29,360485,0
+TWFG.US,D,20250428,000000,31.18,31.925,31,31,87218,0
+TWFG.US,D,20250429,000000,31,32.1,31,31.56,88182,0
+TWFG.US,D,20250430,000000,31.21,31.9459,30.74,31.68,117136,0
+TWFG.US,D,20250501,000000,31.47,32.43,31.01,31.62,125394,0
+TWFG.US,D,20250502,000000,31.63,33,31.63,32.685,35699,0
+TWFG.US,D,20250505,000000,31.92,33.21,31.54,32.69,63976,0
+TWFG.US,D,20250506,000000,32.4,32.98,32.37,32.81,29231,0
+TWFG.US,D,20250507,000000,32.98,33.69,32.315,32.63,72310,0
+TWFG.US,D,20250508,000000,32.92,33.005,31.96,32.05,66395,0
+TWFG.US,D,20250509,000000,32.05,33.01,31.74,32.24,42985,0
+TWFG.US,D,20250512,000000,32.5,32.847,32.075,32.79,43752,0
+TWFG.US,D,20250513,000000,32.87,33.68,32.2,32.46,51134,0
+TWFG.US,D,20250514,000000,32.23,33.13,31.84,32.26,63458,0
+TWFG.US,D,20250515,000000,32.46,34,32.46,33.99,75933,0
+TWFG.US,D,20250516,000000,33.9,34.73,32.72,33.8,115173,0
+TWFG.US,D,20250519,000000,33.8,34.85,33.165,33.91,83273,0
+TWFG.US,D,20250520,000000,33.78,35.64,33.3,35.33,153450,0
+TWFG.US,D,20250521,000000,35.33,36.23,34.45,35,126701,0
+TWFG.US,D,20250522,000000,34.81,35.6,34.14,34.95,75716,0
+TWFG.US,D,20250523,000000,34.78,36.315,34.78,35.15,36234,0
+TWFG.US,D,20250527,000000,35.34,35.7,34.72,35.28,51482,0
+TWFG.US,D,20250528,000000,35.06,35.415,34.925,35.09,20762,0
+TWFG.US,D,20250529,000000,35.49,36.6698,34.54,34.89,44132,0
+TWFG.US,D,20250530,000000,35,35.89,34.55,35.01,28812,0
+TWFG.US,D,20250602,000000,35.1,36.85,34.7,35.25,56612,0
+TWFG.US,D,20250603,000000,35.02,35.8,34.62,35.25,28124,0
+TWFG.US,D,20250604,000000,35.43,35.66,34.885,35.16,42450,0
+TWFG.US,D,20250605,000000,35.01,35.355,34.73,35.01,52928,0
+TWFG.US,D,20250606,000000,34.96,36.2,34.85,35.5,52897,0
+TWFG.US,D,20250609,000000,35.82,36.05,34.76,35.58,104424,0
+TWFG.US,D,20250610,000000,35.84,36.55,35.02,35.25,47263,0
+TWFG.US,D,20250611,000000,35.26,35.8346,34.5,34.5,61423,0
+TWFG.US,D,20250612,000000,34.955,36.1,34.325,35.78,189775,0
+TWFG.US,D,20250613,000000,35.6,35.6,34.535,34.94,76712,0
+TWFG.US,D,20250616,000000,35.5975,35.79,34.6697,35.3,48198,0
+TWFG.US,D,20250617,000000,34.765,34.84,33.01,34.16,72050,0
+TWFG.US,D,20250618,000000,34.04,35.44,33.49,34.86,104697,0
+TWFG.US,D,20250620,000000,34.89,35.51,34.675,35.25,212061,0
+TWFG.US,D,20250623,000000,35.36,36.7933,35.15,36.04,76359,0
+TWFG.US,D,20250624,000000,36.36,36.45,35.34,35.37,73041,0
+TWFG.US,D,20250625,000000,35.12,35.7,34.26,34.39,83588,0
+TWFG.US,D,20250626,000000,34.49,34.96,34,34.61,150865,0
+TWFG.US,D,20250627,000000,34.62,35.41,33.78,35,168522,0
+TWFG.US,D,20250630,000000,35.11,35.96,34.355,35,410294,0
+TWFG.US,D,20250701,000000,34.99,35.505,34.75,35.01,221093,0
+TWFG.US,D,20250702,000000,35.18,35.35,34.07,34.505,173915,0
+TWFG.US,D,20250703,000000,34.41,35.39,34.41,35.37,68976,0
+TWFG.US,D,20250707,000000,35.08,35.69,34.5,35.41,151791,0
+TWFG.US,D,20250708,000000,35.5,35.5,34.3,34.31,47060,0
+TWFG.US,D,20250709,000000,34.69,34.75,33.7,33.86,48197,0
+TWFG.US,D,20250710,000000,34.04,34.68,33.28,33.83,57337,0
+TWFG.US,D,20250711,000000,33.72,33.85,32.69,32.69,34924,0
+TWFG.US,D,20250714,000000,32.6,33.59,32.6,32.95,52253,0
+TWFG.US,D,20250715,000000,33.04,33.49,32.62,32.71,53487,0
+TWFG.US,D,20250716,000000,32.75,33.4,32.75,32.95,31495,0
+TWFG.US,D,20250717,000000,33.18,33.33,32.91,33.16,32657,0
+TWFG.US,D,20250718,000000,33.42,34.09,32.785,32.98,58930,0
+TWFG.US,D,20250721,000000,32.88,33.52,31.67,32.19,60601,0
+TWFG.US,D,20250722,000000,32.55,32.65,31.6,32.22,35674,0
+TWFG.US,D,20250723,000000,32.26,32.26,31.77,32.14,40541,0
+TWFG.US,D,20250724,000000,31.86,31.86,30.32,30.52,147205,0
+TWFG.US,D,20250725,000000,30.85,31.48,30.845,31,50770,0
+TWFG.US,D,20250728,000000,31.14,32.26,30.6207,31.1,60842,0
+TWFG.US,D,20250729,000000,31.41,31.41,29.925,30.08,95432,0
+TWFG.US,D,20250730,000000,30.19,31.8,29.67,30.31,106980,0
+TWFG.US,D,20250731,000000,30.16,31.14,30,30.87,149961,0
+TWFG.US,D,20250801,000000,30.53,30.88,29.13,29.37,58435,0
+TWFG.US,D,20250804,000000,29.42,30.57,29.27,29.59,49825,0
+TWFG.US,D,20250805,000000,30.29,30.96,28.7,28.97,129275,0
+TWFG.US,D,20250806,000000,28.86,31.07,27.93,28.07,109804,0
+TWFG.US,D,20250807,000000,28.14,29.595,27.08,27.19,118922,0
+TWFG.US,D,20250808,000000,27.15,30.465,25.665,25.83,374520,0
+TWFG.US,D,20250811,000000,26,27.99,25.99,27.15,239989,0
+TWFG.US,D,20250812,000000,27.59,27.59,26.36,26.76,97977,0
+TWFG.US,D,20250813,000000,25.25,29.17,24.5,28.35,362011,0
+TWFG.US,D,20250814,000000,27.95,28.44,27.01,28.01,202690,0
+TWFG.US,D,20250815,000000,28.27,28.625,27.96,28.49,289141,0
+TWFG.US,D,20250818,000000,28.36,28.43,27.4,27.87,257972,0
+TWFG.US,D,20250819,000000,27.85,29.09,27.85,29.04,169866,0
+TWFG.US,D,20250820,000000,29.18,29.18,27.93,28.03,210291,0
+TWFG.US,D,20250821,000000,28.04,28.78,28.04,28.25,118649,0
+TWFG.US,D,20250822,000000,28.3,29.4508,28.24,29.41,191405,0
+TWFG.US,D,20250825,000000,29.49,29.7,28.23,28.595,134778,0
+TWFG.US,D,20250826,000000,28.5,28.86,27.36,27.43,87122,0
+TWFG.US,D,20250827,000000,27.405,27.98,27.1,27.97,91518,0
+TWFG.US,D,20250828,000000,27.97,28.99,26.6274,27,425089,0
+TWFG.US,D,20250829,000000,27.12,27.42,26.28,26.445,157057,0
+TWFG.US,D,20250902,000000,26.18,27,26.12,26.6,268036,0
+TWFG.US,D,20250903,000000,26.49,27.16,26.46,26.81,122260,0
+TWFG.US,D,20250904,000000,26.72,27.05,26.24,26.51,94118,0
+TWFG.US,D,20250905,000000,26.56,26.68,25.47,25.84,103033,0
+TWFG.US,D,20250908,000000,25.83,26.5,25.73,26.25,112989,0
+TWFG.US,D,20250909,000000,26.06,26.385,24.86,24.89,64564,0
+TWFG.US,D,20250910,000000,24.86,25.05,23.735,24.1,110712,0
+TWFG.US,D,20250911,000000,24.07,24.95,24.07,24.945,93856,0
+TWFG.US,D,20250912,000000,24.84,25.215,24.45,24.57,55446,0
+TWFG.US,D,20250915,000000,24.57,24.86,23.68,23.79,155373,0
+TWFG.US,D,20250916,000000,23.79,24.6,23.52,24.49,103202,0
+TWFG.US,D,20250917,000000,24.59,25.55,24.59,25.07,134835,0
+TWFG.US,D,20250918,000000,25.17,25.61,24.85,25.26,106154,0
+TWFG.US,D,20250919,000000,25.48,25.555,24.83,25.1,220588,0
+TWFG.US,D,20250922,000000,25.07,26.07,24.985,25.97,116638,0
+TWFG.US,D,20250923,000000,25.78,26.61,25.78,26.5,150525,0
+TWFG.US,D,20250924,000000,26.66,27.71,26.01,26.58,269215,0
+TWFG.US,D,20250925,000000,26.5,28.49,25.7,26.72,336311,0
+TWFG.US,D,20250926,000000,26.91,27.35,26.425,27.01,145046,0
+TWFG.US,D,20250929,000000,27,27.97,26.42,26.92,165268,0
+TWFG.US,D,20250930,000000,27.02,27.57,26.73,27.44,142121,0
+TWFG.US,D,20251001,000000,27.47,27.845,25.755,26.51,235956,0
+TWFG.US,D,20251002,000000,26.51,27.489,26.08,27.46,69576,0
+TWFG.US,D,20251003,000000,27.66,28.76,27.04,28.08,192191,0
+TWFG.US,D,20251006,000000,28.34,28.48,27.98,28.41,138029,0
+TWFG.US,D,20251007,000000,28.41,28.99,27.88,28.19,230832,0
+TWFG.US,D,20251008,000000,28.04,28.37,27.36,27.5,179790,0
+TWFG.US,D,20251009,000000,27.23,27.585,26.9,26.9,78723,0
+TWFG.US,D,20251010,000000,26.98,27.675,26.35,26.82,119140,0
+TWFG.US,D,20251013,000000,27.09,27.195,25.96,26.2,93200,0
+TWFG.US,D,20251014,000000,26.11,27.06,25.82,27.06,95380,0
+TWFG.US,D,20251015,000000,27.02,27.2,26.04,26.24,132133,0
+TWFG.US,D,20251016,000000,26.16,26.19,25.24,25.73,152444,0
+TWFG.US,D,20251017,000000,25.73,26.12,25.42,25.76,66153,0
+TWFG.US,D,20251020,000000,25.97,25.97,25.28,25.31,45408,0
+TWFG.US,D,20251021,000000,25.32,26.72,25.2,26.6,165670,0
+TWFG.US,D,20251022,000000,26.55,26.55,25.305,25.48,100371,0
+TWFG.US,D,20251023,000000,25.63,26.49,25.29,26.33,101589,0
+TWFG.US,D,20251024,000000,26.33,26.46,26.07,26.24,42813,0
+TWFG.US,D,20251027,000000,26.41,26.41,25.932,26.11,52827,0
+TWFG.US,D,20251028,000000,26.22,26.48,25.305,25.46,83176,0
+TWFG.US,D,20251029,000000,25.37,25.37,24.18,24.325,76834,0
+TWFG.US,D,20251030,000000,24.23,24.79,24.22,24.38,68697,0
+TWFG.US,D,20251031,000000,24.38,24.96,24.2,24.36,55912,0
+TWFG.US,D,20251103,000000,23.86,24.3,23.73,24.14,54502,0
+TWFG.US,D,20251104,000000,24.15,24.64,24.02,24.41,55274,0
+TWFG.US,D,20251105,000000,24.33,25.51,24.33,25.05,105046,0
+TWFG.US,D,20251106,000000,25.19,25.19,24.62,24.75,61154,0
+TWFG.US,D,20251107,000000,24.85,25.44,24.55,25.36,128793,0
+TWFG.US,D,20251110,000000,25.48,25.92,24.87,25.17,160972,0
+TWFG.US,D,20251111,000000,25.35,26.11,24.83,26.03,134084,0
+TWFG.US,D,20251112,000000,25.87,26.8,25.51,26.55,100532,0
+TWFG.US,D,20251113,000000,26.95,28.34,26.81,27.25,167698,0
+TWFG.US,D,20251114,000000,27.17,28.35,26.665,26.9,86700,0
+TWFG.US,D,20251117,000000,26.9,27.78,26.9,27.1,89647,0
+TWFG.US,D,20251118,000000,27.16,28.57,27.155,28.48,110596,0
+TWFG.US,D,20251119,000000,28.4,28.5,27.805,27.955,121113,0
+TWFG.US,D,20251120,000000,28.08,28.86,27.65,28.26,125872,0
+TWFG.US,D,20251121,000000,28.5,28.5237,27.85,27.97,81852,0
+TWFG.US,D,20251124,000000,27.81,28.36,27.075,27.655,105509,0
+TWFG.US,D,20251125,000000,27.88,28.7,27.26,28.26,82888,0
+TWFG.US,D,20251126,000000,28.33,28.797299,27.85,28.59,71471,0
+TWFG.US,D,20251128,000000,28.33,28.82,28.04,28.41,54796,0
+TWFG.US,D,20251201,000000,28.2,28.87,28.005,28.09,58413,0
+TWFG.US,D,20251202,000000,28.32,28.35,27.4,28.18,90952,0
+TWFG.US,D,20251203,000000,28.4,28.4,27.64,28.28,132971,0
+TWFG.US,D,20251204,000000,28.27,28.7,27.63,28.54,80125,0
+TWFG.US,D,20251205,000000,28.74,28.845,27.8,27.83,93113,0
+TWFG.US,D,20251208,000000,27.98,28.07,26.89,27.05,109229,0
+TWFG.US,D,20251209,000000,27.15,28.11,27.09,28.05,210356,0
+TWFG.US,D,20251210,000000,27.9,28.19,27.72,27.77,102784,0
+TWFG.US,D,20251211,000000,27.885,28.77,27.885,28.71,68540,0
+TWFG.US,D,20251212,000000,28.71,29.8,28.71,28.99,45523,0
+TWFG.US,D,20251215,000000,29.27,29.27,28.43,28.5,32258,0
+TWFG.US,D,20251216,000000,28.6,28.91,27.17,28.27,61455,0
+TWFG.US,D,20251217,000000,28.27,28.5776,28.01,28.03,64206,0
+TWFG.US,D,20251218,000000,28.18,28.68,28.055,28.26,34330,0
+TWFG.US,D,20251219,000000,28.44,28.83,28.23,28.6,86947,0
+TWFG.US,D,20251222,000000,28.52,29.2451,28.52,28.92,26434,0
+TWFG.US,D,20251223,000000,28.64,29.31,28.59,28.99,37271,0
+TWFG.US,D,20251224,000000,29.19,29.47,28.95,29.01,15382,0
+TWFG.US,D,20251226,000000,29.01,29.3,28.275,29.12,55822,0
+TWFG.US,D,20251229,000000,29.09,29.46,29.005,29.21,69090,0
+TWFG.US,D,20251230,000000,29.19,29.27,28.61,28.63,55088,0
+TWFG.US,D,20251231,000000,28.63,29.15,28.4,28.77,78982,0
+TWFG.US,D,20260102,000000,28.57,29.99,27.5,28,119638,0
+TWFG.US,D,20260105,000000,27.83,28.84,27.14,28.36,58690,0
+TWFG.US,D,20260106,000000,28.51,28.51,27.6392,27.8,38078,0
+TWFG.US,D,20260107,000000,27.97,27.97,27,27.51,64237,0
+TWFG.US,D,20260108,000000,27.49,28.5769,27.49,28.02,56322,0
+TWFG.US,D,20260109,000000,28.23,28.44,27.615,28.01,72199,0
+TWFG.US,D,20260112,000000,27.78,28.415,26.98,27.64,107742,0
+TWFG.US,D,20260113,000000,27.79,28.2,26.44,26.59,135122,0
+TWFG.US,D,20260114,000000,26.41,27.01,25.76,26.92,131159,0
+TWFG.US,D,20260115,000000,27.08,27.08,26.37,26.37,44817,0
+TWFG.US,D,20260116,000000,26.19,26.22,25.6,25.67,49348,0
+TWFG.US,D,20260120,000000,25.4,26.02,25.2,25.42,48733,0
+TWFG.US,D,20260121,000000,25.67,26.355,24.7923,25.78,63226,0
+TWFG.US,D,20260122,000000,25.96,26.4,25.55,25.88,39991,0
+TWFG.US,D,20260123,000000,26.3,26.3,25.23,25.85,51742,0
+TWFG.US,D,20260126,000000,25.81,26.885,25.76,26.88,64562,0
+TWFG.US,D,20260127,000000,26.68,26.68,25.15,25.22,133017,0
+TWFG.US,D,20260128,000000,25.29,26.245,25,25.39,67036,0
+TWFG.US,D,20260129,000000,25.5,25.7,24.28,24.68,160143,0
+TWFG.US,D,20260130,000000,24.65,25.19,24.28,24.99,68309,0
+TWFG.US,D,20260202,000000,24.36,25.87,24.12,25.3,105385,0
+TWFG.US,D,20260203,000000,25.43,25.755,24.495,25.28,102111,0
+TWFG.US,D,20260204,000000,25.3,26.17,24.71,25.39,90490,0
+TWFG.US,D,20260205,000000,25.18,26.8,25.015,25.67,100245,0
+TWFG.US,D,20260206,000000,25.77,27,24.62,25.91,95973,0
+TWFG.US,D,20260209,000000,25.97,25.97,23.51,23.95,164004,0
+TWFG.US,D,20260210,000000,23.86,24.525,22.1,22.28,411971,0
+TWFG.US,D,20260211,000000,22.4,23.765,20.05,20.31,306340,0
+TWFG.US,D,20260212,000000,20.3,20.77,18.5,20.38,577720,0
+TWFG.US,D,20260213,000000,20.34,20.45,18.015,18.36,261576,0
+TWFG.US,D,20260217,000000,18.55,19.7,17.7,18.25,283523,0
+TWFG.US,D,20260218,000000,18.54,18.54,16.975,17.52,225188,0
diff --git a/daily/us/nasdaq stocks/3/txg.us.txt b/daily/us/nasdaq stocks/3/txg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b07ed81fd52437e8a05b3463a9b82e69b4596683
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/txg.us.txt	
@@ -0,0 +1,1618 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXG.US,D,20190912,000000,54,58,51,52.75,7326286,0
+TXG.US,D,20190913,000000,52.75,54.355,49.15,52.27,1025218,0
+TXG.US,D,20190916,000000,52.45,56,52.01,55.2,269867,0
+TXG.US,D,20190917,000000,56.21,60.9,55.4227,56.78,602753,0
+TXG.US,D,20190918,000000,56.85,62.27,55.65,62,1590198,0
+TXG.US,D,20190919,000000,62.81,63.3752,61.03,61.12,425182,0
+TXG.US,D,20190920,000000,61.71,62.42,59.82,60.5,392018,0
+TXG.US,D,20190923,000000,60.22,61.485,59.94,60.33,137223,0
+TXG.US,D,20190924,000000,61,61,54,54.3,713785,0
+TXG.US,D,20190925,000000,54.46,55.88,52.5627,52.76,261234,0
+TXG.US,D,20190926,000000,52.78,53.69,46.62,49.99,596379,0
+TXG.US,D,20190927,000000,51.13,55,50.7,51.03,621292,0
+TXG.US,D,20190930,000000,51.05,52,49.25,50.4,168913,0
+TXG.US,D,20191001,000000,50.51,51.92,46,47.03,536295,0
+TXG.US,D,20191002,000000,46.78,47.23,45.11,46.07,519610,0
+TXG.US,D,20191003,000000,46.77,48.24,45.75,48.12,703884,0
+TXG.US,D,20191004,000000,48,53.34,47.82,51.45,322434,0
+TXG.US,D,20191007,000000,52.1,53.22,49.03,50.36,476614,0
+TXG.US,D,20191008,000000,50,51.27,49,49.55,285066,0
+TXG.US,D,20191009,000000,49.63,51.525,49.575,50.01,201132,0
+TXG.US,D,20191010,000000,50.55,50.55,48.1001,48.44,222083,0
+TXG.US,D,20191011,000000,48.41,50.22,48.12,49.3,135709,0
+TXG.US,D,20191014,000000,49.31,51.2199,49,50.26,83555,0
+TXG.US,D,20191015,000000,50.5,51.65,48.51,48.66,157427,0
+TXG.US,D,20191016,000000,48.54,51.75,48.5026,51.13,139458,0
+TXG.US,D,20191017,000000,51.08,52.32,50.11,51.89,130965,0
+TXG.US,D,20191018,000000,51.61,54.23,51.32,52.5,169970,0
+TXG.US,D,20191021,000000,52.49,56.5,52.1456,53.36,161613,0
+TXG.US,D,20191022,000000,53.35,56,52.9787,54.63,130965,0
+TXG.US,D,20191023,000000,54.99,58.96,54.65,58.63,188393,0
+TXG.US,D,20191024,000000,58.63,59.1,54.88,56.82,91063,0
+TXG.US,D,20191025,000000,57.44,58.8996,51.49,52.5,127685,0
+TXG.US,D,20191028,000000,52.78,56.55,52.78,56.05,115829,0
+TXG.US,D,20191029,000000,55.97,56,54.5,54.76,55169,0
+TXG.US,D,20191030,000000,55.33,58.99,55.12,57.7,173324,0
+TXG.US,D,20191031,000000,58.44,59.0835,56.8417,58,83361,0
+TXG.US,D,20191101,000000,58.49,58.5999,56.955,58.25,139931,0
+TXG.US,D,20191104,000000,58.66,60.67,57.3,57.83,151560,0
+TXG.US,D,20191105,000000,57.84,58.72,55.2,55.33,72311,0
+TXG.US,D,20191106,000000,55.58,57.7008,53.85,54.06,118346,0
+TXG.US,D,20191107,000000,55.93,55.97,52.03,55.28,170198,0
+TXG.US,D,20191108,000000,54.74,56.01,51.155,55.72,481395,0
+TXG.US,D,20191111,000000,55.88,61.28,55.88,60.3,312601,0
+TXG.US,D,20191112,000000,60.4,61.09,58.21,59.65,133722,0
+TXG.US,D,20191113,000000,59.31,61.1756,59.2452,60.95,113540,0
+TXG.US,D,20191114,000000,60.62,64.61,59,63.5,356627,0
+TXG.US,D,20191115,000000,63.7,68.185,63,67.85,135341,0
+TXG.US,D,20191118,000000,67.85,68.3638,60.51,61.34,344380,0
+TXG.US,D,20191119,000000,61.85,65,61.85,64.41,275360,0
+TXG.US,D,20191120,000000,63.89,65.88,62.2001,63.55,91540,0
+TXG.US,D,20191121,000000,64.08,64.25,61.04,61.81,99026,0
+TXG.US,D,20191122,000000,61.99,64.38,61.99,63.86,115711,0
+TXG.US,D,20191125,000000,64.16,67.49,64.16,66,212531,0
+TXG.US,D,20191126,000000,66,67.4355,64.04,64.04,168583,0
+TXG.US,D,20191127,000000,64.24,65,62.32,62.55,100686,0
+TXG.US,D,20191129,000000,62.67,65.47,62.53,64.89,39809,0
+TXG.US,D,20191202,000000,65.94,65.95,63.56,64.75,69177,0
+TXG.US,D,20191203,000000,63.91,65.49,63.7344,64.96,58424,0
+TXG.US,D,20191204,000000,65.3,65.5903,63.31,63.55,91213,0
+TXG.US,D,20191205,000000,63.67,63.82,60.05,62.61,158366,0
+TXG.US,D,20191206,000000,62.69,63.9,61.51,63.41,131800,0
+TXG.US,D,20191209,000000,63.81,65.35,62.92,63.2,178670,0
+TXG.US,D,20191210,000000,63.25,66.99,62.63,65.95,254619,0
+TXG.US,D,20191211,000000,66.55,67.069,62.95,65.16,252920,0
+TXG.US,D,20191212,000000,64.7,66.0716,61,61.54,181013,0
+TXG.US,D,20191213,000000,62.05,63.21,60.61,60.97,113106,0
+TXG.US,D,20191216,000000,61.25,62.92,61.03,61.99,203450,0
+TXG.US,D,20191217,000000,62.36,62.67,61.39,62.02,178852,0
+TXG.US,D,20191218,000000,62.04,71.98,61.585,69.71,365094,0
+TXG.US,D,20191219,000000,69.56,69.56,56.47,61.73,785670,0
+TXG.US,D,20191220,000000,64.61,74.961,63.2201,73.82,1224281,0
+TXG.US,D,20191223,000000,74,88.98,72.2213,79.54,970068,0
+TXG.US,D,20191224,000000,78.66,80.98,78.03,79.44,107274,0
+TXG.US,D,20191226,000000,79.51,81.96,74.26,74.45,188706,0
+TXG.US,D,20191227,000000,74.94,80.65,74.94,78.15,322681,0
+TXG.US,D,20191230,000000,78.15,79.16,74.54,76.13,149648,0
+TXG.US,D,20191231,000000,76,77.245,74.62,76.25,164801,0
+TXG.US,D,20200102,000000,76.91,77.99,71.48,72.83,220198,0
+TXG.US,D,20200103,000000,71.52,76.1884,70.58,75.56,288316,0
+TXG.US,D,20200106,000000,75.27,77.35,73.56,75.55,220670,0
+TXG.US,D,20200107,000000,76,77.28,75.32,75.98,182702,0
+TXG.US,D,20200108,000000,76.09,76.9498,72.74,74.84,172146,0
+TXG.US,D,20200109,000000,75.58,77.94,75.5,77.17,183648,0
+TXG.US,D,20200110,000000,77.64,83.55,77.1341,79.75,295837,0
+TXG.US,D,20200113,000000,80.85,84.71,80.524,83.72,196765,0
+TXG.US,D,20200114,000000,83.81,85.14,81.64,84.61,152147,0
+TXG.US,D,20200115,000000,85.46,90.37,85.14,85.8,308071,0
+TXG.US,D,20200116,000000,86.82,87.15,84.01,85.89,126018,0
+TXG.US,D,20200117,000000,86.11,87.7579,80.27,83.63,140668,0
+TXG.US,D,20200121,000000,84.99,88.86,83.01,87.75,207616,0
+TXG.US,D,20200122,000000,89.54,96.7377,89.2,91.81,395216,0
+TXG.US,D,20200123,000000,92.35,95.06,90,95.06,197343,0
+TXG.US,D,20200124,000000,95.46,101,94.1575,100.79,328164,0
+TXG.US,D,20200127,000000,99.76,104.893,97.02,103.21,334901,0
+TXG.US,D,20200128,000000,104.62,108.27,103.298,106.62,245356,0
+TXG.US,D,20200129,000000,107.78,108.359,98.03,99.29,284832,0
+TXG.US,D,20200130,000000,99,99.27,89.68,93.55,370312,0
+TXG.US,D,20200131,000000,93.8,96.74,89.11,91.39,214731,0
+TXG.US,D,20200203,000000,91.25,96.6641,91,93.82,141160,0
+TXG.US,D,20200204,000000,95.46,96.01,90.225,90.72,152517,0
+TXG.US,D,20200205,000000,91.13,93.1123,90.03,92.01,114336,0
+TXG.US,D,20200206,000000,92.27,95.33,90.525,91.19,125780,0
+TXG.US,D,20200207,000000,92.7,93,86.16,88.98,222451,0
+TXG.US,D,20200210,000000,89.46,91.42,87.495,88.37,97814,0
+TXG.US,D,20200211,000000,88.87,90.01,83.53,87.25,286737,0
+TXG.US,D,20200212,000000,86.56,87.21,84.8992,86.66,137853,0
+TXG.US,D,20200213,000000,87.7,90.77,86.04,86.77,121850,0
+TXG.US,D,20200214,000000,87.67,94.28,86.35,92.57,265645,0
+TXG.US,D,20200218,000000,93.01,93.86,86.646,90.22,290265,0
+TXG.US,D,20200219,000000,86.41,93.8,82.1,90.6,992275,0
+TXG.US,D,20200220,000000,90.39,90.99,84,85.44,278961,0
+TXG.US,D,20200221,000000,85.06,85.4745,78.68,82,618359,0
+TXG.US,D,20200224,000000,78.77,80.61,75.54,79.95,306467,0
+TXG.US,D,20200225,000000,79.24,80,72.75,73.57,559782,0
+TXG.US,D,20200226,000000,73.96,80.23,73.01,75.18,434314,0
+TXG.US,D,20200227,000000,72.71,76.5,71.17,72.73,226112,0
+TXG.US,D,20200228,000000,70.03,79.83,70.03,79.7,314878,0
+TXG.US,D,20200302,000000,80.44,81.48,75.02,79.37,418703,0
+TXG.US,D,20200303,000000,79.52,81.14,75,76.95,331784,0
+TXG.US,D,20200304,000000,78.71,78.71,72.87,77.42,354791,0
+TXG.US,D,20200305,000000,77.3,78.1726,71.59,72.59,340086,0
+TXG.US,D,20200306,000000,69.42,71.5,62.06,71.28,3934680,0
+TXG.US,D,20200309,000000,63.52,68.32,62.51,65.29,721022,0
+TXG.US,D,20200310,000000,65.95,67.18,60.9,66.5,921766,0
+TXG.US,D,20200311,000000,62.91,64,57.41,60.76,1066856,0
+TXG.US,D,20200312,000000,55.12,59.995,50.81,59.6,661268,0
+TXG.US,D,20200313,000000,60,62.69,55.56,57.36,726143,0
+TXG.US,D,20200316,000000,51,60.99,51,55.55,693479,0
+TXG.US,D,20200317,000000,55.47,61.71,53.85,59.88,430657,0
+TXG.US,D,20200318,000000,57.55,59.49,54.39,58,584510,0
+TXG.US,D,20200319,000000,57.07,58.5,51.965,55,1125751,0
+TXG.US,D,20200320,000000,53.78,56.78,52.51,55.78,1342463,0
+TXG.US,D,20200323,000000,55.56,55.9854,48.78,51.57,1261428,0
+TXG.US,D,20200324,000000,53.75,57.81,53.75,57.11,694187,0
+TXG.US,D,20200325,000000,57.01,62.59,55.18,59.99,535119,0
+TXG.US,D,20200326,000000,60,63.99,59.99,61.04,307447,0
+TXG.US,D,20200327,000000,60.4,62.1,59.25,59.99,148529,0
+TXG.US,D,20200330,000000,61.16,63.84,58.055,62.8,418759,0
+TXG.US,D,20200331,000000,63.36,63.36,60.32,62.32,286194,0
+TXG.US,D,20200401,000000,59.8,60.96,57.01,58.39,424543,0
+TXG.US,D,20200402,000000,58.12,60.65,56.81,59.74,344168,0
+TXG.US,D,20200403,000000,59.45,61.4,58.04,58.69,422222,0
+TXG.US,D,20200406,000000,59.13,62.5,59.13,62.27,628943,0
+TXG.US,D,20200407,000000,62.96,63.05,58.11,60.85,607171,0
+TXG.US,D,20200408,000000,60.33,64.55,59.36,64.32,494420,0
+TXG.US,D,20200409,000000,64.99,66.3056,62.7769,65.92,595130,0
+TXG.US,D,20200413,000000,66.4,67.48,62.7,64.89,353073,0
+TXG.US,D,20200414,000000,64.22,67,62.87,66.75,949947,0
+TXG.US,D,20200415,000000,66.12,67.48,64.65,66.8,396333,0
+TXG.US,D,20200416,000000,67.48,68.72,66.26,68.5,452158,0
+TXG.US,D,20200417,000000,69.48,71.91,69.28,71.16,676031,0
+TXG.US,D,20200420,000000,68.42,74.98,67.75,74.2,692412,0
+TXG.US,D,20200421,000000,74.48,75.42,73.545,74.58,738500,0
+TXG.US,D,20200422,000000,76.57,76.57,75.01,76,647756,0
+TXG.US,D,20200423,000000,75.4,76.42,72.82,73.94,631885,0
+TXG.US,D,20200424,000000,73.08,74.52,72.775,74,701685,0
+TXG.US,D,20200427,000000,75,76.77,74.09,76.19,1117800,0
+TXG.US,D,20200428,000000,76.72,77.44,75.305,76.26,522170,0
+TXG.US,D,20200429,000000,77.4,82.36,76.25,81.75,1096315,0
+TXG.US,D,20200430,000000,81.06,82.4,78.66,79.87,577030,0
+TXG.US,D,20200501,000000,78.51,79.8,76.01,78.41,613999,0
+TXG.US,D,20200504,000000,78.33,78.94,76.82,77.91,360230,0
+TXG.US,D,20200505,000000,79.13,80.1388,77.59,78.17,664096,0
+TXG.US,D,20200506,000000,78.29,79.5,77.03,78.7,352083,0
+TXG.US,D,20200507,000000,79.51,81.47,78.405,80.81,599343,0
+TXG.US,D,20200508,000000,80.98,84.4,80.5,82.96,532876,0
+TXG.US,D,20200511,000000,83,85.12,82.08,82.1,786340,0
+TXG.US,D,20200512,000000,79.55,83,74,82.59,1392465,0
+TXG.US,D,20200513,000000,81.01,83.5,78.37,80.08,948558,0
+TXG.US,D,20200514,000000,74.53,79.37,72.36,78.97,1387959,0
+TXG.US,D,20200515,000000,78.08,80,77.6,77.95,520272,0
+TXG.US,D,20200518,000000,78,80.97,76.92,77.2,879493,0
+TXG.US,D,20200519,000000,77.3,79.7141,77.3,78.2,1019612,0
+TXG.US,D,20200520,000000,79,80.5,77.71,78,1054333,0
+TXG.US,D,20200521,000000,78.16,78.47,75.33,76,512825,0
+TXG.US,D,20200522,000000,75.59,75.59,72.04,74.85,1056012,0
+TXG.US,D,20200526,000000,75.89,78.79,74.85,76,690616,0
+TXG.US,D,20200527,000000,75.7,78,74.01,77.66,535642,0
+TXG.US,D,20200528,000000,78.28,79.39,76.26,76.29,357677,0
+TXG.US,D,20200529,000000,76.56,78.19,76.01,77.97,876972,0
+TXG.US,D,20200601,000000,77.98,82.36,76.595,81.95,1226875,0
+TXG.US,D,20200602,000000,81.91,82.2381,79.95,80.5,776590,0
+TXG.US,D,20200603,000000,81.17,86.9,80.6,85.91,1655971,0
+TXG.US,D,20200604,000000,84.41,84.75,78.52,79.7,1288309,0
+TXG.US,D,20200605,000000,80.26,82.53,78.68,82.38,722834,0
+TXG.US,D,20200608,000000,83.29,83.32,80.595,81,1183930,0
+TXG.US,D,20200609,000000,80.91,85.53,80.42,83.09,678503,0
+TXG.US,D,20200610,000000,83.54,86.16,83.54,85.5,604114,0
+TXG.US,D,20200611,000000,84.15,85.21,81.5663,81.99,600103,0
+TXG.US,D,20200612,000000,83.16,84.89,80.9,83.26,894482,0
+TXG.US,D,20200615,000000,82.76,89.07,80.9,88.42,1658893,0
+TXG.US,D,20200616,000000,89.98,90.67,87.12,88.46,848208,0
+TXG.US,D,20200617,000000,89.47,90.9,87.845,88.3,1495786,0
+TXG.US,D,20200618,000000,87.9,89.81,87.75,88.84,1259488,0
+TXG.US,D,20200619,000000,89.55,90.845,87.47,88.14,1893740,0
+TXG.US,D,20200622,000000,88.2,89.43,86.09,89.13,1275932,0
+TXG.US,D,20200623,000000,89.28,91.5,87.94,89.17,1703032,0
+TXG.US,D,20200624,000000,88.78,90.65,86.1901,87.95,588171,0
+TXG.US,D,20200625,000000,88.43,89.265,86.09,87.09,873332,0
+TXG.US,D,20200626,000000,87.28,88.05,84.29,86.25,4483945,0
+TXG.US,D,20200629,000000,86.16,87.04,83.37,84.65,451695,0
+TXG.US,D,20200630,000000,84.65,89.37,83.78,89.31,529043,0
+TXG.US,D,20200701,000000,89.08,89.8,86.49,88,626676,0
+TXG.US,D,20200702,000000,88.89,90.03,87.64,89.99,584208,0
+TXG.US,D,20200706,000000,90.46,93.44,89.6001,90.14,395165,0
+TXG.US,D,20200707,000000,90.28,90.48,88.63,88.66,323430,0
+TXG.US,D,20200708,000000,89,91.5799,89,91.19,642020,0
+TXG.US,D,20200709,000000,92,92.4,89.66,92.29,447125,0
+TXG.US,D,20200710,000000,92.87,93.19,89.76,91.06,354381,0
+TXG.US,D,20200713,000000,91.89,92.99,87.1,87.44,403721,0
+TXG.US,D,20200714,000000,86.19,89.24,85.74,88.91,496349,0
+TXG.US,D,20200715,000000,90.07,91.38,88.58,90.93,254311,0
+TXG.US,D,20200716,000000,90.15,90.81,87.75,89.19,195775,0
+TXG.US,D,20200717,000000,89.52,92.5,88.57,91.87,329218,0
+TXG.US,D,20200720,000000,91.9,94.48,91.52,93,573368,0
+TXG.US,D,20200721,000000,93.1,95.27,91.86,95.21,2306904,0
+TXG.US,D,20200722,000000,95.48,96.88,93.58,94.61,256492,0
+TXG.US,D,20200723,000000,95.8,96.86,94.845,95.85,492391,0
+TXG.US,D,20200724,000000,95.76,95.76,93.12,94.65,427501,0
+TXG.US,D,20200727,000000,94.99,96.42,94.48,95.81,521317,0
+TXG.US,D,20200728,000000,96.72,98.73,95.1533,95.5,547888,0
+TXG.US,D,20200729,000000,95.95,99.47,95.86,98.88,702236,0
+TXG.US,D,20200730,000000,96.51,98.79,94.71,97.51,679140,0
+TXG.US,D,20200731,000000,97.96,98.48,95.82,98.37,926813,0
+TXG.US,D,20200803,000000,99,101.46,98.025,99.01,890517,0
+TXG.US,D,20200804,000000,98.75,100,97.21,99.03,273300,0
+TXG.US,D,20200805,000000,99.79,100.2,99,100,382297,0
+TXG.US,D,20200806,000000,99.9,100.8294,98.97,99.21,206411,0
+TXG.US,D,20200807,000000,98.9,99.3,95.38,96.13,609380,0
+TXG.US,D,20200810,000000,96.24,97.44,96.05,96.9,498055,0
+TXG.US,D,20200811,000000,96.69,98.28,94.49,96.9,543117,0
+TXG.US,D,20200812,000000,97.02,99.49,92.5397,97.51,1572180,0
+TXG.US,D,20200813,000000,97.94,104.88,97.62,104.765,1339068,0
+TXG.US,D,20200814,000000,102.65,104.58,100.85,102.71,652138,0
+TXG.US,D,20200817,000000,103.66,105.86,102.21,105.61,505018,0
+TXG.US,D,20200818,000000,104.18,106,101.51,105.42,712247,0
+TXG.US,D,20200819,000000,105.61,109.99,104.7606,108.78,462913,0
+TXG.US,D,20200820,000000,108.78,110,107.75,109.5,352913,0
+TXG.US,D,20200821,000000,109.78,110.66,108.71,109.63,445620,0
+TXG.US,D,20200824,000000,109.56,109.87,104.61,105.83,290398,0
+TXG.US,D,20200825,000000,108.34,110.28,107.26,108.42,387254,0
+TXG.US,D,20200826,000000,109.01,111.43,108.62,110.33,298925,0
+TXG.US,D,20200827,000000,109.88,111.43,108.23,110.29,317731,0
+TXG.US,D,20200828,000000,110,110.69,109.22,110.31,310751,0
+TXG.US,D,20200831,000000,110.5,115.71,110,114.62,508863,0
+TXG.US,D,20200901,000000,115.25,115.9,112.12,113.73,651787,0
+TXG.US,D,20200902,000000,114.39,115.12,110.6,111.38,702967,0
+TXG.US,D,20200903,000000,109,110.98,106.53,107.77,776057,0
+TXG.US,D,20200904,000000,107.85,109.97,100.45,106.33,496973,0
+TXG.US,D,20200908,000000,104.06,111.39,103.61,108.27,816021,0
+TXG.US,D,20200909,000000,105.01,115.51,104.6,113,936700,0
+TXG.US,D,20200910,000000,114,115.5316,112.505,113.51,688598,0
+TXG.US,D,20200911,000000,112,125.3,112,125,4890788,0
+TXG.US,D,20200914,000000,124.19,125.915,120.87,120.91,1391902,0
+TXG.US,D,20200915,000000,121.01,122.92,116.5,118.79,794430,0
+TXG.US,D,20200916,000000,117.92,123.98,117.92,122.39,974402,0
+TXG.US,D,20200917,000000,117.01,121.63,115.39,120.14,1062128,0
+TXG.US,D,20200918,000000,121.93,122.43,118.39,121.89,3169391,0
+TXG.US,D,20200921,000000,121.07,122.43,118.12,121.87,392943,0
+TXG.US,D,20200922,000000,122.32,123.17,121.43,122.62,710524,0
+TXG.US,D,20200923,000000,123.83,123.83,120.16,120.3,698515,0
+TXG.US,D,20200924,000000,121.2,122.58,118.48,121.4,481824,0
+TXG.US,D,20200925,000000,121.46,124.62,120.32,124.28,772245,0
+TXG.US,D,20200928,000000,124.94,126.669,123.725,124.82,880587,0
+TXG.US,D,20200929,000000,125.78,126.64,124.47,124.97,430573,0
+TXG.US,D,20200930,000000,123.11,125.6,122.261,124.68,481598,0
+TXG.US,D,20201001,000000,126.88,126.88,123.56,126.47,691415,0
+TXG.US,D,20201002,000000,124.47,129.66,123.336,128.12,796611,0
+TXG.US,D,20201005,000000,129.75,132.24,128.87,130.74,829730,0
+TXG.US,D,20201006,000000,131.41,137.66,131.04,136.78,871936,0
+TXG.US,D,20201007,000000,138.02,146.17,136.49,145.84,885273,0
+TXG.US,D,20201008,000000,148.03,152.47,147.48,152.01,725046,0
+TXG.US,D,20201009,000000,151.92,155.01,146.4,154.49,921574,0
+TXG.US,D,20201012,000000,155.15,159.02,155,157.04,861450,0
+TXG.US,D,20201013,000000,156.15,162.39,156.15,160.93,1012662,0
+TXG.US,D,20201014,000000,162.5,164.72,158.66,161.47,567757,0
+TXG.US,D,20201015,000000,161.22,163.5186,158.395,161.95,424874,0
+TXG.US,D,20201016,000000,164.49,165.63,163.1128,163.7,332754,0
+TXG.US,D,20201019,000000,163.21,166.31,162.04,163.07,586493,0
+TXG.US,D,20201020,000000,163.21,164.86,152.25,152.96,985390,0
+TXG.US,D,20201021,000000,153.58,157.69,141.76,143,1389056,0
+TXG.US,D,20201022,000000,144.8,147.3999,141.33,145.65,542513,0
+TXG.US,D,20201023,000000,147.99,147.99,142.08,142.27,669559,0
+TXG.US,D,20201026,000000,142,144.56,139.53,141.24,480187,0
+TXG.US,D,20201027,000000,143.21,146.4499,140.5187,142.93,671443,0
+TXG.US,D,20201028,000000,141.46,142.81,138.36,141.03,333839,0
+TXG.US,D,20201029,000000,142.51,143.69,140.43,140.74,420662,0
+TXG.US,D,20201030,000000,139.61,140.62,135.74,136.9,249499,0
+TXG.US,D,20201102,000000,137.5,139.83,134.63,136.05,414431,0
+TXG.US,D,20201103,000000,136.09,139.01,135.09,137.32,416127,0
+TXG.US,D,20201104,000000,138.98,142.36,136.54,141.8,516927,0
+TXG.US,D,20201105,000000,145.78,149.11,140.89,148.59,588893,0
+TXG.US,D,20201106,000000,148.58,150.13,145,147.7,504311,0
+TXG.US,D,20201109,000000,147.62,147.62,133.5,134.16,1039455,0
+TXG.US,D,20201110,000000,133.2,138.55,125.84,129,1550312,0
+TXG.US,D,20201111,000000,137.99,139.31,133.102,136.62,1133279,0
+TXG.US,D,20201112,000000,137.02,141.13,134.3,139.97,555193,0
+TXG.US,D,20201113,000000,140,141.9999,136.96,138.55,482575,0
+TXG.US,D,20201116,000000,137.04,137.56,131.09,135.25,695675,0
+TXG.US,D,20201117,000000,133.21,138.87,132.57,135.67,478376,0
+TXG.US,D,20201118,000000,135.01,141.76,135.01,139.9,747279,0
+TXG.US,D,20201119,000000,140,141.51,137.19,137.77,580666,0
+TXG.US,D,20201120,000000,138.6,141.09,137.58,139.72,443082,0
+TXG.US,D,20201123,000000,140,140.865,136.17,137.54,420756,0
+TXG.US,D,20201124,000000,136.07,137.71,134.51,136.15,996633,0
+TXG.US,D,20201125,000000,137.13,140.98,136.37,140.84,949768,0
+TXG.US,D,20201127,000000,141.88,150.8,141.78,150.67,764609,0
+TXG.US,D,20201130,000000,154.8501,157.48,149.463,153.11,4558654,0
+TXG.US,D,20201201,000000,152.24,154.31,149.36,149.84,1018344,0
+TXG.US,D,20201202,000000,148.6,148.6,141.05,144.81,582183,0
+TXG.US,D,20201203,000000,144.82,148.51,143.8,145.22,548591,0
+TXG.US,D,20201204,000000,144.83,149.49,144.26,149.04,661534,0
+TXG.US,D,20201207,000000,151.2,154.12,147.86,148.78,554149,0
+TXG.US,D,20201208,000000,149.9,155.165,147.17,154.76,650214,0
+TXG.US,D,20201209,000000,152.77,152.975,141.58,144.32,1292768,0
+TXG.US,D,20201210,000000,143.35,151.39,143.12,149.46,545502,0
+TXG.US,D,20201211,000000,148.64,151.28,145.98,147.95,405171,0
+TXG.US,D,20201214,000000,148.61,154.99,148.61,151.75,766246,0
+TXG.US,D,20201215,000000,152.93,153.5,148.64,149.54,624988,0
+TXG.US,D,20201216,000000,151.45,151.45,145.52,148.66,437978,0
+TXG.US,D,20201217,000000,150.15,152.495,148.87,151.3,410974,0
+TXG.US,D,20201218,000000,153.45,162.77,140.81,152.9,2433235,0
+TXG.US,D,20201221,000000,144.8,152.075,144,149.91,660312,0
+TXG.US,D,20201222,000000,151.45,152.2,148.03,149.64,546345,0
+TXG.US,D,20201223,000000,150.63,150.67,147.26,148.95,894858,0
+TXG.US,D,20201224,000000,150.79,152.7,148.75,151.33,263565,0
+TXG.US,D,20201228,000000,152.72,153.05,144.561,147.03,442951,0
+TXG.US,D,20201229,000000,147.36,149.98,140.83,142.19,564104,0
+TXG.US,D,20201230,000000,142.3,145.24,141.33,142.61,852967,0
+TXG.US,D,20201231,000000,144.48,145.72,140.79,141.6,652831,0
+TXG.US,D,20210104,000000,141.61,142.93,137.85,140.56,808891,0
+TXG.US,D,20210105,000000,140.65,142.05,138.86,141.65,405200,0
+TXG.US,D,20210106,000000,142.03,143,137.771,140.25,2757888,0
+TXG.US,D,20210107,000000,146.65,158.99,146.06,158.79,1710872,0
+TXG.US,D,20210108,000000,161,162,154.06,159.37,1291051,0
+TXG.US,D,20210111,000000,160,170.89,156.8001,167.5,868948,0
+TXG.US,D,20210112,000000,162.51,168.55,161.67,167.69,616342,0
+TXG.US,D,20210113,000000,167.94,178.4,166.57,175.52,631151,0
+TXG.US,D,20210114,000000,176,184.13,175.44,179.89,724189,0
+TXG.US,D,20210115,000000,181.17,184.1689,175.45,179.67,550774,0
+TXG.US,D,20210119,000000,177.95,182.98,174.08,182.22,998198,0
+TXG.US,D,20210120,000000,183.83,191.24,178,181.04,776828,0
+TXG.US,D,20210121,000000,183.63,186.295,178.2,185.53,701102,0
+TXG.US,D,20210122,000000,185.3,189.23,183.38,187,571331,0
+TXG.US,D,20210125,000000,188.67,190,179.1,183.25,443876,0
+TXG.US,D,20210126,000000,182.99,182.99,171.5,171.75,776690,0
+TXG.US,D,20210127,000000,170.02,172.59,161.13,163.22,725249,0
+TXG.US,D,20210128,000000,168.03,180,166.48,173.32,584688,0
+TXG.US,D,20210129,000000,172.86,178.45,168.7287,171.15,559332,0
+TXG.US,D,20210201,000000,175.44,179.68,172.87,176.83,897126,0
+TXG.US,D,20210202,000000,180,184.66,179.04,182.56,765763,0
+TXG.US,D,20210203,000000,185.06,187.99,178.3,180.87,485986,0
+TXG.US,D,20210204,000000,182.26,184.83,179.9,181.84,278435,0
+TXG.US,D,20210205,000000,183.92,185.8,179.53,185.54,414722,0
+TXG.US,D,20210208,000000,187.27,187.5974,180.07,181.7,677680,0
+TXG.US,D,20210209,000000,183.13,187.63,182.37,182.78,547715,0
+TXG.US,D,20210210,000000,186.07,192.45,180.03,185.28,494212,0
+TXG.US,D,20210211,000000,185.64,190.28,184.73,190.12,437538,0
+TXG.US,D,20210212,000000,189.16,198,188.115,196.86,507157,0
+TXG.US,D,20210216,000000,200,201.7,188.88,192.43,643652,0
+TXG.US,D,20210217,000000,190.085,191.43,181.84,187.55,456108,0
+TXG.US,D,20210218,000000,183.44,188.82,176.16,186.37,962189,0
+TXG.US,D,20210219,000000,191.45,195,188.44,190.73,651289,0
+TXG.US,D,20210222,000000,185.44,189.97,177.65,178.7,775222,0
+TXG.US,D,20210223,000000,172.9,179.55,165.6,176.09,836382,0
+TXG.US,D,20210224,000000,176.67,184.95,174.52,179.43,585942,0
+TXG.US,D,20210225,000000,177.11,180,168.69,173.1,605501,0
+TXG.US,D,20210226,000000,175.52,179.49,169.6083,177.99,802687,0
+TXG.US,D,20210301,000000,179.38,187.11,178.01,186.75,897481,0
+TXG.US,D,20210302,000000,188.26,193.82,185.57,186.72,904743,0
+TXG.US,D,20210303,000000,185.36,187.3984,171.19,173.21,663339,0
+TXG.US,D,20210304,000000,171.55,173.665,146.3801,147.4,1418478,0
+TXG.US,D,20210305,000000,152.01,157.0376,140.845,155.58,1612320,0
+TXG.US,D,20210308,000000,151.4757,155,140.5557,141.09,1134466,0
+TXG.US,D,20210309,000000,146.37,152.9,145.35,150.61,999591,0
+TXG.US,D,20210310,000000,155,158.54,150.91,151.58,739849,0
+TXG.US,D,20210311,000000,157.28,165.79,156.8,164.63,583518,0
+TXG.US,D,20210312,000000,158.78,160.99,153.815,160.02,540532,0
+TXG.US,D,20210315,000000,163.38,172.17,161,169.5,966031,0
+TXG.US,D,20210316,000000,170.2,172.645,165.19,168.77,766114,0
+TXG.US,D,20210317,000000,165.14,174.95,163.7169,170.19,811483,0
+TXG.US,D,20210318,000000,166.89,173.4,166.04,168.51,949973,0
+TXG.US,D,20210319,000000,170.13,180.06,166.15,177.76,1377735,0
+TXG.US,D,20210322,000000,176.55,181.505,174.81,179.21,757416,0
+TXG.US,D,20210323,000000,178.37,179.24,172.6,174.16,343839,0
+TXG.US,D,20210324,000000,173.13,176.09,168.19,169.05,592107,0
+TXG.US,D,20210325,000000,165.53,168,157.55,166.21,792359,0
+TXG.US,D,20210326,000000,166.77,171.2,160.641,166.09,492209,0
+TXG.US,D,20210329,000000,166.31,168.9,157.5995,161.53,565202,0
+TXG.US,D,20210330,000000,160.71,169.78,158.68,168.22,516266,0
+TXG.US,D,20210331,000000,171,183.185,170.71,181,862267,0
+TXG.US,D,20210401,000000,181.56,186.17,176.52,185.79,855415,0
+TXG.US,D,20210405,000000,188.16,191.16,185.42,190.71,443682,0
+TXG.US,D,20210406,000000,189.95,199.49,189.58,197.24,861891,0
+TXG.US,D,20210407,000000,192.53,193.9099,182.31,185.34,1172904,0
+TXG.US,D,20210408,000000,189.25,192.885,187.53,190.24,806522,0
+TXG.US,D,20210409,000000,188.92,194.96,186.65,194.64,504470,0
+TXG.US,D,20210412,000000,192.52,193.1129,180.16,188.31,988433,0
+TXG.US,D,20210413,000000,187.98,198.24,186.45,197.36,655535,0
+TXG.US,D,20210414,000000,196.61,203.2,190.33,192.22,634319,0
+TXG.US,D,20210415,000000,196.73,197.89,192,196.13,565182,0
+TXG.US,D,20210416,000000,196.13,196.78,189.03,194.1,327248,0
+TXG.US,D,20210419,000000,191.81,195.7999,183.33,186.97,375326,0
+TXG.US,D,20210420,000000,187.39,189.97,178.48,180.74,496590,0
+TXG.US,D,20210421,000000,179.88,188.85,176.9519,187.55,323808,0
+TXG.US,D,20210422,000000,187.81,195.67,187.81,191.81,562367,0
+TXG.US,D,20210423,000000,191.63,195.42,188.02,193.95,566170,0
+TXG.US,D,20210426,000000,195.33,203.25,194,202.37,814831,0
+TXG.US,D,20210427,000000,201,202,196.63,198.7,354597,0
+TXG.US,D,20210428,000000,197.05,199,190.51,197.22,434047,0
+TXG.US,D,20210429,000000,198.73,198.95,193.3,197.4,796872,0
+TXG.US,D,20210430,000000,195.95,200.429,193.01,197.8,589238,0
+TXG.US,D,20210503,000000,198.09,198.52,188.53,192.58,549880,0
+TXG.US,D,20210504,000000,188.88,189.96,179.02,184.9,622031,0
+TXG.US,D,20210505,000000,188.03,189.45,181.25,182.9,710702,0
+TXG.US,D,20210506,000000,166.32,169.5715,141.4201,144.45,3487244,0
+TXG.US,D,20210507,000000,147.18,151.83,145.76,146.36,1090529,0
+TXG.US,D,20210510,000000,146.01,146.97,134.66,134.84,1145568,0
+TXG.US,D,20210511,000000,129.21,140.43,128.15,137.25,868469,0
+TXG.US,D,20210512,000000,135.38,138.135,133.12,134.22,1215813,0
+TXG.US,D,20210513,000000,136.69,140.91,134.68,136.61,1772107,0
+TXG.US,D,20210514,000000,136.56,145.64,136.3341,143.79,980860,0
+TXG.US,D,20210517,000000,142.49,145.28,138.51,143.83,1254458,0
+TXG.US,D,20210518,000000,145.33,153.17,142.96,150.38,1273134,0
+TXG.US,D,20210519,000000,145,151.65,143.17,151.02,1185628,0
+TXG.US,D,20210520,000000,152.55,159.0659,150.495,158.66,694458,0
+TXG.US,D,20210521,000000,159.54,160.54,153.52,158.17,824056,0
+TXG.US,D,20210524,000000,160.92,167.43,159.14,166.17,609489,0
+TXG.US,D,20210525,000000,167.67,169.025,164.3,166.14,758706,0
+TXG.US,D,20210526,000000,165.99,170.83,165.36,169.39,724167,0
+TXG.US,D,20210527,000000,168.36,179.46,166.131,176.06,1927846,0
+TXG.US,D,20210528,000000,177.19,184,177.19,180,679043,0
+TXG.US,D,20210601,000000,180,180.67,170.88,176.25,951663,0
+TXG.US,D,20210602,000000,176.5,180.48,175.46,178.93,592433,0
+TXG.US,D,20210603,000000,177.03,178.5,171.43,173,509023,0
+TXG.US,D,20210604,000000,172.99,182.17,172.57,180.18,498521,0
+TXG.US,D,20210607,000000,179.33,187.955,178.765,185.28,924902,0
+TXG.US,D,20210608,000000,185.72,188.46,183.02,187.05,889220,0
+TXG.US,D,20210609,000000,187.17,189.86,181.16,186.25,873753,0
+TXG.US,D,20210610,000000,185.73,192.81,184.3,191.16,890344,0
+TXG.US,D,20210611,000000,192.93,194.7799,190.3,193.51,636777,0
+TXG.US,D,20210614,000000,192.99,194.33,188.01,191.17,785041,0
+TXG.US,D,20210615,000000,191.89,194.19,187.7,190.19,824761,0
+TXG.US,D,20210616,000000,186.75,193.56,186.75,192.28,767810,0
+TXG.US,D,20210617,000000,190.97,203.64,190.97,198.77,1571675,0
+TXG.US,D,20210618,000000,198.75,200.355,192.76,194.43,1869609,0
+TXG.US,D,20210621,000000,194.4,198.34,191.88,197.88,691962,0
+TXG.US,D,20210622,000000,197.77,201.18,196.36,197.15,554275,0
+TXG.US,D,20210623,000000,197.21,202.35,196.88,201.41,784721,0
+TXG.US,D,20210624,000000,199.05,201,193.85,194.11,901191,0
+TXG.US,D,20210625,000000,195.4,197.71,187.11,189.73,2450799,0
+TXG.US,D,20210628,000000,192.87,201.46,192.79,201.4,1127809,0
+TXG.US,D,20210629,000000,201.46,208.99,200.41,201.33,942187,0
+TXG.US,D,20210630,000000,199.82,200.15,195.56,195.82,724347,0
+TXG.US,D,20210701,000000,195.82,196.3,189.09,189.94,604398,0
+TXG.US,D,20210702,000000,191.59,193.165,189.29,190.94,313422,0
+TXG.US,D,20210706,000000,190.48,197.09,189.54,192.14,493554,0
+TXG.US,D,20210707,000000,194.22,195.855,185.01,185.05,552867,0
+TXG.US,D,20210708,000000,181.65,189.83,179.38,188.25,538582,0
+TXG.US,D,20210709,000000,188.07,191.265,183.595,190.41,328668,0
+TXG.US,D,20210712,000000,190.88,192.92,184.38,185.5,392331,0
+TXG.US,D,20210713,000000,184.94,185.49,179.15,181.32,438973,0
+TXG.US,D,20210714,000000,182.51,184.285,168.69,169,625492,0
+TXG.US,D,20210715,000000,168.51,171.84,166,170.05,526932,0
+TXG.US,D,20210716,000000,170.94,172.3,167.42,171.18,350572,0
+TXG.US,D,20210719,000000,168.42,175,167.99,172.52,496457,0
+TXG.US,D,20210720,000000,173.96,182.48,171.29,181.98,746533,0
+TXG.US,D,20210721,000000,181.43,184.19,177.72,184.06,346128,0
+TXG.US,D,20210722,000000,185.28,189.46,185.27,185.89,392771,0
+TXG.US,D,20210723,000000,186.31,188.31,181.69,183.47,263868,0
+TXG.US,D,20210726,000000,183.36,184.99,178.15,179.57,297748,0
+TXG.US,D,20210727,000000,179.22,180.37,173.12,179.75,507649,0
+TXG.US,D,20210728,000000,179.73,190.83,179.73,187,566719,0
+TXG.US,D,20210729,000000,187.87,189.73,183.38,184.11,386512,0
+TXG.US,D,20210730,000000,183.09,185.47,181.61,183.23,420980,0
+TXG.US,D,20210802,000000,184.99,185.17,177.75,178.24,526873,0
+TXG.US,D,20210803,000000,178.24,179.94,175.61,178.55,459913,0
+TXG.US,D,20210804,000000,179.23,187.48,178.36,184.82,603229,0
+TXG.US,D,20210805,000000,177.39,180.25,169.02,175.26,1629886,0
+TXG.US,D,20210806,000000,174.23,174.49,169.6,170.97,697003,0
+TXG.US,D,20210809,000000,171.31,176.19,167.2,172.71,564087,0
+TXG.US,D,20210810,000000,174.48,174.48,163,164.77,482065,0
+TXG.US,D,20210811,000000,164.07,164.66,158.01,161.41,587430,0
+TXG.US,D,20210812,000000,161.16,162.37,156.45,161.21,721518,0
+TXG.US,D,20210813,000000,162.04,162.87,157.76,160.28,452839,0
+TXG.US,D,20210816,000000,161,162.35,156.24,160.08,757080,0
+TXG.US,D,20210817,000000,157.77,162.78,155.63,162.75,825711,0
+TXG.US,D,20210818,000000,163.9,165.19,157.52,157.81,482444,0
+TXG.US,D,20210819,000000,156.17,158.6708,153.3,154.16,422988,0
+TXG.US,D,20210820,000000,154.38,158.21,154.38,155.72,343690,0
+TXG.US,D,20210823,000000,157.32,164.34,157.1644,163.67,530588,0
+TXG.US,D,20210824,000000,163.92,169.29,161.63,169.11,608288,0
+TXG.US,D,20210825,000000,169.6,170,166.01,166.73,300166,0
+TXG.US,D,20210826,000000,166.6,167.92,159.68,160.07,309609,0
+TXG.US,D,20210827,000000,160.38,165.12,158.81,164.21,467805,0
+TXG.US,D,20210830,000000,165.6,175.5,165.6,173.75,941728,0
+TXG.US,D,20210831,000000,174.21,176.24,172.355,175.92,731671,0
+TXG.US,D,20210901,000000,176.39,179.64,174.09,179.54,612100,0
+TXG.US,D,20210902,000000,179.99,185,178.195,183.56,490292,0
+TXG.US,D,20210903,000000,183.62,186.1,181.01,185.21,524347,0
+TXG.US,D,20210907,000000,184.59,191.1525,183.62,190.92,579407,0
+TXG.US,D,20210908,000000,189.7,189.78,182.445,184.07,424079,0
+TXG.US,D,20210909,000000,184.88,187.66,183.58,184.13,435859,0
+TXG.US,D,20210910,000000,184.62,186.48,183.05,184.5,429338,0
+TXG.US,D,20210913,000000,184.32,184.68,168.53,169,782453,0
+TXG.US,D,20210914,000000,165,166.8606,155.365,155.67,1230946,0
+TXG.US,D,20210915,000000,155,158.735,151.16,156.15,1316346,0
+TXG.US,D,20210916,000000,156.18,160.47,153.845,159.99,608686,0
+TXG.US,D,20210917,000000,160.27,165.64,155.405,163.49,1939229,0
+TXG.US,D,20210920,000000,159.37,165.83,158.12,161.8,823087,0
+TXG.US,D,20210921,000000,162.26,165.9073,160.21,160.99,411156,0
+TXG.US,D,20210922,000000,161.07,162.84,157.61,158.75,430070,0
+TXG.US,D,20210923,000000,159.64,160.5,154.985,158.53,434756,0
+TXG.US,D,20210924,000000,160.89,161,153.295,154.16,454538,0
+TXG.US,D,20210927,000000,152.44,153.2,146.48,152.38,388479,0
+TXG.US,D,20210928,000000,150.08,150.08,144.73,146.04,610985,0
+TXG.US,D,20210929,000000,146.72,147.97,144.975,145.94,453003,0
+TXG.US,D,20210930,000000,146.93,148.84,145.06,145.58,448879,0
+TXG.US,D,20211001,000000,145,145.32,141.42,143.78,452664,0
+TXG.US,D,20211004,000000,142.78,144.61,137.37,144,910783,0
+TXG.US,D,20211005,000000,144.39,146.31,141.95,142.29,776362,0
+TXG.US,D,20211006,000000,141.03,146.62,139.74,145.32,418503,0
+TXG.US,D,20211007,000000,145.87,157.8,145.87,154.03,839023,0
+TXG.US,D,20211008,000000,154.13,156.09,151.93,155.33,1127694,0
+TXG.US,D,20211011,000000,154.54,156.73,153.02,156.02,585550,0
+TXG.US,D,20211012,000000,158.69,159.09,155.61,158.93,620002,0
+TXG.US,D,20211013,000000,160,160.86,153.19,153.93,624117,0
+TXG.US,D,20211014,000000,156,161.55,153.58,153.73,650838,0
+TXG.US,D,20211015,000000,153.99,154.57,150.585,152.27,398757,0
+TXG.US,D,20211018,000000,151.68,154.63,149.15,154.09,392442,0
+TXG.US,D,20211019,000000,155,160.96,154.84,160.74,544202,0
+TXG.US,D,20211020,000000,160.62,162.59,158.61,161.61,548610,0
+TXG.US,D,20211021,000000,162.99,164.39,160.8,163.85,319128,0
+TXG.US,D,20211022,000000,162.95,164.1,159.415,164.03,429950,0
+TXG.US,D,20211025,000000,164.57,169.315,163.505,168.75,474707,0
+TXG.US,D,20211026,000000,169.71,170.47,164.7,165.63,463938,0
+TXG.US,D,20211027,000000,163.18,165.935,158.75,158.94,420085,0
+TXG.US,D,20211028,000000,159.69,165.46,159.26,164.43,341894,0
+TXG.US,D,20211029,000000,163.89,163.89,159.81,161.27,420667,0
+TXG.US,D,20211101,000000,161.52,165.29,160,163.7,514855,0
+TXG.US,D,20211102,000000,163.14,163.505,159.2773,162,529454,0
+TXG.US,D,20211103,000000,160.75,165.4,158.64,164.16,741963,0
+TXG.US,D,20211104,000000,175,187.85,167.215,182.59,1418789,0
+TXG.US,D,20211105,000000,179.12,181.3037,173.72,177.98,673719,0
+TXG.US,D,20211108,000000,176.17,179.89,173.76,174.42,467988,0
+TXG.US,D,20211109,000000,174.73,175.29,167.11,168.19,421759,0
+TXG.US,D,20211110,000000,167.63,170.21,165.64,167.02,644155,0
+TXG.US,D,20211111,000000,170.23,173.9727,166.86,167.9,424627,0
+TXG.US,D,20211112,000000,168.34,168.57,162.48,166.63,399426,0
+TXG.US,D,20211115,000000,167.12,167.49,157.66,158,534546,0
+TXG.US,D,20211116,000000,158.19,160.59,156.47,160.58,476314,0
+TXG.US,D,20211117,000000,160.6,160.92,153.17,160.27,726582,0
+TXG.US,D,20211118,000000,160.8,160.8,147.01,149.74,658473,0
+TXG.US,D,20211119,000000,149.77,156.76,149.54,149.96,590461,0
+TXG.US,D,20211122,000000,150,151.99,145.28,147.75,780451,0
+TXG.US,D,20211123,000000,145.89,148.74,143.35,147.27,736041,0
+TXG.US,D,20211124,000000,146.58,151.43,141.81,150.99,759885,0
+TXG.US,D,20211126,000000,150.91,154.07,148.435,148.85,384040,0
+TXG.US,D,20211129,000000,149.09,149.09,139.77,144.45,3013168,0
+TXG.US,D,20211130,000000,144.87,153.72,144.87,152.81,2459650,0
+TXG.US,D,20211201,000000,156,157.735,142.8393,144.29,891731,0
+TXG.US,D,20211202,000000,142.62,151.94,142.62,148.42,822324,0
+TXG.US,D,20211203,000000,148.46,149.32,136.75,137.92,1688139,0
+TXG.US,D,20211206,000000,137.18,137.87,129,135.05,1115852,0
+TXG.US,D,20211207,000000,138.75,148.955,138.415,147.16,822363,0
+TXG.US,D,20211208,000000,147.92,154.8,142.87,152.11,438893,0
+TXG.US,D,20211209,000000,152.1,152.1,141.19,143.57,658999,0
+TXG.US,D,20211210,000000,144.32,150.43,138.64,139.51,593445,0
+TXG.US,D,20211213,000000,138.82,142.995,136.9,139.4,640879,0
+TXG.US,D,20211214,000000,136.79,140.27,134.59,136.32,591137,0
+TXG.US,D,20211215,000000,136.53,140.56,135.75,140.43,755036,0
+TXG.US,D,20211216,000000,142.08,142.08,135.1,136.14,523095,0
+TXG.US,D,20211217,000000,135.13,143.93,131,143.45,868070,0
+TXG.US,D,20211220,000000,141.15,143.45,136.99,138.8,616247,0
+TXG.US,D,20211221,000000,139.6,146.49,138.86,146.22,524432,0
+TXG.US,D,20211222,000000,145.49,148.77,143.75,146.32,417784,0
+TXG.US,D,20211223,000000,146.87,147.01,143.16,146.09,335994,0
+TXG.US,D,20211227,000000,145.28,149,143.13,144.45,341790,0
+TXG.US,D,20211228,000000,144.62,148.36,143.2608,144.55,481689,0
+TXG.US,D,20211229,000000,144.82,146.36,143.71,144.73,503732,0
+TXG.US,D,20211230,000000,144.14,153.185,143.86,150.88,442558,0
+TXG.US,D,20211231,000000,149.86,154.1,148.57,148.96,462386,0
+TXG.US,D,20220103,000000,148.66,149.999,143.6405,145.79,690609,0
+TXG.US,D,20220104,000000,145.06,145.775,138.15,141.31,736377,0
+TXG.US,D,20220105,000000,139.57,144.09,130.48,131.3,591935,0
+TXG.US,D,20220106,000000,130.35,135.66,127,130.77,698366,0
+TXG.US,D,20220107,000000,130.83,135.15,125.6,127.79,600526,0
+TXG.US,D,20220110,000000,125.63,135.475,121.31,127.72,1200764,0
+TXG.US,D,20220111,000000,127.32,127.32,117.01,121.93,1452958,0
+TXG.US,D,20220112,000000,122.1,125,116.84,118.81,1174551,0
+TXG.US,D,20220113,000000,117.03,117.11,104.685,104.82,2447684,0
+TXG.US,D,20220114,000000,104.41,106.8054,98.74,104,2044219,0
+TXG.US,D,20220118,000000,101.71,103.34,92.68,92.69,1233609,0
+TXG.US,D,20220119,000000,94.16,96.47,89.1901,89.64,1110523,0
+TXG.US,D,20220120,000000,92.22,97.24,91.32,93.03,1383325,0
+TXG.US,D,20220121,000000,92.71,95.61,88.54,89.29,1430399,0
+TXG.US,D,20220124,000000,87.55,94.96,81.54,94.66,1656075,0
+TXG.US,D,20220125,000000,92.19,94.4,88.5,90.63,1161015,0
+TXG.US,D,20220126,000000,92.27,95.99,87.52,88.45,1296745,0
+TXG.US,D,20220127,000000,89.62,91.86,85.61,85.86,827625,0
+TXG.US,D,20220128,000000,86.11,87.44,83.13,87.4,2636402,0
+TXG.US,D,20220131,000000,89.35,96.37,88.1316,96.27,1665625,0
+TXG.US,D,20220201,000000,98.16,99.8719,93.8,99.46,1068562,0
+TXG.US,D,20220202,000000,99.97,100,95.795,96.96,688054,0
+TXG.US,D,20220203,000000,95.405,96.33,89.92,90.42,617685,0
+TXG.US,D,20220204,000000,90.48,91.66,87.5828,90.29,751683,0
+TXG.US,D,20220207,000000,90.34,96.46,89.945,90.84,609660,0
+TXG.US,D,20220208,000000,90,91.7,87.63,90.58,408020,0
+TXG.US,D,20220209,000000,91.7,97.06,91.7,96.1,609632,0
+TXG.US,D,20220210,000000,92.63,99.14,91.32,93.82,897914,0
+TXG.US,D,20220211,000000,93.76,97.73,92.92,93.08,1161529,0
+TXG.US,D,20220214,000000,93.51,94.275,88.89,89.42,1010040,0
+TXG.US,D,20220215,000000,91.32,95.87,90.93,95.3,1158998,0
+TXG.US,D,20220216,000000,94.03,95.5,91.16,94.98,1458231,0
+TXG.US,D,20220217,000000,75.87,86.37,75.87,80.99,9799913,0
+TXG.US,D,20220218,000000,80.57,81.78,75.88,81.56,2490653,0
+TXG.US,D,20220222,000000,80.14,81.83,76.15,78.6,1982442,0
+TXG.US,D,20220223,000000,79.45,79.89,69.69,70.33,2102042,0
+TXG.US,D,20220224,000000,67.61,77.9896,66.58,77.24,1600714,0
+TXG.US,D,20220225,000000,77.16,81.465,75.05,81.27,995187,0
+TXG.US,D,20220228,000000,81,83.51,79.955,81.47,1108312,0
+TXG.US,D,20220301,000000,80.73,83.99,79.43,80.91,862881,0
+TXG.US,D,20220302,000000,80.88,81.135,74.71,76.85,840283,0
+TXG.US,D,20220303,000000,77.57,78.27,72.7,74.04,635997,0
+TXG.US,D,20220304,000000,73.68,76.17,69.04,69.77,910084,0
+TXG.US,D,20220307,000000,70.38,71.79,66.4,68.54,825367,0
+TXG.US,D,20220308,000000,67.98,71.06,65.15,67.67,792865,0
+TXG.US,D,20220309,000000,70.15,72.69,69.8121,70.48,601944,0
+TXG.US,D,20220310,000000,68.6,68.8,66.28,67.15,991786,0
+TXG.US,D,20220311,000000,68.4,68.86,61.41,61.67,707615,0
+TXG.US,D,20220314,000000,61.33,63.36,55.28,55.7,1398724,0
+TXG.US,D,20220315,000000,56.4,57.55,54.7201,56.2,1611064,0
+TXG.US,D,20220316,000000,57.98,63.45,57.62,63.38,1583272,0
+TXG.US,D,20220317,000000,62.86,67.31,61.541,67.05,1013063,0
+TXG.US,D,20220318,000000,67.02,71.72,67.01,69.83,1743527,0
+TXG.US,D,20220321,000000,69.18,70.03,65.62,66.57,753712,0
+TXG.US,D,20220322,000000,66.15,70.365,66.15,69.56,1076642,0
+TXG.US,D,20220323,000000,68.93,71,66.34,68.33,596876,0
+TXG.US,D,20220324,000000,68.45,69.12,65.01,68.99,567866,0
+TXG.US,D,20220325,000000,69.6,70.11,65.89,67.79,790093,0
+TXG.US,D,20220328,000000,67.99,71.77,67.58,70.41,584838,0
+TXG.US,D,20220329,000000,71.99,77.36,71.92,77.25,1139603,0
+TXG.US,D,20220330,000000,76.28,79.57,74.45,74.74,1111876,0
+TXG.US,D,20220331,000000,74.56,77.15,74.5,76.07,1407598,0
+TXG.US,D,20220401,000000,76.32,81.61,76.32,81.12,1779475,0
+TXG.US,D,20220404,000000,80.69,83.34,80.66,82.41,1197685,0
+TXG.US,D,20220405,000000,82.42,82.96,75.14,76.38,1443124,0
+TXG.US,D,20220406,000000,75.01,75.41,69.655,73.57,874613,0
+TXG.US,D,20220407,000000,73.5,75.38,71.04,73.3,659906,0
+TXG.US,D,20220408,000000,72.82,75.2425,70.27,71.5,620310,0
+TXG.US,D,20220411,000000,70.22,73.28,67.715,72.55,810726,0
+TXG.US,D,20220412,000000,74.21,77.455,70.21,71.48,804012,0
+TXG.US,D,20220413,000000,69.47,71.13,66.51,68.4,1171888,0
+TXG.US,D,20220414,000000,68.77,68.77,64.22,64.88,821791,0
+TXG.US,D,20220418,000000,64.54,64.98,61.7,62.19,1002653,0
+TXG.US,D,20220419,000000,61.93,65.19,60.67,63.71,1057354,0
+TXG.US,D,20220420,000000,64.38,64.71,60.05,61.58,870069,0
+TXG.US,D,20220421,000000,63.31,64.5,55.36,55.71,998775,0
+TXG.US,D,20220422,000000,55.45,57.64,53.75,53.9,1320093,0
+TXG.US,D,20220425,000000,53.45,56.42,53.01,55.05,1111901,0
+TXG.US,D,20220426,000000,54.43,54.95,50.8,52.4,1676029,0
+TXG.US,D,20220427,000000,52.94,54.3199,50.65,50.79,1645454,0
+TXG.US,D,20220428,000000,50.85,51.89,46.05,49.99,1909999,0
+TXG.US,D,20220429,000000,49.96,51.13,47.7,47.76,1193090,0
+TXG.US,D,20220502,000000,46.89,50.98,46.08,50.85,1835603,0
+TXG.US,D,20220503,000000,50.85,51.425,49.22,50.66,1431074,0
+TXG.US,D,20220504,000000,50.73,53.72,47.83,52.49,1768326,0
+TXG.US,D,20220505,000000,53.38,54.49,47.24,50.41,3641129,0
+TXG.US,D,20220506,000000,49.76,51.49,45.32,51.19,3667317,0
+TXG.US,D,20220509,000000,49.44,50.795,46.58,47.4,4107729,0
+TXG.US,D,20220510,000000,49.93,51.33,42.53,45.35,1929584,0
+TXG.US,D,20220511,000000,44.3,44.5799,39.45,39.65,2165758,0
+TXG.US,D,20220512,000000,38.85,42.44,36.76,40.92,2834780,0
+TXG.US,D,20220513,000000,42.903,47.67,42.3659,47.63,2413591,0
+TXG.US,D,20220516,000000,47.45,48.81,45.39,46.3,1934684,0
+TXG.US,D,20220517,000000,47.83,49.74,47.24,49.46,1518153,0
+TXG.US,D,20220518,000000,48.96,50.32,47.25,47.33,1818610,0
+TXG.US,D,20220519,000000,47.13,51.1,47,49.87,1917185,0
+TXG.US,D,20220520,000000,50.64,51.52,46.35,50.16,1600154,0
+TXG.US,D,20220523,000000,49.91,50.41,47.88,49.76,1326896,0
+TXG.US,D,20220524,000000,48.42,48.75,45.22,45.72,1031540,0
+TXG.US,D,20220525,000000,45.36,47.15,44.52,45.87,1203154,0
+TXG.US,D,20220526,000000,45.64,47.71,44.85,47.35,1313047,0
+TXG.US,D,20220527,000000,47.83,53.81,47.48,52.99,1792081,0
+TXG.US,D,20220531,000000,52.27,53.26,48.6,51.19,5176916,0
+TXG.US,D,20220601,000000,51.1,51.68,45.38,46.14,1470340,0
+TXG.US,D,20220602,000000,46.29,50.79,45.45,50.22,1013264,0
+TXG.US,D,20220603,000000,48.58,49.2,45.08,45.27,1390454,0
+TXG.US,D,20220606,000000,46.61,47.34,44.44,44.97,1036847,0
+TXG.US,D,20220607,000000,44,47.17,43.59,46.35,1023668,0
+TXG.US,D,20220608,000000,46.59,47.205,45.1,45.37,1310235,0
+TXG.US,D,20220609,000000,44.69,44.69,42.15,42.5,1025382,0
+TXG.US,D,20220610,000000,41.06,42.42,39.6,40.39,1429943,0
+TXG.US,D,20220613,000000,38.05,39.12,36.225,36.95,1394534,0
+TXG.US,D,20220614,000000,37.11,37.75,35.57,37.05,1595212,0
+TXG.US,D,20220615,000000,38.01,40.64,37.39,39.62,1792518,0
+TXG.US,D,20220616,000000,37.53,37.64,35.1501,37.11,1203989,0
+TXG.US,D,20220617,000000,38.01,39.71,37.4075,38.4,1608853,0
+TXG.US,D,20220621,000000,39.21,41.21,39.21,40,1036544,0
+TXG.US,D,20220622,000000,39.09,42.56,38.73,41.72,1488407,0
+TXG.US,D,20220623,000000,41.9,47.04,41.9,46.47,1597369,0
+TXG.US,D,20220624,000000,46.39,49.69,45.84,49.63,2597568,0
+TXG.US,D,20220627,000000,49.45,49.8,47.49,48.95,1512676,0
+TXG.US,D,20220628,000000,48.95,49.32,46.415,46.88,1368607,0
+TXG.US,D,20220629,000000,46.22,47.1,45.22,46.2,1291096,0
+TXG.US,D,20220630,000000,45.68,46.39,44.64,45.25,1233771,0
+TXG.US,D,20220701,000000,45.49,47.64,44.64,46.86,863974,0
+TXG.US,D,20220705,000000,46.67,50.16,44.89,49.99,1309982,0
+TXG.US,D,20220706,000000,49.77,53.31,49.44,49.58,1417406,0
+TXG.US,D,20220707,000000,49.43,52.79,49.09,52.59,1666505,0
+TXG.US,D,20220708,000000,50.8,52.93,50.625,51.7,2128910,0
+TXG.US,D,20220711,000000,51.51,51.9342,46.81,47.05,1147307,0
+TXG.US,D,20220712,000000,47.43,49.62,46.21,47.68,759020,0
+TXG.US,D,20220713,000000,45.98,48.32,45.13,46.92,779348,0
+TXG.US,D,20220714,000000,46.78,47.12,42.4,43.29,1402719,0
+TXG.US,D,20220715,000000,33.87,36.15,33.3,35.9,9266863,0
+TXG.US,D,20220718,000000,36.78,38.72,34.955,35.36,1777515,0
+TXG.US,D,20220719,000000,36.54,37,35.56,36.67,1293775,0
+TXG.US,D,20220720,000000,37.26,38.58,34.59,34.65,2997339,0
+TXG.US,D,20220721,000000,35,37.24,34.59,36.69,2513266,0
+TXG.US,D,20220722,000000,36.88,37.27,34.65,35.11,1748165,0
+TXG.US,D,20220725,000000,35.94,35.94,34.35,35.42,815356,0
+TXG.US,D,20220726,000000,34.93,36.37,34.265,35.92,916321,0
+TXG.US,D,20220727,000000,36.49,38.44,35.84,38.41,1128228,0
+TXG.US,D,20220728,000000,38.54,40.37,37.66,39.9,1415062,0
+TXG.US,D,20220729,000000,39.66,40.31,38.4,40.15,1100564,0
+TXG.US,D,20220801,000000,39.82,40.59,39.09,39.84,741619,0
+TXG.US,D,20220802,000000,39.13,41.72,39.12,40.8,682952,0
+TXG.US,D,20220803,000000,41.2,42.65,41.2,42.4,1036524,0
+TXG.US,D,20220804,000000,42.46,42.885,41.4,42.56,918468,0
+TXG.US,D,20220805,000000,41.03,42.9,39.86,42.62,677109,0
+TXG.US,D,20220808,000000,42.63,45.86,41.77,43.49,1846291,0
+TXG.US,D,20220809,000000,43.58,47.18,42.05,44.94,2680413,0
+TXG.US,D,20220810,000000,46.27,47.35,44.795,46.94,1220728,0
+TXG.US,D,20220811,000000,47.54,53.765,47.54,48.32,2397682,0
+TXG.US,D,20220812,000000,48.51,49.03,47.02,48.24,811456,0
+TXG.US,D,20220815,000000,48,49.1,46.05,47.58,856266,0
+TXG.US,D,20220816,000000,47.41,47.41,45.21,46.37,999694,0
+TXG.US,D,20220817,000000,45.65,46.58,42.51,42.89,2107454,0
+TXG.US,D,20220818,000000,40.61,41.1,38.52,39.37,1747890,0
+TXG.US,D,20220819,000000,38.38,39.11,36.25,36.34,852054,0
+TXG.US,D,20220822,000000,35.43,36.41,34.58,35.01,976426,0
+TXG.US,D,20220823,000000,35.09,36.17,34.24,35.43,1066137,0
+TXG.US,D,20220824,000000,35.67,38.78,35.67,38.03,940915,0
+TXG.US,D,20220825,000000,38.66,39.13,37.84,38.68,668543,0
+TXG.US,D,20220826,000000,38.43,38.87,34.74,34.89,863529,0
+TXG.US,D,20220829,000000,34.26,35.71,33.77,33.82,675379,0
+TXG.US,D,20220830,000000,34.29,34.505,32.54,32.91,801720,0
+TXG.US,D,20220831,000000,33.61,34.04,32.57,32.99,870962,0
+TXG.US,D,20220901,000000,32.51,32.58,31.01,32.26,1222916,0
+TXG.US,D,20220902,000000,32.83,32.84,30.51,30.76,1396802,0
+TXG.US,D,20220906,000000,30.84,31.69,30.12,31.19,933019,0
+TXG.US,D,20220907,000000,31.13,32.79,30.82,32.39,880645,0
+TXG.US,D,20220908,000000,31.68,34.23,31.3,34,1196623,0
+TXG.US,D,20220909,000000,34.63,35.99,34.17,35.9,755059,0
+TXG.US,D,20220912,000000,36,36.9,35.59,36.86,610950,0
+TXG.US,D,20220913,000000,34.59,34.89,32.74,32.96,988185,0
+TXG.US,D,20220914,000000,32.82,33.71,31.8,33.67,1060127,0
+TXG.US,D,20220915,000000,33.37,35.32,32.815,33.49,1413372,0
+TXG.US,D,20220916,000000,32.57,32.95,30.18,30.68,1674176,0
+TXG.US,D,20220919,000000,30.23,31.56,29.17,31.46,2075893,0
+TXG.US,D,20220920,000000,30.94,32.47,30.94,31.98,1539506,0
+TXG.US,D,20220921,000000,31.95,32.79,30.23,30.23,1150884,0
+TXG.US,D,20220922,000000,29.98,30.05,28.49,29.12,971892,0
+TXG.US,D,20220923,000000,29.07,29.68,28.21,28.91,1002506,0
+TXG.US,D,20220926,000000,28.9,30.395,28.58,28.75,941185,0
+TXG.US,D,20220927,000000,29.7,30.24,28.64,29.31,876578,0
+TXG.US,D,20220928,000000,29.68,32.21,29.68,31.66,1255709,0
+TXG.US,D,20220929,000000,31.24,31.36,29.645,29.93,1074113,0
+TXG.US,D,20220930,000000,29.77,30.95,28.43,28.48,1511451,0
+TXG.US,D,20221003,000000,28.96,29.04,27.51,28.33,862351,0
+TXG.US,D,20221004,000000,29.21,32.41,29.21,32.12,1389068,0
+TXG.US,D,20221005,000000,31.38,32.1,30.1,32.09,1022932,0
+TXG.US,D,20221006,000000,32.12,32.55,30.555,31.35,645133,0
+TXG.US,D,20221007,000000,30.22,30.28,28.4,28.57,787218,0
+TXG.US,D,20221010,000000,28.53,28.9,26.52,26.91,820467,0
+TXG.US,D,20221011,000000,26.85,27.8,25.5842,26.72,1159804,0
+TXG.US,D,20221012,000000,26.7,27.64,26,27.33,675583,0
+TXG.US,D,20221013,000000,25.49,27.97,24.825,27.42,1070097,0
+TXG.US,D,20221014,000000,28.01,28.4,25.42,25.58,914842,0
+TXG.US,D,20221017,000000,26.66,27.7699,26.36,26.81,1302026,0
+TXG.US,D,20221018,000000,28.19,28.8,26.385,26.75,1364524,0
+TXG.US,D,20221019,000000,25.94,26.01,24.415,25.58,1279706,0
+TXG.US,D,20221020,000000,25.55,27.07,25.1,25.74,860285,0
+TXG.US,D,20221021,000000,25.9,25.9,24.4,25.68,828621,0
+TXG.US,D,20221024,000000,25.28,25.28,23.81,24.4,1401625,0
+TXG.US,D,20221025,000000,24.65,26.64,24.29,26.5,2027675,0
+TXG.US,D,20221026,000000,26.24,28.77,26.01,27.81,958154,0
+TXG.US,D,20221027,000000,27.58,28.195,26.62,26.77,998864,0
+TXG.US,D,20221028,000000,26.42,27.4,25.69,27.38,1159585,0
+TXG.US,D,20221031,000000,26.99,27.83,26.59,27.18,1513858,0
+TXG.US,D,20221101,000000,28.22,29.36,27.63,28.22,2034359,0
+TXG.US,D,20221102,000000,28.12,28.98,26.76,26.92,2185967,0
+TXG.US,D,20221103,000000,29.17,32.65,27.39,31.9,3877816,0
+TXG.US,D,20221104,000000,32.9,32.97,30.5101,31.91,1558471,0
+TXG.US,D,20221107,000000,31.79,32.25,30.23,30.9,1650191,0
+TXG.US,D,20221108,000000,31.63,32.97,30.71,32.38,2265241,0
+TXG.US,D,20221109,000000,31.77,32.33,30.19,30.41,1768031,0
+TXG.US,D,20221110,000000,32.83,37.8399,32.83,37.82,2702604,0
+TXG.US,D,20221111,000000,37.69,41.96,37.57,41.3,2765070,0
+TXG.US,D,20221114,000000,40.42,41.729,38.8,38.94,1446281,0
+TXG.US,D,20221115,000000,41.03,41.82,39.745,40.5,1330402,0
+TXG.US,D,20221116,000000,40.04,40.53,38.895,39.74,1042010,0
+TXG.US,D,20221117,000000,38.13,38.715,36.525,37.55,832898,0
+TXG.US,D,20221118,000000,38.63,38.67,35.16,35.31,1026296,0
+TXG.US,D,20221121,000000,35.19,35.74,34.26,35.3,747678,0
+TXG.US,D,20221122,000000,34.77,35.28,33.08,35.16,994014,0
+TXG.US,D,20221123,000000,35.49,37.21,35.38,36.44,711638,0
+TXG.US,D,20221125,000000,35.45,36.124,34.88,35.84,294061,0
+TXG.US,D,20221128,000000,35.5,36.38,34.55,34.72,727541,0
+TXG.US,D,20221129,000000,34.96,35.21,34.18,34.99,787432,0
+TXG.US,D,20221130,000000,35.06,38.74,34.91,38.66,1384400,0
+TXG.US,D,20221201,000000,39.09,40.35,38.435,39.57,859679,0
+TXG.US,D,20221202,000000,38.38,39.37,37.57,38.97,1712221,0
+TXG.US,D,20221205,000000,38.43,38.91,35.98,36.57,768085,0
+TXG.US,D,20221206,000000,36.7,36.7,34.59,35.03,829403,0
+TXG.US,D,20221207,000000,34.8,35.83,34.165,34.26,832284,0
+TXG.US,D,20221208,000000,34.9,37.415,33.83,36.75,1508464,0
+TXG.US,D,20221209,000000,37.19,38.31,34.69,34.93,1846062,0
+TXG.US,D,20221212,000000,34.92,35.87,34.6568,35.1,1264144,0
+TXG.US,D,20221213,000000,37.57,38.87,33.885,35.21,1419007,0
+TXG.US,D,20221214,000000,35.86,36.58,34.24,34.96,4133528,0
+TXG.US,D,20221215,000000,34.06,37.815,34.06,35.78,1336383,0
+TXG.US,D,20221216,000000,35.08,36.25,34.4,35.6,1459215,0
+TXG.US,D,20221219,000000,35.82,36.68,34.51,35.15,731745,0
+TXG.US,D,20221220,000000,34.57,35.97,34.4229,35.69,782943,0
+TXG.US,D,20221221,000000,35.83,37.63,35.69,36.94,927760,0
+TXG.US,D,20221222,000000,36.34,36.55,34.89,36.5,512104,0
+TXG.US,D,20221223,000000,36.62,36.62,34,34.24,791071,0
+TXG.US,D,20221227,000000,33.9,33.95,31.87,31.89,881372,0
+TXG.US,D,20221228,000000,31.59,32.56,31.28,31.68,980055,0
+TXG.US,D,20221229,000000,32.42,36.83,32.02,36.64,1615075,0
+TXG.US,D,20221230,000000,36.01,36.64,35.03,36.44,985741,0
+TXG.US,D,20230103,000000,37.49,38.075,34.78,35.33,1221197,0
+TXG.US,D,20230104,000000,36,36.74,34.7801,36.31,652771,0
+TXG.US,D,20230105,000000,35.77,38.01,35.05,37.57,1062672,0
+TXG.US,D,20230106,000000,37.81,38.35,34.85,37.78,1259262,0
+TXG.US,D,20230109,000000,38.52,40.97,38.222,40.03,2222395,0
+TXG.US,D,20230110,000000,39.63,42.31,39.07,41.17,1464402,0
+TXG.US,D,20230111,000000,41.58,43.31,40.61,41.94,1498839,0
+TXG.US,D,20230112,000000,42.18,42.25,39.64,41.71,1064879,0
+TXG.US,D,20230113,000000,41.36,43.43,41.135,43.22,1411768,0
+TXG.US,D,20230117,000000,43.15,44.825,42.35,43.37,1173563,0
+TXG.US,D,20230118,000000,44.15,46.41,43.9909,45.65,1339433,0
+TXG.US,D,20230119,000000,44.5,45.32,43.62,44.98,1297409,0
+TXG.US,D,20230120,000000,45.1,47.82,44.48,47.33,1498513,0
+TXG.US,D,20230123,000000,47.28,49.46,47.0101,47.92,1509344,0
+TXG.US,D,20230124,000000,47.2,48.29,45.03,45.53,1103821,0
+TXG.US,D,20230125,000000,44.3,46.04,43.21,46,1164496,0
+TXG.US,D,20230126,000000,47.21,48.24,46.42,48.03,880394,0
+TXG.US,D,20230127,000000,47.7,48.775,46.94,48.65,696676,0
+TXG.US,D,20230130,000000,48.01,48.02,45.13,45.37,909500,0
+TXG.US,D,20230131,000000,45.14,47.055,45.125,46.83,623477,0
+TXG.US,D,20230201,000000,47.25,48.18,45.2,47.59,824527,0
+TXG.US,D,20230202,000000,48.92,51.91,48.92,49.72,1373857,0
+TXG.US,D,20230203,000000,47.39,49.53,46.915,47.84,875481,0
+TXG.US,D,20230206,000000,46.86,48.48,46.25,47.46,652970,0
+TXG.US,D,20230207,000000,47.32,48.49,46.44,48.32,651044,0
+TXG.US,D,20230208,000000,48.17,49.05,45.85,45.87,713463,0
+TXG.US,D,20230209,000000,46.09,47.5,43.9,44.15,618210,0
+TXG.US,D,20230210,000000,43.16,43.95,41.99,43.415,1019378,0
+TXG.US,D,20230213,000000,43.37,45.22,42.82,44.76,1035991,0
+TXG.US,D,20230214,000000,44.26,45.11,42.57,44.79,993847,0
+TXG.US,D,20230215,000000,44.29,46.41,43.87,46.27,1243551,0
+TXG.US,D,20230216,000000,49.79,53,48,51.43,2565930,0
+TXG.US,D,20230217,000000,50.19,52.1,49.55,51.61,1314680,0
+TXG.US,D,20230221,000000,49.41,49.89,47.61,48.1,1606011,0
+TXG.US,D,20230222,000000,47.73,49.27,46.5,48.87,1353886,0
+TXG.US,D,20230223,000000,49.86,50.5,47.11,48.01,825476,0
+TXG.US,D,20230224,000000,45.96,47.99,45.96,47.06,632000,0
+TXG.US,D,20230227,000000,47.45,48.21,46.77,47.73,623252,0
+TXG.US,D,20230228,000000,47.5,49.39,47.07,47.52,950304,0
+TXG.US,D,20230301,000000,47.95,47.98,45.65,46.63,788743,0
+TXG.US,D,20230302,000000,45.62,48.77,45.16,48.26,984259,0
+TXG.US,D,20230303,000000,48.86,51.17,48.52,51,953373,0
+TXG.US,D,20230306,000000,51.34,51.34,48.225,48.43,619664,0
+TXG.US,D,20230307,000000,48.22,49.83,47.54,48.22,859408,0
+TXG.US,D,20230308,000000,47.51,49.54,47.3104,48.99,490057,0
+TXG.US,D,20230309,000000,48.69,50.0899,46.98,47.06,741246,0
+TXG.US,D,20230310,000000,46.66,46.66,43.25,45,1286116,0
+TXG.US,D,20230313,000000,44.62,49.34,44.56,47.53,871407,0
+TXG.US,D,20230314,000000,48.99,49.705,48.1,48.67,1614763,0
+TXG.US,D,20230315,000000,47.56,49.38,47.39,48.58,936874,0
+TXG.US,D,20230316,000000,48.2,50.98,47.74,50.32,1015821,0
+TXG.US,D,20230317,000000,49.49,49.98,47.71,48.13,1160283,0
+TXG.US,D,20230320,000000,47.7,48.65,46.85,47.79,681452,0
+TXG.US,D,20230321,000000,48.43,50.31,48,50.1,948933,0
+TXG.US,D,20230322,000000,50.11,51.18,48.67,48.76,672672,0
+TXG.US,D,20230323,000000,49.48,51.55,48.6,49.04,707634,0
+TXG.US,D,20230324,000000,48.38,50.36,47.695,50.23,620777,0
+TXG.US,D,20230327,000000,50.57,51.55,49.34,49.76,588054,0
+TXG.US,D,20230328,000000,49.7,49.7,48.3,48.9,622042,0
+TXG.US,D,20230329,000000,49.85,51.03,49.135,50.74,725215,0
+TXG.US,D,20230330,000000,51.19,52.37,51.1,52.05,821403,0
+TXG.US,D,20230331,000000,52.47,56.22,52.33,55.79,1572785,0
+TXG.US,D,20230403,000000,55.19,55.54,52.505,53.68,1013030,0
+TXG.US,D,20230404,000000,53.96,54.985,53.15,54.01,613481,0
+TXG.US,D,20230405,000000,53.54,53.92,51.16,51.32,1093251,0
+TXG.US,D,20230406,000000,51.06,52.745,50.8396,52.06,686452,0
+TXG.US,D,20230410,000000,51.07,52.735,50.57,52.6,713682,0
+TXG.US,D,20230411,000000,52.69,54.18,52.37,52.54,800629,0
+TXG.US,D,20230412,000000,53.97,54.285,52.11,52.76,506500,0
+TXG.US,D,20230413,000000,53.35,55.19,53.235,54.78,641374,0
+TXG.US,D,20230414,000000,54.45,55.58,53.09,54.03,476319,0
+TXG.US,D,20230417,000000,54.21,54.95,53.62,53.7,582047,0
+TXG.US,D,20230418,000000,54.28,54.61,53.64,54.48,519116,0
+TXG.US,D,20230419,000000,53.74,55.43,53.1977,55,714515,0
+TXG.US,D,20230420,000000,54.06,54.17,52.29,53.17,664465,0
+TXG.US,D,20230421,000000,53.11,54.02,52.49,53.71,763857,0
+TXG.US,D,20230424,000000,53.71,54.42,52.86,54.27,778726,0
+TXG.US,D,20230425,000000,53.51,54.11,50.49,50.96,850284,0
+TXG.US,D,20230426,000000,51.27,52.28,50.22,51.05,870982,0
+TXG.US,D,20230427,000000,51.42,52.07,50.33,51.36,503746,0
+TXG.US,D,20230428,000000,51.11,53.28,50.485,52.43,1030512,0
+TXG.US,D,20230501,000000,52.21,52.83,51.19,52.41,1054933,0
+TXG.US,D,20230502,000000,52.31,52.42,51.36,51.66,568982,0
+TXG.US,D,20230503,000000,52,55.7,52,54,1457438,0
+TXG.US,D,20230504,000000,56.22,56.22,51.66,54.7,3046382,0
+TXG.US,D,20230505,000000,54.58,54.81,51.87,54.27,1415421,0
+TXG.US,D,20230508,000000,53.84,54.53,51.47,54.48,958555,0
+TXG.US,D,20230509,000000,53.85,54.18,52.68,53.23,726890,0
+TXG.US,D,20230510,000000,54.83,56.13,54.26,54.38,692631,0
+TXG.US,D,20230511,000000,53.6,53.83,51.97,52.63,779157,0
+TXG.US,D,20230512,000000,52.59,52.95,51.42,52.64,916956,0
+TXG.US,D,20230515,000000,52.82,54.1,52.07,53.81,679520,0
+TXG.US,D,20230516,000000,52.89,52.89,51.22,52.18,579038,0
+TXG.US,D,20230517,000000,52.36,52.78,51.45,52.54,536185,0
+TXG.US,D,20230518,000000,52.25,55.12,52.215,55.01,995122,0
+TXG.US,D,20230519,000000,55.11,56.17,55.05,55.35,800690,0
+TXG.US,D,20230522,000000,55.71,58.2984,54.91,57.1,1238795,0
+TXG.US,D,20230523,000000,55.93,57.1,52.59,53.32,1270273,0
+TXG.US,D,20230524,000000,52.12,53.125,50.85,52.75,915673,0
+TXG.US,D,20230525,000000,53.71,53.81,51.14,51.24,1126862,0
+TXG.US,D,20230526,000000,51.66,53.36,51.32,52.88,719411,0
+TXG.US,D,20230530,000000,54.06,55.14,53.29,54.08,971734,0
+TXG.US,D,20230531,000000,53.59,54.68,51.8,52.46,1341815,0
+TXG.US,D,20230601,000000,52.25,53.85,52.06,53.2,735419,0
+TXG.US,D,20230602,000000,54.49,55.36,53.58,54.6,923092,0
+TXG.US,D,20230605,000000,54.05,55.3799,54.05,54.98,514755,0
+TXG.US,D,20230606,000000,55.03,56.4,54.58,55.19,1861080,0
+TXG.US,D,20230607,000000,55.18,55.39,52.8,54.02,1503146,0
+TXG.US,D,20230608,000000,53.69,55.185,53.1201,54.32,670707,0
+TXG.US,D,20230609,000000,54.82,55.16,53.885,53.95,457325,0
+TXG.US,D,20230612,000000,54.57,56.48,53.71,55.85,694172,0
+TXG.US,D,20230613,000000,55.95,58.04,55.95,57.91,1110043,0
+TXG.US,D,20230614,000000,58.65,59.31,56.985,57.62,1399216,0
+TXG.US,D,20230615,000000,57.21,58.9,57.015,58.72,881523,0
+TXG.US,D,20230616,000000,59.36,59.5613,57.85,58.11,1069160,0
+TXG.US,D,20230620,000000,57.42,58.31,56.77,57.91,1108946,0
+TXG.US,D,20230621,000000,57.66,57.89,55.68,55.72,773350,0
+TXG.US,D,20230622,000000,55.29,55.29,54.11,54.74,731249,0
+TXG.US,D,20230623,000000,54.06,54.89,52.43,54.62,1282306,0
+TXG.US,D,20230626,000000,54.75,55.26,53.66,54.84,804862,0
+TXG.US,D,20230627,000000,55,55.215,53.665,54.6,842737,0
+TXG.US,D,20230628,000000,54.59,57.61,54.1,57.26,1030970,0
+TXG.US,D,20230629,000000,57,58,56.215,56.7,809624,0
+TXG.US,D,20230630,000000,57.5,58.24,55.51,55.84,821694,0
+TXG.US,D,20230703,000000,56.19,57.06,55.99,56.74,360031,0
+TXG.US,D,20230705,000000,56.57,56.57,53.81,53.9,740326,0
+TXG.US,D,20230706,000000,52.82,53.57,52.01,52.97,586802,0
+TXG.US,D,20230707,000000,52.94,54.56,52.94,53.9,635920,0
+TXG.US,D,20230710,000000,54.02,58.86,54.02,58.04,1220385,0
+TXG.US,D,20230711,000000,58.1,58.8158,57.11,58.57,940118,0
+TXG.US,D,20230712,000000,59.99,60,58.88,59.54,971065,0
+TXG.US,D,20230713,000000,58.75,58.75,56.69,57.62,1154261,0
+TXG.US,D,20230714,000000,57.68,58.75,56.99,58.1,1059425,0
+TXG.US,D,20230717,000000,57.81,59.11,57.08,59,633172,0
+TXG.US,D,20230718,000000,59.28,59.54,57.27,58.41,696633,0
+TXG.US,D,20230719,000000,58.69,60.17,58.5,60.13,937451,0
+TXG.US,D,20230720,000000,59.61,60.6187,58.3,58.5,871227,0
+TXG.US,D,20230721,000000,59.14,60.175,58.19,59.96,527704,0
+TXG.US,D,20230724,000000,60.08,61.19,59.67,59.86,964527,0
+TXG.US,D,20230725,000000,59.39,61.92,59.39,60.86,664593,0
+TXG.US,D,20230726,000000,60.41,60.9,59.27,60.74,717165,0
+TXG.US,D,20230727,000000,61.7,61.77,60.24,60.71,761770,0
+TXG.US,D,20230728,000000,61.83,63.52,61.35,62.91,908207,0
+TXG.US,D,20230731,000000,63.05,63.57,62.395,62.98,1029190,0
+TXG.US,D,20230801,000000,62.15,62.755,61.08,62.25,684348,0
+TXG.US,D,20230802,000000,61.05,61.05,58.17,58.7,1673016,0
+TXG.US,D,20230803,000000,58.06,60.015,57.37,58.49,1142482,0
+TXG.US,D,20230804,000000,56.24,57.68,54.85,56.04,3398101,0
+TXG.US,D,20230807,000000,56.47,57.04,54.81,55.7,1517356,0
+TXG.US,D,20230808,000000,54.31,54.52,52.8554,54.2,1141957,0
+TXG.US,D,20230809,000000,54.21,54.81,52.21,52.35,645423,0
+TXG.US,D,20230810,000000,52.5,53.11,51.495,51.91,787524,0
+TXG.US,D,20230811,000000,51,51.805,50.495,50.58,517784,0
+TXG.US,D,20230814,000000,49.94,50.46,49.44,50.12,476051,0
+TXG.US,D,20230815,000000,49.67,49.775,48.56,48.73,985048,0
+TXG.US,D,20230816,000000,48.5,48.5,47.42,47.88,770652,0
+TXG.US,D,20230817,000000,47.61,47.76,46.18,46.21,777484,0
+TXG.US,D,20230818,000000,45.42,46.44,44.89,45.68,1186346,0
+TXG.US,D,20230821,000000,45.75,46.555,45.28,46.32,888982,0
+TXG.US,D,20230822,000000,46.49,46.66,45.225,46.28,982707,0
+TXG.US,D,20230823,000000,46.5,48.17,46.31,47.73,531886,0
+TXG.US,D,20230824,000000,47.96,49.06,47.58,47.68,1251746,0
+TXG.US,D,20230825,000000,47.6,48.25,47.07,47.89,915369,0
+TXG.US,D,20230828,000000,48.29,48.29,46.82,47.24,474317,0
+TXG.US,D,20230829,000000,47.23,49.8448,46.79,49.38,589177,0
+TXG.US,D,20230830,000000,49.33,51.62,48.865,51.55,1119332,0
+TXG.US,D,20230831,000000,51.7,52.55,51.19,51.85,905347,0
+TXG.US,D,20230901,000000,52.72,54.87,52.66,54.05,1269605,0
+TXG.US,D,20230905,000000,53.48,54.3,52.3,52.48,1144444,0
+TXG.US,D,20230906,000000,52.51,52.73,51.49,52.17,770450,0
+TXG.US,D,20230907,000000,51.51,51.595,49.94,50.18,1016865,0
+TXG.US,D,20230908,000000,49.83,49.98,47.26,47.36,1079932,0
+TXG.US,D,20230911,000000,47.71,48.54,47.46,48,581565,0
+TXG.US,D,20230912,000000,47.24,49.76,47.24,49.63,788071,0
+TXG.US,D,20230913,000000,49,51.35,48.76,48.79,991545,0
+TXG.US,D,20230914,000000,49,49.95,48.66,49.49,777757,0
+TXG.US,D,20230915,000000,49.46,49.9,48.53,49.73,1463588,0
+TXG.US,D,20230918,000000,49.14,49.31,46.1,46.19,1377692,0
+TXG.US,D,20230919,000000,45.51,47.14,45.3475,46.51,1118924,0
+TXG.US,D,20230920,000000,47.13,47.13,45.43,45.44,539787,0
+TXG.US,D,20230921,000000,44.44,44.44,41.84,41.91,1263079,0
+TXG.US,D,20230922,000000,42.11,42.5,41.245,41.35,1051378,0
+TXG.US,D,20230925,000000,41,41.9285,40.81,41.21,1039257,0
+TXG.US,D,20230926,000000,41.08,41.7,40.18,40.86,798652,0
+TXG.US,D,20230927,000000,41.36,41.69,40.45,41.29,712881,0
+TXG.US,D,20230928,000000,41.03,42.03,40.33,41.25,577029,0
+TXG.US,D,20230929,000000,41.28,41.92,40.755,41.25,1041485,0
+TXG.US,D,20231002,000000,41.07,41.12,40.11,40.49,782928,0
+TXG.US,D,20231003,000000,40,40.72,39.45,39.78,856284,0
+TXG.US,D,20231004,000000,40.12,40.13,38.74,39.76,978047,0
+TXG.US,D,20231005,000000,39.74,39.74,38.07,38.79,847948,0
+TXG.US,D,20231006,000000,38.17,38.9225,37.75,38.67,696799,0
+TXG.US,D,20231009,000000,38.27,39.12,37.49,39.09,473246,0
+TXG.US,D,20231010,000000,39.3,41.67,39.3,40.97,799422,0
+TXG.US,D,20231011,000000,41.19,41.61,40.02,40.99,718555,0
+TXG.US,D,20231012,000000,40.9,40.945,38.805,38.95,1029746,0
+TXG.US,D,20231013,000000,38.82,38.835,37.995,38.51,470163,0
+TXG.US,D,20231016,000000,38.75,39.53,37.86,38.98,485618,0
+TXG.US,D,20231017,000000,38.28,42.64,38.28,41.85,1367043,0
+TXG.US,D,20231018,000000,41.34,41.34,39.225,39.68,939860,0
+TXG.US,D,20231019,000000,39.81,40.54,39.395,39.73,708262,0
+TXG.US,D,20231020,000000,39.69,39.965,38.75,39.44,1088597,0
+TXG.US,D,20231023,000000,38.73,40.26,38.04,39.86,802311,0
+TXG.US,D,20231024,000000,40.08,41.11,39.89,40.42,700959,0
+TXG.US,D,20231025,000000,39.64,39.64,36.92,37.02,1191323,0
+TXG.US,D,20231026,000000,37.05,38.04,36.8,37.29,851759,0
+TXG.US,D,20231027,000000,37.61,37.61,36.3,36.41,590597,0
+TXG.US,D,20231030,000000,36.96,36.96,34.04,35.75,1422316,0
+TXG.US,D,20231031,000000,36.02,36.5,35.165,35.28,1422003,0
+TXG.US,D,20231101,000000,35.06,35.1615,33.79,34.32,1468115,0
+TXG.US,D,20231102,000000,35.73,36.61,35,36.53,1953228,0
+TXG.US,D,20231103,000000,36,39.99,36,39.72,2647461,0
+TXG.US,D,20231106,000000,39.62,39.99,38.36,38.65,1361512,0
+TXG.US,D,20231107,000000,38.27,39.5,37.415,39.02,1283875,0
+TXG.US,D,20231108,000000,39.02,39.02,37.41,37.93,1009301,0
+TXG.US,D,20231109,000000,38.18,38.48,36.46,36.48,959447,0
+TXG.US,D,20231110,000000,36.16,36.16,34.19,35.48,1428106,0
+TXG.US,D,20231113,000000,35.22,36.4,34.75,36.32,844753,0
+TXG.US,D,20231114,000000,38.89,40.08,38.89,39.87,1216660,0
+TXG.US,D,20231115,000000,40.02,41.6,39.52,40.41,864959,0
+TXG.US,D,20231116,000000,40.06,40.6,39.63,39.94,451830,0
+TXG.US,D,20231117,000000,40.36,42.25,39.955,42.17,1050682,0
+TXG.US,D,20231120,000000,42.47,44.1,42,43.42,1337523,0
+TXG.US,D,20231121,000000,42.99,44.26,42.76,42.81,1030299,0
+TXG.US,D,20231122,000000,43.2,44.27,42.69,43.35,796394,0
+TXG.US,D,20231124,000000,42.95,43.92,42.91,43.36,285826,0
+TXG.US,D,20231127,000000,42.63,43.36,42.12,42.71,524177,0
+TXG.US,D,20231128,000000,42.03,42.26,41.23,42.16,678366,0
+TXG.US,D,20231129,000000,43.14,44.75,42.71,43.32,1000964,0
+TXG.US,D,20231130,000000,43.5,43.69,42.67,43.52,793862,0
+TXG.US,D,20231201,000000,43.02,45.85,42.835,45.75,754135,0
+TXG.US,D,20231204,000000,46,46.89,45.18,46.29,1000526,0
+TXG.US,D,20231205,000000,45.78,46.035,44.5676,45.33,748932,0
+TXG.US,D,20231206,000000,46.22,47.435,45.61,46.2,639174,0
+TXG.US,D,20231207,000000,46.2,47.77,46.01,47.57,798965,0
+TXG.US,D,20231208,000000,47.16,49.2,46.84,48.84,1076706,0
+TXG.US,D,20231211,000000,48.71,48.72,47.08,48.14,1034942,0
+TXG.US,D,20231212,000000,49.27,49.7333,48.19,48.64,808757,0
+TXG.US,D,20231213,000000,48.85,51.68,47.765,51.2,1160746,0
+TXG.US,D,20231214,000000,53.57,55.77,53.5,55.17,2517554,0
+TXG.US,D,20231215,000000,54.6,55.31,53.2,53.47,1546418,0
+TXG.US,D,20231218,000000,53.12,54.34,53.12,53.93,710247,0
+TXG.US,D,20231219,000000,54.92,57.24,53.7,57.07,1522080,0
+TXG.US,D,20231220,000000,57.07,57.9,54.52,54.55,985142,0
+TXG.US,D,20231221,000000,55.8,57.045,55.55,56.25,728620,0
+TXG.US,D,20231222,000000,56.81,57.4256,55.94,56.58,648603,0
+TXG.US,D,20231226,000000,57.12,57.57,56.39,56.54,675716,0
+TXG.US,D,20231227,000000,56.97,57.42,56.43,57.13,507529,0
+TXG.US,D,20231228,000000,57.01,57.75,56.98,57.55,413198,0
+TXG.US,D,20231229,000000,57.21,57.78,55.56,55.96,494507,0
+TXG.US,D,20240102,000000,54.76,55.96,53.9,54.3,1120852,0
+TXG.US,D,20240103,000000,53.32,53.58,50.87,50.94,1571768,0
+TXG.US,D,20240104,000000,50.41,51.96,50.41,51.1,1756982,0
+TXG.US,D,20240105,000000,50.54,51.95,50.235,51.64,1091306,0
+TXG.US,D,20240108,000000,51.54,54.725,50.01,53.41,2040563,0
+TXG.US,D,20240109,000000,52.39,52.885,49.89,50.76,2458683,0
+TXG.US,D,20240110,000000,50.66,50.84,48.74,49.25,1866027,0
+TXG.US,D,20240111,000000,49,49.03,45.95,47.82,2371277,0
+TXG.US,D,20240112,000000,48.14,48.7,46.5,46.99,1342481,0
+TXG.US,D,20240116,000000,45.99,46,44.43,44.51,1454180,0
+TXG.US,D,20240117,000000,43.01,43.24,40.5142,41.9,2803309,0
+TXG.US,D,20240118,000000,42.4,42.54,41.18,42.01,1630549,0
+TXG.US,D,20240119,000000,42.3,42.41,40.92,41.8,1689881,0
+TXG.US,D,20240122,000000,42.5,44.53,42.15,43.16,1724297,0
+TXG.US,D,20240123,000000,44.23,44.23,41.9,42.24,1071296,0
+TXG.US,D,20240124,000000,43.33,43.33,41.46,41.56,823898,0
+TXG.US,D,20240125,000000,42.22,42.66,40.97,42.4,1334002,0
+TXG.US,D,20240126,000000,43.19,44.05,42.89,43.22,872550,0
+TXG.US,D,20240129,000000,43.19,45.44,43.01,45.25,1287151,0
+TXG.US,D,20240130,000000,45.08,45.3641,42.7,43.23,994525,0
+TXG.US,D,20240131,000000,42.82,43.54,41.455,41.67,939926,0
+TXG.US,D,20240201,000000,41.91,43.73,41.73,43.58,1091721,0
+TXG.US,D,20240202,000000,42.43,44.095,42.12,43.6,1061051,0
+TXG.US,D,20240205,000000,42.85,43.77,42.68,43.03,1066273,0
+TXG.US,D,20240206,000000,43.2,46.2,43.08,45.79,1397592,0
+TXG.US,D,20240207,000000,45.78,46.56,44.05,46.05,1784320,0
+TXG.US,D,20240208,000000,46.09,48.54,45.89,48.47,1297016,0
+TXG.US,D,20240209,000000,48.86,49.98,48.38,49.54,1264626,0
+TXG.US,D,20240212,000000,49.62,50.49,48.41,49.11,1496061,0
+TXG.US,D,20240213,000000,46.55,47.25,45.41,46.78,1406510,0
+TXG.US,D,20240214,000000,47.68,48.5,47.42,48.08,1706244,0
+TXG.US,D,20240215,000000,48.19,49.69,47.77,48.07,2154939,0
+TXG.US,D,20240216,000000,47.11,51.2199,46.855,48.45,2487806,0
+TXG.US,D,20240220,000000,47.57,48.34,46.36,47.46,1462205,0
+TXG.US,D,20240221,000000,46.67,47.265,45.76,46.61,1303722,0
+TXG.US,D,20240222,000000,46.82,47.145,45.49,45.56,1316592,0
+TXG.US,D,20240223,000000,45.29,45.74,44.47,44.98,705686,0
+TXG.US,D,20240226,000000,44.68,45.645,44.29,45.45,1044503,0
+TXG.US,D,20240227,000000,45.62,48,44.97,47.16,1361351,0
+TXG.US,D,20240228,000000,47.13,47.8992,46.52,46.69,797957,0
+TXG.US,D,20240229,000000,47.56,48.42,46.55,46.64,964705,0
+TXG.US,D,20240301,000000,46.66,46.86,45.23,45.56,995249,0
+TXG.US,D,20240304,000000,45.6,45.6,43.46,44.79,1159879,0
+TXG.US,D,20240305,000000,44.03,44.43,43.08,43.46,1337025,0
+TXG.US,D,20240306,000000,43.95,44.21,41.26,41.31,1516109,0
+TXG.US,D,20240307,000000,41.35,42.33,40.83,40.97,1519118,0
+TXG.US,D,20240308,000000,41.62,42.85,39.51,39.81,2234221,0
+TXG.US,D,20240311,000000,39.72,40.84,39.58,40.34,1861393,0
+TXG.US,D,20240312,000000,40.2,40.3,38.74,39.17,1417985,0
+TXG.US,D,20240313,000000,38.84,39.7,38.24,38.52,1177159,0
+TXG.US,D,20240314,000000,38.24,38.6,36.59,37.22,1657247,0
+TXG.US,D,20240315,000000,36.98,37.335,36.22,36.33,1061175,0
+TXG.US,D,20240318,000000,36.5,36.8,35.85,36.08,1299585,0
+TXG.US,D,20240319,000000,35.63,37.53,35.42,37.43,1568061,0
+TXG.US,D,20240320,000000,37.39,37.88,36.31,37.58,1035124,0
+TXG.US,D,20240321,000000,38.27,39.3,37.985,38,1617897,0
+TXG.US,D,20240322,000000,38.09,38.09,36.17,36.29,1318481,0
+TXG.US,D,20240325,000000,36.32,36.58,35.38,36.31,1161384,0
+TXG.US,D,20240326,000000,36.92,36.92,36.06,36.25,1329613,0
+TXG.US,D,20240327,000000,36.88,36.93,36,36.89,1078427,0
+TXG.US,D,20240328,000000,37.03,38.49,36.95,37.53,1527814,0
+TXG.US,D,20240401,000000,37.84,37.86,36.33,37.05,1018083,0
+TXG.US,D,20240402,000000,36.18,36.24,35.62,36.11,1454150,0
+TXG.US,D,20240403,000000,35.71,36.37,35.53,36.35,1582245,0
+TXG.US,D,20240404,000000,36.93,37.31,35.6,35.74,1192269,0
+TXG.US,D,20240405,000000,35.37,36.51,35.28,36.25,1294668,0
+TXG.US,D,20240408,000000,36.52,36.96,36.27,36.5,1044488,0
+TXG.US,D,20240409,000000,36.8,37.735,36.7,37.37,731767,0
+TXG.US,D,20240410,000000,35.33,36.105,35.15,35.31,1204272,0
+TXG.US,D,20240411,000000,35.72,36.46,34.93,36.35,1582972,0
+TXG.US,D,20240412,000000,36.01,36.15,34.48,34.55,1186268,0
+TXG.US,D,20240415,000000,34.67,34.67,32.68,32.86,1309105,0
+TXG.US,D,20240416,000000,32,32.1825,30.3,30.8,2278394,0
+TXG.US,D,20240417,000000,30.96,31.1399,29.12,29.16,3063043,0
+TXG.US,D,20240418,000000,27,29.25,26.75,28.95,2956118,0
+TXG.US,D,20240419,000000,29.05,29.45,27.59,27.94,2078465,0
+TXG.US,D,20240422,000000,28.03,28.35,27.4,27.8,1792088,0
+TXG.US,D,20240423,000000,27.86,29,27.485,27.58,1991587,0
+TXG.US,D,20240424,000000,27.84,27.96,26.93,27.52,1800383,0
+TXG.US,D,20240425,000000,26.93,27.14,26.3,26.9,1133268,0
+TXG.US,D,20240426,000000,27.02,27.9394,26.6,27.59,1337623,0
+TXG.US,D,20240429,000000,28.08,29.01,27.83,28.4,1459048,0
+TXG.US,D,20240430,000000,27.57,29.37,27.34,29.28,2596760,0
+TXG.US,D,20240501,000000,26.5,27.49,24.6,26.92,6513049,0
+TXG.US,D,20240502,000000,27.52,27.58,25.24,26.29,2019269,0
+TXG.US,D,20240503,000000,27.33,27.9219,26.98,27.48,2385262,0
+TXG.US,D,20240506,000000,27.66,28.25,27.17,27.25,1389402,0
+TXG.US,D,20240507,000000,27.26,27.485,25.74,26.14,1603231,0
+TXG.US,D,20240508,000000,25.68,25.865,25.2101,25.36,1662397,0
+TXG.US,D,20240509,000000,25.44,26.875,25.03,26.39,2613484,0
+TXG.US,D,20240510,000000,26.59,27.4,25.8692,25.99,1248561,0
+TXG.US,D,20240513,000000,26.23,27.99,26.22,26.97,1974190,0
+TXG.US,D,20240514,000000,27.57,28.25,26.4,26.56,1598525,0
+TXG.US,D,20240515,000000,27.29,27.49,25.52,26.39,1300036,0
+TXG.US,D,20240516,000000,26.18,26.18,25.46,25.59,1407655,0
+TXG.US,D,20240517,000000,25.65,25.65,24.9,25.01,1569836,0
+TXG.US,D,20240520,000000,25.2,25.55,24.52,24.83,1547136,0
+TXG.US,D,20240521,000000,24.54,24.85,23.9,23.95,1248750,0
+TXG.US,D,20240522,000000,23.9,24.75,23.6912,24.07,1660351,0
+TXG.US,D,20240523,000000,23.92,23.93,22.8,22.95,1560706,0
+TXG.US,D,20240524,000000,22.97,23.045,22.505,22.59,1646238,0
+TXG.US,D,20240528,000000,22.83,22.9,22.24,22.7,1414360,0
+TXG.US,D,20240529,000000,22.23,22.38,21.74,22.11,1269053,0
+TXG.US,D,20240530,000000,22.2,22.45,22,22.41,1255834,0
+TXG.US,D,20240531,000000,22.53,22.86,22.05,22.42,1381357,0
+TXG.US,D,20240603,000000,22.99,22.99,21.98,22.19,1361788,0
+TXG.US,D,20240604,000000,22.06,22.06,21.14,21.51,1426090,0
+TXG.US,D,20240605,000000,21.62,22.34,21.18,22.19,1163181,0
+TXG.US,D,20240606,000000,22,22.72,21.935,22.53,858778,0
+TXG.US,D,20240607,000000,22,22.35,21.545,21.87,1143648,0
+TXG.US,D,20240610,000000,21.63,22.275,21.41,22.18,998945,0
+TXG.US,D,20240611,000000,21.91,21.97,21.26,21.58,900387,0
+TXG.US,D,20240612,000000,22.34,22.7408,21.32,21.35,1103643,0
+TXG.US,D,20240613,000000,21.34,21.37,19.68,19.72,1520988,0
+TXG.US,D,20240614,000000,19.61,20.295,19.34,20.25,1245595,0
+TXG.US,D,20240617,000000,20.12,20.6,19.365,19.98,977299,0
+TXG.US,D,20240618,000000,19.91,20.36,19.4001,19.77,722445,0
+TXG.US,D,20240620,000000,19.68,20.01,19.2,19.96,1167217,0
+TXG.US,D,20240621,000000,20.02,20.18,19.57,19.64,1528374,0
+TXG.US,D,20240624,000000,19.65,20.135,19.5,19.88,1346792,0
+TXG.US,D,20240625,000000,19.4,19.86,19.27,19.59,1694388,0
+TXG.US,D,20240626,000000,19.55,19.865,19.36,19.5,1439238,0
+TXG.US,D,20240627,000000,19.17,19.92,18.39,19.85,1888666,0
+TXG.US,D,20240628,000000,20,20.36,19.26,19.45,3293781,0
+TXG.US,D,20240701,000000,19.53,19.718,18.41,18.59,1737573,0
+TXG.US,D,20240702,000000,18.93,19.3175,18.53,18.87,1730151,0
+TXG.US,D,20240703,000000,19.09,19.1,18.545,18.75,1357077,0
+TXG.US,D,20240705,000000,18.91,19.03,18.45,18.72,1430741,0
+TXG.US,D,20240708,000000,18.74,18.75,18.31,18.45,1388614,0
+TXG.US,D,20240709,000000,18.42,18.4544,17.73,18.25,1434768,0
+TXG.US,D,20240710,000000,16.69,16.98,15.28,15.71,7620837,0
+TXG.US,D,20240711,000000,16.16,17.23,15.96,16.99,4440017,0
+TXG.US,D,20240712,000000,17.45,17.815,17.06,17.49,3366841,0
+TXG.US,D,20240715,000000,17.52,17.66,16.93,17.32,1927671,0
+TXG.US,D,20240716,000000,17.41,20.02,17.3,20,2630794,0
+TXG.US,D,20240717,000000,19.68,20.14,19.26,19.84,2192634,0
+TXG.US,D,20240718,000000,18.91,19.15,16.55,16.56,2944361,0
+TXG.US,D,20240719,000000,16.57,16.89,16.25,16.7,1880525,0
+TXG.US,D,20240722,000000,17.5,18.14,17.1,18.11,2960964,0
+TXG.US,D,20240723,000000,18.23,19.41,18.1,18.97,3505733,0
+TXG.US,D,20240724,000000,18.95,19.55,18.61,18.97,2127087,0
+TXG.US,D,20240725,000000,18.97,20.95,18.83,19.92,1967134,0
+TXG.US,D,20240726,000000,20.15,20.8,19.71,20.22,1648334,0
+TXG.US,D,20240729,000000,20.39,20.93,20.0888,20.31,1497811,0
+TXG.US,D,20240730,000000,20.43,20.99,20.01,20.41,1282150,0
+TXG.US,D,20240731,000000,20.41,21.59,20.11,20.67,1498857,0
+TXG.US,D,20240801,000000,20.76,20.97,19.5901,19.68,1454570,0
+TXG.US,D,20240802,000000,18.855,19.48,18.06,19.24,1890480,0
+TXG.US,D,20240805,000000,17.85,18.5,17.7,18.33,2092812,0
+TXG.US,D,20240806,000000,18.63,19.27,18.27,18.87,1246265,0
+TXG.US,D,20240807,000000,19.18,19.47,18.015,18.13,1559306,0
+TXG.US,D,20240808,000000,18.2,19.6,18.12,19.55,1681049,0
+TXG.US,D,20240809,000000,21.44,21.9,19.845,20.43,3271636,0
+TXG.US,D,20240812,000000,20.4,21,19.47,19.65,1753543,0
+TXG.US,D,20240813,000000,19.88,21.61,19.53,21.53,1962177,0
+TXG.US,D,20240814,000000,21.64,21.65,19.68,19.76,1605190,0
+TXG.US,D,20240815,000000,20.5,22.805,20.3744,22.64,2519312,0
+TXG.US,D,20240816,000000,22.42,22.91,21.59,21.75,1624135,0
+TXG.US,D,20240819,000000,22.05,22.86,21.865,22.41,1398301,0
+TXG.US,D,20240820,000000,22.31,23.09,22.21,22.54,1583146,0
+TXG.US,D,20240821,000000,22.57,23.2,22.25,23.01,1074811,0
+TXG.US,D,20240822,000000,23.12,23.23,22.18,22.25,1844835,0
+TXG.US,D,20240823,000000,22.48,23.66,22.26,23.49,1292202,0
+TXG.US,D,20240826,000000,23.63,23.63,22.75,22.8,1209262,0
+TXG.US,D,20240827,000000,22.49,22.845,21.8858,22.57,1164773,0
+TXG.US,D,20240828,000000,22.46,22.64,21.53,22.29,1229111,0
+TXG.US,D,20240829,000000,22.55,23.2036,22.225,22.81,960614,0
+TXG.US,D,20240830,000000,23.08,23.67,22.76,23.35,2348207,0
+TXG.US,D,20240903,000000,23.51,24.76,22.91,23.03,1202640,0
+TXG.US,D,20240904,000000,22.85,23.615,22.555,22.87,817314,0
+TXG.US,D,20240905,000000,22.87,23.65,22.77,23.14,840573,0
+TXG.US,D,20240906,000000,23.11,23.35,21.09,21.54,1862613,0
+TXG.US,D,20240909,000000,21.56,22.36,21.45,21.82,1294573,0
+TXG.US,D,20240910,000000,21.82,21.89,20.94,21.66,1198817,0
+TXG.US,D,20240911,000000,21.51,22.12,21.17,22.1,1050081,0
+TXG.US,D,20240912,000000,22.2,22.99,21.68,22.55,1255387,0
+TXG.US,D,20240913,000000,22.93,23.585,22.305,22.37,995838,0
+TXG.US,D,20240916,000000,22.39,22.46,21.3,21.52,1060447,0
+TXG.US,D,20240917,000000,21.67,22.08,21.17,21.41,1079985,0
+TXG.US,D,20240918,000000,21.47,23.52,21.45,22.08,1607583,0
+TXG.US,D,20240919,000000,22.94,24.38,22.85,23.48,1886129,0
+TXG.US,D,20240920,000000,23.48,23.535,21.93,22.68,2595741,0
+TXG.US,D,20240923,000000,22.78,22.78,22.1175,22.21,1095370,0
+TXG.US,D,20240924,000000,22.36,23.16,22.315,22.97,1229504,0
+TXG.US,D,20240925,000000,22.84,22.9,21.07,21.25,1354175,0
+TXG.US,D,20240926,000000,21.89,22.5,21.544,22.3,959882,0
+TXG.US,D,20240927,000000,22.68,23.065,22.22,22.67,1365521,0
+TXG.US,D,20240930,000000,22.4,22.89,22.18,22.58,915854,0
+TXG.US,D,20241001,000000,22.55,22.55,21.27,21.31,1208522,0
+TXG.US,D,20241002,000000,21.27,21.47,19.11,20.13,2988377,0
+TXG.US,D,20241003,000000,19.89,20.25,19.51,19.61,1436997,0
+TXG.US,D,20241004,000000,19.88,20.3,19.71,20.02,956893,0
+TXG.US,D,20241007,000000,19.81,19.87,19.4,19.83,1123991,0
+TXG.US,D,20241008,000000,19.85,20.92,19.67,20.11,955328,0
+TXG.US,D,20241009,000000,20.11,20.825,19.95,20.81,1906461,0
+TXG.US,D,20241010,000000,14.95,15.94,14.02,15.67,14534923,0
+TXG.US,D,20241011,000000,15.76,16.65,15.46,16.26,3415189,0
+TXG.US,D,20241014,000000,16.22,16.4105,15.71,16.27,2101249,0
+TXG.US,D,20241015,000000,16.23,16.7752,15.89,15.91,1951179,0
+TXG.US,D,20241016,000000,16,16.3603,15.46,15.74,2197985,0
+TXG.US,D,20241017,000000,15.75,15.79,14.79,14.86,2199250,0
+TXG.US,D,20241018,000000,15.11,15.505,14.94,15.44,1808019,0
+TXG.US,D,20241021,000000,15.31,15.655,15.1,15.37,1701385,0
+TXG.US,D,20241022,000000,15.36,15.51,14.935,15.14,1572324,0
+TXG.US,D,20241023,000000,15.07,15.3,14.71,15.1,1518951,0
+TXG.US,D,20241024,000000,15.35,15.6,15.2,15.47,1590231,0
+TXG.US,D,20241025,000000,15.6,15.74,15.4,15.49,1088807,0
+TXG.US,D,20241028,000000,15.69,16.09,15.53,15.86,1504317,0
+TXG.US,D,20241029,000000,15.78,16.1492,15.4304,15.79,1834970,0
+TXG.US,D,20241030,000000,15.36,16.89,15.02,16.49,3251667,0
+TXG.US,D,20241031,000000,16.37,17.09,15.77,16.03,2318474,0
+TXG.US,D,20241101,000000,16.23,16.49,15.7,16.33,1899025,0
+TXG.US,D,20241104,000000,16.35,17.02,16.1,16.78,1264619,0
+TXG.US,D,20241105,000000,16.47,17.36,16.35,17.34,1064642,0
+TXG.US,D,20241106,000000,18.09,18.21,16.07,16.6,3787325,0
+TXG.US,D,20241107,000000,16.71,16.97,16.135,16.17,1847147,0
+TXG.US,D,20241108,000000,16.05,16.14,15.46,15.64,1714923,0
+TXG.US,D,20241111,000000,15.7,16.58,15.65,15.9,3465515,0
+TXG.US,D,20241112,000000,15.67,16.34,15.46,15.68,1792970,0
+TXG.US,D,20241113,000000,15.6,15.89,14.84,14.91,2098906,0
+TXG.US,D,20241114,000000,14.93,15.02,14.1,14.12,2254971,0
+TXG.US,D,20241115,000000,14.05,14.07,13.295,13.34,2891358,0
+TXG.US,D,20241118,000000,13.34,13.46,12.96,13.18,2017662,0
+TXG.US,D,20241119,000000,13.08,13.575,12.95,13.57,1758816,0
+TXG.US,D,20241120,000000,13.61,13.8,13.1638,13.32,1406183,0
+TXG.US,D,20241121,000000,13.3,13.51,13.015,13.29,1626218,0
+TXG.US,D,20241122,000000,13.17,14.565,12.98,14.31,5631208,0
+TXG.US,D,20241125,000000,14.7,15.67,14.6086,15.3,2394483,0
+TXG.US,D,20241126,000000,15.05,15.09,14.61,15.01,3032397,0
+TXG.US,D,20241127,000000,15.28,15.72,15.22,15.48,1510327,0
+TXG.US,D,20241129,000000,15.53,15.9,15.49,15.9,960890,0
+TXG.US,D,20241202,000000,15.76,16.530442,15.69,16.47,1718678,0
+TXG.US,D,20241203,000000,16.38,16.46,15.58,15.82,1253186,0
+TXG.US,D,20241204,000000,15.82,16.35,15.54,15.99,1066793,0
+TXG.US,D,20241205,000000,15.99,16.1,15.1,15.23,1856461,0
+TXG.US,D,20241206,000000,15.57,16.18,15.39,15.87,1301393,0
+TXG.US,D,20241209,000000,16.06,16.5,15.89,16.15,1468707,0
+TXG.US,D,20241210,000000,16.14,16.73,15.74,16.15,1266231,0
+TXG.US,D,20241211,000000,16.4,16.47,15.86,16.08,739345,0
+TXG.US,D,20241212,000000,15.7,15.835,14.39,14.95,2678008,0
+TXG.US,D,20241213,000000,14.9,15.03,14.06,14.205,2987558,0
+TXG.US,D,20241216,000000,14.21,15.06,13.82,14.99,3431800,0
+TXG.US,D,20241217,000000,14.96,15.31,14.47,14.72,1278560,0
+TXG.US,D,20241218,000000,14.73,14.89,13.17,13.42,1930940,0
+TXG.US,D,20241219,000000,13.71,13.73,13.2,13.61,1735167,0
+TXG.US,D,20241220,000000,13.52,14.44,13.4101,14.04,2024726,0
+TXG.US,D,20241223,000000,14.03,14.87,13.92,14.73,2052710,0
+TXG.US,D,20241224,000000,14.97,14.99,14.59,14.67,902314,0
+TXG.US,D,20241226,000000,14.42,14.98,14.2,14.67,1225360,0
+TXG.US,D,20241227,000000,14.53,14.74,14.25,14.59,1252070,0
+TXG.US,D,20241230,000000,14.31,14.62,13.92,14.35,1148276,0
+TXG.US,D,20241231,000000,14.43,14.54,14.17,14.36,906763,0
+TXG.US,D,20250102,000000,14.5,14.84,14.115,14.19,1140150,0
+TXG.US,D,20250103,000000,14.28,15.93,14.03,15.6,2285183,0
+TXG.US,D,20250106,000000,15.9,16.3797,15.65,15.92,2126684,0
+TXG.US,D,20250107,000000,16.04,16.94,15.49,15.53,1739580,0
+TXG.US,D,20250108,000000,15.16,16.03,14.7153,15.83,1345117,0
+TXG.US,D,20250110,000000,15.28,15.65,14.88,15.58,1490984,0
+TXG.US,D,20250113,000000,16.4,17.25,15.37,15.71,2992672,0
+TXG.US,D,20250114,000000,15.97,16.47,15.06,15.44,1893079,0
+TXG.US,D,20250115,000000,16.11,16.63,14.96,14.98,2779077,0
+TXG.US,D,20250116,000000,14.97,15.19,14.06,15.09,2728658,0
+TXG.US,D,20250117,000000,15.46,15.5,14.9,15.08,1324946,0
+TXG.US,D,20250121,000000,15.38,16.22,15.2,16.16,1723388,0
+TXG.US,D,20250122,000000,16.1,16.75,15.99,16.31,1397737,0
+TXG.US,D,20250123,000000,16.1,16.13,14.185,14.9,3457140,0
+TXG.US,D,20250124,000000,14.95,15.16,14.575,14.81,1846758,0
+TXG.US,D,20250127,000000,14.61,15.04,14.44,14.85,1342144,0
+TXG.US,D,20250128,000000,14.99,15,13.76,14.84,1778793,0
+TXG.US,D,20250129,000000,14.96,15.17,14.54,14.84,1688358,0
+TXG.US,D,20250130,000000,15.24,15.6,14.88,15.08,2276052,0
+TXG.US,D,20250131,000000,15.18,15.5,14.8,15,1822587,0
+TXG.US,D,20250203,000000,14.5,14.77,14.15,14.45,1662337,0
+TXG.US,D,20250204,000000,14.25,14.668,14.01,14.41,2031728,0
+TXG.US,D,20250205,000000,14.55,15.1682,14.28,14.7,3161365,0
+TXG.US,D,20250206,000000,14.8,15.08,14.53,14.65,2158806,0
+TXG.US,D,20250207,000000,14.68,15.1999,13.78,14.25,2557724,0
+TXG.US,D,20250210,000000,13.43,13.46,11.8955,12.06,6636345,0
+TXG.US,D,20250211,000000,11.98,12.77,11.675,11.82,3607333,0
+TXG.US,D,20250212,000000,11.59,12.255,11.5501,12,4210974,0
+TXG.US,D,20250213,000000,11.15,12.05,10.8,11.94,5940026,0
+TXG.US,D,20250214,000000,12.01,13.07,11.865,12.315,4358130,0
+TXG.US,D,20250218,000000,12.58,13.12,11.93,12.07,3594710,0
+TXG.US,D,20250219,000000,11.82,12.36,11.43,12.1,2875282,0
+TXG.US,D,20250220,000000,12.13,12.165,11.49,11.56,2422225,0
+TXG.US,D,20250221,000000,11.61,11.85,10.83,10.9,2849625,0
+TXG.US,D,20250224,000000,10.89,11.41,10.63,11.3,3513000,0
+TXG.US,D,20250225,000000,11.26,11.48,10.93,11.11,3665478,0
+TXG.US,D,20250226,000000,11.6,11.895,11.374,11.65,3014556,0
+TXG.US,D,20250227,000000,11.44,11.57,10.74,10.78,2589796,0
+TXG.US,D,20250228,000000,10.57,10.8,10.4,10.69,2895588,0
+TXG.US,D,20250303,000000,10.69,10.73,9.77,9.85,3352077,0
+TXG.US,D,20250304,000000,9.49,10.75,9.27,10.52,5438548,0
+TXG.US,D,20250305,000000,10.68,11.505,10.36,10.93,3842420,0
+TXG.US,D,20250306,000000,10.61,11.56,10.61,11.47,4344298,0
+TXG.US,D,20250307,000000,11.45,11.79,11.06,11.7,3310453,0
+TXG.US,D,20250310,000000,11.5,11.61,10.53,10.59,3074661,0
+TXG.US,D,20250311,000000,10.58,11.25,10.37,10.81,3800620,0
+TXG.US,D,20250312,000000,10.89,10.98,10.52,10.85,2489286,0
+TXG.US,D,20250313,000000,10.75,10.84,9.86,9.88,2257703,0
+TXG.US,D,20250314,000000,10.055,10.415,10.01,10.34,2791692,0
+TXG.US,D,20250317,000000,10.38,10.87,10.28,10.76,2045469,0
+TXG.US,D,20250318,000000,10.57,10.64,10.255,10.51,2697947,0
+TXG.US,D,20250319,000000,10.48,10.75,10.26,10.29,2649789,0
+TXG.US,D,20250320,000000,10.18,10.3279,9.83,9.95,4056241,0
+TXG.US,D,20250321,000000,9.83,10.425,9.65,10.39,3434946,0
+TXG.US,D,20250324,000000,10.52,10.6,10.32,10.39,2801014,0
+TXG.US,D,20250325,000000,10.37,10.49,9.7,9.75,3231235,0
+TXG.US,D,20250326,000000,9.75,9.83,9.325,9.58,3843344,0
+TXG.US,D,20250327,000000,9.51,9.65,9.31,9.41,2953006,0
+TXG.US,D,20250328,000000,9.35,9.47,8.92,9.16,2665899,0
+TXG.US,D,20250331,000000,8.88,8.99,8.67,8.73,2397772,0
+TXG.US,D,20250401,000000,8.665,9.03,8.54,8.67,2456239,0
+TXG.US,D,20250402,000000,8.57,9.23,8.53,8.85,3163322,0
+TXG.US,D,20250403,000000,8.36,8.52,7.94,7.97,3207446,0
+TXG.US,D,20250404,000000,7.68,7.78,7.185,7.47,3859771,0
+TXG.US,D,20250407,000000,7.13,7.87,6.78,7.58,4195143,0
+TXG.US,D,20250408,000000,7.98,8.15,6.98,7.14,3338364,0
+TXG.US,D,20250409,000000,6.94,8.86,6.94,8.67,5756348,0
+TXG.US,D,20250410,000000,8.29,8.35,7.52,7.7,3934246,0
+TXG.US,D,20250411,000000,7.75,8.06,7.4266,8.01,3349049,0
+TXG.US,D,20250414,000000,8.28,8.515,8.11,8.275,3360051,0
+TXG.US,D,20250415,000000,8.15,8.415,7.97,8.16,3053755,0
+TXG.US,D,20250416,000000,8.07,8.22,7.86,8.03,2980836,0
+TXG.US,D,20250417,000000,7.74,7.775,7.33,7.51,6488638,0
+TXG.US,D,20250421,000000,7.39,7.7,7.25,7.68,6988501,0
+TXG.US,D,20250422,000000,7.86,8.01,7.735,7.96,4660959,0
+TXG.US,D,20250423,000000,8.42,8.67,7.94,8.015,4434687,0
+TXG.US,D,20250424,000000,8.27,8.32,7.86,8.31,5770460,0
+TXG.US,D,20250425,000000,8.26,8.335,7.95,8.3,3029711,0
+TXG.US,D,20250428,000000,8.48,8.69,8.27,8.48,3178683,0
+TXG.US,D,20250429,000000,8.55,8.59,8.28,8.38,2565034,0
+TXG.US,D,20250430,000000,8.12,8.29,8.04,8.27,2785986,0
+TXG.US,D,20250501,000000,8.3,8.38,8.075,8.1,2997651,0
+TXG.US,D,20250502,000000,8.43,8.59,8.23,8.43,3188281,0
+TXG.US,D,20250505,000000,8.39,8.63,8.24,8.61,3365212,0
+TXG.US,D,20250506,000000,8.38,8.43,8.06,8.1,3544115,0
+TXG.US,D,20250507,000000,8.17,8.36,7.72,8.31,4169013,0
+TXG.US,D,20250508,000000,8.395,8.88,8.25,8.63,4978815,0
+TXG.US,D,20250509,000000,9.705,10.15,8.33,8.77,7830437,0
+TXG.US,D,20250512,000000,9.3,9.74,9.0592,9.49,4036735,0
+TXG.US,D,20250513,000000,9.61,9.79,9.44,9.65,4149188,0
+TXG.US,D,20250514,000000,9.71,9.78,9.08,9.12,4666509,0
+TXG.US,D,20250515,000000,9.01,9.25,8.7,9.2,3173558,0
+TXG.US,D,20250516,000000,9.22,9.42,8.95,9.39,3013489,0
+TXG.US,D,20250519,000000,9.12,9.2,8.76,8.93,4292754,0
+TXG.US,D,20250520,000000,8.91,9.17,8.74,9.08,2045284,0
+TXG.US,D,20250521,000000,8.84,8.855,8.295,8.32,2318125,0
+TXG.US,D,20250522,000000,8.225,8.555,8.12,8.54,2617879,0
+TXG.US,D,20250523,000000,8.24,8.38,8.065,8.17,1800746,0
+TXG.US,D,20250527,000000,8.47,8.63,8.31,8.59,2654762,0
+TXG.US,D,20250528,000000,8.61,9.08,8.4108,8.86,2850180,0
+TXG.US,D,20250529,000000,8.94,9.385,8.81,9.335,4306729,0
+TXG.US,D,20250530,000000,9.22,9.5899,9.04,9.53,4649195,0
+TXG.US,D,20250602,000000,9.61,9.79,9.42,9.45,5475425,0
+TXG.US,D,20250603,000000,9.47,9.475,8.9594,9.11,4363074,0
+TXG.US,D,20250604,000000,9.04,9.47,9.035,9.34,3490022,0
+TXG.US,D,20250605,000000,9.42,9.655,8.945,9.11,3397087,0
+TXG.US,D,20250606,000000,9.38,9.83,9.21,9.42,5025794,0
+TXG.US,D,20250609,000000,9.63,10.18,9.3,10.09,6574710,0
+TXG.US,D,20250610,000000,10.2,10.74,10.12,10.65,5382603,0
+TXG.US,D,20250611,000000,10.85,11.12,10.695,10.78,4229058,0
+TXG.US,D,20250612,000000,10.6,10.81,10.43,10.58,3272990,0
+TXG.US,D,20250613,000000,10.35,10.67,10.24,10.415,2237963,0
+TXG.US,D,20250616,000000,10.53,11.18,10.17,11.01,3824863,0
+TXG.US,D,20250617,000000,10.87,10.9361,10.54,10.56,2712438,0
+TXG.US,D,20250618,000000,10.62,11.1,10.38,10.87,3861962,0
+TXG.US,D,20250620,000000,11.02,11.02,10.505,10.81,3655248,0
+TXG.US,D,20250623,000000,10.67,10.965,10.475,10.79,3104935,0
+TXG.US,D,20250624,000000,11.01,11.1535,10.77,10.89,3084978,0
+TXG.US,D,20250625,000000,10.96,12.03,10.63,11.66,6484893,0
+TXG.US,D,20250626,000000,11.65,12.11,11.37,11.7,4665001,0
+TXG.US,D,20250627,000000,11.83,11.83,11.35,11.73,17909469,0
+TXG.US,D,20250630,000000,11.75,12.05,11.565,11.58,3126827,0
+TXG.US,D,20250701,000000,11.48,12.41,11.25,12.06,3510369,0
+TXG.US,D,20250702,000000,12.07,13.055,11.9,13.01,4041793,0
+TXG.US,D,20250703,000000,13.01,13.14,12.7502,13.01,2002826,0
+TXG.US,D,20250707,000000,12.91,12.97,11.725,11.92,4112544,0
+TXG.US,D,20250708,000000,11.96,12.34,11.85,12.25,3004851,0
+TXG.US,D,20250709,000000,12.28,12.66,11.89,12.1,2970018,0
+TXG.US,D,20250710,000000,12.27,12.74,12.13,12.62,3019696,0
+TXG.US,D,20250711,000000,12.37,12.995,12.23,12.8,2958857,0
+TXG.US,D,20250714,000000,12.66,12.89,12.36,12.47,3017301,0
+TXG.US,D,20250715,000000,12.6,12.77,12.13,12.22,2542087,0
+TXG.US,D,20250716,000000,12.45,12.63,12.09,12.37,2794872,0
+TXG.US,D,20250717,000000,12.43,12.58,12.3,12.45,2083523,0
+TXG.US,D,20250718,000000,12.6,12.655,12.06,12.15,1892909,0
+TXG.US,D,20250721,000000,11.98,12.065,11.45,11.54,3191147,0
+TXG.US,D,20250722,000000,11.73,13.04,11.6,12.99,3770806,0
+TXG.US,D,20250723,000000,13.34,14.155,13.03,13.62,4027113,0
+TXG.US,D,20250724,000000,13.47,13.91,13.2601,13.73,3263365,0
+TXG.US,D,20250725,000000,13.81,14.31,13.35,14.11,3318572,0
+TXG.US,D,20250728,000000,14.15,14.94,13.89,14.64,3780620,0
+TXG.US,D,20250729,000000,14.67,14.725,13.76,14,3399451,0
+TXG.US,D,20250730,000000,14.15,14.3196,13.59,13.91,2610674,0
+TXG.US,D,20250731,000000,13.695,14.29,13.285,13.45,3930226,0
+TXG.US,D,20250801,000000,13.1,13.33,12.75,13.08,2652169,0
+TXG.US,D,20250804,000000,13.11,13.705,12.81,13.68,3039145,0
+TXG.US,D,20250805,000000,13.64,13.66,13.195,13.31,2576437,0
+TXG.US,D,20250806,000000,13.24,13.32,12.27,12.66,2915155,0
+TXG.US,D,20250807,000000,13.01,13.01,12.425,12.8,2851082,0
+TXG.US,D,20250808,000000,14.49,14.49,11.88,12.29,4792525,0
+TXG.US,D,20250811,000000,12.34,12.6,12.07,12.31,2578960,0
+TXG.US,D,20250812,000000,12.5,13.089,12.265,12.81,3954806,0
+TXG.US,D,20250813,000000,13.04,14.215,12.95,13.57,7681342,0
+TXG.US,D,20250814,000000,13.7,13.93,12.85,13.24,5590374,0
+TXG.US,D,20250815,000000,13.34,13.7,13.125,13.36,2480953,0
+TXG.US,D,20250818,000000,13.37,13.72,13.24,13.46,2236412,0
+TXG.US,D,20250819,000000,13.51,13.65,13.15,13.41,2759363,0
+TXG.US,D,20250820,000000,13.34,13.59,12.93,13.36,2766655,0
+TXG.US,D,20250821,000000,13.23,13.42,12.95,13.1,2078658,0
+TXG.US,D,20250822,000000,13.16,14.3,13.11,14.3,3448195,0
+TXG.US,D,20250825,000000,14.25,14.2996,13.825,14.07,1653620,0
+TXG.US,D,20250826,000000,14.08,14.22,13.85,14.03,1442866,0
+TXG.US,D,20250827,000000,13.935,14.16,13.805,14.02,1690315,0
+TXG.US,D,20250828,000000,14.295,14.57,14.01,14.28,2343007,0
+TXG.US,D,20250829,000000,14.29,14.43,13.97,14.01,1568510,0
+TXG.US,D,20250902,000000,13.74,13.81,13.11,13.37,2277973,0
+TXG.US,D,20250903,000000,13.37,13.56,13.255,13.34,2605316,0
+TXG.US,D,20250904,000000,13.26,13.5801,12.97,13.57,1709900,0
+TXG.US,D,20250905,000000,13.58,14.1,13.58,13.96,1875374,0
+TXG.US,D,20250908,000000,14.06,14.08,13.52,13.93,1869475,0
+TXG.US,D,20250909,000000,13.85,13.93,13.27,13.5,1932107,0
+TXG.US,D,20250910,000000,13.48,13.625,12.58,12.59,2499105,0
+TXG.US,D,20250911,000000,12.39,13.13,12.385,13.06,3687742,0
+TXG.US,D,20250912,000000,13,13.01,12.545,12.64,2516257,0
+TXG.US,D,20250915,000000,12.85,13.385,12.79,13.35,2633652,0
+TXG.US,D,20250916,000000,13.34,13.35,12.936,13.13,3115149,0
+TXG.US,D,20250917,000000,13.13,13.66,12.8,12.86,2265614,0
+TXG.US,D,20250918,000000,13.18,13.5,13.05,13.27,2220221,0
+TXG.US,D,20250919,000000,13.22,13.31,12.85,13.04,3263328,0
+TXG.US,D,20250922,000000,13.1,13.36,12.97,13.04,1918924,0
+TXG.US,D,20250923,000000,13.04,13.125,12.44,12.49,1554876,0
+TXG.US,D,20250924,000000,12.52,12.6499,11.96,12.06,2781660,0
+TXG.US,D,20250925,000000,11.72,12.075,11.67,11.95,2527048,0
+TXG.US,D,20250926,000000,11.95,12.02,11.61,11.72,3066600,0
+TXG.US,D,20250929,000000,11.8,11.88,11.27,11.34,5161156,0
+TXG.US,D,20250930,000000,11.39,11.745,11.2203,11.69,2558694,0
+TXG.US,D,20251001,000000,11.75,12.53,11.68,12.39,3122848,0
+TXG.US,D,20251002,000000,12.46,12.53,12.17,12.31,2351198,0
+TXG.US,D,20251003,000000,12.38,12.965,12.36,12.75,2426089,0
+TXG.US,D,20251006,000000,12.77,13.22,12.54,12.64,2347257,0
+TXG.US,D,20251007,000000,12.745,12.745,11.545,11.6,2869157,0
+TXG.US,D,20251008,000000,11.65,12.09,11.53,12.07,2993727,0
+TXG.US,D,20251009,000000,12.06,12.14,11.6,11.71,1897208,0
+TXG.US,D,20251010,000000,11.82,11.91,11.18,11.47,3174221,0
+TXG.US,D,20251013,000000,11.68,11.725,11.35,11.6,1544107,0
+TXG.US,D,20251014,000000,11.33,11.76,11.16,11.54,1696030,0
+TXG.US,D,20251015,000000,11.74,12.14,11.62,11.89,2460394,0
+TXG.US,D,20251016,000000,12,12.6561,11.99,12.38,2453117,0
+TXG.US,D,20251017,000000,12.25,12.49,11.805,11.83,2230371,0
+TXG.US,D,20251020,000000,11.91,13.45,11.87,13.14,6081985,0
+TXG.US,D,20251021,000000,13.15,13.35,12.755,13.03,2467706,0
+TXG.US,D,20251022,000000,12.99,13.07,12.08,12.26,3152933,0
+TXG.US,D,20251023,000000,12.28,13.385,12.245,13.36,2591675,0
+TXG.US,D,20251024,000000,13.67,13.94,13.5,13.77,3430447,0
+TXG.US,D,20251027,000000,13.82,13.86,13.51,13.59,2162200,0
+TXG.US,D,20251028,000000,13.54,13.609,13.115,13.34,1755290,0
+TXG.US,D,20251029,000000,13.11,13.5,12.8,12.9,2040151,0
+TXG.US,D,20251030,000000,12.76,13.055,12.34,12.44,1869442,0
+TXG.US,D,20251031,000000,12.56,13.85,12.44,13.64,2614158,0
+TXG.US,D,20251103,000000,13.67,13.71,12.89,13.7,2257860,0
+TXG.US,D,20251104,000000,13.32,13.84,13.06,13.36,2447580,0
+TXG.US,D,20251105,000000,13.29,13.65,13,13.49,2640375,0
+TXG.US,D,20251106,000000,13.16,13.36,12.8,13,3454321,0
+TXG.US,D,20251107,000000,14.31,15.26,13.58,15.25,7829720,0
+TXG.US,D,20251110,000000,15.71,17.28,15.64,17.08,5046752,0
+TXG.US,D,20251111,000000,17,17.6999,16.48,16.59,4456100,0
+TXG.US,D,20251112,000000,16.6,17.25,16.45,16.69,2819141,0
+TXG.US,D,20251113,000000,16.4,16.87,15.9,16.35,3469073,0
+TXG.US,D,20251114,000000,15.33,16.3,15.12,15.89,3272786,0
+TXG.US,D,20251117,000000,15.7,16.525,15.5,15.7,2335686,0
+TXG.US,D,20251118,000000,15.63,15.76,15.18,15.56,2341278,0
+TXG.US,D,20251119,000000,15.53,16.07,15.4172,15.65,1680143,0
+TXG.US,D,20251120,000000,16.2,17.16,16.11,16.46,3719847,0
+TXG.US,D,20251121,000000,16.46,18.62,16.36,18.34,4086320,0
+TXG.US,D,20251124,000000,18.42,20.265,18.12,20.13,5225740,0
+TXG.US,D,20251125,000000,20,20.34,18.9,19.07,5161321,0
+TXG.US,D,20251126,000000,18.582,19.18,18.47,18.75,3155292,0
+TXG.US,D,20251128,000000,18.83,19.286,18.43,18.81,1570567,0
+TXG.US,D,20251201,000000,18.41,18.745,17.875,18.08,2474895,0
+TXG.US,D,20251202,000000,17.83,18.17,17.66,17.94,1853162,0
+TXG.US,D,20251203,000000,17.94,18.51,17.81,17.87,1716467,0
+TXG.US,D,20251204,000000,17.6,18.305,17.06,18.15,1826659,0
+TXG.US,D,20251205,000000,18.02,18.2,17.39,17.77,1913587,0
+TXG.US,D,20251208,000000,18.12,18.2,17.32,17.47,1373444,0
+TXG.US,D,20251209,000000,17.44,17.86,17.35,17.84,2037944,0
+TXG.US,D,20251210,000000,17.69,18.3779,17.405,17.53,2951996,0
+TXG.US,D,20251211,000000,16.98,17.31,16.095,16.54,2433577,0
+TXG.US,D,20251212,000000,16.54,16.68,15.42,15.46,2505386,0
+TXG.US,D,20251215,000000,16.02,16.03,15.18,15.76,2773166,0
+TXG.US,D,20251216,000000,15.74,15.8823,15.35,15.71,1782557,0
+TXG.US,D,20251217,000000,15.71,16.28,15.6,15.75,2182880,0
+TXG.US,D,20251218,000000,16.18,16.7,15.97,16,2016448,0
+TXG.US,D,20251219,000000,16.06,16.3,15.82,16.05,2048235,0
+TXG.US,D,20251222,000000,16.05,16.97,15.9,16.94,2274874,0
+TXG.US,D,20251223,000000,16.74,16.74,16.11,16.5,2336188,0
+TXG.US,D,20251224,000000,16.47,16.855,16.25,16.69,939578,0
+TXG.US,D,20251226,000000,16.64,16.725,16.35,16.49,895851,0
+TXG.US,D,20251229,000000,16.35,16.47,15.95,16.15,1469057,0
+TXG.US,D,20251230,000000,16.21,16.35,15.91,16.29,1468202,0
+TXG.US,D,20251231,000000,16.16,16.48,16,16.31,1581787,0
+TXG.US,D,20260102,000000,16.31,17.17,16.225,16.62,1934869,0
+TXG.US,D,20260105,000000,16.88,18.38,16.78,18.32,2890500,0
+TXG.US,D,20260106,000000,18.33,19.41,18.21,19.31,3403991,0
+TXG.US,D,20260107,000000,19.15,20.3,19.075,19.99,2972590,0
+TXG.US,D,20260108,000000,20.085,20.085,19.04,19.29,2855985,0
+TXG.US,D,20260109,000000,19.39,20.72,19.265,20.46,4061259,0
+TXG.US,D,20260112,000000,20.94,21.18,18.405,19.8,4609353,0
+TXG.US,D,20260113,000000,19.94,20.73,19.5,20.52,2896830,0
+TXG.US,D,20260114,000000,20.44,20.96,20.0341,20.92,1848471,0
+TXG.US,D,20260115,000000,20.98,21.502,20.01,21.2,1777151,0
+TXG.US,D,20260116,000000,21.2,21.35,20.39,20.52,1632326,0
+TXG.US,D,20260120,000000,19.63,22.205,19.34,22.05,2947261,0
+TXG.US,D,20260121,000000,22.2,22.7,21.3475,22.68,2319069,0
+TXG.US,D,20260122,000000,22.9,23.53,22.564,23.19,2707521,0
+TXG.US,D,20260123,000000,23.065,23.56,22.07,22.38,3916769,0
+TXG.US,D,20260126,000000,21.87,22.71,21.71,22.5,1664664,0
+TXG.US,D,20260127,000000,22.06,22.34,21.51,21.62,1613125,0
+TXG.US,D,20260128,000000,21.6,21.6,20.995,21.08,1764945,0
+TXG.US,D,20260129,000000,20.92,20.92,19.97,20.8,3390337,0
+TXG.US,D,20260130,000000,20.58,20.68,19.82,20.2,2721076,0
+TXG.US,D,20260202,000000,20.2,20.48,19.63,19.95,2177075,0
+TXG.US,D,20260203,000000,20.16,20.485,19.045,19.28,2755842,0
+TXG.US,D,20260204,000000,19.39,19.565,18.89,19.06,2553114,0
+TXG.US,D,20260205,000000,18.67,19.36,17.37,17.7,4256482,0
+TXG.US,D,20260206,000000,18.32,18.71,17.7,18.61,3236264,0
+TXG.US,D,20260209,000000,18.44,18.83,17.96,18.54,2749463,0
+TXG.US,D,20260210,000000,18.52,19.43,18.36,19.15,3501422,0
+TXG.US,D,20260211,000000,19.06,19.19,18.501,19.15,1810276,0
+TXG.US,D,20260212,000000,19.002,19.15,17.26,17.51,3698591,0
+TXG.US,D,20260213,000000,19.24,20.89,17.64,18.12,4583162,0
+TXG.US,D,20260217,000000,17.95,19.52,17.88,18.62,2907320,0
+TXG.US,D,20260218,000000,18.605,19.78,18.48,19.57,2575403,0
diff --git a/daily/us/nasdaq stocks/3/txmd.us.txt b/daily/us/nasdaq stocks/3/txmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3b01d21c9b02361fb28548d952e210e06b7dcb1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/txmd.us.txt	
@@ -0,0 +1,3673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXMD.US,D,20070919,000000,2833.55,3333.55,2333.5,2333.5,0.06,0
+TXMD.US,D,20080131,000000,1683.5,1683.5,1683.5,1683.5,0.06,0
+TXMD.US,D,20080508,000000,1683.5,1833.5,1683.5,1833.5,0.06,0
+TXMD.US,D,20080910,000000,4916.9,6500.5,2500.15,3333.5,0.06,0
+TXMD.US,D,20080911,000000,2500,5583.5,2500,2500,0.06,0
+TXMD.US,D,20090928,000000,2500,2500,1250,1250,0.02,0
+TXMD.US,D,20090929,000000,5000,6250,4750,5900,0.06,0
+TXMD.US,D,20090930,000000,6000,6400,5900,6400,0.02,0
+TXMD.US,D,20091001,000000,6300,6750,6050,6600,0.02,0
+TXMD.US,D,20091002,000000,5750,6750,5400,6500,0.02,0
+TXMD.US,D,20091005,000000,6450,7000,6400,6800,0.02,0
+TXMD.US,D,20091006,000000,6700,6750,5300,6600,0.02,0
+TXMD.US,D,20091007,000000,6450,6500,6300,6450,0.02,0
+TXMD.US,D,20091103,000000,6650,6650,5450,6000,0.02,0
+TXMD.US,D,20091109,000000,6650,6750,6000,6500,0.02,0
+TXMD.US,D,20091111,000000,5700,6850,5700,6850,0.04,0
+TXMD.US,D,20091112,000000,6500,7000,6250,6500,0.02,0
+TXMD.US,D,20091113,000000,6100,7000,6000,7000,0.02,0
+TXMD.US,D,20091117,000000,7000,7250,7000,7250,0.02,0
+TXMD.US,D,20091120,000000,7000,7350,6800,7350,0.02,0
+TXMD.US,D,20091124,000000,7100,7100,6250,6750,0.02,0
+TXMD.US,D,20091201,000000,7000,7100,6900,7100,0.02,0
+TXMD.US,D,20091208,000000,7500,7750,7500,7750,0.02,0
+TXMD.US,D,20091215,000000,7400,7400,5050,6450,0.02,0
+TXMD.US,D,20091228,000000,6500,7700,2550,7700,0.02,0
+TXMD.US,D,20091230,000000,7750,7750,3250,5500,0.04,0
+TXMD.US,D,20091231,000000,5750,6500,5700,6500,0.02,0
+TXMD.US,D,20100111,000000,6800,6850,4300,6850,0.02,0
+TXMD.US,D,20100121,000000,5350,7950,5050,7000,0.02,0
+TXMD.US,D,20100125,000000,5100,6250,5050,6250,0.02,0
+TXMD.US,D,20100126,000000,5050,5050,4000,5000,0.02,0
+TXMD.US,D,20100129,000000,5050,6200,4050,5900,0.02,0
+TXMD.US,D,20100202,000000,6250,8000,6250,8000,0.02,0
+TXMD.US,D,20100205,000000,5000,7250,4150,7250,0.02,0
+TXMD.US,D,20100211,000000,5150,6250,5050,5950,0.02,0
+TXMD.US,D,20100216,000000,5050,5750,5000,5750,0.02,0
+TXMD.US,D,20100226,000000,5650,6950,5050,6950,0.02,0
+TXMD.US,D,20100304,000000,6250,6250,4000,6250,0.02,0
+TXMD.US,D,20100305,000000,6000,7000,5050,6650,0.04,0
+TXMD.US,D,20100308,000000,5050,6750,5000,6500,0.1,0
+TXMD.US,D,20100309,000000,5750,6500,5000,5900,0.02,0
+TXMD.US,D,20100310,000000,5100,6450,4300,5550,0.02,0
+TXMD.US,D,20100311,000000,5050,6100,5050,6100,0.02,0
+TXMD.US,D,20100312,000000,5250,6400,4350,6350,0.02,0
+TXMD.US,D,20100315,000000,5050,6750,5000,6750,0.04,0
+TXMD.US,D,20100316,000000,5250,6250,500,6250,0.06,0
+TXMD.US,D,20100324,000000,4000,5850,4000,5850,0.02,0
+TXMD.US,D,20100406,000000,5000,5000,2850,4950,0.02,0
+TXMD.US,D,20100518,000000,3000,6200,3000,5000,0.02,0
+TXMD.US,D,20100604,000000,2750,4500,2550,4500,0.02,0
+TXMD.US,D,20100617,000000,3000,3000,1250,2200,0.02,0
+TXMD.US,D,20100707,000000,2000,4500,1500,4500,0.02,0
+TXMD.US,D,20100809,000000,1050,1050,1000,1000,0.06,0
+TXMD.US,D,20100907,000000,550,550,550,550,0.02,0
+TXMD.US,D,20101001,000000,450,450,450,450,0.02,0
+TXMD.US,D,20101029,000000,350,350,350,350,0.02,0
+TXMD.US,D,20101124,000000,750,750,350,350,0.04,0
+TXMD.US,D,20101209,000000,250,250,250,250,0.02,0
+TXMD.US,D,20101213,000000,250,250,150,150,0.08,0
+TXMD.US,D,20101229,000000,150,150,150,150,0.04,0
+TXMD.US,D,20101230,000000,200,200,150,150,0.08,0
+TXMD.US,D,20110103,000000,150,150,150,150,0.06,0
+TXMD.US,D,20110104,000000,150,150,150,150,0.2,0
+TXMD.US,D,20110110,000000,150,150,150,150,0.02,0
+TXMD.US,D,20110114,000000,150,150,150,150,0.08,0
+TXMD.US,D,20110119,000000,100,100,100,100,0.08,0
+TXMD.US,D,20110120,000000,100,100,100,100,0.04,0
+TXMD.US,D,20110207,000000,100,100,100,100,0.08,0
+TXMD.US,D,20110218,000000,150,500,150,300,0.24,0
+TXMD.US,D,20110222,000000,350,500,350,500,0.02,0
+TXMD.US,D,20110223,000000,450,450,450,450,0.04,0
+TXMD.US,D,20110318,000000,250,250,250,250,0.02,0
+TXMD.US,D,20110413,000000,200,200,200,200,0.04,0
+TXMD.US,D,20110415,000000,150,150,150,150,0.08,0
+TXMD.US,D,20110426,000000,150,150,150,150,0.1,0
+TXMD.US,D,20110512,000000,150,150,100,100,0.12,0
+TXMD.US,D,20110520,000000,150,350,150,300,0.22,0
+TXMD.US,D,20110523,000000,300,300,250,250,0.1,0
+TXMD.US,D,20110524,000000,250,300,250,300,0.04,0
+TXMD.US,D,20110526,000000,250,250,200,200,0.08,0
+TXMD.US,D,20110601,000000,200,200,200,200,0.06,0
+TXMD.US,D,20110617,000000,200,200,150,150,0.04,0
+TXMD.US,D,20110620,000000,150,150,150,150,0.02,0
+TXMD.US,D,20110623,000000,100,100,100,100,0.02,0
+TXMD.US,D,20110624,000000,100,100,100,100,0.12,0
+TXMD.US,D,20110627,000000,100,200,100,100,0.54,0
+TXMD.US,D,20110629,000000,50,50,50,50,0.2,0
+TXMD.US,D,20110630,000000,50,100,50,50,0.72,0
+TXMD.US,D,20110701,000000,100,150,100,150,0.08,0
+TXMD.US,D,20110715,000000,100,100,100,100,0.04,0
+TXMD.US,D,20110718,000000,100,100,100,100,0.04,0
+TXMD.US,D,20110719,000000,100,100,100,100,0.2,0
+TXMD.US,D,20110721,000000,200,200,50,50,0.2,0
+TXMD.US,D,20110722,000000,100,100,100,100,0.06,0
+TXMD.US,D,20110804,000000,50,50,50,50,0.04,0
+TXMD.US,D,20110805,000000,50,50,50,50,0.1,0
+TXMD.US,D,20110815,000000,50,50,50,50,0.08,0
+TXMD.US,D,20110816,000000,50,50,50,50,0.08,0
+TXMD.US,D,20110823,000000,50,50,50,50,0.06,0
+TXMD.US,D,20110825,000000,50,100,50,100,0.12,0
+TXMD.US,D,20110830,000000,50,50,50,50,0.02,0
+TXMD.US,D,20110901,000000,100,100,100,100,0.14,0
+TXMD.US,D,20110902,000000,100,100,50,100,0.5,0
+TXMD.US,D,20110907,000000,50,50,50,50,0.04,0
+TXMD.US,D,20110908,000000,100,100,100,100,0.04,0
+TXMD.US,D,20110909,000000,100,100,100,100,0.04,0
+TXMD.US,D,20110914,000000,100,150,100,150,1,0
+TXMD.US,D,20110915,000000,150,150,100,100,0.46,0
+TXMD.US,D,20110921,000000,100,100,100,100,0.02,0
+TXMD.US,D,20110922,000000,100,100,100,100,0.04,0
+TXMD.US,D,20110923,000000,150,150,100,150,0.06,0
+TXMD.US,D,20110929,000000,100,100,100,100,0.02,0
+TXMD.US,D,20110930,000000,100,100,50,50,0.24,0
+TXMD.US,D,20111031,000000,50,50,50,50,4,0
+TXMD.US,D,20111110,000000,50,50,25.5,25.5,20,0
+TXMD.US,D,20111115,000000,26,50.5,26,47,352,0
+TXMD.US,D,20111116,000000,50,50,50,50,60,0
+TXMD.US,D,20111121,000000,50.5,50.5,50.5,50.5,2,0
+TXMD.US,D,20111201,000000,50.5,60,50.5,60,102,0
+TXMD.US,D,20111205,000000,65,65,65,65,20,0
+TXMD.US,D,20111206,000000,65,65,60,60,50,0
+TXMD.US,D,20111207,000000,60,60,60,60,4,0
+TXMD.US,D,20111208,000000,60,60,60,60,6,0
+TXMD.US,D,20111209,000000,65,65,65,65,24,0
+TXMD.US,D,20111212,000000,70,70,70,70,80,0
+TXMD.US,D,20111213,000000,75,75,75,75,30,0
+TXMD.US,D,20111214,000000,75,75,75,75,20,0
+TXMD.US,D,20111215,000000,75,75,75,75,140,0
+TXMD.US,D,20111216,000000,77.5,82.5,77.5,82.5,790,0
+TXMD.US,D,20111219,000000,82.5,82.5,82.5,82.5,90,0
+TXMD.US,D,20111220,000000,85,85,85,85,100,0
+TXMD.US,D,20111221,000000,84,84,84,84,100,0
+TXMD.US,D,20111222,000000,85,85,85,85,330,0
+TXMD.US,D,20111223,000000,85,85,85,85,168,0
+TXMD.US,D,20111227,000000,82.5,85,80,85,60,0
+TXMD.US,D,20111228,000000,80,82.5,64.5,75,221580,0
+TXMD.US,D,20120103,000000,77.5,85,77.5,85,84,0
+TXMD.US,D,20120104,000000,85,85,85,85,20,0
+TXMD.US,D,20120105,000000,85,87.5,85,87.5,188,0
+TXMD.US,D,20120106,000000,90,90,90,90,4,0
+TXMD.US,D,20120110,000000,90,90,90,90,60,0
+TXMD.US,D,20120111,000000,92.5,95,92.5,95,130,0
+TXMD.US,D,20120112,000000,95,95,95,95,330,0
+TXMD.US,D,20120119,000000,89.5,94.5,71.5,94.5,53144,0
+TXMD.US,D,20120120,000000,92.5,94.5,92.5,94.5,40,0
+TXMD.US,D,20120123,000000,92.5,97.5,86,97.5,32,0
+TXMD.US,D,20120124,000000,95.5,95.5,95.5,95.5,2,0
+TXMD.US,D,20120125,000000,97.5,100,96,100,110,0
+TXMD.US,D,20120126,000000,102.5,102.5,100,100,356,0
+TXMD.US,D,20120127,000000,99,102.5,99,102.5,60,0
+TXMD.US,D,20120130,000000,102.5,102.5,102.5,102.5,170,0
+TXMD.US,D,20120131,000000,99,100,92.5,100,3036,0
+TXMD.US,D,20120202,000000,100,102.5,98.5,98.5,252,0
+TXMD.US,D,20120203,000000,102,102.5,97.5,102.5,166,0
+TXMD.US,D,20120206,000000,97.5,101,97.5,101,44,0
+TXMD.US,D,20120207,000000,101.5,102.5,100,100,218,0
+TXMD.US,D,20120208,000000,105,105,100,100,104,0
+TXMD.US,D,20120209,000000,105,105,105,105,230,0
+TXMD.US,D,20120210,000000,105,105,104,105,126,0
+TXMD.US,D,20120213,000000,102,105,100,105,46,0
+TXMD.US,D,20120215,000000,105,105,105,105,200,0
+TXMD.US,D,20120216,000000,106,106,102.5,106,40,0
+TXMD.US,D,20120217,000000,106,106.5,106,106.5,78,0
+TXMD.US,D,20120221,000000,107.5,107.5,102.5,107,58,0
+TXMD.US,D,20120222,000000,102.5,107.5,102.5,107.5,40,0
+TXMD.US,D,20120223,000000,107,109,107,109,162,0
+TXMD.US,D,20120224,000000,109,110,107.5,110,86,0
+TXMD.US,D,20120227,000000,110,110,107.5,110,76,0
+TXMD.US,D,20120228,000000,107.5,110.5,107.5,110.5,48,0
+TXMD.US,D,20120229,000000,111,115,111,115,176,0
+TXMD.US,D,20120301,000000,115,116.5,115,116.5,66,0
+TXMD.US,D,20120302,000000,116.5,118,116.5,118,92,0
+TXMD.US,D,20120305,000000,118,120,118,119,190,0
+TXMD.US,D,20120306,000000,120,120,119,119,160,0
+TXMD.US,D,20120307,000000,120,120,117.5,119.5,44,0
+TXMD.US,D,20120308,000000,119.5,120,119.5,120,36,0
+TXMD.US,D,20120309,000000,120,122.5,120,122.5,118,0
+TXMD.US,D,20120312,000000,122.5,122.5,120,120,50,0
+TXMD.US,D,20120313,000000,122.5,122.5,122.5,122.5,98,0
+TXMD.US,D,20120314,000000,120,122.5,117.5,122.5,96,0
+TXMD.US,D,20120315,000000,117.5,117.5,117.5,117.5,4,0
+TXMD.US,D,20120316,000000,122.5,122.5,120,122,112,0
+TXMD.US,D,20120319,000000,122,122,120,122,76,0
+TXMD.US,D,20120320,000000,125,125,120,125,38,0
+TXMD.US,D,20120322,000000,124,125,105,125,20154,0
+TXMD.US,D,20120323,000000,124,125,124,125,180,0
+TXMD.US,D,20120326,000000,125,125,120,124.5,52,0
+TXMD.US,D,20120327,000000,124.5,124.5,120,124.5,46,0
+TXMD.US,D,20120328,000000,120,120,120,120,52,0
+TXMD.US,D,20120329,000000,120,120,120,120,50,0
+TXMD.US,D,20120330,000000,122.5,125,120,120,42,0
+TXMD.US,D,20120402,000000,125,125,120,125,46,0
+TXMD.US,D,20120403,000000,120,125,120,125,52,0
+TXMD.US,D,20120404,000000,120,125,120,125,38,0
+TXMD.US,D,20120405,000000,124.5,125,120,120,212,0
+TXMD.US,D,20120409,000000,123.5,123.5,123.5,123.5,10,0
+TXMD.US,D,20120410,000000,122.5,124,122.5,124,36,0
+TXMD.US,D,20120411,000000,124,125,124,124,50,0
+TXMD.US,D,20120412,000000,124,130,124,130,20,0
+TXMD.US,D,20120413,000000,121,127.5,121,127.5,40,0
+TXMD.US,D,20120416,000000,121,128,121,128,6,0
+TXMD.US,D,20120417,000000,124,129,122.5,127.5,160,0
+TXMD.US,D,20120418,000000,127.5,127.5,127.5,127.5,6,0
+TXMD.US,D,20120419,000000,121,127.5,121,127.5,8,0
+TXMD.US,D,20120420,000000,128,128,121,128,32,0
+TXMD.US,D,20120423,000000,128,128,128,128,18,0
+TXMD.US,D,20120424,000000,130,130,130,130,4,0
+TXMD.US,D,20120426,000000,121,130,121,130,44,0
+TXMD.US,D,20120427,000000,125,130,125,130,24,0
+TXMD.US,D,20120430,000000,130,130,125,130,66,0
+TXMD.US,D,20120501,000000,130,130,127.5,127.5,20,0
+TXMD.US,D,20120502,000000,125,130,103,130,269824,0
+TXMD.US,D,20120503,000000,115,130,115,130,54,0
+TXMD.US,D,20120504,000000,130,130,130,130,8,0
+TXMD.US,D,20120507,000000,115.5,129.5,115.5,129.5,64,0
+TXMD.US,D,20120508,000000,115.5,129,115.5,129,14,0
+TXMD.US,D,20120509,000000,115.5,127.5,115.5,127.5,14,0
+TXMD.US,D,20120511,000000,127.5,127.5,127.5,127.5,6,0
+TXMD.US,D,20120514,000000,115.5,125,115.5,125,152,0
+TXMD.US,D,20120515,000000,127.5,130,125,130,54,0
+TXMD.US,D,20120516,000000,132.5,135,132.5,132.5,840,0
+TXMD.US,D,20120517,000000,135,140,135,140,760,0
+TXMD.US,D,20120518,000000,140,140,130,130,240,0
+TXMD.US,D,20120521,000000,115.5,130,115.5,129.5,50,0
+TXMD.US,D,20120522,000000,130,132.5,125,130,208,0
+TXMD.US,D,20120523,000000,132.5,140,117.5,140,116,0
+TXMD.US,D,20120524,000000,140,140,133,140,66,0
+TXMD.US,D,20120525,000000,135,140,135,140,36,0
+TXMD.US,D,20120529,000000,140,140,135,140,70,0
+TXMD.US,D,20120530,000000,135,140,135,140,100,0
+TXMD.US,D,20120531,000000,135.5,135.5,135.5,135.5,32,0
+TXMD.US,D,20120601,000000,140,140,135,140,56,0
+TXMD.US,D,20120604,000000,140,140,140,140,20,0
+TXMD.US,D,20120605,000000,140,140,135.5,140,476,0
+TXMD.US,D,20120606,000000,140,142,137.5,137.5,514,0
+TXMD.US,D,20120607,000000,139,142,136,140,132,0
+TXMD.US,D,20120608,000000,139,140,135,140,182,0
+TXMD.US,D,20120611,000000,132.5,132.5,117.5,125,188,0
+TXMD.US,D,20120612,000000,132.5,132.5,132.5,132.5,2,0
+TXMD.US,D,20120613,000000,130,140,125,140,118,0
+TXMD.US,D,20120614,000000,140,140,125,137.5,714,0
+TXMD.US,D,20120615,000000,132,132,132,132,52,0
+TXMD.US,D,20120618,000000,125,140,125,140,40,0
+TXMD.US,D,20120619,000000,140,140,135,140,52,0
+TXMD.US,D,20120620,000000,140,140,135,140,54,0
+TXMD.US,D,20120621,000000,130,140,130,140,36,0
+TXMD.US,D,20120622,000000,135,137.5,135,137,28,0
+TXMD.US,D,20120625,000000,127.5,137.5,127.5,137,102,0
+TXMD.US,D,20120627,000000,137,140,135,140,56,0
+TXMD.US,D,20120628,000000,130,130,127.5,130,188,0
+TXMD.US,D,20120629,000000,130,140,128.5,140,366,0
+TXMD.US,D,20120702,000000,130.5,140,130.5,139.5,44,0
+TXMD.US,D,20120703,000000,137.5,140,137.5,140,60,0
+TXMD.US,D,20120705,000000,140,140,140,140,16,0
+TXMD.US,D,20120706,000000,140,155,140,155,124,0
+TXMD.US,D,20120709,000000,147,155,147,155,178,0
+TXMD.US,D,20120710,000000,155,157.5,150,157.5,346,0
+TXMD.US,D,20120711,000000,162.5,162.5,150,157.5,458,0
+TXMD.US,D,20120712,000000,147.5,159,147.5,159,168,0
+TXMD.US,D,20120713,000000,159.5,160,159.5,160,212,0
+TXMD.US,D,20120716,000000,160,160,160,160,20,0
+TXMD.US,D,20120717,000000,162.5,162.5,152.5,162.5,62,0
+TXMD.US,D,20120718,000000,162.5,162.5,152.5,160,236,0
+TXMD.US,D,20120719,000000,162.5,162.5,160,162.5,42,0
+TXMD.US,D,20120720,000000,162.5,162.5,162.5,162.5,4,0
+TXMD.US,D,20120723,000000,157.5,160,157.5,160,46,0
+TXMD.US,D,20120724,000000,160,165,160,162.5,78,0
+TXMD.US,D,20120725,000000,157.5,162.5,157.5,162.5,42,0
+TXMD.US,D,20120726,000000,165,165,157.5,162.5,70,0
+TXMD.US,D,20120730,000000,160,162.5,160,162.5,26,0
+TXMD.US,D,20120731,000000,162.5,165,158,165,122,0
+TXMD.US,D,20120801,000000,157.5,165,157.5,164.5,44,0
+TXMD.US,D,20120806,000000,158.5,162.5,157.5,162.5,112,0
+TXMD.US,D,20120807,000000,160.5,165,159.5,163,524,0
+TXMD.US,D,20120808,000000,167.5,167.5,165,167.5,160,0
+TXMD.US,D,20120809,000000,162.5,170,162.5,162.5,16,0
+TXMD.US,D,20120810,000000,170,170,157.5,170,178,0
+TXMD.US,D,20120813,000000,165,165,160,164.5,56,0
+TXMD.US,D,20120814,000000,164.5,170,160,165,82,0
+TXMD.US,D,20120815,000000,160,170,160,170,60,0
+TXMD.US,D,20120816,000000,170,170,165,165,232,0
+TXMD.US,D,20120817,000000,170,170,160,170,12,0
+TXMD.US,D,20120820,000000,170,170,160,170,132,0
+TXMD.US,D,20120821,000000,170,170,160,170,18,0
+TXMD.US,D,20120822,000000,165,165,160,160,24,0
+TXMD.US,D,20120823,000000,167,167,164,164,22,0
+TXMD.US,D,20120824,000000,170,170,162.5,162.5,48,0
+TXMD.US,D,20120827,000000,167.5,170,160,170,20,0
+TXMD.US,D,20120828,000000,170,170,160,170,38,0
+TXMD.US,D,20120829,000000,160,169.5,160,169.5,10,0
+TXMD.US,D,20120830,000000,160,169.5,160,169.5,10,0
+TXMD.US,D,20120831,000000,160,169.5,160,169.5,14,0
+TXMD.US,D,20120904,000000,160,169.5,160,169.5,10,0
+TXMD.US,D,20120905,000000,169.5,169.5,162.5,169.5,20,0
+TXMD.US,D,20120906,000000,164.5,165,161.5,165,38,0
+TXMD.US,D,20120907,000000,170,172.5,170,172.5,122,0
+TXMD.US,D,20120910,000000,165,165,165,165,6,0
+TXMD.US,D,20120911,000000,172,172,165,169.5,12,0
+TXMD.US,D,20120912,000000,165,170,165,170,26,0
+TXMD.US,D,20120913,000000,172,172.5,165,170,16,0
+TXMD.US,D,20120914,000000,167.5,170,167.5,170,12,0
+TXMD.US,D,20120917,000000,170,170,170,170,86,0
+TXMD.US,D,20120918,000000,168,169,167.5,167.5,146,0
+TXMD.US,D,20120919,000000,167.5,167.5,165,167.5,244,0
+TXMD.US,D,20120920,000000,165,172,165,172,48,0
+TXMD.US,D,20120921,000000,172.5,175,165,172.5,94,0
+TXMD.US,D,20120924,000000,172,172.5,165,172.5,58,0
+TXMD.US,D,20120925,000000,170,172.5,165,172.5,66,0
+TXMD.US,D,20120926,000000,172.5,180,172.5,173,386,0
+TXMD.US,D,20120927,000000,165,175,162.5,172.5,89478,0
+TXMD.US,D,20120928,000000,170,172.5,170,172.5,74,0
+TXMD.US,D,20121001,000000,168,172,165,172,42,0
+TXMD.US,D,20121002,000000,165,175,165,175,76,0
+TXMD.US,D,20121003,000000,165,175,165,175,84,0
+TXMD.US,D,20121004,000000,170,170,150,155,1506,0
+TXMD.US,D,20121005,000000,152.5,152.5,125,139.5,1394,0
+TXMD.US,D,20121008,000000,127.5,137.5,122.5,137.5,4206,0
+TXMD.US,D,20121009,000000,125,135,120,124.5,1326,0
+TXMD.US,D,20121010,000000,125,142,122.5,142,1620,0
+TXMD.US,D,20121011,000000,125,137,125,137,706,0
+TXMD.US,D,20121012,000000,127.5,135,125,135,570,0
+TXMD.US,D,20121015,000000,130,133.5,125,132.5,760,0
+TXMD.US,D,20121016,000000,132.5,142,125,133.5,316,0
+TXMD.US,D,20121017,000000,133.5,133.5,125,133.5,46,0
+TXMD.US,D,20121018,000000,133.5,135,125.5,135,102,0
+TXMD.US,D,20121019,000000,127.5,132,125,132,374,0
+TXMD.US,D,20121022,000000,135,142.5,127.5,135,480,0
+TXMD.US,D,20121023,000000,133,135,120.5,120.5,258,0
+TXMD.US,D,20121024,000000,135,135,122.5,135,1304,0
+TXMD.US,D,20121025,000000,130,132.5,125,132.5,1076,0
+TXMD.US,D,20121026,000000,129.5,133.5,129.5,133.5,298,0
+TXMD.US,D,20121031,000000,130,132,130,130,504,0
+TXMD.US,D,20121101,000000,130,130,130,130,32,0
+TXMD.US,D,20121102,000000,131.5,137.5,130,137.5,98,0
+TXMD.US,D,20121105,000000,132.5,134.5,130,134,298,0
+TXMD.US,D,20121106,000000,132.5,132.5,125,125,626,0
+TXMD.US,D,20121107,000000,129,130,112.5,127.5,2114,0
+TXMD.US,D,20121108,000000,112.5,129.5,110,120,422,0
+TXMD.US,D,20121109,000000,120,120,112.5,117.5,470,0
+TXMD.US,D,20121112,000000,115,116,112.5,115,1032,0
+TXMD.US,D,20121113,000000,115,125,112.5,112.5,250,0
+TXMD.US,D,20121114,000000,112.5,119,105,105,180,0
+TXMD.US,D,20121115,000000,106,106,90,90,284,0
+TXMD.US,D,20121116,000000,94,99.5,84,84,230,0
+TXMD.US,D,20121119,000000,83.5,86,62.5,80,764,0
+TXMD.US,D,20121120,000000,75,102.5,75,92,316,0
+TXMD.US,D,20121121,000000,90,100,90,90,148,0
+TXMD.US,D,20121123,000000,90,105,90,105,52,0
+TXMD.US,D,20121126,000000,105.5,112,102.5,105,218,0
+TXMD.US,D,20121127,000000,112,112,90,100,66,0
+TXMD.US,D,20121128,000000,95,99.5,95,97.5,158,0
+TXMD.US,D,20121129,000000,100,100.5,100,100.5,152,0
+TXMD.US,D,20121130,000000,102.5,150,102.5,150,410,0
+TXMD.US,D,20121203,000000,125,125,101,111.5,832,0
+TXMD.US,D,20121204,000000,105,132,105,125,24,0
+TXMD.US,D,20121205,000000,125,145,125,145,218,0
+TXMD.US,D,20121206,000000,144.5,150,130,150,230,0
+TXMD.US,D,20121207,000000,135.5,149.5,135,149.5,146,0
+TXMD.US,D,20121210,000000,135.5,149.5,135,137.5,52,0
+TXMD.US,D,20121211,000000,149.5,149.5,137.5,145,56,0
+TXMD.US,D,20121212,000000,137.5,149.5,135,149.5,68,0
+TXMD.US,D,20121214,000000,139.5,145,135.5,142,102,0
+TXMD.US,D,20121217,000000,135.5,142,135,138,48,0
+TXMD.US,D,20121218,000000,135,146.5,135,146.5,310,0
+TXMD.US,D,20121219,000000,146.5,150,145,147.5,88,0
+TXMD.US,D,20121220,000000,150,150,150,150,2,0
+TXMD.US,D,20121221,000000,148.5,152.5,148.5,152.5,586,0
+TXMD.US,D,20121224,000000,150,153,150,153,406,0
+TXMD.US,D,20121226,000000,150,153,150,153,106,0
+TXMD.US,D,20121227,000000,152.5,155,138.5,155,316,0
+TXMD.US,D,20121228,000000,155,155,152.5,152.5,108,0
+TXMD.US,D,20121231,000000,154.5,155.5,154.5,155,272,0
+TXMD.US,D,20130102,000000,157.5,162.5,152.5,162.5,270,0
+TXMD.US,D,20130103,000000,150,174,150,174,414,0
+TXMD.US,D,20130104,000000,153.5,163.5,152.5,161.5,214,0
+TXMD.US,D,20130107,000000,152.5,157,152.5,157,32,0
+TXMD.US,D,20130108,000000,157.5,162,157.5,162,30,0
+TXMD.US,D,20130109,000000,155.5,162,154,160,38,0
+TXMD.US,D,20130110,000000,160,162,157.5,160.5,264,0
+TXMD.US,D,20130111,000000,161,162.5,159,162.5,68,0
+TXMD.US,D,20130114,000000,162.5,165,158.5,165,52,0
+TXMD.US,D,20130115,000000,157.5,169,157.5,165,58,0
+TXMD.US,D,20130116,000000,160,165,160,165,44,0
+TXMD.US,D,20130117,000000,159,165,159,165,128,0
+TXMD.US,D,20130118,000000,160,165,155,159,136,0
+TXMD.US,D,20130122,000000,159,165,159,161,130,0
+TXMD.US,D,20130123,000000,152.5,164,152.5,163.5,364,0
+TXMD.US,D,20130128,000000,160,162,157.5,162,46,0
+TXMD.US,D,20130129,000000,157.5,162.5,150.5,160,314,0
+TXMD.US,D,20130130,000000,161,162.5,160,160.5,170,0
+TXMD.US,D,20130131,000000,160.5,163.5,160,160,556,0
+TXMD.US,D,20130201,000000,162.5,165,162.5,165,260,0
+TXMD.US,D,20130204,000000,164.5,169,164.5,169,84,0
+TXMD.US,D,20130205,000000,169,169,169,169,86,0
+TXMD.US,D,20130206,000000,166.5,166.5,166.5,166.5,20,0
+TXMD.US,D,20130207,000000,160.5,160.5,160,160,40,0
+TXMD.US,D,20130208,000000,160,167.5,160,167.5,70,0
+TXMD.US,D,20130211,000000,167.5,171.5,167.5,170,144,0
+TXMD.US,D,20130212,000000,162.5,169.5,161.5,169.5,162,0
+TXMD.US,D,20130213,000000,169.5,185,169.5,178,94,0
+TXMD.US,D,20130214,000000,170,180,167.5,180,312,0
+TXMD.US,D,20130215,000000,177.5,177.5,177.5,177.5,22,0
+TXMD.US,D,20130219,000000,172.5,180,170,180,430,0
+TXMD.US,D,20130220,000000,175,175,175,175,14,0
+TXMD.US,D,20130221,000000,175,175,170,170,326,0
+TXMD.US,D,20130222,000000,170,175,167.5,175,174,0
+TXMD.US,D,20130225,000000,171,175,171,175,200,0
+TXMD.US,D,20130226,000000,169,171,167.5,171,250,0
+TXMD.US,D,20130227,000000,171,171,170,170,54,0
+TXMD.US,D,20130228,000000,170,170,170,170,48,0
+TXMD.US,D,20130301,000000,172,172,170,170,112,0
+TXMD.US,D,20130304,000000,179.5,179.5,170,175,230,0
+TXMD.US,D,20130305,000000,175,175,175,175,30,0
+TXMD.US,D,20130306,000000,163.5,179,163.5,179,124,0
+TXMD.US,D,20130307,000000,170.5,170.5,170,170,210,0
+TXMD.US,D,20130308,000000,177.5,177.5,162.5,170,238,0
+TXMD.US,D,20130311,000000,175,175,167,167,90,0
+TXMD.US,D,20130312,000000,174,174,163.5,163.5,180,0
+TXMD.US,D,20130313,000000,167.5,179.5,163,164,560,0
+TXMD.US,D,20130314,000000,164,167.5,115,115,2424,0
+TXMD.US,D,20130315,000000,100,100,82.5,85,37994,0
+TXMD.US,D,20130318,000000,87,87,85,85,4952.44,0
+TXMD.US,D,20130319,000000,86,86.5,85,85,4264.82,0
+TXMD.US,D,20130320,000000,85,85.5,82.5,85,4749,0
+TXMD.US,D,20130321,000000,85.5,86.5,84.5,85.5,1900.4,0
+TXMD.US,D,20130322,000000,86,91,86,90.5,2230.78,0
+TXMD.US,D,20130325,000000,90.5,91,85,86.5,3825.98,0
+TXMD.US,D,20130326,000000,87.5,89,87.5,88.5,1282,0
+TXMD.US,D,20130327,000000,87.5,90,87.5,87.5,655.38,0
+TXMD.US,D,20130328,000000,89.5,90,86,90,1314.32,0
+TXMD.US,D,20130401,000000,89.5,89.5,86.5,87.5,991,0
+TXMD.US,D,20130402,000000,88.5,99.5,87.5,97,17845.56,0
+TXMD.US,D,20130403,000000,97.5,98.5,97.5,98.5,1135.56,0
+TXMD.US,D,20130404,000000,98.5,99,97.5,98.5,734.8,0
+TXMD.US,D,20130405,000000,99,101,98,100.5,1030,0
+TXMD.US,D,20130408,000000,100.5,101,99.5,100.5,722.74,0
+TXMD.US,D,20130409,000000,104,104,100,101,997.78,0
+TXMD.US,D,20130410,000000,102.5,102.5,101.5,102.5,1000.38,0
+TXMD.US,D,20130411,000000,101.5,104.5,101.5,101.5,346.8,0
+TXMD.US,D,20130412,000000,104,104,97.5,103.5,2574,0
+TXMD.US,D,20130415,000000,103.5,103.5,101,101,247.98,0
+TXMD.US,D,20130416,000000,103.5,103.5,100,102.5,602,0
+TXMD.US,D,20130417,000000,102,102.5,100,100,774.52,0
+TXMD.US,D,20130418,000000,100,100,100,100,442.92,0
+TXMD.US,D,20130419,000000,100.5,100.5,100.5,100.5,66.3,0
+TXMD.US,D,20130422,000000,102.5,104.5,102,102,1342.3,0
+TXMD.US,D,20130423,000000,102.5,103.5,101.5,102.5,816.66,0
+TXMD.US,D,20130424,000000,103.5,110,102,110,3621.32,0
+TXMD.US,D,20130425,000000,104.5,112.5,104.5,110,3341.1,0
+TXMD.US,D,20130426,000000,120,134,115,116,2912.18,0
+TXMD.US,D,20130429,000000,123,124,121,122.5,3350.08,0
+TXMD.US,D,20130430,000000,125,129.5,123,127.5,6292.1,0
+TXMD.US,D,20130501,000000,129,132.5,125,132,2406.26,0
+TXMD.US,D,20130502,000000,147,147,132.5,140,4340.78,0
+TXMD.US,D,20130503,000000,140,147,140,146.5,2698.06,0
+TXMD.US,D,20130506,000000,150,151.5,145,148,1453.78,0
+TXMD.US,D,20130507,000000,151,152,147.5,149.5,2795.4,0
+TXMD.US,D,20130508,000000,151,151,124.5,143,5777.06,0
+TXMD.US,D,20130509,000000,142.5,147.5,137.5,137.5,2132.68,0
+TXMD.US,D,20130510,000000,137.5,140,128.5,135.5,2500.72,0
+TXMD.US,D,20130513,000000,136.5,142,135,138,934.86,0
+TXMD.US,D,20130514,000000,140.5,144,139,141.5,1272.6,0
+TXMD.US,D,20130515,000000,143,143.5,138.5,139.5,753.18,0
+TXMD.US,D,20130516,000000,141,148,135.5,148,4771.16,0
+TXMD.US,D,20130517,000000,147.5,150,136,138.5,12182.48,0
+TXMD.US,D,20130520,000000,138.5,142.5,135,138.5,2530,0
+TXMD.US,D,20130521,000000,142.5,142.5,128,135.5,883.26,0
+TXMD.US,D,20130522,000000,137.5,142,127.5,131.5,1737.1,0
+TXMD.US,D,20130523,000000,132.5,132.5,121.5,122,1539.46,0
+TXMD.US,D,20130524,000000,122,126.5,118.5,120,1487.06,0
+TXMD.US,D,20130528,000000,122.5,124.5,117.5,122,898.08,0
+TXMD.US,D,20130529,000000,123.5,127.5,115,119.5,1745.06,0
+TXMD.US,D,20130530,000000,122,126,115.5,126,1352.56,0
+TXMD.US,D,20130531,000000,124,139.5,122.5,139.5,2549.18,0
+TXMD.US,D,20130603,000000,140,142.5,130,135.5,3227.06,0
+TXMD.US,D,20130604,000000,134,140,125,131.5,1157.74,0
+TXMD.US,D,20130605,000000,131,134.5,124,134.5,1120.24,0
+TXMD.US,D,20130606,000000,134.5,136,125,126.5,762.76,0
+TXMD.US,D,20130607,000000,132.5,137,126,134,1681.84,0
+TXMD.US,D,20130610,000000,132.5,145,130,142,4586.76,0
+TXMD.US,D,20130611,000000,139,142,133,140,2234.22,0
+TXMD.US,D,20130612,000000,139.5,149.5,139,149.5,2365.18,0
+TXMD.US,D,20130613,000000,151,152.5,142,146.5,3282.32,0
+TXMD.US,D,20130614,000000,149.5,151,141.5,141.5,2319.46,0
+TXMD.US,D,20130617,000000,143.5,148,141.5,144.5,5898.48,0
+TXMD.US,D,20130618,000000,141,149.5,141,144.5,4357.44,0
+TXMD.US,D,20130619,000000,144.5,150,141.5,149.5,2719.06,0
+TXMD.US,D,20130620,000000,147,150,141,145,2544.62,0
+TXMD.US,D,20130621,000000,143,152,143,149,16673.26,0
+TXMD.US,D,20130624,000000,147,161,142,161,13055.38,0
+TXMD.US,D,20130625,000000,157.5,157.5,147.5,157,5718.8,0
+TXMD.US,D,20130626,000000,156.5,157.5,152.5,154,6441.68,0
+TXMD.US,D,20130627,000000,153,161.5,147.5,157.5,16973.86,0
+TXMD.US,D,20130628,000000,157.5,160,141.5,151.5,139037.66,0
+TXMD.US,D,20130701,000000,145,145,122,131,10761.04,0
+TXMD.US,D,20130702,000000,130.5,135.5,128.5,129.5,3746.6,0
+TXMD.US,D,20130703,000000,131.5,132,123,128.5,4620.76,0
+TXMD.US,D,20130705,000000,137,137,117.5,131,5154.84,0
+TXMD.US,D,20130708,000000,132,135,126,132,2728.88,0
+TXMD.US,D,20130709,000000,132.5,135.5,128,134,4867.06,0
+TXMD.US,D,20130710,000000,134.5,140,132.5,140,3366.14,0
+TXMD.US,D,20130711,000000,142,145,132.5,139.5,5005.62,0
+TXMD.US,D,20130712,000000,139,148,134.5,135.5,4397.14,0
+TXMD.US,D,20130715,000000,136,136.5,127.5,131.5,4172.08,0
+TXMD.US,D,20130716,000000,131,131,120.5,123,5499.22,0
+TXMD.US,D,20130717,000000,124,126.5,122.5,126.5,1655.84,0
+TXMD.US,D,20130718,000000,128,128,121.5,122.5,1466.4,0
+TXMD.US,D,20130719,000000,122.5,125.5,121,122.5,2052.66,0
+TXMD.US,D,20130722,000000,123,126,120.5,123.5,1652.56,0
+TXMD.US,D,20130723,000000,127.5,127.5,112.5,117,5449.24,0
+TXMD.US,D,20130724,000000,116.5,118.5,113.5,118.5,12127.84,0
+TXMD.US,D,20130725,000000,118,122.5,115,122,2234.84,0
+TXMD.US,D,20130726,000000,118,122.5,115.5,117,1633.36,0
+TXMD.US,D,20130729,000000,117.5,119.5,110,112.5,2965.74,0
+TXMD.US,D,20130730,000000,113.5,114,107.5,113.5,2949.96,0
+TXMD.US,D,20130731,000000,114.5,118,108.5,115.5,1627.34,0
+TXMD.US,D,20130801,000000,116,122.5,111,119,1967.68,0
+TXMD.US,D,20130802,000000,118.5,123.5,116.5,119,888.34,0
+TXMD.US,D,20130805,000000,119.5,122.5,118,119.5,910.76,0
+TXMD.US,D,20130806,000000,120,122,110.5,112,1604.9,0
+TXMD.US,D,20130807,000000,112.5,115,106.5,107,2107.54,0
+TXMD.US,D,20130808,000000,107.5,109.5,105.5,106,1967.68,0
+TXMD.US,D,20130809,000000,106,108,106,106,2028.92,0
+TXMD.US,D,20130812,000000,107.5,113,105.5,109.5,1821.04,0
+TXMD.US,D,20130813,000000,114,114,106.5,108,1097.8,0
+TXMD.US,D,20130814,000000,107.5,114.5,107,112.5,1681.24,0
+TXMD.US,D,20130815,000000,112,112.5,107.5,108,1853.34,0
+TXMD.US,D,20130816,000000,107.5,112.5,107.5,107.5,1260.1,0
+TXMD.US,D,20130819,000000,107.5,113.5,107,107.5,1677.66,0
+TXMD.US,D,20130820,000000,110.5,113,108,112.5,1740.04,0
+TXMD.US,D,20130821,000000,112,113.5,105.5,106,2092.82,0
+TXMD.US,D,20130822,000000,105.5,108.5,105.5,108,1317,0
+TXMD.US,D,20130823,000000,106.5,112,105,109.5,1135.04,0
+TXMD.US,D,20130826,000000,109,113,107.5,110.5,1706.16,0
+TXMD.US,D,20130827,000000,110.5,112.5,101.5,102,2744.98,0
+TXMD.US,D,20130828,000000,102.5,108,102.5,104.5,1110.86,0
+TXMD.US,D,20130829,000000,106,109,104.5,108.5,1521.08,0
+TXMD.US,D,20130830,000000,108,110,102,104,2412.2,0
+TXMD.US,D,20130903,000000,105,109,103,106,1160.46,0
+TXMD.US,D,20130904,000000,106.5,112,104,110,1421.48,0
+TXMD.US,D,20130905,000000,110,111.5,107.5,110,1436.76,0
+TXMD.US,D,20130906,000000,110.5,114,109,111.5,987.8,0
+TXMD.US,D,20130909,000000,111.5,118,111.5,117,1640.38,0
+TXMD.US,D,20130910,000000,116.5,121.5,116.5,120,1897.68,0
+TXMD.US,D,20130911,000000,118.5,122.5,116.5,119.5,58917.56,0
+TXMD.US,D,20130912,000000,119.5,122,117.5,120,2828.84,0
+TXMD.US,D,20130913,000000,120.5,130,120,125.5,1326.6,0
+TXMD.US,D,20130916,000000,127,135,127,130,1994.58,0
+TXMD.US,D,20130917,000000,131,138,127,134,2238.62,0
+TXMD.US,D,20130918,000000,133.5,137.5,133,136,1555.82,0
+TXMD.US,D,20130919,000000,137.5,140,134.5,135,1915.32,0
+TXMD.US,D,20130920,000000,137,137,128.5,136,4721.7,0
+TXMD.US,D,20130923,000000,135,137.5,132.5,136.5,4099.9,0
+TXMD.US,D,20130924,000000,137.5,143.5,135,141,3094.44,0
+TXMD.US,D,20130925,000000,135,159,133,146.5,24187.42,0
+TXMD.US,D,20130926,000000,147.5,150,142,142,5662.18,0
+TXMD.US,D,20130927,000000,141,145,140,142,4014.66,0
+TXMD.US,D,20130930,000000,141,147,139.5,146.5,5875.26,0
+TXMD.US,D,20131001,000000,146,153.5,143,153.5,10690.76,0
+TXMD.US,D,20131002,000000,154.5,159.5,152,154.5,15615.12,0
+TXMD.US,D,20131003,000000,155,159,149.5,157,6534.06,0
+TXMD.US,D,20131004,000000,156.5,190,155,171,34070.38,0
+TXMD.US,D,20131007,000000,170.5,183.5,170.5,178,6461.62,0
+TXMD.US,D,20131008,000000,178.5,189.5,175.5,187,4189.64,0
+TXMD.US,D,20131009,000000,188,194.5,184,190.5,4481.36,0
+TXMD.US,D,20131010,000000,192.5,209,191,208,6456.18,0
+TXMD.US,D,20131011,000000,208,217.5,208,215.5,14479.52,0
+TXMD.US,D,20131014,000000,215.5,220,211,218,6138.16,0
+TXMD.US,D,20131015,000000,218,220,211.5,212,4117,0
+TXMD.US,D,20131016,000000,214,217,194,200,7353.86,0
+TXMD.US,D,20131017,000000,199,204,199,201,3156.42,0
+TXMD.US,D,20131018,000000,201,206.5,187,195.5,7350.72,0
+TXMD.US,D,20131021,000000,196,213.5,190.5,201,6203.76,0
+TXMD.US,D,20131022,000000,210,217,200.5,211,36297.16,0
+TXMD.US,D,20131023,000000,211,223.5,211,215,16135.88,0
+TXMD.US,D,20131024,000000,217.5,224.5,212.5,222.5,7586.78,0
+TXMD.US,D,20131025,000000,223.5,229.5,212,226.5,56617.32,0
+TXMD.US,D,20131028,000000,226.5,251.5,226.5,249,13078.34,0
+TXMD.US,D,20131029,000000,256.5,263.5,223.5,230.5,19002.24,0
+TXMD.US,D,20131030,000000,232,232.5,206,213.5,14818.72,0
+TXMD.US,D,20131031,000000,212.5,220,205,211,14393.24,0
+TXMD.US,D,20131101,000000,229,245.5,205,220,20267.84,0
+TXMD.US,D,20131104,000000,224.5,226,215.5,219,6093.24,0
+TXMD.US,D,20131105,000000,217.5,221,200,201.5,8308.16,0
+TXMD.US,D,20131106,000000,201.5,201.5,181.5,197,9632,0
+TXMD.US,D,20131107,000000,197,200,185.5,186.5,3840.1,0
+TXMD.US,D,20131108,000000,189.5,207,185,206.5,4768.58,0
+TXMD.US,D,20131111,000000,205.5,213,201,206.5,2452.96,0
+TXMD.US,D,20131112,000000,209.5,215,204,207.5,3385.72,0
+TXMD.US,D,20131113,000000,207.5,210,204,208.5,4071.02,0
+TXMD.US,D,20131114,000000,208.5,215,208,212.5,3672.22,0
+TXMD.US,D,20131115,000000,212,225,206.5,220,6435.08,0
+TXMD.US,D,20131118,000000,221,238,221,231.5,11749.84,0
+TXMD.US,D,20131119,000000,232,238.5,221.5,225.5,6327.3,0
+TXMD.US,D,20131120,000000,226.5,227,215.5,220.5,5547.14,0
+TXMD.US,D,20131121,000000,221.5,238,221,229.5,4597.44,0
+TXMD.US,D,20131122,000000,237,237,225.5,233,7075.16,0
+TXMD.US,D,20131125,000000,233,240,233,235.5,2944.18,0
+TXMD.US,D,20131126,000000,237,241.5,225,235,6918.8,0
+TXMD.US,D,20131127,000000,236,240.5,230,240,5603.02,0
+TXMD.US,D,20131129,000000,245,246.5,234.5,244.5,2173.26,0
+TXMD.US,D,20131202,000000,245.5,245.5,235.5,236,2650.54,0
+TXMD.US,D,20131203,000000,236.5,240,231,236,2106.66,0
+TXMD.US,D,20131204,000000,236,239.5,230.5,233.5,2781.72,0
+TXMD.US,D,20131205,000000,233,244,233,239,4328.32,0
+TXMD.US,D,20131206,000000,242.5,247.5,231.5,235.5,5430.28,0
+TXMD.US,D,20131209,000000,240,244.5,226,239.5,13690.1,0
+TXMD.US,D,20131210,000000,240,240.5,226.5,231,2590.68,0
+TXMD.US,D,20131211,000000,232,233.5,217,224.5,3644.24,0
+TXMD.US,D,20131212,000000,224,230.5,219,227,1523.22,0
+TXMD.US,D,20131213,000000,228.5,231,219,221.5,2353.9,0
+TXMD.US,D,20131216,000000,223,227.5,215.5,224.5,5714.9,0
+TXMD.US,D,20131217,000000,225.5,227,215.5,218.5,3606.16,0
+TXMD.US,D,20131218,000000,219.5,225,216.5,223.5,18280.02,0
+TXMD.US,D,20131219,000000,225,225.5,219,220.5,1414.06,0
+TXMD.US,D,20131220,000000,226.5,247.5,222,241,19426.78,0
+TXMD.US,D,20131223,000000,242.5,249.5,241,248.5,4189.76,0
+TXMD.US,D,20131224,000000,250,267,249,263.5,3784.3,0
+TXMD.US,D,20131226,000000,262.5,275,255,270.5,6459.98,0
+TXMD.US,D,20131227,000000,275,275,253.5,259.5,4372,0
+TXMD.US,D,20131230,000000,258,266,251,258.5,5864,0
+TXMD.US,D,20131231,000000,258.5,268,258.5,260.5,4792.28,0
+TXMD.US,D,20140102,000000,260.5,260.5,243,249.5,3712.38,0
+TXMD.US,D,20140103,000000,250,262.5,245,262,4483.2,0
+TXMD.US,D,20140106,000000,264,270,252,252.5,4198.88,0
+TXMD.US,D,20140107,000000,252.5,260,243,254,3002.52,0
+TXMD.US,D,20140108,000000,269.5,270,255.5,262.5,9409.96,0
+TXMD.US,D,20140109,000000,264.5,267.5,249,256.5,24608.12,0
+TXMD.US,D,20140110,000000,261.5,287.5,261.5,280,48440.92,0
+TXMD.US,D,20140113,000000,284,298,281.5,289,35680.34,0
+TXMD.US,D,20140114,000000,289.5,303,288.5,293.5,9877.58,0
+TXMD.US,D,20140115,000000,295.5,300,284,286,8023.9,0
+TXMD.US,D,20140116,000000,281,287,271,280.5,12231.34,0
+TXMD.US,D,20140117,000000,281,288,279,280,4074.98,0
+TXMD.US,D,20140121,000000,283.5,286,269,285.5,6678,0
+TXMD.US,D,20140122,000000,286,292,275,288,7924.44,0
+TXMD.US,D,20140123,000000,295,305,289,294.5,14518.58,0
+TXMD.US,D,20140124,000000,290,305,287.5,290,14175.86,0
+TXMD.US,D,20140127,000000,295,297,273,283,13561.2,0
+TXMD.US,D,20140128,000000,305,309,291,294,29873.14,0
+TXMD.US,D,20140129,000000,285,324,275,312,25319.9,0
+TXMD.US,D,20140130,000000,310.5,345,306.5,337,67319.4,0
+TXMD.US,D,20140131,000000,326.5,336.5,313.5,329,13025.64,0
+TXMD.US,D,20140203,000000,332.5,340,302,307.5,20551.32,0
+TXMD.US,D,20140204,000000,308,314,299,300,9151.9,0
+TXMD.US,D,20140205,000000,299.5,310.5,297.5,310,15626.14,0
+TXMD.US,D,20140206,000000,312.5,316,304,308.5,8659,0
+TXMD.US,D,20140207,000000,308.5,324,304,319.5,14276.02,0
+TXMD.US,D,20140210,000000,320.5,321,312.5,317,5019.28,0
+TXMD.US,D,20140211,000000,317,319,308,315,5272.74,0
+TXMD.US,D,20140212,000000,314,317.5,295,302,13141.94,0
+TXMD.US,D,20140213,000000,300,315,300,308.5,10313.94,0
+TXMD.US,D,20140214,000000,313.5,315,283.5,306,36319.4,0
+TXMD.US,D,20140218,000000,305,315,295.5,310.5,13616.78,0
+TXMD.US,D,20140219,000000,308.5,318,296,306,32679.74,0
+TXMD.US,D,20140220,000000,305,312.5,301,311.5,15306.2,0
+TXMD.US,D,20140221,000000,311,317.5,305.5,306.5,11971.48,0
+TXMD.US,D,20140224,000000,306.5,319.5,305.5,310,12266.46,0
+TXMD.US,D,20140225,000000,312.5,314,306,310.5,10033.06,0
+TXMD.US,D,20140226,000000,312,336,308,322.5,45600.36,0
+TXMD.US,D,20140227,000000,322.5,348.5,318.5,347,25158.8,0
+TXMD.US,D,20140228,000000,352.5,355,331.5,343.5,18394.48,0
+TXMD.US,D,20140303,000000,342,344,330.5,337.5,9456.38,0
+TXMD.US,D,20140304,000000,352,372.5,350,353,24955.48,0
+TXMD.US,D,20140305,000000,353.5,372.5,353.5,371.5,43520.08,0
+TXMD.US,D,20140306,000000,371.5,450.5,370.5,390,30297.5,0
+TXMD.US,D,20140307,000000,394,394.5,381.5,389,8471.12,0
+TXMD.US,D,20140310,000000,389,405,381.5,390.5,7780.76,0
+TXMD.US,D,20140311,000000,390,399,385,391,10925.24,0
+TXMD.US,D,20140312,000000,388,392,375.5,382,12888.18,0
+TXMD.US,D,20140313,000000,382,385,375.5,379.5,8304.02,0
+TXMD.US,D,20140314,000000,376,386,375,383,7727.22,0
+TXMD.US,D,20140317,000000,384,393,381.5,387,11850.88,0
+TXMD.US,D,20140318,000000,388,398.5,385,398.5,13113.28,0
+TXMD.US,D,20140319,000000,396.5,396.5,350,369,27164.32,0
+TXMD.US,D,20140320,000000,365,375.5,355,363,16934.28,0
+TXMD.US,D,20140321,000000,375,376,354.5,366.5,145700.7,0
+TXMD.US,D,20140324,000000,366.5,366.5,326,329.5,51834.18,0
+TXMD.US,D,20140325,000000,338,354,310,310.5,51625.38,0
+TXMD.US,D,20140326,000000,313.5,322,293,294.5,69568,0
+TXMD.US,D,20140327,000000,296,311.5,293,302.5,18772.74,0
+TXMD.US,D,20140328,000000,303,306.5,260.5,300,80323.8,0
+TXMD.US,D,20140331,000000,300.5,321.5,300.5,315.5,56533.04,0
+TXMD.US,D,20140401,000000,315,317.5,294.5,302,26975.68,0
+TXMD.US,D,20140402,000000,304,307.5,293,298.5,15641.28,0
+TXMD.US,D,20140403,000000,297.5,297.5,270,281.5,44119.52,0
+TXMD.US,D,20140404,000000,282.5,287,259,261.5,30011.14,0
+TXMD.US,D,20140407,000000,257.5,269.5,246,252,43122.72,0
+TXMD.US,D,20140408,000000,253,262.5,230.5,231.5,58686.52,0
+TXMD.US,D,20140409,000000,238,257.5,235.5,246.5,38580.08,0
+TXMD.US,D,20140410,000000,228.5,245,228.5,235,31664.34,0
+TXMD.US,D,20140411,000000,232.5,238,228.5,232,30310.56,0
+TXMD.US,D,20140414,000000,235.5,245,231,237,22145.88,0
+TXMD.US,D,20140415,000000,230,238.5,214,237,45421.4,0
+TXMD.US,D,20140416,000000,239.5,252.5,232,234.5,63295.56,0
+TXMD.US,D,20140417,000000,235,250,229,245,24007.4,0
+TXMD.US,D,20140421,000000,238,251.5,235.5,246,14638.06,0
+TXMD.US,D,20140422,000000,244,253.5,240.5,252,16383.54,0
+TXMD.US,D,20140423,000000,252,254.5,238,238.5,12360.56,0
+TXMD.US,D,20140424,000000,246,246,222.5,226.5,38894.42,0
+TXMD.US,D,20140425,000000,226.5,230,217.5,219.5,14109.64,0
+TXMD.US,D,20140428,000000,221.5,222.5,199.5,204,34717.66,0
+TXMD.US,D,20140429,000000,206,210,198,201,15903.58,0
+TXMD.US,D,20140430,000000,201,213,198.5,210,12615,0
+TXMD.US,D,20140501,000000,209,211,198,202.5,18059.7,0
+TXMD.US,D,20140502,000000,212.5,213,197.5,200.5,23051.4,0
+TXMD.US,D,20140505,000000,210,210,197.5,198.5,16387.38,0
+TXMD.US,D,20140506,000000,196.5,197.5,176,182.5,32588.88,0
+TXMD.US,D,20140507,000000,179,182.5,171,177,25099.58,0
+TXMD.US,D,20140508,000000,180,187.5,171,171.5,15571.48,0
+TXMD.US,D,20140509,000000,173.5,190.5,172,190,19994.32,0
+TXMD.US,D,20140512,000000,192.5,201,188.5,193.5,19570.88,0
+TXMD.US,D,20140513,000000,195,209.5,193.5,193.5,18491.84,0
+TXMD.US,D,20140514,000000,193.5,208.5,188.5,191.5,14814.78,0
+TXMD.US,D,20140515,000000,189.5,190.5,180.5,186.5,14518.04,0
+TXMD.US,D,20140516,000000,186,192.5,184,191.5,9429.9,0
+TXMD.US,D,20140519,000000,191.5,195.5,185,194,13574.04,0
+TXMD.US,D,20140520,000000,194,194.5,185,186,22295.44,0
+TXMD.US,D,20140521,000000,187.5,193,185,187,12295.86,0
+TXMD.US,D,20140522,000000,186.5,199.5,186.5,192,14297.02,0
+TXMD.US,D,20140523,000000,190.5,197.5,190.5,193.5,9205.86,0
+TXMD.US,D,20140527,000000,196,204,194,202.5,10416.1,0
+TXMD.US,D,20140528,000000,202.5,205,194,200.5,10172.82,0
+TXMD.US,D,20140529,000000,210,220,203,209,34933.32,0
+TXMD.US,D,20140530,000000,209.5,212.5,194,203,20157.68,0
+TXMD.US,D,20140602,000000,204.5,206,189,195,18375.42,0
+TXMD.US,D,20140603,000000,195,197.5,185.5,192,21936.66,0
+TXMD.US,D,20140604,000000,190,194,185,191,9582.82,0
+TXMD.US,D,20140605,000000,192.5,201,188.5,201,13749.34,0
+TXMD.US,D,20140606,000000,204,205,199,204.5,10989.08,0
+TXMD.US,D,20140609,000000,203,219.5,200,218,16371.68,0
+TXMD.US,D,20140610,000000,222.5,230,217,229.5,18828,0
+TXMD.US,D,20140611,000000,227.5,248,226,239,22529.06,0
+TXMD.US,D,20140612,000000,240,241,224,226.5,16966.7,0
+TXMD.US,D,20140613,000000,230.5,232.5,221.5,231.5,11699.46,0
+TXMD.US,D,20140616,000000,234,257.5,232.5,253.5,29243.78,0
+TXMD.US,D,20140617,000000,268.5,279,252,253,69331.6,0
+TXMD.US,D,20140618,000000,255,282,247,254,95401.28,0
+TXMD.US,D,20140619,000000,253.5,259,247.5,252,17094.98,0
+TXMD.US,D,20140620,000000,251,268,247.5,268,37588.68,0
+TXMD.US,D,20140623,000000,262.5,265.5,252.5,259,20889.62,0
+TXMD.US,D,20140624,000000,260,261.5,251.5,252.5,11819.68,0
+TXMD.US,D,20140625,000000,250,257.5,240.5,256,14154.14,0
+TXMD.US,D,20140626,000000,257,257.5,244.5,247,13235.76,0
+TXMD.US,D,20140627,000000,247.5,247.5,235.5,237.5,32251.32,0
+TXMD.US,D,20140630,000000,236,240,219.5,221,28966.64,0
+TXMD.US,D,20140701,000000,223.5,223.5,205.5,211.5,22378.8,0
+TXMD.US,D,20140702,000000,212.5,220,211,214.5,10702,0
+TXMD.US,D,20140703,000000,215,216.5,207.5,209,8788.58,0
+TXMD.US,D,20140707,000000,209,211.5,194,206.5,26490.32,0
+TXMD.US,D,20140708,000000,262.5,275,231.5,273.5,462187.22,0
+TXMD.US,D,20140709,000000,287,290,247.5,250.5,280643.16,0
+TXMD.US,D,20140710,000000,238,258.5,236,238.5,106666.64,0
+TXMD.US,D,20140711,000000,243.5,247.5,237,238.5,37365.8,0
+TXMD.US,D,20140714,000000,242,242,222.5,231.5,38311.58,0
+TXMD.US,D,20140715,000000,232.5,237,216.5,217.5,43102.48,0
+TXMD.US,D,20140716,000000,220,220,207.5,211,43593.5,0
+TXMD.US,D,20140717,000000,208.5,216.5,202.5,205.5,36133.08,0
+TXMD.US,D,20140718,000000,202,214.5,202,213.5,22805.82,0
+TXMD.US,D,20140721,000000,214.5,228.5,207.5,226,32604.02,0
+TXMD.US,D,20140722,000000,227,235,223.5,227.5,30082.54,0
+TXMD.US,D,20140723,000000,228,239.5,226,234.5,22132.96,0
+TXMD.US,D,20140724,000000,235,244.5,234.5,240,27344.24,0
+TXMD.US,D,20140725,000000,237.5,239,230.5,232,26099.88,0
+TXMD.US,D,20140728,000000,231.5,233.5,225,227.5,15889.44,0
+TXMD.US,D,20140729,000000,227,237,225,233.5,13965.32,0
+TXMD.US,D,20140730,000000,247.5,261.5,238.5,256,95927.88,0
+TXMD.US,D,20140731,000000,246.5,250.5,232,232,28232.14,0
+TXMD.US,D,20140801,000000,232.5,240,225.5,226.5,22511.88,0
+TXMD.US,D,20140804,000000,228.5,234.5,216,233,18529.8,0
+TXMD.US,D,20140805,000000,230,232.5,222,225,10476.42,0
+TXMD.US,D,20140806,000000,218,241.5,218,237.5,25619.36,0
+TXMD.US,D,20140807,000000,243.5,254.5,240.5,249,42647.12,0
+TXMD.US,D,20140808,000000,248.5,259.5,240,258.5,36576.62,0
+TXMD.US,D,20140811,000000,262.5,271.5,251,268,32218.24,0
+TXMD.US,D,20140812,000000,265.5,286,264,272.5,58758.66,0
+TXMD.US,D,20140813,000000,275,279,270,273.5,31955.86,0
+TXMD.US,D,20140814,000000,269,275,261.5,265,17142.12,0
+TXMD.US,D,20140815,000000,270,270,256.5,258.5,20864.54,0
+TXMD.US,D,20140818,000000,263,272.5,263,270,18979.62,0
+TXMD.US,D,20140819,000000,269,270.5,263,267.5,11128.44,0
+TXMD.US,D,20140820,000000,263.5,274,262.5,268,14859.74,0
+TXMD.US,D,20140821,000000,266.5,272,257,258,16084.86,0
+TXMD.US,D,20140822,000000,257,270,256.5,268.5,15700.04,0
+TXMD.US,D,20140825,000000,269.5,279,267.5,274,23841.34,0
+TXMD.US,D,20140826,000000,272.5,279.5,270.5,278.5,22001.44,0
+TXMD.US,D,20140827,000000,280.5,286,277.5,278.5,24792.78,0
+TXMD.US,D,20140828,000000,269.5,283,269.5,278,18437.16,0
+TXMD.US,D,20140829,000000,271.5,280.5,271.5,277.5,30611.98,0
+TXMD.US,D,20140902,000000,278,278.5,271,272.5,30014.42,0
+TXMD.US,D,20140903,000000,274.5,284,273,274.5,27979.52,0
+TXMD.US,D,20140904,000000,277.5,282.5,265.5,273,23998.78,0
+TXMD.US,D,20140905,000000,271,276.5,264.5,268.5,20891.78,0
+TXMD.US,D,20140908,000000,267.5,282,267.5,281,24737.02,0
+TXMD.US,D,20140909,000000,283,300.5,278.5,289.5,70322.64,0
+TXMD.US,D,20140910,000000,292,297.5,283,290.5,38802.08,0
+TXMD.US,D,20140911,000000,290.5,297.5,285.5,292,30601.06,0
+TXMD.US,D,20140912,000000,295,314.5,290.5,312.5,76561.76,0
+TXMD.US,D,20140915,000000,311.5,314,282,284,49272.2,0
+TXMD.US,D,20140916,000000,281.5,286,272.5,273,29582.28,0
+TXMD.US,D,20140917,000000,272,283.5,268.5,274.5,39333.84,0
+TXMD.US,D,20140918,000000,275,282.5,267.5,279.5,29730.82,0
+TXMD.US,D,20140919,000000,278.5,278.5,254.5,265,105608.62,0
+TXMD.US,D,20140922,000000,262,262.5,242.5,245,33415.14,0
+TXMD.US,D,20140923,000000,241.5,247.5,232.5,235,33471.84,0
+TXMD.US,D,20140924,000000,237.5,248,234,242.5,20073.14,0
+TXMD.US,D,20140925,000000,245,245,235.5,236.5,17400.4,0
+TXMD.US,D,20140926,000000,234.5,260,233.5,240,15007.86,0
+TXMD.US,D,20140929,000000,242.5,247,237,243,13212.26,0
+TXMD.US,D,20140930,000000,240.5,248.5,231,232,18805.42,0
+TXMD.US,D,20141001,000000,232.5,232.5,217,227.5,27791.6,0
+TXMD.US,D,20141002,000000,231,243,226.5,241.5,23831.22,0
+TXMD.US,D,20141003,000000,245,247.5,237.5,242,15569.9,0
+TXMD.US,D,20141006,000000,238.5,244.5,231,235,18569.76,0
+TXMD.US,D,20141007,000000,230,234,225,229.5,14306.98,0
+TXMD.US,D,20141008,000000,228,239.5,222.5,238.5,19404.2,0
+TXMD.US,D,20141009,000000,237.5,237.5,218,219,19063.94,0
+TXMD.US,D,20141010,000000,215.5,221.5,202.5,205.5,27683.08,0
+TXMD.US,D,20141013,000000,207,217.5,194.5,195,29537.5,0
+TXMD.US,D,20141014,000000,196.5,203.5,186,197,38923.48,0
+TXMD.US,D,20141015,000000,198,200.5,187,197.5,36221.68,0
+TXMD.US,D,20141016,000000,197,203.5,192.5,199,23110,0
+TXMD.US,D,20141017,000000,203.5,205.5,193,198.5,15454.42,0
+TXMD.US,D,20141020,000000,198,209,196.5,202,35857.66,0
+TXMD.US,D,20141021,000000,207,210,201.5,207.5,11103.3,0
+TXMD.US,D,20141022,000000,207.5,216,195,195.5,17106.68,0
+TXMD.US,D,20141023,000000,197,214,196,211.5,20324.38,0
+TXMD.US,D,20141024,000000,211.5,220.5,209.5,212.5,27804.26,0
+TXMD.US,D,20141027,000000,212,212,205,209.5,9461.36,0
+TXMD.US,D,20141028,000000,209.5,220,207,219,12879.8,0
+TXMD.US,D,20141029,000000,222.5,224.5,213,215.5,10149.78,0
+TXMD.US,D,20141030,000000,215,222.5,213.5,218.5,20773.92,0
+TXMD.US,D,20141031,000000,225,228.5,217,222,20197.26,0
+TXMD.US,D,20141103,000000,221,227,218.5,225,16440.44,0
+TXMD.US,D,20141104,000000,221.5,228.5,217.5,221,14529.56,0
+TXMD.US,D,20141105,000000,218,224,216.5,218.5,13956.76,0
+TXMD.US,D,20141106,000000,219,222,210,212.5,32907.64,0
+TXMD.US,D,20141107,000000,208,213.5,177.5,185,47574.92,0
+TXMD.US,D,20141110,000000,190,203,188,202.5,23515.62,0
+TXMD.US,D,20141111,000000,201,207,185.5,195,27152.82,0
+TXMD.US,D,20141112,000000,194,205,192.5,203.5,14292.72,0
+TXMD.US,D,20141113,000000,205,206,197,197.5,5900.68,0
+TXMD.US,D,20141114,000000,194.5,203,194,197,9321.7,0
+TXMD.US,D,20141117,000000,197.5,199,190.5,192.5,7423.8,0
+TXMD.US,D,20141118,000000,190.5,200,190.5,197.5,12355.78,0
+TXMD.US,D,20141119,000000,195.5,199,189.5,194,15949.6,0
+TXMD.US,D,20141120,000000,190,197,190,193.5,5834.28,0
+TXMD.US,D,20141121,000000,197,200.5,192.5,200.5,14622.18,0
+TXMD.US,D,20141124,000000,200,212.5,200,211,20857.48,0
+TXMD.US,D,20141125,000000,211.5,212,197.5,203,17179.4,0
+TXMD.US,D,20141126,000000,202,206,200,202.5,9254.54,0
+TXMD.US,D,20141128,000000,201.5,202.5,192,192,8222.7,0
+TXMD.US,D,20141201,000000,193,196.5,189.5,190,19382.52,0
+TXMD.US,D,20141202,000000,189.5,196,189.5,192.5,11482.84,0
+TXMD.US,D,20141203,000000,188,201.5,185,198.5,10564.52,0
+TXMD.US,D,20141204,000000,198,200,187.5,189.5,15412.92,0
+TXMD.US,D,20141205,000000,188,197.5,188,195.5,12427.48,0
+TXMD.US,D,20141208,000000,194,198.5,186,188,15344.78,0
+TXMD.US,D,20141209,000000,185,196,185,194.5,15564.02,0
+TXMD.US,D,20141210,000000,194.5,196.5,186,187,20943.2,0
+TXMD.US,D,20141211,000000,188,189.5,182.5,182.5,28339.5,0
+TXMD.US,D,20141212,000000,178.5,186.5,178.5,180,49675.16,0
+TXMD.US,D,20141215,000000,181,182,172,178.5,29062.2,0
+TXMD.US,D,20141216,000000,178.5,187,177,179.5,21790.98,0
+TXMD.US,D,20141217,000000,180.5,199,180,199,19966.38,0
+TXMD.US,D,20141218,000000,198.5,219.5,197,218,33906.34,0
+TXMD.US,D,20141219,000000,216.5,237,213,225.5,66614.08,0
+TXMD.US,D,20141222,000000,224.5,235.5,220.5,233,24160.16,0
+TXMD.US,D,20141223,000000,232.5,234.5,216,217.5,15609.12,0
+TXMD.US,D,20141224,000000,220,222,210,212.5,9101.38,0
+TXMD.US,D,20141226,000000,214,218.5,207,211.5,12220.38,0
+TXMD.US,D,20141229,000000,215,218.5,205,208,22952.96,0
+TXMD.US,D,20141230,000000,206.5,222.5,206,214.5,35007.78,0
+TXMD.US,D,20141231,000000,218.5,225,215.5,222.5,27235.36,0
+TXMD.US,D,20150102,000000,227,229,210,219.5,16685.58,0
+TXMD.US,D,20150105,000000,219,222,210.5,210.5,17616.36,0
+TXMD.US,D,20150106,000000,217,217,201,204.5,16936.2,0
+TXMD.US,D,20150107,000000,207.5,210,202,204.5,12796.08,0
+TXMD.US,D,20150108,000000,210,212,207,211.5,7594.7,0
+TXMD.US,D,20150109,000000,212,215,210,213,7917.2,0
+TXMD.US,D,20150112,000000,210.5,214.5,203.5,205.5,17832.42,0
+TXMD.US,D,20150113,000000,206.5,213,200.5,212.5,26889.82,0
+TXMD.US,D,20150114,000000,212.5,219.5,207.5,211.5,14222.46,0
+TXMD.US,D,20150115,000000,211.5,213.5,202,207.5,17264.42,0
+TXMD.US,D,20150116,000000,206.5,220,205,220,11554.52,0
+TXMD.US,D,20150120,000000,222,222.5,207.5,209,9817.86,0
+TXMD.US,D,20150121,000000,212,217.5,203.5,207,7772.74,0
+TXMD.US,D,20150122,000000,209,209,202.5,207.5,7982.16,0
+TXMD.US,D,20150123,000000,206,220,205,214,16839.58,0
+TXMD.US,D,20150126,000000,216.5,223,211,222,15573.12,0
+TXMD.US,D,20150127,000000,217.5,225,212.5,217,7681.52,0
+TXMD.US,D,20150128,000000,222,224.5,204.5,206.5,25207.96,0
+TXMD.US,D,20150129,000000,209.5,215,204,213,22030.9,0
+TXMD.US,D,20150130,000000,209.5,213,202.5,203,10265.58,0
+TXMD.US,D,20150202,000000,203,207,200,204,10613.6,0
+TXMD.US,D,20150203,000000,205,212,202.5,211,17264.72,0
+TXMD.US,D,20150204,000000,209,209,202.5,204,17347.14,0
+TXMD.US,D,20150205,000000,207,212.5,205,212.5,12454.6,0
+TXMD.US,D,20150206,000000,213,214,205.5,208,10475.24,0
+TXMD.US,D,20150209,000000,206.5,211.5,204.5,206,11986.04,0
+TXMD.US,D,20150210,000000,207.5,212,202.5,211,14558.24,0
+TXMD.US,D,20150211,000000,220.5,234.5,220,233,75505.46,0
+TXMD.US,D,20150212,000000,236,241.5,231.5,239.5,22119.2,0
+TXMD.US,D,20150213,000000,238.5,245,235,235,15235.36,0
+TXMD.US,D,20150217,000000,239.5,239.5,231,233,18303.6,0
+TXMD.US,D,20150218,000000,230.5,238,230.5,235,10199.32,0
+TXMD.US,D,20150219,000000,235.5,241.5,233,237,10598.06,0
+TXMD.US,D,20150220,000000,238.5,267,238.5,255,49686.96,0
+TXMD.US,D,20150223,000000,260.5,262.5,247.5,249.5,25876.68,0
+TXMD.US,D,20150224,000000,247.5,252.5,245,248,15641.36,0
+TXMD.US,D,20150225,000000,252.5,255.5,247.5,250.5,14334.54,0
+TXMD.US,D,20150226,000000,248,267.5,245,267,29992.76,0
+TXMD.US,D,20150227,000000,270,271,252.5,253.5,35722,0
+TXMD.US,D,20150302,000000,255,260.5,253,255.5,13076,0
+TXMD.US,D,20150303,000000,257,262.5,254.5,259.5,19112,0
+TXMD.US,D,20150304,000000,257.5,264.5,256,264.5,17788,0
+TXMD.US,D,20150305,000000,264.5,266.5,258,260.5,12934,0
+TXMD.US,D,20150306,000000,257.5,261,251.5,253,19590,0
+TXMD.US,D,20150309,000000,255,262.5,249,261.5,17224,0
+TXMD.US,D,20150310,000000,257.5,257.5,249,250.5,20210,0
+TXMD.US,D,20150311,000000,255,267.5,250,262.5,29002,0
+TXMD.US,D,20150312,000000,262.5,286,259,282.5,37714,0
+TXMD.US,D,20150313,000000,279.5,292,276,287.5,23178,0
+TXMD.US,D,20150316,000000,288.5,291.5,271,276,28652,0
+TXMD.US,D,20150317,000000,269,288,264,287.5,31064,0
+TXMD.US,D,20150318,000000,289.5,298,281,284,34450,0
+TXMD.US,D,20150319,000000,282.5,313.5,281.5,312.5,47846,0
+TXMD.US,D,20150320,000000,308,335.5,303,320,130454,0
+TXMD.US,D,20150323,000000,321,332.5,310.5,325,29152,0
+TXMD.US,D,20150324,000000,323,337.5,320,334.5,32294,0
+TXMD.US,D,20150325,000000,332.5,337.5,295.5,296,49406,0
+TXMD.US,D,20150326,000000,287.5,300,281.5,291,28118,0
+TXMD.US,D,20150327,000000,291,301,291,300,15886,0
+TXMD.US,D,20150330,000000,300,312,298,310,25628,0
+TXMD.US,D,20150331,000000,310,310,292.5,302.5,31424,0
+TXMD.US,D,20150401,000000,299,320.5,281.5,318.5,89662,0
+TXMD.US,D,20150402,000000,333.5,335,300.5,319,117196,0
+TXMD.US,D,20150406,000000,317.5,321,308,313.5,31500,0
+TXMD.US,D,20150407,000000,315,321.5,310,317.5,19419.74,0
+TXMD.US,D,20150408,000000,320,327,316,325,16116,0
+TXMD.US,D,20150409,000000,326.5,335,325,331,21227.4,0
+TXMD.US,D,20150410,000000,333.5,337.5,330,331.5,14672,0
+TXMD.US,D,20150413,000000,333.5,345,330.5,344.5,19850,0
+TXMD.US,D,20150414,000000,345.5,350,331,343,17656,0
+TXMD.US,D,20150415,000000,343,345.5,339,345.5,14247.88,0
+TXMD.US,D,20150416,000000,346,353.5,342,349.5,19706.08,0
+TXMD.US,D,20150417,000000,346.5,347.5,335.5,340.5,17890,0
+TXMD.US,D,20150420,000000,346.5,348,337.5,344.5,14675.24,0
+TXMD.US,D,20150421,000000,346,359,342.5,358,19816.88,0
+TXMD.US,D,20150422,000000,360,374.5,352,358.5,55339.98,0
+TXMD.US,D,20150423,000000,365.5,365.5,353.5,362,17816,0
+TXMD.US,D,20150424,000000,363,366,356,356,15498,0
+TXMD.US,D,20150427,000000,359.5,362.5,334.5,337,31866,0
+TXMD.US,D,20150428,000000,338.5,346.5,323,342,22624,0
+TXMD.US,D,20150429,000000,330,343.5,324,332,25216,0
+TXMD.US,D,20150430,000000,330,334,320,324,21288,0
+TXMD.US,D,20150501,000000,325,332,322,331,15920,0
+TXMD.US,D,20150504,000000,327,344,327,341.5,15070,0
+TXMD.US,D,20150505,000000,338,341.5,317.5,321,24054,0
+TXMD.US,D,20150506,000000,322,322,287,302,48595.06,0
+TXMD.US,D,20150507,000000,301,305.5,300,305,14948.54,0
+TXMD.US,D,20150508,000000,310,311.5,302,303.5,17600,0
+TXMD.US,D,20150511,000000,302,308.5,302,302.5,13034,0
+TXMD.US,D,20150512,000000,300.5,310,300.5,305.5,14618.2,0
+TXMD.US,D,20150513,000000,309.5,317,306.5,312,20330,0
+TXMD.US,D,20150514,000000,313,332,312,331.5,36300,0
+TXMD.US,D,20150515,000000,332,334.5,323.5,327.5,14982.04,0
+TXMD.US,D,20150518,000000,327,341.5,324.5,337,19654.78,0
+TXMD.US,D,20150519,000000,338.5,342,332.5,337.5,23674,0
+TXMD.US,D,20150520,000000,337.5,337.5,323,328,15112,0
+TXMD.US,D,20150521,000000,325,331.5,322.5,327,10338,0
+TXMD.US,D,20150522,000000,328,335.5,324,325,10250,0
+TXMD.US,D,20150526,000000,323,326.5,310,312,16839.14,0
+TXMD.US,D,20150527,000000,318,337.5,314,331,17780,0
+TXMD.US,D,20150528,000000,330.5,337.5,323,336.5,11579.16,0
+TXMD.US,D,20150529,000000,337.5,360.5,335.5,354,46850,0
+TXMD.US,D,20150601,000000,358,362,340,352.5,17526.24,0
+TXMD.US,D,20150602,000000,347,362.5,346.5,361,20433.7,0
+TXMD.US,D,20150603,000000,361,382,358,381,26186,0
+TXMD.US,D,20150604,000000,380,394.5,369.5,386,29010,0
+TXMD.US,D,20150605,000000,378,411.5,361.5,408.5,40498,0
+TXMD.US,D,20150608,000000,415,421,403,406.5,33234,0
+TXMD.US,D,20150609,000000,429.5,430,402.5,408,58631.44,0
+TXMD.US,D,20150610,000000,410.5,422.5,390,398.5,40072.46,0
+TXMD.US,D,20150611,000000,401.5,409,397,407,19342.52,0
+TXMD.US,D,20150612,000000,402.5,405,394,395,15598,0
+TXMD.US,D,20150615,000000,394.5,402,380,400.5,19364,0
+TXMD.US,D,20150616,000000,400,404,391,397,14774,0
+TXMD.US,D,20150617,000000,400,407.5,394.5,396,14940,0
+TXMD.US,D,20150618,000000,400.5,402.5,395,397.5,17444,0
+TXMD.US,D,20150619,000000,399,402.5,391,391,41318,0
+TXMD.US,D,20150622,000000,392,406.5,391,401,26068,0
+TXMD.US,D,20150623,000000,400,401,392.5,399.5,11654.24,0
+TXMD.US,D,20150624,000000,402.5,404.5,393,399,22952,0
+TXMD.US,D,20150625,000000,402,408.5,399,405,16238,0
+TXMD.US,D,20150626,000000,404.5,420,401.5,408,41008,0
+TXMD.US,D,20150629,000000,403,408,371.5,373,36652,0
+TXMD.US,D,20150630,000000,382.5,393.5,380,393,20043.58,0
+TXMD.US,D,20150701,000000,397.5,415,396,409,34870,0
+TXMD.US,D,20150702,000000,409,413,404.5,412,27932,0
+TXMD.US,D,20150706,000000,407.5,414,397,411,20576,0
+TXMD.US,D,20150707,000000,414.5,414.5,404,409,28044,0
+TXMD.US,D,20150708,000000,403,408.5,388.5,389,27600,0
+TXMD.US,D,20150709,000000,399.5,401.5,392.5,393.5,13804,0
+TXMD.US,D,20150710,000000,402,407.5,383.5,398,41716,0
+TXMD.US,D,20150713,000000,400,415,398,410,22456,0
+TXMD.US,D,20150714,000000,411.5,414.5,408,413,17189.3,0
+TXMD.US,D,20150715,000000,413,417,400,402,28565.4,0
+TXMD.US,D,20150716,000000,405.5,412.5,401.5,405,15494,0
+TXMD.US,D,20150717,000000,406.5,410,397.5,404.5,15430,0
+TXMD.US,D,20150720,000000,407,412.5,403,405,8554,0
+TXMD.US,D,20150721,000000,408,409,398.5,401,19174,0
+TXMD.US,D,20150722,000000,401.5,412.5,397.5,411,13380,0
+TXMD.US,D,20150723,000000,412.5,441.5,412,425,46288,0
+TXMD.US,D,20150724,000000,426.5,437.5,407.5,408,21682,0
+TXMD.US,D,20150727,000000,406,413,404,411.5,12190,0
+TXMD.US,D,20150728,000000,413.5,414.5,402.5,409,10578,0
+TXMD.US,D,20150729,000000,409,410.5,375,380,38504,0
+TXMD.US,D,20150730,000000,386.5,386.5,368.5,380.5,17580,0
+TXMD.US,D,20150731,000000,384,393,373,389.5,16618,0
+TXMD.US,D,20150803,000000,389.5,394,372.5,376.5,12304.28,0
+TXMD.US,D,20150804,000000,382.5,382.5,365,369,26062,0
+TXMD.US,D,20150805,000000,384.5,389.5,365,373.5,40304,0
+TXMD.US,D,20150806,000000,381,381,359.5,364.5,27435.8,0
+TXMD.US,D,20150807,000000,376,376,283,339,115510,0
+TXMD.US,D,20150810,000000,329,339,328,338,22918,0
+TXMD.US,D,20150811,000000,336,344,329.5,333.5,28286.04,0
+TXMD.US,D,20150812,000000,330,333.5,320.5,330.5,23738,0
+TXMD.US,D,20150813,000000,342.5,349,317.5,318,21640,0
+TXMD.US,D,20150814,000000,313.5,326.5,313.5,315.5,30688,0
+TXMD.US,D,20150817,000000,310,329.5,310,322.5,16640,0
+TXMD.US,D,20150818,000000,316,331,315,324.5,18410,0
+TXMD.US,D,20150819,000000,321,328.5,315.5,325,27978,0
+TXMD.US,D,20150820,000000,317.5,328,312,313.5,27502,0
+TXMD.US,D,20150821,000000,310.5,322,295,308,35248,0
+TXMD.US,D,20150824,000000,275.5,312,264.5,290.5,36828.12,0
+TXMD.US,D,20150825,000000,303.5,305,282,282.5,26030,0
+TXMD.US,D,20150826,000000,291,296,272,290.5,23436,0
+TXMD.US,D,20150827,000000,293.5,304,291,298.5,16138,0
+TXMD.US,D,20150828,000000,303,307,296.5,307,16532,0
+TXMD.US,D,20150831,000000,305,310,296,306.5,18852,0
+TXMD.US,D,20150901,000000,300,312,294,303,19112,0
+TXMD.US,D,20150902,000000,308,314,300,313,32310,0
+TXMD.US,D,20150903,000000,315.5,324,306.5,306.5,28894,0
+TXMD.US,D,20150904,000000,303.5,314.5,301,311,14736,0
+TXMD.US,D,20150908,000000,315,329,313.5,327.5,19998,0
+TXMD.US,D,20150909,000000,328,337.5,320.5,330,26154,0
+TXMD.US,D,20150910,000000,333.5,348,326,347.5,19955.5,0
+TXMD.US,D,20150911,000000,347,368.5,341.5,366.5,24294,0
+TXMD.US,D,20150914,000000,366.5,374.5,347.5,352,29016,0
+TXMD.US,D,20150915,000000,349.5,357,345,354,19722,0
+TXMD.US,D,20150916,000000,352,359.5,349,356,26460,0
+TXMD.US,D,20150917,000000,355,359.5,351,359.5,18414.88,0
+TXMD.US,D,20150918,000000,352.5,367,351,363.5,40716,0
+TXMD.US,D,20150921,000000,384.5,390,351,372.5,82106,0
+TXMD.US,D,20150922,000000,370.5,372.5,355.5,361,27764,0
+TXMD.US,D,20150923,000000,366.5,367.5,354.5,365,19266,0
+TXMD.US,D,20150924,000000,362,362.5,346,357.5,22692.02,0
+TXMD.US,D,20150925,000000,364.5,364.5,314,316.5,29176,0
+TXMD.US,D,20150928,000000,312.5,322,294.5,299.5,33171.4,0
+TXMD.US,D,20150929,000000,299,310.5,285,291,30710,0
+TXMD.US,D,20150930,000000,296.5,311.5,284,293,22754,0
+TXMD.US,D,20151001,000000,301,301,286,294,25538,0
+TXMD.US,D,20151002,000000,289,308.5,287.5,308,15994,0
+TXMD.US,D,20151005,000000,310,318.5,302,310,16773.84,0
+TXMD.US,D,20151006,000000,312,316,290,300.5,23276,0
+TXMD.US,D,20151007,000000,302.5,320,295,314.5,16466,0
+TXMD.US,D,20151008,000000,312,317.5,298,315.5,17772,0
+TXMD.US,D,20151009,000000,318,325.5,310,322.5,14394,0
+TXMD.US,D,20151012,000000,322.5,325,313.5,317,11929.68,0
+TXMD.US,D,20151013,000000,322,322.5,293,297,23132,0
+TXMD.US,D,20151014,000000,297,309,297,300,12954,0
+TXMD.US,D,20151015,000000,300,304.5,290,304.5,38354,0
+TXMD.US,D,20151016,000000,306.5,312,301.5,310.5,16808,0
+TXMD.US,D,20151019,000000,310.5,318,299.5,308.5,13798,0
+TXMD.US,D,20151020,000000,307,307,289,290,15955.14,0
+TXMD.US,D,20151021,000000,293.5,300,265,269.5,40606,0
+TXMD.US,D,20151022,000000,274.5,277,259,272,26976,0
+TXMD.US,D,20151023,000000,277,288.5,273.5,284.5,15996,0
+TXMD.US,D,20151026,000000,285.5,299.5,278,294,12472,0
+TXMD.US,D,20151027,000000,293.5,302,291.5,296,22794,0
+TXMD.US,D,20151028,000000,299,322.5,295,322.5,27168,0
+TXMD.US,D,20151029,000000,342.5,343,300.5,303,18716,0
+TXMD.US,D,20151030,000000,303.5,307.5,292,293.5,15544,0
+TXMD.US,D,20151102,000000,294,321,292.5,320.5,17294.94,0
+TXMD.US,D,20151103,000000,318.5,328.5,311.5,323.5,15508,0
+TXMD.US,D,20151104,000000,335.5,335.5,318,320.5,13612.82,0
+TXMD.US,D,20151105,000000,325.5,337.5,322.5,330.5,19972,0
+TXMD.US,D,20151106,000000,326,342.5,318,341,18062,0
+TXMD.US,D,20151109,000000,338.5,347.5,333.5,339,12201.82,0
+TXMD.US,D,20151110,000000,339,341,321,339,22990,0
+TXMD.US,D,20151111,000000,340.5,353,333,342,29788,0
+TXMD.US,D,20151112,000000,342,350,336,342.5,19522,0
+TXMD.US,D,20151113,000000,338.5,359,337.5,345.5,14726,0
+TXMD.US,D,20151116,000000,345.5,354,340,350,11370,0
+TXMD.US,D,20151117,000000,350.5,361.5,345.5,353,13180,0
+TXMD.US,D,20151118,000000,355,363,349.5,362.5,20324,0
+TXMD.US,D,20151119,000000,363,363,349,352.5,15306,0
+TXMD.US,D,20151120,000000,355,362.5,351,361,19472,0
+TXMD.US,D,20151123,000000,360.5,371.5,357.5,369,20114,0
+TXMD.US,D,20151124,000000,367,375.5,364,374,16904,0
+TXMD.US,D,20151125,000000,373.5,387.5,372.5,382,16244,0
+TXMD.US,D,20151127,000000,385,386.5,379.5,381.5,4312,0
+TXMD.US,D,20151130,000000,384,388,369,375.5,23676,0
+TXMD.US,D,20151201,000000,380,392,370.5,378.5,29237.3,0
+TXMD.US,D,20151202,000000,382.5,388,358,361.5,24512.2,0
+TXMD.US,D,20151203,000000,373.5,373.5,333.5,335.5,34536.44,0
+TXMD.US,D,20151204,000000,338.5,352,327,343.5,25420,0
+TXMD.US,D,20151207,000000,347.5,350,322,326.5,37946,0
+TXMD.US,D,20151208,000000,428.5,490.5,417.5,453,501680.38,0
+TXMD.US,D,20151209,000000,434.5,465.5,431,454,126308,0
+TXMD.US,D,20151210,000000,444,474,439,451,78480,0
+TXMD.US,D,20151211,000000,443,454,435,443.5,47046,0
+TXMD.US,D,20151214,000000,444,450,416.5,432.5,52122.58,0
+TXMD.US,D,20151215,000000,435.5,450,435,449,34974,0
+TXMD.US,D,20151216,000000,449,455,440,454,27654,0
+TXMD.US,D,20151217,000000,453,462,442.5,446,39250,0
+TXMD.US,D,20151218,000000,442.5,468.5,440,459,107070,0
+TXMD.US,D,20151221,000000,459.5,497.5,458,487.5,64896,0
+TXMD.US,D,20151222,000000,485.5,513,485.5,504.5,61738.32,0
+TXMD.US,D,20151223,000000,505,534.5,504.5,528,50818,0
+TXMD.US,D,20151224,000000,533,551.5,520.5,530.5,39941,0
+TXMD.US,D,20151228,000000,530,552.5,522,544.5,37479.14,0
+TXMD.US,D,20151229,000000,554.5,563,545,550,34376.7,0
+TXMD.US,D,20151230,000000,558,558,537,543.5,26290.58,0
+TXMD.US,D,20151231,000000,537,547.5,516,518.5,49626.7,0
+TXMD.US,D,20160104,000000,496,508.625,482.5,490.5,47269.58,0
+TXMD.US,D,20160105,000000,489.5,492.5,464.5,465.5,49984.34,0
+TXMD.US,D,20160106,000000,437,449,413.05,419,112133.38,0
+TXMD.US,D,20160107,000000,423.5,479,420.5,436,191884.96,0
+TXMD.US,D,20160108,000000,443.5,445,412,419,56788.98,0
+TXMD.US,D,20160111,000000,422.5,427.25,380,389.5,68052.88,0
+TXMD.US,D,20160112,000000,395,401.5,376.5,395,38009.22,0
+TXMD.US,D,20160113,000000,398,403,362.5,365,41482.52,0
+TXMD.US,D,20160114,000000,362.5,389.5,345.5,379,53633.1,0
+TXMD.US,D,20160115,000000,364.5,379.5,355.5,374.5,53160.78,0
+TXMD.US,D,20160119,000000,385.5,387.5,349.5,365.5,53714,0
+TXMD.US,D,20160120,000000,355.5,380,336.5,373.5,59652.96,0
+TXMD.US,D,20160121,000000,362.5,391,355,379.5,58720.2,0
+TXMD.US,D,20160122,000000,383,395.5,377.5,394.5,40692.3,0
+TXMD.US,D,20160125,000000,386,407.665,377.5,380,37460.18,0
+TXMD.US,D,20160126,000000,381,386,363.5,376.5,38773.56,0
+TXMD.US,D,20160127,000000,367.5,380,358.5,365,50234.06,0
+TXMD.US,D,20160128,000000,367,370,347.5,349,42607.4,0
+TXMD.US,D,20160129,000000,350.5,362.5,334.5,357.5,106803.68,0
+TXMD.US,D,20160201,000000,349,356.5,337,355,47991.58,0
+TXMD.US,D,20160202,000000,348.5,352,335,343.5,39296.42,0
+TXMD.US,D,20160203,000000,345.5,349.5,329.5,340,42479.32,0
+TXMD.US,D,20160204,000000,336.5,352,325,337,70253.34,0
+TXMD.US,D,20160205,000000,337,337,318.75,319.5,43002.82,0
+TXMD.US,D,20160208,000000,314,315.3,291,299,46382.7,0
+TXMD.US,D,20160209,000000,296,311,290.5,309,42167.9,0
+TXMD.US,D,20160210,000000,310.5,321,304.5,307.5,29676.42,0
+TXMD.US,D,20160211,000000,297,311.5,297,310,28638.62,0
+TXMD.US,D,20160212,000000,312.5,312.5,299,307.5,26433.18,0
+TXMD.US,D,20160216,000000,312.5,317.5,304.5,308.5,30220.16,0
+TXMD.US,D,20160217,000000,313.5,325,306.5,324,34675.06,0
+TXMD.US,D,20160218,000000,326,326,303.5,304.5,21921.06,0
+TXMD.US,D,20160219,000000,303.5,308.5,290.5,306,31008.28,0
+TXMD.US,D,20160222,000000,312.5,317.495,299,309.5,23862.54,0
+TXMD.US,D,20160223,000000,307,310,298,298.5,17144.04,0
+TXMD.US,D,20160224,000000,297.5,301.5,288,299.5,22842.1,0
+TXMD.US,D,20160225,000000,314.5,314.5,291.5,300,19199.94,0
+TXMD.US,D,20160226,000000,305,308,284.5,306,41403.7,0
+TXMD.US,D,20160229,000000,309,315.5,299,305.5,30851.42,0
+TXMD.US,D,20160301,000000,305,313.5,301,311,31859.52,0
+TXMD.US,D,20160302,000000,313.5,320.5,309,312,26224.04,0
+TXMD.US,D,20160303,000000,311.5,331,310,328,39956.52,0
+TXMD.US,D,20160304,000000,332.5,357,328,352,69816.34,0
+TXMD.US,D,20160307,000000,348.5,368.5,340,360.5,40703.7,0
+TXMD.US,D,20160308,000000,364,364,324,324,38367.94,0
+TXMD.US,D,20160309,000000,324,329.5,310,319,22816.26,0
+TXMD.US,D,20160310,000000,320,328,306.235,314,21601.68,0
+TXMD.US,D,20160311,000000,318.5,338.5,317,338,36949.68,0
+TXMD.US,D,20160314,000000,335.5,342.25,326.5,335.5,18543.22,0
+TXMD.US,D,20160315,000000,342,342,302,303,34250,0
+TXMD.US,D,20160316,000000,302.5,316,298.95,311,31438.4,0
+TXMD.US,D,20160317,000000,319,320,290.5,298.5,31888.1,0
+TXMD.US,D,20160318,000000,310.5,312.5,296.25,306.5,65933.3,0
+TXMD.US,D,20160321,000000,304,315.25,303.86,313.5,20223.64,0
+TXMD.US,D,20160322,000000,311,329,309.5,321,12646.3,0
+TXMD.US,D,20160323,000000,321,324.5,303.5,309.5,29758.42,0
+TXMD.US,D,20160324,000000,305,316.005,301.5,312.5,18601.06,0
+TXMD.US,D,20160328,000000,312.5,317.5,306,310,16167.72,0
+TXMD.US,D,20160329,000000,308,325,303.5,325,30079.52,0
+TXMD.US,D,20160330,000000,327.5,332,318.5,321.5,24509.9,0
+TXMD.US,D,20160331,000000,322.5,323.5,315.25,320,22193.24,0
+TXMD.US,D,20160401,000000,316,331.5,310,331,17374.94,0
+TXMD.US,D,20160404,000000,354.5,377.5,337.5,362.5,67783.86,0
+TXMD.US,D,20160405,000000,374,375.75,354.5,361,34463.58,0
+TXMD.US,D,20160406,000000,362,393,359.5,386.5,41094.46,0
+TXMD.US,D,20160407,000000,382,399.5,380,392.5,34786.74,0
+TXMD.US,D,20160408,000000,398,400,386,389.5,23021.06,0
+TXMD.US,D,20160411,000000,392,392,376.5,381.5,23894.06,0
+TXMD.US,D,20160412,000000,381.5,385.5,362.5,382.5,24796.88,0
+TXMD.US,D,20160413,000000,385,387.5,377,387,16171.2,0
+TXMD.US,D,20160414,000000,389.5,400,382,391,18223.08,0
+TXMD.US,D,20160415,000000,390,398.5,385.5,397,15889.64,0
+TXMD.US,D,20160418,000000,397,406.5,387,399,22864.04,0
+TXMD.US,D,20160419,000000,400,403,392.75,395.5,20356.22,0
+TXMD.US,D,20160420,000000,397,402.5,392.5,401,14098.72,0
+TXMD.US,D,20160421,000000,398.5,411.5,398.5,410,43380.5,0
+TXMD.US,D,20160422,000000,408.5,426.5,408.5,421,24437.54,0
+TXMD.US,D,20160425,000000,421.5,429.5,413,427,29325.84,0
+TXMD.US,D,20160426,000000,427.5,430,415.25,423.5,19049.12,0
+TXMD.US,D,20160427,000000,423.5,423.5,416,419.5,18088.58,0
+TXMD.US,D,20160428,000000,417.5,426.5,413.005,422,19604.8,0
+TXMD.US,D,20160429,000000,421,424.5,405.5,412.5,24103.2,0
+TXMD.US,D,20160502,000000,416,420.5,406,420.5,16318.04,0
+TXMD.US,D,20160503,000000,421.5,432,412.5,421.5,30697.44,0
+TXMD.US,D,20160504,000000,410.5,421.5,372.5,396,56904.54,0
+TXMD.US,D,20160505,000000,397,401,391.5,396,29994.4,0
+TXMD.US,D,20160506,000000,391.5,397.5,385.25,387.5,40294.1,0
+TXMD.US,D,20160509,000000,390,391,384.5,387.5,18348.54,0
+TXMD.US,D,20160510,000000,391.5,393.5,384.5,388.5,13665.92,0
+TXMD.US,D,20160511,000000,388,390,380.5,380.5,17709.46,0
+TXMD.US,D,20160512,000000,382,384.5,368,370.5,21352.32,0
+TXMD.US,D,20160513,000000,369,387,362.5,385,18065.02,0
+TXMD.US,D,20160516,000000,387.5,397.25,384.25,394.5,23312.58,0
+TXMD.US,D,20160517,000000,393.5,409,387.75,390,25835.84,0
+TXMD.US,D,20160518,000000,393,410,390,399,19120.56,0
+TXMD.US,D,20160519,000000,395,402.5,382,392,23543.22,0
+TXMD.US,D,20160520,000000,394.5,408.5,390,408.5,24040.62,0
+TXMD.US,D,20160523,000000,410,437,403.5,429,36676.54,0
+TXMD.US,D,20160524,000000,430.5,434,421,430.5,30881.6,0
+TXMD.US,D,20160525,000000,432.5,446,428,439.5,26341.5,0
+TXMD.US,D,20160526,000000,440,440.5,433,433,15630.82,0
+TXMD.US,D,20160527,000000,435.5,440,430.75,440,18012.96,0
+TXMD.US,D,20160531,000000,437.5,451.5,435.5,447,28291.4,0
+TXMD.US,D,20160601,000000,450.5,453.5,438.5,439.5,28344.82,0
+TXMD.US,D,20160602,000000,436.5,445.75,434,443,23021.82,0
+TXMD.US,D,20160603,000000,438.5,460.5,431.5,456.5,33604.7,0
+TXMD.US,D,20160606,000000,458,464.5,449.75,452.5,29481.26,0
+TXMD.US,D,20160607,000000,450,452.5,440,447,16495.02,0
+TXMD.US,D,20160608,000000,446.5,452,444,448.5,14698.3,0
+TXMD.US,D,20160609,000000,449.5,460.5,446.5,451.5,21560.02,0
+TXMD.US,D,20160610,000000,443,451.5,438.75,440.5,13354.54,0
+TXMD.US,D,20160613,000000,439,452.5,429,429,17184.54,0
+TXMD.US,D,20160614,000000,427.5,437.2,415.505,427,16365.04,0
+TXMD.US,D,20160615,000000,431.5,433,419.5,422.5,12523.26,0
+TXMD.US,D,20160616,000000,420.5,422.25,401,411,33718.44,0
+TXMD.US,D,20160617,000000,412,427,406.5,419.5,94716.22,0
+TXMD.US,D,20160620,000000,422.5,439.75,418.5,436,20423.68,0
+TXMD.US,D,20160621,000000,437.5,437.5,419.5,431,20692.66,0
+TXMD.US,D,20160622,000000,433,444,423,429,18379.18,0
+TXMD.US,D,20160623,000000,428.5,442.5,428.5,442.5,14415.12,0
+TXMD.US,D,20160624,000000,410.5,434,410.5,416,52255.46,0
+TXMD.US,D,20160627,000000,411.5,415,399,412,28340.34,0
+TXMD.US,D,20160628,000000,419,436.5,416.5,430.5,27340.7,0
+TXMD.US,D,20160629,000000,438.5,441.5,424,435.5,19442.66,0
+TXMD.US,D,20160630,000000,433.5,434.5,420,425,27692.08,0
+TXMD.US,D,20160701,000000,427,436,422,435,16133.36,0
+TXMD.US,D,20160705,000000,431,436,421,431,18866.3,0
+TXMD.US,D,20160706,000000,430.5,435,422.5,423,22185.94,0
+TXMD.US,D,20160707,000000,421.5,425,415,416.5,19809.86,0
+TXMD.US,D,20160708,000000,415.5,419.5,405,411,78658.42,0
+TXMD.US,D,20160711,000000,412.5,417.5,405,406,31050.12,0
+TXMD.US,D,20160712,000000,408.5,416,405,405.5,14995.4,0
+TXMD.US,D,20160713,000000,405,407,379,380.5,34086.94,0
+TXMD.US,D,20160714,000000,382,404,382,397,69311.7,0
+TXMD.US,D,20160715,000000,401,404,395.5,400,13211.76,0
+TXMD.US,D,20160718,000000,403.5,405,396,403,17719.1,0
+TXMD.US,D,20160719,000000,400.5,407,385.5,392.5,18219.98,0
+TXMD.US,D,20160720,000000,393.5,404,386,398,16349.8,0
+TXMD.US,D,20160721,000000,400.5,406.5,386.25,399,74360.38,0
+TXMD.US,D,20160722,000000,398,398.5,387.5,389,11244.8,0
+TXMD.US,D,20160725,000000,391,397,377.75,380.5,18778.26,0
+TXMD.US,D,20160726,000000,381.5,383.5,376.5,381,12913.16,0
+TXMD.US,D,20160727,000000,382.5,392.75,380.5,390.5,16026.54,0
+TXMD.US,D,20160728,000000,391.5,394.5,379,386.5,18526.46,0
+TXMD.US,D,20160729,000000,384,403.25,384,388.5,20460.2,0
+TXMD.US,D,20160801,000000,390,393.5,383,388.5,22497.42,0
+TXMD.US,D,20160802,000000,390.5,391.5,380,385.5,13250.42,0
+TXMD.US,D,20160803,000000,386.5,389.495,382,385,18130.42,0
+TXMD.US,D,20160804,000000,387.5,390.55,380.5,383,22494.38,0
+TXMD.US,D,20160805,000000,375.5,396,375.5,388,18337.6,0
+TXMD.US,D,20160808,000000,387.5,395,387.5,393,17597.14,0
+TXMD.US,D,20160809,000000,394,397.5,390.25,393,10774.82,0
+TXMD.US,D,20160810,000000,394.5,395.5,374,374.5,12649.94,0
+TXMD.US,D,20160811,000000,374.5,380,353,361,39797.36,0
+TXMD.US,D,20160812,000000,362,364.5,355,362,20828.78,0
+TXMD.US,D,20160815,000000,365,370,356,360,20305.98,0
+TXMD.US,D,20160816,000000,360.5,365,353.5,359.5,17188.84,0
+TXMD.US,D,20160817,000000,362.5,363,357,360.5,12916,0
+TXMD.US,D,20160818,000000,358,365,357.5,363.5,10179.22,0
+TXMD.US,D,20160819,000000,362,363.5,334.5,345,44289.02,0
+TXMD.US,D,20160822,000000,343.5,351.5,338.5,349.5,12351.86,0
+TXMD.US,D,20160823,000000,347,357.5,347,355,16679.66,0
+TXMD.US,D,20160824,000000,348.5,364.315,343,344.5,16373.72,0
+TXMD.US,D,20160825,000000,346,347.43,325.5,330.5,25674.7,0
+TXMD.US,D,20160826,000000,330,346,325,344.5,25466.42,0
+TXMD.US,D,20160829,000000,344,348,332.5,336.5,17407.08,0
+TXMD.US,D,20160830,000000,340,365.75,338,344,28416.46,0
+TXMD.US,D,20160831,000000,344,349,335,344,20057.9,0
+TXMD.US,D,20160901,000000,350.5,357.5,342,351.5,20407.56,0
+TXMD.US,D,20160902,000000,356,356,344,349.5,15820.78,0
+TXMD.US,D,20160906,000000,351.5,357,350,355.5,26706.8,0
+TXMD.US,D,20160907,000000,355,356,344,347,15751.96,0
+TXMD.US,D,20160908,000000,348,354,345,348,10562.32,0
+TXMD.US,D,20160909,000000,352,352,323,324.5,26030.56,0
+TXMD.US,D,20160912,000000,319,335.5,319,335,35204.34,0
+TXMD.US,D,20160913,000000,333.5,334,314,324.5,25755.18,0
+TXMD.US,D,20160914,000000,328.5,332.5,322,322.5,13560.78,0
+TXMD.US,D,20160915,000000,323.5,328,318,328,24230.9,0
+TXMD.US,D,20160916,000000,330,344.5,329,337.5,58824.14,0
+TXMD.US,D,20160919,000000,340.5,343.495,325,333.5,33043.86,0
+TXMD.US,D,20160920,000000,358,360.5,327,328.5,40204.48,0
+TXMD.US,D,20160921,000000,329,333,311.5,316,61551.12,0
+TXMD.US,D,20160922,000000,319.5,319.5,311,313,54744.26,0
+TXMD.US,D,20160923,000000,313,321.5,309,320.5,38241.3,0
+TXMD.US,D,20160926,000000,326.5,333.5,319.5,327,32174.56,0
+TXMD.US,D,20160927,000000,329,338.925,320,336,38646.98,0
+TXMD.US,D,20160928,000000,330,343,324.5,338.5,33957.34,0
+TXMD.US,D,20160929,000000,330.5,339,329.5,332.5,53920.62,0
+TXMD.US,D,20160930,000000,332.5,350,326,340.5,72459.7,0
+TXMD.US,D,20161003,000000,340.5,347,337,344.5,36931.18,0
+TXMD.US,D,20161004,000000,346.5,351.5,338.75,342.5,24494.36,0
+TXMD.US,D,20161005,000000,337,350,332.25,335,27672.14,0
+TXMD.US,D,20161006,000000,340.5,340.5,327,330,14240.62,0
+TXMD.US,D,20161007,000000,331.5,332.5,324.25,331.5,16076.62,0
+TXMD.US,D,20161010,000000,334.5,346.7,326.5,345,21244.74,0
+TXMD.US,D,20161011,000000,345.5,345.5,334,335.5,21789.26,0
+TXMD.US,D,20161012,000000,333.5,336,318.5,320.5,14917.32,0
+TXMD.US,D,20161013,000000,316.5,325,314,317.5,22486.24,0
+TXMD.US,D,20161014,000000,324.5,324.5,309.5,311.5,22729.36,0
+TXMD.US,D,20161017,000000,310.5,314,300,308,35876.34,0
+TXMD.US,D,20161018,000000,317.5,317.5,305.5,312,25491.94,0
+TXMD.US,D,20161019,000000,319,319,299.5,299.5,27388.82,0
+TXMD.US,D,20161020,000000,300,323,296.5,317,104182.12,0
+TXMD.US,D,20161021,000000,322,322,309.5,311,38386.5,0
+TXMD.US,D,20161024,000000,319.5,321,306.5,310,33281.16,0
+TXMD.US,D,20161025,000000,316,316.745,304.625,310.5,33339.92,0
+TXMD.US,D,20161026,000000,312,314,301.5,309.5,33277.74,0
+TXMD.US,D,20161027,000000,311.5,312.5,287.995,292.5,48843.82,0
+TXMD.US,D,20161028,000000,289,291.75,280.5,282,46375.62,0
+TXMD.US,D,20161031,000000,281.5,288,278.5,287,33949.12,0
+TXMD.US,D,20161101,000000,288.5,289,275,276,48077.48,0
+TXMD.US,D,20161102,000000,275,275.5,254.5,256,56596.2,0
+TXMD.US,D,20161103,000000,252.5,263,233.25,236,59399.08,0
+TXMD.US,D,20161104,000000,240,266.25,219.5,256,67820.92,0
+TXMD.US,D,20161107,000000,276.5,294,263,284,63559.54,0
+TXMD.US,D,20161108,000000,280.5,286,278.5,283,33763.68,0
+TXMD.US,D,20161109,000000,279,309,274.5,309,73559.08,0
+TXMD.US,D,20161110,000000,313.5,330,301.5,316.5,48446.84,0
+TXMD.US,D,20161111,000000,316.5,328,309.5,327,52029,0
+TXMD.US,D,20161114,000000,340,340,327,334.5,36466.92,0
+TXMD.US,D,20161115,000000,332,336.5,320,333.5,42714.06,0
+TXMD.US,D,20161116,000000,332.5,345,329,336.5,29894.9,0
+TXMD.US,D,20161117,000000,332.5,348.5,332.5,345.5,35390,0
+TXMD.US,D,20161118,000000,348.5,351,342.5,344,30025.06,0
+TXMD.US,D,20161121,000000,338,351,338,348,31997.98,0
+TXMD.US,D,20161122,000000,365.5,374,350.5,365.5,115264.28,0
+TXMD.US,D,20161123,000000,370,372,355,357.5,44473.78,0
+TXMD.US,D,20161125,000000,359,365.5,350.5,355,17305.28,0
+TXMD.US,D,20161128,000000,356,356,336.5,339.5,43067.4,0
+TXMD.US,D,20161129,000000,325,325,270.505,287,349689.46,0
+TXMD.US,D,20161130,000000,294,312.5,294,297,89993.76,0
+TXMD.US,D,20161201,000000,300,304.5,285,295,68068.62,0
+TXMD.US,D,20161202,000000,297,308.375,294,306.5,47890.48,0
+TXMD.US,D,20161205,000000,318.5,322,301,308.5,120658.46,0
+TXMD.US,D,20161206,000000,365.5,367.25,325,348,549065.56,0
+TXMD.US,D,20161207,000000,354,360,328.5,333,169504.44,0
+TXMD.US,D,20161208,000000,330,332.5,300,308,141380.7,0
+TXMD.US,D,20161209,000000,312,317,303.5,308,63851.4,0
+TXMD.US,D,20161212,000000,308,318.5,290,294,64853.58,0
+TXMD.US,D,20161213,000000,292.5,304.5,287,289.5,46520.7,0
+TXMD.US,D,20161214,000000,289.5,290.21,274.5,280.5,71749.36,0
+TXMD.US,D,20161215,000000,280,288,273.5,277,54470.86,0
+TXMD.US,D,20161216,000000,295,310,283.5,290,136992.22,0
+TXMD.US,D,20161219,000000,295,308,294,298.5,53713.36,0
+TXMD.US,D,20161220,000000,295.5,301.5,289.5,294.5,42523.32,0
+TXMD.US,D,20161221,000000,291.5,296.06,284,284,47410.72,0
+TXMD.US,D,20161222,000000,285,297.5,283,285.5,36209.26,0
+TXMD.US,D,20161223,000000,286,301.25,286,299,35724.68,0
+TXMD.US,D,20161227,000000,309,309,301.5,303,47370.58,0
+TXMD.US,D,20161228,000000,304.5,304.5,292,299,78760.92,0
+TXMD.US,D,20161229,000000,296.5,301.5,288,293,51267.44,0
+TXMD.US,D,20161230,000000,291,300.5,287.5,288.5,39496.04,0
+TXMD.US,D,20170103,000000,295,298.5,286.5,298.5,38774.8,0
+TXMD.US,D,20170104,000000,300,323.75,297.5,321,85595.34,0
+TXMD.US,D,20170105,000000,313,321.5,308,318.5,63595.42,0
+TXMD.US,D,20170106,000000,321,321,307.5,309,50864.34,0
+TXMD.US,D,20170109,000000,311,313.495,299,299,43752.54,0
+TXMD.US,D,20170110,000000,302.5,302.5,293,299.5,32065.5,0
+TXMD.US,D,20170111,000000,305,310.575,282.5,287.5,69790.66,0
+TXMD.US,D,20170112,000000,287.5,295.18,284,287,43002.54,0
+TXMD.US,D,20170113,000000,289.5,299,287,291,31828,0
+TXMD.US,D,20170117,000000,291,292,283.75,287,29919.18,0
+TXMD.US,D,20170118,000000,287,297,286.5,292.5,38774.66,0
+TXMD.US,D,20170119,000000,294,294,278.5,281,38425.68,0
+TXMD.US,D,20170120,000000,282.5,287,272.5,273,34440.94,0
+TXMD.US,D,20170123,000000,272,276.5,269,276,40813.88,0
+TXMD.US,D,20170124,000000,277,284,273,282,35555.4,0
+TXMD.US,D,20170125,000000,285,291,284,288.5,59342.62,0
+TXMD.US,D,20170126,000000,286,298.5,286,288.5,31643.3,0
+TXMD.US,D,20170127,000000,288.5,294,281.5,282.5,26831.4,0
+TXMD.US,D,20170130,000000,282.5,285.5,272,282.5,39299.6,0
+TXMD.US,D,20170131,000000,280.5,295,277,290.5,41118.46,0
+TXMD.US,D,20170201,000000,291.5,293.5,284,291,30130.44,0
+TXMD.US,D,20170202,000000,290,294.5,287.5,294,46536.38,0
+TXMD.US,D,20170203,000000,297,299,289,292,34673.88,0
+TXMD.US,D,20170206,000000,290.5,294.5,288.5,291.5,18927.92,0
+TXMD.US,D,20170207,000000,290.5,294.5,287,293,23707.94,0
+TXMD.US,D,20170208,000000,289,297.5,288,296.5,31960.68,0
+TXMD.US,D,20170209,000000,297,303.49,291,292,32040.46,0
+TXMD.US,D,20170210,000000,291,294,288.5,290,17886.18,0
+TXMD.US,D,20170213,000000,290,292.5,288,290,19671.52,0
+TXMD.US,D,20170214,000000,288,294,288,293,28089.7,0
+TXMD.US,D,20170215,000000,293,296.25,289,294.5,39672.88,0
+TXMD.US,D,20170216,000000,294.5,295.5,287,288,30546.16,0
+TXMD.US,D,20170217,000000,287.5,289,279.5,280.5,40309,0
+TXMD.US,D,20170221,000000,280,280,273,279.5,46249.58,0
+TXMD.US,D,20170222,000000,280,287.5,273,283.5,41109.16,0
+TXMD.US,D,20170223,000000,285.5,301.5,280,282,56327.22,0
+TXMD.US,D,20170224,000000,290,293,281.32,292,55555.42,0
+TXMD.US,D,20170227,000000,289,317,289,317,81647.08,0
+TXMD.US,D,20170228,000000,320,320.5,306,314,53441.16,0
+TXMD.US,D,20170301,000000,316.5,325.5,311.75,325.5,52767.3,0
+TXMD.US,D,20170302,000000,325.5,342,323,331.5,96726.88,0
+TXMD.US,D,20170303,000000,332.5,347.25,330,345.5,57904.62,0
+TXMD.US,D,20170306,000000,351,351,320,324,63993.68,0
+TXMD.US,D,20170307,000000,321,330,314.73,322.5,35592.36,0
+TXMD.US,D,20170308,000000,317.5,338.5,317.5,334.5,26453.04,0
+TXMD.US,D,20170309,000000,334.5,343,332,337.5,28748.16,0
+TXMD.US,D,20170310,000000,341.5,341.5,330.5,333.5,22564.56,0
+TXMD.US,D,20170313,000000,329,341.5,329,338,33331.46,0
+TXMD.US,D,20170314,000000,336,338.5,332.5,337,25088.82,0
+TXMD.US,D,20170315,000000,335.5,343,335,341.5,36873.86,0
+TXMD.US,D,20170316,000000,342.5,347.5,340.5,347.5,29134.02,0
+TXMD.US,D,20170317,000000,345.5,355,342.5,353,55401.28,0
+TXMD.US,D,20170320,000000,355,362.5,307,344,64420.44,0
+TXMD.US,D,20170321,000000,344.5,347,323,330.5,33773.32,0
+TXMD.US,D,20170322,000000,330,331,320.5,321,35117.36,0
+TXMD.US,D,20170323,000000,320.5,342.5,318.5,330.5,46872.82,0
+TXMD.US,D,20170324,000000,331,351,331,338.5,67759.38,0
+TXMD.US,D,20170327,000000,332.5,355,328.585,340,66641.24,0
+TXMD.US,D,20170328,000000,340,353,338.5,349.5,38583.02,0
+TXMD.US,D,20170329,000000,348.5,364,345.5,359.5,53302.34,0
+TXMD.US,D,20170330,000000,360,364,347.5,353,32619.38,0
+TXMD.US,D,20170331,000000,352,366,350,360,65725.3,0
+TXMD.US,D,20170403,000000,362,371.5,356.25,371,42353.38,0
+TXMD.US,D,20170404,000000,404.5,406,377,380.5,256118.24,0
+TXMD.US,D,20170405,000000,391,409.5,385.5,398.5,89558.1,0
+TXMD.US,D,20170406,000000,394.5,414.76,394.5,404.5,48376.36,0
+TXMD.US,D,20170407,000000,408.5,410,383.5,385,56301.06,0
+TXMD.US,D,20170410,000000,312.5,323,296.5,310,230102.04,0
+TXMD.US,D,20170411,000000,315.5,323.5,280.5,287.5,179081.94,0
+TXMD.US,D,20170412,000000,285.5,286.5,273,282.5,191758.5,0
+TXMD.US,D,20170413,000000,281.5,297.75,273,275.5,102549.84,0
+TXMD.US,D,20170417,000000,279,280.5,257,257.5,79054.14,0
+TXMD.US,D,20170418,000000,255.5,260.5,238,242.5,142609.3,0
+TXMD.US,D,20170419,000000,250,263,243,250.5,138478.42,0
+TXMD.US,D,20170420,000000,254,256.5,245,245.5,53507.1,0
+TXMD.US,D,20170421,000000,228,245.5,220.5,245.5,128812.84,0
+TXMD.US,D,20170424,000000,245,254,243.5,244.5,61080.54,0
+TXMD.US,D,20170425,000000,246.5,250.5,243.5,249.5,43691.7,0
+TXMD.US,D,20170426,000000,250,265,248,259.5,42975.64,0
+TXMD.US,D,20170427,000000,260,260.51,249.75,254,45197.7,0
+TXMD.US,D,20170428,000000,252,256,246.5,255,35109.24,0
+TXMD.US,D,20170501,000000,252,256.695,246,250.5,64588.98,0
+TXMD.US,D,20170502,000000,250,250,229.5,240.5,116360.06,0
+TXMD.US,D,20170503,000000,239.5,249,216,234.5,125818.14,0
+TXMD.US,D,20170504,000000,233.5,234.5,224.5,225.5,31901.6,0
+TXMD.US,D,20170505,000000,224.5,239,216.05,233.5,58525.9,0
+TXMD.US,D,20170508,000000,197,212.5,175,209,263795.6,0
+TXMD.US,D,20170509,000000,198,222.5,190,218.5,69777.94,0
+TXMD.US,D,20170510,000000,215,218.5,210,212.5,38561.48,0
+TXMD.US,D,20170511,000000,212,218.5,206,214.5,30936.38,0
+TXMD.US,D,20170512,000000,214.5,232.5,211,222.5,43732.12,0
+TXMD.US,D,20170515,000000,225,230.5,220.5,225.5,50822.04,0
+TXMD.US,D,20170516,000000,223,228.5,217.5,219.5,32826.9,0
+TXMD.US,D,20170517,000000,216.5,221,208,209.5,26327.02,0
+TXMD.US,D,20170518,000000,207.5,217,204.5,215,33621.38,0
+TXMD.US,D,20170519,000000,220,221,210.5,210.5,31612.6,0
+TXMD.US,D,20170522,000000,207.5,212,198.5,200,41415,0
+TXMD.US,D,20170523,000000,200,201.06,195,196,32364.24,0
+TXMD.US,D,20170524,000000,195.5,200.25,193.5,194.5,37711.54,0
+TXMD.US,D,20170525,000000,195.5,216.75,194.5,213.5,81515.9,0
+TXMD.US,D,20170526,000000,213,217.5,198,199,35023.98,0
+TXMD.US,D,20170530,000000,197.5,200.5,191.75,192,29556.06,0
+TXMD.US,D,20170531,000000,191.5,209.5,191.5,207.5,40776.46,0
+TXMD.US,D,20170601,000000,204,220.5,204,220,44700.96,0
+TXMD.US,D,20170602,000000,218.5,239,218.5,230.5,58005.78,0
+TXMD.US,D,20170605,000000,230,232,207.5,208,60021.86,0
+TXMD.US,D,20170606,000000,205,212,204,205.5,30718.44,0
+TXMD.US,D,20170607,000000,206,210.25,201.995,208,26431.72,0
+TXMD.US,D,20170608,000000,213,217,208.5,213,20215.52,0
+TXMD.US,D,20170609,000000,212.5,221.5,210.05,214.5,35899.74,0
+TXMD.US,D,20170612,000000,214,221.625,212,217,27647.42,0
+TXMD.US,D,20170613,000000,222.5,223.5,212,216.5,25610.26,0
+TXMD.US,D,20170614,000000,217,225.5,216,225,34521.56,0
+TXMD.US,D,20170615,000000,227.5,227.5,217,224,25502.58,0
+TXMD.US,D,20170616,000000,222.5,273.75,215,267.5,163188.3,0
+TXMD.US,D,20170619,000000,269,272.5,259.5,267,78210.9,0
+TXMD.US,D,20170620,000000,268,284,263,273.5,52646.28,0
+TXMD.US,D,20170621,000000,275,292,275,290,64941.96,0
+TXMD.US,D,20170622,000000,285.5,298.5,275,286.5,47671.38,0
+TXMD.US,D,20170623,000000,285.5,287.75,276.5,285.5,45000.28,0
+TXMD.US,D,20170626,000000,286,287.5,279,284.5,26640.86,0
+TXMD.US,D,20170627,000000,283,289.5,278,284,26721.92,0
+TXMD.US,D,20170628,000000,286,289.25,277.5,286,28651.1,0
+TXMD.US,D,20170629,000000,286,290.5,267,267.5,37660.28,0
+TXMD.US,D,20170630,000000,272,282.5,262.5,263.5,36006.74,0
+TXMD.US,D,20170703,000000,264.5,273,262.5,272.5,12964.54,0
+TXMD.US,D,20170705,000000,271.5,275.25,261,268.5,50967.08,0
+TXMD.US,D,20170706,000000,265,270.5,227,230,117658.72,0
+TXMD.US,D,20170707,000000,246.5,259.5,237.75,250.5,45593.26,0
+TXMD.US,D,20170710,000000,250,251.5,238,240,35062.4,0
+TXMD.US,D,20170711,000000,261.5,285,245.5,249.5,112255.8,0
+TXMD.US,D,20170712,000000,257,268,247,250,81708.68,0
+TXMD.US,D,20170713,000000,251,282.25,248.9,278.5,60516.14,0
+TXMD.US,D,20170714,000000,272,284,261.5,281.5,43306.66,0
+TXMD.US,D,20170717,000000,241,268.5,234.5,263,139190.58,0
+TXMD.US,D,20170718,000000,260.5,272.5,254.995,263,95547.88,0
+TXMD.US,D,20170719,000000,263.5,272.5,261,267.5,64180.84,0
+TXMD.US,D,20170720,000000,269,277,267,268.5,40625.1,0
+TXMD.US,D,20170721,000000,285,289,273.5,284.5,61381.88,0
+TXMD.US,D,20170724,000000,287.5,306.5,285,294.5,90257.5,0
+TXMD.US,D,20170725,000000,301,304.5,277.5,287.5,56003.9,0
+TXMD.US,D,20170726,000000,287.5,300,284.295,295,56324.82,0
+TXMD.US,D,20170727,000000,293,296.25,268,271,62477.98,0
+TXMD.US,D,20170728,000000,273,285,273,281,38525.46,0
+TXMD.US,D,20170731,000000,279.5,287,275.5,282.5,27900.28,0
+TXMD.US,D,20170801,000000,283.5,286.5,267,272,47318.98,0
+TXMD.US,D,20170802,000000,269.5,279,257.5,278.5,54810.56,0
+TXMD.US,D,20170803,000000,285,291,262.25,263,66968.78,0
+TXMD.US,D,20170804,000000,287.5,287.5,260,260,51610.52,0
+TXMD.US,D,20170807,000000,273,273,260.5,268,42734.8,0
+TXMD.US,D,20170808,000000,272,276.75,264,267,35809.1,0
+TXMD.US,D,20170809,000000,264,281,264,278.5,35187.14,0
+TXMD.US,D,20170810,000000,277.5,290,271.5,283.5,49791.9,0
+TXMD.US,D,20170811,000000,285,291,265.5,283,58598.12,0
+TXMD.US,D,20170814,000000,285,297.25,279.5,289,48645.14,0
+TXMD.US,D,20170815,000000,290,296.13,282.5,291,26803.94,0
+TXMD.US,D,20170816,000000,289,305.5,286,297,66646.98,0
+TXMD.US,D,20170817,000000,303.5,337,301.5,313.5,140506.4,0
+TXMD.US,D,20170818,000000,312.5,317.5,300,300.5,43589.9,0
+TXMD.US,D,20170821,000000,300,302.375,289.5,297.5,23856.74,0
+TXMD.US,D,20170822,000000,298,307.125,295,302,24871.72,0
+TXMD.US,D,20170823,000000,299,306.5,291.515,296.5,20523.38,0
+TXMD.US,D,20170824,000000,298.5,309.5,295.5,306,25731.64,0
+TXMD.US,D,20170825,000000,309.5,310.5,295.5,296.5,18728.78,0
+TXMD.US,D,20170828,000000,298.5,308.5,298.5,303.5,27154.38,0
+TXMD.US,D,20170829,000000,297.5,304.5,295,300,20896.1,0
+TXMD.US,D,20170830,000000,300.5,303.5,290.5,301.5,29794.68,0
+TXMD.US,D,20170831,000000,302.5,306.5,295.5,300,24361.82,0
+TXMD.US,D,20170901,000000,301,309,297,297.5,51970.04,0
+TXMD.US,D,20170905,000000,307.5,323.995,304,318,63782.34,0
+TXMD.US,D,20170906,000000,321.5,327.25,314.5,322.5,34548.64,0
+TXMD.US,D,20170907,000000,325,350.5,317.75,345.5,67815.18,0
+TXMD.US,D,20170908,000000,340,345,325,330.5,47950.84,0
+TXMD.US,D,20170911,000000,335,339.495,320.5,326.5,31344.14,0
+TXMD.US,D,20170912,000000,325,327,317.5,321,24775.76,0
+TXMD.US,D,20170913,000000,322.5,333.5,318.5,326.5,33182.18,0
+TXMD.US,D,20170914,000000,329,333,320.5,326,30933.3,0
+TXMD.US,D,20170915,000000,329.5,332,319,330,63975.74,0
+TXMD.US,D,20170918,000000,328.5,341.5,325.005,332.5,34005.58,0
+TXMD.US,D,20170919,000000,338,340,316,316,31938.08,0
+TXMD.US,D,20170920,000000,315,325.5,312.5,315.5,22152.74,0
+TXMD.US,D,20170921,000000,308.5,318,305.5,311.5,19152.46,0
+TXMD.US,D,20170922,000000,312.5,317.34,303,308.5,19781.96,0
+TXMD.US,D,20170925,000000,306,310.75,298.5,303,20057.56,0
+TXMD.US,D,20170926,000000,275,279.5,258,264.5,215061.66,0
+TXMD.US,D,20170927,000000,265,275,265,271,56181.14,0
+TXMD.US,D,20170928,000000,271,271,254.5,256,78452.16,0
+TXMD.US,D,20170929,000000,258,271,255,264.5,48168.24,0
+TXMD.US,D,20171002,000000,267,271.5,257.5,258,97986.32,0
+TXMD.US,D,20171003,000000,259.5,260,246,250.5,131808.1,0
+TXMD.US,D,20171004,000000,252,265.75,249.5,256.5,90935.3,0
+TXMD.US,D,20171005,000000,257.5,262,251.55,254,63533.76,0
+TXMD.US,D,20171006,000000,252,256,248.5,250,55955.32,0
+TXMD.US,D,20171009,000000,254.5,262.5,254.5,254.5,45809.24,0
+TXMD.US,D,20171010,000000,253.5,255,236,244,109137.38,0
+TXMD.US,D,20171011,000000,244,247.5,240.5,241,40705.44,0
+TXMD.US,D,20171012,000000,240.5,245,229.5,234,60173.74,0
+TXMD.US,D,20171013,000000,233.5,239.5,227,229,41323.26,0
+TXMD.US,D,20171016,000000,233,243.5,232.5,242.5,50622.84,0
+TXMD.US,D,20171017,000000,241,247,240,243,32203.2,0
+TXMD.US,D,20171018,000000,243,245.92,237.5,240,36211.18,0
+TXMD.US,D,20171019,000000,239,243.5,234,242.5,40213.34,0
+TXMD.US,D,20171020,000000,243.5,261.75,241.5,255,87389.24,0
+TXMD.US,D,20171023,000000,256.5,256.5,245.5,247,41235.12,0
+TXMD.US,D,20171024,000000,246,256,244.5,250,56475.48,0
+TXMD.US,D,20171025,000000,249,252.5,245,246.5,33386.48,0
+TXMD.US,D,20171026,000000,245.5,246.45,225,228.5,66361.02,0
+TXMD.US,D,20171027,000000,229,241,228.5,240,32562.92,0
+TXMD.US,D,20171030,000000,240,245.26,238,244,26956.62,0
+TXMD.US,D,20171031,000000,244.5,246.57,233,236,33794.36,0
+TXMD.US,D,20171101,000000,237,239,224,231,50315.84,0
+TXMD.US,D,20171102,000000,235,235.5,221.5,230.5,75204.04,0
+TXMD.US,D,20171103,000000,232,239.5,217,218,96566.88,0
+TXMD.US,D,20171106,000000,301.25,342.5,286.5,287,632409.98,0
+TXMD.US,D,20171107,000000,300,300,265,278.5,119702.26,0
+TXMD.US,D,20171108,000000,280,281,262.5,273,88429.5,0
+TXMD.US,D,20171109,000000,270.5,283.75,265.005,280.5,53466.3,0
+TXMD.US,D,20171110,000000,282,286.5,273.5,283.5,40580.14,0
+TXMD.US,D,20171113,000000,283.5,296.75,280.75,295,61359.28,0
+TXMD.US,D,20171114,000000,297,304,287.75,293.5,81002.8,0
+TXMD.US,D,20171115,000000,296,299,280.5,298.5,43482.96,0
+TXMD.US,D,20171116,000000,299.5,308.5,294,295,90283.32,0
+TXMD.US,D,20171117,000000,296,300.5,287.5,292.5,53458.76,0
+TXMD.US,D,20171120,000000,292,298.5,288.5,295,41107.16,0
+TXMD.US,D,20171121,000000,296.5,303,290.5,299.5,82555.08,0
+TXMD.US,D,20171122,000000,300,305,297,302.5,38903.44,0
+TXMD.US,D,20171124,000000,304,304,296,299.5,18865.8,0
+TXMD.US,D,20171127,000000,301.5,305.5,297.5,299.5,59197.06,0
+TXMD.US,D,20171128,000000,301,302,301,301,31555.1,0
+TXMD.US,D,20171129,000000,299,304.5,298.5,303.5,41835.26,0
+TXMD.US,D,20171130,000000,307.5,320.25,303.5,315,107992.46,0
+TXMD.US,D,20171201,000000,315,317.5,290.5,310,71469.34,0
+TXMD.US,D,20171204,000000,311,318.25,301.5,302,44326.44,0
+TXMD.US,D,20171205,000000,300.5,307.375,291.75,294,42875.7,0
+TXMD.US,D,20171206,000000,293.5,298.5,284.5,290,40473.28,0
+TXMD.US,D,20171207,000000,291,305,290,304,44392.44,0
+TXMD.US,D,20171208,000000,306,314.5,303,312.5,43014.86,0
+TXMD.US,D,20171211,000000,316.5,322.5,315,321,58695.16,0
+TXMD.US,D,20171212,000000,324,348.5,322.945,340,112626.26,0
+TXMD.US,D,20171213,000000,342.5,343,332,334.5,56154.94,0
+TXMD.US,D,20171214,000000,334.5,337,322,324,56477.88,0
+TXMD.US,D,20171215,000000,326.5,333.5,319.5,331,131173.68,0
+TXMD.US,D,20171218,000000,331,336,326,329.5,58357.92,0
+TXMD.US,D,20171219,000000,329.5,330.5,304,308.5,65487.4,0
+TXMD.US,D,20171220,000000,284,307.5,283,303,125463.34,0
+TXMD.US,D,20171221,000000,301,305,297,298,46080.7,0
+TXMD.US,D,20171222,000000,296,298.055,291,292,34883.24,0
+TXMD.US,D,20171226,000000,292.5,300,292,293.5,25890.08,0
+TXMD.US,D,20171227,000000,294,296,290.5,293,24090.92,0
+TXMD.US,D,20171228,000000,294,301,292.5,296.5,33616.16,0
+TXMD.US,D,20171229,000000,301.5,308.5,296.5,302,74556.88,0
+TXMD.US,D,20180102,000000,303.5,314,303.475,313.5,40969.38,0
+TXMD.US,D,20180103,000000,314,320,311.5,316.5,38281.62,0
+TXMD.US,D,20180104,000000,318.5,327.5,315.5,321.5,32751.7,0
+TXMD.US,D,20180105,000000,323.5,324,317,321,32706.26,0
+TXMD.US,D,20180108,000000,322,327,318.5,320,33377.32,0
+TXMD.US,D,20180109,000000,320,324.75,317.5,319.5,25275.04,0
+TXMD.US,D,20180110,000000,315,319.75,310,316.5,27848.72,0
+TXMD.US,D,20180111,000000,317.5,317.5,310.5,312,35749.12,0
+TXMD.US,D,20180112,000000,311,313.05,305.5,307.5,25961.06,0
+TXMD.US,D,20180116,000000,306.5,313.5,306.5,310.5,32797.62,0
+TXMD.US,D,20180117,000000,310.5,313.5,307.5,309.5,30825.48,0
+TXMD.US,D,20180118,000000,307.5,310.5,305,308.5,22700.98,0
+TXMD.US,D,20180119,000000,310,316,306.5,315,51256.94,0
+TXMD.US,D,20180122,000000,316,326.5,316,322.5,48880.98,0
+TXMD.US,D,20180123,000000,321.5,324,317.5,320,43222.74,0
+TXMD.US,D,20180124,000000,324,324.44,312.5,315,31457.96,0
+TXMD.US,D,20180125,000000,316.5,326.25,316,321.5,27978.64,0
+TXMD.US,D,20180126,000000,326,326,318.5,323,22847.98,0
+TXMD.US,D,20180129,000000,322,325.5,316,316.5,25531.52,0
+TXMD.US,D,20180130,000000,313,313.5,302.5,308,33075.16,0
+TXMD.US,D,20180131,000000,308,310,293.5,294,38944.28,0
+TXMD.US,D,20180201,000000,294,301.5,271.5,278,89756.8,0
+TXMD.US,D,20180202,000000,275.5,284.5,272.5,275.5,40275.92,0
+TXMD.US,D,20180205,000000,272.5,281.5,266.5,267.75,47685.12,0
+TXMD.US,D,20180206,000000,258.5,282,254.5,281.5,65513.02,0
+TXMD.US,D,20180207,000000,280.5,282,270,274,30766.02,0
+TXMD.US,D,20180208,000000,274,274,263,267,31133.26,0
+TXMD.US,D,20180209,000000,267.5,273,254.5,270.5,38405.02,0
+TXMD.US,D,20180212,000000,272.5,282,268.5,274,32033.66,0
+TXMD.US,D,20180213,000000,271,275,265.5,269,20216.82,0
+TXMD.US,D,20180214,000000,265.5,278.45,263.5,273.5,28521.02,0
+TXMD.US,D,20180215,000000,274,278.5,266.5,276,26842.28,0
+TXMD.US,D,20180216,000000,270,280.25,269.5,278,28267.66,0
+TXMD.US,D,20180220,000000,276,277.445,265.5,265.5,31289.88,0
+TXMD.US,D,20180221,000000,267.5,281.75,245,255.5,64477.66,0
+TXMD.US,D,20180222,000000,256,263.5,247.74,250,60710.1,0
+TXMD.US,D,20180223,000000,250.5,268.95,248,268.5,33722.58,0
+TXMD.US,D,20180226,000000,272,274.75,264,271,26453.86,0
+TXMD.US,D,20180227,000000,271,276.5,262.5,263.5,24677.1,0
+TXMD.US,D,20180228,000000,263.5,264,250,250,63047.58,0
+TXMD.US,D,20180301,000000,250,258.75,248.5,249.5,43756.5,0
+TXMD.US,D,20180302,000000,248,256,248,254.5,44408.5,0
+TXMD.US,D,20180305,000000,254.5,261,250.5,260,22547.2,0
+TXMD.US,D,20180306,000000,259.5,259.5,252,253.5,24668.64,0
+TXMD.US,D,20180307,000000,252.5,263,251,259.5,30787,0
+TXMD.US,D,20180308,000000,258.5,271.5,258.5,269,37247.52,0
+TXMD.US,D,20180309,000000,273.5,284.5,268.5,273.5,117348.34,0
+TXMD.US,D,20180312,000000,277.5,277.5,265,267.5,37281.66,0
+TXMD.US,D,20180313,000000,270,273.25,263,264,31930.24,0
+TXMD.US,D,20180314,000000,265.5,267.5,258.5,262,31021.68,0
+TXMD.US,D,20180315,000000,263.5,264.995,257,258,23318.22,0
+TXMD.US,D,20180316,000000,257,263.5,256,262.5,43206.76,0
+TXMD.US,D,20180319,000000,260.5,261.5,255.25,259.5,16757,0
+TXMD.US,D,20180320,000000,259.5,263.5,251.5,255,20263.7,0
+TXMD.US,D,20180321,000000,254,261,253,259,21221.64,0
+TXMD.US,D,20180322,000000,258.5,260.5,250.5,250.5,31081.32,0
+TXMD.US,D,20180323,000000,252.5,257,246.5,248,31892.62,0
+TXMD.US,D,20180326,000000,252.5,253,238,251,53129.1,0
+TXMD.US,D,20180327,000000,253,253,232,237,41548.34,0
+TXMD.US,D,20180328,000000,237.5,262,237.5,252.5,77975.7,0
+TXMD.US,D,20180329,000000,253,254.5,242.5,243.5,48272.58,0
+TXMD.US,D,20180402,000000,241,244.5,236,239.5,37900.54,0
+TXMD.US,D,20180403,000000,242,246.5,237,242.5,44574.66,0
+TXMD.US,D,20180404,000000,240.5,258.5,240.5,257,45848.64,0
+TXMD.US,D,20180405,000000,257,259.625,251.5,258,57481.7,0
+TXMD.US,D,20180406,000000,254.5,259,250.25,253,35922.4,0
+TXMD.US,D,20180409,000000,256,260,248.5,248.5,36187.78,0
+TXMD.US,D,20180410,000000,252.5,262,248.25,258.5,53597.28,0
+TXMD.US,D,20180411,000000,283.5,285,255.5,283.5,91214.48,0
+TXMD.US,D,20180412,000000,285.5,289.5,273.495,277,37458.76,0
+TXMD.US,D,20180413,000000,276.5,278,267,273,27391.82,0
+TXMD.US,D,20180416,000000,275.5,281.3,272.5,276.5,30688.32,0
+TXMD.US,D,20180417,000000,278,287,275,286,34326.46,0
+TXMD.US,D,20180418,000000,288,296,281.5,291,38840.46,0
+TXMD.US,D,20180419,000000,291,296.81,288,292.5,41280.34,0
+TXMD.US,D,20180420,000000,290.5,292.5,284,285.5,25069.34,0
+TXMD.US,D,20180423,000000,284.5,288.995,280,284,19150.66,0
+TXMD.US,D,20180424,000000,286.5,288.27,278.5,280.5,25957.38,0
+TXMD.US,D,20180425,000000,279.5,282.5,275,275.5,30563.36,0
+TXMD.US,D,20180426,000000,276,281.75,276,278,46167.5,0
+TXMD.US,D,20180427,000000,279.5,283.25,277.5,278.5,62387.72,0
+TXMD.US,D,20180430,000000,279,284.5,275,275,49921.12,0
+TXMD.US,D,20180501,000000,275.5,290,272.5,288,88626,0
+TXMD.US,D,20180502,000000,285.5,299.75,283.5,294.5,41896.78,0
+TXMD.US,D,20180503,000000,292.5,296.995,280,283,36274.02,0
+TXMD.US,D,20180504,000000,285,303.5,277.5,301,55091.92,0
+TXMD.US,D,20180507,000000,300.5,319.5,299,312.5,60070.04,0
+TXMD.US,D,20180508,000000,313.5,316.5,307.5,309,73841.08,0
+TXMD.US,D,20180509,000000,309,313,302,302.5,88620.06,0
+TXMD.US,D,20180510,000000,305,311,297,299,55099.78,0
+TXMD.US,D,20180511,000000,301,304.5,296.5,302.5,29957.48,0
+TXMD.US,D,20180514,000000,303.5,305.75,295.5,297,36884.12,0
+TXMD.US,D,20180515,000000,296,302.79,291,298.5,39856.26,0
+TXMD.US,D,20180516,000000,300,300.5,294,296,26396.8,0
+TXMD.US,D,20180517,000000,297,306.5,295,305,46933.72,0
+TXMD.US,D,20180518,000000,306,317.5,304.5,315,54115.84,0
+TXMD.US,D,20180521,000000,318.5,322.5,304.5,308,40946.16,0
+TXMD.US,D,20180522,000000,309.5,309.5,290,292.5,67857.34,0
+TXMD.US,D,20180523,000000,290.5,317,286.5,297.5,157982.24,0
+TXMD.US,D,20180524,000000,301,308,297,304.5,47164.72,0
+TXMD.US,D,20180525,000000,305,326,305,320,90635.22,0
+TXMD.US,D,20180529,000000,329,329.5,312,321.5,106044.84,0
+TXMD.US,D,20180530,000000,335,341,292.5,303,361344.96,0
+TXMD.US,D,20180531,000000,303.5,303.5,285.75,295.5,113848.5,0
+TXMD.US,D,20180601,000000,295,296.5,283.5,292.5,80045.68,0
+TXMD.US,D,20180604,000000,295,301.5,288,291,62436.6,0
+TXMD.US,D,20180605,000000,293.5,332.5,293.5,329.5,166672.7,0
+TXMD.US,D,20180606,000000,330,365.5,327.5,359.5,199501.38,0
+TXMD.US,D,20180607,000000,359.5,370,347.25,369,117104.54,0
+TXMD.US,D,20180608,000000,366.5,383,364,371,95927.48,0
+TXMD.US,D,20180611,000000,370,375.5,344.5,352,73024.5,0
+TXMD.US,D,20180612,000000,355.5,362.5,349,349.5,68496.72,0
+TXMD.US,D,20180613,000000,351,352.5,338.5,339,64319.32,0
+TXMD.US,D,20180614,000000,340.5,347.5,335,344,45589.4,0
+TXMD.US,D,20180615,000000,362,370.995,350,356.5,146036.92,0
+TXMD.US,D,20180618,000000,355,360,346,360,44837.06,0
+TXMD.US,D,20180619,000000,358.5,361.845,354.505,359,52129.06,0
+TXMD.US,D,20180620,000000,358.5,365.75,355.5,364,41227.18,0
+TXMD.US,D,20180621,000000,364,367,353,353.5,48016.84,0
+TXMD.US,D,20180622,000000,355.5,359,344.5,350.5,69473.98,0
+TXMD.US,D,20180625,000000,351.5,355,331.25,335,48545.12,0
+TXMD.US,D,20180626,000000,335,350.5,333,349.5,44466.62,0
+TXMD.US,D,20180627,000000,348.5,352,339.75,340.5,38576.52,0
+TXMD.US,D,20180628,000000,339.5,343,331.5,333.5,52932.16,0
+TXMD.US,D,20180629,000000,335.5,338.25,307.5,312,78399.62,0
+TXMD.US,D,20180702,000000,309.5,320.5,305.5,317.5,41872.04,0
+TXMD.US,D,20180703,000000,317.5,320.75,313,316,16201.72,0
+TXMD.US,D,20180705,000000,317.5,322.5,313,320.5,24946.36,0
+TXMD.US,D,20180706,000000,321,329,318.5,328,27427.98,0
+TXMD.US,D,20180709,000000,328.5,331,323.5,329.5,28027.52,0
+TXMD.US,D,20180710,000000,328.5,341,328.5,338.5,34427.12,0
+TXMD.US,D,20180711,000000,335,340.5,332.5,335,22843.76,0
+TXMD.US,D,20180712,000000,334.5,337.5,327,336.5,23504.06,0
+TXMD.US,D,20180713,000000,338.5,342,334,334,27537.5,0
+TXMD.US,D,20180716,000000,335.5,336.5,324.5,329,23069.6,0
+TXMD.US,D,20180717,000000,328.5,337.5,327.5,334,19725.96,0
+TXMD.US,D,20180718,000000,332.5,335,325.8,330.5,17509.22,0
+TXMD.US,D,20180719,000000,325.5,336,324,335.5,32115.42,0
+TXMD.US,D,20180720,000000,334,342.5,329.5,330.75,27650.22,0
+TXMD.US,D,20180723,000000,331,339.5,331,337.5,24241.52,0
+TXMD.US,D,20180724,000000,338.5,341,322.5,323,36693.36,0
+TXMD.US,D,20180725,000000,324.5,329,321,325,32855.9,0
+TXMD.US,D,20180726,000000,326,333.5,320.5,321.5,30680.96,0
+TXMD.US,D,20180727,000000,321,324.26,301.25,304,45441.7,0
+TXMD.US,D,20180730,000000,299,303,275,276,86796.24,0
+TXMD.US,D,20180731,000000,275,280,259.5,261,99372.36,0
+TXMD.US,D,20180801,000000,261.5,265,256,259,65441.44,0
+TXMD.US,D,20180802,000000,259,264,253.5,262,138348.82,0
+TXMD.US,D,20180803,000000,264,265.005,257.5,261,51010.38,0
+TXMD.US,D,20180806,000000,262.5,264.75,257.5,262.5,31622.5,0
+TXMD.US,D,20180807,000000,263,274.5,262,267.5,55263.54,0
+TXMD.US,D,20180808,000000,270,270,257.5,261.5,39427.36,0
+TXMD.US,D,20180809,000000,261.5,264.25,258,259.5,38064.52,0
+TXMD.US,D,20180810,000000,259.5,264.5,259,262,61338.68,0
+TXMD.US,D,20180813,000000,262.5,267.665,255.5,258,56629.58,0
+TXMD.US,D,20180814,000000,262.5,275,261.5,274.5,76669.16,0
+TXMD.US,D,20180815,000000,274,275.985,262,272,42918.66,0
+TXMD.US,D,20180816,000000,272.5,280.5,271.5,277.5,45114.86,0
+TXMD.US,D,20180817,000000,277.5,277.5,269,269.5,46816.04,0
+TXMD.US,D,20180820,000000,270,274,267.5,273.5,32558.82,0
+TXMD.US,D,20180821,000000,272,278.5,269.645,277.5,43727.16,0
+TXMD.US,D,20180822,000000,277.5,282.5,273,281,33736,0
+TXMD.US,D,20180823,000000,281.5,283,276.25,283,30652.92,0
+TXMD.US,D,20180824,000000,285,306.5,283,303,98275.74,0
+TXMD.US,D,20180827,000000,305,309.5,301.5,308,43814.14,0
+TXMD.US,D,20180828,000000,309,312.5,302.5,312,46867.92,0
+TXMD.US,D,20180829,000000,312.5,318,309.5,315,29772.68,0
+TXMD.US,D,20180830,000000,313.5,327,310.5,322.5,49606.38,0
+TXMD.US,D,20180831,000000,323,327.5,318.5,324,44328.62,0
+TXMD.US,D,20180904,000000,321.5,325,307,319.5,68951.08,0
+TXMD.US,D,20180905,000000,318,320.495,310.5,318,36205.74,0
+TXMD.US,D,20180906,000000,317.5,319.5,307,312,52742.48,0
+TXMD.US,D,20180907,000000,309.5,316,304.5,307.5,39344.24,0
+TXMD.US,D,20180910,000000,310.5,313,296.5,312.5,56754.24,0
+TXMD.US,D,20180911,000000,310.5,312.5,301.5,310,36655.56,0
+TXMD.US,D,20180912,000000,311,317.5,307.5,316.5,45341.68,0
+TXMD.US,D,20180913,000000,317.5,322,312.5,318.5,31290.68,0
+TXMD.US,D,20180914,000000,318,321.5,313,314,24314.92,0
+TXMD.US,D,20180917,000000,313.5,318,305.5,307,31132.92,0
+TXMD.US,D,20180918,000000,308,311.5,305,306,43815.64,0
+TXMD.US,D,20180919,000000,308,315,308,311.5,28319.16,0
+TXMD.US,D,20180920,000000,313.5,338,313.5,337.5,70934.84,0
+TXMD.US,D,20180921,000000,342,347,325.5,331,105709.78,0
+TXMD.US,D,20180924,000000,328.5,339.5,326,335,43227.2,0
+TXMD.US,D,20180925,000000,335,345,330,341.5,37069.24,0
+TXMD.US,D,20180926,000000,341.5,344,334.5,335.5,34600.54,0
+TXMD.US,D,20180927,000000,336,339,326.5,331,27464.06,0
+TXMD.US,D,20180928,000000,337,339,322,328,53345.78,0
+TXMD.US,D,20181001,000000,329,330,290.25,294,111517.04,0
+TXMD.US,D,20181002,000000,296.5,300.25,294.5,295,53008.34,0
+TXMD.US,D,20181003,000000,297,305,295.5,301.5,52462.36,0
+TXMD.US,D,20181004,000000,300.5,302,287.5,292.5,86800.64,0
+TXMD.US,D,20181005,000000,293.5,302.5,292.5,298,69135.38,0
+TXMD.US,D,20181008,000000,295.5,303,290,294,31948.4,0
+TXMD.US,D,20181009,000000,292.5,300.5,290.5,300,59790.7,0
+TXMD.US,D,20181010,000000,299,300.5,269,270.5,85292.9,0
+TXMD.US,D,20181011,000000,272,288,270,279.5,45552.08,0
+TXMD.US,D,20181012,000000,285,286.5,268.25,271,63603.98,0
+TXMD.US,D,20181015,000000,273,280.75,270.75,277.5,45204.44,0
+TXMD.US,D,20181016,000000,279,300,279,298.5,45354.7,0
+TXMD.US,D,20181017,000000,297,297.5,285.5,290.5,27401.18,0
+TXMD.US,D,20181018,000000,288.5,294.5,274,278,57495.34,0
+TXMD.US,D,20181019,000000,278.5,284.5,271.5,274,58576.62,0
+TXMD.US,D,20181022,000000,275,280,263.5,268.5,32493.24,0
+TXMD.US,D,20181023,000000,262,272,256.5,269,37725.68,0
+TXMD.US,D,20181024,000000,274,276.75,258,259.5,47049.74,0
+TXMD.US,D,20181025,000000,260.5,278,260.5,274.5,62201.5,0
+TXMD.US,D,20181026,000000,269,271.005,250,254.5,77004.48,0
+TXMD.US,D,20181029,000000,263,267,230,238,242685.92,0
+TXMD.US,D,20181030,000000,230,248,215,247,130788.12,0
+TXMD.US,D,20181031,000000,253.5,255,241,244.5,67905.28,0
+TXMD.US,D,20181101,000000,241,252.5,239.505,248.5,69668.9,0
+TXMD.US,D,20181102,000000,251,257.5,248,250,47224.28,0
+TXMD.US,D,20181105,000000,250,255.25,237,242.5,66544.7,0
+TXMD.US,D,20181106,000000,242.5,242.5,233,234.5,53079.5,0
+TXMD.US,D,20181107,000000,235.5,248,233,233.5,71229.26,0
+TXMD.US,D,20181108,000000,239.5,253,230,248.5,75792.88,0
+TXMD.US,D,20181109,000000,246,249,237.5,246.5,37374.56,0
+TXMD.US,D,20181112,000000,245.5,249,231.5,235.5,42397.26,0
+TXMD.US,D,20181113,000000,236,247.5,236,238,62555.94,0
+TXMD.US,D,20181114,000000,240,251.25,232.5,244.5,93209.14,0
+TXMD.US,D,20181115,000000,242,256.25,239,255,91433.04,0
+TXMD.US,D,20181116,000000,256,262.5,243.5,243.5,64422.88,0
+TXMD.US,D,20181119,000000,242,245,233,236.5,59490.52,0
+TXMD.US,D,20181120,000000,233.5,243.5,225.5,241.5,53131.98,0
+TXMD.US,D,20181121,000000,243,249.5,235,245,33771.04,0
+TXMD.US,D,20181123,000000,241,253.5,241,245.5,18564.34,0
+TXMD.US,D,20181126,000000,248,250,239,243,50221.96,0
+TXMD.US,D,20181127,000000,240,244,233.5,242.5,51466.4,0
+TXMD.US,D,20181128,000000,245,254,237.5,254,61224.36,0
+TXMD.US,D,20181129,000000,252.5,255.5,248,250,39961.44,0
+TXMD.US,D,20181130,000000,250,252.5,245,251.5,45865.04,0
+TXMD.US,D,20181203,000000,253.5,264.5,251.5,256.5,54728.36,0
+TXMD.US,D,20181204,000000,256.5,259,241.5,242.5,48454.26,0
+TXMD.US,D,20181206,000000,237,241,222,231.5,81822.66,0
+TXMD.US,D,20181207,000000,230.5,236.5,225,226.5,46585.18,0
+TXMD.US,D,20181210,000000,226,230.5,217,218,48844.12,0
+TXMD.US,D,20181211,000000,219.5,226.5,211,211.5,60774.58,0
+TXMD.US,D,20181212,000000,214.5,216.5,203.5,210,88865.64,0
+TXMD.US,D,20181213,000000,212,213,201.5,203,47969.56,0
+TXMD.US,D,20181214,000000,202.5,208.5,192.5,193.5,83971.1,0
+TXMD.US,D,20181217,000000,193,195,178,180,90481.98,0
+TXMD.US,D,20181218,000000,185,187.5,176,180.5,97987.24,0
+TXMD.US,D,20181219,000000,180.5,195,179.5,191.5,91730.84,0
+TXMD.US,D,20181220,000000,191,193.5,175.5,178,75530.66,0
+TXMD.US,D,20181221,000000,178.5,186.75,175.25,184,123754.28,0
+TXMD.US,D,20181224,000000,181,184,176.25,183.5,45819.58,0
+TXMD.US,D,20181226,000000,184,192.5,181,191.5,64197.14,0
+TXMD.US,D,20181227,000000,188,199.5,180.5,198,104737.02,0
+TXMD.US,D,20181228,000000,197,199.75,188,196,89399.34,0
+TXMD.US,D,20181231,000000,197.5,199,186.25,190.5,78417.02,0
+TXMD.US,D,20190102,000000,188,198.5,184.95,194,76224.32,0
+TXMD.US,D,20190103,000000,194,197.25,189,193,48313.26,0
+TXMD.US,D,20190104,000000,196,210,193.5,208.5,65121.44,0
+TXMD.US,D,20190107,000000,210.5,241,208.5,234.5,107790.68,0
+TXMD.US,D,20190108,000000,235,241,223.5,225,66012.84,0
+TXMD.US,D,20190109,000000,227.5,227.5,219.5,223,54005.38,0
+TXMD.US,D,20190110,000000,222,251.25,221,251,72540,0
+TXMD.US,D,20190111,000000,250,262.5,247.5,257.5,65067.4,0
+TXMD.US,D,20190114,000000,255,259,248,252,40220.08,0
+TXMD.US,D,20190115,000000,252,258.5,243.5,256.5,49454.12,0
+TXMD.US,D,20190116,000000,257.5,263.5,255,259,36698.78,0
+TXMD.US,D,20190117,000000,257,264.25,256.5,262,35679.76,0
+TXMD.US,D,20190118,000000,262,267.5,255,255.5,42877.3,0
+TXMD.US,D,20190122,000000,257.5,265.5,254.5,257,63243.52,0
+TXMD.US,D,20190123,000000,258.5,264,251.25,255,41204.02,0
+TXMD.US,D,20190124,000000,255,264,253.5,263,44440.64,0
+TXMD.US,D,20190125,000000,265,268,257,262,46292.94,0
+TXMD.US,D,20190128,000000,259.5,261,251.5,253.5,47166.5,0
+TXMD.US,D,20190129,000000,253.5,254.5,247.5,250.5,58115.76,0
+TXMD.US,D,20190130,000000,250.5,256.25,246.25,254.5,54426.06,0
+TXMD.US,D,20190131,000000,255.5,265.5,253,262.5,40017.98,0
+TXMD.US,D,20190201,000000,264,277.25,261.5,269.5,43120.9,0
+TXMD.US,D,20190204,000000,269.5,289.5,267.5,288,73334.3,0
+TXMD.US,D,20190205,000000,290.5,298.5,282.5,291,73378.76,0
+TXMD.US,D,20190206,000000,282,285.75,265.5,279.5,90022.62,0
+TXMD.US,D,20190207,000000,276,280.5,268,271.5,53238.2,0
+TXMD.US,D,20190208,000000,270,270,259,261.5,59241.96,0
+TXMD.US,D,20190211,000000,262,269.75,260,264.5,32798.56,0
+TXMD.US,D,20190212,000000,266.5,282.5,266.5,280.5,55998.66,0
+TXMD.US,D,20190213,000000,280.5,286.5,279,281.5,54793.54,0
+TXMD.US,D,20190214,000000,281.5,290.5,279.5,286.5,41093.94,0
+TXMD.US,D,20190215,000000,289.5,299,281.5,282.5,52648.16,0
+TXMD.US,D,20190219,000000,283.5,301.5,283.5,299.5,80362.34,0
+TXMD.US,D,20190220,000000,300,304,273,273,102118.56,0
+TXMD.US,D,20190221,000000,275,277.5,251.75,254.5,129840.92,0
+TXMD.US,D,20190222,000000,259.5,280.75,255.5,270,135906.44,0
+TXMD.US,D,20190225,000000,271,275.75,259.5,272,78745.06,0
+TXMD.US,D,20190226,000000,270,292.5,270,285,95537.06,0
+TXMD.US,D,20190227,000000,284,299,281.5,291.5,74673.68,0
+TXMD.US,D,20190228,000000,291.5,294,283.25,286,41898.42,0
+TXMD.US,D,20190301,000000,288,301,285.5,297,69027.34,0
+TXMD.US,D,20190304,000000,300,304.5,289,296,66427.8,0
+TXMD.US,D,20190305,000000,295,299.5,288.5,289.5,47971.24,0
+TXMD.US,D,20190306,000000,285.5,296,274.5,279.5,77168.56,0
+TXMD.US,D,20190307,000000,278.5,285,273,284,34197.2,0
+TXMD.US,D,20190308,000000,279.5,286,276,285,24649.02,0
+TXMD.US,D,20190311,000000,284.5,284.5,273.5,276.5,62680.1,0
+TXMD.US,D,20190312,000000,279,290.5,276,287.5,74112.24,0
+TXMD.US,D,20190313,000000,289.5,290.75,282.75,285,36139.98,0
+TXMD.US,D,20190314,000000,284.5,287.75,279.5,279.5,46124.44,0
+TXMD.US,D,20190315,000000,280,281.5,271.5,273,86464.1,0
+TXMD.US,D,20190318,000000,274,280,273,276.5,39284.72,0
+TXMD.US,D,20190319,000000,277,281.5,273.505,277,30091.18,0
+TXMD.US,D,20190320,000000,276.5,279.5,272.5,276,29010.54,0
+TXMD.US,D,20190321,000000,274.5,282.25,271.25,272,39662.3,0
+TXMD.US,D,20190322,000000,272.5,275,258.5,259.5,69219,0
+TXMD.US,D,20190325,000000,259,263,248,250.5,63133.42,0
+TXMD.US,D,20190326,000000,251.5,253.5,244.5,246.5,45792.5,0
+TXMD.US,D,20190327,000000,245.5,248.5,240,243.5,45457.32,0
+TXMD.US,D,20190328,000000,244.5,248,243.5,245,37039.28,0
+TXMD.US,D,20190329,000000,249,249.45,242,243.5,43507.9,0
+TXMD.US,D,20190401,000000,244.5,245.86,240,241,32264.26,0
+TXMD.US,D,20190402,000000,241,247,240.5,245,36039.06,0
+TXMD.US,D,20190403,000000,247,250,243,245.5,21330.1,0
+TXMD.US,D,20190404,000000,245.5,248,242.5,247.5,25578.62,0
+TXMD.US,D,20190405,000000,248,252,243.5,245.5,43682.98,0
+TXMD.US,D,20190408,000000,244,248.5,240,240.5,39422.18,0
+TXMD.US,D,20190409,000000,240,242.5,237.5,240.5,48428.92,0
+TXMD.US,D,20190410,000000,240,242.25,232.5,234,39501.64,0
+TXMD.US,D,20190411,000000,234.5,236,229.5,231.5,47847.54,0
+TXMD.US,D,20190412,000000,232.5,233.5,225,227.5,39084.34,0
+TXMD.US,D,20190415,000000,228.5,230,221.5,223.5,50831.94,0
+TXMD.US,D,20190416,000000,224,226.5,214.5,218,48202.86,0
+TXMD.US,D,20190417,000000,229.5,230,208,210,74472.3,0
+TXMD.US,D,20190418,000000,211.5,218,206,211.5,79732.64,0
+TXMD.US,D,20190422,000000,212,214.75,206.5,212,55430.38,0
+TXMD.US,D,20190423,000000,212.5,214.5,206,209,57970.98,0
+TXMD.US,D,20190424,000000,210,210.645,203,205,57437.24,0
+TXMD.US,D,20190425,000000,206,207.25,202,205.5,43207.2,0
+TXMD.US,D,20190426,000000,205,208.5,203.5,206.5,44960.6,0
+TXMD.US,D,20190429,000000,208,219.5,208,214,42464.06,0
+TXMD.US,D,20190430,000000,217,219.5,208.6,215,52331.12,0
+TXMD.US,D,20190501,000000,214,219,210.25,212,35840.24,0
+TXMD.US,D,20190502,000000,212.5,217,207.5,214.5,25489.68,0
+TXMD.US,D,20190503,000000,217,220.5,215.5,218,48506.54,0
+TXMD.US,D,20190506,000000,215,234.5,214,227.5,107326.98,0
+TXMD.US,D,20190507,000000,197.5,202,187.5,190,164055.36,0
+TXMD.US,D,20190508,000000,196,198.5,182.25,184.5,80150.18,0
+TXMD.US,D,20190509,000000,183,183,172.5,177.5,139662.34,0
+TXMD.US,D,20190510,000000,178,181.5,166,172.5,165399.2,0
+TXMD.US,D,20190513,000000,170.5,171.25,162.5,165,80413.5,0
+TXMD.US,D,20190514,000000,166,168,159.5,165.5,106336.76,0
+TXMD.US,D,20190515,000000,169,169.5,160.5,162.5,114322.34,0
+TXMD.US,D,20190516,000000,162.5,179,162.5,172.5,95662.56,0
+TXMD.US,D,20190517,000000,172.5,175,165.25,166.5,49907.34,0
+TXMD.US,D,20190520,000000,165,167.5,161.75,164.5,59053.92,0
+TXMD.US,D,20190521,000000,165,165.5,162,163,49081.96,0
+TXMD.US,D,20190522,000000,162.5,164.5,156,159,56110.72,0
+TXMD.US,D,20190523,000000,157,160.5,150,154,54154.3,0
+TXMD.US,D,20190524,000000,155,166,155,159,46127.32,0
+TXMD.US,D,20190528,000000,160,160.02,148,151.5,74581.8,0
+TXMD.US,D,20190529,000000,150,158,146.5,156,61501.7,0
+TXMD.US,D,20190530,000000,157,157.5,148,150,41292.48,0
+TXMD.US,D,20190531,000000,148,154.5,147.5,153,45435.22,0
+TXMD.US,D,20190603,000000,153,157.5,149.5,155.5,59818,0
+TXMD.US,D,20190604,000000,156.5,162.5,154.5,159.5,45057.08,0
+TXMD.US,D,20190605,000000,161.5,162.5,153.5,159.5,72175.06,0
+TXMD.US,D,20190606,000000,159,165.5,157.5,160.5,56926.14,0
+TXMD.US,D,20190607,000000,168,168,153.5,157.5,80638.3,0
+TXMD.US,D,20190610,000000,159,161,141.5,150.5,111450.3,0
+TXMD.US,D,20190611,000000,149.5,151.5,110.5,119,378655.78,0
+TXMD.US,D,20190612,000000,117,130,115,123,139946.66,0
+TXMD.US,D,20190613,000000,123.5,130.5,119,129,97951.2,0
+TXMD.US,D,20190614,000000,128,130,121.5,122,65029.24,0
+TXMD.US,D,20190617,000000,123,133.5,120.5,133,58894.92,0
+TXMD.US,D,20190618,000000,134.5,136.5,127,129.5,71899.12,0
+TXMD.US,D,20190619,000000,130.5,139.5,127,135.5,52946.58,0
+TXMD.US,D,20190620,000000,139,139,130,132,65676.78,0
+TXMD.US,D,20190621,000000,132.5,134.75,128.5,132.5,50330.14,0
+TXMD.US,D,20190624,000000,131.5,132,121.5,125,71493.68,0
+TXMD.US,D,20190625,000000,125.5,131,122.5,123,54833.5,0
+TXMD.US,D,20190626,000000,124,126,119,124.5,106003.24,0
+TXMD.US,D,20190627,000000,124.5,129,124,125.5,71487.08,0
+TXMD.US,D,20190628,000000,125,137.5,125,130,140361.16,0
+TXMD.US,D,20190701,000000,132.5,134.17,126,128,65649.62,0
+TXMD.US,D,20190702,000000,127,130.5,124,128,29391.5,0
+TXMD.US,D,20190703,000000,129,136,128.5,134.5,22981.7,0
+TXMD.US,D,20190705,000000,134,139,129.5,137.5,50361.26,0
+TXMD.US,D,20190708,000000,137.5,137.5,126,128,72995.48,0
+TXMD.US,D,20190709,000000,129.5,132,126.75,130,45030.58,0
+TXMD.US,D,20190710,000000,130.5,130.75,126,128,43670.88,0
+TXMD.US,D,20190711,000000,128,130.5,125.5,127.5,41319.36,0
+TXMD.US,D,20190712,000000,127.5,128.5,124,125,27596.22,0
+TXMD.US,D,20190715,000000,124,128.5,122,124,27483.64,0
+TXMD.US,D,20190716,000000,125,126,121,122.5,37237.54,0
+TXMD.US,D,20190717,000000,124,125,116.5,117.5,47298.86,0
+TXMD.US,D,20190718,000000,113.5,117,111,113.5,52657.44,0
+TXMD.US,D,20190719,000000,113,115,110,112.5,49180.28,0
+TXMD.US,D,20190722,000000,115,116.24,108,111,80421.52,0
+TXMD.US,D,20190723,000000,111.5,112.5,107,107.5,49526.38,0
+TXMD.US,D,20190724,000000,108,112,107,110,62723.78,0
+TXMD.US,D,20190725,000000,110,112,108,109.5,58708.24,0
+TXMD.US,D,20190726,000000,110.5,111.5,108.25,111,38514.22,0
+TXMD.US,D,20190729,000000,110,111,106,107.5,30657.16,0
+TXMD.US,D,20190730,000000,106.5,111,106,109,57558.46,0
+TXMD.US,D,20190731,000000,109,113,106.5,107.5,54410.78,0
+TXMD.US,D,20190801,000000,107,111,106,106,63330.98,0
+TXMD.US,D,20190802,000000,105.5,107,99,101,49762.14,0
+TXMD.US,D,20190805,000000,100,102,93.25,96,66119.16,0
+TXMD.US,D,20190806,000000,93.5,101,91,93.5,113466.5,0
+TXMD.US,D,20190807,000000,99,121.5,91.75,113,138727.12,0
+TXMD.US,D,20190808,000000,115.5,132.75,115,132,144333.46,0
+TXMD.US,D,20190809,000000,141.5,165.5,141,155,194649.56,0
+TXMD.US,D,20190812,000000,158,164.75,143.5,148.5,132506.24,0
+TXMD.US,D,20190813,000000,151.5,152,140.02,149.5,65484.64,0
+TXMD.US,D,20190814,000000,149.5,149.5,134.5,136.5,66779.54,0
+TXMD.US,D,20190815,000000,136.5,152,130.25,148.5,58160.26,0
+TXMD.US,D,20190816,000000,149.5,150.025,143,143,67895.44,0
+TXMD.US,D,20190819,000000,145,148.995,140,141,55419.24,0
+TXMD.US,D,20190820,000000,140,144,130,137,94323.58,0
+TXMD.US,D,20190821,000000,142.5,144,133.25,139,68484.74,0
+TXMD.US,D,20190822,000000,139.5,143.5,134.5,140,45007.28,0
+TXMD.US,D,20190823,000000,139,144.755,135,136.5,39939.36,0
+TXMD.US,D,20190826,000000,137,141,135.5,137.5,35915.86,0
+TXMD.US,D,20190827,000000,142,142.5,132.25,132.5,46584.58,0
+TXMD.US,D,20190828,000000,132.5,139,130,136.5,25029.4,0
+TXMD.US,D,20190829,000000,138,138,133.5,138,29869.5,0
+TXMD.US,D,20190830,000000,138,145.25,136,144.5,47942.16,0
+TXMD.US,D,20190903,000000,142.5,145.75,137.75,144,48197.2,0
+TXMD.US,D,20190904,000000,144.5,144.5,136.5,139.5,47633.8,0
+TXMD.US,D,20190905,000000,141.5,141.5,136.5,138.5,31783.82,0
+TXMD.US,D,20190906,000000,139.5,145.5,137,143.5,27176.8,0
+TXMD.US,D,20190909,000000,144,156,144,154.5,53774.22,0
+TXMD.US,D,20190910,000000,154.5,165,151.5,165,61303.62,0
+TXMD.US,D,20190911,000000,162.5,173,159,165,50682.28,0
+TXMD.US,D,20190912,000000,164.5,169,159,167.5,57707.98,0
+TXMD.US,D,20190913,000000,165.5,175,165.5,171,52397.28,0
+TXMD.US,D,20190916,000000,170,186,169,184.5,70851.1,0
+TXMD.US,D,20190917,000000,186.5,197.5,179,191,92310.86,0
+TXMD.US,D,20190918,000000,192,196.5,184.69,192.5,74672.9,0
+TXMD.US,D,20190919,000000,192,199,183.005,185.5,72088.38,0
+TXMD.US,D,20190920,000000,185.5,188.25,168.5,185.5,104013.62,0
+TXMD.US,D,20190923,000000,184,193,182.5,191.5,41253.66,0
+TXMD.US,D,20190924,000000,190,192.5,178,181.5,54400.1,0
+TXMD.US,D,20190925,000000,184,216,184,208,192114.98,0
+TXMD.US,D,20190926,000000,210,215.5,198.75,207.5,92153.94,0
+TXMD.US,D,20190927,000000,210,211,188,189,96748.18,0
+TXMD.US,D,20190930,000000,190,199,177.5,181.5,72073.42,0
+TXMD.US,D,20191001,000000,177.5,185.5,165,173,83807.88,0
+TXMD.US,D,20191002,000000,171,181.75,167.5,176,59981.68,0
+TXMD.US,D,20191003,000000,175.5,181.25,172,181,42059.42,0
+TXMD.US,D,20191004,000000,181,184,173.5,178,39362.16,0
+TXMD.US,D,20191007,000000,177.5,184.5,175,184.5,42135.08,0
+TXMD.US,D,20191008,000000,182.5,184.5,177.5,180.25,28350.58,0
+TXMD.US,D,20191009,000000,182,185.25,179.75,184,21092.58,0
+TXMD.US,D,20191010,000000,185,197.87,185,193,38550.46,0
+TXMD.US,D,20191011,000000,195,199,192,192.25,33512.7,0
+TXMD.US,D,20191014,000000,192,200,190,196.5,30809.74,0
+TXMD.US,D,20191015,000000,196.5,200,192.25,195.75,34419.2,0
+TXMD.US,D,20191016,000000,196.5,198.25,180,184.5,61107.94,0
+TXMD.US,D,20191017,000000,188,194.75,184.5,187,55620.72,0
+TXMD.US,D,20191018,000000,185.5,190.5,182,183.25,48967.12,0
+TXMD.US,D,20191021,000000,185.5,193,181,190,33413.54,0
+TXMD.US,D,20191022,000000,190,191,184,188,25743.66,0
+TXMD.US,D,20191023,000000,187,190.5,181.98,184,44010.88,0
+TXMD.US,D,20191024,000000,150,160,142.525,143.5,198221.34,0
+TXMD.US,D,20191025,000000,133.5,149.5,122.5,142,471882.84,0
+TXMD.US,D,20191028,000000,143,147,140,142.5,83453.78,0
+TXMD.US,D,20191029,000000,143,146,140.5,145,75884.96,0
+TXMD.US,D,20191030,000000,147.5,147.5,130.5,134,113447.92,0
+TXMD.US,D,20191031,000000,132.5,134.5,128,133,53975.78,0
+TXMD.US,D,20191101,000000,133,143.5,131.5,143,67475.7,0
+TXMD.US,D,20191104,000000,143,147,140,140,50205.86,0
+TXMD.US,D,20191105,000000,140,141.5,130.5,135.5,69510.2,0
+TXMD.US,D,20191106,000000,134.5,139.5,130.5,131,66839.54,0
+TXMD.US,D,20191107,000000,142.5,146.5,133,141,86102.04,0
+TXMD.US,D,20191108,000000,140,146,136,142.5,72399.02,0
+TXMD.US,D,20191111,000000,144,148,140.5,142.5,40690.58,0
+TXMD.US,D,20191112,000000,142.5,144,136,136.5,44319.66,0
+TXMD.US,D,20191113,000000,135,138,133,134.5,149893.78,0
+TXMD.US,D,20191114,000000,135,138.5,130,137.5,46081.42,0
+TXMD.US,D,20191115,000000,138,139.5,132.75,137,38639.5,0
+TXMD.US,D,20191118,000000,136,138.25,131,131.5,41567.66,0
+TXMD.US,D,20191119,000000,130.5,133.5,124,129.5,89533.04,0
+TXMD.US,D,20191120,000000,128,136,128,133.5,76916.36,0
+TXMD.US,D,20191121,000000,134.5,134.5,129.5,132.5,44999.58,0
+TXMD.US,D,20191122,000000,133.5,138.5,132.5,137.5,43631.04,0
+TXMD.US,D,20191125,000000,136,141,127,128.5,83033.76,0
+TXMD.US,D,20191126,000000,129,130.5,124.5,127.5,67747.58,0
+TXMD.US,D,20191127,000000,128,130,124,125,53802.9,0
+TXMD.US,D,20191129,000000,124,127,122,125.5,28797.94,0
+TXMD.US,D,20191202,000000,128,128.5,120,121,78585.44,0
+TXMD.US,D,20191203,000000,119.5,122.475,114,118,59028.84,0
+TXMD.US,D,20191204,000000,118.5,123,117.5,121.5,46748.1,0
+TXMD.US,D,20191205,000000,122,124,118,119.5,42514.26,0
+TXMD.US,D,20191206,000000,120.5,124,120,121.5,45388.44,0
+TXMD.US,D,20191209,000000,120.5,123,117,121.25,48152.6,0
+TXMD.US,D,20191210,000000,121.5,127.75,117,120,77797.58,0
+TXMD.US,D,20191211,000000,119,123,117.5,118.5,43356.3,0
+TXMD.US,D,20191212,000000,115,121.5,115,118.5,71117.94,0
+TXMD.US,D,20191213,000000,119,122,114.5,115,76386.22,0
+TXMD.US,D,20191216,000000,116,129,115,128,87586.24,0
+TXMD.US,D,20191217,000000,129,131,122,125,89435.84,0
+TXMD.US,D,20191218,000000,124.5,125,112.5,115.75,144137.96,0
+TXMD.US,D,20191219,000000,118,118,112.5,116,110951.86,0
+TXMD.US,D,20191220,000000,115.5,116,109.5,114,191677.56,0
+TXMD.US,D,20191223,000000,113.5,123.5,112,119,94960.96,0
+TXMD.US,D,20191224,000000,119,125.5,119,122.5,49698.52,0
+TXMD.US,D,20191226,000000,122.5,128,121.575,123,61037.64,0
+TXMD.US,D,20191227,000000,122.5,124.5,118,120.5,89608.84,0
+TXMD.US,D,20191230,000000,120,124,115.5,119,84312.38,0
+TXMD.US,D,20191231,000000,119.5,121.5,118,121,68138.48,0
+TXMD.US,D,20200102,000000,121,122.5,116,122,82259.78,0
+TXMD.US,D,20200103,000000,121,122.5,115,115.5,56034.82,0
+TXMD.US,D,20200106,000000,117,118.5,112.5,117,54426.34,0
+TXMD.US,D,20200107,000000,117,119,113,113,45966.84,0
+TXMD.US,D,20200108,000000,116,117,112,115.5,82555.22,0
+TXMD.US,D,20200109,000000,116.5,116.5,112,115,40574.2,0
+TXMD.US,D,20200110,000000,114,118.5,112.5,117,33366.46,0
+TXMD.US,D,20200113,000000,116.5,118.5,112.5,118.5,41151.76,0
+TXMD.US,D,20200114,000000,118.5,123.5,117,122.5,78197.5,0
+TXMD.US,D,20200115,000000,123,134.5,122,127.5,120551.12,0
+TXMD.US,D,20200116,000000,129.5,131,118.25,119,106211.96,0
+TXMD.US,D,20200117,000000,120,122,115,115.5,55557.12,0
+TXMD.US,D,20200121,000000,116.5,145,116,140.5,217359.24,0
+TXMD.US,D,20200122,000000,141.5,146.5,132,135,90478.46,0
+TXMD.US,D,20200123,000000,133.5,133.5,126.5,128,59458.66,0
+TXMD.US,D,20200124,000000,126.5,129,121,124,57397.34,0
+TXMD.US,D,20200127,000000,120,127,119.5,125.5,40431.28,0
+TXMD.US,D,20200128,000000,126.5,132.78,124,126,50209.86,0
+TXMD.US,D,20200129,000000,126,127.25,122.5,122.5,31689.82,0
+TXMD.US,D,20200130,000000,122,123,117.5,118.5,37311.08,0
+TXMD.US,D,20200131,000000,117.5,122.5,111.5,112.5,67265.4,0
+TXMD.US,D,20200203,000000,113.5,118,110,112.75,75453.94,0
+TXMD.US,D,20200204,000000,114,116.5,112,115.5,65641.02,0
+TXMD.US,D,20200205,000000,120,128.5,117.5,128.5,118067.8,0
+TXMD.US,D,20200206,000000,129,129.5,119.5,121,53408.06,0
+TXMD.US,D,20200207,000000,121,123.5,115.5,117,42432.2,0
+TXMD.US,D,20200210,000000,116.5,122.5,115,122.5,41967.7,0
+TXMD.US,D,20200211,000000,124.5,131.5,123,129.5,76941.16,0
+TXMD.US,D,20200212,000000,130.5,134,124.5,125,49273.42,0
+TXMD.US,D,20200213,000000,126,128.5,121.5,122,35802.04,0
+TXMD.US,D,20200214,000000,122,124.5,120,124,25916.96,0
+TXMD.US,D,20200218,000000,125,127,119.5,121,31358.88,0
+TXMD.US,D,20200219,000000,119.5,122.5,113,120,113875.36,0
+TXMD.US,D,20200220,000000,124,124.985,98.5,107.5,323095.1,0
+TXMD.US,D,20200221,000000,107.5,108.5,101,103,89662.6,0
+TXMD.US,D,20200224,000000,101,102.5,93,95,165115.7,0
+TXMD.US,D,20200225,000000,96.5,98.5,91.5,92.5,97357.08,0
+TXMD.US,D,20200226,000000,95,95.5,87.5,89,87973,0
+TXMD.US,D,20200227,000000,87.5,90,81,83,93001.56,0
+TXMD.US,D,20200228,000000,80,85.5,79,84.5,83142.1,0
+TXMD.US,D,20200302,000000,85.5,87.5,77,81.5,77766.06,0
+TXMD.US,D,20200303,000000,84,89,79.5,81.5,69762.86,0
+TXMD.US,D,20200304,000000,83,99,83,93,107558.76,0
+TXMD.US,D,20200305,000000,90,94.5,87.5,90,60704.94,0
+TXMD.US,D,20200306,000000,87,91,82.5,84.5,107556.04,0
+TXMD.US,D,20200309,000000,80.5,82.5,72,76.5,77426.38,0
+TXMD.US,D,20200310,000000,80.5,84.5,75,80.5,55529.8,0
+TXMD.US,D,20200311,000000,78,79,72.25,76,45227.1,0
+TXMD.US,D,20200312,000000,68,73.5,67,68,122254.72,0
+TXMD.US,D,20200313,000000,68.5,74.5,57.5,74.5,93252.8,0
+TXMD.US,D,20200316,000000,65.5,68.5,59,63,93712.3,0
+TXMD.US,D,20200317,000000,64.5,65,56.62,63.5,146664.48,0
+TXMD.US,D,20200318,000000,58.5,61,47.5,50,111732.96,0
+TXMD.US,D,20200319,000000,49.5,53.5,47.5,53.5,74056.44,0
+TXMD.US,D,20200320,000000,54.5,55.5,48.75,50.5,107806.98,0
+TXMD.US,D,20200323,000000,50.5,52,44.93,48.755,122386.34,0
+TXMD.US,D,20200324,000000,51.5,60.64,51,59.5,97370.36,0
+TXMD.US,D,20200325,000000,60,66.5,54.5,63.5,118180.26,0
+TXMD.US,D,20200326,000000,62.5,66,60,64.5,69578.82,0
+TXMD.US,D,20200327,000000,59.5,61,52,54,84241.88,0
+TXMD.US,D,20200330,000000,56,56.25,49.76,53.5,61934.18,0
+TXMD.US,D,20200331,000000,51.5,54,51,53,47834.28,0
+TXMD.US,D,20200401,000000,49.5,51.5,47.5,49.85,58915.28,0
+TXMD.US,D,20200402,000000,51,51,48.95,49.96,43249.2,0
+TXMD.US,D,20200403,000000,49.74,50,45,45.98,66926.84,0
+TXMD.US,D,20200406,000000,48.475,48.76,45,46.305,54328.76,0
+TXMD.US,D,20200407,000000,46.44,47.75,44,44.695,90393.58,0
+TXMD.US,D,20200408,000000,45.705,48.5,44,48.5,61127.7,0
+TXMD.US,D,20200409,000000,49.5,53,48.135,51,65181.94,0
+TXMD.US,D,20200413,000000,51.5,52,44.9275,45.56,219883.26,0
+TXMD.US,D,20200414,000000,45.75,48,43,46.5,217069.48,0
+TXMD.US,D,20200415,000000,45,46.05,42.65,43.45,70325.3,0
+TXMD.US,D,20200416,000000,45,47,43.25,46.75,102453.3,0
+TXMD.US,D,20200417,000000,48.42,49.0005,45.63,47.715,50202.16,0
+TXMD.US,D,20200420,000000,47.5,50.5,45.5,47.27,61735.98,0
+TXMD.US,D,20200421,000000,46.5,47.5,45.05,45.595,47595.88,0
+TXMD.US,D,20200422,000000,46.5,47.25,45.2,45.66,36032.58,0
+TXMD.US,D,20200423,000000,46,46.6,45,46.245,41621.78,0
+TXMD.US,D,20200424,000000,46.625,46.625,45.05,46.085,35146.32,0
+TXMD.US,D,20200427,000000,46.5,49.85,46,48.8,58049.54,0
+TXMD.US,D,20200428,000000,49.515,52,49,49.435,49261.66,0
+TXMD.US,D,20200429,000000,57,92.01,53.75,88,517349.9,0
+TXMD.US,D,20200430,000000,110.5,112,75,79,524318.44,0
+TXMD.US,D,20200501,000000,76,79.5,66.5,69,163444.02,0
+TXMD.US,D,20200504,000000,73.5,83.995,70.5,74.5,182749.88,0
+TXMD.US,D,20200505,000000,79,79,68,69.25,132007.46,0
+TXMD.US,D,20200506,000000,70,70.5,62,64,111779.12,0
+TXMD.US,D,20200507,000000,63,68,62.5,65.5,68137.64,0
+TXMD.US,D,20200508,000000,67,69,63.5,63.5,75478.2,0
+TXMD.US,D,20200511,000000,65,67.5,63.5,65.5,80820.98,0
+TXMD.US,D,20200512,000000,67.5,67.5,62.5,62.5,71099.72,0
+TXMD.US,D,20200513,000000,63.5,65,56,59,86272.58,0
+TXMD.US,D,20200514,000000,59.5,59.5,52.5,56,62395.72,0
+TXMD.US,D,20200515,000000,58,61,56,58.5,50058.96,0
+TXMD.US,D,20200518,000000,59,60.325,57.5,59.5,69363.48,0
+TXMD.US,D,20200519,000000,58,59.495,55.5,55.5,69807.4,0
+TXMD.US,D,20200520,000000,58.5,58.5,56,56.5,59872.04,0
+TXMD.US,D,20200521,000000,58,60.5,56,59.5,93039.7,0
+TXMD.US,D,20200522,000000,62,66.5,60.5,62.5,178984.68,0
+TXMD.US,D,20200526,000000,66.5,67.5,61,61,104197.3,0
+TXMD.US,D,20200527,000000,61,62.5,57,59.5,86147.86,0
+TXMD.US,D,20200528,000000,60,60,58.5,58.5,55216.08,0
+TXMD.US,D,20200529,000000,59,59.5,55.5,56.5,76122.76,0
+TXMD.US,D,20200601,000000,57.5,62.5,56.5,59.5,117536.08,0
+TXMD.US,D,20200602,000000,61.5,62,56.5,57,93577.12,0
+TXMD.US,D,20200603,000000,58.5,58.505,56,56,106863.56,0
+TXMD.US,D,20200604,000000,56.5,57.5,56,56,66326.56,0
+TXMD.US,D,20200605,000000,58.5,61.5,56.5,59,140635.94,0
+TXMD.US,D,20200608,000000,62.5,84,61,74.5,423978.88,0
+TXMD.US,D,20200609,000000,74,75.5,68,70.5,160249.76,0
+TXMD.US,D,20200610,000000,73,74,65.5,67.5,90989.58,0
+TXMD.US,D,20200611,000000,68,71,61,61,150048.16,0
+TXMD.US,D,20200612,000000,65.5,68.5,61.5,68.5,142583.16,0
+TXMD.US,D,20200615,000000,65.5,69,62.585,65.5,115410.78,0
+TXMD.US,D,20200616,000000,68,68.5,64,65.25,80170.56,0
+TXMD.US,D,20200617,000000,66,66.5,62,62.25,75919.06,0
+TXMD.US,D,20200618,000000,61,63,59.5,60,89402.34,0
+TXMD.US,D,20200619,000000,61,62.5,59,59.5,142015.1,0
+TXMD.US,D,20200622,000000,61,61.5,57.5,59.5,80786.9,0
+TXMD.US,D,20200623,000000,59.845,63,58,62,82776.48,0
+TXMD.US,D,20200624,000000,61.5,62.5,57.5,58.5,52578.54,0
+TXMD.US,D,20200625,000000,60,65,58.5,65,67528.36,0
+TXMD.US,D,20200626,000000,63.5,64,60,60,117497.9,0
+TXMD.US,D,20200629,000000,62.5,62.5,58,59,61785.04,0
+TXMD.US,D,20200630,000000,60,62.5,58.5,62.5,58044.06,0
+TXMD.US,D,20200701,000000,62,66,60.5,65,79045.88,0
+TXMD.US,D,20200702,000000,67.5,72,66.5,69.5,143417.94,0
+TXMD.US,D,20200706,000000,70,73,67.5,73,89103.62,0
+TXMD.US,D,20200707,000000,72,78.5,70.25,76.5,141031.46,0
+TXMD.US,D,20200708,000000,77.5,83.5,76.5,79,118289.46,0
+TXMD.US,D,20200709,000000,79.5,81,72.5,73.5,83096.32,0
+TXMD.US,D,20200710,000000,73.5,76.5,70.5,75,53732.58,0
+TXMD.US,D,20200713,000000,75.5,79,73.5,75,76629.42,0
+TXMD.US,D,20200714,000000,76.5,77,69.5,74.5,96845.18,0
+TXMD.US,D,20200715,000000,79,86,78.5,82,203656,0
+TXMD.US,D,20200716,000000,83,84.5,77.5,83,76900.06,0
+TXMD.US,D,20200717,000000,82.5,92,81,90.75,139961.34,0
+TXMD.US,D,20200720,000000,91.5,95,88.5,93,94438.88,0
+TXMD.US,D,20200721,000000,95,121.5,94,112,324097.78,0
+TXMD.US,D,20200722,000000,114.5,117.5,98.5,99.5,193131.54,0
+TXMD.US,D,20200723,000000,104,106,94.5,99,104364.6,0
+TXMD.US,D,20200724,000000,96,106,89,104,127269.12,0
+TXMD.US,D,20200727,000000,105,105.88,93,99,110655.42,0
+TXMD.US,D,20200728,000000,98.5,98.5,93,93.5,50799.08,0
+TXMD.US,D,20200729,000000,93.5,102.25,91.495,98,71322.46,0
+TXMD.US,D,20200730,000000,95.5,98.5,93,97.5,41650.96,0
+TXMD.US,D,20200731,000000,96,97,88,92.5,108778.58,0
+TXMD.US,D,20200803,000000,95,95.5,88.5,95,72472.2,0
+TXMD.US,D,20200804,000000,94.5,95,90,93,53019.84,0
+TXMD.US,D,20200805,000000,92.5,104.5,90.5,102.5,119469.7,0
+TXMD.US,D,20200806,000000,89.5,92.5,79,80.5,273209.38,0
+TXMD.US,D,20200807,000000,84,86.5,81.5,83.5,99809.7,0
+TXMD.US,D,20200810,000000,82,83.12,77,78.5,140589.96,0
+TXMD.US,D,20200811,000000,79.5,82.5,77.5,77.5,69628.14,0
+TXMD.US,D,20200812,000000,79.5,82.5,75,79.5,83023.88,0
+TXMD.US,D,20200813,000000,79.5,79.625,77.5,77.5,30101.38,0
+TXMD.US,D,20200814,000000,79,84,78.5,83.5,75671.76,0
+TXMD.US,D,20200817,000000,84.5,87.5,82.5,86,77037.48,0
+TXMD.US,D,20200818,000000,86.5,87.5,83.5,84.5,42337.88,0
+TXMD.US,D,20200819,000000,85,87,84,85.5,33459.42,0
+TXMD.US,D,20200820,000000,85,85.5,83.09,84,32971.88,0
+TXMD.US,D,20200821,000000,82.5,83.5,76.5,77.5,57492.9,0
+TXMD.US,D,20200824,000000,79,79.5,76.5,78.5,35634.5,0
+TXMD.US,D,20200825,000000,80.5,80.84,76,78.5,35399.2,0
+TXMD.US,D,20200826,000000,78,78.1,73.75,74,50166.66,0
+TXMD.US,D,20200827,000000,74.5,74.5,70.75,72.5,40356.38,0
+TXMD.US,D,20200828,000000,74,79,73,74.5,64342.92,0
+TXMD.US,D,20200831,000000,74.5,75.755,70.5,73,40936.84,0
+TXMD.US,D,20200901,000000,73,73.48,67.5,68,59060.58,0
+TXMD.US,D,20200902,000000,69,73.76,68,72,48366.14,0
+TXMD.US,D,20200903,000000,72,76,69.5,70.5,79439.84,0
+TXMD.US,D,20200904,000000,70,71,65.5,70.5,54231.42,0
+TXMD.US,D,20200908,000000,69.5,69.5,65,66.5,45882.1,0
+TXMD.US,D,20200909,000000,67,69.25,65,67,43856.56,0
+TXMD.US,D,20200910,000000,68.5,70.495,67,67,34792.4,0
+TXMD.US,D,20200911,000000,67,68,65.5,67.5,38418,0
+TXMD.US,D,20200914,000000,67.5,70.5,67,70.5,33618.46,0
+TXMD.US,D,20200915,000000,70.5,70.995,66.5,67,34462.34,0
+TXMD.US,D,20200916,000000,68.5,69,66.5,67.5,39329.08,0
+TXMD.US,D,20200917,000000,67.5,71.5,67,70,44166.06,0
+TXMD.US,D,20200918,000000,72.5,74.5,70.5,72.5,63981.06,0
+TXMD.US,D,20200921,000000,69.5,72.5,68,70,64552.4,0
+TXMD.US,D,20200922,000000,71,73.5,70.5,73,36578.9,0
+TXMD.US,D,20200923,000000,74.5,75.495,68,68,67703.1,0
+TXMD.US,D,20200924,000000,67,69.5,65,65.5,50630.36,0
+TXMD.US,D,20200925,000000,70.785,74.5,69,70.5,89823.28,0
+TXMD.US,D,20200928,000000,72,74.5,71,73.75,44888.28,0
+TXMD.US,D,20200929,000000,72.5,81,72.005,80.5,77887.44,0
+TXMD.US,D,20200930,000000,80,84,77.5,79,60679.92,0
+TXMD.US,D,20201001,000000,81,83.875,79,82.5,53297.02,0
+TXMD.US,D,20201002,000000,76,81.5,75.5,79.5,35804.5,0
+TXMD.US,D,20201005,000000,79.5,83,79.5,81,46518.66,0
+TXMD.US,D,20201006,000000,80,85,79.5,80,55288,0
+TXMD.US,D,20201007,000000,82,85,81,84,47589.88,0
+TXMD.US,D,20201008,000000,84.5,90.5,84.5,88,60347.18,0
+TXMD.US,D,20201009,000000,91.5,92.5,81.5,82.5,94256.02,0
+TXMD.US,D,20201012,000000,83.5,85,77.25,83,48645.34,0
+TXMD.US,D,20201013,000000,81,85,80.5,83.5,28973.76,0
+TXMD.US,D,20201014,000000,84.365,84.5,80,80,26142.4,0
+TXMD.US,D,20201015,000000,79,81.5,78,81.5,22857.42,0
+TXMD.US,D,20201016,000000,79.5,83.5,79.5,82,30921.04,0
+TXMD.US,D,20201019,000000,82,83,80.5,80.5,33165.08,0
+TXMD.US,D,20201020,000000,81.5,81.755,79,81,24742.9,0
+TXMD.US,D,20201021,000000,80.5,81,78,78.5,36685.1,0
+TXMD.US,D,20201022,000000,78.5,79,75.5,76,45647.46,0
+TXMD.US,D,20201023,000000,76.5,76.5,72,74,42674.28,0
+TXMD.US,D,20201026,000000,72.5,74.495,68.5,72,69548.46,0
+TXMD.US,D,20201027,000000,72,72.165,69,69,27445.34,0
+TXMD.US,D,20201028,000000,67.5,68.15,62.5,66,62266.44,0
+TXMD.US,D,20201029,000000,67.5,67.5,63.5,66,43396.92,0
+TXMD.US,D,20201030,000000,66.5,67,60,61,79093.66,0
+TXMD.US,D,20201102,000000,62.5,64.5,61,63,32801.48,0
+TXMD.US,D,20201103,000000,64.5,68.5,63.5,67.5,46768.08,0
+TXMD.US,D,20201104,000000,69,72.25,65,67,41571.32,0
+TXMD.US,D,20201105,000000,67,67.9,64,65,46316.82,0
+TXMD.US,D,20201106,000000,65,65.5,60.5,61,77554.52,0
+TXMD.US,D,20201109,000000,70,79,66.5,76,166218.64,0
+TXMD.US,D,20201110,000000,65,74,62,67.5,203991.82,0
+TXMD.US,D,20201111,000000,68,70,66.5,68,38145.06,0
+TXMD.US,D,20201112,000000,68,68.5,62,63,121285.44,0
+TXMD.US,D,20201113,000000,64.5,65,61,61.5,84438.16,0
+TXMD.US,D,20201116,000000,64,65.905,60.5,61.5,153955.66,0
+TXMD.US,D,20201117,000000,62,64.5,61,63.5,62305.02,0
+TXMD.US,D,20201118,000000,64.5,66,63.5,65,145861.06,0
+TXMD.US,D,20201119,000000,63.5,65,61.5,65,67260.28,0
+TXMD.US,D,20201120,000000,63,64,62.5,63.5,51805.24,0
+TXMD.US,D,20201123,000000,64,66,63,64.5,96444.26,0
+TXMD.US,D,20201124,000000,66,68,65.5,67,73802.44,0
+TXMD.US,D,20201125,000000,67,67.025,64.5,67,32142.98,0
+TXMD.US,D,20201127,000000,67.5,70.5,67,68.5,41237.74,0
+TXMD.US,D,20201130,000000,68,69.5,65,67,102546.56,0
+TXMD.US,D,20201201,000000,67,67,65.5,66,40609.18,0
+TXMD.US,D,20201202,000000,66,67,65,66.5,46477.8,0
+TXMD.US,D,20201203,000000,65.5,67,64.5,65,54846.4,0
+TXMD.US,D,20201204,000000,66,66.5,64,66,63246.76,0
+TXMD.US,D,20201207,000000,66.5,66.5,63,63,92488.1,0
+TXMD.US,D,20201208,000000,63,64,60,60.5,276890.7,0
+TXMD.US,D,20201209,000000,61.69,62.25,57.5,58,290255.82,0
+TXMD.US,D,20201210,000000,58,62,58,60.5,225079.64,0
+TXMD.US,D,20201211,000000,61.5,64,60,60,144895.92,0
+TXMD.US,D,20201214,000000,61.5,62.5,57.5,57.5,159353.08,0
+TXMD.US,D,20201215,000000,59,61.5,57.5,61,120367.82,0
+TXMD.US,D,20201216,000000,61.5,61.5,59.5,60.5,77232.48,0
+TXMD.US,D,20201217,000000,60.5,61,59,59.5,272776.54,0
+TXMD.US,D,20201218,000000,61.5,61.5,59.5,61,181909.36,0
+TXMD.US,D,20201221,000000,60,61.5,59,61.5,69400.12,0
+TXMD.US,D,20201222,000000,61.5,61.5,59,59.5,101342.54,0
+TXMD.US,D,20201223,000000,59.5,60.5,59,60,87438.34,0
+TXMD.US,D,20201224,000000,60.5,60.5,59,59.5,40761.3,0
+TXMD.US,D,20201228,000000,61.095,61.5,60,61,103038.26,0
+TXMD.US,D,20201229,000000,61,61.5,57.5,59,131465.66,0
+TXMD.US,D,20201230,000000,58.5,60.5,58,60,89983.32,0
+TXMD.US,D,20201231,000000,59.5,60.5,58,60.5,89015.4,0
+TXMD.US,D,20210104,000000,59,62,59,62,77849.02,0
+TXMD.US,D,20210105,000000,62.5,67.5,62,66,171926.96,0
+TXMD.US,D,20210106,000000,66.5,67.5,63,64.5,95915.96,0
+TXMD.US,D,20210107,000000,64.5,67.5,64.5,67,87338.5,0
+TXMD.US,D,20210108,000000,66.5,67,65,66.5,55566.78,0
+TXMD.US,D,20210111,000000,65.5,74,65,71,204063.76,0
+TXMD.US,D,20210112,000000,72.89,72.99,66.5,68.5,91205.68,0
+TXMD.US,D,20210113,000000,70,72.5,68.5,71,142639.12,0
+TXMD.US,D,20210114,000000,71.5,72.5,68.5,72,97724.8,0
+TXMD.US,D,20210115,000000,71.5,73,69,69,105732.58,0
+TXMD.US,D,20210119,000000,71,71.025,68,71,87694.2,0
+TXMD.US,D,20210120,000000,70.5,79,70.05,71.5,175929.5,0
+TXMD.US,D,20210121,000000,75,76,71.5,72,109825.4,0
+TXMD.US,D,20210122,000000,72,77,71.5,75,120962.14,0
+TXMD.US,D,20210125,000000,78,85,75,80.5,247502.98,0
+TXMD.US,D,20210126,000000,81.5,82,76,76.5,139063.96,0
+TXMD.US,D,20210127,000000,78.085,88.5,73,79.5,423667.26,0
+TXMD.US,D,20210128,000000,81.5,90,76,79.5,398245.12,0
+TXMD.US,D,20210129,000000,80.5,88,80,82.5,296004.16,0
+TXMD.US,D,20210201,000000,87,95.5,85.5,87.5,358282.46,0
+TXMD.US,D,20210202,000000,94.5,94.5,84.5,87.5,254145.74,0
+TXMD.US,D,20210203,000000,89.5,90,83.5,84.5,217198.36,0
+TXMD.US,D,20210204,000000,86,94,83,90.5,297940.64,0
+TXMD.US,D,20210205,000000,94,99,91.5,95,335589.84,0
+TXMD.US,D,20210208,000000,111.85,117.5,102,111,893841.78,0
+TXMD.US,D,20210209,000000,118.5,137.5,118,127.5,725658.92,0
+TXMD.US,D,20210210,000000,129.505,132.5,105,108.5,902382.8,0
+TXMD.US,D,20210211,000000,98.5,100,91,96,1193344.02,0
+TXMD.US,D,20210212,000000,99.5,103,95,95.5,581527.26,0
+TXMD.US,D,20210216,000000,100.5,101.5,92,93,532828.58,0
+TXMD.US,D,20210217,000000,95.5,99.5,90.5,92.5,428183.7,0
+TXMD.US,D,20210218,000000,90,92,84,87.5,370250.26,0
+TXMD.US,D,20210219,000000,89.29,92,85.5,88.5,255828.28,0
+TXMD.US,D,20210222,000000,89.425,91,82.5,84.5,308465.98,0
+TXMD.US,D,20210223,000000,81,85,73,80.5,343532.54,0
+TXMD.US,D,20210224,000000,81.5,83.5,80,81.5,158300.3,0
+TXMD.US,D,20210225,000000,82.05,82.5,75,77,289848.66,0
+TXMD.US,D,20210226,000000,77.15,80,74,76,201036.26,0
+TXMD.US,D,20210301,000000,79.5,79.5,71,72.25,369104.14,0
+TXMD.US,D,20210302,000000,75,81,70,72.5,537958.84,0
+TXMD.US,D,20210303,000000,78.5,79,72,73,591737.26,0
+TXMD.US,D,20210304,000000,70,71,63,65,509805.98,0
+TXMD.US,D,20210305,000000,65.655,72,61.5,68.5,374151.02,0
+TXMD.US,D,20210308,000000,69.5,70.5,66.5,67.5,199440.12,0
+TXMD.US,D,20210309,000000,68,70.75,65,68,302090.5,0
+TXMD.US,D,20210310,000000,70,70,66,66.5,315733.06,0
+TXMD.US,D,20210311,000000,68,81.5,66.5,79.5,595803.16,0
+TXMD.US,D,20210312,000000,75.07,84,73,79.5,384400.22,0
+TXMD.US,D,20210315,000000,81,85,79.5,83,297420.12,0
+TXMD.US,D,20210316,000000,84.32,84.5,78,80.5,210763.86,0
+TXMD.US,D,20210317,000000,78.1,82.5,77.75,80,164440.24,0
+TXMD.US,D,20210318,000000,79,83,75,75,194659.36,0
+TXMD.US,D,20210319,000000,77.5,80,74,77,551326.78,0
+TXMD.US,D,20210322,000000,78.17,78.75,74.5,76,167971.46,0
+TXMD.US,D,20210323,000000,75.5,77,72.5,73,125392.76,0
+TXMD.US,D,20210324,000000,74.5,74.5,67,67.5,192866.1,0
+TXMD.US,D,20210325,000000,66.5,71,65.25,71,136446.86,0
+TXMD.US,D,20210326,000000,71.5,71.5,65.5,69,147016.02,0
+TXMD.US,D,20210329,000000,68.5,69.5,65,66.5,135473.64,0
+TXMD.US,D,20210330,000000,65.5,68,63,67,143848.72,0
+TXMD.US,D,20210331,000000,67.41,69.5,65.62,67,151893.32,0
+TXMD.US,D,20210401,000000,68,71,67,69.5,95209.22,0
+TXMD.US,D,20210405,000000,70,71.5,68.5,69,86908.04,0
+TXMD.US,D,20210406,000000,68.5,70,67,68,84216.66,0
+TXMD.US,D,20210407,000000,68.5,69,65,66,135222.46,0
+TXMD.US,D,20210408,000000,66.5,67.5,65,66,131396.68,0
+TXMD.US,D,20210409,000000,69.475,73.5,65,66,487533.48,0
+TXMD.US,D,20210412,000000,65,66,62.5,64,172012.7,0
+TXMD.US,D,20210413,000000,63,64.25,60.5,61.5,223505.6,0
+TXMD.US,D,20210414,000000,61,64,60.5,61,158929.38,0
+TXMD.US,D,20210415,000000,61,62.5,59.5,60.5,143202.66,0
+TXMD.US,D,20210416,000000,59.5,59.995,55,59.25,388193.26,0
+TXMD.US,D,20210419,000000,58.5,59.25,56,58,161315.9,0
+TXMD.US,D,20210420,000000,58,59,54.5,58.5,162710.78,0
+TXMD.US,D,20210421,000000,58.5,59,56.5,58.5,110001.46,0
+TXMD.US,D,20210422,000000,60,62,58,61.5,152503.6,0
+TXMD.US,D,20210423,000000,61.5,61.5,58,58.5,147751.52,0
+TXMD.US,D,20210426,000000,59,61.5,58,61,118589.04,0
+TXMD.US,D,20210427,000000,61.5,61.5,57.5,58,143663.06,0
+TXMD.US,D,20210428,000000,59,59,57,58,90107.06,0
+TXMD.US,D,20210429,000000,58.41,58.5,55,56,168544.62,0
+TXMD.US,D,20210430,000000,56.5,61,55.5,60.5,179558.88,0
+TXMD.US,D,20210503,000000,60,60.5,57,57.5,119275.06,0
+TXMD.US,D,20210504,000000,57,60,55.5,59.5,150219.94,0
+TXMD.US,D,20210505,000000,60.5,64.5,58.5,64,263356.3,0
+TXMD.US,D,20210506,000000,61.16,63.5,55,55.5,349322.38,0
+TXMD.US,D,20210507,000000,55.5,56,54,54.5,263880.42,0
+TXMD.US,D,20210510,000000,55,55.47,52.5,52.5,184479.98,0
+TXMD.US,D,20210511,000000,51,53.5,50,52,130897,0
+TXMD.US,D,20210512,000000,51,53.5,50.975,51,142203.22,0
+TXMD.US,D,20210513,000000,51.5,54,51,53,177259.22,0
+TXMD.US,D,20210514,000000,52,53,51,52.5,119193.88,0
+TXMD.US,D,20210517,000000,52.5,55,52.41,54.5,124320.08,0
+TXMD.US,D,20210518,000000,53.815,59.5,53,58,174805.38,0
+TXMD.US,D,20210519,000000,57,59,55.5,57.5,177504.12,0
+TXMD.US,D,20210520,000000,57,61.5,57,61.5,120060.3,0
+TXMD.US,D,20210521,000000,62,62.495,60,61.5,72377.84,0
+TXMD.US,D,20210524,000000,61,61.5,58,61,80451.16,0
+TXMD.US,D,20210525,000000,60,62.5,59,59,103501.76,0
+TXMD.US,D,20210526,000000,60,61.5,58,61.5,110078.3,0
+TXMD.US,D,20210527,000000,60,62.5,60,62.5,102149.6,0
+TXMD.US,D,20210528,000000,61,63.5,60,60.5,75826.08,0
+TXMD.US,D,20210601,000000,61.5,62.5,60,62.5,87127.28,0
+TXMD.US,D,20210602,000000,62,63,60.5,61.5,90720,0
+TXMD.US,D,20210603,000000,61.305,63.5,60,62.5,99844.86,0
+TXMD.US,D,20210604,000000,62,62.5,60.5,60.5,69687.2,0
+TXMD.US,D,20210607,000000,59.5,62.5,59.5,62,101085.34,0
+TXMD.US,D,20210608,000000,62.5,63,61.5,62.5,81082.68,0
+TXMD.US,D,20210609,000000,63,69.5,62.5,69.5,254563.22,0
+TXMD.US,D,20210610,000000,68.5,68.5,63,67,140243.5,0
+TXMD.US,D,20210611,000000,67,68.75,64,66,111722.34,0
+TXMD.US,D,20210614,000000,66,67,64.5,64.5,56917.38,0
+TXMD.US,D,20210615,000000,65,65.41,62.5,63,71304.82,0
+TXMD.US,D,20210616,000000,62,63,61,62.5,50706.2,0
+TXMD.US,D,20210617,000000,61.5,63,60,60.5,60000.4,0
+TXMD.US,D,20210618,000000,60,61.5,58.5,60,175212.4,0
+TXMD.US,D,20210621,000000,60,60,58,59.5,68084.04,0
+TXMD.US,D,20210622,000000,60,60.5,58.5,59.5,67817.46,0
+TXMD.US,D,20210623,000000,59,60.5,59,60,60896.86,0
+TXMD.US,D,20210624,000000,60.82,64.5,60.5,64.5,91844.6,0
+TXMD.US,D,20210625,000000,64,64,59.5,60,203532.26,0
+TXMD.US,D,20210628,000000,61,61.5,60,60.5,116474.28,0
+TXMD.US,D,20210629,000000,60,60.75,59.5,59.5,63976.12,0
+TXMD.US,D,20210630,000000,60,60.5,59,59.5,95392.54,0
+TXMD.US,D,20210701,000000,60,62.5,59.5,60.5,92473.96,0
+TXMD.US,D,20210702,000000,60.5,60.59,55,56,739265.66,0
+TXMD.US,D,20210706,000000,57.5,57.87,53.5,56,126612.88,0
+TXMD.US,D,20210707,000000,56.5,56.91,53.5,55.5,102490.44,0
+TXMD.US,D,20210708,000000,54.5,56.5,54.5,56,41982.92,0
+TXMD.US,D,20210709,000000,56.5,57.5,55.5,56,63625.02,0
+TXMD.US,D,20210712,000000,56,56.5,54.5,56.5,45711.52,0
+TXMD.US,D,20210713,000000,55.5,56.5,52.5,53.5,111443.5,0
+TXMD.US,D,20210714,000000,54,54,51,51,126977.02,0
+TXMD.US,D,20210715,000000,51.415,52.5,50,51.5,89086.4,0
+TXMD.US,D,20210716,000000,52,52,50,50,52864.46,0
+TXMD.US,D,20210719,000000,50,50.5,46.5,48.4,102997.86,0
+TXMD.US,D,20210720,000000,49,51,48.87,50,67558.04,0
+TXMD.US,D,20210721,000000,50,53,50,53,76844.14,0
+TXMD.US,D,20210722,000000,53,54,52.5,53,40223.14,0
+TXMD.US,D,20210723,000000,52,53,50.5,52,62009.64,0
+TXMD.US,D,20210726,000000,51.175,53,50,53,56671.1,0
+TXMD.US,D,20210727,000000,52,52,50.5,51,64060.94,0
+TXMD.US,D,20210728,000000,50.31,53,50,52.5,52654.82,0
+TXMD.US,D,20210729,000000,51.6,53,51.5,52,174077.76,0
+TXMD.US,D,20210730,000000,52.5,52.5,50,50,100841,0
+TXMD.US,D,20210802,000000,51,51,50,50.5,60899.2,0
+TXMD.US,D,20210803,000000,50,51,48.595,49,74429.18,0
+TXMD.US,D,20210804,000000,50.5,50.5,45.505,45.735,128627.1,0
+TXMD.US,D,20210805,000000,46.5,48.19,46.25,47.14,138335.46,0
+TXMD.US,D,20210806,000000,47.625,49,46.25,47.59,88223.94,0
+TXMD.US,D,20210809,000000,47.25,47.89,45.705,47.62,77645.38,0
+TXMD.US,D,20210810,000000,47.5,47.95,45.595,45.965,81486.28,0
+TXMD.US,D,20210811,000000,46,46.3,45,45.29,92929.14,0
+TXMD.US,D,20210812,000000,45.335,45.495,42.56,44.5,128959.66,0
+TXMD.US,D,20210813,000000,43.985,44.4,43,43.06,55757.16,0
+TXMD.US,D,20210816,000000,43.12,43.25,38.065,39.005,201739.46,0
+TXMD.US,D,20210817,000000,39.705,40,37.25,38.355,159501.5,0
+TXMD.US,D,20210818,000000,38.695,38.99,35.75,36,250744.14,0
+TXMD.US,D,20210819,000000,37,38.71,36.25,37.99,271252.86,0
+TXMD.US,D,20210820,000000,40.575,40.905,38.005,38.18,119082.58,0
+TXMD.US,D,20210823,000000,39.3,42.36,39.3,40.9,178191.42,0
+TXMD.US,D,20210824,000000,42.345,42.5,40.5,40.91,113685.86,0
+TXMD.US,D,20210825,000000,41.535,43.36,40.75,41.25,120626.74,0
+TXMD.US,D,20210826,000000,41.55,42,39.785,40.41,108091.4,0
+TXMD.US,D,20210827,000000,40.905,42.5,40.375,40.415,97275.2,0
+TXMD.US,D,20210830,000000,40.89,41.5,39.505,40.07,98335.52,0
+TXMD.US,D,20210831,000000,40.36,40.99,39.75,39.75,99911.34,0
+TXMD.US,D,20210901,000000,40.175,40.475,38.605,39.73,116863.68,0
+TXMD.US,D,20210902,000000,39.825,42.825,39.825,42.795,139321.64,0
+TXMD.US,D,20210903,000000,42.5,42.6075,39.65,39.75,96371.42,0
+TXMD.US,D,20210907,000000,40.47,40.84,38.25,38.49,122542.04,0
+TXMD.US,D,20210908,000000,38.55,39,37.745,38.64,90365.78,0
+TXMD.US,D,20210909,000000,38.755,39.4,38.64,38.645,68091.56,0
+TXMD.US,D,20210910,000000,38.68,39.405,38.5,38.5,64820.36,0
+TXMD.US,D,20210913,000000,38.795,39.42,37.5,38.96,60126.9,0
+TXMD.US,D,20210914,000000,39,39,35.555,36.36,173383.68,0
+TXMD.US,D,20210915,000000,36.17,37.275,36,36.17,127538.94,0
+TXMD.US,D,20210916,000000,35.98,36.12,34,35.465,141811.44,0
+TXMD.US,D,20210917,000000,35.535,35.96,34.5,34.76,254875.8,0
+TXMD.US,D,20210920,000000,34.305,34.5,33.57,33.58,96671.92,0
+TXMD.US,D,20210921,000000,33.7,36,33.5,35.645,151437.62,0
+TXMD.US,D,20210922,000000,35.16,35.99,34.25,35.215,114248.56,0
+TXMD.US,D,20210923,000000,35.18,36.305,34.5,35.8,107042.62,0
+TXMD.US,D,20210924,000000,35.825,36.945,35.75,36,75097.94,0
+TXMD.US,D,20210927,000000,36.5,38,35.505,37.345,83568.82,0
+TXMD.US,D,20210928,000000,37,38.745,36,37.63,102075.14,0
+TXMD.US,D,20210929,000000,37.36,37.93,36.5,36.61,34660.04,0
+TXMD.US,D,20210930,000000,36.5,38,36,37.07,98799.36,0
+TXMD.US,D,20211001,000000,37.07,38,36.5,36.855,40553.22,0
+TXMD.US,D,20211004,000000,36.7,37.925,35.28,35.455,61616.58,0
+TXMD.US,D,20211005,000000,35.52,37.49,34.555,36.85,107099.86,0
+TXMD.US,D,20211006,000000,36.255,36.895,34.575,34.845,67437.1,0
+TXMD.US,D,20211007,000000,35,35.665,34.49,35.375,54928.06,0
+TXMD.US,D,20211008,000000,35,35.25,34.5,34.5,40830.9,0
+TXMD.US,D,20211011,000000,34.745,35.24,34.455,34.535,27811.46,0
+TXMD.US,D,20211012,000000,34.605,36.25,34.605,36.125,58568.46,0
+TXMD.US,D,20211013,000000,35.75,37.5,35.5,37.37,70748.38,0
+TXMD.US,D,20211014,000000,37.5,38,36.5,37.205,54459.56,0
+TXMD.US,D,20211015,000000,38,38,35.98,36.035,61111.66,0
+TXMD.US,D,20211018,000000,36.19,37.31,36,36.885,39992.7,0
+TXMD.US,D,20211019,000000,36.91,39.14,36.75,39,95109.8,0
+TXMD.US,D,20211020,000000,39.005,40.755,38.5,39.505,61210.72,0
+TXMD.US,D,20211021,000000,39.5,40.9,39.03,39.39,44843.76,0
+TXMD.US,D,20211022,000000,38.835,39,37.4,38.34,88820.48,0
+TXMD.US,D,20211025,000000,38.5,39,37.655,38.195,41608.46,0
+TXMD.US,D,20211026,000000,38,38.975,37,38.495,44549.8,0
+TXMD.US,D,20211027,000000,38,38.495,37,37.01,32890.1,0
+TXMD.US,D,20211028,000000,36.3,38.24,36,38.135,49825.24,0
+TXMD.US,D,20211029,000000,36.54,37.75,36.15,36.4,46407.02,0
+TXMD.US,D,20211101,000000,36,39,35.56,37.925,55366.32,0
+TXMD.US,D,20211102,000000,38,38.425,37.25,37.495,30667.96,0
+TXMD.US,D,20211103,000000,38.19,39.705,37.505,38.455,41485.08,0
+TXMD.US,D,20211104,000000,38.2,39,38,38.205,25870.88,0
+TXMD.US,D,20211105,000000,39,39.21,37.425,38.01,37998.28,0
+TXMD.US,D,20211108,000000,37.82,38.28,36.805,37.31,53968.12,0
+TXMD.US,D,20211109,000000,36.95,38.25,36.025,37.645,57000.32,0
+TXMD.US,D,20211110,000000,36.5,37.495,35.75,35.8,51642.46,0
+TXMD.US,D,20211111,000000,35.375,35.55,31.56,33,245565.2,0
+TXMD.US,D,20211112,000000,32.5,33.5,30.535,31.46,133798.84,0
+TXMD.US,D,20211115,000000,31.5,31.75,30,30.625,143235.8,0
+TXMD.US,D,20211116,000000,30.995,30.995,29,29.4,114647.78,0
+TXMD.US,D,20211117,000000,29.51,30.5,28.5,28.725,116651.04,0
+TXMD.US,D,20211118,000000,28.5,29.4,27.5,29.2,157319.78,0
+TXMD.US,D,20211119,000000,29.125,29.5,28.05,28.41,111110.66,0
+TXMD.US,D,20211122,000000,29,31,29,29.57,117143.38,0
+TXMD.US,D,20211123,000000,29.805,30,28.125,28.875,63043.2,0
+TXMD.US,D,20211124,000000,29,30.5,28.2,30.18,51986.74,0
+TXMD.US,D,20211126,000000,29.95,29.95,28.125,28.915,54991.94,0
+TXMD.US,D,20211129,000000,28.555,28.985,27.65,28.47,85381.92,0
+TXMD.US,D,20211130,000000,27.68,28.2,24.075,24.75,419360.74,0
+TXMD.US,D,20211201,000000,25.55,26,22.575,22.87,172044.26,0
+TXMD.US,D,20211202,000000,23,25.46,21.935,24.995,123113.3,0
+TXMD.US,D,20211203,000000,25,25,22.84,23.11,83225.72,0
+TXMD.US,D,20211206,000000,22.9,23,18.6,18.955,298454.18,0
+TXMD.US,D,20211207,000000,20,22.85,19.5,22.065,204927.32,0
+TXMD.US,D,20211208,000000,22,23.6,21.565,23.13,86685.9,0
+TXMD.US,D,20211209,000000,24.3,26.5,23.05,23.32,141792.4,0
+TXMD.US,D,20211210,000000,23.205,24.2,22.225,22.55,94276.9,0
+TXMD.US,D,20211213,000000,20.595,20.85,18.405,19.955,242248.06,0
+TXMD.US,D,20211214,000000,20.475,20.5,19.5,19.505,100548.8,0
+TXMD.US,D,20211215,000000,19.27,20.5,19.13,20.31,120634.42,0
+TXMD.US,D,20211216,000000,20.3,20.35,19.75,19.985,66721.36,0
+TXMD.US,D,20211217,000000,19.92,20.995,19.6,20.995,141682.58,0
+TXMD.US,D,20211220,000000,20.06,20.75,19.4,20.58,95840.72,0
+TXMD.US,D,20211221,000000,20.245,22,20.245,20.995,68761.16,0
+TXMD.US,D,20211222,000000,20.5,21.195,20.03,20.7,56326.88,0
+TXMD.US,D,20211223,000000,20.285,20.7,19.925,20.255,71224.6,0
+TXMD.US,D,20211227,000000,20.275,20.275,19.255,20,116808.74,0
+TXMD.US,D,20211228,000000,19,20.5,19,19.905,109847.56,0
+TXMD.US,D,20211229,000000,19.51,19.75,18.3,18.415,119793.62,0
+TXMD.US,D,20211230,000000,18.31,19.72,18,18.435,142048.08,0
+TXMD.US,D,20211231,000000,18.5,18.875,17.575,17.775,152864.7,0
+TXMD.US,D,20220103,000000,18.375,20,18.375,19.68,94290.24,0
+TXMD.US,D,20220104,000000,22,30.5,21.5,21.88,1256481.22,0
+TXMD.US,D,20220105,000000,22.5,23,19.695,20.07,171521.2,0
+TXMD.US,D,20220106,000000,20,20.83,19.02,19.845,83211.82,0
+TXMD.US,D,20220107,000000,19.37,19.935,19,19.14,74611.78,0
+TXMD.US,D,20220110,000000,19.3,19.3,17.875,18.3,86262.2,0
+TXMD.US,D,20220111,000000,18.1,18.435,17.5,18.125,82615.38,0
+TXMD.US,D,20220112,000000,18.7,18.75,17.75,17.9,66338.22,0
+TXMD.US,D,20220113,000000,17.9,18.345,17.025,17.095,82614.72,0
+TXMD.US,D,20220114,000000,17.26,17.69,16.5,17.26,64884.38,0
+TXMD.US,D,20220118,000000,17.025,17.275,16.35,16.76,72708.96,0
+TXMD.US,D,20220119,000000,16.725,17.745,15.75,17.5,104337.38,0
+TXMD.US,D,20220120,000000,17.645,19.2,17,17,111598.44,0
+TXMD.US,D,20220121,000000,16.795,17,15.5,15.675,83140.96,0
+TXMD.US,D,20220124,000000,15.94,16.31,13.6025,15.25,261226.78,0
+TXMD.US,D,20220125,000000,15.85,16,15.12,15.5,51307.64,0
+TXMD.US,D,20220126,000000,16,16,14.14,14.21,93429.92,0
+TXMD.US,D,20220127,000000,14.5,14.965,13.525,13.71,68930.68,0
+TXMD.US,D,20220128,000000,14.225,14.445,13.04,14.175,127197.86,0
+TXMD.US,D,20220131,000000,14.025,15.5,14.025,15.175,89015.66,0
+TXMD.US,D,20220201,000000,15.49,16.34,15,15.5,78408.02,0
+TXMD.US,D,20220202,000000,15.81,15.81,14.25,14.25,93868.88,0
+TXMD.US,D,20220203,000000,14.08,14.67,12.81,13.005,175198.56,0
+TXMD.US,D,20220204,000000,13.8,13.85,13,13.505,137547.8,0
+TXMD.US,D,20220207,000000,13.75,13.945,13.175,13.395,91088.32,0
+TXMD.US,D,20220208,000000,12.79,13.445,12.79,13.15,60320.38,0
+TXMD.US,D,20220209,000000,13.5,14.09,13.15,13.755,133875.04,0
+TXMD.US,D,20220210,000000,13.535,13.945,12.925,12.97,133740.62,0
+TXMD.US,D,20220211,000000,13.49,13.745,12.25,12.4,146197.22,0
+TXMD.US,D,20220214,000000,12.555,12.85,11.875,12.21,80416.52,0
+TXMD.US,D,20220215,000000,11.88,13.35,11.88,13.125,73362.88,0
+TXMD.US,D,20220216,000000,13.075,13.36,12.35,13.095,73595.3,0
+TXMD.US,D,20220217,000000,12.555,12.975,12,12,61542.28,0
+TXMD.US,D,20220218,000000,12,12.245,11.75,12.05,71131.06,0
+TXMD.US,D,20220222,000000,11.55,12.24,10.84,10.845,126247.84,0
+TXMD.US,D,20220223,000000,10.9,11.495,10.5,10.61,118928.5,0
+TXMD.US,D,20220224,000000,10,10.465,9,10.22,239284.98,0
+TXMD.US,D,20220225,000000,10.605,11.4,10,11.045,268392.26,0
+TXMD.US,D,20220228,000000,11.25,12.495,10.925,11.96,125978.08,0
+TXMD.US,D,20220301,000000,11.96,12.235,11.0035,11.28,82093.5,0
+TXMD.US,D,20220302,000000,11.5,11.75,11.005,11.07,78984.8,0
+TXMD.US,D,20220303,000000,11.07,11.4,10.755,11.005,72429.46,0
+TXMD.US,D,20220304,000000,10.97,11.14,10.35,10.51,69311.24,0
+TXMD.US,D,20220307,000000,16.065,18.2,13.85,15.035,964271.74,0
+TXMD.US,D,20220308,000000,14.715,15.745,13.75,14.095,144848.9,0
+TXMD.US,D,20220309,000000,14.755,20.85,14.585,20,509895.02,0
+TXMD.US,D,20220310,000000,15.515,16,13.25,14.5,378583.16,0
+TXMD.US,D,20220311,000000,14.5,14.91,13.505,14.5,123782.08,0
+TXMD.US,D,20220314,000000,14,14.075,13.005,13.315,142181.82,0
+TXMD.US,D,20220315,000000,13.75,17.045,13.15,16.275,219636.26,0
+TXMD.US,D,20220316,000000,16.275,18.405,15.08,18.25,245222.46,0
+TXMD.US,D,20220317,000000,17.95,20.65,17.95,19.375,193121.74,0
+TXMD.US,D,20220318,000000,19.375,22,18.5,20.6,226614.66,0
+TXMD.US,D,20220321,000000,20.535,20.75,19.5,19.765,71410.98,0
+TXMD.US,D,20220322,000000,19.5,20.365,19.25,20.005,60525.66,0
+TXMD.US,D,20220323,000000,19.775,23,19.505,21.78,161288.64,0
+TXMD.US,D,20220324,000000,21,21.45,19.9,20.515,76780.46,0
+TXMD.US,D,20220325,000000,20.685,20.925,19.5,20.025,56978.56,0
+TXMD.US,D,20220328,000000,20.5,21,18.585,20.495,58476.26,0
+TXMD.US,D,20220329,000000,20,21,19.75,20.67,52176.28,0
+TXMD.US,D,20220330,000000,20.65,20.89,19.55,19.61,50588.84,0
+TXMD.US,D,20220331,000000,20,20.13,18.55,19,56460.26,0
+TXMD.US,D,20220401,000000,18.635,18.875,17.6,18.875,78888.8,0
+TXMD.US,D,20220404,000000,18.975,19.95,18.25,18.745,49955.72,0
+TXMD.US,D,20220405,000000,19.14,19.5,17.85,18.21,124520.46,0
+TXMD.US,D,20220406,000000,18.615,18.615,16.68,17.435,175269.06,0
+TXMD.US,D,20220407,000000,17.485,17.985,16.695,17.065,120493.94,0
+TXMD.US,D,20220408,000000,16.69,17.25,16.25,16.72,122314.66,0
+TXMD.US,D,20220411,000000,16.19,17.06,15.5,15.845,119741.94,0
+TXMD.US,D,20220412,000000,15.625,15.835,14.57,14.765,153469.7,0
+TXMD.US,D,20220413,000000,15.02,15.74,14.55,15.08,146973.5,0
+TXMD.US,D,20220414,000000,15.165,15.3,14.22,14.505,59599.76,0
+TXMD.US,D,20220418,000000,14.995,14.995,13.05,14.21,172403.02,0
+TXMD.US,D,20220419,000000,13.1,14.41,13,13.255,186055.08,0
+TXMD.US,D,20220420,000000,13.5,13.75,12.625,13.13,152190.94,0
+TXMD.US,D,20220421,000000,13.11,13.92,12,12.21,209389.12,0
+TXMD.US,D,20220422,000000,12.145,12.21,11.125,11.13,130287.92,0
+TXMD.US,D,20220425,000000,11.5,11.95,10.85,11.79,107690.76,0
+TXMD.US,D,20220426,000000,11.47,11.99,11,11.215,112736.26,0
+TXMD.US,D,20220427,000000,11.09,11.35,10.55,10.8,126792.72,0
+TXMD.US,D,20220428,000000,11,11.125,9.505,10.67,179695.76,0
+TXMD.US,D,20220429,000000,10.39,10.675,10.03,10.085,88059.54,0
+TXMD.US,D,20220502,000000,10.25,10.25,9.05,9.275,215466.02,0
+TXMD.US,D,20220503,000000,9.625,9.865,9.035,9.35,143288.62,0
+TXMD.US,D,20220504,000000,9.5,9.5,9,9.165,217967.76,0
+TXMD.US,D,20220505,000000,9.21,9.21,8.51,8.635,209778.12,0
+TXMD.US,D,20220506,000000,8.8,8.82,7.515,7.665,244138.08,0
+TXMD.US,D,20220509,000000,6.55,6.55,4.11,4.84,1689226,0
+TXMD.US,D,20220510,000000,4.58,5.035,3.7277,4.6,1283790,0
+TXMD.US,D,20220511,000000,4.15,4.64,3.45,3.46,1131098,0
+TXMD.US,D,20220512,000000,3.12,3.78,2.86,2.98,1225085,0
+TXMD.US,D,20220513,000000,3.18,3.3595,2.97,3.07,791554,0
+TXMD.US,D,20220516,000000,3.13,3.38,2.9802,3.14,766778,0
+TXMD.US,D,20220517,000000,3.15,3.15,2.555,2.7,883512,0
+TXMD.US,D,20220518,000000,2.73,2.73,2.37,2.43,562445,0
+TXMD.US,D,20220519,000000,2.38,2.39,2.21,2.27,432892,0
+TXMD.US,D,20220520,000000,2.262,3.35,2.24,3.1,22132203,0
+TXMD.US,D,20220523,000000,3,3.0516,2.5,2.56,1770856,0
+TXMD.US,D,20220524,000000,2.37,2.4,2.05,2.15,1545147,0
+TXMD.US,D,20220525,000000,2.15,2.3,2.1124,2.18,578978,0
+TXMD.US,D,20220526,000000,2.18,2.18,1.99,2.07,585275,0
+TXMD.US,D,20220527,000000,2.11,2.23,2.02,2.14,600060,0
+TXMD.US,D,20220531,000000,9.54,9.99,9.12,9.93,7452960,0
+TXMD.US,D,20220601,000000,9.91,9.97,9.65,9.94,3194892,0
+TXMD.US,D,20220602,000000,9.89,9.96,9.83,9.96,1793543,0
+TXMD.US,D,20220603,000000,9.89,9.95,9.865,9.93,1012377,0
+TXMD.US,D,20220606,000000,9.86,9.975,9.85,9.97,879660,0
+TXMD.US,D,20220607,000000,9.89,10.03,9.89,9.93,714638,0
+TXMD.US,D,20220608,000000,9.91,9.97,9.88,9.92,848990,0
+TXMD.US,D,20220609,000000,9.91,10.07,9.87,9.91,1073864,0
+TXMD.US,D,20220610,000000,9.91,9.98,9.89,9.95,723313,0
+TXMD.US,D,20220613,000000,9.9,10.17,9.8,9.97,1268052,0
+TXMD.US,D,20220614,000000,9.94,10.12,9.9,9.91,1137602,0
+TXMD.US,D,20220615,000000,9.92,10.09,9.82,9.92,1607968,0
+TXMD.US,D,20220616,000000,9.91,10.02,9.84,9.97,1408222,0
+TXMD.US,D,20220617,000000,9.92,10.07,9.85,9.88,1519033,0
+TXMD.US,D,20220621,000000,9.94,10,9.875,9.89,935244,0
+TXMD.US,D,20220622,000000,9.9,10.022,9.88,9.9,1289410,0
+TXMD.US,D,20220623,000000,9.93,9.99,9.92,9.96,710404,0
+TXMD.US,D,20220624,000000,9.94,10.05,9.89,9.9,2239456,0
+TXMD.US,D,20220627,000000,9.94,9.97,9.91,9.92,611567,0
+TXMD.US,D,20220628,000000,9.94,9.9926,9.92,9.92,503383,0
+TXMD.US,D,20220629,000000,9.94,9.98,9.92,9.93,635635,0
+TXMD.US,D,20220630,000000,9.93,9.975,9.93,9.95,642939,0
+TXMD.US,D,20220701,000000,9.99,9.99,9.94,9.96,572673,0
+TXMD.US,D,20220705,000000,9.95,10,9.945,10,680874,0
+TXMD.US,D,20220706,000000,9.44,9.89,9.19,9.79,2177267,0
+TXMD.US,D,20220707,000000,9.88,9.98,9.845,9.91,666890,0
+TXMD.US,D,20220708,000000,9.89,9.9,9.36,9.48,724820,0
+TXMD.US,D,20220711,000000,9.44,9.5,7.61,7.61,1415923,0
+TXMD.US,D,20220712,000000,7.84,8.93,7.45,8.27,1662834,0
+TXMD.US,D,20220713,000000,4.44,5.65,4.03,5.33,3837342,0
+TXMD.US,D,20220714,000000,4.62,5.74,4.505,5.28,1724423,0
+TXMD.US,D,20220715,000000,5.24,5.96,5.0301,5.94,612854,0
+TXMD.US,D,20220718,000000,5.76,6.18,5.56,5.81,636792,0
+TXMD.US,D,20220719,000000,5.71,7.11,5.71,6.5,1152130,0
+TXMD.US,D,20220720,000000,6.54,7.23,6.44,6.54,557611,0
+TXMD.US,D,20220721,000000,6.54,6.6583,6.02,6.22,404457,0
+TXMD.US,D,20220722,000000,6.14,6.24,5.51,5.57,573664,0
+TXMD.US,D,20220725,000000,5.23,5.34,4.98,5.19,371196,0
+TXMD.US,D,20220726,000000,5.04,5.24,4.76,4.84,335584,0
+TXMD.US,D,20220727,000000,4.85,5.31,4.71,4.72,416486,0
+TXMD.US,D,20220728,000000,4.7,6.13,4.52,6,579152,0
+TXMD.US,D,20220729,000000,5.94,6.33,5.54,6.23,311640,0
+TXMD.US,D,20220801,000000,6.809,9.61,6.8,8.51,6440920,0
+TXMD.US,D,20220802,000000,8.11,9.49,7.89,9.45,648273,0
+TXMD.US,D,20220803,000000,9.485,9.8388,8.51,8.88,532427,0
+TXMD.US,D,20220804,000000,8.78,9.2999,8.385,8.9,206758,0
+TXMD.US,D,20220805,000000,8.76,9.39,8.61,9.29,170703,0
+TXMD.US,D,20220808,000000,9.24,9.85,9.18,9.24,250979,0
+TXMD.US,D,20220809,000000,9.11,9.23,8.75,8.86,107151,0
+TXMD.US,D,20220810,000000,8.86,9.4,8.8,9.15,107179,0
+TXMD.US,D,20220811,000000,9.18,9.43,8.94,9.05,78145,0
+TXMD.US,D,20220812,000000,9.15,9.31,8.79,9.21,81893,0
+TXMD.US,D,20220815,000000,10.5,11.69,9.16,9.24,2673671,0
+TXMD.US,D,20220816,000000,9.19,9.76,9.19,9.59,370901,0
+TXMD.US,D,20220817,000000,9.36,10.33,9.13,10.2,329802,0
+TXMD.US,D,20220818,000000,9.96,10.32,9.96,10.22,114547,0
+TXMD.US,D,20220819,000000,10.12,10.31,9.87,9.99,171438,0
+TXMD.US,D,20220822,000000,9.65,9.91,9.49,9.59,133252,0
+TXMD.US,D,20220823,000000,9.51,10.47,9.51,10.4,184967,0
+TXMD.US,D,20220824,000000,10.35,10.46,9.3,9.45,142863,0
+TXMD.US,D,20220825,000000,9.47,9.77,9.35,9.5,89008,0
+TXMD.US,D,20220826,000000,9.41,9.52,8.94,9.13,80145,0
+TXMD.US,D,20220829,000000,9.13,9.9,8.9392,9.76,82244,0
+TXMD.US,D,20220830,000000,9.84,9.89,9.42,9.89,51227,0
+TXMD.US,D,20220831,000000,9.89,10.12,9.71,9.91,94123,0
+TXMD.US,D,20220901,000000,9.79,9.98,9.4,9.86,104204,0
+TXMD.US,D,20220902,000000,9.93,10.18,9.751,10.18,89742,0
+TXMD.US,D,20220906,000000,10.16,10.16,8.01,8.1,377393,0
+TXMD.US,D,20220907,000000,8.28,8.41,8.01,8.09,77349,0
+TXMD.US,D,20220908,000000,7.95,8.28,7.65,8.08,123798,0
+TXMD.US,D,20220909,000000,8.06,8.678,8.06,8.47,51526,0
+TXMD.US,D,20220912,000000,8.47,9.03,8.415,8.94,78236,0
+TXMD.US,D,20220913,000000,8.93,8.93,8.04,8.19,96911,0
+TXMD.US,D,20220914,000000,8.12,8.67,8.12,8.55,44369,0
+TXMD.US,D,20220915,000000,8.37,8.53,7.78,7.8,96610,0
+TXMD.US,D,20220916,000000,7.75,8.19,7.55,7.98,133527,0
+TXMD.US,D,20220919,000000,7.99,7.99,7.01,7.06,121010,0
+TXMD.US,D,20220920,000000,6.87,7.06,6.81,6.83,78632,0
+TXMD.US,D,20220921,000000,6.81,7.18,6.58,6.72,133940,0
+TXMD.US,D,20220922,000000,6.72,6.72,6.15,6.35,138756,0
+TXMD.US,D,20220923,000000,6.2,6.4076,6.1138,6.22,88619,0
+TXMD.US,D,20220926,000000,6.12,7.3,6.12,6.97,88124,0
+TXMD.US,D,20220927,000000,7.49,7.51,6.82,6.89,100815,0
+TXMD.US,D,20220928,000000,6.9,7.4317,6.9,7.02,62526,0
+TXMD.US,D,20220929,000000,7.02,7.0396,6.62,6.73,39875,0
+TXMD.US,D,20220930,000000,6.73,6.853,6.59,6.64,38256,0
+TXMD.US,D,20221003,000000,6.55,6.61,6.01,6.14,128063,0
+TXMD.US,D,20221004,000000,6.36,6.98,6.35,6.94,56816,0
+TXMD.US,D,20221005,000000,6.83,6.99,6.59,6.67,46277,0
+TXMD.US,D,20221006,000000,6.74,6.8686,6.29,6.61,51161,0
+TXMD.US,D,20221007,000000,6.43,6.63,6.35,6.35,23787,0
+TXMD.US,D,20221010,000000,6.45,6.66,6.13,6.22,42971,0
+TXMD.US,D,20221011,000000,6.16,6.46,5.95,6.16,27696,0
+TXMD.US,D,20221012,000000,6.12,6.31,6,6.12,19644,0
+TXMD.US,D,20221013,000000,6,6.355,6,6.28,24107,0
+TXMD.US,D,20221014,000000,6.43,6.57,6.3289,6.44,17982,0
+TXMD.US,D,20221017,000000,6.45,6.9,6.45,6.68,44835,0
+TXMD.US,D,20221018,000000,6.74,7.2965,6.62,7.22,69816,0
+TXMD.US,D,20221019,000000,7,7.49,7,7.26,62750,0
+TXMD.US,D,20221020,000000,7.09,7.5299,6.5501,6.67,61137,0
+TXMD.US,D,20221021,000000,6.59,6.81,6.16,6.37,55333,0
+TXMD.US,D,20221024,000000,6.32,6.6,6.01,6.15,41324,0
+TXMD.US,D,20221025,000000,6.1,6.35,6.07,6.28,45505,0
+TXMD.US,D,20221026,000000,6.21,6.45,6.2,6.21,30828,0
+TXMD.US,D,20221027,000000,6.22,6.23,5.9,5.945,99559,0
+TXMD.US,D,20221028,000000,5.91,6.05,5.65,5.96,85894,0
+TXMD.US,D,20221031,000000,5.91,6.34,5.8639,6.33,57288,0
+TXMD.US,D,20221101,000000,6.43,6.46,5.86,5.93,47612,0
+TXMD.US,D,20221102,000000,5.85,5.88,5.4,5.46,69304,0
+TXMD.US,D,20221103,000000,5.4,5.61,5.3,5.42,34338,0
+TXMD.US,D,20221104,000000,5.5,5.5,5.12,5.28,29325,0
+TXMD.US,D,20221107,000000,5.36,5.48,5.19,5.34,33406,0
+TXMD.US,D,20221108,000000,5.36,5.39,5.17,5.26,27576,0
+TXMD.US,D,20221109,000000,5.14,5.34,5.14,5.3,21093,0
+TXMD.US,D,20221110,000000,5.35,6.23,5.35,6.17,66967,0
+TXMD.US,D,20221111,000000,6.09,6.98,5.9201,6.98,68215,0
+TXMD.US,D,20221114,000000,6.81,6.81,6.35,6.46,64722,0
+TXMD.US,D,20221115,000000,5.85,6.1441,5.81,5.93,126463,0
+TXMD.US,D,20221116,000000,5.82,5.9301,5.46,5.46,25878,0
+TXMD.US,D,20221117,000000,5.4,5.41,4.9,5.32,136921,0
+TXMD.US,D,20221118,000000,5.17,5.2299,5.02,5.04,41111,0
+TXMD.US,D,20221121,000000,5.04,5.1,4.46,4.56,57011,0
+TXMD.US,D,20221122,000000,4.46,4.68,4.44,4.45,40745,0
+TXMD.US,D,20221123,000000,4.35,4.61,4.14,4.21,71775,0
+TXMD.US,D,20221125,000000,4.25,4.62,4.25,4.46,36956,0
+TXMD.US,D,20221128,000000,4.37,4.45,4.2,4.23,97092,0
+TXMD.US,D,20221129,000000,4.25,4.9162,4.25,4.8,45554,0
+TXMD.US,D,20221130,000000,4.87,4.87,4.45,4.58,139508,0
+TXMD.US,D,20221201,000000,4.56,4.6,4.2915,4.37,47072,0
+TXMD.US,D,20221202,000000,4.27,4.48,4.27,4.45,27091,0
+TXMD.US,D,20221205,000000,4.55,6.07,4.48,5.12,3480676,0
+TXMD.US,D,20221206,000000,4.95,5.45,4.6,5.4,280278,0
+TXMD.US,D,20221207,000000,5.14,6.2,5.0901,6.01,328735,0
+TXMD.US,D,20221208,000000,6.01,6.47,5.755,5.98,197673,0
+TXMD.US,D,20221209,000000,5.98,6.57,5.9701,6.42,176776,0
+TXMD.US,D,20221212,000000,6.43,6.9,6.43,6.68,132425,0
+TXMD.US,D,20221213,000000,6.97,7.1,6.32,6.72,118324,0
+TXMD.US,D,20221214,000000,6.57,7.0999,6.57,7,95298,0
+TXMD.US,D,20221215,000000,6.55,6.9899,6.3961,6.63,91631,0
+TXMD.US,D,20221216,000000,6.64,7.18,6.47,7.09,527679,0
+TXMD.US,D,20221219,000000,6.94,6.97,6.35,6.97,95997,0
+TXMD.US,D,20221220,000000,6.73,6.75,6.4,6.71,57464,0
+TXMD.US,D,20221221,000000,6.56,6.6,6.025,6.12,69670,0
+TXMD.US,D,20221222,000000,5.98,6.042,5.7701,5.86,19416,0
+TXMD.US,D,20221223,000000,5.75,5.75,5.415,5.62,78361,0
+TXMD.US,D,20221227,000000,5.46,5.62,4.95,5.24,224889,0
+TXMD.US,D,20221228,000000,5.25,5.66,5.0815,5.65,44816,0
+TXMD.US,D,20221229,000000,5.64,5.7499,5.4,5.63,79079,0
+TXMD.US,D,20221230,000000,5.47,5.62,5.08,5.59,71383,0
+TXMD.US,D,20230103,000000,6.13,6.49,5.61,6.25,98216,0
+TXMD.US,D,20230104,000000,6.01,6.27,5.9,6.25,42442,0
+TXMD.US,D,20230105,000000,6.3,6.3,5.65,5.65,43001,0
+TXMD.US,D,20230106,000000,5.81,5.8899,5.31,5.5,55679,0
+TXMD.US,D,20230109,000000,5.37,5.73,5.22,5.33,61853,0
+TXMD.US,D,20230110,000000,5.28,5.64,5.28,5.64,29080,0
+TXMD.US,D,20230111,000000,5.51,5.61,5.035,5.17,148273,0
+TXMD.US,D,20230112,000000,5.08,5.44,5.0201,5.4,50618,0
+TXMD.US,D,20230113,000000,5.3,5.5,5.15,5.4,36534,0
+TXMD.US,D,20230117,000000,5.3,5.5999,5.2601,5.52,53740,0
+TXMD.US,D,20230118,000000,5.47,5.6399,5.26,5.39,39682,0
+TXMD.US,D,20230119,000000,5.43,5.43,5.2801,5.35,13633,0
+TXMD.US,D,20230120,000000,5.25,5.49,5.25,5.49,13920,0
+TXMD.US,D,20230123,000000,5.38,5.55,5.3,5.32,53943,0
+TXMD.US,D,20230124,000000,5.26,5.43,5.16,5.24,52394,0
+TXMD.US,D,20230125,000000,5.1,5.35,5.1,5.21,34143,0
+TXMD.US,D,20230126,000000,5.17,5.3399,5.01,5.08,62705,0
+TXMD.US,D,20230127,000000,5.07,5.51,5.04,5.34,224859,0
+TXMD.US,D,20230130,000000,5.2,5.44,5.17,5.22,41577,0
+TXMD.US,D,20230131,000000,5.18,5.3,5.18,5.27,24617,0
+TXMD.US,D,20230201,000000,5.15,5.3665,5.15,5.31,24157,0
+TXMD.US,D,20230202,000000,5.4,5.48,5.15,5.25,71660,0
+TXMD.US,D,20230203,000000,5.32,5.4,5.15,5.2,34511,0
+TXMD.US,D,20230206,000000,5.15,5.33,5.12,5.16,30994,0
+TXMD.US,D,20230207,000000,5.11,5.3,5.1,5.24,17335,0
+TXMD.US,D,20230208,000000,5.11,5.27,5.08,5.19,17368,0
+TXMD.US,D,20230209,000000,5.14,5.1945,4.95,4.98,28953,0
+TXMD.US,D,20230210,000000,4.95,5.09,4.91,5,23716,0
+TXMD.US,D,20230213,000000,5.05,5.09,4.88,5.01,24759,0
+TXMD.US,D,20230214,000000,5.01,5.06,4.92,5.03,16223,0
+TXMD.US,D,20230215,000000,4.98,5.18,4.98,5.13,17157,0
+TXMD.US,D,20230216,000000,5.11,5.19,5.01,5.19,23318,0
+TXMD.US,D,20230217,000000,5.19,5.3499,5.1,5.27,48160,0
+TXMD.US,D,20230221,000000,5.29,5.3,5.05,5.12,13560,0
+TXMD.US,D,20230222,000000,5.15,5.3,5.04,5.04,27763,0
+TXMD.US,D,20230223,000000,5.11,5.21,4.89,4.98,25338,0
+TXMD.US,D,20230224,000000,4.9,5.03,4.8382,4.99,36784,0
+TXMD.US,D,20230227,000000,5.01,5.0305,4.7523,4.94,31302,0
+TXMD.US,D,20230228,000000,4.9,4.97,4.75,4.96,9468,0
+TXMD.US,D,20230301,000000,4.87,5.02,4.83,4.91,34259,0
+TXMD.US,D,20230302,000000,4.86,5,4.85,5,13971,0
+TXMD.US,D,20230303,000000,5.03,5.03,4.82,4.95,20794,0
+TXMD.US,D,20230306,000000,4.91,4.99,4.72,4.75,21795,0
+TXMD.US,D,20230307,000000,4.67,4.83,4.25,4.55,99901,0
+TXMD.US,D,20230308,000000,4.53,4.68,4.3914,4.67,10179,0
+TXMD.US,D,20230309,000000,4.57,4.69,4.301,4.36,28040,0
+TXMD.US,D,20230310,000000,4.28,4.35,3.83,3.88,61518,0
+TXMD.US,D,20230313,000000,3.77,3.98,3.75,3.86,21613,0
+TXMD.US,D,20230314,000000,3.92,4.31,3.805,3.81,38333,0
+TXMD.US,D,20230315,000000,3.7,3.8,3.59,3.65,47571,0
+TXMD.US,D,20230316,000000,3.61,3.6258,3.38,3.45,54175,0
+TXMD.US,D,20230317,000000,3.47,3.51,3.25,3.48,41516,0
+TXMD.US,D,20230320,000000,3.38,3.58,3.3101,3.57,60989,0
+TXMD.US,D,20230321,000000,3.64,3.64,3.46,3.52,46442,0
+TXMD.US,D,20230322,000000,3.49,3.58,3.4,3.4,28099,0
+TXMD.US,D,20230323,000000,3.41,3.59,3.41,3.59,54694,0
+TXMD.US,D,20230324,000000,3.59,3.9,3.4415,3.86,59757,0
+TXMD.US,D,20230327,000000,3.84,3.84,3.53,3.715,90054,0
+TXMD.US,D,20230328,000000,3.61,3.66,3.47,3.49,41068,0
+TXMD.US,D,20230329,000000,3.57,3.67,3.47,3.54,32992,0
+TXMD.US,D,20230330,000000,3.54,3.702,3.4345,3.7,12528,0
+TXMD.US,D,20230331,000000,3.66,3.85,3.63,3.75,28211,0
+TXMD.US,D,20230403,000000,3.66,3.83,3.5851,3.71,21185,0
+TXMD.US,D,20230404,000000,3.69,3.7184,3.6001,3.67,7910,0
+TXMD.US,D,20230405,000000,3.7,3.7,3.5801,3.65,3583,0
+TXMD.US,D,20230406,000000,3.62,3.72,3.5,3.56,20337,0
+TXMD.US,D,20230410,000000,3.5,3.67,3.485,3.58,37620,0
+TXMD.US,D,20230411,000000,3.54,3.69,3.53,3.65,32875,0
+TXMD.US,D,20230412,000000,3.68,3.72,3.61,3.63,31357,0
+TXMD.US,D,20230413,000000,3.69,3.8,3.56,3.78,15418,0
+TXMD.US,D,20230414,000000,3.66,3.75,3.59,3.62,21807,0
+TXMD.US,D,20230417,000000,3.75,3.81,3.48,3.67,156568,0
+TXMD.US,D,20230418,000000,3.63,3.7534,3.54,3.64,15985,0
+TXMD.US,D,20230419,000000,3.56,3.73,3.55,3.69,20299,0
+TXMD.US,D,20230420,000000,3.7,3.7349,3.6006,3.69,14476,0
+TXMD.US,D,20230421,000000,3.66,3.8,3.63,3.74,36894,0
+TXMD.US,D,20230424,000000,3.7,3.7469,3.6,3.7,24651,0
+TXMD.US,D,20230425,000000,3.59,3.7,3.56,3.61,10985,0
+TXMD.US,D,20230426,000000,3.61,3.6381,3.51,3.53,24581,0
+TXMD.US,D,20230427,000000,3.6,3.63,3.5147,3.63,19996,0
+TXMD.US,D,20230428,000000,3.65,3.66,3.5,3.54,50352,0
+TXMD.US,D,20230501,000000,3.54,3.69,3.3,3.42,114062,0
+TXMD.US,D,20230502,000000,3.44,3.7,3.3645,3.69,33116,0
+TXMD.US,D,20230503,000000,3.72,3.88,3.645,3.83,40246,0
+TXMD.US,D,20230504,000000,3.75,4.07,3.72,4.05,30709,0
+TXMD.US,D,20230505,000000,4.04,4.1215,3.7707,3.83,45594,0
+TXMD.US,D,20230508,000000,3.89,3.9239,3.82,3.88,32407,0
+TXMD.US,D,20230509,000000,3.79,3.9,3.79,3.84,27892,0
+TXMD.US,D,20230510,000000,3.79,4,3.79,3.87,29411,0
+TXMD.US,D,20230511,000000,3.86,4,3.65,4,166224,0
+TXMD.US,D,20230512,000000,4,4.59,3.885,4.39,99370,0
+TXMD.US,D,20230515,000000,4.42,4.725,4.14,4.39,77333,0
+TXMD.US,D,20230516,000000,4.64,4.7,4.31,4.4,39225,0
+TXMD.US,D,20230517,000000,4.18,4.35,4.05,4.19,28560,0
+TXMD.US,D,20230518,000000,4.16,4.25,4.08,4.24,21602,0
+TXMD.US,D,20230519,000000,4.24,4.45,4.24,4.32,26974,0
+TXMD.US,D,20230522,000000,4.38,4.41,4.2301,4.31,14918,0
+TXMD.US,D,20230523,000000,4.31,4.52,4.27,4.49,22722,0
+TXMD.US,D,20230524,000000,4.49,4.5,4.32,4.33,11609,0
+TXMD.US,D,20230525,000000,4.28,4.34,3.75,3.84,41074,0
+TXMD.US,D,20230526,000000,3.85,3.9819,3.785,3.86,19472,0
+TXMD.US,D,20230530,000000,3.81,4.11,3.81,4.11,20633,0
+TXMD.US,D,20230531,000000,4.08,4.1941,4.03,4.15,7595,0
+TXMD.US,D,20230601,000000,4.19,4.34,4.1175,4.15,28423,0
+TXMD.US,D,20230602,000000,4.02,4.43,4.02,4.4,24007,0
+TXMD.US,D,20230605,000000,4.44,4.4923,4.3,4.36,13456,0
+TXMD.US,D,20230606,000000,4.32,4.5,4.32,4.45,17265,0
+TXMD.US,D,20230607,000000,4.43,4.43,3.96,3.97,73251,0
+TXMD.US,D,20230608,000000,4.01,4.0669,3.9857,4.02,19302,0
+TXMD.US,D,20230609,000000,4.04,4.1337,3.98,4.03,31717,0
+TXMD.US,D,20230612,000000,4,4.01,3.89,3.9,24031,0
+TXMD.US,D,20230613,000000,4.08,4.08,3.73,3.77,71717,0
+TXMD.US,D,20230614,000000,3.83,3.9273,3.742,3.78,54187,0
+TXMD.US,D,20230615,000000,3.8,3.96,3.78,3.84,24830,0
+TXMD.US,D,20230616,000000,3.85,3.9899,3.8,3.85,87428,0
+TXMD.US,D,20230620,000000,3.8,3.9701,3.8,3.92,36965,0
+TXMD.US,D,20230621,000000,3.92,3.9699,3.8411,3.94,21292,0
+TXMD.US,D,20230622,000000,3.91,4,3.895,3.965,18140,0
+TXMD.US,D,20230623,000000,3.92,4.06,3.8,4.06,40335,0
+TXMD.US,D,20230626,000000,4.0002,4.0002,3.85,3.95,17745,0
+TXMD.US,D,20230627,000000,3.95,4,3.911,4,14980,0
+TXMD.US,D,20230628,000000,4,4.01,3.83,3.95,30122,0
+TXMD.US,D,20230629,000000,3.92,4.11,3.85,4.11,28089,0
+TXMD.US,D,20230630,000000,4.2,4.34,4.12,4.12,51834,0
+TXMD.US,D,20230703,000000,4.08,4.28,4.0789,4.18,14523,0
+TXMD.US,D,20230705,000000,4.2,4.32,4.065,4.14,16567,0
+TXMD.US,D,20230706,000000,4.11,4.16,3.99,3.99,14020,0
+TXMD.US,D,20230707,000000,4.01,4.27,4,4.07,15927,0
+TXMD.US,D,20230710,000000,3.97,4.09,3.93,3.95,34756,0
+TXMD.US,D,20230711,000000,3.98,3.99,3.92,3.94,12451,0
+TXMD.US,D,20230712,000000,3.96,3.98,3.91,3.94,9476,0
+TXMD.US,D,20230713,000000,3.95,4.05,3.9,3.94,26973,0
+TXMD.US,D,20230714,000000,3.95,4.02,3.9,3.93,11525,0
+TXMD.US,D,20230717,000000,3.94,4.0016,3.9215,3.97,14923,0
+TXMD.US,D,20230718,000000,4.04,4.05,3.9615,4,18585,0
+TXMD.US,D,20230719,000000,3.96,4.05,3.96,4.05,15670,0
+TXMD.US,D,20230720,000000,4.06,4.15,3.98,4.14,17632,0
+TXMD.US,D,20230721,000000,4.14,4.28,4.14,4.2,26546,0
+TXMD.US,D,20230724,000000,4.26,4.2699,4.0603,4.14,15501,0
+TXMD.US,D,20230725,000000,4.15,4.1708,3.93,4.03,31484,0
+TXMD.US,D,20230726,000000,4.04,4.23,3.96,4.1,19627,0
+TXMD.US,D,20230727,000000,4.15,4.15,3.97,3.98,15044,0
+TXMD.US,D,20230728,000000,4.12,4.12,3.9701,4,18311,0
+TXMD.US,D,20230731,000000,4.03,4.12,4,4.06,15007,0
+TXMD.US,D,20230801,000000,4.05,4.2,4.01,4.11,33901,0
+TXMD.US,D,20230802,000000,4.11,4.17,4.0468,4.17,18339,0
+TXMD.US,D,20230803,000000,4.15,4.24,4.125,4.21,19067,0
+TXMD.US,D,20230804,000000,4.24,4.35,4.1,4.26,36630,0
+TXMD.US,D,20230807,000000,4.22,4.28,4.1,4.18,9549,0
+TXMD.US,D,20230808,000000,4.31,4.31,4.0925,4.12,17706,0
+TXMD.US,D,20230809,000000,4.1,4.1995,4.01,4.01,8915,0
+TXMD.US,D,20230810,000000,4.01,4.0731,3.9502,4,17585,0
+TXMD.US,D,20230811,000000,3.99,4.06,3.9465,3.96,17693,0
+TXMD.US,D,20230814,000000,4.04,4.04,3.85,3.85,25907,0
+TXMD.US,D,20230815,000000,3.84,3.85,3.7,3.84,26842,0
+TXMD.US,D,20230816,000000,3.7273,3.75,3.51,3.66,31642,0
+TXMD.US,D,20230817,000000,3.5,3.67,3.5,3.65,26014,0
+TXMD.US,D,20230818,000000,3.6,3.76,3.52,3.75,18616,0
+TXMD.US,D,20230821,000000,3.72,3.82,3.6691,3.82,9383,0
+TXMD.US,D,20230822,000000,3.736,3.84,3.736,3.84,13993,0
+TXMD.US,D,20230823,000000,3.8,3.93,3.761,3.93,22133,0
+TXMD.US,D,20230824,000000,3.74,3.93,3.74,3.93,23397,0
+TXMD.US,D,20230825,000000,3.89,4.03,3.841,4.03,13530,0
+TXMD.US,D,20230828,000000,3.98,4.03,3.74,3.78,49556,0
+TXMD.US,D,20230829,000000,3.85,3.915,3.7511,3.89,16072,0
+TXMD.US,D,20230830,000000,3.87,3.945,3.79,3.79,8525,0
+TXMD.US,D,20230831,000000,3.8,3.955,3.76,3.79,17086,0
+TXMD.US,D,20230901,000000,3.79,3.87,3.67,3.78,17175,0
+TXMD.US,D,20230905,000000,3.86,3.86,3.7301,3.79,11139,0
+TXMD.US,D,20230906,000000,3.82,3.82,3.62,3.68,10234,0
+TXMD.US,D,20230907,000000,3.75,3.75,3.64,3.64,9173,0
+TXMD.US,D,20230908,000000,3.64,3.655,3.54,3.6,15829,0
+TXMD.US,D,20230911,000000,3.57,3.7272,3.53,3.63,15552,0
+TXMD.US,D,20230912,000000,3.59,3.72,3.59,3.62,21802,0
+TXMD.US,D,20230913,000000,3.57,3.72,3.53,3.53,5668,0
+TXMD.US,D,20230914,000000,3.61,3.7,3.52,3.62,14807,0
+TXMD.US,D,20230915,000000,3.56,3.67,3.33,3.33,100785,0
+TXMD.US,D,20230918,000000,3.44,3.471,3.34,3.42,11819,0
+TXMD.US,D,20230919,000000,3.42,3.42,3.2966,3.33,10500,0
+TXMD.US,D,20230920,000000,3.28,3.3453,3.25,3.25,18121,0
+TXMD.US,D,20230921,000000,3.25,3.25,3,3.08,15465,0
+TXMD.US,D,20230922,000000,3.1,3.12,2.94,3.01,19974,0
+TXMD.US,D,20230925,000000,2.85,3,2.685,2.89,19336,0
+TXMD.US,D,20230926,000000,2.79,2.96,2.79,2.92,12953,0
+TXMD.US,D,20230927,000000,2.93,3.145,2.93,3.02,19283,0
+TXMD.US,D,20230928,000000,3.04,3.065,2.94,2.94,10300,0
+TXMD.US,D,20230929,000000,2.95,3.02,2.86,3.02,12456,0
+TXMD.US,D,20231002,000000,2.97,3.03,2.9,2.99,9644,0
+TXMD.US,D,20231003,000000,2.94,2.96,2.8612,2.8999,9882,0
+TXMD.US,D,20231004,000000,2.85,2.856,2.6,2.76,17873,0
+TXMD.US,D,20231005,000000,2.71,2.87,2.6901,2.75,26765,0
+TXMD.US,D,20231006,000000,2.74,2.87,2.6101,2.845,36258,0
+TXMD.US,D,20231009,000000,2.88,2.88,2.67,2.68,10441,0
+TXMD.US,D,20231010,000000,2.62,2.815,2.6134,2.76,14417,0
+TXMD.US,D,20231011,000000,2.73,2.8563,2.6,2.6,17533,0
+TXMD.US,D,20231012,000000,2.7,2.7,2.3543,2.57,33932,0
+TXMD.US,D,20231013,000000,2.74,2.74,2.4701,2.54,7885,0
+TXMD.US,D,20231016,000000,2.46,2.74,2.3308,2.67,32663,0
+TXMD.US,D,20231017,000000,2.67,2.79,2.5368,2.57,23551,0
+TXMD.US,D,20231018,000000,2.49,2.49,2.38,2.385,13817,0
+TXMD.US,D,20231019,000000,2.4007,2.4698,2.35,2.35,10359,0
+TXMD.US,D,20231020,000000,2.35,2.37,2.2669,2.28,17931,0
+TXMD.US,D,20231023,000000,2.25,2.32,2.16,2.18,28216,0
+TXMD.US,D,20231024,000000,2.11,2.285,2.0539,2.14,17827,0
+TXMD.US,D,20231025,000000,2.15,2.195,2.03,2.06,24515,0
+TXMD.US,D,20231026,000000,2.05,2.05,1.95,2,21907,0
+TXMD.US,D,20231027,000000,1.97,2.1,1.97,2.01,15196,0
+TXMD.US,D,20231030,000000,2.03,2.11,1.98,2.07,13086,0
+TXMD.US,D,20231031,000000,2.1,2.19,2.0644,2.13,16510,0
+TXMD.US,D,20231101,000000,2.18,2.18,2.029,2.11,9298,0
+TXMD.US,D,20231102,000000,2.04,2.2,2.04,2.2,11790,0
+TXMD.US,D,20231103,000000,2.2,2.26,2.14,2.21,16370,0
+TXMD.US,D,20231106,000000,2.25,2.44,2.25,2.33,19790,0
+TXMD.US,D,20231107,000000,2.28,2.41,2.28,2.36,11765,0
+TXMD.US,D,20231108,000000,2.3,2.4088,2.2,2.2,21356,0
+TXMD.US,D,20231109,000000,2.18,2.235,2,2,11558,0
+TXMD.US,D,20231110,000000,2,2.355,2,2,17736,0
+TXMD.US,D,20231113,000000,2,2.04,2,2.015,10677,0
+TXMD.US,D,20231114,000000,2,2.19,2,2.01,60484,0
+TXMD.US,D,20231115,000000,2.01,2.37,2.01,2.36,26696,0
+TXMD.US,D,20231116,000000,2.26,2.38,2.232,2.35,10647,0
+TXMD.US,D,20231117,000000,2.28,2.42,2.1798,2.27,26842,0
+TXMD.US,D,20231120,000000,2.26,3.07,2.1657,2.92,95447,0
+TXMD.US,D,20231121,000000,2.87,2.87,2.6514,2.785,17904,0
+TXMD.US,D,20231122,000000,2.74,2.78,2.7,2.78,9790,0
+TXMD.US,D,20231124,000000,2.72,2.99,2.69,2.97,8145,0
+TXMD.US,D,20231127,000000,2.88,2.97,2.755,2.79,21051,0
+TXMD.US,D,20231128,000000,2.8,2.92,2.8,2.85,19987,0
+TXMD.US,D,20231129,000000,2.83,2.9899,2.79,2.79,15958,0
+TXMD.US,D,20231130,000000,2.8,2.84,2.58,2.58,16999,0
+TXMD.US,D,20231201,000000,2.6,2.76,2.6,2.74,18026,0
+TXMD.US,D,20231204,000000,2.58,2.61,2.4911,2.54,24267,0
+TXMD.US,D,20231205,000000,2.55,2.6199,2.43,2.49,8725,0
+TXMD.US,D,20231206,000000,2.49,2.49,2.21,2.245,46019,0
+TXMD.US,D,20231207,000000,2.3,2.31,2.14,2.21,23948,0
+TXMD.US,D,20231208,000000,2.1612,2.2697,2.01,2.08,85242,0
+TXMD.US,D,20231211,000000,2.1,2.25,2.1,2.2,27935,0
+TXMD.US,D,20231212,000000,2.21,2.2625,2.1016,2.2,23876,0
+TXMD.US,D,20231213,000000,2.2,2.25,2.11,2.25,49630,0
+TXMD.US,D,20231214,000000,2.25,2.39,2.1201,2.39,24607,0
+TXMD.US,D,20231215,000000,2.38,2.38,2.25,2.34,19901,0
+TXMD.US,D,20231218,000000,2.33,2.35,2.19,2.35,20459,0
+TXMD.US,D,20231219,000000,2.38,2.38,2.18,2.37,20452,0
+TXMD.US,D,20231220,000000,2.35,2.3813,2.1911,2.31,33440,0
+TXMD.US,D,20231221,000000,2.38,2.4,2.267,2.4,19481,0
+TXMD.US,D,20231222,000000,2.38,2.4371,2.29,2.31,40561,0
+TXMD.US,D,20231226,000000,2.35,2.46,2.3105,2.46,27599,0
+TXMD.US,D,20231227,000000,2.43,2.5,2.3701,2.39,25391,0
+TXMD.US,D,20231228,000000,2.38,2.49,2.31,2.36,41247,0
+TXMD.US,D,20231229,000000,2.32,2.3401,2.22,2.25,34197,0
+TXMD.US,D,20240102,000000,2.27,2.3648,2.25,2.33,12041,0
+TXMD.US,D,20240103,000000,2.32,2.32,2.26,2.3,10957,0
+TXMD.US,D,20240104,000000,2.3,2.36,2.27,2.28,11783,0
+TXMD.US,D,20240105,000000,2.26,2.32,2.26,2.28,18326,0
+TXMD.US,D,20240108,000000,2.28,2.36,2.28,2.36,22916,0
+TXMD.US,D,20240109,000000,2.33,2.36,2.2901,2.36,12873,0
+TXMD.US,D,20240110,000000,2.36,2.37,2.288,2.37,21064,0
+TXMD.US,D,20240111,000000,2.35,2.36,2.32,2.34,10268,0
+TXMD.US,D,20240112,000000,2.36,2.3681,2.28,2.28,20562,0
+TXMD.US,D,20240116,000000,2.28,2.31,2.26,2.28,12458,0
+TXMD.US,D,20240117,000000,2.27,2.3,2.27,2.28,12420,0
+TXMD.US,D,20240118,000000,2.29,2.29,2.26,2.27,16702,0
+TXMD.US,D,20240119,000000,2.31,2.31,2.13,2.231,27408,0
+TXMD.US,D,20240122,000000,2.12,2.3,2.12,2.24,20876,0
+TXMD.US,D,20240123,000000,2.24,2.34,2.24,2.31,39461,0
+TXMD.US,D,20240124,000000,2.29,2.34,2.2201,2.29,8176,0
+TXMD.US,D,20240125,000000,2.29,2.32,2.28,2.3,11601,0
+TXMD.US,D,20240126,000000,2.28,2.3102,2.2614,2.27,5792,0
+TXMD.US,D,20240129,000000,2.27,2.3104,2.27,2.3,12588,0
+TXMD.US,D,20240130,000000,2.3,2.32,2.27,2.2927,6644,0
+TXMD.US,D,20240131,000000,2.27,2.32,2.26,2.26,8126,0
+TXMD.US,D,20240201,000000,2.29,2.29,2.26,2.26,10574,0
+TXMD.US,D,20240202,000000,2.26,2.33,2.26,2.27,10060,0
+TXMD.US,D,20240205,000000,2.25,2.29,2.25,2.29,6958,0
+TXMD.US,D,20240206,000000,2.26,2.31,2.26,2.29,16108,0
+TXMD.US,D,20240207,000000,2.28,2.28,2.22,2.27,12905,0
+TXMD.US,D,20240208,000000,2.217,2.29,2.217,2.29,6322,0
+TXMD.US,D,20240209,000000,2.23,2.29,2.2208,2.29,12718,0
+TXMD.US,D,20240212,000000,2.23,2.3,2.23,2.25,13848,0
+TXMD.US,D,20240213,000000,2.23,2.28,2.23,2.24,7361,0
+TXMD.US,D,20240214,000000,2.25,2.29,2.2301,2.29,8823,0
+TXMD.US,D,20240215,000000,2.27,2.28,2.23,2.24,9623,0
+TXMD.US,D,20240216,000000,2.28,2.28,2.23,2.26,12478,0
+TXMD.US,D,20240220,000000,2.26,2.2801,2.22,2.27,20524,0
+TXMD.US,D,20240221,000000,2.24,2.27,2.2243,2.26,8213,0
+TXMD.US,D,20240222,000000,2.25,2.27,2.23,2.26,16711,0
+TXMD.US,D,20240223,000000,2.23,2.25,2.2207,2.25,16591,0
+TXMD.US,D,20240226,000000,2.24,2.3,2.24,2.29,29600,0
+TXMD.US,D,20240227,000000,2.2347,2.36,2.22,2.35,27188,0
+TXMD.US,D,20240228,000000,2.35,2.39,2.2711,2.37,20167,0
+TXMD.US,D,20240229,000000,2.38,2.4078,2.29,2.4,13315,0
+TXMD.US,D,20240301,000000,2.4,2.59,2.24,2.54,72820,0
+TXMD.US,D,20240304,000000,2.59,2.66,2.5454,2.635,50582,0
+TXMD.US,D,20240305,000000,2.64,2.72,2.6201,2.69,26684,0
+TXMD.US,D,20240306,000000,2.74,2.75,2.38,2.45,37247,0
+TXMD.US,D,20240307,000000,2.31,2.49,2.1427,2.29,37432,0
+TXMD.US,D,20240308,000000,2.36,2.44,2.26,2.33,18487,0
+TXMD.US,D,20240311,000000,2.32,2.5116,2.23,2.23,45428,0
+TXMD.US,D,20240312,000000,2.24,2.4,2.23,2.385,14376,0
+TXMD.US,D,20240313,000000,2.34,2.48,2.34,2.38,14673,0
+TXMD.US,D,20240314,000000,2.36,2.43,2.32,2.36,24784,0
+TXMD.US,D,20240315,000000,2.3,2.4,2.3,2.4,14469,0
+TXMD.US,D,20240318,000000,2.43,2.6148,2.21,2.3,54609,0
+TXMD.US,D,20240319,000000,2.3,2.41,2.24,2.29,20854,0
+TXMD.US,D,20240320,000000,2.32,2.3999,2.2701,2.35,8125,0
+TXMD.US,D,20240321,000000,2.36,2.4,2.3,2.3,8102,0
+TXMD.US,D,20240322,000000,2.36,2.3935,2.26,2.29,36752,0
+TXMD.US,D,20240325,000000,2.34,2.34,2.24,2.29,14714,0
+TXMD.US,D,20240326,000000,2.3,2.3,2.24,2.25,12228,0
+TXMD.US,D,20240327,000000,2.26,2.3,2.2101,2.25,12752,0
+TXMD.US,D,20240328,000000,2.26,2.31,2.25,2.29,12332,0
+TXMD.US,D,20240401,000000,2.35,2.3798,2.28,2.32,20452,0
+TXMD.US,D,20240402,000000,2.31,2.37,2.2423,2.245,12911,0
+TXMD.US,D,20240403,000000,2.23,2.2735,2.22,2.225,44449,0
+TXMD.US,D,20240404,000000,2.25,2.28,2.2247,2.24,53919,0
+TXMD.US,D,20240405,000000,2.26,2.26,2.205,2.205,12991,0
+TXMD.US,D,20240408,000000,2.15,2.24,2.15,2.16,46013,0
+TXMD.US,D,20240409,000000,2.16,2.34,2.03,2.15,88600,0
+TXMD.US,D,20240410,000000,2.16,2.24,2.074,2.11,19434,0
+TXMD.US,D,20240411,000000,2.1,2.11,2.05,2.08,28125,0
+TXMD.US,D,20240412,000000,2.08,2.08,1.96,1.9899,32038,0
+TXMD.US,D,20240415,000000,1.99,2.05,1.95,1.95,38139,0
+TXMD.US,D,20240416,000000,2.02,2.02,1.86,1.9,45679,0
+TXMD.US,D,20240417,000000,1.95,2.0225,1.88,1.89,29032,0
+TXMD.US,D,20240418,000000,1.96,1.9897,1.8801,1.89,5739,0
+TXMD.US,D,20240419,000000,1.8801,1.982,1.86,1.86,10302,0
+TXMD.US,D,20240422,000000,1.87,1.93,1.86,1.88,19137,0
+TXMD.US,D,20240423,000000,1.87,1.89,1.86,1.88,20731,0
+TXMD.US,D,20240424,000000,1.89,1.93,1.86,1.92,14863,0
+TXMD.US,D,20240425,000000,1.88,1.91,1.87,1.87,10593,0
+TXMD.US,D,20240426,000000,1.87,1.9,1.86,1.86,6236,0
+TXMD.US,D,20240429,000000,1.88,1.93,1.86,1.89,31793,0
+TXMD.US,D,20240430,000000,1.91,1.95,1.85,1.88,15720,0
+TXMD.US,D,20240501,000000,1.89,1.9095,1.8535,1.885,9225,0
+TXMD.US,D,20240502,000000,1.87,1.92,1.87,1.895,7151,0
+TXMD.US,D,20240503,000000,1.9,1.92,1.84,1.88,24634,0
+TXMD.US,D,20240506,000000,1.9,1.98,1.86,1.96,14792,0
+TXMD.US,D,20240507,000000,1.98,2.01,1.89,1.96,16667,0
+TXMD.US,D,20240508,000000,1.99,2.03,1.9851,2.03,7152,0
+TXMD.US,D,20240509,000000,2.02,2.03,1.97,2.03,14775,0
+TXMD.US,D,20240510,000000,2.01,2.03,2,2.03,7485,0
+TXMD.US,D,20240513,000000,2.02,2.08,2,2.08,10194,0
+TXMD.US,D,20240514,000000,2.07,2.1,2.031,2.04,14885,0
+TXMD.US,D,20240515,000000,2.05,2.1,2.0316,2.09,10244,0
+TXMD.US,D,20240516,000000,2.07,2.13,2.05,2.12,19904,0
+TXMD.US,D,20240517,000000,2.13,2.25,2.09,2.22,22150,0
+TXMD.US,D,20240520,000000,2.17,2.19,2.13,2.14,15555,0
+TXMD.US,D,20240521,000000,2.14,2.14,2.05,2.09,5446,0
+TXMD.US,D,20240522,000000,2.1,2.1722,2.064,2.14,6005,0
+TXMD.US,D,20240523,000000,2.0601,2.14,2.06,2.11,18525,0
+TXMD.US,D,20240524,000000,2.08,2.14,2.08,2.14,8092,0
+TXMD.US,D,20240528,000000,2.14,2.2,2.081,2.2,11461,0
+TXMD.US,D,20240529,000000,2.09,2.19,2.09,2.18,5665,0
+TXMD.US,D,20240530,000000,2.18,2.2,2.1201,2.13,11406,0
+TXMD.US,D,20240531,000000,2.11,2.22,2.1,2.22,10453,0
+TXMD.US,D,20240603,000000,2.22,2.22,2.1201,2.21,12085,0
+TXMD.US,D,20240604,000000,2.2,2.2,2.11,2.17,7702,0
+TXMD.US,D,20240605,000000,2.14,2.2183,2.05,2.1,26434,0
+TXMD.US,D,20240606,000000,2.1,2.11,2.0391,2.1,7822,0
+TXMD.US,D,20240607,000000,2.06,2.14,2.0208,2.1,6731,0
+TXMD.US,D,20240610,000000,2.09,2.17,2.05,2.08,11611,0
+TXMD.US,D,20240611,000000,2.06,2.085,2.0001,2.08,13307,0
+TXMD.US,D,20240612,000000,2.07,2.0931,2.02,2.05,10893,0
+TXMD.US,D,20240613,000000,2.03,2.0499,1.96,1.98,14674,0
+TXMD.US,D,20240614,000000,1.98,2.05,1.98,2.03,10661,0
+TXMD.US,D,20240617,000000,2.03,2.04,1.96,1.99,14772,0
+TXMD.US,D,20240618,000000,1.97,2,1.86,1.86,19245,0
+TXMD.US,D,20240620,000000,1.95,1.96,1.85,1.85,16753,0
+TXMD.US,D,20240621,000000,1.84,1.925,1.84,1.92,36355,0
+TXMD.US,D,20240624,000000,1.91,1.915,1.81,1.81,25537,0
+TXMD.US,D,20240625,000000,1.81,1.87,1.81,1.81,8222,0
+TXMD.US,D,20240626,000000,1.82,1.8615,1.72,1.72,12369,0
+TXMD.US,D,20240627,000000,1.71,1.84,1.67,1.74,62506,0
+TXMD.US,D,20240628,000000,1.75,1.83,1.61,1.61,37799,0
+TXMD.US,D,20240701,000000,1.69,1.8232,1.66,1.71,26150,0
+TXMD.US,D,20240702,000000,1.71,1.75,1.65,1.66,33884,0
+TXMD.US,D,20240703,000000,1.65,1.745,1.57,1.57,10542,0
+TXMD.US,D,20240705,000000,1.57,1.57,1.4302,1.51,50942,0
+TXMD.US,D,20240708,000000,1.5,1.73,1.4769,1.7003,33411,0
+TXMD.US,D,20240709,000000,1.79,1.8411,1.755,1.78,27135,0
+TXMD.US,D,20240710,000000,1.81,1.81,1.6969,1.75,8889,0
+TXMD.US,D,20240711,000000,1.77,1.83,1.7088,1.78,12067,0
+TXMD.US,D,20240712,000000,1.83,1.87,1.79,1.85,32524,0
+TXMD.US,D,20240715,000000,1.85,1.85,1.8,1.83,12755,0
+TXMD.US,D,20240716,000000,1.85,1.9053,1.82,1.87,7967,0
+TXMD.US,D,20240717,000000,1.85,1.9,1.771,1.801,9859,0
+TXMD.US,D,20240718,000000,1.77,1.89,1.77,1.81,5162,0
+TXMD.US,D,20240719,000000,1.81,1.88,1.81,1.84,6836,0
+TXMD.US,D,20240722,000000,1.88,1.88,1.75,1.78,17423,0
+TXMD.US,D,20240723,000000,1.74,1.82,1.723,1.79,8913,0
+TXMD.US,D,20240724,000000,1.81,1.8133,1.78,1.8,10094,0
+TXMD.US,D,20240725,000000,1.8,1.8,1.711,1.79,8156,0
+TXMD.US,D,20240726,000000,1.83,1.8438,1.72,1.83,7528,0
+TXMD.US,D,20240729,000000,1.79,1.8394,1.73,1.73,8446,0
+TXMD.US,D,20240730,000000,1.75,1.79,1.75,1.775,3978,0
+TXMD.US,D,20240731,000000,1.77,1.77,1.74,1.75,6719,0
+TXMD.US,D,20240801,000000,1.73,1.75,1.66,1.68,15729,0
+TXMD.US,D,20240802,000000,1.63,1.75,1.58,1.6,12040,0
+TXMD.US,D,20240805,000000,1.54,1.8794,1.5101,1.69,51301,0
+TXMD.US,D,20240806,000000,1.79,1.81,1.5661,1.74,34171,0
+TXMD.US,D,20240807,000000,1.77,1.77,1.7063,1.73,3711,0
+TXMD.US,D,20240808,000000,1.6439,1.8308,1.6439,1.8308,23395,0
+TXMD.US,D,20240809,000000,1.74,1.7698,1.7,1.73,10728,0
+TXMD.US,D,20240812,000000,1.74,1.749,1.65,1.67,11369,0
+TXMD.US,D,20240813,000000,1.75,1.818,1.68,1.71,11313,0
+TXMD.US,D,20240814,000000,1.69,1.69,1.61,1.626,11048,0
+TXMD.US,D,20240815,000000,1.66,1.68,1.6,1.61,8576,0
+TXMD.US,D,20240816,000000,1.6,1.6708,1.6,1.66,9559,0
+TXMD.US,D,20240819,000000,1.65,1.67,1.61,1.65,8527,0
+TXMD.US,D,20240820,000000,1.65,1.71,1.6101,1.645,26042,0
+TXMD.US,D,20240821,000000,1.64,1.71,1.64,1.685,17585,0
+TXMD.US,D,20240822,000000,1.71,1.8,1.6482,1.75,24154,0
+TXMD.US,D,20240823,000000,1.79,1.82,1.73,1.77,17533,0
+TXMD.US,D,20240826,000000,1.75,1.9,1.75,1.89,51358,0
+TXMD.US,D,20240827,000000,1.93,1.95,1.88,1.92,12451,0
+TXMD.US,D,20240828,000000,1.92,1.94,1.8774,1.94,5578,0
+TXMD.US,D,20240829,000000,1.94,1.95,1.835,1.88,6990,0
+TXMD.US,D,20240830,000000,1.88,1.95,1.8704,1.885,5322,0
+TXMD.US,D,20240903,000000,1.86,1.86,1.72,1.79,10083,0
+TXMD.US,D,20240904,000000,1.78,1.8299,1.7569,1.7569,10191,0
+TXMD.US,D,20240905,000000,1.75,1.8794,1.75,1.78,25351,0
+TXMD.US,D,20240906,000000,1.82,1.8699,1.729,1.73,18135,0
+TXMD.US,D,20240909,000000,1.72,1.79,1.72,1.79,4867,0
+TXMD.US,D,20240910,000000,1.82,1.82,1.706,1.75,3864,0
+TXMD.US,D,20240911,000000,1.73,1.81,1.65,1.7779,5823,0
+TXMD.US,D,20240912,000000,1.7702,1.8199,1.7599,1.79,2831,0
+TXMD.US,D,20240913,000000,1.76,1.84,1.7,1.7899,15673,0
+TXMD.US,D,20240916,000000,1.8,1.84,1.71,1.71,13525,0
+TXMD.US,D,20240917,000000,1.74,1.765,1.72,1.72,3625,0
+TXMD.US,D,20240918,000000,1.73,1.74,1.66,1.66,8635,0
+TXMD.US,D,20240919,000000,1.69,1.74,1.68,1.72,8996,0
+TXMD.US,D,20240920,000000,1.71,1.71,1.65,1.71,34055,0
+TXMD.US,D,20240923,000000,1.69,1.69,1.66,1.69,4924,0
+TXMD.US,D,20240924,000000,1.67,1.69,1.647678,1.67,4561,0
+TXMD.US,D,20240925,000000,1.64,1.6917,1.5622,1.6,27322,0
+TXMD.US,D,20240926,000000,1.58,1.7,1.56,1.65,23628,0
+TXMD.US,D,20240927,000000,1.67,1.67,1.6,1.64,9277,0
+TXMD.US,D,20240930,000000,1.66,1.68,1.6388,1.66,6320,0
+TXMD.US,D,20241001,000000,1.65,1.68,1.585,1.64,31002,0
+TXMD.US,D,20241002,000000,1.66,1.68,1.56,1.65,19142,0
+TXMD.US,D,20241003,000000,1.66,1.66,1.58,1.6,11895,0
+TXMD.US,D,20241004,000000,1.6,1.6499,1.5955,1.6425,4961,0
+TXMD.US,D,20241007,000000,1.6,1.66,1.59,1.66,10176,0
+TXMD.US,D,20241008,000000,1.6544,1.66,1.6,1.62,9950,0
+TXMD.US,D,20241009,000000,1.63,1.64,1.58,1.58,8826,0
+TXMD.US,D,20241010,000000,1.59,1.604,1.57,1.58,6097,0
+TXMD.US,D,20241011,000000,1.58,1.62,1.56,1.58,6625,0
+TXMD.US,D,20241014,000000,1.58,1.5863,1.52,1.52,15455,0
+TXMD.US,D,20241015,000000,1.52,1.59,1.52,1.5274,7535,0
+TXMD.US,D,20241016,000000,1.59,1.59,1.53,1.58,15376,0
+TXMD.US,D,20241017,000000,1.71,1.71,1.5504,1.58,40270,0
+TXMD.US,D,20241018,000000,1.6,1.6,1.57,1.6,8115,0
+TXMD.US,D,20241021,000000,1.62,1.62,1.56,1.575,10238,0
+TXMD.US,D,20241022,000000,1.57,1.63,1.57,1.58,13950,0
+TXMD.US,D,20241023,000000,1.58,1.59,1.57,1.575,7963,0
+TXMD.US,D,20241024,000000,1.6,1.6,1.57,1.58,8640,0
+TXMD.US,D,20241025,000000,1.57,1.6,1.57,1.59,8266,0
+TXMD.US,D,20241028,000000,1.59,1.59,1.56,1.565,12101,0
+TXMD.US,D,20241029,000000,1.58,1.6,1.56,1.57,16538,0
+TXMD.US,D,20241030,000000,1.58,1.5854,1.54,1.55,19899,0
+TXMD.US,D,20241031,000000,1.57,1.57,1.53,1.55,20111,0
+TXMD.US,D,20241101,000000,1.55,1.55,1.52,1.5491,9486,0
+TXMD.US,D,20241104,000000,1.54,1.57,1.5275,1.55,11632,0
+TXMD.US,D,20241105,000000,1.56,1.57,1.5201,1.54,8645,0
+TXMD.US,D,20241106,000000,1.55,1.58,1.5336,1.54,15268,0
+TXMD.US,D,20241107,000000,1.53,1.57,1.52,1.52,14011,0
+TXMD.US,D,20241108,000000,1.52,1.54,1.4708,1.52,14434,0
+TXMD.US,D,20241111,000000,1.55,1.551,1.5,1.52,35758,0
+TXMD.US,D,20241112,000000,1.52,1.55,1.48,1.5,25322,0
+TXMD.US,D,20241113,000000,1.49,1.55,1.48,1.4971,31924,0
+TXMD.US,D,20241114,000000,1.49,1.5158,1.45,1.46,37514,0
+TXMD.US,D,20241115,000000,1.46,1.4835,1.36,1.4,26830,0
+TXMD.US,D,20241118,000000,1.4,1.45,1.15,1.29,85029,0
+TXMD.US,D,20241119,000000,1.35,1.375,1.3,1.3,28224,0
+TXMD.US,D,20241120,000000,1.38,1.4482,1.3,1.34,22684,0
+TXMD.US,D,20241121,000000,1.32,1.38,1.32,1.33,13215,0
+TXMD.US,D,20241122,000000,1.35,1.3999,1.35,1.37,25194,0
+TXMD.US,D,20241125,000000,1.36,1.44,1.36,1.39,21586,0
+TXMD.US,D,20241126,000000,1.4,1.415,1.385,1.4,10954,0
+TXMD.US,D,20241127,000000,1.41,1.4165,1.4,1.41,6777,0
+TXMD.US,D,20241129,000000,1.41,1.4329,1.41,1.42,7765,0
+TXMD.US,D,20241202,000000,1.38,1.42,1.3664,1.37,26235,0
+TXMD.US,D,20241203,000000,1.37,1.37,1.3108,1.3454,14305,0
+TXMD.US,D,20241204,000000,1.33,1.37,1.32,1.32,13276,0
+TXMD.US,D,20241205,000000,1.31,1.34,1.25,1.26,27428,0
+TXMD.US,D,20241206,000000,1.26,1.29,1.215,1.23,17787,0
+TXMD.US,D,20241209,000000,1.24,1.3,1.23,1.3,18767,0
+TXMD.US,D,20241210,000000,1.29,1.293,1.2546,1.26,5845,0
+TXMD.US,D,20241211,000000,1.24,1.3,1.24,1.25,15349,0
+TXMD.US,D,20241212,000000,1.25,1.25,1.2405,1.25,8265,0
+TXMD.US,D,20241213,000000,1.24,1.2557,1.2116,1.22,8889,0
+TXMD.US,D,20241216,000000,1.26,1.26,1.15,1.18,42880,0
+TXMD.US,D,20241217,000000,1.2,1.21,1.1,1.14,32288,0
+TXMD.US,D,20241218,000000,1.17,1.18,1.1,1.1,30270,0
+TXMD.US,D,20241219,000000,1.09,1.1452,1.05,1.09,18947,0
+TXMD.US,D,20241220,000000,1.1,1.16,1.08,1.11,40445,0
+TXMD.US,D,20241223,000000,1.11,1.1396,1.06,1.095,50061,0
+TXMD.US,D,20241224,000000,1.09,1.1495,1.09,1.1101,8538,0
+TXMD.US,D,20241226,000000,1.09,1.1199,1.06,1.09,36160,0
+TXMD.US,D,20241227,000000,1.07,1.1,1.07,1.09,31331,0
+TXMD.US,D,20241230,000000,1.1,1.11,1.02,1.03,63016,0
+TXMD.US,D,20241231,000000,1.04,1.09,0.7,0.86,573110,0
+TXMD.US,D,20250102,000000,0.939,1.8,0.9,1.57,7409345,0
+TXMD.US,D,20250103,000000,1.8,2.44,1.3501,1.47,7497464,0
+TXMD.US,D,20250106,000000,1.44,1.54,1.17,1.255,696592,0
+TXMD.US,D,20250107,000000,1.29,1.3295,1.08,1.14,276485,0
+TXMD.US,D,20250108,000000,1.18,1.18,1.04,1.11,161271,0
+TXMD.US,D,20250110,000000,1.09,1.125,1.051,1.1,63163,0
+TXMD.US,D,20250113,000000,1.1,1.1,1.03,1.04,61917,0
+TXMD.US,D,20250114,000000,1,1.07,0.9856,0.9971,111448,0
+TXMD.US,D,20250115,000000,1.03,1.1391,1.03,1.11,94089,0
+TXMD.US,D,20250116,000000,1.1,1.1301,1.03,1.04,81710,0
+TXMD.US,D,20250117,000000,1.03,1.0999,1.02,1.06,60569,0
+TXMD.US,D,20250121,000000,1.04,1.1,1.04,1.05,109150,0
+TXMD.US,D,20250122,000000,1.04,1.0773,1.02,1.04,56489,0
+TXMD.US,D,20250123,000000,1.05,1.08,1.02,1.08,70485,0
+TXMD.US,D,20250124,000000,1.07,1.18,1.04,1.15,127170,0
+TXMD.US,D,20250127,000000,1.16,1.17,1.08,1.16,67911,0
+TXMD.US,D,20250128,000000,1.13,1.14,1.07,1.09,70680,0
+TXMD.US,D,20250129,000000,1.08,1.0993,1.06,1.08,11714,0
+TXMD.US,D,20250130,000000,1.07,1.1,1.06,1.08,47441,0
+TXMD.US,D,20250131,000000,1.07,1.1278,1.07,1.08,12618,0
+TXMD.US,D,20250203,000000,1.04,1.055,1,1.0298,40303,0
+TXMD.US,D,20250204,000000,1.02,1.03,0.99,0.99,55509,0
+TXMD.US,D,20250205,000000,1,1.04,0.995,1.02,44241,0
+TXMD.US,D,20250206,000000,1.02,1.09,1.0025,1.01,54060,0
+TXMD.US,D,20250207,000000,1.01,1.05,1,1.02,17105,0
+TXMD.US,D,20250210,000000,0.995,1.04,0.995,1.01,22352,0
+TXMD.US,D,20250211,000000,1.01,1.0452,1,1,18772,0
+TXMD.US,D,20250212,000000,1.01,1.0483,0.9951,1.01,21889,0
+TXMD.US,D,20250213,000000,1.01,1.04,0.995,1.03,26831,0
+TXMD.US,D,20250214,000000,1.04,1.05,1.01,1.03,37548,0
+TXMD.US,D,20250218,000000,1.05,1.0799,1.02,1.02,28531,0
+TXMD.US,D,20250219,000000,1.03,1.0498,1.01,1.02,21702,0
+TXMD.US,D,20250220,000000,1.04,1.04,0.95,1.01,34745,0
+TXMD.US,D,20250221,000000,1.05,1.66,1.025,1.3,13999236,0
+TXMD.US,D,20250224,000000,1.2,1.37,0.99,1,649445,0
+TXMD.US,D,20250225,000000,0.99,1.04,0.8445,0.95,302098,0
+TXMD.US,D,20250226,000000,0.93,0.95,0.853,0.855,122233,0
+TXMD.US,D,20250227,000000,0.88,0.9499,0.8662,0.8701,109524,0
+TXMD.US,D,20250228,000000,0.8701,0.9686,0.8462,0.92999,187995,0
+TXMD.US,D,20250303,000000,0.93,0.9595,0.8617,0.865,97062,0
+TXMD.US,D,20250304,000000,0.822,0.9,0.7439,0.87,223496,0
+TXMD.US,D,20250305,000000,0.8665,0.89,0.8501,0.8699,58093,0
+TXMD.US,D,20250306,000000,0.85,0.8899,0.81241,0.8597,55438,0
+TXMD.US,D,20250307,000000,0.85,0.908,0.8407,0.87,57402,0
+TXMD.US,D,20250310,000000,0.871,0.871,0.79,0.8003,102872,0
+TXMD.US,D,20250311,000000,0.7899,0.813,0.761,0.7616,25749,0
+TXMD.US,D,20250312,000000,0.7854,0.7854,0.751,0.7696,26833,0
+TXMD.US,D,20250313,000000,0.77,0.7974,0.721,0.7367,106544,0
+TXMD.US,D,20250314,000000,0.73,0.7971,0.72,0.7252,46029,0
+TXMD.US,D,20250317,000000,0.723,0.77,0.723,0.768,32913,0
+TXMD.US,D,20250318,000000,0.753,0.7954,0.741,0.743,20739,0
+TXMD.US,D,20250319,000000,0.7535,0.85,0.7445,0.82,36315,0
+TXMD.US,D,20250320,000000,0.82,0.88,0.82,0.8405,15911,0
+TXMD.US,D,20250321,000000,0.872,0.89,0.8155,0.89,73047,0
+TXMD.US,D,20250324,000000,0.89,0.9,0.832,0.8653,50350,0
+TXMD.US,D,20250325,000000,0.8503,0.92,0.8499,0.9122,86240,0
+TXMD.US,D,20250326,000000,0.92,1.15,0.92,1.01,177781,0
+TXMD.US,D,20250327,000000,0.9897,1.0975,0.98,1.05,56220,0
+TXMD.US,D,20250328,000000,1.02,1.07,0.9556,0.982,47354,0
+TXMD.US,D,20250331,000000,0.96,0.97,0.92,0.925,29262,0
+TXMD.US,D,20250401,000000,0.92,0.98,0.92,0.98,27220,0
+TXMD.US,D,20250402,000000,0.97,1.0277,0.921,1,85892,0
+TXMD.US,D,20250403,000000,0.98,1.03,0.94,0.97,25737,0
+TXMD.US,D,20250404,000000,0.9481,0.9705,0.8607,0.8842,33537,0
+TXMD.US,D,20250407,000000,0.9,0.91,0.8701,0.904,20633,0
+TXMD.US,D,20250408,000000,0.89,0.91,0.8402,0.88,28052,0
+TXMD.US,D,20250409,000000,0.84,0.9019,0.84,0.89,30732,0
+TXMD.US,D,20250410,000000,0.8645,0.9,0.8429,0.876,17334,0
+TXMD.US,D,20250411,000000,0.877,0.9898,0.86,0.9898,25731,0
+TXMD.US,D,20250414,000000,1.01,1.0607,0.97021,1.03,28328,0
+TXMD.US,D,20250415,000000,1.03,1.1,1.0119,1.04,49498,0
+TXMD.US,D,20250416,000000,1.04,1.0433,0.9252,0.99,14665,0
+TXMD.US,D,20250417,000000,1.02,1.0299,0.951,1.01,11123,0
+TXMD.US,D,20250421,000000,0.97,1,0.97,0.9962,13873,0
+TXMD.US,D,20250422,000000,0.99,1.15,0.99,1.11,65377,0
+TXMD.US,D,20250423,000000,1.1,1.1496,1.01,1.08,56607,0
+TXMD.US,D,20250424,000000,1.06,1.14,1.06,1.14,32179,0
+TXMD.US,D,20250425,000000,1.11,1.1799,1.08,1.15,55279,0
+TXMD.US,D,20250428,000000,1.13,1.2265,1.11,1.22,49461,0
+TXMD.US,D,20250429,000000,1.16,1.24,1.16,1.23,49088,0
+TXMD.US,D,20250430,000000,1.23,1.27,1.2,1.24,34754,0
+TXMD.US,D,20250501,000000,1.25,1.4801,1.25,1.39,191624,0
+TXMD.US,D,20250502,000000,1.4,1.47,1.35,1.42,85659,0
+TXMD.US,D,20250505,000000,1.42,1.54,1.32,1.425,113046,0
+TXMD.US,D,20250506,000000,1.41,1.4601,1.4053,1.41,21807,0
+TXMD.US,D,20250507,000000,1.39,1.4499,1.3827,1.3827,14069,0
+TXMD.US,D,20250508,000000,1.38,1.47,1.3513,1.4,39627,0
+TXMD.US,D,20250509,000000,1.42,1.47,1.4,1.46,23057,0
+TXMD.US,D,20250512,000000,1.46,1.5299,1.46,1.48,35908,0
+TXMD.US,D,20250513,000000,1.48,1.52,1.48,1.52,32704,0
+TXMD.US,D,20250514,000000,1.51,1.54,1.46,1.46,23208,0
+TXMD.US,D,20250515,000000,1.46,1.4961,1.4,1.46,7373,0
+TXMD.US,D,20250516,000000,1.42,1.52,1.42,1.5,43501,0
+TXMD.US,D,20250519,000000,1.5,1.525,1.47,1.48,44645,0
+TXMD.US,D,20250520,000000,1.49,1.49,1.46,1.49,11022,0
+TXMD.US,D,20250521,000000,1.5,1.5,1.42,1.46,16481,0
+TXMD.US,D,20250522,000000,1.47,1.51,1.41,1.45,13131,0
+TXMD.US,D,20250523,000000,1.42,1.49,1.42,1.45,14249,0
+TXMD.US,D,20250527,000000,1.47,1.4999,1.42,1.49,9992,0
+TXMD.US,D,20250528,000000,1.48,1.4871,1.4401,1.45,21124,0
+TXMD.US,D,20250529,000000,1.44,1.5099,1.4336,1.48,26224,0
+TXMD.US,D,20250530,000000,1.49,1.4998,1.45,1.46,30557,0
+TXMD.US,D,20250602,000000,1.44,1.4707,1.06,1.1,335510,0
+TXMD.US,D,20250603,000000,1.14,1.1813,1.0001,1.08,264208,0
+TXMD.US,D,20250604,000000,1.06,1.15,1.06,1.13,78684,0
+TXMD.US,D,20250605,000000,1.14,1.1752,1.1001,1.11,41291,0
+TXMD.US,D,20250606,000000,1.13,1.36,1.13,1.25,151418,0
+TXMD.US,D,20250609,000000,1.21,1.33,1.1707,1.25,56113,0
+TXMD.US,D,20250610,000000,1.24,1.3,1.16,1.21,58803,0
+TXMD.US,D,20250611,000000,1.19,1.26,1.17,1.2,14031,0
+TXMD.US,D,20250612,000000,1.2,1.2299,1.1714,1.2,10565,0
+TXMD.US,D,20250613,000000,1.21,1.21,1.1653,1.17,13971,0
+TXMD.US,D,20250616,000000,1.16,1.16,1.08,1.08,45120,0
+TXMD.US,D,20250617,000000,1.08,1.15,1.07,1.12,48737,0
+TXMD.US,D,20250618,000000,1.22,1.22,1.08,1.08,73413,0
+TXMD.US,D,20250620,000000,1.09,1.1299,1.08,1.09,22825,0
+TXMD.US,D,20250623,000000,1.1,1.16,1.08,1.11,17956,0
+TXMD.US,D,20250624,000000,1.1,1.2,1.1,1.18,48040,0
+TXMD.US,D,20250625,000000,1.18,1.23,1.15,1.19,18674,0
+TXMD.US,D,20250626,000000,1.23,1.23,1.11,1.17,58179,0
+TXMD.US,D,20250627,000000,1.18,1.1936,1.105,1.12,27866,0
+TXMD.US,D,20250630,000000,1.11,1.21,1.11,1.16,70737,0
+TXMD.US,D,20250701,000000,1.2,1.2,0.9811,1.13,94232,0
+TXMD.US,D,20250702,000000,1.11,1.16,1.0901,1.14,21333,0
+TXMD.US,D,20250703,000000,1.15,1.2,1.1424,1.18,22462,0
+TXMD.US,D,20250707,000000,1.16,1.23,1.16,1.17,17330,0
+TXMD.US,D,20250708,000000,1.2,1.23,1.17,1.18,17446,0
+TXMD.US,D,20250709,000000,1.18,1.23,1.17,1.22,25441,0
+TXMD.US,D,20250710,000000,1.21,1.2397,1.13,1.2,36650,0
+TXMD.US,D,20250711,000000,1.2,1.227,1.16,1.18,12464,0
+TXMD.US,D,20250714,000000,1.18,1.19,1.17,1.17,12856,0
+TXMD.US,D,20250715,000000,1.17,1.1849,1.07,1.135,31952,0
+TXMD.US,D,20250716,000000,1.17,1.17,1.1301,1.15,14209,0
+TXMD.US,D,20250717,000000,1.17,1.18,1.15,1.15,21953,0
+TXMD.US,D,20250718,000000,1.18,1.18,1.13,1.15,19435,0
+TXMD.US,D,20250721,000000,1.13,1.1797,1.13,1.16,23899,0
+TXMD.US,D,20250722,000000,1.13,1.16,1.119234,1.14,16701,0
+TXMD.US,D,20250723,000000,1.15,1.2,1.13,1.2,40161,0
+TXMD.US,D,20250724,000000,1.19,1.2,1.14,1.14,15821,0
+TXMD.US,D,20250725,000000,1.14,1.23,1.14,1.19,74659,0
+TXMD.US,D,20250728,000000,1.17,1.1899,1.15,1.17,16500,0
+TXMD.US,D,20250729,000000,1.15,1.21,1.15,1.16,32682,0
+TXMD.US,D,20250730,000000,1.16,1.19,1.13,1.13,21996,0
+TXMD.US,D,20250731,000000,1.13,1.146,1.1,1.12,27932,0
+TXMD.US,D,20250801,000000,1.1,1.1499,1.1,1.11,9164,0
+TXMD.US,D,20250804,000000,1.11,1.12,1.1,1.1,10991,0
+TXMD.US,D,20250805,000000,1.13,1.13,1.1,1.1,19827,0
+TXMD.US,D,20250806,000000,1.1,1.11,1.1,1.105,7638,0
+TXMD.US,D,20250807,000000,1.1,1.1195,1.1,1.1,15875,0
+TXMD.US,D,20250808,000000,1.1,1.1,1.055,1.0613,18996,0
+TXMD.US,D,20250811,000000,1.07,1.1,1.07,1.08,14603,0
+TXMD.US,D,20250812,000000,1.07,1.11,1.07,1.105,36990,0
+TXMD.US,D,20250813,000000,1.1,1.16,1.0801,1.16,31543,0
+TXMD.US,D,20250814,000000,1.15,1.17,1.1301,1.1502,15862,0
+TXMD.US,D,20250815,000000,1.15,1.18,1.11,1.1699,32948,0
+TXMD.US,D,20250818,000000,1.18,1.18,1.1101,1.14,11840,0
+TXMD.US,D,20250819,000000,1.13,1.18,1.111,1.1599,6902,0
+TXMD.US,D,20250820,000000,1.12,1.14,1.1,1.11,12070,0
+TXMD.US,D,20250821,000000,1.1,1.1193,1.0601,1.08,12985,0
+TXMD.US,D,20250822,000000,1.07,1.1,1.055,1.0999,21696,0
+TXMD.US,D,20250825,000000,1.11,1.1303,1.1,1.11,16732,0
+TXMD.US,D,20250826,000000,1.11,1.14,1.1018,1.121,9728,0
+TXMD.US,D,20250827,000000,1.12,1.14,1.12,1.12,12523,0
+TXMD.US,D,20250828,000000,1.13,1.13,1.1164,1.12,4417,0
+TXMD.US,D,20250829,000000,1.1,1.1299,1.09,1.11,21231,0
+TXMD.US,D,20250902,000000,1.05,1.105,1.05,1.06,16631,0
+TXMD.US,D,20250903,000000,1.06,1.11,1.06,1.105,14736,0
+TXMD.US,D,20250904,000000,1.1,1.1,1.06,1.08,12269,0
+TXMD.US,D,20250905,000000,1.07,1.1,1.06,1.08,18845,0
+TXMD.US,D,20250908,000000,1.08,1.09,1.08,1.08,9026,0
+TXMD.US,D,20250909,000000,1.08,1.24,1.06,1.08,67802,0
+TXMD.US,D,20250910,000000,1.08,1.1043,1.0746,1.1,22493,0
+TXMD.US,D,20250911,000000,1.08,1.14,1.0702,1.11,18599,0
+TXMD.US,D,20250912,000000,1.11,1.126,1.09,1.1096,11032,0
+TXMD.US,D,20250915,000000,1.09,1.111,1.08,1.08,20595,0
+TXMD.US,D,20250916,000000,1.09,1.09,1.06,1.08,19590,0
+TXMD.US,D,20250917,000000,1.07,1.0897,1.06,1.06,12572,0
+TXMD.US,D,20250918,000000,1.06,1.09,1.06,1.08,11357,0
+TXMD.US,D,20250919,000000,1.08,1.09,1.07,1.09,24851,0
+TXMD.US,D,20250922,000000,1.08,1.09,1.07,1.08,10802,0
+TXMD.US,D,20250923,000000,1.06,1.0897,1.06,1.07,9256,0
+TXMD.US,D,20250924,000000,1.065,1.08,1.06,1.08,9195,0
+TXMD.US,D,20250925,000000,1.07,1.075,1.06,1.06,7849,0
+TXMD.US,D,20250926,000000,1.05,1.07,1.05,1.07,14983,0
+TXMD.US,D,20250929,000000,1.08,1.08,1.06,1.08,16036,0
+TXMD.US,D,20250930,000000,1.06,1.09,1.06,1.075,5606,0
+TXMD.US,D,20251001,000000,1.07,1.08,1.03,1.06,28283,0
+TXMD.US,D,20251002,000000,1.06,1.075,1.06,1.06,5706,0
+TXMD.US,D,20251003,000000,1.06,1.08,1.05,1.0723,20500,0
+TXMD.US,D,20251006,000000,1.11,1.1335,0.99,1.05,42015,0
+TXMD.US,D,20251007,000000,1.06,1.0854,1.05,1.08,30114,0
+TXMD.US,D,20251008,000000,1.08,1.08,1.06,1.06,13654,0
+TXMD.US,D,20251009,000000,1.05,1.0799,1.05,1.06,12926,0
+TXMD.US,D,20251010,000000,1.09,1.09,1.04,1.04,27272,0
+TXMD.US,D,20251013,000000,1.06,1.06,1.03,1.0497,17903,0
+TXMD.US,D,20251014,000000,1.04,1.04,1.03,1.04,10868,0
+TXMD.US,D,20251015,000000,1.03,1.04,1.03,1.04,16515,0
+TXMD.US,D,20251016,000000,1.05,1.06,1.0321,1.045,36471,0
+TXMD.US,D,20251017,000000,1.07,1.7,1.048,1.25,8763522,0
+TXMD.US,D,20251020,000000,1.17,1.3499,1.15,1.15,482322,0
+TXMD.US,D,20251021,000000,1.1,1.24,1.08,1.17,122351,0
+TXMD.US,D,20251022,000000,1.23,1.23,1.15,1.22,107912,0
+TXMD.US,D,20251023,000000,1.25,1.3166,1.23,1.31,122946,0
+TXMD.US,D,20251024,000000,1.3,1.34,1.2601,1.29,99158,0
+TXMD.US,D,20251027,000000,1.29,1.37,1.2445,1.31,64537,0
+TXMD.US,D,20251028,000000,1.33,1.3399,1.2,1.25,111183,0
+TXMD.US,D,20251029,000000,1.21,1.245,1.1874,1.21,46525,0
+TXMD.US,D,20251030,000000,1.23,1.28,1.2,1.24,39717,0
+TXMD.US,D,20251031,000000,1.22,1.24,1.1806,1.19,63952,0
+TXMD.US,D,20251103,000000,1.17,1.19,1.12,1.15,41697,0
+TXMD.US,D,20251104,000000,1.14,1.2139,1.14,1.17,43018,0
+TXMD.US,D,20251105,000000,1.16,1.24,1.11,1.19,88344,0
+TXMD.US,D,20251106,000000,1.2,1.32,1.184,1.27,90184,0
+TXMD.US,D,20251107,000000,1.28,1.4582,1.238221,1.39,168151,0
+TXMD.US,D,20251110,000000,1.39,1.45,1.29,1.35,64834,0
+TXMD.US,D,20251111,000000,1.36,1.71,1.36,1.635,542140,0
+TXMD.US,D,20251112,000000,1.64,1.72,1.6,1.68,196188,0
+TXMD.US,D,20251113,000000,1.7,1.72,1.57,1.62,154807,0
+TXMD.US,D,20251114,000000,1.59,2,1.57,1.96,290712,0
+TXMD.US,D,20251117,000000,1.96,2.1,1.51,1.52,399208,0
+TXMD.US,D,20251118,000000,1.47,1.5808,1.4446,1.54,118394,0
+TXMD.US,D,20251119,000000,1.53,1.9565,1.5,1.65,364602,0
+TXMD.US,D,20251120,000000,1.59,2.0814,1.59,1.92,274974,0
+TXMD.US,D,20251121,000000,1.89,1.9351,1.7337,1.78,137594,0
+TXMD.US,D,20251124,000000,1.8,1.894,1.55,1.64,197316,0
+TXMD.US,D,20251125,000000,1.68,1.7396,1.5893,1.62,26837,0
+TXMD.US,D,20251126,000000,1.637,1.725,1.629,1.65,35518,0
+TXMD.US,D,20251128,000000,1.68,1.75,1.65,1.7,13455,0
+TXMD.US,D,20251201,000000,1.7,1.7,1.51,1.52,87685,0
+TXMD.US,D,20251202,000000,1.5,1.54,1.435,1.46,59830,0
+TXMD.US,D,20251203,000000,1.43,1.625,1.43,1.59,35414,0
+TXMD.US,D,20251204,000000,1.54,1.63,1.5,1.61,20794,0
+TXMD.US,D,20251205,000000,1.6,1.74,1.455,1.74,146533,0
+TXMD.US,D,20251208,000000,1.75,1.85,1.64,1.66,29177,0
+TXMD.US,D,20251209,000000,1.6777,1.84,1.6777,1.7,38790,0
+TXMD.US,D,20251210,000000,1.78,2.01,1.7235,1.88,145406,0
+TXMD.US,D,20251211,000000,1.85,1.93,1.8101,1.84,78054,0
+TXMD.US,D,20251212,000000,1.83,1.86,1.75,1.75,40024,0
+TXMD.US,D,20251215,000000,1.84,1.85,1.67,1.7,44371,0
+TXMD.US,D,20251216,000000,1.74,1.803,1.62,1.62,33698,0
+TXMD.US,D,20251217,000000,1.64,1.71,1.63,1.67,50213,0
+TXMD.US,D,20251218,000000,1.73,1.74,1.64,1.67,39857,0
+TXMD.US,D,20251219,000000,1.7,1.74,1.61,1.7,52002,0
+TXMD.US,D,20251222,000000,1.7,1.83,1.651,1.68,88747,0
+TXMD.US,D,20251223,000000,1.66,1.7353,1.64,1.64,28859,0
+TXMD.US,D,20251224,000000,1.65,1.7782,1.65,1.7,38148,0
+TXMD.US,D,20251226,000000,1.7,1.77,1.67,1.74,34387,0
+TXMD.US,D,20251229,000000,1.71,1.78,1.6545,1.68,76831,0
+TXMD.US,D,20251230,000000,1.75,1.77,1.61,1.64,58954,0
+TXMD.US,D,20251231,000000,1.67,1.69,1.6,1.63,68909,0
+TXMD.US,D,20260102,000000,1.66,1.66,1.58,1.65,60090,0
+TXMD.US,D,20260105,000000,1.65,1.98,1.6273,1.8,120448,0
+TXMD.US,D,20260106,000000,1.78,2.15,1.7201,2.04,411826,0
+TXMD.US,D,20260107,000000,2.06,2.14,1.8044,2.04,209024,0
+TXMD.US,D,20260108,000000,2.05,2.075,1.96,2.06,84945,0
+TXMD.US,D,20260109,000000,2.06,2.19,2.01,2.16,127979,0
+TXMD.US,D,20260112,000000,2.09,2.1459,2.02,2.08,364808,0
+TXMD.US,D,20260113,000000,2.1,2.12,1.94,2.1,298152,0
+TXMD.US,D,20260114,000000,2.13,2.14,2,2.14,197809,0
+TXMD.US,D,20260115,000000,2.14,2.24,2.07,2.24,102598,0
+TXMD.US,D,20260116,000000,2.24,2.37,2.1806,2.23,152431,0
+TXMD.US,D,20260120,000000,2.19,2.59,2.1576,2.5,278119,0
+TXMD.US,D,20260121,000000,2.49,2.5748,2.31,2.49,102598,0
+TXMD.US,D,20260122,000000,2.52,2.6493,2.4107,2.55,97724,0
+TXMD.US,D,20260123,000000,2.58,2.6473,2.36,2.61,87730,0
+TXMD.US,D,20260126,000000,2.61,2.8499,2.42,2.77,154263,0
+TXMD.US,D,20260127,000000,2.79,2.95,2.42,2.42,237004,0
+TXMD.US,D,20260128,000000,2.35,2.42,2.12,2.14,159955,0
+TXMD.US,D,20260129,000000,2.08,2.42,2.08,2.3,133875,0
+TXMD.US,D,20260130,000000,2.24,2.3491,2.14,2.16,62257,0
+TXMD.US,D,20260202,000000,2.11,2.33,2.1,2.26,56557,0
+TXMD.US,D,20260203,000000,2.25,2.42,2.2109,2.33,48064,0
+TXMD.US,D,20260204,000000,2.36,2.37,2.131,2.25,87956,0
+TXMD.US,D,20260205,000000,2.19,2.36,2.1209,2.19,49430,0
+TXMD.US,D,20260206,000000,2.23,2.315,2.1901,2.29,31381,0
+TXMD.US,D,20260209,000000,2.27,2.54,2.26,2.48,63280,0
+TXMD.US,D,20260210,000000,2.44,2.53,2.26,2.38,32301,0
+TXMD.US,D,20260211,000000,2.37,2.436,2.282,2.43,41478,0
+TXMD.US,D,20260212,000000,2.44,2.45,2.34,2.42,66420,0
+TXMD.US,D,20260213,000000,2.43,2.51,2.33,2.36,22228,0
+TXMD.US,D,20260217,000000,2.36,2.39,2.29,2.3,48107,0
+TXMD.US,D,20260218,000000,2.31,2.4,2.28,2.33,17107,0
diff --git a/daily/us/nasdaq stocks/3/txxd.us.txt b/daily/us/nasdaq stocks/3/txxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00351337105ca32450446d5d0eed9a953737084e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/txxd.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TXXD.US,D,20251120,000000,27.68,27.68,24.129,24.4068,2639,0
+TXXD.US,D,20251121,000000,21.42,22.01,20.45,20.7632,15300,0
+TXXD.US,D,20251124,000000,22.49,24.9791,21.98,24.9791,12415,0
+TXXD.US,D,20251125,000000,23.7,24.9144,22.84,24.9144,8265,0
+TXXD.US,D,20251126,000000,24.3101,26.52,24.3101,25.9584,9797,0
+TXXD.US,D,20251128,000000,26.47,26.47,23.7627,23.7627,5153,0
+TXXD.US,D,20251201,000000,19,19.0901,17.87,18.4053,11612,0
+TXXD.US,D,20251202,000000,20.1899,22.02,20.1517,21.4401,7922,0
+TXXD.US,D,20251203,000000,22,23.3,22,22.9669,7614,0
+TXXD.US,D,20251204,000000,22.59,22.895,22.2561,22.2561,1198,0
+TXXD.US,D,20251205,000000,20.87,20.87,19.19,19.2651,8559,0
+TXXD.US,D,20251208,000000,20.77,20.78,20.269,20.6526,4042,0
+TXXD.US,D,20251209,000000,20.12,23.45,19.8088,22.1913,36253,0
+TXXD.US,D,20251210,000000,21.19,21.9334,21,21.3734,31217,0
+TXXD.US,D,20251211,000000,18.79,19.6371,18.5,19.6371,18630,0
+TXXD.US,D,20251212,000000,19.56,19.56,18.14,18.4815,19249,0
+TXXD.US,D,20251215,000000,17.865,17.8855,16.1275,16.2521,27826,0
+TXXD.US,D,20251216,000000,16.97,17.5,16.97,17.2419,2003,0
+TXXD.US,D,20251217,000000,17.96,18.3,15.27,15.8878,42643,0
+TXXD.US,D,20251218,000000,16.52,16.78,14.2,14.3393,7240,0
+TXXD.US,D,20251219,000000,16.18,17.2534,16.18,17.0852,13751,0
+TXXD.US,D,20251222,000000,16.92,17.56,16.28,16.3849,23449,0
+TXXD.US,D,20251223,000000,16.13,16.13,15.93,15.9678,3262,0
+TXXD.US,D,20251224,000000,15.6,16.0099,15.39,15.745,7003,0
+TXXD.US,D,20251226,000000,14.96,14.96,13.9716,14.1447,21949,0
+TXXD.US,D,20251229,000000,14.35,14.6353,14.1328,14.1328,7576,0
+TXXD.US,D,20251230,000000,14.3914,14.6497,14.175,14.175,6369,0
+TXXD.US,D,20251231,000000,14.27,14.27,12.6809,12.9127,13875,0
+TXXD.US,D,20260102,000000,15.92,18.07,15.92,17.9134,128490,0
+TXXD.US,D,20260105,000000,19.75,21.44,19.55,20.7307,101935,0
+TXXD.US,D,20260106,000000,22.08,22.08,18.88,19.6448,71417,0
+TXXD.US,D,20260107,000000,19.37,20.005,19.13,19.42,30609,0
+TXXD.US,D,20260108,000000,17.51,18.7199,17.51,18.395,33077,0
+TXXD.US,D,20260109,000000,17.62,18.89,17.47,17.7663,85521,0
+TXXD.US,D,20260112,000000,16.85,17.735,16.72,17.1636,35604,0
+TXXD.US,D,20260113,000000,17.95,19.1287,17.6606,18.8731,73130,0
+TXXD.US,D,20260114,000000,19.482,20.47,19.37,19.5561,36361,0
+TXXD.US,D,20260115,000000,18.65,18.65,17.46,17.5419,92551,0
+TXXD.US,D,20260116,000000,17.155,17.1775,16.4,17.17,87449,0
+TXXD.US,D,20260120,000000,13.9,14.14,13.43,13.43,86168,0
+TXXD.US,D,20260121,000000,13.85,14.48,12.78,14.43,75543,0
+TXXD.US,D,20260122,000000,13.65,13.7983,13.4376,13.4875,39322,0
+TXXD.US,D,20260123,000000,13.53,14.2,13.05,13.3034,84797,0
+TXXD.US,D,20260126,000000,12.75,13.17,12.725,12.8409,28012,0
+TXXD.US,D,20260127,000000,12.8554,13.6,12.79,13.5462,32402,0
+TXXD.US,D,20260128,000000,13.44,13.585,13.26,13.4334,11422,0
+TXXD.US,D,20260129,000000,12.51,12.54,11.18,11.4938,41421,0
+TXXD.US,D,20260130,000000,11.45,12.07,11.15,11.527,35568,0
+TXXD.US,D,20260202,000000,9.77,10.33,9.74,9.802,25148,0
+TXXD.US,D,20260203,000000,9.9,10.28,8.82,10.0916,34311,0
+TXXD.US,D,20260204,000000,9.49,9.58,8.69,9.1526,35071,0
+TXXD.US,D,20260205,000000,8.1901,8.34,6.14,6.41,76507,0
+TXXD.US,D,20260206,000000,7.27,8.2404,7.27,7.8056,55045,0
+TXXD.US,D,20260209,000000,7.07,7.44,6.99,7.38,40967,0
+TXXD.US,D,20260210,000000,6.91,7.02,6.69,6.8466,24863,0
+TXXD.US,D,20260211,000000,6.59,6.6,6.14,6.5585,31429,0
+TXXD.US,D,20260212,000000,7,7.0327,6.5,6.5174,41824,0
+TXXD.US,D,20260213,000000,6.91,7.43,6.8997,7.3964,79279,0
+TXXD.US,D,20260217,000000,7.97,8.43,7.68,7.9524,121014,0
+TXXD.US,D,20260218,000000,7.86,8.2201,7.4911,7.61,23756,0
diff --git a/daily/us/nasdaq stocks/3/tzoo.us.txt b/daily/us/nasdaq stocks/3/tzoo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae70cf5049c46f2625d52829b1cdde2124a072eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/tzoo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TZOO.US,D,20050225,000000,64.08,65.3,62.26,62.85,643090,0
+TZOO.US,D,20050228,000000,62.75,64.32,60.53,61.66,595562,0
+TZOO.US,D,20050301,000000,62.5,63.5,61.02,61.1,436136,0
+TZOO.US,D,20050302,000000,61.41,65.75,60.51,62.23,1467794,0
+TZOO.US,D,20050303,000000,63.46,64.9,61.5,61.85,731897,0
+TZOO.US,D,20050304,000000,63.34,64.25,61.4,61.5,419444,0
+TZOO.US,D,20050307,000000,61.87,63.24,61.25,61.84,379584,0
+TZOO.US,D,20050308,000000,62.42,62.42,57.3,58.9,712746,0
+TZOO.US,D,20050309,000000,59.08,60.5,57.57,58,419306,0
+TZOO.US,D,20050310,000000,58,60.92,52.63,60.25,1201691,0
+TZOO.US,D,20050311,000000,61.18,61.49,54.98,55.49,1143547,0
+TZOO.US,D,20050314,000000,55.4,56.11,47.39,47.9,2442425,0
+TZOO.US,D,20050315,000000,48.52,51.23,48.25,49.6,1188455,0
+TZOO.US,D,20050316,000000,50,50.11,47.56,47.66,571455,0
+TZOO.US,D,20050317,000000,48.62,50.44,48.21,48.29,712927,0
+TZOO.US,D,20050318,000000,49.24,50,47.01,47.24,533999,0
+TZOO.US,D,20050321,000000,47.4,48.25,46,46.3,476230,0
+TZOO.US,D,20050322,000000,46.09,47.5,45,45.05,439445,0
+TZOO.US,D,20050323,000000,45.17,47.5,45,45.5,723940,0
+TZOO.US,D,20050324,000000,45.96,46.6,45.26,45.71,384768,0
+TZOO.US,D,20050328,000000,45.48,46.65,42.52,42.8,836723,0
+TZOO.US,D,20050329,000000,42,43.81,41.54,42.25,488825,0
+TZOO.US,D,20050330,000000,45.47,53,45.31,52.85,2950130,0
+TZOO.US,D,20050331,000000,53.73,54.4,48.6,49.72,2214708,0
+TZOO.US,D,20050401,000000,50.3,56.7,49.11,54.49,3867471,0
+TZOO.US,D,20050404,000000,54.5,55.7,50.88,51.9,1651660,0
+TZOO.US,D,20050405,000000,52.46,53.85,49.02,49.53,1137368,0
+TZOO.US,D,20050406,000000,49.5,50.36,47.75,48.1,773280,0
+TZOO.US,D,20050407,000000,48.25,48.25,45.75,46.4,803094,0
+TZOO.US,D,20050408,000000,46.05,46.8,44.42,44.76,536720,0
+TZOO.US,D,20050411,000000,45.6,49.85,45,46.3,2573663,0
+TZOO.US,D,20050412,000000,38.49,40.05,36.86,37.32,6579297,0
+TZOO.US,D,20050413,000000,36.81,37.69,33.99,34.34,2138931,0
+TZOO.US,D,20050414,000000,35,35.52,32.69,32.96,994102,0
+TZOO.US,D,20050415,000000,32.98,33.44,31.3,31.35,836293,0
+TZOO.US,D,20050418,000000,33.5,34.15,31.26,32.18,1234831,0
+TZOO.US,D,20050419,000000,32.4,33.1,30.53,31.23,916629,0
+TZOO.US,D,20050420,000000,31.8,34.7,31.02,31.69,2210317,0
+TZOO.US,D,20050421,000000,32.49,32.86,31.08,32.12,1106490,0
+TZOO.US,D,20050422,000000,32.07,32.25,29.95,30.13,702183,0
+TZOO.US,D,20050425,000000,30,30.61,28.55,29.51,1036099,0
+TZOO.US,D,20050426,000000,29.99,31.83,29.2,29.78,1081863,0
+TZOO.US,D,20050427,000000,29.55,30.43,28.72,29.07,569836,0
+TZOO.US,D,20050428,000000,28.93,30.19,28.03,28.34,676800,0
+TZOO.US,D,20050429,000000,28.63,29.13,27.45,27.7,557081,0
+TZOO.US,D,20050502,000000,28.05,29.54,27.11,27.99,880201,0
+TZOO.US,D,20050503,000000,28.1,28.8,27.02,27.2,709803,0
+TZOO.US,D,20050504,000000,27.59,30.24,27.4,29.62,1381874,0
+TZOO.US,D,20050505,000000,29.95,30.35,28.51,28.78,1105450,0
+TZOO.US,D,20050506,000000,29,29.75,28.74,28.75,478529,0
+TZOO.US,D,20050509,000000,29.11,29.79,28.75,29.19,643087,0
+TZOO.US,D,20050510,000000,29.02,29.15,27.17,27.82,946342,0
+TZOO.US,D,20050511,000000,27.87,28.47,27.2,27.71,676596,0
+TZOO.US,D,20050512,000000,31.33,33.27,29.75,30.37,5792475,0
+TZOO.US,D,20050513,000000,30.39,30.6,29.06,29.66,1055383,0
+TZOO.US,D,20050516,000000,29.59,30.74,28.43,29.43,959064,0
+TZOO.US,D,20050517,000000,29.42,29.68,27.99,28.57,797371,0
+TZOO.US,D,20050518,000000,28.93,31.35,28.8,30.28,1791018,0
+TZOO.US,D,20050519,000000,30.28,31.9,30.18,31.25,1254614,0
+TZOO.US,D,20050520,000000,31,31.51,30.57,30.8,544649,0
+TZOO.US,D,20050523,000000,30.97,34.5,30.92,33.74,2630663,0
+TZOO.US,D,20050524,000000,33.6,34.9,31.83,32.43,2446425,0
+TZOO.US,D,20050525,000000,33.04,33.1,31.8,32.51,729452,0
+TZOO.US,D,20050526,000000,32.8,34.6,32.8,33.45,1306286,0
+TZOO.US,D,20050527,000000,33.28,33.6,32.66,33,419315,0
+TZOO.US,D,20050531,000000,33.15,33.75,32.12,32.91,539642,0
+TZOO.US,D,20050601,000000,33.02,33.44,32.04,32.13,714987,0
+TZOO.US,D,20050602,000000,32.65,33,31.68,32.47,452330,0
+TZOO.US,D,20050603,000000,32.01,32.6,31.4,31.4,294016,0
+TZOO.US,D,20050606,000000,31.39,31.78,30.8,30.98,310679,0
+TZOO.US,D,20050607,000000,30.9,33.79,30.84,31.64,1432360,0
+TZOO.US,D,20050608,000000,31.89,33.2,31.04,32.13,1181659,0
+TZOO.US,D,20050609,000000,32.17,32.39,31.2,31.58,426975,0
+TZOO.US,D,20050610,000000,31.56,32.3,31.21,31.68,304365,0
+TZOO.US,D,20050613,000000,31.77,31.91,31.3,31.46,251419,0
+TZOO.US,D,20050614,000000,31.33,36.37,31.33,36.23,2975776,0
+TZOO.US,D,20050615,000000,37.11,38.75,35.63,36.04,3901535,0
+TZOO.US,D,20050616,000000,36.12,36.95,35.25,36.09,934914,0
+TZOO.US,D,20050617,000000,36.48,36.68,35.1,35.38,463493,0
+TZOO.US,D,20050620,000000,35.08,38.16,35.08,37.04,1460068,0
+TZOO.US,D,20050621,000000,36.81,38.64,36.54,36.92,1077636,0
+TZOO.US,D,20050622,000000,37.29,37.85,35.5,36.13,639276,0
+TZOO.US,D,20050623,000000,35.8,36.77,33.36,33.99,765835,0
+TZOO.US,D,20050624,000000,34.05,34.6,32.6,33.95,637526,0
+TZOO.US,D,20050627,000000,34.4,34.8,31.87,32.45,613902,0
+TZOO.US,D,20050628,000000,32.75,33.75,32.75,33.05,370107,0
+TZOO.US,D,20050629,000000,32.72,33.29,32.28,32.38,238025,0
+TZOO.US,D,20050630,000000,32.94,34.3,32.49,32.83,704696,0
+TZOO.US,D,20050701,000000,32.82,33.2,32.04,32.24,199055,0
+TZOO.US,D,20050705,000000,32.03,33.25,32.03,32.49,257469,0
+TZOO.US,D,20050706,000000,32.58,33.2,31.62,31.94,357427,0
+TZOO.US,D,20050707,000000,30.76,31.87,29.76,31.55,498034,0
+TZOO.US,D,20050708,000000,31.48,32.3,31.47,31.87,330522,0
+TZOO.US,D,20050711,000000,32,34.27,31.82,33.32,732931,0
+TZOO.US,D,20050712,000000,33.74,34.05,32.69,33.1,487532,0
+TZOO.US,D,20050713,000000,33.1,33.48,32.8,33.05,235349,0
+TZOO.US,D,20050714,000000,33.39,33.98,33,33.18,295884,0
+TZOO.US,D,20050715,000000,33,33.58,32.3,32.45,241579,0
+TZOO.US,D,20050718,000000,32.05,32.39,31.31,31.54,397040,0
+TZOO.US,D,20050719,000000,28.91,33.3,28.9,32.16,2019945,0
+TZOO.US,D,20050720,000000,32,33.2,31.15,32.24,745286,0
+TZOO.US,D,20050721,000000,32.38,34,31.86,32.47,861848,0
+TZOO.US,D,20050722,000000,32.97,33.32,31.25,31.92,438222,0
+TZOO.US,D,20050725,000000,31.98,32.33,31.28,31.32,220699,0
+TZOO.US,D,20050726,000000,31.35,31.9,31.03,31.32,157617,0
+TZOO.US,D,20050727,000000,31.38,31.51,29.79,30.34,385089,0
+TZOO.US,D,20050728,000000,31.25,31.25,30.21,30.83,243887,0
+TZOO.US,D,20050729,000000,31.1,31.1,30.1,30.15,187045,0
+TZOO.US,D,20050801,000000,30.15,30.55,30.01,30.15,155355,0
+TZOO.US,D,20050802,000000,30.6,30.6,29.33,29.35,319554,0
+TZOO.US,D,20050803,000000,29.79,29.79,28.75,28.8,319135,0
+TZOO.US,D,20050804,000000,29.06,30.55,28.52,29.4,538994,0
+TZOO.US,D,20050805,000000,29.89,29.89,28.58,28.68,211702,0
+TZOO.US,D,20050808,000000,28.55,28.72,27.67,27.84,295865,0
+TZOO.US,D,20050809,000000,27.7,28.42,27.21,27.38,179304,0
+TZOO.US,D,20050810,000000,27.35,27.8,26.2,26.62,286376,0
+TZOO.US,D,20050811,000000,26.15,26.55,25.35,25.95,307784,0
+TZOO.US,D,20050812,000000,25.9,26.08,25.16,25.32,172914,0
+TZOO.US,D,20050815,000000,25.27,27,25.2,26.12,350777,0
+TZOO.US,D,20050816,000000,26.65,26.88,25.57,25.84,263322,0
+TZOO.US,D,20050817,000000,25.56,26.44,25.39,25.59,160580,0
+TZOO.US,D,20050818,000000,25.53,25.77,25.18,25.18,146694,0
+TZOO.US,D,20050819,000000,25.66,25.66,24.66,24.79,177794,0
+TZOO.US,D,20050822,000000,24.4,24.93,23.57,23.86,372162,0
+TZOO.US,D,20050823,000000,23.66,23.92,23.14,23.41,213485,0
+TZOO.US,D,20050824,000000,23.1,25.18,23.07,23.99,528895,0
+TZOO.US,D,20050825,000000,24.46,24.46,23.75,23.92,157914,0
+TZOO.US,D,20050826,000000,23.58,23.81,23.38,23.52,106062,0
+TZOO.US,D,20050829,000000,23.4,23.97,23.07,23.39,155342,0
+TZOO.US,D,20050830,000000,23.3,23.62,23.05,23.1,129235,0
+TZOO.US,D,20050831,000000,23.51,23.8,22.65,23.13,214736,0
+TZOO.US,D,20050901,000000,23.12,23.33,22.72,22.75,108412,0
+TZOO.US,D,20050902,000000,22.8,23.08,22,22.11,208359,0
+TZOO.US,D,20050906,000000,22.16,22.31,21.31,21.55,235032,0
+TZOO.US,D,20050907,000000,21.5,23.12,21.5,22.52,311246,0
+TZOO.US,D,20050908,000000,22.17,23.16,21.78,22.05,204723,0
+TZOO.US,D,20050909,000000,22.86,22.9,21.85,21.94,103776,0
+TZOO.US,D,20050912,000000,21.63,23.07,21.63,22.59,248227,0
+TZOO.US,D,20050913,000000,22.75,23.86,21.84,22.44,525706,0
+TZOO.US,D,20050914,000000,22.43,22.95,21.71,21.81,311085,0
+TZOO.US,D,20050915,000000,21.8,26.69,21.6,26.03,3142084,0
+TZOO.US,D,20050916,000000,26.65,27.22,23.86,24.18,2625896,0
+TZOO.US,D,20050919,000000,23.85,25.16,23.15,23.53,897563,0
+TZOO.US,D,20050920,000000,23.76,24.43,23.12,23.41,439738,0
+TZOO.US,D,20050921,000000,23.3,23.49,22.64,22.73,354757,0
+TZOO.US,D,20050922,000000,22.44,23.54,22.14,22.3,371419,0
+TZOO.US,D,20050923,000000,22.3,22.96,21.97,22.2,376808,0
+TZOO.US,D,20050926,000000,22.13,23.2,22.13,22.65,346466,0
+TZOO.US,D,20050927,000000,22.65,23.88,22.65,22.88,426491,0
+TZOO.US,D,20050928,000000,22.8,23.1,22,22.06,274983,0
+TZOO.US,D,20050929,000000,22.14,23.11,21.66,22.24,544374,0
+TZOO.US,D,20050930,000000,22.29,22.6,22.05,22.19,197680,0
+TZOO.US,D,20051003,000000,22.17,23.48,22.17,22.66,302863,0
+TZOO.US,D,20051004,000000,22.73,23.4,22.1,22.35,279646,0
+TZOO.US,D,20051005,000000,22.05,23.27,21.99,22.08,508095,0
+TZOO.US,D,20051006,000000,22.09,22.47,21.11,21.43,314529,0
+TZOO.US,D,20051007,000000,21.5,21.69,20.09,20.16,392243,0
+TZOO.US,D,20051010,000000,20.32,21.22,19.55,21.13,462978,0
+TZOO.US,D,20051011,000000,21,21.5,20.37,20.47,320752,0
+TZOO.US,D,20051012,000000,19.47,20.3,19.46,19.63,343181,0
+TZOO.US,D,20051013,000000,19.31,20.05,19.31,19.75,286240,0
+TZOO.US,D,20051014,000000,19.89,20.22,19.81,20.03,193320,0
+TZOO.US,D,20051017,000000,21.09,21.6,20.2,20.64,519020,0
+TZOO.US,D,20051018,000000,21.67,22.21,20.32,20.36,978966,0
+TZOO.US,D,20051019,000000,20.12,20.26,19.79,19.83,277996,0
+TZOO.US,D,20051020,000000,19.85,20.73,19,19.38,621534,0
+TZOO.US,D,20051021,000000,19.78,19.78,18.78,19.04,312019,0
+TZOO.US,D,20051024,000000,19.35,19.4,19,19.09,197346,0
+TZOO.US,D,20051025,000000,19.09,19.44,18.65,18.92,214991,0
+TZOO.US,D,20051026,000000,18.92,19.1,18.35,18.61,219647,0
+TZOO.US,D,20051027,000000,18.53,18.75,17.68,17.74,227315,0
+TZOO.US,D,20051028,000000,17.85,18.11,16.61,17.36,348903,0
+TZOO.US,D,20051031,000000,17.4,19.04,17.27,18.62,462937,0
+TZOO.US,D,20051101,000000,18.3,18.6,17.8,17.85,207633,0
+TZOO.US,D,20051102,000000,17.51,18.7,17.51,18.19,274336,0
+TZOO.US,D,20051103,000000,18.77,19.88,18.68,19.72,706290,0
+TZOO.US,D,20051104,000000,20.3,21.05,19.53,19.86,621026,0
+TZOO.US,D,20051107,000000,19.93,20.04,19.05,19.49,326033,0
+TZOO.US,D,20051108,000000,19.4,19.75,18.83,18.91,246571,0
+TZOO.US,D,20051109,000000,18.98,19.4,18.8,18.9,129082,0
+TZOO.US,D,20051110,000000,18.99,19.18,18.7,18.99,119768,0
+TZOO.US,D,20051111,000000,19.5,19.74,18.69,19.07,178553,0
+TZOO.US,D,20051114,000000,19.22,19.61,19.11,19.4,161677,0
+TZOO.US,D,20051115,000000,19.4,19.4,18.31,18.32,261779,0
+TZOO.US,D,20051116,000000,18.31,19.2,18.1,18.77,326385,0
+TZOO.US,D,20051117,000000,18.85,19.56,18.35,19.43,230301,0
+TZOO.US,D,20051118,000000,20,20.3,19.25,19.37,269185,0
+TZOO.US,D,20051121,000000,19.39,21.65,18.6,21.5,591378,0
+TZOO.US,D,20051122,000000,21.13,22.87,20.68,21.47,1182024,0
+TZOO.US,D,20051123,000000,21.69,22.44,21.39,21.54,482925,0
+TZOO.US,D,20051125,000000,21.84,22.85,21.64,22.55,306151,0
+TZOO.US,D,20051128,000000,22.58,22.84,21.53,21.76,301401,0
+TZOO.US,D,20051129,000000,22.35,22.45,21.26,21.48,198951,0
+TZOO.US,D,20051130,000000,21.48,22.3,21.07,21.71,280387,0
+TZOO.US,D,20051201,000000,21.83,24.59,21.79,23.59,1028555,0
+TZOO.US,D,20051202,000000,23.47,25.25,23.1,23.75,797328,0
+TZOO.US,D,20051205,000000,23.75,24.07,22.95,23.69,239627,0
+TZOO.US,D,20051206,000000,23.77,25.42,23.77,24.29,581064,0
+TZOO.US,D,20051207,000000,24.48,25.4,24.48,25.12,414816,0
+TZOO.US,D,20051208,000000,25.37,26.11,25.37,26.05,422405,0
+TZOO.US,D,20051209,000000,26.02,26.3,25.19,25.66,332829,0
+TZOO.US,D,20051212,000000,25.88,25.88,24.74,25.19,229164,0
+TZOO.US,D,20051213,000000,25.17,25.99,24.87,25.37,179840,0
+TZOO.US,D,20051214,000000,25.4,25.88,24.85,25.14,150130,0
+TZOO.US,D,20051215,000000,25.11,25.36,24.06,24.71,134344,0
+TZOO.US,D,20051216,000000,24.77,25,24.16,24.42,131286,0
+TZOO.US,D,20051219,000000,24.36,25.65,24,24.39,190486,0
+TZOO.US,D,20051220,000000,24.35,24.5,22.56,23.64,232518,0
+TZOO.US,D,20051221,000000,23.4,23.68,22.84,23.62,222148,0
+TZOO.US,D,20051222,000000,23.56,23.8,22.64,23.41,170551,0
+TZOO.US,D,20051223,000000,23.4,23.6,22.85,22.96,87786,0
+TZOO.US,D,20051227,000000,22.95,23.6,22.9,23.16,140308,0
+TZOO.US,D,20051228,000000,23.1,23.67,22.8,23.01,118821,0
+TZOO.US,D,20051229,000000,23.2,23.2,22.2,22.42,146868,0
+TZOO.US,D,20051230,000000,22.23,22.49,21.65,22,147417,0
+TZOO.US,D,20060103,000000,22,22.29,21.28,21.57,243300,0
+TZOO.US,D,20060104,000000,21.78,23.47,21.6,22.84,338542,0
+TZOO.US,D,20060105,000000,22.72,23.23,22.38,22.69,140893,0
+TZOO.US,D,20060106,000000,22.69,23.17,22.5,22.74,173131,0
+TZOO.US,D,20060109,000000,22.67,25.19,21.62,23.96,711562,0
+TZOO.US,D,20060110,000000,23.96,24.74,23.23,23.36,294752,0
+TZOO.US,D,20060111,000000,23.92,23.92,22.88,23.02,223515,0
+TZOO.US,D,20060112,000000,22.94,23.55,22.42,22.47,273440,0
+TZOO.US,D,20060113,000000,22.83,23,22.3,22.64,184619,0
+TZOO.US,D,20060117,000000,23,23,22.31,22.36,152728,0
+TZOO.US,D,20060118,000000,22.29,22.58,21.6,22.02,185840,0
+TZOO.US,D,20060119,000000,22.12,22.74,21.9,22.1,176254,0
+TZOO.US,D,20060120,000000,22.09,22.19,20.75,21.02,270937,0
+TZOO.US,D,20060123,000000,20.99,21.19,20.06,20.38,248861,0
+TZOO.US,D,20060124,000000,20.49,20.72,19.78,20.05,240053,0
+TZOO.US,D,20060125,000000,20.05,20.43,19.66,20.24,211454,0
+TZOO.US,D,20060126,000000,20.39,20.39,19.85,20.09,155320,0
+TZOO.US,D,20060127,000000,20.24,21.43,20.07,20.79,276098,0
+TZOO.US,D,20060130,000000,21.1,21.35,20.55,20.95,109702,0
+TZOO.US,D,20060131,000000,20.91,21,20.5,20.62,105617,0
+TZOO.US,D,20060201,000000,20.6,22,20.31,21.66,366525,0
+TZOO.US,D,20060202,000000,20,20,18.51,18.65,553610,0
+TZOO.US,D,20060203,000000,18.9,19.21,18.25,18.6,188653,0
+TZOO.US,D,20060206,000000,18.6,18.83,18.15,18.28,116646,0
+TZOO.US,D,20060207,000000,18.28,18.28,17.2,17.31,356250,0
+TZOO.US,D,20060208,000000,17.57,17.63,17.06,17.36,136775,0
+TZOO.US,D,20060209,000000,17.36,17.89,17.25,17.36,132605,0
+TZOO.US,D,20060210,000000,17.33,17.34,16.93,17.07,128928,0
+TZOO.US,D,20060213,000000,17.15,17.17,16.5,16.77,189982,0
+TZOO.US,D,20060214,000000,17.02,19.17,16.85,18.44,942576,0
+TZOO.US,D,20060215,000000,18.17,18.57,17.84,17.97,214121,0
+TZOO.US,D,20060216,000000,17.82,18.5,17.51,18.26,203876,0
+TZOO.US,D,20060217,000000,18.63,18.8,18.19,18.19,187056,0
+TZOO.US,D,20060221,000000,18.47,18.65,18.2,18.31,116147,0
+TZOO.US,D,20060222,000000,18.46,18.58,18.27,18.36,73424,0
+TZOO.US,D,20060223,000000,18.4,18.69,17.91,18.21,134034,0
+TZOO.US,D,20060224,000000,18.16,19.24,18.14,18.63,266463,0
+TZOO.US,D,20060227,000000,18.65,19.95,18.5,19.31,327706,0
+TZOO.US,D,20060228,000000,19.32,19.89,18.4,18.58,273559,0
+TZOO.US,D,20060301,000000,18.6,19,18.3,18.57,103427,0
+TZOO.US,D,20060302,000000,18.66,18.79,18.11,18.16,173140,0
+TZOO.US,D,20060303,000000,18.08,18.26,17.63,17.86,195082,0
+TZOO.US,D,20060306,000000,17.73,18.45,17.55,17.71,187427,0
+TZOO.US,D,20060307,000000,17.5,18.39,17.48,17.9,189696,0
+TZOO.US,D,20060308,000000,18.36,18.36,17.89,18.12,99135,0
+TZOO.US,D,20060309,000000,18.07,18.6,18.07,18.19,140368,0
+TZOO.US,D,20060310,000000,18.33,18.62,18.25,18.35,76231,0
+TZOO.US,D,20060313,000000,18.33,18.75,18.32,18.4,71400,0
+TZOO.US,D,20060314,000000,18.35,18.68,18.27,18.47,93168,0
+TZOO.US,D,20060315,000000,18.63,18.63,17.9,18.05,133630,0
+TZOO.US,D,20060316,000000,18.01,18.22,17.55,17.71,103755,0
+TZOO.US,D,20060317,000000,17.85,17.92,17.61,17.72,84397,0
+TZOO.US,D,20060320,000000,18,18,17.5,17.66,88966,0
+TZOO.US,D,20060321,000000,17.68,17.9,17.1,17.35,108921,0
+TZOO.US,D,20060322,000000,17.36,17.6,17.25,17.48,64055,0
+TZOO.US,D,20060323,000000,17.4,17.7,17.3,17.65,57605,0
+TZOO.US,D,20060324,000000,17.7,17.71,17.41,17.67,37979,0
+TZOO.US,D,20060327,000000,18,18.3,17.64,17.96,93209,0
+TZOO.US,D,20060328,000000,18.15,18.3,17.92,17.99,45399,0
+TZOO.US,D,20060329,000000,17.99,18.58,17.9,18.08,101522,0
+TZOO.US,D,20060330,000000,18.18,18.8,18,18.74,134209,0
+TZOO.US,D,20060331,000000,18.73,20.14,18.52,19.58,295645,0
+TZOO.US,D,20060403,000000,19.65,19.69,18.53,18.56,226089,0
+TZOO.US,D,20060404,000000,18.6,18.85,18.41,18.63,73263,0
+TZOO.US,D,20060405,000000,18.65,18.84,18.43,18.6,69219,0
+TZOO.US,D,20060406,000000,19.12,20.92,19.03,20.67,433800,0
+TZOO.US,D,20060407,000000,20.71,20.77,20.21,20.24,143965,0
+TZOO.US,D,20060410,000000,20.4,21.41,19.79,20.61,226615,0
+TZOO.US,D,20060411,000000,21.05,21.05,19.73,19.84,123024,0
+TZOO.US,D,20060412,000000,20.08,20.44,19.53,19.65,94900,0
+TZOO.US,D,20060413,000000,19.65,19.76,19.55,19.62,66358,0
+TZOO.US,D,20060417,000000,19.58,20.59,19.57,19.98,105031,0
+TZOO.US,D,20060418,000000,26.64,30.23,26.61,28.59,7416670,0
+TZOO.US,D,20060419,000000,28.51,38.33,27.8,33.75,9017887,0
+TZOO.US,D,20060420,000000,34.39,37.7,34.14,36.69,2619753,0
+TZOO.US,D,20060421,000000,38.66,44.79,37.59,44.35,4810011,0
+TZOO.US,D,20060424,000000,44.77,52.25,44.74,50.35,9685600,0
+TZOO.US,D,20060425,000000,50.44,52.99,47.58,49.14,4410729,0
+TZOO.US,D,20060426,000000,48.22,49.49,41.06,41.4,4079673,0
+TZOO.US,D,20060427,000000,40.61,45.21,38.35,38.52,2956891,0
+TZOO.US,D,20060428,000000,40.3,43.45,38.01,38.52,3440653,0
+TZOO.US,D,20060501,000000,39.48,40.12,37.12,38.04,2636737,0
+TZOO.US,D,20060502,000000,38.1,39.48,37.3,38.45,2243563,0
+TZOO.US,D,20060503,000000,38.33,41.4,38.3,39.26,3078370,0
+TZOO.US,D,20060504,000000,40.13,40.59,37.76,38,1556231,0
+TZOO.US,D,20060505,000000,38,39.38,36.55,38.38,2014838,0
+TZOO.US,D,20060508,000000,38.52,39.2,37.83,38.2,521394,0
+TZOO.US,D,20060509,000000,38.5,40,38,39.15,1034230,0
+TZOO.US,D,20060510,000000,40.73,42.55,39.83,40.23,2923643,0
+TZOO.US,D,20060511,000000,40.57,40.57,37,37.25,1229696,0
+TZOO.US,D,20060512,000000,36.12,36.61,34.38,35.05,900248,0
+TZOO.US,D,20060515,000000,34.5,36,33.59,34.45,679298,0
+TZOO.US,D,20060516,000000,34.5,35.45,32.9,33.6,625731,0
+TZOO.US,D,20060517,000000,33.11,34.72,32.88,33.73,741208,0
+TZOO.US,D,20060518,000000,34.45,35.44,31.41,31.52,839210,0
+TZOO.US,D,20060519,000000,31.75,32.81,29.65,32.2,886109,0
+TZOO.US,D,20060522,000000,31.44,32.43,30.57,30.88,631360,0
+TZOO.US,D,20060523,000000,31.34,32.76,30.73,31.07,706627,0
+TZOO.US,D,20060524,000000,31.17,32.3,29.16,30.27,577487,0
+TZOO.US,D,20060525,000000,31.03,32.14,30.51,31.18,596417,0
+TZOO.US,D,20060526,000000,31.48,33.14,30.88,31.28,1099376,0
+TZOO.US,D,20060530,000000,31.3,31.4,29.77,29.81,412782,0
+TZOO.US,D,20060531,000000,29.88,30.52,29.2,29.78,431764,0
+TZOO.US,D,20060601,000000,30.21,31.59,29.75,31.09,718340,0
+TZOO.US,D,20060602,000000,31.59,31.8,29.45,30.21,567910,0
+TZOO.US,D,20060605,000000,30.24,30.56,28.63,28.68,539973,0
+TZOO.US,D,20060606,000000,28.71,29.47,28.04,28.52,486046,0
+TZOO.US,D,20060607,000000,28.89,29.75,27.97,28.7,652476,0
+TZOO.US,D,20060608,000000,28.18,28.7,26.94,28.23,560085,0
+TZOO.US,D,20060609,000000,28.35,28.5,27.26,27.56,416421,0
+TZOO.US,D,20060612,000000,27.5,27.98,27.17,27.21,459153,0
+TZOO.US,D,20060613,000000,27.12,27.54,25.42,25.7,659036,0
+TZOO.US,D,20060614,000000,25.75,26.5,25.34,26.03,374394,0
+TZOO.US,D,20060615,000000,26,28.15,26,27.42,674451,0
+TZOO.US,D,20060616,000000,27.53,28.32,27.06,27.9,447692,0
+TZOO.US,D,20060619,000000,28,28.85,27.02,27.48,432810,0
+TZOO.US,D,20060620,000000,27.34,28.17,27.07,27.56,313343,0
+TZOO.US,D,20060621,000000,27.5,29.64,27.5,29.09,624095,0
+TZOO.US,D,20060622,000000,29.49,29.88,28.5,28.79,493610,0
+TZOO.US,D,20060623,000000,28.93,29.88,28.63,29.14,411265,0
+TZOO.US,D,20060626,000000,29.07,29.3,28.1,28.94,263430,0
+TZOO.US,D,20060627,000000,29.09,29.45,28.31,28.54,385125,0
+TZOO.US,D,20060628,000000,28.51,28.54,27.03,27.53,261075,0
+TZOO.US,D,20060629,000000,27.78,30.44,27.54,29.7,509853,0
+TZOO.US,D,20060630,000000,29.7,31.14,28.41,30.34,652931,0
+TZOO.US,D,20060703,000000,30.45,30.9,30.08,30.45,183235,0
+TZOO.US,D,20060705,000000,29.95,33.77,29.51,33.74,2122933,0
+TZOO.US,D,20060706,000000,34.76,36.6,34,35.88,3045998,0
+TZOO.US,D,20060707,000000,36.04,36.18,33.01,33.25,1593286,0
+TZOO.US,D,20060710,000000,33.95,34.88,33,33.49,829271,0
+TZOO.US,D,20060711,000000,33.69,35.17,33.03,34.83,787224,0
+TZOO.US,D,20060712,000000,35.3,37.87,35.21,35.99,1809472,0
+TZOO.US,D,20060713,000000,35.15,35.35,32.65,33,1164768,0
+TZOO.US,D,20060714,000000,32.7,34.15,31.51,33.05,804235,0
+TZOO.US,D,20060717,000000,32.83,34.19,32.61,32.94,562302,0
+TZOO.US,D,20060718,000000,33.21,33.87,31.62,32.62,661393,0
+TZOO.US,D,20060719,000000,32.1,34.74,31.5,34.26,1260750,0
+TZOO.US,D,20060720,000000,32.77,34.65,27.86,28.03,2075660,0
+TZOO.US,D,20060721,000000,27.82,28.24,26.17,27.52,879271,0
+TZOO.US,D,20060724,000000,27.67,29.65,27.67,29.49,817205,0
+TZOO.US,D,20060725,000000,29.49,30.07,28.61,29.14,467585,0
+TZOO.US,D,20060726,000000,28.92,29.58,28.51,28.94,291652,0
+TZOO.US,D,20060727,000000,29.02,29.96,28.57,28.89,300146,0
+TZOO.US,D,20060728,000000,28.95,29.36,28.16,28.62,317682,0
+TZOO.US,D,20060731,000000,28.46,29.8,28.46,29.56,381026,0
+TZOO.US,D,20060801,000000,29.47,29.75,28.3,28.78,300783,0
+TZOO.US,D,20060802,000000,28.85,29.22,27.74,28.23,214295,0
+TZOO.US,D,20060803,000000,27.72,28.98,27.3,28.7,221808,0
+TZOO.US,D,20060804,000000,28.93,29.85,27.94,28.36,237628,0
+TZOO.US,D,20060807,000000,28.57,28.6,27.51,28.29,186469,0
+TZOO.US,D,20060808,000000,28.48,28.97,27.78,27.85,198402,0
+TZOO.US,D,20060809,000000,27.95,29.47,27.61,27.75,266676,0
+TZOO.US,D,20060810,000000,27.74,28.36,27.14,27.91,225495,0
+TZOO.US,D,20060811,000000,27.59,28.12,27.49,27.86,144600,0
+TZOO.US,D,20060814,000000,28.51,28.6,27.87,28.02,189833,0
+TZOO.US,D,20060815,000000,28.64,29.23,28.13,29,232052,0
+TZOO.US,D,20060816,000000,29.09,29.6,28.71,29.56,172836,0
+TZOO.US,D,20060817,000000,29.36,32,29.15,31,667509,0
+TZOO.US,D,20060818,000000,31.23,31.59,30.16,31.2,346952,0
+TZOO.US,D,20060821,000000,31.19,31.19,29.73,30.48,265746,0
+TZOO.US,D,20060822,000000,30.29,34.65,30.17,34.4,1647911,0
+TZOO.US,D,20060823,000000,34.4,34.55,31.86,32.33,974523,0
+TZOO.US,D,20060824,000000,32.6,34,32.17,33.17,654457,0
+TZOO.US,D,20060825,000000,33.21,33.8,32.3,32.96,434952,0
+TZOO.US,D,20060828,000000,32.79,35.95,32.77,35.22,1470218,0
+TZOO.US,D,20060829,000000,35.33,35.88,34.51,35.33,1017036,0
+TZOO.US,D,20060830,000000,32.62,33.22,31.06,31.23,1728675,0
+TZOO.US,D,20060831,000000,31.06,31.06,29.41,29.72,1020292,0
+TZOO.US,D,20060901,000000,29.88,30.83,29.7,29.75,445635,0
+TZOO.US,D,20060905,000000,29.65,30.45,29.33,30.1,415284,0
+TZOO.US,D,20060906,000000,29.58,29.84,29.21,29.35,296227,0
+TZOO.US,D,20060907,000000,29.2,29.7,28.69,28.96,294377,0
+TZOO.US,D,20060908,000000,29.29,29.29,27.01,28.57,187025,0
+TZOO.US,D,20060911,000000,28.52,29.87,27.8,29.21,435636,0
+TZOO.US,D,20060912,000000,29.34,30.38,29.1,29.94,365523,0
+TZOO.US,D,20060913,000000,30.08,30.4,29.37,30.02,337539,0
+TZOO.US,D,20060914,000000,30.19,31.68,29.85,30.7,593732,0
+TZOO.US,D,20060915,000000,31.18,31.29,29.7,29.76,384538,0
+TZOO.US,D,20060918,000000,29.76,30.44,29.6,30.13,226858,0
+TZOO.US,D,20060919,000000,30.32,30.32,28.21,28.69,430530,0
+TZOO.US,D,20060920,000000,28.94,29.37,28.76,29.04,198426,0
+TZOO.US,D,20060921,000000,29.41,29.99,28.76,28.99,472210,0
+TZOO.US,D,20060922,000000,29.11,29.22,26.95,27.48,710778,0
+TZOO.US,D,20060925,000000,27.88,28.18,27.03,27.8,304518,0
+TZOO.US,D,20060926,000000,28.05,28.25,27.8,27.95,263451,0
+TZOO.US,D,20060927,000000,27.78,28.14,27.78,27.99,158433,0
+TZOO.US,D,20060928,000000,28.05,28.5,27.35,28.44,230578,0
+TZOO.US,D,20060929,000000,28.49,29.47,28.23,28.82,328825,0
+TZOO.US,D,20061002,000000,28.68,29.38,28.23,28.64,184239,0
+TZOO.US,D,20061003,000000,28.4,29.43,28.37,28.95,230069,0
+TZOO.US,D,20061004,000000,29.07,29.94,28.88,29.7,325603,0
+TZOO.US,D,20061005,000000,29.83,32,29.83,31.74,572389,0
+TZOO.US,D,20061006,000000,31.34,31.52,30.61,30.84,266598,0
+TZOO.US,D,20061009,000000,30.85,33.13,30.8,32.6,676078,0
+TZOO.US,D,20061010,000000,32.66,33.7,32.25,32.6,393772,0
+TZOO.US,D,20061011,000000,32.29,33.17,32.03,32.76,228535,0
+TZOO.US,D,20061012,000000,32.85,33.89,32.8,33.36,235462,0
+TZOO.US,D,20061013,000000,33.23,33.92,33.06,33.66,179950,0
+TZOO.US,D,20061016,000000,33.4,33.78,33.07,33.31,145219,0
+TZOO.US,D,20061017,000000,32.84,33.04,31.75,32.1,242774,0
+TZOO.US,D,20061018,000000,32.44,32.77,31.51,32.3,405156,0
+TZOO.US,D,20061019,000000,32.49,33.27,32.03,32.3,398845,0
+TZOO.US,D,20061020,000000,32.3,32.65,31.71,32.43,251834,0
+TZOO.US,D,20061023,000000,32.61,33.45,32.08,32.4,472605,0
+TZOO.US,D,20061024,000000,39.65,40.1,37.76,38.62,5389125,0
+TZOO.US,D,20061025,000000,37.6,38,33.52,33.9,3095109,0
+TZOO.US,D,20061026,000000,34.3,34.5,32.28,32.43,1645570,0
+TZOO.US,D,20061027,000000,32.48,33.59,32.06,32.68,1021294,0
+TZOO.US,D,20061030,000000,32.35,32.64,30.86,30.97,1131493,0
+TZOO.US,D,20061031,000000,31.87,32.64,31.4,32.57,1956080,0
+TZOO.US,D,20061101,000000,32.82,33.04,31.02,31.14,1124500,0
+TZOO.US,D,20061102,000000,31.13,31.98,30.75,31.33,935117,0
+TZOO.US,D,20061103,000000,31.42,31.95,30.87,31.37,661211,0
+TZOO.US,D,20061106,000000,31.89,31.89,31.12,31.61,491653,0
+TZOO.US,D,20061107,000000,31.98,32.83,31.61,32.35,982639,0
+TZOO.US,D,20061108,000000,32.03,33.7,31.88,32.97,768587,0
+TZOO.US,D,20061109,000000,33.21,33.37,32,32.21,469596,0
+TZOO.US,D,20061110,000000,32.61,32.92,31.75,32.74,295639,0
+TZOO.US,D,20061113,000000,32.9,33.42,32.1,32.67,332881,0
+TZOO.US,D,20061114,000000,32.86,32.86,32.25,32.77,350368,0
+TZOO.US,D,20061115,000000,33.21,35.08,33.05,33.57,1222170,0
+TZOO.US,D,20061116,000000,33.78,34.4,33.55,33.94,409003,0
+TZOO.US,D,20061117,000000,33.68,33.82,32.28,33.03,477885,0
+TZOO.US,D,20061120,000000,33.23,33.78,32.67,33.14,278672,0
+TZOO.US,D,20061121,000000,33.09,33.77,32.5,32.95,250179,0
+TZOO.US,D,20061122,000000,33.1,33.64,32.1,32.49,559951,0
+TZOO.US,D,20061124,000000,32.27,33.25,32.22,33.02,178177,0
+TZOO.US,D,20061127,000000,33.05,33.05,31.36,31.55,448469,0
+TZOO.US,D,20061128,000000,30.15,31.25,30.01,31.16,779437,0
+TZOO.US,D,20061129,000000,31.15,31.42,30.5,30.63,321641,0
+TZOO.US,D,20061130,000000,30.65,31.55,30.57,30.95,282980,0
+TZOO.US,D,20061201,000000,30.91,31.36,30.55,31.23,362225,0
+TZOO.US,D,20061204,000000,31.19,31.38,30.55,31.15,199045,0
+TZOO.US,D,20061205,000000,31.44,31.44,30.15,30.3,335091,0
+TZOO.US,D,20061206,000000,30.12,30.75,29.68,30.4,394852,0
+TZOO.US,D,20061207,000000,30.35,30.46,29.95,30.04,180453,0
+TZOO.US,D,20061208,000000,30.04,32.62,29.75,31.63,2058792,0
+TZOO.US,D,20061211,000000,31.93,32.76,31.04,32.35,910115,0
+TZOO.US,D,20061212,000000,32.55,32.7,31.63,32.14,468194,0
+TZOO.US,D,20061213,000000,32.48,32.93,31.42,32.02,336602,0
+TZOO.US,D,20061214,000000,32.27,32.5,31.64,31.79,235409,0
+TZOO.US,D,20061215,000000,31.91,32.09,31.62,31.77,169047,0
+TZOO.US,D,20061218,000000,31.73,32.25,30.29,30.55,312748,0
+TZOO.US,D,20061219,000000,30.3,31.24,30.04,30.93,307233,0
+TZOO.US,D,20061220,000000,30.84,31.4,30.84,30.94,140285,0
+TZOO.US,D,20061221,000000,31.11,31.38,30.56,30.63,196315,0
+TZOO.US,D,20061222,000000,30.53,30.65,29.99,30.23,177328,0
+TZOO.US,D,20061226,000000,30.25,30.73,30.25,30.59,78716,0
+TZOO.US,D,20061227,000000,30.57,30.82,30.49,30.79,91427,0
+TZOO.US,D,20061228,000000,30.6,30.95,29.87,30.16,277697,0
+TZOO.US,D,20061229,000000,30.23,30.61,29.9,29.95,157647,0
+TZOO.US,D,20070103,000000,30.02,31.15,29.83,30.44,346803,0
+TZOO.US,D,20070104,000000,30.32,31.32,29.99,31.11,246151,0
+TZOO.US,D,20070105,000000,30.91,32.05,30.76,31.82,250803,0
+TZOO.US,D,20070108,000000,31.95,31.95,30.73,31.26,225209,0
+TZOO.US,D,20070109,000000,31.23,31.23,30.54,30.87,175936,0
+TZOO.US,D,20070110,000000,30.85,31.41,30.72,31.27,188493,0
+TZOO.US,D,20070111,000000,31.27,31.27,30.44,30.85,240941,0
+TZOO.US,D,20070112,000000,30.9,31.32,30.66,30.99,152069,0
+TZOO.US,D,20070116,000000,31.18,31.26,30.72,30.73,142528,0
+TZOO.US,D,20070117,000000,30.77,30.88,30.5,30.56,105461,0
+TZOO.US,D,20070118,000000,30.54,30.54,28.99,29.13,255469,0
+TZOO.US,D,20070119,000000,29.03,29.39,28.67,29.21,184316,0
+TZOO.US,D,20070122,000000,29.35,29.35,28.84,29.13,158548,0
+TZOO.US,D,20070123,000000,29.04,29.92,28.9,29.5,112316,0
+TZOO.US,D,20070124,000000,29.67,30.24,29.58,30.09,173614,0
+TZOO.US,D,20070125,000000,30.05,30.38,29.84,30.14,123693,0
+TZOO.US,D,20070126,000000,30.38,30.38,29.68,30.16,129085,0
+TZOO.US,D,20070129,000000,30.16,30.95,29.9,30.88,202694,0
+TZOO.US,D,20070130,000000,30.8,31.2,30.6,30.61,131954,0
+TZOO.US,D,20070131,000000,30.66,31.02,30.3,30.56,105998,0
+TZOO.US,D,20070201,000000,30.63,30.86,30.04,30.18,148753,0
+TZOO.US,D,20070202,000000,30.06,31.68,30.02,31.35,266006,0
+TZOO.US,D,20070205,000000,31.66,32.78,31.55,32.77,380602,0
+TZOO.US,D,20070206,000000,33,33.5,32.4,33.46,973585,0
+TZOO.US,D,20070207,000000,34.01,34.25,31.6,32.7,2883050,0
+TZOO.US,D,20070208,000000,32.65,33.85,32.44,33.12,676803,0
+TZOO.US,D,20070209,000000,33.17,33.63,32.5,32.65,307157,0
+TZOO.US,D,20070212,000000,32.72,33.26,32.28,32.91,257137,0
+TZOO.US,D,20070213,000000,32.89,34.99,32.89,34.3,543498,0
+TZOO.US,D,20070214,000000,34.3,34.74,33.63,33.93,340126,0
+TZOO.US,D,20070215,000000,33.86,35.2,33.57,34.37,466037,0
+TZOO.US,D,20070216,000000,34.49,34.5,33.48,33.91,245148,0
+TZOO.US,D,20070220,000000,33.9,35.2,33.78,34.99,501273,0
+TZOO.US,D,20070221,000000,34.95,35.45,34.37,34.45,444931,0
+TZOO.US,D,20070222,000000,34.45,35.85,34.3,35.75,464383,0
+TZOO.US,D,20070223,000000,35.6,36.36,35.19,35.75,346999,0
+TZOO.US,D,20070226,000000,36.08,36.15,35.33,35.85,319689,0
+TZOO.US,D,20070227,000000,35.52,35.8,32.71,33.47,488390,0
+TZOO.US,D,20070228,000000,33.25,34.2,32.92,33.61,264947,0
+TZOO.US,D,20070301,000000,32.52,34.83,32.5,34.27,394915,0
+TZOO.US,D,20070302,000000,33.59,34.18,32.98,33.17,243032,0
+TZOO.US,D,20070305,000000,32.92,34.19,32.71,33.77,399846,0
+TZOO.US,D,20070306,000000,33.83,35.59,33.83,35.42,454989,0
+TZOO.US,D,20070307,000000,35.57,35.57,34.31,34.42,422687,0
+TZOO.US,D,20070308,000000,34.92,36.14,34.42,35.51,642547,0
+TZOO.US,D,20070309,000000,35.78,36,34.22,34.96,363210,0
+TZOO.US,D,20070312,000000,35.13,35.59,34.81,35.25,198966,0
+TZOO.US,D,20070313,000000,35.02,35.33,34.17,34.34,250561,0
+TZOO.US,D,20070314,000000,34.37,35.17,34,35.16,358442,0
+TZOO.US,D,20070315,000000,34.94,35.66,34.94,35.44,255370,0
+TZOO.US,D,20070316,000000,35.43,35.83,35.22,35.78,223483,0
+TZOO.US,D,20070319,000000,36.11,38.99,36.11,38.53,875649,0
+TZOO.US,D,20070320,000000,38.3,38.3,37.1,37.55,438746,0
+TZOO.US,D,20070321,000000,37.61,38.71,37.54,38.31,467367,0
+TZOO.US,D,20070322,000000,38.14,39.2,38.05,38.33,371714,0
+TZOO.US,D,20070323,000000,38.12,38.47,37.51,38.31,237899,0
+TZOO.US,D,20070326,000000,38.54,38.75,37.59,37.98,256852,0
+TZOO.US,D,20070327,000000,37.75,38.03,37.05,37.7,294057,0
+TZOO.US,D,20070328,000000,37.3,37.58,36.39,37.29,277541,0
+TZOO.US,D,20070329,000000,37.5,37.74,36.02,36.46,265878,0
+TZOO.US,D,20070330,000000,36.34,37.31,36.06,36.77,254946,0
+TZOO.US,D,20070402,000000,36.8,37.7,36.55,36.95,244002,0
+TZOO.US,D,20070403,000000,37.06,37.67,36.61,36.89,363886,0
+TZOO.US,D,20070404,000000,36.72,37.37,36.49,37.05,197268,0
+TZOO.US,D,20070405,000000,36.83,37.24,36.26,36.31,218585,0
+TZOO.US,D,20070409,000000,36.25,38.05,36.1,37.65,441527,0
+TZOO.US,D,20070410,000000,37.9,37.99,37.15,37.41,173822,0
+TZOO.US,D,20070411,000000,37.56,37.75,36.3,36.74,158078,0
+TZOO.US,D,20070412,000000,36.97,37.3,36.43,37.29,303831,0
+TZOO.US,D,20070413,000000,37.4,37.75,36.65,37.1,147780,0
+TZOO.US,D,20070416,000000,37.59,37.7,37,37.65,176479,0
+TZOO.US,D,20070417,000000,37.75,40.68,37.37,39.79,1056349,0
+TZOO.US,D,20070418,000000,39.3,39.76,38.97,39.32,300151,0
+TZOO.US,D,20070419,000000,39.2,39.2,37.4,37.58,308709,0
+TZOO.US,D,20070420,000000,36.87,37.33,36.26,37.16,547545,0
+TZOO.US,D,20070423,000000,37.16,37.83,36.79,37.36,221820,0
+TZOO.US,D,20070424,000000,37.55,37.55,36.33,36.88,688900,0
+TZOO.US,D,20070425,000000,29.55,30,27.69,28.16,3305108,0
+TZOO.US,D,20070426,000000,28.3,28.75,27.35,28.14,1326297,0
+TZOO.US,D,20070427,000000,28.02,28.11,27.52,27.54,690730,0
+TZOO.US,D,20070430,000000,27.6,28.5,27.4,27.76,677606,0
+TZOO.US,D,20070501,000000,27.6,27.85,27,27.35,867927,0
+TZOO.US,D,20070502,000000,27.32,27.81,27.24,27.73,329272,0
+TZOO.US,D,20070503,000000,27.77,28.44,27.64,28.32,789526,0
+TZOO.US,D,20070504,000000,28.57,28.83,28.3,28.41,366918,0
+TZOO.US,D,20070507,000000,28.7,28.73,28.07,28.25,377522,0
+TZOO.US,D,20070508,000000,27.97,28.41,27.72,28.28,356172,0
+TZOO.US,D,20070509,000000,28.08,28.5,27.82,28.35,282178,0
+TZOO.US,D,20070510,000000,28.11,28.38,27.57,27.69,305258,0
+TZOO.US,D,20070511,000000,27.92,28.4,27.71,28.31,333873,0
+TZOO.US,D,20070514,000000,28.49,28.49,27.85,27.95,210749,0
+TZOO.US,D,20070515,000000,28.1,28.14,27.26,27.39,180281,0
+TZOO.US,D,20070516,000000,27.59,28.36,27.08,28.33,442855,0
+TZOO.US,D,20070517,000000,28.23,28.75,27.79,27.88,616420,0
+TZOO.US,D,20070518,000000,27.97,28.08,27.7,28.01,252489,0
+TZOO.US,D,20070521,000000,28.1,28.19,27.6,27.96,201471,0
+TZOO.US,D,20070522,000000,27.88,28.25,27.85,28.1,201027,0
+TZOO.US,D,20070523,000000,28.24,28.53,27.78,27.8,278517,0
+TZOO.US,D,20070524,000000,27.63,28.75,26.4,26.46,1002280,0
+TZOO.US,D,20070525,000000,26.72,26.99,26.52,26.62,342708,0
+TZOO.US,D,20070529,000000,26.6,26.8,25.88,26.05,341456,0
+TZOO.US,D,20070530,000000,25.85,26.19,25.5,25.88,367811,0
+TZOO.US,D,20070531,000000,25.67,26.24,25.61,25.78,224506,0
+TZOO.US,D,20070601,000000,26.01,26.43,25.53,25.72,205151,0
+TZOO.US,D,20070604,000000,25.69,25.89,25.27,25.46,243129,0
+TZOO.US,D,20070605,000000,25.54,25.7,25.2,25.52,202061,0
+TZOO.US,D,20070606,000000,25.46,25.51,25.01,25.5,218166,0
+TZOO.US,D,20070607,000000,25.27,25.63,24.73,25.09,356208,0
+TZOO.US,D,20070608,000000,25.08,25.5,24.98,25.5,229223,0
+TZOO.US,D,20070611,000000,25.7,25.7,25.21,25.35,196466,0
+TZOO.US,D,20070612,000000,25.2,25.44,24.9,25.04,271111,0
+TZOO.US,D,20070613,000000,25.06,25.4,25,25.01,256958,0
+TZOO.US,D,20070614,000000,25.14,25.68,25.02,25.34,271017,0
+TZOO.US,D,20070615,000000,25.66,25.75,25.16,25.29,208568,0
+TZOO.US,D,20070618,000000,25.29,25.87,25.29,25.58,240172,0
+TZOO.US,D,20070619,000000,25.71,25.9,25.31,25.73,270233,0
+TZOO.US,D,20070620,000000,25.89,27.46,25.78,26.23,652809,0
+TZOO.US,D,20070621,000000,26.63,26.85,26.11,26.64,242439,0
+TZOO.US,D,20070622,000000,26.75,27.09,26.09,26.09,652536,0
+TZOO.US,D,20070625,000000,26.52,27,25.93,26.05,325302,0
+TZOO.US,D,20070626,000000,26.08,26.27,25.5,25.9,196193,0
+TZOO.US,D,20070627,000000,25.8,26.17,25.59,26.14,139240,0
+TZOO.US,D,20070628,000000,25.98,26.19,25.67,25.83,191021,0
+TZOO.US,D,20070629,000000,25.82,27.4,25.82,26.59,723885,0
+TZOO.US,D,20070702,000000,26.61,26.88,26.21,26.53,211151,0
+TZOO.US,D,20070703,000000,26.49,26.58,26.1,26.15,126807,0
+TZOO.US,D,20070705,000000,26.08,27.04,26.08,26.94,219599,0
+TZOO.US,D,20070706,000000,26.99,27.05,26.67,26.75,176570,0
+TZOO.US,D,20070709,000000,26.84,28.2,26.78,27.53,617109,0
+TZOO.US,D,20070710,000000,27.41,27.89,27.21,27.72,314136,0
+TZOO.US,D,20070711,000000,27.73,29.38,27.65,28.39,725628,0
+TZOO.US,D,20070712,000000,28.38,28.7,27.87,28.08,274616,0
+TZOO.US,D,20070713,000000,28.08,28.59,25.99,26.53,1084828,0
+TZOO.US,D,20070716,000000,26,26,24.25,24.38,960013,0
+TZOO.US,D,20070717,000000,24.25,24.38,23.5,23.76,617558,0
+TZOO.US,D,20070718,000000,23.75,24.09,23.51,23.75,297965,0
+TZOO.US,D,20070719,000000,23.74,23.94,23.16,23.39,442371,0
+TZOO.US,D,20070720,000000,23.4,23.53,22.96,23.03,289753,0
+TZOO.US,D,20070723,000000,23.03,23.62,22.98,23.19,271567,0
+TZOO.US,D,20070724,000000,23.19,23.35,22.26,22.41,257310,0
+TZOO.US,D,20070725,000000,22.7,24.47,22.56,23.6,1151989,0
+TZOO.US,D,20070726,000000,22.28,23,22.05,22.05,686196,0
+TZOO.US,D,20070727,000000,22.04,22.14,20.46,20.61,835596,0
+TZOO.US,D,20070730,000000,20.72,21.26,20.5,21.02,385577,0
+TZOO.US,D,20070731,000000,21.31,21.31,20.58,20.66,304304,0
+TZOO.US,D,20070801,000000,20.67,20.84,19.83,20.39,458112,0
+TZOO.US,D,20070802,000000,20.45,20.45,19.9,19.93,596108,0
+TZOO.US,D,20070803,000000,20,20.3,19.5,19.54,547350,0
+TZOO.US,D,20070806,000000,19.64,20.14,19.45,20.04,460585,0
+TZOO.US,D,20070807,000000,20.05,20.44,19.66,20.38,415497,0
+TZOO.US,D,20070808,000000,20.61,21.8,20.2,20.6,666278,0
+TZOO.US,D,20070809,000000,20.08,20.58,19.14,19.24,896657,0
+TZOO.US,D,20070810,000000,19.06,19.95,18.82,19.36,510629,0
+TZOO.US,D,20070813,000000,19.52,20.2,19.08,19.08,459698,0
+TZOO.US,D,20070814,000000,19.08,19.42,18.4,18.5,335197,0
+TZOO.US,D,20070815,000000,18.45,18.76,17.67,17.68,215302,0
+TZOO.US,D,20070816,000000,17.56,17.83,16.6,17.24,389105,0
+TZOO.US,D,20070817,000000,17.93,17.93,16.77,17.2,249425,0
+TZOO.US,D,20070820,000000,17.34,17.74,17.13,17.71,193632,0
+TZOO.US,D,20070821,000000,17.86,17.86,17.35,17.42,119252,0
+TZOO.US,D,20070822,000000,17.66,17.97,17.2,17.97,206739,0
+TZOO.US,D,20070823,000000,18.15,18.38,17.66,17.94,180968,0
+TZOO.US,D,20070824,000000,17.91,18.84,17.75,18.81,253754,0
+TZOO.US,D,20070827,000000,18.75,18.88,18.34,18.41,130301,0
+TZOO.US,D,20070828,000000,18.31,18.33,18.01,18.12,187255,0
+TZOO.US,D,20070829,000000,18.32,18.91,18.21,18.79,118090,0
+TZOO.US,D,20070830,000000,18.79,19.21,18.5,19.21,163983,0
+TZOO.US,D,20070831,000000,19.57,19.75,18.98,19.27,236046,0
+TZOO.US,D,20070904,000000,19.25,19.56,19.22,19.36,168007,0
+TZOO.US,D,20070905,000000,19.37,19.37,19.08,19.21,155089,0
+TZOO.US,D,20070906,000000,19.23,19.31,19.05,19.2,118902,0
+TZOO.US,D,20070907,000000,18.99,19.36,18.78,19.2,225570,0
+TZOO.US,D,20070910,000000,19.32,19.49,18.01,18.23,198850,0
+TZOO.US,D,20070911,000000,18.32,18.93,18.32,18.89,113298,0
+TZOO.US,D,20070912,000000,18.8,19.06,18.68,18.85,136392,0
+TZOO.US,D,20070913,000000,18.88,19.02,18.6,18.9,68833,0
+TZOO.US,D,20070914,000000,18.74,19.26,18.74,19.06,98043,0
+TZOO.US,D,20070917,000000,18.74,19.38,18.74,19.34,115959,0
+TZOO.US,D,20070918,000000,19.46,19.85,19.16,19.84,127759,0
+TZOO.US,D,20070919,000000,19.92,20,19.63,19.82,120630,0
+TZOO.US,D,20070920,000000,19.69,19.8,19.51,19.6,72208,0
+TZOO.US,D,20070921,000000,19.73,19.81,19.46,19.56,253171,0
+TZOO.US,D,20070924,000000,19.63,19.68,18.84,19.44,180230,0
+TZOO.US,D,20070925,000000,19.4,19.57,19.05,19.41,194137,0
+TZOO.US,D,20070926,000000,19.61,20,19.45,19.77,179600,0
+TZOO.US,D,20070927,000000,19.9,20,19.25,19.89,196544,0
+TZOO.US,D,20070928,000000,19.98,24.97,19.98,22.95,3516679,0
+TZOO.US,D,20071001,000000,23.5,24.5,22.58,23.06,861394,0
+TZOO.US,D,20071002,000000,23.07,24,22.3,23.31,687679,0
+TZOO.US,D,20071003,000000,23.23,24.46,22.7,23.31,534817,0
+TZOO.US,D,20071004,000000,23.6,24.29,22.83,23.79,612477,0
+TZOO.US,D,20071005,000000,24.01,24.85,23.33,23.61,412781,0
+TZOO.US,D,20071008,000000,23.25,23.9,22.8,22.94,662273,0
+TZOO.US,D,20071009,000000,22.96,23.23,22.25,22.58,314393,0
+TZOO.US,D,20071010,000000,22.52,23.2,22.45,22.78,278709,0
+TZOO.US,D,20071011,000000,22.94,23.04,21.62,21.92,450140,0
+TZOO.US,D,20071012,000000,21.86,22.27,21.5,21.61,217302,0
+TZOO.US,D,20071015,000000,21.63,21.93,21.39,21.73,174312,0
+TZOO.US,D,20071016,000000,21.63,21.78,21.17,21.19,211206,0
+TZOO.US,D,20071017,000000,21.69,22.15,21.11,21.41,193220,0
+TZOO.US,D,20071018,000000,21.21,21.85,21.01,21.25,140006,0
+TZOO.US,D,20071019,000000,21.23,21.4,20.11,20.17,152767,0
+TZOO.US,D,20071022,000000,20.11,20.59,19.78,20.45,154057,0
+TZOO.US,D,20071023,000000,20.65,22.15,19.93,19.98,827232,0
+TZOO.US,D,20071024,000000,19.86,20.08,19.47,19.82,351496,0
+TZOO.US,D,20071025,000000,19.97,19.97,19.15,19.26,290062,0
+TZOO.US,D,20071026,000000,17.9,19.25,16.8,18.25,1155968,0
+TZOO.US,D,20071029,000000,18.43,18.6,17.64,17.71,698149,0
+TZOO.US,D,20071030,000000,17.7,18.1,17.38,17.52,323019,0
+TZOO.US,D,20071031,000000,17.71,18.28,17.7,18,343386,0
+TZOO.US,D,20071101,000000,17.72,17.97,17.21,17.46,347982,0
+TZOO.US,D,20071102,000000,18.32,20,17.03,18.07,475985,0
+TZOO.US,D,20071105,000000,17.93,18.23,17.56,17.91,267100,0
+TZOO.US,D,20071106,000000,17.81,17.92,17.29,17.76,180039,0
+TZOO.US,D,20071107,000000,17.42,17.72,16.67,16.67,179990,0
+TZOO.US,D,20071108,000000,16.79,16.99,15.29,16.08,310231,0
+TZOO.US,D,20071109,000000,15.88,16.32,15.52,15.86,215318,0
+TZOO.US,D,20071112,000000,15.88,16.12,15.5,15.64,491869,0
+TZOO.US,D,20071113,000000,16,17.42,15.83,17.13,421738,0
+TZOO.US,D,20071114,000000,17.36,17.48,16.32,16.57,279506,0
+TZOO.US,D,20071115,000000,16.58,16.79,16.01,16.23,134409,0
+TZOO.US,D,20071116,000000,16.23,16.44,15.72,16.32,186907,0
+TZOO.US,D,20071119,000000,16.32,16.35,15.81,15.92,243607,0
+TZOO.US,D,20071120,000000,15.89,16.04,15.37,15.68,199760,0
+TZOO.US,D,20071121,000000,15.49,15.67,15.32,15.52,125480,0
+TZOO.US,D,20071123,000000,15.6,15.96,15.46,15.62,44755,0
+TZOO.US,D,20071126,000000,15.68,15.73,14.99,14.99,188956,0
+TZOO.US,D,20071127,000000,15,15.37,14.8,15.01,136058,0
+TZOO.US,D,20071128,000000,15.21,15.79,15.18,15.47,192939,0
+TZOO.US,D,20071129,000000,15.45,15.64,15.07,15.21,110587,0
+TZOO.US,D,20071130,000000,15.45,15.67,15.09,15.27,175876,0
+TZOO.US,D,20071203,000000,15.3,15.42,14.86,14.88,112901,0
+TZOO.US,D,20071204,000000,14.77,14.95,14.49,14.74,96827,0
+TZOO.US,D,20071205,000000,14.99,15,14.41,14.67,120537,0
+TZOO.US,D,20071206,000000,14.65,15.01,14.51,14.8,152738,0
+TZOO.US,D,20071207,000000,14.89,15,14.76,14.81,79152,0
+TZOO.US,D,20071210,000000,14.92,16.23,14.85,15.87,470349,0
+TZOO.US,D,20071211,000000,15.96,16.36,15.7,15.85,287808,0
+TZOO.US,D,20071212,000000,16.07,16.28,15,15.14,228448,0
+TZOO.US,D,20071213,000000,15.07,15.12,14.8,15,147879,0
+TZOO.US,D,20071214,000000,14.8,15.21,14.76,14.76,127860,0
+TZOO.US,D,20071217,000000,14.74,14.96,14.46,14.46,99083,0
+TZOO.US,D,20071218,000000,14.68,14.75,13.88,14.61,150616,0
+TZOO.US,D,20071219,000000,14.61,14.71,14.36,14.62,94446,0
+TZOO.US,D,20071220,000000,14.7,14.7,14.27,14.64,94219,0
+TZOO.US,D,20071221,000000,14.85,14.9,14.53,14.66,176939,0
+TZOO.US,D,20071224,000000,14.71,14.75,14.24,14.36,89184,0
+TZOO.US,D,20071226,000000,14.24,14.59,14.15,14.46,161282,0
+TZOO.US,D,20071227,000000,14.36,14.54,13.72,13.79,146089,0
+TZOO.US,D,20071228,000000,13.93,14.24,13.55,13.97,210769,0
+TZOO.US,D,20071231,000000,13.96,14.14,13.44,13.68,346320,0
+TZOO.US,D,20080102,000000,13.74,13.93,13.32,13.54,238368,0
+TZOO.US,D,20080103,000000,13.54,13.83,13.2,13.34,222683,0
+TZOO.US,D,20080104,000000,13.24,13.5,12.75,12.84,240756,0
+TZOO.US,D,20080107,000000,12.95,12.99,11.87,12.05,319283,0
+TZOO.US,D,20080108,000000,12.08,12.71,11.72,12.38,288242,0
+TZOO.US,D,20080109,000000,12.22,12.77,12.03,12.39,398293,0
+TZOO.US,D,20080110,000000,12.33,12.9,12.09,12.66,215910,0
+TZOO.US,D,20080111,000000,12.57,12.98,12.19,12.84,289573,0
+TZOO.US,D,20080114,000000,12.98,13.26,12.75,13.14,131335,0
+TZOO.US,D,20080115,000000,12.92,13.46,12.64,13,217784,0
+TZOO.US,D,20080116,000000,12.96,13.28,12.33,12.74,162026,0
+TZOO.US,D,20080117,000000,12.84,14.22,12.77,14.09,338285,0
+TZOO.US,D,20080118,000000,14.11,14.3,13.82,14.01,255414,0
+TZOO.US,D,20080122,000000,13.5,14.45,13.35,13.98,261464,0
+TZOO.US,D,20080123,000000,13.71,14.8,13.6,14.61,218073,0
+TZOO.US,D,20080124,000000,14.93,15.8,14.38,15.45,270059,0
+TZOO.US,D,20080125,000000,15.61,15.68,14.97,15.45,305782,0
+TZOO.US,D,20080128,000000,15.54,15.72,15.11,15.47,163294,0
+TZOO.US,D,20080129,000000,15.53,15.76,15.14,15.37,117774,0
+TZOO.US,D,20080130,000000,15.26,16.34,15.26,15.48,243673,0
+TZOO.US,D,20080131,000000,15.27,16.08,15.07,15.84,146513,0
+TZOO.US,D,20080201,000000,15.95,17.19,15.85,17.11,300047,0
+TZOO.US,D,20080204,000000,17.2,17.2,16.55,16.63,236981,0
+TZOO.US,D,20080205,000000,16.37,16.51,15.54,15.85,292958,0
+TZOO.US,D,20080206,000000,13.69,13.69,10.73,10.79,1336727,0
+TZOO.US,D,20080207,000000,10.69,11.35,10.53,11.35,455517,0
+TZOO.US,D,20080208,000000,11.3,11.31,10.32,10.87,280090,0
+TZOO.US,D,20080211,000000,10.85,11.06,10.69,10.8,192817,0
+TZOO.US,D,20080212,000000,10.88,10.98,10.69,10.81,159639,0
+TZOO.US,D,20080213,000000,10.89,11.63,10.72,11.34,251071,0
+TZOO.US,D,20080214,000000,11.32,11.32,10.65,10.73,286429,0
+TZOO.US,D,20080215,000000,10.67,11,10.56,10.92,161558,0
+TZOO.US,D,20080219,000000,11,11.25,10.84,10.99,321438,0
+TZOO.US,D,20080220,000000,10.91,10.97,10.51,10.96,173434,0
+TZOO.US,D,20080221,000000,11.02,11.02,10.53,10.6,146915,0
+TZOO.US,D,20080222,000000,10.44,10.68,10,10.15,227696,0
+TZOO.US,D,20080225,000000,10.15,10.38,10.05,10.22,76622,0
+TZOO.US,D,20080226,000000,10.14,10.54,10.14,10.44,128112,0
+TZOO.US,D,20080227,000000,10.49,10.72,10.4,10.5,91637,0
+TZOO.US,D,20080228,000000,10.45,10.85,10.37,10.73,147925,0
+TZOO.US,D,20080229,000000,10.57,10.61,10.03,10.1,174042,0
+TZOO.US,D,20080303,000000,10.04,10.16,10,10.13,135618,0
+TZOO.US,D,20080304,000000,10.05,10.38,9.9,10.15,224104,0
+TZOO.US,D,20080305,000000,10.22,10.5,10.15,10.25,144256,0
+TZOO.US,D,20080306,000000,10.4,10.94,10.11,10.76,274520,0
+TZOO.US,D,20080307,000000,10.87,11.49,10.27,10.41,251741,0
+TZOO.US,D,20080310,000000,10.45,10.56,9.86,10.01,231563,0
+TZOO.US,D,20080311,000000,10.3,10.76,10.12,10.64,246529,0
+TZOO.US,D,20080312,000000,10.62,10.99,10.43,10.72,122468,0
+TZOO.US,D,20080313,000000,10.72,10.74,10.51,10.56,143346,0
+TZOO.US,D,20080314,000000,10.63,10.95,9.96,10.06,196686,0
+TZOO.US,D,20080317,000000,9.94,9.94,9.61,9.66,187202,0
+TZOO.US,D,20080318,000000,9.88,10.38,9.88,10.36,119554,0
+TZOO.US,D,20080319,000000,10.5,10.6,9.95,9.95,91859,0
+TZOO.US,D,20080320,000000,10.11,10.59,9.87,10.49,317353,0
+TZOO.US,D,20080324,000000,10.56,11.64,10.48,11.64,472783,0
+TZOO.US,D,20080325,000000,11.36,11.53,10.72,10.88,424278,0
+TZOO.US,D,20080326,000000,10.81,12.33,10.8,12.24,789104,0
+TZOO.US,D,20080327,000000,12.23,12.96,11.4,11.56,772650,0
+TZOO.US,D,20080328,000000,11.72,12.22,11.02,11.08,377690,0
+TZOO.US,D,20080331,000000,11.17,11.4,10.88,11.04,193322,0
+TZOO.US,D,20080401,000000,11.31,11.92,11.3,11.91,352163,0
+TZOO.US,D,20080402,000000,12,12.08,11.36,11.57,282993,0
+TZOO.US,D,20080403,000000,11.54,12.35,11.52,12.14,207198,0
+TZOO.US,D,20080404,000000,12.18,12.27,11.69,11.93,95007,0
+TZOO.US,D,20080407,000000,11.98,12.32,11.84,11.97,132004,0
+TZOO.US,D,20080408,000000,11.85,12.04,11.75,11.91,112364,0
+TZOO.US,D,20080409,000000,11.95,12.06,11.65,11.67,55567,0
+TZOO.US,D,20080410,000000,11.62,12.12,11.62,11.9,63157,0
+TZOO.US,D,20080411,000000,11.78,11.94,11.66,11.7,68054,0
+TZOO.US,D,20080414,000000,11.63,12.27,11.63,12.05,102761,0
+TZOO.US,D,20080415,000000,12.16,12.2,11.8,11.88,64756,0
+TZOO.US,D,20080416,000000,12.05,12.75,12.05,12.48,144710,0
+TZOO.US,D,20080417,000000,12.45,12.95,12.45,12.59,179193,0
+TZOO.US,D,20080418,000000,12.85,13,12.63,12.83,104683,0
+TZOO.US,D,20080421,000000,12.7,12.7,12.16,12.22,186483,0
+TZOO.US,D,20080422,000000,12.27,12.28,11.75,11.83,116483,0
+TZOO.US,D,20080423,000000,11.82,12.47,11.61,12.37,184402,0
+TZOO.US,D,20080424,000000,12.4,13.26,11.84,12.71,580660,0
+TZOO.US,D,20080425,000000,12.9,13.17,12.55,12.94,262772,0
+TZOO.US,D,20080428,000000,12.76,13.2,11.95,12.23,311937,0
+TZOO.US,D,20080429,000000,11.84,12.61,11.07,11.35,370344,0
+TZOO.US,D,20080430,000000,11.44,11.65,11.11,11.14,194151,0
+TZOO.US,D,20080501,000000,11.04,11.54,11.01,11.2,169437,0
+TZOO.US,D,20080502,000000,11.4,11.4,10.85,10.87,198927,0
+TZOO.US,D,20080505,000000,10.9,11.41,10.6,10.77,292094,0
+TZOO.US,D,20080506,000000,10.74,11.35,10.61,11.34,130728,0
+TZOO.US,D,20080507,000000,11.4,11.41,10.63,10.72,150833,0
+TZOO.US,D,20080508,000000,10.72,10.87,10.42,10.49,109781,0
+TZOO.US,D,20080509,000000,10.4,10.88,10.34,10.37,109758,0
+TZOO.US,D,20080512,000000,10.35,10.76,10.35,10.47,121304,0
+TZOO.US,D,20080513,000000,10.47,10.51,10.11,10.2,163011,0
+TZOO.US,D,20080514,000000,10.22,10.34,9.77,9.77,369970,0
+TZOO.US,D,20080515,000000,9.82,10.31,9.82,10.31,194286,0
+TZOO.US,D,20080516,000000,10.38,10.42,10.05,10.07,154581,0
+TZOO.US,D,20080519,000000,10.18,10.64,10,10.47,200703,0
+TZOO.US,D,20080520,000000,10.39,10.52,10.26,10.45,72215,0
+TZOO.US,D,20080521,000000,10.48,10.58,9.81,10.02,139610,0
+TZOO.US,D,20080522,000000,10.01,10.28,10.01,10.18,67012,0
+TZOO.US,D,20080523,000000,10.1,10.28,9.87,10.13,158226,0
+TZOO.US,D,20080527,000000,10.2,10.85,10.16,10.78,199988,0
+TZOO.US,D,20080528,000000,11,11.03,10.52,10.64,184721,0
+TZOO.US,D,20080529,000000,10.62,11.09,10.5,10.7,184240,0
+TZOO.US,D,20080530,000000,10.71,11.01,10.56,10.68,105549,0
+TZOO.US,D,20080602,000000,10.65,11,10.4,10.74,123602,0
+TZOO.US,D,20080603,000000,10.82,11.35,10.82,11.1,232738,0
+TZOO.US,D,20080604,000000,11.01,11.6,11.01,11.41,159761,0
+TZOO.US,D,20080605,000000,11.39,11.74,11.37,11.55,94185,0
+TZOO.US,D,20080606,000000,11.42,11.53,10.83,10.86,106642,0
+TZOO.US,D,20080609,000000,10.88,10.88,10.4,10.48,111469,0
+TZOO.US,D,20080610,000000,10.33,11.49,10.31,10.75,184186,0
+TZOO.US,D,20080611,000000,10.75,10.9,10.11,10.11,127546,0
+TZOO.US,D,20080612,000000,10.22,10.4,9.81,9.82,118828,0
+TZOO.US,D,20080613,000000,9.97,10.35,9.94,10.19,87442,0
+TZOO.US,D,20080616,000000,10.13,10.76,10.13,10.56,118475,0
+TZOO.US,D,20080617,000000,10.6,10.85,10.38,10.42,64663,0
+TZOO.US,D,20080618,000000,10.44,10.73,10.27,10.51,58681,0
+TZOO.US,D,20080619,000000,10.47,10.62,10.14,10.52,110799,0
+TZOO.US,D,20080620,000000,10.43,10.73,10.2,10.33,122186,0
+TZOO.US,D,20080623,000000,10.4,10.56,10.05,10.16,194326,0
+TZOO.US,D,20080624,000000,10.05,10.1,9.81,9.81,131795,0
+TZOO.US,D,20080625,000000,9.83,10.12,9.81,9.98,91396,0
+TZOO.US,D,20080626,000000,9.83,9.86,9.26,9.29,116143,0
+TZOO.US,D,20080627,000000,9.24,9.45,9,9.05,975525,0
+TZOO.US,D,20080630,000000,9.04,9.33,8.57,8.57,176922,0
+TZOO.US,D,20080701,000000,8.39,8.54,7.82,7.93,226386,0
+TZOO.US,D,20080702,000000,7.91,9.54,7.91,8.3,737507,0
+TZOO.US,D,20080703,000000,8.33,8.45,7.63,7.68,123270,0
+TZOO.US,D,20080707,000000,7.78,7.97,7.21,7.34,281858,0
+TZOO.US,D,20080708,000000,7.31,7.69,7.22,7.64,248816,0
+TZOO.US,D,20080709,000000,7.62,7.62,7.25,7.28,136301,0
+TZOO.US,D,20080710,000000,7.3,7.5,7.16,7.3,122899,0
+TZOO.US,D,20080711,000000,7.24,7.48,7.03,7.35,188660,0
+TZOO.US,D,20080714,000000,7.49,7.64,7.25,7.39,190953,0
+TZOO.US,D,20080715,000000,7.29,7.38,6.93,7.08,145124,0
+TZOO.US,D,20080716,000000,7.16,8.04,7,7.92,205287,0
+TZOO.US,D,20080717,000000,8,8.19,7.59,7.86,121832,0
+TZOO.US,D,20080718,000000,7.94,8.2,7.5,7.52,233254,0
+TZOO.US,D,20080721,000000,7.52,7.69,7.28,7.56,151709,0
+TZOO.US,D,20080722,000000,7.54,8.31,7.4,8.24,178027,0
+TZOO.US,D,20080723,000000,8.34,8.61,8.02,8.11,159940,0
+TZOO.US,D,20080724,000000,8.34,8.55,7.5,7.57,243603,0
+TZOO.US,D,20080725,000000,7.4,7.49,6.45,6.71,547285,0
+TZOO.US,D,20080728,000000,6.65,6.89,6.49,6.49,227393,0
+TZOO.US,D,20080729,000000,6.59,6.83,6.59,6.83,250096,0
+TZOO.US,D,20080730,000000,6.95,7,6.68,6.83,191176,0
+TZOO.US,D,20080731,000000,6.84,7.04,6.5,6.87,173637,0
+TZOO.US,D,20080801,000000,6.99,7.61,6.95,7.52,272252,0
+TZOO.US,D,20080804,000000,7.6,7.65,7.2,7.55,154065,0
+TZOO.US,D,20080805,000000,7.72,7.8,7.45,7.48,132503,0
+TZOO.US,D,20080806,000000,7.59,7.71,7.45,7.62,113827,0
+TZOO.US,D,20080807,000000,7.67,7.68,7.42,7.55,68351,0
+TZOO.US,D,20080808,000000,7.43,7.9,7.43,7.86,206399,0
+TZOO.US,D,20080811,000000,7.76,8.25,7.7,8.12,147653,0
+TZOO.US,D,20080812,000000,7.99,8.04,7.59,7.6,86670,0
+TZOO.US,D,20080813,000000,7.63,7.73,7.13,7.56,113661,0
+TZOO.US,D,20080814,000000,7.45,7.76,7.45,7.69,67069,0
+TZOO.US,D,20080815,000000,7.7,7.72,7.5,7.58,65343,0
+TZOO.US,D,20080818,000000,7.68,7.71,7.48,7.5,83128,0
+TZOO.US,D,20080819,000000,7.47,7.56,7.18,7.24,74010,0
+TZOO.US,D,20080820,000000,7.4,7.76,7.4,7.54,96530,0
+TZOO.US,D,20080821,000000,7.64,7.82,7.53,7.67,160629,0
+TZOO.US,D,20080822,000000,7.84,7.91,7.65,7.85,111616,0
+TZOO.US,D,20080825,000000,7.94,7.94,7.47,7.78,115080,0
+TZOO.US,D,20080826,000000,7.75,7.96,7.72,7.84,120280,0
+TZOO.US,D,20080827,000000,7.92,8.05,7.78,7.82,87849,0
+TZOO.US,D,20080828,000000,7.83,8.17,7.81,8.05,127674,0
+TZOO.US,D,20080829,000000,7.96,8.04,7.8,7.83,55068,0
+TZOO.US,D,20080902,000000,7.99,8.4,7.96,7.99,165006,0
+TZOO.US,D,20080903,000000,8.04,8.13,7.86,7.98,91269,0
+TZOO.US,D,20080904,000000,7.9,8.1,7.74,7.83,87252,0
+TZOO.US,D,20080905,000000,7.8,7.8,7.7,7.79,48534,0
+TZOO.US,D,20080908,000000,8.07,8.21,7.72,7.77,90576,0
+TZOO.US,D,20080909,000000,7.72,8.08,7.55,7.56,56883,0
+TZOO.US,D,20080910,000000,7.66,7.68,7.4,7.61,82037,0
+TZOO.US,D,20080911,000000,7.53,7.82,7.5,7.67,236995,0
+TZOO.US,D,20080912,000000,7.56,7.92,7.48,7.55,109749,0
+TZOO.US,D,20080915,000000,7.5,7.77,7.5,7.52,166133,0
+TZOO.US,D,20080916,000000,7.93,7.93,7.5,7.57,90960,0
+TZOO.US,D,20080917,000000,7.64,7.74,6.98,7.07,210405,0
+TZOO.US,D,20080918,000000,7.28,7.79,6.71,7.79,179723,0
+TZOO.US,D,20080919,000000,7.91,8.23,7.61,7.92,155424,0
+TZOO.US,D,20080922,000000,7.9,7.98,7.51,7.71,43899,0
+TZOO.US,D,20080923,000000,7.7,7.75,7.35,7.37,42019,0
+TZOO.US,D,20080924,000000,7.42,7.6,7.31,7.43,30158,0
+TZOO.US,D,20080925,000000,7.47,7.53,7.34,7.47,60431,0
+TZOO.US,D,20080926,000000,7.3,7.33,6.9,7.07,77177,0
+TZOO.US,D,20080929,000000,7.07,7.07,6.08,6.56,101544,0
+TZOO.US,D,20080930,000000,6.54,8.24,6.42,7.92,421711,0
+TZOO.US,D,20081001,000000,7.78,8.39,7.56,8.11,91406,0
+TZOO.US,D,20081002,000000,7.87,8.11,7.5,7.52,90450,0
+TZOO.US,D,20081003,000000,7.36,8.3,7.31,7.72,119407,0
+TZOO.US,D,20081006,000000,7.45,7.99,7.21,7.82,83280,0
+TZOO.US,D,20081007,000000,8,8.25,7.39,7.69,100330,0
+TZOO.US,D,20081008,000000,7.35,7.97,7.35,7.89,73307,0
+TZOO.US,D,20081009,000000,8.01,8.28,7.64,7.7,182293,0
+TZOO.US,D,20081010,000000,7.44,7.5,6.69,7.15,149691,0
+TZOO.US,D,20081013,000000,7.34,7.56,7.17,7.43,111859,0
+TZOO.US,D,20081014,000000,7.6,7.78,7.2,7.3,96478,0
+TZOO.US,D,20081015,000000,7.07,7.34,6.61,6.68,64680,0
+TZOO.US,D,20081016,000000,6.65,6.93,6.41,6.9,86870,0
+TZOO.US,D,20081017,000000,6.48,7.39,6.43,6.73,131361,0
+TZOO.US,D,20081020,000000,6.88,7.39,6.4,7.28,85609,0
+TZOO.US,D,20081021,000000,7.31,7.74,7.13,7.24,169396,0
+TZOO.US,D,20081022,000000,7,7.59,6.82,7.02,122956,0
+TZOO.US,D,20081023,000000,7.14,7.36,6.77,6.95,132088,0
+TZOO.US,D,20081024,000000,6.49,7.24,6.42,6.7,143122,0
+TZOO.US,D,20081027,000000,6.6,6.7,6.34,6.48,171896,0
+TZOO.US,D,20081028,000000,6.06,6.38,4.17,4.41,279340,0
+TZOO.US,D,20081029,000000,4.38,4.61,4.11,4.31,122652,0
+TZOO.US,D,20081030,000000,4.58,5.25,4.5,4.96,145789,0
+TZOO.US,D,20081031,000000,4.92,4.92,4.31,4.42,116116,0
+TZOO.US,D,20081103,000000,4.41,4.66,4.41,4.6,69124,0
+TZOO.US,D,20081104,000000,4.77,4.9,4.49,4.68,123680,0
+TZOO.US,D,20081105,000000,4.56,4.79,4.43,4.5,73775,0
+TZOO.US,D,20081106,000000,4.41,4.67,4.41,4.67,62870,0
+TZOO.US,D,20081107,000000,4.63,4.9,4.54,4.72,59947,0
+TZOO.US,D,20081110,000000,4.75,4.9,4.5,4.64,47264,0
+TZOO.US,D,20081111,000000,4.5,4.92,4.5,4.54,73147,0
+TZOO.US,D,20081112,000000,4.41,4.75,4.4,4.46,76546,0
+TZOO.US,D,20081113,000000,4.4,4.76,4.33,4.61,53895,0
+TZOO.US,D,20081114,000000,4.49,4.79,4.48,4.48,41901,0
+TZOO.US,D,20081117,000000,4.5,4.67,4.5,4.5,74150,0
+TZOO.US,D,20081118,000000,4.65,5.04,4.47,4.95,157104,0
+TZOO.US,D,20081119,000000,4.91,5.03,4.51,5,109146,0
+TZOO.US,D,20081120,000000,4.93,5.05,4.6,5,132990,0
+TZOO.US,D,20081121,000000,4.99,5.16,4.77,4.89,155204,0
+TZOO.US,D,20081124,000000,4.86,5.61,4.85,5.47,114421,0
+TZOO.US,D,20081125,000000,5.5,6.15,5.5,6.01,95321,0
+TZOO.US,D,20081126,000000,6.1,6.54,6.1,6.54,34314,0
+TZOO.US,D,20081128,000000,6.47,7.18,6.47,7.12,43586,0
+TZOO.US,D,20081201,000000,6.96,7.31,6.48,6.72,102763,0
+TZOO.US,D,20081202,000000,6.72,7.36,6.59,6.75,87766,0
+TZOO.US,D,20081203,000000,6.61,7.17,6.56,6.95,64131,0
+TZOO.US,D,20081204,000000,6.93,7.39,6.49,6.71,38280,0
+TZOO.US,D,20081205,000000,6.73,6.75,6.22,6.43,104954,0
+TZOO.US,D,20081208,000000,6.38,7.01,6.38,6.89,114150,0
+TZOO.US,D,20081209,000000,6.88,7.42,6.84,7.11,103456,0
+TZOO.US,D,20081210,000000,7.08,7.61,7.06,7.37,69446,0
+TZOO.US,D,20081211,000000,7.27,7.51,6.97,7,63101,0
+TZOO.US,D,20081212,000000,6.83,7.45,6.83,7.35,66829,0
+TZOO.US,D,20081215,000000,7.3,7.35,6.96,7.2,54236,0
+TZOO.US,D,20081216,000000,7.2,7.2,6.37,6.39,150497,0
+TZOO.US,D,20081217,000000,6.67,6.67,5.93,6.21,134578,0
+TZOO.US,D,20081218,000000,6.16,6.2,5.58,5.86,154898,0
+TZOO.US,D,20081219,000000,5.9,5.95,5.61,5.7,113554,0
+TZOO.US,D,20081222,000000,5.65,5.87,5.44,5.7,51287,0
+TZOO.US,D,20081223,000000,5.5,5.95,5.5,5.63,48165,0
+TZOO.US,D,20081224,000000,5.68,5.89,5.61,5.7,8917,0
+TZOO.US,D,20081226,000000,6.14,6.14,5.7,5.73,11956,0
+TZOO.US,D,20081229,000000,5.67,5.71,5.49,5.54,17197,0
+TZOO.US,D,20081230,000000,5.49,5.76,5.49,5.58,29290,0
+TZOO.US,D,20081231,000000,5.66,5.81,5.37,5.56,124966,0
+TZOO.US,D,20090102,000000,5.52,5.72,5.46,5.72,39083,0
+TZOO.US,D,20090105,000000,5.66,5.93,5.11,5.87,109009,0
+TZOO.US,D,20090106,000000,5.84,5.9,5.18,5.23,88535,0
+TZOO.US,D,20090107,000000,5.15,5.26,4.47,4.55,114432,0
+TZOO.US,D,20090108,000000,4.6,4.74,4.44,4.74,30071,0
+TZOO.US,D,20090109,000000,4.68,4.8,4.55,4.77,17608,0
+TZOO.US,D,20090112,000000,4.77,4.78,4.26,4.4,49931,0
+TZOO.US,D,20090113,000000,4.43,4.61,4.3,4.59,29536,0
+TZOO.US,D,20090114,000000,4.6,4.6,4.05,4.05,34325,0
+TZOO.US,D,20090115,000000,4.02,4.06,3.9,3.99,35284,0
+TZOO.US,D,20090116,000000,4.03,4.12,3.84,4,30559,0
+TZOO.US,D,20090120,000000,3.93,3.96,3.72,3.84,31054,0
+TZOO.US,D,20090121,000000,3.85,3.99,3.72,3.87,86549,0
+TZOO.US,D,20090122,000000,3.79,4.42,3.79,4.25,57609,0
+TZOO.US,D,20090123,000000,4.31,4.31,4.11,4.23,14059,0
+TZOO.US,D,20090126,000000,4.18,4.29,4.06,4.19,17450,0
+TZOO.US,D,20090127,000000,4.13,4.45,4.1,4.18,26901,0
+TZOO.US,D,20090128,000000,4.14,4.41,4.14,4.33,33453,0
+TZOO.US,D,20090129,000000,4.26,4.29,4.06,4.08,53239,0
+TZOO.US,D,20090130,000000,4.06,4.24,3.94,4.01,42735,0
+TZOO.US,D,20090202,000000,3.88,4.22,3.88,3.99,33400,0
+TZOO.US,D,20090203,000000,4,4.4,4,4.3,48401,0
+TZOO.US,D,20090204,000000,4.76,5.76,4.53,5.34,136013,0
+TZOO.US,D,20090205,000000,5.27,5.31,4.58,5.27,106628,0
+TZOO.US,D,20090206,000000,5.21,5.84,5.21,5.72,66838,0
+TZOO.US,D,20090209,000000,5.66,5.79,5.55,5.72,19506,0
+TZOO.US,D,20090210,000000,5.65,5.73,5.05,5.14,60182,0
+TZOO.US,D,20090211,000000,4.96,5.09,4.87,5.02,17885,0
+TZOO.US,D,20090212,000000,4.76,5.56,4.76,5.52,20502,0
+TZOO.US,D,20090213,000000,5.17,5.44,5.17,5.4,5544,0
+TZOO.US,D,20090217,000000,5.34,5.34,4.79,4.81,20110,0
+TZOO.US,D,20090218,000000,4.76,4.85,4.58,4.63,15573,0
+TZOO.US,D,20090219,000000,4.58,4.98,4.55,4.9,13107,0
+TZOO.US,D,20090220,000000,4.66,4.97,4.62,4.97,17523,0
+TZOO.US,D,20090223,000000,4.9,5,4.65,4.73,17979,0
+TZOO.US,D,20090224,000000,4.73,5,4.73,4.79,21568,0
+TZOO.US,D,20090225,000000,4.66,5.48,4.66,5.35,33180,0
+TZOO.US,D,20090226,000000,5.23,5.83,5.22,5.66,38895,0
+TZOO.US,D,20090227,000000,5.44,5.77,5.42,5.56,10950,0
+TZOO.US,D,20090302,000000,5.25,6.62,5.2,5.2,24521,0
+TZOO.US,D,20090303,000000,5.23,5.49,5.23,5.36,13738,0
+TZOO.US,D,20090304,000000,5.21,5.5,5.21,5.42,24580,0
+TZOO.US,D,20090305,000000,5.19,5.63,5.19,5.35,17207,0
+TZOO.US,D,20090306,000000,5.18,5.64,5.18,5.5,23020,0
+TZOO.US,D,20090309,000000,5.34,5.93,5.34,5.38,19748,0
+TZOO.US,D,20090310,000000,5.38,5.96,5.33,5.54,16830,0
+TZOO.US,D,20090311,000000,5.37,6.06,5.37,5.86,19081,0
+TZOO.US,D,20090312,000000,5.63,6.25,5.63,6.25,10750,0
+TZOO.US,D,20090313,000000,6,6.36,5.58,5.64,27875,0
+TZOO.US,D,20090316,000000,5.42,6.21,5.42,5.61,11706,0
+TZOO.US,D,20090317,000000,5.62,6.32,5.62,6.32,10848,0
+TZOO.US,D,20090318,000000,6.45,6.48,6.06,6.41,11497,0
+TZOO.US,D,20090319,000000,6.46,6.84,5.92,5.97,42733,0
+TZOO.US,D,20090320,000000,6.13,6.6,6.01,6.3,9521,0
+TZOO.US,D,20090323,000000,6.62,6.82,6.36,6.41,6383,0
+TZOO.US,D,20090324,000000,6.21,6.82,5.8,6.06,13649,0
+TZOO.US,D,20090325,000000,6.02,6.63,6.02,6.48,5690,0
+TZOO.US,D,20090326,000000,6.64,6.77,6.34,6.45,16035,0
+TZOO.US,D,20090327,000000,6.68,6.77,6.08,6.5,9346,0
+TZOO.US,D,20090330,000000,6.24,6.27,6.12,6.27,21407,0
+TZOO.US,D,20090331,000000,6.05,6.55,6.05,6.25,9720,0
+TZOO.US,D,20090401,000000,6.09,6.61,5.93,6.4,10121,0
+TZOO.US,D,20090402,000000,6.4,6.73,6.4,6.5,10465,0
+TZOO.US,D,20090403,000000,6.39,6.69,6.33,6.47,18335,0
+TZOO.US,D,20090406,000000,6.16,6.32,5.94,6.31,31840,0
+TZOO.US,D,20090407,000000,6.29,6.53,6.17,6.44,7309,0
+TZOO.US,D,20090408,000000,6.5,7.5,6.15,7.5,27406,0
+TZOO.US,D,20090409,000000,7.42,7.82,7,7.31,16950,0
+TZOO.US,D,20090413,000000,7.34,7.6,7.02,7.59,8496,0
+TZOO.US,D,20090414,000000,7.31,7.82,7.3,7.4,7395,0
+TZOO.US,D,20090415,000000,7.56,8,7.24,7.87,7468,0
+TZOO.US,D,20090416,000000,7.99,8,6.6,7,50177,0
+TZOO.US,D,20090417,000000,6.9,7.39,6.55,6.8,10655,0
+TZOO.US,D,20090420,000000,6.81,7.15,6.77,6.77,15836,0
+TZOO.US,D,20090421,000000,6.61,7.34,6.22,6.84,9981,0
+TZOO.US,D,20090422,000000,6.75,6.93,6.7,6.75,5485,0
+TZOO.US,D,20090423,000000,6.9,6.92,6.77,6.77,7991,0
+TZOO.US,D,20090424,000000,6.75,7.59,6.6,7.1,54743,0
+TZOO.US,D,20090427,000000,7.84,7.9,7.3,7.9,80425,0
+TZOO.US,D,20090428,000000,7.74,7.98,7.67,7.91,27054,0
+TZOO.US,D,20090429,000000,7.95,8.45,7.86,8.35,15977,0
+TZOO.US,D,20090430,000000,8.6,8.7,7.98,8.64,21613,0
+TZOO.US,D,20090501,000000,8.42,8.88,8.42,8.82,14574,0
+TZOO.US,D,20090504,000000,8.86,9.03,8.86,8.98,28395,0
+TZOO.US,D,20090505,000000,8.96,9.04,8.85,8.95,17824,0
+TZOO.US,D,20090506,000000,9,9,8.75,8.86,26721,0
+TZOO.US,D,20090507,000000,8.81,9,8.67,8.69,8200,0
+TZOO.US,D,20090508,000000,8.89,8.89,8.29,8.79,10656,0
+TZOO.US,D,20090511,000000,8.78,9.31,8.72,9,50145,0
+TZOO.US,D,20090512,000000,9.02,9.19,8.32,9.03,45843,0
+TZOO.US,D,20090513,000000,8.81,8.97,8.56,8.71,10200,0
+TZOO.US,D,20090514,000000,8.69,9.09,8.63,9.03,6526,0
+TZOO.US,D,20090515,000000,9,9.33,8.89,9.33,15623,0
+TZOO.US,D,20090518,000000,9.34,9.47,9.27,9.47,10493,0
+TZOO.US,D,20090519,000000,9.46,10.78,9.45,10.65,44191,0
+TZOO.US,D,20090520,000000,10.51,11.38,9.87,9.9,79191,0
+TZOO.US,D,20090521,000000,10.02,10.15,8.84,9.35,31826,0
+TZOO.US,D,20090522,000000,9.52,9.83,8.88,9.13,20629,0
+TZOO.US,D,20090526,000000,9.05,10.15,8.99,9.63,19002,0
+TZOO.US,D,20090527,000000,9.96,9.96,9.66,9.66,15497,0
+TZOO.US,D,20090528,000000,9.86,10.03,9.63,9.85,26228,0
+TZOO.US,D,20090529,000000,10.06,10.2,9.51,10.18,58896,0
+TZOO.US,D,20090601,000000,10.4,10.7,9.45,10.12,29276,0
+TZOO.US,D,20090602,000000,10.22,10.22,9.62,9.83,11109,0
+TZOO.US,D,20090603,000000,9.87,9.88,9.31,9.59,10457,0
+TZOO.US,D,20090604,000000,9.84,10.01,9.58,9.9,5515,0
+TZOO.US,D,20090605,000000,9.89,10.2,9.66,9.91,16066,0
+TZOO.US,D,20090608,000000,9.98,9.98,9.5,9.58,12692,0
+TZOO.US,D,20090609,000000,9.88,9.88,9.65,9.75,5078,0
+TZOO.US,D,20090610,000000,9.71,10.09,9.32,9.35,21776,0
+TZOO.US,D,20090611,000000,9.34,9.56,9.26,9.45,10705,0
+TZOO.US,D,20090612,000000,9.53,9.78,9.26,9.5,7206,0
+TZOO.US,D,20090615,000000,9.4,9.4,8.87,9.05,33989,0
+TZOO.US,D,20090616,000000,9.23,9.63,9.11,9.51,32878,0
+TZOO.US,D,20090617,000000,9.51,9.99,9.42,9.99,17493,0
+TZOO.US,D,20090618,000000,9.96,10.12,9.75,9.97,24430,0
+TZOO.US,D,20090619,000000,10.04,10.05,9.44,10.04,17516,0
+TZOO.US,D,20090622,000000,9.73,10.24,9.29,9.84,35871,0
+TZOO.US,D,20090623,000000,10.03,10.19,9.89,10.01,20457,0
+TZOO.US,D,20090624,000000,10.2,10.29,9.77,9.97,23823,0
+TZOO.US,D,20090625,000000,10.01,10.45,9.68,10.13,22129,0
+TZOO.US,D,20090626,000000,10.23,12.35,10.22,12.19,1011353,0
+TZOO.US,D,20090629,000000,11.92,11.99,11.26,11.35,150801,0
+TZOO.US,D,20090630,000000,11.36,12.1,10.82,10.96,78565,0
+TZOO.US,D,20090701,000000,11.06,11.67,11.04,11.19,50743,0
+TZOO.US,D,20090702,000000,11.15,11.61,10.61,10.78,61961,0
+TZOO.US,D,20090706,000000,10.81,11.28,10.51,11.04,33856,0
+TZOO.US,D,20090707,000000,11.08,11.55,10.97,11.2,43611,0
+TZOO.US,D,20090708,000000,11.26,11.55,10.71,11.54,32497,0
+TZOO.US,D,20090709,000000,11.54,11.89,11.19,11.67,37134,0
+TZOO.US,D,20090710,000000,11.67,11.99,11.27,11.7,20490,0
+TZOO.US,D,20090713,000000,11.64,12.03,11.12,11.68,29924,0
+TZOO.US,D,20090714,000000,11.62,12.02,11.46,11.75,26167,0
+TZOO.US,D,20090715,000000,12.05,12.35,11.66,12.35,34523,0
+TZOO.US,D,20090716,000000,12.23,12.92,12.23,12.92,25742,0
+TZOO.US,D,20090717,000000,12.88,12.99,12.51,12.95,57776,0
+TZOO.US,D,20090720,000000,12.95,13.5,12.85,13.2,54184,0
+TZOO.US,D,20090721,000000,13.2,13.46,12.8,12.94,41355,0
+TZOO.US,D,20090722,000000,12.94,13.43,12.72,13.01,35186,0
+TZOO.US,D,20090723,000000,13.01,13.31,12.66,13.29,30202,0
+TZOO.US,D,20090724,000000,13.27,13.3,12.71,13.13,60540,0
+TZOO.US,D,20090727,000000,13.39,13.39,12.5,13.29,55596,0
+TZOO.US,D,20090728,000000,13.05,14.24,12.91,13.93,59677,0
+TZOO.US,D,20090729,000000,13.92,14.14,13.73,13.75,40172,0
+TZOO.US,D,20090730,000000,13.88,14.2,13.46,13.96,28115,0
+TZOO.US,D,20090731,000000,13.94,14,13.62,13.65,38306,0
+TZOO.US,D,20090803,000000,13.83,14.1,13.65,13.74,63925,0
+TZOO.US,D,20090804,000000,13.68,14,13.45,13.63,47560,0
+TZOO.US,D,20090805,000000,13.45,13.5,12.58,12.81,40452,0
+TZOO.US,D,20090806,000000,12.72,13.01,12.13,12.13,51144,0
+TZOO.US,D,20090807,000000,12.26,12.39,11.78,11.89,48984,0
+TZOO.US,D,20090810,000000,11.9,13.23,11.9,11.98,39197,0
+TZOO.US,D,20090811,000000,12.15,13.17,11.93,12.84,44880,0
+TZOO.US,D,20090812,000000,12.81,14.42,12.81,14.15,77876,0
+TZOO.US,D,20090813,000000,14.21,14.48,13.54,13.61,44487,0
+TZOO.US,D,20090814,000000,13.64,13.7,13.27,13.56,16355,0
+TZOO.US,D,20090817,000000,13.49,14.19,13.23,13.61,33606,0
+TZOO.US,D,20090818,000000,13.61,13.99,13.41,13.81,29270,0
+TZOO.US,D,20090819,000000,13.68,13.98,13.31,13.57,44316,0
+TZOO.US,D,20090820,000000,13.51,13.78,13.13,13.61,39146,0
+TZOO.US,D,20090821,000000,13.85,13.85,13.2,13.51,36690,0
+TZOO.US,D,20090824,000000,13.41,13.48,13,13.06,39262,0
+TZOO.US,D,20090825,000000,13.07,13.42,12.99,13.1,38485,0
+TZOO.US,D,20090826,000000,13.07,13.5,12.29,12.93,27798,0
+TZOO.US,D,20090827,000000,12.79,13.11,12.1,13.01,19561,0
+TZOO.US,D,20090828,000000,13.03,13.12,12.43,12.53,25252,0
+TZOO.US,D,20090831,000000,12.45,12.46,12.04,12.09,60355,0
+TZOO.US,D,20090901,000000,12.04,12.28,11.34,11.61,56686,0
+TZOO.US,D,20090902,000000,11.4,11.93,11.4,11.78,69847,0
+TZOO.US,D,20090903,000000,11.78,12.07,11.35,11.72,23825,0
+TZOO.US,D,20090904,000000,11.68,11.74,11.27,11.43,41358,0
+TZOO.US,D,20090908,000000,11.44,11.57,10.93,11.12,31235,0
+TZOO.US,D,20090909,000000,11.08,11.56,10.91,11.52,87011,0
+TZOO.US,D,20090910,000000,11.55,11.8,11,11.53,74218,0
+TZOO.US,D,20090911,000000,11.66,11.74,11.25,11.44,77806,0
+TZOO.US,D,20090914,000000,11.43,11.62,11.32,11.48,15613,0
+TZOO.US,D,20090915,000000,11.41,11.8,11.3,11.51,50826,0
+TZOO.US,D,20090916,000000,11.56,11.95,11.52,11.83,66903,0
+TZOO.US,D,20090917,000000,11.31,11.94,11.31,11.83,9969,0
+TZOO.US,D,20090918,000000,11.87,11.93,11.56,11.86,27122,0
+TZOO.US,D,20090921,000000,11.89,11.94,11.68,11.94,19231,0
+TZOO.US,D,20090922,000000,11.99,12.5,11.94,12.23,24848,0
+TZOO.US,D,20090923,000000,12.3,12.59,12.23,12.33,18321,0
+TZOO.US,D,20090924,000000,12.39,12.87,12.39,12.73,41855,0
+TZOO.US,D,20090925,000000,12.67,13.28,12.58,13.12,42060,0
+TZOO.US,D,20090928,000000,13.05,13.84,13.03,13.77,79117,0
+TZOO.US,D,20090929,000000,13.82,14.93,13.82,14.68,92184,0
+TZOO.US,D,20090930,000000,14.68,14.94,14.06,14.13,30316,0
+TZOO.US,D,20091001,000000,14.14,14.17,13.43,13.56,39140,0
+TZOO.US,D,20091002,000000,13.32,13.46,12.78,12.86,36331,0
+TZOO.US,D,20091005,000000,12.87,12.96,12.41,12.5,39001,0
+TZOO.US,D,20091006,000000,12.57,12.77,12,12.6,13731,0
+TZOO.US,D,20091007,000000,12.55,13.73,12.31,13.25,59532,0
+TZOO.US,D,20091008,000000,13.22,13.33,12.99,13.02,18065,0
+TZOO.US,D,20091009,000000,13.05,13.12,12.64,12.81,32082,0
+TZOO.US,D,20091012,000000,12.34,13.22,12.34,12.82,24867,0
+TZOO.US,D,20091013,000000,12.92,13.24,12.56,13.04,18530,0
+TZOO.US,D,20091014,000000,13.13,13.76,13.13,13.56,30056,0
+TZOO.US,D,20091015,000000,12.95,13.46,12.95,13.18,9483,0
+TZOO.US,D,20091016,000000,13.18,13.55,13.01,13.13,9837,0
+TZOO.US,D,20091019,000000,13.19,13.25,12.95,13.05,12195,0
+TZOO.US,D,20091020,000000,13.08,13.08,12.29,12.58,29377,0
+TZOO.US,D,20091021,000000,12.53,13.72,12.5,13.36,73985,0
+TZOO.US,D,20091022,000000,13.51,13.7,13.34,13.58,18506,0
+TZOO.US,D,20091023,000000,13.67,14.44,13.39,13.39,41378,0
+TZOO.US,D,20091026,000000,13.44,13.57,12.8,13.26,26017,0
+TZOO.US,D,20091027,000000,13.66,13.98,12.88,12.97,61753,0
+TZOO.US,D,20091028,000000,13.39,13.64,13.05,13.26,61611,0
+TZOO.US,D,20091029,000000,13.35,13.74,13.18,13.5,23816,0
+TZOO.US,D,20091030,000000,13.53,13.89,13.45,13.82,52433,0
+TZOO.US,D,20091102,000000,14.03,14.62,13.99,14.14,53854,0
+TZOO.US,D,20091103,000000,14.17,14.25,13.75,14.24,19538,0
+TZOO.US,D,20091104,000000,14.5,14.62,14.1,14.12,25748,0
+TZOO.US,D,20091105,000000,14.32,14.6,14.31,14.59,68041,0
+TZOO.US,D,20091106,000000,14.52,14.65,14.36,14.57,61115,0
+TZOO.US,D,20091109,000000,14.38,14.68,14.17,14.64,60823,0
+TZOO.US,D,20091110,000000,14.86,15,14.36,14.72,43436,0
+TZOO.US,D,20091111,000000,14.81,15.15,14.81,14.97,65599,0
+TZOO.US,D,20091112,000000,14.91,15.25,14.82,14.9,48747,0
+TZOO.US,D,20091113,000000,15.02,15.11,14.66,15.09,52422,0
+TZOO.US,D,20091116,000000,15.17,15.38,15,15.36,46386,0
+TZOO.US,D,20091117,000000,15.28,15.33,14.87,15.2,40005,0
+TZOO.US,D,20091118,000000,15.16,15.16,14.82,14.97,34963,0
+TZOO.US,D,20091119,000000,14.91,14.91,14.55,14.83,32157,0
+TZOO.US,D,20091120,000000,14.77,14.77,14.39,14.39,29720,0
+TZOO.US,D,20091123,000000,14.47,14.75,14.32,14.48,24281,0
+TZOO.US,D,20091124,000000,14.41,14.65,13.96,14.58,69708,0
+TZOO.US,D,20091125,000000,14.54,14.83,14.21,14.72,38927,0
+TZOO.US,D,20091127,000000,14.33,14.69,14.16,14.18,9595,0
+TZOO.US,D,20091130,000000,14.67,14.67,13.6,14.14,62034,0
+TZOO.US,D,20091201,000000,14.26,14.26,13.79,14.15,68374,0
+TZOO.US,D,20091202,000000,14.15,14.25,13.94,14.15,47099,0
+TZOO.US,D,20091203,000000,14.24,14.3,13.88,13.94,22270,0
+TZOO.US,D,20091204,000000,14.09,14.44,13.86,14.06,73490,0
+TZOO.US,D,20091207,000000,13.99,14.15,13.7,13.99,57533,0
+TZOO.US,D,20091208,000000,13.97,14.08,13.47,13.99,68826,0
+TZOO.US,D,20091209,000000,14,14.25,13.55,13.96,39478,0
+TZOO.US,D,20091210,000000,14.01,14.01,13.52,13.55,65796,0
+TZOO.US,D,20091211,000000,13.55,14.04,13.51,13.91,61633,0
+TZOO.US,D,20091214,000000,13.89,14.09,13.52,13.93,54174,0
+TZOO.US,D,20091215,000000,13.98,13.98,13.6,13.6,43605,0
+TZOO.US,D,20091216,000000,13.76,13.76,13.54,13.64,45309,0
+TZOO.US,D,20091217,000000,13.65,13.65,13,13.42,73229,0
+TZOO.US,D,20091218,000000,13.4,13.5,13.09,13.5,88106,0
+TZOO.US,D,20091221,000000,13.47,13.59,13.07,13.22,59308,0
+TZOO.US,D,20091222,000000,13.26,13.45,13.04,13.23,42539,0
+TZOO.US,D,20091223,000000,13.23,13.51,13.1,13.27,45550,0
+TZOO.US,D,20091224,000000,13.4,13.46,13,13.37,7270,0
+TZOO.US,D,20091228,000000,13.29,13.54,13.02,13.11,25575,0
+TZOO.US,D,20091229,000000,13.11,13.11,12.57,12.77,36691,0
+TZOO.US,D,20091230,000000,12.67,12.77,12.04,12.63,53733,0
+TZOO.US,D,20091231,000000,12.56,12.58,12.29,12.29,20486,0
+TZOO.US,D,20100104,000000,12.33,12.87,12,12.51,47593,0
+TZOO.US,D,20100105,000000,12.52,12.7,12.41,12.48,43487,0
+TZOO.US,D,20100106,000000,12.39,12.7,12.35,12.39,37750,0
+TZOO.US,D,20100107,000000,12.44,12.61,12.17,12.4,51248,0
+TZOO.US,D,20100108,000000,12.35,12.64,12.24,12.37,45527,0
+TZOO.US,D,20100111,000000,12.06,12.91,12.06,12.48,34765,0
+TZOO.US,D,20100112,000000,12.48,12.48,12.09,12.25,17730,0
+TZOO.US,D,20100113,000000,12.22,12.47,12.06,12.35,25754,0
+TZOO.US,D,20100114,000000,12.39,12.48,12.3,12.45,24948,0
+TZOO.US,D,20100115,000000,12.49,12.56,11.66,11.87,33285,0
+TZOO.US,D,20100119,000000,11.87,12.21,11.87,12.11,17277,0
+TZOO.US,D,20100120,000000,12.02,12.1,11.57,11.59,14725,0
+TZOO.US,D,20100121,000000,11.63,11.91,11.14,11.17,13749,0
+TZOO.US,D,20100122,000000,11.11,11.2,10.59,10.65,30111,0
+TZOO.US,D,20100125,000000,10.74,10.8,10.3,10.51,28601,0
+TZOO.US,D,20100126,000000,10.44,10.65,10.29,10.43,35786,0
+TZOO.US,D,20100127,000000,10.52,10.92,10.52,10.81,29803,0
+TZOO.US,D,20100128,000000,10.8,10.84,10.7,10.72,26488,0
+TZOO.US,D,20100129,000000,10.75,10.8,10.68,10.73,20659,0
+TZOO.US,D,20100201,000000,10.78,11.06,10.78,10.84,33564,0
+TZOO.US,D,20100202,000000,10.9,11.15,10.84,11.05,87908,0
+TZOO.US,D,20100203,000000,11.84,12.07,11.59,11.93,95348,0
+TZOO.US,D,20100204,000000,11.84,11.84,10.97,10.98,64210,0
+TZOO.US,D,20100205,000000,10.98,11.67,10.96,11.59,41578,0
+TZOO.US,D,20100208,000000,11.52,11.7,11.02,11.48,29830,0
+TZOO.US,D,20100209,000000,11.65,11.8,11.06,11.14,37244,0
+TZOO.US,D,20100210,000000,11.15,11.79,11.05,11.54,27100,0
+TZOO.US,D,20100211,000000,11.49,11.57,10.98,11.26,49456,0
+TZOO.US,D,20100212,000000,11.14,11.35,10.99,11.18,14352,0
+TZOO.US,D,20100216,000000,11.18,11.6,11.15,11.46,26575,0
+TZOO.US,D,20100217,000000,11.47,11.58,11.27,11.39,14380,0
+TZOO.US,D,20100218,000000,11.21,11.47,11.11,11.27,35756,0
+TZOO.US,D,20100219,000000,11.27,12.23,11.23,11.27,47887,0
+TZOO.US,D,20100222,000000,11.25,11.75,11.25,11.45,77426,0
+TZOO.US,D,20100223,000000,11.57,11.84,11.23,11.39,79036,0
+TZOO.US,D,20100224,000000,11.44,11.65,11.33,11.39,54406,0
+TZOO.US,D,20100225,000000,11.3,11.46,11.18,11.23,49671,0
+TZOO.US,D,20100226,000000,11.29,11.48,11.28,11.4,21076,0
+TZOO.US,D,20100301,000000,11.4,11.59,11.28,11.48,30264,0
+TZOO.US,D,20100302,000000,11.51,12.26,11.5,11.89,29157,0
+TZOO.US,D,20100303,000000,12.73,12.74,11.64,11.9,62289,0
+TZOO.US,D,20100304,000000,12.38,12.45,12.03,12.12,34113,0
+TZOO.US,D,20100305,000000,12.12,12.5,11.87,12.41,16001,0
+TZOO.US,D,20100308,000000,12.36,15.29,12.31,15.03,465459,0
+TZOO.US,D,20100309,000000,14.87,16.15,13.57,13.75,549256,0
+TZOO.US,D,20100310,000000,13.75,14.01,13.56,13.68,42507,0
+TZOO.US,D,20100311,000000,13.59,14.44,13.5,14.43,42428,0
+TZOO.US,D,20100312,000000,14.57,14.87,14.4,14.63,80221,0
+TZOO.US,D,20100315,000000,14.66,14.88,14.21,14.54,100479,0
+TZOO.US,D,20100316,000000,14.75,14.92,14.31,14.59,42467,0
+TZOO.US,D,20100317,000000,14.6,14.81,14.13,14.2,48190,0
+TZOO.US,D,20100318,000000,14.2,14.43,13.48,13.84,75478,0
+TZOO.US,D,20100319,000000,13.92,13.92,13.13,13.34,48557,0
+TZOO.US,D,20100322,000000,13.34,13.73,13.34,13.5,47709,0
+TZOO.US,D,20100323,000000,13.53,13.65,13.34,13.62,28302,0
+TZOO.US,D,20100324,000000,13.62,14.01,13.35,13.62,28477,0
+TZOO.US,D,20100325,000000,13.63,14.03,13.41,13.48,28030,0
+TZOO.US,D,20100326,000000,13.51,13.76,13.38,13.61,24120,0
+TZOO.US,D,20100329,000000,13.58,14.38,13.58,14.19,48146,0
+TZOO.US,D,20100330,000000,14.23,14.83,14.23,14.58,28881,0
+TZOO.US,D,20100331,000000,14.51,15.43,14.25,15.01,85142,0
+TZOO.US,D,20100401,000000,15.26,15.39,14.97,15.12,54348,0
+TZOO.US,D,20100405,000000,15.11,16.1,15.11,16,52985,0
+TZOO.US,D,20100406,000000,15.87,16.44,15.82,16.43,59379,0
+TZOO.US,D,20100407,000000,16.4,16.44,15.6,15.99,63711,0
+TZOO.US,D,20100408,000000,15.89,15.89,15.51,15.64,21481,0
+TZOO.US,D,20100409,000000,15.57,15.91,15.5,15.86,17867,0
+TZOO.US,D,20100412,000000,16,16.47,16,16.07,33584,0
+TZOO.US,D,20100413,000000,16.03,16.04,15.72,16,23981,0
+TZOO.US,D,20100414,000000,16,16.01,15.73,15.85,23204,0
+TZOO.US,D,20100415,000000,15.79,16.18,15.77,15.96,27871,0
+TZOO.US,D,20100416,000000,15.96,15.99,15.73,15.73,19383,0
+TZOO.US,D,20100419,000000,15.65,15.95,15.5,15.73,36745,0
+TZOO.US,D,20100420,000000,15.92,15.92,15.71,15.73,22642,0
+TZOO.US,D,20100421,000000,15.81,15.97,15.66,15.75,12068,0
+TZOO.US,D,20100422,000000,15.64,16.34,15.13,16.08,142720,0
+TZOO.US,D,20100423,000000,16.11,16.5,15.84,16.5,187463,0
+TZOO.US,D,20100426,000000,18.39,19.73,17.71,19.29,550361,0
+TZOO.US,D,20100427,000000,19.27,19.8,18.88,18.89,209245,0
+TZOO.US,D,20100428,000000,19.25,21.01,18.9,20.17,440719,0
+TZOO.US,D,20100429,000000,20.36,20.39,19.6,20.18,249176,0
+TZOO.US,D,20100430,000000,20.19,20.89,19.9,19.94,121471,0
+TZOO.US,D,20100503,000000,20.05,20.26,19.4,19.65,61758,0
+TZOO.US,D,20100504,000000,19.4,19.45,18.5,19.12,99403,0
+TZOO.US,D,20100505,000000,18.83,19.42,18.39,18.78,55468,0
+TZOO.US,D,20100506,000000,18.77,18.85,16.55,17.35,75662,0
+TZOO.US,D,20100507,000000,17.35,17.7,16.5,17.31,70728,0
+TZOO.US,D,20100510,000000,18.44,18.45,17.54,18.01,65830,0
+TZOO.US,D,20100511,000000,17.78,18.46,16.57,18.09,48409,0
+TZOO.US,D,20100512,000000,17.8,18.67,17.45,18.65,64656,0
+TZOO.US,D,20100513,000000,18.4,19.39,18.38,18.77,57511,0
+TZOO.US,D,20100514,000000,18.5,18.87,17.89,18.16,46195,0
+TZOO.US,D,20100517,000000,18.34,18.8,17.59,18.2,54628,0
+TZOO.US,D,20100518,000000,18.38,18.68,17.39,17.4,73659,0
+TZOO.US,D,20100519,000000,17.18,17.51,16.56,16.83,69524,0
+TZOO.US,D,20100520,000000,16.56,16.81,15.86,16.03,67050,0
+TZOO.US,D,20100521,000000,15.78,16.25,15.55,15.74,106567,0
+TZOO.US,D,20100524,000000,15.69,16.44,15.66,16.18,44880,0
+TZOO.US,D,20100525,000000,15.71,15.9,14.13,15.37,165537,0
+TZOO.US,D,20100526,000000,15.37,16.39,15.31,15.89,70656,0
+TZOO.US,D,20100527,000000,16.2,16.66,15.97,16.56,45979,0
+TZOO.US,D,20100528,000000,16.59,16.61,15.98,16.25,28395,0
+TZOO.US,D,20100601,000000,16.13,16.54,15.93,15.99,34936,0
+TZOO.US,D,20100602,000000,16.08,16.91,15.89,16.7,40005,0
+TZOO.US,D,20100603,000000,16.76,17.22,16.59,16.72,45184,0
+TZOO.US,D,20100604,000000,16.22,16.6,15.57,15.61,52743,0
+TZOO.US,D,20100607,000000,15.63,15.9,14.82,14.86,24515,0
+TZOO.US,D,20100608,000000,14.92,15.06,14.58,14.77,63489,0
+TZOO.US,D,20100609,000000,15.21,15.78,14.92,15.12,50894,0
+TZOO.US,D,20100610,000000,15.6,15.65,15.07,15.3,38921,0
+TZOO.US,D,20100611,000000,15.13,15.76,14.8,15.23,60445,0
+TZOO.US,D,20100614,000000,15.42,15.76,15.06,15.23,42804,0
+TZOO.US,D,20100615,000000,15.28,15.72,14.95,15.52,58927,0
+TZOO.US,D,20100616,000000,15.37,15.66,15.25,15.55,49052,0
+TZOO.US,D,20100617,000000,15.8,15.97,15.15,15.34,29813,0
+TZOO.US,D,20100618,000000,15.35,15.52,15.23,15.29,49056,0
+TZOO.US,D,20100621,000000,15.57,15.57,13.71,13.87,78709,0
+TZOO.US,D,20100622,000000,13.98,14.69,13.64,13.66,44202,0
+TZOO.US,D,20100623,000000,13.69,13.96,13.4,13.51,15899,0
+TZOO.US,D,20100624,000000,13.4,13.52,13.1,13.21,33384,0
+TZOO.US,D,20100625,000000,13.22,13.48,12.94,12.97,128700,0
+TZOO.US,D,20100628,000000,13.13,13.16,12.93,12.94,17636,0
+TZOO.US,D,20100629,000000,12.75,12.75,11.77,11.83,37241,0
+TZOO.US,D,20100630,000000,11.83,12.52,11.71,12.38,42237,0
+TZOO.US,D,20100701,000000,12.38,12.51,11.97,12.27,34542,0
+TZOO.US,D,20100702,000000,12.28,12.28,11.6,11.86,51706,0
+TZOO.US,D,20100706,000000,12.13,12.47,11.68,11.68,48745,0
+TZOO.US,D,20100707,000000,11.72,12.1,11.63,12.1,91836,0
+TZOO.US,D,20100708,000000,12.19,12.83,12.19,12.78,52780,0
+TZOO.US,D,20100709,000000,12.82,13.64,12.51,13.6,71201,0
+TZOO.US,D,20100712,000000,13.62,13.89,13.34,13.56,40193,0
+TZOO.US,D,20100713,000000,13.8,13.84,13.52,13.77,26688,0
+TZOO.US,D,20100714,000000,13.66,13.85,13.61,13.77,21899,0
+TZOO.US,D,20100715,000000,13.82,14.03,13.48,13.9,35518,0
+TZOO.US,D,20100716,000000,13.75,14.09,13.75,13.96,63908,0
+TZOO.US,D,20100719,000000,14.05,14.53,13.88,14.42,77974,0
+TZOO.US,D,20100720,000000,14.21,14.74,13.95,14.71,63543,0
+TZOO.US,D,20100721,000000,14.72,15.75,14.72,15.24,143047,0
+TZOO.US,D,20100722,000000,15.8,16.25,15.48,15.95,167586,0
+TZOO.US,D,20100723,000000,15.81,16.15,15.63,15.99,65237,0
+TZOO.US,D,20100726,000000,16.03,16.39,15.89,16.25,79642,0
+TZOO.US,D,20100727,000000,16.01,16.03,15.59,15.69,56152,0
+TZOO.US,D,20100728,000000,15.86,15.86,15.34,15.68,35834,0
+TZOO.US,D,20100729,000000,15.84,15.99,15.41,15.74,39410,0
+TZOO.US,D,20100730,000000,15.65,15.83,15.52,15.56,21246,0
+TZOO.US,D,20100802,000000,15.78,15.78,15.08,15.51,31406,0
+TZOO.US,D,20100803,000000,15.59,16.23,15.58,15.82,31746,0
+TZOO.US,D,20100804,000000,16.03,16.55,16.03,16.27,62247,0
+TZOO.US,D,20100805,000000,16.2,16.82,16.03,16.04,39941,0
+TZOO.US,D,20100806,000000,15.8,16.2,15.56,15.81,66975,0
+TZOO.US,D,20100809,000000,16.25,16.35,15.73,16.25,35317,0
+TZOO.US,D,20100810,000000,16.01,16.15,15.46,15.65,28985,0
+TZOO.US,D,20100811,000000,15.32,15.46,14.89,14.97,38036,0
+TZOO.US,D,20100812,000000,15.02,15.33,14.9,15.04,48625,0
+TZOO.US,D,20100813,000000,15.02,15.35,14.7,15.03,35741,0
+TZOO.US,D,20100816,000000,14.87,15.29,14.87,15.09,18328,0
+TZOO.US,D,20100817,000000,15.3,16.5,15.1,16.08,58187,0
+TZOO.US,D,20100818,000000,16.11,16.56,16,16.04,36214,0
+TZOO.US,D,20100819,000000,15.94,15.99,15.29,15.4,25994,0
+TZOO.US,D,20100820,000000,15.3,15.51,14.92,15.48,24811,0
+TZOO.US,D,20100823,000000,15.52,15.71,14.68,14.68,22726,0
+TZOO.US,D,20100824,000000,14.65,14.73,14.06,14.15,30771,0
+TZOO.US,D,20100825,000000,14.11,14.85,14.07,14.49,30062,0
+TZOO.US,D,20100826,000000,14.59,15.65,14.59,15.58,57760,0
+TZOO.US,D,20100827,000000,15.82,18.01,15.7,17.93,109975,0
+TZOO.US,D,20100830,000000,17.92,19.42,17,18.33,138070,0
+TZOO.US,D,20100831,000000,18.33,18.53,17.75,18.26,113095,0
+TZOO.US,D,20100901,000000,18.64,20.45,18.64,19.46,179401,0
+TZOO.US,D,20100902,000000,19.47,20.19,19.35,20.16,144398,0
+TZOO.US,D,20100903,000000,20.46,20.79,20.22,20.75,94738,0
+TZOO.US,D,20100907,000000,20.76,20.76,20,20.35,90852,0
+TZOO.US,D,20100908,000000,20.32,21.85,19.75,21.51,233971,0
+TZOO.US,D,20100909,000000,21.75,22.19,20.41,21.08,142173,0
+TZOO.US,D,20100910,000000,21.3,21.64,20.79,20.99,160061,0
+TZOO.US,D,20100913,000000,21.25,21.41,20.78,21.13,255840,0
+TZOO.US,D,20100914,000000,21,21.86,20.86,21.47,254353,0
+TZOO.US,D,20100915,000000,21.45,25.25,21,23.5,379045,0
+TZOO.US,D,20100916,000000,23.51,24.29,22.87,23.53,144563,0
+TZOO.US,D,20100917,000000,24.31,25.92,24.06,24.91,353719,0
+TZOO.US,D,20100920,000000,25.48,26.29,25.16,25.98,283149,0
+TZOO.US,D,20100921,000000,26.29,26.48,24.47,24.8,241528,0
+TZOO.US,D,20100922,000000,24.86,25.25,23.75,24.11,121959,0
+TZOO.US,D,20100923,000000,24.09,25.49,23.8,23.99,234728,0
+TZOO.US,D,20100924,000000,24.49,25.8,24.01,25.59,200462,0
+TZOO.US,D,20100927,000000,25.75,26.39,24.69,25.29,192902,0
+TZOO.US,D,20100928,000000,25.3,26.77,24.83,26.66,258470,0
+TZOO.US,D,20100929,000000,26.95,26.99,25.8,26.24,146308,0
+TZOO.US,D,20100930,000000,26.71,26.95,25.29,25.76,209387,0
+TZOO.US,D,20101001,000000,26.03,26.49,25.42,26.46,127045,0
+TZOO.US,D,20101004,000000,26.2,26.26,25.14,26.1,112722,0
+TZOO.US,D,20101005,000000,26.47,28.09,26.06,28,232849,0
+TZOO.US,D,20101006,000000,28.26,28.26,25,25.46,278111,0
+TZOO.US,D,20101007,000000,25.65,25.95,24.23,25.35,184363,0
+TZOO.US,D,20101008,000000,25.36,25.79,24.98,25.49,64067,0
+TZOO.US,D,20101011,000000,25.57,25.9,24.75,25.29,94846,0
+TZOO.US,D,20101012,000000,25.6,26.6,25.24,26.36,140381,0
+TZOO.US,D,20101013,000000,26.98,27.2,26.5,27.08,172629,0
+TZOO.US,D,20101014,000000,27.17,27.34,26.21,26.61,116129,0
+TZOO.US,D,20101015,000000,27.01,27.69,26.52,27.18,134459,0
+TZOO.US,D,20101018,000000,27.18,27.18,24.96,27.02,110448,0
+TZOO.US,D,20101019,000000,26.72,26.72,25.12,25.66,114638,0
+TZOO.US,D,20101020,000000,26,26.88,25.29,26.78,214709,0
+TZOO.US,D,20101021,000000,28.25,33.38,28.25,31.81,1376474,0
+TZOO.US,D,20101022,000000,32.11,35.4,32,34.35,757614,0
+TZOO.US,D,20101025,000000,34.53,36.8,34.03,35.71,701791,0
+TZOO.US,D,20101026,000000,35.59,36.9,34.3,34.51,456196,0
+TZOO.US,D,20101027,000000,34.4,35.86,34.11,34.71,257767,0
+TZOO.US,D,20101028,000000,35,35,32.78,34.35,332682,0
+TZOO.US,D,20101029,000000,34.04,34.65,33.56,34.35,121184,0
+TZOO.US,D,20101101,000000,34.53,34.97,33.1,33.16,136644,0
+TZOO.US,D,20101102,000000,33.35,33.71,31.68,33.51,258453,0
+TZOO.US,D,20101103,000000,33.43,35.4,33.43,35.08,347918,0
+TZOO.US,D,20101104,000000,35.73,36.5,34.49,34.92,266275,0
+TZOO.US,D,20101105,000000,35.59,35.59,33.37,33.61,214069,0
+TZOO.US,D,20101108,000000,33.35,34.3,32.98,33.7,155199,0
+TZOO.US,D,20101109,000000,34.68,35.25,32.79,32.99,216738,0
+TZOO.US,D,20101110,000000,32.92,36.91,32.53,35.82,551286,0
+TZOO.US,D,20101111,000000,35.38,36.7,35.02,35.79,348027,0
+TZOO.US,D,20101112,000000,35.15,35.73,34.27,34.91,251074,0
+TZOO.US,D,20101115,000000,35,38.07,34.19,36.88,647976,0
+TZOO.US,D,20101116,000000,36.65,36.65,34.95,35.65,390507,0
+TZOO.US,D,20101117,000000,35.59,36.35,34.62,35.52,236422,0
+TZOO.US,D,20101118,000000,36.58,38.65,35.92,38.19,390088,0
+TZOO.US,D,20101119,000000,38.2,38.76,36.7,37.81,392254,0
+TZOO.US,D,20101122,000000,37.6,39.2,37.4,38.95,239885,0
+TZOO.US,D,20101123,000000,38.58,38.75,37.5,38.34,190784,0
+TZOO.US,D,20101124,000000,38.83,40.69,38.33,39.93,351103,0
+TZOO.US,D,20101126,000000,39.55,40.47,39.11,39.45,94484,0
+TZOO.US,D,20101129,000000,39.45,39.79,38.27,38.99,173219,0
+TZOO.US,D,20101130,000000,38.46,43.44,38.2,42.99,781795,0
+TZOO.US,D,20101201,000000,44.28,45.1,42.83,42.87,523033,0
+TZOO.US,D,20101202,000000,42.9,43.41,42.1,42.88,198493,0
+TZOO.US,D,20101203,000000,42.5,44.7,42.47,43.74,238208,0
+TZOO.US,D,20101206,000000,43.93,44.75,42.56,43.98,195361,0
+TZOO.US,D,20101207,000000,44.75,45.25,43.28,43.43,227098,0
+TZOO.US,D,20101208,000000,43.54,44.3,42.6,43.42,143111,0
+TZOO.US,D,20101209,000000,44,44.67,42.66,43.81,144770,0
+TZOO.US,D,20101210,000000,43.8,46,43.1,45.16,243136,0
+TZOO.US,D,20101213,000000,45.9,46.46,42.6,42.97,252421,0
+TZOO.US,D,20101214,000000,43,43,39.65,40.2,353241,0
+TZOO.US,D,20101215,000000,39.56,41.87,38.4,38.45,340943,0
+TZOO.US,D,20101216,000000,38.5,40.59,37.82,40.07,238502,0
+TZOO.US,D,20101217,000000,40.36,43.1,38.7,42.45,397193,0
+TZOO.US,D,20101220,000000,42.07,42.83,41.21,42.11,209170,0
+TZOO.US,D,20101221,000000,42.36,44.26,42.22,43.82,188740,0
+TZOO.US,D,20101222,000000,43.75,43.92,40.69,41.57,258192,0
+TZOO.US,D,20101223,000000,41.31,42.02,40.34,41.35,156019,0
+TZOO.US,D,20101227,000000,41.35,41.81,40.71,41.48,54440,0
+TZOO.US,D,20101228,000000,41.68,42.19,40.79,41.2,95342,0
+TZOO.US,D,20101229,000000,41.39,41.39,40.93,40.99,641115,0
+TZOO.US,D,20101230,000000,41.64,41.64,40.71,40.72,114163,0
+TZOO.US,D,20101231,000000,40.74,41.49,40.02,41.38,117811,0
+TZOO.US,D,20110103,000000,41.7,42.34,40.93,41.29,127971,0
+TZOO.US,D,20110104,000000,41.56,42.17,40.41,41.76,211167,0
+TZOO.US,D,20110105,000000,41.72,44.84,41.07,44.57,362107,0
+TZOO.US,D,20110106,000000,44.65,45.95,44.3,44.83,220334,0
+TZOO.US,D,20110107,000000,44.85,45.87,44.21,44.85,232185,0
+TZOO.US,D,20110110,000000,44.65,45.46,43.59,45.21,205304,0
+TZOO.US,D,20110111,000000,45.79,48.4,45.06,47.11,425322,0
+TZOO.US,D,20110112,000000,47.55,48.72,47.32,47.81,198849,0
+TZOO.US,D,20110113,000000,47.59,48,46.71,47.16,152181,0
+TZOO.US,D,20110114,000000,47.64,49.43,47.51,48.8,194561,0
+TZOO.US,D,20110118,000000,50.26,52.71,50.26,51.72,332805,0
+TZOO.US,D,20110119,000000,51.98,51.98,50.13,50.55,373285,0
+TZOO.US,D,20110120,000000,50.44,50.44,46.65,47.18,376986,0
+TZOO.US,D,20110121,000000,47.59,48,46.62,46.73,131047,0
+TZOO.US,D,20110124,000000,46.55,46.71,43.05,44.58,333060,0
+TZOO.US,D,20110125,000000,43.75,45.86,42.94,45.05,249079,0
+TZOO.US,D,20110126,000000,45.07,46.3,44.24,45.86,201412,0
+TZOO.US,D,20110127,000000,46.1,48.76,46.1,48.49,327139,0
+TZOO.US,D,20110128,000000,48.28,49,45.28,46.08,230036,0
+TZOO.US,D,20110131,000000,46.21,47.24,45.4,47,201624,0
+TZOO.US,D,20110201,000000,47.9,50.4,47.41,49.45,289186,0
+TZOO.US,D,20110202,000000,50.6,53.21,49.41,52.76,667212,0
+TZOO.US,D,20110203,000000,46.81,48.57,43.44,43.59,1692701,0
+TZOO.US,D,20110204,000000,43.68,45.75,43.41,45.12,458756,0
+TZOO.US,D,20110207,000000,44.29,44.88,40.89,41.6,976846,0
+TZOO.US,D,20110208,000000,41.61,44.25,41.59,43.25,695573,0
+TZOO.US,D,20110209,000000,43.61,44.12,42.94,43.42,374950,0
+TZOO.US,D,20110210,000000,43,44.58,42.2,44,230677,0
+TZOO.US,D,20110211,000000,43.87,44.57,43.25,43.75,197309,0
+TZOO.US,D,20110214,000000,44.18,44.5,42.69,43.32,218256,0
+TZOO.US,D,20110215,000000,42.91,44.21,42.79,43.98,187256,0
+TZOO.US,D,20110216,000000,44.39,44.4,42.06,42.6,249549,0
+TZOO.US,D,20110218,000000,43.87,45.49,43.3,43.79,447597,0
+TZOO.US,D,20110222,000000,42.63,43.12,40.05,40.21,364044,0
+TZOO.US,D,20110223,000000,40.43,40.5,36.19,37.7,546940,0
+TZOO.US,D,20110224,000000,38.42,39.64,37.72,39.12,328161,0
+TZOO.US,D,20110225,000000,39.66,41.49,38.67,41.2,1008674,0
+TZOO.US,D,20110228,000000,41.56,41.61,38.68,39.45,499071,0
+TZOO.US,D,20110301,000000,39.58,39.96,38.73,39.4,303390,0
+TZOO.US,D,20110302,000000,39.09,41.35,39.05,41.1,398240,0
+TZOO.US,D,20110303,000000,41.41,43.62,41.28,43.5,438812,0
+TZOO.US,D,20110304,000000,43.56,44.42,42.81,43.9,239128,0
+TZOO.US,D,20110307,000000,44.01,44.34,42.47,43.14,260147,0
+TZOO.US,D,20110308,000000,43.21,43.79,42.28,43.74,169684,0
+TZOO.US,D,20110309,000000,43.76,43.91,42.79,43.43,151346,0
+TZOO.US,D,20110310,000000,42.84,43.65,42.14,43.15,165076,0
+TZOO.US,D,20110311,000000,42.96,45.58,42.33,44.98,301388,0
+TZOO.US,D,20110314,000000,45.01,46.23,44.27,45.01,175277,0
+TZOO.US,D,20110315,000000,43.74,47.08,43.34,46.43,268187,0
+TZOO.US,D,20110316,000000,46.43,46.69,44.61,44.77,176982,0
+TZOO.US,D,20110317,000000,46.22,49.46,45.89,47.85,476400,0
+TZOO.US,D,20110318,000000,48.72,48.96,46.11,46.32,238058,0
+TZOO.US,D,20110321,000000,47.53,49.92,47.31,49.87,310226,0
+TZOO.US,D,20110322,000000,49.99,54.45,49.66,53.97,712582,0
+TZOO.US,D,20110323,000000,53.51,57.94,52,57.26,576596,0
+TZOO.US,D,20110324,000000,58.12,58.48,55.13,56.77,469836,0
+TZOO.US,D,20110325,000000,57.73,61.89,57.73,60.94,721160,0
+TZOO.US,D,20110328,000000,62.72,65.88,60.75,64.75,936508,0
+TZOO.US,D,20110329,000000,64.35,66.95,62.8,66.68,915849,0
+TZOO.US,D,20110330,000000,67.04,69.79,64.6,68.48,1028912,0
+TZOO.US,D,20110331,000000,67.99,69,65.89,66.59,624947,0
+TZOO.US,D,20110401,000000,67.57,70.73,66.02,69.52,677976,0
+TZOO.US,D,20110404,000000,70.85,76.63,70.04,76.29,1627741,0
+TZOO.US,D,20110405,000000,75.93,80.93,73.14,80.86,1963160,0
+TZOO.US,D,20110406,000000,81.71,84.84,76.7,77.88,2953907,0
+TZOO.US,D,20110407,000000,75.84,76.56,72.13,74.75,1981456,0
+TZOO.US,D,20110408,000000,75.8,77.77,74.38,76.7,820152,0
+TZOO.US,D,20110411,000000,76.63,77.41,71.25,73.48,669307,0
+TZOO.US,D,20110412,000000,72.11,75.24,71.4,73.5,516276,0
+TZOO.US,D,20110413,000000,74.82,77.89,73.22,76.07,754841,0
+TZOO.US,D,20110414,000000,76.1,81.73,74.77,77.77,1472548,0
+TZOO.US,D,20110415,000000,77.27,79.66,75.76,78.81,696203,0
+TZOO.US,D,20110418,000000,78.42,81.1,75.88,77.74,909518,0
+TZOO.US,D,20110419,000000,77.94,79.32,71.73,73.9,1472712,0
+TZOO.US,D,20110420,000000,75.28,76.8,72.5,73.87,906572,0
+TZOO.US,D,20110421,000000,89,95.45,86,94.22,3637802,0
+TZOO.US,D,20110425,000000,96.81,103.8,96.56,101,2296158,0
+TZOO.US,D,20110426,000000,101.52,102.99,86,86.02,3948059,0
+TZOO.US,D,20110427,000000,87.5,90.5,83.13,85.38,2797066,0
+TZOO.US,D,20110428,000000,85.86,86.37,83.31,84.13,1269995,0
+TZOO.US,D,20110429,000000,84.15,86.77,81.2,81.87,1033510,0
+TZOO.US,D,20110502,000000,81.06,82.81,77.63,77.7,1528512,0
+TZOO.US,D,20110503,000000,77.59,80.3,75.11,75.56,1055151,0
+TZOO.US,D,20110504,000000,75.23,77.45,72.92,75.03,1205515,0
+TZOO.US,D,20110505,000000,74.23,78.23,73.01,74.55,1583248,0
+TZOO.US,D,20110506,000000,76.5,76.89,72.55,72.98,795829,0
+TZOO.US,D,20110509,000000,73.09,75.09,72.65,74.09,724941,0
+TZOO.US,D,20110510,000000,74.6,74.98,72.75,72.96,483706,0
+TZOO.US,D,20110511,000000,74,78.3,73.52,75.55,1893806,0
+TZOO.US,D,20110512,000000,76.51,77.77,73.58,73.93,1209458,0
+TZOO.US,D,20110513,000000,74.25,74.99,69.33,69.52,1156083,0
+TZOO.US,D,20110516,000000,69,71.13,66.07,66.5,1241446,0
+TZOO.US,D,20110517,000000,66.66,67.63,63.2,65.52,1384472,0
+TZOO.US,D,20110518,000000,66.06,70.42,66.06,68.95,1499113,0
+TZOO.US,D,20110519,000000,69.54,75,68.98,72.72,1739045,0
+TZOO.US,D,20110520,000000,73.8,75.48,72.83,73.37,940951,0
+TZOO.US,D,20110523,000000,70.34,73.92,69.03,71.19,988119,0
+TZOO.US,D,20110524,000000,72.26,73.86,70.3,71.1,647534,0
+TZOO.US,D,20110525,000000,70.7,75.25,70.23,71.91,1213043,0
+TZOO.US,D,20110526,000000,72.63,73.14,70.7,71.08,816797,0
+TZOO.US,D,20110527,000000,71.77,72.25,69.05,70.48,634919,0
+TZOO.US,D,20110531,000000,73.68,78.4,73.22,75.14,3442390,0
+TZOO.US,D,20110601,000000,75.2,77.38,69.46,70.16,2714938,0
+TZOO.US,D,20110602,000000,70.71,73.37,67.5,70.39,3139795,0
+TZOO.US,D,20110603,000000,68.88,70.7,65.65,65.96,1547199,0
+TZOO.US,D,20110606,000000,66.21,66.86,61.51,61.93,1651238,0
+TZOO.US,D,20110607,000000,63.25,63.7,58.1,60.46,2347553,0
+TZOO.US,D,20110608,000000,60.42,63.6,59.4,60.16,1622051,0
+TZOO.US,D,20110609,000000,60.25,61.55,57.07,59.26,1624734,0
+TZOO.US,D,20110610,000000,59.03,60.47,57.04,57.47,1174464,0
+TZOO.US,D,20110613,000000,58.1,59.43,55.29,55.71,962961,0
+TZOO.US,D,20110614,000000,57,59,56.42,57.99,1056576,0
+TZOO.US,D,20110615,000000,56.99,61.08,56.85,59.01,2001962,0
+TZOO.US,D,20110616,000000,59.29,59.71,51.48,55.73,2420144,0
+TZOO.US,D,20110617,000000,56.69,58.25,55,55.98,950418,0
+TZOO.US,D,20110620,000000,55.92,57.85,55.2,55.64,577746,0
+TZOO.US,D,20110621,000000,56.59,60.25,56.06,59.37,1517535,0
+TZOO.US,D,20110622,000000,62.39,63.77,58.7,59.09,2811143,0
+TZOO.US,D,20110623,000000,57.51,61.5,57.51,61.25,1809896,0
+TZOO.US,D,20110624,000000,61.8,62.6,60,60.59,814702,0
+TZOO.US,D,20110627,000000,61.08,61.62,59.2,61.12,1035114,0
+TZOO.US,D,20110628,000000,61.78,64.25,61.38,63.06,973919,0
+TZOO.US,D,20110629,000000,63.98,66.26,62.5,63.01,1434655,0
+TZOO.US,D,20110630,000000,63.44,65.4,62.61,64.64,1008140,0
+TZOO.US,D,20110701,000000,65.3,67.37,64.01,67.33,899428,0
+TZOO.US,D,20110705,000000,69.09,73.51,68.71,73.13,1597633,0
+TZOO.US,D,20110706,000000,73.26,77.79,72.53,76.06,2013109,0
+TZOO.US,D,20110707,000000,78,79.73,73.07,73.82,1778772,0
+TZOO.US,D,20110708,000000,71.71,76.72,69.79,76,1786335,0
+TZOO.US,D,20110711,000000,75.21,78.35,73.37,74.97,1257070,0
+TZOO.US,D,20110712,000000,75.01,76.55,74.39,75.09,821984,0
+TZOO.US,D,20110713,000000,76.76,77.96,75.33,76.25,1221371,0
+TZOO.US,D,20110714,000000,77.5,79.5,73.38,74.95,1690053,0
+TZOO.US,D,20110715,000000,76.9,77.57,75,77.09,808018,0
+TZOO.US,D,20110718,000000,76.94,85.21,76.2,84.91,2758905,0
+TZOO.US,D,20110719,000000,87.7,90.8,86,87.79,1855074,0
+TZOO.US,D,20110720,000000,90.35,90.35,85,85.71,1743470,0
+TZOO.US,D,20110721,000000,59.39,63.27,56,56,7305583,0
+TZOO.US,D,20110722,000000,58,62.6,57.75,59.4,3867253,0
+TZOO.US,D,20110725,000000,58.69,62.39,58.2,59.79,1864282,0
+TZOO.US,D,20110726,000000,60.72,61.6,60.02,60.86,1078777,0
+TZOO.US,D,20110727,000000,60.26,60.58,57,58.01,1326982,0
+TZOO.US,D,20110728,000000,58.24,58.49,54.52,54.85,1305379,0
+TZOO.US,D,20110729,000000,52.99,54.7,51.8,52.8,959384,0
+TZOO.US,D,20110801,000000,54.51,56,54,55.13,959298,0
+TZOO.US,D,20110802,000000,54.41,57.19,53.24,55.43,1003879,0
+TZOO.US,D,20110803,000000,56,58.15,54.55,56.88,1112619,0
+TZOO.US,D,20110804,000000,56.35,56.45,51.24,51.55,929120,0
+TZOO.US,D,20110805,000000,52.9,53.49,46.16,48.76,1562282,0
+TZOO.US,D,20110808,000000,43.84,46.21,39.58,39.69,1433312,0
+TZOO.US,D,20110809,000000,41.88,44.38,39.69,44.22,1346172,0
+TZOO.US,D,20110810,000000,42.99,45.1,42.3,42.85,896215,0
+TZOO.US,D,20110811,000000,43.54,45.5,43.1,45.17,641916,0
+TZOO.US,D,20110812,000000,46.91,49,45.5,45.67,693677,0
+TZOO.US,D,20110815,000000,47,47.35,43.75,44.61,658388,0
+TZOO.US,D,20110816,000000,43.95,44.81,40.7,41.6,701803,0
+TZOO.US,D,20110817,000000,41.75,41.75,36.36,36.83,2214059,0
+TZOO.US,D,20110818,000000,34.76,35.95,32.8,33.7,1408227,0
+TZOO.US,D,20110819,000000,33,36.3,32.31,32.55,1180575,0
+TZOO.US,D,20110822,000000,36.28,36.29,33.11,34.17,1938080,0
+TZOO.US,D,20110823,000000,34.01,34.17,31.45,32.83,2047857,0
+TZOO.US,D,20110824,000000,33.3,34.13,32.25,32.66,1228395,0
+TZOO.US,D,20110825,000000,32.87,34.8,32.57,32.82,1513920,0
+TZOO.US,D,20110826,000000,32.59,34.44,31.95,33.45,1194336,0
+TZOO.US,D,20110829,000000,35.01,38.24,34.78,36.93,1976093,0
+TZOO.US,D,20110830,000000,36.45,39.75,36.29,38.01,1904391,0
+TZOO.US,D,20110831,000000,39.48,40.25,36,36.52,2198070,0
+TZOO.US,D,20110901,000000,36.61,37.49,35.3,35.39,1062138,0
+TZOO.US,D,20110902,000000,34.01,35.18,33.14,34.1,746789,0
+TZOO.US,D,20110906,000000,32.39,34.45,32.15,34.18,881623,0
+TZOO.US,D,20110907,000000,35.29,36.2,34.58,34.77,1006788,0
+TZOO.US,D,20110908,000000,33.55,35.19,32,32.27,1545016,0
+TZOO.US,D,20110909,000000,34.2,34.3,32.02,32.25,2786312,0
+TZOO.US,D,20110912,000000,31,33,30.6,32.1,1163491,0
+TZOO.US,D,20110913,000000,32.28,33.91,32.06,32.88,826420,0
+TZOO.US,D,20110914,000000,33.6,33.94,32.53,32.8,635959,0
+TZOO.US,D,20110915,000000,33.09,33.39,31.8,32.4,685249,0
+TZOO.US,D,20110916,000000,32.85,33.05,32.28,32.47,564586,0
+TZOO.US,D,20110919,000000,32.12,32.94,31.61,32.54,817877,0
+TZOO.US,D,20110920,000000,32.75,32.76,27.74,28.2,1553766,0
+TZOO.US,D,20110921,000000,28.52,28.74,27.71,27.87,1137826,0
+TZOO.US,D,20110922,000000,26.5,26.75,23,23.39,1150807,0
+TZOO.US,D,20110923,000000,23,24.8,22.8,24.12,804236,0
+TZOO.US,D,20110926,000000,24.96,25.08,23.11,23.98,839667,0
+TZOO.US,D,20110927,000000,25.1,25.86,24.56,24.72,897486,0
+TZOO.US,D,20110928,000000,24.63,25.45,23.4,23.68,561741,0
+TZOO.US,D,20110929,000000,24.29,24.69,21.33,22.3,813823,0
+TZOO.US,D,20110930,000000,21.82,23,21.24,21.99,664092,0
+TZOO.US,D,20111003,000000,21.58,22.5,20.81,21.02,710231,0
+TZOO.US,D,20111004,000000,20.73,24.54,20.68,24.46,912425,0
+TZOO.US,D,20111005,000000,24.09,26.1,24,25.42,852715,0
+TZOO.US,D,20111006,000000,25.6,26.28,24.78,25.99,468857,0
+TZOO.US,D,20111007,000000,26.25,26.84,25.5,26.36,354077,0
+TZOO.US,D,20111010,000000,26.84,28.15,26.81,27.48,402450,0
+TZOO.US,D,20111011,000000,27.1,28.6,26.99,27.89,394467,0
+TZOO.US,D,20111012,000000,29.64,32.14,28.72,30.18,1118631,0
+TZOO.US,D,20111013,000000,30.44,31.39,29,29.27,812727,0
+TZOO.US,D,20111014,000000,30.76,30.78,29.18,29.82,457249,0
+TZOO.US,D,20111017,000000,29.5,30.25,27.61,28,423636,0
+TZOO.US,D,20111018,000000,28.75,29.91,28,29.52,834171,0
+TZOO.US,D,20111019,000000,29.7,31.1,28.7,30.78,879835,0
+TZOO.US,D,20111020,000000,34,34.08,31.33,32.4,2004615,0
+TZOO.US,D,20111021,000000,32.91,33.19,29.08,30.47,1270253,0
+TZOO.US,D,20111024,000000,30.41,32.18,30.39,31.45,583410,0
+TZOO.US,D,20111025,000000,31.45,31.68,29.14,29.16,764230,0
+TZOO.US,D,20111026,000000,29.73,30.48,28.7,29.74,546136,0
+TZOO.US,D,20111027,000000,31.4,31.8,30.5,31.25,775429,0
+TZOO.US,D,20111028,000000,31.14,33.9,30.77,33.28,1174551,0
+TZOO.US,D,20111031,000000,32.12,34.95,31.49,31.86,1473455,0
+TZOO.US,D,20111101,000000,30.25,30.99,29.16,29.56,954000,0
+TZOO.US,D,20111102,000000,30.69,31,29.8,30.46,606315,0
+TZOO.US,D,20111103,000000,31.22,31.92,29.6,31.48,895332,0
+TZOO.US,D,20111104,000000,30.98,32.75,29.3,29.61,1363438,0
+TZOO.US,D,20111107,000000,29.54,29.88,28,28.62,856897,0
+TZOO.US,D,20111108,000000,29.25,29.99,28.62,29.79,823101,0
+TZOO.US,D,20111109,000000,28.62,29.49,28.34,28.42,420912,0
+TZOO.US,D,20111110,000000,28.9,29.75,28.76,28.96,482649,0
+TZOO.US,D,20111111,000000,29.17,29.55,28.74,28.96,461021,0
+TZOO.US,D,20111114,000000,28.85,29.13,28.18,28.46,291318,0
+TZOO.US,D,20111115,000000,28.33,30.49,28.2,29.7,577385,0
+TZOO.US,D,20111116,000000,29.51,30.6,28.81,28.84,371153,0
+TZOO.US,D,20111117,000000,28.76,29.23,26.6,27.16,604059,0
+TZOO.US,D,20111118,000000,27.53,27.79,26.87,27.06,427577,0
+TZOO.US,D,20111121,000000,26.26,26.26,24.89,25.76,485905,0
+TZOO.US,D,20111122,000000,25.48,27.45,25.48,26.78,493143,0
+TZOO.US,D,20111123,000000,25.97,26.54,25.31,25.96,353482,0
+TZOO.US,D,20111125,000000,25.72,26.5,25.5,25.95,235244,0
+TZOO.US,D,20111128,000000,27.39,28,26.93,27.65,386685,0
+TZOO.US,D,20111129,000000,27.67,28.18,26.69,27.2,383739,0
+TZOO.US,D,20111130,000000,28,28.33,27.64,27.99,472208,0
+TZOO.US,D,20111201,000000,27.95,28.84,27.51,27.82,371694,0
+TZOO.US,D,20111202,000000,28.48,28.6,26.6,26.77,507375,0
+TZOO.US,D,20111205,000000,27.86,28,26.68,27,441892,0
+TZOO.US,D,20111206,000000,27.2,27.2,25.7,26.19,560604,0
+TZOO.US,D,20111207,000000,25.96,26.48,25.25,25.66,480795,0
+TZOO.US,D,20111208,000000,25.39,26.78,25.32,25.88,394602,0
+TZOO.US,D,20111209,000000,26,27.79,26,27.25,610193,0
+TZOO.US,D,20111212,000000,26.51,29.1,26.11,29,1068252,0
+TZOO.US,D,20111213,000000,29.38,29.88,26.8,26.95,650261,0
+TZOO.US,D,20111214,000000,26.43,27.62,26.11,27.62,511604,0
+TZOO.US,D,20111215,000000,27.76,28.03,26.34,27.17,518981,0
+TZOO.US,D,20111216,000000,27.84,28,26.7,27.62,492629,0
+TZOO.US,D,20111219,000000,27.48,28.5,26.5,26.74,296230,0
+TZOO.US,D,20111220,000000,27.04,27.68,26.43,27,398484,0
+TZOO.US,D,20111221,000000,26.53,26.92,25.85,26.12,429987,0
+TZOO.US,D,20111222,000000,26.14,26.8,25.9,26.38,394524,0
+TZOO.US,D,20111223,000000,26.42,26.63,25.88,26.11,321871,0
+TZOO.US,D,20111227,000000,25.89,26.31,25.56,25.64,248462,0
+TZOO.US,D,20111228,000000,25.76,25.98,24.6,25.03,422588,0
+TZOO.US,D,20111229,000000,24.99,25.2,24.53,25,363453,0
+TZOO.US,D,20111230,000000,24.97,25.16,24.5,24.58,512118,0
+TZOO.US,D,20120103,000000,25.1,25.87,25.05,25.61,558147,0
+TZOO.US,D,20120104,000000,25.42,26.7,25.05,26.2,606749,0
+TZOO.US,D,20120105,000000,26.3,27.28,25.65,26.87,581369,0
+TZOO.US,D,20120106,000000,26.87,28.25,26.29,27.03,501215,0
+TZOO.US,D,20120109,000000,27.05,28.2,26.51,27.11,454585,0
+TZOO.US,D,20120110,000000,27.3,27.5,26.52,26.6,579666,0
+TZOO.US,D,20120111,000000,26.5,30.29,26.01,29.8,1644203,0
+TZOO.US,D,20120112,000000,30.25,31.15,29.19,30.28,1066560,0
+TZOO.US,D,20120113,000000,29.81,31.05,29.5,30.85,731595,0
+TZOO.US,D,20120117,000000,31.02,31.66,28.8,29.01,874996,0
+TZOO.US,D,20120118,000000,28.75,29.65,28.25,29.18,647321,0
+TZOO.US,D,20120119,000000,29.74,29.74,28.6,28.96,523464,0
+TZOO.US,D,20120120,000000,28.41,28.99,28.1,28.22,522770,0
+TZOO.US,D,20120123,000000,28.51,29.33,28.3,28.98,383197,0
+TZOO.US,D,20120124,000000,29.54,30.48,29.25,29.79,578361,0
+TZOO.US,D,20120125,000000,30.42,30.67,29.84,30.41,710722,0
+TZOO.US,D,20120126,000000,28.75,29.75,27.35,27.52,1419523,0
+TZOO.US,D,20120127,000000,26.7,27.74,25.5,26.94,1014657,0
+TZOO.US,D,20120130,000000,26.54,27.48,26.18,26.45,502232,0
+TZOO.US,D,20120131,000000,26.96,26.96,25.77,25.86,432607,0
+TZOO.US,D,20120201,000000,26.17,26.89,25.61,26.49,507454,0
+TZOO.US,D,20120202,000000,26.24,27.2,26.02,26.51,418318,0
+TZOO.US,D,20120203,000000,26.97,28.49,26.9,28.16,817266,0
+TZOO.US,D,20120206,000000,27.93,28.9,27.63,28.66,811381,0
+TZOO.US,D,20120207,000000,28.68,28.68,27.16,27.29,491970,0
+TZOO.US,D,20120208,000000,27.64,27.92,26.7,27.04,481612,0
+TZOO.US,D,20120209,000000,27.21,27.27,26.18,26.26,558751,0
+TZOO.US,D,20120210,000000,25.56,26.32,25.25,25.7,623165,0
+TZOO.US,D,20120213,000000,25.99,26.17,25.63,25.7,304780,0
+TZOO.US,D,20120214,000000,25.51,26.11,24.83,25.17,354697,0
+TZOO.US,D,20120215,000000,25.16,26,25.12,25.24,533811,0
+TZOO.US,D,20120216,000000,25.01,25.76,24.79,25.35,516278,0
+TZOO.US,D,20120217,000000,25.24,25.7,24.9,24.99,576385,0
+TZOO.US,D,20120221,000000,25.26,25.4,24.09,24.81,797061,0
+TZOO.US,D,20120222,000000,24.64,25.3,24.5,24.7,569119,0
+TZOO.US,D,20120223,000000,24.66,25.4,24.61,24.91,361270,0
+TZOO.US,D,20120224,000000,24.97,25.24,24.79,24.97,346211,0
+TZOO.US,D,20120227,000000,24.89,26.66,24.78,26.15,643972,0
+TZOO.US,D,20120228,000000,26.58,27.1,25.2,25.25,791372,0
+TZOO.US,D,20120229,000000,25.4,26.11,25.3,25.4,485209,0
+TZOO.US,D,20120301,000000,25.45,26.25,25.45,25.65,383853,0
+TZOO.US,D,20120302,000000,25.91,26.65,25.66,25.76,616072,0
+TZOO.US,D,20120305,000000,25.77,26,25.25,25.53,405006,0
+TZOO.US,D,20120306,000000,25.24,25.25,23.82,23.97,572212,0
+TZOO.US,D,20120307,000000,24.11,24.46,23.06,23.25,517700,0
+TZOO.US,D,20120308,000000,23.53,23.86,23.15,23.47,385257,0
+TZOO.US,D,20120309,000000,23.49,23.67,22.77,23.06,559342,0
+TZOO.US,D,20120312,000000,23.02,24.01,22.96,23.7,582909,0
+TZOO.US,D,20120313,000000,23.98,24.35,23.66,24.11,358578,0
+TZOO.US,D,20120314,000000,24.15,24.16,23.03,23.09,595439,0
+TZOO.US,D,20120315,000000,23.18,23.56,22.58,23.23,543049,0
+TZOO.US,D,20120316,000000,23.37,23.59,22.87,23.11,286639,0
+TZOO.US,D,20120319,000000,23.11,24.19,23.01,23.63,491439,0
+TZOO.US,D,20120320,000000,23.38,23.62,22.93,23.29,319393,0
+TZOO.US,D,20120321,000000,23.24,24,23.1,23.52,353505,0
+TZOO.US,D,20120322,000000,23.29,23.56,22.93,23.14,378676,0
+TZOO.US,D,20120323,000000,23.04,23.29,23,23.22,264169,0
+TZOO.US,D,20120326,000000,23.38,24.19,23.36,23.91,364061,0
+TZOO.US,D,20120327,000000,23.81,25.46,23.8,24.59,792380,0
+TZOO.US,D,20120328,000000,24.61,24.89,23.05,23.24,691042,0
+TZOO.US,D,20120329,000000,23.04,23.48,22.84,23.09,305991,0
+TZOO.US,D,20120330,000000,23.24,23.41,22.91,23,271266,0
+TZOO.US,D,20120402,000000,22.91,23.24,22.67,23.05,325249,0
+TZOO.US,D,20120403,000000,23.04,23.15,22.76,22.83,320515,0
+TZOO.US,D,20120404,000000,22.6,22.6,21.65,21.8,394291,0
+TZOO.US,D,20120405,000000,21.57,21.9,21.45,21.5,193712,0
+TZOO.US,D,20120409,000000,21.07,21.59,20.81,21.41,256555,0
+TZOO.US,D,20120410,000000,21.36,21.54,20.94,21.06,462876,0
+TZOO.US,D,20120411,000000,26.55,27.94,25.52,27.06,5260581,0
+TZOO.US,D,20120412,000000,26.98,27.55,25.92,27.33,976274,0
+TZOO.US,D,20120413,000000,27.26,27.68,26.28,27.35,513224,0
+TZOO.US,D,20120416,000000,27.4,27.5,26.31,26.81,355926,0
+TZOO.US,D,20120417,000000,26.95,27.82,26.85,27.46,518549,0
+TZOO.US,D,20120418,000000,27.23,27.45,26.36,26.97,503912,0
+TZOO.US,D,20120419,000000,26.32,26.63,24.7,25.35,948183,0
+TZOO.US,D,20120420,000000,25.26,25.38,24.76,25.03,528784,0
+TZOO.US,D,20120423,000000,24.65,24.76,23.65,24.11,505728,0
+TZOO.US,D,20120424,000000,24.05,24.9,23.79,24.46,405002,0
+TZOO.US,D,20120425,000000,24.69,24.84,24.46,24.68,312890,0
+TZOO.US,D,20120426,000000,24.53,25.47,24.15,25.26,426931,0
+TZOO.US,D,20120427,000000,25.35,26.5,25.25,26.44,552780,0
+TZOO.US,D,20120430,000000,26.37,26.5,25.75,25.96,233128,0
+TZOO.US,D,20120501,000000,25.89,26.64,25.41,25.5,327521,0
+TZOO.US,D,20120502,000000,25.37,25.73,25.26,25.66,194496,0
+TZOO.US,D,20120503,000000,25.56,25.57,24.31,24.96,188083,0
+TZOO.US,D,20120504,000000,24.69,25.82,24.43,25.16,249671,0
+TZOO.US,D,20120507,000000,24.95,25.26,24.62,25.04,260339,0
+TZOO.US,D,20120508,000000,24.78,25.09,24.41,24.92,253638,0
+TZOO.US,D,20120509,000000,24.6,25.59,24.49,25.4,260606,0
+TZOO.US,D,20120510,000000,25.5,25.54,24.41,24.61,279511,0
+TZOO.US,D,20120511,000000,24.33,24.92,24.21,24.26,273600,0
+TZOO.US,D,20120514,000000,24.18,24.57,23.99,24.24,138590,0
+TZOO.US,D,20120515,000000,24.27,24.92,24.24,24.4,143289,0
+TZOO.US,D,20120516,000000,24.19,25.39,24.01,24.46,208698,0
+TZOO.US,D,20120517,000000,24.41,24.74,23.61,23.87,159342,0
+TZOO.US,D,20120518,000000,23.93,24.18,23.05,23.17,278991,0
+TZOO.US,D,20120521,000000,23.17,24.71,23.03,24.47,325887,0
+TZOO.US,D,20120522,000000,24.42,24.83,23.34,23.6,148525,0
+TZOO.US,D,20120523,000000,23.29,23.74,22.66,23.36,243600,0
+TZOO.US,D,20120524,000000,23.46,23.46,22.6,22.95,144710,0
+TZOO.US,D,20120525,000000,22.84,24.08,22.67,23.47,245170,0
+TZOO.US,D,20120529,000000,23.62,24.32,23.32,23.76,215232,0
+TZOO.US,D,20120530,000000,23.44,23.86,23.34,23.66,228381,0
+TZOO.US,D,20120531,000000,23.66,24.01,22.56,23.32,375622,0
+TZOO.US,D,20120601,000000,22.68,23.13,22.37,22.69,190858,0
+TZOO.US,D,20120604,000000,22.69,23.2,22.55,22.89,207103,0
+TZOO.US,D,20120605,000000,22.66,23.43,22.5,22.6,189659,0
+TZOO.US,D,20120606,000000,22.71,24.04,22.71,23.2,233515,0
+TZOO.US,D,20120607,000000,23.44,23.73,23.04,23.22,115083,0
+TZOO.US,D,20120608,000000,23.08,23.61,23.08,23.51,109375,0
+TZOO.US,D,20120611,000000,23.65,23.7,22.41,22.47,232655,0
+TZOO.US,D,20120612,000000,22.52,22.79,21.63,21.94,277327,0
+TZOO.US,D,20120613,000000,21.76,22.57,21.7,22.12,183519,0
+TZOO.US,D,20120614,000000,22.13,22.37,21.69,21.97,136256,0
+TZOO.US,D,20120615,000000,22.03,22.2,21.74,22.13,241493,0
+TZOO.US,D,20120618,000000,21.88,22.39,21.86,22.1,249194,0
+TZOO.US,D,20120619,000000,22.03,22.48,22.03,22.22,317754,0
+TZOO.US,D,20120620,000000,22.3,22.63,22.01,22.14,288521,0
+TZOO.US,D,20120621,000000,22.11,22.32,21.57,21.88,146115,0
+TZOO.US,D,20120622,000000,22.25,22.93,21.88,22.76,438625,0
+TZOO.US,D,20120625,000000,22.46,22.58,22.13,22.33,88247,0
+TZOO.US,D,20120626,000000,22.36,22.55,22.04,22.22,122319,0
+TZOO.US,D,20120627,000000,22.32,22.55,22.06,22.32,114035,0
+TZOO.US,D,20120628,000000,22.04,22.27,21.59,21.96,163365,0
+TZOO.US,D,20120629,000000,22.41,22.78,22.41,22.72,133804,0
+TZOO.US,D,20120702,000000,22.65,22.74,22.27,22.67,76780,0
+TZOO.US,D,20120703,000000,22.64,23.153,22.56,22.91,94739,0
+TZOO.US,D,20120705,000000,22.92,23.61,22.79,23.05,121600,0
+TZOO.US,D,20120706,000000,22.83,23,22.6,22.9,76706,0
+TZOO.US,D,20120709,000000,22.77,22.99,22.44,22.58,82607,0
+TZOO.US,D,20120710,000000,22.73,22.96,21.96,22.17,114024,0
+TZOO.US,D,20120711,000000,22.36,22.36,21.59,21.86,152664,0
+TZOO.US,D,20120712,000000,21.75,21.93,20.93,21.16,187633,0
+TZOO.US,D,20120713,000000,21.19,21.685,21.18,21.43,96375,0
+TZOO.US,D,20120716,000000,21.28,21.34,20.91,21.1,151000,0
+TZOO.US,D,20120717,000000,21.13,21.22,20.68,21.08,101452,0
+TZOO.US,D,20120718,000000,20.93,22.02,20.91,21.73,424015,0
+TZOO.US,D,20120719,000000,23.53,23.53,20.93,20.98,843478,0
+TZOO.US,D,20120720,000000,21,21.18,19.81,20.32,540798,0
+TZOO.US,D,20120723,000000,19.81,20.03,19.38,19.93,182432,0
+TZOO.US,D,20120724,000000,20.04,20.14,19.39,19.55,331388,0
+TZOO.US,D,20120725,000000,19.61,20.47,19.56,20.2,280967,0
+TZOO.US,D,20120726,000000,20.49,20.98,20.01,20.84,382023,0
+TZOO.US,D,20120727,000000,21.04,22.14,20.48,21.865,354239,0
+TZOO.US,D,20120730,000000,21.95,22.2,21.57,21.94,148482,0
+TZOO.US,D,20120731,000000,21.75,22.59,21.54,21.61,228064,0
+TZOO.US,D,20120801,000000,21.68,22.23,21.54,21.62,215207,0
+TZOO.US,D,20120802,000000,21.37,21.53,21.16,21.32,144673,0
+TZOO.US,D,20120803,000000,21.61,22.03,21.43,21.78,152512,0
+TZOO.US,D,20120806,000000,21.76,22.49,21.76,22.12,100186,0
+TZOO.US,D,20120807,000000,22.18,22.98,22.18,22.5,147379,0
+TZOO.US,D,20120808,000000,21.98,22.38,21.81,22.04,76052,0
+TZOO.US,D,20120809,000000,21.96,22.31,21.91,22.25,158402,0
+TZOO.US,D,20120810,000000,22.11,22.599,22.11,22.52,95264,0
+TZOO.US,D,20120813,000000,22.45,22.64,22.28,22.53,85523,0
+TZOO.US,D,20120814,000000,22.52,22.6,22.31,22.4,150862,0
+TZOO.US,D,20120815,000000,22.24,23.25,22.24,23,97512,0
+TZOO.US,D,20120816,000000,23,23.46,22.952,23.45,168134,0
+TZOO.US,D,20120817,000000,23.5,23.5,23.03,23.41,119994,0
+TZOO.US,D,20120820,000000,23.43,23.78,23.1,23.38,161341,0
+TZOO.US,D,20120821,000000,23.49,23.84,22.99,23.03,124711,0
+TZOO.US,D,20120822,000000,22.91,23.5,22.68,22.72,144530,0
+TZOO.US,D,20120823,000000,22.5,22.95,22.5,22.78,143219,0
+TZOO.US,D,20120824,000000,22.63,23.08,22.526,22.96,106515,0
+TZOO.US,D,20120827,000000,23,23.088,22.5,22.66,166544,0
+TZOO.US,D,20120828,000000,22.53,23.075,22.53,22.95,102102,0
+TZOO.US,D,20120829,000000,22.9,23.27,22.84,23.09,139547,0
+TZOO.US,D,20120830,000000,22.86,23.05,22.4,22.48,100741,0
+TZOO.US,D,20120831,000000,22.59,22.69,22.28,22.56,72834,0
+TZOO.US,D,20120904,000000,22.44,23.25,21.97,23.03,109768,0
+TZOO.US,D,20120905,000000,22.97,23.248,22.76,23.07,64229,0
+TZOO.US,D,20120906,000000,23.27,23.94,23.15,23.79,130713,0
+TZOO.US,D,20120907,000000,23.66,24,23.26,23.33,107858,0
+TZOO.US,D,20120910,000000,23.26,24.29,23,24.25,146606,0
+TZOO.US,D,20120911,000000,24.2,24.38,23.41,23.78,142542,0
+TZOO.US,D,20120912,000000,23.89,24.28,23.49,23.6,99781,0
+TZOO.US,D,20120913,000000,23.25,24.2,23.23,23.88,150059,0
+TZOO.US,D,20120914,000000,23.93,24.47,23.92,24.06,124138,0
+TZOO.US,D,20120917,000000,23.99,24.21,23.54,23.88,100900,0
+TZOO.US,D,20120918,000000,23.72,24.44,23.39,23.74,135194,0
+TZOO.US,D,20120919,000000,23.72,24.105,23.56,23.72,101565,0
+TZOO.US,D,20120920,000000,23.5,23.714,23.085,23.32,86398,0
+TZOO.US,D,20120921,000000,23.61,23.87,23.38,23.76,128789,0
+TZOO.US,D,20120924,000000,24,24.1,23.07,23.32,102982,0
+TZOO.US,D,20120925,000000,23.32,23.63,22.82,23.03,143827,0
+TZOO.US,D,20120926,000000,22.96,23.15,22.89,23.04,124408,0
+TZOO.US,D,20120927,000000,23.03,23.89,23.03,23.66,151728,0
+TZOO.US,D,20120928,000000,23.56,23.98,23.42,23.57,66844,0
+TZOO.US,D,20121001,000000,23.43,23.82,23.07,23.33,93640,0
+TZOO.US,D,20121002,000000,23.42,23.799,23.09,23.71,75684,0
+TZOO.US,D,20121003,000000,23.65,24.05,23.57,23.7,50534,0
+TZOO.US,D,20121004,000000,24.04,24.1,23.37,23.95,58369,0
+TZOO.US,D,20121005,000000,24.05,24.13,23.6,23.72,42325,0
+TZOO.US,D,20121008,000000,23.64,23.9,23.573,23.78,27079,0
+TZOO.US,D,20121009,000000,23.72,23.8,23.45,23.74,85375,0
+TZOO.US,D,20121010,000000,23.73,23.93,23.44,23.55,73830,0
+TZOO.US,D,20121011,000000,23.78,23.86,23.31,23.5,42284,0
+TZOO.US,D,20121012,000000,19.5,21.11,19.34,20.02,821959,0
+TZOO.US,D,20121015,000000,19.68,19.93,19,19.17,283421,0
+TZOO.US,D,20121016,000000,19.15,19.3,18.71,19.04,256959,0
+TZOO.US,D,20121017,000000,19.15,19.44,18.96,19.3,108475,0
+TZOO.US,D,20121018,000000,19.25,19.31,18.52,18.56,163545,0
+TZOO.US,D,20121019,000000,18.5,18.65,17.6,17.95,222631,0
+TZOO.US,D,20121022,000000,17.95,18.32,17.61,17.87,104153,0
+TZOO.US,D,20121023,000000,17.68,18.13,17.43,18.03,104451,0
+TZOO.US,D,20121024,000000,18.1,18.17,17.7,18,113657,0
+TZOO.US,D,20121025,000000,18.02,18.05,17.3,17.49,1281863,0
+TZOO.US,D,20121026,000000,17.52,18.18,17.38,17.96,150667,0
+TZOO.US,D,20121031,000000,17.85,18.17,17.56,17.83,92987,0
+TZOO.US,D,20121101,000000,17.86,19.14,17.77,18.39,170107,0
+TZOO.US,D,20121102,000000,18.81,18.81,17.98,18.14,98136,0
+TZOO.US,D,20121105,000000,18.15,18.48,18,18.09,167801,0
+TZOO.US,D,20121106,000000,18.19,18.5,17.86,18.26,153494,0
+TZOO.US,D,20121107,000000,18.02,18.13,17.53,17.62,111942,0
+TZOO.US,D,20121108,000000,17.56,17.72,17.32,17.34,120463,0
+TZOO.US,D,20121109,000000,17.33,18.11,17.33,17.65,107656,0
+TZOO.US,D,20121112,000000,17.7,17.98,17.5,17.61,72169,0
+TZOO.US,D,20121113,000000,17.45,17.86,17.37,17.51,67599,0
+TZOO.US,D,20121114,000000,17.57,17.92,17.33,17.38,102663,0
+TZOO.US,D,20121115,000000,17.42,17.88,17.42,17.84,107733,0
+TZOO.US,D,20121116,000000,17.62,17.96,17.4,17.88,113200,0
+TZOO.US,D,20121119,000000,18.04,18.1,17.61,17.78,111023,0
+TZOO.US,D,20121120,000000,17.68,17.68,16.56,16.74,378948,0
+TZOO.US,D,20121121,000000,16.77,17.5,16.67,17.33,319046,0
+TZOO.US,D,20121123,000000,17.49,17.68,17.17,17.28,209287,0
+TZOO.US,D,20121126,000000,17.18,17.71,17.09,17.7,379532,0
+TZOO.US,D,20121127,000000,17.6,18.39,17.31,18.14,433409,0
+TZOO.US,D,20121128,000000,18.098,18.23,17.64,17.97,82139,0
+TZOO.US,D,20121129,000000,18.05,18.05,17.35,17.43,175937,0
+TZOO.US,D,20121130,000000,17.4,17.7,17.4,17.56,126953,0
+TZOO.US,D,20121203,000000,17.63,17.69,17.422,17.68,112280,0
+TZOO.US,D,20121204,000000,17.84,18.15,17.58,18.05,151234,0
+TZOO.US,D,20121205,000000,18.1,18.17,17.66,17.85,157106,0
+TZOO.US,D,20121206,000000,17.81,18.1,17.72,17.8,51139,0
+TZOO.US,D,20121207,000000,17.91,17.91,17.61,17.71,60460,0
+TZOO.US,D,20121210,000000,17.69,17.96,17.569,17.85,57084,0
+TZOO.US,D,20121211,000000,18.43,18.627,18.05,18.42,240345,0
+TZOO.US,D,20121212,000000,18.42,18.49,18,18.09,65607,0
+TZOO.US,D,20121213,000000,18.05,18.34,17.9,18.03,198785,0
+TZOO.US,D,20121214,000000,17.96,18.48,17.96,18.41,169160,0
+TZOO.US,D,20121217,000000,18.45,18.8,18.36,18.77,116741,0
+TZOO.US,D,20121218,000000,18.8,19.09,18.69,19,152136,0
+TZOO.US,D,20121219,000000,18.94,20,18.94,19.87,199926,0
+TZOO.US,D,20121220,000000,19.82,19.98,19.4,19.91,186128,0
+TZOO.US,D,20121221,000000,19.63,19.63,19.1,19.38,191158,0
+TZOO.US,D,20121224,000000,19.026,19.68,19.026,19.35,44408,0
+TZOO.US,D,20121226,000000,19.35,19.46,19.01,19.14,73922,0
+TZOO.US,D,20121227,000000,19.1,19.1,18.56,18.82,91984,0
+TZOO.US,D,20121228,000000,18.71,18.99,18.56,18.82,106100,0
+TZOO.US,D,20121231,000000,18.77,19.07,18.47,18.99,127502,0
+TZOO.US,D,20130102,000000,19.37,19.74,19.12,19.4,148478,0
+TZOO.US,D,20130103,000000,19.22,19.42,19.01,19.11,73992,0
+TZOO.US,D,20130104,000000,19.16,19.32,18.84,19.07,122832,0
+TZOO.US,D,20130107,000000,18.83,19.41,18.76,19.23,105035,0
+TZOO.US,D,20130108,000000,19.34,19.8,19.24,19.68,164130,0
+TZOO.US,D,20130109,000000,19.66,19.8,19.49,19.57,74068,0
+TZOO.US,D,20130110,000000,19.74,19.8,19.29,19.35,129102,0
+TZOO.US,D,20130111,000000,19.39,19.52,19.18,19.36,43482,0
+TZOO.US,D,20130114,000000,19.2,19.67,19.01,19.33,122292,0
+TZOO.US,D,20130115,000000,19.17,19.28,19.03,19.24,53428,0
+TZOO.US,D,20130116,000000,19.14,19.35,19.02,19.23,83729,0
+TZOO.US,D,20130117,000000,19.34,19.56,19.19,19.36,64707,0
+TZOO.US,D,20130118,000000,19.4,19.63,18.91,19.12,112580,0
+TZOO.US,D,20130122,000000,19.08,19.08,18.6,18.77,102840,0
+TZOO.US,D,20130123,000000,18.76,19.35,18.76,19.21,166200,0
+TZOO.US,D,20130124,000000,20.07,24.44,19.96,23.88,1236213,0
+TZOO.US,D,20130125,000000,23.91,23.91,22.4,22.76,582830,0
+TZOO.US,D,20130128,000000,23,23.31,21.6,21.96,493823,0
+TZOO.US,D,20130129,000000,21.98,22.42,21.72,22.01,182304,0
+TZOO.US,D,20130130,000000,21.96,21.97,20.76,21.18,278267,0
+TZOO.US,D,20130131,000000,21.11,22.055,21.11,21.92,201951,0
+TZOO.US,D,20130201,000000,21.76,22,20.96,21.36,312388,0
+TZOO.US,D,20130204,000000,21,21.76,20.9,21.05,186373,0
+TZOO.US,D,20130205,000000,21.2,21.22,20.77,21.17,256785,0
+TZOO.US,D,20130206,000000,21.07,21.28,20.829,21.17,140608,0
+TZOO.US,D,20130207,000000,21.13,21.41,20.83,21.12,84576,0
+TZOO.US,D,20130208,000000,21.2,21.55,20.881,21.26,127134,0
+TZOO.US,D,20130211,000000,21.22,21.53,20.95,21.29,95877,0
+TZOO.US,D,20130212,000000,21.37,21.68,21.11,21.34,82697,0
+TZOO.US,D,20130213,000000,21.33,21.6,21.18,21.23,90022,0
+TZOO.US,D,20130214,000000,21.21,21.35,21.01,21.25,57628,0
+TZOO.US,D,20130215,000000,21.31,21.41,21,21.32,66084,0
+TZOO.US,D,20130219,000000,21.32,21.38,21.14,21.19,38061,0
+TZOO.US,D,20130220,000000,21.17,21.22,20.91,20.99,85081,0
+TZOO.US,D,20130221,000000,20.91,21.17,20.74,21.05,91495,0
+TZOO.US,D,20130222,000000,21.17,21.38,20.97,21.26,50536,0
+TZOO.US,D,20130225,000000,21.35,21.388,20.79,20.85,126363,0
+TZOO.US,D,20130226,000000,20.89,21.22,20.78,21.04,47898,0
+TZOO.US,D,20130227,000000,21.08,21.61,20.22,21.08,151302,0
+TZOO.US,D,20130228,000000,21.12,21.247,20.91,21.07,67934,0
+TZOO.US,D,20130301,000000,21.18,21.2,20.34,21.2,151901,0
+TZOO.US,D,20130304,000000,21.2,21.2,20.55,20.85,74787,0
+TZOO.US,D,20130305,000000,20.88,22.26,20.88,22.04,167563,0
+TZOO.US,D,20130306,000000,22.27,22.31,21.22,21.47,95930,0
+TZOO.US,D,20130307,000000,21.54,21.79,21.22,21.68,38876,0
+TZOO.US,D,20130308,000000,21.73,22.08,21.481,21.87,66968,0
+TZOO.US,D,20130311,000000,21.86,21.91,21.42,21.83,26103,0
+TZOO.US,D,20130312,000000,21.85,22.15,21.51,21.96,71411,0
+TZOO.US,D,20130313,000000,21.88,21.98,21.7,21.87,49900,0
+TZOO.US,D,20130314,000000,22,22.08,21.8,21.92,55045,0
+TZOO.US,D,20130315,000000,21.86,22.716,21.561,22.35,114296,0
+TZOO.US,D,20130318,000000,22.1,22.32,21.7,21.79,54156,0
+TZOO.US,D,20130319,000000,21.63,22,21.44,21.56,34128,0
+TZOO.US,D,20130320,000000,21.72,21.97,21.6,21.71,35530,0
+TZOO.US,D,20130321,000000,21.81,21.98,21.44,21.56,45077,0
+TZOO.US,D,20130322,000000,21.57,22.01,21.54,21.84,50835,0
+TZOO.US,D,20130325,000000,21.85,22.178,21.47,21.58,40221,0
+TZOO.US,D,20130326,000000,21.72,21.72,21.11,21.22,50351,0
+TZOO.US,D,20130327,000000,21.05,21.51,21.05,21.33,46279,0
+TZOO.US,D,20130328,000000,21.38,21.55,21.18,21.37,46184,0
+TZOO.US,D,20130401,000000,21.47,21.47,20.94,21.23,95056,0
+TZOO.US,D,20130402,000000,21.35,21.81,21.35,21.59,78041,0
+TZOO.US,D,20130403,000000,21.69,21.79,21.03,21.15,42641,0
+TZOO.US,D,20130404,000000,21.23,21.49,21,21.32,92521,0
+TZOO.US,D,20130405,000000,21.02,21.32,21.02,21.29,30729,0
+TZOO.US,D,20130408,000000,21.37,21.55,21.104,21.47,107974,0
+TZOO.US,D,20130409,000000,21.45,21.78,21.14,21.17,37708,0
+TZOO.US,D,20130410,000000,21.21,21.79,21.21,21.72,74880,0
+TZOO.US,D,20130411,000000,21.72,22.229,21.67,22.05,34900,0
+TZOO.US,D,20130412,000000,21.98,22.35,21.69,22.27,59848,0
+TZOO.US,D,20130415,000000,22.28,22.28,21.1,21.3,100177,0
+TZOO.US,D,20130416,000000,21.5,21.61,21.28,21.55,56514,0
+TZOO.US,D,20130417,000000,21.35,21.74,21.22,21.73,111597,0
+TZOO.US,D,20130418,000000,24.81,25.91,23.82,24.33,642413,0
+TZOO.US,D,20130419,000000,24.68,24.85,24.02,24.24,161871,0
+TZOO.US,D,20130422,000000,24.16,24.97,23.93,24.5,154240,0
+TZOO.US,D,20130423,000000,24.6,24.9,24.54,24.88,79784,0
+TZOO.US,D,20130424,000000,24.94,25.83,24.71,25.67,107522,0
+TZOO.US,D,20130425,000000,25.83,26.38,25.25,25.38,135831,0
+TZOO.US,D,20130426,000000,25.2,26.18,24.52,26.14,157235,0
+TZOO.US,D,20130429,000000,26.04,26.04,25.55,25.6,56044,0
+TZOO.US,D,20130430,000000,25.6,26,25.4,25.53,65874,0
+TZOO.US,D,20130501,000000,25.41,25.5,24.56,24.97,222498,0
+TZOO.US,D,20130502,000000,25,26.53,25,26.39,150286,0
+TZOO.US,D,20130503,000000,26.63,27.68,26.63,27.35,164960,0
+TZOO.US,D,20130506,000000,27.24,27.71,26.77,27.12,113811,0
+TZOO.US,D,20130507,000000,27.2,27.38,26.64,26.99,45090,0
+TZOO.US,D,20130508,000000,26.84,27.085,26.58,26.79,50014,0
+TZOO.US,D,20130509,000000,26.72,26.97,26.07,26.82,110276,0
+TZOO.US,D,20130510,000000,26.86,29.29,26.8,29.16,267917,0
+TZOO.US,D,20130513,000000,29.22,29.68,28.58,28.71,127392,0
+TZOO.US,D,20130514,000000,28.79,28.86,28.15,28.42,78212,0
+TZOO.US,D,20130515,000000,28.42,28.75,27.82,28.73,69832,0
+TZOO.US,D,20130516,000000,28.66,29,28.14,28.34,94296,0
+TZOO.US,D,20130517,000000,28.38,28.81,28.38,28.62,97018,0
+TZOO.US,D,20130520,000000,28.52,29.61,28.52,28.72,112824,0
+TZOO.US,D,20130521,000000,28.81,29.8,28.581,29.4,154289,0
+TZOO.US,D,20130522,000000,29.51,29.73,27.65,28.03,165422,0
+TZOO.US,D,20130523,000000,27.51,28.14,27.06,27.99,113883,0
+TZOO.US,D,20130524,000000,27.78,28.49,27.53,28.46,34384,0
+TZOO.US,D,20130528,000000,28.92,29.69,28.68,28.84,64655,0
+TZOO.US,D,20130529,000000,28.62,28.73,28.11,28.4,32128,0
+TZOO.US,D,20130530,000000,28.39,29.29,28.39,29.19,151719,0
+TZOO.US,D,20130531,000000,29.17,29.5,28.72,28.74,91981,0
+TZOO.US,D,20130603,000000,28.76,29,28.35,28.96,55317,0
+TZOO.US,D,20130604,000000,28.89,28.89,27.65,27.88,67881,0
+TZOO.US,D,20130605,000000,27.74,28.11,27.45,27.65,46442,0
+TZOO.US,D,20130606,000000,27.72,28,27.29,27.58,43144,0
+TZOO.US,D,20130607,000000,27.71,27.97,27.34,27.57,89440,0
+TZOO.US,D,20130610,000000,27.73,28.3,27.4,28.2,42845,0
+TZOO.US,D,20130611,000000,28,28,27.38,27.43,37505,0
+TZOO.US,D,20130612,000000,27.65,28.18,27,27.85,62770,0
+TZOO.US,D,20130613,000000,27.8,27.93,27.39,27.76,28318,0
+TZOO.US,D,20130614,000000,27.67,27.74,27.05,27.19,60162,0
+TZOO.US,D,20130617,000000,27.35,27.81,27.16,27.52,49750,0
+TZOO.US,D,20130618,000000,27.64,27.85,27.44,27.62,64130,0
+TZOO.US,D,20130619,000000,27.54,27.59,27.08,27.19,27761,0
+TZOO.US,D,20130620,000000,26.97,26.97,26.14,26.43,50558,0
+TZOO.US,D,20130621,000000,26.51,26.75,25.74,26.46,107366,0
+TZOO.US,D,20130624,000000,26.34,26.4,25.8,26.15,45157,0
+TZOO.US,D,20130625,000000,26.37,26.72,26,26.33,45794,0
+TZOO.US,D,20130626,000000,26.42,26.46,26.03,26.22,35443,0
+TZOO.US,D,20130627,000000,26.4,26.57,26.3,26.46,32100,0
+TZOO.US,D,20130628,000000,26.49,27.49,26.32,27.26,138163,0
+TZOO.US,D,20130701,000000,27.33,28.06,27.06,27.78,62233,0
+TZOO.US,D,20130702,000000,27.85,29,27.85,28.95,100595,0
+TZOO.US,D,20130703,000000,28.88,29.1,28.46,28.94,35968,0
+TZOO.US,D,20130705,000000,29.19,29.2,28.58,29.13,45719,0
+TZOO.US,D,20130708,000000,29.2,29.5,28.95,29.41,41707,0
+TZOO.US,D,20130709,000000,29.45,29.5,29.1,29.28,50257,0
+TZOO.US,D,20130710,000000,29.13,29.6,29,29.43,80454,0
+TZOO.US,D,20130711,000000,29.7,29.98,28.89,29.14,81342,0
+TZOO.US,D,20130712,000000,29.07,29.98,29.01,29.92,49392,0
+TZOO.US,D,20130715,000000,29.99,32.39,29.79,32.12,272356,0
+TZOO.US,D,20130716,000000,32.24,32.75,32.1,32.5,240944,0
+TZOO.US,D,20130717,000000,32.54,33.08,31.78,32.68,264343,0
+TZOO.US,D,20130718,000000,33.2,33.95,29.37,30.04,429345,0
+TZOO.US,D,20130719,000000,30.12,30.37,29.03,29.58,136006,0
+TZOO.US,D,20130722,000000,29.49,29.91,29.12,29.58,81439,0
+TZOO.US,D,20130723,000000,29.75,29.94,29.5,29.68,66318,0
+TZOO.US,D,20130724,000000,29.88,29.88,29.01,29.12,43288,0
+TZOO.US,D,20130725,000000,29.07,29.86,28.94,29.76,95871,0
+TZOO.US,D,20130726,000000,29.42,29.75,29.26,29.64,36654,0
+TZOO.US,D,20130729,000000,29.54,29.69,28.81,28.92,74006,0
+TZOO.US,D,20130730,000000,28.93,29.45,28.27,28.62,60457,0
+TZOO.US,D,20130731,000000,28.6,29.08,27.98,28.67,54218,0
+TZOO.US,D,20130801,000000,28.68,29.44,28.189,29.2,98292,0
+TZOO.US,D,20130802,000000,29.2,29.605,28.92,29.51,57527,0
+TZOO.US,D,20130805,000000,29.51,29.88,29.3,29.74,57694,0
+TZOO.US,D,20130806,000000,29.54,29.6,29.27,29.37,39488,0
+TZOO.US,D,20130807,000000,29.21,29.59,29.08,29.34,50038,0
+TZOO.US,D,20130808,000000,29.61,31.05,29.61,30.48,92957,0
+TZOO.US,D,20130809,000000,30.45,30.55,29.79,29.91,53989,0
+TZOO.US,D,20130812,000000,29.85,30.36,29.85,29.99,47350,0
+TZOO.US,D,20130813,000000,30,30.37,29.362,30.3,59129,0
+TZOO.US,D,20130814,000000,30.25,30.75,29.85,29.88,58171,0
+TZOO.US,D,20130815,000000,29.58,29.77,29.01,29.36,97837,0
+TZOO.US,D,20130816,000000,29.24,29.49,29,29.38,76359,0
+TZOO.US,D,20130819,000000,29.38,29.41,28.6,28.66,49856,0
+TZOO.US,D,20130820,000000,28.65,28.96,28.59,28.82,58856,0
+TZOO.US,D,20130821,000000,28.82,29.06,28.57,28.62,31808,0
+TZOO.US,D,20130822,000000,28.67,29.61,28.54,29.42,62242,0
+TZOO.US,D,20130823,000000,29.6,29.6,28.75,29.25,31515,0
+TZOO.US,D,20130826,000000,29.2,29.2,28.5,28.8,51868,0
+TZOO.US,D,20130827,000000,28.47,28.47,27.703,27.9,76077,0
+TZOO.US,D,20130828,000000,27.48,28.39,27.48,28.27,44934,0
+TZOO.US,D,20130829,000000,28.31,28.599,28.1,28.44,39335,0
+TZOO.US,D,20130830,000000,28.45,28.45,27,27.01,104992,0
+TZOO.US,D,20130903,000000,27.75,27.84,27.37,27.76,48511,0
+TZOO.US,D,20130904,000000,27.78,27.78,27.3,27.5,39167,0
+TZOO.US,D,20130905,000000,27.56,27.89,27.25,27.29,42534,0
+TZOO.US,D,20130906,000000,27.68,27.68,27.01,27.1,60947,0
+TZOO.US,D,20130909,000000,27.32,28.12,27.32,27.86,85427,0
+TZOO.US,D,20130910,000000,27.79,28.43,27.79,28.08,51030,0
+TZOO.US,D,20130911,000000,27.96,28.1,27.61,27.98,30635,0
+TZOO.US,D,20130912,000000,27.89,27.94,27.14,27.15,37348,0
+TZOO.US,D,20130913,000000,27.24,27.6,27,27.41,24180,0
+TZOO.US,D,20130916,000000,27.45,27.77,26.51,26.54,39296,0
+TZOO.US,D,20130917,000000,26.58,27.59,26.31,27.42,38716,0
+TZOO.US,D,20130918,000000,27.39,27.39,26.75,27.07,39867,0
+TZOO.US,D,20130919,000000,27.2,27.43,26.77,27.17,31763,0
+TZOO.US,D,20130920,000000,27.18,27.35,26.5,27.11,67405,0
+TZOO.US,D,20130923,000000,26.87,27.25,26.75,26.92,21736,0
+TZOO.US,D,20130924,000000,26.93,27.25,26.81,27.03,21500,0
+TZOO.US,D,20130925,000000,26.92,27.56,26.9,26.91,19000,0
+TZOO.US,D,20130926,000000,27,27.56,26.81,27.25,34800,0
+TZOO.US,D,20130927,000000,27.03,27.2,26.91,26.97,16900,0
+TZOO.US,D,20130930,000000,26.64,26.91,26.29,26.52,31700,0
+TZOO.US,D,20131001,000000,26.6,27.1,26.3,26.96,27700,0
+TZOO.US,D,20131002,000000,27.08,27.08,26.62,26.67,29200,0
+TZOO.US,D,20131003,000000,26.58,26.58,25.92,26.04,36300,0
+TZOO.US,D,20131004,000000,25.99,26.52,25.97,26.45,26800,0
+TZOO.US,D,20131007,000000,26.26,26.33,26,26.01,25200,0
+TZOO.US,D,20131008,000000,26,26.28,25.1,25.11,39645,0
+TZOO.US,D,20131009,000000,25.27,25.6,24.85,25.4,30800,0
+TZOO.US,D,20131010,000000,25.78,25.94,25.31,25.78,18700,0
+TZOO.US,D,20131011,000000,25.65,27.5,25.52,27.16,86100,0
+TZOO.US,D,20131014,000000,26.94,27.21,26.5,26.79,25500,0
+TZOO.US,D,20131015,000000,26.76,26.77,25.79,25.88,54600,0
+TZOO.US,D,20131016,000000,26.19,26.19,25.74,25.81,117000,0
+TZOO.US,D,20131017,000000,25.22,25.49,22.5,22.58,446700,0
+TZOO.US,D,20131018,000000,23.46,23.68,21.69,21.81,212006,0
+TZOO.US,D,20131021,000000,21.95,22.29,20.74,20.85,259113,0
+TZOO.US,D,20131022,000000,20.97,21.19,20.2,20.73,191400,0
+TZOO.US,D,20131023,000000,20.69,21.75,20.5,21.63,129300,0
+TZOO.US,D,20131024,000000,21.74,21.9,21.53,21.81,100200,0
+TZOO.US,D,20131025,000000,21.85,21.85,21.04,21.18,69200,0
+TZOO.US,D,20131028,000000,21.13,21.33,20.91,21.2,55200,0
+TZOO.US,D,20131029,000000,21.25,21.67,21.25,21.47,76200,0
+TZOO.US,D,20131030,000000,21.54,21.71,20.91,21.04,72200,0
+TZOO.US,D,20131031,000000,21.08,21.64,20.91,21.53,96036,0
+TZOO.US,D,20131101,000000,21.59,21.68,20.95,20.99,97200,0
+TZOO.US,D,20131104,000000,21.12,21.12,20.89,20.96,58700,0
+TZOO.US,D,20131105,000000,20.91,20.96,20.46,20.64,72700,0
+TZOO.US,D,20131106,000000,20.82,20.82,20.52,20.61,41300,0
+TZOO.US,D,20131107,000000,20.79,21.23,20.38,20.49,107400,0
+TZOO.US,D,20131108,000000,20.49,20.77,20.33,20.58,96100,0
+TZOO.US,D,20131111,000000,20.61,20.65,20.35,20.49,64100,0
+TZOO.US,D,20131112,000000,20.36,20.58,20.04,20.28,58700,0
+TZOO.US,D,20131113,000000,20.43,21.33,20.18,21.09,45800,0
+TZOO.US,D,20131114,000000,21.01,21.33,20.77,20.95,45300,0
+TZOO.US,D,20131115,000000,20.82,21.08,20.5,20.65,45500,0
+TZOO.US,D,20131118,000000,20.66,20.89,20.2,20.4,39709,0
+TZOO.US,D,20131119,000000,20.38,20.78,20.1,20.63,67800,0
+TZOO.US,D,20131120,000000,20.71,20.88,20.5,20.69,47300,0
+TZOO.US,D,20131121,000000,20.84,21.12,20.76,20.98,79600,0
+TZOO.US,D,20131122,000000,20.88,21.1,20.79,20.9,59900,0
+TZOO.US,D,20131125,000000,20.9,21.13,20.75,20.86,79100,0
+TZOO.US,D,20131126,000000,21.05,21.149,20.57,20.88,59516,0
+TZOO.US,D,20131127,000000,20.97,21.16,20.92,21.05,52600,0
+TZOO.US,D,20131129,000000,21.14,21.7,21.04,21.48,42989,0
+TZOO.US,D,20131202,000000,21.38,21.38,20.4,20.91,82600,0
+TZOO.US,D,20131203,000000,20.86,21.07,20.33,20.54,74600,0
+TZOO.US,D,20131204,000000,20.48,20.94,20.48,20.57,56700,0
+TZOO.US,D,20131205,000000,20.57,20.77,20.5,20.59,53100,0
+TZOO.US,D,20131206,000000,20.78,20.96,20.5,20.94,84151,0
+TZOO.US,D,20131209,000000,20.95,21.15,20.81,20.87,75900,0
+TZOO.US,D,20131210,000000,21.16,21.16,20.8,20.88,115035,0
+TZOO.US,D,20131211,000000,20.85,21.04,20.83,20.94,38800,0
+TZOO.US,D,20131212,000000,21.02,21.19,20.78,20.93,86900,0
+TZOO.US,D,20131213,000000,21,21.14,20.89,21.06,71336,0
+TZOO.US,D,20131216,000000,21.06,21.2,20.93,21.04,85000,0
+TZOO.US,D,20131217,000000,21.05,21.21,20.96,21.05,103000,0
+TZOO.US,D,20131218,000000,21.12,21.45,21.05,21.44,104500,0
+TZOO.US,D,20131219,000000,21.44,21.49,20.86,20.95,108640,0
+TZOO.US,D,20131220,000000,20.98,21.27,20.84,21.12,197011,0
+TZOO.US,D,20131223,000000,21.09,21.35,20.96,21.1,227037,0
+TZOO.US,D,20131224,000000,21.06,21.95,21.06,21.82,48016,0
+TZOO.US,D,20131226,000000,21.84,21.9,21.2,21.33,72352,0
+TZOO.US,D,20131227,000000,21.27,21.64,21.19,21.57,45300,0
+TZOO.US,D,20131230,000000,21.5,21.84,21.33,21.74,62300,0
+TZOO.US,D,20131231,000000,21.71,21.88,21.29,21.32,81400,0
+TZOO.US,D,20140102,000000,21.3,21.31,20.85,21.04,62325,0
+TZOO.US,D,20140103,000000,21.05,21.35,20.61,21.34,39454,0
+TZOO.US,D,20140106,000000,21.34,21.61,20.95,21.34,52600,0
+TZOO.US,D,20140107,000000,21.34,22.27,21.17,22.26,160406,0
+TZOO.US,D,20140108,000000,22.31,23.25,19.16,21.38,1108186,0
+TZOO.US,D,20140109,000000,21.3,21.8,20.79,20.91,179781,0
+TZOO.US,D,20140110,000000,20.99,21.36,20.9,20.91,85400,0
+TZOO.US,D,20140113,000000,20.84,21.53,20.67,21.29,252018,0
+TZOO.US,D,20140114,000000,21.29,21.39,21.12,21.32,68700,0
+TZOO.US,D,20140115,000000,21.39,23.18,21.26,22.44,225400,0
+TZOO.US,D,20140116,000000,22.47,23.09,22.2,22.9,152600,0
+TZOO.US,D,20140117,000000,22.82,22.94,22.65,22.73,91609,0
+TZOO.US,D,20140121,000000,22.77,23.17,22.73,23.1,130500,0
+TZOO.US,D,20140122,000000,23.11,24.05,23.11,24.02,216080,0
+TZOO.US,D,20140123,000000,25.66,26.98,23.29,24.75,387600,0
+TZOO.US,D,20140124,000000,24.37,24.37,23.35,23.61,123000,0
+TZOO.US,D,20140127,000000,23.56,24.04,22.86,22.99,131200,0
+TZOO.US,D,20140128,000000,22.99,23.29,22.76,23.06,179000,0
+TZOO.US,D,20140129,000000,23,23.26,22,22.31,135000,0
+TZOO.US,D,20140130,000000,22.35,22.76,22.1,22.57,128140,0
+TZOO.US,D,20140131,000000,22.17,22.56,22.17,22.28,83952,0
+TZOO.US,D,20140203,000000,22.17,22.415,21.73,22.04,110132,0
+TZOO.US,D,20140204,000000,22,22.27,21.893,22.02,57757,0
+TZOO.US,D,20140205,000000,21.84,22.07,21.35,21.915,80978,0
+TZOO.US,D,20140206,000000,22.07,22.21,21.8,22,73081,0
+TZOO.US,D,20140207,000000,22.23,22.23,21.79,22.14,82384,0
+TZOO.US,D,20140210,000000,22.47,22.81,21.95,22.8,90361,0
+TZOO.US,D,20140211,000000,22.86,22.95,22.39,22.59,82411,0
+TZOO.US,D,20140212,000000,22.69,23.039,22.1,22.6,88089,0
+TZOO.US,D,20140213,000000,22.49,23.1,22.4,22.86,103525,0
+TZOO.US,D,20140214,000000,22.75,23.06,22.39,22.76,57621,0
+TZOO.US,D,20140218,000000,22.76,23.67,22.53,23.6,92246,0
+TZOO.US,D,20140219,000000,23.35,23.73,23.18,23.25,85664,0
+TZOO.US,D,20140220,000000,23.21,23.51,23.01,23.48,56948,0
+TZOO.US,D,20140221,000000,23.53,23.79,23.245,23.53,91203,0
+TZOO.US,D,20140224,000000,23.12,23.74,23.12,23.44,69620,0
+TZOO.US,D,20140225,000000,23.585,23.585,22.72,22.8,103031,0
+TZOO.US,D,20140226,000000,22.74,22.995,22.68,22.87,89643,0
+TZOO.US,D,20140227,000000,22.76,23.49,22.7,23.45,96365,0
+TZOO.US,D,20140228,000000,23.43,24.04,23.41,23.62,82660,0
+TZOO.US,D,20140303,000000,23.19,23.83,22.77,23.57,118496,0
+TZOO.US,D,20140304,000000,23.84,24.19,23.75,24.02,82711,0
+TZOO.US,D,20140305,000000,23.92,24.17,23.82,24.09,43895,0
+TZOO.US,D,20140306,000000,24.14,24.25,23.95,24.01,36331,0
+TZOO.US,D,20140307,000000,23.97,24.27,23.66,24.12,57262,0
+TZOO.US,D,20140310,000000,24.02,24.11,23.715,23.92,42606,0
+TZOO.US,D,20140311,000000,23.99,23.99,23,23.14,64355,0
+TZOO.US,D,20140312,000000,23,23.42,22.75,23.32,34075,0
+TZOO.US,D,20140313,000000,23.55,23.79,22.57,22.58,60246,0
+TZOO.US,D,20140314,000000,22.54,22.61,22.22,22.51,31105,0
+TZOO.US,D,20140317,000000,22.49,22.85,22.31,22.77,34570,0
+TZOO.US,D,20140318,000000,22.82,23.25,22.62,23.02,33513,0
+TZOO.US,D,20140319,000000,23.08,23.105,22.52,22.92,55389,0
+TZOO.US,D,20140320,000000,22.65,22.83,22.35,22.5,38124,0
+TZOO.US,D,20140321,000000,22.56,22.9,22.22,22.35,106495,0
+TZOO.US,D,20140324,000000,22.36,22.41,21.85,22.35,113953,0
+TZOO.US,D,20140325,000000,22.3,22.89,22.27,22.7,55265,0
+TZOO.US,D,20140326,000000,22.85,22.85,22.18,22.25,63400,0
+TZOO.US,D,20140327,000000,22.29,22.72,22.09,22.56,72717,0
+TZOO.US,D,20140328,000000,22.53,23.01,22.53,22.85,104924,0
+TZOO.US,D,20140331,000000,22.91,23.39,22.72,22.9,36238,0
+TZOO.US,D,20140401,000000,22.75,23.319,22.72,23.23,70134,0
+TZOO.US,D,20140402,000000,23.34,23.55,23.2,23.48,50182,0
+TZOO.US,D,20140403,000000,23.41,23.55,23.24,23.35,65471,0
+TZOO.US,D,20140404,000000,23.15,23.53,22.225,22.55,74111,0
+TZOO.US,D,20140407,000000,22.38,22.73,22.11,22.37,63480,0
+TZOO.US,D,20140408,000000,22.47,22.989,22.26,22.5,47088,0
+TZOO.US,D,20140409,000000,22.5,22.59,22.23,22.57,37568,0
+TZOO.US,D,20140410,000000,22.47,22.47,21.1,21.25,125763,0
+TZOO.US,D,20140411,000000,21.15,21.25,20.02,20.32,115516,0
+TZOO.US,D,20140414,000000,20.46,20.51,19.15,19.58,140150,0
+TZOO.US,D,20140415,000000,19.65,19.72,18.97,19.36,98787,0
+TZOO.US,D,20140416,000000,19.57,19.7,19.05,19.12,108066,0
+TZOO.US,D,20140417,000000,18,18.75,17.33,17.35,424956,0
+TZOO.US,D,20140421,000000,17.34,17.66,17.03,17.09,354126,0
+TZOO.US,D,20140422,000000,17.07,17.99,17.07,17.56,263819,0
+TZOO.US,D,20140423,000000,17.618,17.67,17.171,17.48,344978,0
+TZOO.US,D,20140424,000000,17.799,18.04,17.34,17.73,626553,0
+TZOO.US,D,20140425,000000,17.64,17.689,17.4,17.55,233486,0
+TZOO.US,D,20140428,000000,17.63,17.98,17.27,17.5,172642,0
+TZOO.US,D,20140429,000000,17.63,18.03,17.44,17.84,128062,0
+TZOO.US,D,20140430,000000,17.79,18.07,17.44,17.94,95354,0
+TZOO.US,D,20140501,000000,17.91,18.4,17.62,18.28,120435,0
+TZOO.US,D,20140502,000000,18.26,18.59,18.14,18.19,74844,0
+TZOO.US,D,20140505,000000,18.18,18.2,17.91,18.01,89085,0
+TZOO.US,D,20140506,000000,17.94,18.02,17.64,17.87,76668,0
+TZOO.US,D,20140507,000000,17.65,17.81,17.31,17.48,99040,0
+TZOO.US,D,20140508,000000,17.39,17.96,17.28,17.38,88061,0
+TZOO.US,D,20140509,000000,17.34,17.58,17.226,17.53,102167,0
+TZOO.US,D,20140512,000000,17.75,19,17.72,18.87,136159,0
+TZOO.US,D,20140513,000000,18.8,18.8,18.09,18.21,79711,0
+TZOO.US,D,20140514,000000,18.32,18.35,18.04,18.1,81554,0
+TZOO.US,D,20140515,000000,18.08,18.28,17.96,18.24,84424,0
+TZOO.US,D,20140516,000000,18.21,18.78,18,18.74,90200,0
+TZOO.US,D,20140519,000000,18.73,18.81,18.24,18.59,69605,0
+TZOO.US,D,20140520,000000,18.48,18.73,18.02,18.305,83528,0
+TZOO.US,D,20140521,000000,18.41,18.41,17.92,18.3,46009,0
+TZOO.US,D,20140522,000000,18.28,18.51,18.04,18.27,66104,0
+TZOO.US,D,20140523,000000,18.31,19.05,18.13,19.03,88598,0
+TZOO.US,D,20140527,000000,19.11,19.46,19.004,19.41,77343,0
+TZOO.US,D,20140528,000000,19.35,19.66,19.3,19.42,75721,0
+TZOO.US,D,20140529,000000,19.23,19.53,19.22,19.45,72255,0
+TZOO.US,D,20140530,000000,19.46,19.47,19.19,19.25,67701,0
+TZOO.US,D,20140602,000000,19.3,19.42,18.54,18.89,72869,0
+TZOO.US,D,20140603,000000,18.82,18.82,18.3,18.43,79428,0
+TZOO.US,D,20140604,000000,18.138,18.465,18.138,18.39,66363,0
+TZOO.US,D,20140605,000000,18.38,19.02,18.32,18.85,170851,0
+TZOO.US,D,20140606,000000,18.97,19.23,18.78,19.08,57467,0
+TZOO.US,D,20140609,000000,19.31,19.47,19.14,19.3,48382,0
+TZOO.US,D,20140610,000000,19.2,19.45,19.04,19.28,37300,0
+TZOO.US,D,20140611,000000,19.426,19.426,18.83,18.93,32524,0
+TZOO.US,D,20140612,000000,18.95,19.16,18.64,18.73,39299,0
+TZOO.US,D,20140613,000000,18.83,18.989,18.68,18.86,23435,0
+TZOO.US,D,20140616,000000,18.91,18.916,18.36,18.6,53382,0
+TZOO.US,D,20140617,000000,18.67,19.2,18.62,19.06,55221,0
+TZOO.US,D,20140618,000000,19.06,19.09,18.84,19.07,45852,0
+TZOO.US,D,20140619,000000,19.18,19.42,18.499,19.28,44990,0
+TZOO.US,D,20140620,000000,19.39,19.39,18.67,18.99,113148,0
+TZOO.US,D,20140623,000000,18.94,19.32,18.94,19.22,79382,0
+TZOO.US,D,20140624,000000,19.25,19.66,19.19,19.31,63206,0
+TZOO.US,D,20140625,000000,19.29,19.47,19.22,19.42,43169,0
+TZOO.US,D,20140626,000000,19.39,19.445,19.06,19.12,25151,0
+TZOO.US,D,20140627,000000,19.3,19.3,18.72,18.83,210420,0
+TZOO.US,D,20140630,000000,18.78,19.42,18.726,19.35,38171,0
+TZOO.US,D,20140701,000000,19.39,19.46,19.26,19.33,60500,0
+TZOO.US,D,20140702,000000,19.4,19.65,19.38,19.48,108300,0
+TZOO.US,D,20140703,000000,19.49,19.72,19.47,19.6,43533,0
+TZOO.US,D,20140707,000000,19.62,19.62,18.92,18.99,83518,0
+TZOO.US,D,20140708,000000,19.02,19.02,18.32,18.44,72516,0
+TZOO.US,D,20140709,000000,18.56,18.79,18.19,18.74,74542,0
+TZOO.US,D,20140710,000000,18.38,18.97,18.21,18.75,71271,0
+TZOO.US,D,20140711,000000,18.78,19.13,18.51,19.08,48040,0
+TZOO.US,D,20140714,000000,19.38,19.38,18.88,19.04,75988,0
+TZOO.US,D,20140715,000000,19.06,19.06,18.57,18.68,72952,0
+TZOO.US,D,20140716,000000,18.87,19.23,18.58,18.99,145924,0
+TZOO.US,D,20140717,000000,18.1,19.182,17.5,17.59,320842,0
+TZOO.US,D,20140718,000000,17.41,17.59,16.78,17.56,226865,0
+TZOO.US,D,20140721,000000,17.48,17.88,17.255,17.77,59734,0
+TZOO.US,D,20140722,000000,17.82,18.12,17.53,17.59,70010,0
+TZOO.US,D,20140723,000000,17.71,17.775,17.54,17.58,54622,0
+TZOO.US,D,20140724,000000,17.59,17.825,17.45,17.57,44384,0
+TZOO.US,D,20140725,000000,17.45,17.61,17.35,17.52,54079,0
+TZOO.US,D,20140728,000000,17.66,17.66,17.14,17.28,108401,0
+TZOO.US,D,20140729,000000,17.32,17.5,17.14,17.44,62537,0
+TZOO.US,D,20140730,000000,17.5,17.5,17.27,17.42,51873,0
+TZOO.US,D,20140731,000000,17.24,17.37,17.1,17.24,48323,0
+TZOO.US,D,20140801,000000,17.21,17.21,16.53,16.73,62614,0
+TZOO.US,D,20140804,000000,16.8,17.35,16.65,17.12,50646,0
+TZOO.US,D,20140805,000000,16.9,17.13,16.81,17.07,57093,0
+TZOO.US,D,20140806,000000,16.9,17.35,16.9,17.09,45593,0
+TZOO.US,D,20140807,000000,17.21,17.324,16.85,16.92,79291,0
+TZOO.US,D,20140808,000000,16.98,17.18,16.88,17,42513,0
+TZOO.US,D,20140811,000000,17.02,17.48,17.02,17.31,42477,0
+TZOO.US,D,20140812,000000,17.29,17.36,16.97,17.18,28929,0
+TZOO.US,D,20140813,000000,17.29,17.35,17.08,17.08,22564,0
+TZOO.US,D,20140814,000000,17.29,17.32,17.01,17.24,36014,0
+TZOO.US,D,20140815,000000,17.35,17.35,16.99,17.15,54332,0
+TZOO.US,D,20140818,000000,17.39,17.41,17.27,17.35,28242,0
+TZOO.US,D,20140819,000000,17.44,17.44,17.05,17.25,26257,0
+TZOO.US,D,20140820,000000,17.21,17.23,17,17.09,23439,0
+TZOO.US,D,20140821,000000,17.13,17.4,16.95,17.4,26218,0
+TZOO.US,D,20140822,000000,17.4,17.49,17.22,17.43,33967,0
+TZOO.US,D,20140825,000000,17.5,17.5,17.16,17.3,29636,0
+TZOO.US,D,20140826,000000,17.31,17.31,17.09,17.21,45856,0
+TZOO.US,D,20140827,000000,17.23,17.23,17,17.05,24191,0
+TZOO.US,D,20140828,000000,17.05,17.45,17.04,17.05,23378,0
+TZOO.US,D,20140829,000000,17.05,17.171,16.95,17.05,23703,0
+TZOO.US,D,20140902,000000,17.18,17.23,16.97,17.06,30386,0
+TZOO.US,D,20140903,000000,17.1,17.33,17.08,17.29,46377,0
+TZOO.US,D,20140904,000000,17.39,17.39,17.17,17.37,26815,0
+TZOO.US,D,20140905,000000,17.33,17.33,16.98,17.16,22188,0
+TZOO.US,D,20140908,000000,17.22,17.28,16.9,17.21,46365,0
+TZOO.US,D,20140909,000000,17.24,17.33,16.84,16.88,47642,0
+TZOO.US,D,20140910,000000,16.9,17.3,16.89,17.1,78151,0
+TZOO.US,D,20140911,000000,16.83,17,16.83,16.92,50597,0
+TZOO.US,D,20140912,000000,16.97,16.98,16.78,16.8,50176,0
+TZOO.US,D,20140915,000000,16.78,16.83,16.36,16.41,61275,0
+TZOO.US,D,20140916,000000,16.38,16.65,16.3,16.35,40167,0
+TZOO.US,D,20140917,000000,16.36,16.44,15.8,16.03,80817,0
+TZOO.US,D,20140918,000000,16.02,16.3,15.998,16.29,34368,0
+TZOO.US,D,20140919,000000,16.39,16.43,15.849,15.95,187793,0
+TZOO.US,D,20140922,000000,15.92,16.055,15.8,15.99,45160,0
+TZOO.US,D,20140923,000000,16.05,16.167,15.86,15.92,88809,0
+TZOO.US,D,20140924,000000,15.9,16.07,15.83,15.99,13420,0
+TZOO.US,D,20140925,000000,15.93,15.93,15.56,15.73,42813,0
+TZOO.US,D,20140926,000000,15.917,15.917,15.73,15.88,16860,0
+TZOO.US,D,20140929,000000,15.74,15.84,15.58,15.75,38529,0
+TZOO.US,D,20140930,000000,15.67,15.76,15.5,15.5,68886,0
+TZOO.US,D,20141001,000000,15.5,15.595,15.04,15.27,71181,0
+TZOO.US,D,20141002,000000,15.6,15.93,15.21,15.8,62443,0
+TZOO.US,D,20141003,000000,16.01,16.26,15.81,15.86,36568,0
+TZOO.US,D,20141006,000000,16,16.09,15.43,15.8,59507,0
+TZOO.US,D,20141007,000000,15.65,15.92,15.38,15.44,37622,0
+TZOO.US,D,20141008,000000,15.42,15.5,15.25,15.49,53004,0
+TZOO.US,D,20141009,000000,15.52,15.52,14.73,14.75,51192,0
+TZOO.US,D,20141010,000000,14.66,14.82,14.367,14.4,49668,0
+TZOO.US,D,20141013,000000,14.36,14.94,14.36,14.58,64929,0
+TZOO.US,D,20141014,000000,14.78,14.93,14.62,14.85,89694,0
+TZOO.US,D,20141015,000000,14.82,15.29,14.35,14.86,167663,0
+TZOO.US,D,20141016,000000,13.08,13.68,12.24,13.33,261731,0
+TZOO.US,D,20141017,000000,13.4,13.433,13.1,13.22,124535,0
+TZOO.US,D,20141020,000000,13.22,13.23,12.66,12.74,118232,0
+TZOO.US,D,20141021,000000,12.72,12.79,12.07,12.21,190500,0
+TZOO.US,D,20141022,000000,12.25,12.52,12.11,12.17,115055,0
+TZOO.US,D,20141023,000000,12.24,12.52,12.15,12.25,52742,0
+TZOO.US,D,20141024,000000,12.25,12.31,12.09,12.19,98246,0
+TZOO.US,D,20141027,000000,12.26,12.54,12.08,12.52,60409,0
+TZOO.US,D,20141028,000000,12.5,13.14,12.36,13.06,69673,0
+TZOO.US,D,20141029,000000,12.93,13.02,12.54,12.59,60341,0
+TZOO.US,D,20141030,000000,12.57,12.778,12.55,12.58,52931,0
+TZOO.US,D,20141031,000000,12.8,13.28,12.76,13.09,111917,0
+TZOO.US,D,20141103,000000,13.09,13.448,12.74,12.76,82350,0
+TZOO.US,D,20141104,000000,12.63,12.84,12.15,12.51,126864,0
+TZOO.US,D,20141105,000000,12.55,12.69,12.3,12.44,67402,0
+TZOO.US,D,20141106,000000,12.29,12.56,12.27,12.46,52229,0
+TZOO.US,D,20141107,000000,12.48,12.56,12.26,12.44,63844,0
+TZOO.US,D,20141110,000000,12.5,12.72,12.38,12.55,45746,0
+TZOO.US,D,20141111,000000,12.59,12.78,12.43,12.73,74647,0
+TZOO.US,D,20141112,000000,12.71,12.72,12.42,12.49,42944,0
+TZOO.US,D,20141113,000000,12.51,12.77,12.37,12.51,50821,0
+TZOO.US,D,20141114,000000,12.52,12.85,12.45,12.81,45870,0
+TZOO.US,D,20141117,000000,12.86,12.86,12.56,12.72,56821,0
+TZOO.US,D,20141118,000000,12.74,13,12.54,12.78,71176,0
+TZOO.US,D,20141119,000000,12.82,12.82,12.42,12.47,58927,0
+TZOO.US,D,20141120,000000,12.47,12.68,12.37,12.5,44319,0
+TZOO.US,D,20141121,000000,12.59,12.75,12.43,12.58,55532,0
+TZOO.US,D,20141124,000000,12.6,12.72,12.52,12.72,46638,0
+TZOO.US,D,20141125,000000,12.7,12.77,12.56,12.6,89739,0
+TZOO.US,D,20141126,000000,12.59,12.676,12.485,12.62,32195,0
+TZOO.US,D,20141128,000000,12.59,13.44,12.58,13.13,139953,0
+TZOO.US,D,20141201,000000,13.16,13.25,12.59,12.62,92000,0
+TZOO.US,D,20141202,000000,12.73,12.89,12.55,12.66,54950,0
+TZOO.US,D,20141203,000000,12.73,12.87,12.57,12.59,41454,0
+TZOO.US,D,20141204,000000,12.66,12.66,12.56,12.61,70723,0
+TZOO.US,D,20141205,000000,12.62,12.92,12.61,12.82,46324,0
+TZOO.US,D,20141208,000000,12.91,13.36,12.82,13.01,122516,0
+TZOO.US,D,20141209,000000,12.8,13.64,12.8,13.63,116433,0
+TZOO.US,D,20141210,000000,13.61,13.96,12.775,12.85,130510,0
+TZOO.US,D,20141211,000000,13.02,13.48,12.9,13.08,62808,0
+TZOO.US,D,20141212,000000,13.22,13.22,12.9,13.19,43475,0
+TZOO.US,D,20141215,000000,13.17,13.18,12.75,12.79,53610,0
+TZOO.US,D,20141216,000000,12.81,13.08,12.72,12.88,84566,0
+TZOO.US,D,20141217,000000,12.93,13.09,12.74,13.06,74553,0
+TZOO.US,D,20141218,000000,13.2,13.31,13.05,13.06,73301,0
+TZOO.US,D,20141219,000000,13.11,13.68,13.07,13.51,276140,0
+TZOO.US,D,20141222,000000,13.6,13.64,12.89,12.96,78491,0
+TZOO.US,D,20141223,000000,12.99,13.3,12.86,12.87,41053,0
+TZOO.US,D,20141224,000000,12.84,13.19,12.84,12.97,35766,0
+TZOO.US,D,20141226,000000,13.13,13.3,13.08,13.24,42545,0
+TZOO.US,D,20141229,000000,13.21,13.28,13,13.08,99501,0
+TZOO.US,D,20141230,000000,12.98,13.09,12.7,12.75,86274,0
+TZOO.US,D,20141231,000000,12.71,12.78,12.4,12.62,131662,0
+TZOO.US,D,20150102,000000,12.66,12.69,11.87,12.16,89598,0
+TZOO.US,D,20150105,000000,12.18,12.27,11.87,11.95,137368,0
+TZOO.US,D,20150106,000000,12.04,12.04,11.39,11.69,89533,0
+TZOO.US,D,20150107,000000,11.81,11.81,11.51,11.6,73003,0
+TZOO.US,D,20150108,000000,11.7,11.83,11.59,11.82,50390,0
+TZOO.US,D,20150109,000000,11.82,11.82,11.64,11.71,42827,0
+TZOO.US,D,20150112,000000,11.66,11.713,11.13,11.2,58581,0
+TZOO.US,D,20150113,000000,11.32,11.49,10.8,11.1,118093,0
+TZOO.US,D,20150114,000000,11.04,11.2,10.92,11.17,36362,0
+TZOO.US,D,20150115,000000,11.2,11.2,10.36,10.54,187317,0
+TZOO.US,D,20150116,000000,10.51,10.92,10.24,10.78,93991,0
+TZOO.US,D,20150120,000000,10.68,11.58,10.65,11.51,180005,0
+TZOO.US,D,20150121,000000,11.44,11.58,11.279,11.35,116086,0
+TZOO.US,D,20150122,000000,10.73,10.73,9.42,9.54,559260,0
+TZOO.US,D,20150123,000000,9.63,9.8,9.01,9.17,484932,0
+TZOO.US,D,20150126,000000,9.17,9.309,8.92,9.04,253461,0
+TZOO.US,D,20150127,000000,8.98,9.03,8.8,8.97,180301,0
+TZOO.US,D,20150128,000000,9.09,9.09,8.75,8.79,293952,0
+TZOO.US,D,20150129,000000,8.75,8.896,8.55,8.66,151639,0
+TZOO.US,D,20150130,000000,8.61,8.78,8.5,8.58,202843,0
+TZOO.US,D,20150202,000000,8.63,8.67,8.53,8.62,97928,0
+TZOO.US,D,20150203,000000,8.59,8.69,8.5,8.68,293198,0
+TZOO.US,D,20150204,000000,8.73,9.2199,8.69,9.14,176059,0
+TZOO.US,D,20150205,000000,9.25,9.28,8.78,8.86,135717,0
+TZOO.US,D,20150206,000000,9.02,9.24,8.74,9.17,135170,0
+TZOO.US,D,20150209,000000,9.17,9.248,8.67,8.7,116085,0
+TZOO.US,D,20150210,000000,8.77,8.918,8.45,8.81,108925,0
+TZOO.US,D,20150211,000000,8.75,8.89,8.66,8.85,52076,0
+TZOO.US,D,20150212,000000,9.2,9.77,9,9.39,284662,0
+TZOO.US,D,20150213,000000,9.54,9.9,9.53,9.88,232018,0
+TZOO.US,D,20150217,000000,10.02,10.22,9.72,9.8,201634,0
+TZOO.US,D,20150218,000000,9.82,9.9,9.502,9.52,103904,0
+TZOO.US,D,20150219,000000,9.55,9.8,9.5,9.65,140879,0
+TZOO.US,D,20150220,000000,9.65,9.76,9.38,9.68,101898,0
+TZOO.US,D,20150223,000000,9.77,9.77,9.5,9.73,151477,0
+TZOO.US,D,20150224,000000,9.71,10.224,9.63,9.94,187607,0
+TZOO.US,D,20150225,000000,9.99,10.26,9.92,10.15,136967,0
+TZOO.US,D,20150226,000000,10.18,10.44,10.06,10.14,105079,0
+TZOO.US,D,20150227,000000,10.08,10.26,10.07,10.08,85376,0
+TZOO.US,D,20150302,000000,10.15,10.16,9.94,10,100200,0
+TZOO.US,D,20150303,000000,9.99,10.13,9.83,10.03,105100,0
+TZOO.US,D,20150304,000000,10.11,10.11,9.85,9.9,77900,0
+TZOO.US,D,20150305,000000,9.9,10.07,9.83,10.04,55100,0
+TZOO.US,D,20150306,000000,9.97,10.03,9.72,9.77,53300,0
+TZOO.US,D,20150309,000000,9.69,9.83,9.5,9.81,75100,0
+TZOO.US,D,20150310,000000,9.62,9.76,9.51,9.6,39300,0
+TZOO.US,D,20150311,000000,9.53,9.7,9.51,9.65,36300,0
+TZOO.US,D,20150312,000000,9.7,9.82,9.45,9.46,65800,0
+TZOO.US,D,20150313,000000,9.67,9.8,9.55,9.63,79400,0
+TZOO.US,D,20150316,000000,9.65,9.69,9.49,9.59,40900,0
+TZOO.US,D,20150317,000000,9.55,9.73,9.54,9.63,53500,0
+TZOO.US,D,20150318,000000,9.61,10.06,9.57,9.82,121400,0
+TZOO.US,D,20150319,000000,9.87,9.88,9.64,9.85,58800,0
+TZOO.US,D,20150320,000000,9.89,9.97,9.8,9.87,112500,0
+TZOO.US,D,20150323,000000,9.86,10.45,9.86,10.3,99600,0
+TZOO.US,D,20150324,000000,10.34,10.39,10.26,10.27,45400,0
+TZOO.US,D,20150325,000000,10.24,10.24,9.65,9.66,125000,0
+TZOO.US,D,20150326,000000,9.69,9.72,9.61,9.66,27800,0
+TZOO.US,D,20150327,000000,9.76,9.76,9.59,9.64,46900,0
+TZOO.US,D,20150330,000000,9.65,9.76,9.6,9.64,38700,0
+TZOO.US,D,20150331,000000,9.65,9.743,9.62,9.64,20562,0
+TZOO.US,D,20150401,000000,9.75,9.75,9.5,9.53,68500,0
+TZOO.US,D,20150402,000000,9.49,9.65,9.37,9.39,67200,0
+TZOO.US,D,20150406,000000,9.37,9.7,9.34,9.69,61900,0
+TZOO.US,D,20150407,000000,9.76,9.81,9.641,9.67,54489,0
+TZOO.US,D,20150408,000000,9.78,9.9,9.53,9.87,95600,0
+TZOO.US,D,20150409,000000,9.9,9.979,9.81,9.86,38885,0
+TZOO.US,D,20150410,000000,9.94,10.05,9.51,9.57,73400,0
+TZOO.US,D,20150413,000000,9.54,9.67,9.4,9.49,60400,0
+TZOO.US,D,20150414,000000,9.4,9.94,9.34,9.77,138900,0
+TZOO.US,D,20150415,000000,9.85,10.32,9.72,10.28,301271,0
+TZOO.US,D,20150416,000000,11.76,13.71,11.6,13.57,2301108,0
+TZOO.US,D,20150417,000000,13.22,13.33,12.44,12.99,992800,0
+TZOO.US,D,20150420,000000,13.19,13.62,13.01,13.14,512315,0
+TZOO.US,D,20150421,000000,13.33,13.4,12.76,13.08,275498,0
+TZOO.US,D,20150422,000000,13.18,13.55,12.8,13.06,398063,0
+TZOO.US,D,20150423,000000,13.01,13.25,12.74,13.03,244000,0
+TZOO.US,D,20150424,000000,12.99,13.11,12.74,12.89,158337,0
+TZOO.US,D,20150427,000000,12.94,14.26,12.87,13.96,804000,0
+TZOO.US,D,20150428,000000,14.13,14.29,13.62,13.68,323950,0
+TZOO.US,D,20150429,000000,13.56,13.81,13.33,13.5,170500,0
+TZOO.US,D,20150430,000000,13.46,13.53,13.02,13.14,245000,0
+TZOO.US,D,20150501,000000,13.31,13.76,13.16,13.62,140200,0
+TZOO.US,D,20150504,000000,13.61,14.18,13.37,13.91,213100,0
+TZOO.US,D,20150505,000000,13.87,13.98,13.16,13.37,228200,0
+TZOO.US,D,20150506,000000,13.35,13.48,13.17,13.32,104342,0
+TZOO.US,D,20150507,000000,13.32,13.66,13.13,13.34,117157,0
+TZOO.US,D,20150508,000000,13.49,13.77,13.34,13.54,82700,0
+TZOO.US,D,20150511,000000,13.36,13.84,13.33,13.67,98900,0
+TZOO.US,D,20150512,000000,13.57,13.57,13.23,13.38,169220,0
+TZOO.US,D,20150513,000000,13.37,13.66,13.21,13.58,99000,0
+TZOO.US,D,20150514,000000,13.39,13.84,13.21,13.37,160400,0
+TZOO.US,D,20150515,000000,13.35,13.63,13.22,13.47,105661,0
+TZOO.US,D,20150518,000000,13.32,13.54,13.03,13.43,226381,0
+TZOO.US,D,20150519,000000,13.46,13.64,13.07,13.21,117036,0
+TZOO.US,D,20150520,000000,13.21,13.48,13.17,13.24,79500,0
+TZOO.US,D,20150521,000000,13.21,13.36,13,13.11,95100,0
+TZOO.US,D,20150522,000000,13.15,13.43,13.03,13.07,101800,0
+TZOO.US,D,20150526,000000,13.03,13.19,12.57,12.68,133257,0
+TZOO.US,D,20150527,000000,12.62,12.84,12.61,12.67,72000,0
+TZOO.US,D,20150528,000000,12.67,12.79,12.41,12.71,66605,0
+TZOO.US,D,20150529,000000,12.68,12.86,12.02,12.06,160300,0
+TZOO.US,D,20150601,000000,12.07,12.58,12.05,12.45,140221,0
+TZOO.US,D,20150602,000000,12.47,12.57,12.29,12.4,55855,0
+TZOO.US,D,20150603,000000,12.4,12.56,12.34,12.48,46000,0
+TZOO.US,D,20150604,000000,12.44,12.44,11.77,11.92,85300,0
+TZOO.US,D,20150605,000000,11.88,12.23,11.85,12.19,57000,0
+TZOO.US,D,20150608,000000,12.15,12.3,11.84,11.93,63100,0
+TZOO.US,D,20150609,000000,11.93,12.02,11.69,11.73,36556,0
+TZOO.US,D,20150610,000000,11.7,11.92,11.56,11.74,46031,0
+TZOO.US,D,20150611,000000,11.72,11.8,11.55,11.74,76546,0
+TZOO.US,D,20150612,000000,11.64,11.76,11.62,11.67,46800,0
+TZOO.US,D,20150615,000000,11.6,11.73,11.41,11.61,54800,0
+TZOO.US,D,20150616,000000,11.54,11.62,11.44,11.51,46000,0
+TZOO.US,D,20150617,000000,11.51,11.76,11.31,11.46,40400,0
+TZOO.US,D,20150618,000000,11.43,11.63,11.34,11.44,62500,0
+TZOO.US,D,20150619,000000,11.48,11.48,11.05,11.06,87400,0
+TZOO.US,D,20150622,000000,11.16,11.22,10.8,11.02,100500,0
+TZOO.US,D,20150623,000000,10.88,11.98,10.8,11.83,96832,0
+TZOO.US,D,20150624,000000,11.59,11.85,11.45,11.52,63200,0
+TZOO.US,D,20150625,000000,11.52,11.81,11.45,11.73,106200,0
+TZOO.US,D,20150626,000000,11.7,11.7,10.95,11.17,158400,0
+TZOO.US,D,20150629,000000,10.96,11.04,10.8,10.82,84500,0
+TZOO.US,D,20150630,000000,10.94,11.29,10.89,11.28,260270,0
+TZOO.US,D,20150701,000000,11.49,11.49,10.66,10.89,74300,0
+TZOO.US,D,20150702,000000,10.92,11.22,10.68,11.17,116400,0
+TZOO.US,D,20150706,000000,11.42,11.54,10.95,11.07,117400,0
+TZOO.US,D,20150707,000000,11.05,11.05,10.44,10.95,102900,0
+TZOO.US,D,20150708,000000,11,12.46,10.8,11.99,291900,0
+TZOO.US,D,20150709,000000,11.95,12.18,11.65,11.76,102000,0
+TZOO.US,D,20150710,000000,11.9,12.13,11.82,11.95,56700,0
+TZOO.US,D,20150713,000000,12,12.57,11.9,12.52,116800,0
+TZOO.US,D,20150714,000000,12.48,12.7,12.14,12.2,107139,0
+TZOO.US,D,20150715,000000,12.24,12.55,11.88,12.53,254265,0
+TZOO.US,D,20150716,000000,12.73,12.78,10.12,10.12,705700,0
+TZOO.US,D,20150717,000000,10.13,10.23,9.5,9.56,355400,0
+TZOO.US,D,20150720,000000,9.5,9.52,9.13,9.21,260900,0
+TZOO.US,D,20150721,000000,9.17,9.62,9.08,9.45,154400,0
+TZOO.US,D,20150722,000000,9.35,9.39,8.98,9,204700,0
+TZOO.US,D,20150723,000000,9.05,9.28,8.98,9.08,135000,0
+TZOO.US,D,20150724,000000,9.01,9.2,8.63,8.71,185000,0
+TZOO.US,D,20150727,000000,8.76,8.83,8.52,8.55,94600,0
+TZOO.US,D,20150728,000000,8.63,9.1,8.5,8.81,134400,0
+TZOO.US,D,20150729,000000,8.84,9.42,8.77,8.79,211100,0
+TZOO.US,D,20150730,000000,8.78,9.03,8.73,8.95,114100,0
+TZOO.US,D,20150731,000000,9,9.14,8.85,8.94,140500,0
+TZOO.US,D,20150803,000000,8.88,8.96,8.67,8.82,118407,0
+TZOO.US,D,20150804,000000,8.85,8.98,8.7,8.77,71000,0
+TZOO.US,D,20150805,000000,8.81,9.05,8.7,8.79,159700,0
+TZOO.US,D,20150806,000000,8.77,9.02,8.72,8.87,75361,0
+TZOO.US,D,20150807,000000,8.85,9.05,8.6,8.67,89900,0
+TZOO.US,D,20150810,000000,8.7,9,8.68,8.96,122400,0
+TZOO.US,D,20150811,000000,8.83,8.89,8.74,8.76,62204,0
+TZOO.US,D,20150812,000000,8.63,8.8,8.55,8.8,44500,0
+TZOO.US,D,20150813,000000,8.79,8.83,8.61,8.66,64100,0
+TZOO.US,D,20150814,000000,8.69,8.83,8.67,8.79,52500,0
+TZOO.US,D,20150817,000000,8.76,8.95,8.73,8.85,27800,0
+TZOO.US,D,20150818,000000,8.83,9.1,8.72,8.75,107200,0
+TZOO.US,D,20150819,000000,8.72,8.79,8.54,8.64,43700,0
+TZOO.US,D,20150820,000000,8.55,8.8,8.53,8.65,52500,0
+TZOO.US,D,20150821,000000,8.5,8.88,8.5,8.68,53900,0
+TZOO.US,D,20150824,000000,8.51,8.83,8.3,8.58,135778,0
+TZOO.US,D,20150825,000000,8.62,8.87,8.45,8.48,94900,0
+TZOO.US,D,20150826,000000,8.61,8.84,8.48,8.83,71500,0
+TZOO.US,D,20150827,000000,8.99,9.11,8.77,9.09,85800,0
+TZOO.US,D,20150828,000000,9.05,9.9,9.05,9.85,139600,0
+TZOO.US,D,20150831,000000,9.54,9.93,9.5,9.6,101400,0
+TZOO.US,D,20150901,000000,9.44,9.65,9.1,9.2,64600,0
+TZOO.US,D,20150902,000000,9.33,9.49,9.01,9.23,61400,0
+TZOO.US,D,20150903,000000,9.24,9.47,9.07,9.09,84100,0
+TZOO.US,D,20150904,000000,8.97,9.15,8.81,8.86,58000,0
+TZOO.US,D,20150908,000000,9.07,9.38,8.99,9.02,59000,0
+TZOO.US,D,20150909,000000,9.09,9.33,9.06,9.12,72100,0
+TZOO.US,D,20150910,000000,9.16,9.75,9.11,9.53,56173,0
+TZOO.US,D,20150911,000000,9.49,9.74,9.37,9.43,64300,0
+TZOO.US,D,20150914,000000,9.41,9.46,9.16,9.16,42800,0
+TZOO.US,D,20150915,000000,9.2,9.68,9.16,9.45,75600,0
+TZOO.US,D,20150916,000000,9.46,9.64,9.21,9.46,79400,0
+TZOO.US,D,20150917,000000,9.42,9.87,9.42,9.59,98684,0
+TZOO.US,D,20150918,000000,9.43,9.9,9.01,9.2,469400,0
+TZOO.US,D,20150921,000000,9.18,9.31,8.9,8.92,54000,0
+TZOO.US,D,20150922,000000,8.88,9.03,8.68,8.69,57500,0
+TZOO.US,D,20150923,000000,8.75,8.81,8.43,8.59,86361,0
+TZOO.US,D,20150924,000000,8.53,8.55,8.44,8.49,68132,0
+TZOO.US,D,20150925,000000,8.58,8.58,8.23,8.26,82000,0
+TZOO.US,D,20150928,000000,8.21,8.32,8.02,8.07,80910,0
+TZOO.US,D,20150929,000000,8.07,8.32,8.03,8.13,41000,0
+TZOO.US,D,20150930,000000,8.11,8.33,8.11,8.27,40000,0
+TZOO.US,D,20151001,000000,8.28,8.37,8.09,8.31,39000,0
+TZOO.US,D,20151002,000000,8.29,8.69,8.27,8.66,59200,0
+TZOO.US,D,20151005,000000,8.69,9.45,8.69,9.37,73125,0
+TZOO.US,D,20151006,000000,9.31,9.55,8.86,8.89,57900,0
+TZOO.US,D,20151007,000000,8.9,9.51,8.9,9.48,57200,0
+TZOO.US,D,20151008,000000,9.43,9.43,9.07,9.16,36400,0
+TZOO.US,D,20151009,000000,9.21,9.75,9.21,9.72,56400,0
+TZOO.US,D,20151012,000000,9.85,9.85,9,9.21,54249,0
+TZOO.US,D,20151013,000000,9.21,9.34,9,9.06,49100,0
+TZOO.US,D,20151014,000000,9.12,9.77,9.11,9.33,40600,0
+TZOO.US,D,20151015,000000,9.26,9.51,9.05,9.44,47400,0
+TZOO.US,D,20151016,000000,9.51,9.59,9.32,9.52,37800,0
+TZOO.US,D,20151019,000000,9.35,9.49,9.31,9.36,26534,0
+TZOO.US,D,20151020,000000,9.52,9.604,9.15,9.3,49041,0
+TZOO.US,D,20151021,000000,9.29,9.42,9.01,9.07,46100,0
+TZOO.US,D,20151022,000000,9.09,9.2,8.44,8.62,111400,0
+TZOO.US,D,20151023,000000,8.67,9.45,8.56,9.28,109600,0
+TZOO.US,D,20151026,000000,9.3,9.3,8.79,9.01,47200,0
+TZOO.US,D,20151027,000000,8.94,9.09,8.61,8.68,36700,0
+TZOO.US,D,20151028,000000,8.89,9.09,8.79,9.03,68900,0
+TZOO.US,D,20151029,000000,8.94,9.26,8.85,8.98,38200,0
+TZOO.US,D,20151030,000000,9.05,9.05,8.92,8.94,28300,0
+TZOO.US,D,20151102,000000,8.84,9.1799,8.6,9.16,86875,0
+TZOO.US,D,20151103,000000,9.75,10.39,9.17,9.91,626700,0
+TZOO.US,D,20151104,000000,9.97,10.33,9.67,9.78,140290,0
+TZOO.US,D,20151105,000000,9.82,10.01,9.72,9.84,71700,0
+TZOO.US,D,20151106,000000,9.76,9.96,9.63,9.74,71500,0
+TZOO.US,D,20151109,000000,9.7,10.14,9.62,10.1,86144,0
+TZOO.US,D,20151110,000000,10.07,10.12,9.5,9.57,50200,0
+TZOO.US,D,20151111,000000,9.5,9.58,9.11,9.2,69000,0
+TZOO.US,D,20151112,000000,9.16,9.2,8.91,8.97,46600,0
+TZOO.US,D,20151113,000000,8.92,9.03,8.76,8.78,49400,0
+TZOO.US,D,20151116,000000,8.71,9.16,8.55,9.11,37500,0
+TZOO.US,D,20151117,000000,9.16,9.16,8.81,8.86,48600,0
+TZOO.US,D,20151118,000000,8.85,9.22,8.64,9.14,45600,0
+TZOO.US,D,20151119,000000,9.05,9.14,8.81,8.85,52800,0
+TZOO.US,D,20151120,000000,8.91,8.99,8.75,8.85,23700,0
+TZOO.US,D,20151123,000000,8.69,8.76,8.5,8.51,50900,0
+TZOO.US,D,20151124,000000,8.46,8.66,8.46,8.64,27400,0
+TZOO.US,D,20151125,000000,8.66,8.71,8.52,8.62,27100,0
+TZOO.US,D,20151127,000000,8.65,8.7,8.56,8.63,9400,0
+TZOO.US,D,20151130,000000,8.66,8.71,8.46,8.5,34500,0
+TZOO.US,D,20151201,000000,8.55,8.7,8.44,8.64,72446,0
+TZOO.US,D,20151202,000000,8.6,8.73,8.49,8.5,37278,0
+TZOO.US,D,20151203,000000,8.5,8.65,8.46,8.48,38263,0
+TZOO.US,D,20151204,000000,8.45,8.48,8.12,8.2,62800,0
+TZOO.US,D,20151207,000000,8.14,8.15,7.88,7.98,94100,0
+TZOO.US,D,20151208,000000,7.9,7.99,7.73,7.78,76564,0
+TZOO.US,D,20151209,000000,7.78,8.06,7.76,7.91,65200,0
+TZOO.US,D,20151210,000000,7.86,8.34,7.86,8.21,56100,0
+TZOO.US,D,20151211,000000,8.08,8.1,7.63,7.7,145900,0
+TZOO.US,D,20151214,000000,7.6,7.87,7.54,7.65,85334,0
+TZOO.US,D,20151215,000000,7.63,8.03,7.61,7.78,100800,0
+TZOO.US,D,20151216,000000,7.85,7.93,7.8,7.89,110800,0
+TZOO.US,D,20151217,000000,7.93,8.05,7.68,7.7,84300,0
+TZOO.US,D,20151218,000000,7.65,7.96,7.65,7.92,95200,0
+TZOO.US,D,20151221,000000,7.89,8.16,7.86,8.15,80800,0
+TZOO.US,D,20151222,000000,8.17,8.4,8.01,8.35,55217,0
+TZOO.US,D,20151223,000000,8.38,8.65,8.37,8.53,75300,0
+TZOO.US,D,20151224,000000,8.57,8.95,7.86,8.73,59538,0
+TZOO.US,D,20151228,000000,8.65,8.74,8.5,8.62,57836,0
+TZOO.US,D,20151229,000000,8.65,8.732,8.5,8.64,33448,0
+TZOO.US,D,20151230,000000,8.62,8.7,8.49,8.49,29607,0
+TZOO.US,D,20151231,000000,8.44,8.56,8.35,8.37,43940,0
+TZOO.US,D,20160104,000000,8.14,8.29,7.93,8.26,51919,0
+TZOO.US,D,20160105,000000,8.28,8.41,8.165,8.33,49923,0
+TZOO.US,D,20160106,000000,8.14,8.36,8.14,8.22,50901,0
+TZOO.US,D,20160107,000000,8.04,8.12,7.8,7.84,91825,0
+TZOO.US,D,20160108,000000,7.85,8.06,7.68,7.73,60347,0
+TZOO.US,D,20160111,000000,7.74,7.795,7.53,7.71,69538,0
+TZOO.US,D,20160112,000000,7.75,7.84,7.62,7.81,75251,0
+TZOO.US,D,20160113,000000,7.81,7.83,7.45,7.5,59953,0
+TZOO.US,D,20160114,000000,7.54,7.71,7.3201,7.54,50671,0
+TZOO.US,D,20160115,000000,7.28,7.53,7.21,7.51,63236,0
+TZOO.US,D,20160119,000000,7.59,7.59,7.2,7.3,73400,0
+TZOO.US,D,20160120,000000,7.25,7.52,6.81,7.36,129492,0
+TZOO.US,D,20160121,000000,6.77,7.66,6.77,7.53,50016,0
+TZOO.US,D,20160122,000000,7.54,7.93,7.53,7.74,27824,0
+TZOO.US,D,20160125,000000,7.64,7.82,7.29,7.72,26275,0
+TZOO.US,D,20160126,000000,7.47,7.97,7.43,7.88,30334,0
+TZOO.US,D,20160127,000000,7.78,7.88,7.47,7.49,26834,0
+TZOO.US,D,20160128,000000,7.7,7.93,7.65,7.82,21818,0
+TZOO.US,D,20160129,000000,7.87,8.13,7.47,8.11,34629,0
+TZOO.US,D,20160201,000000,8.13,8.13,7.89,7.9,35428,0
+TZOO.US,D,20160202,000000,7.78,7.8701,7.41,7.57,21377,0
+TZOO.US,D,20160203,000000,7.64,7.64,6.88,6.99,68063,0
+TZOO.US,D,20160204,000000,7.09,7.5225,7.06,7.22,51051,0
+TZOO.US,D,20160205,000000,7.21,7.31,6.88,7.05,56729,0
+TZOO.US,D,20160208,000000,6.94,7.07,6.94,6.99,40715,0
+TZOO.US,D,20160209,000000,6.89,7.05,6.69,6.71,79273,0
+TZOO.US,D,20160210,000000,6.79,6.92,6.64,6.84,56565,0
+TZOO.US,D,20160211,000000,7.19,7.28,6.63,7.18,59185,0
+TZOO.US,D,20160212,000000,7.05,7.46,7,7.39,53387,0
+TZOO.US,D,20160216,000000,7.5,7.89,7.38,7.72,49104,0
+TZOO.US,D,20160217,000000,7.89,8.1,7.823,7.88,53321,0
+TZOO.US,D,20160218,000000,7.87,7.95,7.7,7.73,21806,0
+TZOO.US,D,20160219,000000,7.7,7.8747,7.62,7.62,32160,0
+TZOO.US,D,20160222,000000,7.77,7.81,7.57,7.6,28491,0
+TZOO.US,D,20160223,000000,7.59,7.76,7.49,7.49,38578,0
+TZOO.US,D,20160224,000000,7.42,7.79,7.33,7.68,48790,0
+TZOO.US,D,20160225,000000,7.89,7.89,7.54,7.7,55678,0
+TZOO.US,D,20160226,000000,7.75,7.9297,7.7195,7.8,44102,0
+TZOO.US,D,20160229,000000,7.8,8.05,7.79,7.85,42097,0
+TZOO.US,D,20160301,000000,7.87,8.03,7.87,7.95,53210,0
+TZOO.US,D,20160302,000000,7.93,8.13,7.83,8.09,60893,0
+TZOO.US,D,20160303,000000,8.11,8.48,8.0601,8.345,111826,0
+TZOO.US,D,20160304,000000,8.33,8.64,8.29,8.42,43380,0
+TZOO.US,D,20160307,000000,8.41,8.64,8.41,8.55,56645,0
+TZOO.US,D,20160308,000000,8.5,8.51,8.12,8.36,38704,0
+TZOO.US,D,20160309,000000,8.37,8.64,8.31,8.46,34012,0
+TZOO.US,D,20160310,000000,8.54,8.54,8.085,8.15,26979,0
+TZOO.US,D,20160311,000000,8.28,8.28,8.04,8.23,15136,0
+TZOO.US,D,20160314,000000,8.22,8.4,8.13,8.16,21906,0
+TZOO.US,D,20160315,000000,8.16,8.17,7.97,7.98,31439,0
+TZOO.US,D,20160316,000000,7.96,8.098,7.79,7.95,54178,0
+TZOO.US,D,20160317,000000,7.96,8.15,7.96,8.08,15439,0
+TZOO.US,D,20160318,000000,8.11,8.23,7.9,8.12,72890,0
+TZOO.US,D,20160321,000000,8.05,8.176,7.83,7.89,45204,0
+TZOO.US,D,20160322,000000,7.85,8.03,7.83,7.9,35557,0
+TZOO.US,D,20160323,000000,7.87,7.9,7.55,7.7,41899,0
+TZOO.US,D,20160324,000000,7.62,7.86,7.54,7.79,43611,0
+TZOO.US,D,20160328,000000,7.79,7.8,7.43,7.69,49938,0
+TZOO.US,D,20160329,000000,7.69,8.03,7.69,7.92,66013,0
+TZOO.US,D,20160330,000000,8.01,8.01,7.74,7.81,76425,0
+TZOO.US,D,20160331,000000,7.88,8.191,7.88,8.12,68870,0
+TZOO.US,D,20160401,000000,8.19,8.2,8.03,8.04,16408,0
+TZOO.US,D,20160404,000000,8.08,8.15,7.71,7.72,41289,0
+TZOO.US,D,20160405,000000,7.69,7.9,7.65,7.8,47243,0
+TZOO.US,D,20160406,000000,7.81,8.03,7.8,7.98,30884,0
+TZOO.US,D,20160407,000000,7.94,8.06,7.75,7.77,34367,0
+TZOO.US,D,20160408,000000,7.7925,7.95,7.71,7.76,39246,0
+TZOO.US,D,20160411,000000,7.81,8.015,7.67,7.86,34997,0
+TZOO.US,D,20160412,000000,7.84,7.94,7.6501,7.92,32935,0
+TZOO.US,D,20160413,000000,7.96,8.2,7.96,8.07,51913,0
+TZOO.US,D,20160414,000000,8.17,8.17,7.95,8,27412,0
+TZOO.US,D,20160415,000000,7.93,8.17,7.89,8.04,21486,0
+TZOO.US,D,20160418,000000,8.05,8.09,7.79,8.09,38442,0
+TZOO.US,D,20160419,000000,8.13,8.15,7.98,7.98,24249,0
+TZOO.US,D,20160420,000000,8.06,8.12,8,8.03,55428,0
+TZOO.US,D,20160421,000000,8.06,8.14,8,8.03,21294,0
+TZOO.US,D,20160422,000000,8.02,8.14,8.02,8.11,33714,0
+TZOO.US,D,20160425,000000,8.12,8.15,7.91,7.94,43370,0
+TZOO.US,D,20160426,000000,7.95,8.03,7.82,7.99,32164,0
+TZOO.US,D,20160427,000000,7.97,8.25,7.97,8.2,44308,0
+TZOO.US,D,20160428,000000,8.2,8.3196,7.62,7.64,90861,0
+TZOO.US,D,20160429,000000,7.73,7.78,7.59,7.63,46937,0
+TZOO.US,D,20160502,000000,7.6,7.61,7.5,7.6,30416,0
+TZOO.US,D,20160503,000000,7.5,7.86,7.5,7.63,49774,0
+TZOO.US,D,20160504,000000,7.54,7.85,7.54,7.67,57292,0
+TZOO.US,D,20160505,000000,7.73,8.06,7.64,7.66,95068,0
+TZOO.US,D,20160506,000000,7.66,7.86,7.64,7.78,32203,0
+TZOO.US,D,20160509,000000,7.77,7.97,7.68,7.86,31497,0
+TZOO.US,D,20160510,000000,7.91,8.22,7.85,8.04,27092,0
+TZOO.US,D,20160511,000000,8.01,8.05,7.92,7.95,19117,0
+TZOO.US,D,20160512,000000,7.9,8.01,7.73,7.84,42608,0
+TZOO.US,D,20160513,000000,7.93,8.02,7.88,7.93,31866,0
+TZOO.US,D,20160516,000000,7.93,8.05,7.92,7.99,19150,0
+TZOO.US,D,20160517,000000,7.95,8.12,7.95,7.96,32452,0
+TZOO.US,D,20160518,000000,7.99,7.99,7.69,7.74,29627,0
+TZOO.US,D,20160519,000000,7.7,7.74,7.63,7.65,22071,0
+TZOO.US,D,20160520,000000,7.68,8.02,7.64,7.96,22908,0
+TZOO.US,D,20160523,000000,7.96,8.21,7.95,7.96,23460,0
+TZOO.US,D,20160524,000000,7.9,8.2,7.9,8.11,28196,0
+TZOO.US,D,20160525,000000,8.1,8.2,8.05,8.09,18602,0
+TZOO.US,D,20160526,000000,8.11,8.18,8.02,8.11,11357,0
+TZOO.US,D,20160527,000000,8.0301,8.24,8.0301,8.14,15016,0
+TZOO.US,D,20160531,000000,8.14,8.16,8.04,8.1,16737,0
+TZOO.US,D,20160601,000000,8.1,8.17,8,8.12,15457,0
+TZOO.US,D,20160602,000000,8.02,8.21,8.02,8.17,13136,0
+TZOO.US,D,20160603,000000,8.16,8.16,8.01,8.07,19166,0
+TZOO.US,D,20160606,000000,8.15,8.22,7.98,8.15,19450,0
+TZOO.US,D,20160607,000000,8.12,8.18,8.01,8.06,22322,0
+TZOO.US,D,20160608,000000,7.95,8.2,7.95,8.11,15932,0
+TZOO.US,D,20160609,000000,8.08,8.1,7.98,8.08,23237,0
+TZOO.US,D,20160610,000000,7.95,8.02,7.91,7.99,18527,0
+TZOO.US,D,20160613,000000,7.9,8.08,7.9,7.92,29233,0
+TZOO.US,D,20160614,000000,7.9,8.03,7.9,7.94,29179,0
+TZOO.US,D,20160615,000000,7.94,8.07,7.94,8.03,26985,0
+TZOO.US,D,20160616,000000,7.94,8.02,7.86,7.94,25392,0
+TZOO.US,D,20160617,000000,7.96,8.23,7.9,8.23,78739,0
+TZOO.US,D,20160620,000000,8.21,8.33,7.98,8.05,45069,0
+TZOO.US,D,20160621,000000,8.05,8.11,7.84,7.94,44377,0
+TZOO.US,D,20160622,000000,7.97,8.06,7.9,7.94,38929,0
+TZOO.US,D,20160623,000000,8.04,8.09,7.91,8.03,40540,0
+TZOO.US,D,20160624,000000,7.73,8.03,7.52,7.62,468178,0
+TZOO.US,D,20160627,000000,7.58,7.94,7.5,7.56,60823,0
+TZOO.US,D,20160628,000000,7.67,8.06,7.67,7.94,42529,0
+TZOO.US,D,20160629,000000,8,8.04,7.7,7.73,53755,0
+TZOO.US,D,20160630,000000,7.79,8.09,7.76,8.02,31346,0
+TZOO.US,D,20160701,000000,8.02,8.07,7.86,7.93,18956,0
+TZOO.US,D,20160705,000000,7.86,8.06,7.72,7.72,51153,0
+TZOO.US,D,20160706,000000,7.72,8.01,7.72,7.97,25597,0
+TZOO.US,D,20160707,000000,8.01,8.09,7.99,7.99,9606,0
+TZOO.US,D,20160708,000000,8.06,8.09,7.865,7.99,22920,0
+TZOO.US,D,20160711,000000,8,8.18,7.99,8.13,19281,0
+TZOO.US,D,20160712,000000,8.15,8.29,8.05,8.1,27588,0
+TZOO.US,D,20160713,000000,7.94,8.19,7.94,8.03,20260,0
+TZOO.US,D,20160714,000000,7.98,8.16,7.98,8.02,9149,0
+TZOO.US,D,20160715,000000,7.97,8.04,7.96,8,9830,0
+TZOO.US,D,20160718,000000,7.98,8.17,7.96,8.16,20959,0
+TZOO.US,D,20160719,000000,7.97,8.22,7.97,8.08,32074,0
+TZOO.US,D,20160720,000000,8.11,8.89,8.0501,8.84,196420,0
+TZOO.US,D,20160721,000000,8.7901,9.59,8.79,9.4,112516,0
+TZOO.US,D,20160722,000000,9.38,9.71,9.1,9.63,40860,0
+TZOO.US,D,20160725,000000,9.73,9.73,9.52,9.69,32730,0
+TZOO.US,D,20160726,000000,9.71,9.84,9.4,9.48,31603,0
+TZOO.US,D,20160727,000000,9.52,9.69,9.4801,9.53,25912,0
+TZOO.US,D,20160728,000000,9.6,10.21,9.6,10.15,50294,0
+TZOO.US,D,20160729,000000,10.15,10.3,10,10.2,55564,0
+TZOO.US,D,20160801,000000,10.28,10.797,9.7,10.69,60258,0
+TZOO.US,D,20160802,000000,10.7,10.7505,10.36,10.45,22279,0
+TZOO.US,D,20160803,000000,10.42,11.02,10.36,11.02,67915,0
+TZOO.US,D,20160804,000000,11.02,11.11,10.81,10.86,30225,0
+TZOO.US,D,20160805,000000,10.82,11.63,10.82,11.56,114979,0
+TZOO.US,D,20160808,000000,11.5,11.69,11.28,11.38,45633,0
+TZOO.US,D,20160809,000000,11.3833,11.65,11.32,11.63,36244,0
+TZOO.US,D,20160810,000000,11.63,11.65,11.412,11.57,26617,0
+TZOO.US,D,20160811,000000,11.68,11.68,10.98,11.07,70920,0
+TZOO.US,D,20160812,000000,10.97,11.18,10.57,10.75,70786,0
+TZOO.US,D,20160815,000000,10.71,11.04,10.71,11,20146,0
+TZOO.US,D,20160816,000000,10.91,11.24,10.91,11.16,22629,0
+TZOO.US,D,20160817,000000,11.19,11.78,10.86,11.67,64233,0
+TZOO.US,D,20160818,000000,11.78,12.29,11.67,12.25,68435,0
+TZOO.US,D,20160819,000000,12.25,12.25,12,12.07,28192,0
+TZOO.US,D,20160822,000000,12.14,12.41,12.01,12.36,51511,0
+TZOO.US,D,20160823,000000,12.4,12.95,12.19,12.78,63536,0
+TZOO.US,D,20160824,000000,12.79,12.96,12.1,12.17,60213,0
+TZOO.US,D,20160825,000000,12.15,12.53,12.101,12.48,42636,0
+TZOO.US,D,20160826,000000,12.56,12.56,12.082,12.36,25954,0
+TZOO.US,D,20160829,000000,12.3,12.75,12.27,12.65,40069,0
+TZOO.US,D,20160830,000000,12.59,12.729,12.44,12.63,25383,0
+TZOO.US,D,20160831,000000,12.65,12.65,12.25,12.59,9981,0
+TZOO.US,D,20160901,000000,12.54,12.73,12.44,12.55,26383,0
+TZOO.US,D,20160902,000000,12.64,12.87,12.46,12.81,26561,0
+TZOO.US,D,20160906,000000,12.68,12.88,12.68,12.82,45350,0
+TZOO.US,D,20160907,000000,12.81,13.27,12.71,13.13,96851,0
+TZOO.US,D,20160908,000000,13.14,13.25,12.99,13.16,40797,0
+TZOO.US,D,20160909,000000,13.01,13.19,12.5,13.02,63506,0
+TZOO.US,D,20160912,000000,12.87,13.13,12.87,12.96,23620,0
+TZOO.US,D,20160913,000000,12.89,13,12.89,12.95,10709,0
+TZOO.US,D,20160914,000000,12.99,13.13,12.98,13,25854,0
+TZOO.US,D,20160915,000000,12.993,13.14,12.9001,13.118,15078,0
+TZOO.US,D,20160916,000000,13.12,13.23,12.86,12.95,45819,0
+TZOO.US,D,20160919,000000,12.95,13.05,12.79,12.91,47507,0
+TZOO.US,D,20160920,000000,12.69,13.18,12.69,12.96,33771,0
+TZOO.US,D,20160921,000000,13,13.159,12.95,12.97,34324,0
+TZOO.US,D,20160922,000000,12.98,13.2188,12.92,13.13,49841,0
+TZOO.US,D,20160923,000000,13.08,13.19,13.0101,13.13,28912,0
+TZOO.US,D,20160926,000000,13.08,13.19,12.95,13.01,31093,0
+TZOO.US,D,20160927,000000,13,13.14,12.81,12.92,36518,0
+TZOO.US,D,20160928,000000,12.95,13.1399,12.5,12.97,77432,0
+TZOO.US,D,20160929,000000,12.83,13.01,12.58,12.74,52181,0
+TZOO.US,D,20160930,000000,12.82,12.92,12.7601,12.83,23287,0
+TZOO.US,D,20161003,000000,12.71,12.84,12.6,12.76,29870,0
+TZOO.US,D,20161004,000000,12.73,12.94,12.59,12.66,45672,0
+TZOO.US,D,20161005,000000,12.74,12.85,12.68,12.77,21868,0
+TZOO.US,D,20161006,000000,12.6804,12.8231,12.4,12.42,32774,0
+TZOO.US,D,20161007,000000,12.42,12.73,12.42,12.57,17146,0
+TZOO.US,D,20161010,000000,12.6995,12.95,12.45,12.75,41495,0
+TZOO.US,D,20161011,000000,12.85,12.85,12.25,12.3,19600,0
+TZOO.US,D,20161012,000000,12.35,12.9,12.2,12.35,14125,0
+TZOO.US,D,20161013,000000,12.45,12.45,12,12.3,48084,0
+TZOO.US,D,20161014,000000,12.3,12.45,11.9,11.95,58549,0
+TZOO.US,D,20161017,000000,12,12.1,11.9,12.1,16290,0
+TZOO.US,D,20161018,000000,12.35,12.35,12.05,12.3,20985,0
+TZOO.US,D,20161019,000000,12.3,12.4,12.2,12.25,15357,0
+TZOO.US,D,20161020,000000,12.2,12.35,12.1141,12.3,31070,0
+TZOO.US,D,20161021,000000,12.15,12.25,12,12,36520,0
+TZOO.US,D,20161024,000000,12,12.2,11.904,12.1,30589,0
+TZOO.US,D,20161025,000000,12.05,12.2,12.05,12.1,15533,0
+TZOO.US,D,20161026,000000,12.05,12.1,10.9,10.9,69201,0
+TZOO.US,D,20161027,000000,11.75,11.75,11.15,11.65,73252,0
+TZOO.US,D,20161028,000000,11.55,11.8,10.45,10.45,47781,0
+TZOO.US,D,20161031,000000,10.4,10.95,10.2,10.2,46286,0
+TZOO.US,D,20161101,000000,10.25,10.4,10.2,10.25,20057,0
+TZOO.US,D,20161102,000000,10.05,10.2,9.4,9.4,65088,0
+TZOO.US,D,20161103,000000,9.5,9.85,9.1,9.15,59405,0
+TZOO.US,D,20161104,000000,9.253,9.7,9.2,9.55,53824,0
+TZOO.US,D,20161107,000000,9.65,9.8,9.55,9.55,30911,0
+TZOO.US,D,20161108,000000,9.55,9.7,9.25,9.35,41126,0
+TZOO.US,D,20161109,000000,9.3,9.8,9.2,9.75,32207,0
+TZOO.US,D,20161110,000000,9.7,10.25,9.3,9.65,85546,0
+TZOO.US,D,20161111,000000,9.7,9.9,9.7,9.75,37019,0
+TZOO.US,D,20161114,000000,9.8,10.3,9.7,10.3,70191,0
+TZOO.US,D,20161115,000000,10.25,10.35,9.95,10.15,74724,0
+TZOO.US,D,20161116,000000,10.05,10.35,10.05,10.25,17110,0
+TZOO.US,D,20161117,000000,10.25,10.9,10,10.75,47098,0
+TZOO.US,D,20161118,000000,10.7,10.75,10.55,10.55,33646,0
+TZOO.US,D,20161121,000000,10.55,10.65,10.25,10.45,35238,0
+TZOO.US,D,20161122,000000,10.5,10.65,10.2,10.35,17634,0
+TZOO.US,D,20161123,000000,10.4,11.05,10.4,11.05,63001,0
+TZOO.US,D,20161125,000000,11.05,11.9,11.05,11.75,61097,0
+TZOO.US,D,20161128,000000,11.75,11.9,11.648,11.75,29331,0
+TZOO.US,D,20161129,000000,11.8,11.9,11.55,11.6,16700,0
+TZOO.US,D,20161130,000000,11.6,11.6,11,11.25,37215,0
+TZOO.US,D,20161201,000000,11.15,11.55,11,11.05,49834,0
+TZOO.US,D,20161202,000000,11.05,11.35,11.05,11.2,22452,0
+TZOO.US,D,20161205,000000,11.3,11.35,11.055,11.3,37855,0
+TZOO.US,D,20161206,000000,11.3,11.599,11.3,11.45,36854,0
+TZOO.US,D,20161207,000000,11.4,12.182,11.4,12.15,38930,0
+TZOO.US,D,20161208,000000,12.05,12.2,11.5,11.65,53493,0
+TZOO.US,D,20161209,000000,11.8,11.9,11.4,11.4,29618,0
+TZOO.US,D,20161212,000000,11.4,11.65,11.4,11.5,9889,0
+TZOO.US,D,20161213,000000,11.65,11.75,11.5,11.55,24808,0
+TZOO.US,D,20161214,000000,11.55,11.7,11.45,11.45,15916,0
+TZOO.US,D,20161215,000000,11.4,11.45,11.1,11.3,34558,0
+TZOO.US,D,20161216,000000,11.25,11.301,10.6,10.7,56871,0
+TZOO.US,D,20161219,000000,10.7,10.8,10.55,10.75,26028,0
+TZOO.US,D,20161220,000000,10.7,10.8,10.7,10.75,8027,0
+TZOO.US,D,20161221,000000,10.8,10.8,10.45,10.6,23633,0
+TZOO.US,D,20161222,000000,10.5,10.7,10.455,10.5,17141,0
+TZOO.US,D,20161223,000000,10.55,10.6,10.3,10.3,19957,0
+TZOO.US,D,20161227,000000,10.4503,10.4503,10.25,10.35,13124,0
+TZOO.US,D,20161228,000000,10.305,10.305,9.5,9.8,41174,0
+TZOO.US,D,20161229,000000,9.775,9.8,9.55,9.7,39876,0
+TZOO.US,D,20161230,000000,9.75,9.75,9.3,9.4,35128,0
+TZOO.US,D,20170103,000000,9.55,10.05,9.4,10,40910,0
+TZOO.US,D,20170104,000000,10.3,10.85,10,10.25,40015,0
+TZOO.US,D,20170105,000000,10.25,10.3,10.1297,10.25,7294,0
+TZOO.US,D,20170106,000000,10.25,10.35,10.1815,10.2,26719,0
+TZOO.US,D,20170109,000000,10.2,10.35,10.2,10.25,24129,0
+TZOO.US,D,20170110,000000,10.3,10.45,10.2,10.35,22107,0
+TZOO.US,D,20170111,000000,10.35,10.35,10.15,10.15,6029,0
+TZOO.US,D,20170112,000000,10.1,10.2,10,10.05,25438,0
+TZOO.US,D,20170113,000000,10.05,10.425,10.05,10.15,9637,0
+TZOO.US,D,20170117,000000,10.1,10.1,9.55,9.95,24934,0
+TZOO.US,D,20170118,000000,9.9,9.95,9.175,9.4,54045,0
+TZOO.US,D,20170119,000000,9.3,9.699,9.05,9.15,20154,0
+TZOO.US,D,20170120,000000,9.15,9.35,9.1,9.2,12199,0
+TZOO.US,D,20170123,000000,9.2,9.3,9.05,9.3,38165,0
+TZOO.US,D,20170124,000000,9.225,9.45,9.15,9.3,63478,0
+TZOO.US,D,20170125,000000,9.3,9.3,9.15,9.15,24377,0
+TZOO.US,D,20170126,000000,9.15,9.25,9.1,9.1,11994,0
+TZOO.US,D,20170127,000000,9.2,9.2,9.1,9.15,10744,0
+TZOO.US,D,20170130,000000,9.1,9.15,8.95,9,35361,0
+TZOO.US,D,20170131,000000,9,9.25,9,9.15,7695,0
+TZOO.US,D,20170201,000000,9.15,9.25,9.1,9.1,9531,0
+TZOO.US,D,20170202,000000,9.1,9.15,8.55,8.6,34238,0
+TZOO.US,D,20170203,000000,8.7,9.15,8.4,9.05,56224,0
+TZOO.US,D,20170206,000000,9.05,9.1342,9.05,9.05,7854,0
+TZOO.US,D,20170207,000000,9.05,9.0591,8.65,8.8,17358,0
+TZOO.US,D,20170208,000000,8.7,8.95,8.55,8.6,43189,0
+TZOO.US,D,20170209,000000,9.55,9.55,8.6,8.9,41579,0
+TZOO.US,D,20170210,000000,8.9,9.0172,8.8,8.8,24765,0
+TZOO.US,D,20170213,000000,8.95,9.3,8.85,9.25,47453,0
+TZOO.US,D,20170214,000000,9.25,9.65,8.9,9.5501,92861,0
+TZOO.US,D,20170215,000000,9.6,9.6499,9.1,9.25,45349,0
+TZOO.US,D,20170216,000000,9.4,9.55,9.35,9.45,37901,0
+TZOO.US,D,20170217,000000,9.35,9.6,9.3,9.4,44329,0
+TZOO.US,D,20170221,000000,9.4,9.4,9.05,9.15,31037,0
+TZOO.US,D,20170222,000000,9.1,9.7,9.1,9.35,52789,0
+TZOO.US,D,20170223,000000,9.45,9.65,9.3,9.65,29875,0
+TZOO.US,D,20170224,000000,9.6,9.6,9.3,9.4,17472,0
+TZOO.US,D,20170227,000000,9.35,9.35,9.15,9.15,19559,0
+TZOO.US,D,20170228,000000,9.05,9.15,9.05,9.05,20867,0
+TZOO.US,D,20170301,000000,9.25,9.7,9.1,9.5,58942,0
+TZOO.US,D,20170302,000000,9.45,9.4814,9.15,9.15,28106,0
+TZOO.US,D,20170303,000000,9.25,9.4,9.1,9.2,17711,0
+TZOO.US,D,20170306,000000,9.05,9.2465,9.05,9.125,32348,0
+TZOO.US,D,20170307,000000,9.15,9.45,9.1,9.1,20632,0
+TZOO.US,D,20170308,000000,9.1,9.3,9.05,9.05,41050,0
+TZOO.US,D,20170309,000000,9.2,9.25,8.7131,8.85,35661,0
+TZOO.US,D,20170310,000000,8.95,9.025,8.9,8.95,13138,0
+TZOO.US,D,20170313,000000,8.9,9.05,8.85,8.95,40212,0
+TZOO.US,D,20170314,000000,9.05,9.15,8.9,9.1,25807,0
+TZOO.US,D,20170315,000000,9.1,9.2995,9.1,9.2,8763,0
+TZOO.US,D,20170316,000000,9.35,9.3965,8.85,8.9,39325,0
+TZOO.US,D,20170317,000000,8.95,9.15,8.3,8.35,113954,0
+TZOO.US,D,20170320,000000,8.4,9.65,8.4,9.55,75024,0
+TZOO.US,D,20170321,000000,9.55,9.5847,9.2,9.2,27547,0
+TZOO.US,D,20170322,000000,9.2,9.4253,9.15,9.25,22853,0
+TZOO.US,D,20170323,000000,8.75,9.549,8.55,9.25,18538,0
+TZOO.US,D,20170324,000000,9.15,9.65,8.85,9.55,37189,0
+TZOO.US,D,20170327,000000,9.5322,9.65,9.25,9.45,18957,0
+TZOO.US,D,20170328,000000,9.45,9.7,9.35,9.55,24167,0
+TZOO.US,D,20170329,000000,9.6,9.76,9.45,9.45,24824,0
+TZOO.US,D,20170330,000000,9.45,9.6999,9.45,9.5,15768,0
+TZOO.US,D,20170331,000000,9.5,9.7,9.5,9.7,26290,0
+TZOO.US,D,20170403,000000,9.75,9.95,9.7,9.75,87142,0
+TZOO.US,D,20170404,000000,9.8,9.986,9.55,9.6,27621,0
+TZOO.US,D,20170405,000000,9.7,9.75,9.301,9.301,22607,0
+TZOO.US,D,20170406,000000,9.35,9.55,9.275,9.55,13241,0
+TZOO.US,D,20170407,000000,9.55,9.7,9.4,9.4,16872,0
+TZOO.US,D,20170410,000000,9.45,9.8,9.45,9.6,30767,0
+TZOO.US,D,20170411,000000,9.65,9.975,9.65,9.85,31008,0
+TZOO.US,D,20170412,000000,9.7926,9.85,9.651,9.75,20494,0
+TZOO.US,D,20170413,000000,9.55,9.85,9.55,9.7,18327,0
+TZOO.US,D,20170417,000000,9.8,9.8,9.55,9.65,12596,0
+TZOO.US,D,20170418,000000,9.55,9.7819,9.55,9.7,15637,0
+TZOO.US,D,20170419,000000,9.65,9.75,9.65,9.7,23543,0
+TZOO.US,D,20170420,000000,9.75,9.8,9.35,9.45,23879,0
+TZOO.US,D,20170421,000000,9.5,9.75,9.35,9.7,21350,0
+TZOO.US,D,20170424,000000,9.8,9.825,9.7,9.7,15048,0
+TZOO.US,D,20170425,000000,9.7,9.8,9.55,9.65,23425,0
+TZOO.US,D,20170426,000000,9.6,9.65,9.25,9.25,40109,0
+TZOO.US,D,20170427,000000,9.15,9.5,9.1,9.3,39174,0
+TZOO.US,D,20170428,000000,9.25,9.25,9.15,9.2,16430,0
+TZOO.US,D,20170501,000000,9.3,9.3,8.6,8.9,119953,0
+TZOO.US,D,20170502,000000,8.8,9.3,8.8,9.25,70765,0
+TZOO.US,D,20170503,000000,9.336,9.8,9.3,9.5,27347,0
+TZOO.US,D,20170504,000000,9.55,9.6811,9.3,9.55,32857,0
+TZOO.US,D,20170505,000000,9.6,9.975,9.4,9.6,30682,0
+TZOO.US,D,20170508,000000,9.55,9.7,9.3,9.35,22251,0
+TZOO.US,D,20170509,000000,9.3641,9.6,9.3641,9.4,17709,0
+TZOO.US,D,20170510,000000,9.5,9.6,9.3,9.45,14314,0
+TZOO.US,D,20170511,000000,9.4,9.85,9.35,9.85,26446,0
+TZOO.US,D,20170512,000000,9.9,10,9.7,9.9,22801,0
+TZOO.US,D,20170515,000000,10.05,10.4,9.9756,10.15,57920,0
+TZOO.US,D,20170516,000000,10.2,10.3,10.05,10.05,41442,0
+TZOO.US,D,20170517,000000,10,10.15,9.7,9.75,29631,0
+TZOO.US,D,20170518,000000,9.75,10,9.55,9.75,42021,0
+TZOO.US,D,20170519,000000,9.8,10.25,9.8,10.1,38720,0
+TZOO.US,D,20170522,000000,10.15,10.35,10,10.2,23760,0
+TZOO.US,D,20170523,000000,10.35,10.5,10.25,10.35,61965,0
+TZOO.US,D,20170524,000000,10.4,11.2084,10.15,10.95,90308,0
+TZOO.US,D,20170525,000000,11,11.1,10.3,10.45,84618,0
+TZOO.US,D,20170526,000000,10.4,11.25,10.4,10.75,93145,0
+TZOO.US,D,20170530,000000,10.9,10.9,10,10,69678,0
+TZOO.US,D,20170531,000000,10.05,10.55,10.05,10.35,26029,0
+TZOO.US,D,20170601,000000,10.35,10.9899,10.25,10.35,38647,0
+TZOO.US,D,20170602,000000,10.25,10.35,10.2,10.25,22225,0
+TZOO.US,D,20170605,000000,10.25,10.3,10.1,10.15,27398,0
+TZOO.US,D,20170606,000000,10.05,10.6,10.05,10.4,30205,0
+TZOO.US,D,20170607,000000,10.45,10.45,10.15,10.3,14541,0
+TZOO.US,D,20170608,000000,10.5,10.75,10.3,10.55,31170,0
+TZOO.US,D,20170609,000000,10.5,10.8001,10.45,10.5,21841,0
+TZOO.US,D,20170612,000000,10.4,10.85,10.35,10.75,24405,0
+TZOO.US,D,20170613,000000,10.8,10.9328,10.65,10.75,16188,0
+TZOO.US,D,20170614,000000,10.7,10.85,9.85,9.95,88065,0
+TZOO.US,D,20170615,000000,10,10.375,9.9,10,109285,0
+TZOO.US,D,20170616,000000,9.95,10.15,9.8,10,74931,0
+TZOO.US,D,20170619,000000,10.15,10.2153,9.85,9.9,50089,0
+TZOO.US,D,20170620,000000,9.85,10.2,9.8,10.1,18449,0
+TZOO.US,D,20170621,000000,9.7,10.275,9.7,10.15,27331,0
+TZOO.US,D,20170622,000000,10.2,10.86,10.2,10.4,39851,0
+TZOO.US,D,20170623,000000,10.67,10.67,10.5,10.6,22955,0
+TZOO.US,D,20170626,000000,10.7,10.9328,10.65,10.7,38731,0
+TZOO.US,D,20170627,000000,10.7,10.85,10.6,10.7,20318,0
+TZOO.US,D,20170628,000000,10.75,10.9826,10.3,10.7,30774,0
+TZOO.US,D,20170629,000000,10.75,10.95,10.5079,10.7,48321,0
+TZOO.US,D,20170630,000000,10.8,11.2003,10.8,10.95,29879,0
+TZOO.US,D,20170703,000000,11,11.1293,11,11.1,7483,0
+TZOO.US,D,20170705,000000,11.1,11.15,10.85,11.05,16005,0
+TZOO.US,D,20170706,000000,11.05,11.15,10.8,10.85,14016,0
+TZOO.US,D,20170707,000000,10.9,11.1,10.65,11,19794,0
+TZOO.US,D,20170710,000000,11,11.25,11,11.2,16157,0
+TZOO.US,D,20170711,000000,11.1,11.2224,10.95,10.95,5591,0
+TZOO.US,D,20170712,000000,11.05,11.05,10.9,10.9,7439,0
+TZOO.US,D,20170713,000000,10.95,11.1,10.75,11,16440,0
+TZOO.US,D,20170714,000000,11.1,11.1042,10.9,11,15118,0
+TZOO.US,D,20170717,000000,11,11.089,10.75,11,34656,0
+TZOO.US,D,20170718,000000,11.1,11.23,11,11.2,38720,0
+TZOO.US,D,20170719,000000,11.15,11.2,11,11.05,21461,0
+TZOO.US,D,20170720,000000,11.1,11.15,11,11,3704,0
+TZOO.US,D,20170721,000000,11.111,11.15,10.85,11,90836,0
+TZOO.US,D,20170724,000000,11.05,11.05,10.999,11.05,10953,0
+TZOO.US,D,20170725,000000,11.15,11.15,10.7,10.9,38666,0
+TZOO.US,D,20170726,000000,10.95,11.2,10.95,10.95,25771,0
+TZOO.US,D,20170727,000000,11.05,11.15,11,11.05,14989,0
+TZOO.US,D,20170728,000000,11,11.0294,10.55,10.85,24496,0
+TZOO.US,D,20170731,000000,10.9,11.0163,10.5,10.5,30982,0
+TZOO.US,D,20170801,000000,10.8,11,10.5,10.5,16415,0
+TZOO.US,D,20170802,000000,10.4,10.8,10.2,10.25,48578,0
+TZOO.US,D,20170803,000000,10.25,10.3,9.051,9.3,58311,0
+TZOO.US,D,20170804,000000,9.3,9.675,8.95,8.95,42665,0
+TZOO.US,D,20170807,000000,8.9,9.5,8.9,9.05,55124,0
+TZOO.US,D,20170808,000000,9.1,9.114,8.75,8.95,24740,0
+TZOO.US,D,20170809,000000,8.9,9.15,8.9,8.9,55935,0
+TZOO.US,D,20170810,000000,8.9,9.05,8.65,8.7,39231,0
+TZOO.US,D,20170811,000000,8.6,8.75,8.4,8.65,19167,0
+TZOO.US,D,20170814,000000,8.7,8.85,8.6,8.65,25043,0
+TZOO.US,D,20170815,000000,8.65,8.8,8.65,8.65,23527,0
+TZOO.US,D,20170816,000000,8.7,8.75,8.5,8.55,42410,0
+TZOO.US,D,20170817,000000,8.55,8.7,8.516,8.55,18142,0
+TZOO.US,D,20170818,000000,8.6,8.65,8.5,8.55,26044,0
+TZOO.US,D,20170821,000000,8.45,8.55,8.45,8.5,38346,0
+TZOO.US,D,20170822,000000,8.5749,8.6,8.55,8.6,3941,0
+TZOO.US,D,20170823,000000,8.5,8.7,8.5,8.7,6800,0
+TZOO.US,D,20170824,000000,8.7,8.75,8.6,8.6,10763,0
+TZOO.US,D,20170825,000000,8.65,8.75,8.5,8.6,16706,0
+TZOO.US,D,20170828,000000,8.65,8.65,8.45,8.55,14703,0
+TZOO.US,D,20170829,000000,8.45,8.65,8.4,8.4,12111,0
+TZOO.US,D,20170830,000000,8.4,8.4063,8.1,8.1,45491,0
+TZOO.US,D,20170831,000000,8.405,8.405,8.15,8.15,16370,0
+TZOO.US,D,20170901,000000,8.2,8.35,8.1,8.35,12569,0
+TZOO.US,D,20170905,000000,8.35,8.55,8.15,8.55,52026,0
+TZOO.US,D,20170906,000000,8.35,8.55,8.2,8.5,24508,0
+TZOO.US,D,20170907,000000,8.6,8.6,7.55,8.075,68202,0
+TZOO.US,D,20170908,000000,8.1,8.2,8,8.05,19943,0
+TZOO.US,D,20170911,000000,8,8.3,7.8,8.05,34578,0
+TZOO.US,D,20170912,000000,8.1,8.145,7.75,7.75,48792,0
+TZOO.US,D,20170913,000000,7.8,7.95,7.8,7.85,25281,0
+TZOO.US,D,20170914,000000,7.75,7.85,7.7,7.8,43990,0
+TZOO.US,D,20170915,000000,7.7,7.85,7.6,7.85,66496,0
+TZOO.US,D,20170918,000000,7.75,7.95,7.75,7.9,31398,0
+TZOO.US,D,20170919,000000,7.95,8.2,7.95,8.1499,23208,0
+TZOO.US,D,20170920,000000,8.15,8.4,8.1,8.4,17034,0
+TZOO.US,D,20170921,000000,8.25,8.45,8.25,8.35,8966,0
+TZOO.US,D,20170922,000000,8.4,8.5,7.9,8.5,4891,0
+TZOO.US,D,20170925,000000,8.1,8.67,8.1,8.5,11505,0
+TZOO.US,D,20170926,000000,8.45,8.9,8.15,8.8,17595,0
+TZOO.US,D,20170927,000000,8.65,9.05,8.2,8.95,31735,0
+TZOO.US,D,20170928,000000,9,9,8.65,8.8,16240,0
+TZOO.US,D,20170929,000000,8.75,8.8661,8.25,8.6,15979,0
+TZOO.US,D,20171002,000000,8.3001,9,8.3001,9,13874,0
+TZOO.US,D,20171003,000000,8.5,9.05,8.5,8.6,3442,0
+TZOO.US,D,20171004,000000,8.3,8.95,8.3,8.5,6419,0
+TZOO.US,D,20171005,000000,8.6,8.7,8.35,8.7,9668,0
+TZOO.US,D,20171006,000000,8.65,8.7,8.5,8.6,13665,0
+TZOO.US,D,20171009,000000,8.7,8.75,8.45,8.65,14545,0
+TZOO.US,D,20171010,000000,8.65,8.65,8.25,8.2505,18112,0
+TZOO.US,D,20171011,000000,8.2,8.45,8,8,8739,0
+TZOO.US,D,20171012,000000,8.1,8.35,8,8,16327,0
+TZOO.US,D,20171013,000000,8.05,8.3,8.05,8.2,8669,0
+TZOO.US,D,20171016,000000,8,8.1414,8,8.05,11494,0
+TZOO.US,D,20171017,000000,8.0499,8.0499,7.9247,7.95,12450,0
+TZOO.US,D,20171018,000000,7.95,8,7.65,7.8,77582,0
+TZOO.US,D,20171019,000000,7.85,7.95,7.7,7.75,10839,0
+TZOO.US,D,20171020,000000,7.7,7.9,7.65,7.8,17040,0
+TZOO.US,D,20171023,000000,7.75,7.8,7.607,7.7,18331,0
+TZOO.US,D,20171024,000000,7.8,7.8,7.6,7.75,23882,0
+TZOO.US,D,20171025,000000,7.8,7.8,7.5,7.6,40416,0
+TZOO.US,D,20171026,000000,7.5,7.6,7.2,7.225,29290,0
+TZOO.US,D,20171027,000000,7.35,7.35,7,7.3,30110,0
+TZOO.US,D,20171030,000000,7.25,7.35,6.8,6.95,17102,0
+TZOO.US,D,20171031,000000,6.85,7,6.7,6.7,23087,0
+TZOO.US,D,20171101,000000,6.7,6.849,6.65,6.65,10189,0
+TZOO.US,D,20171102,000000,6.65,6.7272,6.5,6.6001,6433,0
+TZOO.US,D,20171103,000000,6.6,6.65,6.5,6.6,11183,0
+TZOO.US,D,20171106,000000,6.55,6.711,6.55,6.55,9793,0
+TZOO.US,D,20171107,000000,6.55,6.7,6.5,6.675,40053,0
+TZOO.US,D,20171108,000000,6.65,6.65,6.4806,6.55,8583,0
+TZOO.US,D,20171109,000000,6.5,6.5011,6.4,6.4,16794,0
+TZOO.US,D,20171110,000000,6.4,6.4,6.2,6.25,3507,0
+TZOO.US,D,20171113,000000,6.2,6.2933,6.05,6.1,60002,0
+TZOO.US,D,20171114,000000,6.05,6.05,5.85,5.95,36027,0
+TZOO.US,D,20171115,000000,5.9,6.05,5.9,6,11657,0
+TZOO.US,D,20171116,000000,5.95,6.1,5.75,6.016,10200,0
+TZOO.US,D,20171117,000000,5.9,6.3,5.9,6.2,17226,0
+TZOO.US,D,20171120,000000,6.2,6.2,5.8976,5.95,26203,0
+TZOO.US,D,20171121,000000,6.25,6.7,6.013,6.3,70180,0
+TZOO.US,D,20171122,000000,6.35,6.45,6.3,6.35,8828,0
+TZOO.US,D,20171124,000000,6.35,6.4999,6.3,6.4,6481,0
+TZOO.US,D,20171127,000000,6.2,6.201,6.05,6.05,7522,0
+TZOO.US,D,20171128,000000,6.1,6.15,6,6.1,22358,0
+TZOO.US,D,20171129,000000,6.15,6.2475,5.9619,6.1,17394,0
+TZOO.US,D,20171130,000000,6.1,6.15,6,6.0001,9292,0
+TZOO.US,D,20171201,000000,6.1503,6.2,5.95,6.1,27908,0
+TZOO.US,D,20171204,000000,6.15,6.2,6,6,34017,0
+TZOO.US,D,20171205,000000,6.05,6.05,5.9,5.95,28631,0
+TZOO.US,D,20171206,000000,5.95,6.05,5.9,6,28216,0
+TZOO.US,D,20171207,000000,6,6.2,6,6.2,24396,0
+TZOO.US,D,20171208,000000,6.2,6.2,6.05,6.15,11150,0
+TZOO.US,D,20171211,000000,6.05,6.2,6,6,11825,0
+TZOO.US,D,20171212,000000,6.0125,6.05,5.95,6.05,15270,0
+TZOO.US,D,20171213,000000,6,6.3,6,6.25,27506,0
+TZOO.US,D,20171214,000000,6.3,6.4,5.95,6,56321,0
+TZOO.US,D,20171215,000000,6,6.0832,5.9,6.05,71183,0
+TZOO.US,D,20171218,000000,6.05,6.45,6.05,6.3,51150,0
+TZOO.US,D,20171219,000000,6.35,6.55,6.35,6.4041,39465,0
+TZOO.US,D,20171220,000000,6.5802,6.65,6.5,6.6,31347,0
+TZOO.US,D,20171221,000000,6.6,6.85,6.6,6.7,35773,0
+TZOO.US,D,20171222,000000,6.7,6.75,6.55,6.65,51523,0
+TZOO.US,D,20171226,000000,6.65,6.7,6.6,6.6,13467,0
+TZOO.US,D,20171227,000000,6.55,6.69,6.55,6.55,22100,0
+TZOO.US,D,20171228,000000,6.55,6.55,6.4,6.4,37621,0
+TZOO.US,D,20171229,000000,6.5,6.5,6.25,6.45,67481,0
+TZOO.US,D,20180102,000000,6.5,6.75,6.4273,6.7,12210,0
+TZOO.US,D,20180103,000000,6.65,6.7,6.65,6.65,16964,0
+TZOO.US,D,20180104,000000,6.7,6.75,6.7,6.7,12515,0
+TZOO.US,D,20180105,000000,6.65,6.75,6.1,6.75,10401,0
+TZOO.US,D,20180108,000000,6.75,7.064,6.75,7,52186,0
+TZOO.US,D,20180109,000000,7,7.1499,6.9,6.9,9620,0
+TZOO.US,D,20180110,000000,6.9,6.9,6.7,6.9,10197,0
+TZOO.US,D,20180111,000000,6.8,6.832,6.7,6.75,7919,0
+TZOO.US,D,20180112,000000,6.835,7.0805,6.835,7,16487,0
+TZOO.US,D,20180116,000000,7,7.05,6.75,6.75,9481,0
+TZOO.US,D,20180117,000000,6.85,6.9,6.75,6.75,14702,0
+TZOO.US,D,20180118,000000,6.75,6.8,6.65,6.675,14741,0
+TZOO.US,D,20180119,000000,6.65,6.75,6.55,6.75,16101,0
+TZOO.US,D,20180122,000000,6.75,6.8,6.7,6.75,12368,0
+TZOO.US,D,20180123,000000,6.75,6.95,6.65,6.7,49448,0
+TZOO.US,D,20180124,000000,6.65,6.7,6.65,6.65,9368,0
+TZOO.US,D,20180125,000000,6.65,6.7,6.55,6.55,8040,0
+TZOO.US,D,20180126,000000,6.65,6.65,6.5,6.525,6556,0
+TZOO.US,D,20180129,000000,6.4,6.4,6.15,6.25,35269,0
+TZOO.US,D,20180130,000000,6.15,6.2246,6.15,6.2,10481,0
+TZOO.US,D,20180131,000000,6.25,6.3,6.175,6.2,4836,0
+TZOO.US,D,20180201,000000,6.15,6.2,6.1,6.15,4974,0
+TZOO.US,D,20180202,000000,6.1,6.35,6.1,6.2,23621,0
+TZOO.US,D,20180205,000000,6.2,6.2,6,6.0499,24339,0
+TZOO.US,D,20180206,000000,6,6.15,6,6.0495,21857,0
+TZOO.US,D,20180207,000000,6.1,6.1,6,6,27048,0
+TZOO.US,D,20180208,000000,7.25,7.25,6.0631,6.55,69658,0
+TZOO.US,D,20180209,000000,6.55,6.55,5.95,6.451,50489,0
+TZOO.US,D,20180212,000000,6.5,6.95,6.5,6.85,30191,0
+TZOO.US,D,20180213,000000,7.15,7.25,7.15,7.15,50578,0
+TZOO.US,D,20180214,000000,7.235,7.235,6.95,7.1,49580,0
+TZOO.US,D,20180215,000000,7.1,7.25,7.0999,7.25,32911,0
+TZOO.US,D,20180216,000000,7.2,7.25,6.9755,7,12364,0
+TZOO.US,D,20180220,000000,7.05,7.2,7.05,7.1,7487,0
+TZOO.US,D,20180221,000000,7.1,7.313,7.1,7.2144,11661,0
+TZOO.US,D,20180222,000000,7.25,7.4,7.2,7.3,7307,0
+TZOO.US,D,20180223,000000,7.3,7.3,7.2,7.2,4306,0
+TZOO.US,D,20180226,000000,7.25,7.25,7.1,7.1,10021,0
+TZOO.US,D,20180227,000000,7.2,7.2,6.4833,6.6,58446,0
+TZOO.US,D,20180228,000000,6.55,6.593,6.4,6.4,21712,0
+TZOO.US,D,20180301,000000,6.5,6.5,6.1,6.2,40304,0
+TZOO.US,D,20180302,000000,6.15,6.35,6.15,6.175,16616,0
+TZOO.US,D,20180305,000000,6.2,6.6,6.05,6.3,92893,0
+TZOO.US,D,20180306,000000,6.25,6.575,6.25,6.45,48074,0
+TZOO.US,D,20180307,000000,6.45,6.7,6.45,6.65,24479,0
+TZOO.US,D,20180308,000000,6.657,6.85,6.657,6.75,22946,0
+TZOO.US,D,20180309,000000,6.75,7.1,6.75,7,55021,0
+TZOO.US,D,20180312,000000,7.05,7.35,7.05,7.35,15197,0
+TZOO.US,D,20180313,000000,7.25,7.3148,7.15,7.15,6345,0
+TZOO.US,D,20180314,000000,7.2266,7.3,7.1689,7.2154,12028,0
+TZOO.US,D,20180315,000000,7.3,7.3844,7.1,7.2,3369,0
+TZOO.US,D,20180316,000000,7.15,7.1592,7.1,7.15,10268,0
+TZOO.US,D,20180319,000000,7.1,7.15,6.8,6.9,39450,0
+TZOO.US,D,20180320,000000,6.9501,7.3,6.9501,7.1,18862,0
+TZOO.US,D,20180321,000000,7.101,7.2,7.1,7.15,5262,0
+TZOO.US,D,20180322,000000,7.15,7.2,6.9636,7.1382,19343,0
+TZOO.US,D,20180323,000000,7.15,7.3,6.95,7.1,36992,0
+TZOO.US,D,20180326,000000,7.1,7.25,6.9,7.1,16026,0
+TZOO.US,D,20180327,000000,7.15,7.35,6.8,7.2501,40757,0
+TZOO.US,D,20180328,000000,7.2,7.2,7.05,7.15,11781,0
+TZOO.US,D,20180329,000000,7.175,7.3,7.05,7.275,26297,0
+TZOO.US,D,20180402,000000,7,7.25,6.95,7.05,39381,0
+TZOO.US,D,20180403,000000,6.75,7.25,6.75,7.05,47314,0
+TZOO.US,D,20180404,000000,7.05,7.2,6.85,6.95,225475,0
+TZOO.US,D,20180405,000000,7.05,7.099,6.7,6.7,17862,0
+TZOO.US,D,20180406,000000,6.7,6.85,6.6,6.8,35575,0
+TZOO.US,D,20180409,000000,6.75,6.9,6.7,6.7,17064,0
+TZOO.US,D,20180410,000000,6.7,6.9,6.6,6.75,21703,0
+TZOO.US,D,20180411,000000,6.925,6.925,6.8,6.925,45660,0
+TZOO.US,D,20180412,000000,6.85,7,6.85,7,3818,0
+TZOO.US,D,20180413,000000,6.85,7,6.85,6.95,5455,0
+TZOO.US,D,20180416,000000,6.9,7.1,6.85,7.05,24656,0
+TZOO.US,D,20180417,000000,6.9,7.3,6.8,7.3,31966,0
+TZOO.US,D,20180418,000000,7.3,7.601,7.05,7.5,63461,0
+TZOO.US,D,20180419,000000,7.55,7.56,7.5,7.5,2965,0
+TZOO.US,D,20180420,000000,7.45,7.7,7.4,7.55,17538,0
+TZOO.US,D,20180423,000000,7.5,7.7,7.45,7.6,29567,0
+TZOO.US,D,20180424,000000,7.65,7.85,7.65,7.819,40842,0
+TZOO.US,D,20180425,000000,8.5,10.45,8.2,9.75,1429807,0
+TZOO.US,D,20180426,000000,9.85,10.7,9.6,10.5,487258,0
+TZOO.US,D,20180427,000000,10.6,11.55,10.4,10.7,370890,0
+TZOO.US,D,20180430,000000,10.85,11.45,10.8,11.45,212350,0
+TZOO.US,D,20180501,000000,11.4,12.45,11.25,12.45,348051,0
+TZOO.US,D,20180502,000000,12.5,13.25,12.45,13.1,385051,0
+TZOO.US,D,20180503,000000,13.1,13.349,12.4,12.5,139626,0
+TZOO.US,D,20180504,000000,12.55,13.15,12.35,12.65,142111,0
+TZOO.US,D,20180507,000000,12.7,13.15,12.65,13.1,113197,0
+TZOO.US,D,20180508,000000,13.15,13.7005,12.7,13.5,136885,0
+TZOO.US,D,20180509,000000,13.55,14.9775,13.55,14.8,184536,0
+TZOO.US,D,20180510,000000,15,15.4,14.45,15,152160,0
+TZOO.US,D,20180511,000000,15.2,15.25,14.9042,15.15,89105,0
+TZOO.US,D,20180514,000000,15.05,15.4,14.65,14.7,208156,0
+TZOO.US,D,20180515,000000,14.6,15.25,14.1001,15.15,179384,0
+TZOO.US,D,20180516,000000,15.2,16.4499,15.137,15.9,175289,0
+TZOO.US,D,20180517,000000,15.95,16.27,15.9,16,101118,0
+TZOO.US,D,20180518,000000,16,16.6692,15.47,16.05,157260,0
+TZOO.US,D,20180521,000000,15.95,16.25,15.35,15.65,92612,0
+TZOO.US,D,20180522,000000,15.6,16.25,15.6,16.15,58873,0
+TZOO.US,D,20180523,000000,16.05,16.15,15.6295,15.9,56172,0
+TZOO.US,D,20180524,000000,15.9,16.75,15.75,16.5,84244,0
+TZOO.US,D,20180525,000000,16.55,16.55,15.701,16.4,50820,0
+TZOO.US,D,20180529,000000,16.2,16.4,15.651,16.25,81232,0
+TZOO.US,D,20180530,000000,16.4,17.1,16.15,17.1,171894,0
+TZOO.US,D,20180531,000000,17.15,17.6885,16.6,16.85,68295,0
+TZOO.US,D,20180601,000000,17,17.6999,17,17.5,108775,0
+TZOO.US,D,20180604,000000,17.6,18.15,17.45,17.5,154743,0
+TZOO.US,D,20180605,000000,17.5,18,17,18,93436,0
+TZOO.US,D,20180606,000000,18,18.5,17.6,18.3,74583,0
+TZOO.US,D,20180607,000000,18.4,18.4999,17.5,17.75,64834,0
+TZOO.US,D,20180608,000000,17.7,18.15,17.65,17.7,39372,0
+TZOO.US,D,20180611,000000,17.8,18.449,17.8,18.15,49919,0
+TZOO.US,D,20180612,000000,18.2,18.45,17.95,18.15,88181,0
+TZOO.US,D,20180613,000000,18.2,18.3,17.8055,18,67552,0
+TZOO.US,D,20180614,000000,18.05,18.5,17.95,18.05,99955,0
+TZOO.US,D,20180615,000000,18,18.05,16.8,16.85,183447,0
+TZOO.US,D,20180618,000000,16.75,16.75,15.05,16.3,140856,0
+TZOO.US,D,20180619,000000,16.2,16.6,15.8,16.35,71608,0
+TZOO.US,D,20180620,000000,16.5,16.95,16.2,16.3,69024,0
+TZOO.US,D,20180621,000000,16.3,16.35,15.9,16.25,93107,0
+TZOO.US,D,20180622,000000,16.2,16.8,15.85,16.65,593107,0
+TZOO.US,D,20180625,000000,16.65,17,16.5,16.85,139955,0
+TZOO.US,D,20180626,000000,16.9,17.85,16.75,17.65,142320,0
+TZOO.US,D,20180627,000000,17.65,17.916,16.45,17,99349,0
+TZOO.US,D,20180628,000000,16.9,17.5,16.75,17.35,65982,0
+TZOO.US,D,20180629,000000,17.3885,17.75,16.8,17.1,53294,0
+TZOO.US,D,20180702,000000,17.05,17.6,16.8,17.4,37107,0
+TZOO.US,D,20180703,000000,17.577,17.65,16.9,16.9,42003,0
+TZOO.US,D,20180705,000000,17.15,19.6,17.1075,19.3,258549,0
+TZOO.US,D,20180706,000000,19.2,20.8,18.9,19.45,227034,0
+TZOO.US,D,20180709,000000,19.6,20.45,19.05,19.7,97443,0
+TZOO.US,D,20180710,000000,19.85,20.6,19.55,20,114326,0
+TZOO.US,D,20180711,000000,20,21.0566,19.6,20.05,127015,0
+TZOO.US,D,20180712,000000,20.1,20.6,19.8,20.5,112417,0
+TZOO.US,D,20180713,000000,20.6,21.1,20.15,20.4,75650,0
+TZOO.US,D,20180716,000000,20.35,20.5565,20.1,20.35,47089,0
+TZOO.US,D,20180717,000000,20.25,20.6,19.55,20.05,104987,0
+TZOO.US,D,20180718,000000,20,20.6,19.6,20.45,87889,0
+TZOO.US,D,20180719,000000,20.4,20.95,20.15,20.6,75535,0
+TZOO.US,D,20180720,000000,20.65,21.15,19.25,19.8,122285,0
+TZOO.US,D,20180723,000000,19.7,20.35,19.35,20,71810,0
+TZOO.US,D,20180724,000000,20.15,20.55,18.5,18.65,245089,0
+TZOO.US,D,20180725,000000,17.5,17.5,12.55,12.7,933023,0
+TZOO.US,D,20180726,000000,12.55,13.75,12.55,13.35,364905,0
+TZOO.US,D,20180727,000000,13.45,14,13.25,13.4,294831,0
+TZOO.US,D,20180730,000000,13.3,13.85,12.55,12.75,313918,0
+TZOO.US,D,20180731,000000,12.7,13.35,12.5,13,191197,0
+TZOO.US,D,20180801,000000,12.95,13.75,12.95,13.3,235368,0
+TZOO.US,D,20180802,000000,13.4,13.65,12.8,13.1,185216,0
+TZOO.US,D,20180803,000000,12.95,13.35,12.65,12.7,139478,0
+TZOO.US,D,20180806,000000,12.7,13.05,12.4,12.95,100207,0
+TZOO.US,D,20180807,000000,13.05,13.5,12.75,13.2,174882,0
+TZOO.US,D,20180808,000000,13.15,13.35,12.85,13.25,141636,0
+TZOO.US,D,20180809,000000,13.25,13.6534,12.95,13.4,190781,0
+TZOO.US,D,20180810,000000,13.1498,13.65,13.1498,13.4,89994,0
+TZOO.US,D,20180813,000000,13.5,13.9,13.3,13.4,100390,0
+TZOO.US,D,20180814,000000,13.45,13.75,13.05,13.4,255208,0
+TZOO.US,D,20180815,000000,13.35,13.55,12.9,13.2,120324,0
+TZOO.US,D,20180816,000000,13.2,13.2,12.75,12.8,67521,0
+TZOO.US,D,20180817,000000,12.85,13.2,12.7,13.1,141859,0
+TZOO.US,D,20180820,000000,13.1,13.4,12.7,12.9,106325,0
+TZOO.US,D,20180821,000000,12.9,13,12.5,12.6,61921,0
+TZOO.US,D,20180822,000000,12.65,13,12.25,12.8,99026,0
+TZOO.US,D,20180823,000000,12.75,12.95,12.55,12.8,53526,0
+TZOO.US,D,20180824,000000,12.8,13.05,12.65,12.9,82041,0
+TZOO.US,D,20180827,000000,12.9,12.95,12.6,12.6,45942,0
+TZOO.US,D,20180828,000000,12.7,12.8973,12.25,12.35,40994,0
+TZOO.US,D,20180829,000000,12.4,12.55,12.25,12.45,71509,0
+TZOO.US,D,20180830,000000,12.4,12.6,12.25,12.5,55469,0
+TZOO.US,D,20180831,000000,12.4,12.6,12.3,12.4,42031,0
+TZOO.US,D,20180904,000000,12.5,12.5,11.8,12.3,127092,0
+TZOO.US,D,20180905,000000,12.2,12.25,11.35,11.55,74022,0
+TZOO.US,D,20180906,000000,11.5,11.8,11.2,11.6,102639,0
+TZOO.US,D,20180907,000000,11.6,11.8,11.4,11.55,57455,0
+TZOO.US,D,20180910,000000,11.65,11.95,11.375,11.9,42362,0
+TZOO.US,D,20180911,000000,11.85,12.25,11.7,12.05,41964,0
+TZOO.US,D,20180912,000000,11.95,12.1342,11.55,11.9,54093,0
+TZOO.US,D,20180913,000000,11.9,12.2,11.75,12.05,49634,0
+TZOO.US,D,20180914,000000,12,12.1872,11.2,11.6,53286,0
+TZOO.US,D,20180917,000000,11.65,11.9,11.1215,11.3,44938,0
+TZOO.US,D,20180918,000000,11.3,11.6,10.9,11,80290,0
+TZOO.US,D,20180919,000000,10.95,11.25,10.1,10.95,78255,0
+TZOO.US,D,20180920,000000,11,11.4442,10.9,11.15,62138,0
+TZOO.US,D,20180921,000000,11.2,11.4,11.05,11.1,55841,0
+TZOO.US,D,20180924,000000,11.05,11.35,10.9228,11.05,55348,0
+TZOO.US,D,20180925,000000,11.05,11.9,10.95,11.65,44363,0
+TZOO.US,D,20180926,000000,11.6,12.0086,11.5,11.8,46892,0
+TZOO.US,D,20180927,000000,11.85,12.05,11.6,11.9,34871,0
+TZOO.US,D,20180928,000000,12.0248,12.0248,11.6,11.85,50638,0
+TZOO.US,D,20181001,000000,11.85,12.226,11.3,11.59,90609,0
+TZOO.US,D,20181002,000000,11.59,11.59,11,11.29,86042,0
+TZOO.US,D,20181003,000000,11.2,12.22,11.2,12.16,104229,0
+TZOO.US,D,20181004,000000,12.16,12.36,11.91,12.04,86343,0
+TZOO.US,D,20181005,000000,12.03,12.33,11.595,12.13,151795,0
+TZOO.US,D,20181008,000000,12.09,12.5,11.83,12.1,188436,0
+TZOO.US,D,20181009,000000,12.09,12.38,11.88,12.08,101919,0
+TZOO.US,D,20181010,000000,12.07,12.16,10.92,11.03,66386,0
+TZOO.US,D,20181011,000000,11.02,11.33,10.55,10.63,44166,0
+TZOO.US,D,20181012,000000,10.8,11.05,10.4,10.79,105484,0
+TZOO.US,D,20181015,000000,10.76,11.13,10.63,10.94,29332,0
+TZOO.US,D,20181016,000000,10.93,11.93,10.93,11.46,26455,0
+TZOO.US,D,20181017,000000,11.59,11.59,11.11,11.34,28954,0
+TZOO.US,D,20181018,000000,11.3,11.34,10.82,11.02,20288,0
+TZOO.US,D,20181019,000000,11.02,11.15,10.35,10.8,68939,0
+TZOO.US,D,20181022,000000,10.82,11.63,10.5975,11.62,56743,0
+TZOO.US,D,20181023,000000,11.4,12.01,11.02,11.65,72853,0
+TZOO.US,D,20181024,000000,10,10,7.5,8,436734,0
+TZOO.US,D,20181025,000000,8.28,8.44,7.825,7.96,167934,0
+TZOO.US,D,20181026,000000,7.82,8,7.41,8,190797,0
+TZOO.US,D,20181029,000000,8,8,7.1471,7.43,268225,0
+TZOO.US,D,20181030,000000,7.48,7.83,7,7.48,264982,0
+TZOO.US,D,20181031,000000,7.6,7.85,7.15,7.67,234088,0
+TZOO.US,D,20181101,000000,7.66,8.75,7.66,8.49,212975,0
+TZOO.US,D,20181102,000000,8.52,9.0794,8.52,8.79,134398,0
+TZOO.US,D,20181105,000000,8.8,9.36,8.75,9.25,108503,0
+TZOO.US,D,20181106,000000,9.27,10.12,9.0548,9.83,154492,0
+TZOO.US,D,20181107,000000,9.84,10.2899,9.8393,10.26,102006,0
+TZOO.US,D,20181108,000000,10.16,10.2959,9.53,9.61,73336,0
+TZOO.US,D,20181109,000000,9.48,9.58,9.1,9.11,39239,0
+TZOO.US,D,20181112,000000,9.1,9.1249,8.81,8.85,41748,0
+TZOO.US,D,20181113,000000,8.85,9.19,8.71,8.83,32635,0
+TZOO.US,D,20181114,000000,8.95,9.41,8.66,8.7,44235,0
+TZOO.US,D,20181115,000000,8.62,9.1559,8.57,9.09,19857,0
+TZOO.US,D,20181116,000000,9,9.25,8.6101,9.2,43935,0
+TZOO.US,D,20181119,000000,9.13,9.13,8.26,8.26,82625,0
+TZOO.US,D,20181120,000000,8.13,8.515,8.1,8.42,175382,0
+TZOO.US,D,20181121,000000,8.6,9.149,8.46,8.82,26419,0
+TZOO.US,D,20181123,000000,8.7,8.98,8.43,8.67,18573,0
+TZOO.US,D,20181126,000000,8.86,9.1799,8.81,8.91,28857,0
+TZOO.US,D,20181127,000000,8.87,8.87,8.54,8.62,19029,0
+TZOO.US,D,20181128,000000,8.65,9.1699,8.485,9.12,73082,0
+TZOO.US,D,20181129,000000,9.02,9.25,8.953,9.09,116672,0
+TZOO.US,D,20181130,000000,9.07,9.27,8.9244,9.02,72096,0
+TZOO.US,D,20181203,000000,9.15,9.15,8.89,9.12,64968,0
+TZOO.US,D,20181204,000000,9.12,9.12,8.53,8.62,30205,0
+TZOO.US,D,20181206,000000,8.53,9.06,8.53,9,19403,0
+TZOO.US,D,20181207,000000,8.97,8.99,8.605,8.79,41678,0
+TZOO.US,D,20181210,000000,8.8,8.98,8.55,8.96,71229,0
+TZOO.US,D,20181211,000000,9.1,9.12,8.55,8.75,34303,0
+TZOO.US,D,20181212,000000,8.62,8.9172,8.18,8.26,116171,0
+TZOO.US,D,20181213,000000,8.27,8.29,7.97,8.17,28486,0
+TZOO.US,D,20181214,000000,8.17,8.23,7.88,7.95,52041,0
+TZOO.US,D,20181217,000000,8,9.186,8,8.58,122653,0
+TZOO.US,D,20181218,000000,8.67,9.0655,8.6162,8.85,171430,0
+TZOO.US,D,20181219,000000,8.88,9.24,8.57,8.78,102178,0
+TZOO.US,D,20181220,000000,8.77,8.91,8.38,8.51,53787,0
+TZOO.US,D,20181221,000000,8.52,8.56,7.87,8.11,89104,0
+TZOO.US,D,20181224,000000,8.06,8.06,7.8,7.8,17969,0
+TZOO.US,D,20181226,000000,7.84,8.13,7.61,7.85,45584,0
+TZOO.US,D,20181227,000000,7.74,8.19,7.56,7.82,30159,0
+TZOO.US,D,20181228,000000,7.9,8.2,7.77,7.94,36098,0
+TZOO.US,D,20181231,000000,8.04,10,8.04,9.83,219557,0
+TZOO.US,D,20190102,000000,9.68,9.68,8.85,9.05,166381,0
+TZOO.US,D,20190103,000000,9.04,9.57,8.72,8.87,72196,0
+TZOO.US,D,20190104,000000,8.99,10,8.96,9.85,85258,0
+TZOO.US,D,20190107,000000,9.88,9.97,9.49,9.52,53829,0
+TZOO.US,D,20190108,000000,9.63,11.09,9.62,10.9,117775,0
+TZOO.US,D,20190109,000000,10.93,12.3255,10.81,11.28,123381,0
+TZOO.US,D,20190110,000000,11.18,11.3,10.87,11.05,56647,0
+TZOO.US,D,20190111,000000,11.06,11.2068,10.8001,11.05,26933,0
+TZOO.US,D,20190114,000000,10.96,11.46,10.82,11.32,66279,0
+TZOO.US,D,20190115,000000,11.33,12.48,11.33,11.94,111407,0
+TZOO.US,D,20190116,000000,11.95,11.9613,11.39,11.68,36798,0
+TZOO.US,D,20190117,000000,11.61,12.12,11.54,12,42665,0
+TZOO.US,D,20190118,000000,12.1,12.58,11.82,12.54,77857,0
+TZOO.US,D,20190122,000000,12.52,13.05,12.1,12.3,214805,0
+TZOO.US,D,20190123,000000,12.31,12.9358,12.31,12.44,212777,0
+TZOO.US,D,20190124,000000,12.45,12.9,12.32,12.76,112815,0
+TZOO.US,D,20190125,000000,12.88,13.5,12.62,13.38,143994,0
+TZOO.US,D,20190128,000000,13.36,14.25,13.27,13.38,103429,0
+TZOO.US,D,20190129,000000,13.39,13.55,12.02,12.13,153304,0
+TZOO.US,D,20190130,000000,12.32,12.62,12.24,12.33,104875,0
+TZOO.US,D,20190131,000000,12.34,12.44,11.94,12.3,139814,0
+TZOO.US,D,20190201,000000,12.3,12.87,12.18,12.63,49740,0
+TZOO.US,D,20190204,000000,12.62,13,12.44,12.86,23429,0
+TZOO.US,D,20190205,000000,12.77,13.54,12.77,13.21,102052,0
+TZOO.US,D,20190206,000000,14.81,15.38,13.3601,15.12,243381,0
+TZOO.US,D,20190207,000000,14.96,15.65,14.32,15.58,200564,0
+TZOO.US,D,20190208,000000,15.49,16.89,15.3089,16.62,189591,0
+TZOO.US,D,20190211,000000,16.97,18.3,16.6,17.61,227217,0
+TZOO.US,D,20190212,000000,17.55,18.33,17.52,18.19,168464,0
+TZOO.US,D,20190213,000000,18.01,18.1699,16.72,17.18,151245,0
+TZOO.US,D,20190214,000000,17.45,17.45,15.8,15.99,115165,0
+TZOO.US,D,20190215,000000,15.99,16.63,15.9695,16.46,165238,0
+TZOO.US,D,20190219,000000,16.47,16.5,14.54,14.69,169556,0
+TZOO.US,D,20190220,000000,14.72,15.35,14.5503,14.72,110928,0
+TZOO.US,D,20190221,000000,14.74,14.82,13.9204,14.26,166279,0
+TZOO.US,D,20190222,000000,14.29,14.86,14.24,14.8,54104,0
+TZOO.US,D,20190225,000000,14.97,15.5999,12.4986,12.71,248448,0
+TZOO.US,D,20190226,000000,12.76,14.065,12.76,13.59,161181,0
+TZOO.US,D,20190227,000000,13.54,13.9,13.11,13.72,71169,0
+TZOO.US,D,20190228,000000,13.63,13.65,13.2,13.27,64245,0
+TZOO.US,D,20190301,000000,13.33,13.39,13.01,13.32,34379,0
+TZOO.US,D,20190304,000000,13.32,13.33,12.6,13.04,89934,0
+TZOO.US,D,20190305,000000,13.07,13.69,13.07,13.43,62757,0
+TZOO.US,D,20190306,000000,13.34,13.55,12.71,13.09,87782,0
+TZOO.US,D,20190307,000000,13.1,13.14,12.74,12.82,26254,0
+TZOO.US,D,20190308,000000,12.7,13.055,12.44,12.85,47785,0
+TZOO.US,D,20190311,000000,12.98,13.3,12.778,13.26,73563,0
+TZOO.US,D,20190312,000000,13.4,14.05,13.095,13.35,97590,0
+TZOO.US,D,20190313,000000,13.35,13.74,13.31,13.46,129135,0
+TZOO.US,D,20190314,000000,13.46,13.73,13.38,13.64,43583,0
+TZOO.US,D,20190315,000000,13.65,14.3989,13.65,14.14,97555,0
+TZOO.US,D,20190318,000000,14.33,15.08,14.3055,14.89,135025,0
+TZOO.US,D,20190319,000000,14.9,14.9103,14.1,14.24,61584,0
+TZOO.US,D,20190320,000000,14.24,14.25,13.5,13.81,55449,0
+TZOO.US,D,20190321,000000,13.75,14.25,13.18,13.83,59984,0
+TZOO.US,D,20190322,000000,13.71,14.1119,13.2258,13.84,53871,0
+TZOO.US,D,20190325,000000,13.82,13.82,13.35,13.49,76774,0
+TZOO.US,D,20190326,000000,13.57,13.7724,13.13,13.2,34253,0
+TZOO.US,D,20190327,000000,13.21,13.21,12.7,13.02,46730,0
+TZOO.US,D,20190328,000000,13,13.32,12.8511,12.99,44391,0
+TZOO.US,D,20190329,000000,13.03,13.68,12.99,13.4,33943,0
+TZOO.US,D,20190401,000000,13.43,13.6045,12.5,12.61,135563,0
+TZOO.US,D,20190402,000000,12.62,13.31,12.62,13.22,48609,0
+TZOO.US,D,20190403,000000,13.32,14.06,13.14,14.01,73817,0
+TZOO.US,D,20190404,000000,14.13,14.13,13.2,13.52,56453,0
+TZOO.US,D,20190405,000000,13.5214,14.585,13.5214,14.41,71828,0
+TZOO.US,D,20190408,000000,14.35,14.35,13.89,14.1,46724,0
+TZOO.US,D,20190409,000000,14.06,14.39,14.0198,14.2,21387,0
+TZOO.US,D,20190410,000000,14.25,14.82,14.0031,14.74,58586,0
+TZOO.US,D,20190411,000000,14.8,15.33,14.48,14.64,48353,0
+TZOO.US,D,20190412,000000,14.7,14.7,14.165,14.23,27193,0
+TZOO.US,D,20190415,000000,14.23,14.28,13.69,14.19,30611,0
+TZOO.US,D,20190416,000000,14.24,14.82,14.2,14.52,43612,0
+TZOO.US,D,20190417,000000,14.6,14.62,13.78,14.07,54634,0
+TZOO.US,D,20190418,000000,13.92,14.58,13.6,13.75,52863,0
+TZOO.US,D,20190422,000000,13.75,14.13,13.403,13.96,53851,0
+TZOO.US,D,20190423,000000,13.98,14.62,13.87,14.08,57661,0
+TZOO.US,D,20190424,000000,13.93,14.6599,13.47,14.49,157941,0
+TZOO.US,D,20190425,000000,16.2,17.66,15.32,17.3773,304954,0
+TZOO.US,D,20190426,000000,17.26,18.6024,17.01,18.26,229779,0
+TZOO.US,D,20190429,000000,18.4,19.28,17.13,18.05,191746,0
+TZOO.US,D,20190430,000000,17.86,17.93,17.33,17.57,85054,0
+TZOO.US,D,20190501,000000,17.77,17.77,16.0425,16.1,253321,0
+TZOO.US,D,20190502,000000,16.11,16.38,15.32,16.07,125872,0
+TZOO.US,D,20190503,000000,16.21,17.4899,16.08,17.41,103156,0
+TZOO.US,D,20190506,000000,17.35,18.55,17.1,18.55,91010,0
+TZOO.US,D,20190507,000000,18.94,19.8981,18.88,19.2,113721,0
+TZOO.US,D,20190508,000000,19,19.88,19,19.78,143516,0
+TZOO.US,D,20190509,000000,19.85,22.849,19.34,20.89,277029,0
+TZOO.US,D,20190510,000000,21.13,21.33,19.44,19.99,133349,0
+TZOO.US,D,20190513,000000,19.66,20.69,19.12,20.56,100601,0
+TZOO.US,D,20190514,000000,20.65,21.25,20.07,20.91,117752,0
+TZOO.US,D,20190515,000000,20.78,21.54,20.43,20.68,104796,0
+TZOO.US,D,20190516,000000,20.85,20.87,19.62,19.79,100537,0
+TZOO.US,D,20190517,000000,19.69,20.23,19.51,19.74,73011,0
+TZOO.US,D,20190520,000000,19.62,19.9599,18.77,19.28,59168,0
+TZOO.US,D,20190521,000000,19.39,19.75,18.92,19.13,136411,0
+TZOO.US,D,20190522,000000,19.08,19.2376,18.17,19.06,191433,0
+TZOO.US,D,20190523,000000,18.86,19.05,18.4187,18.81,149316,0
+TZOO.US,D,20190524,000000,19,19.125,18.5,18.79,58174,0
+TZOO.US,D,20190528,000000,18.71,19.19,18.02,18.64,161862,0
+TZOO.US,D,20190529,000000,18.47,18.7331,18.1371,18.32,89287,0
+TZOO.US,D,20190530,000000,18.42,18.61,18.04,18.3,91097,0
+TZOO.US,D,20190531,000000,18.07,18.18,17,17.01,78077,0
+TZOO.US,D,20190603,000000,17,17.38,16.5771,17.12,58189,0
+TZOO.US,D,20190604,000000,17.22,17.81,16.97,17.69,78704,0
+TZOO.US,D,20190605,000000,17.78,18.1074,17.26,17.32,58013,0
+TZOO.US,D,20190606,000000,17.31,17.4,16.52,17.01,73685,0
+TZOO.US,D,20190607,000000,17.31,17.58,17.09,17.13,48973,0
+TZOO.US,D,20190610,000000,17.12,17.98,17.1,17.19,104214,0
+TZOO.US,D,20190611,000000,17.32,17.32,16.61,16.97,56713,0
+TZOO.US,D,20190612,000000,16.93,17.1,16.67,16.74,53906,0
+TZOO.US,D,20190613,000000,16.78,17.145,16.28,17.02,118456,0
+TZOO.US,D,20190614,000000,16.98,17.41,16.68,16.74,112362,0
+TZOO.US,D,20190617,000000,16.73,17.2878,16.45,17.12,133928,0
+TZOO.US,D,20190618,000000,17.25,17.77,17.1596,17.41,56108,0
+TZOO.US,D,20190619,000000,17.38,17.78,17.15,17.64,32250,0
+TZOO.US,D,20190620,000000,17.77,18.31,17.34,17.34,53585,0
+TZOO.US,D,20190621,000000,17.23,17.3,15.11,15.2,223989,0
+TZOO.US,D,20190624,000000,15.35,16.44,15.35,16.36,157492,0
+TZOO.US,D,20190625,000000,16.31,16.44,15.6,15.66,72254,0
+TZOO.US,D,20190626,000000,15.5,15.8,14.66,14.8,90255,0
+TZOO.US,D,20190627,000000,14.78,15.39,14.54,15.33,73945,0
+TZOO.US,D,20190628,000000,15.31,15.62,14.8601,15.44,176508,0
+TZOO.US,D,20190701,000000,15.63,15.95,14.67,14.96,94239,0
+TZOO.US,D,20190702,000000,14.91,15.18,14.51,14.96,57644,0
+TZOO.US,D,20190703,000000,15.03,15.14,14.56,14.61,64990,0
+TZOO.US,D,20190705,000000,14.52,15.23,14.22,14.91,54235,0
+TZOO.US,D,20190708,000000,14.81,14.9481,14.415,14.58,51406,0
+TZOO.US,D,20190709,000000,14.51,14.8,14.085,14.67,55125,0
+TZOO.US,D,20190710,000000,14.76,14.82,14.24,14.53,64248,0
+TZOO.US,D,20190711,000000,14.56,14.84,14.41,14.41,40116,0
+TZOO.US,D,20190712,000000,14.62,14.63,14.04,14.04,62605,0
+TZOO.US,D,20190715,000000,14.1,15.02,13.94,14.9,72272,0
+TZOO.US,D,20190716,000000,14.85,15.1,14.4,14.53,41241,0
+TZOO.US,D,20190717,000000,14.52,14.8,14.11,14.7,54050,0
+TZOO.US,D,20190718,000000,14.64,15.01,14.55,14.64,49359,0
+TZOO.US,D,20190719,000000,14.61,14.87,14.11,14.24,58674,0
+TZOO.US,D,20190722,000000,14.24,14.57,14,14.45,75775,0
+TZOO.US,D,20190723,000000,14.55,14.91,14.23,14.52,98483,0
+TZOO.US,D,20190724,000000,15.49,15.7265,13.64,13.98,151108,0
+TZOO.US,D,20190725,000000,14.1,14.1,12.29,12.41,136029,0
+TZOO.US,D,20190726,000000,12,13.2399,12,13.1,88295,0
+TZOO.US,D,20190729,000000,12.94,13.1,12.48,12.59,107569,0
+TZOO.US,D,20190730,000000,12.5,12.93,12.3,12.78,134092,0
+TZOO.US,D,20190731,000000,12.9,13.01,12.11,12.58,141975,0
+TZOO.US,D,20190801,000000,12.57,13.15,12.14,12.3,109039,0
+TZOO.US,D,20190802,000000,12.22,12.47,11.81,12.07,80969,0
+TZOO.US,D,20190805,000000,11.85,11.85,11.41,11.59,95386,0
+TZOO.US,D,20190806,000000,11.785,11.785,11.34,11.61,56096,0
+TZOO.US,D,20190807,000000,11.45,11.79,11.08,11.48,55892,0
+TZOO.US,D,20190808,000000,11.63,12.15,11.62,12.05,54226,0
+TZOO.US,D,20190809,000000,12,12.12,11.49,11.74,61462,0
+TZOO.US,D,20190812,000000,11.51,11.64,11.26,11.41,26336,0
+TZOO.US,D,20190813,000000,11.4,11.72,11.251,11.47,58272,0
+TZOO.US,D,20190814,000000,11.25,11.25,10.8,11.1,57310,0
+TZOO.US,D,20190815,000000,11.05,11.49,10.88,11.32,54816,0
+TZOO.US,D,20190816,000000,11.43,11.8,11.36,11.62,35272,0
+TZOO.US,D,20190819,000000,11.79,12.19,11.44,11.58,101671,0
+TZOO.US,D,20190820,000000,11.55,11.97,11.34,11.56,39237,0
+TZOO.US,D,20190821,000000,11.6775,12.1,11.53,11.66,50553,0
+TZOO.US,D,20190822,000000,11.62,12,11.44,11.9,45696,0
+TZOO.US,D,20190823,000000,11.79,11.96,11.2,11.3,39287,0
+TZOO.US,D,20190826,000000,11.44,11.78,11.11,11.56,46790,0
+TZOO.US,D,20190827,000000,11.1,11.68,11.1,11.5,28946,0
+TZOO.US,D,20190828,000000,11.45,11.83,11.45,11.61,47635,0
+TZOO.US,D,20190829,000000,11.75,11.8835,11.61,11.68,23194,0
+TZOO.US,D,20190830,000000,11.75,12.1,11.51,11.87,41443,0
+TZOO.US,D,20190903,000000,11.67,11.99,10.95,11.32,76576,0
+TZOO.US,D,20190904,000000,11.48,11.48,10.89,10.93,80763,0
+TZOO.US,D,20190905,000000,11.08,11.26,10.675,10.79,148211,0
+TZOO.US,D,20190906,000000,10.935,12.09,10.85,11.5,107581,0
+TZOO.US,D,20190909,000000,11.55,12.01,11.41,11.96,63906,0
+TZOO.US,D,20190910,000000,11.83,12.8854,11.83,12.75,66460,0
+TZOO.US,D,20190911,000000,12.93,13.39,12.66,13.11,56473,0
+TZOO.US,D,20190912,000000,13.17,13.67,13.02,13.58,56817,0
+TZOO.US,D,20190913,000000,13.6,13.8,11.86,11.98,175424,0
+TZOO.US,D,20190916,000000,11.86,12.42,11.86,12.06,30257,0
+TZOO.US,D,20190917,000000,11.94,12.14,11.74,11.93,18054,0
+TZOO.US,D,20190918,000000,12.08,12.09,11.1,11.38,38391,0
+TZOO.US,D,20190919,000000,11.42,11.815,10.94,11.06,36998,0
+TZOO.US,D,20190920,000000,11.08,11.57,10.67,10.9,109203,0
+TZOO.US,D,20190923,000000,10.92,10.9913,10.4109,10.78,39919,0
+TZOO.US,D,20190924,000000,10.82,10.96,10.5,10.62,40398,0
+TZOO.US,D,20190925,000000,10.62,10.85,10.4,10.53,57031,0
+TZOO.US,D,20190926,000000,10.62,10.6519,10.17,10.29,30211,0
+TZOO.US,D,20190927,000000,10.05,10.4,10.05,10.26,54798,0
+TZOO.US,D,20190930,000000,10.26,10.9,10.07,10.69,40999,0
+TZOO.US,D,20191001,000000,10.72,10.81,10.04,10.07,45675,0
+TZOO.US,D,20191002,000000,10.03,10.47,9.91,10.41,38336,0
+TZOO.US,D,20191003,000000,10.31,10.84,10.01,10.52,27592,0
+TZOO.US,D,20191004,000000,10.56,10.61,10.11,10.54,27187,0
+TZOO.US,D,20191007,000000,10.36,10.68,10.09,10.15,28667,0
+TZOO.US,D,20191008,000000,10.07,10.37,9.7805,10.29,42315,0
+TZOO.US,D,20191009,000000,10.27,10.5,10.11,10.21,25615,0
+TZOO.US,D,20191010,000000,10.27,10.38,10.05,10.29,33354,0
+TZOO.US,D,20191011,000000,10.44,10.98,10.16,10.73,34544,0
+TZOO.US,D,20191014,000000,10.68,10.8,10.32,10.58,37063,0
+TZOO.US,D,20191015,000000,10.27,11.38,10.1,11.15,47768,0
+TZOO.US,D,20191016,000000,11.13,11.46,10.8,10.92,37766,0
+TZOO.US,D,20191017,000000,10.94,11.3548,10.8699,11.25,19306,0
+TZOO.US,D,20191018,000000,11.18,11.27,10.86,11.06,17464,0
+TZOO.US,D,20191021,000000,11.15,11.46,10.87,11.35,28081,0
+TZOO.US,D,20191022,000000,11.36,12.39,10.9701,11.44,94077,0
+TZOO.US,D,20191023,000000,10.76,11.1999,10.25,10.39,65752,0
+TZOO.US,D,20191024,000000,10.39,10.47,10,10.1,40604,0
+TZOO.US,D,20191025,000000,10.09,10.13,9.9,9.9,45520,0
+TZOO.US,D,20191028,000000,9.97,10.47,9.93,10.4,29640,0
+TZOO.US,D,20191029,000000,10.39,10.5,9.995,10.39,42497,0
+TZOO.US,D,20191030,000000,10.35,10.55,10.05,10.33,31386,0
+TZOO.US,D,20191031,000000,10.32,10.39,9.84,10.12,45730,0
+TZOO.US,D,20191101,000000,10.19,10.2,9.8,9.92,57021,0
+TZOO.US,D,20191104,000000,9.99,10.86,9.99,10.59,48634,0
+TZOO.US,D,20191105,000000,10.65,11.03,10.41,10.45,38350,0
+TZOO.US,D,20191106,000000,10.46,10.65,10.05,10.11,32572,0
+TZOO.US,D,20191107,000000,10.05,10.2,9.65,9.86,57008,0
+TZOO.US,D,20191108,000000,9.9,9.9,9.42,9.61,44676,0
+TZOO.US,D,20191111,000000,9.46,9.76,9.38,9.71,37187,0
+TZOO.US,D,20191112,000000,9.6546,10.02,9.63,9.78,29658,0
+TZOO.US,D,20191113,000000,9.84,9.95,9.5,9.56,42269,0
+TZOO.US,D,20191114,000000,9.55,9.745,9.5,9.57,44781,0
+TZOO.US,D,20191115,000000,9.63,9.79,9.55,9.64,29379,0
+TZOO.US,D,20191118,000000,9.56,9.87,9.45,9.67,30106,0
+TZOO.US,D,20191119,000000,9.7,10,9.6,9.66,59747,0
+TZOO.US,D,20191120,000000,9.61,9.85,9.36,9.47,42384,0
+TZOO.US,D,20191121,000000,9.47,9.67,9.31,9.52,32927,0
+TZOO.US,D,20191122,000000,9.54,9.59,9.35,9.49,21329,0
+TZOO.US,D,20191125,000000,9.5001,10.43,9.48,10.32,67937,0
+TZOO.US,D,20191126,000000,10.34,10.48,10.015,10.23,49977,0
+TZOO.US,D,20191127,000000,10.3108,10.39,10.14,10.31,21604,0
+TZOO.US,D,20191129,000000,10.22,10.5,10.21,10.33,27168,0
+TZOO.US,D,20191202,000000,10.38,10.58,9.85,9.87,33219,0
+TZOO.US,D,20191203,000000,9.8,9.95,9.61,9.87,35686,0
+TZOO.US,D,20191204,000000,9.9,10.18,9.9,9.97,19772,0
+TZOO.US,D,20191205,000000,10.03,10.2,9.95,9.97,20640,0
+TZOO.US,D,20191206,000000,10.1,10.69,10,10.45,70481,0
+TZOO.US,D,20191209,000000,10.66,10.66,10.27,10.36,30000,0
+TZOO.US,D,20191210,000000,10.36,10.54,10.25,10.36,29756,0
+TZOO.US,D,20191211,000000,10.37,10.55,10.12,10.42,39364,0
+TZOO.US,D,20191212,000000,10.34,10.81,10.3,10.64,47092,0
+TZOO.US,D,20191213,000000,10.57,10.8592,10.47,10.6,32622,0
+TZOO.US,D,20191216,000000,10.75,11.1,10.75,11.05,35104,0
+TZOO.US,D,20191217,000000,11.03,11.45,10.89,11.13,50401,0
+TZOO.US,D,20191218,000000,11.15,11.54,11.1,11.25,29084,0
+TZOO.US,D,20191219,000000,11.36,11.5,11,11.11,36758,0
+TZOO.US,D,20191220,000000,11.26,11.37,11,11.01,43213,0
+TZOO.US,D,20191223,000000,11.01,11.2,10.37,10.55,43681,0
+TZOO.US,D,20191224,000000,10.62,10.9,10.62,10.76,13385,0
+TZOO.US,D,20191226,000000,10.8,11.38,10.8,11.19,29672,0
+TZOO.US,D,20191227,000000,11.29,11.3415,10.85,10.86,32119,0
+TZOO.US,D,20191230,000000,10.99,11.06,10.95,11,24301,0
+TZOO.US,D,20191231,000000,11,11.08,10.52,10.7,54703,0
+TZOO.US,D,20200102,000000,10.83,11.21,10.69,11.03,36008,0
+TZOO.US,D,20200103,000000,10.87,11.3,10.8114,11.27,31732,0
+TZOO.US,D,20200106,000000,11.27,11.28,10.9,10.95,32368,0
+TZOO.US,D,20200107,000000,10.88,11.1599,10.83,10.96,26199,0
+TZOO.US,D,20200108,000000,10.9,11.01,10.8,10.94,34756,0
+TZOO.US,D,20200109,000000,10.94,10.94,10.7,10.8,50085,0
+TZOO.US,D,20200110,000000,10.7,10.96,10.5601,10.72,45604,0
+TZOO.US,D,20200113,000000,10.82,11.3,10.75,11.28,50877,0
+TZOO.US,D,20200114,000000,11.29,11.46,11.07,11.09,30814,0
+TZOO.US,D,20200115,000000,11.18,11.38,10.85,10.86,29541,0
+TZOO.US,D,20200116,000000,11.04,11.45,11.04,11.1,21062,0
+TZOO.US,D,20200117,000000,11.15,11.17,10.79,10.91,30355,0
+TZOO.US,D,20200121,000000,10.81,11.21,10.81,10.97,33175,0
+TZOO.US,D,20200122,000000,11.13,11.215,10.9,10.97,33753,0
+TZOO.US,D,20200123,000000,10.88,11.88,10.75,11.78,61882,0
+TZOO.US,D,20200124,000000,11.75,12.3961,11.3,11.33,35294,0
+TZOO.US,D,20200127,000000,11.3,11.59,11.25,11.27,25008,0
+TZOO.US,D,20200128,000000,11.35,11.45,11.135,11.36,38160,0
+TZOO.US,D,20200129,000000,11.4,11.43,11.25,11.28,35418,0
+TZOO.US,D,20200130,000000,11.25,11.27,10.74,10.87,29125,0
+TZOO.US,D,20200131,000000,10.85,10.85,10.06,10.15,54675,0
+TZOO.US,D,20200203,000000,10.14,10.41,10.1,10.11,57957,0
+TZOO.US,D,20200204,000000,10.29,10.85,9.98,10.72,132046,0
+TZOO.US,D,20200205,000000,10.85,10.892,10.11,10.14,32218,0
+TZOO.US,D,20200206,000000,10.25,10.25,9.87,10.07,45865,0
+TZOO.US,D,20200207,000000,10.24,10.33,10,10.11,33133,0
+TZOO.US,D,20200210,000000,10.13,10.22,9.85,10.13,38389,0
+TZOO.US,D,20200211,000000,10.16,10.75,10.1355,10.58,51098,0
+TZOO.US,D,20200212,000000,10.86,10.86,10.42,10.51,44020,0
+TZOO.US,D,20200213,000000,10.44,10.68,10.25,10.44,32867,0
+TZOO.US,D,20200214,000000,10.63,10.9,10.47,10.82,38469,0
+TZOO.US,D,20200218,000000,10.89,10.94,10.52,10.62,42359,0
+TZOO.US,D,20200219,000000,10.6,10.82,10.28,10.58,59618,0
+TZOO.US,D,20200220,000000,10.58,12.33,10.5764,11.58,156843,0
+TZOO.US,D,20200221,000000,11.71,11.7362,10.615,11.05,85367,0
+TZOO.US,D,20200224,000000,10.97,10.97,10.23,10.27,51589,0
+TZOO.US,D,20200225,000000,10.3,10.554,9.2,9.26,92892,0
+TZOO.US,D,20200226,000000,9.28,9.52,8.75,8.93,96748,0
+TZOO.US,D,20200227,000000,8.7,8.925,7.49,8.34,107002,0
+TZOO.US,D,20200228,000000,7.95,8.38,7.7859,8.18,77640,0
+TZOO.US,D,20200302,000000,7.56,8.56,7.56,8.5,102773,0
+TZOO.US,D,20200303,000000,8.3,8.83,8.25,8.64,84307,0
+TZOO.US,D,20200304,000000,8.71,9.26,8.7015,8.89,61812,0
+TZOO.US,D,20200305,000000,8.7,8.785,7.9,8.11,88359,0
+TZOO.US,D,20200306,000000,7.63,8.32,7.63,8.3,54971,0
+TZOO.US,D,20200309,000000,7.74,8.07,7.55,7.61,75532,0
+TZOO.US,D,20200310,000000,7.99,9,7.57,8.71,193287,0
+TZOO.US,D,20200311,000000,8.36,8.785,7.68,7.96,82143,0
+TZOO.US,D,20200312,000000,7.51,7.695,4.81,5.71,405087,0
+TZOO.US,D,20200313,000000,6.11,6.25,4.7,5.05,251704,0
+TZOO.US,D,20200316,000000,4.9,4.9,4.21,4.64,231130,0
+TZOO.US,D,20200317,000000,4.81,4.905,3.76,3.86,192088,0
+TZOO.US,D,20200318,000000,3.62,3.86,3.05,3.22,214747,0
+TZOO.US,D,20200319,000000,3.21,3.87,3.0501,3.66,141832,0
+TZOO.US,D,20200320,000000,3.65,3.917,3.47,3.49,118217,0
+TZOO.US,D,20200323,000000,3.55,3.64,3.04,3.1,216346,0
+TZOO.US,D,20200324,000000,3.51,3.52,3.36,3.5,242021,0
+TZOO.US,D,20200325,000000,3.55,4.68,3.5,3.95,517119,0
+TZOO.US,D,20200326,000000,3.99,4.25,3.74,3.8,523754,0
+TZOO.US,D,20200327,000000,4.15,4.15,3.51,3.57,421084,0
+TZOO.US,D,20200330,000000,3.62,3.7094,3.34,3.49,343304,0
+TZOO.US,D,20200331,000000,3.48,4,3.4237,3.93,178446,0
+TZOO.US,D,20200401,000000,3.77,4.1893,3.51,3.94,159965,0
+TZOO.US,D,20200402,000000,4,4.1045,3.41,3.48,107958,0
+TZOO.US,D,20200403,000000,3.48,3.55,3.11,3.16,128384,0
+TZOO.US,D,20200406,000000,3.26,3.59,3.26,3.41,108311,0
+TZOO.US,D,20200407,000000,3.79,4.02,3.6301,3.78,251763,0
+TZOO.US,D,20200408,000000,3.9,4.2,3.8,4.18,122852,0
+TZOO.US,D,20200409,000000,4.49,5.23,4.4601,5,396934,0
+TZOO.US,D,20200413,000000,5,5.21,4.51,4.58,214585,0
+TZOO.US,D,20200414,000000,4.77,5.35,4.75,5.18,144641,0
+TZOO.US,D,20200415,000000,4.88,5.1876,4.69,5.14,121637,0
+TZOO.US,D,20200416,000000,5.22,5.22,4.62,4.75,116492,0
+TZOO.US,D,20200417,000000,5.14,5.25,4.7599,4.83,133995,0
+TZOO.US,D,20200420,000000,4.8,4.85,4.38,4.41,117105,0
+TZOO.US,D,20200421,000000,4.41,4.61,4.15,4.22,108977,0
+TZOO.US,D,20200422,000000,4.38,4.669,4.3281,4.58,90019,0
+TZOO.US,D,20200423,000000,4.65,4.76,4.47,4.47,160008,0
+TZOO.US,D,20200424,000000,4.57,5.25,4.42,4.99,187687,0
+TZOO.US,D,20200427,000000,5,5.35,4.66,5.2,232896,0
+TZOO.US,D,20200428,000000,5.37,5.79,5.316,5.7,154440,0
+TZOO.US,D,20200429,000000,5.8,6.33,5.75,5.87,212777,0
+TZOO.US,D,20200430,000000,5.81,5.99,5.26,5.57,186248,0
+TZOO.US,D,20200501,000000,5.38,5.77,5.02,5.6,111561,0
+TZOO.US,D,20200504,000000,5.47,5.47,5.08,5.2,93802,0
+TZOO.US,D,20200505,000000,5.31,5.55,4.96,5.04,144834,0
+TZOO.US,D,20200506,000000,5.03,5.05,4.64,4.75,90651,0
+TZOO.US,D,20200507,000000,4.78,5.05,4.75,4.93,78281,0
+TZOO.US,D,20200508,000000,4.95,5.2,4.81,4.99,160269,0
+TZOO.US,D,20200511,000000,4.96,5.08,4.75,4.99,121896,0
+TZOO.US,D,20200512,000000,4.8,4.96,4.5299,4.6,209350,0
+TZOO.US,D,20200513,000000,4.53,4.7,4.4,4.45,151117,0
+TZOO.US,D,20200514,000000,4.51,4.7,4.32,4.48,169220,0
+TZOO.US,D,20200515,000000,4.49,4.65,4.19,4.51,164014,0
+TZOO.US,D,20200518,000000,4.63,5.2,4.63,5.1,274164,0
+TZOO.US,D,20200519,000000,5.13,5.25,4.8474,4.9,181890,0
+TZOO.US,D,20200520,000000,5.03,5.3,4.92,5.26,141649,0
+TZOO.US,D,20200521,000000,5.41,5.63,5.11,5.45,171057,0
+TZOO.US,D,20200522,000000,5.5,5.67,5.31,5.65,66288,0
+TZOO.US,D,20200526,000000,5.92,6.115,5.56,5.92,224446,0
+TZOO.US,D,20200527,000000,5.96,6.51,5.8,6.46,259351,0
+TZOO.US,D,20200528,000000,6.72,7.19,6.33,6.52,211896,0
+TZOO.US,D,20200529,000000,6.51,6.54,5.8,6.12,227039,0
+TZOO.US,D,20200601,000000,6.17,6.38,6,6.03,133515,0
+TZOO.US,D,20200602,000000,6.12,6.24,5.8,6.06,146939,0
+TZOO.US,D,20200603,000000,6.2,6.3,5.96,6.17,139405,0
+TZOO.US,D,20200604,000000,6.19,6.55,6.04,6.47,159561,0
+TZOO.US,D,20200605,000000,6.85,7.55,6.85,7.15,295242,0
+TZOO.US,D,20200608,000000,7.9,8.935,7.75,8.38,546316,0
+TZOO.US,D,20200609,000000,8.33,8.33,7.6116,7.91,257420,0
+TZOO.US,D,20200610,000000,7.86,8.31,7.42,7.76,241230,0
+TZOO.US,D,20200611,000000,6.82,7.3799,6.38,6.43,324866,0
+TZOO.US,D,20200612,000000,6.85,7.45,6.83,7.26,262327,0
+TZOO.US,D,20200615,000000,6.98,7.55,6.7101,7.25,167172,0
+TZOO.US,D,20200616,000000,7.72,7.84,6.96,7.07,234121,0
+TZOO.US,D,20200617,000000,7.02,7.49,7.01,7.03,162109,0
+TZOO.US,D,20200618,000000,6.95,7.39,6.64,6.76,220399,0
+TZOO.US,D,20200619,000000,6.81,6.86,6.33,6.36,194377,0
+TZOO.US,D,20200622,000000,6.3,6.505,6.19,6.34,178748,0
+TZOO.US,D,20200623,000000,6.42,6.54,6.06,6.15,286610,0
+TZOO.US,D,20200624,000000,6.04,6.11,5.62,5.92,273576,0
+TZOO.US,D,20200625,000000,5.75,6.66,5.7,6.46,494236,0
+TZOO.US,D,20200626,000000,6.3,6.325,5.63,5.91,916757,0
+TZOO.US,D,20200629,000000,5.95,6.06,5.71,5.75,205575,0
+TZOO.US,D,20200630,000000,5.75,5.8143,5.3509,5.64,186675,0
+TZOO.US,D,20200701,000000,5.59,5.73,5.2101,5.46,356184,0
+TZOO.US,D,20200702,000000,5.63,6.03,5.5919,5.82,198867,0
+TZOO.US,D,20200706,000000,6,6.0299,5.7,5.8,226348,0
+TZOO.US,D,20200707,000000,5.69,5.72,5.5299,5.55,130505,0
+TZOO.US,D,20200708,000000,5.54,5.65,5.36,5.65,121583,0
+TZOO.US,D,20200709,000000,5.61,5.8,5.56,5.72,172050,0
+TZOO.US,D,20200710,000000,5.7,5.85,5.5915,5.72,130161,0
+TZOO.US,D,20200713,000000,5.77,6.2,5.35,5.35,135954,0
+TZOO.US,D,20200714,000000,5.41,5.45,5.09,5.17,186727,0
+TZOO.US,D,20200715,000000,5.52,5.89,5.35,5.71,259935,0
+TZOO.US,D,20200716,000000,5.62,5.9399,5.39,5.75,129814,0
+TZOO.US,D,20200717,000000,5.77,5.83,5.62,5.8,112324,0
+TZOO.US,D,20200720,000000,5.75,5.75,5.37,5.49,139724,0
+TZOO.US,D,20200721,000000,5.65,5.77,5.55,5.63,103337,0
+TZOO.US,D,20200722,000000,5.6,5.6394,5.35,5.37,92551,0
+TZOO.US,D,20200723,000000,5.33,5.55,5.24,5.48,168770,0
+TZOO.US,D,20200724,000000,5.69,5.99,5.49,5.78,169810,0
+TZOO.US,D,20200727,000000,5.82,5.86,5.66,5.84,69463,0
+TZOO.US,D,20200728,000000,5.8,5.97,5.69,5.76,58963,0
+TZOO.US,D,20200729,000000,5.76,5.89,5.65,5.88,44394,0
+TZOO.US,D,20200730,000000,5.51,6.285,5.5038,6.28,172140,0
+TZOO.US,D,20200731,000000,6.12,6.24,5.83,6.13,75125,0
+TZOO.US,D,20200803,000000,6.2399,6.49,6.13,6.49,81211,0
+TZOO.US,D,20200804,000000,6.5,6.75,6.35,6.41,99099,0
+TZOO.US,D,20200805,000000,6.54,6.59,6.17,6.29,71973,0
+TZOO.US,D,20200806,000000,6.26,6.37,6.2,6.31,40548,0
+TZOO.US,D,20200807,000000,6.31,6.34,6.16,6.32,46058,0
+TZOO.US,D,20200810,000000,6.35,6.79,6.35,6.69,88443,0
+TZOO.US,D,20200811,000000,6.76,7.14,6.76,6.92,122371,0
+TZOO.US,D,20200812,000000,6.92,8.0199,6.855,7.63,579173,0
+TZOO.US,D,20200813,000000,7.59,7.81,7.05,7.14,89687,0
+TZOO.US,D,20200814,000000,7.09,7.11,6.95,7.08,90247,0
+TZOO.US,D,20200817,000000,7.02,7.14,6.61,6.75,182108,0
+TZOO.US,D,20200818,000000,6.69,6.82,6.56,6.62,85934,0
+TZOO.US,D,20200819,000000,6.62,6.72,6.41,6.51,60760,0
+TZOO.US,D,20200820,000000,6.52,6.6399,6.39,6.47,81495,0
+TZOO.US,D,20200821,000000,6.5,6.6,6.4,6.49,60651,0
+TZOO.US,D,20200824,000000,6.57,7.563,6.55,7.48,246161,0
+TZOO.US,D,20200825,000000,7.6,7.68,7.06,7.39,122839,0
+TZOO.US,D,20200826,000000,7.42,7.65,7.34,7.63,67009,0
+TZOO.US,D,20200827,000000,7.63,8.32,7.6,7.94,419488,0
+TZOO.US,D,20200828,000000,7.95,8.43,7.89,8.27,123928,0
+TZOO.US,D,20200831,000000,8.22,8.38,7.74,7.99,77776,0
+TZOO.US,D,20200901,000000,7.92,8.1599,7.75,8.1,99733,0
+TZOO.US,D,20200902,000000,8.05,8.38,7.8127,8.23,103339,0
+TZOO.US,D,20200903,000000,8.21,8.28,7.84,7.99,119082,0
+TZOO.US,D,20200904,000000,8.06,8.1,7.5801,7.91,60053,0
+TZOO.US,D,20200908,000000,7.84,8.61,7.6397,8.27,99936,0
+TZOO.US,D,20200909,000000,8.3,8.5195,7.89,8.15,68728,0
+TZOO.US,D,20200910,000000,8.18,8.33,7.97,8.005,52269,0
+TZOO.US,D,20200911,000000,7.97,7.99,7.73,7.8,28970,0
+TZOO.US,D,20200914,000000,7.9,8.58,7.74,8.05,54282,0
+TZOO.US,D,20200915,000000,8.15,8.22,8,8.05,29334,0
+TZOO.US,D,20200916,000000,8.09,8.555,8.04,8.51,48604,0
+TZOO.US,D,20200917,000000,8.33,8.415,8.08,8.39,44262,0
+TZOO.US,D,20200918,000000,8.3,8.3539,7.745,7.9,74362,0
+TZOO.US,D,20200921,000000,7.76,7.76,6.28,6.38,807115,0
+TZOO.US,D,20200922,000000,6.55,6.68,6.19,6.62,187810,0
+TZOO.US,D,20200923,000000,6.61,6.83,6.21,6.29,150655,0
+TZOO.US,D,20200924,000000,6.3,6.56,6.07,6.15,136113,0
+TZOO.US,D,20200925,000000,6.2,6.33,6.11,6.28,51196,0
+TZOO.US,D,20200928,000000,6.32,6.56,6.32,6.46,87299,0
+TZOO.US,D,20200929,000000,6.45,6.58,6.38,6.54,52326,0
+TZOO.US,D,20200930,000000,6.6,6.73,6.31,6.43,65595,0
+TZOO.US,D,20201001,000000,6.5,6.6,6.36,6.55,54683,0
+TZOO.US,D,20201002,000000,6.25,6.63,6.211,6.49,38830,0
+TZOO.US,D,20201005,000000,6.62,6.62,6.37,6.43,49645,0
+TZOO.US,D,20201006,000000,6.51,6.62,6.25,6.5,34242,0
+TZOO.US,D,20201007,000000,6.6,6.68,6.4,6.58,78985,0
+TZOO.US,D,20201008,000000,6.53,6.86,6.53,6.83,54316,0
+TZOO.US,D,20201009,000000,6.88,6.88,6.67,6.77,19247,0
+TZOO.US,D,20201012,000000,6.74,6.88,6.6,6.87,47556,0
+TZOO.US,D,20201013,000000,6.77,6.82,6.61,6.69,38010,0
+TZOO.US,D,20201014,000000,6.79,6.9174,6.5,6.75,45970,0
+TZOO.US,D,20201015,000000,6.58,7.22,6.56,7.19,75058,0
+TZOO.US,D,20201016,000000,7.29,7.43,7.1144,7.36,62812,0
+TZOO.US,D,20201019,000000,7.45,7.59,7.19,7.3,84862,0
+TZOO.US,D,20201020,000000,7.3,7.65,7.19,7.56,45515,0
+TZOO.US,D,20201021,000000,7.7,7.85,7.2,7.8,96086,0
+TZOO.US,D,20201022,000000,7.85,8.67,7.8,8.38,138466,0
+TZOO.US,D,20201023,000000,8.37,8.6,8.35,8.55,53428,0
+TZOO.US,D,20201026,000000,8.37,8.59,7.85,7.97,108804,0
+TZOO.US,D,20201027,000000,8.61,8.61,7.7753,7.84,142299,0
+TZOO.US,D,20201028,000000,7.65,7.71,7.02,7.08,85910,0
+TZOO.US,D,20201029,000000,7.14,7.16,6.89,6.99,62599,0
+TZOO.US,D,20201030,000000,6.95,7.57,6.75,7.42,69902,0
+TZOO.US,D,20201102,000000,7.49,7.63,7.03,7.28,71911,0
+TZOO.US,D,20201103,000000,7.36,7.63,7.33,7.51,29063,0
+TZOO.US,D,20201104,000000,7.4,7.61,6.78,7.15,58840,0
+TZOO.US,D,20201105,000000,7.27,7.925,7.27,7.68,60574,0
+TZOO.US,D,20201106,000000,7.6783,7.83,7.32,7.45,21802,0
+TZOO.US,D,20201109,000000,8.62,8.85,8.05,8.16,176979,0
+TZOO.US,D,20201110,000000,8.4,8.7301,8.0501,8.28,69188,0
+TZOO.US,D,20201111,000000,8.36,8.85,8.2,8.56,46773,0
+TZOO.US,D,20201112,000000,8.4,8.67,7.855,8,42593,0
+TZOO.US,D,20201113,000000,8.116,8.365,8,8.27,21153,0
+TZOO.US,D,20201116,000000,8.69,8.98,8.53,8.85,73500,0
+TZOO.US,D,20201117,000000,8.79,8.99,8.59,8.86,40073,0
+TZOO.US,D,20201118,000000,8.94,9.79,8.905,9.23,113435,0
+TZOO.US,D,20201119,000000,9.15,10.28,8.885,10.06,297387,0
+TZOO.US,D,20201120,000000,9.9,9.96,9.5525,9.86,90629,0
+TZOO.US,D,20201123,000000,9.79,10.19,9.7,9.95,87535,0
+TZOO.US,D,20201124,000000,9.91,10.76,9.7,9.89,201526,0
+TZOO.US,D,20201125,000000,9.76,9.93,9.41,9.73,72517,0
+TZOO.US,D,20201127,000000,9.73,10.14,9.68,9.98,46527,0
+TZOO.US,D,20201130,000000,9.91,10.2299,9.43,9.45,47108,0
+TZOO.US,D,20201201,000000,9.63,9.96,9.5177,9.58,31378,0
+TZOO.US,D,20201202,000000,9.59,10.56,9.58,10.43,91727,0
+TZOO.US,D,20201203,000000,10.57,10.69,10.19,10.42,43635,0
+TZOO.US,D,20201204,000000,10.53,10.65,10.3701,10.5,34451,0
+TZOO.US,D,20201207,000000,10.42,10.7,10.22,10.26,35125,0
+TZOO.US,D,20201208,000000,10.19,10.47,9.96,10.1,43499,0
+TZOO.US,D,20201209,000000,10.3225,10.45,9.96,10.07,71734,0
+TZOO.US,D,20201210,000000,9.89,10.44,9.8,10.41,63034,0
+TZOO.US,D,20201211,000000,10.3,10.75,10.13,10.13,51829,0
+TZOO.US,D,20201214,000000,10.2,10.42,10,10.26,31083,0
+TZOO.US,D,20201215,000000,10.37,10.5,10.05,10.45,70958,0
+TZOO.US,D,20201216,000000,10.49,10.69,10.2624,10.39,25495,0
+TZOO.US,D,20201217,000000,10.38,10.44,10.1001,10.19,26131,0
+TZOO.US,D,20201218,000000,10.14,10.2,9.81,9.85,96048,0
+TZOO.US,D,20201221,000000,9.56,9.56,9.03,9.22,92474,0
+TZOO.US,D,20201222,000000,9.41,9.51,9.23,9.31,83460,0
+TZOO.US,D,20201223,000000,9.39,9.515,9.15,9.3,62511,0
+TZOO.US,D,20201224,000000,9.36,9.49,9.02,9.105,18536,0
+TZOO.US,D,20201228,000000,9.11,9.65,9.11,9.45,59316,0
+TZOO.US,D,20201229,000000,9.6,9.84,9.06,9.32,39407,0
+TZOO.US,D,20201230,000000,9.4,9.4748,9.26,9.32,37253,0
+TZOO.US,D,20201231,000000,9.34,9.56,9.2,9.44,23144,0
+TZOO.US,D,20210104,000000,9.5,9.5,8.67,8.71,62113,0
+TZOO.US,D,20210105,000000,8.77,9.55,8.77,9.55,68861,0
+TZOO.US,D,20210106,000000,9.66,9.8,9.23,9.46,69349,0
+TZOO.US,D,20210107,000000,9.521,9.86,9.3302,9.65,28061,0
+TZOO.US,D,20210108,000000,9.65,9.83,9.35,9.78,46468,0
+TZOO.US,D,20210111,000000,9.63,9.95,9.44,9.91,19731,0
+TZOO.US,D,20210112,000000,9.95,10.27,9.88,10.17,34726,0
+TZOO.US,D,20210113,000000,10.2,10.29,10.05,10.29,20788,0
+TZOO.US,D,20210114,000000,10.29,10.65,10.09,10.55,46381,0
+TZOO.US,D,20210115,000000,10.43,10.67,10.07,10.28,41643,0
+TZOO.US,D,20210119,000000,10.35,10.3999,10.18,10.24,48507,0
+TZOO.US,D,20210120,000000,10.35,10.35,9.87,10.16,33747,0
+TZOO.US,D,20210121,000000,10.17,10.45,10.07,10.24,20132,0
+TZOO.US,D,20210122,000000,10.05,10.41,10.05,10.26,16166,0
+TZOO.US,D,20210125,000000,10.3,10.71,10.06,10.61,53585,0
+TZOO.US,D,20210126,000000,10.69,11.6,10.61,11.49,148274,0
+TZOO.US,D,20210127,000000,11.11,14.71,11.0127,12.34,179365,0
+TZOO.US,D,20210128,000000,12.25,12.77,11.15,11.96,54662,0
+TZOO.US,D,20210129,000000,11.85,12.4,10.31,11.01,132307,0
+TZOO.US,D,20210201,000000,10.95,11.6,10.95,11.41,42498,0
+TZOO.US,D,20210202,000000,11.49,12.47,11.4,12.02,35703,0
+TZOO.US,D,20210203,000000,12.11,13.1079,12.11,12.76,56953,0
+TZOO.US,D,20210204,000000,12.83,13.72,12.83,13.11,67491,0
+TZOO.US,D,20210205,000000,14.1242,14.1242,12.89,13.02,40065,0
+TZOO.US,D,20210208,000000,13.02,13.52,12.54,13.45,38129,0
+TZOO.US,D,20210209,000000,13.45,13.62,12.75,12.9,66698,0
+TZOO.US,D,20210210,000000,13.04,13.39,12.71,13.09,33183,0
+TZOO.US,D,20210211,000000,13.25,13.25,12.64,12.74,18243,0
+TZOO.US,D,20210212,000000,12.84,12.9699,12.7301,12.92,8857,0
+TZOO.US,D,20210216,000000,13.2,13.25,12.35,12.81,50658,0
+TZOO.US,D,20210217,000000,12.71,12.84,12.32,12.67,20291,0
+TZOO.US,D,20210218,000000,12.66,13.09,12.51,12.74,31987,0
+TZOO.US,D,20210219,000000,12.8,13.81,12.8,13.78,87910,0
+TZOO.US,D,20210222,000000,13.47,15.48,13.47,14.23,93355,0
+TZOO.US,D,20210223,000000,15.51,15.51,13.42,13.95,76925,0
+TZOO.US,D,20210224,000000,14,15.19,13.3601,14.3,78393,0
+TZOO.US,D,20210225,000000,14.5,14.59,13.175,13.36,57664,0
+TZOO.US,D,20210226,000000,13.38,13.85,13.0802,13.52,44426,0
+TZOO.US,D,20210301,000000,14.12,14.85,14.03,14.32,50262,0
+TZOO.US,D,20210302,000000,14.32,14.6,14.01,14.16,37483,0
+TZOO.US,D,20210303,000000,14.41,14.79,14.2,14.37,38995,0
+TZOO.US,D,20210304,000000,14.38,14.45,13.0768,13.36,96833,0
+TZOO.US,D,20210305,000000,13.67,13.67,12.1,12.97,101821,0
+TZOO.US,D,20210308,000000,13.01,13.555,12.57,13.5,57382,0
+TZOO.US,D,20210309,000000,13.59,14.07,13.16,13.61,48712,0
+TZOO.US,D,20210310,000000,13.8,14.025,13.415,13.8,40146,0
+TZOO.US,D,20210311,000000,13.79,15,13.78,14.95,56610,0
+TZOO.US,D,20210312,000000,14.75,16.07,14.53,15.95,73652,0
+TZOO.US,D,20210315,000000,16.45,17.92,16,17.88,163250,0
+TZOO.US,D,20210316,000000,17.72,17.9899,16.55,17.4,131454,0
+TZOO.US,D,20210317,000000,16.51,17.99,16.505,17.83,114977,0
+TZOO.US,D,20210318,000000,18,18,15.6201,16.04,125264,0
+TZOO.US,D,20210319,000000,16.07,16.99,15.67,16.2,79106,0
+TZOO.US,D,20210322,000000,16.24,16.24,15.25,15.25,48769,0
+TZOO.US,D,20210323,000000,15.26,15.83,14.855,15.11,88463,0
+TZOO.US,D,20210324,000000,15.29,16.49,15.29,15.7,93405,0
+TZOO.US,D,20210325,000000,15.7,15.7,14.76,15.68,62539,0
+TZOO.US,D,20210326,000000,16.42,17.605,16.22,16.38,144515,0
+TZOO.US,D,20210329,000000,16.37,16.62,15.08,15.43,61791,0
+TZOO.US,D,20210330,000000,15.24,15.86,15.12,15.51,37309,0
+TZOO.US,D,20210331,000000,15.455,16.94,15.455,16.76,104552,0
+TZOO.US,D,20210401,000000,17.11,18,16.87,18,142585,0
+TZOO.US,D,20210405,000000,17.9155,19.83,17.7,18.34,212031,0
+TZOO.US,D,20210406,000000,18.44,18.5,17.32,17.48,64038,0
+TZOO.US,D,20210407,000000,17.5,17.6748,16.68,16.96,50463,0
+TZOO.US,D,20210408,000000,16.9,17.26,16.56,17.2,36379,0
+TZOO.US,D,20210409,000000,17.02,17.15,16.65,16.98,20880,0
+TZOO.US,D,20210412,000000,17,17.3399,16.53,17.12,68746,0
+TZOO.US,D,20210413,000000,17.32,17.59,16,16.19,114016,0
+TZOO.US,D,20210414,000000,16.12,16.6165,15.58,15.76,94523,0
+TZOO.US,D,20210415,000000,15.99,16.1152,15.05,15.92,88123,0
+TZOO.US,D,20210416,000000,15.83,15.915,15.26,15.72,40214,0
+TZOO.US,D,20210419,000000,15.58,15.99,15.135,15.52,40135,0
+TZOO.US,D,20210420,000000,15.29,15.3199,14.75,14.76,75037,0
+TZOO.US,D,20210421,000000,14.75,15.468,14.75,15.01,70426,0
+TZOO.US,D,20210422,000000,14.87,15.24,13.88,14.5,141110,0
+TZOO.US,D,20210423,000000,15,15.535,14.61,15.15,70063,0
+TZOO.US,D,20210426,000000,15.18,15.5299,15.05,15.32,33558,0
+TZOO.US,D,20210427,000000,15.39,15.74,15.16,15.62,38024,0
+TZOO.US,D,20210428,000000,15.55,15.72,15.2751,15.62,42743,0
+TZOO.US,D,20210429,000000,15.96,16.47,15.66,16.17,57627,0
+TZOO.US,D,20210430,000000,15.84,16.04,15.59,15.76,37320,0
+TZOO.US,D,20210503,000000,16,16.87,16,16.82,135624,0
+TZOO.US,D,20210504,000000,17.045,17.82,16.45,17.7,300244,0
+TZOO.US,D,20210505,000000,17.95,17.95,16.61,16.65,117716,0
+TZOO.US,D,20210506,000000,16.68,16.8188,16.0055,16.5,54876,0
+TZOO.US,D,20210507,000000,16.66,17.64,16.6111,17.45,124356,0
+TZOO.US,D,20210510,000000,17.45,17.9099,17,17.74,155150,0
+TZOO.US,D,20210511,000000,17.25,17.73,16.9133,17.15,95221,0
+TZOO.US,D,20210512,000000,17.03,17.4399,16.16,16.16,47054,0
+TZOO.US,D,20210513,000000,16.13,16.82,15.7,16.23,60433,0
+TZOO.US,D,20210514,000000,16.48,16.85,15.72,16.29,59100,0
+TZOO.US,D,20210517,000000,16.24,16.403,15.7718,16.39,26512,0
+TZOO.US,D,20210518,000000,16.75,18,16.745,17.95,121606,0
+TZOO.US,D,20210519,000000,17.29,17.5502,16.58,17.28,39454,0
+TZOO.US,D,20210520,000000,17.3,17.3,16.51,16.97,34629,0
+TZOO.US,D,20210521,000000,17.05,17.2433,16.6,16.64,74939,0
+TZOO.US,D,20210524,000000,16.74,17.51,16.68,17.17,68845,0
+TZOO.US,D,20210525,000000,17.23,18.47,16.74,16.775,368167,0
+TZOO.US,D,20210526,000000,16.83,17.48,16.6401,16.99,97527,0
+TZOO.US,D,20210527,000000,17.18,17.18,16.82,17,67891,0
+TZOO.US,D,20210528,000000,17.09,17.09,16.6,16.64,53652,0
+TZOO.US,D,20210601,000000,16.85,17.085,16.68,16.96,60108,0
+TZOO.US,D,20210602,000000,17,17.4999,16.75,17.25,65351,0
+TZOO.US,D,20210603,000000,17.09,17.16,16.28,16.5,75109,0
+TZOO.US,D,20210604,000000,16.5,16.6899,15.26,15.61,149118,0
+TZOO.US,D,20210607,000000,15.5,15.8886,15.45,15.73,45380,0
+TZOO.US,D,20210608,000000,15.67,15.95,15.27,15.65,43437,0
+TZOO.US,D,20210609,000000,15.66,15.81,15.28,15.35,61374,0
+TZOO.US,D,20210610,000000,15.59,15.74,14.95,15.08,72402,0
+TZOO.US,D,20210611,000000,15.07,15.4681,14.88,15.18,84720,0
+TZOO.US,D,20210614,000000,15.09,15.25,14.4276,14.6,68384,0
+TZOO.US,D,20210615,000000,14.69,14.71,14.2916,14.68,48039,0
+TZOO.US,D,20210616,000000,14.62,15.15,14.3,14.96,113508,0
+TZOO.US,D,20210617,000000,14.91,15.0699,14.57,14.88,60047,0
+TZOO.US,D,20210618,000000,14.76,15.41,14.35,15.21,144474,0
+TZOO.US,D,20210621,000000,15.27,15.27,14.72,14.89,62721,0
+TZOO.US,D,20210622,000000,14.91,14.91,14.28,14.75,41325,0
+TZOO.US,D,20210623,000000,14.69,15.1,14.58,14.86,37928,0
+TZOO.US,D,20210624,000000,14.99,15.2399,14.62,15.03,40048,0
+TZOO.US,D,20210625,000000,15.05,15.55,14.92,14.92,133141,0
+TZOO.US,D,20210628,000000,14.88,15,14.15,14.21,57697,0
+TZOO.US,D,20210629,000000,14.2,14.37,14,14.04,31744,0
+TZOO.US,D,20210630,000000,14,15.125,14,14.76,141030,0
+TZOO.US,D,20210701,000000,15.04,15.505,14.81,15.42,94448,0
+TZOO.US,D,20210702,000000,15.18,15.7299,14.82,14.89,38167,0
+TZOO.US,D,20210706,000000,14.89,14.89,14,14.13,75204,0
+TZOO.US,D,20210707,000000,14.13,14.13,13.01,13.1,126372,0
+TZOO.US,D,20210708,000000,13.04,13.34,12.7,13.07,110699,0
+TZOO.US,D,20210709,000000,13.27,13.41,12.985,13.33,64395,0
+TZOO.US,D,20210712,000000,13.3,13.45,13,13.25,31804,0
+TZOO.US,D,20210713,000000,13.13,13.32,12.7,12.91,50943,0
+TZOO.US,D,20210714,000000,12.91,13.17,12.55,12.55,54552,0
+TZOO.US,D,20210715,000000,12.5,13.1002,12.48,12.86,83683,0
+TZOO.US,D,20210716,000000,12.98,13.39,12.425,12.44,43089,0
+TZOO.US,D,20210719,000000,12.15,12.25,11.07,11.81,117757,0
+TZOO.US,D,20210720,000000,11.95,12.4597,11.5701,12.18,55959,0
+TZOO.US,D,20210721,000000,13.55,14.75,12.88,14.03,522158,0
+TZOO.US,D,20210722,000000,14,14.76,13.62,14.41,148296,0
+TZOO.US,D,20210723,000000,14.41,15.55,14.41,15.36,158351,0
+TZOO.US,D,20210726,000000,15.53,16.72,14.8,14.94,265717,0
+TZOO.US,D,20210727,000000,14.94,15.315,14.27,14.34,110710,0
+TZOO.US,D,20210728,000000,14.55,14.89,14.25,14.74,80256,0
+TZOO.US,D,20210729,000000,14.8,14.8408,14.36,14.39,83436,0
+TZOO.US,D,20210730,000000,14.1,14.55,13.685,13.73,297060,0
+TZOO.US,D,20210802,000000,14,14.95,13.75,13.91,237298,0
+TZOO.US,D,20210803,000000,14.03,14.17,13.08,13.15,124413,0
+TZOO.US,D,20210804,000000,13.03,13.58,12.9,13.35,119549,0
+TZOO.US,D,20210805,000000,13.52,14.41,13.36,14.16,102405,0
+TZOO.US,D,20210806,000000,14.26,14.44,14.0355,14.33,47553,0
+TZOO.US,D,20210809,000000,14.15,14.67,13.97,14.44,102349,0
+TZOO.US,D,20210810,000000,14.44,14.65,14.07,14.18,82738,0
+TZOO.US,D,20210811,000000,14.2,14.3157,13.67,13.87,26423,0
+TZOO.US,D,20210812,000000,13.77,13.93,13.2601,13.66,48156,0
+TZOO.US,D,20210813,000000,13.61,13.61,12.85,12.85,67927,0
+TZOO.US,D,20210816,000000,12.72,12.83,12.27,12.67,71867,0
+TZOO.US,D,20210817,000000,12.38,12.39,11.6859,11.83,73590,0
+TZOO.US,D,20210818,000000,11.85,12.25,11.62,11.74,31936,0
+TZOO.US,D,20210819,000000,11.835,11.835,11.33,11.6,47425,0
+TZOO.US,D,20210820,000000,11.52,11.84,11.52,11.59,25346,0
+TZOO.US,D,20210823,000000,11.76,12.495,11.43,12.25,117466,0
+TZOO.US,D,20210824,000000,12.42,12.865,12.36,12.7,53125,0
+TZOO.US,D,20210825,000000,12.68,12.85,12.5272,12.75,17867,0
+TZOO.US,D,20210826,000000,12.62,12.8099,12.0907,12.35,38217,0
+TZOO.US,D,20210827,000000,12.41,12.74,12.27,12.56,42708,0
+TZOO.US,D,20210830,000000,12.69,12.7,11.902,12.11,101087,0
+TZOO.US,D,20210831,000000,12.16,12.5,12.08,12.21,28053,0
+TZOO.US,D,20210901,000000,12.3,12.79,12.08,12.49,99155,0
+TZOO.US,D,20210902,000000,12.49,12.84,12.32,12.54,39275,0
+TZOO.US,D,20210903,000000,12.62,12.76,12.01,12.2,72927,0
+TZOO.US,D,20210907,000000,12.26,12.26,11.1,11.21,161763,0
+TZOO.US,D,20210908,000000,11.25,11.45,11.02,11.35,47612,0
+TZOO.US,D,20210909,000000,11.27,11.58,11.02,11.18,218559,0
+TZOO.US,D,20210910,000000,11.3,11.4,10.77,11.07,155243,0
+TZOO.US,D,20210913,000000,11.1,11.8573,11.0625,11.5,97403,0
+TZOO.US,D,20210914,000000,11.49,11.5,11.05,11.21,51452,0
+TZOO.US,D,20210915,000000,11.28,11.49,11.115,11.13,47297,0
+TZOO.US,D,20210916,000000,11.13,11.5,11.13,11.31,91840,0
+TZOO.US,D,20210917,000000,11.29,11.58,11.13,11.18,128509,0
+TZOO.US,D,20210920,000000,10.93,11.16,10.71,10.75,56188,0
+TZOO.US,D,20210921,000000,10.95,10.951,10.56,10.64,33627,0
+TZOO.US,D,20210922,000000,10.71,11.1,10.71,10.99,32620,0
+TZOO.US,D,20210923,000000,11.17,11.5,11.15,11.27,37289,0
+TZOO.US,D,20210924,000000,11.25,11.96,11.25,11.55,75793,0
+TZOO.US,D,20210927,000000,11.65,12.2919,11.54,12.08,106166,0
+TZOO.US,D,20210928,000000,12.06,12.16,11.566,11.97,58654,0
+TZOO.US,D,20210929,000000,12.01,12.1,11.535,11.7,29030,0
+TZOO.US,D,20210930,000000,11.66,11.8461,11.33,11.6,39475,0
+TZOO.US,D,20211001,000000,11.68,12.31,11.68,12.25,39894,0
+TZOO.US,D,20211004,000000,12.29,12.29,11.57,11.75,48949,0
+TZOO.US,D,20211005,000000,11.82,12.35,11.655,11.79,81454,0
+TZOO.US,D,20211006,000000,11.67,11.78,11.03,11.1,91004,0
+TZOO.US,D,20211007,000000,11.27,11.94,11.27,11.84,114916,0
+TZOO.US,D,20211008,000000,11.92,12.03,11.5401,11.61,16770,0
+TZOO.US,D,20211011,000000,11.65,11.68,11.17,11.2,28433,0
+TZOO.US,D,20211012,000000,11.19,11.69,11.07,11.26,32968,0
+TZOO.US,D,20211013,000000,11.24,11.6916,11.05,11.14,41588,0
+TZOO.US,D,20211014,000000,11.26,11.4251,10.9113,11.28,60873,0
+TZOO.US,D,20211015,000000,11.51,11.6899,11.3757,11.41,41776,0
+TZOO.US,D,20211018,000000,11.37,11.97,11.34,11.75,72579,0
+TZOO.US,D,20211019,000000,11.84,13.39,11.75,13.32,203020,0
+TZOO.US,D,20211020,000000,13.09,13.275,12.15,12.4,100042,0
+TZOO.US,D,20211021,000000,12.27,13.2,12.26,12.73,69804,0
+TZOO.US,D,20211022,000000,12.61,12.7236,12.15,12.6,67930,0
+TZOO.US,D,20211025,000000,13.8986,13.8986,12.03,12.17,63737,0
+TZOO.US,D,20211026,000000,12.16,12.26,11.5089,11.62,29830,0
+TZOO.US,D,20211027,000000,11.61,11.71,11.19,11.28,33569,0
+TZOO.US,D,20211028,000000,11.27,11.98,11.12,11.66,148482,0
+TZOO.US,D,20211029,000000,11.11,11.46,10.2,10.26,215779,0
+TZOO.US,D,20211101,000000,10.21,10.295,9.7601,10.2,147484,0
+TZOO.US,D,20211102,000000,10.16,10.36,9.7588,10.13,194132,0
+TZOO.US,D,20211103,000000,10.06,10.64,9.99,10.01,118930,0
+TZOO.US,D,20211104,000000,10.19,10.28,9.74,9.75,130242,0
+TZOO.US,D,20211105,000000,10.18,10.94,10.13,10.93,297378,0
+TZOO.US,D,20211108,000000,11.15,11.37,10.77,10.97,134158,0
+TZOO.US,D,20211109,000000,10.81,10.81,10.3701,10.53,109373,0
+TZOO.US,D,20211110,000000,10.5,11.01,10.14,10.41,144205,0
+TZOO.US,D,20211111,000000,10.35,10.84,10.1,10.22,64983,0
+TZOO.US,D,20211112,000000,10.24,10.24,10.01,10.1,81006,0
+TZOO.US,D,20211115,000000,10.24,10.31,9.99,10.29,57397,0
+TZOO.US,D,20211116,000000,10.24,10.45,9.8364,9.87,95080,0
+TZOO.US,D,20211117,000000,9.92,10.24,9.78,10.13,99101,0
+TZOO.US,D,20211118,000000,10.08,10.16,9.59,9.61,96019,0
+TZOO.US,D,20211119,000000,9.56,9.825,9.53,9.7,73319,0
+TZOO.US,D,20211122,000000,9.7,9.8313,9.2101,9.46,114600,0
+TZOO.US,D,20211123,000000,9.49,9.68,9.41,9.53,71863,0
+TZOO.US,D,20211124,000000,9.48,9.96,9.48,9.76,74768,0
+TZOO.US,D,20211126,000000,9.12,9.71,9.12,9.39,93430,0
+TZOO.US,D,20211129,000000,9.2074,10.03,9.2074,9.58,146057,0
+TZOO.US,D,20211130,000000,9.51,9.6,9.18,9.37,83600,0
+TZOO.US,D,20211201,000000,9.62,9.85,9.1,9.1,155889,0
+TZOO.US,D,20211202,000000,9.18,9.62,9.18,9.47,107801,0
+TZOO.US,D,20211203,000000,9.47,9.5799,9.2201,9.5,86470,0
+TZOO.US,D,20211206,000000,9.345,10.16,9.32,10.06,85167,0
+TZOO.US,D,20211207,000000,10.22,10.58,10.0773,10.3,93535,0
+TZOO.US,D,20211208,000000,10.26,10.7301,10.1101,10.59,64955,0
+TZOO.US,D,20211209,000000,10.46,10.68,10.41,10.48,82131,0
+TZOO.US,D,20211210,000000,10.55,10.6486,10.2624,10.46,44727,0
+TZOO.US,D,20211213,000000,10.33,10.51,10.0787,10.33,67632,0
+TZOO.US,D,20211214,000000,10.2,10.655,10.135,10.37,77115,0
+TZOO.US,D,20211215,000000,10.27,10.32,9.76,10.26,61101,0
+TZOO.US,D,20211216,000000,10.4,10.4,9.82,9.88,38688,0
+TZOO.US,D,20211217,000000,9.81,10.0848,9.56,10,46374,0
+TZOO.US,D,20211220,000000,9.81,9.99,9.54,9.64,69398,0
+TZOO.US,D,20211221,000000,9.74,10.33,9.73,10.19,65847,0
+TZOO.US,D,20211222,000000,10.19,10.3,10.06,10.1,25909,0
+TZOO.US,D,20211223,000000,10.06,10.41,10.06,10.16,81661,0
+TZOO.US,D,20211227,000000,10.11,10.29,10.08,10.13,34045,0
+TZOO.US,D,20211228,000000,10.06,10.4999,9.94,10.01,49022,0
+TZOO.US,D,20211229,000000,9.96,10,9.47,9.5,31967,0
+TZOO.US,D,20211230,000000,9.42,9.9694,9.42,9.67,39593,0
+TZOO.US,D,20211231,000000,9.624,9.6899,9.23,9.42,81273,0
+TZOO.US,D,20220103,000000,9.5,10.07,9.495,9.94,52679,0
+TZOO.US,D,20220104,000000,9.775,10.35,9.775,10.33,34925,0
+TZOO.US,D,20220105,000000,10.07,10.9999,10.07,10.13,92450,0
+TZOO.US,D,20220106,000000,10.29,10.5014,10.03,10.27,28721,0
+TZOO.US,D,20220107,000000,10.22,10.26,9.92,10.08,38631,0
+TZOO.US,D,20220110,000000,10,10,9.44,9.86,34996,0
+TZOO.US,D,20220111,000000,9.92,10.1648,9.74,10.15,27850,0
+TZOO.US,D,20220112,000000,10.28,10.28,9.79,9.83,11888,0
+TZOO.US,D,20220113,000000,9.94,10.0639,9.6701,9.76,13643,0
+TZOO.US,D,20220114,000000,9.64,9.92,9.6,9.91,15008,0
+TZOO.US,D,20220118,000000,9.8,9.8151,9.15,9.3,25105,0
+TZOO.US,D,20220119,000000,9.64,9.64,9.05,9.22,34994,0
+TZOO.US,D,20220120,000000,9.25,9.54,8.91,8.9847,30320,0
+TZOO.US,D,20220121,000000,8.82,8.9893,8.11,8.67,67462,0
+TZOO.US,D,20220124,000000,8.67,9.5,8.2879,9.11,46636,0
+TZOO.US,D,20220125,000000,8.88,9.4296,8.67,9.04,28360,0
+TZOO.US,D,20220126,000000,9.12,9.4711,8.665,9.19,26005,0
+TZOO.US,D,20220127,000000,9.16,9.16,8.66,8.75,18119,0
+TZOO.US,D,20220128,000000,8.67,9.4,8.53,9.05,27307,0
+TZOO.US,D,20220131,000000,8.95,9.5,8.81,9.37,36589,0
+TZOO.US,D,20220201,000000,9.41,9.725,9.17,9.25,46316,0
+TZOO.US,D,20220202,000000,9.37,9.37,8.9548,9.09,57665,0
+TZOO.US,D,20220203,000000,9.08,9.155,8.6502,8.78,29022,0
+TZOO.US,D,20220204,000000,8.8,9.17,8.6365,9.17,19002,0
+TZOO.US,D,20220207,000000,9.11,9.6284,9.11,9.41,43397,0
+TZOO.US,D,20220208,000000,9.39,9.72,9.37,9.52,18190,0
+TZOO.US,D,20220209,000000,9.73,9.9999,9.7,9.71,41367,0
+TZOO.US,D,20220210,000000,9.58,10,9.4197,9.66,27897,0
+TZOO.US,D,20220211,000000,9.74,9.8798,8.91,9.21,42705,0
+TZOO.US,D,20220214,000000,9.51,9.7338,9.04,9.4,34352,0
+TZOO.US,D,20220215,000000,9.64,9.99,9.48,9.97,50148,0
+TZOO.US,D,20220216,000000,9.97,10.15,9.75,9.91,24401,0
+TZOO.US,D,20220217,000000,9.82,10.0389,9.61,9.79,21141,0
+TZOO.US,D,20220218,000000,9.74,9.83,9.5,9.65,22778,0
+TZOO.US,D,20220222,000000,9.88,9.88,9.05,9.3,29093,0
+TZOO.US,D,20220223,000000,9.48,9.63,9.03,9.2,33820,0
+TZOO.US,D,20220224,000000,9,9.7,8.82,9.64,33788,0
+TZOO.US,D,20220225,000000,9.64,9.8776,9.04,9.26,25256,0
+TZOO.US,D,20220228,000000,9.23,9.8,9.22,9.76,29619,0
+TZOO.US,D,20220301,000000,9.72,9.8868,9.46,9.57,9740,0
+TZOO.US,D,20220302,000000,9.63,10.06,9.44,9.74,28205,0
+TZOO.US,D,20220303,000000,9.49,9.525,8.11,8.14,123059,0
+TZOO.US,D,20220304,000000,8.01,8.02,7.3572,7.49,107297,0
+TZOO.US,D,20220307,000000,7.86,7.86,7,7.21,118848,0
+TZOO.US,D,20220308,000000,7.21,7.5974,7.03,7.24,70573,0
+TZOO.US,D,20220309,000000,7.31,7.605,7.05,7.1,75995,0
+TZOO.US,D,20220310,000000,7,7.095,6.63,6.77,137164,0
+TZOO.US,D,20220311,000000,6.92,6.92,6,6,185610,0
+TZOO.US,D,20220314,000000,6.12,6.14,5.5,5.51,106880,0
+TZOO.US,D,20220315,000000,5.4,5.79,5.21,5.3,145027,0
+TZOO.US,D,20220316,000000,5.45,5.9699,5.2,5.51,229700,0
+TZOO.US,D,20220317,000000,5.57,6.75,5.57,6.59,210765,0
+TZOO.US,D,20220318,000000,6.38,6.87,6.33,6.6,124959,0
+TZOO.US,D,20220321,000000,6.6,6.785,6,6.07,99007,0
+TZOO.US,D,20220322,000000,6.1,6.415,6.04,6.25,69655,0
+TZOO.US,D,20220323,000000,6.26,6.2699,6.02,6.14,85737,0
+TZOO.US,D,20220324,000000,6.2,6.2683,6,6.05,149395,0
+TZOO.US,D,20220325,000000,6.08,6.7099,6.04,6.6,100019,0
+TZOO.US,D,20220328,000000,6.57,6.6,6.05,6.18,77681,0
+TZOO.US,D,20220329,000000,6.35,6.69,6.23,6.57,65576,0
+TZOO.US,D,20220330,000000,6.56,6.5829,6.2601,6.32,36383,0
+TZOO.US,D,20220331,000000,6.35,6.6179,6.35,6.56,20944,0
+TZOO.US,D,20220401,000000,6.6,6.71,6.39,6.6,69672,0
+TZOO.US,D,20220404,000000,6.61,7.21,6.38,6.59,124147,0
+TZOO.US,D,20220405,000000,6.56,6.7,6.33,6.51,156384,0
+TZOO.US,D,20220406,000000,6.35,6.6,6.11,6.16,125058,0
+TZOO.US,D,20220407,000000,6.14,6.2899,5.89,6.19,71182,0
+TZOO.US,D,20220408,000000,6.18,6.32,5.92,6.08,66901,0
+TZOO.US,D,20220411,000000,5.92,6.11,5.8,6.01,69871,0
+TZOO.US,D,20220412,000000,6.08,6.18,5.68,5.71,51218,0
+TZOO.US,D,20220413,000000,5.74,6.0299,5.74,5.99,51773,0
+TZOO.US,D,20220414,000000,5.89,6.0499,5.85,5.94,32083,0
+TZOO.US,D,20220418,000000,6.02,6.18,5.85,5.92,20310,0
+TZOO.US,D,20220419,000000,5.86,6.24,5.8501,6.19,30579,0
+TZOO.US,D,20220420,000000,6.29,6.35,5.94,6.03,59935,0
+TZOO.US,D,20220421,000000,6.25,6.3367,5.7901,5.91,72433,0
+TZOO.US,D,20220422,000000,5.9,5.965,5.67,5.88,64988,0
+TZOO.US,D,20220425,000000,5.76,6.55,5.76,6.29,92604,0
+TZOO.US,D,20220426,000000,7.23,7.3899,6.62,7.18,492775,0
+TZOO.US,D,20220427,000000,7.02,7.0637,6.56,6.82,171676,0
+TZOO.US,D,20220428,000000,6.83,7.07,6.51,6.81,150934,0
+TZOO.US,D,20220429,000000,6.8,7.1,6.8,6.9,55386,0
+TZOO.US,D,20220502,000000,6.82,7.59,6.8026,7.5,147653,0
+TZOO.US,D,20220503,000000,7.51,8.3,7.13,8.04,701023,0
+TZOO.US,D,20220504,000000,7.96,8.1,7.14,7.77,284229,0
+TZOO.US,D,20220505,000000,7.73,7.84,7.1693,7.43,159416,0
+TZOO.US,D,20220506,000000,7.43,7.46,6.61,6.8,206862,0
+TZOO.US,D,20220509,000000,6.71,6.85,6.06,6.27,197483,0
+TZOO.US,D,20220510,000000,6.61,6.785,6.07,6.7,186714,0
+TZOO.US,D,20220511,000000,6.72,6.92,6.29,6.48,131950,0
+TZOO.US,D,20220512,000000,6.4,6.75,6.26,6.6,107543,0
+TZOO.US,D,20220513,000000,6.83,7.4,6.8229,7.24,116113,0
+TZOO.US,D,20220516,000000,7.31,8.28,7.16,7.46,283160,0
+TZOO.US,D,20220517,000000,7.75,7.75,7.19,7.36,87770,0
+TZOO.US,D,20220518,000000,7.31,7.55,6.73,6.96,97060,0
+TZOO.US,D,20220519,000000,6.79,7.5628,6.77,7.06,53764,0
+TZOO.US,D,20220520,000000,7.1,7.1,6.77,6.9,36429,0
+TZOO.US,D,20220523,000000,6.98,6.98,6.32,6.32,174205,0
+TZOO.US,D,20220524,000000,6.35,6.3899,5.85,6.18,86883,0
+TZOO.US,D,20220525,000000,6.23,6.75,6.13,6.65,50329,0
+TZOO.US,D,20220526,000000,6.66,6.99,6.66,6.87,31891,0
+TZOO.US,D,20220527,000000,6.97,7.44,6.97,7.23,171931,0
+TZOO.US,D,20220531,000000,7.04,7.2239,6.73,6.79,45618,0
+TZOO.US,D,20220601,000000,6.89,6.89,6.52,6.78,25453,0
+TZOO.US,D,20220602,000000,6.73,7.125,6.67,6.98,39701,0
+TZOO.US,D,20220603,000000,6.99,7.01,6.52,6.8,65112,0
+TZOO.US,D,20220606,000000,6.85,7.0373,6.57,6.86,33807,0
+TZOO.US,D,20220607,000000,6.82,7.24,6.81,7.08,79952,0
+TZOO.US,D,20220608,000000,7.01,7.25,6.76,6.96,126512,0
+TZOO.US,D,20220609,000000,6.87,6.97,6.66,6.68,26438,0
+TZOO.US,D,20220610,000000,6.59,6.79,6.4504,6.65,46155,0
+TZOO.US,D,20220613,000000,6.44,6.45,5.89,6.06,152319,0
+TZOO.US,D,20220614,000000,6.07,6.2033,5.9,6.01,30934,0
+TZOO.US,D,20220615,000000,6.11,6.438,6.0001,6.26,46911,0
+TZOO.US,D,20220616,000000,6.21,6.21,5.7822,5.91,92162,0
+TZOO.US,D,20220617,000000,6.01,6.41,5.835,5.99,54436,0
+TZOO.US,D,20220621,000000,6.13,6.14,5.88,5.9,24990,0
+TZOO.US,D,20220622,000000,5.8155,6,5.66,5.76,24151,0
+TZOO.US,D,20220623,000000,6.13,6.56,5.7701,6.38,87869,0
+TZOO.US,D,20220624,000000,6.38,6.92,6.2,6.78,130174,0
+TZOO.US,D,20220627,000000,6.88,6.88,6.42,6.57,35370,0
+TZOO.US,D,20220628,000000,6.67,6.72,6.17,6.34,13945,0
+TZOO.US,D,20220629,000000,6.35,6.39,5.94,6.16,44389,0
+TZOO.US,D,20220630,000000,6.05,6.18,5.96,6.06,10931,0
+TZOO.US,D,20220701,000000,6.03,6.2,5.95,6.12,32747,0
+TZOO.US,D,20220705,000000,5.91,6.53,5.91,6.47,45023,0
+TZOO.US,D,20220706,000000,6.53,6.57,6.1273,6.28,29727,0
+TZOO.US,D,20220707,000000,6.32,6.5,6.2001,6.35,16955,0
+TZOO.US,D,20220708,000000,6.31,6.41,6.22,6.33,8499,0
+TZOO.US,D,20220711,000000,6.25,6.25,5.99,6.2,11820,0
+TZOO.US,D,20220712,000000,6.2,6.399,6.03,6.1,18856,0
+TZOO.US,D,20220713,000000,6.07,6.35,6.07,6.35,36346,0
+TZOO.US,D,20220714,000000,6.21,6.47,6.08,6.1,18264,0
+TZOO.US,D,20220715,000000,6.2,6.4445,5.79,5.97,40472,0
+TZOO.US,D,20220718,000000,5.99,6.34,5.99,6.26,31906,0
+TZOO.US,D,20220719,000000,6.36,6.7999,6.11,6.64,69611,0
+TZOO.US,D,20220720,000000,6.73,7.08,6.5,6.8,85022,0
+TZOO.US,D,20220721,000000,7.03,7.03,6.5,6.64,31066,0
+TZOO.US,D,20220722,000000,6.625,6.67,6.26,6.52,80836,0
+TZOO.US,D,20220725,000000,6.65,6.74,6.4,6.58,25670,0
+TZOO.US,D,20220726,000000,6.4,6.95,6.355,6.57,28899,0
+TZOO.US,D,20220727,000000,6.01,6.08,5.65,5.89,277262,0
+TZOO.US,D,20220728,000000,5.82,5.9012,5.36,5.44,259754,0
+TZOO.US,D,20220729,000000,5.44,5.65,5.05,5.09,197083,0
+TZOO.US,D,20220801,000000,5.6,5.8,5.15,5.17,254921,0
+TZOO.US,D,20220802,000000,5.2,5.44,5.16,5.4,93311,0
+TZOO.US,D,20220803,000000,5.35,5.87,5.35,5.55,178087,0
+TZOO.US,D,20220804,000000,5.55,5.76,5.55,5.74,121482,0
+TZOO.US,D,20220805,000000,5.7,5.9899,5.67,5.86,108516,0
+TZOO.US,D,20220808,000000,6.07,6.34,5.89,5.92,79619,0
+TZOO.US,D,20220809,000000,5.92,6.171,5.72,5.75,138077,0
+TZOO.US,D,20220810,000000,5.76,6.08,5.76,5.84,105758,0
+TZOO.US,D,20220811,000000,6.01,6.44,5.8,6.35,215510,0
+TZOO.US,D,20220812,000000,6.47,6.48,6.15,6.25,151830,0
+TZOO.US,D,20220815,000000,6.29,6.29,5.97,6.06,78537,0
+TZOO.US,D,20220816,000000,6.04,6.24,6.01,6.21,72301,0
+TZOO.US,D,20220817,000000,6.09,6.33,6,6.31,138622,0
+TZOO.US,D,20220818,000000,6.22,6.27,6.03,6.09,83238,0
+TZOO.US,D,20220819,000000,6.05,6.1,5.84,6.1,94049,0
+TZOO.US,D,20220822,000000,6.06,6.07,6.01,6.04,28588,0
+TZOO.US,D,20220823,000000,6.03,6.164,5.9,6.07,62215,0
+TZOO.US,D,20220824,000000,6.0123,6.17,6.01,6.03,21406,0
+TZOO.US,D,20220825,000000,6.04,6.12,6.03,6.05,17163,0
+TZOO.US,D,20220826,000000,6,6.1,5.88,6.05,138733,0
+TZOO.US,D,20220829,000000,5.92,6.08,5.92,5.92,44317,0
+TZOO.US,D,20220830,000000,5.9568,6.02,5.825,6,61861,0
+TZOO.US,D,20220831,000000,6.005,6.02,5.8,5.83,35205,0
+TZOO.US,D,20220901,000000,5.76,5.8,5.5101,5.56,79891,0
+TZOO.US,D,20220902,000000,5.61,5.71,5.52,5.62,29411,0
+TZOO.US,D,20220906,000000,5.7,5.7,5.4566,5.61,30164,0
+TZOO.US,D,20220907,000000,5.66,5.74,5.5282,5.676,12114,0
+TZOO.US,D,20220908,000000,5.62,5.72,5.6,5.64,9475,0
+TZOO.US,D,20220909,000000,5.7298,6,5.695,5.92,94919,0
+TZOO.US,D,20220912,000000,6.02,6.02,5.82,5.91,37865,0
+TZOO.US,D,20220913,000000,5.73,5.975,5.73,5.74,12592,0
+TZOO.US,D,20220914,000000,5.52,5.9,5.52,5.71,26240,0
+TZOO.US,D,20220915,000000,5.75,5.88,5.61,5.84,5857,0
+TZOO.US,D,20220916,000000,5.72,5.87,5.615,5.78,22711,0
+TZOO.US,D,20220919,000000,5.61,5.89,5.61,5.71,8863,0
+TZOO.US,D,20220920,000000,5.64,5.73,5.32,5.41,43538,0
+TZOO.US,D,20220921,000000,5.4878,5.52,5.19,5.47,59696,0
+TZOO.US,D,20220922,000000,5.37,5.37,5.11,5.15,26130,0
+TZOO.US,D,20220923,000000,5.13,5.48,5.01,5.09,44103,0
+TZOO.US,D,20220926,000000,5.05,5.12,4.98,4.99,38896,0
+TZOO.US,D,20220927,000000,5.08,5.09,4.7,4.71,31761,0
+TZOO.US,D,20220928,000000,4.72,4.84,4.71,4.75,21088,0
+TZOO.US,D,20220929,000000,4.71,4.7397,4.43,4.58,24409,0
+TZOO.US,D,20220930,000000,4.6,4.7426,4.43,4.43,33696,0
+TZOO.US,D,20221003,000000,4.54,4.69,4.27,4.52,18468,0
+TZOO.US,D,20221004,000000,4.55,5.055,4.55,5.03,67679,0
+TZOO.US,D,20221005,000000,5,5.0972,4.8534,4.9,28059,0
+TZOO.US,D,20221006,000000,4.93,4.95,4.8,4.87,16389,0
+TZOO.US,D,20221007,000000,4.85,5.03,4.77,4.77,26297,0
+TZOO.US,D,20221010,000000,4.76,5.18,4.76,4.87,23760,0
+TZOO.US,D,20221011,000000,4.8,4.84,4.51,4.62,19014,0
+TZOO.US,D,20221012,000000,4.645,4.78,4.47,4.61,13911,0
+TZOO.US,D,20221013,000000,4.43,4.8,4.38,4.6,12430,0
+TZOO.US,D,20221014,000000,4.57,4.7605,4.57,4.62,11737,0
+TZOO.US,D,20221017,000000,4.61,4.84,4.22,4.71,18262,0
+TZOO.US,D,20221018,000000,4.7,5.0199,4.7,4.95,15174,0
+TZOO.US,D,20221019,000000,4.95,5.055,4.9,4.9,26170,0
+TZOO.US,D,20221020,000000,4.97,5.23,4.9101,5,14461,0
+TZOO.US,D,20221021,000000,5.035,5.1737,4.86,4.99,10313,0
+TZOO.US,D,20221024,000000,5.13,5.16,4.95,4.95,26018,0
+TZOO.US,D,20221025,000000,5,5.35,5,5.27,48593,0
+TZOO.US,D,20221026,000000,5.1,5.2596,4.75,4.8,61516,0
+TZOO.US,D,20221027,000000,4.84,5.05,4.8,4.95,11805,0
+TZOO.US,D,20221028,000000,5.02,5.12,5.01,5.07,6971,0
+TZOO.US,D,20221031,000000,5.09,5.29,5.04,5.21,7761,0
+TZOO.US,D,20221101,000000,5.29,5.4081,5.27,5.4,16610,0
+TZOO.US,D,20221102,000000,5.3074,5.39,4.96,5.06,25500,0
+TZOO.US,D,20221103,000000,5.06,5.22,5.01,5.1,7212,0
+TZOO.US,D,20221104,000000,5.09,5.16,5.045,5.08,4322,0
+TZOO.US,D,20221107,000000,5.17,5.37,5.1,5.37,9843,0
+TZOO.US,D,20221108,000000,5.24,5.7,5.23,5.41,17399,0
+TZOO.US,D,20221109,000000,5.4697,5.54,5.32,5.42,13722,0
+TZOO.US,D,20221110,000000,5.53,5.7117,5.26,5.4,27852,0
+TZOO.US,D,20221111,000000,5.5,6.02,5.4,5.75,53958,0
+TZOO.US,D,20221114,000000,5.93,6.01,5.77,5.96,28896,0
+TZOO.US,D,20221115,000000,6.02,6.46,5.9601,6.2692,36612,0
+TZOO.US,D,20221116,000000,6.13,6.46,6.12,6.32,30897,0
+TZOO.US,D,20221117,000000,6.33,6.33,5.99,6.005,22786,0
+TZOO.US,D,20221118,000000,6.31,6.31,5.8414,5.91,11384,0
+TZOO.US,D,20221121,000000,5.921,6.05,5.9,5.9,4862,0
+TZOO.US,D,20221122,000000,5.878,6.2,5.878,6.12,24021,0
+TZOO.US,D,20221123,000000,6,6.3,5.95,6.29,17445,0
+TZOO.US,D,20221125,000000,6.3,6.7,6.19,6.35,19420,0
+TZOO.US,D,20221128,000000,5.68,5.68,5.48,5.5,92804,0
+TZOO.US,D,20221129,000000,5.58,5.655,5.5,5.52,7706,0
+TZOO.US,D,20221130,000000,5.585,5.585,5.23,5.35,38179,0
+TZOO.US,D,20221201,000000,5.33,5.49,5.13,5.2,21919,0
+TZOO.US,D,20221202,000000,5.22,5.45,5.22,5.37,29668,0
+TZOO.US,D,20221205,000000,5.385,5.385,5.1,5.1,14674,0
+TZOO.US,D,20221206,000000,5.18,5.29,4.87,4.96,61633,0
+TZOO.US,D,20221207,000000,4.9,5,4.7,4.71,40853,0
+TZOO.US,D,20221208,000000,4.79,4.87,4.65,4.695,12513,0
+TZOO.US,D,20221209,000000,4.63,4.68,4.58,4.64,7555,0
+TZOO.US,D,20221212,000000,4.56,4.7399,4.38,4.4412,36112,0
+TZOO.US,D,20221213,000000,4.53,4.59,4.4,4.4,36813,0
+TZOO.US,D,20221214,000000,4.43,4.52,4.235,4.26,30623,0
+TZOO.US,D,20221215,000000,4.21,4.3845,4.15,4.2,27132,0
+TZOO.US,D,20221216,000000,4.21,4.47,4.21,4.38,98385,0
+TZOO.US,D,20221219,000000,4.4,4.42,4.25,4.35,28357,0
+TZOO.US,D,20221220,000000,4.21,4.45,4.21,4.34,45980,0
+TZOO.US,D,20221221,000000,4.38,4.44,4.3401,4.35,37791,0
+TZOO.US,D,20221222,000000,4.34,4.415,4.2,4.22,25933,0
+TZOO.US,D,20221223,000000,4.24,4.39,4.24,4.335,17401,0
+TZOO.US,D,20221227,000000,4.26,4.45,4.26,4.4499,24447,0
+TZOO.US,D,20221228,000000,4.46,4.46,4.1,4.11,21779,0
+TZOO.US,D,20221229,000000,4.12,4.44,4.12,4.44,27133,0
+TZOO.US,D,20221230,000000,4.31,4.542,4.31,4.45,23831,0
+TZOO.US,D,20230103,000000,4.49,4.7999,4.49,4.66,29121,0
+TZOO.US,D,20230104,000000,4.4103,5.38,4.4103,5.13,521956,0
+TZOO.US,D,20230105,000000,5.1,5.609,4.8,5.39,322406,0
+TZOO.US,D,20230106,000000,5.06,5.25,4.87,4.97,184747,0
+TZOO.US,D,20230109,000000,5,5.1736,4.8019,4.96,106266,0
+TZOO.US,D,20230110,000000,5,5.18,4.81,5.09,67213,0
+TZOO.US,D,20230111,000000,5.15,5.388,5.11,5.3,66532,0
+TZOO.US,D,20230112,000000,5.27,5.4,4.982,5.24,40388,0
+TZOO.US,D,20230113,000000,5.16,5.3444,5.15,5.27,37224,0
+TZOO.US,D,20230117,000000,5.2,5.31,5.01,5.2,45955,0
+TZOO.US,D,20230118,000000,5.2,5.24,5.16,5.18,19137,0
+TZOO.US,D,20230119,000000,5.24,5.29,5.19,5.28,33512,0
+TZOO.US,D,20230120,000000,5.5,5.5,5.29,5.34,97181,0
+TZOO.US,D,20230123,000000,5.48,5.52,5.33,5.42,64380,0
+TZOO.US,D,20230124,000000,5.41,5.45,5.265,5.32,44816,0
+TZOO.US,D,20230125,000000,5.23,5.332,5.1,5.29,40345,0
+TZOO.US,D,20230126,000000,5.29,5.41,5.25,5.36,25449,0
+TZOO.US,D,20230127,000000,5.33,5.4,5.3,5.32,20428,0
+TZOO.US,D,20230130,000000,5.39,5.39,5.29,5.34,18213,0
+TZOO.US,D,20230131,000000,5.31,5.362,5.26,5.34,22549,0
+TZOO.US,D,20230201,000000,5.3,5.33,5.24,5.24,17951,0
+TZOO.US,D,20230202,000000,5.23,5.4295,5.14,5.24,45256,0
+TZOO.US,D,20230203,000000,5.16,5.2899,4.78,4.91,37441,0
+TZOO.US,D,20230206,000000,4.91,5.2,4.8,4.92,27727,0
+TZOO.US,D,20230207,000000,5,5.22,5,5.18,26115,0
+TZOO.US,D,20230208,000000,5.27,5.27,5.0594,5.22,17261,0
+TZOO.US,D,20230209,000000,5.23,5.23,5.06,5.15,18307,0
+TZOO.US,D,20230210,000000,5.06,5.06,4.91,4.94,10794,0
+TZOO.US,D,20230213,000000,5,5.1,4.94,4.98,15316,0
+TZOO.US,D,20230214,000000,5.085,5.0999,5.03,5.09,12390,0
+TZOO.US,D,20230215,000000,5.08,5.3499,5.05,5.25,35017,0
+TZOO.US,D,20230216,000000,5.1935,5.26,5,5.02,35087,0
+TZOO.US,D,20230217,000000,5.01,5.11,4.98,5.07,19993,0
+TZOO.US,D,20230221,000000,5.1,5.1,4.98,4.99,13031,0
+TZOO.US,D,20230222,000000,5,5.07,4.95,4.95,11218,0
+TZOO.US,D,20230223,000000,5.1,5.1,4.99,5,16270,0
+TZOO.US,D,20230224,000000,4.93,5.0508,4.93,4.95,26080,0
+TZOO.US,D,20230227,000000,5.002,5.0719,4.91,4.91,8023,0
+TZOO.US,D,20230228,000000,4.93,4.98,4.89,4.98,12040,0
+TZOO.US,D,20230301,000000,4.91,5.13,4.91,5.04,13914,0
+TZOO.US,D,20230302,000000,4.97,5.25,4.93,5.25,9242,0
+TZOO.US,D,20230303,000000,5.1163,5.2499,5.1163,5.18,13731,0
+TZOO.US,D,20230306,000000,5.2,5.2499,5.09,5.15,7915,0
+TZOO.US,D,20230307,000000,5.09,5.18,4.92,5.06,12013,0
+TZOO.US,D,20230308,000000,4.95,5.06,4.93,4.96,4610,0
+TZOO.US,D,20230309,000000,5.01,5.04,4.95,4.95,4272,0
+TZOO.US,D,20230310,000000,4.88,5.06,4.82,4.91,18841,0
+TZOO.US,D,20230313,000000,4.8,5.04,4.8,4.89,11244,0
+TZOO.US,D,20230314,000000,5.09,5.09,4.76,4.77,11277,0
+TZOO.US,D,20230315,000000,4.75,5,4.75,4.8,11422,0
+TZOO.US,D,20230316,000000,4.75,4.87,4.6409,4.65,20132,0
+TZOO.US,D,20230317,000000,4.69,4.7999,4.5201,4.53,28853,0
+TZOO.US,D,20230320,000000,4.8,4.8,4.51,4.51,6481,0
+TZOO.US,D,20230321,000000,4.55,4.77,4.55,4.58,48944,0
+TZOO.US,D,20230322,000000,5.37,5.8,5.225,5.27,262913,0
+TZOO.US,D,20230323,000000,5.43,5.43,5.14,5.185,39683,0
+TZOO.US,D,20230324,000000,5.19,5.2,5.135,5.17,15149,0
+TZOO.US,D,20230327,000000,5.23,5.27,5.1425,5.15,33409,0
+TZOO.US,D,20230328,000000,5.19,5.29,5.19,5.24,40724,0
+TZOO.US,D,20230329,000000,5.35,5.5,5.275,5.31,80711,0
+TZOO.US,D,20230330,000000,5.43,5.5499,5.33,5.52,52319,0
+TZOO.US,D,20230331,000000,5.59,6.09,5.5755,6.04,122905,0
+TZOO.US,D,20230403,000000,6.19,6.4201,6.01,6.42,120787,0
+TZOO.US,D,20230404,000000,6.42,6.66,6.3984,6.56,95356,0
+TZOO.US,D,20230405,000000,6.56,6.66,6.44,6.46,47948,0
+TZOO.US,D,20230406,000000,6.15,6.15,5.6001,5.64,112231,0
+TZOO.US,D,20230410,000000,5.8,6.5,5.7999,6,272162,0
+TZOO.US,D,20230411,000000,5.81,6.19,5.79,5.87,108132,0
+TZOO.US,D,20230412,000000,5.88,6.14,5.7,5.74,88144,0
+TZOO.US,D,20230413,000000,5.76,6.08,5.76,5.97,107147,0
+TZOO.US,D,20230414,000000,6.03,6.1618,5.8,6,91522,0
+TZOO.US,D,20230417,000000,6,6.07,5.82,5.96,209184,0
+TZOO.US,D,20230418,000000,5.96,6.09,5.79,5.93,169950,0
+TZOO.US,D,20230419,000000,5.96,5.9999,5.8039,5.85,120253,0
+TZOO.US,D,20230420,000000,5.85,5.99,5.77,5.79,98804,0
+TZOO.US,D,20230421,000000,5.71,5.95,5.66,5.81,80272,0
+TZOO.US,D,20230424,000000,5.81,6.35,5.81,6.27,167568,0
+TZOO.US,D,20230425,000000,6.27,6.48,6.1,6.35,104936,0
+TZOO.US,D,20230426,000000,6.35,6.55,6.21,6.23,111342,0
+TZOO.US,D,20230427,000000,7,7,6.44,6.98,365336,0
+TZOO.US,D,20230428,000000,7.2,7.6,7.05,7.45,340749,0
+TZOO.US,D,20230501,000000,7.49,8.27,7.46,8.02,346917,0
+TZOO.US,D,20230502,000000,8,8.47,7.85,8.21,305267,0
+TZOO.US,D,20230503,000000,8.23,8.34,7.73,7.79,179367,0
+TZOO.US,D,20230504,000000,7.74,7.99,7.41,7.48,186949,0
+TZOO.US,D,20230505,000000,7.52,7.8,7.51,7.62,222393,0
+TZOO.US,D,20230508,000000,7.53,7.88,7.35,7.65,363581,0
+TZOO.US,D,20230509,000000,7.6,8.22,7.54,8.1,272629,0
+TZOO.US,D,20230510,000000,8.09,8.41,7.99,8.23,136297,0
+TZOO.US,D,20230511,000000,8.23,9.14,8.23,9.02,286043,0
+TZOO.US,D,20230512,000000,9,9.59,8.9,9,255584,0
+TZOO.US,D,20230515,000000,8.89,9,8.54,8.66,249620,0
+TZOO.US,D,20230516,000000,8.63,9.35,8.38,8.87,218295,0
+TZOO.US,D,20230517,000000,8.87,9.0512,8.78,8.79,114891,0
+TZOO.US,D,20230518,000000,8.79,9.06,8.65,9.03,158639,0
+TZOO.US,D,20230519,000000,9.19,9.2,8.66,8.75,107063,0
+TZOO.US,D,20230522,000000,8.76,9.03,8.59,8.71,83002,0
+TZOO.US,D,20230523,000000,8.74,9.05,8.63,8.87,97416,0
+TZOO.US,D,20230524,000000,8.77,8.77,8.1,8.17,119775,0
+TZOO.US,D,20230525,000000,8.14,8.47,7.71,8.36,135271,0
+TZOO.US,D,20230526,000000,8.39,8.9799,8.3,8.82,100959,0
+TZOO.US,D,20230530,000000,8.82,9.16,8.67,9.13,139665,0
+TZOO.US,D,20230531,000000,9.02,9.0213,8.705,8.87,70891,0
+TZOO.US,D,20230601,000000,8.84,9.75,8.82,9.67,183584,0
+TZOO.US,D,20230602,000000,9.6,9.7,9.23,9.38,80896,0
+TZOO.US,D,20230605,000000,9.38,10.34,9.38,9.9,220781,0
+TZOO.US,D,20230606,000000,9.94,10.6,9.94,10.42,151310,0
+TZOO.US,D,20230607,000000,10.67,10.86,9.932,10.03,191065,0
+TZOO.US,D,20230608,000000,10.11,10.36,9.94,9.97,84333,0
+TZOO.US,D,20230609,000000,9.9,10.2,9.47,9.54,158839,0
+TZOO.US,D,20230612,000000,9.65,10.1999,9.59,9.94,128798,0
+TZOO.US,D,20230613,000000,10,10.17,9.5,9.65,130034,0
+TZOO.US,D,20230614,000000,9.58,9.6282,8.83,9.48,164016,0
+TZOO.US,D,20230615,000000,9.48,9.7399,9.35,9.57,61925,0
+TZOO.US,D,20230616,000000,9.69,9.7499,9.23,9.29,115899,0
+TZOO.US,D,20230620,000000,9.14,9.61,8.975,9.28,150876,0
+TZOO.US,D,20230621,000000,9.2,9.567,8.87,8.95,95271,0
+TZOO.US,D,20230622,000000,8.86,9.34,8.82,9.18,78749,0
+TZOO.US,D,20230623,000000,9.02,9.2,8.93,9.03,54501,0
+TZOO.US,D,20230626,000000,8.915,9.0689,8.54,8.68,90881,0
+TZOO.US,D,20230627,000000,8.72,8.99,8.6001,8.86,133762,0
+TZOO.US,D,20230628,000000,8.9,9.09,8.59,8.62,104914,0
+TZOO.US,D,20230629,000000,8.65,8.7332,8.0581,8.14,124611,0
+TZOO.US,D,20230630,000000,8.18,8.315,7.8,7.89,129899,0
+TZOO.US,D,20230703,000000,7.97,8.63,7.9,8.58,72878,0
+TZOO.US,D,20230705,000000,8.58,8.58,8.01,8.13,126259,0
+TZOO.US,D,20230706,000000,8.01,8.74,8,8.59,109797,0
+TZOO.US,D,20230707,000000,8.68,8.87,8.425,8.72,55864,0
+TZOO.US,D,20230710,000000,8.5,8.8,8.5,8.73,49453,0
+TZOO.US,D,20230711,000000,8.69,8.9233,8.56,8.68,43319,0
+TZOO.US,D,20230712,000000,8.69,8.94,8.5,8.52,43784,0
+TZOO.US,D,20230713,000000,8.5,8.72,8.1,8.5,81928,0
+TZOO.US,D,20230714,000000,8.47,8.7,8.35,8.55,67973,0
+TZOO.US,D,20230717,000000,8.55,8.95,8.505,8.83,69247,0
+TZOO.US,D,20230718,000000,8.9,8.935,8.41,8.5,76782,0
+TZOO.US,D,20230719,000000,8.48,8.75,8.15,8.28,182561,0
+TZOO.US,D,20230720,000000,8.28,8.43,8.1,8.15,72524,0
+TZOO.US,D,20230721,000000,8.09,8.1907,7.73,7.8,71849,0
+TZOO.US,D,20230724,000000,7.74,8.09,7.66,7.95,82105,0
+TZOO.US,D,20230725,000000,8.04,8.06,7.75,7.81,71330,0
+TZOO.US,D,20230726,000000,7.87,8.06,7.695,8,123155,0
+TZOO.US,D,20230727,000000,8.25,8.25,6.9,6.96,300438,0
+TZOO.US,D,20230728,000000,7,7.48,7,7.36,167492,0
+TZOO.US,D,20230731,000000,7.58,8.37,7.55,8.24,271687,0
+TZOO.US,D,20230801,000000,8.19,8.3299,7.955,8.21,108025,0
+TZOO.US,D,20230802,000000,8.15,8.3599,7.76,7.8,90238,0
+TZOO.US,D,20230803,000000,7.75,8.07,7.31,7.46,178267,0
+TZOO.US,D,20230804,000000,7.46,7.65,7.32,7.33,136020,0
+TZOO.US,D,20230807,000000,7.33,7.54,7.27,7.35,226301,0
+TZOO.US,D,20230808,000000,7.27,7.39,6.95,7,173931,0
+TZOO.US,D,20230809,000000,7.03,7.1099,6.8,6.84,117204,0
+TZOO.US,D,20230810,000000,6.87,7.11,6.79,6.85,99746,0
+TZOO.US,D,20230811,000000,6.75,6.92,6.65,6.69,110639,0
+TZOO.US,D,20230814,000000,6.55,6.65,6.45,6.59,153135,0
+TZOO.US,D,20230815,000000,6.67,6.75,6.37,6.5,169697,0
+TZOO.US,D,20230816,000000,6.55,6.68,6.35,6.41,113623,0
+TZOO.US,D,20230817,000000,6.49,6.79,6.435,6.54,137900,0
+TZOO.US,D,20230818,000000,6.57,7.5,6.56,7.02,146671,0
+TZOO.US,D,20230821,000000,7.03,7.03,6.6235,6.72,171089,0
+TZOO.US,D,20230822,000000,6.81,6.86,6.6,6.76,195887,0
+TZOO.US,D,20230823,000000,6.79,7.12,6.76,6.9,145185,0
+TZOO.US,D,20230824,000000,6.99,6.99,6.75,6.83,100570,0
+TZOO.US,D,20230825,000000,6.84,6.925,6.68,6.84,106277,0
+TZOO.US,D,20230828,000000,6.91,7.06,6.881,6.96,63447,0
+TZOO.US,D,20230829,000000,6.93,7.24,6.93,7,102700,0
+TZOO.US,D,20230830,000000,7.09,7.45,7,7.33,90958,0
+TZOO.US,D,20230831,000000,7.4,7.7272,7.31,7.38,123611,0
+TZOO.US,D,20230901,000000,7.4,7.54,7.02,7.26,128211,0
+TZOO.US,D,20230905,000000,7.33,7.3474,7.15,7.29,88827,0
+TZOO.US,D,20230906,000000,7.1,7.1551,6.61,6.78,145199,0
+TZOO.US,D,20230907,000000,6.74,6.8933,6.65,6.82,122249,0
+TZOO.US,D,20230908,000000,6.51,6.73,6.35,6.35,183673,0
+TZOO.US,D,20230911,000000,6.43,6.6,6.06,6.13,170354,0
+TZOO.US,D,20230912,000000,6.17,6.47,5.96,5.99,136840,0
+TZOO.US,D,20230913,000000,6.12,6.12,5.88,5.97,59091,0
+TZOO.US,D,20230914,000000,6.11,6.125,5.9758,6.01,42879,0
+TZOO.US,D,20230915,000000,6.01,6.18,5.94,5.94,158647,0
+TZOO.US,D,20230918,000000,5.89,6.18,5.89,6.04,126325,0
+TZOO.US,D,20230919,000000,6.04,6.17,6,6.01,107290,0
+TZOO.US,D,20230920,000000,6.14,6.26,5.98,6.01,134800,0
+TZOO.US,D,20230921,000000,5.95,6.15,5.9007,5.98,130077,0
+TZOO.US,D,20230922,000000,6.05,6.28,6.05,6.16,132809,0
+TZOO.US,D,20230925,000000,6.06,6.28,5.9983,6.21,93111,0
+TZOO.US,D,20230926,000000,6.21,6.27,5.95,5.96,30794,0
+TZOO.US,D,20230927,000000,5.98,6.2,5.93,6.01,53155,0
+TZOO.US,D,20230928,000000,6.01,6.11,5.91,6,58882,0
+TZOO.US,D,20230929,000000,6,6.08,5.77,5.83,92253,0
+TZOO.US,D,20231002,000000,5.79,5.84,5.365,5.6,124689,0
+TZOO.US,D,20231003,000000,5.57,5.6,5.38,5.45,62848,0
+TZOO.US,D,20231004,000000,5.39,5.51,5.1101,5.46,87217,0
+TZOO.US,D,20231005,000000,5.42,5.64,5.42,5.49,36494,0
+TZOO.US,D,20231006,000000,5.45,5.74,5.42,5.45,84188,0
+TZOO.US,D,20231009,000000,5.41,5.45,5.24,5.3,56185,0
+TZOO.US,D,20231010,000000,5.3,5.75,5.3,5.47,52478,0
+TZOO.US,D,20231011,000000,5.47,5.82,5.26,5.3,65055,0
+TZOO.US,D,20231012,000000,5.3,5.47,5.1,5.2,63081,0
+TZOO.US,D,20231013,000000,5.21,5.48,4.9301,5.15,71071,0
+TZOO.US,D,20231016,000000,5.22,5.78,5.22,5.29,62946,0
+TZOO.US,D,20231017,000000,5.29,5.6,5.29,5.44,57306,0
+TZOO.US,D,20231018,000000,5.44,5.74,5.17,5.24,55094,0
+TZOO.US,D,20231019,000000,5.22,5.36,5.07,5.08,38629,0
+TZOO.US,D,20231020,000000,5.09,5.42,5.05,5.22,51911,0
+TZOO.US,D,20231023,000000,5.22,5.46,4.7701,5.25,189164,0
+TZOO.US,D,20231024,000000,5.92,6.85,5.92,6.53,621346,0
+TZOO.US,D,20231025,000000,6.6,7.15,6.58,7.05,227599,0
+TZOO.US,D,20231026,000000,7.07,7.1,6.57,6.71,151866,0
+TZOO.US,D,20231027,000000,6.81,7.198,6.8,6.89,177402,0
+TZOO.US,D,20231030,000000,7.14,7.7,6.97,7.1,287218,0
+TZOO.US,D,20231031,000000,7,7.38,6.8,7.03,198379,0
+TZOO.US,D,20231101,000000,7.08,7.19,6.91,7.1,155165,0
+TZOO.US,D,20231102,000000,7.18,7.53,7.04,7.4,204898,0
+TZOO.US,D,20231103,000000,7.62,7.9,7.42,7.88,188484,0
+TZOO.US,D,20231106,000000,8,8.148,7.678,7.98,178060,0
+TZOO.US,D,20231107,000000,8.05,8.13,7.95,8.04,129938,0
+TZOO.US,D,20231108,000000,8.16,8.16,7.6,7.97,159004,0
+TZOO.US,D,20231109,000000,8.02,8.06,7.76,7.935,206615,0
+TZOO.US,D,20231110,000000,8.06,8.1,7.76,7.95,192067,0
+TZOO.US,D,20231113,000000,7.93,8.47,7.8501,8.44,242468,0
+TZOO.US,D,20231114,000000,8.4,8.47,8.21,8.29,124018,0
+TZOO.US,D,20231115,000000,8.29,8.46,8.26,8.26,117947,0
+TZOO.US,D,20231116,000000,8.21,8.4,8.15,8.37,145619,0
+TZOO.US,D,20231117,000000,8.47,9,8.46,9,426891,0
+TZOO.US,D,20231120,000000,9,9.49,8.852,9.43,273384,0
+TZOO.US,D,20231121,000000,9.43,9.4999,9.09,9.28,107466,0
+TZOO.US,D,20231122,000000,9.32,9.62,9.29,9.35,93662,0
+TZOO.US,D,20231124,000000,9.29,9.54,9.29,9.4,50109,0
+TZOO.US,D,20231127,000000,9.41,9.59,9.14,9.29,248150,0
+TZOO.US,D,20231128,000000,9.22,9.3,8.83,8.89,238427,0
+TZOO.US,D,20231129,000000,9.04,9.44,9.04,9.35,265075,0
+TZOO.US,D,20231130,000000,9.48,10.23,9.48,10.15,314967,0
+TZOO.US,D,20231201,000000,10.13,10.52,9.71,9.98,189618,0
+TZOO.US,D,20231204,000000,10,10.6,9.9,10.4,225757,0
+TZOO.US,D,20231205,000000,10.2,10.37,9.81,9.86,90319,0
+TZOO.US,D,20231206,000000,9.96,9.96,9.45,9.45,125448,0
+TZOO.US,D,20231207,000000,9.39,9.95,9.2,9.64,173831,0
+TZOO.US,D,20231208,000000,9.65,9.88,9.56,9.62,89681,0
+TZOO.US,D,20231211,000000,9.62,10.27,9.4586,10.07,239839,0
+TZOO.US,D,20231212,000000,10.09,10.36,10.05,10.16,77423,0
+TZOO.US,D,20231213,000000,10.28,10.47,10.2,10.45,116124,0
+TZOO.US,D,20231214,000000,10.6,10.66,9.86,10.3,337583,0
+TZOO.US,D,20231215,000000,10.27,10.27,9.4,9.58,248547,0
+TZOO.US,D,20231218,000000,9.69,10.09,9.37,9.94,184258,0
+TZOO.US,D,20231219,000000,9.92,10.24,9.62,9.78,140509,0
+TZOO.US,D,20231220,000000,9.71,9.86,9.3,9.41,114935,0
+TZOO.US,D,20231221,000000,9.55,9.749,9.51,9.64,105652,0
+TZOO.US,D,20231222,000000,9.73,9.73,9.44,9.51,56912,0
+TZOO.US,D,20231226,000000,9.65,10.028,9.4259,9.91,175131,0
+TZOO.US,D,20231227,000000,9.97,10.0247,9.55,9.69,77399,0
+TZOO.US,D,20231228,000000,9.85,9.86,9.5,9.63,65176,0
+TZOO.US,D,20231229,000000,9.6,9.64,9.4,9.53,73393,0
+TZOO.US,D,20240102,000000,9.45,9.5799,9.19,9.46,97041,0
+TZOO.US,D,20240103,000000,9.39,9.47,9.18,9.22,67895,0
+TZOO.US,D,20240104,000000,9.19,9.54,9.16,9.49,77658,0
+TZOO.US,D,20240105,000000,9.49,9.86,9.3,9.78,79120,0
+TZOO.US,D,20240108,000000,9.76,9.78,9.1845,9.46,130993,0
+TZOO.US,D,20240109,000000,9.42,9.67,9.36,9.44,71553,0
+TZOO.US,D,20240110,000000,9.43,9.5546,9.41,9.42,39410,0
+TZOO.US,D,20240111,000000,9.47,9.5,9.1701,9.26,37174,0
+TZOO.US,D,20240112,000000,9.29,9.5,9.28,9.28,60959,0
+TZOO.US,D,20240116,000000,9.13,9.185,8.7,8.83,107729,0
+TZOO.US,D,20240117,000000,8.5,8.7699,8.44,8.53,86342,0
+TZOO.US,D,20240118,000000,8.55,8.74,8.39,8.56,44464,0
+TZOO.US,D,20240119,000000,8.58,8.75,8.42,8.48,69797,0
+TZOO.US,D,20240122,000000,8.48,9.01,8.48,8.86,72938,0
+TZOO.US,D,20240123,000000,8.95,9.14,8.88,8.88,48700,0
+TZOO.US,D,20240124,000000,9.08,9.14,8.69,8.69,51856,0
+TZOO.US,D,20240125,000000,8.71,8.94,8.69,8.92,51286,0
+TZOO.US,D,20240126,000000,9,9.06,8.88,8.9,32885,0
+TZOO.US,D,20240129,000000,8.87,8.9895,8.74,8.81,51721,0
+TZOO.US,D,20240130,000000,8.72,8.78,8.65,8.73,46926,0
+TZOO.US,D,20240131,000000,8.78,8.8,8.47,8.47,48815,0
+TZOO.US,D,20240201,000000,8.5,8.7,8.39,8.53,98684,0
+TZOO.US,D,20240202,000000,8.53,8.539,8.12,8.24,92413,0
+TZOO.US,D,20240205,000000,8.2,8.62,8.16,8.3,62978,0
+TZOO.US,D,20240206,000000,8.21,8.6499,8.21,8.39,53006,0
+TZOO.US,D,20240207,000000,8.4,8.5,8.204,8.45,69731,0
+TZOO.US,D,20240208,000000,8.44,8.7,8.355,8.64,64220,0
+TZOO.US,D,20240209,000000,8.41,8.5609,8.02,8.06,132992,0
+TZOO.US,D,20240212,000000,8.09,8.84,8.09,8.59,136377,0
+TZOO.US,D,20240213,000000,8.4,8.526,8.18,8.24,71641,0
+TZOO.US,D,20240214,000000,8.39,8.68,8.39,8.62,68692,0
+TZOO.US,D,20240215,000000,8.88,9.2399,8.751,9.15,131812,0
+TZOO.US,D,20240216,000000,9.15,9.15,8.88,8.97,50223,0
+TZOO.US,D,20240220,000000,8.95,9.12,8.83,9.06,75619,0
+TZOO.US,D,20240221,000000,9.03,9.04,8.7109,8.9,95573,0
+TZOO.US,D,20240222,000000,9.02,9.295,8.9514,9.27,61226,0
+TZOO.US,D,20240223,000000,9.37,9.37,9.078,9.22,46456,0
+TZOO.US,D,20240226,000000,9.1,9.77,9.01,9.55,156612,0
+TZOO.US,D,20240227,000000,9.68,9.68,9.17,9.6,124637,0
+TZOO.US,D,20240228,000000,9.74,9.74,8.84,8.92,169339,0
+TZOO.US,D,20240229,000000,9.16,10.09,8.97,9.45,266984,0
+TZOO.US,D,20240301,000000,9.37,9.37,8.46,8.97,195630,0
+TZOO.US,D,20240304,000000,8.85,8.88,8.22,8.41,224157,0
+TZOO.US,D,20240305,000000,8.3,8.57,8.21,8.54,109151,0
+TZOO.US,D,20240306,000000,8.57,9.07,8.57,8.88,105817,0
+TZOO.US,D,20240307,000000,8.93,9.47,8.8201,9.31,130640,0
+TZOO.US,D,20240308,000000,9.39,9.875,9.35,9.64,227632,0
+TZOO.US,D,20240311,000000,9.73,9.91,9.54,9.6,255669,0
+TZOO.US,D,20240312,000000,9.61,9.93,9.59,9.68,125697,0
+TZOO.US,D,20240313,000000,9.76,10.375,9.76,10.08,286281,0
+TZOO.US,D,20240314,000000,10.06,10.1505,9.8,9.98,142820,0
+TZOO.US,D,20240315,000000,9.99,10.42,9.83,10.16,200738,0
+TZOO.US,D,20240318,000000,10.24,10.55,10.09,10.35,188678,0
+TZOO.US,D,20240319,000000,10.31,10.7,10.25,10.54,190931,0
+TZOO.US,D,20240320,000000,10.57,10.83,10.4301,10.73,180666,0
+TZOO.US,D,20240321,000000,10.76,10.76,10.35,10.38,85572,0
+TZOO.US,D,20240322,000000,10.43,10.44,9.98,10.13,95764,0
+TZOO.US,D,20240325,000000,10.31,10.99,10.31,10.86,171754,0
+TZOO.US,D,20240326,000000,10.96,11.2285,10.8,10.99,120913,0
+TZOO.US,D,20240327,000000,11.11,11.11,10.41,10.6,101931,0
+TZOO.US,D,20240328,000000,10.59,10.7899,10.101,10.18,81038,0
+TZOO.US,D,20240401,000000,10.34,10.65,10.08,10.33,142405,0
+TZOO.US,D,20240402,000000,10.24,10.24,9.75,9.98,81762,0
+TZOO.US,D,20240403,000000,9.88,10.14,9.81,9.81,63999,0
+TZOO.US,D,20240404,000000,9.8,10.24,9.8,9.84,78306,0
+TZOO.US,D,20240405,000000,9.74,10.1,9.7,9.95,75848,0
+TZOO.US,D,20240408,000000,9.96,9.96,9.66,9.82,97254,0
+TZOO.US,D,20240409,000000,9.92,10.17,9.89,10.16,50758,0
+TZOO.US,D,20240410,000000,10.09,10.09,9.47,9.53,60223,0
+TZOO.US,D,20240411,000000,9.52,9.68,9.22,9.56,42032,0
+TZOO.US,D,20240412,000000,9.53,9.53,9.13,9.16,59031,0
+TZOO.US,D,20240415,000000,9.15,9.3414,8.91,9.05,52479,0
+TZOO.US,D,20240416,000000,9.03,9.06,8.81,8.92,59623,0
+TZOO.US,D,20240417,000000,9.03,9.11,8.83,8.84,45144,0
+TZOO.US,D,20240418,000000,8.85,9.1599,8.82,9.03,52142,0
+TZOO.US,D,20240419,000000,9.04,9.17,8.86,8.945,56608,0
+TZOO.US,D,20240422,000000,8.95,9.3799,8.85,9.27,95711,0
+TZOO.US,D,20240423,000000,9.38,9.49,9.135,9.33,65641,0
+TZOO.US,D,20240424,000000,8.76,8.915,8.28,8.58,187545,0
+TZOO.US,D,20240425,000000,8.59,8.6044,8.2,8.5,112573,0
+TZOO.US,D,20240426,000000,8.64,8.67,8.41,8.58,91865,0
+TZOO.US,D,20240429,000000,8.64,8.79,8.285,8.36,116119,0
+TZOO.US,D,20240430,000000,8.76,9.48,8.635,8.91,230085,0
+TZOO.US,D,20240501,000000,8.99,9.03,8.5,8.5,147307,0
+TZOO.US,D,20240502,000000,8.68,8.845,8.53,8.68,87605,0
+TZOO.US,D,20240503,000000,8.74,9.09,8.74,8.89,101225,0
+TZOO.US,D,20240506,000000,8.91,9.01,8.72,8.81,90023,0
+TZOO.US,D,20240507,000000,8.85,9.03,8.7101,8.82,80789,0
+TZOO.US,D,20240508,000000,8.85,8.97,8.7,8.7,96251,0
+TZOO.US,D,20240509,000000,8.7,8.82,8.52,8.55,99316,0
+TZOO.US,D,20240510,000000,8.55,8.63,8.38,8.42,94231,0
+TZOO.US,D,20240513,000000,8.4,8.62,8.13,8.26,122330,0
+TZOO.US,D,20240514,000000,8.3,8.5801,8.3,8.44,80223,0
+TZOO.US,D,20240515,000000,8.49,8.49,8.13,8.17,140737,0
+TZOO.US,D,20240516,000000,8.23,8.36,8.17,8.22,69795,0
+TZOO.US,D,20240517,000000,8.31,8.6,8.23,8.27,85115,0
+TZOO.US,D,20240520,000000,8.27,8.64,8.23,8.32,153505,0
+TZOO.US,D,20240521,000000,8.3,8.46,8.2901,8.34,92038,0
+TZOO.US,D,20240522,000000,8.23,8.24,7.73,7.85,201409,0
+TZOO.US,D,20240523,000000,7.85,8.11,7.8,7.8,112178,0
+TZOO.US,D,20240524,000000,7.85,8.09,7.85,7.89,81888,0
+TZOO.US,D,20240528,000000,7.94,8.15,7.94,7.99,101208,0
+TZOO.US,D,20240529,000000,7.93,8.01,7.655,7.69,105527,0
+TZOO.US,D,20240530,000000,7.75,7.79,7.6103,7.7,82422,0
+TZOO.US,D,20240531,000000,7.75,7.9399,7.66,7.9,84720,0
+TZOO.US,D,20240603,000000,8.03,8.155,7.82,7.89,84135,0
+TZOO.US,D,20240604,000000,7.83,8.08,7.83,7.87,79266,0
+TZOO.US,D,20240605,000000,7.96,8.14,7.91,8.05,81082,0
+TZOO.US,D,20240606,000000,8.03,8.31,7.9,8.16,100593,0
+TZOO.US,D,20240607,000000,8.13,8.4,8.08,8.13,87823,0
+TZOO.US,D,20240610,000000,8.06,8.135,7.77,7.89,86526,0
+TZOO.US,D,20240611,000000,7.9,8.07,7.7803,8,36494,0
+TZOO.US,D,20240612,000000,8.23,8.23,7.865,7.87,33413,0
+TZOO.US,D,20240613,000000,7.88,7.9,7.72,7.85,30186,0
+TZOO.US,D,20240614,000000,7.79,7.79,7.57,7.76,51441,0
+TZOO.US,D,20240617,000000,7.77,7.89,7.7138,7.88,63433,0
+TZOO.US,D,20240618,000000,7.9,7.9899,7.71,7.82,61728,0
+TZOO.US,D,20240620,000000,7.8,7.88,7.71,7.81,63051,0
+TZOO.US,D,20240621,000000,7.85,7.98,7.78,7.98,61633,0
+TZOO.US,D,20240624,000000,7.98,7.98,7.73,7.82,32168,0
+TZOO.US,D,20240625,000000,7.85,7.9,7.75,7.84,117687,0
+TZOO.US,D,20240626,000000,7.86,7.91,7.78,7.81,50001,0
+TZOO.US,D,20240627,000000,7.86,7.86,7.5,7.54,57766,0
+TZOO.US,D,20240628,000000,7.52,7.62,7.39,7.59,64681,0
+TZOO.US,D,20240701,000000,7.61,7.71,7.47,7.49,50725,0
+TZOO.US,D,20240702,000000,7.51,7.54,7.32,7.4,36840,0
+TZOO.US,D,20240703,000000,7.45,7.56,7.4,7.55,23220,0
+TZOO.US,D,20240705,000000,7.61,7.65,7.47,7.56,31441,0
+TZOO.US,D,20240708,000000,7.57,7.69,7.52,7.56,24112,0
+TZOO.US,D,20240709,000000,7.54,7.58,7.35,7.35,39973,0
+TZOO.US,D,20240710,000000,7.41,7.59,7.12,7.41,77935,0
+TZOO.US,D,20240711,000000,7.5,7.65,7.44,7.52,49732,0
+TZOO.US,D,20240712,000000,7.59,7.79,7.52,7.79,78791,0
+TZOO.US,D,20240715,000000,7.89,8.42,7.85,8.22,107999,0
+TZOO.US,D,20240716,000000,8.31,8.67,8.29,8.53,121168,0
+TZOO.US,D,20240717,000000,8.53,8.76,8.52,8.62,70151,0
+TZOO.US,D,20240718,000000,8.64,8.86,8.54,8.545,59456,0
+TZOO.US,D,20240719,000000,8.51,8.64,8.41,8.46,66974,0
+TZOO.US,D,20240722,000000,8.56,8.95,8.495,8.9,74522,0
+TZOO.US,D,20240723,000000,8.91,9.04,8.78,8.81,85824,0
+TZOO.US,D,20240724,000000,8.87,9,8.66,8.71,59416,0
+TZOO.US,D,20240725,000000,8.08,9.53,7.81,9.35,312479,0
+TZOO.US,D,20240726,000000,9.28,10.12,9.28,10.05,186996,0
+TZOO.US,D,20240729,000000,9.98,10.33,9.98,10.01,134594,0
+TZOO.US,D,20240730,000000,10.05,10.255,9.99,10.15,113991,0
+TZOO.US,D,20240731,000000,10.25,10.45,10.13,10.17,81077,0
+TZOO.US,D,20240801,000000,10.25,10.31,10.035,10.19,102923,0
+TZOO.US,D,20240802,000000,9.96,10.2,9.43,9.86,142412,0
+TZOO.US,D,20240805,000000,9.16,9.63,9.16,9.52,165012,0
+TZOO.US,D,20240806,000000,9.57,9.8,9.29,9.35,107605,0
+TZOO.US,D,20240807,000000,9.51,10,9.51,9.72,84316,0
+TZOO.US,D,20240808,000000,9.85,10.64,9.58,10.49,272677,0
+TZOO.US,D,20240809,000000,10.49,10.67,10.1,10.38,150933,0
+TZOO.US,D,20240812,000000,10.48,11.11,10.385,10.96,167423,0
+TZOO.US,D,20240813,000000,11.11,11.62,11.0699,11.4,175857,0
+TZOO.US,D,20240814,000000,11.4,11.94,11.4,11.61,197672,0
+TZOO.US,D,20240815,000000,11.71,12,11.6301,11.88,116680,0
+TZOO.US,D,20240816,000000,11.81,12.12,11.7,11.87,159885,0
+TZOO.US,D,20240819,000000,11.8,12.37,11.8,12.32,148233,0
+TZOO.US,D,20240820,000000,12.3,12.59,12.105,12.45,133507,0
+TZOO.US,D,20240821,000000,12.56,12.56,11.92,12.18,72549,0
+TZOO.US,D,20240822,000000,12.21,12.47,11.84,11.93,104635,0
+TZOO.US,D,20240823,000000,12.03,12.1,11.81,11.95,106731,0
+TZOO.US,D,20240826,000000,11.93,12.11,11.73,11.79,120076,0
+TZOO.US,D,20240827,000000,11.77,12.32,11.77,12.21,65627,0
+TZOO.US,D,20240828,000000,12.15,12.43,11.85,11.89,67840,0
+TZOO.US,D,20240829,000000,12,12.2089,11.89,11.99,100398,0
+TZOO.US,D,20240830,000000,12.09,12.2499,11.97,12.07,46788,0
+TZOO.US,D,20240903,000000,11.89,12.23,10.96,10.99,130044,0
+TZOO.US,D,20240904,000000,11.21,11.43,10.9,11.06,78610,0
+TZOO.US,D,20240905,000000,11.09,11.18,10.8012,11.1,87427,0
+TZOO.US,D,20240906,000000,11.15,11.56,11.12,11.5,99097,0
+TZOO.US,D,20240909,000000,11.64,13.2,11.64,13.13,249906,0
+TZOO.US,D,20240910,000000,13.22,13.975,12.721,13.87,172943,0
+TZOO.US,D,20240911,000000,13.89,14.66,13.34,13.75,184260,0
+TZOO.US,D,20240912,000000,13.95,14.63,13.82,14.62,153496,0
+TZOO.US,D,20240913,000000,14.68,15.23,14.6201,14.92,187296,0
+TZOO.US,D,20240916,000000,15.11,15.12,13.93,14.32,270637,0
+TZOO.US,D,20240917,000000,14.34,14.65,14.28,14.56,85932,0
+TZOO.US,D,20240918,000000,14.71,15.01,14.47,14.7,103533,0
+TZOO.US,D,20240919,000000,14.81,14.96,13.97,14.09,222679,0
+TZOO.US,D,20240920,000000,14.1,14.46,14.07,14.14,132157,0
+TZOO.US,D,20240923,000000,14.39,14.39,12.8235,13.19,180635,0
+TZOO.US,D,20240924,000000,13.26,13.335,12.63,13.05,142763,0
+TZOO.US,D,20240925,000000,12.98,13.21,12.75,12.79,155660,0
+TZOO.US,D,20240926,000000,12.97,12.97,12.25,12.36,116385,0
+TZOO.US,D,20240927,000000,12.5,12.89,12.401,12.56,148623,0
+TZOO.US,D,20240930,000000,12.37,12.56,11.67,12.05,133822,0
+TZOO.US,D,20241001,000000,12,12.34,11.97,12.04,94680,0
+TZOO.US,D,20241002,000000,12.1,12.1,11.64,11.72,72348,0
+TZOO.US,D,20241003,000000,11.59,11.805,11.37,11.68,84308,0
+TZOO.US,D,20241004,000000,11.82,12.0002,11.68,11.71,64472,0
+TZOO.US,D,20241007,000000,11.6,12.115,11.59,11.88,116787,0
+TZOO.US,D,20241008,000000,11.9,12.25,11.86,12.19,76244,0
+TZOO.US,D,20241009,000000,12.2,12.33,11.9425,12.25,63862,0
+TZOO.US,D,20241010,000000,12.26,12.39,12.142,12.36,56692,0
+TZOO.US,D,20241011,000000,12.43,12.66,12.4,12.55,68911,0
+TZOO.US,D,20241014,000000,12.5,12.6599,12.35,12.53,70119,0
+TZOO.US,D,20241015,000000,12.45,12.5,12.25,12.39,50448,0
+TZOO.US,D,20241016,000000,12.39,12.66,12.329,12.62,39409,0
+TZOO.US,D,20241017,000000,12.72,12.75,12.4,12.54,67657,0
+TZOO.US,D,20241018,000000,12.62,12.73,12.49,12.69,37262,0
+TZOO.US,D,20241021,000000,12.7,12.78,12.36,12.56,68256,0
+TZOO.US,D,20241022,000000,12.55,13.1,12.55,12.93,129561,0
+TZOO.US,D,20241023,000000,13.75,15.708,13.52,14.6,529982,0
+TZOO.US,D,20241024,000000,14.84,15.4235,14.81,15.03,302752,0
+TZOO.US,D,20241025,000000,15.27,15.69,15.16,15.41,192549,0
+TZOO.US,D,20241028,000000,15.74,17.83,15.7391,17.39,458709,0
+TZOO.US,D,20241029,000000,17.4,17.59,16.26,16.69,189693,0
+TZOO.US,D,20241030,000000,16.87,17.5,16.58,17.32,181780,0
+TZOO.US,D,20241031,000000,17.14,17.5099,16.7,17.1,113450,0
+TZOO.US,D,20241101,000000,17.35,18.2201,17.29,17.59,155134,0
+TZOO.US,D,20241104,000000,17.52,17.86,17.26,17.52,122932,0
+TZOO.US,D,20241105,000000,17.65,18.1,17.56,17.84,121020,0
+TZOO.US,D,20241106,000000,18.32,18.4,17.18,17.38,164691,0
+TZOO.US,D,20241107,000000,17.51,17.51,17.01,17.35,212847,0
+TZOO.US,D,20241108,000000,17.27,17.45,17.06,17.07,144592,0
+TZOO.US,D,20241111,000000,17.26,19.47,17.26,19.37,345217,0
+TZOO.US,D,20241112,000000,19.37,19.455,18.84,19.15,110540,0
+TZOO.US,D,20241113,000000,19.15,19.205,18.39,18.69,133577,0
+TZOO.US,D,20241114,000000,19.04,19.16,18.04,18.42,96282,0
+TZOO.US,D,20241115,000000,18.44,18.5,18,18.12,134331,0
+TZOO.US,D,20241118,000000,18,18.43,17.67,18.11,157346,0
+TZOO.US,D,20241119,000000,17.66,18.73,17.66,18.47,121171,0
+TZOO.US,D,20241120,000000,18.44,18.59,17.945,18.52,119622,0
+TZOO.US,D,20241121,000000,18.41,19.28,18.41,19.11,84030,0
+TZOO.US,D,20241122,000000,19.41,19.82,19.175,19.82,95718,0
+TZOO.US,D,20241125,000000,20,20.06,19.3517,19.51,105970,0
+TZOO.US,D,20241126,000000,19.41,20.01,19.3868,19.82,67785,0
+TZOO.US,D,20241127,000000,20.09,20.75,20,20.47,116201,0
+TZOO.US,D,20241129,000000,20.7,20.7,19.96,19.96,99252,0
+TZOO.US,D,20241202,000000,19.96,20.33,19.21,19.58,163203,0
+TZOO.US,D,20241203,000000,19.57,19.99,19.2798,19.5,95779,0
+TZOO.US,D,20241204,000000,19.57,19.605,18.81,19.6,104252,0
+TZOO.US,D,20241205,000000,19.76,20.85,19.5,20.4,156340,0
+TZOO.US,D,20241206,000000,20.44,20.8152,20.275,20.51,69652,0
+TZOO.US,D,20241209,000000,20.42,20.42,18.61,18.98,129313,0
+TZOO.US,D,20241210,000000,19,19.5863,18.95,19.38,49824,0
+TZOO.US,D,20241211,000000,19.45,19.625,19.0901,19.32,74198,0
+TZOO.US,D,20241212,000000,19.42,19.75,19.345,19.69,55871,0
+TZOO.US,D,20241213,000000,19.62,19.69,18.865,19.04,49548,0
+TZOO.US,D,20241216,000000,19.22,19.9,19.14,19.65,98349,0
+TZOO.US,D,20241217,000000,19.76,21.38,19.76,21.25,238495,0
+TZOO.US,D,20241218,000000,21.53,22.4387,20.33,20.49,286246,0
+TZOO.US,D,20241219,000000,20.99,21.25,19.23,19.62,166812,0
+TZOO.US,D,20241220,000000,19.33,19.99,19.19,19.97,177195,0
+TZOO.US,D,20241223,000000,20.18,20.47,19.32,19.64,109820,0
+TZOO.US,D,20241224,000000,19.94,21.25,19.76,20.79,112044,0
+TZOO.US,D,20241226,000000,20.85,22.13,20.4621,22.12,154439,0
+TZOO.US,D,20241227,000000,22.18,22.18,19.2201,19.72,272074,0
+TZOO.US,D,20241230,000000,19.5,20.09,18.75,19.85,154682,0
+TZOO.US,D,20241231,000000,20.04,20.75,19.64,19.95,113752,0
+TZOO.US,D,20250102,000000,20.21,20.99,20,20.66,181715,0
+TZOO.US,D,20250103,000000,20.6,21.3799,20.54,21.13,126025,0
+TZOO.US,D,20250106,000000,21.64,21.6811,20.4993,20.75,143946,0
+TZOO.US,D,20250107,000000,20.74,20.74,19.7,20.24,93545,0
+TZOO.US,D,20250108,000000,20.42,20.42,19.28,20.18,139300,0
+TZOO.US,D,20250110,000000,19.8,19.95,19.38,19.61,76747,0
+TZOO.US,D,20250113,000000,19.4,19.4,18.63,19.14,106375,0
+TZOO.US,D,20250114,000000,19.13,19.7069,18.99,19.25,72897,0
+TZOO.US,D,20250115,000000,19.75,20.6999,19.72,20.66,107462,0
+TZOO.US,D,20250116,000000,20.69,21.15,20.08,20.86,113362,0
+TZOO.US,D,20250117,000000,21.23,21.35,20.8,20.98,84358,0
+TZOO.US,D,20250121,000000,21.08,21.32,20.3308,20.37,98788,0
+TZOO.US,D,20250122,000000,20.6,21.8,20.27,20.43,131922,0
+TZOO.US,D,20250123,000000,20.44,20.86,20.11,20.86,76146,0
+TZOO.US,D,20250124,000000,20.86,20.88,20.29,20.83,93978,0
+TZOO.US,D,20250127,000000,20.49,20.49,18.8,19.44,131476,0
+TZOO.US,D,20250128,000000,19.53,19.63,18.9,19.35,90235,0
+TZOO.US,D,20250129,000000,19.16,19.54,18.9384,19.22,62243,0
+TZOO.US,D,20250130,000000,19.25,19.885,19.23,19.76,60912,0
+TZOO.US,D,20250131,000000,19.74,20.275,19.61,19.83,64914,0
+TZOO.US,D,20250203,000000,19.69,19.69,18.59,19.11,116802,0
+TZOO.US,D,20250204,000000,19.13,20.36,19.0481,20.32,110462,0
+TZOO.US,D,20250205,000000,20.76,21.763,20.58,21.68,179832,0
+TZOO.US,D,20250206,000000,21.95,22.8885,21.31,22.88,263255,0
+TZOO.US,D,20250207,000000,23.71,24.85,22.9,23.84,297469,0
+TZOO.US,D,20250210,000000,24,24.3038,23.14,23.41,149515,0
+TZOO.US,D,20250211,000000,23.33,23.47,21.36,22.38,193935,0
+TZOO.US,D,20250212,000000,22.08,22.1769,20.78,21.2,157405,0
+TZOO.US,D,20250213,000000,21.15,21.68,20.48,20.87,149342,0
+TZOO.US,D,20250214,000000,20.76,21.45,20.41,21.22,111864,0
+TZOO.US,D,20250218,000000,21.3,21.45,20.5113,20.81,106372,0
+TZOO.US,D,20250219,000000,20.73,20.73,19.27,19.64,152820,0
+TZOO.US,D,20250220,000000,19.69,19.69,18.27,18.54,135763,0
+TZOO.US,D,20250221,000000,18.62,18.62,16.9,17.01,174277,0
+TZOO.US,D,20250224,000000,17.06,17.715,16.5433,16.99,222978,0
+TZOO.US,D,20250225,000000,13.76,15.16,13.54,14.07,562424,0
+TZOO.US,D,20250226,000000,14.25,15.934,14.25,15.53,301958,0
+TZOO.US,D,20250227,000000,15.59,16.18,15.25,15.74,188742,0
+TZOO.US,D,20250228,000000,15.74,16.77,15.74,16.47,165063,0
+TZOO.US,D,20250303,000000,16.28,16.46,15.245,15.33,199167,0
+TZOO.US,D,20250304,000000,15.095,15.245,14.47,14.81,205087,0
+TZOO.US,D,20250305,000000,14.71,15.92,14.64,15.75,161877,0
+TZOO.US,D,20250306,000000,15.45,15.85,14.9928,15.17,177798,0
+TZOO.US,D,20250307,000000,15.18,15.63,14.725,15.5,203985,0
+TZOO.US,D,20250310,000000,14.83,15.18,13.7187,13.81,253584,0
+TZOO.US,D,20250311,000000,13.9,14.53,13.9,14.18,156127,0
+TZOO.US,D,20250312,000000,14.39,15.5,14.0317,14.76,146952,0
+TZOO.US,D,20250313,000000,14.73,14.85,13.73,13.96,135880,0
+TZOO.US,D,20250314,000000,14.26,14.645,14,14.48,144011,0
+TZOO.US,D,20250317,000000,14.41,14.57,14.15,14.42,124306,0
+TZOO.US,D,20250318,000000,14.21,14.325,13.58,13.59,58416,0
+TZOO.US,D,20250319,000000,13.61,13.98,13.45,13.87,116517,0
+TZOO.US,D,20250320,000000,13.74,14.1895,13.6,13.81,58892,0
+TZOO.US,D,20250321,000000,13.69,14.18,13.33,13.66,130447,0
+TZOO.US,D,20250324,000000,13.95,14.605,13.95,14.52,175070,0
+TZOO.US,D,20250325,000000,14.53,14.88,14.3,14.43,66612,0
+TZOO.US,D,20250326,000000,14.43,14.5377,14.04,14.31,63563,0
+TZOO.US,D,20250327,000000,14.15,14.45,14.07,14.13,70331,0
+TZOO.US,D,20250328,000000,14.02,14.19,13.4551,13.62,82168,0
+TZOO.US,D,20250331,000000,13.35,13.6799,12.95,13.63,144266,0
+TZOO.US,D,20250401,000000,13.56,13.56,12.878,13.11,113137,0
+TZOO.US,D,20250402,000000,12.84,13.52,12.84,13.29,68278,0
+TZOO.US,D,20250403,000000,12.715,12.715,11.95,12.44,105838,0
+TZOO.US,D,20250404,000000,11.78,11.94,10.61,11.53,193282,0
+TZOO.US,D,20250407,000000,10.68,11.89,10.39,11.68,153094,0
+TZOO.US,D,20250408,000000,12.07,12.2599,11.32,11.56,120066,0
+TZOO.US,D,20250409,000000,11.27,12.91,10.98,12.5,213039,0
+TZOO.US,D,20250410,000000,12.33,12.5943,11.73,12.02,78052,0
+TZOO.US,D,20250411,000000,12.06,12.3,11.65,11.93,60572,0
+TZOO.US,D,20250414,000000,12.26,12.53,11.7375,11.88,55180,0
+TZOO.US,D,20250415,000000,11.92,12.38,11.71,12.15,86704,0
+TZOO.US,D,20250416,000000,12.06,12.2104,11.7459,12.2,50516,0
+TZOO.US,D,20250417,000000,12.36,12.37,11.92,12.01,49604,0
+TZOO.US,D,20250421,000000,11.77,12.8199,11.42,12.5,248891,0
+TZOO.US,D,20250422,000000,12.62,12.67,11.91,12.45,119921,0
+TZOO.US,D,20250423,000000,12.95,13.27,12.55,12.83,61527,0
+TZOO.US,D,20250424,000000,12.89,13.44,12.89,13.11,82968,0
+TZOO.US,D,20250425,000000,13.16,13.46,12.84,13.32,70655,0
+TZOO.US,D,20250428,000000,13.44,13.8753,12.24,12.52,296261,0
+TZOO.US,D,20250429,000000,12.88,16.555,12.75,16.12,573819,0
+TZOO.US,D,20250430,000000,15.5,15.71,13.76,13.87,289043,0
+TZOO.US,D,20250501,000000,16.16,16.175,13.975,14.14,301347,0
+TZOO.US,D,20250502,000000,14.13,14.495,13.72,14.18,183992,0
+TZOO.US,D,20250505,000000,14.06,15.08,13.965,14.71,129986,0
+TZOO.US,D,20250506,000000,14.32,14.92,13.91,13.94,122952,0
+TZOO.US,D,20250507,000000,14.05,14.05,13.22,13.38,97425,0
+TZOO.US,D,20250508,000000,13.55,14.36,13.5,14.275,68894,0
+TZOO.US,D,20250509,000000,14.33,14.75,14.16,14.66,86913,0
+TZOO.US,D,20250512,000000,15.41,15.479,14.185,14.22,112352,0
+TZOO.US,D,20250513,000000,14.27,14.775,14.125,14.51,80770,0
+TZOO.US,D,20250514,000000,14.58,14.88,14.01,14.09,63469,0
+TZOO.US,D,20250515,000000,14.03,14.1388,13.7,13.72,46770,0
+TZOO.US,D,20250516,000000,13.61,13.95,13.55,13.7,49868,0
+TZOO.US,D,20250519,000000,13.55,13.77,13.36,13.66,68358,0
+TZOO.US,D,20250520,000000,13.53,13.7,13.3901,13.44,47393,0
+TZOO.US,D,20250521,000000,13.32,13.6627,13.07,13.07,33622,0
+TZOO.US,D,20250522,000000,13.14,13.485,13.0701,13.24,68046,0
+TZOO.US,D,20250523,000000,13,13.24,12.87,12.87,60462,0
+TZOO.US,D,20250527,000000,13.06,13.2,12.86,13.02,88649,0
+TZOO.US,D,20250528,000000,13.06,13.59,12.95,13.41,71699,0
+TZOO.US,D,20250529,000000,13.53,13.86,13.28,13.4,77863,0
+TZOO.US,D,20250530,000000,13.43,14.18,13.43,13.84,151081,0
+TZOO.US,D,20250602,000000,13.84,13.895,12.68,12.86,133288,0
+TZOO.US,D,20250603,000000,12.99,13.56,12.695,13.48,111349,0
+TZOO.US,D,20250604,000000,13.54,13.635,12.9,13.31,76339,0
+TZOO.US,D,20250605,000000,13.31,13.65,13.0732,13.37,83754,0
+TZOO.US,D,20250606,000000,13.59,13.64,13.4,13.52,68105,0
+TZOO.US,D,20250609,000000,13.65,13.65,12.855,13.01,133778,0
+TZOO.US,D,20250610,000000,13.1,13.98,13.1,13.94,139929,0
+TZOO.US,D,20250611,000000,13.99,14.12,13.23,13.24,116902,0
+TZOO.US,D,20250612,000000,13.25,13.36,12.83,12.88,55279,0
+TZOO.US,D,20250613,000000,12.7,12.735,12.36,12.5,65758,0
+TZOO.US,D,20250616,000000,12.6,12.915,12.54,12.64,56249,0
+TZOO.US,D,20250617,000000,12.48,12.888,12.46,12.5,70334,0
+TZOO.US,D,20250618,000000,12.74,12.9968,12.32,12.52,77724,0
+TZOO.US,D,20250620,000000,12.51,12.8371,12.24,12.24,76681,0
+TZOO.US,D,20250623,000000,12.18,12.5,12.001,12.27,93368,0
+TZOO.US,D,20250624,000000,12.32,12.89,12.32,12.82,70419,0
+TZOO.US,D,20250625,000000,12.95,13.099,12.7,12.76,102803,0
+TZOO.US,D,20250626,000000,12.9,13.44,12.745,13.2,112547,0
+TZOO.US,D,20250627,000000,13.27,13.57,12.99,13.35,995802,0
+TZOO.US,D,20250630,000000,13.4,13.65,12.69,12.73,132507,0
+TZOO.US,D,20250701,000000,12.66,13.13,12.465,13.12,103459,0
+TZOO.US,D,20250702,000000,13.11,13.265,12.86,13.22,88023,0
+TZOO.US,D,20250703,000000,13.35,13.55,13.23,13.31,45452,0
+TZOO.US,D,20250707,000000,13.25,13.87,13.25,13.8,98439,0
+TZOO.US,D,20250708,000000,13.91,14.045,13.66,13.7,96218,0
+TZOO.US,D,20250709,000000,13.83,13.95,13.6,13.935,84615,0
+TZOO.US,D,20250710,000000,13.9,13.9,13.44,13.49,80408,0
+TZOO.US,D,20250711,000000,13.43,13.49,12.85,12.89,81179,0
+TZOO.US,D,20250714,000000,12.87,13.08,12.775,13.04,63125,0
+TZOO.US,D,20250715,000000,13.11,13.1659,12.75,12.81,64679,0
+TZOO.US,D,20250716,000000,12.91,12.98,12.685,12.94,47123,0
+TZOO.US,D,20250717,000000,12.96,13.2699,12.8587,13.09,56341,0
+TZOO.US,D,20250718,000000,13.22,13.22,12.775,12.89,90542,0
+TZOO.US,D,20250721,000000,12.89,13.235,12.7301,13.16,92874,0
+TZOO.US,D,20250722,000000,13.29,14,13.245,13.7,200365,0
+TZOO.US,D,20250723,000000,12.5,12.67,11.61,12.55,556266,0
+TZOO.US,D,20250724,000000,12.41,12.87,11.12,11.14,383047,0
+TZOO.US,D,20250725,000000,11.17,11.285,10.742,10.8,224586,0
+TZOO.US,D,20250728,000000,10.83,11.2241,10.4018,10.81,257278,0
+TZOO.US,D,20250729,000000,10.82,10.8326,10.16,10.18,317430,0
+TZOO.US,D,20250730,000000,10.17,10.3599,10.04,10.15,285209,0
+TZOO.US,D,20250731,000000,10.27,10.45,9.94,9.99,201596,0
+TZOO.US,D,20250801,000000,9.9,9.92,9.408,9.47,211841,0
+TZOO.US,D,20250804,000000,9.62,9.81,9.42,9.81,132768,0
+TZOO.US,D,20250805,000000,9.91,10.1,9.72,9.87,103512,0
+TZOO.US,D,20250806,000000,9.98,9.9959,9.71,9.72,99309,0
+TZOO.US,D,20250807,000000,9.79,9.9316,9.59,9.86,69611,0
+TZOO.US,D,20250808,000000,9.91,10.03,9.56,9.58,99544,0
+TZOO.US,D,20250811,000000,9.65,10,9.65,9.69,96645,0
+TZOO.US,D,20250812,000000,9.78,10.19,9.7523,10.07,139211,0
+TZOO.US,D,20250813,000000,10.16,10.69,10.01,10.44,116183,0
+TZOO.US,D,20250814,000000,10.37,10.3923,10.104,10.13,118887,0
+TZOO.US,D,20250815,000000,10.22,10.4,9.86,9.94,83351,0
+TZOO.US,D,20250818,000000,9.99,10.01,9.77,9.96,105873,0
+TZOO.US,D,20250819,000000,10.05,10.05,9.79,9.99,107608,0
+TZOO.US,D,20250820,000000,9.99,9.99,9.64,9.7,78672,0
+TZOO.US,D,20250821,000000,9.65,9.72,9.37,9.52,132427,0
+TZOO.US,D,20250822,000000,9.59,10.12,9.5101,10.11,169887,0
+TZOO.US,D,20250825,000000,10.11,10.11,9.68,9.69,135728,0
+TZOO.US,D,20250826,000000,9.76,9.9638,9.66,9.82,56077,0
+TZOO.US,D,20250827,000000,9.8,9.915,9.715,9.77,65468,0
+TZOO.US,D,20250828,000000,9.9,10.155,9.765,9.78,94880,0
+TZOO.US,D,20250829,000000,9.89,10.15,9.72,9.81,108771,0
+TZOO.US,D,20250902,000000,9.82,10.13,9.7,9.72,166393,0
+TZOO.US,D,20250903,000000,9.72,9.9547,9.29,9.3,147754,0
+TZOO.US,D,20250904,000000,9.25,9.475,9.2,9.42,81210,0
+TZOO.US,D,20250905,000000,9.5,9.65,9.35,9.46,111188,0
+TZOO.US,D,20250908,000000,9.56,9.96,9.51,9.79,117454,0
+TZOO.US,D,20250909,000000,9.8,9.8,9.52,9.63,58345,0
+TZOO.US,D,20250910,000000,9.62,9.7626,9.295,9.37,101087,0
+TZOO.US,D,20250911,000000,9.33,9.65,9.33,9.61,101274,0
+TZOO.US,D,20250912,000000,9.65,9.65,9.4695,9.52,46723,0
+TZOO.US,D,20250915,000000,9.59,9.62,9.47,9.61,96317,0
+TZOO.US,D,20250916,000000,9.69,9.76,9.6148,9.73,65034,0
+TZOO.US,D,20250917,000000,9.79,9.925,9.6423,9.76,89112,0
+TZOO.US,D,20250918,000000,9.88,10.31,9.7337,10.31,132570,0
+TZOO.US,D,20250919,000000,10.3,10.64,10.11,10.21,224573,0
+TZOO.US,D,20250922,000000,10.05,10.51,10,10.33,162076,0
+TZOO.US,D,20250923,000000,10.41,10.66,10.34,10.37,121926,0
+TZOO.US,D,20250924,000000,10.42,10.565,10.295,10.46,100122,0
+TZOO.US,D,20250925,000000,10.39,10.39,10.0396,10.12,87830,0
+TZOO.US,D,20250926,000000,10.21,10.24,9.97,10.01,88379,0
+TZOO.US,D,20250929,000000,10.2,10.2,9.932,10,58517,0
+TZOO.US,D,20250930,000000,10,10.095,9.7223,9.83,69919,0
+TZOO.US,D,20251001,000000,9.77,9.98,9.72,9.86,84157,0
+TZOO.US,D,20251002,000000,9.86,9.915,9.67,9.84,57932,0
+TZOO.US,D,20251003,000000,9.85,10.2288,9.85,9.96,88342,0
+TZOO.US,D,20251006,000000,10,10.275,9.91,9.99,106004,0
+TZOO.US,D,20251007,000000,10.08,10.23,9.6206,9.96,122375,0
+TZOO.US,D,20251008,000000,9.97,10.26,9.94,10.05,73590,0
+TZOO.US,D,20251009,000000,10.03,10.1128,9.93,9.94,58705,0
+TZOO.US,D,20251010,000000,9.99,10.35,9.785,9.9,185581,0
+TZOO.US,D,20251013,000000,9.99,10.24,9.99,10.22,136199,0
+TZOO.US,D,20251014,000000,10.02,10.45,9.95,10.37,107450,0
+TZOO.US,D,20251015,000000,10.43,10.69,10.285,10.4,113698,0
+TZOO.US,D,20251016,000000,10.38,10.52,10.02,10.02,89041,0
+TZOO.US,D,20251017,000000,10.02,10.27,9.885,9.92,143189,0
+TZOO.US,D,20251020,000000,10,10.25,10,10.05,99320,0
+TZOO.US,D,20251021,000000,10.07,10.196,9.8151,10.08,71992,0
+TZOO.US,D,20251022,000000,9.99,10.51,9.79,9.91,122330,0
+TZOO.US,D,20251023,000000,9.97,10.24,9.95,10.19,76270,0
+TZOO.US,D,20251024,000000,10.34,10.42,10.09,10.1,68629,0
+TZOO.US,D,20251027,000000,10.27,10.355,9.99,10.04,167343,0
+TZOO.US,D,20251028,000000,10.14,10.21,8.1,8.31,843836,0
+TZOO.US,D,20251029,000000,8.42,8.56,7.76,8.13,400667,0
+TZOO.US,D,20251030,000000,8.06,8.32,7.92,8.05,271260,0
+TZOO.US,D,20251031,000000,8.06,8.55,8,8.42,180435,0
+TZOO.US,D,20251103,000000,8.45,8.5,7.97,8.04,193086,0
+TZOO.US,D,20251104,000000,7.85,7.8501,7.415,7.43,189786,0
+TZOO.US,D,20251105,000000,7.5,7.84,7.47,7.72,123028,0
+TZOO.US,D,20251106,000000,7.66,7.725,7.46,7.5,132606,0
+TZOO.US,D,20251107,000000,7.46,7.66,7.4,7.5,123458,0
+TZOO.US,D,20251110,000000,7.63,7.6788,7.42,7.54,98787,0
+TZOO.US,D,20251111,000000,7.51,7.665,7.51,7.57,80320,0
+TZOO.US,D,20251112,000000,7.58,7.66,7.46,7.49,92195,0
+TZOO.US,D,20251113,000000,7.4,7.58,7.31,7.42,85773,0
+TZOO.US,D,20251114,000000,7.32,7.435,7.17,7.25,89368,0
+TZOO.US,D,20251117,000000,7.17,7.335,7.015,7.1,97839,0
+TZOO.US,D,20251118,000000,7.04,7.18,6.86,6.86,121722,0
+TZOO.US,D,20251119,000000,6.83,6.99,6.71,6.75,118159,0
+TZOO.US,D,20251120,000000,6.89,7.1,6.59,6.63,98802,0
+TZOO.US,D,20251121,000000,6.62,7.13,6.62,6.96,203512,0
+TZOO.US,D,20251124,000000,6.96,7.12,6.86,6.98,73719,0
+TZOO.US,D,20251125,000000,7.07,7.269,7,7.18,110475,0
+TZOO.US,D,20251126,000000,7.16,7.2,6.945,7.07,61692,0
+TZOO.US,D,20251128,000000,7.12,7.19,7.07,7.11,32109,0
+TZOO.US,D,20251201,000000,7.05,7.14,6.82,6.99,114163,0
+TZOO.US,D,20251202,000000,7.02,7.1125,6.81,6.83,107921,0
+TZOO.US,D,20251203,000000,6.87,7.16,6.87,7.1,103260,0
+TZOO.US,D,20251204,000000,7.04,7.1246,6.91,6.93,78364,0
+TZOO.US,D,20251205,000000,6.9,7.1032,6.84,6.86,91019,0
+TZOO.US,D,20251208,000000,6.9,6.93,6.8,6.89,65122,0
+TZOO.US,D,20251209,000000,6.82,6.95,6.79,6.83,97316,0
+TZOO.US,D,20251210,000000,6.85,7.13,6.78,7.07,109489,0
+TZOO.US,D,20251211,000000,7,7.15,6.945,7.06,72442,0
+TZOO.US,D,20251212,000000,7.06,7.215,6.939,7.15,84378,0
+TZOO.US,D,20251215,000000,7.18,7.77,7.18,7.56,275128,0
+TZOO.US,D,20251216,000000,7.47,7.6769,7.3,7.46,141449,0
+TZOO.US,D,20251217,000000,7.49,7.715,7.38,7.44,149094,0
+TZOO.US,D,20251218,000000,7.47,7.7653,7.37,7.45,80190,0
+TZOO.US,D,20251219,000000,7.41,7.46,7.17,7.18,129171,0
+TZOO.US,D,20251222,000000,7.2,7.32,7.05,7.06,108523,0
+TZOO.US,D,20251223,000000,7,7.1,6.94,7.02,120687,0
+TZOO.US,D,20251224,000000,7.02,7.04,6.87,7.02,82449,0
+TZOO.US,D,20251226,000000,7.03,7.045,6.9,7.01,124436,0
+TZOO.US,D,20251229,000000,7.04,7.25,6.94,7.14,123428,0
+TZOO.US,D,20251230,000000,7.1,7.27,7.045,7.08,122435,0
+TZOO.US,D,20251231,000000,7.06,7.14,6.99,7.12,102535,0
+TZOO.US,D,20260102,000000,7.12,7.3,6.9,6.93,106663,0
+TZOO.US,D,20260105,000000,6.95,7.29,6.9499,7.09,127034,0
+TZOO.US,D,20260106,000000,7.11,7.11,6.8,6.85,108599,0
+TZOO.US,D,20260107,000000,6.84,6.88,6.6701,6.75,100974,0
+TZOO.US,D,20260108,000000,6.78,6.85,6.65,6.69,129547,0
+TZOO.US,D,20260109,000000,6.72,6.826,6.48,6.6,169522,0
+TZOO.US,D,20260112,000000,6.6,6.61,6.47,6.51,143518,0
+TZOO.US,D,20260113,000000,6.53,6.5673,6.335,6.38,175884,0
+TZOO.US,D,20260114,000000,6.35,6.4399,6.13,6.23,216448,0
+TZOO.US,D,20260115,000000,6.26,6.272,6.05,6.08,192086,0
+TZOO.US,D,20260116,000000,6.08,6.08,5.825,5.89,232629,0
+TZOO.US,D,20260120,000000,5.79,5.96,5.73,5.74,183101,0
+TZOO.US,D,20260121,000000,5.82,6.02,5.742,5.85,186748,0
+TZOO.US,D,20260122,000000,5.91,6.2,5.9,6.02,151032,0
+TZOO.US,D,20260123,000000,6.03,6.03,5.85,5.87,120305,0
+TZOO.US,D,20260126,000000,5.87,5.93,5.75,5.75,143636,0
+TZOO.US,D,20260127,000000,5.75,6.06,5.58,6.04,323963,0
+TZOO.US,D,20260128,000000,6.05,6.06,5.775,5.8,152638,0
+TZOO.US,D,20260129,000000,5.8,6.015,5.7,5.92,229164,0
+TZOO.US,D,20260130,000000,5.9,5.9236,5.735,5.85,121965,0
+TZOO.US,D,20260202,000000,5.81,6.07,5.78,5.95,168762,0
+TZOO.US,D,20260203,000000,5.95,5.95,5.55,5.6,231207,0
+TZOO.US,D,20260204,000000,5.61,5.735,5.52,5.59,203672,0
+TZOO.US,D,20260205,000000,5.55,5.57,5.32,5.38,177933,0
+TZOO.US,D,20260206,000000,5.38,5.64,5.375,5.62,161782,0
+TZOO.US,D,20260209,000000,5.64,5.64,5.32,5.38,179985,0
+TZOO.US,D,20260210,000000,5.39,5.6,5.36,5.53,108059,0
+TZOO.US,D,20260211,000000,5.53,5.53,5.25,5.46,130200,0
+TZOO.US,D,20260212,000000,5.46,5.4895,5.28,5.32,92160,0
+TZOO.US,D,20260213,000000,5.33,5.54,5.3,5.37,197901,0
+TZOO.US,D,20260217,000000,5.37,5.57,5.28,5.52,144108,0
+TZOO.US,D,20260218,000000,5.51,5.7,5.32,5.667,186935,0
diff --git a/daily/us/nasdaq stocks/3/ual.us.txt b/daily/us/nasdaq stocks/3/ual.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5ef3cec0a0cb395e7a12d6ff7d73d91ca5961a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ual.us.txt	
@@ -0,0 +1,5049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UAL.US,D,20060125,000000,40.44,40.68,40.21,40.68,230500,0
+UAL.US,D,20060126,000000,40.68,40.91,40.26,40.35,369850,0
+UAL.US,D,20060127,000000,40.21,40.26,40.21,40.21,321000,0
+UAL.US,D,20060130,000000,40.44,40.44,40.19,40.21,48965,0
+UAL.US,D,20060131,000000,39.51,40.21,38.34,39.26,50060,0
+UAL.US,D,20060201,000000,40.21,40.21,36.47,37.41,95741,0
+UAL.US,D,20060202,000000,38.18,38.34,33.2,33.56,4446135,0
+UAL.US,D,20060203,000000,33.2,33.2,30.63,32.36,3096107,0
+UAL.US,D,20060206,000000,32.56,32.67,31.51,31.7,1940319,0
+UAL.US,D,20060207,000000,31.7,31.7,29.67,30.85,3224612,0
+UAL.US,D,20060208,000000,29.42,30.3,28.88,29.92,8961119,0
+UAL.US,D,20060209,000000,27.87,32.71,27.6,32.26,8016581,0
+UAL.US,D,20060210,000000,31.72,33.26,31.42,32.02,2229027,0
+UAL.US,D,20060213,000000,33.67,33.87,32.2,32.77,4804839,0
+UAL.US,D,20060214,000000,31.83,33.9,31.81,33.46,3630234,0
+UAL.US,D,20060215,000000,32.92,34.24,32.92,34.16,3260531,0
+UAL.US,D,20060216,000000,33.7,33.94,33.15,33.38,2042030,0
+UAL.US,D,20060217,000000,33.77,34.6,32.8,34.53,2264998,0
+UAL.US,D,20060221,000000,33.55,33.88,32.96,33.13,2121846,0
+UAL.US,D,20060222,000000,33.39,34.32,33.05,33.74,1659592,0
+UAL.US,D,20060223,000000,33.2,34.58,33.1,33.8,1637395,0
+UAL.US,D,20060224,000000,33.22,33.66,33.15,33.48,1364572,0
+UAL.US,D,20060227,000000,33.38,33.52,32.92,33.2,2381043,0
+UAL.US,D,20060228,000000,33.38,33.96,32.99,33.17,1093314,0
+UAL.US,D,20060301,000000,32.97,34.04,32.79,33.76,1401546,0
+UAL.US,D,20060302,000000,33.34,33.98,33.3,33.73,1373983,0
+UAL.US,D,20060303,000000,33.67,34.55,33.67,34.24,1701577,0
+UAL.US,D,20060306,000000,34.07,34.79,34.07,34.53,753587,0
+UAL.US,D,20060307,000000,34.38,35.54,34.37,34.81,833194,0
+UAL.US,D,20060308,000000,34.63,35.09,34.6,34.98,878828,0
+UAL.US,D,20060309,000000,34.98,34.98,34.68,34.9,776118,0
+UAL.US,D,20060310,000000,34.74,35.68,34.53,35.67,1517272,0
+UAL.US,D,20060313,000000,35.49,36.37,35.35,35.74,3228269,0
+UAL.US,D,20060314,000000,35.64,36.56,35.64,36.46,2661661,0
+UAL.US,D,20060315,000000,36.55,37.22,36.35,37,1574188,0
+UAL.US,D,20060316,000000,36.76,37,36.63,36.72,568064,0
+UAL.US,D,20060317,000000,36.5,36.66,36.25,36.66,1345403,0
+UAL.US,D,20060320,000000,36.25,37.63,36.25,37.55,1851316,0
+UAL.US,D,20060321,000000,38.14,39.5,37.91,38.28,3004902,0
+UAL.US,D,20060322,000000,38.01,40.21,37.99,39.87,1677823,0
+UAL.US,D,20060323,000000,39.6,39.96,38.82,39,1488324,0
+UAL.US,D,20060324,000000,39,39.71,38.71,39,612623,0
+UAL.US,D,20060327,000000,38.65,39.69,38.62,39.57,878332,0
+UAL.US,D,20060328,000000,39.26,39.48,37.9,38.15,1143187,0
+UAL.US,D,20060329,000000,37.84,38.34,36.98,37.89,792249,0
+UAL.US,D,20060330,000000,37.87,38.13,36,36.48,1274118,0
+UAL.US,D,20060331,000000,36.33,37.87,36.12,37.34,1007096,0
+UAL.US,D,20060403,000000,36.94,37.31,36.47,36.59,691790,0
+UAL.US,D,20060404,000000,36.35,37.25,35.65,36.55,947695,0
+UAL.US,D,20060405,000000,36.75,36.84,36.4,36.79,677578,0
+UAL.US,D,20060406,000000,36.49,36.84,36.18,36.4,556108,0
+UAL.US,D,20060407,000000,36.14,36.77,35.98,36.3,634398,0
+UAL.US,D,20060410,000000,35.98,36.24,34.8,35.31,1563001,0
+UAL.US,D,20060411,000000,34.62,36.19,34.62,35.82,2497309,0
+UAL.US,D,20060412,000000,35.6,36.73,35.6,36.36,2919910,0
+UAL.US,D,20060413,000000,36,37.45,35.82,36.87,2065526,0
+UAL.US,D,20060417,000000,36.78,36.79,35.59,36.11,1740005,0
+UAL.US,D,20060418,000000,35.83,36.56,35.07,35.41,1517535,0
+UAL.US,D,20060419,000000,35.53,36.17,34.88,35.57,2853028,0
+UAL.US,D,20060420,000000,35.38,35.85,34.04,34.4,1936473,0
+UAL.US,D,20060421,000000,34.17,34.53,31.8,32.21,1690534,0
+UAL.US,D,20060424,000000,31.7,34.04,31.43,33.73,1849552,0
+UAL.US,D,20060425,000000,33.27,33.81,32.32,33.57,1966604,0
+UAL.US,D,20060426,000000,33.64,33.87,32.93,33.44,1196986,0
+UAL.US,D,20060427,000000,33.07,34.49,33.07,34.44,954432,0
+UAL.US,D,20060428,000000,34.35,34.46,33.48,33.67,1461636,0
+UAL.US,D,20060501,000000,33.53,34.23,32.54,32.99,1676561,0
+UAL.US,D,20060502,000000,32.91,33.98,32.88,33.67,1909601,0
+UAL.US,D,20060503,000000,33.44,35.62,32.99,35.18,1549511,0
+UAL.US,D,20060504,000000,35.12,36.95,35.11,36.12,1564166,0
+UAL.US,D,20060505,000000,35.8,37.13,35.55,36.44,922219,0
+UAL.US,D,20060508,000000,36.25,36.44,33.05,33.2,3517499,0
+UAL.US,D,20060509,000000,32.75,33.2,31.14,32.92,2836700,0
+UAL.US,D,20060510,000000,32.73,32.98,31.9,32.37,1158964,0
+UAL.US,D,20060511,000000,32.26,32.31,31.44,31.5,1261424,0
+UAL.US,D,20060512,000000,31.49,31.84,31.07,31.33,954916,0
+UAL.US,D,20060515,000000,31.33,31.86,31.07,31.64,2150135,0
+UAL.US,D,20060516,000000,31.44,31.78,30.06,30.57,1519985,0
+UAL.US,D,20060517,000000,30.06,31.14,29.41,30.68,1023365,0
+UAL.US,D,20060518,000000,30.69,31.22,29.92,30.34,930914,0
+UAL.US,D,20060519,000000,29.92,31.51,29.92,30.78,1766778,0
+UAL.US,D,20060522,000000,30.42,30.81,29.46,30.06,1212254,0
+UAL.US,D,20060523,000000,30.21,30.53,29.49,29.52,1060990,0
+UAL.US,D,20060524,000000,29.44,29.58,27.81,28.42,2333364,0
+UAL.US,D,20060525,000000,27.98,29.26,27.98,28.62,1067159,0
+UAL.US,D,20060526,000000,28.75,29.2,28.75,29.04,1122968,0
+UAL.US,D,20060530,000000,28.82,29.07,26.89,27.11,1599907,0
+UAL.US,D,20060531,000000,27.06,27.62,26.47,27.52,2523852,0
+UAL.US,D,20060601,000000,27.45,28.33,27.43,27.91,1356880,0
+UAL.US,D,20060602,000000,27.75,27.86,26.65,27.04,1231919,0
+UAL.US,D,20060605,000000,26.47,26.67,25.38,25.69,1023263,0
+UAL.US,D,20060606,000000,25.69,26,24.33,25.89,2468016,0
+UAL.US,D,20060607,000000,25.45,26.46,25.35,26.23,1430130,0
+UAL.US,D,20060608,000000,26.56,26.56,25.46,25.81,1206800,0
+UAL.US,D,20060609,000000,26,26.18,25.62,25.8,1225186,0
+UAL.US,D,20060612,000000,25.86,25.95,24.59,25.03,1391263,0
+UAL.US,D,20060613,000000,24.9,25.59,24.42,25.28,1425274,0
+UAL.US,D,20060614,000000,25.25,26.42,25.16,26.01,1521083,0
+UAL.US,D,20060615,000000,26,28.52,25.98,28.45,2328276,0
+UAL.US,D,20060616,000000,29.16,30.33,28.99,29.44,2187637,0
+UAL.US,D,20060619,000000,29.42,29.91,29.2,29.55,1473779,0
+UAL.US,D,20060620,000000,29.48,30.13,29.43,29.74,983719,0
+UAL.US,D,20060621,000000,29.74,30.6,29.37,30.16,976473,0
+UAL.US,D,20060622,000000,29.92,30.91,29.37,30.39,936164,0
+UAL.US,D,20060623,000000,30.25,30.44,29.96,30.43,757825,0
+UAL.US,D,20060626,000000,30.24,30.62,29.27,29.81,925571,0
+UAL.US,D,20060627,000000,29.62,29.63,27.86,28.17,1616989,0
+UAL.US,D,20060628,000000,27.96,28.43,27.35,27.87,1146515,0
+UAL.US,D,20060629,000000,28.15,28.38,27.68,28.08,3307476,0
+UAL.US,D,20060630,000000,28.12,29.25,28.12,29.01,6883521,0
+UAL.US,D,20060703,000000,28.8,29.44,28.53,28.96,361549,0
+UAL.US,D,20060705,000000,28.78,29.04,27.9,29.04,1681021,0
+UAL.US,D,20060706,000000,28.77,30.08,28.77,29.36,1330226,0
+UAL.US,D,20060707,000000,29.21,29.69,28.46,29.13,1088747,0
+UAL.US,D,20060710,000000,29.09,29.64,29.05,29.44,1003016,0
+UAL.US,D,20060711,000000,29.21,29.42,28.24,28.82,1529700,0
+UAL.US,D,20060712,000000,28.55,29.32,28.55,28.77,925472,0
+UAL.US,D,20060713,000000,28.48,28.48,26.45,26.76,1918354,0
+UAL.US,D,20060714,000000,26.43,26.7,24.55,25.02,2189987,0
+UAL.US,D,20060717,000000,24.74,25.72,24.57,24.95,1660110,0
+UAL.US,D,20060718,000000,25.02,25.52,24.2,25.06,1440565,0
+UAL.US,D,20060719,000000,25.34,27.17,25.2,26.71,3414750,0
+UAL.US,D,20060720,000000,26.88,27.26,25.54,25.88,1361290,0
+UAL.US,D,20060721,000000,25.88,25.88,24.81,25.2,1752116,0
+UAL.US,D,20060724,000000,26.81,28.57,25.81,26.37,4728394,0
+UAL.US,D,20060725,000000,26.18,26.18,25.06,25.73,5985825,0
+UAL.US,D,20060726,000000,25.54,26,25.34,25.6,4780574,0
+UAL.US,D,20060727,000000,25.62,25.78,24.78,25.24,2808845,0
+UAL.US,D,20060728,000000,25.19,25.91,24.93,25.74,2143173,0
+UAL.US,D,20060731,000000,25.29,26.17,24.13,24.44,3672706,0
+UAL.US,D,20060801,000000,23.95,24.13,23.11,23.52,3391074,0
+UAL.US,D,20060802,000000,23.11,23.62,22.48,22.68,3839183,0
+UAL.US,D,20060803,000000,22.71,23.89,22.21,23.72,1747291,0
+UAL.US,D,20060804,000000,23.95,24.13,22.74,23.01,1877779,0
+UAL.US,D,20060807,000000,23.15,23.59,22.54,23.33,1678875,0
+UAL.US,D,20060808,000000,23.27,23.75,23,23.17,1236981,0
+UAL.US,D,20060809,000000,23.19,23.34,22.1,22.28,1632313,0
+UAL.US,D,20060810,000000,20.57,22.39,20.48,21.99,7034780,0
+UAL.US,D,20060811,000000,21.79,22.22,20.68,20.88,2116186,0
+UAL.US,D,20060814,000000,21.46,21.65,20.88,21.27,2547755,0
+UAL.US,D,20060815,000000,21.76,21.97,21.53,21.8,1605502,0
+UAL.US,D,20060816,000000,21.98,23.22,21.65,23.02,3006552,0
+UAL.US,D,20060817,000000,23.29,23.61,22.59,23.11,2713426,0
+UAL.US,D,20060818,000000,23.07,23.54,22.77,23.27,1747892,0
+UAL.US,D,20060821,000000,22.88,22.99,22.17,22.45,920012,0
+UAL.US,D,20060822,000000,22.36,23.04,22.11,22.65,1115342,0
+UAL.US,D,20060823,000000,22.59,23.43,22.44,23.17,2216803,0
+UAL.US,D,20060824,000000,23.06,23.47,22.58,22.71,1238141,0
+UAL.US,D,20060825,000000,22.54,22.62,22.03,22.18,1180849,0
+UAL.US,D,20060828,000000,22.23,23.04,22.23,22.89,1277655,0
+UAL.US,D,20060829,000000,23,23.36,22.72,23.14,1301030,0
+UAL.US,D,20060830,000000,23.17,23.61,22.91,23.57,1663027,0
+UAL.US,D,20060831,000000,23.45,23.66,23.32,23.38,1303113,0
+UAL.US,D,20060901,000000,23.44,23.46,22.92,23.22,1117445,0
+UAL.US,D,20060905,000000,23.24,23.79,22.86,23.57,2057651,0
+UAL.US,D,20060906,000000,23.59,23.91,23.22,23.28,1640131,0
+UAL.US,D,20060907,000000,23.24,23.61,22.9,23.32,1554201,0
+UAL.US,D,20060908,000000,23.32,23.52,22.96,23.46,1936068,0
+UAL.US,D,20060911,000000,23.35,23.48,23.06,23.48,1680385,0
+UAL.US,D,20060912,000000,23.42,24.97,23.27,24.73,4183784,0
+UAL.US,D,20060913,000000,25.02,25.56,24.75,24.97,4583522,0
+UAL.US,D,20060914,000000,24.97,25.96,24.59,25.83,3365117,0
+UAL.US,D,20060915,000000,25.8,26.7,25.38,25.81,4447788,0
+UAL.US,D,20060918,000000,25.82,25.83,24.72,24.86,1898436,0
+UAL.US,D,20060919,000000,24.81,26.03,24.56,26,2523316,0
+UAL.US,D,20060920,000000,26.43,26.93,26,26.89,2763225,0
+UAL.US,D,20060921,000000,26.81,26.89,25.9,26.1,1491750,0
+UAL.US,D,20060922,000000,26.03,26.21,25.45,26.02,2040925,0
+UAL.US,D,20060925,000000,26.64,27.53,26,26.6,3450391,0
+UAL.US,D,20060926,000000,26.4,26.89,26.11,26.46,1220023,0
+UAL.US,D,20060927,000000,26.28,26.57,25.39,25.63,2236274,0
+UAL.US,D,20060928,000000,25.61,25.72,24.74,25.08,2530947,0
+UAL.US,D,20060929,000000,25.14,25.62,24.65,24.85,2194777,0
+UAL.US,D,20061002,000000,25.22,26.3,25.03,26.09,3048018,0
+UAL.US,D,20061003,000000,26.17,27.77,26.09,27.49,5255841,0
+UAL.US,D,20061004,000000,27.27,28.33,26.78,27.82,4833302,0
+UAL.US,D,20061005,000000,27.52,28.15,27.13,28.15,1979807,0
+UAL.US,D,20061006,000000,27.9,28.72,27.63,28.09,1855579,0
+UAL.US,D,20061009,000000,27.87,27.94,26.97,27.84,1663311,0
+UAL.US,D,20061010,000000,28.4,28.73,27.99,28.51,2794636,0
+UAL.US,D,20061011,000000,28.66,29.2,28.01,29,3387051,0
+UAL.US,D,20061012,000000,29.05,29.53,28.95,29.38,2240146,0
+UAL.US,D,20061013,000000,29.17,29.18,28.53,28.94,1893413,0
+UAL.US,D,20061016,000000,28.8,29.32,28.13,28.27,1737062,0
+UAL.US,D,20061017,000000,28.05,28.45,27.82,28.34,1837420,0
+UAL.US,D,20061018,000000,29.49,30.63,28.82,30.37,5696455,0
+UAL.US,D,20061019,000000,30.38,31.92,29.92,31.7,5032523,0
+UAL.US,D,20061020,000000,31.55,33.61,31.26,33.1,5234572,0
+UAL.US,D,20061023,000000,33.22,34.13,32.89,33.11,3586518,0
+UAL.US,D,20061024,000000,32.88,33.2,31.76,32.72,3049493,0
+UAL.US,D,20061025,000000,32.53,33.05,31.57,32.25,2970989,0
+UAL.US,D,20061026,000000,32.07,33.75,31.87,33.39,3039019,0
+UAL.US,D,20061027,000000,33.19,33.84,32.76,33.01,2208986,0
+UAL.US,D,20061030,000000,32.86,34.55,32.79,34.39,4037027,0
+UAL.US,D,20061031,000000,35.11,35.3,33.2,33.61,5036686,0
+UAL.US,D,20061101,000000,33.53,33.83,32.65,32.95,2262412,0
+UAL.US,D,20061102,000000,32.52,33.19,31.96,32.76,2544104,0
+UAL.US,D,20061103,000000,32.53,32.94,32.42,32.51,2510810,0
+UAL.US,D,20061106,000000,32.68,33.67,32.19,33.36,2186439,0
+UAL.US,D,20061107,000000,32.97,33.76,32.96,33.2,2037529,0
+UAL.US,D,20061108,000000,32.96,33.03,32.12,32.67,1182196,0
+UAL.US,D,20061109,000000,32.58,33.18,32.07,32.5,1465361,0
+UAL.US,D,20061110,000000,32.66,33.67,32.06,33.32,1770737,0
+UAL.US,D,20061113,000000,34.32,34.69,32.27,34.6,5844225,0
+UAL.US,D,20061114,000000,34.6,34.6,33.49,34.32,2793558,0
+UAL.US,D,20061115,000000,35.82,38.25,35.54,37.4,14157937,0
+UAL.US,D,20061116,000000,37.03,39.23,36.75,38.81,6420028,0
+UAL.US,D,20061117,000000,38.57,39.21,37.12,37.83,2772898,0
+UAL.US,D,20061120,000000,37.58,38.81,37.29,37.58,3312673,0
+UAL.US,D,20061121,000000,37.1,39.73,37.03,39.54,4723178,0
+UAL.US,D,20061122,000000,40.07,41.45,39.68,41.15,4171209,0
+UAL.US,D,20061124,000000,40.01,41.61,39.93,41.56,1025091,0
+UAL.US,D,20061127,000000,41.4,41.45,38.71,38.93,3385335,0
+UAL.US,D,20061128,000000,38.03,38.2,37.24,37.88,5374860,0
+UAL.US,D,20061129,000000,38.7,39.55,38.16,38.36,2908563,0
+UAL.US,D,20061130,000000,38.15,38.79,37.13,37.95,3178515,0
+UAL.US,D,20061201,000000,38.2,39.48,37.36,37.85,2491108,0
+UAL.US,D,20061204,000000,37.84,39.44,37.64,39.14,3177549,0
+UAL.US,D,20061205,000000,39.15,39.58,38.25,39.2,1936042,0
+UAL.US,D,20061206,000000,39.38,39.81,38.69,39.51,1833213,0
+UAL.US,D,20061207,000000,39.33,40.35,39.28,39.84,1730859,0
+UAL.US,D,20061208,000000,39.36,40.6,38.93,40.16,2318797,0
+UAL.US,D,20061211,000000,40.68,42.27,40.5,41.64,3346720,0
+UAL.US,D,20061212,000000,41.24,41.42,39.4,40.43,4633904,0
+UAL.US,D,20061213,000000,43.26,43.52,41.71,42.31,8157945,0
+UAL.US,D,20061214,000000,41.99,42.07,40.91,41.66,3296591,0
+UAL.US,D,20061215,000000,41.85,42.46,41.21,41.53,1567444,0
+UAL.US,D,20061218,000000,41.56,42.32,41.45,41.81,1694788,0
+UAL.US,D,20061219,000000,41.14,42.69,40.78,42.25,2020891,0
+UAL.US,D,20061220,000000,42.03,42.05,40.84,41.01,1867966,0
+UAL.US,D,20061221,000000,40.87,41.6,40.31,40.57,1342570,0
+UAL.US,D,20061222,000000,40.53,40.53,39.63,40.04,1166678,0
+UAL.US,D,20061226,000000,39.6,41.37,39.4,41.15,1442337,0
+UAL.US,D,20061227,000000,40.98,41.35,40.69,41.14,807847,0
+UAL.US,D,20061228,000000,40.83,40.93,40.43,40.81,956493,0
+UAL.US,D,20061229,000000,40.67,41.51,40.33,41.15,1325620,0
+UAL.US,D,20070103,000000,41.89,44.12,41.85,43.35,4026250,0
+UAL.US,D,20070104,000000,43.03,44.65,42.56,44.28,2922883,0
+UAL.US,D,20070105,000000,43.5,44.28,42.86,43.53,2385577,0
+UAL.US,D,20070108,000000,42.52,44.62,41.61,43.76,4700833,0
+UAL.US,D,20070109,000000,45.05,45.07,43.44,43.8,4450005,0
+UAL.US,D,20070110,000000,44.55,46.04,42.91,45.68,6644617,0
+UAL.US,D,20070111,000000,45.26,47.35,45.05,46.83,5856505,0
+UAL.US,D,20070112,000000,46.57,48.21,46.57,46.91,4611569,0
+UAL.US,D,20070116,000000,46.59,48.23,46.34,47.89,2863824,0
+UAL.US,D,20070117,000000,47.22,48.06,45.22,45.92,3673747,0
+UAL.US,D,20070118,000000,45.97,47.32,45.22,46.39,4721475,0
+UAL.US,D,20070119,000000,46.58,46.58,44.96,45.96,2797153,0
+UAL.US,D,20070122,000000,45.96,45.97,43.91,45.59,2867819,0
+UAL.US,D,20070123,000000,42.94,43.91,41.64,41.9,11674585,0
+UAL.US,D,20070124,000000,41.72,42.92,40.82,42.72,4700468,0
+UAL.US,D,20070125,000000,42.62,42.9,41.69,42.26,1947356,0
+UAL.US,D,20070126,000000,41.28,41.96,40.23,40.73,4517608,0
+UAL.US,D,20070129,000000,41.04,42.92,40.73,42.11,3529881,0
+UAL.US,D,20070130,000000,42.21,42.26,39.74,40.26,4420772,0
+UAL.US,D,20070131,000000,40.21,40.66,38.25,40.4,5180885,0
+UAL.US,D,20070201,000000,40.21,41.41,40,41.31,2651067,0
+UAL.US,D,20070202,000000,41.06,42.62,40.9,41.44,3522437,0
+UAL.US,D,20070205,000000,42.01,42.04,40.64,41.5,1949929,0
+UAL.US,D,20070206,000000,41.06,42.68,40.48,42.19,2343352,0
+UAL.US,D,20070207,000000,41.98,42.52,41.26,42.42,3701591,0
+UAL.US,D,20070208,000000,42.14,42.54,41.86,41.99,1474152,0
+UAL.US,D,20070209,000000,42.52,43.48,41.28,41.54,3652011,0
+UAL.US,D,20070212,000000,42.03,42.54,41.43,41.86,3277681,0
+UAL.US,D,20070213,000000,41.79,42.22,41.37,41.81,1780535,0
+UAL.US,D,20070214,000000,41.7,42.72,41.36,41.96,1574798,0
+UAL.US,D,20070215,000000,41.74,42.16,40.86,41.61,2724616,0
+UAL.US,D,20070216,000000,41.69,42.44,41.59,41.75,3415721,0
+UAL.US,D,20070220,000000,42.09,42.67,41.45,42.24,1957572,0
+UAL.US,D,20070221,000000,42.24,42.34,41.51,41.7,2155926,0
+UAL.US,D,20070222,000000,41.73,41.87,40.01,40.58,2281246,0
+UAL.US,D,20070223,000000,40.47,40.68,39.39,39.97,2233321,0
+UAL.US,D,20070226,000000,40.02,40.04,38.6,39.42,1718668,0
+UAL.US,D,20070227,000000,38.77,38.87,35.85,37.42,7088313,0
+UAL.US,D,20070228,000000,37.33,37.96,36.46,37.4,2979783,0
+UAL.US,D,20070301,000000,36.88,37.59,35.57,37.39,3643817,0
+UAL.US,D,20070302,000000,37.56,37.99,35.93,36.54,3393659,0
+UAL.US,D,20070305,000000,36.17,37.27,35.96,35.96,2507292,0
+UAL.US,D,20070306,000000,36.51,36.88,36.12,36.66,1693885,0
+UAL.US,D,20070307,000000,36.67,37.12,36.23,36.31,6694094,0
+UAL.US,D,20070308,000000,36.49,36.75,35.46,35.73,3313324,0
+UAL.US,D,20070309,000000,36.15,36.28,35.61,35.96,1822069,0
+UAL.US,D,20070312,000000,35.82,37.41,35.82,37.39,3463186,0
+UAL.US,D,20070313,000000,36.88,37.22,36.2,36.35,2839476,0
+UAL.US,D,20070314,000000,36.17,36.32,34.26,35.37,4385994,0
+UAL.US,D,20070315,000000,34.93,36.6,34.93,36.38,2166987,0
+UAL.US,D,20070316,000000,36.31,36.5,35.29,35.97,1675814,0
+UAL.US,D,20070319,000000,36.33,37.29,36.07,37.23,1787878,0
+UAL.US,D,20070320,000000,37.14,38.45,36.86,37.6,3521623,0
+UAL.US,D,20070321,000000,37.95,38.86,37.26,38.78,2305386,0
+UAL.US,D,20070322,000000,38.7,38.7,36.98,37.13,2702962,0
+UAL.US,D,20070323,000000,37.08,37.3,36.26,36.85,2848604,0
+UAL.US,D,20070326,000000,36.84,36.84,35.38,35.83,3069249,0
+UAL.US,D,20070327,000000,35.83,36.26,35.07,35.87,2640732,0
+UAL.US,D,20070328,000000,35.5,35.71,34.79,35.64,2362022,0
+UAL.US,D,20070329,000000,36.1,36.14,34.68,35.57,2411550,0
+UAL.US,D,20070330,000000,35.82,36.28,35.07,35.69,2790193,0
+UAL.US,D,20070402,000000,35.82,35.96,34.74,35.86,2612881,0
+UAL.US,D,20070403,000000,36.49,37.96,36.49,37.56,4552577,0
+UAL.US,D,20070404,000000,37.96,38.28,37.13,37.45,2730580,0
+UAL.US,D,20070405,000000,37.61,38.43,37.22,38.28,1906547,0
+UAL.US,D,20070409,000000,38.43,39.87,37.95,39.57,2959334,0
+UAL.US,D,20070410,000000,39.41,39.48,38.66,39.18,2622839,0
+UAL.US,D,20070411,000000,39.51,40.21,38.36,39.81,3439666,0
+UAL.US,D,20070412,000000,39.57,39.71,38.87,39.51,2968413,0
+UAL.US,D,20070413,000000,39.42,39.74,39.27,39.44,1912234,0
+UAL.US,D,20070416,000000,39.74,40.38,39.05,40,2017640,0
+UAL.US,D,20070417,000000,39.83,40.66,39.47,40.52,2472493,0
+UAL.US,D,20070418,000000,40.5,41.45,39.81,41.36,1813856,0
+UAL.US,D,20070419,000000,41.22,41.38,39.75,40.01,2994033,0
+UAL.US,D,20070420,000000,40.34,40.59,38,38.2,5656336,0
+UAL.US,D,20070423,000000,37.97,38.43,36.7,36.84,3859029,0
+UAL.US,D,20070424,000000,36.84,37.7,35.54,36.62,4219030,0
+UAL.US,D,20070425,000000,35.42,36.38,34.86,35.8,7297286,0
+UAL.US,D,20070426,000000,35.65,36,34.53,34.55,5251954,0
+UAL.US,D,20070427,000000,33.43,33.72,31.75,31.8,8382894,0
+UAL.US,D,20070430,000000,32.26,32.36,31.05,31.23,4956442,0
+UAL.US,D,20070501,000000,30.77,31.14,29.57,31.05,8458423,0
+UAL.US,D,20070502,000000,30.83,32.51,30.44,31.57,4528686,0
+UAL.US,D,20070503,000000,31.75,32.73,31.13,31.37,3700260,0
+UAL.US,D,20070504,000000,32.37,33.44,31.61,33.26,4449472,0
+UAL.US,D,20070507,000000,34.32,34.32,32.8,33.17,3722801,0
+UAL.US,D,20070508,000000,32.76,34.1,32.73,33.46,2182829,0
+UAL.US,D,20070509,000000,33.42,33.83,32.8,32.96,3354817,0
+UAL.US,D,20070510,000000,32.72,33.19,32.26,32.37,2432863,0
+UAL.US,D,20070511,000000,32.75,33.42,31.8,32.47,2185426,0
+UAL.US,D,20070514,000000,32.13,32.7,31.47,31.58,2589359,0
+UAL.US,D,20070515,000000,31.65,31.92,30.99,31.14,2562524,0
+UAL.US,D,20070516,000000,31.2,32.5,31.08,32.37,3337221,0
+UAL.US,D,20070517,000000,32.3,33.93,32.16,33.32,6511618,0
+UAL.US,D,20070518,000000,33.3,33.64,32.57,33.46,3653803,0
+UAL.US,D,20070521,000000,33.52,33.94,33.1,33.3,2678257,0
+UAL.US,D,20070522,000000,33.44,34.51,33.34,34.41,2448545,0
+UAL.US,D,20070523,000000,34.6,35.05,34.14,34.68,4343917,0
+UAL.US,D,20070524,000000,34.99,35.77,34.69,35.32,2250303,0
+UAL.US,D,20070525,000000,35.49,35.74,35.11,35.65,1768805,0
+UAL.US,D,20070529,000000,35.81,36.89,35.6,36.45,2513625,0
+UAL.US,D,20070530,000000,36.01,36.83,35.66,36.77,2296669,0
+UAL.US,D,20070531,000000,37.03,37.9,36.44,36.71,2853005,0
+UAL.US,D,20070601,000000,36.98,37.41,36.19,36.26,2190814,0
+UAL.US,D,20070604,000000,36.04,36.04,33.52,33.86,7322726,0
+UAL.US,D,20070605,000000,34.09,34.6,33.85,34.39,3588178,0
+UAL.US,D,20070606,000000,34.39,34.39,33.24,34,2923346,0
+UAL.US,D,20070607,000000,33.82,33.91,32.6,32.83,3216517,0
+UAL.US,D,20070608,000000,32.98,33.83,32.73,33.73,2223444,0
+UAL.US,D,20070611,000000,32.89,33.23,32.78,33.1,2605606,0
+UAL.US,D,20070612,000000,33.01,33.01,32.03,32.36,4724130,0
+UAL.US,D,20070613,000000,32.63,32.95,31.69,32.76,3068599,0
+UAL.US,D,20070614,000000,32.95,33.78,32.43,33.47,2800977,0
+UAL.US,D,20070615,000000,33.47,33.88,33.31,33.44,2809121,0
+UAL.US,D,20070618,000000,33.23,33.7,32.91,33.04,1327676,0
+UAL.US,D,20070619,000000,33.89,35.66,33.84,35.47,6093072,0
+UAL.US,D,20070620,000000,35.54,36.36,35.34,36.16,5639145,0
+UAL.US,D,20070621,000000,35.97,36.97,35.91,36.8,5384970,0
+UAL.US,D,20070622,000000,36.75,37.11,36.15,36.82,3445681,0
+UAL.US,D,20070625,000000,36.81,37.01,36.06,36.43,1979510,0
+UAL.US,D,20070626,000000,36.68,36.87,36,36.11,2277650,0
+UAL.US,D,20070627,000000,36.07,36.62,35.25,36.42,3086684,0
+UAL.US,D,20070628,000000,37.37,38.2,37.23,37.99,4738053,0
+UAL.US,D,20070629,000000,37.99,38.19,37.42,37.96,1558985,0
+UAL.US,D,20070702,000000,37.88,38.69,37.71,38.46,1966943,0
+UAL.US,D,20070703,000000,38.97,39.98,38.92,39.37,2231655,0
+UAL.US,D,20070705,000000,38.94,41.41,38.54,41.33,5358798,0
+UAL.US,D,20070706,000000,41.54,42.08,40.73,42.03,3967688,0
+UAL.US,D,20070709,000000,41.62,42.34,41.35,41.95,3339811,0
+UAL.US,D,20070710,000000,41.85,41.85,40.54,40.81,4117490,0
+UAL.US,D,20070711,000000,40.71,40.87,40.01,40.16,4682624,0
+UAL.US,D,20070712,000000,40.3,41.15,39.89,40.27,4708182,0
+UAL.US,D,20070713,000000,40.4,40.4,39.67,40.29,1830775,0
+UAL.US,D,20070716,000000,40.25,41.74,39.96,41.61,2552351,0
+UAL.US,D,20070717,000000,42.14,43.18,41.84,42.8,4454580,0
+UAL.US,D,20070718,000000,42.88,44.42,42.68,44.21,6172587,0
+UAL.US,D,20070719,000000,44.47,45.5,43.48,43.89,4619429,0
+UAL.US,D,20070720,000000,43.89,44.51,42.57,44.12,2894056,0
+UAL.US,D,20070723,000000,44.51,45.06,43.76,44.18,2005068,0
+UAL.US,D,20070724,000000,46.08,46.76,44.49,46.04,6851856,0
+UAL.US,D,20070725,000000,46.01,46.74,44.77,45.09,5450065,0
+UAL.US,D,20070726,000000,44.19,44.75,42.71,43.54,11901370,0
+UAL.US,D,20070727,000000,43.25,43.59,42.48,42.6,4745290,0
+UAL.US,D,20070730,000000,43.02,43.17,41.31,42.36,3077754,0
+UAL.US,D,20070731,000000,42.86,44.1,41.18,41.28,3791494,0
+UAL.US,D,20070801,000000,41.15,41.93,40.68,41.56,3988601,0
+UAL.US,D,20070802,000000,42.03,43.65,41.8,42.68,4072411,0
+UAL.US,D,20070803,000000,42.79,44.42,41.79,41.9,3848289,0
+UAL.US,D,20070806,000000,42.13,42.13,39.77,40.66,5729986,0
+UAL.US,D,20070807,000000,40.5,40.99,39.48,40.63,4849942,0
+UAL.US,D,20070808,000000,41,43.68,40.4,43.13,4045877,0
+UAL.US,D,20070809,000000,42.28,43.62,40.26,40.98,2988113,0
+UAL.US,D,20070810,000000,40.66,40.99,38.57,39.87,4062309,0
+UAL.US,D,20070813,000000,40.32,40.8,39.3,39.71,1857777,0
+UAL.US,D,20070814,000000,40.32,40.66,38.73,38.97,2567391,0
+UAL.US,D,20070815,000000,38.78,39.08,35.54,35.65,5583588,0
+UAL.US,D,20070816,000000,35.31,36.3,33.57,36.06,5577113,0
+UAL.US,D,20070817,000000,36.42,38.29,35.98,38,3729509,0
+UAL.US,D,20070820,000000,38.18,38.49,36.98,37.82,1486698,0
+UAL.US,D,20070821,000000,37.54,40.39,37.32,40.06,2705494,0
+UAL.US,D,20070822,000000,40.43,41.75,40.32,40.99,2614668,0
+UAL.US,D,20070823,000000,41.31,41.7,40.3,40.88,2201807,0
+UAL.US,D,20070824,000000,40.86,42.56,40.1,42.56,2522843,0
+UAL.US,D,20070827,000000,41.88,42.51,41.15,41.37,1050278,0
+UAL.US,D,20070828,000000,41.2,41.39,40.59,40.96,5455562,0
+UAL.US,D,20070829,000000,41.23,42.6,40.54,42.37,1545795,0
+UAL.US,D,20070830,000000,42.02,43.28,41.7,43.1,1729886,0
+UAL.US,D,20070831,000000,43.71,44.75,42.92,44.39,2327538,0
+UAL.US,D,20070904,000000,44.79,45.1,44.37,44.75,2201958,0
+UAL.US,D,20070905,000000,44.65,44.89,43.85,43.91,2171261,0
+UAL.US,D,20070906,000000,43.95,43.95,42.26,42.91,1727734,0
+UAL.US,D,20070907,000000,42.23,42.46,41.22,41.78,1797994,0
+UAL.US,D,20070910,000000,41.83,42.73,41,41.75,1952396,0
+UAL.US,D,20070911,000000,42.08,43.07,41.62,42.75,1553751,0
+UAL.US,D,20070912,000000,42.55,43.08,41.14,41.33,2543775,0
+UAL.US,D,20070913,000000,41.64,42.31,41.33,42.1,953591,0
+UAL.US,D,20070914,000000,42.08,43.01,41.61,42.89,1367141,0
+UAL.US,D,20070917,000000,42.63,42.63,41.39,41.98,1211445,0
+UAL.US,D,20070918,000000,42.31,43.17,41.08,43.13,2475425,0
+UAL.US,D,20070919,000000,43.48,44.89,43.18,44.69,2963470,0
+UAL.US,D,20070920,000000,44.6,45.42,43.6,43.79,1732176,0
+UAL.US,D,20070921,000000,44.2,44.34,42.89,43.03,2327130,0
+UAL.US,D,20070924,000000,43.19,43.33,39.65,40.43,4109037,0
+UAL.US,D,20070925,000000,40.33,42.06,39.88,41.25,2589834,0
+UAL.US,D,20070926,000000,41.38,42.9,41.12,42.8,2626367,0
+UAL.US,D,20070927,000000,43.11,43.51,42.28,42.8,1596919,0
+UAL.US,D,20070928,000000,42.88,43.61,42.62,43.51,2112854,0
+UAL.US,D,20071001,000000,43.51,44.85,42.94,44.68,2423303,0
+UAL.US,D,20071002,000000,44.87,45.79,44.6,45.63,1972378,0
+UAL.US,D,20071003,000000,45.35,46.52,44.57,45.13,3731845,0
+UAL.US,D,20071004,000000,45.37,45.67,43.92,44.05,1879407,0
+UAL.US,D,20071005,000000,44.31,45.35,44.09,45.26,1388544,0
+UAL.US,D,20071008,000000,45.13,46.01,44.95,45.45,979334,0
+UAL.US,D,20071009,000000,45.26,46.04,44.94,45.86,1700815,0
+UAL.US,D,20071010,000000,45.89,46.06,44.92,45.54,1907216,0
+UAL.US,D,20071011,000000,45.79,46.04,44.09,44.52,2652180,0
+UAL.US,D,20071012,000000,44.84,44.86,44.05,44.72,1012269,0
+UAL.US,D,20071015,000000,44.43,44.46,42.77,43.56,1587645,0
+UAL.US,D,20071016,000000,43.91,44.81,42.61,44.69,2211600,0
+UAL.US,D,20071017,000000,44.84,46.73,44.46,46.44,1929243,0
+UAL.US,D,20071018,000000,46.29,46.29,44.71,45.85,1643298,0
+UAL.US,D,20071019,000000,46.12,46.31,44.46,44.77,1527411,0
+UAL.US,D,20071022,000000,44.43,45.46,44.13,45.01,1771351,0
+UAL.US,D,20071023,000000,44.26,48.25,44.25,48.15,4634733,0
+UAL.US,D,20071024,000000,47.22,47.69,45.35,47.01,3400497,0
+UAL.US,D,20071025,000000,45.35,46.56,44.91,45.46,2521066,0
+UAL.US,D,20071026,000000,45.63,45.81,43.11,44.21,2489781,0
+UAL.US,D,20071029,000000,44.15,44.33,42.56,43.6,2755508,0
+UAL.US,D,20071030,000000,43.87,45.43,43.63,45.06,3340748,0
+UAL.US,D,20071031,000000,45.17,45.52,43.85,44.79,1848284,0
+UAL.US,D,20071101,000000,44.17,45.04,43.78,44.03,2765930,0
+UAL.US,D,20071102,000000,44.47,44.54,42.11,42.58,2442982,0
+UAL.US,D,20071105,000000,42.23,43.18,41.85,42.39,1298594,0
+UAL.US,D,20071106,000000,42.44,42.44,40.21,40.66,3016728,0
+UAL.US,D,20071107,000000,40.37,40.58,38.86,39.29,5312789,0
+UAL.US,D,20071108,000000,39.03,39.45,36.82,38.75,4042290,0
+UAL.US,D,20071109,000000,38.34,38.52,36.32,37.7,2675844,0
+UAL.US,D,20071112,000000,38.16,39.95,38.09,38.36,2112827,0
+UAL.US,D,20071113,000000,38.86,41,38.36,40.68,4163779,0
+UAL.US,D,20071114,000000,40.19,46.27,39.44,41.31,12180018,0
+UAL.US,D,20071115,000000,40.98,42.16,39.98,40.45,4180382,0
+UAL.US,D,20071116,000000,40.42,40.61,39.06,40.13,3882206,0
+UAL.US,D,20071119,000000,39.72,39.8,37.82,38.12,2455671,0
+UAL.US,D,20071120,000000,38.34,38.34,34.17,35.71,4634851,0
+UAL.US,D,20071121,000000,34.8,36.96,33.54,36.47,3291520,0
+UAL.US,D,20071123,000000,37.09,38.21,37.08,37.62,1118483,0
+UAL.US,D,20071126,000000,37.41,37.82,36.95,37.2,4637010,0
+UAL.US,D,20071127,000000,38.37,38.5,37.3,37.98,6390172,0
+UAL.US,D,20071128,000000,38.34,39.4,37.69,38.81,5619892,0
+UAL.US,D,20071129,000000,38.34,38.53,37.28,37.52,2704422,0
+UAL.US,D,20071130,000000,38.79,38.84,37.74,38.28,2466598,0
+UAL.US,D,20071203,000000,37.66,38.02,36.88,37.23,2548511,0
+UAL.US,D,20071204,000000,36.5,37.46,35.81,37.39,3327883,0
+UAL.US,D,20071205,000000,37.42,37.97,37.19,37.53,2403208,0
+UAL.US,D,20071206,000000,38.12,38.66,37.26,37.99,2165506,0
+UAL.US,D,20071207,000000,38.35,40.05,37.7,39.64,2765734,0
+UAL.US,D,20071210,000000,39.87,39.87,38.44,39.21,3030143,0
+UAL.US,D,20071211,000000,39.21,39.43,36.41,36.47,3122906,0
+UAL.US,D,20071212,000000,37.08,37.34,32.89,34.11,6212754,0
+UAL.US,D,20071213,000000,34.18,35.03,33.38,34.19,3342458,0
+UAL.US,D,20071214,000000,33.82,34.79,33.67,34.39,2539752,0
+UAL.US,D,20071217,000000,34.41,34.67,32.37,32.55,2473605,0
+UAL.US,D,20071218,000000,32.46,33.02,31.31,32.37,3528271,0
+UAL.US,D,20071219,000000,32.5,34.43,32.05,34.13,3129991,0
+UAL.US,D,20071220,000000,34.36,34.51,32.62,33.23,2017286,0
+UAL.US,D,20071221,000000,32.96,33.48,32.62,33.43,2710137,0
+UAL.US,D,20071224,000000,33.28,34.57,33.23,34.57,833718,0
+UAL.US,D,20071226,000000,34.33,34.38,33.34,33.79,1273251,0
+UAL.US,D,20071227,000000,33.67,33.7,32.16,32.54,2592280,0
+UAL.US,D,20071228,000000,32.37,32.61,31.36,32.25,2948263,0
+UAL.US,D,20071231,000000,32.23,33.54,31.42,33.35,2438366,0
+UAL.US,D,20080102,000000,32.96,33.06,29.55,29.92,5210287,0
+UAL.US,D,20080103,000000,30.21,30.44,29.03,29.69,6808840,0
+UAL.US,D,20080104,000000,29.13,31.3,27.55,31,8677571,0
+UAL.US,D,20080107,000000,31.05,31.1,27.85,29.18,8476755,0
+UAL.US,D,20080108,000000,29.65,29.65,24.23,24.39,9843765,0
+UAL.US,D,20080109,000000,25.57,26.17,23.53,26.03,7076052,0
+UAL.US,D,20080110,000000,26.88,33.01,26.67,32.19,17910698,0
+UAL.US,D,20080111,000000,32.32,32.96,30.49,32.07,5528036,0
+UAL.US,D,20080114,000000,32.07,33.48,31.37,32.93,3163646,0
+UAL.US,D,20080115,000000,32.74,35.58,32.5,34.57,6082318,0
+UAL.US,D,20080116,000000,34.25,35.24,32.85,34.64,4252396,0
+UAL.US,D,20080117,000000,35.1,35.21,32.8,33.42,6048920,0
+UAL.US,D,20080118,000000,34.32,34.32,32.37,32.94,4334227,0
+UAL.US,D,20080122,000000,29.7,33.26,29.5,31.87,3985539,0
+UAL.US,D,20080123,000000,30.75,37.28,30.67,36.41,4822134,0
+UAL.US,D,20080124,000000,35.98,36.33,33.48,34.47,4039791,0
+UAL.US,D,20080125,000000,34.59,35.21,34.25,34.87,1843275,0
+UAL.US,D,20080128,000000,34.95,35.91,34.52,35.63,2468200,0
+UAL.US,D,20080129,000000,35.88,36.41,35.08,35.67,2004847,0
+UAL.US,D,20080130,000000,35.31,36.33,35.08,36,2039875,0
+UAL.US,D,20080131,000000,35.1,38.05,35.1,37.95,3059970,0
+UAL.US,D,20080201,000000,38.13,41.47,36.89,41.14,4167388,0
+UAL.US,D,20080204,000000,41,41,38.2,38.58,2766737,0
+UAL.US,D,20080205,000000,36.64,39.21,36.26,36.66,4101108,0
+UAL.US,D,20080206,000000,37.1,38.66,36.36,37.67,3408012,0
+UAL.US,D,20080207,000000,38.03,40.26,37.65,39.55,3725195,0
+UAL.US,D,20080208,000000,39.17,40.25,37.9,39.96,2425215,0
+UAL.US,D,20080211,000000,39.78,40.51,38.78,40.11,2150356,0
+UAL.US,D,20080212,000000,40.47,40.5,38.18,38.83,2064351,0
+UAL.US,D,20080213,000000,39.4,39.86,38.2,38.59,1787400,0
+UAL.US,D,20080214,000000,38.71,38.71,36.83,37.03,2383292,0
+UAL.US,D,20080215,000000,37,38,36.71,37.35,2448958,0
+UAL.US,D,20080219,000000,37.53,37.61,35.29,35.81,3234550,0
+UAL.US,D,20080220,000000,35.4,37.32,34.88,37.14,3157040,0
+UAL.US,D,20080221,000000,37.58,37.58,35.45,35.91,3372032,0
+UAL.US,D,20080222,000000,35.8,35.8,34.12,35.49,2088860,0
+UAL.US,D,20080225,000000,35.55,35.65,33.88,35.25,1926041,0
+UAL.US,D,20080226,000000,35.4,35.46,33.81,34.95,2712715,0
+UAL.US,D,20080227,000000,34.52,34.52,33.1,33.23,2478150,0
+UAL.US,D,20080228,000000,33.19,33.5,31.75,31.94,6655983,0
+UAL.US,D,20080229,000000,31.65,31.8,30.14,30.3,3328972,0
+UAL.US,D,20080303,000000,30.13,30.26,28.72,29.34,4106048,0
+UAL.US,D,20080304,000000,28.96,29.07,27.58,28.4,5721577,0
+UAL.US,D,20080305,000000,28.44,30.58,27.41,30.17,6239591,0
+UAL.US,D,20080306,000000,29.76,29.88,28.2,28.31,2682040,0
+UAL.US,D,20080307,000000,27.34,28.42,26.89,28.09,3988350,0
+UAL.US,D,20080310,000000,28.29,28.71,25.98,26.49,3865904,0
+UAL.US,D,20080311,000000,26.02,27.12,25.32,26.83,4062741,0
+UAL.US,D,20080312,000000,25.6,25.82,23.73,24.29,9831871,0
+UAL.US,D,20080313,000000,23.99,24.4,22.11,24.05,5850722,0
+UAL.US,D,20080314,000000,24.42,24.65,21.89,22.68,3850588,0
+UAL.US,D,20080317,000000,22,22.27,19.71,20.91,6360087,0
+UAL.US,D,20080318,000000,21.1,22.62,20.68,22.57,5619063,0
+UAL.US,D,20080319,000000,22.87,24.26,21.88,23.18,5732925,0
+UAL.US,D,20080320,000000,23.3,23.63,22.67,23.17,3249615,0
+UAL.US,D,20080324,000000,23.46,24.16,22.23,23.64,3154356,0
+UAL.US,D,20080325,000000,23.7,24.51,23.57,24.13,2913404,0
+UAL.US,D,20080326,000000,23.84,23.99,21.9,21.99,2696887,0
+UAL.US,D,20080327,000000,21.74,22.28,21.1,21.25,4420671,0
+UAL.US,D,20080328,000000,21.47,21.85,20.34,21.19,4396369,0
+UAL.US,D,20080331,000000,21.33,21.62,20.42,21.53,2940343,0
+UAL.US,D,20080401,000000,22.1,23.15,22.07,23.13,4655185,0
+UAL.US,D,20080402,000000,23.2,23.2,21.83,22.04,4539460,0
+UAL.US,D,20080403,000000,21.86,22.21,21.42,21.79,5037541,0
+UAL.US,D,20080404,000000,21.96,21.96,20.76,21.2,5519496,0
+UAL.US,D,20080407,000000,21.25,22.2,20.71,22.18,4081733,0
+UAL.US,D,20080408,000000,21.99,22.96,21.75,22.73,2870839,0
+UAL.US,D,20080409,000000,22.64,22.9,20.99,21.16,3844462,0
+UAL.US,D,20080410,000000,21.07,22.49,20.85,22.4,3571983,0
+UAL.US,D,20080411,000000,22.24,23.68,22.17,22.9,7240319,0
+UAL.US,D,20080414,000000,23.3,23.75,22.66,23.61,3505450,0
+UAL.US,D,20080415,000000,24.46,24.87,21.75,22.32,5252769,0
+UAL.US,D,20080416,000000,22.25,23.52,21.76,22.86,2350994,0
+UAL.US,D,20080417,000000,22.56,23,22.02,22.4,1993296,0
+UAL.US,D,20080418,000000,22.99,23.22,22.5,22.85,2282909,0
+UAL.US,D,20080421,000000,22.71,22.85,21.29,21.43,3134345,0
+UAL.US,D,20080422,000000,20.82,21.08,12.78,13.55,46001513,0
+UAL.US,D,20080423,000000,13.9,14.43,13.72,13.95,9618978,0
+UAL.US,D,20080424,000000,14.54,15.77,14.1,15.4,8270626,0
+UAL.US,D,20080425,000000,15.56,15.58,14.18,15.21,7609465,0
+UAL.US,D,20080428,000000,14.13,15.01,13.85,14.81,7026074,0
+UAL.US,D,20080429,000000,15.03,15.95,14.82,14.93,6963904,0
+UAL.US,D,20080430,000000,15.03,15.48,14.44,14.9,4973144,0
+UAL.US,D,20080501,000000,15,16.36,15,16.1,10449685,0
+UAL.US,D,20080502,000000,16.35,16.46,15.35,15.89,2543831,0
+UAL.US,D,20080505,000000,15.6,15.81,14.76,15,2289826,0
+UAL.US,D,20080506,000000,14.79,14.9,13.82,14.15,4379478,0
+UAL.US,D,20080507,000000,14.2,14.99,13.7,13.82,4495841,0
+UAL.US,D,20080508,000000,13.68,14.21,13.26,13.54,3501590,0
+UAL.US,D,20080509,000000,13.16,14.03,12.97,13.71,4772380,0
+UAL.US,D,20080512,000000,13.87,14.29,13.74,14,2477425,0
+UAL.US,D,20080513,000000,14.02,14.41,13.39,13.71,3783947,0
+UAL.US,D,20080514,000000,13.92,14.62,13.79,14.17,5060674,0
+UAL.US,D,20080515,000000,13.99,14.89,13.47,14.38,3091796,0
+UAL.US,D,20080516,000000,14.07,14.45,13.65,13.81,4620005,0
+UAL.US,D,20080519,000000,13.71,13.82,12.42,12.42,5980488,0
+UAL.US,D,20080520,000000,12.34,12.34,11.2,11.56,5708326,0
+UAL.US,D,20080521,000000,11.08,11.14,8.01,8.15,20391373,0
+UAL.US,D,20080522,000000,8.56,8.9,8.03,8.15,9749344,0
+UAL.US,D,20080523,000000,7.97,8.08,7.36,7.52,8120624,0
+UAL.US,D,20080527,000000,7.93,8.18,7.6,8.18,7971116,0
+UAL.US,D,20080528,000000,8.41,8.59,7.7,7.91,8198367,0
+UAL.US,D,20080529,000000,8.05,8.4,7.71,8.39,6514577,0
+UAL.US,D,20080530,000000,8.1,8.65,8.01,8.54,6177673,0
+UAL.US,D,20080602,000000,8.49,8.59,7.73,7.88,6324386,0
+UAL.US,D,20080603,000000,8.04,8.65,7.83,8.53,6816127,0
+UAL.US,D,20080604,000000,8.76,9.54,8.47,9.14,11526777,0
+UAL.US,D,20080605,000000,9.54,10.43,9.41,10.11,12800943,0
+UAL.US,D,20080606,000000,9.28,9.59,8.55,8.64,9021804,0
+UAL.US,D,20080609,000000,9,9.17,8.2,8.28,6016419,0
+UAL.US,D,20080610,000000,8,8.83,7.94,8.25,6511501,0
+UAL.US,D,20080611,000000,7.95,8.29,7.19,7.22,8279925,0
+UAL.US,D,20080612,000000,7.46,7.63,5.58,6.31,17192209,0
+UAL.US,D,20080613,000000,6.57,6.99,6.55,6.86,11028186,0
+UAL.US,D,20080616,000000,6.5,7.21,6.31,7.19,7463386,0
+UAL.US,D,20080617,000000,7.52,7.75,6.86,7,5615725,0
+UAL.US,D,20080618,000000,6.88,6.98,6.35,6.55,7650813,0
+UAL.US,D,20080619,000000,6.6,8.11,6.5,8.11,12723560,0
+UAL.US,D,20080620,000000,7.5,7.54,6.9,7.16,11774738,0
+UAL.US,D,20080623,000000,7.27,7.3,5.97,6.09,13927764,0
+UAL.US,D,20080624,000000,6.12,6.38,5.81,6.01,13507584,0
+UAL.US,D,20080625,000000,6.11,6.5,5.7,5.75,16506969,0
+UAL.US,D,20080626,000000,5.45,5.72,5.25,5.56,19770035,0
+UAL.US,D,20080627,000000,5.54,5.66,5.35,5.56,21389037,0
+UAL.US,D,20080630,000000,5.57,5.69,5.22,5.22,11262316,0
+UAL.US,D,20080701,000000,5.01,5.08,4.44,4.6,16493945,0
+UAL.US,D,20080702,000000,4.6,4.65,4,4.01,10640563,0
+UAL.US,D,20080703,000000,4.15,4.28,3.76,3.86,6508650,0
+UAL.US,D,20080707,000000,4.22,4.45,4.03,4.19,11049816,0
+UAL.US,D,20080708,000000,4.57,4.75,4.3,4.75,13644278,0
+UAL.US,D,20080709,000000,4.71,4.95,4.38,4.41,10260947,0
+UAL.US,D,20080710,000000,4.39,4.53,4.06,4.17,5475539,0
+UAL.US,D,20080711,000000,3.85,3.97,3.47,3.63,12063814,0
+UAL.US,D,20080714,000000,3.82,4,3.36,3.43,5115939,0
+UAL.US,D,20080715,000000,3.34,3.61,2.8,3.13,16889139,0
+UAL.US,D,20080716,000000,3.29,4.52,3.17,4.43,16749949,0
+UAL.US,D,20080717,000000,4.54,5.25,4.26,5.07,18349801,0
+UAL.US,D,20080718,000000,5.5,5.73,4.96,5.45,20963466,0
+UAL.US,D,20080721,000000,5.15,5.55,4.96,4.99,10863704,0
+UAL.US,D,20080722,000000,5.38,8.41,5,8.41,47488095,0
+UAL.US,D,20080723,000000,9.45,10.2,8.05,9.35,47666302,0
+UAL.US,D,20080724,000000,9.02,9.38,6.8,7.45,21766653,0
+UAL.US,D,20080725,000000,8.17,8.81,7.5,7.65,17683966,0
+UAL.US,D,20080728,000000,7.37,7.96,7,7.01,11461198,0
+UAL.US,D,20080729,000000,7.38,8.84,7.25,8.51,21242280,0
+UAL.US,D,20080730,000000,9.15,9.67,7.61,7.9,25568958,0
+UAL.US,D,20080731,000000,7.85,8.76,7.68,8.31,13967767,0
+UAL.US,D,20080801,000000,8.89,8.9,7.68,8.2,13699742,0
+UAL.US,D,20080804,000000,8.43,9.2,7.85,8.93,21042284,0
+UAL.US,D,20080805,000000,9.36,10.3,8.96,10.24,33894494,0
+UAL.US,D,20080806,000000,9.9,10.67,9.5,10.1,27119837,0
+UAL.US,D,20080807,000000,9.53,10.04,9.28,9.61,16511646,0
+UAL.US,D,20080808,000000,10.22,11.49,10.05,11.13,25072924,0
+UAL.US,D,20080811,000000,10.93,13.94,10.8,12.27,46388705,0
+UAL.US,D,20080812,000000,12.63,14,12.56,13.3,45022554,0
+UAL.US,D,20080813,000000,13.12,13.35,11.37,12.06,36783732,0
+UAL.US,D,20080814,000000,12.25,13.19,12.01,12.68,37031604,0
+UAL.US,D,20080815,000000,13.37,14.2,13.3,14.18,31328053,0
+UAL.US,D,20080818,000000,13.94,15.1,13.36,14.94,33296073,0
+UAL.US,D,20080819,000000,15.24,15.84,13.41,13.57,40378140,0
+UAL.US,D,20080820,000000,12.83,13.36,11.32,12.4,49485458,0
+UAL.US,D,20080821,000000,10.97,11.86,10.42,11.33,35595323,0
+UAL.US,D,20080822,000000,12.25,12.95,12.05,12.72,23004661,0
+UAL.US,D,20080825,000000,12.48,13.24,11.88,12.17,24702846,0
+UAL.US,D,20080826,000000,12.05,12.05,11,11.15,21926537,0
+UAL.US,D,20080827,000000,10.13,10.34,9.68,9.88,31424557,0
+UAL.US,D,20080828,000000,9.48,11.21,9.36,11,31298058,0
+UAL.US,D,20080829,000000,10.34,11.33,10.24,11.11,20281635,0
+UAL.US,D,20080902,000000,13.42,13.93,12.13,12.41,35334696,0
+UAL.US,D,20080903,000000,13,13.37,12.29,12.56,27508271,0
+UAL.US,D,20080904,000000,12.3,12.9,11.74,11.92,21422625,0
+UAL.US,D,20080905,000000,11.59,12.5,11.42,12.3,18925596,0
+UAL.US,D,20080908,000000,12.17,12.45,3,10.92,54654950,0
+UAL.US,D,20080909,000000,11.77,11.88,10.22,10.6,17616866,0
+UAL.US,D,20080910,000000,10.48,10.73,9.23,9.97,16615354,0
+UAL.US,D,20080911,000000,9.4,11.14,9.12,11.12,13266126,0
+UAL.US,D,20080912,000000,10.81,11.44,10.5,11.36,12442492,0
+UAL.US,D,20080915,000000,11.56,13.02,10.92,12.36,23047838,0
+UAL.US,D,20080916,000000,12.77,14.29,12.77,14.02,23061278,0
+UAL.US,D,20080917,000000,13.52,13.56,11.47,12.53,12696354,0
+UAL.US,D,20080918,000000,11.72,13,11.01,12.91,17614361,0
+UAL.US,D,20080919,000000,13.06,13.56,12.13,13.24,11049454,0
+UAL.US,D,20080922,000000,12.75,13,10.92,11.8,15812298,0
+UAL.US,D,20080923,000000,11.86,12.53,11.71,11.8,11088096,0
+UAL.US,D,20080924,000000,11.47,11.72,10.23,10.35,13389313,0
+UAL.US,D,20080925,000000,10.91,11.29,9.84,9.96,9327109,0
+UAL.US,D,20080926,000000,9.84,10.13,8.85,9.15,11306749,0
+UAL.US,D,20080929,000000,9.45,9.7,7.66,8.33,10812284,0
+UAL.US,D,20080930,000000,8.5,8.8,7.7,8.79,9855972,0
+UAL.US,D,20081001,000000,8.84,10,8.5,9.52,11550919,0
+UAL.US,D,20081002,000000,9.88,10.08,8.86,9.11,11745747,0
+UAL.US,D,20081003,000000,9.6,9.77,7.71,8.11,12156819,0
+UAL.US,D,20081006,000000,8.02,8.02,6.32,6.7,20381642,0
+UAL.US,D,20081007,000000,6.98,7.13,4.95,5.02,21223680,0
+UAL.US,D,20081008,000000,4.98,5.58,4.55,5.4,24609651,0
+UAL.US,D,20081009,000000,5.8,6.33,5.3,5.35,17708114,0
+UAL.US,D,20081010,000000,5.03,6.02,4.88,6.02,15403734,0
+UAL.US,D,20081013,000000,6.67,7.14,6.1,7,12456986,0
+UAL.US,D,20081014,000000,7.6,7.75,6.57,7.13,11558700,0
+UAL.US,D,20081015,000000,6.9,7.75,6.56,7.35,13183863,0
+UAL.US,D,20081016,000000,7.54,10.75,7.32,10.3,27510258,0
+UAL.US,D,20081017,000000,9.67,12.97,9.02,12.28,32397580,0
+UAL.US,D,20081020,000000,11.66,12.72,11,12.67,15465848,0
+UAL.US,D,20081021,000000,13.05,14.75,12.68,13.8,19162365,0
+UAL.US,D,20081022,000000,13.73,16.2,13.22,14.65,28559821,0
+UAL.US,D,20081023,000000,14.07,14.8,11.58,12.51,13711439,0
+UAL.US,D,20081024,000000,11.46,14.12,10.59,11.95,11767016,0
+UAL.US,D,20081027,000000,12.17,12.65,11.38,11.4,10806760,0
+UAL.US,D,20081028,000000,12.14,12.84,10.62,12.76,11034234,0
+UAL.US,D,20081029,000000,12.27,12.63,10.9,11,13121394,0
+UAL.US,D,20081030,000000,11.66,13.18,11.28,13.18,10862259,0
+UAL.US,D,20081031,000000,13.83,16,13.57,14.56,16593294,0
+UAL.US,D,20081103,000000,15.45,16.73,15.21,16.59,11053090,0
+UAL.US,D,20081104,000000,15.89,16.58,14.55,15.48,11526199,0
+UAL.US,D,20081105,000000,15.95,16.14,14.38,14.46,7305120,0
+UAL.US,D,20081106,000000,14.54,15.5,14.17,14.27,8176342,0
+UAL.US,D,20081107,000000,14.9,15.15,13.23,13.98,7930013,0
+UAL.US,D,20081110,000000,13.69,14.39,13.03,13.34,5365702,0
+UAL.US,D,20081111,000000,13.45,13.64,12.31,12.83,6459601,0
+UAL.US,D,20081112,000000,12.5,12.7,9.26,9.33,21777780,0
+UAL.US,D,20081113,000000,9.42,11.04,8.74,11,14813999,0
+UAL.US,D,20081114,000000,10.37,11.44,10.02,10.15,9158756,0
+UAL.US,D,20081117,000000,10.22,11.2,9.83,10.69,7809214,0
+UAL.US,D,20081118,000000,10.7,11.24,10.23,11.03,9613440,0
+UAL.US,D,20081119,000000,11.03,11.2,8.52,8.56,10836903,0
+UAL.US,D,20081120,000000,8.55,9.25,7,7.53,13386902,0
+UAL.US,D,20081121,000000,8.2,8.36,7.18,7.67,10816836,0
+UAL.US,D,20081124,000000,8.2,9.15,7.5,8.85,7743099,0
+UAL.US,D,20081125,000000,9.77,11.19,9.4,11.04,13470218,0
+UAL.US,D,20081126,000000,10.44,11.54,10.4,11.03,8530673,0
+UAL.US,D,20081128,000000,10.97,11.34,10.75,11.25,2713782,0
+UAL.US,D,20081201,000000,10.77,10.97,8.76,8.94,8897288,0
+UAL.US,D,20081202,000000,9.5,9.72,8.42,9.64,7543264,0
+UAL.US,D,20081203,000000,9.3,10.09,8.98,9.92,6053552,0
+UAL.US,D,20081204,000000,9.92,10.98,9.61,10.43,8312959,0
+UAL.US,D,20081205,000000,10.18,11.93,10.15,11.76,10616469,0
+UAL.US,D,20081208,000000,12.01,12.37,10.93,12.1,10465629,0
+UAL.US,D,20081209,000000,11.33,12.19,10.3,10.52,8760431,0
+UAL.US,D,20081210,000000,10.69,10.84,10.03,10.36,7507536,0
+UAL.US,D,20081211,000000,10.12,10.25,9.03,9.43,7322797,0
+UAL.US,D,20081212,000000,9.08,10.07,9.05,9.94,6593132,0
+UAL.US,D,20081215,000000,9.9,9.9,9.17,9.52,4645629,0
+UAL.US,D,20081216,000000,9.72,10.29,9.49,10.22,6174031,0
+UAL.US,D,20081217,000000,9.85,10.84,9.78,10.6,8766120,0
+UAL.US,D,20081218,000000,11.02,11.8,10.85,11.01,10634280,0
+UAL.US,D,20081219,000000,11.74,11.97,10.57,11.09,8294762,0
+UAL.US,D,20081222,000000,11.08,11.25,10.51,10.67,7261725,0
+UAL.US,D,20081223,000000,10.71,10.8,10.05,10.37,4273304,0
+UAL.US,D,20081224,000000,10.46,10.69,10.2,10.58,1961346,0
+UAL.US,D,20081226,000000,10.61,10.76,10.33,10.52,1977559,0
+UAL.US,D,20081229,000000,10.27,10.61,10.15,10.57,3268491,0
+UAL.US,D,20081230,000000,10.79,10.84,10.4,10.74,3611264,0
+UAL.US,D,20081231,000000,10.71,11.21,10.57,11.02,5615735,0
+UAL.US,D,20090102,000000,11.08,12.2,10.97,11.87,6439408,0
+UAL.US,D,20090105,000000,11.88,11.95,11.2,11.45,6126147,0
+UAL.US,D,20090106,000000,11.48,12.2,11.38,12.06,10396411,0
+UAL.US,D,20090107,000000,11.75,12.51,11.56,12.06,7088116,0
+UAL.US,D,20090108,000000,11.97,12.88,11.61,12.77,6810120,0
+UAL.US,D,20090109,000000,12.61,12.61,12,12.24,5445914,0
+UAL.US,D,20090112,000000,12.37,12.48,11.39,11.65,5616231,0
+UAL.US,D,20090113,000000,11.5,11.75,10.94,11.04,7552889,0
+UAL.US,D,20090114,000000,10.76,10.91,10.07,10.27,8921307,0
+UAL.US,D,20090115,000000,10.24,11.74,9.39,11.14,15042315,0
+UAL.US,D,20090116,000000,11.45,12.16,11.09,11.95,9341325,0
+UAL.US,D,20090120,000000,12,12.5,11.53,11.62,9918934,0
+UAL.US,D,20090121,000000,12.19,12.19,9.88,10.91,16705513,0
+UAL.US,D,20090122,000000,10.88,11.7,10.34,11.45,9924709,0
+UAL.US,D,20090123,000000,10.65,12.18,10.62,11.83,7396259,0
+UAL.US,D,20090126,000000,11.9,12.31,11.58,12.11,6916130,0
+UAL.US,D,20090127,000000,12.29,12.29,10.76,11.04,8051325,0
+UAL.US,D,20090128,000000,11.37,11.88,11,11.72,6458132,0
+UAL.US,D,20090129,000000,11.49,11.77,10.22,10.5,8473119,0
+UAL.US,D,20090130,000000,10.75,10.91,9.11,9.44,9554643,0
+UAL.US,D,20090202,000000,9.46,9.52,8.65,9.08,8036375,0
+UAL.US,D,20090203,000000,9.16,9.42,8.7,8.97,7578065,0
+UAL.US,D,20090204,000000,8.82,9.37,8.52,8.54,7435750,0
+UAL.US,D,20090205,000000,8.46,9.24,7.9,8.58,7749635,0
+UAL.US,D,20090206,000000,8.61,9.15,8.61,8.94,6685879,0
+UAL.US,D,20090209,000000,8.82,9.08,8.61,8.89,4404360,0
+UAL.US,D,20090210,000000,8.75,9.06,8.17,8.23,5847850,0
+UAL.US,D,20090211,000000,8.33,8.5,7.25,7.53,8185333,0
+UAL.US,D,20090212,000000,7.75,8.02,7.31,7.87,5893988,0
+UAL.US,D,20090213,000000,7.8,8.2,7.6,7.99,3509517,0
+UAL.US,D,20090217,000000,7.62,7.71,7.33,7.47,4121360,0
+UAL.US,D,20090218,000000,7.53,7.66,6.24,6.36,10006247,0
+UAL.US,D,20090219,000000,6.54,6.77,6.04,6.07,5638111,0
+UAL.US,D,20090220,000000,5.89,6.09,4.56,5.42,14079091,0
+UAL.US,D,20090223,000000,5.8,6.91,5.78,6.48,12720178,0
+UAL.US,D,20090224,000000,6.61,6.86,6.35,6.72,5522029,0
+UAL.US,D,20090225,000000,6.71,6.72,6.05,6.3,4579410,0
+UAL.US,D,20090226,000000,6.35,6.43,5.99,5.99,5677250,0
+UAL.US,D,20090227,000000,5.79,5.79,4.79,4.91,11104995,0
+UAL.US,D,20090302,000000,4.71,4.87,4.21,4.26,8017573,0
+UAL.US,D,20090303,000000,4.4,4.43,3.45,3.94,18918095,0
+UAL.US,D,20090304,000000,4.16,4.95,4.02,4.22,9545111,0
+UAL.US,D,20090305,000000,4.1,4.1,3.55,3.66,8200256,0
+UAL.US,D,20090306,000000,3.74,3.99,3.54,3.94,8255695,0
+UAL.US,D,20090309,000000,3.83,4.47,3.62,3.84,7601409,0
+UAL.US,D,20090310,000000,4.02,4.57,3.9,4.5,9708478,0
+UAL.US,D,20090311,000000,4.8,5.29,4.56,5.1,10404940,0
+UAL.US,D,20090312,000000,4.97,5.62,4.63,5.59,6143881,0
+UAL.US,D,20090313,000000,5.66,6.24,5.66,6.07,8093040,0
+UAL.US,D,20090316,000000,6.43,6.49,5.39,5.44,6669907,0
+UAL.US,D,20090317,000000,5.48,5.8,4.82,5.78,5230556,0
+UAL.US,D,20090318,000000,5.68,6.19,5.39,6.02,5415847,0
+UAL.US,D,20090319,000000,5.95,6.04,5.05,5.19,7651373,0
+UAL.US,D,20090320,000000,5.27,5.28,4.38,4.48,8983151,0
+UAL.US,D,20090323,000000,4.85,4.85,4.25,4.79,6282107,0
+UAL.US,D,20090324,000000,4.77,4.81,4.36,4.56,5984781,0
+UAL.US,D,20090325,000000,4.67,5.05,4.41,4.76,7476077,0
+UAL.US,D,20090326,000000,4.78,5.43,4.73,5.4,8157828,0
+UAL.US,D,20090327,000000,5,5.38,4.85,5.02,5957952,0
+UAL.US,D,20090330,000000,4.73,4.79,4.44,4.5,6205603,0
+UAL.US,D,20090331,000000,4.62,4.71,4.4,4.48,7779697,0
+UAL.US,D,20090401,000000,4.45,4.98,4.32,4.86,7036269,0
+UAL.US,D,20090402,000000,4.96,5.42,4.96,5.28,8666818,0
+UAL.US,D,20090403,000000,5.3,5.4,5.02,5.29,5695944,0
+UAL.US,D,20090406,000000,5.15,5.88,5.15,5.86,11254757,0
+UAL.US,D,20090407,000000,5.76,5.88,5.46,5.47,7798498,0
+UAL.US,D,20090408,000000,5.64,5.7,5.41,5.7,5669899,0
+UAL.US,D,20090409,000000,5.79,6.58,5.79,6.56,9261952,0
+UAL.US,D,20090413,000000,6.43,6.8,6.3,6.76,7047898,0
+UAL.US,D,20090414,000000,6.46,6.55,6,6.05,7980812,0
+UAL.US,D,20090415,000000,5.81,6.84,5.65,6.56,15536554,0
+UAL.US,D,20090416,000000,6.7,6.75,6.08,6.47,6692782,0
+UAL.US,D,20090417,000000,6.48,6.6,6.22,6.45,4951083,0
+UAL.US,D,20090420,000000,6.31,6.4,5.76,5.87,5758075,0
+UAL.US,D,20090421,000000,5.86,6.74,5.6,6.63,9360021,0
+UAL.US,D,20090422,000000,6.43,6.9,6.11,6.18,12563558,0
+UAL.US,D,20090423,000000,6.3,6.44,6.14,6.39,5497179,0
+UAL.US,D,20090424,000000,6.39,6.45,6.19,6.42,5659017,0
+UAL.US,D,20090427,000000,5.45,5.85,5.25,5.5,19185346,0
+UAL.US,D,20090428,000000,5.35,5.64,4.98,5.05,15159506,0
+UAL.US,D,20090429,000000,5.22,5.35,5.11,5.18,9182311,0
+UAL.US,D,20090430,000000,5.33,5.34,4.82,4.92,10043066,0
+UAL.US,D,20090501,000000,5,5.22,4.93,5.16,8743148,0
+UAL.US,D,20090504,000000,5.35,5.65,5.34,5.61,11570119,0
+UAL.US,D,20090505,000000,5.76,6.25,5.45,6.22,10272203,0
+UAL.US,D,20090506,000000,6.3,6.49,5.79,6.02,8881451,0
+UAL.US,D,20090507,000000,6.12,6.18,5.47,5.57,7306019,0
+UAL.US,D,20090508,000000,5.71,5.72,5.32,5.57,7327268,0
+UAL.US,D,20090511,000000,5.52,5.67,5.29,5.51,4553358,0
+UAL.US,D,20090512,000000,5.55,5.6,5.04,5.25,8315790,0
+UAL.US,D,20090513,000000,5.09,5.17,4.81,4.83,8141451,0
+UAL.US,D,20090514,000000,4.75,5.24,4.55,4.92,9360217,0
+UAL.US,D,20090515,000000,4.98,5.13,4.72,4.76,7162165,0
+UAL.US,D,20090518,000000,4.89,5.12,4.69,5.1,6549635,0
+UAL.US,D,20090519,000000,5.11,5.24,4.99,5.14,5477738,0
+UAL.US,D,20090520,000000,5.19,5.28,4.94,5,7526873,0
+UAL.US,D,20090521,000000,4.91,4.99,4.83,4.89,3014488,0
+UAL.US,D,20090522,000000,4.93,4.95,4.72,4.87,3989565,0
+UAL.US,D,20090526,000000,4.8,5.01,4.8,4.91,4197185,0
+UAL.US,D,20090527,000000,4.93,4.93,4.51,4.53,7344141,0
+UAL.US,D,20090528,000000,4.68,4.68,4.35,4.39,7949699,0
+UAL.US,D,20090529,000000,4.41,4.66,4.35,4.65,6025363,0
+UAL.US,D,20090601,000000,4.77,5.02,4.66,4.97,7614368,0
+UAL.US,D,20090602,000000,5,5.3,5,5.27,9164286,0
+UAL.US,D,20090603,000000,5.22,5.31,4.96,5.29,5296716,0
+UAL.US,D,20090604,000000,5.1,5.25,5.02,5.12,6216137,0
+UAL.US,D,20090605,000000,4.99,5.12,4.9,5.04,7192790,0
+UAL.US,D,20090608,000000,4.99,4.99,4.64,4.65,7472349,0
+UAL.US,D,20090609,000000,4.73,4.75,4.44,4.66,14700355,0
+UAL.US,D,20090610,000000,4.69,4.69,4.29,4.37,10544419,0
+UAL.US,D,20090611,000000,4.33,4.43,4.06,4.12,14820100,0
+UAL.US,D,20090612,000000,4.13,4.17,3.75,3.83,17458465,0
+UAL.US,D,20090615,000000,3.81,3.82,3.62,3.73,9911862,0
+UAL.US,D,20090616,000000,3.73,3.93,3.67,3.82,9167061,0
+UAL.US,D,20090617,000000,3.8,4.17,3.71,3.98,15110368,0
+UAL.US,D,20090618,000000,4.04,4.08,3.78,3.82,6857860,0
+UAL.US,D,20090619,000000,3.9,3.9,3.76,3.85,6523394,0
+UAL.US,D,20090622,000000,3.81,3.83,3.56,3.57,6920586,0
+UAL.US,D,20090623,000000,3.56,3.61,3.08,3.2,18943180,0
+UAL.US,D,20090624,000000,3.31,3.31,3.12,3.17,8347280,0
+UAL.US,D,20090625,000000,3.15,3.58,3.12,3.57,8914865,0
+UAL.US,D,20090626,000000,3.59,3.63,3.4,3.48,7483118,0
+UAL.US,D,20090629,000000,3.49,3.53,3.37,3.47,3584772,0
+UAL.US,D,20090630,000000,3.44,3.44,3.15,3.19,8757166,0
+UAL.US,D,20090701,000000,3.19,3.39,3.19,3.29,6547645,0
+UAL.US,D,20090702,000000,3.23,3.35,3.21,3.31,5053672,0
+UAL.US,D,20090706,000000,3.31,3.52,3.27,3.34,7336690,0
+UAL.US,D,20090707,000000,3.33,3.37,3.23,3.26,5420321,0
+UAL.US,D,20090708,000000,3.25,3.32,3.18,3.25,5113260,0
+UAL.US,D,20090709,000000,3.29,3.29,3.16,3.18,4304512,0
+UAL.US,D,20090710,000000,3.17,3.29,3.07,3.26,5697490,0
+UAL.US,D,20090713,000000,3.27,3.31,3.17,3.31,3396665,0
+UAL.US,D,20090714,000000,3.28,3.39,3.19,3.27,4643329,0
+UAL.US,D,20090715,000000,3.34,3.58,3.28,3.47,12049575,0
+UAL.US,D,20090716,000000,3.45,3.55,3.41,3.49,3617696,0
+UAL.US,D,20090717,000000,3.5,3.52,3.33,3.39,3569975,0
+UAL.US,D,20090720,000000,3.35,3.62,3.31,3.51,6742234,0
+UAL.US,D,20090721,000000,3.75,3.93,3.62,3.72,15799692,0
+UAL.US,D,20090722,000000,3.6,3.64,3.34,3.36,10063757,0
+UAL.US,D,20090723,000000,3.28,3.48,3.18,3.44,7413531,0
+UAL.US,D,20090724,000000,3.4,3.79,3.35,3.79,8537992,0
+UAL.US,D,20090727,000000,3.88,3.88,3.6,3.72,7203628,0
+UAL.US,D,20090728,000000,3.75,3.97,3.66,3.96,7225323,0
+UAL.US,D,20090729,000000,3.99,4.24,3.86,4.16,10999412,0
+UAL.US,D,20090730,000000,4.18,4.25,4.02,4.13,7794585,0
+UAL.US,D,20090731,000000,4.04,4.2,4.04,4.12,4780287,0
+UAL.US,D,20090803,000000,4.2,4.22,4.05,4.21,3951902,0
+UAL.US,D,20090804,000000,4.2,5.09,4.16,5,21841198,0
+UAL.US,D,20090805,000000,5.06,5.95,4.97,5.92,27249961,0
+UAL.US,D,20090806,000000,5.95,6,5.34,5.85,20258651,0
+UAL.US,D,20090807,000000,5.9,6.35,5.72,6.04,19327468,0
+UAL.US,D,20090810,000000,6,6.12,5.81,5.97,9016195,0
+UAL.US,D,20090811,000000,5.89,5.98,5.59,5.71,6783186,0
+UAL.US,D,20090812,000000,5.59,5.94,5.56,5.83,5936225,0
+UAL.US,D,20090813,000000,5.9,6.38,5.7,6.31,15569471,0
+UAL.US,D,20090814,000000,6.38,6.4,6.01,6.15,5734782,0
+UAL.US,D,20090817,000000,5.72,5.93,5.6,5.63,9140689,0
+UAL.US,D,20090818,000000,5.8,5.85,5.68,5.77,4269033,0
+UAL.US,D,20090819,000000,5.63,5.79,5.55,5.61,4264090,0
+UAL.US,D,20090820,000000,5.63,5.84,5.63,5.79,6004164,0
+UAL.US,D,20090821,000000,5.8,6.02,5.8,6,4429981,0
+UAL.US,D,20090824,000000,6.01,6.45,5.97,6.03,7730511,0
+UAL.US,D,20090825,000000,6.16,6.58,6.12,6.55,13595455,0
+UAL.US,D,20090826,000000,6.67,6.84,6.44,6.76,9998644,0
+UAL.US,D,20090827,000000,6.74,6.75,6.36,6.54,5249870,0
+UAL.US,D,20090828,000000,6.56,6.81,6.48,6.52,4035246,0
+UAL.US,D,20090831,000000,6.42,6.44,6.16,6.23,6824205,0
+UAL.US,D,20090901,000000,6.2,6.36,5.67,5.71,9803942,0
+UAL.US,D,20090902,000000,5.6,5.72,5.43,5.67,6523678,0
+UAL.US,D,20090903,000000,5.79,6.21,5.74,6.18,8249884,0
+UAL.US,D,20090904,000000,6.22,6.43,6.11,6.31,4935860,0
+UAL.US,D,20090908,000000,6.41,6.43,6.16,6.33,3165110,0
+UAL.US,D,20090909,000000,6.34,6.55,6.21,6.45,4374033,0
+UAL.US,D,20090910,000000,7.14,7.86,7.02,7.6,23459950,0
+UAL.US,D,20090911,000000,7.75,7.95,7.42,7.66,10404960,0
+UAL.US,D,20090914,000000,7.53,8.48,7.45,8.43,12505519,0
+UAL.US,D,20090915,000000,8.56,8.83,8.39,8.79,13484643,0
+UAL.US,D,20090916,000000,8.99,9.63,8.67,9.09,16925973,0
+UAL.US,D,20090917,000000,9.39,9.64,8.44,8.6,20673367,0
+UAL.US,D,20090918,000000,8.66,8.78,8.11,8.52,13888530,0
+UAL.US,D,20090921,000000,8.34,9.47,8.19,9.4,15788709,0
+UAL.US,D,20090922,000000,9.12,9.77,8.9,9.05,13665545,0
+UAL.US,D,20090923,000000,9.05,9.05,8.58,8.73,12739159,0
+UAL.US,D,20090924,000000,8.9,9.01,8.58,8.83,8640621,0
+UAL.US,D,20090925,000000,9.08,9.7,8.98,9.3,12832687,0
+UAL.US,D,20090928,000000,9.38,9.59,9.05,9.13,7803657,0
+UAL.US,D,20090929,000000,9.1,9.42,9.1,9.18,4897972,0
+UAL.US,D,20090930,000000,9.22,9.32,8.8,9.22,7131368,0
+UAL.US,D,20091001,000000,8.39,8.49,7.21,7.24,36842596,0
+UAL.US,D,20091002,000000,7.03,7.35,7,7.21,70268183,0
+UAL.US,D,20091005,000000,7.34,7.59,7.27,7.3,22360404,0
+UAL.US,D,20091006,000000,7.4,7.49,7.07,7.21,17599885,0
+UAL.US,D,20091007,000000,7.2,7.2,6.89,6.99,17776951,0
+UAL.US,D,20091008,000000,7.13,7.46,7.03,7.22,15336516,0
+UAL.US,D,20091009,000000,7.19,7.4,7.1,7.2,9183832,0
+UAL.US,D,20091012,000000,7.33,7.33,7.05,7.16,7799322,0
+UAL.US,D,20091013,000000,7.13,7.41,7.03,7.28,9139607,0
+UAL.US,D,20091014,000000,7.48,7.88,7.34,7.82,16576131,0
+UAL.US,D,20091015,000000,7.71,8.08,7.45,7.64,14033018,0
+UAL.US,D,20091016,000000,7.55,7.63,7.3,7.43,8805720,0
+UAL.US,D,20091019,000000,7.34,7.49,7.22,7.26,8463100,0
+UAL.US,D,20091020,000000,7.66,8.09,7.51,7.9,16859464,0
+UAL.US,D,20091021,000000,7.82,8.02,6.63,6.92,39048714,0
+UAL.US,D,20091022,000000,7.03,7.32,6.72,7.21,17931622,0
+UAL.US,D,20091023,000000,7.28,7.28,6.81,6.86,10311752,0
+UAL.US,D,20091026,000000,6.9,7.05,6.62,6.66,12007989,0
+UAL.US,D,20091027,000000,6.75,6.94,6.45,6.65,11603871,0
+UAL.US,D,20091028,000000,6.66,6.76,6.3,6.33,11371477,0
+UAL.US,D,20091029,000000,6.45,6.67,6.44,6.64,7580789,0
+UAL.US,D,20091030,000000,6.57,6.74,6.23,6.51,13632152,0
+UAL.US,D,20091102,000000,6.56,6.81,6.26,6.44,7669861,0
+UAL.US,D,20091103,000000,6.69,6.83,6.41,6.64,7772845,0
+UAL.US,D,20091104,000000,6.54,6.88,6.43,6.46,7185976,0
+UAL.US,D,20091105,000000,6.61,6.61,6.33,6.52,5038974,0
+UAL.US,D,20091106,000000,6.53,7.09,6.52,6.96,10359958,0
+UAL.US,D,20091109,000000,7.11,7.21,6.88,7,6321431,0
+UAL.US,D,20091110,000000,7,7.03,6.67,6.7,8624477,0
+UAL.US,D,20091111,000000,6.84,7.34,6.82,7.3,12209812,0
+UAL.US,D,20091112,000000,7.26,7.44,7.08,7.12,11203067,0
+UAL.US,D,20091113,000000,7.17,7.43,7.16,7.25,5452476,0
+UAL.US,D,20091116,000000,7.41,7.6,7.34,7.51,5729251,0
+UAL.US,D,20091117,000000,7.53,7.56,7.29,7.48,5969269,0
+UAL.US,D,20091118,000000,7.4,7.5,7.07,7.16,7742142,0
+UAL.US,D,20091119,000000,7.02,7.23,6.85,7.07,6270933,0
+UAL.US,D,20091120,000000,7.08,7.21,6.94,7.02,6943776,0
+UAL.US,D,20091123,000000,7.06,7.3,7.06,7.15,5903453,0
+UAL.US,D,20091124,000000,7.16,7.23,6.9,7.08,7585509,0
+UAL.US,D,20091125,000000,7.1,7.34,7.09,7.33,3977018,0
+UAL.US,D,20091127,000000,7.02,7.34,6.97,7.25,3669523,0
+UAL.US,D,20091130,000000,7.22,7.82,7.14,7.76,11154277,0
+UAL.US,D,20091201,000000,7.9,8.32,7.84,8.26,19716380,0
+UAL.US,D,20091202,000000,8.74,9.36,8.62,9.29,25768921,0
+UAL.US,D,20091203,000000,9.3,9.39,8.78,9.22,17640052,0
+UAL.US,D,20091204,000000,9.45,10.17,9.3,9.72,23552049,0
+UAL.US,D,20091207,000000,9.48,10.02,9.29,9.83,12215679,0
+UAL.US,D,20091208,000000,10,10.15,9.74,9.87,14341913,0
+UAL.US,D,20091209,000000,9.99,10.03,9.58,10,9832770,0
+UAL.US,D,20091210,000000,10,10.34,9.96,10.17,10274963,0
+UAL.US,D,20091211,000000,10.28,11.25,10.21,10.99,23369793,0
+UAL.US,D,20091214,000000,11.2,11.59,10.95,11.52,18115344,0
+UAL.US,D,20091215,000000,11.23,11.24,10.86,11.05,15975414,0
+UAL.US,D,20091216,000000,11.14,11.3,10.99,11.26,10095546,0
+UAL.US,D,20091217,000000,11.21,11.35,10.93,11.15,6596131,0
+UAL.US,D,20091218,000000,11.2,11.42,10.64,11.42,12446559,0
+UAL.US,D,20091221,000000,11.33,11.64,11.22,11.52,9960518,0
+UAL.US,D,20091222,000000,11.7,12.99,11.7,12.93,20277768,0
+UAL.US,D,20091223,000000,12.96,13.24,12.44,13.09,12930798,0
+UAL.US,D,20091224,000000,13.12,13.33,12.89,13.09,4830626,0
+UAL.US,D,20091228,000000,12.75,13.18,12.39,12.64,11514045,0
+UAL.US,D,20091229,000000,12.65,12.86,12.26,12.67,12267597,0
+UAL.US,D,20091230,000000,12.49,12.87,12.36,12.8,8221024,0
+UAL.US,D,20091231,000000,12.83,13.13,12.7,12.91,8866866,0
+UAL.US,D,20100104,000000,12.98,13.11,12.53,12.8,8788460,0
+UAL.US,D,20100105,000000,12.87,14.1,12.87,13.91,23646205,0
+UAL.US,D,20100106,000000,13.74,13.98,13.13,13.27,15402164,0
+UAL.US,D,20100107,000000,13.2,13.95,13.2,13.55,10176911,0
+UAL.US,D,20100108,000000,13.56,13.86,13.13,13.33,5896767,0
+UAL.US,D,20100111,000000,13.36,13.42,12.66,13.11,10170346,0
+UAL.US,D,20100112,000000,13,13.16,12.59,12.69,7203773,0
+UAL.US,D,20100113,000000,12.75,14.05,12.53,13.95,25099721,0
+UAL.US,D,20100114,000000,13.84,14.11,13.65,13.93,8794871,0
+UAL.US,D,20100115,000000,13.93,14.07,13.22,13.25,10214329,0
+UAL.US,D,20100119,000000,13.24,13.76,13.12,13.26,8856363,0
+UAL.US,D,20100120,000000,13.17,13.59,13.01,13.55,9582247,0
+UAL.US,D,20100121,000000,13.75,14.15,13.03,13.13,13819937,0
+UAL.US,D,20100122,000000,13.07,13.79,12.81,13.21,15337521,0
+UAL.US,D,20100125,000000,13.54,13.7,12.58,12.88,10305226,0
+UAL.US,D,20100126,000000,12.78,13.23,12.47,12.79,9177902,0
+UAL.US,D,20100127,000000,13.11,13.25,12.13,12.83,16569182,0
+UAL.US,D,20100128,000000,12.93,13.1,12.19,12.63,12185040,0
+UAL.US,D,20100129,000000,12.73,13,12.18,12.23,10202482,0
+UAL.US,D,20100201,000000,12.35,12.75,12.14,12.75,5871113,0
+UAL.US,D,20100202,000000,12.88,13.76,12.79,13.72,16136285,0
+UAL.US,D,20100203,000000,13.6,13.79,13.24,13.36,9889858,0
+UAL.US,D,20100204,000000,13.1,13.1,12.21,12.36,13256793,0
+UAL.US,D,20100205,000000,12.34,12.9,12.24,12.78,12749110,0
+UAL.US,D,20100208,000000,12.85,13.33,12.62,13.07,10815698,0
+UAL.US,D,20100209,000000,13.63,15.45,13.61,15.36,31250169,0
+UAL.US,D,20100210,000000,15.25,15.76,14.9,15.36,14234252,0
+UAL.US,D,20100211,000000,15.3,15.87,15.14,15.66,9203366,0
+UAL.US,D,20100212,000000,15.13,15.98,15.03,15.95,11612094,0
+UAL.US,D,20100216,000000,16.05,16.34,15.5,15.68,12250568,0
+UAL.US,D,20100217,000000,15.73,15.73,15.36,15.49,6328005,0
+UAL.US,D,20100218,000000,15.37,15.41,14.91,14.98,8802412,0
+UAL.US,D,20100219,000000,14.86,15.38,14.81,15.33,5187857,0
+UAL.US,D,20100222,000000,15.44,15.69,15.33,15.53,5174607,0
+UAL.US,D,20100223,000000,15.54,15.74,15.13,15.58,8987409,0
+UAL.US,D,20100224,000000,15.68,15.79,15.4,15.67,4648587,0
+UAL.US,D,20100225,000000,15.41,15.73,15.16,15.66,4535283,0
+UAL.US,D,20100226,000000,15.66,17.28,15.64,17.15,14318229,0
+UAL.US,D,20100301,000000,17.25,18.49,17.23,18.03,13439135,0
+UAL.US,D,20100302,000000,18.09,18.44,17.64,17.87,13317431,0
+UAL.US,D,20100303,000000,17.97,18.62,17.72,18.25,9109052,0
+UAL.US,D,20100304,000000,18.39,18.41,17.94,18.06,6290069,0
+UAL.US,D,20100305,000000,18.26,18.35,17.96,18.23,4603106,0
+UAL.US,D,20100308,000000,18.25,18.3,17.49,17.52,8110103,0
+UAL.US,D,20100309,000000,18.02,19.29,18.01,18.16,21501428,0
+UAL.US,D,20100310,000000,18.35,19.28,18.33,18.98,11740988,0
+UAL.US,D,20100311,000000,18.89,19.21,18.62,19.17,8725456,0
+UAL.US,D,20100312,000000,19.36,19.69,18.93,19.68,8764551,0
+UAL.US,D,20100315,000000,19.53,19.94,19.25,19.88,7748282,0
+UAL.US,D,20100316,000000,20.12,20.45,19.83,20.18,8966875,0
+UAL.US,D,20100317,000000,20.19,20.38,19.35,19.49,11233480,0
+UAL.US,D,20100318,000000,19.56,20.05,19.47,19.53,5780925,0
+UAL.US,D,20100319,000000,19.66,19.69,18.45,18.53,11689144,0
+UAL.US,D,20100322,000000,18.48,19.54,18.16,19.43,8084901,0
+UAL.US,D,20100323,000000,19.64,19.68,18.94,19.53,5583126,0
+UAL.US,D,20100324,000000,19.36,19.98,19.33,19.6,4990510,0
+UAL.US,D,20100325,000000,19.87,20.59,19.6,19.66,7740351,0
+UAL.US,D,20100326,000000,19.82,20.55,19.7,19.91,8914612,0
+UAL.US,D,20100329,000000,19.98,20.31,19.65,19.99,5095279,0
+UAL.US,D,20100330,000000,20.15,20.17,19.53,19.71,4740877,0
+UAL.US,D,20100331,000000,19.51,19.73,19.16,19.55,6027806,0
+UAL.US,D,20100401,000000,19.53,19.9,19.32,19.51,9058561,0
+UAL.US,D,20100405,000000,19.63,19.78,19.08,19.35,7234772,0
+UAL.US,D,20100406,000000,19.28,19.76,19.24,19.47,6540965,0
+UAL.US,D,20100407,000000,19.43,19.58,18.5,18.95,12724891,0
+UAL.US,D,20100408,000000,19.94,20.81,19.92,20.23,30719216,0
+UAL.US,D,20100409,000000,20.32,20.55,19.76,20.5,8816362,0
+UAL.US,D,20100412,000000,20.73,21.64,20.69,21.47,10260247,0
+UAL.US,D,20100413,000000,21.47,22.32,21.29,21.48,10271288,0
+UAL.US,D,20100414,000000,21.75,22.83,21.7,22.36,10707916,0
+UAL.US,D,20100415,000000,22.2,23.83,22.03,23.54,18840041,0
+UAL.US,D,20100416,000000,23.4,23.62,22.14,22.83,11274963,0
+UAL.US,D,20100419,000000,22.41,22.95,21.4,21.66,12032015,0
+UAL.US,D,20100420,000000,21.96,22.5,21.35,21.78,8355140,0
+UAL.US,D,20100421,000000,22,22.17,20.78,21.43,8266160,0
+UAL.US,D,20100422,000000,20.97,22.73,20.16,21.71,18036575,0
+UAL.US,D,20100423,000000,21.84,23,21.47,22.99,14227476,0
+UAL.US,D,20100426,000000,22.68,22.75,21.68,22.36,12221281,0
+UAL.US,D,20100427,000000,22.36,22.71,20.35,20.51,11822668,0
+UAL.US,D,20100428,000000,21.14,22.08,20.98,21.75,12013648,0
+UAL.US,D,20100429,000000,22.24,22.41,21.22,21.47,8860026,0
+UAL.US,D,20100430,000000,22,22.86,21.58,21.6,10892007,0
+UAL.US,D,20100503,000000,22.3,22.55,21.28,22.11,12430214,0
+UAL.US,D,20100504,000000,21.72,21.73,19.08,19.77,20890483,0
+UAL.US,D,20100505,000000,19.31,19.86,18.37,19.78,24758045,0
+UAL.US,D,20100506,000000,19.44,19.96,16.39,17.97,22480367,0
+UAL.US,D,20100507,000000,18.04,18.98,17.38,17.89,17668179,0
+UAL.US,D,20100510,000000,18.66,19.44,18.12,19.43,8171199,0
+UAL.US,D,20100511,000000,18.94,19.8,18.9,19.55,7417513,0
+UAL.US,D,20100512,000000,19.76,20.49,19.75,20.37,7866365,0
+UAL.US,D,20100513,000000,20.37,21.08,19.98,20.11,5414350,0
+UAL.US,D,20100514,000000,19.91,20.1,19.21,19.85,7027625,0
+UAL.US,D,20100517,000000,19.99,20.41,19.07,19.95,6945178,0
+UAL.US,D,20100518,000000,20.35,20.44,19.25,19.37,4424549,0
+UAL.US,D,20100519,000000,19.05,19.38,18.16,18.84,10908415,0
+UAL.US,D,20100520,000000,17.96,18.42,17.55,17.71,10625528,0
+UAL.US,D,20100521,000000,17.38,18.9,17.13,18.53,10279955,0
+UAL.US,D,20100524,000000,18.3,19.08,18.27,18.28,3585467,0
+UAL.US,D,20100525,000000,17.63,19.14,17.38,18.96,9033780,0
+UAL.US,D,20100526,000000,19.13,20.53,19.06,19.75,10362355,0
+UAL.US,D,20100527,000000,20.35,20.54,19.99,20.39,6216019,0
+UAL.US,D,20100528,000000,20.31,20.62,19.84,20.01,5716589,0
+UAL.US,D,20100601,000000,19.74,20.03,19.34,19.35,5172503,0
+UAL.US,D,20100602,000000,19.94,21.78,19.94,21.78,12225064,0
+UAL.US,D,20100603,000000,22,22.55,21.71,22.24,8561496,0
+UAL.US,D,20100604,000000,21.44,22.04,21,21.08,8547545,0
+UAL.US,D,20100607,000000,21.18,21.49,20.28,20.3,7806712,0
+UAL.US,D,20100608,000000,20.45,20.86,19.61,20.83,9361113,0
+UAL.US,D,20100609,000000,21.19,22.2,21.05,21.34,9069580,0
+UAL.US,D,20100610,000000,21.96,22.2,21.69,21.95,7041789,0
+UAL.US,D,20100611,000000,21.44,22.82,21.2,22.78,9104775,0
+UAL.US,D,20100614,000000,23.09,23.64,22.67,22.91,7242300,0
+UAL.US,D,20100615,000000,23.27,24.28,23.03,23.74,11294557,0
+UAL.US,D,20100616,000000,23.58,24.59,23.35,23.97,5831998,0
+UAL.US,D,20100617,000000,24.29,24.45,23.51,23.92,4146480,0
+UAL.US,D,20100618,000000,24.03,24.1,23.51,23.8,4951752,0
+UAL.US,D,20100621,000000,24.27,24.48,22.97,23.24,5609027,0
+UAL.US,D,20100622,000000,23.24,23.27,22,22.1,7761316,0
+UAL.US,D,20100623,000000,22.13,22.53,21.69,22,5081111,0
+UAL.US,D,20100624,000000,21.84,22.42,21.39,21.49,5926240,0
+UAL.US,D,20100625,000000,21.53,21.63,20.7,20.91,24106247,0
+UAL.US,D,20100628,000000,21.03,21.48,20.76,20.81,5454640,0
+UAL.US,D,20100629,000000,20.37,20.5,19.92,19.99,7955770,0
+UAL.US,D,20100630,000000,20.02,21.41,20.02,20.56,6304119,0
+UAL.US,D,20100701,000000,20.65,21.5,19.96,20.72,6505518,0
+UAL.US,D,20100702,000000,20.57,20.8,18.49,18.59,14197752,0
+UAL.US,D,20100706,000000,19.25,19.67,18.42,18.64,6868619,0
+UAL.US,D,20100707,000000,18.98,20.14,18.62,20.05,9122975,0
+UAL.US,D,20100708,000000,20.25,20.56,19.92,20.51,4947359,0
+UAL.US,D,20100709,000000,20.97,21.37,20.6,21.36,6329715,0
+UAL.US,D,20100712,000000,21.15,21.7,20.97,21.42,3733898,0
+UAL.US,D,20100713,000000,21.64,22.55,21.64,22.44,6310976,0
+UAL.US,D,20100714,000000,22.43,22.88,22.21,22.7,4888265,0
+UAL.US,D,20100715,000000,22.67,22.69,21.63,21.98,5070885,0
+UAL.US,D,20100716,000000,21.68,21.91,21.25,21.35,3412113,0
+UAL.US,D,20100719,000000,21.29,21.29,19.37,21.18,10104457,0
+UAL.US,D,20100720,000000,21.16,22.5,21.16,22.2,9830368,0
+UAL.US,D,20100721,000000,22.45,22.68,21.67,21.77,5631681,0
+UAL.US,D,20100722,000000,22.2,22.94,22.2,22.78,5638368,0
+UAL.US,D,20100723,000000,22.68,23.13,22.47,22.96,5917469,0
+UAL.US,D,20100726,000000,23.14,25,22.9,24.25,7159370,0
+UAL.US,D,20100727,000000,24.4,24.55,23.59,23.71,4913054,0
+UAL.US,D,20100728,000000,23.64,24.5,23.39,23.78,6643807,0
+UAL.US,D,20100729,000000,23.97,24.34,23.22,23.78,4490083,0
+UAL.US,D,20100730,000000,23.5,24.12,23.18,23.74,3864161,0
+UAL.US,D,20100802,000000,24.1,24.44,23.78,24.17,5086850,0
+UAL.US,D,20100803,000000,23.99,23.99,23.09,23.2,4104339,0
+UAL.US,D,20100804,000000,23.36,23.45,22.31,22.61,6031123,0
+UAL.US,D,20100805,000000,22.52,22.81,22.2,22.3,2966834,0
+UAL.US,D,20100806,000000,22.1,22.47,21.84,22.32,3403706,0
+UAL.US,D,20100809,000000,22.42,23.3,22.42,23.23,5647101,0
+UAL.US,D,20100810,000000,23.05,23.05,22.25,22.46,3813392,0
+UAL.US,D,20100811,000000,21.82,22.17,20.94,21,5354958,0
+UAL.US,D,20100812,000000,20.59,21.97,20.5,21.36,3952775,0
+UAL.US,D,20100813,000000,21.4,21.65,21.15,21.48,2486564,0
+UAL.US,D,20100816,000000,21.31,21.93,21.16,21.74,3489647,0
+UAL.US,D,20100817,000000,22.11,22.12,21.08,21.23,4632585,0
+UAL.US,D,20100818,000000,21.25,21.72,21.08,21.43,6106998,0
+UAL.US,D,20100819,000000,21.37,21.69,20.33,20.58,4547141,0
+UAL.US,D,20100820,000000,20.58,20.6,20.02,20.51,4185976,0
+UAL.US,D,20100823,000000,20.46,21.25,20.39,20.47,5320600,0
+UAL.US,D,20100824,000000,20.22,20.28,19.34,19.73,5876049,0
+UAL.US,D,20100825,000000,19.42,19.63,19.09,19.37,6994274,0
+UAL.US,D,20100826,000000,19.71,20.07,19.62,19.64,5863923,0
+UAL.US,D,20100827,000000,19.81,20.62,19.18,20.45,4971412,0
+UAL.US,D,20100830,000000,20.85,21.56,20.7,20.71,8817058,0
+UAL.US,D,20100831,000000,20.71,21.36,20.4,21.2,4353545,0
+UAL.US,D,20100901,000000,21.5,22.1,21.5,21.93,5709551,0
+UAL.US,D,20100902,000000,21.99,22.61,21.77,22.29,4392459,0
+UAL.US,D,20100903,000000,22.7,22.79,22.35,22.5,3650911,0
+UAL.US,D,20100907,000000,22.45,22.6,21.92,22.27,3911386,0
+UAL.US,D,20100908,000000,22.3,22.59,21.89,22.06,5372929,0
+UAL.US,D,20100909,000000,21.93,21.99,20.55,20.94,8483535,0
+UAL.US,D,20100910,000000,20.88,21.27,20.48,20.84,4056664,0
+UAL.US,D,20100913,000000,21.23,21.48,21.02,21.3,3452084,0
+UAL.US,D,20100914,000000,21.28,22.32,20.82,21.77,5311549,0
+UAL.US,D,20100915,000000,21.76,22.11,21.55,21.71,3140365,0
+UAL.US,D,20100916,000000,21.58,22.23,21.31,22.22,5740189,0
+UAL.US,D,20100917,000000,22.29,22.32,21.87,21.95,5030937,0
+UAL.US,D,20100920,000000,21.95,22.5,21.95,22.42,6800059,0
+UAL.US,D,20100921,000000,22.56,23.54,22.43,23.5,7497883,0
+UAL.US,D,20100922,000000,23.28,23.52,22.6,22.64,7239655,0
+UAL.US,D,20100923,000000,22.49,22.88,22.15,22.39,6153704,0
+UAL.US,D,20100924,000000,22.68,22.96,22.55,22.79,3434931,0
+UAL.US,D,20100927,000000,23.1,23.45,22.83,22.84,5750620,0
+UAL.US,D,20100928,000000,23,23.17,22.75,23.02,4041273,0
+UAL.US,D,20100929,000000,23,23.64,22.76,23.41,6689316,0
+UAL.US,D,20100930,000000,23.76,23.95,23.42,23.66,11728224,0
+UAL.US,D,20101001,000000,25,25.45,23.63,24.7,5674578,0
+UAL.US,D,20101004,000000,25.02,25.49,23.76,24.1,9706017,0
+UAL.US,D,20101005,000000,24.32,24.8,24.32,24.47,7265004,0
+UAL.US,D,20101006,000000,24.61,25.05,24.61,24.97,5633844,0
+UAL.US,D,20101007,000000,25.09,25.82,24.84,25.72,7508758,0
+UAL.US,D,20101008,000000,25.76,27.06,25.49,26.44,8397198,0
+UAL.US,D,20101011,000000,26.55,26.9,25.99,26.04,4016345,0
+UAL.US,D,20101012,000000,25.97,27.38,25.91,26.98,9636861,0
+UAL.US,D,20101013,000000,27.42,27.62,26.6,26.69,7252655,0
+UAL.US,D,20101014,000000,26.9,26.9,25.66,25.83,5185592,0
+UAL.US,D,20101015,000000,26.14,26.42,25.93,26.15,4552102,0
+UAL.US,D,20101018,000000,26.3,26.32,25.82,26.32,3607820,0
+UAL.US,D,20101019,000000,25.71,26.19,25.45,25.69,6300782,0
+UAL.US,D,20101020,000000,26.38,27.7,26.07,27.63,9062597,0
+UAL.US,D,20101021,000000,27.31,28.73,26.72,27.8,13028368,0
+UAL.US,D,20101022,000000,27.92,27.92,27.25,27.71,4347303,0
+UAL.US,D,20101025,000000,27.82,28.23,27.62,27.71,5210955,0
+UAL.US,D,20101026,000000,27.53,28.69,27.3,28.44,5053683,0
+UAL.US,D,20101027,000000,28.35,29.56,28.12,29.53,5698884,0
+UAL.US,D,20101028,000000,29.61,29.75,28.6,28.92,5361715,0
+UAL.US,D,20101029,000000,29.09,29.11,28.4,29.04,4224775,0
+UAL.US,D,20101101,000000,28.91,29.09,28.03,28.4,4562355,0
+UAL.US,D,20101102,000000,28.58,28.64,27.74,28.61,3333101,0
+UAL.US,D,20101103,000000,28.88,29.1,28.21,28.93,5216031,0
+UAL.US,D,20101104,000000,29.43,29.59,27.77,27.86,9425122,0
+UAL.US,D,20101105,000000,28.08,28.29,27.51,27.86,6386439,0
+UAL.US,D,20101108,000000,27.96,28.61,27.61,28.59,4939228,0
+UAL.US,D,20101109,000000,28.78,28.8,27.81,28.05,4702119,0
+UAL.US,D,20101110,000000,28.2,28.3,27.71,28.04,2258992,0
+UAL.US,D,20101111,000000,27.7,28.52,27.61,28.4,3177929,0
+UAL.US,D,20101112,000000,28.08,28.37,27.68,27.87,2713715,0
+UAL.US,D,20101115,000000,27.69,28.15,27.28,27.47,3702878,0
+UAL.US,D,20101116,000000,27.4,28.14,26.66,27.18,5198017,0
+UAL.US,D,20101117,000000,27.28,27.43,26.76,27.34,2274036,0
+UAL.US,D,20101118,000000,27.6,28.35,27.54,27.98,3483961,0
+UAL.US,D,20101119,000000,27.89,28.71,27.75,28.62,4143239,0
+UAL.US,D,20101122,000000,28.46,28.84,28.19,28.68,2959646,0
+UAL.US,D,20101123,000000,28.29,28.42,27.75,27.92,2884193,0
+UAL.US,D,20101124,000000,27.98,29.25,27.98,29.21,4809026,0
+UAL.US,D,20101126,000000,28.82,29.06,28.65,28.86,1303699,0
+UAL.US,D,20101129,000000,28.65,29.04,28.01,28.2,4917648,0
+UAL.US,D,20101130,000000,28.08,28.43,27.61,27.68,3578738,0
+UAL.US,D,20101201,000000,28.13,28.59,27.78,28.37,4147093,0
+UAL.US,D,20101202,000000,28.39,28.55,28.04,28.21,2868180,0
+UAL.US,D,20101203,000000,27.92,28.12,27.63,27.73,3470354,0
+UAL.US,D,20101206,000000,27.59,27.87,26.86,27.04,5528604,0
+UAL.US,D,20101207,000000,27.23,27.57,25.44,25.78,9310376,0
+UAL.US,D,20101208,000000,25.97,25.97,24.7,25.42,7925611,0
+UAL.US,D,20101209,000000,25.61,26.51,25.2,26.15,5421142,0
+UAL.US,D,20101210,000000,25.98,26.25,25.23,26.1,4035541,0
+UAL.US,D,20101213,000000,26.12,26.17,25.06,25.19,5978119,0
+UAL.US,D,20101214,000000,25.15,25.55,24.21,24.41,7614907,0
+UAL.US,D,20101215,000000,24.3,24.73,23.74,23.86,5267782,0
+UAL.US,D,20101216,000000,23.83,24.54,23.81,24.37,6677907,0
+UAL.US,D,20101217,000000,24.37,24.47,23.93,24.14,3537627,0
+UAL.US,D,20101220,000000,24.09,24.25,23.78,24.2,4542953,0
+UAL.US,D,20101221,000000,24.25,24.49,23.83,24.31,5490147,0
+UAL.US,D,20101222,000000,24.22,24.51,23.73,24.41,6668360,0
+UAL.US,D,20101223,000000,24.48,24.53,23.33,23.41,6374547,0
+UAL.US,D,20101227,000000,23.42,23.58,23.14,23.41,3073837,0
+UAL.US,D,20101228,000000,23.55,23.61,23.19,23.27,2435947,0
+UAL.US,D,20101229,000000,23.16,23.57,23.1,23.46,2514895,0
+UAL.US,D,20101230,000000,23.6,24.06,23.5,24.01,3893976,0
+UAL.US,D,20101231,000000,24.02,24.77,23.67,23.82,3911007,0
+UAL.US,D,20110103,000000,24.13,25.15,24.1,25.13,7636609,0
+UAL.US,D,20110104,000000,25.3,25.92,25.2,25.53,7163414,0
+UAL.US,D,20110105,000000,25.53,26.23,25.25,25.35,7953843,0
+UAL.US,D,20110106,000000,25.43,25.9,25.25,25.75,5933649,0
+UAL.US,D,20110107,000000,25.75,26.08,25.45,25.95,4371023,0
+UAL.US,D,20110110,000000,26.08,26.38,25.79,26.2,5403465,0
+UAL.US,D,20110111,000000,26.39,26.39,25.58,25.69,4742078,0
+UAL.US,D,20110112,000000,25.85,26.08,25.63,25.9,3646726,0
+UAL.US,D,20110113,000000,25.76,25.99,25.5,25.96,3999655,0
+UAL.US,D,20110114,000000,25.77,25.89,25.61,25.88,3111102,0
+UAL.US,D,20110118,000000,25.69,25.69,25,25.02,5101897,0
+UAL.US,D,20110119,000000,25.13,25.5,24.2,24.38,7086023,0
+UAL.US,D,20110120,000000,24.24,24.61,23.82,24.18,7652276,0
+UAL.US,D,20110121,000000,24.57,24.57,23.63,23.75,5549909,0
+UAL.US,D,20110124,000000,23.87,24.28,23.76,24.12,7255194,0
+UAL.US,D,20110125,000000,24.2,24.45,23.84,24.09,3688807,0
+UAL.US,D,20110126,000000,25.07,26.4,24.83,25.79,13092192,0
+UAL.US,D,20110127,000000,26.22,27.47,26.01,26.96,8316870,0
+UAL.US,D,20110128,000000,26.97,27.02,25.51,25.85,7696108,0
+UAL.US,D,20110131,000000,25.88,26.48,25.11,25.4,6380964,0
+UAL.US,D,20110201,000000,25.46,25.55,24.94,25.26,9580922,0
+UAL.US,D,20110202,000000,25.03,25.39,24.68,24.76,7415551,0
+UAL.US,D,20110203,000000,24.68,25.95,24.67,25.63,6777820,0
+UAL.US,D,20110204,000000,25.43,25.66,24.75,25.65,9038388,0
+UAL.US,D,20110207,000000,25.59,26.87,25.59,26.42,6198244,0
+UAL.US,D,20110208,000000,26.43,27.24,26.43,26.75,7208750,0
+UAL.US,D,20110209,000000,26.54,26.7,26.3,26.62,5116617,0
+UAL.US,D,20110210,000000,26.43,26.63,26.15,26.56,7461991,0
+UAL.US,D,20110211,000000,26.3,27.46,26.3,27.29,7879661,0
+UAL.US,D,20110214,000000,27.15,27.5,26.66,26.94,4047001,0
+UAL.US,D,20110215,000000,26.86,27.72,26.7,27.19,5734229,0
+UAL.US,D,20110216,000000,27.29,27.67,26.95,27.48,5562063,0
+UAL.US,D,20110217,000000,27.19,27.62,27.16,27.45,7435008,0
+UAL.US,D,20110218,000000,27.6,27.63,26.6,26.92,4199326,0
+UAL.US,D,20110222,000000,25.52,26.05,24.29,24.44,14804751,0
+UAL.US,D,20110223,000000,23.93,24.15,21.65,22.78,23901934,0
+UAL.US,D,20110224,000000,22.95,24.6,22.42,24.11,12297560,0
+UAL.US,D,20110225,000000,24.5,24.82,23.81,23.95,7745452,0
+UAL.US,D,20110228,000000,24.17,24.56,23.85,24.04,5142192,0
+UAL.US,D,20110301,000000,23.84,23.88,22.91,23.02,8704941,0
+UAL.US,D,20110302,000000,22.88,23.51,22.45,22.51,9232458,0
+UAL.US,D,20110303,000000,23.46,23.76,22.8,23.03,10279402,0
+UAL.US,D,20110304,000000,22.67,22.87,22.05,22.26,7834193,0
+UAL.US,D,20110307,000000,22.25,23.36,22.03,23.31,11626848,0
+UAL.US,D,20110308,000000,23.22,24.94,23.22,24.78,12426442,0
+UAL.US,D,20110309,000000,24.43,24.61,23.95,24.33,6731814,0
+UAL.US,D,20110310,000000,24.04,25.48,23.91,24.95,11480191,0
+UAL.US,D,20110311,000000,24.9,25.66,24.62,24.73,6078244,0
+UAL.US,D,20110314,000000,24.46,24.71,23.87,23.99,4953774,0
+UAL.US,D,20110315,000000,23.13,24.21,22.9,23.61,6470859,0
+UAL.US,D,20110316,000000,23.42,24,22.76,22.83,7706280,0
+UAL.US,D,20110317,000000,23.1,23.38,21.95,22.17,7582072,0
+UAL.US,D,20110318,000000,23.03,23.56,22.6,23.37,8447119,0
+UAL.US,D,20110321,000000,23.53,24.04,22.5,23.97,6566088,0
+UAL.US,D,20110322,000000,24.09,24.5,23.23,23.45,5048596,0
+UAL.US,D,20110323,000000,23.4,23.49,22.72,23.12,5414865,0
+UAL.US,D,20110324,000000,23.12,23.7,22.88,23.49,5708372,0
+UAL.US,D,20110325,000000,23.69,24.19,23.48,23.51,4828892,0
+UAL.US,D,20110328,000000,23.75,24,23.1,23.45,5368196,0
+UAL.US,D,20110329,000000,23.28,23.42,22.83,22.87,4713715,0
+UAL.US,D,20110330,000000,22.98,23.87,22.91,23.84,5535354,0
+UAL.US,D,20110331,000000,23.55,23.63,22.95,22.99,4955420,0
+UAL.US,D,20110401,000000,23.34,23.43,22.87,22.94,5070801,0
+UAL.US,D,20110404,000000,22.88,23.11,22.53,22.75,3966040,0
+UAL.US,D,20110405,000000,22.58,22.69,21.74,21.75,8791164,0
+UAL.US,D,20110406,000000,21.87,21.99,20.36,21.23,15290334,0
+UAL.US,D,20110407,000000,21.12,21.17,20.57,21,7814533,0
+UAL.US,D,20110408,000000,20.9,20.9,19.32,19.79,16017587,0
+UAL.US,D,20110411,000000,19.71,20.63,19.7,20.52,12192619,0
+UAL.US,D,20110412,000000,20.62,22.01,20.58,21.71,18403439,0
+UAL.US,D,20110413,000000,21.72,21.89,21.13,21.37,7175859,0
+UAL.US,D,20110414,000000,21.27,21.51,20.59,20.88,6281946,0
+UAL.US,D,20110415,000000,20.8,21.21,20.58,21.02,6106540,0
+UAL.US,D,20110418,000000,20.85,21.5,20.74,21.22,7130729,0
+UAL.US,D,20110419,000000,21.53,21.8,21.26,21.58,5363584,0
+UAL.US,D,20110420,000000,21.66,21.95,20.81,21.03,7838464,0
+UAL.US,D,20110421,000000,20.91,21.2,20.61,20.84,5587716,0
+UAL.US,D,20110425,000000,20.75,22.08,20.72,22.03,9188993,0
+UAL.US,D,20110426,000000,22.09,22.74,22.09,22.58,8961009,0
+UAL.US,D,20110427,000000,22.75,23.3,22.59,22.78,6646956,0
+UAL.US,D,20110428,000000,22.79,22.99,21.92,22.11,8075167,0
+UAL.US,D,20110429,000000,22.17,23.25,21.91,22.82,7618426,0
+UAL.US,D,20110502,000000,23.64,23.91,23.17,23.52,7393004,0
+UAL.US,D,20110503,000000,23.56,24,23.35,23.88,7472553,0
+UAL.US,D,20110504,000000,23.89,24.48,23.63,24.39,8382560,0
+UAL.US,D,20110505,000000,24.65,26.28,24.56,25.79,15020262,0
+UAL.US,D,20110506,000000,26.05,26.19,25.16,25.65,7415938,0
+UAL.US,D,20110509,000000,24.99,25.59,24.72,25.35,6600871,0
+UAL.US,D,20110510,000000,25.65,26.34,25.61,25.77,10267959,0
+UAL.US,D,20110511,000000,25.71,26.15,25.35,25.88,7691183,0
+UAL.US,D,20110512,000000,26.15,26.24,25.36,25.49,6434356,0
+UAL.US,D,20110513,000000,25.37,25.81,25.21,25.58,4537985,0
+UAL.US,D,20110516,000000,25.89,26.69,25.8,26.15,5926188,0
+UAL.US,D,20110517,000000,25.87,26.61,25.87,26.37,4828838,0
+UAL.US,D,20110518,000000,26.24,26.24,25.32,25.93,5179246,0
+UAL.US,D,20110519,000000,26.14,26.84,25.8,26.68,7617863,0
+UAL.US,D,20110520,000000,26.68,26.77,26.24,26.5,4554366,0
+UAL.US,D,20110523,000000,26.17,26.68,26.11,26.25,4565333,0
+UAL.US,D,20110524,000000,26.31,26.39,25.59,25.71,5092286,0
+UAL.US,D,20110525,000000,25.61,26.5,24.95,25.08,7406383,0
+UAL.US,D,20110526,000000,25.09,25.18,24.38,24.64,8196560,0
+UAL.US,D,20110527,000000,24.83,24.91,23.98,24.26,7155658,0
+UAL.US,D,20110531,000000,24.18,24.43,23.82,24.15,6580338,0
+UAL.US,D,20110601,000000,24.19,24.45,23.23,23.31,5639781,0
+UAL.US,D,20110602,000000,23.43,23.75,22.93,23.04,9044878,0
+UAL.US,D,20110603,000000,22.96,23.42,22.56,22.73,5954222,0
+UAL.US,D,20110606,000000,22.86,22.94,21.8,21.99,7448856,0
+UAL.US,D,20110607,000000,22.23,22.48,21.8,21.9,5007182,0
+UAL.US,D,20110608,000000,22.33,22.89,21.8,21.9,8302225,0
+UAL.US,D,20110609,000000,21.78,22.3,21.69,21.91,4606604,0
+UAL.US,D,20110610,000000,22.01,22.46,21.8,21.87,4507022,0
+UAL.US,D,20110613,000000,22.12,22.74,22.06,22.37,5672301,0
+UAL.US,D,20110614,000000,22.69,23.1,22.37,22.48,5281991,0
+UAL.US,D,20110615,000000,22.34,22.83,21.87,22.67,8364796,0
+UAL.US,D,20110616,000000,22.6,22.9,22.3,22.72,5189844,0
+UAL.US,D,20110617,000000,23.06,24.06,22.91,24.04,12172997,0
+UAL.US,D,20110620,000000,23.86,24.56,23.81,24.29,6299934,0
+UAL.US,D,20110621,000000,24.35,24.88,24.09,24.52,4712967,0
+UAL.US,D,20110622,000000,24.6,24.67,23.9,23.98,4997428,0
+UAL.US,D,20110623,000000,24.76,25.6,24.31,25.14,10696248,0
+UAL.US,D,20110624,000000,23.42,23.59,22.62,22.99,16534528,0
+UAL.US,D,20110627,000000,23.3,23.55,23.06,23.28,5644309,0
+UAL.US,D,20110628,000000,23.19,23.48,22.82,23.28,4307611,0
+UAL.US,D,20110629,000000,23.17,23.35,22.74,22.91,5642614,0
+UAL.US,D,20110630,000000,22.96,23.21,22.57,22.63,5978605,0
+UAL.US,D,20110701,000000,22.8,23.28,22.63,23.03,5231060,0
+UAL.US,D,20110705,000000,22.98,23.02,22.29,22.64,5079227,0
+UAL.US,D,20110706,000000,22.67,22.85,22.12,22.36,4817483,0
+UAL.US,D,20110707,000000,22.33,22.57,22.18,22.52,5304168,0
+UAL.US,D,20110708,000000,22.31,22.89,22.17,22.86,4479703,0
+UAL.US,D,20110711,000000,22.59,22.75,22.25,22.37,3098795,0
+UAL.US,D,20110712,000000,22.25,22.32,21.52,21.7,8070453,0
+UAL.US,D,20110713,000000,21.96,22.01,21.5,21.7,5653795,0
+UAL.US,D,20110714,000000,21.69,21.89,21,21.2,6041198,0
+UAL.US,D,20110715,000000,21.22,21.38,20.48,20.85,5083056,0
+UAL.US,D,20110718,000000,20.65,20.69,19.79,20.45,9068123,0
+UAL.US,D,20110719,000000,20.59,20.72,20.01,20.63,4646420,0
+UAL.US,D,20110720,000000,20.73,20.92,20.22,20.28,3280164,0
+UAL.US,D,20110721,000000,20.92,20.98,19.97,20.34,6663137,0
+UAL.US,D,20110722,000000,20.22,20.51,19.86,19.95,6357450,0
+UAL.US,D,20110725,000000,19.81,19.84,18.78,18.93,9815742,0
+UAL.US,D,20110726,000000,18.98,19.11,18.67,18.76,6922560,0
+UAL.US,D,20110727,000000,18.63,18.75,17.91,18.06,10000174,0
+UAL.US,D,20110728,000000,18.09,18.27,17.06,17.16,16534275,0
+UAL.US,D,20110729,000000,16.81,18.16,16.45,18.12,19081612,0
+UAL.US,D,20110801,000000,18.53,18.68,17.71,17.99,8628292,0
+UAL.US,D,20110802,000000,17.99,18.13,17.06,17.13,9872972,0
+UAL.US,D,20110803,000000,17.22,18.22,16.9,18.13,9891107,0
+UAL.US,D,20110804,000000,18.18,18.19,16.91,17.02,12932065,0
+UAL.US,D,20110805,000000,17.32,17.53,16.23,16.82,11598850,0
+UAL.US,D,20110808,000000,16.61,17.02,15.92,16.61,19467864,0
+UAL.US,D,20110809,000000,16.91,18.48,16.89,18.46,11307748,0
+UAL.US,D,20110810,000000,17.84,18.05,16.95,17,9556228,0
+UAL.US,D,20110811,000000,17.43,18.04,17.31,17.82,5657663,0
+UAL.US,D,20110812,000000,18.08,18.4,17.46,17.62,5771654,0
+UAL.US,D,20110815,000000,17.83,18.61,17.78,18.26,4528701,0
+UAL.US,D,20110816,000000,18,19.25,17.94,18.95,8897648,0
+UAL.US,D,20110817,000000,18.88,19.14,18.66,18.96,7193987,0
+UAL.US,D,20110818,000000,18.23,18.45,17.52,18.03,11063135,0
+UAL.US,D,20110819,000000,17.75,18.73,17.06,17.27,8657531,0
+UAL.US,D,20110822,000000,18.13,18.26,16.7,16.75,6631703,0
+UAL.US,D,20110823,000000,16.91,17.42,16.53,17.42,5817319,0
+UAL.US,D,20110824,000000,17.4,17.7,17.11,17.52,4179477,0
+UAL.US,D,20110825,000000,17.49,17.74,16.94,17.01,3710266,0
+UAL.US,D,20110826,000000,17.23,17.95,16.87,17.92,6042135,0
+UAL.US,D,20110829,000000,18.12,18.79,18.12,18.59,4414980,0
+UAL.US,D,20110830,000000,18.5,19.05,18.42,18.75,4812918,0
+UAL.US,D,20110831,000000,18.91,19.08,18.48,18.59,4725552,0
+UAL.US,D,20110901,000000,18.5,18.81,18.19,18.41,5876725,0
+UAL.US,D,20110902,000000,18.09,18.52,17.96,18.07,2662806,0
+UAL.US,D,20110906,000000,17.68,17.77,17.28,17.64,5452289,0
+UAL.US,D,20110907,000000,17.89,18.59,17.81,18.54,3880072,0
+UAL.US,D,20110908,000000,18.35,18.61,17.8,17.94,5227314,0
+UAL.US,D,20110909,000000,17.88,18.88,17.52,17.73,7791193,0
+UAL.US,D,20110912,000000,17.94,18.07,17.39,17.96,7661673,0
+UAL.US,D,20110913,000000,18.13,19.48,17.59,19.28,11773216,0
+UAL.US,D,20110914,000000,19.5,20.39,19.34,20.13,11288134,0
+UAL.US,D,20110915,000000,20.27,20.47,19.96,20.33,7333156,0
+UAL.US,D,20110916,000000,20.47,20.66,20.27,20.46,4961413,0
+UAL.US,D,20110919,000000,20.2,20.97,20.05,20.76,5496623,0
+UAL.US,D,20110920,000000,20.81,21.06,20.46,20.77,5536116,0
+UAL.US,D,20110921,000000,20.67,21.49,19.8,19.83,7973602,0
+UAL.US,D,20110922,000000,19.57,19.91,18.92,19.24,9345518,0
+UAL.US,D,20110923,000000,19.02,20.74,19.01,20.46,6641568,0
+UAL.US,D,20110926,000000,20.61,21.5,20.43,21.43,5468929,0
+UAL.US,D,20110927,000000,21.79,21.89,20.29,20.43,4909389,0
+UAL.US,D,20110928,000000,20.65,21.15,20.32,20.76,4422863,0
+UAL.US,D,20110929,000000,21.15,21.15,20.02,20.52,3205731,0
+UAL.US,D,20110930,000000,20.34,20.34,19.26,19.38,8082078,0
+UAL.US,D,20111003,000000,19.16,19.28,17.09,17.11,19182043,0
+UAL.US,D,20111004,000000,17.37,17.97,16.83,17.94,9726059,0
+UAL.US,D,20111005,000000,17.97,19.12,17.75,19.01,6360889,0
+UAL.US,D,20111006,000000,18.75,19.59,18.62,19.52,3817002,0
+UAL.US,D,20111007,000000,19.8,20.05,18.79,18.88,5637064,0
+UAL.US,D,20111010,000000,19.22,19.48,19,19.32,3356143,0
+UAL.US,D,20111011,000000,19.15,19.99,19.15,19.77,3322997,0
+UAL.US,D,20111012,000000,19.87,20.56,19.82,20.2,5697505,0
+UAL.US,D,20111013,000000,20.3,21.44,19.68,20.93,5846929,0
+UAL.US,D,20111014,000000,21.05,21.2,20.3,20.78,3551852,0
+UAL.US,D,20111017,000000,20.57,21.06,20,20.28,4514163,0
+UAL.US,D,20111018,000000,20.22,20.86,20.1,20.52,3252151,0
+UAL.US,D,20111019,000000,20.29,20.51,19.67,20.08,3395978,0
+UAL.US,D,20111020,000000,20.01,20.72,19.84,20.72,4094686,0
+UAL.US,D,20111021,000000,20.76,20.87,20.05,20.43,3814192,0
+UAL.US,D,20111024,000000,20.5,21.25,20.31,21.08,3741293,0
+UAL.US,D,20111025,000000,20.77,20.77,19.84,20.01,5795076,0
+UAL.US,D,20111026,000000,20.42,20.6,19.75,20.34,3682502,0
+UAL.US,D,20111027,000000,20.6,20.83,19.47,20.11,7297390,0
+UAL.US,D,20111028,000000,19.97,20.01,19.3,19.4,4639356,0
+UAL.US,D,20111031,000000,19.27,19.81,19.1,19.32,3825741,0
+UAL.US,D,20111101,000000,18.86,19.17,18.49,18.9,3761812,0
+UAL.US,D,20111102,000000,19.2,19.28,18.65,18.81,2819963,0
+UAL.US,D,20111103,000000,19.01,19.12,18.32,18.85,3918976,0
+UAL.US,D,20111104,000000,18.63,18.8,18.25,18.72,3416801,0
+UAL.US,D,20111107,000000,18.61,18.87,18.35,18.74,3237386,0
+UAL.US,D,20111108,000000,18.82,18.86,17.72,18.2,6841092,0
+UAL.US,D,20111109,000000,17.86,18.07,17.67,17.85,5283476,0
+UAL.US,D,20111110,000000,17.78,18.05,16.66,17.32,9344832,0
+UAL.US,D,20111111,000000,17.5,18.07,17.41,18.02,5762296,0
+UAL.US,D,20111114,000000,18.12,18.66,18.12,18.22,5578610,0
+UAL.US,D,20111115,000000,18.26,18.31,17.65,17.9,7240669,0
+UAL.US,D,20111116,000000,17.64,17.79,16.9,16.9,6027483,0
+UAL.US,D,20111117,000000,16.99,17.13,16.27,16.55,5917135,0
+UAL.US,D,20111118,000000,16.92,16.92,16.47,16.59,5677554,0
+UAL.US,D,20111121,000000,16.37,16.41,16.02,16.19,7174554,0
+UAL.US,D,20111122,000000,16.08,16.5,15.96,16.02,4051069,0
+UAL.US,D,20111123,000000,15.91,15.98,15.51,15.53,4167560,0
+UAL.US,D,20111125,000000,15.77,16.31,15.55,15.9,2680719,0
+UAL.US,D,20111128,000000,16.79,16.86,16.29,16.58,4287273,0
+UAL.US,D,20111129,000000,16.87,17.97,16.81,17.63,13841927,0
+UAL.US,D,20111130,000000,17.57,18.06,17.23,17.97,9320103,0
+UAL.US,D,20111201,000000,18.05,19.7,17.9,19.12,12322678,0
+UAL.US,D,20111202,000000,19.23,19.87,18.91,19.26,9735147,0
+UAL.US,D,20111205,000000,19.79,20.08,19.66,19.84,7201609,0
+UAL.US,D,20111206,000000,19.72,20.3,19.34,20.13,8010071,0
+UAL.US,D,20111207,000000,20.01,20.85,19.99,20.69,5804469,0
+UAL.US,D,20111208,000000,20.35,20.44,19.54,19.71,6286561,0
+UAL.US,D,20111209,000000,19.81,20.72,19.81,20.62,5287919,0
+UAL.US,D,20111212,000000,20.43,20.98,20.24,20.78,11580342,0
+UAL.US,D,20111213,000000,20.89,20.99,19.37,19.56,9124072,0
+UAL.US,D,20111214,000000,19.83,20.15,19.6,19.83,4490481,0
+UAL.US,D,20111215,000000,19.88,20.88,19.88,20.64,4639458,0
+UAL.US,D,20111216,000000,20.9,21.45,20.79,21.24,9657722,0
+UAL.US,D,20111219,000000,21.33,21.39,20.17,20.3,4410939,0
+UAL.US,D,20111220,000000,20.67,20.9,20.46,20.67,2821572,0
+UAL.US,D,20111221,000000,20.55,20.98,20.19,20.3,4022708,0
+UAL.US,D,20111222,000000,20.33,20.48,20.01,20.26,2761007,0
+UAL.US,D,20111223,000000,19.92,20,18.4,19.85,10873850,0
+UAL.US,D,20111227,000000,19.87,20.03,18.77,19.2,5438734,0
+UAL.US,D,20111228,000000,19.2,19.29,18.72,18.95,3199693,0
+UAL.US,D,20111229,000000,18.99,19.18,18.71,18.84,3153397,0
+UAL.US,D,20111230,000000,18.75,18.94,18.61,18.87,2040764,0
+UAL.US,D,20120103,000000,19.23,19.27,18.74,18.9,3909904,0
+UAL.US,D,20120104,000000,18.95,19.2,18.44,18.52,5809109,0
+UAL.US,D,20120105,000000,18.45,18.59,17.67,18.39,8124715,0
+UAL.US,D,20120106,000000,18.5,18.55,18.17,18.21,3904488,0
+UAL.US,D,20120109,000000,18.35,18.35,17.85,17.93,5323136,0
+UAL.US,D,20120110,000000,18.05,18.05,17.25,17.48,10103369,0
+UAL.US,D,20120111,000000,17.38,18.08,17.31,18.01,6210502,0
+UAL.US,D,20120112,000000,18,18.89,17.66,18.53,9987679,0
+UAL.US,D,20120113,000000,18.45,18.7,18.28,18.43,5281255,0
+UAL.US,D,20120117,000000,18.53,18.6,18.14,18.23,4511230,0
+UAL.US,D,20120118,000000,18.17,18.55,17.76,18.25,5308851,0
+UAL.US,D,20120119,000000,18.35,19.28,18.34,19.15,6179500,0
+UAL.US,D,20120120,000000,19.03,19.58,18.96,19.33,4628299,0
+UAL.US,D,20120123,000000,19.34,19.5,18.92,18.94,4493021,0
+UAL.US,D,20120124,000000,18.8,19.68,18.71,19.4,5801337,0
+UAL.US,D,20120125,000000,20.19,20.86,20.19,20.41,12421017,0
+UAL.US,D,20120126,000000,21.34,22.44,21.3,21.7,14024464,0
+UAL.US,D,20120127,000000,21.58,23.4,21.56,23.09,13232288,0
+UAL.US,D,20120130,000000,22.4,23.48,22.36,22.99,8222446,0
+UAL.US,D,20120131,000000,22.84,23.18,22.46,23.1,7325671,0
+UAL.US,D,20120201,000000,23.16,23.4,22.95,23.21,5262465,0
+UAL.US,D,20120202,000000,23.27,24.19,23.21,24.09,7057318,0
+UAL.US,D,20120203,000000,24.35,25.84,24.24,24.97,9876961,0
+UAL.US,D,20120206,000000,24.63,24.78,23.85,24.23,4857188,0
+UAL.US,D,20120207,000000,24.24,24.68,23.95,24.26,5187249,0
+UAL.US,D,20120208,000000,23.91,24.27,23.26,23.88,8578971,0
+UAL.US,D,20120209,000000,23.89,24.2,23.5,24,3892558,0
+UAL.US,D,20120210,000000,23.7,24.02,23.44,23.75,2765409,0
+UAL.US,D,20120213,000000,23.91,24.05,23.62,23.97,3287720,0
+UAL.US,D,20120214,000000,23.82,23.95,23.1,23.57,4615438,0
+UAL.US,D,20120215,000000,23.65,23.8,23.02,23.16,4511604,0
+UAL.US,D,20120216,000000,23.2,23.75,22.7,23.68,5435310,0
+UAL.US,D,20120217,000000,23.63,23.98,23.22,23.37,3685641,0
+UAL.US,D,20120221,000000,23.1,23.11,20.67,21.24,11698039,0
+UAL.US,D,20120222,000000,21.2,21.71,20.86,20.94,8775902,0
+UAL.US,D,20120223,000000,20.82,21.09,19.98,20.64,8944573,0
+UAL.US,D,20120224,000000,20.71,21.17,20.36,20.41,5593734,0
+UAL.US,D,20120227,000000,20.47,20.63,19.97,20.07,7257703,0
+UAL.US,D,20120228,000000,20.01,20.69,19.96,20.58,7254786,0
+UAL.US,D,20120229,000000,20.51,21.06,20.37,20.65,5678098,0
+UAL.US,D,20120301,000000,20.62,21.03,20.28,20.41,7604295,0
+UAL.US,D,20120302,000000,20.49,21.59,20.27,20.94,5127132,0
+UAL.US,D,20120305,000000,20.77,21,20.25,20.47,5593909,0
+UAL.US,D,20120306,000000,20.45,20.95,19.69,19.88,6566164,0
+UAL.US,D,20120307,000000,20.01,20.49,19.75,19.79,4544577,0
+UAL.US,D,20120308,000000,19.37,19.99,19.34,19.96,6753861,0
+UAL.US,D,20120309,000000,20.05,20.24,19.77,19.82,5478902,0
+UAL.US,D,20120312,000000,19.68,20.17,19.43,19.62,5570018,0
+UAL.US,D,20120313,000000,19.76,20,19.46,19.83,6969289,0
+UAL.US,D,20120314,000000,19.65,19.81,19.13,19.42,6862574,0
+UAL.US,D,20120315,000000,19.59,20.83,19.45,20.39,11017158,0
+UAL.US,D,20120316,000000,20.41,20.49,19.73,19.95,8721690,0
+UAL.US,D,20120319,000000,19.93,20.62,19.91,20.62,5694014,0
+UAL.US,D,20120320,000000,20.63,21.17,20.24,21.02,9043495,0
+UAL.US,D,20120321,000000,20.98,21.03,20.54,20.56,5603563,0
+UAL.US,D,20120322,000000,20.81,21.05,19.86,19.94,9399153,0
+UAL.US,D,20120323,000000,20,20.56,19.88,20.55,4699280,0
+UAL.US,D,20120326,000000,20.66,21.03,20.48,20.97,7071126,0
+UAL.US,D,20120327,000000,20.94,21.1,20.73,20.93,4209287,0
+UAL.US,D,20120328,000000,21.09,22.19,21.01,21.89,13789441,0
+UAL.US,D,20120329,000000,21.68,22.54,21.4,22.34,8386445,0
+UAL.US,D,20120330,000000,21.95,22.11,21.45,21.5,8732439,0
+UAL.US,D,20120402,000000,21.51,21.74,21.2,21.49,4590082,0
+UAL.US,D,20120403,000000,21.48,22.35,21.48,22.01,5546779,0
+UAL.US,D,20120404,000000,21.5,22.03,21.31,21.43,6415629,0
+UAL.US,D,20120405,000000,21.31,21.74,21.22,21.34,2683566,0
+UAL.US,D,20120409,000000,21.21,21.49,20.91,21.08,4625521,0
+UAL.US,D,20120410,000000,21.27,21.38,20.55,20.58,5899425,0
+UAL.US,D,20120411,000000,20.89,21.24,20.75,21.04,4156121,0
+UAL.US,D,20120412,000000,21.16,21.77,21.16,21.52,6392997,0
+UAL.US,D,20120413,000000,21.44,21.63,21.09,21.44,4973834,0
+UAL.US,D,20120416,000000,21.57,22.54,21.53,22.3,6820125,0
+UAL.US,D,20120417,000000,22.22,22.77,22.21,22.67,5160553,0
+UAL.US,D,20120418,000000,22.92,23.26,22.52,22.7,6355774,0
+UAL.US,D,20120419,000000,22.79,23.77,22.64,23.34,7321236,0
+UAL.US,D,20120420,000000,23.26,23.65,22.8,22.91,5273593,0
+UAL.US,D,20120423,000000,22.76,23.31,22.5,22.85,4408330,0
+UAL.US,D,20120424,000000,22.76,23.38,22.75,22.82,3550282,0
+UAL.US,D,20120425,000000,23.08,23.58,22.57,22.97,8364537,0
+UAL.US,D,20120426,000000,23.16,23.16,21.83,22.12,7828783,0
+UAL.US,D,20120427,000000,22.08,22.25,21.45,22.17,4635931,0
+UAL.US,D,20120430,000000,22.13,22.33,21.74,21.92,4340477,0
+UAL.US,D,20120501,000000,21.96,22.21,21.83,21.91,4112736,0
+UAL.US,D,20120502,000000,21.96,21.97,21.45,21.66,2920042,0
+UAL.US,D,20120503,000000,21.68,22.1,21.55,21.57,5634199,0
+UAL.US,D,20120504,000000,21.79,22.48,21.78,22.28,5307637,0
+UAL.US,D,20120507,000000,22.45,23.81,22.29,23.59,10588924,0
+UAL.US,D,20120508,000000,23.48,24,23.35,23.9,7544871,0
+UAL.US,D,20120509,000000,23.64,23.82,23.32,23.47,5340463,0
+UAL.US,D,20120510,000000,23.57,24,23.55,23.76,4284996,0
+UAL.US,D,20120511,000000,23.56,24.25,23.54,24.11,3413058,0
+UAL.US,D,20120514,000000,23.98,24.37,23.95,24,4221015,0
+UAL.US,D,20120515,000000,24.06,24.06,23.53,23.69,2880514,0
+UAL.US,D,20120516,000000,23.69,24.25,23.64,23.66,4719971,0
+UAL.US,D,20120517,000000,23.68,23.7,21.72,21.9,5792110,0
+UAL.US,D,20120518,000000,21.88,22.06,20.84,20.93,8352557,0
+UAL.US,D,20120521,000000,21.1,21.98,20.98,21.92,4416914,0
+UAL.US,D,20120522,000000,22.02,22.5,21.65,21.83,4021515,0
+UAL.US,D,20120523,000000,21.77,22.34,21.31,22.31,3708238,0
+UAL.US,D,20120524,000000,22.5,23.95,22.5,23.53,5579843,0
+UAL.US,D,20120525,000000,23.59,24.1,23.29,23.57,2815255,0
+UAL.US,D,20120529,000000,23.76,24.15,23.53,23.88,3846792,0
+UAL.US,D,20120530,000000,23.77,24.52,23.57,24.17,4959349,0
+UAL.US,D,20120531,000000,24.4,25.5,24.02,25.17,6220093,0
+UAL.US,D,20120601,000000,25.15,25.22,23.92,24.36,5996759,0
+UAL.US,D,20120604,000000,24.13,24.18,22.29,22.52,9158906,0
+UAL.US,D,20120605,000000,22.61,23.75,22.61,23.28,5190739,0
+UAL.US,D,20120606,000000,23.72,23.9,23.44,23.53,4745839,0
+UAL.US,D,20120607,000000,23.77,24.14,22.92,22.92,5163499,0
+UAL.US,D,20120608,000000,22.3,23.7,22.18,23.49,8768405,0
+UAL.US,D,20120611,000000,23.68,23.85,21.98,22.05,6923566,0
+UAL.US,D,20120612,000000,22.16,22.78,21.96,22.04,5747926,0
+UAL.US,D,20120613,000000,22.12,23.1,21.85,22.8,6256850,0
+UAL.US,D,20120614,000000,22.86,23.31,22.49,22.83,3325305,0
+UAL.US,D,20120615,000000,22.68,22.89,22.11,22.32,4209109,0
+UAL.US,D,20120618,000000,22.38,23.05,22.15,23.02,3315030,0
+UAL.US,D,20120619,000000,23.11,23.9,22.83,23.71,4339351,0
+UAL.US,D,20120620,000000,23.76,24.65,23.4,24.54,5456020,0
+UAL.US,D,20120621,000000,24.5,24.79,24.06,24.18,7441079,0
+UAL.US,D,20120622,000000,24.35,24.57,24.09,24.25,6191583,0
+UAL.US,D,20120625,000000,24,24.15,23.08,23.65,3379132,0
+UAL.US,D,20120626,000000,23.51,24.25,23.5,23.83,6055287,0
+UAL.US,D,20120627,000000,24.04,24.38,23.65,23.97,4106228,0
+UAL.US,D,20120628,000000,23.89,24.38,23.48,24.25,3468262,0
+UAL.US,D,20120629,000000,24.44,24.54,24.08,24.33,4151669,0
+UAL.US,D,20120702,000000,24.43,24.84,24.2,24.82,4134304,0
+UAL.US,D,20120703,000000,24.45,24.66,23.7,24.08,2925664,0
+UAL.US,D,20120705,000000,23.85,24.07,23.13,23.61,3669833,0
+UAL.US,D,20120706,000000,23.51,24.28,23.51,24.24,3046106,0
+UAL.US,D,20120709,000000,24.25,24.3,23.5,23.9,2814101,0
+UAL.US,D,20120710,000000,24.06,24.17,23.52,23.86,3537370,0
+UAL.US,D,20120711,000000,24,24.95,23.82,24.79,5674679,0
+UAL.US,D,20120712,000000,23.98,24.44,23.52,23.78,5959017,0
+UAL.US,D,20120713,000000,23.78,24.22,23.78,24.14,2125892,0
+UAL.US,D,20120716,000000,24,24.56,23.96,24.23,2402000,0
+UAL.US,D,20120717,000000,24.33,24.39,23.54,23.6,2979349,0
+UAL.US,D,20120718,000000,23.57,23.64,22.47,22.84,5571218,0
+UAL.US,D,20120719,000000,23.12,23.29,21.78,22.05,6094186,0
+UAL.US,D,20120720,000000,21.92,22.26,21.52,21.55,4443960,0
+UAL.US,D,20120723,000000,21.36,21.6,20.81,21.55,4673001,0
+UAL.US,D,20120724,000000,21.49,21.49,19.94,20.38,10304080,0
+UAL.US,D,20120725,000000,20.82,20.98,20.03,20.41,7255350,0
+UAL.US,D,20120726,000000,19.51,19.75,18.58,19.2,11803162,0
+UAL.US,D,20120727,000000,19.25,19.25,18.78,19.06,5374228,0
+UAL.US,D,20120730,000000,18.96,19.3,18.75,19.03,4412037,0
+UAL.US,D,20120731,000000,19.06,19.17,18.79,18.89,5218639,0
+UAL.US,D,20120801,000000,18.76,18.77,18.15,18.17,5363980,0
+UAL.US,D,20120802,000000,18.12,18.35,17.82,18.16,4353285,0
+UAL.US,D,20120803,000000,18.56,18.6,17.96,18.26,5400947,0
+UAL.US,D,20120806,000000,18.26,18.51,18.2,18.48,4998275,0
+UAL.US,D,20120807,000000,18.47,18.6,18.1,18.42,8555037,0
+UAL.US,D,20120808,000000,18.39,18.47,17.94,18.32,6952464,0
+UAL.US,D,20120809,000000,18.38,18.38,17.81,17.89,7154673,0
+UAL.US,D,20120810,000000,17.99,18.02,17.45,17.78,7302621,0
+UAL.US,D,20120813,000000,18.34,18.36,17.96,18.19,4985865,0
+UAL.US,D,20120814,000000,18.19,18.37,17.95,18.05,4812891,0
+UAL.US,D,20120815,000000,18.14,18.29,17.97,18.2,5256722,0
+UAL.US,D,20120816,000000,18.29,18.43,18.21,18.29,4689929,0
+UAL.US,D,20120817,000000,18.22,18.47,18.05,18.4,3948693,0
+UAL.US,D,20120820,000000,18.32,19.6,18.29,19.45,7754584,0
+UAL.US,D,20120821,000000,19.5,19.99,19.4,19.57,8200180,0
+UAL.US,D,20120822,000000,19.51,19.57,19.29,19.35,4089453,0
+UAL.US,D,20120823,000000,19.54,19.83,19.13,19.29,5220229,0
+UAL.US,D,20120824,000000,19.15,19.45,19.05,19.27,2408205,0
+UAL.US,D,20120827,000000,19.34,19.35,18.98,19.02,3528259,0
+UAL.US,D,20120828,000000,18.93,18.98,18.47,18.52,5693785,0
+UAL.US,D,20120829,000000,18.5,18.65,18.24,18.33,4750567,0
+UAL.US,D,20120830,000000,18.29,18.43,18.21,18.32,2763351,0
+UAL.US,D,20120831,000000,18.4,18.62,18.28,18.45,2744163,0
+UAL.US,D,20120904,000000,18.4,18.55,17.98,18.1,3765543,0
+UAL.US,D,20120905,000000,18.02,19.18,18.02,19.07,4951121,0
+UAL.US,D,20120906,000000,19.15,19.78,19.12,19.57,5482386,0
+UAL.US,D,20120907,000000,19.23,20,19.18,19.7,3790602,0
+UAL.US,D,20120910,000000,19.77,20.45,19.75,20.06,4600441,0
+UAL.US,D,20120911,000000,19.87,20.07,19.5,19.8,3876740,0
+UAL.US,D,20120912,000000,19.78,20.39,19.73,20.31,3162295,0
+UAL.US,D,20120913,000000,20.24,20.26,19.84,20.09,2560610,0
+UAL.US,D,20120914,000000,20.07,20.13,19.32,20.06,4612712,0
+UAL.US,D,20120917,000000,19.91,20.05,19.5,19.73,3845800,0
+UAL.US,D,20120918,000000,19.61,19.76,19.01,19.27,4511811,0
+UAL.US,D,20120919,000000,19.69,20.85,19.67,20.69,6780584,0
+UAL.US,D,20120920,000000,20.51,20.73,20.22,20.26,3815332,0
+UAL.US,D,20120921,000000,20.31,20.45,19.93,20.02,3364440,0
+UAL.US,D,20120924,000000,20.05,20.59,19.85,20.2,3648993,0
+UAL.US,D,20120925,000000,20.18,20.39,19.83,19.83,3179577,0
+UAL.US,D,20120926,000000,19.85,20.22,19.8,20.16,3709104,0
+UAL.US,D,20120927,000000,20.01,20.15,19.28,19.36,5156975,0
+UAL.US,D,20120928,000000,19.35,19.55,19.02,19.5,3462685,0
+UAL.US,D,20121001,000000,19.48,20.03,19.31,19.79,2759224,0
+UAL.US,D,20121002,000000,19.81,20.09,19.68,19.94,2625412,0
+UAL.US,D,20121003,000000,20.18,21.3,20.1,21.14,7825469,0
+UAL.US,D,20121004,000000,21.26,21.28,20.5,20.81,5019888,0
+UAL.US,D,20121005,000000,21.12,21.74,21,21.07,4765192,0
+UAL.US,D,20121008,000000,21.27,21.44,20.89,20.9,2262152,0
+UAL.US,D,20121009,000000,20.8,20.84,20.22,20.49,3566443,0
+UAL.US,D,20121010,000000,20.54,20.56,20.12,20.18,3180828,0
+UAL.US,D,20121011,000000,20.26,20.32,19.88,19.91,3471910,0
+UAL.US,D,20121012,000000,19.96,20.22,19.83,20,4756406,0
+UAL.US,D,20121015,000000,20.29,20.57,20.16,20.4,3437077,0
+UAL.US,D,20121016,000000,20.4,20.5,20.05,20.35,3464296,0
+UAL.US,D,20121017,000000,20.23,20.71,20.12,20.62,3528835,0
+UAL.US,D,20121018,000000,20.65,20.98,20.56,20.59,2343857,0
+UAL.US,D,20121019,000000,20.51,20.52,20,20.13,4007469,0
+UAL.US,D,20121022,000000,20.13,20.59,20.02,20.48,3059527,0
+UAL.US,D,20121023,000000,20.69,20.75,20.14,20.49,3082877,0
+UAL.US,D,20121024,000000,20.48,20.78,20.1,20.27,4346160,0
+UAL.US,D,20121025,000000,19.67,20.01,19.23,19.26,6864256,0
+UAL.US,D,20121026,000000,19.15,19.25,18.9,19.22,5128805,0
+UAL.US,D,20121031,000000,18.85,19.41,18.85,19.21,3942352,0
+UAL.US,D,20121101,000000,19.17,19.55,19.12,19.48,2237387,0
+UAL.US,D,20121102,000000,19.57,19.96,19.34,19.73,2893384,0
+UAL.US,D,20121105,000000,19.72,20.25,19.67,20.25,3633407,0
+UAL.US,D,20121106,000000,20.07,20.48,19.89,20.47,3915867,0
+UAL.US,D,20121107,000000,20.25,20.73,20.12,20.53,5554470,0
+UAL.US,D,20121108,000000,20.39,21.37,20.31,21.23,4730533,0
+UAL.US,D,20121109,000000,21.02,21.62,20.7,21.05,4749565,0
+UAL.US,D,20121112,000000,21.09,21.22,20.82,21.04,1461220,0
+UAL.US,D,20121113,000000,20.9,21.65,20.66,20.94,3250200,0
+UAL.US,D,20121114,000000,21.02,21.35,19.94,19.98,4521597,0
+UAL.US,D,20121115,000000,19.95,20.18,19.5,19.51,5090388,0
+UAL.US,D,20121116,000000,19.52,19.67,19.2,19.5,5105000,0
+UAL.US,D,20121119,000000,19.57,19.92,19.52,19.7,2555362,0
+UAL.US,D,20121120,000000,19.8,20.45,19.53,19.77,4140539,0
+UAL.US,D,20121121,000000,19.83,19.95,19.47,19.92,4097603,0
+UAL.US,D,20121123,000000,20,20.13,19.7,20.1,1104646,0
+UAL.US,D,20121126,000000,20.08,20.24,19.75,20.18,2195663,0
+UAL.US,D,20121127,000000,20.11,20.42,19.85,20.14,2637751,0
+UAL.US,D,20121128,000000,20.12,20.41,20,20.18,2871478,0
+UAL.US,D,20121129,000000,20.2,20.5,19.86,20.17,2329942,0
+UAL.US,D,20121130,000000,20.15,20.26,19.86,20.22,3833410,0
+UAL.US,D,20121203,000000,20.15,20.29,19.8,19.82,2277917,0
+UAL.US,D,20121204,000000,19.92,20.25,19.54,19.85,2104755,0
+UAL.US,D,20121205,000000,19.92,20.05,19.67,19.89,1869075,0
+UAL.US,D,20121206,000000,19.9,20.54,19.82,20.51,3168898,0
+UAL.US,D,20121207,000000,20.5,20.61,20.23,20.51,2054884,0
+UAL.US,D,20121210,000000,20.45,20.9,20.31,20.89,2728947,0
+UAL.US,D,20121211,000000,20.79,22.14,20.79,21.71,7318310,0
+UAL.US,D,20121212,000000,21.74,22.01,21.28,21.41,3828520,0
+UAL.US,D,20121213,000000,21.38,23.08,21.38,23.06,7565974,0
+UAL.US,D,20121214,000000,22.83,23.24,22.77,23.01,3431102,0
+UAL.US,D,20121217,000000,23.5,23.92,23.11,23.35,7336064,0
+UAL.US,D,20121218,000000,23.43,23.93,23.35,23.57,4812873,0
+UAL.US,D,20121219,000000,23.64,24.23,23.5,23.96,6033659,0
+UAL.US,D,20121220,000000,23.98,24.19,23.56,24.11,2868315,0
+UAL.US,D,20121221,000000,23.91,24.2,23.53,24.19,7707727,0
+UAL.US,D,20121224,000000,23.93,24.14,23.7,23.87,1934317,0
+UAL.US,D,20121226,000000,23.65,23.96,23.45,23.68,3656179,0
+UAL.US,D,20121227,000000,23.76,23.81,23.14,23.19,2672121,0
+UAL.US,D,20121228,000000,23.04,23.3,22.87,23.04,2485193,0
+UAL.US,D,20121231,000000,22.97,23.59,22.96,23.38,3156186,0
+UAL.US,D,20130102,000000,23.83,24.41,23.67,24.19,2991450,0
+UAL.US,D,20130103,000000,23.95,25.17,23.92,24.93,6693888,0
+UAL.US,D,20130104,000000,24.85,25.96,24.83,25.85,5185048,0
+UAL.US,D,20130107,000000,25.72,26.11,25.33,25.67,5527392,0
+UAL.US,D,20130108,000000,25.95,25.96,25.4,25.62,3360188,0
+UAL.US,D,20130109,000000,25.56,25.95,25.2,25.64,3610894,0
+UAL.US,D,20130110,000000,25.77,25.88,24.9,25.39,6139922,0
+UAL.US,D,20130111,000000,25.39,25.99,25.31,25.99,4850618,0
+UAL.US,D,20130114,000000,25.84,26.07,25.5,25.99,5334598,0
+UAL.US,D,20130115,000000,25.28,26.02,25.2,25.96,5428661,0
+UAL.US,D,20130116,000000,25.93,26.23,25.82,26.2,4152957,0
+UAL.US,D,20130117,000000,26.23,26.24,25.6,25.76,3477682,0
+UAL.US,D,20130118,000000,25.65,25.85,24.76,24.79,6662867,0
+UAL.US,D,20130122,000000,24.79,25.33,24.29,25.2,9635146,0
+UAL.US,D,20130123,000000,25.5,25.59,24.88,25,5518400,0
+UAL.US,D,20130124,000000,25.32,26.37,25.19,25.54,7241844,0
+UAL.US,D,20130125,000000,24.89,25.56,24.35,25.5,7521079,0
+UAL.US,D,20130128,000000,25.34,25.5,24.54,24.8,4788684,0
+UAL.US,D,20130129,000000,24.59,24.72,23.91,23.96,4419425,0
+UAL.US,D,20130130,000000,24.19,24.19,23.62,24.08,3277511,0
+UAL.US,D,20130131,000000,24.02,24.3,23.81,24.15,4312024,0
+UAL.US,D,20130201,000000,24.27,24.7,24.05,24.18,4099385,0
+UAL.US,D,20130204,000000,24.06,24.51,23.93,23.95,4197915,0
+UAL.US,D,20130205,000000,24.05,24.55,23.89,24.26,4303801,0
+UAL.US,D,20130206,000000,24.28,25.43,24.26,25.32,7329186,0
+UAL.US,D,20130207,000000,25.27,25.82,25.15,25.72,4362398,0
+UAL.US,D,20130208,000000,25.9,26.44,25.71,26.31,4648559,0
+UAL.US,D,20130211,000000,26.31,26.64,25.59,26.51,4570710,0
+UAL.US,D,20130212,000000,26.29,26.48,25.69,25.89,3925769,0
+UAL.US,D,20130213,000000,25.9,26.33,25.88,26.19,4477848,0
+UAL.US,D,20130214,000000,26.11,26.19,25.26,25.87,6112147,0
+UAL.US,D,20130215,000000,26.03,26.84,25.87,26.37,6166723,0
+UAL.US,D,20130219,000000,26.31,26.8,26.24,26.75,2978978,0
+UAL.US,D,20130220,000000,26.64,26.8,26,26.08,4211546,0
+UAL.US,D,20130221,000000,26.27,26.28,25.67,25.91,3829670,0
+UAL.US,D,20130222,000000,26,26.5,25.88,26.36,2961620,0
+UAL.US,D,20130225,000000,26.58,27.22,26.26,26.29,4822406,0
+UAL.US,D,20130226,000000,26.29,26.4,25.53,25.98,5706600,0
+UAL.US,D,20130227,000000,26.01,27.04,25.91,26.96,4864780,0
+UAL.US,D,20130228,000000,26.96,27.18,26.64,26.71,3412031,0
+UAL.US,D,20130301,000000,26.58,27.93,26.58,27.38,5161962,0
+UAL.US,D,20130304,000000,27.22,28.98,27.22,28.82,6305746,0
+UAL.US,D,20130305,000000,28.89,29.87,28.84,29.55,7647708,0
+UAL.US,D,20130306,000000,29.67,29.88,29.17,29.3,4238808,0
+UAL.US,D,20130307,000000,29.3,29.97,29.11,29.61,5676789,0
+UAL.US,D,20130308,000000,29.99,31.64,29.96,31.35,9981728,0
+UAL.US,D,20130311,000000,31.02,31.08,30.35,30.61,5509447,0
+UAL.US,D,20130312,000000,30.59,30.81,29.92,29.95,5704167,0
+UAL.US,D,20130313,000000,30.05,30.91,29.75,30.84,4759900,0
+UAL.US,D,20130314,000000,30.78,31.25,30.56,31.17,3709690,0
+UAL.US,D,20130315,000000,31.12,31.35,30.78,30.94,5810108,0
+UAL.US,D,20130318,000000,30.68,31.5,30.57,31.2,3038253,0
+UAL.US,D,20130319,000000,31.35,31.98,31.24,31.8,4159283,0
+UAL.US,D,20130320,000000,31.97,32.95,31.86,32.5,6521351,0
+UAL.US,D,20130321,000000,32.17,32.6,32.04,32.3,4449502,0
+UAL.US,D,20130322,000000,32.32,32.48,31.73,31.87,3291062,0
+UAL.US,D,20130325,000000,32.07,32.33,31.55,31.9,2885277,0
+UAL.US,D,20130326,000000,31.9,32.17,31.75,31.79,3401470,0
+UAL.US,D,20130327,000000,31.6,32.39,31.57,32.33,2703865,0
+UAL.US,D,20130328,000000,32.28,32.6,31.94,32.01,2512043,0
+UAL.US,D,20130401,000000,31.27,31.94,30.84,30.97,5607787,0
+UAL.US,D,20130402,000000,30.57,30.86,29.16,29.38,11270529,0
+UAL.US,D,20130403,000000,29.56,30.1,28.21,28.66,10516103,0
+UAL.US,D,20130404,000000,28.76,29.33,28.69,29.3,3252831,0
+UAL.US,D,20130405,000000,28.4,29.33,27.9,29.27,6331868,0
+UAL.US,D,20130408,000000,29.39,30.13,28.87,30.05,4063333,0
+UAL.US,D,20130409,000000,29.93,30.42,29.21,29.29,4227357,0
+UAL.US,D,20130410,000000,29.55,30.37,29.5,29.83,4040078,0
+UAL.US,D,20130411,000000,29.8,30.67,29.8,30.27,2849664,0
+UAL.US,D,20130412,000000,30.2,30.72,30.13,30.28,4352306,0
+UAL.US,D,20130415,000000,30.51,30.59,28.95,29.09,5983424,0
+UAL.US,D,20130416,000000,29.84,30.93,29.68,30.86,4069150,0
+UAL.US,D,20130417,000000,30.71,31.01,30.23,30.91,4025682,0
+UAL.US,D,20130418,000000,30.91,30.93,29.99,30.23,4273165,0
+UAL.US,D,20130419,000000,30.27,30.92,30.16,30.6,3435054,0
+UAL.US,D,20130422,000000,30.6,30.6,29.77,30.15,3085618,0
+UAL.US,D,20130423,000000,29.78,31.9,29.76,31.1,7478212,0
+UAL.US,D,20130424,000000,31.1,31.71,30.51,31.39,5438741,0
+UAL.US,D,20130425,000000,31.18,31.88,30.63,30.89,5523754,0
+UAL.US,D,20130426,000000,31,31.31,30.66,31.14,3436919,0
+UAL.US,D,20130429,000000,31,32.15,31,32,4215030,0
+UAL.US,D,20130430,000000,32.17,32.69,31.67,32.3,4148807,0
+UAL.US,D,20130501,000000,32.36,32.78,31.58,32.01,4396618,0
+UAL.US,D,20130502,000000,32.02,32.69,31.8,32.6,2257167,0
+UAL.US,D,20130503,000000,32.83,33.82,32.67,33.01,3410832,0
+UAL.US,D,20130506,000000,33.08,33.74,33.05,33.55,2280269,0
+UAL.US,D,20130507,000000,33.63,33.7,33.28,33.38,1466403,0
+UAL.US,D,20130508,000000,33.45,33.92,33.03,33.28,4821433,0
+UAL.US,D,20130509,000000,33.34,33.67,32.45,32.56,3335393,0
+UAL.US,D,20130510,000000,32.79,33.09,32.68,32.88,2073981,0
+UAL.US,D,20130513,000000,32.88,33.07,32.54,32.92,4381133,0
+UAL.US,D,20130514,000000,33.15,33.43,32.97,33.29,2462973,0
+UAL.US,D,20130515,000000,33.33,35.16,33.33,34.42,4833356,0
+UAL.US,D,20130516,000000,34.6,34.97,34,34.5,4349040,0
+UAL.US,D,20130517,000000,34.73,35.11,34.31,34.75,3934009,0
+UAL.US,D,20130520,000000,34.87,35.27,34.22,34.29,2713763,0
+UAL.US,D,20130521,000000,34.14,34.39,33.06,33.35,9311430,0
+UAL.US,D,20130522,000000,33.42,33.93,33.11,33.24,3389588,0
+UAL.US,D,20130523,000000,32.88,34.37,32.78,34.36,3576450,0
+UAL.US,D,20130524,000000,34.13,34.57,33.84,34.37,1885954,0
+UAL.US,D,20130528,000000,34.63,34.9,33.65,33.83,2311516,0
+UAL.US,D,20130529,000000,33.66,33.75,32.46,33,3436353,0
+UAL.US,D,20130530,000000,33.07,33.53,32.58,32.64,2792938,0
+UAL.US,D,20130531,000000,32.52,32.95,32.3,32.46,3535708,0
+UAL.US,D,20130603,000000,32.61,33.2,31.65,32.16,3744915,0
+UAL.US,D,20130604,000000,32.15,33.39,32.11,32.2,8350490,0
+UAL.US,D,20130605,000000,32.18,32.47,31.05,31.24,2876047,0
+UAL.US,D,20130606,000000,31.21,31.46,29.67,30.67,7387594,0
+UAL.US,D,20130607,000000,31.31,32.96,31.3,32.94,5690942,0
+UAL.US,D,20130610,000000,32.95,33.59,32.83,33.28,3229284,0
+UAL.US,D,20130611,000000,32.15,32.82,31.9,32.45,4974048,0
+UAL.US,D,20130612,000000,32.47,33,31.97,32.04,2200457,0
+UAL.US,D,20130613,000000,32.1,32.8,31.82,32.66,4300773,0
+UAL.US,D,20130614,000000,32.64,33.06,32.24,32.67,2219398,0
+UAL.US,D,20130617,000000,32.85,32.96,31.69,32.09,2460381,0
+UAL.US,D,20130618,000000,32.18,32.48,31.84,32.42,1163516,0
+UAL.US,D,20130619,000000,32.36,32.49,31.76,31.82,1281401,0
+UAL.US,D,20130620,000000,31.56,31.6,30.88,31.16,2909840,0
+UAL.US,D,20130621,000000,31.32,31.54,29.29,30.06,7545110,0
+UAL.US,D,20130624,000000,29.72,29.93,29,29.48,3033533,0
+UAL.US,D,20130625,000000,29.86,30.89,29.57,30.75,2672321,0
+UAL.US,D,20130626,000000,30.9,31.45,30.64,30.73,1937503,0
+UAL.US,D,20130627,000000,30.93,31.42,30.47,31.36,2489239,0
+UAL.US,D,20130628,000000,31.14,31.98,31.14,31.29,4356495,0
+UAL.US,D,20130701,000000,31.3,33.23,31.3,32.54,3448874,0
+UAL.US,D,20130702,000000,32.49,32.64,31.32,31.49,2278478,0
+UAL.US,D,20130703,000000,31.08,31.96,30.89,31.23,2068700,0
+UAL.US,D,20130705,000000,31.4,31.8,31.14,31.8,1654583,0
+UAL.US,D,20130708,000000,32,32.05,31.37,31.5,1924969,0
+UAL.US,D,20130709,000000,31.69,32.17,31.6,32,2061177,0
+UAL.US,D,20130710,000000,31.95,31.95,30.61,30.75,3455742,0
+UAL.US,D,20130711,000000,31.29,31.34,30.05,30.84,4631607,0
+UAL.US,D,20130712,000000,30.59,31.68,30.59,31.44,1892348,0
+UAL.US,D,20130715,000000,31.49,32.18,31.25,32.01,2640700,0
+UAL.US,D,20130716,000000,31.99,32.02,31.1,31.16,2131633,0
+UAL.US,D,20130717,000000,31.14,34.18,31.14,33.69,7919476,0
+UAL.US,D,20130718,000000,33.69,34.84,33.58,34.49,4860173,0
+UAL.US,D,20130719,000000,34.14,34.59,33.81,34.51,2759812,0
+UAL.US,D,20130722,000000,34.51,35.01,34.34,35,2643898,0
+UAL.US,D,20130723,000000,34.97,34.98,34.08,34.56,3055601,0
+UAL.US,D,20130724,000000,34.95,36.74,34.87,34.97,6450871,0
+UAL.US,D,20130725,000000,35.07,35.44,33.03,34.3,7160069,0
+UAL.US,D,20130726,000000,33.93,36.31,33.86,36.25,5126025,0
+UAL.US,D,20130729,000000,36.09,36.2,34.76,34.85,3741565,0
+UAL.US,D,20130730,000000,35.17,35.4,34.66,34.97,2388257,0
+UAL.US,D,20130731,000000,34.99,35.39,34.84,34.85,3215901,0
+UAL.US,D,20130801,000000,35.06,35.94,34.96,35.31,3237608,0
+UAL.US,D,20130802,000000,35.32,35.65,34.9,35.65,2357689,0
+UAL.US,D,20130805,000000,35.64,35.75,34.73,34.89,2748896,0
+UAL.US,D,20130806,000000,34.92,34.92,33.26,33.57,3489277,0
+UAL.US,D,20130807,000000,33.54,34.26,33.05,34.06,2436823,0
+UAL.US,D,20130808,000000,34.44,34.91,34.03,34.81,4028344,0
+UAL.US,D,20130809,000000,34.78,34.8,33.62,33.71,3517211,0
+UAL.US,D,20130812,000000,33.52,33.85,33.18,33.21,3591041,0
+UAL.US,D,20130813,000000,33.37,33.6,30.64,30.73,24081802,0
+UAL.US,D,20130814,000000,30.38,30.5,29.51,30.04,12727726,0
+UAL.US,D,20130815,000000,30.04,30.43,29.47,30.1,6363988,0
+UAL.US,D,20130816,000000,30.2,31.11,30.1,30.86,4655098,0
+UAL.US,D,20130819,000000,30.75,30.9,30.01,30.03,2182868,0
+UAL.US,D,20130820,000000,30.13,30.61,29.92,30.06,2211135,0
+UAL.US,D,20130821,000000,30,30.26,29.65,29.73,3785748,0
+UAL.US,D,20130822,000000,29.78,30.48,29.78,30.11,4666413,0
+UAL.US,D,20130823,000000,30.24,30.31,29.67,29.72,3511971,0
+UAL.US,D,20130826,000000,29.71,30.28,29.54,29.86,4917176,0
+UAL.US,D,20130827,000000,29.25,29.28,27.32,27.71,12064426,0
+UAL.US,D,20130828,000000,27.87,28.08,27.41,27.93,8230373,0
+UAL.US,D,20130829,000000,28.54,28.94,28.25,28.5,5216133,0
+UAL.US,D,20130830,000000,28.57,29.06,28.41,28.46,5812636,0
+UAL.US,D,20130903,000000,29.48,29.7,28.39,28.65,4509317,0
+UAL.US,D,20130904,000000,29.08,29.55,28.74,29.33,5065862,0
+UAL.US,D,20130905,000000,29.29,29.9,29.26,29.7,3873153,0
+UAL.US,D,20130906,000000,29.89,30,29.31,29.72,5095662,0
+UAL.US,D,20130909,000000,29.98,31.1,29.98,31.03,6432244,0
+UAL.US,D,20130910,000000,31.39,33.47,31.34,33.3,10611064,0
+UAL.US,D,20130911,000000,33.01,33.26,32.36,32.66,6064500,0
+UAL.US,D,20130912,000000,32.74,32.96,31.62,31.69,4147738,0
+UAL.US,D,20130913,000000,31.65,32.4,31.65,32.2,2291579,0
+UAL.US,D,20130916,000000,32.96,33.04,32.33,32.66,4279664,0
+UAL.US,D,20130917,000000,33.04,33.45,32.53,32.95,2321918,0
+UAL.US,D,20130918,000000,32.88,33.35,32.26,33.28,4338552,0
+UAL.US,D,20130919,000000,33.26,33.91,33.12,33.79,3281303,0
+UAL.US,D,20130920,000000,33.89,34.45,33.24,33.5,5431516,0
+UAL.US,D,20130923,000000,33.29,33.52,32.66,33.18,3421794,0
+UAL.US,D,20130924,000000,33.16,34.4,33.01,33.89,3218735,0
+UAL.US,D,20130925,000000,33.93,34.33,33.19,34.13,2554081,0
+UAL.US,D,20130926,000000,34.2,34.39,33.64,34.07,2344279,0
+UAL.US,D,20130927,000000,32.12,32.55,30.88,30.91,12758959,0
+UAL.US,D,20130930,000000,30.58,31.2,29.92,30.71,5878054,0
+UAL.US,D,20131001,000000,30.83,31.83,30.83,31.38,5314889,0
+UAL.US,D,20131002,000000,31.72,32.07,30.87,30.93,5802774,0
+UAL.US,D,20131003,000000,31.04,31.67,30.65,31.65,3631634,0
+UAL.US,D,20131004,000000,31.61,32.04,31.32,31.74,3257452,0
+UAL.US,D,20131007,000000,31.6,31.67,30.96,30.97,2840718,0
+UAL.US,D,20131008,000000,31.1,31.15,29.93,30.24,3626454,0
+UAL.US,D,20131009,000000,30.37,30.61,29.71,30.08,3182574,0
+UAL.US,D,20131010,000000,30.48,30.7,30.03,30.12,4193880,0
+UAL.US,D,20131011,000000,30.18,30.36,30.04,30.12,2859235,0
+UAL.US,D,20131014,000000,29.96,30.04,29.39,29.92,3286909,0
+UAL.US,D,20131015,000000,29.9,30.2,29.47,29.65,3083417,0
+UAL.US,D,20131016,000000,29.85,29.96,29.11,29.95,6362963,0
+UAL.US,D,20131017,000000,29.92,31.26,29.91,31.15,5740046,0
+UAL.US,D,20131018,000000,31.37,31.46,30.84,30.92,2611797,0
+UAL.US,D,20131021,000000,30.9,31.28,30.38,30.57,2297872,0
+UAL.US,D,20131022,000000,31,31.7,30.87,31.18,3673995,0
+UAL.US,D,20131023,000000,31.19,31.6,30.92,30.95,3377963,0
+UAL.US,D,20131024,000000,30.72,32.11,29.63,31.3,9376607,0
+UAL.US,D,20131025,000000,30.72,31.78,30.14,31.17,7961157,0
+UAL.US,D,20131028,000000,31.27,32.28,31.15,32.12,6961119,0
+UAL.US,D,20131029,000000,32.35,34.1,32.31,33.91,9589372,0
+UAL.US,D,20131030,000000,34.03,34.34,32.75,33.91,5400562,0
+UAL.US,D,20131031,000000,33.82,34.13,33.25,33.95,4739527,0
+UAL.US,D,20131101,000000,33.95,35.57,33.88,35.54,7567559,0
+UAL.US,D,20131104,000000,35.57,36.8,35.45,35.85,6870259,0
+UAL.US,D,20131105,000000,35.96,35.96,34.99,35.52,4181393,0
+UAL.US,D,20131106,000000,35.8,35.96,34.34,34.49,4212416,0
+UAL.US,D,20131107,000000,34.66,35.01,33.89,33.99,4015432,0
+UAL.US,D,20131108,000000,33.64,35.62,33.61,35.36,7082193,0
+UAL.US,D,20131111,000000,35.41,35.59,34.96,35.31,3925352,0
+UAL.US,D,20131112,000000,35.4,37.82,35.4,36.79,12914920,0
+UAL.US,D,20131113,000000,36.81,36.86,35.65,36.02,5910285,0
+UAL.US,D,20131114,000000,36.1,37.03,36.1,36.5,3734319,0
+UAL.US,D,20131115,000000,36.48,36.89,36.47,36.73,3667776,0
+UAL.US,D,20131118,000000,36.92,37.3,36.12,36.38,5136261,0
+UAL.US,D,20131119,000000,37.84,38.91,37.49,37.8,16471180,0
+UAL.US,D,20131120,000000,38.08,38.1,37.1,37.27,5437875,0
+UAL.US,D,20131121,000000,37.05,37.74,36.97,37.11,3059110,0
+UAL.US,D,20131122,000000,37.97,38.79,37.47,38.54,8035566,0
+UAL.US,D,20131125,000000,38.97,40.19,38.8,39.83,8408321,0
+UAL.US,D,20131126,000000,39.84,39.85,38.81,39.05,6382425,0
+UAL.US,D,20131127,000000,39.24,39.66,39.08,39.43,3707648,0
+UAL.US,D,20131129,000000,39.58,39.7,39,39.25,1559416,0
+UAL.US,D,20131202,000000,39.31,39.62,38.42,38.56,3604313,0
+UAL.US,D,20131203,000000,38.42,38.67,37.04,37.17,5863419,0
+UAL.US,D,20131204,000000,36.94,37.58,36.75,37.57,4493142,0
+UAL.US,D,20131205,000000,37.51,37.74,36.73,36.79,3489069,0
+UAL.US,D,20131206,000000,37.18,37.46,36.57,36.74,4188540,0
+UAL.US,D,20131209,000000,36.68,37.72,36.65,37.55,5377784,0
+UAL.US,D,20131210,000000,37.63,38.17,37.5,37.64,5055971,0
+UAL.US,D,20131211,000000,37.57,38.13,36.45,36.58,5656928,0
+UAL.US,D,20131212,000000,36.39,37.93,36.39,37.62,5804454,0
+UAL.US,D,20131213,000000,37.95,38.88,37.89,38.53,4385865,0
+UAL.US,D,20131216,000000,38.74,39,38.37,38.47,2869841,0
+UAL.US,D,20131217,000000,38.47,38.49,37.21,37.31,3673587,0
+UAL.US,D,20131218,000000,37.34,37.55,36.51,37.29,3712626,0
+UAL.US,D,20131219,000000,37.42,37.69,36.64,37.27,2399262,0
+UAL.US,D,20131220,000000,37.31,37.52,36.77,37.39,4257888,0
+UAL.US,D,20131223,000000,37.56,37.83,36.9,36.98,3391305,0
+UAL.US,D,20131224,000000,36.96,37.83,36.7,37.6,2473317,0
+UAL.US,D,20131226,000000,37.91,38.33,37.61,38.07,2518629,0
+UAL.US,D,20131227,000000,38.07,38.11,36.56,36.78,3615222,0
+UAL.US,D,20131230,000000,36.88,37.43,36.79,37.3,2581046,0
+UAL.US,D,20131231,000000,37.43,37.9,37.35,37.83,2115459,0
+UAL.US,D,20140102,000000,37.7,38.13,37.5,37.73,2228357,0
+UAL.US,D,20140103,000000,38.44,40.15,38.21,39.95,7080683,0
+UAL.US,D,20140106,000000,40.11,40.5,39.14,39.36,4640020,0
+UAL.US,D,20140107,000000,39.58,39.98,38.45,38.69,4528381,0
+UAL.US,D,20140108,000000,39,41.06,38.65,41.02,7799657,0
+UAL.US,D,20140109,000000,44.13,46.19,43.71,43.8,24475709,0
+UAL.US,D,20140110,000000,44.07,45.75,44.01,45.08,12481955,0
+UAL.US,D,20140113,000000,45.31,45.9,44.34,44.6,5528215,0
+UAL.US,D,20140114,000000,44.81,46.78,44.75,46.75,8855385,0
+UAL.US,D,20140115,000000,46.5,46.77,45.51,46.5,8506236,0
+UAL.US,D,20140116,000000,46.08,47.24,46.04,47.21,4673466,0
+UAL.US,D,20140117,000000,47.29,47.86,46.42,47.07,5887006,0
+UAL.US,D,20140121,000000,47.55,47.92,46.89,47.91,7026789,0
+UAL.US,D,20140122,000000,47.9,49.2,47.87,49.18,6964369,0
+UAL.US,D,20140123,000000,48.1,48.74,47,48.43,11051305,0
+UAL.US,D,20140124,000000,48.09,48.23,45.68,46.13,10896266,0
+UAL.US,D,20140127,000000,46.14,46.97,43.88,45.27,7611286,0
+UAL.US,D,20140128,000000,45.35,46.83,45.35,46.03,6294435,0
+UAL.US,D,20140129,000000,45.55,46.72,45.1,45.43,5199121,0
+UAL.US,D,20140130,000000,45.97,46.75,45.76,46.43,4301612,0
+UAL.US,D,20140131,000000,46.3,46.51,45.82,45.84,4731436,0
+UAL.US,D,20140203,000000,45.91,45.96,43.25,43.82,9528308,0
+UAL.US,D,20140204,000000,44.17,44.37,43.51,43.97,5430168,0
+UAL.US,D,20140205,000000,43.49,44.02,42.96,43.61,4482108,0
+UAL.US,D,20140206,000000,43.64,45.93,43.64,45.03,4084094,0
+UAL.US,D,20140207,000000,45.03,46.01,44.88,45.54,3333388,0
+UAL.US,D,20140210,000000,45.45,45.84,44.46,45.11,2780457,0
+UAL.US,D,20140211,000000,45.43,45.43,43.3,44.01,6445202,0
+UAL.US,D,20140212,000000,44.06,44.72,43.35,44.49,4867734,0
+UAL.US,D,20140213,000000,43.99,45.14,43.68,45.1,3665784,0
+UAL.US,D,20140214,000000,45.02,45.07,44.18,44.5,3373274,0
+UAL.US,D,20140218,000000,44.47,44.81,43.58,43.66,5539281,0
+UAL.US,D,20140219,000000,43.53,43.84,43.07,43.28,4052561,0
+UAL.US,D,20140220,000000,43.33,45.85,43.33,45.69,5218664,0
+UAL.US,D,20140221,000000,45.46,46.73,45.36,45.6,4131389,0
+UAL.US,D,20140224,000000,45.64,46.54,45.25,46.1,3347789,0
+UAL.US,D,20140225,000000,46.89,48.45,46.65,47.26,6162669,0
+UAL.US,D,20140226,000000,47.25,47.54,46.42,46.81,3399187,0
+UAL.US,D,20140227,000000,46.81,47.35,46.42,46.51,3091698,0
+UAL.US,D,20140228,000000,45.22,45.95,44.74,44.96,9395215,0
+UAL.US,D,20140303,000000,44.16,44.26,43.38,44.01,4780425,0
+UAL.US,D,20140304,000000,44.77,45.5,44.73,45.24,3811717,0
+UAL.US,D,20140305,000000,45.42,47.38,45.36,47.1,4926647,0
+UAL.US,D,20140306,000000,47.59,48.85,47.58,47.98,6104221,0
+UAL.US,D,20140307,000000,48.22,48.5,46.97,47.75,2848032,0
+UAL.US,D,20140310,000000,47.71,49.18,46.41,46.66,4580279,0
+UAL.US,D,20140311,000000,46.63,47.13,45.92,46.2,2994809,0
+UAL.US,D,20140312,000000,45.99,46.57,45.57,45.94,3210237,0
+UAL.US,D,20140313,000000,46.18,46.23,44.5,44.93,3631950,0
+UAL.US,D,20140314,000000,44.69,45.43,44.18,44.4,4864865,0
+UAL.US,D,20140317,000000,44.85,45.94,44.47,45.64,4947735,0
+UAL.US,D,20140318,000000,45.64,46.94,45.16,45.22,4338037,0
+UAL.US,D,20140319,000000,45.2,45.5,44.38,44.67,3595624,0
+UAL.US,D,20140320,000000,44.47,45.38,44.1,45.23,3493065,0
+UAL.US,D,20140321,000000,45.43,45.47,43.84,44.33,6295762,0
+UAL.US,D,20140324,000000,45.01,45.26,43.65,44.45,4280287,0
+UAL.US,D,20140325,000000,44.71,45.5,44.5,45.2,3210995,0
+UAL.US,D,20140326,000000,45.52,45.68,44.13,44.13,3312000,0
+UAL.US,D,20140327,000000,44,44.08,42.85,43.89,3501109,0
+UAL.US,D,20140328,000000,44,44.84,42.91,42.96,3381816,0
+UAL.US,D,20140331,000000,43.26,44.8,43.26,44.63,3105654,0
+UAL.US,D,20140401,000000,45.97,46.92,45.77,46.9,6527770,0
+UAL.US,D,20140402,000000,47.01,48.2,46.95,47.23,3946326,0
+UAL.US,D,20140403,000000,47.03,47.44,45.75,46.45,2967855,0
+UAL.US,D,20140404,000000,46.84,46.97,44.53,44.88,3915684,0
+UAL.US,D,20140407,000000,44.5,45.29,43.87,44.35,5026927,0
+UAL.US,D,20140408,000000,44.23,44.69,42.77,43.31,6330065,0
+UAL.US,D,20140409,000000,43.18,44.62,42.54,44.52,9320168,0
+UAL.US,D,20140410,000000,44.43,44.75,42.26,42.28,5767035,0
+UAL.US,D,20140411,000000,41.97,42.87,40.88,41.49,4168601,0
+UAL.US,D,20140414,000000,41.88,42,40.43,41.12,4537694,0
+UAL.US,D,20140415,000000,41.78,42.77,40.5,41.98,5000857,0
+UAL.US,D,20140416,000000,42.27,44.49,42.19,43.94,4613910,0
+UAL.US,D,20140417,000000,44,44.03,42.77,43.55,3224087,0
+UAL.US,D,20140421,000000,43.42,44.08,42.8,43.78,3539298,0
+UAL.US,D,20140422,000000,44.05,45.95,44.04,45.81,4664219,0
+UAL.US,D,20140423,000000,47.06,47.49,45.51,46.06,4340517,0
+UAL.US,D,20140424,000000,44.18,44.58,40.81,41.53,15589664,0
+UAL.US,D,20140425,000000,41.52,41.54,39.25,39.41,13220661,0
+UAL.US,D,20140428,000000,39.61,39.82,38.06,39.2,11360605,0
+UAL.US,D,20140429,000000,39.35,41.6,39.27,41.56,9453229,0
+UAL.US,D,20140430,000000,41.66,42.17,40.49,40.87,8674730,0
+UAL.US,D,20140501,000000,40.77,41.88,40.69,40.92,3201442,0
+UAL.US,D,20140502,000000,41.01,41.34,40.25,40.72,2637734,0
+UAL.US,D,20140505,000000,40.26,41,39.75,40.52,3337844,0
+UAL.US,D,20140506,000000,40.55,41.05,39.91,40.09,2852189,0
+UAL.US,D,20140507,000000,40.08,40.42,38.93,39.9,5593138,0
+UAL.US,D,20140508,000000,39.77,41.47,39.71,40.37,5041266,0
+UAL.US,D,20140509,000000,40.28,40.47,39.51,40.16,3885016,0
+UAL.US,D,20140512,000000,40.33,41.59,40.22,41.58,5333322,0
+UAL.US,D,20140513,000000,41.55,42.34,41.31,42.14,4172495,0
+UAL.US,D,20140514,000000,41.9,42.21,41.13,41.89,3406656,0
+UAL.US,D,20140515,000000,41.48,41.65,40.12,40.8,4732729,0
+UAL.US,D,20140516,000000,40.61,41.05,39.56,40.51,4289438,0
+UAL.US,D,20140519,000000,40.3,41.75,40.21,41.24,3127062,0
+UAL.US,D,20140520,000000,41.26,41.34,40.02,40.38,4368406,0
+UAL.US,D,20140521,000000,40.43,41.98,40.43,41.32,6503981,0
+UAL.US,D,20140522,000000,41.26,42.36,41.23,42,3589642,0
+UAL.US,D,20140523,000000,42,44.39,41.96,43.57,7412096,0
+UAL.US,D,20140527,000000,43.78,44,43.27,43.49,3643670,0
+UAL.US,D,20140528,000000,43.61,45.42,43.2,44.89,4373427,0
+UAL.US,D,20140529,000000,44.78,45.33,43.85,44.6,5394058,0
+UAL.US,D,20140530,000000,44.61,45.3,43.77,44.37,7028755,0
+UAL.US,D,20140602,000000,44.49,46.82,44.37,46.7,7957551,0
+UAL.US,D,20140603,000000,46.63,47.75,46.5,47.51,7507026,0
+UAL.US,D,20140604,000000,47.4,48.06,46.28,46.87,10945127,0
+UAL.US,D,20140605,000000,46.93,47.69,46.83,47,4454792,0
+UAL.US,D,20140606,000000,47.25,48.13,47.15,48.05,4178238,0
+UAL.US,D,20140609,000000,47.57,48.13,46.18,46.38,7622036,0
+UAL.US,D,20140610,000000,46.26,47.9,45.5,47.76,6689100,0
+UAL.US,D,20140611,000000,46.99,47.27,44.92,45.26,9454708,0
+UAL.US,D,20140612,000000,44.02,44.13,41.6,42.6,17072486,0
+UAL.US,D,20140613,000000,42.65,43.37,41.91,42.78,10900478,0
+UAL.US,D,20140616,000000,42.49,42.77,41.76,42.53,6974514,0
+UAL.US,D,20140617,000000,42.58,44.05,42.4,43.92,6883084,0
+UAL.US,D,20140618,000000,43.79,43.9,43.01,43.76,5034942,0
+UAL.US,D,20140619,000000,44.24,44.7,43.13,43.63,3676698,0
+UAL.US,D,20140620,000000,43.8,44.18,43.5,43.66,4864927,0
+UAL.US,D,20140623,000000,43.64,43.66,42.25,43.15,5023972,0
+UAL.US,D,20140624,000000,43.15,43.59,41.59,41.79,6871438,0
+UAL.US,D,20140625,000000,41.58,42.21,40.74,41.81,5059975,0
+UAL.US,D,20140626,000000,41.49,42.23,41.04,41.51,6673380,0
+UAL.US,D,20140627,000000,41.58,42.08,41.04,41.49,4881455,0
+UAL.US,D,20140630,000000,41.62,42.19,41,41.07,4457035,0
+UAL.US,D,20140701,000000,41.74,42.4,41.31,42.26,6202039,0
+UAL.US,D,20140702,000000,40.88,40.99,39.22,39.27,12844800,0
+UAL.US,D,20140703,000000,39.55,40.49,39.55,39.88,4290675,0
+UAL.US,D,20140707,000000,39.89,40.01,38.08,38.62,8454781,0
+UAL.US,D,20140708,000000,37.44,39.78,36.65,39.54,15925199,0
+UAL.US,D,20140709,000000,40.59,40.98,39.24,40.07,7503673,0
+UAL.US,D,20140710,000000,41.6,45.26,41.2,45.17,20818084,0
+UAL.US,D,20140711,000000,44.96,45.81,44.66,45.7,7650949,0
+UAL.US,D,20140714,000000,45.73,45.83,44.82,44.92,5269494,0
+UAL.US,D,20140715,000000,45.24,45.9,44.89,45.22,5158432,0
+UAL.US,D,20140716,000000,45.35,45.59,44.74,44.9,3880387,0
+UAL.US,D,20140717,000000,44.68,45.33,42.96,43.35,8266405,0
+UAL.US,D,20140718,000000,43.76,44.59,43.65,44.25,5226088,0
+UAL.US,D,20140721,000000,44.25,44.27,43.55,43.79,2591154,0
+UAL.US,D,20140722,000000,44.09,45.1,43.96,44.82,3546088,0
+UAL.US,D,20140723,000000,44.75,46.31,44.6,46,7820783,0
+UAL.US,D,20140724,000000,48.93,49.28,44.55,44.92,14792727,0
+UAL.US,D,20140725,000000,45.52,47.99,45.22,46.78,11748466,0
+UAL.US,D,20140728,000000,46.8,47.29,45.88,46.55,5312953,0
+UAL.US,D,20140729,000000,46.78,46.9,45.75,45.84,4900631,0
+UAL.US,D,20140730,000000,47.43,47.74,46.15,46.97,7006188,0
+UAL.US,D,20140731,000000,46.03,47.22,45.45,46.39,5015723,0
+UAL.US,D,20140801,000000,46.5,46.77,45.63,46.73,3360923,0
+UAL.US,D,20140804,000000,46.68,47.39,44.95,45.5,5029496,0
+UAL.US,D,20140805,000000,45.68,46.17,43.5,43.94,8486254,0
+UAL.US,D,20140806,000000,43.55,44.24,42.66,43.89,5368693,0
+UAL.US,D,20140807,000000,44.09,44.72,42.71,43.26,5836657,0
+UAL.US,D,20140808,000000,43.23,43.23,41.93,42.95,6789116,0
+UAL.US,D,20140811,000000,43.43,43.75,42.75,43.12,4972753,0
+UAL.US,D,20140812,000000,43.41,43.64,42.6,42.8,4529875,0
+UAL.US,D,20140813,000000,43.09,44.66,42.71,44.11,4068762,0
+UAL.US,D,20140814,000000,44.15,45.94,44.15,45.92,5620924,0
+UAL.US,D,20140815,000000,45.96,46.4,44.99,46.01,5649609,0
+UAL.US,D,20140818,000000,46.4,47.89,46.32,47.84,5664978,0
+UAL.US,D,20140819,000000,47.8,48.32,47.42,47.68,5412942,0
+UAL.US,D,20140820,000000,47.98,49.36,47.81,49.25,4813809,0
+UAL.US,D,20140821,000000,49.45,49.52,47.83,48.01,5271508,0
+UAL.US,D,20140822,000000,48.19,48.85,48,48.46,3380737,0
+UAL.US,D,20140825,000000,48.8,49,48.08,48.51,3591054,0
+UAL.US,D,20140826,000000,48.54,48.82,48.08,48.22,2270156,0
+UAL.US,D,20140827,000000,48.18,48.75,47.92,48.22,2438136,0
+UAL.US,D,20140828,000000,47.83,48.5,47.52,48.32,2203741,0
+UAL.US,D,20140829,000000,48.15,48.41,47.23,47.61,4095976,0
+UAL.US,D,20140902,000000,48,50,48,49.99,6237764,0
+UAL.US,D,20140903,000000,48.73,49.15,48.2,49.03,5439376,0
+UAL.US,D,20140904,000000,48.98,50.86,48.8,50.42,5688330,0
+UAL.US,D,20140905,000000,50.29,51.7,49.83,50.73,6309158,0
+UAL.US,D,20140908,000000,51.17,51.74,50.86,51.13,5489486,0
+UAL.US,D,20140909,000000,50.9,52.45,50.5,50.84,6349269,0
+UAL.US,D,20140910,000000,51,51.9,50.56,51.74,4671364,0
+UAL.US,D,20140911,000000,52,52.41,50.6,51.03,5889113,0
+UAL.US,D,20140912,000000,51.04,51.48,50.37,50.41,5294819,0
+UAL.US,D,20140915,000000,50.41,50.5,49.17,49.56,4064841,0
+UAL.US,D,20140916,000000,49.27,49.96,48.44,49.54,4920914,0
+UAL.US,D,20140917,000000,49.84,50.63,48.72,48.93,5042634,0
+UAL.US,D,20140918,000000,49,50.05,48.47,49.9,3552337,0
+UAL.US,D,20140919,000000,50.02,50.18,49.22,49.38,5738493,0
+UAL.US,D,20140922,000000,49.47,49.47,47.54,47.79,4804810,0
+UAL.US,D,20140923,000000,47.73,48.76,47,48.25,4098832,0
+UAL.US,D,20140924,000000,48.15,48.75,47.89,48.2,3987468,0
+UAL.US,D,20140925,000000,47.96,47.96,46.43,47.01,5666336,0
+UAL.US,D,20140926,000000,47.06,47.48,46.65,47.33,2837659,0
+UAL.US,D,20140929,000000,46.68,47.22,46.27,46.75,3585617,0
+UAL.US,D,20140930,000000,46.76,47.26,45.72,46.79,5216476,0
+UAL.US,D,20141001,000000,45.62,46.15,44.37,45.47,10630065,0
+UAL.US,D,20141002,000000,45.8,46.94,45.27,46.13,5260717,0
+UAL.US,D,20141003,000000,46.93,48.85,46.93,48.28,6526631,0
+UAL.US,D,20141006,000000,48.34,48.8,46.89,46.94,5318383,0
+UAL.US,D,20141007,000000,46.63,46.81,45.36,45.49,5849058,0
+UAL.US,D,20141008,000000,45.98,46,42.86,43.83,10651588,0
+UAL.US,D,20141009,000000,46.2,47.18,44.46,45.04,15993364,0
+UAL.US,D,20141010,000000,44.89,45.71,42.86,43.74,7869628,0
+UAL.US,D,20141013,000000,44.08,44.21,39.46,40.55,14870533,0
+UAL.US,D,20141014,000000,41.57,43.87,41.42,43.17,10138494,0
+UAL.US,D,20141015,000000,40.48,44.19,39.79,42.55,15808264,0
+UAL.US,D,20141016,000000,41.4,44.44,41.36,43.77,10699247,0
+UAL.US,D,20141017,000000,44.25,45.45,43.97,44.68,4644022,0
+UAL.US,D,20141020,000000,45.65,47.63,45.23,47.29,8639605,0
+UAL.US,D,20141021,000000,48.13,50,48.07,49.51,9313975,0
+UAL.US,D,20141022,000000,49.68,49.94,48.83,49.06,7622887,0
+UAL.US,D,20141023,000000,46.66,50.55,46.66,49.42,15770753,0
+UAL.US,D,20141024,000000,49.32,50.22,48.15,49.62,7256330,0
+UAL.US,D,20141027,000000,49.64,51.84,49.26,51.73,10248959,0
+UAL.US,D,20141028,000000,51.96,53.26,51.13,52.36,8493929,0
+UAL.US,D,20141029,000000,52.31,52.74,51.54,52.26,5327961,0
+UAL.US,D,20141030,000000,52.18,52.43,51.37,51.74,3917400,0
+UAL.US,D,20141031,000000,53.18,53.65,52.44,52.81,6390321,0
+UAL.US,D,20141103,000000,52.95,54.46,52.81,54.28,4793481,0
+UAL.US,D,20141104,000000,54.99,56.9,54.97,55.21,7707511,0
+UAL.US,D,20141105,000000,55.58,55.65,53.77,54.11,3867797,0
+UAL.US,D,20141106,000000,54.85,56.47,54.6,55.66,6666380,0
+UAL.US,D,20141107,000000,55.43,55.84,53.87,54.18,5310441,0
+UAL.US,D,20141110,000000,53.7,54.96,53.26,54.83,3902098,0
+UAL.US,D,20141111,000000,54.77,55.25,54.24,54.66,3632718,0
+UAL.US,D,20141112,000000,54.28,54.74,53.56,54.6,3119918,0
+UAL.US,D,20141113,000000,54.79,56.79,54.68,56.76,6223180,0
+UAL.US,D,20141114,000000,56.25,57.2,55.72,56.1,5260493,0
+UAL.US,D,20141117,000000,56.08,57,55.86,55.99,4927862,0
+UAL.US,D,20141118,000000,56.23,58.86,56.04,58.29,6591542,0
+UAL.US,D,20141119,000000,57.45,58.27,56.47,57.54,3836534,0
+UAL.US,D,20141120,000000,56.78,57.64,56.04,56.39,4670786,0
+UAL.US,D,20141121,000000,56.49,56.63,54.61,55.33,5273718,0
+UAL.US,D,20141124,000000,56.13,56.5,55.25,55.91,3794401,0
+UAL.US,D,20141125,000000,55.68,56.77,55.11,56.25,6844022,0
+UAL.US,D,20141126,000000,56.53,56.8,56.24,56.6,3549752,0
+UAL.US,D,20141128,000000,59.63,61.93,59.01,61.23,8699384,0
+UAL.US,D,20141201,000000,61,61.21,58.97,59.57,5293079,0
+UAL.US,D,20141202,000000,60.14,60.76,58.12,59.38,5597146,0
+UAL.US,D,20141203,000000,59.53,60.21,57.89,59.29,4098407,0
+UAL.US,D,20141204,000000,61.9,63.15,61.19,61.75,8910080,0
+UAL.US,D,20141205,000000,62.58,64.98,61.95,63.03,8156715,0
+UAL.US,D,20141208,000000,63.19,64.94,62.84,64.25,5474312,0
+UAL.US,D,20141209,000000,61.53,63.34,61.11,62.52,9159533,0
+UAL.US,D,20141210,000000,64.24,66.35,63.37,63.69,8787356,0
+UAL.US,D,20141211,000000,64.44,66.5,64.38,65.8,6767303,0
+UAL.US,D,20141212,000000,67.31,67.4,63.77,64.1,8170518,0
+UAL.US,D,20141215,000000,64.19,64.84,62.42,64.04,6777118,0
+UAL.US,D,20141216,000000,64.85,65.04,61.56,61.63,6411110,0
+UAL.US,D,20141217,000000,62.12,63.43,59.65,62.85,8608503,0
+UAL.US,D,20141218,000000,63.52,64.6,62,64.25,5512860,0
+UAL.US,D,20141219,000000,63.42,64.79,63.03,64.14,5101502,0
+UAL.US,D,20141222,000000,64.61,65.99,63.78,64,4112394,0
+UAL.US,D,20141223,000000,64.09,64.31,61.8,62.48,4957863,0
+UAL.US,D,20141224,000000,63.12,65.47,63.12,64.93,2714807,0
+UAL.US,D,20141226,000000,65.2,65.69,64.61,65.28,3062153,0
+UAL.US,D,20141229,000000,64.6,65.52,63.87,65.22,2874473,0
+UAL.US,D,20141230,000000,65.3,66.4,64.86,66.05,2644511,0
+UAL.US,D,20141231,000000,66.61,67.77,65.92,66.89,4451135,0
+UAL.US,D,20150102,000000,67.74,68.08,65.71,66.34,6215071,0
+UAL.US,D,20150105,000000,66.87,67.35,65.5,66.15,5033712,0
+UAL.US,D,20150106,000000,66.63,67,63.11,64.58,6051891,0
+UAL.US,D,20150107,000000,64.96,66.11,64,65.53,5133939,0
+UAL.US,D,20150108,000000,65.7,67.52,65.41,66.64,6889597,0
+UAL.US,D,20150109,000000,66.76,66.97,64.9,65.34,3488873,0
+UAL.US,D,20150112,000000,66.28,66.85,63.84,65.92,5246508,0
+UAL.US,D,20150113,000000,66.84,68.26,65.45,66.41,6265791,0
+UAL.US,D,20150114,000000,65.11,65.54,62.65,64.05,6747887,0
+UAL.US,D,20150115,000000,64.28,66.03,63.72,63.83,6255211,0
+UAL.US,D,20150116,000000,63.56,65.75,62.37,65.75,8141113,0
+UAL.US,D,20150120,000000,67.74,68.54,65.85,68.03,9456309,0
+UAL.US,D,20150121,000000,67.61,69.46,66.68,69.21,7079380,0
+UAL.US,D,20150122,000000,71,73.2,69.82,72.34,9680014,0
+UAL.US,D,20150123,000000,72.26,73.22,71.51,73.1,3811025,0
+UAL.US,D,20150126,000000,72.55,74.52,72.31,73.62,5594103,0
+UAL.US,D,20150127,000000,72.21,73.51,71.61,71.8,4391943,0
+UAL.US,D,20150128,000000,72.68,73.8,70.41,70.77,4432170,0
+UAL.US,D,20150129,000000,71.38,73.79,70.71,73.53,6116906,0
+UAL.US,D,20150130,000000,72.88,73.52,68.26,69.37,8056683,0
+UAL.US,D,20150202,000000,69.08,69.38,65.74,69.38,9992168,0
+UAL.US,D,20150203,000000,67.3,68.97,66.7,67.97,8797698,0
+UAL.US,D,20150204,000000,68.82,72.23,68.8,71.7,6394908,0
+UAL.US,D,20150205,000000,71.29,71.35,68.63,69.6,5160371,0
+UAL.US,D,20150206,000000,69.04,69.33,67.14,67.58,6422852,0
+UAL.US,D,20150209,000000,65.7,66.67,63.76,64.57,7972225,0
+UAL.US,D,20150210,000000,65.4,67.71,65.23,67.63,5488144,0
+UAL.US,D,20150211,000000,68.34,68.58,66.57,67.12,4394791,0
+UAL.US,D,20150212,000000,66.01,67.55,64.85,67.34,4416597,0
+UAL.US,D,20150213,000000,66.11,66.59,65.39,66.23,4363101,0
+UAL.US,D,20150217,000000,66.5,67.43,64.72,64.93,4446443,0
+UAL.US,D,20150218,000000,65.9,66.74,64.5,66.72,4446741,0
+UAL.US,D,20150219,000000,68.4,68.92,66.04,66.09,4806192,0
+UAL.US,D,20150220,000000,66.09,68.28,65.52,68.01,4697722,0
+UAL.US,D,20150223,000000,69.03,69.83,67.98,68.84,5116974,0
+UAL.US,D,20150224,000000,67.95,71.38,67.27,70.89,5183635,0
+UAL.US,D,20150225,000000,70.56,70.79,68.67,68.69,4410546,0
+UAL.US,D,20150226,000000,69.63,69.7,66.39,67.42,7527172,0
+UAL.US,D,20150227,000000,67.51,67.61,64.71,65.18,5823914,0
+UAL.US,D,20150302,000000,66.14,67.14,65.93,66.81,5052300,0
+UAL.US,D,20150303,000000,66.2,69.04,66.1,69,6008400,0
+UAL.US,D,20150304,000000,68.36,69.13,67.59,68.67,4579100,0
+UAL.US,D,20150305,000000,69.3,69.31,67.33,67.92,3902600,0
+UAL.US,D,20150306,000000,67.66,68.31,66.54,66.67,2370100,0
+UAL.US,D,20150309,000000,66.93,67.47,65.82,66.15,4612000,0
+UAL.US,D,20150310,000000,65.77,65.98,64.3,64.61,4079000,0
+UAL.US,D,20150311,000000,65.05,66.27,64.78,65.97,4881000,0
+UAL.US,D,20150312,000000,66.19,68.3,66.08,68.22,4362593,0
+UAL.US,D,20150313,000000,68.02,69.11,67.41,67.57,4763200,0
+UAL.US,D,20150316,000000,68.37,68.92,67.41,67.92,4283600,0
+UAL.US,D,20150317,000000,68.46,69.25,67.66,69.09,5052200,0
+UAL.US,D,20150318,000000,69.32,69.55,67.55,68.1,5664300,0
+UAL.US,D,20150319,000000,68.83,70.31,68.19,70.09,5548400,0
+UAL.US,D,20150320,000000,69.39,70.3,68.86,69.45,10443500,0
+UAL.US,D,20150323,000000,69.77,69.87,67.5,67.61,5259900,0
+UAL.US,D,20150324,000000,67.33,68.42,66.84,67.63,4282800,0
+UAL.US,D,20150325,000000,67.55,67.57,65.29,65.56,5417800,0
+UAL.US,D,20150326,000000,64,65.19,63.09,64.97,5993000,0
+UAL.US,D,20150327,000000,65.51,67.8,65.51,67.75,5120900,0
+UAL.US,D,20150330,000000,68.25,68.75,67.58,68.19,3393400,0
+UAL.US,D,20150331,000000,67.95,68.1,66.77,67.25,3272424,0
+UAL.US,D,20150401,000000,65.35,65.85,63.75,64.01,7428000,0
+UAL.US,D,20150402,000000,64.24,64.54,61.73,61.88,7559400,0
+UAL.US,D,20150406,000000,60.64,61.18,59.47,60.12,8067600,0
+UAL.US,D,20150407,000000,60.46,61.42,59.29,59.57,4870741,0
+UAL.US,D,20150408,000000,59.85,61,59.7,60.55,6791600,0
+UAL.US,D,20150409,000000,62.34,62.92,60.56,61.16,8904393,0
+UAL.US,D,20150410,000000,61.38,62.16,61,61.05,3731800,0
+UAL.US,D,20150413,000000,60.57,62,60.4,61.01,4809300,0
+UAL.US,D,20150414,000000,60.59,61,59.64,60.25,4807700,0
+UAL.US,D,20150415,000000,61.63,61.99,60.35,60.99,6011800,0
+UAL.US,D,20150416,000000,60.95,62.94,60.72,62.2,4452547,0
+UAL.US,D,20150417,000000,61.64,62.55,61.43,61.49,4091200,0
+UAL.US,D,20150420,000000,62,62.5,61.06,62.4,4736766,0
+UAL.US,D,20150421,000000,62.7,63.92,62.08,63.7,5716592,0
+UAL.US,D,20150422,000000,63.8,64.24,62.9,64.02,6285032,0
+UAL.US,D,20150423,000000,62.74,64.1,62.31,62.8,8683800,0
+UAL.US,D,20150424,000000,63.44,64.95,63.4,63.51,8820900,0
+UAL.US,D,20150427,000000,62.94,63.46,61.74,61.98,4916000,0
+UAL.US,D,20150428,000000,61.8,61.95,59.93,61.42,4211900,0
+UAL.US,D,20150429,000000,61,61.27,57.95,59.87,7503800,0
+UAL.US,D,20150430,000000,59.9,61.29,59.33,59.74,7179900,0
+UAL.US,D,20150501,000000,60.24,61.96,59.92,61.4,4519700,0
+UAL.US,D,20150504,000000,61.94,62.18,60.59,60.92,3769600,0
+UAL.US,D,20150505,000000,59.91,60.48,58.93,59.23,3617200,0
+UAL.US,D,20150506,000000,59.11,59.99,57.7,59.44,4304246,0
+UAL.US,D,20150507,000000,59.81,62.79,59.81,62.52,7859056,0
+UAL.US,D,20150508,000000,62.29,63.9,62.07,62.44,4828900,0
+UAL.US,D,20150511,000000,62.7,63.64,62.16,62.95,2726400,0
+UAL.US,D,20150512,000000,62.25,62.35,61.49,61.86,4355063,0
+UAL.US,D,20150513,000000,62.45,63.45,61.06,61.23,4511500,0
+UAL.US,D,20150514,000000,61.6,62.16,61.17,61.75,3722900,0
+UAL.US,D,20150515,000000,62.21,62.58,61.4,61.6,2803505,0
+UAL.US,D,20150518,000000,61.63,62.28,61.39,62.25,4207314,0
+UAL.US,D,20150519,000000,62.74,63.22,60.72,60.81,4842000,0
+UAL.US,D,20150520,000000,60.57,60.58,54.22,54.54,22711300,0
+UAL.US,D,20150521,000000,54.6,55.37,54.08,54.13,10723000,0
+UAL.US,D,20150522,000000,54.42,54.63,53.11,53.69,6738800,0
+UAL.US,D,20150526,000000,54.1,54.1,51.68,51.92,11236148,0
+UAL.US,D,20150527,000000,52.37,54,52.25,53.7,6443600,0
+UAL.US,D,20150528,000000,53.72,54.17,53.28,53.49,4948877,0
+UAL.US,D,20150529,000000,53.56,54.8,52.8,54.59,7309800,0
+UAL.US,D,20150601,000000,54.66,56.89,54.07,56.31,9487316,0
+UAL.US,D,20150602,000000,55.12,56.37,54.36,55.95,6719586,0
+UAL.US,D,20150603,000000,56.03,56.39,55.31,55.87,3668000,0
+UAL.US,D,20150604,000000,55.5,56.37,53.99,54.57,7131100,0
+UAL.US,D,20150605,000000,54.64,54.94,53.83,54.09,4867000,0
+UAL.US,D,20150608,000000,53.48,53.6,51.03,51.73,9231900,0
+UAL.US,D,20150609,000000,50.53,52.9,49.85,52.58,12212166,0
+UAL.US,D,20150610,000000,52.32,53.1,51.47,52.42,6406729,0
+UAL.US,D,20150611,000000,52.91,53.53,52.33,52.5,3370897,0
+UAL.US,D,20150612,000000,52,53.37,52,52.87,4098200,0
+UAL.US,D,20150615,000000,52.49,53.01,51.87,52.25,3199300,0
+UAL.US,D,20150616,000000,52.25,52.56,50.85,51.23,4767500,0
+UAL.US,D,20150617,000000,51.2,51.84,50.69,51.32,3712200,0
+UAL.US,D,20150618,000000,51.43,52.08,51.01,52.01,4278600,0
+UAL.US,D,20150619,000000,52.62,53.96,52.4,53.25,5679900,0
+UAL.US,D,20150622,000000,54.53,55.18,53.84,54.8,6806400,0
+UAL.US,D,20150623,000000,55.59,56.27,54.7,55.23,5349391,0
+UAL.US,D,20150624,000000,55.12,55.85,54.3,54.46,3987500,0
+UAL.US,D,20150625,000000,54.9,55.4,54.37,54.94,4182300,0
+UAL.US,D,20150626,000000,55.09,55.4,54.19,54.48,4252700,0
+UAL.US,D,20150629,000000,53.85,54.89,52.51,52.81,5279000,0
+UAL.US,D,20150630,000000,53.4,54.28,52.99,53.01,4621937,0
+UAL.US,D,20150701,000000,54.05,54.14,50.1,51.69,13075700,0
+UAL.US,D,20150702,000000,51.88,52.51,50.98,51.5,5318800,0
+UAL.US,D,20150706,000000,52.05,53.95,52.05,53.85,6371400,0
+UAL.US,D,20150707,000000,53.99,54.49,52.54,54.31,6627600,0
+UAL.US,D,20150708,000000,53.44,53.72,52.25,52.82,4619100,0
+UAL.US,D,20150709,000000,53.46,54.12,53.06,53.26,3437700,0
+UAL.US,D,20150710,000000,54.69,55.69,54.6,55.51,5922600,0
+UAL.US,D,20150713,000000,57.35,57.39,56.1,56.39,4246700,0
+UAL.US,D,20150714,000000,55.96,56.49,55.21,55.73,4516986,0
+UAL.US,D,20150715,000000,54.92,56.22,53.9,55.5,6025218,0
+UAL.US,D,20150716,000000,55.88,56.44,54.98,54.98,5440400,0
+UAL.US,D,20150717,000000,55.23,56.7,55.03,55.39,5893800,0
+UAL.US,D,20150720,000000,55.76,56.1,54.81,55.35,3425500,0
+UAL.US,D,20150721,000000,55.2,56.3,55.2,55.97,4032800,0
+UAL.US,D,20150722,000000,55.81,57.41,55.79,57.07,9298900,0
+UAL.US,D,20150723,000000,58.72,60,56.16,56.67,10259200,0
+UAL.US,D,20150724,000000,57.94,58.5,56.44,56.49,9533900,0
+UAL.US,D,20150727,000000,56.05,57.24,55.25,56.81,5806400,0
+UAL.US,D,20150728,000000,57.08,58.91,56.75,58.42,6206400,0
+UAL.US,D,20150729,000000,58.1,58.42,56.8,57.21,4768000,0
+UAL.US,D,20150730,000000,57.09,57.31,56.55,56.84,3153700,0
+UAL.US,D,20150731,000000,56.66,56.9,56.36,56.39,3476300,0
+UAL.US,D,20150803,000000,56.86,58.89,56.69,58.32,5270687,0
+UAL.US,D,20150804,000000,59.19,59.85,58.21,58.95,4795200,0
+UAL.US,D,20150805,000000,59.41,59.5,58.05,58.11,4580200,0
+UAL.US,D,20150806,000000,58.41,58.96,56.95,57.51,3748941,0
+UAL.US,D,20150807,000000,57.25,57.63,56.61,56.74,3489900,0
+UAL.US,D,20150810,000000,57.42,58.01,56.9,57.15,3073900,0
+UAL.US,D,20150811,000000,57.22,59.14,57.22,57.87,4419842,0
+UAL.US,D,20150812,000000,57.6,57.74,55.07,57.41,4825800,0
+UAL.US,D,20150813,000000,57.65,58.59,57.18,58.35,3337800,0
+UAL.US,D,20150814,000000,57.97,58.86,57.85,58.53,2391700,0
+UAL.US,D,20150817,000000,58.49,59.93,58,59.6,3888900,0
+UAL.US,D,20150818,000000,59.45,60.12,58.11,58.51,3834300,0
+UAL.US,D,20150819,000000,58.26,59.03,57.87,58.23,3825100,0
+UAL.US,D,20150820,000000,57.59,57.66,56.52,56.59,4164800,0
+UAL.US,D,20150821,000000,55.92,56.67,54.96,55.09,6683400,0
+UAL.US,D,20150824,000000,50.76,54.98,49.2,52.33,7089334,0
+UAL.US,D,20150825,000000,54.37,54.94,52.1,52.1,4597100,0
+UAL.US,D,20150826,000000,53.37,54.22,51.62,53.95,4991300,0
+UAL.US,D,20150827,000000,54.38,54.73,52.33,53.36,5769700,0
+UAL.US,D,20150828,000000,56.52,57.35,55.78,57.12,19988800,0
+UAL.US,D,20150831,000000,57.18,58.04,56.88,56.97,10560400,0
+UAL.US,D,20150901,000000,56.01,57.38,55.8,57.13,12670900,0
+UAL.US,D,20150902,000000,57.8,58.09,56.72,57.29,67826096,0
+UAL.US,D,20150903,000000,57.53,58.14,57.05,57.25,9954600,0
+UAL.US,D,20150904,000000,56.8,57.7,56.31,56.69,6099600,0
+UAL.US,D,20150908,000000,57.74,58,56.91,57.51,7115100,0
+UAL.US,D,20150909,000000,57,58.93,56.87,57.67,9040900,0
+UAL.US,D,20150910,000000,57.96,58.36,56.6,56.9,6500875,0
+UAL.US,D,20150911,000000,56.77,57.47,56.34,56.83,4028300,0
+UAL.US,D,20150914,000000,56.89,57.46,56.42,57.45,4652000,0
+UAL.US,D,20150915,000000,57.49,57.7,56.85,57.28,5310000,0
+UAL.US,D,20150916,000000,57.03,57.99,56.76,57.95,5151700,0
+UAL.US,D,20150917,000000,58.19,62.21,58.08,61.56,16405897,0
+UAL.US,D,20150918,000000,60.94,61.35,60.03,60.31,7125600,0
+UAL.US,D,20150921,000000,60.36,61.24,59.59,60.45,5417600,0
+UAL.US,D,20150922,000000,59.95,60.22,58.01,58.24,5477300,0
+UAL.US,D,20150923,000000,58.52,58.89,57.29,58.17,4215400,0
+UAL.US,D,20150924,000000,57.58,57.66,55.77,56.33,5748911,0
+UAL.US,D,20150925,000000,56.99,56.99,54.95,55.42,6322900,0
+UAL.US,D,20150928,000000,55.21,55.24,53.04,53.72,5560945,0
+UAL.US,D,20150929,000000,53.83,54.03,52.11,52.46,6290600,0
+UAL.US,D,20150930,000000,52.88,53.48,52.24,53.05,6347000,0
+UAL.US,D,20151001,000000,52.95,53.17,52,53,5989900,0
+UAL.US,D,20151002,000000,52.34,52.38,50.95,51.76,6745500,0
+UAL.US,D,20151005,000000,52.03,53.63,51.65,53.33,5846218,0
+UAL.US,D,20151006,000000,53.24,53.55,50.52,50.78,7744800,0
+UAL.US,D,20151007,000000,51.04,51.65,49.76,51.58,7080500,0
+UAL.US,D,20151008,000000,51.25,52.43,50.5,52.26,5012500,0
+UAL.US,D,20151009,000000,53.92,56.1,53.42,55.71,11375400,0
+UAL.US,D,20151012,000000,56.1,58.04,55.9,57.8,6113773,0
+UAL.US,D,20151013,000000,56.84,57.76,56.43,57.3,6223100,0
+UAL.US,D,20151014,000000,57.87,58.75,56.4,57.51,5912700,0
+UAL.US,D,20151015,000000,57.79,58.08,56.72,57.76,4188400,0
+UAL.US,D,20151016,000000,57.89,57.98,55.05,55.97,14594700,0
+UAL.US,D,20151019,000000,55.9,57.01,55.84,56.75,6588377,0
+UAL.US,D,20151020,000000,56.85,57.07,55.45,55.75,5780668,0
+UAL.US,D,20151021,000000,55.65,55.85,54.2,54.55,7460800,0
+UAL.US,D,20151022,000000,55.09,56.44,54.14,56.05,7564800,0
+UAL.US,D,20151023,000000,57.19,59.8,57.18,59.68,12308600,0
+UAL.US,D,20151026,000000,59.42,61.2,59.15,61.02,6017300,0
+UAL.US,D,20151027,000000,60.72,61.8,60.47,60.94,5981500,0
+UAL.US,D,20151028,000000,60.85,60.97,58.7,59.55,5823400,0
+UAL.US,D,20151029,000000,59.13,60.72,58.6,60.25,4301800,0
+UAL.US,D,20151030,000000,60.07,61.87,59.97,60.31,5520300,0
+UAL.US,D,20151102,000000,60.61,61.29,60.44,60.6,4011960,0
+UAL.US,D,20151103,000000,61,61.34,60.01,60.84,4883300,0
+UAL.US,D,20151104,000000,60.54,60.93,59.69,60.29,6036473,0
+UAL.US,D,20151105,000000,60.51,60.98,60.19,60.3,4623500,0
+UAL.US,D,20151106,000000,60.18,61.75,60.02,61.49,6540700,0
+UAL.US,D,20151109,000000,61.16,61.42,59.67,60.15,3469707,0
+UAL.US,D,20151110,000000,60.18,60.85,59.03,60.06,2659700,0
+UAL.US,D,20151111,000000,60.26,60.44,59.58,59.64,2264400,0
+UAL.US,D,20151112,000000,59,60.11,59,59.25,2707300,0
+UAL.US,D,20151113,000000,59.1,59.57,58.44,58.8,3085100,0
+UAL.US,D,20151116,000000,57.37,58.21,57.06,58.08,6174300,0
+UAL.US,D,20151117,000000,58.3,59.29,57.02,57.38,4413500,0
+UAL.US,D,20151118,000000,57.49,58.26,56.51,57.71,4658800,0
+UAL.US,D,20151119,000000,58.09,59.3,57.8,58.5,3475600,0
+UAL.US,D,20151120,000000,58.49,59.29,58.36,58.81,3563900,0
+UAL.US,D,20151123,000000,58.85,59.23,58.34,58.56,2607100,0
+UAL.US,D,20151124,000000,57.09,57.24,56.07,56.8,7259400,0
+UAL.US,D,20151125,000000,57.08,57.21,55.93,56.22,4622700,0
+UAL.US,D,20151127,000000,56.4,57.46,56.26,56.82,1638500,0
+UAL.US,D,20151130,000000,56.82,57.2,55.58,55.73,5123700,0
+UAL.US,D,20151201,000000,55.68,57.11,55.53,56.99,3967018,0
+UAL.US,D,20151202,000000,58,59.34,57.62,57.91,5393362,0
+UAL.US,D,20151203,000000,57.91,58.23,56.56,56.74,4111102,0
+UAL.US,D,20151204,000000,57.56,59.09,57.52,58.94,5126000,0
+UAL.US,D,20151207,000000,59.96,61.49,59.75,60.52,6911600,0
+UAL.US,D,20151208,000000,59.67,60.51,58.05,58.65,4668168,0
+UAL.US,D,20151209,000000,58.7,59.88,57.15,57.86,5138800,0
+UAL.US,D,20151210,000000,58.1,60.18,57.61,59.53,5095600,0
+UAL.US,D,20151211,000000,58.18,58.76,56.91,57.03,5041500,0
+UAL.US,D,20151214,000000,57.37,57.74,55.33,57.3,5690904,0
+UAL.US,D,20151215,000000,57.83,58.48,57.51,57.9,3675500,0
+UAL.US,D,20151216,000000,58.26,59.15,57.06,58.87,4188900,0
+UAL.US,D,20151217,000000,58.86,59.65,57.3,57.32,3997500,0
+UAL.US,D,20151218,000000,57.32,58.22,56.72,56.92,5017800,0
+UAL.US,D,20151221,000000,57.42,58.32,57.27,58.05,3303500,0
+UAL.US,D,20151222,000000,58.28,58.36,56.65,58,3921159,0
+UAL.US,D,20151223,000000,58.02,58.57,57.11,58.35,3381800,0
+UAL.US,D,20151224,000000,58.35,60.44,58.35,59.78,3015034,0
+UAL.US,D,20151228,000000,59.79,60.2,58.67,59.01,2521366,0
+UAL.US,D,20151229,000000,59.17,59.74,58.74,59.3,2317853,0
+UAL.US,D,20151230,000000,59.28,59.3,57.48,57.51,3181955,0
+UAL.US,D,20151231,000000,57.23,57.5,56.72,57.3,3515741,0
+UAL.US,D,20160104,000000,55.79,56.34,54.86,55.61,5693154,0
+UAL.US,D,20160105,000000,55.9,56.33,54,55.06,6845815,0
+UAL.US,D,20160106,000000,54.24,55.47,54.04,55.2,4902083,0
+UAL.US,D,20160107,000000,54.4,54.81,52.34,52.63,6094584,0
+UAL.US,D,20160108,000000,53.62,53.86,51.76,51.89,6361099,0
+UAL.US,D,20160111,000000,52.2,52.55,50.35,51.62,8451235,0
+UAL.US,D,20160112,000000,51.66,51.7,49.71,50.86,10054820,0
+UAL.US,D,20160113,000000,51.16,51.28,47.76,48.06,8040452,0
+UAL.US,D,20160114,000000,48.34,48.59,45.89,47.83,9801615,0
+UAL.US,D,20160115,000000,46.42,46.89,44.93,45.67,10923040,0
+UAL.US,D,20160119,000000,46.51,46.97,44.64,45.18,8597300,0
+UAL.US,D,20160120,000000,44.77,46.2,42.17,45.12,11768775,0
+UAL.US,D,20160121,000000,45.11,46.66,44.25,45.33,10285164,0
+UAL.US,D,20160122,000000,45.93,47.73,45.93,46.72,8287083,0
+UAL.US,D,20160125,000000,46.91,47.26,46.34,46.44,5578372,0
+UAL.US,D,20160126,000000,46.83,47.27,46.31,47.23,5600555,0
+UAL.US,D,20160127,000000,47.7,49.41,47.37,47.71,8125939,0
+UAL.US,D,20160128,000000,47.97,48.14,45.77,46.11,7770026,0
+UAL.US,D,20160129,000000,45.31,48.54,45.27,48.28,9056660,0
+UAL.US,D,20160201,000000,47.71,49.2,47.52,48.86,6719305,0
+UAL.US,D,20160202,000000,48.27,48.48,46.05,46.45,7114379,0
+UAL.US,D,20160203,000000,46.63,48.3,45.05,47.57,6489968,0
+UAL.US,D,20160204,000000,47.18,48.62,47.07,48.41,5709464,0
+UAL.US,D,20160205,000000,48.41,49.1598,46.48,46.86,5164832,0
+UAL.US,D,20160208,000000,45.9,46.42,45.16,45.68,7691733,0
+UAL.US,D,20160209,000000,44.97,47.032,44,46.48,9299971,0
+UAL.US,D,20160210,000000,47.41,48.8,47.07,47.71,7833490,0
+UAL.US,D,20160211,000000,46.54,47.85,46.48,46.98,4926370,0
+UAL.US,D,20160212,000000,47.29,48.425,46.58,48.35,4097634,0
+UAL.US,D,20160216,000000,48.72,49.245,47.8,48.87,4593526,0
+UAL.US,D,20160217,000000,49.42,50.93,49.29,50.61,4214200,0
+UAL.US,D,20160218,000000,51.07,52.195,50.7201,51.94,5573546,0
+UAL.US,D,20160219,000000,51.79,55.06,51.1306,53.82,9733335,0
+UAL.US,D,20160222,000000,54.13,55.84,53.96,55.49,6657085,0
+UAL.US,D,20160223,000000,55.09,55.89,54.62,55.45,4317050,0
+UAL.US,D,20160224,000000,54.82,56.3,54.67,56.26,5594694,0
+UAL.US,D,20160225,000000,56.44,56.91,55.73,56.86,4655444,0
+UAL.US,D,20160226,000000,56.89,57.17,56.12,56.58,4498821,0
+UAL.US,D,20160229,000000,56.38,57.795,56.01,57.26,5605108,0
+UAL.US,D,20160301,000000,57.63,58.84,57.26,58.4,5216225,0
+UAL.US,D,20160302,000000,57.9,58.48,57.27,57.92,4849137,0
+UAL.US,D,20160303,000000,57.93,58.8,57.8,58.34,5188449,0
+UAL.US,D,20160304,000000,58.65,58.95,57.66,58,5764177,0
+UAL.US,D,20160307,000000,57.55,58.09,56.84,57.61,4919380,0
+UAL.US,D,20160308,000000,56.36,57.45,55.29,56.34,7848123,0
+UAL.US,D,20160309,000000,56.74,57.59,56.47,57.44,4755173,0
+UAL.US,D,20160310,000000,57.6,57.87,56.65,57.26,3509513,0
+UAL.US,D,20160311,000000,57.96,58.405,57.72,58.37,3119662,0
+UAL.US,D,20160314,000000,58,59.09,57.84,58.98,3942226,0
+UAL.US,D,20160315,000000,58.57,59.3,57.94,58.05,4729467,0
+UAL.US,D,20160316,000000,57.66,59.03,57.42,58.77,3670598,0
+UAL.US,D,20160317,000000,58.71,59.16,58.21,58.84,3279028,0
+UAL.US,D,20160318,000000,58.9,60.67,58.86,60.41,7374778,0
+UAL.US,D,20160321,000000,60.38,61.41,60.35,61.19,3629177,0
+UAL.US,D,20160322,000000,59.51,60.96,59.41,60.49,4467891,0
+UAL.US,D,20160323,000000,60.43,60.61,59.29,59.74,4020243,0
+UAL.US,D,20160324,000000,58.76,58.96,57.2,57.84,6621809,0
+UAL.US,D,20160328,000000,57.95,58.18,57.41,57.91,3395109,0
+UAL.US,D,20160329,000000,57.78,58.75,57.585,58.66,4041039,0
+UAL.US,D,20160330,000000,58.99,60.39,58.89,59.82,3399208,0
+UAL.US,D,20160331,000000,59.92,61.39,59.82,59.86,5744859,0
+UAL.US,D,20160401,000000,57.43,57.67,56.19,56.72,7398838,0
+UAL.US,D,20160404,000000,56.59,57.6,55.7,55.85,4611728,0
+UAL.US,D,20160405,000000,55.49,55.85,55.1,55.58,2727418,0
+UAL.US,D,20160406,000000,55.6,55.654,54.59,55.14,3224221,0
+UAL.US,D,20160407,000000,54.55,54.662,52.93,53.16,6754309,0
+UAL.US,D,20160408,000000,53.65,53.81,52.95,53.08,3548375,0
+UAL.US,D,20160411,000000,53.38,55.2,53.28,53.71,4584753,0
+UAL.US,D,20160412,000000,53.89,54.7771,53.825,54.07,3392510,0
+UAL.US,D,20160413,000000,54.48,55.68,54.34,55.58,3789980,0
+UAL.US,D,20160414,000000,55.86,57.84,55.8,56.73,3794945,0
+UAL.US,D,20160415,000000,56.97,57.11,56.08,56.9,2847903,0
+UAL.US,D,20160418,000000,57.78,57.78,56.35,56.98,2407080,0
+UAL.US,D,20160419,000000,57.12,58.33,57.12,58.05,3551705,0
+UAL.US,D,20160420,000000,57.96,58.9,57.96,58.6,4103640,0
+UAL.US,D,20160421,000000,55.32,55.9999,51.33,52.76,25279493,0
+UAL.US,D,20160422,000000,51.2,51.59,50.2,50.74,11325204,0
+UAL.US,D,20160425,000000,51.06,51.45,49.3,49.37,6855018,0
+UAL.US,D,20160426,000000,49.75,50.06,48.05,49.14,7545517,0
+UAL.US,D,20160427,000000,49.05,49.702,48.7,48.94,5208205,0
+UAL.US,D,20160428,000000,48.84,49.21,47.9,48.06,5661212,0
+UAL.US,D,20160429,000000,47.89,47.93,45.58,45.81,10239546,0
+UAL.US,D,20160502,000000,46.61,46.81,45.81,46.66,6624738,0
+UAL.US,D,20160503,000000,47,47.54,46.15,47.13,6726556,0
+UAL.US,D,20160504,000000,46.71,46.76,45.15,45.55,7183911,0
+UAL.US,D,20160505,000000,45.6,46.07,44.96,44.99,6036603,0
+UAL.US,D,20160506,000000,44.8,45.73,44.01,45.7,9246939,0
+UAL.US,D,20160509,000000,45.88,46.81,45.68,45.71,4615237,0
+UAL.US,D,20160510,000000,46.07,47.115,45.79,47,4796766,0
+UAL.US,D,20160511,000000,46.73,47.4,45.79,45.8,5069311,0
+UAL.US,D,20160512,000000,46.03,46.03,43.33,43.78,7911585,0
+UAL.US,D,20160513,000000,43.7,44.94,43.62,43.84,5765632,0
+UAL.US,D,20160516,000000,44.32,44.87,43.51,44.59,6078626,0
+UAL.US,D,20160517,000000,44.35,46.075,44.32,45.05,5917884,0
+UAL.US,D,20160518,000000,44.91,46.28,44.83,45.27,4480387,0
+UAL.US,D,20160519,000000,44.73,45.29,43.65,44.01,5576295,0
+UAL.US,D,20160520,000000,44.39,45.29,44.22,44.49,3281677,0
+UAL.US,D,20160523,000000,44.54,45,44.15,44.2,3744945,0
+UAL.US,D,20160524,000000,44.46,45.08,44.39,44.99,3703283,0
+UAL.US,D,20160525,000000,45.12,45.94,45.07,45.13,3650347,0
+UAL.US,D,20160526,000000,45.2,45.325,44.14,44.5,4891029,0
+UAL.US,D,20160527,000000,44.56,45.46,44.5275,45.18,3618347,0
+UAL.US,D,20160531,000000,45.13,45.3,44.3,45.09,6080420,0
+UAL.US,D,20160601,000000,45.25,45.46,44.7,45.25,3982787,0
+UAL.US,D,20160602,000000,44.92,45.59,44.86,45.17,3355673,0
+UAL.US,D,20160603,000000,45.01,45.16,43.6,44.3,5640219,0
+UAL.US,D,20160606,000000,44.2,44.54,43.53,44.53,5251171,0
+UAL.US,D,20160607,000000,44.5,46.46,44.01,45.81,5862789,0
+UAL.US,D,20160608,000000,45.94,46.53,45.29,45.69,4874626,0
+UAL.US,D,20160609,000000,45.59,46.91,45.45,46.7,4648846,0
+UAL.US,D,20160610,000000,46.09,46.685,45.63,46.08,4206276,0
+UAL.US,D,20160613,000000,45.59,45.88,43.64,44.06,7127801,0
+UAL.US,D,20160614,000000,43.98,44.3,41.46,42.09,8161487,0
+UAL.US,D,20160615,000000,42.55,43.72,42.51,42.89,6334525,0
+UAL.US,D,20160616,000000,42.23,42.9,41.68,41.83,7695430,0
+UAL.US,D,20160617,000000,41.9,43.07,41.5,42.62,8183091,0
+UAL.US,D,20160620,000000,43.07,44.03,43,43.4,4427783,0
+UAL.US,D,20160621,000000,45.01,45.59,44.4,44.86,7747960,0
+UAL.US,D,20160622,000000,45,45.64,44.94,45.09,4815290,0
+UAL.US,D,20160623,000000,45.75,45.915,44.46,45.17,4909254,0
+UAL.US,D,20160624,000000,42.67,43.2201,41.04,41.06,12311373,0
+UAL.US,D,20160627,000000,40.64,40.69,37.41,37.75,12912374,0
+UAL.US,D,20160628,000000,38.82,39.06,38.01,38.95,7820271,0
+UAL.US,D,20160629,000000,39.19,40.92,39.15,40.57,7373095,0
+UAL.US,D,20160630,000000,40.72,41.04,40.2,41.04,6052479,0
+UAL.US,D,20160701,000000,41.02,41.8,40.83,41.37,5091802,0
+UAL.US,D,20160705,000000,40.8,40.92,39.41,40.29,5207822,0
+UAL.US,D,20160706,000000,39.14,39.41,37.64,39.31,8217748,0
+UAL.US,D,20160707,000000,39.32,40.41,39.3142,40.09,4606347,0
+UAL.US,D,20160708,000000,40.7,41.73,40.7,41.48,5261002,0
+UAL.US,D,20160711,000000,41.88,42.74,41.72,42.41,4661679,0
+UAL.US,D,20160712,000000,44.19,46.36,44.19,46.16,9778789,0
+UAL.US,D,20160713,000000,46.55,46.73,45.415,45.86,5490189,0
+UAL.US,D,20160714,000000,46.73,47.9417,46.42,47.85,7695344,0
+UAL.US,D,20160715,000000,47.51,47.76,46.92,47.43,5176421,0
+UAL.US,D,20160718,000000,47.58,48.02,47.13,47.71,3691261,0
+UAL.US,D,20160719,000000,47.3,47.96,46.675,47.85,4706915,0
+UAL.US,D,20160720,000000,48.28,49.87,47.54,48.3,8421993,0
+UAL.US,D,20160721,000000,47.11,47.4,46.02,46.66,5879565,0
+UAL.US,D,20160722,000000,47.25,47.69,46.555,47.57,4901026,0
+UAL.US,D,20160725,000000,47.52,47.78,46.73,46.89,3752831,0
+UAL.US,D,20160726,000000,46.87,48,46.87,47.73,4226117,0
+UAL.US,D,20160727,000000,47.63,47.75,47.16,47.44,3208696,0
+UAL.US,D,20160728,000000,47.17,47.63,46.81,47.4,2496682,0
+UAL.US,D,20160729,000000,47.49,48.1099,46.89,46.89,3449706,0
+UAL.US,D,20160801,000000,46.77,47.37,46.42,47.36,2934747,0
+UAL.US,D,20160802,000000,46.9,46.9,44.24,44.4,7290461,0
+UAL.US,D,20160803,000000,44.28,45.203,44.15,44.9,4616014,0
+UAL.US,D,20160804,000000,44.94,45.96,44.81,45.9,3879129,0
+UAL.US,D,20160805,000000,46.25,48.475,46.24,48.41,5994981,0
+UAL.US,D,20160808,000000,48.39,49.322,47.9008,48.49,4311096,0
+UAL.US,D,20160809,000000,49,49.47,47.78,47.81,3884759,0
+UAL.US,D,20160810,000000,47.72,47.8,46.67,47.12,3075067,0
+UAL.US,D,20160811,000000,47,47.57,46.8,47.27,4018950,0
+UAL.US,D,20160812,000000,47.2,47.34,46.531,47.1,2165945,0
+UAL.US,D,20160815,000000,47.16,48.48,47,48.01,3025448,0
+UAL.US,D,20160816,000000,47.82,48.38,47.6,47.99,3456106,0
+UAL.US,D,20160817,000000,47.91,48.21,47.68,48.18,3299437,0
+UAL.US,D,20160818,000000,48.16,48.22,47.18,47.6,4915948,0
+UAL.US,D,20160819,000000,47.25,47.59,46.94,47.09,3266845,0
+UAL.US,D,20160822,000000,46.95,47.09,46.56,46.95,2606951,0
+UAL.US,D,20160823,000000,47.27,47.96,47.27,47.49,2270638,0
+UAL.US,D,20160824,000000,47.29,47.94,47.271,47.6,2203199,0
+UAL.US,D,20160825,000000,47.46,47.756,47.3,47.53,2075818,0
+UAL.US,D,20160826,000000,47.62,47.865,46.675,46.87,3349061,0
+UAL.US,D,20160829,000000,47.06,47.32,46.81,46.95,2400887,0
+UAL.US,D,20160830,000000,49.28,51.525,48.76,50.99,12918620,0
+UAL.US,D,20160831,000000,50.79,51,49.35,50.41,5210617,0
+UAL.US,D,20160901,000000,50.54,51.48,50.12,50.89,4011808,0
+UAL.US,D,20160902,000000,50.68,51.53,50.45,51.09,3732402,0
+UAL.US,D,20160906,000000,50.97,51.24,50.77,51.14,3837474,0
+UAL.US,D,20160907,000000,51.62,54.53,51.62,53.68,7210359,0
+UAL.US,D,20160908,000000,53.23,54.4,53.23,54.36,5593423,0
+UAL.US,D,20160909,000000,53.99,54.11,52.42,52.45,4994076,0
+UAL.US,D,20160912,000000,51.69,53.44,50.6701,53.25,5217032,0
+UAL.US,D,20160913,000000,52.7,53.26,51.485,51.64,4742416,0
+UAL.US,D,20160914,000000,51.4,51.89,50.7229,51,4554661,0
+UAL.US,D,20160915,000000,50.99,51.955,50.37,51.71,4726469,0
+UAL.US,D,20160916,000000,51.31,51.7,50.895,51,10475739,0
+UAL.US,D,20160919,000000,51.14,51.93,50.91,50.96,3673709,0
+UAL.US,D,20160920,000000,51.09,51.66,50.25,50.31,3718383,0
+UAL.US,D,20160921,000000,50.47,50.75,49.3001,50.23,4483831,0
+UAL.US,D,20160922,000000,50.68,52.035,50.37,51.04,5482165,0
+UAL.US,D,20160923,000000,50.89,51.325,50.49,50.95,3411603,0
+UAL.US,D,20160926,000000,50.53,50.89,49.28,49.45,4693626,0
+UAL.US,D,20160927,000000,49.5,50.79,49.4,50.41,3750553,0
+UAL.US,D,20160928,000000,50.67,51.89,50.42,50.66,3760935,0
+UAL.US,D,20160929,000000,50.58,51.675,50.41,51.14,5856808,0
+UAL.US,D,20160930,000000,51.39,52.93,51.38,52.47,5366308,0
+UAL.US,D,20161003,000000,52.24,53.4,52,53.25,4448073,0
+UAL.US,D,20161004,000000,54.21,55.25,53.545,53.73,5658226,0
+UAL.US,D,20161005,000000,53.82,54.14,53.48,53.82,2565598,0
+UAL.US,D,20161006,000000,53.6,54.06,52.865,53.98,2731317,0
+UAL.US,D,20161007,000000,53.79,54,52.67,52.82,2577634,0
+UAL.US,D,20161010,000000,53.06,54.5,53.06,54.2,3989939,0
+UAL.US,D,20161011,000000,54.81,54.94,53.18,53.52,5937679,0
+UAL.US,D,20161012,000000,53.76,54.07,52.33,52.88,5332508,0
+UAL.US,D,20161013,000000,52.05,54.03,51.34,53.69,8065383,0
+UAL.US,D,20161014,000000,54.16,54.57,52.98,53.2,7416223,0
+UAL.US,D,20161017,000000,53.45,54.53,52.93,53.03,6397186,0
+UAL.US,D,20161018,000000,52.54,55.01,52.44,53.68,11297321,0
+UAL.US,D,20161019,000000,53.99,55.49,53.75,55.44,7537162,0
+UAL.US,D,20161020,000000,55.29,56.81,55.11,56.57,9569480,0
+UAL.US,D,20161021,000000,56.21,56.58,55.17,55.6,3935877,0
+UAL.US,D,20161024,000000,55.91,56.25,54.95,55.04,2875397,0
+UAL.US,D,20161025,000000,54.93,55.89,54.541,54.63,3150778,0
+UAL.US,D,20161026,000000,53.11,55.34,52.21,53.98,6115410,0
+UAL.US,D,20161027,000000,54.3,55.2,53.59,54.42,4901477,0
+UAL.US,D,20161028,000000,54.59,55.445,54.38,55.11,5086581,0
+UAL.US,D,20161031,000000,55.62,56.25,54.97,56.23,5329478,0
+UAL.US,D,20161101,000000,56.25,56.97,55.53,56,4709875,0
+UAL.US,D,20161102,000000,55.95,56.86,55.76,56.14,3957979,0
+UAL.US,D,20161103,000000,56.66,57.24,55.79,55.94,3697575,0
+UAL.US,D,20161104,000000,56.01,57.69,55.75,57.23,5021160,0
+UAL.US,D,20161107,000000,57.96,58.765,57.55,58.53,4494724,0
+UAL.US,D,20161108,000000,58.52,59.45,57.84,59.31,4078058,0
+UAL.US,D,20161109,000000,58.24,60.36,57.8,60.13,5343580,0
+UAL.US,D,20161110,000000,60.43,61.6,59.785,59.94,5715735,0
+UAL.US,D,20161111,000000,59.85,60.58,58.78,60.25,5149634,0
+UAL.US,D,20161114,000000,60.54,62.94,60.37,62.94,6661861,0
+UAL.US,D,20161115,000000,65.47,67.7,63.47,66.06,10422563,0
+UAL.US,D,20161116,000000,65.75,66.66,64.9,65.5,4938353,0
+UAL.US,D,20161117,000000,65.62,68.02,65.51,67.86,4908832,0
+UAL.US,D,20161118,000000,68.05,68.47,67.24,68.29,4959559,0
+UAL.US,D,20161121,000000,68.22,69.29,67.76,68.99,9001520,0
+UAL.US,D,20161122,000000,69.08,70.15,69,69.5,4989793,0
+UAL.US,D,20161123,000000,69.35,69.98,68.83,69.88,3761660,0
+UAL.US,D,20161125,000000,69.81,70.18,69.55,70.09,1410370,0
+UAL.US,D,20161128,000000,69.95,70.15,68.61,69.25,4967812,0
+UAL.US,D,20161129,000000,69.17,70.15,68.94,69.72,2532131,0
+UAL.US,D,20161130,000000,68.51,69.69,67.58,68.95,4126705,0
+UAL.US,D,20161201,000000,68.67,69.87,68.3,68.47,3213032,0
+UAL.US,D,20161202,000000,69.12,69.76,68.54,69.27,2577388,0
+UAL.US,D,20161205,000000,69.91,69.95,68,68.26,3396925,0
+UAL.US,D,20161206,000000,69.41,71.04,69.01,70.97,4375108,0
+UAL.US,D,20161207,000000,70.68,73,70.25,72.43,4057902,0
+UAL.US,D,20161208,000000,72.46,73.08,71.5,72.74,2874971,0
+UAL.US,D,20161209,000000,75.02,76.13,74.435,75.17,5147601,0
+UAL.US,D,20161212,000000,74.3,74.355,72.69,73.24,3115309,0
+UAL.US,D,20161213,000000,73.38,73.98,72.1442,72.55,2759768,0
+UAL.US,D,20161214,000000,72.6,74,72,72.94,3821074,0
+UAL.US,D,20161215,000000,73.82,76.8,73.82,74.79,4753691,0
+UAL.US,D,20161216,000000,74.91,76.2,74.06,74.42,6565883,0
+UAL.US,D,20161219,000000,74.25,75.38,73.77,74.48,2589335,0
+UAL.US,D,20161220,000000,75.32,76.3098,74.78,76.05,2815835,0
+UAL.US,D,20161221,000000,75.73,76.1,75.16,75.72,1541815,0
+UAL.US,D,20161222,000000,75.62,75.73,73.8,74.19,2292791,0
+UAL.US,D,20161223,000000,74.4,74.8266,74.13,74.79,1622949,0
+UAL.US,D,20161227,000000,74.78,75.22,74.5,74.67,1092413,0
+UAL.US,D,20161228,000000,75,75.18,73.35,73.53,1935526,0
+UAL.US,D,20161229,000000,73.53,74.19,72.93,73.28,1272532,0
+UAL.US,D,20161230,000000,73.43,73.43,72.37,72.88,1720816,0
+UAL.US,D,20170103,000000,74.02,74.02,72.15,72.71,2516353,0
+UAL.US,D,20170104,000000,72.45,73.79,72.45,73.02,2199290,0
+UAL.US,D,20170105,000000,71.99,73,70.31,70.93,3578981,0
+UAL.US,D,20170106,000000,70.98,71.89,69.75,71.37,3648092,0
+UAL.US,D,20170109,000000,71.06,72,70.88,71.28,1937664,0
+UAL.US,D,20170110,000000,71.47,74.34,71.44,73.66,3501593,0
+UAL.US,D,20170111,000000,75.51,76.75,74.945,75.04,5185872,0
+UAL.US,D,20170112,000000,74.64,75.64,72.9,74,4144193,0
+UAL.US,D,20170113,000000,74.03,74.75,73.89,74.32,2149516,0
+UAL.US,D,20170117,000000,73.94,75.09,73.55,73.74,4147689,0
+UAL.US,D,20170118,000000,73,74.93,72.41,74,4569545,0
+UAL.US,D,20170119,000000,74.06,74.84,73.255,74.02,2767859,0
+UAL.US,D,20170120,000000,74.3,75.48,74.09,75.24,2966093,0
+UAL.US,D,20170123,000000,74.66,75.09,72.6363,72.75,4420046,0
+UAL.US,D,20170124,000000,73.08,73.58,72.66,73.18,2664899,0
+UAL.US,D,20170125,000000,73.58,74.6,73.04,73.59,2786755,0
+UAL.US,D,20170126,000000,74.47,76,74.12,75.38,5429666,0
+UAL.US,D,20170127,000000,75.75,75.98,74.04,74.42,4379151,0
+UAL.US,D,20170130,000000,72.99,72.99,70,71.72,3904142,0
+UAL.US,D,20170131,000000,71.78,71.78,69.34,70.47,5455041,0
+UAL.US,D,20170201,000000,70.95,71.86,70.69,71.48,3414188,0
+UAL.US,D,20170202,000000,70.73,72.34,70.55,72.14,3104854,0
+UAL.US,D,20170203,000000,72.53,73.25,72.05,73.06,2517938,0
+UAL.US,D,20170206,000000,73.4,74.78,72.78,73.5,3931782,0
+UAL.US,D,20170207,000000,73.96,74,71.25,71.29,4971640,0
+UAL.US,D,20170208,000000,71.5,71.765,70.73,71.7,2970552,0
+UAL.US,D,20170209,000000,71.38,73.3,71.23,72.98,3759380,0
+UAL.US,D,20170210,000000,73.37,73.37,72.2,72.6,1941133,0
+UAL.US,D,20170213,000000,72.85,74.16,72.84,73.84,3282945,0
+UAL.US,D,20170214,000000,73.44,73.875,72,73.74,2536426,0
+UAL.US,D,20170215,000000,75.29,76.23,74.82,75.75,4997428,0
+UAL.US,D,20170216,000000,75.93,76.3,75.101,75.67,2199193,0
+UAL.US,D,20170217,000000,75.49,75.97,74.6,75.96,1890264,0
+UAL.US,D,20170221,000000,75.9,76.23,74.415,75.41,2663483,0
+UAL.US,D,20170222,000000,75.21,75.57,74.35,75.43,1703613,0
+UAL.US,D,20170223,000000,75.87,76.46,73.88,74.56,4966969,0
+UAL.US,D,20170224,000000,73.96,75.11,73.54,75.08,2056301,0
+UAL.US,D,20170227,000000,74.91,75.52,74.35,75.28,1898087,0
+UAL.US,D,20170228,000000,75.37,75.37,73.61,74.09,2999713,0
+UAL.US,D,20170301,000000,74.64,76.65,74.63,75.39,3726288,0
+UAL.US,D,20170302,000000,74.35,74.74,73.211,73.28,2850070,0
+UAL.US,D,20170303,000000,73.7,75.99,73.4351,75.59,4250355,0
+UAL.US,D,20170306,000000,74.85,74.85,71.9,73.14,5897479,0
+UAL.US,D,20170307,000000,72.69,73.23,72.15,72.64,3760822,0
+UAL.US,D,20170308,000000,72.97,73.65,72.31,73.44,3508372,0
+UAL.US,D,20170309,000000,73.21,74.6,72.43,72.54,3732121,0
+UAL.US,D,20170310,000000,72.33,73.2,71.643,72.34,4550242,0
+UAL.US,D,20170313,000000,72.19,72.7,69.66,69.85,6741280,0
+UAL.US,D,20170314,000000,69.38,69.42,66.34,66.55,8260215,0
+UAL.US,D,20170315,000000,65,68.37,64.32,68.17,11319469,0
+UAL.US,D,20170316,000000,67.9,67.965,66.44,67.56,8794385,0
+UAL.US,D,20170317,000000,67.82,67.91,66.65,66.79,5836567,0
+UAL.US,D,20170320,000000,67.15,68.05,66.6,67.49,4326005,0
+UAL.US,D,20170321,000000,67.76,67.87,65.15,65.28,4923120,0
+UAL.US,D,20170322,000000,64.92,66.96,64.16,66.95,4928795,0
+UAL.US,D,20170323,000000,67.02,68.56,66.9,67.5,4443429,0
+UAL.US,D,20170324,000000,67.55,68.51,67.54,67.93,2626887,0
+UAL.US,D,20170327,000000,66.72,68.74,66.26,68.37,2943107,0
+UAL.US,D,20170328,000000,68.41,71.09,68.18,70.74,4972851,0
+UAL.US,D,20170329,000000,70.45,71,69.53,69.85,3409875,0
+UAL.US,D,20170330,000000,69.66,70.96,69.66,70.78,2462637,0
+UAL.US,D,20170331,000000,70.68,71.19,70.45,70.64,2406804,0
+UAL.US,D,20170403,000000,70.69,71.42,69.42,71.35,2947489,0
+UAL.US,D,20170404,000000,70.76,71.08,69.58,69.76,2658210,0
+UAL.US,D,20170405,000000,70.23,71.35,69.81,70.06,2640152,0
+UAL.US,D,20170406,000000,70.16,70.93,69.56,70.22,1874233,0
+UAL.US,D,20170407,000000,69.97,71.02,69.72,70.88,2471072,0
+UAL.US,D,20170410,000000,70.55,72.1,70.25,71.52,3456418,0
+UAL.US,D,20170411,000000,70.15,70.72,68.36,70.71,17693484,0
+UAL.US,D,20170412,000000,71.65,71.73,69.69,69.93,7619618,0
+UAL.US,D,20170413,000000,69.9,70.14,69.07,69.07,5161612,0
+UAL.US,D,20170417,000000,69.51,70.81,69.01,70.77,4747876,0
+UAL.US,D,20170418,000000,70.97,70.98,67.55,67.75,10990859,0
+UAL.US,D,20170419,000000,68.47,69.79,67.77,69.29,6761456,0
+UAL.US,D,20170420,000000,69.81,70.09,69.51,69.8,4095416,0
+UAL.US,D,20170421,000000,69.7,69.89,68.88,69.56,3274069,0
+UAL.US,D,20170424,000000,70.5,71.03,70.15,71,4637338,0
+UAL.US,D,20170425,000000,71.4,72.07,70.76,70.97,3514748,0
+UAL.US,D,20170426,000000,71.09,71.92,70.66,71.33,4739577,0
+UAL.US,D,20170427,000000,69.77,70.76,68.62,70.7,5509592,0
+UAL.US,D,20170428,000000,70.87,71.26,70,70.21,2909321,0
+UAL.US,D,20170501,000000,70.56,71.48,70.24,70.27,3317031,0
+UAL.US,D,20170502,000000,70.43,73.99,70.4,73.94,5416217,0
+UAL.US,D,20170503,000000,73.3,74.45,73.101,74.21,2690215,0
+UAL.US,D,20170504,000000,74.56,75.1716,73.92,74.91,2885635,0
+UAL.US,D,20170505,000000,74.97,75.36,74.65,75.3,2166201,0
+UAL.US,D,20170508,000000,75.34,75.85,74.77,74.98,3082015,0
+UAL.US,D,20170509,000000,75.64,79.15,75.64,78.55,5840471,0
+UAL.US,D,20170510,000000,78.48,78.96,78.02,78.55,3308165,0
+UAL.US,D,20170511,000000,78.18,78.19,76.53,77.36,2780920,0
+UAL.US,D,20170512,000000,76.75,77.45,76.205,76.41,2051318,0
+UAL.US,D,20170515,000000,76.2,78.34,76.19,77.79,3461684,0
+UAL.US,D,20170516,000000,78.22,79.1,77.4432,79.06,3314683,0
+UAL.US,D,20170517,000000,78.06,78.63,75.94,76.18,5667955,0
+UAL.US,D,20170518,000000,76.32,77.18,75.62,75.98,3559591,0
+UAL.US,D,20170519,000000,76.42,78.34,76.18,77.98,4143361,0
+UAL.US,D,20170522,000000,78.44,79.2,78.37,78.92,2462688,0
+UAL.US,D,20170523,000000,79.11,79.255,78.42,79.03,1821890,0
+UAL.US,D,20170524,000000,79.14,79.73,78.58,78.94,1944172,0
+UAL.US,D,20170525,000000,79.18,81.54,79.03,81.41,2625976,0
+UAL.US,D,20170526,000000,81.17,81.96,80.74,81.25,2537318,0
+UAL.US,D,20170530,000000,80.9,80.95,79.01,79.25,3422269,0
+UAL.US,D,20170531,000000,79.73,79.96,78.56,79.67,2523294,0
+UAL.US,D,20170601,000000,79.99,80.99,79.46,80.98,2457559,0
+UAL.US,D,20170602,000000,81.49,83.04,81.46,82.03,3202325,0
+UAL.US,D,20170605,000000,82.04,82.34,81.21,81.67,1840542,0
+UAL.US,D,20170606,000000,81.07,81.805,80.65,81.24,2170981,0
+UAL.US,D,20170607,000000,79.67,81.855,78.35,81.66,6262961,0
+UAL.US,D,20170608,000000,81.87,81.87,80.2,80.52,4001136,0
+UAL.US,D,20170609,000000,80.96,81.5,78.15,78.83,5285746,0
+UAL.US,D,20170612,000000,79.02,79.08,76,77.73,5140792,0
+UAL.US,D,20170613,000000,77.83,78.6,76.33,77.48,4073324,0
+UAL.US,D,20170614,000000,77.87,77.92,76.35,77.56,2479617,0
+UAL.US,D,20170615,000000,77.17,77.38,76.11,77.34,2777130,0
+UAL.US,D,20170616,000000,77.51,77.72,76.49,76.78,3164875,0
+UAL.US,D,20170619,000000,77.13,78.76,76.79,78.63,3336507,0
+UAL.US,D,20170620,000000,79.04,79.34,77.25,77.28,2388683,0
+UAL.US,D,20170621,000000,77.62,78.08,76.97,77.59,2132547,0
+UAL.US,D,20170622,000000,78.37,78.9099,77.08,77.45,2953552,0
+UAL.US,D,20170623,000000,77.48,77.53,76.55,76.79,4586115,0
+UAL.US,D,20170626,000000,76.87,78.4,76.5462,77.03,2454952,0
+UAL.US,D,20170627,000000,77.08,77.45,75.94,76,2768074,0
+UAL.US,D,20170628,000000,76.51,77.3699,76.3,76.7,2628750,0
+UAL.US,D,20170629,000000,76.82,77.48,74.97,75.44,3524737,0
+UAL.US,D,20170630,000000,76.19,76.19,75.22,75.25,3448160,0
+UAL.US,D,20170703,000000,75.85,76.65,75.06,75.08,2390824,0
+UAL.US,D,20170705,000000,75.35,76.86,74.43,76.54,4519464,0
+UAL.US,D,20170706,000000,76,78.53,75.7,77.71,4305315,0
+UAL.US,D,20170707,000000,77.98,79.29,77.53,78.94,4172984,0
+UAL.US,D,20170710,000000,78.49,79.12,77.77,78.26,3996771,0
+UAL.US,D,20170711,000000,78.09,78.19,76.91,76.92,3515190,0
+UAL.US,D,20170712,000000,78.7,80.81,78.61,80.53,5048597,0
+UAL.US,D,20170713,000000,80.5,81.39,79.67,80.17,3477646,0
+UAL.US,D,20170714,000000,80,80.165,79.05,79.85,2127370,0
+UAL.US,D,20170717,000000,79.66,80.12,79.18,79.78,2353723,0
+UAL.US,D,20170718,000000,79.3,79.68,78.2914,78.9,4096267,0
+UAL.US,D,20170719,000000,76.23,76.7,73.7,74.24,15383116,0
+UAL.US,D,20170720,000000,74.1,74.25,72.03,72.08,8024033,0
+UAL.US,D,20170721,000000,72.19,72.43,71.34,71.57,5979799,0
+UAL.US,D,20170724,000000,71.23,71.88,70.34,70.43,4220999,0
+UAL.US,D,20170725,000000,71.14,71.28,69.35,69.48,4695533,0
+UAL.US,D,20170726,000000,69.5,70.36,69,70.24,4435119,0
+UAL.US,D,20170727,000000,69.02,69.02,66.45,68.09,7923662,0
+UAL.US,D,20170728,000000,67.88,68.27,67.13,67.88,4952480,0
+UAL.US,D,20170731,000000,68.48,68.65,67.57,67.68,2512242,0
+UAL.US,D,20170801,000000,68.15,68.55,67.55,67.86,2766534,0
+UAL.US,D,20170802,000000,68.01,68.27,66.93,67.44,3191473,0
+UAL.US,D,20170803,000000,67.44,68.49,67.31,68.19,3750589,0
+UAL.US,D,20170804,000000,68.37,69.31,68.18,68.91,3274498,0
+UAL.US,D,20170807,000000,69.09,69.29,68.36,68.39,3093526,0
+UAL.US,D,20170808,000000,68.15,68.72,67.53,67.79,2640677,0
+UAL.US,D,20170809,000000,67.38,67.97,66.8,67.06,3533061,0
+UAL.US,D,20170810,000000,66.82,66.96,65.11,65.24,4965297,0
+UAL.US,D,20170811,000000,65.57,66.23,65.03,65.87,3512587,0
+UAL.US,D,20170814,000000,66.5,67.28,66.41,66.71,3365947,0
+UAL.US,D,20170815,000000,67.02,67.295,66.48,66.96,2162524,0
+UAL.US,D,20170816,000000,66.77,67.44,66.77,66.92,1972325,0
+UAL.US,D,20170817,000000,66.7,66.84,64.59,64.7,3898437,0
+UAL.US,D,20170818,000000,64.77,65.49,64.27,64.75,3194940,0
+UAL.US,D,20170821,000000,64.73,65.33,64.5,64.85,2892487,0
+UAL.US,D,20170822,000000,64.92,65.32,64.18,64.7,3703193,0
+UAL.US,D,20170823,000000,64.36,64.53,62.62,62.83,4917874,0
+UAL.US,D,20170824,000000,63.29,63.29,61.31,61.48,4636884,0
+UAL.US,D,20170825,000000,61.7,63.53,61.57,63.36,4619503,0
+UAL.US,D,20170828,000000,63.21,63.24,62.37,63.15,4134285,0
+UAL.US,D,20170829,000000,62.11,63.36,62.05,62.89,5212543,0
+UAL.US,D,20170830,000000,62.73,62.7591,61.935,62.02,4694409,0
+UAL.US,D,20170831,000000,62.49,63.04,61.89,61.96,3909149,0
+UAL.US,D,20170901,000000,62.54,62.73,61.66,62.43,3915891,0
+UAL.US,D,20170905,000000,62,63.08,61.1,61.1,5568355,0
+UAL.US,D,20170906,000000,58.93,60.38,57.74,60.33,10882696,0
+UAL.US,D,20170907,000000,60.38,60.88,58.45,58.58,6973925,0
+UAL.US,D,20170908,000000,58.48,59.09,58.33,58.38,4084781,0
+UAL.US,D,20170911,000000,59.06,60.675,58.825,60.46,6731975,0
+UAL.US,D,20170912,000000,60.62,61.4,60.03,61.24,5369843,0
+UAL.US,D,20170913,000000,61.2,61.98,60.6,61.66,4822573,0
+UAL.US,D,20170914,000000,61.67,61.67,60.9,61.25,4066980,0
+UAL.US,D,20170915,000000,59.8,60.24,59.13,59.8,10075793,0
+UAL.US,D,20170918,000000,59.85,59.98,58.05,58.11,6512934,0
+UAL.US,D,20170919,000000,58.09,58.74,57.5,57.54,5327759,0
+UAL.US,D,20170920,000000,57.58,58.83,57.34,58.06,4622216,0
+UAL.US,D,20170921,000000,58.18,58.945,57.7,58.53,4221632,0
+UAL.US,D,20170922,000000,58.56,59.31,58.3,58.8,4278367,0
+UAL.US,D,20170925,000000,58.69,59.48,58.52,59.44,4721259,0
+UAL.US,D,20170926,000000,59.56,60.09,59.3,59.68,3977174,0
+UAL.US,D,20170927,000000,59.99,61,59.685,60.92,4891122,0
+UAL.US,D,20170928,000000,60.82,61.89,60.79,61.16,4062252,0
+UAL.US,D,20170929,000000,61.22,61.49,60.76,60.88,3995370,0
+UAL.US,D,20171002,000000,60.9,61.1,59.99,60.43,4459419,0
+UAL.US,D,20171003,000000,60.38,64.22,60.2,64.14,6810743,0
+UAL.US,D,20171004,000000,64.64,65.78,64.34,64.47,5468552,0
+UAL.US,D,20171005,000000,64.36,64.58,63.72,64.32,4059781,0
+UAL.US,D,20171006,000000,64.33,65.98,64.14,65.25,3974648,0
+UAL.US,D,20171009,000000,64.56,65.17,64.385,64.7,2728731,0
+UAL.US,D,20171010,000000,67.82,69.62,67.41,67.72,10282201,0
+UAL.US,D,20171011,000000,67.8,68.76,67.14,67.4,6487288,0
+UAL.US,D,20171012,000000,67.17,67.5499,66.59,66.64,3443212,0
+UAL.US,D,20171013,000000,66.59,67.61,66.59,67.57,4082068,0
+UAL.US,D,20171016,000000,67.64,67.71,66.73,66.95,3894379,0
+UAL.US,D,20171017,000000,67.12,67.94,66.8,67.51,4592454,0
+UAL.US,D,20171018,000000,67.55,68.48,67.44,67.99,5303399,0
+UAL.US,D,20171019,000000,66.39,66.72,59.5613,59.78,29595051,0
+UAL.US,D,20171020,000000,60,61.15,59.335,59.9,10395180,0
+UAL.US,D,20171023,000000,60.04,60.07,58.87,59.1,6855603,0
+UAL.US,D,20171024,000000,58.91,60.0685,58.04,59.91,8746029,0
+UAL.US,D,20171025,000000,60.41,60.58,59.42,59.92,6557370,0
+UAL.US,D,20171026,000000,60.26,61.33,59.47,59.95,9815581,0
+UAL.US,D,20171027,000000,60.2,60.79,59.62,60.25,4893668,0
+UAL.US,D,20171030,000000,59.78,59.99,58.65,59.04,5278853,0
+UAL.US,D,20171031,000000,59.19,59.2,58.46,58.48,5161344,0
+UAL.US,D,20171101,000000,58.2,58.935,58.11,58.64,4798398,0
+UAL.US,D,20171102,000000,58.44,58.87,58.13,58.27,3871547,0
+UAL.US,D,20171103,000000,58.41,59.82,58.15,59.65,4924540,0
+UAL.US,D,20171106,000000,59.44,60.79,59.26,59.92,3948931,0
+UAL.US,D,20171107,000000,60.01,60.01,58.64,58.71,3680286,0
+UAL.US,D,20171108,000000,58.55,59.3,58.39,58.92,2650950,0
+UAL.US,D,20171109,000000,58.42,58.98,57.93,58.39,3557468,0
+UAL.US,D,20171110,000000,58.34,59.18,58.29,58.52,3179981,0
+UAL.US,D,20171113,000000,58.22,58.55,57.72,57.81,4478689,0
+UAL.US,D,20171114,000000,57.7,57.99,56.6,57.2,5187320,0
+UAL.US,D,20171115,000000,56.99,57.69,56.51,57.49,4938959,0
+UAL.US,D,20171116,000000,58.07,58.76,57.59,58.68,3076317,0
+UAL.US,D,20171117,000000,58.41,58.59,57.8,58.2,4260035,0
+UAL.US,D,20171120,000000,58.26,58.825,57.82,58.76,3053497,0
+UAL.US,D,20171121,000000,58.86,59.7724,58.78,59.71,2863138,0
+UAL.US,D,20171122,000000,59.39,60,59.27,59.69,1804635,0
+UAL.US,D,20171124,000000,59.62,59.75,59.25,59.43,1196697,0
+UAL.US,D,20171127,000000,59.44,59.54,58.9269,59.09,2896330,0
+UAL.US,D,20171128,000000,59.16,60.3786,59,60.19,4149145,0
+UAL.US,D,20171129,000000,60.6,62.29,60.385,62.09,6092800,0
+UAL.US,D,20171130,000000,62.25,63.84,62.075,63.32,4968919,0
+UAL.US,D,20171201,000000,63.2,63.49,61.84,62.57,4349232,0
+UAL.US,D,20171204,000000,63.69,64.33,62.55,62.59,5053955,0
+UAL.US,D,20171205,000000,62.59,62.72,61.84,62.2,2620493,0
+UAL.US,D,20171206,000000,62.16,62.6,61.78,62.19,3060552,0
+UAL.US,D,20171207,000000,62.01,63.78,61.84,63.53,3760624,0
+UAL.US,D,20171208,000000,65.23,65.29,63.38,63.55,4792671,0
+UAL.US,D,20171211,000000,63.69,64.695,63.48,64.24,4033955,0
+UAL.US,D,20171212,000000,64.45,64.52,63.36,63.36,2816325,0
+UAL.US,D,20171213,000000,63.52,63.74,62.45,63.03,3715195,0
+UAL.US,D,20171214,000000,63.5,64.04,62.71,63.13,5827839,0
+UAL.US,D,20171215,000000,63.62,64.47,63.26,63.76,6744173,0
+UAL.US,D,20171218,000000,64.12,64.76,63.71,64.56,3709994,0
+UAL.US,D,20171219,000000,64.83,64.99,64.33,64.43,3338839,0
+UAL.US,D,20171220,000000,65.33,66.27,65.0401,65.9,4566525,0
+UAL.US,D,20171221,000000,66.17,67.625,66.15,67.28,4554256,0
+UAL.US,D,20171222,000000,67.44,67.48,67.11,67.25,2154561,0
+UAL.US,D,20171226,000000,66.94,67.72,66.481,67.35,2347336,0
+UAL.US,D,20171227,000000,67.62,67.62,66.6101,67.12,2939912,0
+UAL.US,D,20171228,000000,67.12,67.57,66.88,67.54,2454579,0
+UAL.US,D,20171229,000000,67.68,67.99,67.37,67.4,3079454,0
+UAL.US,D,20180102,000000,67.9,69.01,67.38,68.94,3390567,0
+UAL.US,D,20180103,000000,68.94,69.37,67.82,68.49,4590853,0
+UAL.US,D,20180104,000000,68.69,69.3652,67.64,69.26,3922566,0
+UAL.US,D,20180105,000000,69.4,69.4,68.77,69.36,2675864,0
+UAL.US,D,20180108,000000,69.37,69.37,68.01,68.51,4277577,0
+UAL.US,D,20180109,000000,68.5,69.76,68.39,68.48,3052919,0
+UAL.US,D,20180110,000000,70.98,73.151,70.45,73.08,9376832,0
+UAL.US,D,20180111,000000,73.615,77.09,73.25,76.45,6909403,0
+UAL.US,D,20180112,000000,76.74,78.84,76.48,78.4,4447957,0
+UAL.US,D,20180116,000000,78.35,79,76.8,77.49,3887838,0
+UAL.US,D,20180117,000000,77.53,77.61,76.48,76.58,2950688,0
+UAL.US,D,20180118,000000,76.6,77.1,75.991,76.3,3435964,0
+UAL.US,D,20180119,000000,76.82,76.84,75.8,76.5,3967467,0
+UAL.US,D,20180122,000000,76.6,76.88,75.5,76.87,3009505,0
+UAL.US,D,20180123,000000,77.1,78.21,76.4,77.97,4942982,0
+UAL.US,D,20180124,000000,71.43,72,68.07,69.05,27086976,0
+UAL.US,D,20180125,000000,69.355,69.4,65.8,66.08,16953563,0
+UAL.US,D,20180126,000000,66.33,66.77,65.44,66.56,6498797,0
+UAL.US,D,20180129,000000,66.22,66.75,65.46,65.78,5413363,0
+UAL.US,D,20180130,000000,66.26,67.52,65.79,67.01,7788865,0
+UAL.US,D,20180131,000000,67.74,69.09,67.32,67.82,6229822,0
+UAL.US,D,20180201,000000,67.22,67.95,66.23,67.15,5601506,0
+UAL.US,D,20180202,000000,66.63,66.89,65.48,65.68,4189228,0
+UAL.US,D,20180205,000000,65,65.43,63.2811,63.4,5404168,0
+UAL.US,D,20180206,000000,62.16,64.22,61.96,63.95,4670812,0
+UAL.US,D,20180207,000000,63.84,66.5783,63.75,65.36,5687402,0
+UAL.US,D,20180208,000000,65.17,65.67,63.33,63.37,4607385,0
+UAL.US,D,20180209,000000,64.24,64.52,60.44,62.98,6069301,0
+UAL.US,D,20180212,000000,63.33,64.83,62.97,64.14,3278382,0
+UAL.US,D,20180213,000000,63.83,65.75,63.66,65.7,3110770,0
+UAL.US,D,20180214,000000,65.4,66.32,65.25,65.68,2747402,0
+UAL.US,D,20180215,000000,66,66.755,65.64,66.74,3711086,0
+UAL.US,D,20180216,000000,67.05,67.51,66.51,66.52,2920988,0
+UAL.US,D,20180220,000000,66.59,66.72,66.59,66.59,3388106,0
+UAL.US,D,20180221,000000,66.39,68.52,66.36,67,3323495,0
+UAL.US,D,20180222,000000,67.5,67.7272,66.45,66.7,2304028,0
+UAL.US,D,20180223,000000,67.01,67.6801,66.75,67.57,2645473,0
+UAL.US,D,20180226,000000,68.26,69.48,68.25,69.26,4624662,0
+UAL.US,D,20180227,000000,69,69.4,67.79,67.86,3531149,0
+UAL.US,D,20180228,000000,68,68.61,67.33,67.79,3042608,0
+UAL.US,D,20180301,000000,67.78,69.34,67.02,67.54,4109064,0
+UAL.US,D,20180302,000000,66.87,67.69,65.67,67.51,3234637,0
+UAL.US,D,20180305,000000,66.82,67.92,66.41,67.21,3036169,0
+UAL.US,D,20180306,000000,67.21,67.81,66.29,67.52,2472019,0
+UAL.US,D,20180307,000000,66.81,67.91,66.531,67.81,2734129,0
+UAL.US,D,20180308,000000,68.32,70.55,68.05,69.87,7131571,0
+UAL.US,D,20180309,000000,70.5,71.6399,69.73,71.55,5646136,0
+UAL.US,D,20180312,000000,71.82,72.1,70.4,72,3738300,0
+UAL.US,D,20180313,000000,72.87,73.41,72.47,72.6,4832190,0
+UAL.US,D,20180314,000000,72.35,73.24,70.44,70.74,4138896,0
+UAL.US,D,20180315,000000,70.98,71.42,69.93,70.14,3463473,0
+UAL.US,D,20180316,000000,70.42,71.45,70.1,70.88,5085217,0
+UAL.US,D,20180319,000000,71.03,71.1,69.51,70.13,2237919,0
+UAL.US,D,20180320,000000,70.43,70.96,70.075,70.48,2018748,0
+UAL.US,D,20180321,000000,69.12,70.635,68.81,69.94,2619478,0
+UAL.US,D,20180322,000000,69.46,70.4901,68.44,68.45,3475516,0
+UAL.US,D,20180323,000000,68.75,68.98,67.33,67.39,2899250,0
+UAL.US,D,20180326,000000,68.39,68.68,67.32,68.48,2693654,0
+UAL.US,D,20180327,000000,68.72,69.91,67.81,68.18,3481470,0
+UAL.US,D,20180328,000000,68.37,68.6898,67.23,67.91,3062406,0
+UAL.US,D,20180329,000000,68.07,70.04,68.07,69.47,3003776,0
+UAL.US,D,20180402,000000,69.12,69.3,65.6,66.77,3988762,0
+UAL.US,D,20180403,000000,67.16,69.61,67.07,69.19,4385304,0
+UAL.US,D,20180404,000000,68.25,70.13,67.94,69.99,3147567,0
+UAL.US,D,20180405,000000,70.23,71.21,69.8648,70.69,3151076,0
+UAL.US,D,20180406,000000,70.29,70.5548,68,68.63,3699753,0
+UAL.US,D,20180409,000000,69.28,69.73,68.28,68.52,5259420,0
+UAL.US,D,20180410,000000,69.26,69.5,66.58,67.59,5354452,0
+UAL.US,D,20180411,000000,67.02,67.87,64.795,64.87,5370056,0
+UAL.US,D,20180412,000000,65.64,66.88,65.32,66.1,4800408,0
+UAL.US,D,20180413,000000,66.72,67.32,66.13,66.54,2665909,0
+UAL.US,D,20180416,000000,66.75,68.18,66.71,67.31,2831820,0
+UAL.US,D,20180417,000000,67.74,68.24,66.75,67.34,4754097,0
+UAL.US,D,20180418,000000,69.5,72.1,67.63,70.58,10265432,0
+UAL.US,D,20180419,000000,70.62,71.19,69.13,70.23,6380051,0
+UAL.US,D,20180420,000000,70.42,72.6,70.42,71.75,6263036,0
+UAL.US,D,20180423,000000,72.18,72.25,69.71,70.33,3648360,0
+UAL.US,D,20180424,000000,70.65,70.83,67.715,68.95,3815310,0
+UAL.US,D,20180425,000000,68.71,68.88,67.14,68.51,3728616,0
+UAL.US,D,20180426,000000,67.36,67.36,65.45,66.62,5466963,0
+UAL.US,D,20180427,000000,66.84,68.23,66.84,67.86,2662160,0
+UAL.US,D,20180430,000000,67.85,68.78,67.44,67.54,2468317,0
+UAL.US,D,20180501,000000,67.59,68.44,67.07,68.38,2122186,0
+UAL.US,D,20180502,000000,68.16,69.35,67.8,67.92,3010025,0
+UAL.US,D,20180503,000000,67.92,67.92,66.53,67.52,2211444,0
+UAL.US,D,20180504,000000,67.15,68.84,67.15,68.32,2171223,0
+UAL.US,D,20180507,000000,68.48,68.67,66.98,67.52,2100437,0
+UAL.US,D,20180508,000000,67.66,69.2,67.24,67.72,2705423,0
+UAL.US,D,20180509,000000,67.28,67.59,65.5748,65.8,4415145,0
+UAL.US,D,20180510,000000,65.85,66.52,65.57,66.02,2689152,0
+UAL.US,D,20180511,000000,66.11,67.195,66.11,66.92,2887280,0
+UAL.US,D,20180514,000000,67.34,67.6,66.14,66.64,2775374,0
+UAL.US,D,20180515,000000,66.55,68.3575,66.1,68.03,3262118,0
+UAL.US,D,20180516,000000,68.03,70.14,67.72,69.74,3385478,0
+UAL.US,D,20180517,000000,69.75,70.39,69.315,69.49,2726285,0
+UAL.US,D,20180518,000000,68.94,69.64,68.4,68.42,3733708,0
+UAL.US,D,20180521,000000,69.01,70.66,68.92,70.07,3530541,0
+UAL.US,D,20180522,000000,70.6,71.41,69.71,69.99,3242082,0
+UAL.US,D,20180523,000000,69.75,69.89,68.87,69.54,1956947,0
+UAL.US,D,20180524,000000,69.62,70.67,69.45,70.47,2094097,0
+UAL.US,D,20180525,000000,70.76,72.74,70.645,71.68,3972453,0
+UAL.US,D,20180529,000000,70.99,71.52,69.04,69.52,2540956,0
+UAL.US,D,20180530,000000,69.58,69.86,68.985,69.8,2945716,0
+UAL.US,D,20180531,000000,69.96,70.53,69.2,69.59,2275883,0
+UAL.US,D,20180601,000000,70,70.44,69.1,69.25,2326049,0
+UAL.US,D,20180604,000000,69.36,70.495,69.36,69.98,2450035,0
+UAL.US,D,20180605,000000,69.72,69.92,68.57,69.32,2401811,0
+UAL.US,D,20180606,000000,68.14,70.53,67.93,70.36,2698534,0
+UAL.US,D,20180607,000000,70.2,70.21,68.92,69.54,2875320,0
+UAL.US,D,20180608,000000,69.37,70.15,69.07,69.99,2713241,0
+UAL.US,D,20180611,000000,70.83,73.29,70.56,72.15,4261338,0
+UAL.US,D,20180612,000000,72.4,72.745,71.42,72.39,2489050,0
+UAL.US,D,20180613,000000,72.87,73.52,72.38,72.5,2389593,0
+UAL.US,D,20180614,000000,73,74.04,72.63,73.02,2693244,0
+UAL.US,D,20180615,000000,72.97,74,72.28,73.89,5148763,0
+UAL.US,D,20180618,000000,73.34,74.75,72.75,74.49,4324204,0
+UAL.US,D,20180619,000000,73.8,74.25,72.38,73,3482821,0
+UAL.US,D,20180620,000000,73.12,74.61,72.88,74.07,2021264,0
+UAL.US,D,20180621,000000,73.78,75.44,73.78,74.42,2000909,0
+UAL.US,D,20180622,000000,74.19,75.53,72.795,72.94,3980190,0
+UAL.US,D,20180625,000000,72.8,72.8,70.82,71.33,3305158,0
+UAL.US,D,20180626,000000,71.39,71.77,70.57,71.02,2366484,0
+UAL.US,D,20180627,000000,71.08,71.23,69.53,69.57,2633944,0
+UAL.US,D,20180628,000000,69.68,69.8222,68.49,69.44,2236635,0
+UAL.US,D,20180629,000000,69.76,70.37,69.64,69.73,2170443,0
+UAL.US,D,20180702,000000,69.4,70.99,69.21,70.92,1932631,0
+UAL.US,D,20180703,000000,69.78,70.97,69.4,70.16,1630239,0
+UAL.US,D,20180705,000000,70.55,71.1625,70.42,70.92,3860103,0
+UAL.US,D,20180706,000000,71.01,71.37,70.565,70.96,2292552,0
+UAL.US,D,20180709,000000,71.23,72.19,70.69,71.79,2240882,0
+UAL.US,D,20180710,000000,71.77,71.77,70.25,71.3,2681744,0
+UAL.US,D,20180711,000000,70.4,70.7,67.94,68.88,6261984,0
+UAL.US,D,20180712,000000,69.53,71.34,68.86,71.04,4584735,0
+UAL.US,D,20180713,000000,70.93,72.24,70.93,72.1,3067256,0
+UAL.US,D,20180716,000000,72.33,72.751,71.52,72.26,3852525,0
+UAL.US,D,20180717,000000,72.21,73.175,71.98,72.62,5675133,0
+UAL.US,D,20180718,000000,75.6,79.49,75.56,79,15644037,0
+UAL.US,D,20180719,000000,80,80.92,79.31,80.59,10213237,0
+UAL.US,D,20180720,000000,80.55,81.55,80.22,80.91,4549137,0
+UAL.US,D,20180723,000000,80.77,81.91,80.42,81.59,3541158,0
+UAL.US,D,20180724,000000,81.75,81.8,79.55,80.04,3847369,0
+UAL.US,D,20180725,000000,80.4,81.01,79.94,80.56,3849886,0
+UAL.US,D,20180726,000000,80.45,82.04,80.13,81.24,3915885,0
+UAL.US,D,20180727,000000,81.03,81.78,79.6,80.01,3509541,0
+UAL.US,D,20180730,000000,79.62,80.9199,79.5,80.07,3447651,0
+UAL.US,D,20180731,000000,80.26,81.055,80.07,80.4,2567386,0
+UAL.US,D,20180801,000000,80.77,81.26,79.83,80.02,4605138,0
+UAL.US,D,20180802,000000,79.2,80.93,78.7,80.85,2464611,0
+UAL.US,D,20180803,000000,80.89,81.64,80.54,81.34,2009055,0
+UAL.US,D,20180806,000000,81.27,82.26,81.04,81.83,2075466,0
+UAL.US,D,20180807,000000,82.32,82.8452,82.02,82.32,1816890,0
+UAL.US,D,20180808,000000,82.64,83.45,82.41,82.79,1498611,0
+UAL.US,D,20180809,000000,82.91,83.6625,82.49,82.75,1563160,0
+UAL.US,D,20180810,000000,82.25,82.33,80.65,81.72,2354112,0
+UAL.US,D,20180813,000000,81.81,82.18,80.72,81.21,1832604,0
+UAL.US,D,20180814,000000,81.05,82.44,81.02,81.44,1795218,0
+UAL.US,D,20180815,000000,81.26,82.005,80.35,81.87,2542277,0
+UAL.US,D,20180816,000000,82.14,82.74,81.04,81.9,2041906,0
+UAL.US,D,20180817,000000,81.69,82.21,81.52,82.01,1671887,0
+UAL.US,D,20180820,000000,82.41,85.33,82.13,85.22,5630095,0
+UAL.US,D,20180821,000000,85.47,86.6,85.08,85.66,3152930,0
+UAL.US,D,20180822,000000,85.23,85.46,84.365,84.53,1296636,0
+UAL.US,D,20180823,000000,84.6,85.59,84.36,84.74,1365417,0
+UAL.US,D,20180824,000000,84.49,85.52,83.71,85.14,2389180,0
+UAL.US,D,20180827,000000,85.7,86.32,85.57,85.94,1895155,0
+UAL.US,D,20180828,000000,86.04,87.37,85.89,86.82,2784980,0
+UAL.US,D,20180829,000000,86.99,87.44,86.4,87.11,1907861,0
+UAL.US,D,20180830,000000,86.86,87.59,86.51,86.92,1854417,0
+UAL.US,D,20180831,000000,86.9,87.67,86.67,87.42,3079479,0
+UAL.US,D,20180904,000000,87.84,88.84,87.66,88.3,3083305,0
+UAL.US,D,20180905,000000,88.64,89.075,86.26,88.19,4088049,0
+UAL.US,D,20180906,000000,88.16,88.44,86.5,87.13,5633030,0
+UAL.US,D,20180907,000000,87.01,89.48,86.5,87.68,2442210,0
+UAL.US,D,20180910,000000,87.68,88.45,87.15,88.09,3205168,0
+UAL.US,D,20180911,000000,87.96,89.35,87.8319,89.13,3513429,0
+UAL.US,D,20180912,000000,88.9,89.21,87.44,87.8,2467606,0
+UAL.US,D,20180913,000000,87.98,90.2,87.83,89.58,3571736,0
+UAL.US,D,20180914,000000,89.74,90.48,89.49,90.33,2448473,0
+UAL.US,D,20180917,000000,90.5,91.389,89.94,90.16,1646261,0
+UAL.US,D,20180918,000000,89.34,90.53,88.65,90.11,1933594,0
+UAL.US,D,20180919,000000,90.02,90.61,89.18,89.35,2545614,0
+UAL.US,D,20180920,000000,89.84,89.9244,88.91,89.12,2409841,0
+UAL.US,D,20180921,000000,89.57,90.25,87.11,89.94,4690350,0
+UAL.US,D,20180924,000000,89.83,89.83,87.0299,87.84,3534890,0
+UAL.US,D,20180925,000000,87.83,88.04,86.8205,87.92,2061663,0
+UAL.US,D,20180926,000000,88.85,89.46,88.46,88.97,2031541,0
+UAL.US,D,20180927,000000,88.93,89.99,88.24,88.34,2156248,0
+UAL.US,D,20180928,000000,88.33,89.34,88.29,89.06,2091566,0
+UAL.US,D,20181001,000000,89.29,89.58,87.52,87.61,2459934,0
+UAL.US,D,20181002,000000,87.24,87.44,85.84,86.71,3210476,0
+UAL.US,D,20181003,000000,87.02,87.92,86.82,87.39,1945359,0
+UAL.US,D,20181004,000000,87.03,87.76,85.52,86.04,2751995,0
+UAL.US,D,20181005,000000,86.12,86.75,84.02,84.14,4242778,0
+UAL.US,D,20181008,000000,84,84.49,82.37,83.68,2897333,0
+UAL.US,D,20181009,000000,83.71,84.41,81.28,81.43,4287266,0
+UAL.US,D,20181010,000000,82.8,82.8,78.87,78.93,5573818,0
+UAL.US,D,20181011,000000,81.09,81.98,78.93,80.12,5567559,0
+UAL.US,D,20181012,000000,81.31,81.47,79.3283,80.18,2870732,0
+UAL.US,D,20181015,000000,80.4,81.95,80.1,81.34,3512635,0
+UAL.US,D,20181016,000000,81.6,84.21,81.23,83.52,4965755,0
+UAL.US,D,20181017,000000,88.02,89.48,86.16,88.49,10329511,0
+UAL.US,D,20181018,000000,89,89.61,86.52,87.09,4979982,0
+UAL.US,D,20181019,000000,87.26,88.83,87.02,87.43,4582744,0
+UAL.US,D,20181022,000000,87.84,89.23,87.34,88.61,3820521,0
+UAL.US,D,20181023,000000,87.02,87.61,84.435,86.33,5809037,0
+UAL.US,D,20181024,000000,86.07,86.71,81.92,82.19,5221028,0
+UAL.US,D,20181025,000000,82.69,86.27,82.48,85.6,4328610,0
+UAL.US,D,20181026,000000,84.1,85.58,82.84,84.63,3364347,0
+UAL.US,D,20181029,000000,85.98,86.95,83.92,84.99,3902045,0
+UAL.US,D,20181030,000000,84.38,86.25,84.38,85.85,4363214,0
+UAL.US,D,20181031,000000,87.25,87.7,85.37,85.51,3796840,0
+UAL.US,D,20181101,000000,85.62,88.47,85.62,88.04,3398927,0
+UAL.US,D,20181102,000000,88.47,90.28,88.005,88.68,3335964,0
+UAL.US,D,20181105,000000,88.98,89.82,88.28,89.47,2735506,0
+UAL.US,D,20181106,000000,90,90.25,88.83,89.64,2187428,0
+UAL.US,D,20181107,000000,90.22,92.33,89.65,92.16,3792231,0
+UAL.US,D,20181108,000000,92.09,92.85,91.53,92.56,2460310,0
+UAL.US,D,20181109,000000,92.41,93.6,91.74,92.35,4254067,0
+UAL.US,D,20181112,000000,92.36,92.69,91.03,91.2,2903263,0
+UAL.US,D,20181113,000000,91.63,93.38,91.63,92.6,3696571,0
+UAL.US,D,20181114,000000,93.03,93.47,91.38,91.79,2387001,0
+UAL.US,D,20181115,000000,91.4,92.66,89.02,91.98,3691475,0
+UAL.US,D,20181116,000000,91.84,92.6,90.07,92.26,2837923,0
+UAL.US,D,20181119,000000,92.32,92.95,91.16,92.09,2684617,0
+UAL.US,D,20181120,000000,91.2,92.79,90.45,91.77,3232754,0
+UAL.US,D,20181121,000000,91.92,93.38,91.82,92.86,3771625,0
+UAL.US,D,20181123,000000,93.27,95.075,92.79,94.84,2688683,0
+UAL.US,D,20181126,000000,95.56,95.81,91.73,91.75,4244651,0
+UAL.US,D,20181127,000000,92.37,94.1929,92.1283,93.38,4035884,0
+UAL.US,D,20181128,000000,94.11,94.72,93.42,94.48,3438583,0
+UAL.US,D,20181129,000000,94.04,95.45,94.03,95.07,3617702,0
+UAL.US,D,20181130,000000,94.9,96.8,94.9,96.7,4033984,0
+UAL.US,D,20181203,000000,97.67,97.85,95.96,96.46,2800581,0
+UAL.US,D,20181204,000000,95.03,95.53,90.54,91.94,5576460,0
+UAL.US,D,20181206,000000,90.94,93.23,90.1685,93.03,3766803,0
+UAL.US,D,20181207,000000,92.24,92.65,87.61,88.23,5052598,0
+UAL.US,D,20181210,000000,88.05,89.87,87.07,88.55,3089484,0
+UAL.US,D,20181211,000000,89.49,89.65,87.53,88.14,4525146,0
+UAL.US,D,20181212,000000,88.92,90.295,88.35,89.63,2868470,0
+UAL.US,D,20181213,000000,89.63,90.15,86.23,87.48,3776442,0
+UAL.US,D,20181214,000000,86.58,89.85,86.58,87.74,2800657,0
+UAL.US,D,20181217,000000,87.88,88.15,85.92,86.21,4051907,0
+UAL.US,D,20181218,000000,87.17,88.88,87.17,87.8,3276839,0
+UAL.US,D,20181219,000000,87.78,88.69,85.39,86.37,2715128,0
+UAL.US,D,20181220,000000,86.28,86.89,83.26,84.41,3966503,0
+UAL.US,D,20181221,000000,84.04,85.5,81.25,81.47,10687289,0
+UAL.US,D,20181224,000000,80.91,81.26,79.05,79.12,3338602,0
+UAL.US,D,20181226,000000,79.85,83.98,79.85,83.8,5253398,0
+UAL.US,D,20181227,000000,82.82,83.5093,79.44,83.04,4128474,0
+UAL.US,D,20181228,000000,83.54,84.74,82.63,83.17,2257370,0
+UAL.US,D,20181231,000000,83.74,84.61,82.92,83.73,2663686,0
+UAL.US,D,20190102,000000,81.69,84.29,81.41,84.18,2973498,0
+UAL.US,D,20190103,000000,83.26,83.26,78.38,80,6426213,0
+UAL.US,D,20190104,000000,80.88,83.95,80.77,82.68,3808373,0
+UAL.US,D,20190107,000000,82.57,83.92,81.45,83.23,2653000,0
+UAL.US,D,20190108,000000,83.3,84.62,81.89,82.38,3910027,0
+UAL.US,D,20190109,000000,81.23,83.92,81.23,83.76,5332619,0
+UAL.US,D,20190110,000000,80.73,81.79,77.39,81.37,7376208,0
+UAL.US,D,20190111,000000,80.68,80.97,79.23,80.07,4325268,0
+UAL.US,D,20190114,000000,79.28,80.39,78.68,79.91,3951170,0
+UAL.US,D,20190115,000000,80.59,82.1,80.0024,81.2,5971886,0
+UAL.US,D,20190116,000000,86.85,87.75,85.56,86.36,10840612,0
+UAL.US,D,20190117,000000,86.65,87.26,85.53,86.74,3571260,0
+UAL.US,D,20190118,000000,87.14,87.19,85.55,85.59,3797142,0
+UAL.US,D,20190122,000000,85.37,85.41,82.89,83.34,3776274,0
+UAL.US,D,20190123,000000,83.7,84.9593,82.63,82.88,3916532,0
+UAL.US,D,20190124,000000,84.5,85.69,83.715,84.03,4740124,0
+UAL.US,D,20190125,000000,84.7,85.17,83.55,84.14,4745321,0
+UAL.US,D,20190128,000000,83.17,85.2,83.1,84.6,2762386,0
+UAL.US,D,20190129,000000,84.7,85.76,84.6,85.67,2273934,0
+UAL.US,D,20190130,000000,85.9,87.965,85.545,87.47,2541429,0
+UAL.US,D,20190131,000000,87.56,88.15,86.785,87.27,3762657,0
+UAL.US,D,20190201,000000,87.21,88.57,87.17,87.49,1824172,0
+UAL.US,D,20190204,000000,87.47,88.63,87.28,88.62,2377438,0
+UAL.US,D,20190205,000000,88.72,89.82,88.62,89.46,3083725,0
+UAL.US,D,20190206,000000,89.14,89.88,88.41,89.75,2205351,0
+UAL.US,D,20190207,000000,89.33,89.84,87.67,87.86,3165281,0
+UAL.US,D,20190208,000000,87.34,88.19,86.66,88.17,2197493,0
+UAL.US,D,20190211,000000,88.86,89.45,88.17,89.15,2348870,0
+UAL.US,D,20190212,000000,89.89,90.2699,87.88,87.97,2798498,0
+UAL.US,D,20190213,000000,88.28,88.9,87.94,88.58,3680079,0
+UAL.US,D,20190214,000000,88.27,88.74,87.5,88.15,1482559,0
+UAL.US,D,20190215,000000,89.35,89.35,88.11,88.31,2230336,0
+UAL.US,D,20190219,000000,87.87,89.82,87.82,89.24,2224527,0
+UAL.US,D,20190220,000000,88.28,89.24,87.29,88.5,3151009,0
+UAL.US,D,20190221,000000,88.37,89.45,88.25,88.84,2132473,0
+UAL.US,D,20190222,000000,88.94,89.65,88.65,89.43,1907566,0
+UAL.US,D,20190225,000000,90.05,90.6,89.38,89.58,2395019,0
+UAL.US,D,20190226,000000,89.57,90.93,89.04,89.53,4089393,0
+UAL.US,D,20190227,000000,88.92,89.26,86.84,87.6,2466711,0
+UAL.US,D,20190228,000000,87.9,88.7,87.22,87.81,2299972,0
+UAL.US,D,20190301,000000,88.46,88.62,85.37,86.92,3699442,0
+UAL.US,D,20190304,000000,87.1,87.24,83.27,84.31,4094499,0
+UAL.US,D,20190305,000000,84.64,85.72,83.82,85.05,2848184,0
+UAL.US,D,20190306,000000,84.89,85.68,84.265,84.33,2544506,0
+UAL.US,D,20190307,000000,83.98,84.2,81.95,82.61,4565662,0
+UAL.US,D,20190308,000000,81.99,82.9,81.62,82.4,2316809,0
+UAL.US,D,20190311,000000,81.94,82.53,81.74,82.38,5140479,0
+UAL.US,D,20190312,000000,82.67,82.91,79.59,79.85,6055255,0
+UAL.US,D,20190313,000000,80.5,81.4,79.88,81.21,3450325,0
+UAL.US,D,20190314,000000,81.2,82.06,81.09,81.49,1816514,0
+UAL.US,D,20190315,000000,81.76,82.48,81.38,81.69,4860537,0
+UAL.US,D,20190318,000000,81.39,81.74,80.5,80.73,2780498,0
+UAL.US,D,20190319,000000,80.93,81.865,80.745,81.34,2390447,0
+UAL.US,D,20190320,000000,81.18,81.4,79.79,79.83,4661132,0
+UAL.US,D,20190321,000000,80.29,81.46,79.69,81,2330693,0
+UAL.US,D,20190322,000000,80.645,80.77,78.75,79.63,3160048,0
+UAL.US,D,20190325,000000,79.68,80.01,78.09,78.12,4731381,0
+UAL.US,D,20190326,000000,78.46,78.82,77.02,77.49,3061405,0
+UAL.US,D,20190327,000000,78.53,79.57,77.5,78.53,2371493,0
+UAL.US,D,20190328,000000,78.99,79.29,77.78,78.6,1563094,0
+UAL.US,D,20190329,000000,79.05,80.05,78.585,79.78,2449908,0
+UAL.US,D,20190401,000000,80.21,81.69,79.56,80.87,2723196,0
+UAL.US,D,20190402,000000,83.19,85.1,82.34,82.77,3795126,0
+UAL.US,D,20190403,000000,83.25,84.92,83.1,84.2,4047947,0
+UAL.US,D,20190404,000000,84.51,85.27,83.54,84.64,1748396,0
+UAL.US,D,20190405,000000,84.95,85.75,84.52,84.91,3018089,0
+UAL.US,D,20190408,000000,84.6,85.12,83.8,84.58,1853047,0
+UAL.US,D,20190409,000000,84.09,84.64,83.455,84.25,2016715,0
+UAL.US,D,20190410,000000,85.33,85.55,83.61,84.52,3547327,0
+UAL.US,D,20190411,000000,84.56,86.42,84.56,85.75,2570204,0
+UAL.US,D,20190412,000000,86.19,86.5,85.3,85.49,4507885,0
+UAL.US,D,20190415,000000,85.31,85.43,84.08,84.52,2324197,0
+UAL.US,D,20190416,000000,84.81,85.67,84.39,85.17,3747828,0
+UAL.US,D,20190417,000000,87.9,89.73,87.285,89.24,6963709,0
+UAL.US,D,20190418,000000,89.67,89.81,87.46,88.28,3508268,0
+UAL.US,D,20190422,000000,87.77,88.55,87.15,87.56,2060637,0
+UAL.US,D,20190423,000000,87.49,88.5,87.26,87.97,2220784,0
+UAL.US,D,20190424,000000,88.1,88.958,87.61,88.03,2049891,0
+UAL.US,D,20190425,000000,87.57,89.15,86.67,86.86,2152812,0
+UAL.US,D,20190426,000000,86.56,88.43,86.49,87.94,1544882,0
+UAL.US,D,20190429,000000,88.02,89.88,88.02,89.61,2561940,0
+UAL.US,D,20190430,000000,89.66,90.16,88.64,88.86,2688182,0
+UAL.US,D,20190501,000000,89.06,89.71,87.78,87.94,2239578,0
+UAL.US,D,20190502,000000,88.06,89.29,88.01,88.31,1868571,0
+UAL.US,D,20190503,000000,88.5,89.06,88.27,88.5,1164969,0
+UAL.US,D,20190506,000000,87.14,88.03,86.52,87.79,1620399,0
+UAL.US,D,20190507,000000,86.75,86.76,84.62,85.68,2400047,0
+UAL.US,D,20190508,000000,85.25,86.09,84.245,84.64,1900461,0
+UAL.US,D,20190509,000000,83.84,84.15,81.81,84.12,2329400,0
+UAL.US,D,20190510,000000,83.5,85.19,80.99,84.79,2841876,0
+UAL.US,D,20190513,000000,83.03,83.19,81.44,82.07,3908145,0
+UAL.US,D,20190514,000000,82.26,83.77,81.93,83.45,1928510,0
+UAL.US,D,20190515,000000,82.4,83.265,81.33,82.35,2371011,0
+UAL.US,D,20190516,000000,82.42,83.65,82.05,82.58,1803357,0
+UAL.US,D,20190517,000000,82.13,82.47,81.23,81.5,2857897,0
+UAL.US,D,20190520,000000,81.39,82.48,81,81.74,2355552,0
+UAL.US,D,20190521,000000,82.5,83.365,82.4237,82.97,2162609,0
+UAL.US,D,20190522,000000,82.4,83,81.7,81.88,1505934,0
+UAL.US,D,20190523,000000,81.3,81.96,79.77,80.91,2231069,0
+UAL.US,D,20190524,000000,81.25,81.75,80.47,80.79,2266313,0
+UAL.US,D,20190528,000000,80.5,80.79,79.66,79.81,2242085,0
+UAL.US,D,20190529,000000,79.5,79.5301,78.1,79.25,3133154,0
+UAL.US,D,20190530,000000,79.29,80.4,79.04,79.47,1528867,0
+UAL.US,D,20190531,000000,78.52,79.52,77.4,77.65,3554131,0
+UAL.US,D,20190603,000000,77.38,78.73,77.35,77.72,2065458,0
+UAL.US,D,20190604,000000,78.86,80.67,78.55,80.52,3026503,0
+UAL.US,D,20190605,000000,80.94,81.98,80.49,81.85,2002536,0
+UAL.US,D,20190606,000000,83.14,84.01,81.9297,82.96,2390326,0
+UAL.US,D,20190607,000000,83.09,84.85,83.09,83.27,1475833,0
+UAL.US,D,20190610,000000,83.62,84.5397,82.57,82.67,1697764,0
+UAL.US,D,20190611,000000,83.34,83.78,82.07,82.77,1894357,0
+UAL.US,D,20190612,000000,82.86,84.29,82.84,83.79,1999992,0
+UAL.US,D,20190613,000000,84.05,87.74,84.05,87.11,3864970,0
+UAL.US,D,20190614,000000,87.07,87.91,86.01,87.12,1652511,0
+UAL.US,D,20190617,000000,87.27,87.56,86.31,86.77,1820598,0
+UAL.US,D,20190618,000000,87.42,88.66,87.105,87.4,1694109,0
+UAL.US,D,20190619,000000,87.76,88.88,87.14,88.66,2091617,0
+UAL.US,D,20190620,000000,89.32,89.41,85.89,87.14,3261860,0
+UAL.US,D,20190621,000000,86.31,88.16,86.31,86.72,2461939,0
+UAL.US,D,20190624,000000,86.78,87.11,86.055,86.55,1507828,0
+UAL.US,D,20190625,000000,86.63,87.23,84.81,85.06,2481284,0
+UAL.US,D,20190626,000000,85.38,85.81,84.75,85.33,2034693,0
+UAL.US,D,20190627,000000,85.65,86.86,85.13,86.43,1394847,0
+UAL.US,D,20190628,000000,86.66,87.74,86.66,87.55,3025379,0
+UAL.US,D,20190701,000000,88.84,89.72,87.77,88.45,4017249,0
+UAL.US,D,20190702,000000,89.21,90,87.95,88.87,2237183,0
+UAL.US,D,20190703,000000,89.14,91.08,89.14,90.67,1647124,0
+UAL.US,D,20190705,000000,90.39,90.95,89.07,90.59,3227673,0
+UAL.US,D,20190708,000000,90.16,91.48,90.1,90.67,2514955,0
+UAL.US,D,20190709,000000,90.38,90.93,89.21,89.46,3912846,0
+UAL.US,D,20190710,000000,90.31,91.07,88.92,89.51,2395319,0
+UAL.US,D,20190711,000000,89.51,90.6,89,89.48,2262280,0
+UAL.US,D,20190712,000000,89.7,91.52,89.625,91.23,2895023,0
+UAL.US,D,20190715,000000,91.6,92.43,91.15,91.32,2388252,0
+UAL.US,D,20190716,000000,91.81,94.4999,91.8,93.92,4706092,0
+UAL.US,D,20190717,000000,94.03,95.246,92.34,94.78,6019468,0
+UAL.US,D,20190718,000000,95.28,95.48,93.88,95.28,3300545,0
+UAL.US,D,20190719,000000,95.38,96.03,93.54,93.83,3361100,0
+UAL.US,D,20190722,000000,94.07,95.06,93.77,93.83,2305149,0
+UAL.US,D,20190723,000000,94.14,94.98,93.75,94.93,2105228,0
+UAL.US,D,20190724,000000,94.91,95.455,94.24,95.11,2344366,0
+UAL.US,D,20190725,000000,94.19,95.11,92.96,93.93,3196204,0
+UAL.US,D,20190726,000000,94.02,94.44,93.23,93.36,1684835,0
+UAL.US,D,20190729,000000,93.44,94.05,93.13,93.44,1957136,0
+UAL.US,D,20190730,000000,92.83,93.97,92.48,93.93,1717369,0
+UAL.US,D,20190731,000000,93.56,93.82,91.48,91.91,2125262,0
+UAL.US,D,20190801,000000,92.03,93.04,89.73,90.49,2518736,0
+UAL.US,D,20190802,000000,90.01,90.245,88.83,89.43,2281848,0
+UAL.US,D,20190805,000000,88.88,88.88,84.8,85.59,3721837,0
+UAL.US,D,20190806,000000,85.91,86.5722,84.97,85.46,2369853,0
+UAL.US,D,20190807,000000,84.72,86.96,84.03,86.48,2380052,0
+UAL.US,D,20190808,000000,86.71,87.98,86.59,87.63,1419870,0
+UAL.US,D,20190809,000000,87.46,87.83,86.1,86.98,2078719,0
+UAL.US,D,20190812,000000,86.24,86.24,83.95,84.71,2185046,0
+UAL.US,D,20190813,000000,84.15,86.28,83.525,84.56,2669290,0
+UAL.US,D,20190814,000000,83.05,83.58,80.78,81.95,3250818,0
+UAL.US,D,20190815,000000,82.04,82.23,80.828,81.62,3236384,0
+UAL.US,D,20190816,000000,82.25,83.31,81.84,82.94,2294252,0
+UAL.US,D,20190819,000000,84.02,84.93,83.805,83.89,2268781,0
+UAL.US,D,20190820,000000,83.65,84.43,83.21,84.03,1495009,0
+UAL.US,D,20190821,000000,84.67,85.67,84.626,85.29,1672641,0
+UAL.US,D,20190822,000000,85.3,85.87,84.69,85.56,1310135,0
+UAL.US,D,20190823,000000,85.06,85.65,82.22,82.53,3674673,0
+UAL.US,D,20190826,000000,83.42,83.63,82.45,83.58,1851387,0
+UAL.US,D,20190827,000000,84.28,84.705,81.75,81.94,2213751,0
+UAL.US,D,20190828,000000,81.52,82.99,81.17,82.45,2299537,0
+UAL.US,D,20190829,000000,83.23,85.13,83.23,84.69,4085102,0
+UAL.US,D,20190830,000000,85.2,85.68,84.09,84.31,1929469,0
+UAL.US,D,20190903,000000,83.64,83.76,82.25,83.15,2350081,0
+UAL.US,D,20190904,000000,83,84.86,83,83.91,2739635,0
+UAL.US,D,20190905,000000,84.69,86.87,84.69,85.84,2968888,0
+UAL.US,D,20190906,000000,86.37,87.44,86.2,86.3,2345125,0
+UAL.US,D,20190909,000000,86.49,87.73,85.91,87.33,2123125,0
+UAL.US,D,20190910,000000,87.2,87.785,86.605,87.56,1711943,0
+UAL.US,D,20190911,000000,87.62,88.87,87.17,88.38,2431520,0
+UAL.US,D,20190912,000000,88.68,89.83,88.55,89.38,2724658,0
+UAL.US,D,20190913,000000,90.41,91.84,89.75,91.35,3000707,0
+UAL.US,D,20190916,000000,88.3,90.1273,88.17,88.76,3438150,0
+UAL.US,D,20190917,000000,89.38,91.26,88.79,89.98,3635129,0
+UAL.US,D,20190918,000000,89.7,90.29,88.94,90.23,2174822,0
+UAL.US,D,20190919,000000,90.35,90.62,89.18,89.42,2367602,0
+UAL.US,D,20190920,000000,89.47,90.0507,88.92,89.09,2764305,0
+UAL.US,D,20190923,000000,88.62,88.88,87.42,88.21,3178752,0
+UAL.US,D,20190924,000000,88.97,89.2,87.51,88.3,1563720,0
+UAL.US,D,20190925,000000,88.24,89.88,88.24,89.17,1744522,0
+UAL.US,D,20190926,000000,89.38,89.55,87.77,88.45,1306010,0
+UAL.US,D,20190927,000000,88.85,90.3,87.82,88.14,1668260,0
+UAL.US,D,20190930,000000,88.4,88.98,87.91,88.41,1959398,0
+UAL.US,D,20191001,000000,89.15,90.19,87.23,87.84,2429757,0
+UAL.US,D,20191002,000000,86,86.85,82.0552,83.69,4346907,0
+UAL.US,D,20191003,000000,83.61,83.61,80.87,83.27,2768483,0
+UAL.US,D,20191004,000000,83.53,84.47,83.12,84.29,1957962,0
+UAL.US,D,20191007,000000,83.61,85.26,83.61,84.85,2124385,0
+UAL.US,D,20191008,000000,84.25,86.12,83.9,84.69,2575541,0
+UAL.US,D,20191009,000000,85.74,87.51,85.73,86.46,3163430,0
+UAL.US,D,20191010,000000,85.39,87.76,84.73,87.34,2830522,0
+UAL.US,D,20191011,000000,88.52,89.13,87.12,87.15,2461176,0
+UAL.US,D,20191014,000000,87.11,87.15,86.24,86.97,3457479,0
+UAL.US,D,20191015,000000,87.28,88.66,86.68,87.88,4746893,0
+UAL.US,D,20191016,000000,89.35,90.84,88.22,89.7,6805187,0
+UAL.US,D,20191017,000000,90.2,90.4068,88.93,89.46,2493214,0
+UAL.US,D,20191018,000000,89.43,90.755,89.33,90.085,2722683,0
+UAL.US,D,20191021,000000,90.49,91.5,90.49,90.78,2066314,0
+UAL.US,D,20191022,000000,90.68,91.05,89.62,89.71,2033340,0
+UAL.US,D,20191023,000000,89.65,90.17,88.95,89.9,1644482,0
+UAL.US,D,20191024,000000,90.59,91.51,89.22,89.81,2294969,0
+UAL.US,D,20191025,000000,89.68,91.84,89.67,91.64,2218463,0
+UAL.US,D,20191028,000000,91.83,92.8,91.78,92.19,1841018,0
+UAL.US,D,20191029,000000,91.88,92.38,90.9,91.03,1552535,0
+UAL.US,D,20191030,000000,91.05,91.89,90.41,91.67,1694758,0
+UAL.US,D,20191031,000000,91.12,91.4,90.41,90.84,1997503,0
+UAL.US,D,20191101,000000,91.65,92.52,91.29,91.65,2248324,0
+UAL.US,D,20191104,000000,92.31,92.96,92.03,92.39,1905931,0
+UAL.US,D,20191105,000000,92.63,93.62,92.46,93.12,2623950,0
+UAL.US,D,20191106,000000,93.42,93.6,92.58,93.34,1179340,0
+UAL.US,D,20191107,000000,94,95.16,93.56,93.8,3014104,0
+UAL.US,D,20191108,000000,93.81,93.86,92.605,93.44,914941,0
+UAL.US,D,20191111,000000,92.85,93.82,92.67,93.53,1127088,0
+UAL.US,D,20191112,000000,93.44,93.88,92.66,92.72,1543614,0
+UAL.US,D,20191113,000000,92.62,92.98,92.04,92.42,1863345,0
+UAL.US,D,20191114,000000,92.75,92.95,91.9,92.52,1051767,0
+UAL.US,D,20191115,000000,93,93.5,92.32,92.51,1552721,0
+UAL.US,D,20191118,000000,92.45,92.79,91.45,92.77,1808656,0
+UAL.US,D,20191119,000000,93.13,93.72,92.42,93.29,1606663,0
+UAL.US,D,20191120,000000,92.75,93.46,90.85,91.7,3133884,0
+UAL.US,D,20191121,000000,91.88,92.11,90.77,90.97,1630935,0
+UAL.US,D,20191122,000000,91.1,91.94,90.94,91.78,1440399,0
+UAL.US,D,20191125,000000,92.11,93.13,91.55,92.52,1941650,0
+UAL.US,D,20191126,000000,92.48,92.92,92.02,92.76,2043490,0
+UAL.US,D,20191127,000000,93.06,93.65,92.77,93.05,1602154,0
+UAL.US,D,20191129,000000,92.8,93.49,92.51,92.8,905807,0
+UAL.US,D,20191202,000000,93,93.62,91.44,91.63,1941963,0
+UAL.US,D,20191203,000000,90.6,90.775,88.5,88.87,3393153,0
+UAL.US,D,20191204,000000,89.16,89.81,88.13,88.17,2072411,0
+UAL.US,D,20191205,000000,89.1,89.33,87.6,87.86,1959655,0
+UAL.US,D,20191206,000000,88.79,89.5,88.55,88.58,1485328,0
+UAL.US,D,20191209,000000,88.49,88.58,87.3,87.61,2235201,0
+UAL.US,D,20191210,000000,87.58,87.92,86.36,86.51,1994909,0
+UAL.US,D,20191211,000000,86.47,87.15,86.08,87.02,2418182,0
+UAL.US,D,20191212,000000,87.7,89.9,87.32,88.47,2903831,0
+UAL.US,D,20191213,000000,88.2,89.43,87.42,87.58,1972842,0
+UAL.US,D,20191216,000000,87.95,89.46,87.95,88.63,2090200,0
+UAL.US,D,20191217,000000,88.57,89.99,88.3501,89.36,2218406,0
+UAL.US,D,20191218,000000,89.5,89.98,88.36,88.84,1876903,0
+UAL.US,D,20191219,000000,89.28,89.78,89.0501,89.22,2172531,0
+UAL.US,D,20191220,000000,89.37,89.9,89.05,89.28,3026482,0
+UAL.US,D,20191223,000000,89.72,90.1,89.28,89.44,1906056,0
+UAL.US,D,20191224,000000,89.46,89.63,88.66,89.15,771149,0
+UAL.US,D,20191226,000000,89.3,89.715,88.8,89.26,1041642,0
+UAL.US,D,20191227,000000,89.31,89.389,88.01,88.37,1402073,0
+UAL.US,D,20191230,000000,88.51,88.8599,87.51,87.96,1799897,0
+UAL.US,D,20191231,000000,87.71,88.46,87.71,88.09,2073700,0
+UAL.US,D,20200102,000000,89.57,90.57,89.105,89.74,2671623,0
+UAL.US,D,20200103,000000,86.8,88.16,86.26,87.9,3562918,0
+UAL.US,D,20200106,000000,86.72,88.07,86.65,87.7,2652773,0
+UAL.US,D,20200107,000000,87.41,88.16,86.74,86.77,2594744,0
+UAL.US,D,20200108,000000,86.9,88.45,86.3,87.3,4153259,0
+UAL.US,D,20200109,000000,87.72,88.72,87.5,87.95,2252191,0
+UAL.US,D,20200110,000000,88.04,88.26,86.97,87.31,2035663,0
+UAL.US,D,20200113,000000,87.31,87.67,86.7,86.89,2707860,0
+UAL.US,D,20200114,000000,88.17,89.64,87.71,87.85,3243640,0
+UAL.US,D,20200115,000000,87.61,88.8,87.25,88.29,1878934,0
+UAL.US,D,20200116,000000,88.79,89.715,88.78,89.54,2427506,0
+UAL.US,D,20200117,000000,89.8,90.1,88.96,89.7,4221217,0
+UAL.US,D,20200121,000000,87.88,88,84.57,85.79,9546684,0
+UAL.US,D,20200122,000000,86.75,87.565,83.15,83.34,8453244,0
+UAL.US,D,20200123,000000,83,85.17,81.06,84.88,6194380,0
+UAL.US,D,20200124,000000,84.31,84.73,80.28,81.9,6869764,0
+UAL.US,D,20200127,000000,78,78.46,76.55,77.63,8671260,0
+UAL.US,D,20200128,000000,78.25,78.475,77,77.05,7575578,0
+UAL.US,D,20200129,000000,77.4,77.4899,75.01,75.21,5512397,0
+UAL.US,D,20200130,000000,74.66,77.98,74.44,77.75,5900393,0
+UAL.US,D,20200131,000000,77.17,77.29,74.52,74.8,5196562,0
+UAL.US,D,20200203,000000,75.49,77.1199,74.88,74.91,3951366,0
+UAL.US,D,20200204,000000,76.64,79.53,76.5,78.89,6423869,0
+UAL.US,D,20200205,000000,80.76,82.36,80.05,81.85,6993789,0
+UAL.US,D,20200206,000000,82.4,82.7211,79.79,80.5,5218811,0
+UAL.US,D,20200207,000000,80,80.24,78.65,79.48,3129720,0
+UAL.US,D,20200210,000000,78.95,79.61,77.78,79.47,3492868,0
+UAL.US,D,20200211,000000,80.02,81.45,79.945,80.53,2763727,0
+UAL.US,D,20200212,000000,81.08,82.6,81,82.2,2907099,0
+UAL.US,D,20200213,000000,81,81.74,80.37,80.99,2998888,0
+UAL.US,D,20200214,000000,81.02,81.44,79.4,79.55,3119656,0
+UAL.US,D,20200218,000000,79,80.625,78.65,80.24,4183723,0
+UAL.US,D,20200219,000000,80.94,80.94,79.19,79.42,3350290,0
+UAL.US,D,20200220,000000,79.3,81.67,79.3,79.91,2893884,0
+UAL.US,D,20200221,000000,79.4,79.4,77.32,78.01,4545057,0
+UAL.US,D,20200224,000000,75.08,76.02,73.65,75.47,6332868,0
+UAL.US,D,20200225,000000,75.76,76.18,70.32,70.57,8076210,0
+UAL.US,D,20200226,000000,71.75,71.91,65.89,66.53,9372177,0
+UAL.US,D,20200227,000000,62.9,69.02,61.2,64.94,10257090,0
+UAL.US,D,20200228,000000,62.85,64.8799,60.825,61.59,9957999,0
+UAL.US,D,20200302,000000,61.13,61.27,57.0425,61.26,13015179,0
+UAL.US,D,20200303,000000,63.14,63.53,57.96,58.29,9208799,0
+UAL.US,D,20200304,000000,59.51,59.74,56.315,59.47,10671198,0
+UAL.US,D,20200305,000000,57.11,57.16,50.93,51.59,13974729,0
+UAL.US,D,20200306,000000,48.61,56,48.2601,52.1,16492236,0
+UAL.US,D,20200309,000000,49.585,50.99,45.915,46.78,12307563,0
+UAL.US,D,20200310,000000,51,54.33,46.62,52.56,15642906,0
+UAL.US,D,20200311,000000,50.53,51.23,48.05,49.34,10917056,0
+UAL.US,D,20200312,000000,42.77,44.31,37.01,37.08,19423635,0
+UAL.US,D,20200313,000000,41.33,42.49,34,41.64,24135263,0
+UAL.US,D,20200316,000000,34.34,39.37,30.38,35.47,28259544,0
+UAL.US,D,20200317,000000,36.49,38.14,30.05,30.67,21078874,0
+UAL.US,D,20200318,000000,28.81,28.97,17.8,21.38,35372666,0
+UAL.US,D,20200319,000000,21.34,23.99,18.09,21.28,31611169,0
+UAL.US,D,20200320,000000,23.37,30.74,22.2,24.5,37407966,0
+UAL.US,D,20200323,000000,25.97,26.6,23.37,26.25,25585768,0
+UAL.US,D,20200324,000000,31.99,34.15,30.01,33,31502493,0
+UAL.US,D,20200325,000000,38,39.47,33.29,36.6,32988796,0
+UAL.US,D,20200326,000000,38.38,39.78,34.53,35.55,29647797,0
+UAL.US,D,20200327,000000,35.02,35.2,32.03,32.84,18379566,0
+UAL.US,D,20200330,000000,30.69,31.8,28,30.16,18386439,0
+UAL.US,D,20200331,000000,31.31,33.605,30.5831,31.55,16568762,0
+UAL.US,D,20200401,000000,29.51,29.69,25.3601,25.65,27541553,0
+UAL.US,D,20200402,000000,25.24,26.09,23,23.42,25212818,0
+UAL.US,D,20200403,000000,24.2165,24.9395,21.56,22.885,28350252,0
+UAL.US,D,20200406,000000,23.9,24.8,21.8,24.02,32386709,0
+UAL.US,D,20200407,000000,28.2,28.69,23.7241,24.48,43809293,0
+UAL.US,D,20200408,000000,25.65,27.54,24.51,27.51,32657738,0
+UAL.US,D,20200409,000000,29.92,34.04,29.57,31.5,54118482,0
+UAL.US,D,20200413,000000,32.63,32.7,27.59,28.91,36493665,0
+UAL.US,D,20200414,000000,30.52,32.21,30.38,30.9,28650556,0
+UAL.US,D,20200415,000000,31.97,32.6,29.88,31.86,46775180,0
+UAL.US,D,20200416,000000,30.348,30.49,27.92,28.21,44795626,0
+UAL.US,D,20200417,000000,29.9,30.11,28.86,29.08,26829601,0
+UAL.US,D,20200420,000000,27.9265,28.67,26.69,27.79,37042169,0
+UAL.US,D,20200421,000000,27.01,28.36,26.76,27.88,28293236,0
+UAL.US,D,20200422,000000,27.3,27.66,25.01,25.88,90730574,0
+UAL.US,D,20200423,000000,26,26.56,25.66,25.72,35812489,0
+UAL.US,D,20200424,000000,25.92,26.15,24.67,25.56,34850727,0
+UAL.US,D,20200427,000000,25.985,26.34,24.87,25,35980034,0
+UAL.US,D,20200428,000000,25.86,28.43,25.5,27.84,59812102,0
+UAL.US,D,20200429,000000,29.58,31.84,29.49,31.21,52643463,0
+UAL.US,D,20200430,000000,29.66,31.07,28.32,29.58,44896845,0
+UAL.US,D,20200501,000000,28.1,29.25,26.13,26.62,47710309,0
+UAL.US,D,20200504,000000,23.91,25.56,22.76,25.26,63152395,0
+UAL.US,D,20200505,000000,26.04,26.35,23.98,24.12,35651671,0
+UAL.US,D,20200506,000000,23.96,24.35,22.385,22.91,43355299,0
+UAL.US,D,20200507,000000,22.96,24.45,22.4498,22.75,44179275,0
+UAL.US,D,20200508,000000,23.58,25.44,23.32,25.42,55613248,0
+UAL.US,D,20200511,000000,24.5,24.64,23.46,23.97,47485794,0
+UAL.US,D,20200512,000000,23.95,24.4627,22.74,22.76,40420913,0
+UAL.US,D,20200513,000000,22.51,22.64,20.33,20.71,59007864,0
+UAL.US,D,20200514,000000,19.72,20.43,18.18,20.3,74107763,0
+UAL.US,D,20200515,000000,19.67,20.9599,19.28,19.92,39807953,0
+UAL.US,D,20200518,000000,21.79,24.26,21.46,24.13,72914839,0
+UAL.US,D,20200519,000000,25.62,25.67,23.33,23.68,81387952,0
+UAL.US,D,20200520,000000,24.38,25.39,24.3,24.91,56271963,0
+UAL.US,D,20200521,000000,25.09,26.58,25,25.84,53737286,0
+UAL.US,D,20200522,000000,26.38,26.58,24.67,25.4,45062054,0
+UAL.US,D,20200526,000000,27.48,29.88,27.45,29.54,88220681,0
+UAL.US,D,20200527,000000,32.25,32.75,28.535,30.69,89323153,0
+UAL.US,D,20200528,000000,30,30,28.53,28.89,57401175,0
+UAL.US,D,20200529,000000,27.11,28.88,26.65,28.04,64483619,0
+UAL.US,D,20200601,000000,28.19,30.29,27.9534,29.46,57585068,0
+UAL.US,D,20200602,000000,30.12,30.92,29.31,29.91,47473423,0
+UAL.US,D,20200603,000000,30.75,33.9,30.39,33.65,85543749,0
+UAL.US,D,20200604,000000,35.77,39.85,34.14,39.1,142812822,0
+UAL.US,D,20200605,000000,48.95,48.95,41.26,42.405,135585062,0
+UAL.US,D,20200608,000000,45.86,48.85,44.57,48.69,89957309,0
+UAL.US,D,20200609,000000,45,46.1,41.5,44.64,79612837,0
+UAL.US,D,20200610,000000,42.04,42.6,38.3,39.72,105254914,0
+UAL.US,D,20200611,000000,33.255,36.38,32.22,33.32,104768771,0
+UAL.US,D,20200612,000000,37.51,39.68,36.15,39.66,98882648,0
+UAL.US,D,20200615,000000,36.04,39.87,35.51,39,102434837,0
+UAL.US,D,20200616,000000,42.51,42.75,39.52,40.21,71155208,0
+UAL.US,D,20200617,000000,39.09,39.77,38.22,39.25,60125887,0
+UAL.US,D,20200618,000000,37.65,40.2,37.5,39.34,64927112,0
+UAL.US,D,20200619,000000,39.94,40.26,35.7626,36.84,101013889,0
+UAL.US,D,20200622,000000,35.18,37.1,35,36.54,65256605,0
+UAL.US,D,20200623,000000,36.56,36.88,34.37,36.08,63531776,0
+UAL.US,D,20200624,000000,34.68,35.23,32.62,33.07,65450849,0
+UAL.US,D,20200625,000000,31.35,34.7566,31.03,34.69,72479467,0
+UAL.US,D,20200626,000000,34.5,34.61,32,32.89,58993341,0
+UAL.US,D,20200629,000000,33.2,35.5,31.805,35.27,64905787,0
+UAL.US,D,20200630,000000,34.6,35.36,33.23,34.61,54406449,0
+UAL.US,D,20200701,000000,36.92,38.37,34.03,34.45,87861288,0
+UAL.US,D,20200702,000000,35.88,36.08,33.95,34.14,53576626,0
+UAL.US,D,20200706,000000,34.76,35.41,33.52,35.21,46540285,0
+UAL.US,D,20200707,000000,34.07,34.12,32.38,32.55,47337561,0
+UAL.US,D,20200708,000000,31.62,33.03,31.32,32.53,55863871,0
+UAL.US,D,20200709,000000,32,32.49,29.96,30.17,53324015,0
+UAL.US,D,20200710,000000,29.38,32.9,29.23,32.67,80475539,0
+UAL.US,D,20200713,000000,33.2304,33.37,31.01,31.76,56572983,0
+UAL.US,D,20200714,000000,30.7,32.32,30.42,31.74,44172199,0
+UAL.US,D,20200715,000000,34.13,36.78,33.1602,36.37,84741889,0
+UAL.US,D,20200716,000000,34.6,35.38,33.88,34.49,53333159,0
+UAL.US,D,20200717,000000,34.27,34.98,33.48,33.92,37397502,0
+UAL.US,D,20200720,000000,33.9,34.39,32.18,32.33,36534210,0
+UAL.US,D,20200721,000000,32.64,33.785,32.46,33.07,45932073,0
+UAL.US,D,20200722,000000,32.82,33.26,31.63,31.67,48195751,0
+UAL.US,D,20200723,000000,31.35,35.13,30.95,33.23,82254207,0
+UAL.US,D,20200724,000000,32.877,33.69,32.47,32.88,38446609,0
+UAL.US,D,20200727,000000,32.89,33.66,32.05,32.42,33062563,0
+UAL.US,D,20200728,000000,32.27,34.04,32.27,33.46,41625352,0
+UAL.US,D,20200729,000000,33.61,34.15,32.215,32.57,31122766,0
+UAL.US,D,20200730,000000,32.03,32.28,31.55,31.74,31536796,0
+UAL.US,D,20200731,000000,31.69,31.77,30.69,31.38,29612057,0
+UAL.US,D,20200803,000000,31.33,32.28,30.3185,31.87,35214418,0
+UAL.US,D,20200804,000000,32.0135,33.7,32.01,32.29,30010096,0
+UAL.US,D,20200805,000000,33.31,34.57,32.17,33.73,49260749,0
+UAL.US,D,20200806,000000,34.25,35.03,33.23,34.4,51250743,0
+UAL.US,D,20200807,000000,33.9,34.415,33.45,34.33,30394464,0
+UAL.US,D,20200810,000000,34.65,37.55,34.64,37.54,48876392,0
+UAL.US,D,20200811,000000,39.64,39.86,36.6604,36.83,56549341,0
+UAL.US,D,20200812,000000,37.55,37.74,35.47,36.4,35005417,0
+UAL.US,D,20200813,000000,35.745,37.52,35.52,35.81,35460092,0
+UAL.US,D,20200814,000000,35.35,36.5713,35.2,36.18,28384144,0
+UAL.US,D,20200817,000000,36.21,36.3,34.36,34.4,22574255,0
+UAL.US,D,20200818,000000,34.39,34.88,33.58,33.98,19070273,0
+UAL.US,D,20200819,000000,34.3611,36.56,34.13,34.44,40587931,0
+UAL.US,D,20200820,000000,33.92,34.39,33.2,34.05,28196951,0
+UAL.US,D,20200821,000000,33.8,34.44,32.98,33.04,22730340,0
+UAL.US,D,20200824,000000,33.67,36.3869,33.2,36.32,50533589,0
+UAL.US,D,20200825,000000,36.44,36.9399,34.48,35.22,39748269,0
+UAL.US,D,20200826,000000,35.26,35.51,34.11,34.25,23414509,0
+UAL.US,D,20200827,000000,35.5,37.99,35.18,36.22,51046519,0
+UAL.US,D,20200828,000000,37.1396,37.44,35.89,37.34,35228929,0
+UAL.US,D,20200831,000000,37.25,37.44,35.73,36,27114238,0
+UAL.US,D,20200901,000000,35.25,37.24,34.95,36.01,29757267,0
+UAL.US,D,20200902,000000,36.1,37.1,35.21,36.89,26622811,0
+UAL.US,D,20200903,000000,37.13,39.77,36.14,37.4,53966447,0
+UAL.US,D,20200904,000000,38.15,38.7415,36.46,38.21,33121590,0
+UAL.US,D,20200908,000000,37.3,38.48,36.48,37.28,33207116,0
+UAL.US,D,20200909,000000,36.9,37.0803,35.59,36.03,25407620,0
+UAL.US,D,20200910,000000,36.35,37.33,36.18,36.45,24905319,0
+UAL.US,D,20200911,000000,36.63,36.8,35.48,36.07,19198709,0
+UAL.US,D,20200914,000000,36.3,36.88,35.84,36.74,18939876,0
+UAL.US,D,20200915,000000,36.84,37.88,36.38,36.8,21378239,0
+UAL.US,D,20200916,000000,36.9,38.9,36.3601,38.3,33301841,0
+UAL.US,D,20200917,000000,37.69,39.28,37.14,38.355,31339682,0
+UAL.US,D,20200918,000000,38.16,38.34,36.68,36.97,32772794,0
+UAL.US,D,20200921,000000,35.4,35.47,33.18,33.79,29900929,0
+UAL.US,D,20200922,000000,34.15,34.65,33.56,34.07,16700552,0
+UAL.US,D,20200923,000000,34.28,35.05,33.05,33.08,21576925,0
+UAL.US,D,20200924,000000,32.785,33.4,31.22,32.74,24638809,0
+UAL.US,D,20200925,000000,32.56,34.27,32.49,34.2,21461109,0
+UAL.US,D,20200928,000000,35.32,36.9,34.6622,35.94,34828066,0
+UAL.US,D,20200929,000000,35.5808,35.61,34.24,34.51,25029773,0
+UAL.US,D,20200930,000000,34.95,36.22,34.54,34.75,29441351,0
+UAL.US,D,20201001,000000,35.23,35.49,34.5665,35.18,18972215,0
+UAL.US,D,20201002,000000,33.36,36.77,33.27,36.01,35080985,0
+UAL.US,D,20201005,000000,36.43,36.5798,35.4201,36.2,18046415,0
+UAL.US,D,20201006,000000,36.73,37.09,34.84,34.88,28719027,0
+UAL.US,D,20201007,000000,36.51,37.22,35.88,36.38,27677310,0
+UAL.US,D,20201008,000000,37.16,37.69,35.85,37,28333465,0
+UAL.US,D,20201009,000000,37.0535,37.8,36.27,37.12,25311770,0
+UAL.US,D,20201012,000000,36.7,36.99,36.26,36.38,20202572,0
+UAL.US,D,20201013,000000,35.67,35.95,35.215,35.26,17302985,0
+UAL.US,D,20201014,000000,35.28,36.33,35.17,35.61,15064442,0
+UAL.US,D,20201015,000000,35.18,35.38,33.639,34.25,23651963,0
+UAL.US,D,20201016,000000,34.305,34.58,33.815,34.16,16210035,0
+UAL.US,D,20201019,000000,34.45,36.55,34.44,35.5,33094432,0
+UAL.US,D,20201020,000000,36.16,36.59,35.2,36.06,22578065,0
+UAL.US,D,20201021,000000,35.91,36.14,35.21,35.54,16092670,0
+UAL.US,D,20201022,000000,35.9,37.45,35.65,37.24,24747751,0
+UAL.US,D,20201023,000000,37.1,38.1,36.52,38.01,20690272,0
+UAL.US,D,20201026,000000,37.37,37.4,34.67,35.34,25924487,0
+UAL.US,D,20201027,000000,35.11,35.65,34.15,34.17,17594206,0
+UAL.US,D,20201028,000000,33.11,33.66,32.16,32.6,21822932,0
+UAL.US,D,20201029,000000,32.63,33.75,32.43,33.57,17257404,0
+UAL.US,D,20201030,000000,33.15,34.02,32.83,33.86,18795301,0
+UAL.US,D,20201102,000000,34.08,34.1,32.95,33.78,13901027,0
+UAL.US,D,20201103,000000,34.32,34.68,33.76,34.02,16309029,0
+UAL.US,D,20201104,000000,34,34.25,32.96,33.34,14812281,0
+UAL.US,D,20201105,000000,33.6993,35.46,33.57,35.35,16192113,0
+UAL.US,D,20201106,000000,34.9,35.15,34.2,34.68,13194121,0
+UAL.US,D,20201109,000000,41.9,44.06,39.13,41.32,60942626,0
+UAL.US,D,20201110,000000,40.45,41.63,39.48,40.05,26596642,0
+UAL.US,D,20201111,000000,40.07,40.159,38.1901,38.51,20044085,0
+UAL.US,D,20201112,000000,37.45,38.71,36.56,36.85,23543724,0
+UAL.US,D,20201113,000000,37.24,39.1,37.08,38.99,20034685,0
+UAL.US,D,20201116,000000,42.18,42.78,40.0501,41,28722695,0
+UAL.US,D,20201117,000000,40,41.1,39.575,40.6,19661440,0
+UAL.US,D,20201118,000000,41.49,42.89,41.05,41.05,22481992,0
+UAL.US,D,20201119,000000,41,41.44,40.19,40.94,18556311,0
+UAL.US,D,20201120,000000,40.71,40.97,39.67,39.9,15604677,0
+UAL.US,D,20201123,000000,40.175,41.18,40.048,40.93,21729997,0
+UAL.US,D,20201124,000000,42.708,45,42.45,44.96,29934567,0
+UAL.US,D,20201125,000000,44.49,45.91,43.65,45.64,24250768,0
+UAL.US,D,20201127,000000,46.2,46.76,45.14,45.3,14103891,0
+UAL.US,D,20201130,000000,46.465,46.5,44.2,45.05,23401474,0
+UAL.US,D,20201201,000000,45.83,46.5698,45.23,45.32,18860212,0
+UAL.US,D,20201202,000000,45.1,46.73,44.52,46.73,17745667,0
+UAL.US,D,20201203,000000,47.67,50.97,47.66,49.91,32545226,0
+UAL.US,D,20201204,000000,50.49,51.31,48.77,49.24,26300629,0
+UAL.US,D,20201207,000000,49.28,50.3544,48.71,49.2,22325997,0
+UAL.US,D,20201208,000000,49.02,50.4,48.7201,49.04,17744305,0
+UAL.US,D,20201209,000000,49.84,50.0899,46.73,48.02,23295355,0
+UAL.US,D,20201210,000000,46.74,49.71,46.6,49.64,19020400,0
+UAL.US,D,20201211,000000,49.15,49.89,47.64,48.36,14770643,0
+UAL.US,D,20201214,000000,49.604,49.65,46.7,46.72,15744995,0
+UAL.US,D,20201215,000000,47.195,47.56,45.8,47.46,16836295,0
+UAL.US,D,20201216,000000,46.5,46.91,45.55,46,17369545,0
+UAL.US,D,20201217,000000,46.3,46.4,45.46,45.88,13785021,0
+UAL.US,D,20201218,000000,45.75,45.95,44.56,44.74,16333232,0
+UAL.US,D,20201221,000000,43.35,44.42,42.63,44.055,21879086,0
+UAL.US,D,20201222,000000,44.65,44.79,42.43,42.97,16602731,0
+UAL.US,D,20201223,000000,43.1,44.69,43.08,44.11,15284729,0
+UAL.US,D,20201224,000000,44.4,44.4165,43.01,43.26,7230607,0
+UAL.US,D,20201228,000000,44.035,44.625,43.75,43.92,13693204,0
+UAL.US,D,20201229,000000,44.45,44.6489,43.55,43.74,9927674,0
+UAL.US,D,20201230,000000,43.635,44.76,43.46,44.65,9473270,0
+UAL.US,D,20201231,000000,44.41,44.5617,43.11,43.25,12683975,0
+UAL.US,D,20210104,000000,43.68,43.7,41.43,41.63,14710220,0
+UAL.US,D,20210105,000000,41.58,43.6,41.5,43.4,12294450,0
+UAL.US,D,20210106,000000,43.6,44.28,42.86,43.54,12318860,0
+UAL.US,D,20210107,000000,43.8035,44.8399,43.61,43.62,9592931,0
+UAL.US,D,20210108,000000,43.58,44,43.02,43.29,9215340,0
+UAL.US,D,20210111,000000,42.67,43.2599,42.25,42.7,8988803,0
+UAL.US,D,20210112,000000,42.8098,44.17,42.46,44.08,9053062,0
+UAL.US,D,20210113,000000,44.17,44.64,43.44,44.43,11390177,0
+UAL.US,D,20210114,000000,45.32,46.8,45.32,46.29,16310456,0
+UAL.US,D,20210115,000000,45.85,45.98,43.88,43.89,13211536,0
+UAL.US,D,20210119,000000,44.6,44.9,43.77,44.75,9706312,0
+UAL.US,D,20210120,000000,45.04,45.65,44.41,45.18,11661304,0
+UAL.US,D,20210121,000000,43.8035,43.98,41.715,42.59,32185626,0
+UAL.US,D,20210122,000000,41.95,42.29,41.61,42.14,13544971,0
+UAL.US,D,20210125,000000,41.54,41.73,39.9,40.38,20281919,0
+UAL.US,D,20210126,000000,40.8,41.39,40.56,41.25,13388598,0
+UAL.US,D,20210127,000000,40.74,41.65,40.312,40.91,15279986,0
+UAL.US,D,20210128,000000,42.8265,44.2,41.62,42.55,22174963,0
+UAL.US,D,20210129,000000,42.1107,42.5,39.77,39.99,24192571,0
+UAL.US,D,20210201,000000,40.345,40.41,39.175,39.935,13143423,0
+UAL.US,D,20210202,000000,40.63,40.905,39.94,40.83,13118649,0
+UAL.US,D,20210203,000000,41.02,42.2,40.52,42.04,15174840,0
+UAL.US,D,20210204,000000,42.15,42.61,41.8399,42.41,13633792,0
+UAL.US,D,20210205,000000,42.88,42.94,41.94,42.14,10764265,0
+UAL.US,D,20210208,000000,42.5,44.64,42.22,44.35,19794297,0
+UAL.US,D,20210209,000000,44.06,44.0915,42.82,43.32,11967158,0
+UAL.US,D,20210210,000000,43.86,44.2199,43.36,43.78,9772515,0
+UAL.US,D,20210211,000000,43.64,43.84,42.99,43.44,8478124,0
+UAL.US,D,20210212,000000,43.11,44.471,42.9,43.935,8987489,0
+UAL.US,D,20210216,000000,45.0665,45.81,44.56,45.71,13954879,0
+UAL.US,D,20210217,000000,45.41,46.48,44.72,46.08,12840055,0
+UAL.US,D,20210218,000000,45.1969,45.44,44.3,44.96,10250399,0
+UAL.US,D,20210219,000000,45.5228,48.36,45.44,48.03,21112041,0
+UAL.US,D,20210222,000000,49.26,51.82,48.35,49.7,27547898,0
+UAL.US,D,20210223,000000,50.2,51.1823,46.96,50.61,20096971,0
+UAL.US,D,20210224,000000,51.11,55.87,50.87,54.96,27482084,0
+UAL.US,D,20210225,000000,54.85,55,50.42,51.78,25949974,0
+UAL.US,D,20210226,000000,51.51,53.41,51.2,52.68,18330190,0
+UAL.US,D,20210301,000000,55.44,55.93,52.78,53.31,19500588,0
+UAL.US,D,20210302,000000,53.66,54.05,52.75,53.21,12370989,0
+UAL.US,D,20210303,000000,53.61,55.2,53.28,54.57,18438946,0
+UAL.US,D,20210304,000000,54.64,54.85,49.95,52.05,19937491,0
+UAL.US,D,20210305,000000,52.6453,52.73,46.56,50.52,21503158,0
+UAL.US,D,20210308,000000,51.35,54.3325,51.34,54.06,17588966,0
+UAL.US,D,20210309,000000,53.81,54.155,51.8,53.43,15292842,0
+UAL.US,D,20210310,000000,53.4,54.37,52.85,53.92,13438932,0
+UAL.US,D,20210311,000000,54.3,55.87,53.37,54.06,17140757,0
+UAL.US,D,20210312,000000,54,56.44,53.61,56.29,19762477,0
+UAL.US,D,20210315,000000,58.25,61.69,57.9185,60.94,35374512,0
+UAL.US,D,20210316,000000,61.11,61.2,59.21,59.81,18306413,0
+UAL.US,D,20210317,000000,59.11,62.56,58.86,62.45,18338038,0
+UAL.US,D,20210318,000000,62.17,63.6999,60.58,60.82,19129709,0
+UAL.US,D,20210319,000000,60.9,60.95,58.64,60.77,19643819,0
+UAL.US,D,20210322,000000,59.75,60.2,58.21,58.33,12958276,0
+UAL.US,D,20210323,000000,57.11,58.08,53.85,54.36,21698204,0
+UAL.US,D,20210324,000000,55.66,56.96,53.78,53.83,18015776,0
+UAL.US,D,20210325,000000,52.905,56.29,52.0301,56.05,21500079,0
+UAL.US,D,20210326,000000,57.09,57.37,55.22,56.83,15432445,0
+UAL.US,D,20210329,000000,56.8,57.31,55.41,56.2,12083040,0
+UAL.US,D,20210330,000000,56.78,58.5,56.48,58.21,12708910,0
+UAL.US,D,20210331,000000,58,58.0115,57.06,57.54,11023782,0
+UAL.US,D,20210401,000000,57.6619,58.545,57.28,57.82,10932226,0
+UAL.US,D,20210405,000000,59.34,60.89,58.94,59.29,17175712,0
+UAL.US,D,20210406,000000,59.878,60.42,58.87,59.48,11917227,0
+UAL.US,D,20210407,000000,59.79,61.3399,59.19,59.57,13772591,0
+UAL.US,D,20210408,000000,59.14,59.47,57.75,59.43,13655758,0
+UAL.US,D,20210409,000000,59.02,59.3601,57.785,58.43,10896080,0
+UAL.US,D,20210412,000000,57.57,57.71,55.29,56.16,18714698,0
+UAL.US,D,20210413,000000,54.406,56.86,53.9,56.66,15349381,0
+UAL.US,D,20210414,000000,57.46,58.52,56.54,56.92,12971146,0
+UAL.US,D,20210415,000000,57.79,57.8514,55.57,56.12,12123396,0
+UAL.US,D,20210416,000000,56.47,57.15,55.71,55.87,10620386,0
+UAL.US,D,20210419,000000,55.79,55.965,54.7376,54.99,13984371,0
+UAL.US,D,20210420,000000,53.47,53.7899,49.47,50.3,44364750,0
+UAL.US,D,20210421,000000,49.88,51.89,48.9,51.86,21085585,0
+UAL.US,D,20210422,000000,52.34,53.09,50.875,51.03,20538150,0
+UAL.US,D,20210423,000000,51.21,53.35,50.64,53.11,13862419,0
+UAL.US,D,20210426,000000,54.05,54.47,53.22,53.78,12358766,0
+UAL.US,D,20210427,000000,53.7833,54.12,53.19,53.48,10331466,0
+UAL.US,D,20210428,000000,53.25,54.04,52.97,53.55,11535979,0
+UAL.US,D,20210429,000000,54.1,54.3228,53.1198,53.69,9804825,0
+UAL.US,D,20210430,000000,53.22,54.91,53.13,54.4,11143955,0
+UAL.US,D,20210503,000000,54.668,54.87,53.61,54.46,9912920,0
+UAL.US,D,20210504,000000,54.088,54.47,51.73,52.8,13673150,0
+UAL.US,D,20210505,000000,52.75,53.96,52.44,53.27,11151324,0
+UAL.US,D,20210506,000000,53.43,53.7701,52.1,53.05,10524357,0
+UAL.US,D,20210507,000000,52.93,54.9601,52.69,54.73,11819918,0
+UAL.US,D,20210510,000000,54.948,55.61,54,54.03,10852915,0
+UAL.US,D,20210511,000000,52.04,53.17,51.2,52.7,15065935,0
+UAL.US,D,20210512,000000,52.12,53.081,50.9,51.01,12728687,0
+UAL.US,D,20210513,000000,51.42,52.73,51.07,52.43,13373744,0
+UAL.US,D,20210514,000000,53.4,55.51,53.29,55.28,14499188,0
+UAL.US,D,20210517,000000,55.01,56.73,54.26,56.57,17529926,0
+UAL.US,D,20210518,000000,57.08,57.75,55.95,56.38,13706168,0
+UAL.US,D,20210519,000000,55.08,56.27,54.48,55.79,15121626,0
+UAL.US,D,20210520,000000,56,56,54.213,55.09,11702491,0
+UAL.US,D,20210521,000000,55.45,55.97,55.12,55.3,10527393,0
+UAL.US,D,20210524,000000,56,56.34,54.92,56.14,9470671,0
+UAL.US,D,20210525,000000,57.65,59.29,56.781,56.98,23605740,0
+UAL.US,D,20210526,000000,57.75,58.43,57.23,58.01,11697308,0
+UAL.US,D,20210527,000000,58.59,59.23,57.87,59.13,12307490,0
+UAL.US,D,20210528,000000,58.95,59.1965,57.955,58.35,14357297,0
+UAL.US,D,20210601,000000,59.12,60.41,58.96,59.67,14321083,0
+UAL.US,D,20210602,000000,60.15,60.585,59.61,60.29,12089180,0
+UAL.US,D,20210603,000000,59.6,59.602,57.68,57.73,13746467,0
+UAL.US,D,20210604,000000,58.3,58.4,56.72,56.93,13622768,0
+UAL.US,D,20210607,000000,57.3442,57.97,57.02,57.3,8914964,0
+UAL.US,D,20210608,000000,57.9,58.12,56.83,57.73,10777956,0
+UAL.US,D,20210609,000000,57.9888,58.01,57.17,57.23,8151464,0
+UAL.US,D,20210610,000000,57.596,58.07,55.925,56.26,11663964,0
+UAL.US,D,20210611,000000,56.16,56.83,56.095,56.52,9780472,0
+UAL.US,D,20210614,000000,56.625,57,55.54,55.74,8248534,0
+UAL.US,D,20210615,000000,55.74,56.02,54.92,55.29,7541966,0
+UAL.US,D,20210616,000000,55.18,56.1,54.98,55.6,9952010,0
+UAL.US,D,20210617,000000,55.77,56.41,53.48,54.24,12509916,0
+UAL.US,D,20210618,000000,53.87,55.38,53.54,54.92,12490745,0
+UAL.US,D,20210621,000000,55.24,55.88,54.55,55.69,10891566,0
+UAL.US,D,20210622,000000,55.49,55.57,54.1,55.17,9819669,0
+UAL.US,D,20210623,000000,55.1303,55.49,54.9,55.12,9957545,0
+UAL.US,D,20210624,000000,55.11,55.39,53.96,54.34,11548556,0
+UAL.US,D,20210625,000000,54.52,54.57,53.72,53.88,12256367,0
+UAL.US,D,20210628,000000,53.5,53.51,51.67,52.49,19098758,0
+UAL.US,D,20210629,000000,52.66,53.08,52.03,52.15,12598306,0
+UAL.US,D,20210630,000000,52.265,52.96,51.87,52.29,9244478,0
+UAL.US,D,20210701,000000,52.79,53.76,52.69,53.08,8577588,0
+UAL.US,D,20210702,000000,53.17,53.17,52.09,52.77,9219856,0
+UAL.US,D,20210706,000000,52.68,53.21,51.02,51.44,10652336,0
+UAL.US,D,20210707,000000,51.04,51.87,49.78,50.3,12719050,0
+UAL.US,D,20210708,000000,49.0815,50.52,48.57,49.66,13207761,0
+UAL.US,D,20210709,000000,50.33,51.324,49.9746,51.1,9914705,0
+UAL.US,D,20210712,000000,50.3273,51.02,49.44,50.62,11567189,0
+UAL.US,D,20210713,000000,49.76,50.04,48.38,48.5,14287157,0
+UAL.US,D,20210714,000000,49.0357,49.96,47.8715,48.16,14949343,0
+UAL.US,D,20210715,000000,47.9,48.63,46.96,47.71,12331828,0
+UAL.US,D,20210716,000000,48.45,48.4799,45.83,46.01,13760722,0
+UAL.US,D,20210719,000000,43.7035,44.65,42.56,43.46,26444011,0
+UAL.US,D,20210720,000000,43.55,46.46,43.07,46.32,21894036,0
+UAL.US,D,20210721,000000,47.117,48.9391,46.99,48.1,23048276,0
+UAL.US,D,20210722,000000,47.69,48.6984,46.8,47.95,12922278,0
+UAL.US,D,20210723,000000,48.1364,48.48,47.16,47.53,9491348,0
+UAL.US,D,20210726,000000,47.5,49.525,47.4,49.46,10775250,0
+UAL.US,D,20210727,000000,49.105,49.57,48.085,48.65,10559900,0
+UAL.US,D,20210728,000000,49.08,49.51,48.04,49.14,9772459,0
+UAL.US,D,20210729,000000,49.58,49.6,48.46,48.49,7643569,0
+UAL.US,D,20210730,000000,47.692,48.23,46.49,46.72,12123471,0
+UAL.US,D,20210802,000000,46.85,48.23,45.95,46.07,10995896,0
+UAL.US,D,20210803,000000,46.12,46.57,44.6112,46.54,12596991,0
+UAL.US,D,20210804,000000,45.52,46.645,44.9,45.28,12205041,0
+UAL.US,D,20210805,000000,45.5165,47.665,45.38,47.24,12644615,0
+UAL.US,D,20210806,000000,47.72,48.1299,46.58,47.62,9919257,0
+UAL.US,D,20210809,000000,46.9906,47,45.53,46.45,13064799,0
+UAL.US,D,20210810,000000,46.37,48.24,46.17,47.68,12551748,0
+UAL.US,D,20210811,000000,47.14,48.41,46.46,48.21,12779269,0
+UAL.US,D,20210812,000000,47.91,48.01,46.55,47.24,9323627,0
+UAL.US,D,20210813,000000,47.08,47.38,46.265,46.49,7572363,0
+UAL.US,D,20210816,000000,45.616,46.55,45.16,46.3,8408444,0
+UAL.US,D,20210817,000000,45.435,45.8,44.52,45.29,9745534,0
+UAL.US,D,20210818,000000,45.1158,45.99,44.71,45.04,9460719,0
+UAL.US,D,20210819,000000,44.7683,44.9,43.17,43.93,12360708,0
+UAL.US,D,20210820,000000,43.79,44.32,43.48,44.03,9866975,0
+UAL.US,D,20210823,000000,44.6444,45.625,44.32,45.53,8269215,0
+UAL.US,D,20210824,000000,46.34,47.555,46.28,47.12,10047996,0
+UAL.US,D,20210825,000000,47.3,47.935,46.54,47.59,9772287,0
+UAL.US,D,20210826,000000,47.3,48.02,46.4,47.01,8604046,0
+UAL.US,D,20210827,000000,47.17,48.22,47.03,47.71,6824272,0
+UAL.US,D,20210830,000000,48.01,48.01,45.71,45.91,11376129,0
+UAL.US,D,20210831,000000,45.73,46.825,45.61,46.51,8884233,0
+UAL.US,D,20210901,000000,46.75,46.93,45.95,46.19,8607983,0
+UAL.US,D,20210902,000000,46.28,47.49,45.87,46.76,9785416,0
+UAL.US,D,20210903,000000,46.6,47.355,45.92,46.22,7710172,0
+UAL.US,D,20210907,000000,46.02,46.78,45.68,46.57,7812349,0
+UAL.US,D,20210908,000000,46.7,47.19,45.42,45.53,9053359,0
+UAL.US,D,20210909,000000,45.24,47.7357,45.07,46.58,12872337,0
+UAL.US,D,20210910,000000,46.82,46.82,44.18,44.34,17498633,0
+UAL.US,D,20210913,000000,44.73,45.175,43.57,44.84,14173593,0
+UAL.US,D,20210914,000000,44.63,44.93,43.58,43.87,10762752,0
+UAL.US,D,20210915,000000,43.646,43.91,43.02,43.86,10321569,0
+UAL.US,D,20210916,000000,43.86,45.41,43.85,44.47,12204301,0
+UAL.US,D,20210917,000000,44.78,45.5,44.11,44.54,11743870,0
+UAL.US,D,20210920,000000,44.76,45.335,43.59,45.27,14700328,0
+UAL.US,D,20210921,000000,45.5,46.26,44.28,44.45,12217719,0
+UAL.US,D,20210922,000000,44.85,46.29,44.83,45.68,13782969,0
+UAL.US,D,20210923,000000,46.18,47.83,46.1,47.47,13703508,0
+UAL.US,D,20210924,000000,47.38,48.95,47.38,48.79,12236356,0
+UAL.US,D,20210927,000000,49.51,50.56,48.98,49.08,14094302,0
+UAL.US,D,20210928,000000,49.02,49.67,48.345,48.68,9820648,0
+UAL.US,D,20210929,000000,48.8808,49.41,47.78,48.71,9791562,0
+UAL.US,D,20210930,000000,48.38,48.4,47.18,47.57,12016541,0
+UAL.US,D,20211001,000000,48.9,51.48,48.88,51.34,21464897,0
+UAL.US,D,20211004,000000,51.76,52.43,50.98,51.3,13986660,0
+UAL.US,D,20211005,000000,51.36,51.86,50.37,50.88,9828086,0
+UAL.US,D,20211006,000000,49.85,50.28,49.06,50.22,9995859,0
+UAL.US,D,20211007,000000,50.87,50.9,49.21,49.52,10812061,0
+UAL.US,D,20211008,000000,49.5,49.65,48.65,49.16,7349319,0
+UAL.US,D,20211011,000000,48.75,49.98,48.23,49.18,8145107,0
+UAL.US,D,20211012,000000,49.085,50.14,48.67,49.67,7402318,0
+UAL.US,D,20211013,000000,49.3693,49.41,47.46,47.88,13271546,0
+UAL.US,D,20211014,000000,48.33,48.6532,47.83,47.91,7434975,0
+UAL.US,D,20211015,000000,48.63,49.2899,47.935,48,8527987,0
+UAL.US,D,20211018,000000,47.7,48.13,47.15,47.17,9126832,0
+UAL.US,D,20211019,000000,47.2,47.25,46.075,46.22,14646375,0
+UAL.US,D,20211020,000000,46.9,46.9,45.58,45.95,19751205,0
+UAL.US,D,20211021,000000,46.18,47.18,45.9801,46.72,13252595,0
+UAL.US,D,20211022,000000,46.12,47.375,46.12,46.73,8565757,0
+UAL.US,D,20211025,000000,46.54,47.1799,46.2399,46.65,7494238,0
+UAL.US,D,20211026,000000,47.1,47.63,46.5367,46.79,9345532,0
+UAL.US,D,20211027,000000,47.12,47.43,45.7877,45.82,7896598,0
+UAL.US,D,20211028,000000,45.995,46.26,45.44,46.01,7376817,0
+UAL.US,D,20211029,000000,45.855,46.45,45.48,46.14,9674916,0
+UAL.US,D,20211101,000000,46.18,48.15,45.82,48.05,13566892,0
+UAL.US,D,20211102,000000,47.915,48.08,47.19,47.98,8764855,0
+UAL.US,D,20211103,000000,47.78,49.23,47.1888,49.05,11270831,0
+UAL.US,D,20211104,000000,49.295,49.47,48.38,49.14,8659241,0
+UAL.US,D,20211105,000000,52.39,52.87,50.88,52.71,21551754,0
+UAL.US,D,20211108,000000,53.87,54.52,52.81,53.11,14923105,0
+UAL.US,D,20211109,000000,52.91,53.1,51.66,52.81,7623949,0
+UAL.US,D,20211110,000000,51.9281,52.81,51.53,51.77,7155824,0
+UAL.US,D,20211111,000000,51.57,52.15,51.31,51.34,5878841,0
+UAL.US,D,20211112,000000,51.35,51.405,49.28,49.83,10277123,0
+UAL.US,D,20211115,000000,50.2,50.83,50.07,50.48,6506751,0
+UAL.US,D,20211116,000000,50.2,50.36,48.9201,49.2,9333059,0
+UAL.US,D,20211117,000000,48.655,49.5,48.255,48.74,8291600,0
+UAL.US,D,20211118,000000,48.68,48.85,46.91,47.43,9883648,0
+UAL.US,D,20211119,000000,46.5377,46.5377,45.2201,46.11,17013976,0
+UAL.US,D,20211122,000000,46.68,47.33,45.8,46.48,10953997,0
+UAL.US,D,20211123,000000,46.745,47.584,46.46,46.7,7006859,0
+UAL.US,D,20211124,000000,46.2,47.1279,45.8,46.73,5595585,0
+UAL.US,D,20211126,000000,43.665,43.71,40.11,42.26,36386880,0
+UAL.US,D,20211129,000000,43.18,44.11,41.68,42.54,18487111,0
+UAL.US,D,20211130,000000,41.4535,42.34,40.67,42.26,14919014,0
+UAL.US,D,20211201,000000,43.03,43.57,38.88,39.06,27539017,0
+UAL.US,D,20211202,000000,39.7718,42.04,38.9,41.64,24005568,0
+UAL.US,D,20211203,000000,41.22,41.59,39.7,40.61,17327272,0
+UAL.US,D,20211206,000000,41.605,45.41,41.531,43.99,27543837,0
+UAL.US,D,20211207,000000,44.975,45.46,42.98,43.41,17780996,0
+UAL.US,D,20211208,000000,43.737,46.6,43.59,45.25,22497259,0
+UAL.US,D,20211209,000000,44.8,45.25,43.98,44.44,12453111,0
+UAL.US,D,20211210,000000,44.16,44.29,43.1201,44.05,11038396,0
+UAL.US,D,20211213,000000,42.84,42.99,41.05,41.74,16089480,0
+UAL.US,D,20211214,000000,41.16,42.5941,41.16,41.38,12280254,0
+UAL.US,D,20211215,000000,41.1,41.64,39.74,41.5,14853342,0
+UAL.US,D,20211216,000000,42.33,42.65,39.88,40.05,12724177,0
+UAL.US,D,20211217,000000,40.33,41.62,39.48,40.78,15031335,0
+UAL.US,D,20211220,000000,39.4153,41.705,39.11,41.1,14567180,0
+UAL.US,D,20211221,000000,41.62,44.23,41.5805,43.93,19615766,0
+UAL.US,D,20211222,000000,43.95,45.205,43.51,44.57,13013124,0
+UAL.US,D,20211223,000000,45.22,45.48,44.34,44.87,10322991,0
+UAL.US,D,20211227,000000,43.56,44.78,43.08,44.58,11239297,0
+UAL.US,D,20211228,000000,44.32,45.8,44.05,45.27,9256245,0
+UAL.US,D,20211229,000000,44.82,45.17,44.33,44.43,8341042,0
+UAL.US,D,20211230,000000,44.29,45.2,44.07,44.13,9854573,0
+UAL.US,D,20211231,000000,44.135,44.71,43.715,43.78,7398931,0
+UAL.US,D,20220103,000000,44.6657,46.4,44.61,45.49,13889940,0
+UAL.US,D,20220104,000000,46.55,47.02,45.9,46.25,11254866,0
+UAL.US,D,20220105,000000,46.7,47.1,45.54,45.78,10987887,0
+UAL.US,D,20220106,000000,46.46,46.9,45.21,45.77,8225848,0
+UAL.US,D,20220107,000000,46.31,47.77,45.99,47.31,11643916,0
+UAL.US,D,20220110,000000,47.525,47.77,46.18,46.58,9204548,0
+UAL.US,D,20220111,000000,46.41,47.55,46.15,46.9,8589861,0
+UAL.US,D,20220112,000000,46.95,47.51,46.275,46.54,8995734,0
+UAL.US,D,20220113,000000,47.21,49.265,46.78,48.17,14671228,0
+UAL.US,D,20220114,000000,47.24,47.54,46.09,46.74,11204767,0
+UAL.US,D,20220118,000000,45.915,46.9799,45.4473,45.61,11128114,0
+UAL.US,D,20220119,000000,45.52,45.695,44.345,44.4,10365279,0
+UAL.US,D,20220120,000000,44.345,44.84,42.805,42.88,15589624,0
+UAL.US,D,20220121,000000,42.67,43.02,41.27,41.65,16065163,0
+UAL.US,D,20220124,000000,40.15,41.49,38.84,41.39,20968679,0
+UAL.US,D,20220125,000000,40.8,42.11,40.56,41.78,11304636,0
+UAL.US,D,20220126,000000,42.4606,43.06,41.02,41.43,13585746,0
+UAL.US,D,20220127,000000,41.85,42.78,40.71,40.93,12936444,0
+UAL.US,D,20220128,000000,40.65,40.93,38.79,40.91,14042664,0
+UAL.US,D,20220131,000000,40.52,42.91,40.2,42.88,11871003,0
+UAL.US,D,20220201,000000,43.01,44.225,42.72,43.96,9614301,0
+UAL.US,D,20220202,000000,43.95,45.35,43.2,44.12,12135270,0
+UAL.US,D,20220203,000000,43.5855,44.48,43.04,43.08,8016485,0
+UAL.US,D,20220204,000000,42.74,43.1278,41.98,42.82,8956941,0
+UAL.US,D,20220207,000000,43.37,44.99,43.21,44.44,10462880,0
+UAL.US,D,20220208,000000,44.99,46.91,44.57,46.83,12211668,0
+UAL.US,D,20220209,000000,47.27,49.29,47.195,48.93,15867938,0
+UAL.US,D,20220210,000000,48.23,50.16,47.98,49.24,16295801,0
+UAL.US,D,20220211,000000,49.2975,50.25,46.59,46.97,15711571,0
+UAL.US,D,20220214,000000,47.48,48.73,46.6,46.93,10641740,0
+UAL.US,D,20220215,000000,48.6,50.51,48.47,50.48,17789060,0
+UAL.US,D,20220216,000000,50.07,50.935,49.62,50.21,10118922,0
+UAL.US,D,20220217,000000,49.28,49.7232,47.94,48.36,9932345,0
+UAL.US,D,20220218,000000,48.215,48.91,47.23,47.43,10238296,0
+UAL.US,D,20220222,000000,46.6,47.54,45.94,46.32,11015100,0
+UAL.US,D,20220223,000000,46.845,47.0459,43.78,43.85,12835912,0
+UAL.US,D,20220224,000000,40.75,44.2211,40.43,44.06,19073472,0
+UAL.US,D,20220225,000000,45.01,46.49,44.57,45.85,15838156,0
+UAL.US,D,20220228,000000,44.11,44.795,43.24,44.4,14839858,0
+UAL.US,D,20220301,000000,43.638,43.88,41.01,41.85,18149042,0
+UAL.US,D,20220302,000000,42.65,43.35,42.33,42.42,12915781,0
+UAL.US,D,20220303,000000,42.92,43.29,40.105,40.37,15663882,0
+UAL.US,D,20220304,000000,39.26,39.48,36.16,36.71,36684001,0
+UAL.US,D,20220307,000000,36.14,36.5,30.865,31.2,45172415,0
+UAL.US,D,20220308,000000,31.8,34.24,30.54,32.235,34172808,0
+UAL.US,D,20220309,000000,34.435,36.46,34.28,34.9,34309039,0
+UAL.US,D,20220310,000000,33.695,35.76,33.05,35.2,18456402,0
+UAL.US,D,20220311,000000,35.94,36.14,34.67,34.87,15575920,0
+UAL.US,D,20220314,000000,34.87,36.43,34.25,35.02,16023155,0
+UAL.US,D,20220315,000000,37.26,38.78,37,38.24,23183168,0
+UAL.US,D,20220316,000000,39.07,41.23,38.97,41.19,22511180,0
+UAL.US,D,20220317,000000,39.87,41.42,39.45,41.42,17002053,0
+UAL.US,D,20220318,000000,40.97,42.39,40.601,42.35,15842626,0
+UAL.US,D,20220321,000000,41.58,41.71,40.46,40.85,14758149,0
+UAL.US,D,20220322,000000,41.25,42.72,41.17,42.2,13179155,0
+UAL.US,D,20220323,000000,41.76,42.11,41.34,41.53,9409864,0
+UAL.US,D,20220324,000000,41.76,42.86,41.03,42.78,11308448,0
+UAL.US,D,20220325,000000,42.68,43.95,42.62,43.18,12835076,0
+UAL.US,D,20220328,000000,43.65,43.91,42.585,43.86,12507848,0
+UAL.US,D,20220329,000000,45.37,46.28,44.84,45.67,15886545,0
+UAL.US,D,20220330,000000,45.185,46.12,44.94,45.86,9884309,0
+UAL.US,D,20220331,000000,46.13,46.86,45.62,46.36,11832055,0
+UAL.US,D,20220401,000000,46.51,46.8,45.57,45.78,9768895,0
+UAL.US,D,20220404,000000,45.43,46.005,44.33,45.53,8878189,0
+UAL.US,D,20220405,000000,45.69,46.0394,44.08,44.71,12020442,0
+UAL.US,D,20220406,000000,43.255,43.7,41.46,43.07,15403050,0
+UAL.US,D,20220407,000000,42.83,42.86,41.08,42.4,11385899,0
+UAL.US,D,20220408,000000,42.27,42.7709,41.6,41.96,9124070,0
+UAL.US,D,20220411,000000,41.22,43.46,41.21,42.42,10624311,0
+UAL.US,D,20220412,000000,42.57,43.32,41.79,42.73,9933290,0
+UAL.US,D,20220413,000000,44.709,45.38,44.01,45.14,16966570,0
+UAL.US,D,20220414,000000,45.49,46.51,45.035,45.13,12314943,0
+UAL.US,D,20220418,000000,44.18,44.96,43.46,43.97,12677432,0
+UAL.US,D,20220419,000000,44.52,46.14,44.48,45.95,13667408,0
+UAL.US,D,20220420,000000,46.365,46.94,45.75,46.52,19528658,0
+UAL.US,D,20220421,000000,50.44,52.455,50.23,50.85,42225042,0
+UAL.US,D,20220422,000000,52.01,53.115,51.12,51.46,23701358,0
+UAL.US,D,20220425,000000,51.01,51.68,49.734,51.3,16254043,0
+UAL.US,D,20220426,000000,50.74,51.057,48.61,48.86,16046062,0
+UAL.US,D,20220427,000000,48.75,50.51,48.18,50.28,13381891,0
+UAL.US,D,20220428,000000,50.7,51.955,49.93,51.82,12786695,0
+UAL.US,D,20220429,000000,51.385,52.48,50.31,50.5,10699197,0
+UAL.US,D,20220502,000000,50.49,50.83,48.7,50.19,13391949,0
+UAL.US,D,20220503,000000,50.39,51.8,49.65,51.38,12214872,0
+UAL.US,D,20220504,000000,51.01,52.13,50.07,51.9,12953220,0
+UAL.US,D,20220505,000000,50.975,51.73,48.47,48.9,15536286,0
+UAL.US,D,20220506,000000,48.81,48.95,46.5,47.52,13824524,0
+UAL.US,D,20220509,000000,46.56,46.8766,42.92,43.31,16391930,0
+UAL.US,D,20220510,000000,44.2,44.85,43.075,44.12,14104721,0
+UAL.US,D,20220511,000000,43.905,45.98,42.935,43.18,15388033,0
+UAL.US,D,20220512,000000,42.252,42.82,40.11,41.5,19112440,0
+UAL.US,D,20220513,000000,42.345,43.6408,42.19,43.27,13874689,0
+UAL.US,D,20220516,000000,43.17,44.6,42.98,43.54,9832062,0
+UAL.US,D,20220517,000000,45.42,47.1,45.3999,46.97,13756398,0
+UAL.US,D,20220518,000000,46.21,47.155,44.27,44.63,12138067,0
+UAL.US,D,20220519,000000,43.94,45.355,43.87,44.21,10157806,0
+UAL.US,D,20220520,000000,45,45.27,42.26,43.55,12924345,0
+UAL.US,D,20220523,000000,44.14,45.11,43.36,44.76,10144063,0
+UAL.US,D,20220524,000000,43.65,43.99,41,41.57,13328459,0
+UAL.US,D,20220525,000000,41.41,43.235,41.225,43.08,11007489,0
+UAL.US,D,20220526,000000,43.733,46.64,43.64,46.07,13895967,0
+UAL.US,D,20220527,000000,46.42,48.63,46.4,48.41,10995204,0
+UAL.US,D,20220531,000000,46.79,48.5,46.31,47.63,16931823,0
+UAL.US,D,20220601,000000,48.23,48.31,44.58,45.49,12460216,0
+UAL.US,D,20220602,000000,45.44,46.0939,44,45.77,8383486,0
+UAL.US,D,20220603,000000,44.84,44.905,43.415,44.43,10413092,0
+UAL.US,D,20220606,000000,45.02,45.38,44.1333,44.76,7860189,0
+UAL.US,D,20220607,000000,44.5,46.58,44.1686,46.45,10441718,0
+UAL.US,D,20220608,000000,45.42,46.3,44.5,44.6,8219338,0
+UAL.US,D,20220609,000000,44.31,44.56,42.67,42.7,10364591,0
+UAL.US,D,20220610,000000,41.68,43.32,40.77,41.16,16492150,0
+UAL.US,D,20220613,000000,39.84,39.9,36.77,37.02,17493547,0
+UAL.US,D,20220614,000000,37.48,37.76,36.05,36.99,12608777,0
+UAL.US,D,20220615,000000,37.53,38.82,37.1,37.89,16355298,0
+UAL.US,D,20220616,000000,36.43,36.59,34.355,34.78,15128015,0
+UAL.US,D,20220617,000000,34.87,36.56,33.86,36.28,19451838,0
+UAL.US,D,20220621,000000,37.35,37.45,35.78,36.5,10584233,0
+UAL.US,D,20220622,000000,35.85,37.31,35.7,36.72,9037089,0
+UAL.US,D,20220623,000000,36.5,36.7,34.77,35.81,11778662,0
+UAL.US,D,20220624,000000,35.53,38.63,35.53,38.51,13245282,0
+UAL.US,D,20220627,000000,38.815,38.815,37.12,37.2,9770053,0
+UAL.US,D,20220628,000000,38.14,39.88,36.87,36.97,12433880,0
+UAL.US,D,20220629,000000,36.25,36.34,35.19,35.68,10245131,0
+UAL.US,D,20220630,000000,34.46,35.64,33.73,35.42,12620387,0
+UAL.US,D,20220701,000000,35.51,36.5,34.86,36.44,10923092,0
+UAL.US,D,20220705,000000,35.15,37.14,34.44,36.97,15456973,0
+UAL.US,D,20220706,000000,36.56,37.175,35.88,36.66,9664637,0
+UAL.US,D,20220707,000000,36.6,37.1,35.89,36.69,11752061,0
+UAL.US,D,20220708,000000,36.72,37.6,36.33,36.47,9955718,0
+UAL.US,D,20220711,000000,36.21,36.49,35.1818,35.37,7570608,0
+UAL.US,D,20220712,000000,35.53,38.65,35.53,38.23,14459252,0
+UAL.US,D,20220713,000000,36.892,38.17,36.45,37.91,11847665,0
+UAL.US,D,20220714,000000,37.33,39.02,37.04,37.85,9181813,0
+UAL.US,D,20220715,000000,38.38,38.83,37.44,38.78,7702497,0
+UAL.US,D,20220718,000000,39.79,40.56,39.16,39.34,11729810,0
+UAL.US,D,20220719,000000,40.22,41.565,40.2,41.47,10518086,0
+UAL.US,D,20220720,000000,41.5,41.97,40.8501,41.68,12822062,0
+UAL.US,D,20220721,000000,38.82,38.97,37.235,37.44,29856054,0
+UAL.US,D,20220722,000000,37.798,38.25,36.02,36.33,14579734,0
+UAL.US,D,20220725,000000,36.03,36.41,35.19,36.34,10186923,0
+UAL.US,D,20220726,000000,35.76,36.135,35.275,35.34,8151666,0
+UAL.US,D,20220727,000000,36.18,36.735,35.29,36.42,10580651,0
+UAL.US,D,20220728,000000,35.86,36.845,35.4,36.74,10248709,0
+UAL.US,D,20220729,000000,36.49,37.115,36.24,36.75,7801508,0
+UAL.US,D,20220801,000000,36.69,37.945,36.36,37.69,9471773,0
+UAL.US,D,20220802,000000,37.22,38.115,36.76,37.23,8624860,0
+UAL.US,D,20220803,000000,37.67,38.72,37.5001,38.63,10166164,0
+UAL.US,D,20220804,000000,38.62,39.059,37.85,38.63,8985795,0
+UAL.US,D,20220805,000000,38.01,38.79,37.76,37.82,6889271,0
+UAL.US,D,20220808,000000,38.01,39.405,38.01,38.65,7359947,0
+UAL.US,D,20220809,000000,38.21,38.35,37.245,37.8,7627185,0
+UAL.US,D,20220810,000000,38.84,39.55,38.61,38.69,8655362,0
+UAL.US,D,20220811,000000,39.46,39.86,38.49,38.67,8370967,0
+UAL.US,D,20220812,000000,39.1,39.49,38.675,39.34,6796958,0
+UAL.US,D,20220815,000000,39.42,40.315,39.4,39.86,7341027,0
+UAL.US,D,20220816,000000,39.79,40.77,39.44,40.29,6924675,0
+UAL.US,D,20220817,000000,39.56,39.69,38.4297,38.96,8557779,0
+UAL.US,D,20220818,000000,38.96,39.15,38.38,39.06,6725427,0
+UAL.US,D,20220819,000000,38.24,38.6,37.22,37.5,8142960,0
+UAL.US,D,20220822,000000,36.5,36.53,35.63,36.36,8481887,0
+UAL.US,D,20220823,000000,36.57,37.115,36.4,36.91,6774998,0
+UAL.US,D,20220824,000000,36.95,37.695,36.61,37.39,5387622,0
+UAL.US,D,20220825,000000,37.63,38.515,37.5159,38.27,6296579,0
+UAL.US,D,20220826,000000,38.26,38.62,36.56,36.57,6130177,0
+UAL.US,D,20220829,000000,36.01,36.59,35.85,36.02,6334467,0
+UAL.US,D,20220830,000000,36.49,36.71,35.56,35.94,6660159,0
+UAL.US,D,20220831,000000,36.26,36.3233,34.97,35.01,8595594,0
+UAL.US,D,20220901,000000,34.67,35.22,33.74,35.18,9399712,0
+UAL.US,D,20220902,000000,35.68,36.14,34.96,35.31,9496400,0
+UAL.US,D,20220906,000000,35.82,36.73,35.28,36.58,10468423,0
+UAL.US,D,20220907,000000,36.85,38.72,36.75,38.6,11802614,0
+UAL.US,D,20220908,000000,38.1,39.538,37.93,38.88,10187972,0
+UAL.US,D,20220909,000000,39.36,39.61,39.0394,39.26,7413417,0
+UAL.US,D,20220912,000000,39.6,40.26,39.11,39.22,7832921,0
+UAL.US,D,20220913,000000,37.742,38.52,37.62,37.79,7532753,0
+UAL.US,D,20220914,000000,37.56,38.47,36.71,38.43,7989980,0
+UAL.US,D,20220915,000000,38.2,39.67,38.15,38.9,8410980,0
+UAL.US,D,20220916,000000,37.93,37.99,37.005,37.48,10788125,0
+UAL.US,D,20220919,000000,37.19,39.02,37.18,38.7,7951085,0
+UAL.US,D,20220920,000000,38.6,39.385,37.625,38.17,9607834,0
+UAL.US,D,20220921,000000,37.48,37.74,36.085,36.12,14719687,0
+UAL.US,D,20220922,000000,36.2,36.3,34.01,34.45,12080954,0
+UAL.US,D,20220923,000000,33.67,33.92,32.2701,33.07,13273147,0
+UAL.US,D,20220926,000000,32.73,33.205,31.8,31.9,10792020,0
+UAL.US,D,20220927,000000,32.655,33.245,31.91,32.83,12247299,0
+UAL.US,D,20220928,000000,32.6,34.09,32.17,33.92,10074527,0
+UAL.US,D,20220929,000000,33.34,33.45,32.405,32.91,9418227,0
+UAL.US,D,20220930,000000,32.72,33.1399,32.32,32.53,9136388,0
+UAL.US,D,20221003,000000,32.36,33.0979,31.58,32.81,8905153,0
+UAL.US,D,20221004,000000,33.99,35.425,33.95,35.33,12024875,0
+UAL.US,D,20221005,000000,34.54,35.62,34.31,35.42,8573476,0
+UAL.US,D,20221006,000000,35.2,35.68,34.25,34.96,9808686,0
+UAL.US,D,20221007,000000,34.7,34.7,33.43,33.86,9386374,0
+UAL.US,D,20221010,000000,34.16,34.515,33.65,34.2,9607419,0
+UAL.US,D,20221011,000000,35.65,35.8662,32.71,33.93,12083056,0
+UAL.US,D,20221012,000000,33.51,34.5,33.05,34.23,8886471,0
+UAL.US,D,20221013,000000,34.16,35.88,33.08,35.4,13375296,0
+UAL.US,D,20221014,000000,36.52,36.83,35.3313,35.47,11114562,0
+UAL.US,D,20221017,000000,36.5,36.68,35.25,36.1,9615773,0
+UAL.US,D,20221018,000000,37.19,37.4296,36.37,37.25,14113136,0
+UAL.US,D,20221019,000000,39.315,40.35,38.41,39.1,28314564,0
+UAL.US,D,20221020,000000,39.32,40.19,38.95,39.05,13004257,0
+UAL.US,D,20221021,000000,38.91,40.97,38.6,40.44,13232541,0
+UAL.US,D,20221024,000000,40.585,42.0162,40.22,41.88,11935396,0
+UAL.US,D,20221025,000000,41.74,42.74,41.4,42.6,9671080,0
+UAL.US,D,20221026,000000,42.44,43.6,42.3499,42.45,9613671,0
+UAL.US,D,20221027,000000,42.98,43.96,42.93,42.99,7599683,0
+UAL.US,D,20221028,000000,43.27,43.77,42.81,43.72,9134346,0
+UAL.US,D,20221031,000000,43.6499,44.17,43.06,43.08,7777775,0
+UAL.US,D,20221101,000000,43.6,43.87,42.52,42.66,8536057,0
+UAL.US,D,20221102,000000,42.19,42.78,41.07,41.11,10269493,0
+UAL.US,D,20221103,000000,40.57,41.81,40.07,40.95,7724443,0
+UAL.US,D,20221104,000000,41.88,43.04,41.83,42.62,9718510,0
+UAL.US,D,20221107,000000,43.05,43.45,41.865,42.78,6055616,0
+UAL.US,D,20221108,000000,42.7,43.03,41.7225,42.18,7091871,0
+UAL.US,D,20221109,000000,41.58,42.8,41.42,42.37,6343503,0
+UAL.US,D,20221110,000000,43.945,44.51,43.0216,44.33,9378708,0
+UAL.US,D,20221111,000000,44.64,45.41,44.215,44.71,8173352,0
+UAL.US,D,20221114,000000,44.15,44.98,44,44.03,5912352,0
+UAL.US,D,20221115,000000,44.89,45.57,43.41,44.04,7062923,0
+UAL.US,D,20221116,000000,43.5,43.925,43.07,43.29,4851876,0
+UAL.US,D,20221117,000000,42.53,43.3499,42.28,43.25,4288812,0
+UAL.US,D,20221118,000000,43.94,44.81,43.28,43.82,4883405,0
+UAL.US,D,20221121,000000,43.865,44.3,43.22,43.43,4047110,0
+UAL.US,D,20221122,000000,43.56,43.91,42.83,43.43,3249723,0
+UAL.US,D,20221123,000000,43.53,44.02,43.16,43.69,3380478,0
+UAL.US,D,20221125,000000,43.6,44.5908,43.54,44.42,2398421,0
+UAL.US,D,20221128,000000,43.925,43.96,42.99,43.02,6025272,0
+UAL.US,D,20221129,000000,42.98,43.8399,42.965,43.69,4434114,0
+UAL.US,D,20221130,000000,43.66,44.175,43.085,44.17,4549013,0
+UAL.US,D,20221201,000000,44.3,44.6241,43.6323,43.89,3906137,0
+UAL.US,D,20221202,000000,43.3,44.27,43.11,43.89,4528976,0
+UAL.US,D,20221205,000000,44.48,45.86,44.29,45.03,11174116,0
+UAL.US,D,20221206,000000,45.21,45.97,44.92,45.92,7601836,0
+UAL.US,D,20221207,000000,45.69,45.69,43.9042,44.06,8126450,0
+UAL.US,D,20221208,000000,44.38,44.88,42.295,42.8,8779358,0
+UAL.US,D,20221209,000000,42.3,43.11,42.205,43.04,5791845,0
+UAL.US,D,20221212,000000,43,44.34,42.76,44.24,5297134,0
+UAL.US,D,20221213,000000,45.5,45.57,40.92,41.17,18385109,0
+UAL.US,D,20221214,000000,41.67,41.99,39.635,40.1,13887307,0
+UAL.US,D,20221215,000000,39.65,40.07,38.15,38.55,10407244,0
+UAL.US,D,20221216,000000,38.52,39.12,37.84,38.43,11429884,0
+UAL.US,D,20221219,000000,38.67,38.86,37.89,37.98,5432494,0
+UAL.US,D,20221220,000000,37.96,38.62,37.85,38.55,5512570,0
+UAL.US,D,20221221,000000,38.59,39.44,38.59,39,6047284,0
+UAL.US,D,20221222,000000,38.78,38.98,37.17,38.28,7246362,0
+UAL.US,D,20221223,000000,38.36,38.48,37.765,38.39,4262487,0
+UAL.US,D,20221227,000000,38.2,38.99,37.72,38.2,6653995,0
+UAL.US,D,20221228,000000,38.34,38.545,37.22,37.29,6402606,0
+UAL.US,D,20221229,000000,37.38,38.2388,37.32,37.92,5890562,0
+UAL.US,D,20221230,000000,37.59,38.06,37.455,37.7,6295835,0
+UAL.US,D,20230103,000000,38.22,38.25,36.815,37.21,8149601,0
+UAL.US,D,20230104,000000,37.62,39.845,37.56,39.72,8743685,0
+UAL.US,D,20230105,000000,39.6,41.27,39.4304,41.24,8292701,0
+UAL.US,D,20230106,000000,41.41,42.28,41.051,42.24,7728171,0
+UAL.US,D,20230109,000000,42.57,44.185,42.26,43.35,10072187,0
+UAL.US,D,20230110,000000,43.04,45.76,43.04,45.75,10584263,0
+UAL.US,D,20230111,000000,45.49,47.775,45.41,47.71,16692538,0
+UAL.US,D,20230112,000000,48.61,51.32,48.56,51.3,21249666,0
+UAL.US,D,20230113,000000,49.69,51.71,49.66,51.65,15893624,0
+UAL.US,D,20230117,000000,51.1,51.59,49.94,51.2,20025388,0
+UAL.US,D,20230118,000000,53.1,53.26,48.52,48.86,31617551,0
+UAL.US,D,20230119,000000,48.29,48.58,46.88,48.37,15601994,0
+UAL.US,D,20230120,000000,48.67,49.68,48.42,49.46,9431792,0
+UAL.US,D,20230123,000000,49.47,49.8652,48.8,49.28,7375128,0
+UAL.US,D,20230124,000000,49.02,50.285,48.87,49.3,5412203,0
+UAL.US,D,20230125,000000,49.09,50.86,49.04,50.28,8657991,0
+UAL.US,D,20230126,000000,50.4,50.69,48.8,49.45,7688854,0
+UAL.US,D,20230127,000000,49.34,49.6,48.63,48.73,6500141,0
+UAL.US,D,20230130,000000,48.3,49.435,48.09,48.21,6112422,0
+UAL.US,D,20230131,000000,48.395,49.24,47.98,48.96,5352269,0
+UAL.US,D,20230201,000000,48.84,50.26,48.2768,50.22,7826555,0
+UAL.US,D,20230202,000000,50.47,52.34,50.34,52.31,11135531,0
+UAL.US,D,20230203,000000,51.85,52.125,50.96,51.12,6959180,0
+UAL.US,D,20230206,000000,50.36,51.13,50.17,50.92,4996937,0
+UAL.US,D,20230207,000000,50.87,51.0928,49.54,50.75,4854370,0
+UAL.US,D,20230208,000000,50.98,51.3,49.38,50.77,7367423,0
+UAL.US,D,20230209,000000,50.98,51.29,49.61,49.82,5215675,0
+UAL.US,D,20230210,000000,49.12,49.35,48.4001,48.86,6144055,0
+UAL.US,D,20230213,000000,48.87,49.4,48.625,49.19,4356355,0
+UAL.US,D,20230214,000000,49.045,50.2969,48.85,50.06,6199563,0
+UAL.US,D,20230215,000000,49.33,50.1657,49.15,49.91,3677739,0
+UAL.US,D,20230216,000000,49.51,49.72,48.78,48.99,5472324,0
+UAL.US,D,20230217,000000,48.98,49.795,48.3531,49.63,4860517,0
+UAL.US,D,20230221,000000,49.09,49.39,47.81,48.2,5385583,0
+UAL.US,D,20230222,000000,48.07,48.93,47.7708,48.78,4622138,0
+UAL.US,D,20230223,000000,49.48,51.4499,49.35,50.58,8536058,0
+UAL.US,D,20230224,000000,49.5,50.25,49.07,50.21,5339952,0
+UAL.US,D,20230227,000000,50.67,51.52,50.54,50.7,4914323,0
+UAL.US,D,20230228,000000,50.6,52.33,50.58,51.96,6279671,0
+UAL.US,D,20230301,000000,51.67,52.54,51.52,52.39,4876098,0
+UAL.US,D,20230302,000000,51.9,52.6084,51.4799,52.56,3261566,0
+UAL.US,D,20230303,000000,53.2,53.86,52.67,53.06,6189345,0
+UAL.US,D,20230306,000000,53.23,53.5614,52.29,52.44,4501585,0
+UAL.US,D,20230307,000000,53.18,55.0401,52.87,54.01,9884502,0
+UAL.US,D,20230308,000000,54.23,54.47,53.565,54.26,4875698,0
+UAL.US,D,20230309,000000,53.76,54.6,51.85,52.12,6478206,0
+UAL.US,D,20230310,000000,53.3,53.5183,50.2,50.97,10974960,0
+UAL.US,D,20230313,000000,49.51,49.8,48.15,48.83,11968236,0
+UAL.US,D,20230314,000000,47.46,47.76,45.36,46.21,21019446,0
+UAL.US,D,20230315,000000,44.66,45.0545,42.34,43.14,16641087,0
+UAL.US,D,20230316,000000,42.65,43.795,42.17,43.59,10612865,0
+UAL.US,D,20230317,000000,43.37,43.87,42.4026,43.04,9367270,0
+UAL.US,D,20230320,000000,43.25,43.68,42.8,43.09,6787134,0
+UAL.US,D,20230321,000000,44.02,44.96,44.02,44.26,6373630,0
+UAL.US,D,20230322,000000,44.14,44.32,42.78,42.82,6897739,0
+UAL.US,D,20230323,000000,43.07,43.5,41.19,41.66,9530530,0
+UAL.US,D,20230324,000000,41.06,41.5,40.43,41.36,7722645,0
+UAL.US,D,20230327,000000,41.95,42.29,41.15,41.94,6793498,0
+UAL.US,D,20230328,000000,41.76,42.565,41.58,42.41,5068531,0
+UAL.US,D,20230329,000000,42.97,43.65,42.67,43.47,6985509,0
+UAL.US,D,20230330,000000,44.01,45.0584,43.59,43.71,7338034,0
+UAL.US,D,20230331,000000,44.12,44.32,43.725,44.25,5140438,0
+UAL.US,D,20230403,000000,43.68,43.76,42.71,43.35,7304230,0
+UAL.US,D,20230404,000000,43.84,43.9014,42.18,42.54,5850281,0
+UAL.US,D,20230405,000000,42.32,42.6,41.225,42.03,8509455,0
+UAL.US,D,20230406,000000,42.29,42.83,41.85,42.66,6306662,0
+UAL.US,D,20230410,000000,42.6,43.21,42.285,43.13,6000330,0
+UAL.US,D,20230411,000000,43.36,44.44,42.965,44.32,7853686,0
+UAL.US,D,20230412,000000,43.98,43.99,41.0499,41.44,15750788,0
+UAL.US,D,20230413,000000,42.25,42.25,41.05,41.97,12302725,0
+UAL.US,D,20230414,000000,42.18,42.39,41.335,41.67,5998667,0
+UAL.US,D,20230417,000000,41.83,42.45,41.58,42.38,5691526,0
+UAL.US,D,20230418,000000,42.75,43.27,42.155,43.04,10692571,0
+UAL.US,D,20230419,000000,43.605,46.3,43.38,46.27,24080497,0
+UAL.US,D,20230420,000000,45.85,46.27,44.515,44.89,10794697,0
+UAL.US,D,20230421,000000,45.065,45.065,44.05,44.45,5317384,0
+UAL.US,D,20230424,000000,44.62,44.88,43.265,43.93,5935436,0
+UAL.US,D,20230425,000000,43.6,43.6627,42.41,42.49,6114008,0
+UAL.US,D,20230426,000000,42.75,42.9515,41.7462,42.095,5614046,0
+UAL.US,D,20230427,000000,42.61,43,41.24,42.83,7015402,0
+UAL.US,D,20230428,000000,42.66,43.9,42.4,43.8,5894015,0
+UAL.US,D,20230501,000000,43.66,44.8399,43.28,44.41,6253793,0
+UAL.US,D,20230502,000000,44.01,44.6,43.07,44.53,6887911,0
+UAL.US,D,20230503,000000,44.68,45.27,43.99,44.48,6485274,0
+UAL.US,D,20230504,000000,44.35,44.65,42.595,42.92,8970921,0
+UAL.US,D,20230505,000000,43.5,45.04,43.21,44.81,7768186,0
+UAL.US,D,20230508,000000,45.31,46.24,45.23,45.86,6963093,0
+UAL.US,D,20230509,000000,45.72,46.54,45.2201,46.36,4906887,0
+UAL.US,D,20230510,000000,46.95,47.0445,44.24,45.52,7466936,0
+UAL.US,D,20230511,000000,45.14,45.34,44.6,45.08,4350942,0
+UAL.US,D,20230512,000000,45.415,45.63,44.425,45.08,4202696,0
+UAL.US,D,20230515,000000,45.21,45.49,44.76,45.2,4431381,0
+UAL.US,D,20230516,000000,44.97,46.17,44.57,45.35,5620030,0
+UAL.US,D,20230517,000000,45.93,48.375,45.93,47.75,13632674,0
+UAL.US,D,20230518,000000,47.73,48.25,47.46,48.13,5947932,0
+UAL.US,D,20230519,000000,48.07,48.21,46.9001,47.54,5243374,0
+UAL.US,D,20230522,000000,47.74,48.105,46.62,47.41,6024714,0
+UAL.US,D,20230523,000000,47.4,49.05,47.2,47.87,6531977,0
+UAL.US,D,20230524,000000,47.4,47.43,45.97,46.66,7675760,0
+UAL.US,D,20230525,000000,47.21,47.85,46.67,47.48,6113285,0
+UAL.US,D,20230526,000000,47.51,48.18,46.93,47.26,4408370,0
+UAL.US,D,20230530,000000,47.75,48.64,47.5,48.01,5267000,0
+UAL.US,D,20230531,000000,48.75,48.9027,46.97,47.465,7529977,0
+UAL.US,D,20230601,000000,47.35,48.29,47.05,47.41,4985455,0
+UAL.US,D,20230602,000000,48.03,48.94,47.73,48.5,7858978,0
+UAL.US,D,20230605,000000,48.45,48.555,47.635,48.26,3701066,0
+UAL.US,D,20230606,000000,47.99,49.121,47.81,48.79,3971758,0
+UAL.US,D,20230607,000000,49.07,49.74,48.88,49.39,5180507,0
+UAL.US,D,20230608,000000,49.27,50.44,49.26,49.87,5544842,0
+UAL.US,D,20230609,000000,49.99,50.9,49.85,50.42,5752326,0
+UAL.US,D,20230612,000000,50.91,52.01,50.7,51.31,6492384,0
+UAL.US,D,20230613,000000,51.87,53.37,51.67,53.19,8633861,0
+UAL.US,D,20230614,000000,53.26,53.83,52.72,53.35,6522198,0
+UAL.US,D,20230615,000000,52.84,53.68,52.78,53.58,5878608,0
+UAL.US,D,20230616,000000,53.5,54.055,52.985,53.5,6810498,0
+UAL.US,D,20230620,000000,52.8,53.0591,52.155,52.7,5198814,0
+UAL.US,D,20230621,000000,52.43,53.135,52.11,52.85,4255062,0
+UAL.US,D,20230622,000000,52.62,53.27,52.48,53.05,3266284,0
+UAL.US,D,20230623,000000,51.96,52.74,51.82,52.65,4091868,0
+UAL.US,D,20230626,000000,53.5596,53.75,52.5,53.32,4962711,0
+UAL.US,D,20230627,000000,53.97,56.44,53.87,56.03,10655047,0
+UAL.US,D,20230628,000000,56.22,56.97,55.805,56.3,7064399,0
+UAL.US,D,20230629,000000,56.42,56.76,53.61,53.72,11804314,0
+UAL.US,D,20230630,000000,54.39,54.96,53.9,54.87,10051583,0
+UAL.US,D,20230703,000000,54.49,55.3,54.39,55.06,3226264,0
+UAL.US,D,20230705,000000,54.57,56.23,54.25,55.63,5553163,0
+UAL.US,D,20230706,000000,54.87,55.3099,54.15,54.42,4938598,0
+UAL.US,D,20230707,000000,54.55,55.74,54.48,55.39,5327284,0
+UAL.US,D,20230710,000000,55.34,56.49,55.16,56.33,4779332,0
+UAL.US,D,20230711,000000,56.2,56.36,55.265,56.18,4397763,0
+UAL.US,D,20230712,000000,56.2,56.64,55,55.4,5881333,0
+UAL.US,D,20230713,000000,56.9,57.45,55.11,55.23,8583704,0
+UAL.US,D,20230714,000000,55.39,55.4,52.96,53.34,7548806,0
+UAL.US,D,20230717,000000,53.3,54.18,53.16,53.33,4617079,0
+UAL.US,D,20230718,000000,53.17,55.01,53.12,54.79,5582285,0
+UAL.US,D,20230719,000000,54.58,55.12,54.03,54.8,8730621,0
+UAL.US,D,20230720,000000,55.83,57.56,54.6501,56.57,22003324,0
+UAL.US,D,20230721,000000,57.24,58.23,56.4,57.61,11419692,0
+UAL.US,D,20230724,000000,57.07,57.27,55.69,56.06,8125173,0
+UAL.US,D,20230725,000000,55.13,55.16,53.32,54.22,12126957,0
+UAL.US,D,20230726,000000,54.3,54.89,53.59,54.57,5921429,0
+UAL.US,D,20230727,000000,53.94,54.28,52.82,53.26,7709997,0
+UAL.US,D,20230728,000000,53.87,54.69,53.71,54.17,6038282,0
+UAL.US,D,20230731,000000,54.24,54.44,53.98,54.31,3808247,0
+UAL.US,D,20230801,000000,53.55,53.62,52.26,53.26,6176941,0
+UAL.US,D,20230802,000000,52.5,52.935,52.21,52.67,4779965,0
+UAL.US,D,20230803,000000,52.05,52.4807,51.56,52.16,5986729,0
+UAL.US,D,20230804,000000,52.45,52.59,51.82,52.37,4409746,0
+UAL.US,D,20230807,000000,52.98,53.8,52.43,53.68,5672469,0
+UAL.US,D,20230808,000000,53.02,54.91,52.95,54.86,6648852,0
+UAL.US,D,20230809,000000,54.77,54.91,52.94,53.13,5550592,0
+UAL.US,D,20230810,000000,53.47,53.78,52.49,52.95,4642479,0
+UAL.US,D,20230811,000000,52.59,52.685,51.82,52.26,4063298,0
+UAL.US,D,20230814,000000,52.085,52.54,51.72,52.31,3273083,0
+UAL.US,D,20230815,000000,51.8,51.93,51.22,51.34,4262144,0
+UAL.US,D,20230816,000000,51.36,52.065,50.61,50.72,4356847,0
+UAL.US,D,20230817,000000,50.63,50.7097,49.5,49.53,5527124,0
+UAL.US,D,20230818,000000,48.79,49.41,48.55,49.1,4903325,0
+UAL.US,D,20230821,000000,49.405,49.73,48.93,49.63,3512155,0
+UAL.US,D,20230822,000000,49.84,50.1356,49,49.43,2870708,0
+UAL.US,D,20230823,000000,49.29,50.63,48.66,50.39,4779529,0
+UAL.US,D,20230824,000000,50.04,50.4,48.94,49.4,4674219,0
+UAL.US,D,20230825,000000,49.47,49.54,48.515,48.94,4235921,0
+UAL.US,D,20230828,000000,49.06,49.84,48.909,49.19,4459400,0
+UAL.US,D,20230829,000000,49.305,50.66,49.08,50.28,4165250,0
+UAL.US,D,20230830,000000,50.18,50.577,49.93,50.1,3075006,0
+UAL.US,D,20230831,000000,50.52,50.54,49.4801,49.81,4160018,0
+UAL.US,D,20230901,000000,50.13,50.16,49.12,49.72,3266655,0
+UAL.US,D,20230905,000000,48.98,49.33,47.38,48.47,12327595,0
+UAL.US,D,20230906,000000,47.9,49.705,47.9,48.34,6623788,0
+UAL.US,D,20230907,000000,48.15,48.25,47.49,47.68,5505317,0
+UAL.US,D,20230908,000000,47.6,47.98,47.05,47.44,4866936,0
+UAL.US,D,20230911,000000,47.6,47.96,46.99,47.69,4113497,0
+UAL.US,D,20230912,000000,47.91,48.195,47.33,47.6,3416361,0
+UAL.US,D,20230913,000000,46.12,46.77,45.39,45.79,9290927,0
+UAL.US,D,20230914,000000,46.29,46.3659,45.31,45.42,7128889,0
+UAL.US,D,20230915,000000,45.31,46.45,45.19,45.7,5875064,0
+UAL.US,D,20230918,000000,45.35,45.42,44.49,44.63,5493166,0
+UAL.US,D,20230919,000000,44.45,45.3,44.39,45.24,4192925,0
+UAL.US,D,20230920,000000,45.5,45.75,44.315,44.36,4419035,0
+UAL.US,D,20230921,000000,44.01,44.5,43.57,43.69,6045128,0
+UAL.US,D,20230922,000000,43.39,43.7143,42.9,43.07,5096794,0
+UAL.US,D,20230925,000000,42.75,43.075,42.1413,42.93,5129362,0
+UAL.US,D,20230926,000000,42.7,43.38,42.51,42.65,5139203,0
+UAL.US,D,20230927,000000,42.8,42.87,41.62,42.03,5258048,0
+UAL.US,D,20230928,000000,42,43.075,41.74,42.31,6091895,0
+UAL.US,D,20230929,000000,42.57,42.985,41.845,42.3,6662702,0
+UAL.US,D,20231002,000000,42.32,42.6,41.44,41.62,6398867,0
+UAL.US,D,20231003,000000,41.48,41.55,40.35,40.53,7045864,0
+UAL.US,D,20231004,000000,40.9,41.71,40.4,41.41,7731085,0
+UAL.US,D,20231005,000000,41.88,42.13,41.125,41.32,6480467,0
+UAL.US,D,20231006,000000,41.27,42.48,40.96,41.82,6348743,0
+UAL.US,D,20231009,000000,40.73,40.78,39.04,39.78,11089390,0
+UAL.US,D,20231010,000000,40.4,41.3536,40.29,40.39,6497610,0
+UAL.US,D,20231011,000000,40.4,41.14,40.27,41,6218556,0
+UAL.US,D,20231012,000000,41.67,41.67,39.52,39.82,9377086,0
+UAL.US,D,20231013,000000,39.47,39.833,38.55,38.72,8262214,0
+UAL.US,D,20231016,000000,39.12,39.835,38.75,39.53,6678648,0
+UAL.US,D,20231017,000000,39.45,40.44,39.38,40.12,11983168,0
+UAL.US,D,20231018,000000,38.08,38.63,36.14,36.24,34214050,0
+UAL.US,D,20231019,000000,36.09,37.1625,35.9101,36.03,14628590,0
+UAL.US,D,20231020,000000,35.77,35.9776,35.07,35.09,11967023,0
+UAL.US,D,20231023,000000,35,35.93,34.685,35.38,9656027,0
+UAL.US,D,20231024,000000,35.56,35.64,35.025,35.14,7842388,0
+UAL.US,D,20231025,000000,35,35.345,34.81,34.85,8362483,0
+UAL.US,D,20231026,000000,34.84,35.54,34.64,34.92,8741616,0
+UAL.US,D,20231027,000000,35.06,35.13,33.68,33.9,7817927,0
+UAL.US,D,20231030,000000,34.27,35.07,34.135,34.8,8389983,0
+UAL.US,D,20231031,000000,34.58,35.03,34.24,35.01,6842429,0
+UAL.US,D,20231101,000000,35.01,35.36,34.49,34.81,8360965,0
+UAL.US,D,20231102,000000,35.56,35.855,35.24,35.82,6849959,0
+UAL.US,D,20231103,000000,36.46,37.84,36.29,37.51,13069775,0
+UAL.US,D,20231106,000000,37.88,37.98,36.25,36.76,7315365,0
+UAL.US,D,20231107,000000,37.02,37.125,36.23,37.03,6793261,0
+UAL.US,D,20231108,000000,37.39,38.5,37.3436,38.04,9896360,0
+UAL.US,D,20231109,000000,38.76,38.88,37.06,37.32,7876108,0
+UAL.US,D,20231110,000000,37.25,38.15,37.225,37.99,6414812,0
+UAL.US,D,20231113,000000,37.78,38.305,37.5,38.11,6552395,0
+UAL.US,D,20231114,000000,39.2,39.5914,38.8623,39.38,6980135,0
+UAL.US,D,20231115,000000,39.71,41.05,39.62,39.94,10065930,0
+UAL.US,D,20231116,000000,39.85,40.32,39.13,39.28,5829609,0
+UAL.US,D,20231117,000000,39.7,39.82,39.33,39.76,4948559,0
+UAL.US,D,20231120,000000,39.53,40.14,39.37,40.02,4857939,0
+UAL.US,D,20231121,000000,39.69,39.75,39.18,39.44,4950372,0
+UAL.US,D,20231122,000000,40.48,41.375,39.61,39.8,8771916,0
+UAL.US,D,20231124,000000,40.07,40.28,39.51,39.71,3151263,0
+UAL.US,D,20231127,000000,39.52,39.6,38.883,39.21,5153436,0
+UAL.US,D,20231128,000000,39.3,39.41,38.32,38.96,6732044,0
+UAL.US,D,20231129,000000,39.28,40.22,39.19,39.25,5970644,0
+UAL.US,D,20231130,000000,39.59,39.67,38.68,39.4,7059677,0
+UAL.US,D,20231201,000000,39.48,40.365,39.175,40.24,10633758,0
+UAL.US,D,20231204,000000,40.16,40.8,39.66,40.52,7435105,0
+UAL.US,D,20231205,000000,40.11,40.2551,39.11,39.59,7790043,0
+UAL.US,D,20231206,000000,40.24,41.84,40.23,40.93,9696100,0
+UAL.US,D,20231207,000000,41.4,42.055,41.15,41.26,10392603,0
+UAL.US,D,20231208,000000,41.3,41.58,40.695,40.97,8115561,0
+UAL.US,D,20231211,000000,40.9,41.215,40.44,40.56,6018752,0
+UAL.US,D,20231212,000000,40.67,41.28,40.4899,41.1,7963082,0
+UAL.US,D,20231213,000000,40.84,41.715,39.81,41.58,8726313,0
+UAL.US,D,20231214,000000,42.22,43.79,42.14,43.59,12180892,0
+UAL.US,D,20231215,000000,43.51,43.87,43.22,43.58,8679614,0
+UAL.US,D,20231218,000000,43.19,43.36,42.15,42.33,9030207,0
+UAL.US,D,20231219,000000,42.6,42.94,42.22,42.42,7220747,0
+UAL.US,D,20231220,000000,42,42.73,41.125,41.18,7778943,0
+UAL.US,D,20231221,000000,41.8,42.625,41.8,42.58,7572997,0
+UAL.US,D,20231222,000000,42.58,42.98,42.26,42.55,4964191,0
+UAL.US,D,20231226,000000,42.46,42.55,41.965,42.08,5260449,0
+UAL.US,D,20231227,000000,42.12,42.22,41.525,41.73,4863106,0
+UAL.US,D,20231228,000000,41.56,42.03,41.48,41.97,3813693,0
+UAL.US,D,20231229,000000,41.84,41.8995,41.18,41.26,5593172,0
+UAL.US,D,20240102,000000,41.13,41.69,40.56,40.72,6331256,0
+UAL.US,D,20240103,000000,40.06,40.56,39.4,39.53,9730262,0
+UAL.US,D,20240104,000000,39.71,40.885,39.6,40.47,6913849,0
+UAL.US,D,20240105,000000,40.41,42.01,40.28,41.76,7198673,0
+UAL.US,D,20240108,000000,41.48,43.52,41.44,42.92,13003760,0
+UAL.US,D,20240109,000000,43.53,44.16,43.056,43.54,9334293,0
+UAL.US,D,20240110,000000,43.68,44.5,43.43,44.26,8337510,0
+UAL.US,D,20240111,000000,44.06,44.54,43.41,44.51,6750274,0
+UAL.US,D,20240112,000000,42.57,42.64,39.76,39.78,26572445,0
+UAL.US,D,20240116,000000,39.29,39.38,38.1,38.93,13383450,0
+UAL.US,D,20240117,000000,38.46,38.83,37.68,37.88,9483430,0
+UAL.US,D,20240118,000000,38.05,39.83,37.882,39.77,11183788,0
+UAL.US,D,20240119,000000,39.72,39.75,38.56,38.82,9734201,0
+UAL.US,D,20240122,000000,39.26,39.49,38.2323,38.45,17254371,0
+UAL.US,D,20240123,000000,41.015,42.32,39.771,40.49,30849057,0
+UAL.US,D,20240124,000000,41.06,41.35,40.48,40.84,8524229,0
+UAL.US,D,20240125,000000,42.09,43.1,41.78,42.96,14659328,0
+UAL.US,D,20240126,000000,43,43.56,42.32,42.55,6921386,0
+UAL.US,D,20240129,000000,42.5,42.87,42.01,42.09,7935230,0
+UAL.US,D,20240130,000000,41.76,42.18,41.57,41.66,5264197,0
+UAL.US,D,20240131,000000,41.4,42.4585,40.86,41.38,7855875,0
+UAL.US,D,20240201,000000,41.69,42.08,40.37,41.5,7493166,0
+UAL.US,D,20240202,000000,41.32,41.54,40.9,41.37,5737761,0
+UAL.US,D,20240205,000000,40.76,40.83,39.98,40.01,8629109,0
+UAL.US,D,20240206,000000,39.86,41.3,39.71,41.23,6553596,0
+UAL.US,D,20240207,000000,41.23,41.64,40.8199,41.28,6535025,0
+UAL.US,D,20240208,000000,41.21,41.66,40.44,41.62,7406130,0
+UAL.US,D,20240209,000000,42.86,43.035,41.595,42.33,9216150,0
+UAL.US,D,20240212,000000,42.15,43.29,42.09,43.02,7376567,0
+UAL.US,D,20240213,000000,41.87,42.38,41.14,41.62,9501041,0
+UAL.US,D,20240214,000000,41.87,43.01,41.702,42.83,7489308,0
+UAL.US,D,20240215,000000,43.33,43.685,42.57,42.83,6694584,0
+UAL.US,D,20240216,000000,42.26,42.54,41.61,41.99,6985446,0
+UAL.US,D,20240220,000000,41.68,43.72,41.68,43.46,12298960,0
+UAL.US,D,20240221,000000,43.11,44.106,42.89,44.05,9333271,0
+UAL.US,D,20240222,000000,44.45,45.88,44.39,45.26,9335800,0
+UAL.US,D,20240223,000000,45.11,45.78,44.9611,45.51,6576111,0
+UAL.US,D,20240226,000000,45.47,46.25,44.97,44.97,6694530,0
+UAL.US,D,20240227,000000,45.39,45.52,44.55,44.9,6902909,0
+UAL.US,D,20240228,000000,44.43,45.13,44.4,44.76,6146208,0
+UAL.US,D,20240229,000000,45,45.6699,44.9319,45.49,6997020,0
+UAL.US,D,20240301,000000,45.61,45.73,44.375,44.84,7289437,0
+UAL.US,D,20240304,000000,44.59,45.18,43.63,44.14,10628809,0
+UAL.US,D,20240305,000000,43.73,44.03,43.4107,43.74,6078318,0
+UAL.US,D,20240306,000000,44.1,44.825,43.815,44.07,5927695,0
+UAL.US,D,20240307,000000,44.09,44.718,44.02,44.12,5597183,0
+UAL.US,D,20240308,000000,44.11,44.51,43.23,43.3,7734113,0
+UAL.US,D,20240311,000000,42.83,43.07,42.53,42.89,7371000,0
+UAL.US,D,20240312,000000,42.67,42.8,40.83,42.17,12149764,0
+UAL.US,D,20240313,000000,41.91,43.33,41.86,43.035,7885380,0
+UAL.US,D,20240314,000000,42.91,43,41.99,42.85,7293490,0
+UAL.US,D,20240315,000000,42.795,43.69,42.78,43.62,9156519,0
+UAL.US,D,20240318,000000,43.62,43.71,42.5,43.55,5685381,0
+UAL.US,D,20240319,000000,43.63,44.06,43.325,43.91,5175525,0
+UAL.US,D,20240320,000000,43.64,45.99,43.41,45.98,8628300,0
+UAL.US,D,20240321,000000,46.11,46.685,45.93,46.63,5582809,0
+UAL.US,D,20240322,000000,46.51,46.79,46.1385,46.47,4994423,0
+UAL.US,D,20240325,000000,45.05,45.11,43.541,44.89,13422379,0
+UAL.US,D,20240326,000000,45.03,45.9,44.85,45.42,8598605,0
+UAL.US,D,20240327,000000,45.69,47.48,45.62,47.24,10931173,0
+UAL.US,D,20240328,000000,47.18,47.995,47.11,47.88,7587826,0
+UAL.US,D,20240401,000000,48,48.73,47.32,47.35,8572523,0
+UAL.US,D,20240402,000000,46.55,46.55,45.29,45.65,8149920,0
+UAL.US,D,20240403,000000,45.5,46.24,44.365,44.62,8664467,0
+UAL.US,D,20240404,000000,44.98,45.75,43.18,43.22,9353722,0
+UAL.US,D,20240405,000000,43.22,43.5,42.76,43.19,7514026,0
+UAL.US,D,20240408,000000,42.72,43.88,42.6,43.31,7893053,0
+UAL.US,D,20240409,000000,43.43,43.73,42.97,43.44,6344793,0
+UAL.US,D,20240410,000000,44.26,44.75,41.755,42.37,13796489,0
+UAL.US,D,20240411,000000,42.3,43.11,42.04,43.04,8288415,0
+UAL.US,D,20240412,000000,42.1,42.13,41.0802,41.8,11114635,0
+UAL.US,D,20240415,000000,42.15,42.83,40.84,41.04,10452069,0
+UAL.US,D,20240416,000000,40.8,41.715,40.1,41.5,18510943,0
+UAL.US,D,20240417,000000,44.45,49.14,44.11,48.74,67541270,0
+UAL.US,D,20240418,000000,49.22,51.88,49.2,51.42,38675982,0
+UAL.US,D,20240419,000000,51.19,53.1,50.9,51.4,16992323,0
+UAL.US,D,20240422,000000,51.86,54.15,51.53,53.94,16424904,0
+UAL.US,D,20240423,000000,53.1,54.67,52.81,54.03,12733073,0
+UAL.US,D,20240424,000000,53.69,53.95,52.11,52.67,10034253,0
+UAL.US,D,20240425,000000,52.28,53.84,51.32,53.51,8895526,0
+UAL.US,D,20240426,000000,53.07,53.5098,52.29,52.84,6905764,0
+UAL.US,D,20240429,000000,52.8,53.13,52.155,52.97,5509088,0
+UAL.US,D,20240430,000000,52.42,52.68,51.41,51.46,7313209,0
+UAL.US,D,20240501,000000,51.4,51.51,49.73,50.67,9732295,0
+UAL.US,D,20240502,000000,51.39,51.815,50.9189,51.68,7455861,0
+UAL.US,D,20240503,000000,52,52.75,51.225,51.65,7315511,0
+UAL.US,D,20240506,000000,51.93,54.06,51.7,53.97,8713619,0
+UAL.US,D,20240507,000000,53.3,53.35,52.5699,52.69,6193528,0
+UAL.US,D,20240508,000000,53.12,53.5,52.63,53.02,4853210,0
+UAL.US,D,20240509,000000,52.96,53.17,52.58,52.63,3540683,0
+UAL.US,D,20240510,000000,52.98,53.37,52.46,52.72,3534129,0
+UAL.US,D,20240513,000000,53.23,54.68,53.2,54.4,7633969,0
+UAL.US,D,20240514,000000,54.8,55.2168,54.8,55.09,7654989,0
+UAL.US,D,20240515,000000,55.38,55.39,54.825,54.96,7519541,0
+UAL.US,D,20240516,000000,55.43,56.175,54.65,54.78,6892435,0
+UAL.US,D,20240517,000000,55.15,55.835,54.84,54.97,7157932,0
+UAL.US,D,20240520,000000,54.99,55.27,54.56,54.62,5517540,0
+UAL.US,D,20240521,000000,54.44,54.6,52.95,53.03,6767412,0
+UAL.US,D,20240522,000000,52.88,53.4,52.21,52.42,4725029,0
+UAL.US,D,20240523,000000,52.63,52.68,51.4,51.76,4764257,0
+UAL.US,D,20240524,000000,51.91,52.3,51.26,51.73,3489525,0
+UAL.US,D,20240528,000000,51.85,51.9295,50.43,50.64,4741630,0
+UAL.US,D,20240529,000000,49.475,51.92,48.27,51.83,12342085,0
+UAL.US,D,20240530,000000,51.96,52.115,51.16,51.34,5399423,0
+UAL.US,D,20240531,000000,51.82,53.105,51.65,52.99,7740892,0
+UAL.US,D,20240603,000000,53.5,54.6,52.22,52.72,8790568,0
+UAL.US,D,20240604,000000,52.64,54.02,51.73,52.34,8538760,0
+UAL.US,D,20240605,000000,52.11,53.68,51.38,52.91,8902868,0
+UAL.US,D,20240606,000000,53.31,55.12,53.03,53.3,8653330,0
+UAL.US,D,20240607,000000,52.72,53.34,52.6101,53,4695646,0
+UAL.US,D,20240610,000000,52.54,53.48,52.28,53.03,3521224,0
+UAL.US,D,20240611,000000,52.66,52.84,51.85,52.05,4620962,0
+UAL.US,D,20240612,000000,52.85,54.13,52.5,52.93,7595194,0
+UAL.US,D,20240613,000000,52.86,52.86,51.06,52.07,5466231,0
+UAL.US,D,20240614,000000,50.99,51.11,48.46,49.69,10772426,0
+UAL.US,D,20240617,000000,49.68,50.615,49.4,50.36,4999765,0
+UAL.US,D,20240618,000000,50.32,50.67,49.445,49.58,5051314,0
+UAL.US,D,20240620,000000,49.39,49.9786,48.695,48.9,5801678,0
+UAL.US,D,20240621,000000,48.71,48.71,47.77,48.18,11116653,0
+UAL.US,D,20240624,000000,48.39,49.825,48.26,49.18,5554472,0
+UAL.US,D,20240625,000000,49.16,49.85,48.5,48.52,5750539,0
+UAL.US,D,20240626,000000,47.9,48.5864,46.75,48.07,6387255,0
+UAL.US,D,20240627,000000,47.95,48.53,47.45,48.2,4649701,0
+UAL.US,D,20240628,000000,48.25,48.88,48.02,48.66,5293882,0
+UAL.US,D,20240701,000000,48.72,49.16,47.99,48.33,4213080,0
+UAL.US,D,20240702,000000,48.37,48.4899,47.81,48.2,4879344,0
+UAL.US,D,20240703,000000,48.43,48.82,48.1,48.51,2874958,0
+UAL.US,D,20240705,000000,48.3,48.47,46.52,47,7251916,0
+UAL.US,D,20240708,000000,47.56,47.73,46.71,46.82,4774681,0
+UAL.US,D,20240709,000000,46.97,47.71,46.66,47.2,4660036,0
+UAL.US,D,20240710,000000,47.62,47.6218,46.875,47.15,6847911,0
+UAL.US,D,20240711,000000,44.75,45.72,43.73,45.64,14191486,0
+UAL.US,D,20240712,000000,45.39,45.8,44.55,44.72,8991216,0
+UAL.US,D,20240715,000000,44.71,44.99,44.12,44.32,6330059,0
+UAL.US,D,20240716,000000,44.25,47.11,44.25,47.07,9821107,0
+UAL.US,D,20240717,000000,46.76,47.54,46.54,46.94,14554673,0
+UAL.US,D,20240718,000000,47.91,49.67,46.07,46.39,20945162,0
+UAL.US,D,20240719,000000,45.9,48.31,44.95,47.93,9601164,0
+UAL.US,D,20240722,000000,47.24,48.755,46.63,48.19,8876327,0
+UAL.US,D,20240723,000000,47.99,48.885,47.86,48.22,6682466,0
+UAL.US,D,20240724,000000,48.34,48.34,45.83,46.02,6996074,0
+UAL.US,D,20240725,000000,45.95,47.7,45.64,46.72,9091276,0
+UAL.US,D,20240726,000000,47.46,47.485,46.39,47.37,5867063,0
+UAL.US,D,20240729,000000,47.37,47.38,46.39,46.76,5171934,0
+UAL.US,D,20240730,000000,47.03,47.97,46.38,46.61,6802220,0
+UAL.US,D,20240731,000000,46.62,46.87,45.11,45.42,7480477,0
+UAL.US,D,20240801,000000,45.76,45.87,42.0604,42.38,12654227,0
+UAL.US,D,20240802,000000,41.53,41.6,39.77,40.19,11832462,0
+UAL.US,D,20240805,000000,37.14,39.26,37.02,37.88,11159168,0
+UAL.US,D,20240806,000000,38.35,39.745,38.05,38.8,7717855,0
+UAL.US,D,20240807,000000,39.52,40.42,38.65,38.76,6100053,0
+UAL.US,D,20240808,000000,39.12,41.345,39.11,41.18,6197726,0
+UAL.US,D,20240809,000000,41.18,41.655,40.77,41.46,5716887,0
+UAL.US,D,20240812,000000,41.01,41.29,40.36,40.42,6282150,0
+UAL.US,D,20240813,000000,40.52,41.19,40.36,40.92,4280692,0
+UAL.US,D,20240814,000000,41.11,41.2799,40.125,40.24,6224356,0
+UAL.US,D,20240815,000000,41.3,43.23,41.2208,42.66,8669198,0
+UAL.US,D,20240816,000000,42.51,42.58,41.32,42.07,6887976,0
+UAL.US,D,20240819,000000,42.45,42.63,41.945,42.35,4494713,0
+UAL.US,D,20240820,000000,42.32,42.41,41.525,41.76,4291976,0
+UAL.US,D,20240821,000000,42,42.29,41.7699,41.99,3823988,0
+UAL.US,D,20240822,000000,42.2,42.67,41.38,41.44,5009656,0
+UAL.US,D,20240823,000000,41.74,43.35,41.58,43.32,7150190,0
+UAL.US,D,20240826,000000,43.45,43.66,42.74,42.78,3410903,0
+UAL.US,D,20240827,000000,42.85,42.9,42.07,42.14,3849555,0
+UAL.US,D,20240828,000000,42.05,42.18,40.96,41.33,6636972,0
+UAL.US,D,20240829,000000,41.63,43.24,41.63,42.64,6369395,0
+UAL.US,D,20240830,000000,43.18,44.16,42.8723,44.04,6621161,0
+UAL.US,D,20240903,000000,43.63,44.15,43.52,43.87,5853515,0
+UAL.US,D,20240904,000000,43.8,44.42,43.8,44.17,4078533,0
+UAL.US,D,20240905,000000,44.6,46.51,44.57,45.12,9231136,0
+UAL.US,D,20240906,000000,44.98,46.19,44.845,46.01,7921987,0
+UAL.US,D,20240909,000000,46.67,48.98,46.58,48.75,9955556,0
+UAL.US,D,20240910,000000,49,49.04,47.01,48.42,6060673,0
+UAL.US,D,20240911,000000,48.42,48.62,47.5245,48.47,5569573,0
+UAL.US,D,20240912,000000,49.78,50.8,47.46,49.65,10378019,0
+UAL.US,D,20240913,000000,50.1,51.24,49.8904,50.22,9699882,0
+UAL.US,D,20240916,000000,50.38,51.44,50.31,51.34,5641999,0
+UAL.US,D,20240917,000000,52,53.75,51.9009,52.64,8701215,0
+UAL.US,D,20240918,000000,52.74,54.43,52.59,52.96,7461719,0
+UAL.US,D,20240919,000000,54.055,54.2433,52.34,52.59,6547222,0
+UAL.US,D,20240920,000000,52.48,52.9,51.94,52.17,6514242,0
+UAL.US,D,20240923,000000,52.17,52.54,51.44,52.36,4181279,0
+UAL.US,D,20240924,000000,52.43,53.65,52.1257,53.63,4546508,0
+UAL.US,D,20240925,000000,53.58,55.1399,53.575,54.11,7416178,0
+UAL.US,D,20240926,000000,55.5837,59.38,55.49,58.85,17688220,0
+UAL.US,D,20240927,000000,58.98,60.23,57.95,57.99,9393383,0
+UAL.US,D,20240930,000000,57.75,58.385,56.7105,57.06,5290493,0
+UAL.US,D,20241001,000000,56.87,56.95,54.73,56.13,10449494,0
+UAL.US,D,20241002,000000,55.35,56.05,54.64,55.74,5372854,0
+UAL.US,D,20241003,000000,55.6,56.21,54.93,55.62,6866788,0
+UAL.US,D,20241004,000000,57.94,59.44,57.37,59.22,11180208,0
+UAL.US,D,20241007,000000,59,60.38,58.54,59.18,7501918,0
+UAL.US,D,20241008,000000,59.68,61.62,59.53,60.01,7092767,0
+UAL.US,D,20241009,000000,60.4,61.04,59.08,59.43,6537772,0
+UAL.US,D,20241010,000000,58.43,60.64,58.39,60.26,6757077,0
+UAL.US,D,20241011,000000,60,61.925,59.71,61.8,5656373,0
+UAL.US,D,20241014,000000,62.33,63.81,62.06,63.53,8236020,0
+UAL.US,D,20241015,000000,64.18,65.02,63.495,64.05,12807977,0
+UAL.US,D,20241016,000000,65.4,73.65,65.1085,72.015,37212928,0
+UAL.US,D,20241017,000000,72,74.5599,71.59,73.33,14729774,0
+UAL.US,D,20241018,000000,73.87,74.95,72.9,74.15,8399423,0
+UAL.US,D,20241021,000000,73.25,74.965,72.57,74,8063771,0
+UAL.US,D,20241022,000000,73.8,74.72,72.57,74.49,6626901,0
+UAL.US,D,20241023,000000,73.87,74.44,72.89,73.45,5074489,0
+UAL.US,D,20241024,000000,74.42,75.41,72.92,74.51,5887480,0
+UAL.US,D,20241025,000000,74.9,76.08,73.935,74.64,7836447,0
+UAL.US,D,20241028,000000,76.58,77.94,76.07,76.09,7411938,0
+UAL.US,D,20241029,000000,75.39,77.62,75.15,76.93,5086374,0
+UAL.US,D,20241030,000000,76.67,80.82,76.67,80.42,9568109,0
+UAL.US,D,20241031,000000,79.7,81.05,78.12,78.26,6907540,0
+UAL.US,D,20241101,000000,79.19,81.35,78.79,80.46,6762276,0
+UAL.US,D,20241104,000000,79.87,80.29,77.14,77.25,6452185,0
+UAL.US,D,20241105,000000,77.26,80.09,77.26,80.03,4601509,0
+UAL.US,D,20241106,000000,85,87.84,84.3,87.58,11591956,0
+UAL.US,D,20241107,000000,86.58,87.84,85.36,85.43,5314489,0
+UAL.US,D,20241108,000000,86,87.87,85.6,87.51,4604562,0
+UAL.US,D,20241111,000000,87.86,89.6,87.34,89.43,5674899,0
+UAL.US,D,20241112,000000,88.41,89.24,87.06,89.13,6054542,0
+UAL.US,D,20241113,000000,90.07,92.28,89.14,89.78,8040766,0
+UAL.US,D,20241114,000000,90.75,93.33,90.6,91.16,6063836,0
+UAL.US,D,20241115,000000,92.25,92.71,90.56,91.17,4470000,0
+UAL.US,D,20241118,000000,90.945,91.12,88.9,90.38,3952239,0
+UAL.US,D,20241119,000000,88.87,95.19,88.6007,94.26,6887685,0
+UAL.US,D,20241120,000000,93.65,95,91.24,94.63,5298787,0
+UAL.US,D,20241121,000000,95,95.99,93.71,94.4,6126981,0
+UAL.US,D,20241122,000000,93.93,95.54,92.08,95.24,6529261,0
+UAL.US,D,20241125,000000,97.22,98,96.14,96.83,5097470,0
+UAL.US,D,20241126,000000,97.75,101.6,96.48,96.51,8317531,0
+UAL.US,D,20241127,000000,96.51,96.95,95.08,96.35,3145712,0
+UAL.US,D,20241129,000000,96.36,97.43,96.14,96.83,1522897,0
+UAL.US,D,20241202,000000,97.29,98.32,96.81,97.44,3468236,0
+UAL.US,D,20241203,000000,97.35,98.03,95.64,95.79,3575932,0
+UAL.US,D,20241204,000000,96.855,99.29,96.855,99.25,4413556,0
+UAL.US,D,20241205,000000,101.33,105.09,100.87,102.44,7567644,0
+UAL.US,D,20241206,000000,103.84,104,100.0516,100.28,4292668,0
+UAL.US,D,20241209,000000,100.24,100.89,95.38,96.02,5627037,0
+UAL.US,D,20241210,000000,97.58,99.42,95.29,96.53,4124506,0
+UAL.US,D,20241211,000000,97.19,100.25,97.19,98.96,5416013,0
+UAL.US,D,20241212,000000,99.77,100.18,95.8703,95.97,3349907,0
+UAL.US,D,20241213,000000,96.12,96.6673,94.917,95.11,4163865,0
+UAL.US,D,20241216,000000,94.53,97.0999,94.2,95.48,3775502,0
+UAL.US,D,20241217,000000,94.97,95.3298,93.65,94.99,3436247,0
+UAL.US,D,20241218,000000,95.1,97.48,90.1704,91.47,6252074,0
+UAL.US,D,20241219,000000,92.75,96.18,92.725,95.56,6621287,0
+UAL.US,D,20241220,000000,94.52,98.28,94.3396,97.4,12239346,0
+UAL.US,D,20241223,000000,97.5,99.545,96.25,99.48,4135376,0
+UAL.US,D,20241224,000000,99.35,101.2899,99.06,101.16,1968605,0
+UAL.US,D,20241226,000000,100.15,101.28,99.95,100.87,2227064,0
+UAL.US,D,20241227,000000,100.44,100.55,98.18,99.65,3156852,0
+UAL.US,D,20241230,000000,98.31,98.97,95.3,98.21,3886373,0
+UAL.US,D,20241231,000000,97.82,98.25,96.03,97.1,2817136,0
+UAL.US,D,20250102,000000,97.29,97.915,94.4485,95.43,3429770,0
+UAL.US,D,20250103,000000,95.4,95.73,91.78,95.67,4155438,0
+UAL.US,D,20250106,000000,96.95,101.3,96.37,98.57,7051025,0
+UAL.US,D,20250107,000000,99,101.71,98.14,101.21,4995404,0
+UAL.US,D,20250108,000000,100.01,103.9,99.4,103.72,5458221,0
+UAL.US,D,20250110,000000,109.47,110.92,105.7984,107.11,14330578,0
+UAL.US,D,20250113,000000,104.48,105.13,102.18,104.71,5858971,0
+UAL.US,D,20250114,000000,107.29,108.14,105.6,107.67,5973126,0
+UAL.US,D,20250115,000000,109.15,110.15,104.8001,104.96,4721236,0
+UAL.US,D,20250116,000000,105.4,106.7,104.38,106.11,4381715,0
+UAL.US,D,20250117,000000,107.02,108.467,106,107.38,5177955,0
+UAL.US,D,20250121,000000,109.295,110.7999,108.13,110.52,12720194,0
+UAL.US,D,20250122,000000,115.85,116,107,107.97,16086402,0
+UAL.US,D,20250123,000000,108.8,109.21,102.8601,103,10416834,0
+UAL.US,D,20250124,000000,102.81,107.95,102.27,105,8645805,0
+UAL.US,D,20250127,000000,102.64,107.9499,102,106.74,5934830,0
+UAL.US,D,20250128,000000,105.83,106.715,104.33,106.34,4700115,0
+UAL.US,D,20250129,000000,107.07,108.856,106.52,108.26,3873862,0
+UAL.US,D,20250130,000000,107.1,109.765,106.53,109.4,4033759,0
+UAL.US,D,20250131,000000,109.63,110.3175,104.86,105.84,6136910,0
+UAL.US,D,20250203,000000,101.96,106.3,101.32,104.83,4597141,0
+UAL.US,D,20250204,000000,106.62,108.9,104.43,108.67,5948631,0
+UAL.US,D,20250205,000000,108.39,109.1,106.54,107.82,2860383,0
+UAL.US,D,20250206,000000,108.85,110.25,108.18,109.15,3431158,0
+UAL.US,D,20250207,000000,109.56,110.07,108.4,109,3649487,0
+UAL.US,D,20250210,000000,109.1,109.105,104.93,106.08,5292668,0
+UAL.US,D,20250211,000000,105.7525,105.7525,102.1,103.31,7287720,0
+UAL.US,D,20250212,000000,103.71,106.81,103.32,104.18,5840337,0
+UAL.US,D,20250213,000000,104.26,105.2,95.98,100.89,11303745,0
+UAL.US,D,20250214,000000,101.48,104.59,100.58,104.26,5208388,0
+UAL.US,D,20250218,000000,104.16,106.4571,102.71,103.25,4774723,0
+UAL.US,D,20250219,000000,102.53,108.82,102.37,106.51,6768413,0
+UAL.US,D,20250220,000000,105.63,106.5,100.0178,102.49,7012101,0
+UAL.US,D,20250221,000000,103,103.88,95.36,95.89,10968357,0
+UAL.US,D,20250224,000000,98.34,99.05,94.89,97.77,6555688,0
+UAL.US,D,20250225,000000,97.95,98.32,93.75,96.58,7572084,0
+UAL.US,D,20250226,000000,98.41,99.99,96.915,97.4,4763033,0
+UAL.US,D,20250227,000000,97,97.8,91.575,92.17,8157320,0
+UAL.US,D,20250228,000000,92.73,94.85,92.19,93.81,10687929,0
+UAL.US,D,20250303,000000,93.835,96.44,90.13,91.67,7589328,0
+UAL.US,D,20250304,000000,88.485,88.9799,83.67,86.21,14248405,0
+UAL.US,D,20250305,000000,87.03,91.76,86.1,91.27,8828585,0
+UAL.US,D,20250306,000000,89.28,91.12,85.74,86.27,10059497,0
+UAL.US,D,20250307,000000,84.51,84.999,78.08,82.88,14860401,0
+UAL.US,D,20250310,000000,80.165,80.165,75.45,77.62,16427463,0
+UAL.US,D,20250311,000000,79.58,80.25,72.85,76.06,16605068,0
+UAL.US,D,20250312,000000,76.94,78.36,70.51,72.46,12740701,0
+UAL.US,D,20250313,000000,73.15,73.31,67.7,69.9,10942590,0
+UAL.US,D,20250314,000000,71.065,74.28,69.86,73.67,7533087,0
+UAL.US,D,20250317,000000,73.56,74.76,72.8,73.92,6291865,0
+UAL.US,D,20250318,000000,73,73.6,70.62,71.34,6657913,0
+UAL.US,D,20250319,000000,71.34,75.91,71.11,74.43,7434420,0
+UAL.US,D,20250320,000000,73.29,74.58,72.75,74.04,5208925,0
+UAL.US,D,20250321,000000,72.79,75.45,71.56,74.87,14825959,0
+UAL.US,D,20250324,000000,76.65,80.34,76.65,80.22,8778681,0
+UAL.US,D,20250325,000000,81,82.54,78.79,78.9,7809130,0
+UAL.US,D,20250326,000000,79.09,80.05,76.975,77.87,5404676,0
+UAL.US,D,20250327,000000,77.2,77.41,73.245,73.53,6829324,0
+UAL.US,D,20250328,000000,73.43,73.565,69.64,70.23,9321339,0
+UAL.US,D,20250331,000000,66.975,69.7236,64.11,69.05,10653219,0
+UAL.US,D,20250401,000000,67.45,68.33,64.69,68.2,8526129,0
+UAL.US,D,20250402,000000,66.155,71.43,66.155,71.37,8199607,0
+UAL.US,D,20250403,000000,65.43,65.635,60.03,60.23,16694385,0
+UAL.US,D,20250404,000000,55.89,58.87,52,57.67,18036616,0
+UAL.US,D,20250407,000000,54.91,63,53.36,58.77,13643886,0
+UAL.US,D,20250408,000000,61.83,62.28,55.18,56.15,14253457,0
+UAL.US,D,20250409,000000,56.24,72.47,56,70.83,32971037,0
+UAL.US,D,20250410,000000,67.13,67.7099,61.02,62.75,13494294,0
+UAL.US,D,20250411,000000,62.77,65.865,61.5232,65.6,8608599,0
+UAL.US,D,20250414,000000,67.47,67.535,64.2801,65.69,8048532,0
+UAL.US,D,20250415,000000,65.65,68.25,65.645,67,13050232,0
+UAL.US,D,20250416,000000,69.635,70.74,65.33,66.99,25222403,0
+UAL.US,D,20250417,000000,66.95,68.28,64.75,66.3,11260973,0
+UAL.US,D,20250421,000000,65.09,65.6,63.23,65.3,6827625,0
+UAL.US,D,20250422,000000,66.47,67.315,65.26,66.97,7298293,0
+UAL.US,D,20250423,000000,71.475,73.44,67.88,68.03,9318004,0
+UAL.US,D,20250424,000000,66.655,69.48,65.85,69.05,7018935,0
+UAL.US,D,20250425,000000,68.32,69.53,67.54,68.2,5626929,0
+UAL.US,D,20250428,000000,68.68,70.57,68.28,68.84,4957333,0
+UAL.US,D,20250429,000000,68.46,69.9,67.82,68.93,4891043,0
+UAL.US,D,20250430,000000,66.44,69.15,65.66,68.82,5916573,0
+UAL.US,D,20250501,000000,69.85,70.53,68.88,69.16,5638775,0
+UAL.US,D,20250502,000000,71.24,75.305,71.24,74.07,8669477,0
+UAL.US,D,20250505,000000,73.48,77.59,73.42,74.86,9312726,0
+UAL.US,D,20250506,000000,72.9,75.06,72.82,73.52,4304433,0
+UAL.US,D,20250507,000000,74.24,76.54,74.1,75.35,6541876,0
+UAL.US,D,20250508,000000,76.965,80.67,75.84,79.41,8438636,0
+UAL.US,D,20250509,000000,80.08,80.6699,76.48,77.27,9062361,0
+UAL.US,D,20250512,000000,82.825,84.85,78.29,78.62,12051991,0
+UAL.US,D,20250513,000000,79.25,83.47,78.25,82.6,10145756,0
+UAL.US,D,20250514,000000,82.64,84.18,78.95,78.99,8704147,0
+UAL.US,D,20250515,000000,78.94,79.0932,76.14,76.54,9180507,0
+UAL.US,D,20250516,000000,76.75,78.6,75.66,77.93,6423702,0
+UAL.US,D,20250519,000000,77.91,79.64,76.7,78.62,6226544,0
+UAL.US,D,20250520,000000,78.43,78.715,75.54,76.33,8122757,0
+UAL.US,D,20250521,000000,75.05,75.1,72.9,73.33,8254143,0
+UAL.US,D,20250522,000000,73.11,76.44,72.975,76,8293568,0
+UAL.US,D,20250523,000000,73.83,75.415,73.77,74.65,4806559,0
+UAL.US,D,20250527,000000,76.02,79.49,75.9,78.18,7898204,0
+UAL.US,D,20250528,000000,77.87,78.41,77.04,77.5,3911817,0
+UAL.US,D,20250529,000000,79.04,80.76,77.01,78.57,10090094,0
+UAL.US,D,20250530,000000,77.61,80.0649,77.11,79.445,7486966,0
+UAL.US,D,20250602,000000,78.93,81.4,77.49,81.23,6925493,0
+UAL.US,D,20250603,000000,81.3,81.92,80.38,81.08,5370433,0
+UAL.US,D,20250604,000000,81.07,82.49,80.31,81.62,5055523,0
+UAL.US,D,20250605,000000,81.17,82.58,79.585,80.35,6025614,0
+UAL.US,D,20250606,000000,82.15,84.35,81.7,84.23,5842748,0
+UAL.US,D,20250609,000000,85.125,85.8,83.43,83.47,6959331,0
+UAL.US,D,20250610,000000,83.26,84.19,82.13,83.2,4795072,0
+UAL.US,D,20250611,000000,83.5,83.87,77.72,78.63,8318842,0
+UAL.US,D,20250612,000000,77.16,77.7411,75.63,77.43,7626449,0
+UAL.US,D,20250613,000000,73.175,76.16,72.522,74,10129321,0
+UAL.US,D,20250616,000000,75.46,78.87,74.75,78.52,8555204,0
+UAL.US,D,20250617,000000,77.01,77.25,73.05,73.67,9396491,0
+UAL.US,D,20250618,000000,73.45,76.05,73.35,74.3,8039329,0
+UAL.US,D,20250620,000000,74.39,75.2119,73.71,74.27,8660228,0
+UAL.US,D,20250623,000000,73.5,77.34,71.55,76.97,11985207,0
+UAL.US,D,20250624,000000,79.7,80.78,77.94,79.02,7187821,0
+UAL.US,D,20250625,000000,79.4,79.4,76.17,76.73,5483171,0
+UAL.US,D,20250626,000000,77.35,78.47,76.915,77.55,4633552,0
+UAL.US,D,20250627,000000,77.87,79.745,77.36,79.18,6495708,0
+UAL.US,D,20250630,000000,79.72,80.07,79.01,79.63,4897103,0
+UAL.US,D,20250701,000000,79.29,80.94,78.8165,80.05,5013134,0
+UAL.US,D,20250702,000000,80.26,81.25,78.33,81.01,5407694,0
+UAL.US,D,20250703,000000,81.72,83.64,81.5,82.36,4047696,0
+UAL.US,D,20250707,000000,81.88,83.91,80.08,81.11,4986641,0
+UAL.US,D,20250708,000000,82,83.49,80.96,81.21,5442670,0
+UAL.US,D,20250709,000000,82.43,83.14,79.86,80.18,5688777,0
+UAL.US,D,20250710,000000,87.325,93.72,84.89,91.67,20761500,0
+UAL.US,D,20250711,000000,90.99,90.99,87.1588,87.69,9855528,0
+UAL.US,D,20250714,000000,87.75,89.05,86.52,88.94,5901682,0
+UAL.US,D,20250715,000000,89.125,89.65,86.37,86.38,7373940,0
+UAL.US,D,20250716,000000,87.77,88.67,85.81,88.47,15492017,0
+UAL.US,D,20250717,000000,91.885,94.57,89.05,91.22,23413390,0
+UAL.US,D,20250718,000000,91.61,92.78,89.7301,92.25,7633978,0
+UAL.US,D,20250721,000000,92.55,92.93,91.07,92.35,6664680,0
+UAL.US,D,20250722,000000,92.25,92.25,89.358,90.78,6769592,0
+UAL.US,D,20250723,000000,91.25,91.88,90.3,90.43,5372318,0
+UAL.US,D,20250724,000000,88.84,92.85,87.95,89.73,7329993,0
+UAL.US,D,20250725,000000,89.5,91.59,89.1,91.11,5263310,0
+UAL.US,D,20250728,000000,91.36,93.08,90.6,92.43,5138570,0
+UAL.US,D,20250729,000000,92.81,93.44,90.28,90.65,5144627,0
+UAL.US,D,20250730,000000,90.92,91.375,89.1,90.24,4661751,0
+UAL.US,D,20250731,000000,90.51,90.93,88.02,88.31,5957435,0
+UAL.US,D,20250801,000000,85.43,85.7023,82.415,84.57,7304144,0
+UAL.US,D,20250804,000000,85.31,87.135,84.9349,87.01,5135695,0
+UAL.US,D,20250805,000000,87.45,87.85,85.88,87.66,3816953,0
+UAL.US,D,20250806,000000,87.745,89.3,87.51,88.87,4046558,0
+UAL.US,D,20250807,000000,89.16,89.2,86.984,87.98,3686536,0
+UAL.US,D,20250808,000000,88.19,90.4299,87.0701,89.29,4642986,0
+UAL.US,D,20250811,000000,89.49,91.0999,89.15,89.33,4008128,0
+UAL.US,D,20250812,000000,91.99,98.85,91.84,98.47,11546060,0
+UAL.US,D,20250813,000000,98.67,100.06,97.165,99.79,6048167,0
+UAL.US,D,20250814,000000,98.02,99.33,97.52,99.14,3879008,0
+UAL.US,D,20250815,000000,99.77,101.47,99.335,100.93,6343737,0
+UAL.US,D,20250818,000000,100.25,102.76,99.67,102.37,3886361,0
+UAL.US,D,20250819,000000,102.43,103.55,101.4,102.19,3732074,0
+UAL.US,D,20250820,000000,100.5,101.72,98.23,99.84,4408187,0
+UAL.US,D,20250821,000000,99.35,99.4257,96.65,97.185,3740726,0
+UAL.US,D,20250822,000000,97.61,103.29,97.52,102.98,6043200,0
+UAL.US,D,20250825,000000,102,103.105,101.66,102.34,2856322,0
+UAL.US,D,20250826,000000,102.5,104.355,102.28,104.13,3905746,0
+UAL.US,D,20250827,000000,104,105.3,103.16,104.21,3158569,0
+UAL.US,D,20250828,000000,104.93,106.28,103.37,105.08,3986130,0
+UAL.US,D,20250829,000000,105,105.85,104.045,105,2868911,0
+UAL.US,D,20250902,000000,102.99,104.765,101.75,104.68,7055016,0
+UAL.US,D,20250903,000000,105.1,109.69,104.93,106.16,5784060,0
+UAL.US,D,20250904,000000,106.1,109.3,105.41,106.05,5044150,0
+UAL.US,D,20250905,000000,106.44,107.6083,105.2896,106.59,3634340,0
+UAL.US,D,20250908,000000,107.475,109.44,106.21,107.77,5219232,0
+UAL.US,D,20250909,000000,107.42,107.91,103.965,105.65,5259536,0
+UAL.US,D,20250910,000000,105.98,108.14,105.31,107.51,5245746,0
+UAL.US,D,20250911,000000,108.94,110.66,105.06,109.36,8182557,0
+UAL.US,D,20250912,000000,108.95,109.57,106.5,106.58,6077766,0
+UAL.US,D,20250915,000000,106.65,106.8196,103.31,104.55,4722396,0
+UAL.US,D,20250916,000000,104.5,105.24,102.1,104.2,4989404,0
+UAL.US,D,20250917,000000,104.58,108.15,104.19,105.51,4918225,0
+UAL.US,D,20250918,000000,106.48,107.2,105.02,105.38,4302538,0
+UAL.US,D,20250919,000000,105.72,106.7,103.85,106.31,11193219,0
+UAL.US,D,20250922,000000,105.88,105.96,101.25,104.18,6791746,0
+UAL.US,D,20250923,000000,104.24,106.5,103.99,104.13,4071594,0
+UAL.US,D,20250924,000000,104.71,104.71,100.9192,101.39,5797195,0
+UAL.US,D,20250925,000000,99.85,100.77,98.57,99.15,4082600,0
+UAL.US,D,20250926,000000,100.34,101.05,97.77,97.91,5310650,0
+UAL.US,D,20250929,000000,99.89,100.22,96.35,98.64,6437140,0
+UAL.US,D,20250930,000000,98.64,99.19,94.81,96.5,5646115,0
+UAL.US,D,20251001,000000,95.99,96.51,93.06,93.15,6303024,0
+UAL.US,D,20251002,000000,93.64,95.4,92.9,94.83,4153208,0
+UAL.US,D,20251003,000000,95.4,95.9699,94.165,95.33,4403557,0
+UAL.US,D,20251006,000000,96,97.29,94.55,97.07,3792569,0
+UAL.US,D,20251007,000000,97.4,97.73,95.1975,96.65,3744973,0
+UAL.US,D,20251008,000000,96.97,98.74,95.94,98.09,6442410,0
+UAL.US,D,20251009,000000,103.605,106.2,99.52,101.34,8097977,0
+UAL.US,D,20251010,000000,101.72,103.87,96.39,96.67,6656804,0
+UAL.US,D,20251013,000000,98.31,100.9,97.77,99.25,4611590,0
+UAL.US,D,20251014,000000,97.5,103.85,97.2,103.15,6591785,0
+UAL.US,D,20251015,000000,103.94,104.525,102.73,104.05,10114171,0
+UAL.US,D,20251016,000000,102.94,106.45,94.05,98.19,24758453,0
+UAL.US,D,20251017,000000,98.38,100.09,97.6,99.14,7564276,0
+UAL.US,D,20251020,000000,99.32,103.05,98.24,101.29,7564526,0
+UAL.US,D,20251021,000000,100.88,101.67,99.42,100.11,5740945,0
+UAL.US,D,20251022,000000,100.1,100.91,96.16,96.27,5415339,0
+UAL.US,D,20251023,000000,96.75,97.1,93.33,95.68,6865679,0
+UAL.US,D,20251024,000000,97.09,99.91,96.69,99.31,6343749,0
+UAL.US,D,20251027,000000,100.5,100.7,98.25,98.8,4016438,0
+UAL.US,D,20251028,000000,98.7,98.7,94.5,94.94,5628616,0
+UAL.US,D,20251029,000000,95.21,97.57,94.5,95.93,6339323,0
+UAL.US,D,20251030,000000,94.93,95.76,92.34,93.38,6272329,0
+UAL.US,D,20251031,000000,93.49,94.8,92.91,94.04,5829864,0
+UAL.US,D,20251103,000000,94,96.96,93.13,96.11,5271475,0
+UAL.US,D,20251104,000000,94.24,94.655,90.57,90.77,6986573,0
+UAL.US,D,20251105,000000,92.28,98.05,91.49,96.65,6757002,0
+UAL.US,D,20251106,000000,95.35,96.6299,93.96,95.72,5783417,0
+UAL.US,D,20251107,000000,93.31,100.29,92.5,97.43,6143792,0
+UAL.US,D,20251110,000000,99.2,100.62,95.41,96.14,5975460,0
+UAL.US,D,20251111,000000,95.82,97,93.56,94.95,5037040,0
+UAL.US,D,20251112,000000,95.56,100.24,95.4101,99.97,5966982,0
+UAL.US,D,20251113,000000,98.9,101.335,96.6108,97.17,4367236,0
+UAL.US,D,20251114,000000,95,96.34,94.24,95.03,3314419,0
+UAL.US,D,20251117,000000,94.69,94.89,88.5501,89.95,8068360,0
+UAL.US,D,20251118,000000,89,92.85,88.96,91.92,3859484,0
+UAL.US,D,20251119,000000,93.02,93.64,90.8655,91.33,4152959,0
+UAL.US,D,20251120,000000,93.25,94.45,89.82,90.05,5552706,0
+UAL.US,D,20251121,000000,90.84,95.37,89.95,92.2,10190398,0
+UAL.US,D,20251124,000000,93.23,95.97,92.8415,95.62,8515903,0
+UAL.US,D,20251125,000000,96.19,99.88,95.9391,98.91,8935607,0
+UAL.US,D,20251126,000000,99.64,103.2,98.96,101.59,5216584,0
+UAL.US,D,20251128,000000,101.81,103.19,101.6,101.96,2253673,0
+UAL.US,D,20251201,000000,100.29,103.22,100.02,101.12,3709627,0
+UAL.US,D,20251202,000000,101.5,105.46,100.84,104.38,7095858,0
+UAL.US,D,20251203,000000,104.875,109.662,104.6801,108.48,6287239,0
+UAL.US,D,20251204,000000,108.72,109.12,104.435,104.73,7449453,0
+UAL.US,D,20251205,000000,104.35,105.6299,103.04,104.95,6375735,0
+UAL.US,D,20251208,000000,105.325,105.37,103.66,104.5,6599712,0
+UAL.US,D,20251209,000000,104.26,107.43,103.68,105.7,4916223,0
+UAL.US,D,20251210,000000,105.87,108.19,104.95,107.74,7534646,0
+UAL.US,D,20251211,000000,107.85,109.2,106.52,108.39,4703432,0
+UAL.US,D,20251212,000000,108.685,109.62,106.625,106.84,3772847,0
+UAL.US,D,20251215,000000,106.92,108.64,106.28,107.7,4200174,0
+UAL.US,D,20251216,000000,108,112.87,107.72,112.48,6384822,0
+UAL.US,D,20251217,000000,113,114.83,109.8485,110.27,5600474,0
+UAL.US,D,20251218,000000,112.15,114.32,111.58,112.85,3780796,0
+UAL.US,D,20251219,000000,113.03,114.175,112.03,113.99,7303543,0
+UAL.US,D,20251222,000000,114.3,116.32,114.06,116.02,3856328,0
+UAL.US,D,20251223,000000,115.11,115.9498,112.65,113.53,3285371,0
+UAL.US,D,20251224,000000,113.32,115.15,112.75,114.81,1844952,0
+UAL.US,D,20251226,000000,114.63,114.85,113.59,114.04,2077355,0
+UAL.US,D,20251229,000000,113.27,113.99,110.69,111.45,4149452,0
+UAL.US,D,20251230,000000,111.59,112.41,111,111.52,2072077,0
+UAL.US,D,20251231,000000,111.42,112.125,110.82,111.82,2124834,0
+UAL.US,D,20260102,000000,112.6,113.57,110.96,113.01,2621098,0
+UAL.US,D,20260105,000000,112.74,116.34,112.41,114.89,3780030,0
+UAL.US,D,20260106,000000,114.95,118.7,114.1,117.53,5437143,0
+UAL.US,D,20260107,000000,118.3,119.21,116.36,116.6,3879164,0
+UAL.US,D,20260108,000000,116.37,117.44,115.07,115.47,3364020,0
+UAL.US,D,20260109,000000,117,118.65,114.37,117.32,3757814,0
+UAL.US,D,20260112,000000,115.5,116.29,114.15,115.29,3370103,0
+UAL.US,D,20260113,000000,114,117.079,113,114.41,4552878,0
+UAL.US,D,20260114,000000,113,114.9,109.72,110.75,5083866,0
+UAL.US,D,20260115,000000,112.06,116.06,111.76,116.02,4661146,0
+UAL.US,D,20260116,000000,116.02,116.3,113.42,113.49,4026095,0
+UAL.US,D,20260120,000000,110.33,112.2,107.76,108.57,9227200,0
+UAL.US,D,20260121,000000,111.95,114.55,109.2319,110.96,11485779,0
+UAL.US,D,20260122,000000,113,115.08,110.05,110.4,6052149,0
+UAL.US,D,20260123,000000,109.5,109.94,107.54,107.74,4334759,0
+UAL.US,D,20260126,000000,106.93,108.115,106.07,107.76,4455592,0
+UAL.US,D,20260127,000000,109.244,109.43,103.94,104.04,5746172,0
+UAL.US,D,20260128,000000,104.45,106.69,104.3,104.91,4335004,0
+UAL.US,D,20260129,000000,104.8,105,101.31,103.94,7226816,0
+UAL.US,D,20260130,000000,103.41,104.47,100.657,102.32,5479697,0
+UAL.US,D,20260202,000000,104.2,108.32,103.99,107.35,5758268,0
+UAL.US,D,20260203,000000,109,113,108.72,110.86,8447267,0
+UAL.US,D,20260204,000000,112.11,112.625,105.81,109.48,5594866,0
+UAL.US,D,20260205,000000,108.2,109.24,105.51,106.09,5625249,0
+UAL.US,D,20260206,000000,107.27,116.49,107.27,115.91,9022477,0
+UAL.US,D,20260209,000000,115.46,116.61,114.46,116.2,4825686,0
+UAL.US,D,20260210,000000,115.71,118.72,115.71,116.36,4794258,0
+UAL.US,D,20260211,000000,117.5,118.94,112.41,113.94,5046377,0
+UAL.US,D,20260212,000000,114.93,115.96,106.32,109.3,7397779,0
+UAL.US,D,20260213,000000,110.3,111.74,107.32,109.29,4748978,0
+UAL.US,D,20260217,000000,109.53,114.94,109.265,114.02,3513657,0
+UAL.US,D,20260218,000000,111.002,118.36,108.305,116.91,8202545,0
diff --git a/daily/us/nasdaq stocks/3/ubcp.us.txt b/daily/us/nasdaq stocks/3/ubcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aa9991853e767ebb0d5f36a360c0a22ddf04255
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ubcp.us.txt	
@@ -0,0 +1,4916 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBCP.US,D,20050225,000000,6.86079,7.0208,6.7165,7.0208,6636.8429432852,0
+UBCP.US,D,20050228,000000,7.0208,7.04953,6.95701,7.04953,7533.9084621556,0
+UBCP.US,D,20050301,000000,6.99886,7.00468,6.83632,6.88835,27505.202924174,0
+UBCP.US,D,20050302,000000,7.04953,7.04953,6.8839,6.95701,1897.1236346262,0
+UBCP.US,D,20050303,000000,7.04352,7.04953,6.65281,6.65281,10391.953025721,0
+UBCP.US,D,20050304,000000,6.83632,7.04352,6.83632,6.8839,4696.4624179672,0
+UBCP.US,D,20050307,000000,6.8839,6.8839,6.8839,6.8839,1359.5022788852,0
+UBCP.US,D,20050308,000000,7.04953,7.04953,6.86079,6.98069,5572.9294174606,0
+UBCP.US,D,20050311,000000,7.00468,7.00468,7.00468,7.00468,211.13482361475,0
+UBCP.US,D,20050314,000000,6.99886,6.99886,6.99886,6.99886,211.13482361475,0
+UBCP.US,D,20050315,000000,6.99886,6.99886,6.8839,6.8839,3149.5136127508,0
+UBCP.US,D,20050316,000000,6.99283,6.99886,6.99283,6.99886,5051.7868772213,0
+UBCP.US,D,20050318,000000,6.98069,6.98069,6.85428,6.98069,5261.8917748671,0
+UBCP.US,D,20050321,000000,6.69291,6.8839,6.69291,6.8839,634.43439681311,0
+UBCP.US,D,20050322,000000,6.8839,6.8839,6.8839,6.8839,634.43439681311,0
+UBCP.US,D,20050323,000000,6.74533,6.98069,6.74533,6.90555,1551.0685090918,0
+UBCP.US,D,20050329,000000,6.64728,6.79146,6.64728,6.65281,13895.761171757,0
+UBCP.US,D,20050330,000000,6.73359,6.77951,6.73359,6.77951,846.59914639671,0
+UBCP.US,D,20050331,000000,6.72145,6.76185,6.64728,6.76185,6287.6980398442,0
+UBCP.US,D,20050401,000000,6.64728,6.64728,6.41182,6.60125,5670.7723845015,0
+UBCP.US,D,20050404,000000,6.52678,6.52678,6.45183,6.52678,4847.8615353884,0
+UBCP.US,D,20050405,000000,6.50318,6.50318,6.49823,6.49823,1262.6892378131,0
+UBCP.US,D,20050406,000000,6.41182,6.44659,6.41182,6.41182,1896.0937086574,0
+UBCP.US,D,20050407,000000,6.40619,6.44085,6.40619,6.41182,5930.3137286524,0
+UBCP.US,D,20050408,000000,6.41182,6.41182,6.41182,6.41182,718.888326259,0
+UBCP.US,D,20050412,000000,6.41182,6.41182,6.41182,6.41182,648.85336037704,0
+UBCP.US,D,20050413,000000,6.31395,6.3889,6.1015,6.3889,4210.3373606688,0
+UBCP.US,D,20050418,000000,5.9348,6.41182,5.9348,6.3889,1809.5799272737,0
+UBCP.US,D,20050420,000000,6.26792,6.26792,6.17063,6.17063,9266.2439417654,0
+UBCP.US,D,20050421,000000,6.17063,6.41182,6.17063,6.41182,892.94581499507,0
+UBCP.US,D,20050422,000000,6.0614,6.41182,6.0614,6.26258,12541.408522716,0
+UBCP.US,D,20050425,000000,6.40017,6.40017,6.25686,6.26792,1480.003617241,0
+UBCP.US,D,20050426,000000,6.17063,6.17646,6.17063,6.17063,1095.841230859,0
+UBCP.US,D,20050427,000000,6.17063,6.17063,5.84304,6.11879,3343.139694895,0
+UBCP.US,D,20050428,000000,6.11879,6.11879,6.00373,6.0614,4210.3373606688,0
+UBCP.US,D,20050429,000000,6.17063,6.17063,6.17063,6.17063,418.14994335409,0
+UBCP.US,D,20050502,000000,5.69925,6.11316,5.69925,5.94645,10542.322217173,0
+UBCP.US,D,20050503,000000,5.9348,6.17063,5.9348,6.17063,846.59914639671,0
+UBCP.US,D,20050504,000000,5.9348,6.19947,5.9348,6.19947,4429.7115920343,0
+UBCP.US,D,20050505,000000,6.22219,6.22219,6.16462,6.17063,3936.377052954,0
+UBCP.US,D,20050506,000000,5.9348,6.12452,5.9348,6.12452,634.43439681311,0
+UBCP.US,D,20050509,000000,6.12452,6.12452,5.86615,5.95237,7828.4672892474,0
+UBCP.US,D,20050510,000000,6.07286,6.07286,5.88907,6.00373,12634.101859913,0
+UBCP.US,D,20050511,000000,5.86615,5.86615,5.86615,5.86615,4271.1029928311,0
+UBCP.US,D,20050512,000000,5.8142,5.88907,5.8142,5.88907,4041.429501777,0
+UBCP.US,D,20050513,000000,6.41182,6.41182,5.90043,5.90043,28285.886808563,0
+UBCP.US,D,20050516,000000,5.88907,6.05568,5.88907,5.88907,6300.0571514703,0
+UBCP.US,D,20050517,000000,5.89469,6.17063,5.55583,6.0614,21177.337771543,0
+UBCP.US,D,20050518,000000,5.9348,6.22219,5.9348,6.22219,6105.4011433573,0
+UBCP.US,D,20050519,000000,6.12452,6.29133,6.07859,6.29133,5969.4509154687,0
+UBCP.US,D,20050520,000000,6.29133,6.41182,6.23355,6.31395,7353.6714176065,0
+UBCP.US,D,20050523,000000,6.36006,6.36006,6.36006,6.36006,211.13482361475,0
+UBCP.US,D,20050524,000000,6.41182,6.41182,6.36006,6.36006,846.59914639671,0
+UBCP.US,D,20050525,000000,6.29676,6.36006,6.19355,6.19355,2528.4682535327,0
+UBCP.US,D,20050527,000000,6.17063,6.3889,6.17063,6.3889,4518.2852253557,0
+UBCP.US,D,20050531,000000,6.19947,6.3889,6.17063,6.36006,3153.6333166262,0
+UBCP.US,D,20050601,000000,6.40619,6.40619,6.29133,6.29133,1051.5544141983,0
+UBCP.US,D,20050602,000000,6.3889,6.45183,6.3889,6.45183,4429.7115920343,0
+UBCP.US,D,20050603,000000,6.43483,6.43483,6.29133,6.29133,2318.3633558869,0
+UBCP.US,D,20050606,000000,6.31395,6.31395,6.30842,6.30842,1662.3005137279,0
+UBCP.US,D,20050607,000000,6.17063,6.43483,6.1421,6.29133,1724.096071859,0
+UBCP.US,D,20050608,000000,6.4291,6.45183,6.4291,6.45183,634.43439681311,0
+UBCP.US,D,20050609,000000,6.41182,6.41182,6.41182,6.41182,2993.994791454,0
+UBCP.US,D,20050610,000000,6.41182,6.41182,6.33715,6.41182,3369.9177700852,0
+UBCP.US,D,20050613,000000,6.41182,6.41182,6.31395,6.31395,5051.7868772213,0
+UBCP.US,D,20050614,000000,6.41182,6.41182,6.11316,6.41182,4083.6564664999,0
+UBCP.US,D,20050615,000000,6.40017,6.41182,6.40017,6.41182,838.35973864588,0
+UBCP.US,D,20050616,000000,6.17063,6.17063,6.17063,6.17063,634.43439681311,0
+UBCP.US,D,20050617,000000,6.1015,6.1015,6.1015,6.1015,1262.6892378131,0
+UBCP.US,D,20050620,000000,6.36006,6.36006,5.87207,5.9348,26028.289084838,0
+UBCP.US,D,20050621,000000,6.1015,6.1015,5.9348,6.07286,2691.1965566115,0
+UBCP.US,D,20050622,000000,6.17063,6.17063,6.17063,6.17063,1780.7420001459,0
+UBCP.US,D,20050623,000000,6.17063,6.22219,6.17063,6.22219,1896.0937086574,0
+UBCP.US,D,20050624,000000,6.17646,6.17646,6.17063,6.17063,1703.4975524819,0
+UBCP.US,D,20050627,000000,6.36006,6.36006,5.94645,6.36006,5030.1584318753,0
+UBCP.US,D,20050628,000000,6.36006,6.36006,6.26792,6.26792,846.59914639671,0
+UBCP.US,D,20050629,000000,6.26792,6.26792,6.26792,6.26792,691.08032509999,0
+UBCP.US,D,20050630,000000,5.96965,6.25686,5.96965,6.25686,742.57662354261,0
+UBCP.US,D,20050705,000000,6.26792,6.26792,6.26792,6.26792,211.13482361475,0
+UBCP.US,D,20050706,000000,6.26792,6.26792,6.26792,6.26792,847.62907236556,0
+UBCP.US,D,20050707,000000,6.26792,6.26792,6.26792,6.26792,211.13482361475,0
+UBCP.US,D,20050708,000000,6.22219,6.22219,6.22219,6.22219,211.13482361475,0
+UBCP.US,D,20050711,000000,5.9579,6.16462,5.9579,6.11316,3237.0573201032,0
+UBCP.US,D,20050713,000000,6.20482,6.20482,6.05568,6.05568,2467.7026213704,0
+UBCP.US,D,20050714,000000,6.09607,6.11316,6.09607,6.11316,741.54669757376,0
+UBCP.US,D,20050715,000000,6.1015,6.1015,6.1015,6.1015,1105.1105645786,0
+UBCP.US,D,20050718,000000,6.1015,6.1015,6.1015,6.1015,1262.6892378131,0
+UBCP.US,D,20050719,000000,6.1015,6.1015,5.9348,6.05568,4432.8013699409,0
+UBCP.US,D,20050720,000000,5.88907,6.05568,5.88907,6.05568,10288.960428836,0
+UBCP.US,D,20050722,000000,5.88907,6.15356,5.74546,5.86615,6839.738359149,0
+UBCP.US,D,20050725,000000,5.74546,6.0614,5.74546,6.0614,3153.6333166262,0
+UBCP.US,D,20050726,000000,6.17063,6.17063,6.17063,6.17063,403.73097979016,0
+UBCP.US,D,20050729,000000,5.9348,5.94645,5.9348,5.9348,2528.4682535327,0
+UBCP.US,D,20050801,000000,5.9348,5.9348,5.82032,5.88333,2755.0519666802,0
+UBCP.US,D,20050802,000000,5.80275,5.82032,5.79149,5.82032,4518.2852253557,0
+UBCP.US,D,20050803,000000,5.89469,5.89469,5.8142,5.8142,2139.1562373065,0
+UBCP.US,D,20050804,000000,5.8142,5.8142,5.8142,5.8142,1477.9437653033,0
+UBCP.US,D,20050805,000000,5.75663,5.78556,5.75663,5.78556,2238.0291303163,0
+UBCP.US,D,20050810,000000,5.88907,5.88907,5.75663,5.82032,5243.3531074277,0
+UBCP.US,D,20050811,000000,5.85469,5.85469,5.8142,5.8142,3153.6333166262,0
+UBCP.US,D,20050812,000000,5.79149,5.79149,5.69925,5.79149,2163.8744605589,0
+UBCP.US,D,20050816,000000,5.88333,5.88907,5.85469,5.88907,7215.6613377802,0
+UBCP.US,D,20050817,000000,5.86615,5.86615,5.8142,5.8142,19692.184524459,0
+UBCP.US,D,20050818,000000,5.8142,5.8142,5.8142,5.8142,10147.860571103,0
+UBCP.US,D,20050819,000000,5.72827,5.8142,5.71119,5.76809,60829.487572362,0
+UBCP.US,D,20050822,000000,5.8142,5.8142,5.76809,5.8142,71188.482967081,0
+UBCP.US,D,20050823,000000,6.02704,6.02704,5.76274,5.8142,2968.2466422328,0
+UBCP.US,D,20050824,000000,5.8142,5.84304,5.8142,5.84304,16008.139333874,0
+UBCP.US,D,20050825,000000,5.84304,5.86615,5.84304,5.86615,5470.9667465442,0
+UBCP.US,D,20050829,000000,6.02704,6.02704,5.87207,5.87207,4223.7263982639,0
+UBCP.US,D,20050830,000000,5.88907,5.88907,5.88907,5.88907,1262.6892378131,0
+UBCP.US,D,20050831,000000,5.88907,5.88907,5.88907,5.88907,1678.7793292295,0
+UBCP.US,D,20050901,000000,5.9348,6.12452,5.9348,5.98102,2951.7678267311,0
+UBCP.US,D,20050902,000000,5.8142,5.8142,5.8142,5.8142,403.73097979016,0
+UBCP.US,D,20050906,000000,5.82576,6.05568,5.82576,6.05568,11127.320167482,0
+UBCP.US,D,20050907,000000,5.90043,6.05568,5.90043,6.05568,5017.7993202491,0
+UBCP.US,D,20050908,000000,5.88907,6.05568,5.86615,6.05568,4594.4997470507,0
+UBCP.US,D,20050909,000000,5.86615,5.86615,5.86615,5.86615,1067.0033037311,0
+UBCP.US,D,20050912,000000,5.9348,5.98102,5.9348,5.98102,2318.3633558869,0
+UBCP.US,D,20050913,000000,5.98102,5.98102,5.98102,5.98102,1051.5544141983,0
+UBCP.US,D,20050914,000000,6.05568,6.05568,6.05568,6.05568,418.14994335409,0
+UBCP.US,D,20050915,000000,6.05568,6.05568,6.05568,6.05568,1630.3728086934,0
+UBCP.US,D,20050916,000000,5.85469,6.01549,5.70488,5.90625,4064.0878730917,0
+UBCP.US,D,20050919,000000,6.00373,6.00373,6.00373,6.00373,2106.1986063032,0
+UBCP.US,D,20050920,000000,6.15356,6.16462,5.97529,5.97529,1477.9437653033,0
+UBCP.US,D,20050926,000000,5.88907,5.88907,5.88907,5.88907,554.10017124261,0
+UBCP.US,D,20050927,000000,6.1015,6.17063,5.9348,5.98645,9473.2590615048,0
+UBCP.US,D,20050928,000000,5.9579,5.9579,5.9579,5.9579,14040.980733365,0
+UBCP.US,D,20050930,000000,5.91226,5.91226,5.91226,5.91226,1051.5544141983,0
+UBCP.US,D,20051003,000000,5.9348,5.9348,5.8142,5.8142,1051.5544141983,0
+UBCP.US,D,20051005,000000,5.9348,5.9348,5.8142,5.8142,1891.9740047819,0
+UBCP.US,D,20051006,000000,6.04412,6.04412,6.04412,6.04412,294.5588270918,0
+UBCP.US,D,20051007,000000,5.80275,5.80275,5.69925,5.69925,9243.5855704507,0
+UBCP.US,D,20051010,000000,5.63623,5.8142,5.63623,5.8142,621.04535921802,0
+UBCP.US,D,20051011,000000,5.64186,5.64186,5.37214,5.38922,14171.78133141,0
+UBCP.US,D,20051012,000000,5.56729,5.8142,5.56729,5.61302,3580.022667731,0
+UBCP.US,D,20051013,000000,5.61895,5.69925,5.61895,5.69925,1480.003617241,0
+UBCP.US,D,20051014,000000,5.69925,5.69925,5.64797,5.64797,2739.6030771475,0
+UBCP.US,D,20051017,000000,5.64797,5.64797,5.64797,5.64797,211.13482361475,0
+UBCP.US,D,20051018,000000,5.45807,5.45807,5.45807,5.45807,536.59142977212,0
+UBCP.US,D,20051019,000000,5.64797,5.64797,5.45807,5.45807,876.46699949343,0
+UBCP.US,D,20051020,000000,5.64797,5.69925,5.64797,5.69925,846.59914639671,0
+UBCP.US,D,20051021,000000,5.69925,5.69925,5.69925,5.69925,936.20270568687,0
+UBCP.US,D,20051024,000000,5.69925,5.69925,5.55583,5.55583,2837.4460441885,0
+UBCP.US,D,20051025,000000,5.80856,5.8142,5.80856,5.8142,1685.9888110115,0
+UBCP.US,D,20051026,000000,5.8142,5.8142,5.8142,5.8142,634.43439681311,0
+UBCP.US,D,20051027,000000,5.6306,5.6306,5.6306,5.6306,1236.9410885918,0
+UBCP.US,D,20051028,000000,5.5904,5.5904,5.58429,5.5904,2724.1541876147,0
+UBCP.US,D,20051031,000000,5.67079,5.67653,5.67079,5.67653,1221.492199059,0
+UBCP.US,D,20051101,000000,5.69925,5.69925,5.68799,5.68799,418.14994335409,0
+UBCP.US,D,20051103,000000,5.8142,5.8142,5.69925,5.69925,2946.6181968868,0
+UBCP.US,D,20051104,000000,5.69925,5.69925,5.69352,5.69352,2106.1986063032,0
+UBCP.US,D,20051107,000000,5.54419,5.54419,5.54419,5.54419,846.59914639671,0
+UBCP.US,D,20051109,000000,5.69925,5.69925,5.69925,5.69925,1997.0264536049,0
+UBCP.US,D,20051110,000000,5.54992,5.69925,5.28019,5.28019,7176.5241509638,0
+UBCP.US,D,20051111,000000,5.45807,5.57894,5.45807,5.53283,6240.321445277,0
+UBCP.US,D,20051114,000000,5.57313,5.67653,5.57313,5.60166,1685.9888110115,0
+UBCP.US,D,20051115,000000,5.69925,5.69925,5.5904,5.5904,5470.9667465442,0
+UBCP.US,D,20051116,000000,5.70488,5.70488,5.62458,5.67653,1262.6892378131,0
+UBCP.US,D,20051117,000000,5.72264,6.01549,5.71662,6.00956,37286.409850365,0
+UBCP.US,D,20051118,000000,6.17063,6.17063,6.17063,6.17063,5394.7522248491,0
+UBCP.US,D,20051121,000000,6.03286,6.40619,6.03286,6.40619,12839.057127714,0
+UBCP.US,D,20051122,000000,6.41182,6.46891,5.9348,6.41182,17910.412598344,0
+UBCP.US,D,20051123,000000,6.41182,6.64728,6.41182,6.64213,7664.7090601998,0
+UBCP.US,D,20051125,000000,6.53823,6.53823,6.53823,6.53823,211.13482361475,0
+UBCP.US,D,20051128,000000,6.68709,6.8839,6.54455,6.67067,14232.546963572,0
+UBCP.US,D,20051129,000000,6.67067,6.77409,6.14772,6.17063,35380.016882018,0
+UBCP.US,D,20051130,000000,6.4291,6.7398,6.31395,6.58406,10954.292604714,0
+UBCP.US,D,20051205,000000,6.26792,6.37736,6.26792,6.27987,4135.1527649425,0
+UBCP.US,D,20051206,000000,6.27987,6.27987,6.26792,6.26792,574.69869061966,0
+UBCP.US,D,20051207,000000,6.40017,6.40017,6.23957,6.23957,1300.7964986606,0
+UBCP.US,D,20051208,000000,6.23957,6.30842,6.23957,6.30842,574.69869061966,0
+UBCP.US,D,20051209,000000,6.12452,6.38298,6.12452,6.38298,2486.2412888098,0
+UBCP.US,D,20051212,000000,6.29133,6.29133,6.29133,6.29133,1017.5668572262,0
+UBCP.US,D,20051213,000000,6.16462,6.16462,6.15356,6.15356,627.22491503114,0
+UBCP.US,D,20051214,000000,6.13589,6.13589,6.13589,6.13589,1621.1034749738,0
+UBCP.US,D,20051215,000000,6.15908,6.23355,6.13589,6.23355,4712.9412334687,0
+UBCP.US,D,20051216,000000,6.23355,6.64728,6.23355,6.57882,4477.0881866015,0
+UBCP.US,D,20051219,000000,6.64213,6.64728,6.57882,6.57882,1531.4999156836,0
+UBCP.US,D,20051220,000000,6.57882,6.57882,6.16462,6.21627,110256.66474356,0
+UBCP.US,D,20051221,000000,6.26258,6.54455,6.25686,6.27395,2936.3189371983,0
+UBCP.US,D,20051222,000000,6.09024,6.26792,6.09024,6.26792,574.69869061966,0
+UBCP.US,D,20051223,000000,6.39444,6.39444,6.39444,6.39444,574.69869061966,0
+UBCP.US,D,20051227,000000,6.21627,6.21627,6.21627,6.21627,387.25216428852,0
+UBCP.US,D,20051228,000000,6.26792,6.40017,5.80856,6.40017,4808.7243485721,0
+UBCP.US,D,20051229,000000,6.26792,6.26792,5.92926,5.92926,3603.7109650147,0
+UBCP.US,D,20051230,000000,6.34861,6.34861,6.34861,6.34861,2106.1986063032,0
+UBCP.US,D,20060103,000000,6.33153,6.33153,6.31987,6.33153,3411.1148088393,0
+UBCP.US,D,20060104,000000,6.37162,6.37162,6.26792,6.26792,1510.9013963065,0
+UBCP.US,D,20060105,000000,6.26792,6.26792,6.26792,6.26792,4444.1305555983,0
+UBCP.US,D,20060106,000000,6.41182,6.41736,6.15356,6.15356,1697.3179966688,0
+UBCP.US,D,20060109,000000,6.26792,6.26792,6.21627,6.23355,9024.211339085,0
+UBCP.US,D,20060110,000000,6.22812,6.25686,5.88907,6.11316,27661.751671439,0
+UBCP.US,D,20060111,000000,6.19947,6.23355,5.9348,6.23355,12742.244086642,0
+UBCP.US,D,20060112,000000,6.31395,6.41736,6.11316,6.23957,17308.935832534,0
+UBCP.US,D,20060113,000000,6.23957,6.26258,6.23957,6.26258,3153.6333166262,0
+UBCP.US,D,20060117,000000,6.26792,6.29133,6.26792,6.29133,2230.8196485344,0
+UBCP.US,D,20060118,000000,6.29133,6.29133,6.29133,6.29133,1586.0859920327,0
+UBCP.US,D,20060119,000000,6.52678,6.52678,6.52105,6.52105,3400.8155491508,0
+UBCP.US,D,20060120,000000,6.52105,6.52105,6.34861,6.34861,4991.021245059,0
+UBCP.US,D,20060123,000000,6.47512,6.47512,6.47512,6.47512,186.41660036229,0
+UBCP.US,D,20060124,000000,6.34861,6.40017,6.26792,6.26792,4640.8464156491,0
+UBCP.US,D,20060125,000000,6.26792,6.26792,6.23957,6.23957,2179.3233500918,0
+UBCP.US,D,20060126,000000,6.26792,6.26792,6.26792,6.26792,2675.7476670787,0
+UBCP.US,D,20060127,000000,6.41736,6.51503,6.37736,6.37736,1662.3005137279,0
+UBCP.US,D,20060130,000000,6.40619,6.40619,6.40017,6.40017,2150.4854229639,0
+UBCP.US,D,20060131,000000,6.52105,6.52105,6.13589,6.26792,2318.3633558869,0
+UBCP.US,D,20060201,000000,6.26792,6.26792,6.26792,6.26792,2997.0845693606,0
+UBCP.US,D,20060202,000000,6.26792,6.26792,6.16462,6.16462,1525.3203598704,0
+UBCP.US,D,20060206,000000,6.00956,6.00956,6.00956,6.00956,314.1274205,0
+UBCP.US,D,20060207,000000,6.11316,6.11316,6.03286,6.03286,884.70640724424,0
+UBCP.US,D,20060208,000000,6.13589,6.13589,6.13589,6.13589,186.41660036229,0
+UBCP.US,D,20060209,000000,6.13589,6.13589,6.13589,6.13589,1341.9935374147,0
+UBCP.US,D,20060210,000000,6.03286,6.12452,5.88907,6.12452,2700.4658903311,0
+UBCP.US,D,20060213,000000,6.08413,6.25094,6.08413,6.16462,2055.7322338294,0
+UBCP.US,D,20060215,000000,6.08413,6.11316,5.87751,5.92354,3092.8676844639,0
+UBCP.US,D,20060216,000000,5.87751,6.03286,5.87751,5.9348,2910.570787977,0
+UBCP.US,D,20060217,000000,5.92926,6.00373,5.92354,5.92354,3564.5737781983,0
+UBCP.US,D,20060221,000000,5.9579,6.00373,5.88907,5.88907,3874.5814948228,0
+UBCP.US,D,20060222,000000,5.90043,5.90043,5.74546,5.74546,29759.710869992,0
+UBCP.US,D,20060223,000000,5.751,5.83722,5.74546,5.74546,10623.686368713,0
+UBCP.US,D,20060224,000000,5.84887,5.99257,5.77391,5.77391,3359.6185103966,0
+UBCP.US,D,20060227,000000,5.99257,5.99257,5.79149,5.79149,2060.8818636737,0
+UBCP.US,D,20060228,000000,6.22219,6.22219,6.22219,6.22219,1913.6024501279,0
+UBCP.US,D,20060301,000000,6.23355,6.23355,5.75663,5.77983,2659.268851577,0
+UBCP.US,D,20060302,000000,5.87751,5.87751,5.87751,5.87751,230.70341702295,0
+UBCP.US,D,20060303,000000,6.12452,6.13015,5.85469,5.85469,4118.6739494409,0
+UBCP.US,D,20060306,000000,5.94645,5.94645,5.94645,5.94645,468.61631582786,0
+UBCP.US,D,20060307,000000,5.82032,5.82576,5.82032,5.82576,3060.9399794294,0
+UBCP.US,D,20060308,000000,5.76274,5.77983,5.65933,5.65933,4597.5895249573,0
+UBCP.US,D,20060309,000000,5.65933,5.85469,5.65933,5.65933,2368.8297283606,0
+UBCP.US,D,20060310,000000,5.72827,5.74546,5.72827,5.74546,12582.60556147,0
+UBCP.US,D,20060313,000000,5.76274,5.87751,5.72827,5.73953,8314.5923465457,0
+UBCP.US,D,20060314,000000,5.76274,5.80275,5.72827,5.72827,2068.0913454557,0
+UBCP.US,D,20060315,000000,5.76809,5.96373,5.76809,5.96373,4143.3921726934,0
+UBCP.US,D,20060316,000000,5.75663,5.95237,5.751,5.95237,1679.8092551984,0
+UBCP.US,D,20060317,000000,5.80275,5.91226,5.79712,5.84887,4143.3921726934,0
+UBCP.US,D,20060320,000000,5.94101,5.94101,5.79712,5.79712,10179.788276138,0
+UBCP.US,D,20060321,000000,5.78556,5.78556,5.78556,5.78556,339.87556972131,0
+UBCP.US,D,20060322,000000,5.751,5.79712,5.49836,5.49836,10708.140298159,0
+UBCP.US,D,20060323,000000,5.51535,5.61302,5.51535,5.53865,2587.1740337573,0
+UBCP.US,D,20060327,000000,5.6306,5.64186,5.57313,5.64186,2223.6101667524,0
+UBCP.US,D,20060328,000000,5.71662,5.71662,5.5904,5.69352,5706.8197934114,0
+UBCP.US,D,20060329,000000,5.79712,5.79712,5.69925,5.69925,2470.792399277,0
+UBCP.US,D,20060330,000000,5.71662,5.71662,5.71662,5.71662,387.25216428852,0
+UBCP.US,D,20060331,000000,5.74546,5.74546,5.74546,5.74546,1531.4999156836,0
+UBCP.US,D,20060403,000000,5.79712,5.79712,5.61302,5.61302,1299.7665726918,0
+UBCP.US,D,20060404,000000,5.61302,5.61302,5.5904,5.5904,4210.3373606688,0
+UBCP.US,D,20060406,000000,5.54419,5.55583,5.54419,5.55583,5006.4701345917,0
+UBCP.US,D,20060407,000000,5.56729,5.56729,5.56176,5.56176,763.17514291966,0
+UBCP.US,D,20060410,000000,5.53865,5.53865,5.53865,5.53865,970.190262659,0
+UBCP.US,D,20060411,000000,5.68225,5.71119,5.54419,5.71119,2895.1218984442,0
+UBCP.US,D,20060412,000000,5.56729,5.56729,5.53865,5.53865,6329.9250045671,0
+UBCP.US,D,20060413,000000,5.59594,5.59594,5.49282,5.49282,1913.6024501279,0
+UBCP.US,D,20060417,000000,5.6075,5.6075,5.5271,5.60166,3263.8353952934,0
+UBCP.US,D,20060418,000000,5.6075,5.6075,5.60166,5.60166,2486.2412888098,0
+UBCP.US,D,20060419,000000,5.49836,5.61302,5.49836,5.50982,7700.7564691097,0
+UBCP.US,D,20060420,000000,5.53865,5.61302,5.50982,5.58429,3260.7456173868,0
+UBCP.US,D,20060421,000000,5.61302,5.61302,5.61302,5.61302,387.25216428852,0
+UBCP.US,D,20060424,000000,5.61302,5.72264,5.61302,5.72264,665.33217587868,0
+UBCP.US,D,20060425,000000,5.5271,5.66507,5.5271,5.66507,1721.0062939524,0
+UBCP.US,D,20060426,000000,5.71119,5.79712,5.71119,5.79712,3355.4988065212,0
+UBCP.US,D,20060427,000000,5.78556,5.78556,5.6306,5.64186,13394.187224926,0
+UBCP.US,D,20060428,000000,5.71119,5.71119,5.69352,5.69352,1637.5822904754,0
+UBCP.US,D,20060501,000000,5.72827,5.74546,5.72264,5.72264,12818.458608337,0
+UBCP.US,D,20060502,000000,5.73953,5.78556,5.71662,5.74546,10442.419398195,0
+UBCP.US,D,20060503,000000,5.73381,5.79712,5.73381,5.74546,13658.878198921,0
+UBCP.US,D,20060504,000000,5.73381,5.74546,5.73381,5.73381,12704.136825795,0
+UBCP.US,D,20060505,000000,5.74546,5.80856,5.74546,5.80856,14197.529480631,0
+UBCP.US,D,20060508,000000,5.79712,5.90043,5.79712,5.90043,4734.5696788147,0
+UBCP.US,D,20060509,000000,5.92926,5.92926,5.90043,5.92926,3852.953049477,0
+UBCP.US,D,20060510,000000,5.90043,5.90043,5.87751,5.87751,2547.0069209721,0
+UBCP.US,D,20060512,000000,5.87751,5.99819,5.87751,5.99257,3125.8253154671,0
+UBCP.US,D,20060515,000000,6.04412,6.04412,6.04412,6.04412,574.69869061966,0
+UBCP.US,D,20060516,000000,5.90043,6.0384,5.90043,5.90043,4351.4372184015,0
+UBCP.US,D,20060517,000000,6.0384,6.0384,6.00373,6.0213,5918.984542995,0
+UBCP.US,D,20060518,000000,6.09607,6.17646,6.09607,6.17646,4406.0232947508,0
+UBCP.US,D,20060519,000000,6.21103,6.26792,6.16462,6.19355,7924.2504043507,0
+UBCP.US,D,20060522,000000,6.11316,6.26258,6.09607,6.09607,2187.5627578426,0
+UBCP.US,D,20060523,000000,6.09607,6.09607,6.0213,6.0213,1152.4871591459,0
+UBCP.US,D,20060524,000000,5.87751,5.87751,5.83149,5.87751,2967.2167162639,0
+UBCP.US,D,20060525,000000,6.26258,6.26258,6.19947,6.19947,957.83115103277,0
+UBCP.US,D,20060526,000000,5.91741,5.94645,5.91226,5.94645,2448.1340279623,0
+UBCP.US,D,20060530,000000,5.78556,5.78556,5.6306,5.74546,1112.3200463606,0
+UBCP.US,D,20060531,000000,5.74546,6.0614,5.70488,5.97529,6287.6980398442,0
+UBCP.US,D,20060601,000000,6.03286,6.03286,6.01549,6.01549,1817.8193350245,0
+UBCP.US,D,20060606,000000,6.02704,6.02704,6.00373,6.00373,1702.4676265131,0
+UBCP.US,D,20060608,000000,5.87751,5.87751,5.6306,5.79712,6311.3863371277,0
+UBCP.US,D,20060609,000000,5.5904,5.5904,5.5904,5.5904,211.13482361475,0
+UBCP.US,D,20060613,000000,5.74546,5.74546,5.74546,5.74546,186.41660036229,0
+UBCP.US,D,20060614,000000,5.56176,5.56176,5.4235,5.4235,5492.5951918901,0
+UBCP.US,D,20060615,000000,5.6075,5.65332,5.49282,5.49282,118610.39427692,0
+UBCP.US,D,20060616,000000,5.50982,5.50982,5.4869,5.4869,6528.7007165557,0
+UBCP.US,D,20060620,000000,5.4869,5.67653,5.4869,5.67653,6685.2494638212,0
+UBCP.US,D,20060621,000000,5.67653,5.67653,5.50982,5.50982,5058.9963590031,0
+UBCP.US,D,20060622,000000,5.4869,5.65933,5.4235,5.65933,8428.9141290884,0
+UBCP.US,D,20060623,000000,5.65933,5.65933,5.65933,5.65933,2390.4581737066,0
+UBCP.US,D,20060626,000000,5.49282,5.54419,5.49282,5.54419,1349.2030191967,0
+UBCP.US,D,20060627,000000,5.54419,5.54419,5.54419,5.54419,957.83115103277,0
+UBCP.US,D,20060628,000000,5.53865,5.72264,5.53865,5.6306,10970.771420215,0
+UBCP.US,D,20060630,000000,5.61302,5.74546,5.61302,5.74546,14630.098387549,0
+UBCP.US,D,20060703,000000,5.74546,5.74546,5.69925,5.69925,7129.1475563966,0
+UBCP.US,D,20060705,000000,5.79149,5.79712,5.6306,5.6306,1693.1982927934,0
+UBCP.US,D,20060706,000000,5.64186,5.77391,5.62458,5.62458,6339.1943382868,0
+UBCP.US,D,20060707,000000,5.62458,5.85469,5.62458,5.8142,7686.3375055458,0
+UBCP.US,D,20060710,000000,5.82576,5.84887,5.63623,5.75663,7355.7312695442,0
+UBCP.US,D,20060711,000000,5.74546,5.74546,5.65933,5.65933,2675.7476670787,0
+UBCP.US,D,20060712,000000,5.65933,5.84887,5.65933,5.74546,8064.3203361147,0
+UBCP.US,D,20060713,000000,5.61302,5.61302,5.61302,5.61302,418.14994335409,0
+UBCP.US,D,20060714,000000,5.61302,5.65933,5.59594,5.59594,2285.4057248835,0
+UBCP.US,D,20060717,000000,5.57894,5.73953,5.57894,5.57894,3534.7059251016,0
+UBCP.US,D,20060718,000000,5.5904,5.60166,5.57894,5.60166,3837.5041599442,0
+UBCP.US,D,20060719,000000,5.60166,5.73381,5.60166,5.73381,6524.5810126802,0
+UBCP.US,D,20060720,000000,5.60166,5.72827,5.57894,5.57894,4927.1658349901,0
+UBCP.US,D,20060721,000000,5.5904,5.5904,5.50982,5.53865,2630.4309244492,0
+UBCP.US,D,20060724,000000,5.53865,5.56176,5.50982,5.50982,4200.0381009803,0
+UBCP.US,D,20060725,000000,5.4869,5.64186,5.4869,5.50982,4938.4950206475,0
+UBCP.US,D,20060726,000000,5.53865,5.53865,5.44097,5.53865,12336.453254915,0
+UBCP.US,D,20060727,000000,5.5904,5.61302,5.5904,5.61302,3848.8333456016,0
+UBCP.US,D,20060728,000000,5.5904,5.64186,5.5904,5.61302,1659.2107358213,0
+UBCP.US,D,20060731,000000,5.5904,5.69925,5.5904,5.69925,882.64655530654,0
+UBCP.US,D,20060801,000000,5.61895,5.61895,5.61895,5.61895,1913.6024501279,0
+UBCP.US,D,20060802,000000,5.6306,5.6306,5.6306,5.6306,1913.6024501279,0
+UBCP.US,D,20060803,000000,5.61302,5.72827,5.61302,5.69352,4406.0232947508,0
+UBCP.US,D,20060804,000000,5.69352,5.69352,5.61302,5.64186,2898.2116763508,0
+UBCP.US,D,20060807,000000,5.61302,5.73381,5.61302,5.68799,9953.20456299,0
+UBCP.US,D,20060808,000000,5.69352,5.72264,5.69352,5.72264,957.83115103277,0
+UBCP.US,D,20060809,000000,5.72264,5.72264,5.68799,5.68799,5351.4953341573,0
+UBCP.US,D,20060810,000000,5.68799,5.69352,5.68799,5.69352,957.83115103277,0
+UBCP.US,D,20060811,000000,5.69352,5.79712,5.68799,5.79712,21267.971256803,0
+UBCP.US,D,20060814,000000,5.79712,5.79712,5.61302,5.61302,14520.92623485,0
+UBCP.US,D,20060815,000000,5.61302,5.61302,5.61302,5.61302,202.89541586393,0
+UBCP.US,D,20060816,000000,5.77391,5.92354,5.6306,5.65332,8488.6498352819,0
+UBCP.US,D,20060818,000000,5.76809,5.84887,5.76809,5.84887,1149.3973812394,0
+UBCP.US,D,20060821,000000,5.84887,5.84887,5.84887,5.84887,387.25216428852,0
+UBCP.US,D,20060822,000000,5.84887,5.84887,5.84304,5.84304,2857.0146375967,0
+UBCP.US,D,20060823,000000,5.6306,5.73381,5.61302,5.61302,4986.9015411836,0
+UBCP.US,D,20060825,000000,5.80856,5.80856,5.64186,5.64186,3380.2170297737,0
+UBCP.US,D,20060828,000000,5.68799,5.68799,5.68799,5.68799,387.25216428852,0
+UBCP.US,D,20060829,000000,5.69925,5.69925,5.69352,5.69352,574.69869061966,0
+UBCP.US,D,20060830,000000,5.62458,5.62458,5.62458,5.62458,186.41660036229,0
+UBCP.US,D,20060831,000000,5.76809,5.76809,5.61302,5.65933,8142.5947097474,0
+UBCP.US,D,20060901,000000,5.61302,5.66507,5.61302,5.66507,10719.469483817,0
+UBCP.US,D,20060905,000000,5.66507,5.88333,5.66507,5.88333,1716.886590077,0
+UBCP.US,D,20060906,000000,5.6075,5.6075,5.6075,5.6075,387.25216428852,0
+UBCP.US,D,20060908,000000,5.74546,5.74546,5.74546,5.74546,763.17514291966,0
+UBCP.US,D,20060915,000000,5.79712,5.8142,5.79712,5.8142,957.83115103277,0
+UBCP.US,D,20060918,000000,5.74546,5.77391,5.62458,5.77391,959.89100297048,0
+UBCP.US,D,20060919,000000,5.79712,5.79712,5.72827,5.72827,1480.003617241,0
+UBCP.US,D,20060920,000000,5.74546,5.74546,5.67079,5.67079,3558.3942223852,0
+UBCP.US,D,20060921,000000,5.62458,5.67653,5.61302,5.62458,2958.9773085131,0
+UBCP.US,D,20060925,000000,5.64797,5.64797,5.64797,5.64797,387.25216428852,0
+UBCP.US,D,20060927,000000,5.67079,5.67079,5.61302,5.61302,3646.9678557065,0
+UBCP.US,D,20060928,000000,5.66507,5.66507,5.49282,5.49836,2078.3906051442,0
+UBCP.US,D,20060929,000000,5.56729,5.73953,5.56729,5.71662,8614.3008034818,0
+UBCP.US,D,20061002,000000,5.71662,5.71662,5.71662,5.71662,186.41660036229,0
+UBCP.US,D,20061003,000000,5.67079,5.67079,5.59594,5.59594,731.24743788523,0
+UBCP.US,D,20061004,000000,5.67079,5.67079,5.59594,5.60166,1149.3973812394,0
+UBCP.US,D,20061005,000000,5.61302,5.61302,5.61302,5.61302,1424.3876149229,0
+UBCP.US,D,20061009,000000,5.66507,5.67079,5.62458,5.62458,1829.1485206819,0
+UBCP.US,D,20061010,000000,5.67079,5.74546,5.66507,5.66507,6699.6684273852,0
+UBCP.US,D,20061011,000000,5.61302,5.61302,5.61302,5.61302,957.83115103277,0
+UBCP.US,D,20061012,000000,5.61302,5.61302,5.61302,5.61302,1341.9935374147,0
+UBCP.US,D,20061013,000000,5.6075,5.74546,5.5271,5.5271,4975.5723555262,0
+UBCP.US,D,20061016,000000,5.72827,5.72827,5.5271,5.5271,1175.1455304606,0
+UBCP.US,D,20061017,000000,5.60166,5.61302,5.60166,5.61302,3445.1023658114,0
+UBCP.US,D,20061018,000000,5.57894,5.72827,5.56176,5.56176,3293.7032483901,0
+UBCP.US,D,20061019,000000,5.54419,5.54419,5.53865,5.53865,2790.0694496213,0
+UBCP.US,D,20061020,000000,5.6306,5.97529,5.5904,5.90043,8141.5647837785,0
+UBCP.US,D,20061023,000000,5.95237,5.95237,5.53865,5.58429,12127.378283237,0
+UBCP.US,D,20061024,000000,5.6075,5.61302,5.5904,5.5904,1078.3324893885,0
+UBCP.US,D,20061026,000000,5.61302,5.61895,5.61302,5.61302,2245.2386120983,0
+UBCP.US,D,20061027,000000,5.61302,5.61895,5.61302,5.61302,17297.606646877,0
+UBCP.US,D,20061030,000000,5.5904,5.61302,5.5904,5.5904,3060.9399794294,0
+UBCP.US,D,20061031,000000,5.61302,5.61302,5.58429,5.5904,747.72625338688,0
+UBCP.US,D,20061101,000000,5.5904,5.5904,5.5904,5.5904,186.41660036229,0
+UBCP.US,D,20061102,000000,5.53865,5.5904,5.42952,5.42952,11136.589501202,0
+UBCP.US,D,20061103,000000,5.56176,5.56176,5.37786,5.4869,1670.5399214787,0
+UBCP.US,D,20061106,000000,5.46369,5.46369,5.46369,5.46369,3759.2297863114,0
+UBCP.US,D,20061107,000000,5.48136,5.5904,5.48136,5.5904,1693.1982927934,0
+UBCP.US,D,20061108,000000,5.5904,5.65933,5.5904,5.65933,1149.3973812394,0
+UBCP.US,D,20061109,000000,5.49836,5.53283,5.37786,5.5271,7926.3102562884,0
+UBCP.US,D,20061110,000000,5.5904,5.5904,5.35466,5.37786,2296.7349105409,0
+UBCP.US,D,20061113,000000,5.4869,5.56729,5.4869,5.4869,1149.3973812394,0
+UBCP.US,D,20061114,000000,5.44097,5.45223,5.43496,5.45223,965.04063281474,0
+UBCP.US,D,20061115,000000,5.4466,5.4466,5.42952,5.42952,5860.2787627704,0
+UBCP.US,D,20061116,000000,5.4869,5.51535,5.48136,5.4869,9048.9295623375,0
+UBCP.US,D,20061120,000000,5.50982,5.50982,5.50982,5.50982,1432.6270226738,0
+UBCP.US,D,20061121,000000,5.4869,5.4869,5.4869,5.4869,1913.6024501279,0
+UBCP.US,D,20061122,000000,5.4869,6.52678,5.4869,6.41736,49842.237336646,0
+UBCP.US,D,20061124,000000,6.52678,6.52678,6.47512,6.51503,5062.0861369097,0
+UBCP.US,D,20061127,000000,6.52678,6.52678,6.46356,6.46356,16951.551521342,0
+UBCP.US,D,20061128,000000,6.47512,6.73359,6.40017,6.52678,46788.506838998,0
+UBCP.US,D,20061129,000000,6.82447,6.82447,6.49212,6.49212,23986.975814573,0
+UBCP.US,D,20061130,000000,6.49212,6.49212,6.31987,6.41182,9380.565724308,0
+UBCP.US,D,20061201,000000,6.43483,6.43483,6.43483,6.43483,171.99763679836,0
+UBCP.US,D,20061204,000000,6.43483,6.44659,6.25686,6.31395,4386.4547013426,0
+UBCP.US,D,20061205,000000,6.15356,6.15356,5.92354,6.09024,10479.496733073,0
+UBCP.US,D,20061206,000000,5.9579,6.03286,5.84304,5.84887,11291.07839653,0
+UBCP.US,D,20061207,000000,5.86062,5.87751,5.58429,5.751,24662.60725014,0
+UBCP.US,D,20061208,000000,5.86062,5.96373,5.77391,5.90043,3628.4291882672,0
+UBCP.US,D,20061211,000000,5.96373,6.11879,5.96373,6.0614,13844.264873315,0
+UBCP.US,D,20061212,000000,6.05568,6.05568,5.75663,6.02704,5723.298608913,0
+UBCP.US,D,20061213,000000,6.05568,6.0614,5.99257,5.99257,3026.9524224573,0
+UBCP.US,D,20061214,000000,5.90625,6.00956,5.90625,5.99819,4175.3198777278,0
+UBCP.US,D,20061215,000000,5.86062,6.00373,5.86062,5.9348,9160.1615669736,0
+UBCP.US,D,20061218,000000,5.87207,5.9348,5.86062,5.87751,9316.7103142392,0
+UBCP.US,D,20061219,000000,5.86062,6.00373,5.80275,5.82576,15201.707300262,0
+UBCP.US,D,20061220,000000,5.88907,5.88907,5.71119,5.75663,9983.0724160867,0
+UBCP.US,D,20061221,000000,5.74546,5.74546,5.59594,5.73953,9777.0872223163,0
+UBCP.US,D,20061222,000000,5.69352,5.73381,5.62458,5.68799,4186.6490633852,0
+UBCP.US,D,20061226,000000,5.71662,5.71662,5.61302,5.71119,7485.5019416195,0
+UBCP.US,D,20061227,000000,5.61895,5.68799,5.61895,5.67653,6000.3486945344,0
+UBCP.US,D,20061228,000000,5.6075,5.67653,5.60166,5.65933,4072.3272808425,0
+UBCP.US,D,20061229,000000,5.71662,5.73381,5.66507,5.72264,20195.818323228,0
+UBCP.US,D,20070103,000000,5.71662,5.86062,5.71662,5.84887,13586.783381101,0
+UBCP.US,D,20070104,000000,5.72264,5.88907,5.72264,5.77391,9571.1020285457,0
+UBCP.US,D,20070105,000000,5.86615,5.86615,5.77391,5.80275,15007.051292149,0
+UBCP.US,D,20070108,000000,5.80275,5.80275,5.77391,5.77391,6810.9004320212,0
+UBCP.US,D,20070109,000000,5.67653,5.72827,5.61895,5.61895,8510.2782806277,0
+UBCP.US,D,20070110,000000,5.61895,5.71662,5.5904,5.71662,10279.691095116,0
+UBCP.US,D,20070111,000000,5.68799,5.74546,5.6306,5.74546,5285.5800721508,0
+UBCP.US,D,20070112,000000,5.77983,5.77983,5.5904,5.64186,4912.7468714262,0
+UBCP.US,D,20070116,000000,5.66507,5.66507,5.66507,5.66507,345.02519956557,0
+UBCP.US,D,20070117,000000,5.59594,5.74546,5.59594,5.74546,3815.8757145982,0
+UBCP.US,D,20070118,000000,5.80275,5.80275,5.74546,5.74546,4699.5521958737,0
+UBCP.US,D,20070119,000000,5.74546,5.74546,5.73953,5.74546,4005.3820928671,0
+UBCP.US,D,20070122,000000,5.80275,5.80275,5.75663,5.80275,12464.164075052,0
+UBCP.US,D,20070123,000000,5.79712,5.82032,5.79712,5.82032,6625.5137576278,0
+UBCP.US,D,20070124,000000,5.91226,5.91226,5.74546,5.74546,7784.1804725867,0
+UBCP.US,D,20070125,000000,5.74546,5.88907,5.74546,5.88907,2526.408401595,0
+UBCP.US,D,20070126,000000,5.92926,5.92926,5.92354,5.92354,2262.7473535688,0
+UBCP.US,D,20070129,000000,5.79712,5.82032,5.77391,5.77391,3499.6884421606,0
+UBCP.US,D,20070131,000000,5.80856,5.83149,5.80856,5.83149,595.29720999671,0
+UBCP.US,D,20070201,000000,5.83149,5.86062,5.83149,5.86062,5042.5175435016,0
+UBCP.US,D,20070202,000000,5.85469,5.86062,5.85469,5.85469,5160.9590299196,0
+UBCP.US,D,20070205,000000,5.99819,6.08413,5.89469,5.90043,2892.0321205376,0
+UBCP.US,D,20070206,000000,5.86615,5.99819,5.86062,5.86062,1740.5748873607,0
+UBCP.US,D,20070207,000000,5.87751,5.87751,5.86062,5.86062,873.37722158687,0
+UBCP.US,D,20070208,000000,5.86062,5.94645,5.86062,5.86062,7154.8957056179,0
+UBCP.US,D,20070209,000000,5.94645,5.94645,5.94645,5.94645,1566.5173986246,0
+UBCP.US,D,20070212,000000,6.07286,6.07286,5.86062,5.86062,5708.879645349,0
+UBCP.US,D,20070213,000000,5.86062,5.86062,5.86062,5.86062,1408.9387253901,0
+UBCP.US,D,20070215,000000,5.91741,6.07859,5.86062,5.86062,15362.375751403,0
+UBCP.US,D,20070216,000000,5.86062,6.05568,5.86062,6.05568,1423.3576889541,0
+UBCP.US,D,20070221,000000,6.13589,6.1421,5.87751,5.9348,3658.2970413639,0
+UBCP.US,D,20070222,000000,5.94645,5.95237,5.88333,5.88333,4756.1981241606,0
+UBCP.US,D,20070223,000000,5.9348,6.09607,5.91741,5.91741,4874.6396105786,0
+UBCP.US,D,20070226,000000,5.87751,5.91741,5.86062,5.86615,2486.2412888098,0
+UBCP.US,D,20070227,000000,5.86062,5.9579,5.86062,5.86062,3535.7358510704,0
+UBCP.US,D,20070228,000000,6.11879,6.13015,5.86062,5.9348,12375.590441731,0
+UBCP.US,D,20070301,000000,5.98102,5.98102,5.86062,5.89469,2020.7147508885,0
+UBCP.US,D,20070305,000000,5.86062,6.03286,5.86062,6.03286,5316.4778512163,0
+UBCP.US,D,20070306,000000,5.89469,5.89469,5.89469,5.89469,524.23231814589,0
+UBCP.US,D,20070307,000000,5.82032,5.9579,5.8142,5.9579,3535.7358510704,0
+UBCP.US,D,20070308,000000,6.00373,6.00373,5.94645,5.94645,4709.8514555622,0
+UBCP.US,D,20070309,000000,6.00373,6.00373,5.86062,5.86062,5407.1113364754,0
+UBCP.US,D,20070312,000000,5.86062,5.86615,5.86062,5.86615,524.23231814589,0
+UBCP.US,D,20070313,000000,5.86062,5.86062,5.86062,5.86062,1054.6441921049,0
+UBCP.US,D,20070314,000000,5.86062,5.95237,5.86062,5.86615,4348.347440495,0
+UBCP.US,D,20070315,000000,5.99819,5.99819,5.99819,5.99819,345.02519956557,0
+UBCP.US,D,20070316,000000,5.86062,5.87207,5.86062,5.86615,608.68624759179,0
+UBCP.US,D,20070319,000000,5.86062,6.01549,5.86062,6.01549,994.90848591146,0
+UBCP.US,D,20070320,000000,6.03286,6.03286,6.0213,6.0213,2111.3482361475,0
+UBCP.US,D,20070321,000000,5.97529,5.97529,5.9579,5.9579,1998.0563795737,0
+UBCP.US,D,20070322,000000,5.9579,6.01549,5.9579,6.01549,1014.4770793197,0
+UBCP.US,D,20070323,000000,6.03286,6.03286,5.9579,5.98645,2832.2964143442,0
+UBCP.US,D,20070326,000000,6.13015,6.13015,6.05568,6.12452,2950.7379007622,0
+UBCP.US,D,20070327,000000,5.96373,5.98102,5.9579,5.9579,4562.5720420163,0
+UBCP.US,D,20070328,000000,5.9579,5.9579,5.86062,5.86062,2313.2137260426,0
+UBCP.US,D,20070329,000000,5.95237,5.95237,5.91741,5.91741,1566.5173986246,0
+UBCP.US,D,20070330,000000,5.9579,5.9579,5.86062,5.86062,2090.7497167705,0
+UBCP.US,D,20070402,000000,5.86062,5.90625,5.86062,5.90043,2793.1592275278,0
+UBCP.US,D,20070403,000000,5.86062,6.07286,5.86062,6.00373,3940.4967568294,0
+UBCP.US,D,20070405,000000,6.03286,6.04412,6.02704,6.04412,17927.921339814,0
+UBCP.US,D,20070409,000000,6.03286,6.03286,6.03286,6.03286,4187.678989354,0
+UBCP.US,D,20070410,000000,6.0614,6.13589,6.0614,6.12452,1335.8139816016,0
+UBCP.US,D,20070411,000000,6.14772,6.14772,6.05568,6.05568,2435.774916336,0
+UBCP.US,D,20070412,000000,6.04996,6.11879,6.04996,6.0614,2991.9349395163,0
+UBCP.US,D,20070413,000000,6.03286,6.15356,6.03286,6.15356,3164.9625022835,0
+UBCP.US,D,20070416,000000,6.09024,6.11879,6.09024,6.11879,1440.8664304246,0
+UBCP.US,D,20070417,000000,6.08413,6.14772,6.08413,6.1015,1696.2880706999,0
+UBCP.US,D,20070418,000000,6.15356,6.15356,6.15356,6.15356,1740.5748873607,0
+UBCP.US,D,20070419,000000,6.11879,6.11879,6.03286,6.0384,1396.5796137639,0
+UBCP.US,D,20070420,000000,6.13589,6.14772,6.03286,6.14772,1566.5173986246,0
+UBCP.US,D,20070423,000000,6.04412,6.04412,6.04412,6.04412,171.99763679836,0
+UBCP.US,D,20070424,000000,6.15356,6.15356,6.11879,6.11879,737.42699369834,0
+UBCP.US,D,20070425,000000,6.15356,6.15356,6.03286,6.03286,3128.9150933737,0
+UBCP.US,D,20070426,000000,6.06703,6.06703,6.06703,6.06703,171.99763679836,0
+UBCP.US,D,20070430,000000,6.08413,6.09024,6.03286,6.0384,2435.774916336,0
+UBCP.US,D,20070501,000000,6.03286,6.09024,6.03286,6.03286,6444.2467871097,0
+UBCP.US,D,20070502,000000,6.03286,6.03286,6.03286,6.03286,1566.5173986246,0
+UBCP.US,D,20070503,000000,6.03286,6.15356,6.03286,6.15356,34448.963806177,0
+UBCP.US,D,20070504,000000,6.09024,6.09024,6.09024,6.09024,300.73838290491,0
+UBCP.US,D,20070507,000000,6.15356,6.15356,6.0384,6.0384,821.88092314425,0
+UBCP.US,D,20070508,000000,6.0384,6.06703,6.03286,6.03286,1190.5944199934,0
+UBCP.US,D,20070509,000000,6.03286,6.03286,6.03286,6.03286,1392.4599098885,0
+UBCP.US,D,20070511,000000,6.15356,6.15356,6.09024,6.09024,1756.0237768934,0
+UBCP.US,D,20070514,000000,6.14772,6.14772,6.0384,6.0384,873.37722158687,0
+UBCP.US,D,20070515,000000,6.05568,6.0614,6.03286,6.03286,5131.0911768228,0
+UBCP.US,D,20070516,000000,6.03286,6.03286,6.03286,6.03286,2435.774916336,0
+UBCP.US,D,20070517,000000,6.03286,6.0614,6.03286,6.0614,3220.5785046016,0
+UBCP.US,D,20070518,000000,6.1015,6.10723,6.0384,6.04996,2262.7473535688,0
+UBCP.US,D,20070521,000000,6.04996,6.07859,6.0384,6.07859,3569.7234080426,0
+UBCP.US,D,20070522,000000,6.11316,6.15356,6.11316,6.15356,3044.4611639279,0
+UBCP.US,D,20070523,000000,6.07859,6.07859,5.96965,5.96965,1345.0833153213,0
+UBCP.US,D,20070524,000000,6.05568,6.05568,6.03286,6.03286,9121.0243801572,0
+UBCP.US,D,20070525,000000,6.03286,6.04996,6.03286,6.03286,4343.1978106508,0
+UBCP.US,D,20070529,000000,6.03286,6.04412,6.03286,6.04412,4324.6591432114,0
+UBCP.US,D,20070530,000000,6.03286,6.0384,6.03286,6.03286,5422.5602260081,0
+UBCP.US,D,20070601,000000,6.03286,6.09607,6.03286,6.09024,1825.0288168065,0
+UBCP.US,D,20070604,000000,6.09607,6.14772,6.0614,6.14772,6255.7703348097,0
+UBCP.US,D,20070605,000000,6.15356,6.15356,6.09024,6.09607,2816.8475248114,0
+UBCP.US,D,20070606,000000,6.03286,6.03286,6.03286,6.03286,2796.2490054344,0
+UBCP.US,D,20070607,000000,6.03286,6.0384,6.03286,6.03286,8071.5298178966,0
+UBCP.US,D,20070608,000000,6.11316,6.11879,6.11316,6.11316,524.23231814589,0
+UBCP.US,D,20070611,000000,6.03286,6.03286,5.97529,6.0213,2832.2964143442,0
+UBCP.US,D,20070612,000000,6.03286,6.03286,6.03286,6.03286,171.99763679836,0
+UBCP.US,D,20070613,000000,6.03286,6.1421,6.03286,6.1421,18612.822109101,0
+UBCP.US,D,20070614,000000,6.11879,6.11879,6.11879,6.11879,171.99763679836,0
+UBCP.US,D,20070615,000000,6.11879,6.11879,6.03286,6.03286,4931.2855388655,0
+UBCP.US,D,20070618,000000,6.0614,6.0614,6.03286,6.03286,2106.1986063032,0
+UBCP.US,D,20070619,000000,6.0384,6.15356,6.03286,6.15356,4424.5619621901,0
+UBCP.US,D,20070620,000000,6.09024,6.11316,6.08413,6.11316,40044.551594951,0
+UBCP.US,D,20070621,000000,6.07286,6.08413,6.07286,6.08413,559.24980108687,0
+UBCP.US,D,20070622,000000,6.08413,6.08413,6.00373,6.00373,8739.9517716818,0
+UBCP.US,D,20070625,000000,6.07286,6.07859,6.06703,6.06703,6788.2420607064,0
+UBCP.US,D,20070626,000000,6.03286,6.04412,6.00373,6.00373,4440.0108517229,0
+UBCP.US,D,20070627,000000,6.00373,6.07859,6.00373,6.02704,4716.0310113753,0
+UBCP.US,D,20070628,000000,6.0614,6.0614,6.0614,6.0614,1045.3748583852,0
+UBCP.US,D,20070629,000000,6.03286,6.0614,6.03286,6.0614,14350.98844999,0
+UBCP.US,D,20070702,000000,6.03286,6.03286,6.03286,6.03286,2514.0492899689,0
+UBCP.US,D,20070703,000000,6.00956,6.00956,6.00956,6.00956,3925.0478672967,0
+UBCP.US,D,20070706,000000,6.0614,6.07859,6.0614,6.07859,2090.7497167705,0
+UBCP.US,D,20070709,000000,6.03286,6.03286,6.03286,6.03286,4699.5521958737,0
+UBCP.US,D,20070710,000000,6.03286,6.03286,6.00956,6.00956,4632.6070078983,0
+UBCP.US,D,20070711,000000,6.03286,6.03286,6.03286,6.03286,1392.4599098885,0
+UBCP.US,D,20070712,000000,6.05568,6.07859,6.05568,6.07859,3185.5610216606,0
+UBCP.US,D,20070713,000000,6.03286,6.03286,6.03286,6.03286,600.44683984098,0
+UBCP.US,D,20070716,000000,6.03286,6.03286,6.03286,6.03286,2090.7497167705,0
+UBCP.US,D,20070717,000000,6.03286,6.03286,6.03286,6.03286,1051.5544141983,0
+UBCP.US,D,20070718,000000,6.03286,6.07859,6.03286,6.07859,2144.3058671508,0
+UBCP.US,D,20070719,000000,6.03286,6.03286,6.03286,6.03286,2128.856977618,0
+UBCP.US,D,20070720,000000,6.07859,6.07859,6.03286,6.03286,4323.6292172426,0
+UBCP.US,D,20070723,000000,6.06703,6.07286,6.03286,6.03286,2435.774916336,0
+UBCP.US,D,20070724,000000,6.03286,6.07859,6.03286,6.03286,6770.733319236,0
+UBCP.US,D,20070725,000000,5.95237,6.07286,5.89469,6.07286,2090.7497167705,0
+UBCP.US,D,20070726,000000,6.07286,6.07859,5.94645,6.07859,2435.774916336,0
+UBCP.US,D,20070727,000000,6.06703,6.07859,6.06703,6.07859,3300.9127301721,0
+UBCP.US,D,20070730,000000,6.00373,6.05568,6.00373,6.03286,564.39943093114,0
+UBCP.US,D,20070731,000000,6.0614,6.0614,6.00373,6.01549,1713.7968121705,0
+UBCP.US,D,20070801,000000,6.00373,6.00373,6.00373,6.00373,1050.5244882295,0
+UBCP.US,D,20070802,000000,5.90043,5.96965,5.88907,5.96965,5283.5202202131,0
+UBCP.US,D,20070803,000000,6.00373,6.00373,6.00373,6.00373,5538.9418604884,0
+UBCP.US,D,20070806,000000,5.94645,5.94645,5.88907,5.91226,3049.610793772,0
+UBCP.US,D,20070807,000000,5.97529,5.97529,5.88907,5.94645,3715.9728956196,0
+UBCP.US,D,20070809,000000,5.99257,5.99257,5.90043,5.90625,673.5715836295,0
+UBCP.US,D,20070814,000000,6.07286,6.07286,6.07286,6.07286,574.69869061966,0
+UBCP.US,D,20070817,000000,5.92354,6.02704,5.91741,6.00373,3705.673635931,0
+UBCP.US,D,20070820,000000,6.09024,6.09024,5.97529,6.08413,1618.0136970672,0
+UBCP.US,D,20070821,000000,6.09024,6.09024,6.07859,6.09024,5559.5403798655,0
+UBCP.US,D,20070822,000000,6.17646,6.21627,6.17063,6.21627,3355.4988065212,0
+UBCP.US,D,20070823,000000,6.23355,6.29133,6.03286,6.03286,7861.4249202507,0
+UBCP.US,D,20070824,000000,6.54455,6.54455,5.91226,5.96373,12727.825123078,0
+UBCP.US,D,20070827,000000,5.92354,5.92354,5.91741,5.91741,1188.5345680557,0
+UBCP.US,D,20070828,000000,5.91741,5.91741,5.91741,5.91741,873.37722158687,0
+UBCP.US,D,20070829,000000,5.91741,5.91741,5.91741,5.91741,345.02519956557,0
+UBCP.US,D,20070830,000000,6.01549,6.01549,6.01549,6.01549,171.99763679836,0
+UBCP.US,D,20070831,000000,6.03286,6.03286,6.03286,6.03286,1681.8691071361,0
+UBCP.US,D,20070904,000000,6.03286,6.04996,6.03286,6.03286,6793.3916905507,0
+UBCP.US,D,20070905,000000,5.99257,6.53289,5.97529,6.51503,2258.6276496934,0
+UBCP.US,D,20070906,000000,6.54455,6.54979,6.53823,6.53823,5151.6896961999,0
+UBCP.US,D,20070907,000000,6.53823,6.53823,6.03286,6.0614,2289.5254287589,0
+UBCP.US,D,20070910,000000,6.42328,6.42328,6.31987,6.31987,1045.3748583852,0
+UBCP.US,D,20070911,000000,6.09607,6.09607,6.03286,6.07859,3775.708601813,0
+UBCP.US,D,20070912,000000,6.03286,6.03286,6.03286,6.03286,843.50936849015,0
+UBCP.US,D,20070913,000000,6.03286,6.03286,6.03286,6.03286,405.79083172786,0
+UBCP.US,D,20070917,000000,6.08413,6.1015,6.03286,6.1015,3437.8928840295,0
+UBCP.US,D,20070919,000000,6.1421,6.17646,6.0384,6.17646,2373.9793582049,0
+UBCP.US,D,20070920,000000,6.26792,6.29676,6.13589,6.13589,1664.3603656656,0
+UBCP.US,D,20070921,000000,6.26258,6.26258,6.26258,6.26258,418.14994335409,0
+UBCP.US,D,20070924,000000,6.2854,6.29133,6.26258,6.26258,2108.2584582409,0
+UBCP.US,D,20070925,000000,6.13589,6.52105,6.13589,6.52105,6056.9946228212,0
+UBCP.US,D,20070927,000000,6.43483,6.45183,6.43483,6.45183,797.16269989179,0
+UBCP.US,D,20070928,000000,6.60737,6.60737,6.04996,6.54455,3636.668596018,0
+UBCP.US,D,20071001,000000,6.54455,6.54455,6.06703,6.1015,8553.5351713195,0
+UBCP.US,D,20071002,000000,6.03286,6.14772,6.03286,6.14772,1016.5369312574,0
+UBCP.US,D,20071003,000000,6.30842,6.30842,6.18773,6.21627,2085.6000869262,0
+UBCP.US,D,20071004,000000,6.18249,6.31987,6.17646,6.31987,3220.5785046016,0
+UBCP.US,D,20071005,000000,6.31987,6.31987,6.18249,6.18773,2821.9971546557,0
+UBCP.US,D,20071008,000000,6.31987,6.31987,6.11879,6.12452,4701.6120478114,0
+UBCP.US,D,20071009,000000,6.20482,6.31987,6.06703,6.06703,1950.6797850065,0
+UBCP.US,D,20071010,000000,6.2854,6.31395,6.27987,6.27987,1945.5301551623,0
+UBCP.US,D,20071011,000000,6.31987,6.31987,6.21627,6.23957,1751.904073018,0
+UBCP.US,D,20071012,000000,6.13589,6.25094,6.13589,6.20482,3575.9029638557,0
+UBCP.US,D,20071016,000000,6.12452,6.12452,5.89469,5.91741,37371.89370578,0
+UBCP.US,D,20071017,000000,6.07859,6.07859,6.02704,6.03286,1501.6320625869,0
+UBCP.US,D,20071018,000000,5.92926,6.00956,5.92926,6.00956,524.23231814589,0
+UBCP.US,D,20071022,000000,5.98645,5.98645,5.98645,5.98645,524.23231814589,0
+UBCP.US,D,20071023,000000,5.97529,5.97529,5.91741,5.91741,5242.3231814589,0
+UBCP.US,D,20071024,000000,5.94645,5.94645,5.94645,5.94645,345.02519956557,0
+UBCP.US,D,20071025,000000,5.94101,5.94101,5.91741,5.91741,2262.7473535688,0
+UBCP.US,D,20071029,000000,5.9348,5.94101,5.9348,5.94101,515.99291039508,0
+UBCP.US,D,20071031,000000,5.9348,5.94101,5.9348,5.9348,1373.9212424492,0
+UBCP.US,D,20071101,000000,5.91741,6.02704,5.91741,5.92926,2767.4110783065,0
+UBCP.US,D,20071102,000000,5.92354,5.92354,5.91741,5.91741,2557.3061806606,0
+UBCP.US,D,20071105,000000,5.97529,6.03286,5.97529,6.00956,3072.2691650868,0
+UBCP.US,D,20071106,000000,5.92354,5.96373,5.92354,5.96373,726.09780804097,0
+UBCP.US,D,20071108,000000,5.98102,6.03286,5.98102,6.03286,11203.534689177,0
+UBCP.US,D,20071109,000000,5.96373,5.97529,5.96373,5.97529,1045.3748583852,0
+UBCP.US,D,20071112,000000,6.19355,6.31987,5.99257,5.99257,2909.5408620082,0
+UBCP.US,D,20071113,000000,5.98645,5.98645,5.91741,5.91741,9159.1316410047,0
+UBCP.US,D,20071114,000000,6.0213,6.03286,6.0213,6.03286,751.84595726228,0
+UBCP.US,D,20071115,000000,5.91741,5.91741,5.91741,5.91741,650.91321231474,0
+UBCP.US,D,20071116,000000,5.91741,5.91741,5.91741,5.91741,2275.1064651951,0
+UBCP.US,D,20071119,000000,6.03286,6.03286,5.91741,5.91741,848.65899833442,0
+UBCP.US,D,20071120,000000,5.91741,5.91741,5.91741,5.91741,533.50165186557,0
+UBCP.US,D,20071123,000000,5.99819,5.99819,5.9348,5.9348,695.20002897539,0
+UBCP.US,D,20071127,000000,5.91741,6.08413,5.91741,6.08413,2618.0718128229,0
+UBCP.US,D,20071129,000000,5.92354,5.92354,5.91741,5.91741,357.3843111918,0
+UBCP.US,D,20071130,000000,5.92354,5.92354,5.92354,5.92354,350.17482940983,0
+UBCP.US,D,20071203,000000,5.9348,5.94101,5.91741,5.91741,1483.0933951475,0
+UBCP.US,D,20071204,000000,5.91741,6.31395,5.91741,6.31395,8178.6421186573,0
+UBCP.US,D,20071205,000000,5.92354,5.92354,5.91741,5.91741,1499.5722106492,0
+UBCP.US,D,20071210,000000,5.98102,6.14772,5.91741,5.92354,1803.4003714607,0
+UBCP.US,D,20071211,000000,5.91741,5.91741,5.91741,5.91741,873.37722158687,0
+UBCP.US,D,20071212,000000,6.1015,6.1015,5.91741,5.91741,6092.0121057622,0
+UBCP.US,D,20071213,000000,6.02704,6.02704,5.91741,5.91741,3129.9450193426,0
+UBCP.US,D,20071214,000000,5.91741,5.91741,5.91741,5.91741,1439.8365044557,0
+UBCP.US,D,20071217,000000,6.13589,6.13589,5.91741,5.91741,345.02519956557,0
+UBCP.US,D,20071218,000000,5.91741,5.91741,5.91741,5.91741,1038.1653766032,0
+UBCP.US,D,20071219,000000,6.1015,6.1015,5.91741,6.03286,4349.3773664638,0
+UBCP.US,D,20071220,000000,6.03286,6.03286,5.91741,5.91741,11111.871277949,0
+UBCP.US,D,20071221,000000,6.03286,6.03286,5.91741,5.92926,3342.1097689262,0
+UBCP.US,D,20071224,000000,5.91741,5.91741,5.91741,5.91741,2997.0845693606,0
+UBCP.US,D,20071226,000000,5.80275,5.8142,5.80275,5.8142,4008.4718707737,0
+UBCP.US,D,20071227,000000,5.83149,5.84887,5.83149,5.83149,2616.0119608852,0
+UBCP.US,D,20071228,000000,5.83149,5.91741,5.83149,5.83149,5436.979189572,0
+UBCP.US,D,20071231,000000,5.83149,6.0213,5.83149,6.0213,4344.2277366196,0
+UBCP.US,D,20080102,000000,5.83149,5.83149,5.83149,5.83149,3128.9150933737,0
+UBCP.US,D,20080103,000000,5.83149,5.83149,5.83149,5.83149,345.02519956557,0
+UBCP.US,D,20080104,000000,6.0213,6.0213,5.83149,5.91741,2331.752393482,0
+UBCP.US,D,20080107,000000,6.0213,6.02704,6.00373,6.00373,2184.472979936,0
+UBCP.US,D,20080108,000000,5.91741,5.91741,5.91741,5.91741,1392.4599098885,0
+UBCP.US,D,20080109,000000,5.94101,5.94101,5.91741,5.91741,5215.5451062688,0
+UBCP.US,D,20080110,000000,6.19355,6.19355,5.92926,5.92926,345.02519956557,0
+UBCP.US,D,20080111,000000,6.14772,6.19947,6.09024,6.09024,873.37722158687,0
+UBCP.US,D,20080114,000000,6.03286,6.03286,5.92926,5.92926,367.68357088032,0
+UBCP.US,D,20080115,000000,5.92926,5.92926,5.28019,5.79712,13145.975066433,0
+UBCP.US,D,20080116,000000,5.40049,5.40049,5.3833,5.3833,2948.6780488245,0
+UBCP.US,D,20080117,000000,5.19979,5.71119,5.19979,5.19979,4500.7764838852,0
+UBCP.US,D,20080118,000000,5.19979,5.19979,4.99861,4.99861,3480.1198487524,0
+UBCP.US,D,20080122,000000,4.79161,5.14794,4.75723,4.99861,4517.2552993868,0
+UBCP.US,D,20080123,000000,5.02707,5.14221,5.02707,5.03279,3671.686078959,0
+UBCP.US,D,20080124,000000,5.17076,5.17076,5.03279,5.03279,3129.9450193426,0
+UBCP.US,D,20080125,000000,5.20543,5.20543,5.056,5.14794,1816.7894090557,0
+UBCP.US,D,20080128,000000,5.1591,5.1591,5.1591,5.1591,255.42164027541,0
+UBCP.US,D,20080129,000000,5.1591,5.1591,5.1591,5.1591,431.53898094917,0
+UBCP.US,D,20080130,000000,5.4235,5.45807,5.16504,5.16504,3527.4964433196,0
+UBCP.US,D,20080131,000000,5.17649,5.17649,5.1591,5.1591,1282.2578312213,0
+UBCP.US,D,20080201,000000,5.46943,5.46943,5.1591,5.1591,1911.5425981902,0
+UBCP.US,D,20080204,000000,5.1591,5.1591,5.1591,5.1591,218.34430539672,0
+UBCP.US,D,20080205,000000,5.45807,5.45807,5.45807,5.45807,4517.2552993868,0
+UBCP.US,D,20080206,000000,5.45807,5.68799,5.45807,5.68799,695.20002897539,0
+UBCP.US,D,20080207,000000,5.45807,5.45807,5.45807,5.45807,695.20002897539,0
+UBCP.US,D,20080208,000000,5.68799,5.68799,5.58429,5.59594,2435.774916336,0
+UBCP.US,D,20080211,000000,5.45807,5.97529,5.26864,5.26864,7115.7585188015,0
+UBCP.US,D,20080213,000000,5.74546,6.31395,5.74546,5.79149,3661.3868192704,0
+UBCP.US,D,20080214,000000,5.76274,5.76274,5.34923,5.35466,1295.6468688164,0
+UBCP.US,D,20080215,000000,6.02704,6.02704,5.31407,5.31407,1045.3748583852,0
+UBCP.US,D,20080219,000000,5.31407,5.98102,5.31407,5.88907,1002.1179676934,0
+UBCP.US,D,20080220,000000,5.45807,5.45807,5.45807,5.45807,171.99763679836,0
+UBCP.US,D,20080221,000000,5.86062,5.86062,5.86062,5.86062,171.99763679836,0
+UBCP.US,D,20080225,000000,5.73381,5.73953,5.34329,5.73953,1637.5822904754,0
+UBCP.US,D,20080229,000000,5.34329,5.35466,5.34329,5.35466,607.65632162294,0
+UBCP.US,D,20080303,000000,5.34329,5.42952,5.31407,5.31407,9115.874750313,0
+UBCP.US,D,20080305,000000,5.25718,5.67653,5.25718,5.53865,1915.6623020656,0
+UBCP.US,D,20080307,000000,5.27446,5.27446,5.25718,5.25718,2993.994791454,0
+UBCP.US,D,20080310,000000,5.28572,5.28572,5.28572,5.28572,957.83115103277,0
+UBCP.US,D,20080314,000000,5.28572,5.29154,5.28572,5.29154,1285.3476091278,0
+UBCP.US,D,20080317,000000,5.28572,5.45807,5.28572,5.31407,4369.9758858409,0
+UBCP.US,D,20080318,000000,5.3029,5.3029,5.28572,5.28572,11579.457667808,0
+UBCP.US,D,20080319,000000,5.53865,5.54419,5.28572,5.28572,1045.3748583852,0
+UBCP.US,D,20080320,000000,5.53283,5.54419,5.37214,5.37214,7416.4969017065,0
+UBCP.US,D,20080324,000000,5.30873,5.30873,5.30873,5.30873,627.22491503114,0
+UBCP.US,D,20080326,000000,5.53865,5.54419,5.5271,5.5271,1048.4646362918,0
+UBCP.US,D,20080327,000000,5.31407,5.54419,5.31407,5.54419,767.29484679507,0
+UBCP.US,D,20080328,000000,5.60166,6.08413,5.60166,5.74546,695.20002897539,0
+UBCP.US,D,20080331,000000,5.54419,5.60166,5.45807,5.59594,7865.5446241261,0
+UBCP.US,D,20080401,000000,5.31407,5.33757,5.31407,5.33757,758.0255130754,0
+UBCP.US,D,20080402,000000,5.31407,5.31407,5.31407,5.31407,171.99763679836,0
+UBCP.US,D,20080403,000000,5.31407,6.08413,5.31407,5.31407,1220.4622730901,0
+UBCP.US,D,20080404,000000,5.31407,5.45807,5.31407,5.44097,1618.0136970672,0
+UBCP.US,D,20080407,000000,5.31407,5.31407,5.31407,5.31407,874.40714755572,0
+UBCP.US,D,20080408,000000,5.31407,5.31407,5.31407,5.31407,1045.3748583852,0
+UBCP.US,D,20080409,000000,5.45223,5.45223,5.31407,5.31407,1392.4599098885,0
+UBCP.US,D,20080410,000000,5.31407,5.3662,5.31407,5.32,3333.8703611754,0
+UBCP.US,D,20080411,000000,5.31407,5.45807,5.31407,5.45807,868.22759174261,0
+UBCP.US,D,20080414,000000,5.31407,5.31407,5.31407,5.31407,3551.1847406032,0
+UBCP.US,D,20080415,000000,5.31407,6.23957,5.31407,5.77391,9829.6134467277,0
+UBCP.US,D,20080416,000000,5.91741,5.91741,5.73953,5.73953,524.23231814589,0
+UBCP.US,D,20080417,000000,5.74546,5.94645,5.73953,5.74546,3129.9450193426,0
+UBCP.US,D,20080418,000000,5.73953,5.73953,5.73953,5.73953,420.2097952918,0
+UBCP.US,D,20080421,000000,5.74546,5.76809,5.45807,5.76809,2262.7473535688,0
+UBCP.US,D,20080422,000000,5.4869,5.88333,5.40049,5.88333,3829.2647521934,0
+UBCP.US,D,20080424,000000,5.76274,5.76274,5.4869,5.4869,695.20002897539,0
+UBCP.US,D,20080425,000000,5.74546,5.74546,5.74546,5.74546,182.29689648688,0
+UBCP.US,D,20080428,000000,5.60166,5.60166,5.60166,5.60166,171.99763679836,0
+UBCP.US,D,20080429,000000,5.6306,5.6306,5.6306,5.6306,1220.4622730901,0
+UBCP.US,D,20080430,000000,5.88907,5.88907,5.88907,5.88907,228.64356508524,0
+UBCP.US,D,20080501,000000,5.88907,5.88907,5.88907,5.88907,171.99763679836,0
+UBCP.US,D,20080502,000000,5.37214,5.37786,5.37214,5.37214,1078.3324893885,0
+UBCP.US,D,20080505,000000,5.37214,5.3833,5.37214,5.3833,767.29484679507,0
+UBCP.US,D,20080506,000000,6.11879,6.11879,6.02704,6.02704,1566.5173986246,0
+UBCP.US,D,20080507,000000,5.76809,5.82576,5.76809,5.82576,695.20002897539,0
+UBCP.US,D,20080508,000000,6.16462,6.16462,6.16462,6.16462,2435.774916336,0
+UBCP.US,D,20080509,000000,5.57313,5.57313,5.57313,5.57313,1392.4599098885,0
+UBCP.US,D,20080513,000000,5.97529,5.97529,5.97529,5.97529,1009.3274494754,0
+UBCP.US,D,20080514,000000,5.61895,5.72264,5.60166,5.6075,2138.1263113377,0
+UBCP.US,D,20080515,000000,5.60166,5.60166,5.60166,5.60166,402.70105382131,0
+UBCP.US,D,20080520,000000,6.17646,6.17646,5.60166,5.60166,2373.9793582049,0
+UBCP.US,D,20080521,000000,6.00373,6.03286,6.00373,6.03286,1732.3354796098,0
+UBCP.US,D,20080522,000000,6.30842,6.31987,5.60166,6.31987,2958.9773085131,0
+UBCP.US,D,20080527,000000,6.14772,6.14772,5.60166,5.60166,2887.9124166622,0
+UBCP.US,D,20080528,000000,5.60166,5.62458,5.57313,5.57313,11359.053510474,0
+UBCP.US,D,20080530,000000,5.6306,5.64797,5.54419,5.54419,6529.7306425245,0
+UBCP.US,D,20080602,000000,5.54419,5.54419,5.5271,5.5271,2366.7698764229,0
+UBCP.US,D,20080603,000000,5.40622,5.40622,5.40049,5.40049,1566.5173986246,0
+UBCP.US,D,20080604,000000,5.35466,5.45807,5.34329,5.45807,1045.3748583852,0
+UBCP.US,D,20080605,000000,5.45807,5.45807,5.45807,5.45807,171.99763679836,0
+UBCP.US,D,20080606,000000,5.45807,5.45807,5.45807,5.45807,193.62608214426,0
+UBCP.US,D,20080609,000000,5.45807,5.45807,5.45807,5.45807,590.14758015245,0
+UBCP.US,D,20080611,000000,5.45807,5.45807,5.34329,5.45807,1301.8264246295,0
+UBCP.US,D,20080612,000000,5.32572,5.32572,5.31407,5.31407,3651.0875595819,0
+UBCP.US,D,20080616,000000,5.33757,5.33757,5.31407,5.32572,1924.9316357852,0
+UBCP.US,D,20080617,000000,5.65332,5.65332,5.32,5.32,713.73869641474,0
+UBCP.US,D,20080619,000000,5.31407,5.57313,5.31407,5.31407,3329.7506573,0
+UBCP.US,D,20080620,000000,5.67079,5.67079,5.4869,5.65933,2157.6949047459,0
+UBCP.US,D,20080623,000000,5.88333,5.88907,5.26864,5.26864,2243.1787601606,0
+UBCP.US,D,20080624,000000,5.25718,5.62458,5.25718,5.62458,2435.774916336,0
+UBCP.US,D,20080625,000000,5.45807,5.45807,5.45807,5.45807,524.23231814589,0
+UBCP.US,D,20080626,000000,5.37786,5.45807,5.34329,5.45807,2537.7375872524,0
+UBCP.US,D,20080630,000000,5.31407,5.59594,5.31407,5.59594,1220.4622730901,0
+UBCP.US,D,20080703,000000,5.31407,5.49282,4.93501,5.49282,4264.923437018,0
+UBCP.US,D,20080710,000000,4.99861,5.19979,4.99269,5.19979,695.20002897539,0
+UBCP.US,D,20080714,000000,4.93501,4.93501,4.93501,4.93501,345.02519956557,0
+UBCP.US,D,20080716,000000,5.04474,5.45807,4.93501,5.23397,6503.9824933032,0
+UBCP.US,D,20080717,000000,5.17076,5.17076,4.59634,4.96977,24359.809015298,0
+UBCP.US,D,20080718,000000,5.08434,5.37786,5.03279,5.37786,5915.8947650884,0
+UBCP.US,D,20080721,000000,5.03279,5.34329,5.02707,5.34329,2262.7473535688,0
+UBCP.US,D,20080722,000000,5.34329,5.34329,5.34329,5.34329,345.02519956557,0
+UBCP.US,D,20080723,000000,5.71662,5.71662,5.71662,5.71662,171.99763679836,0
+UBCP.US,D,20080724,000000,5.17076,5.17076,5.17076,5.17076,710.64891850819,0
+UBCP.US,D,20080725,000000,5.56729,5.6306,5.19406,5.19406,2599.5331453836,0
+UBCP.US,D,20080729,000000,5.31407,5.31407,5.31407,5.31407,524.23231814589,0
+UBCP.US,D,20080801,000000,5.57313,5.71662,5.57313,5.70488,2090.7497167705,0
+UBCP.US,D,20080804,000000,5.73953,5.74546,5.73953,5.74546,873.37722158687,0
+UBCP.US,D,20080805,000000,5.45807,5.45807,5.28572,5.28572,1913.6024501279,0
+UBCP.US,D,20080806,000000,5.28572,5.3029,5.28572,5.29747,2810.6679689983,0
+UBCP.US,D,20080807,000000,5.31407,5.31407,5.31407,5.31407,850.71885027211,0
+UBCP.US,D,20080808,000000,5.17649,5.17649,5.17649,5.17649,565.42935689999,0
+UBCP.US,D,20080811,000000,5.31407,5.69352,5.17649,5.69352,7959.2678872916,0
+UBCP.US,D,20080812,000000,5.57894,5.74546,5.57894,5.74546,2958.9773085131,0
+UBCP.US,D,20080813,000000,5.80275,5.83149,5.42952,5.83149,9185.909716195,0
+UBCP.US,D,20080814,000000,5.5904,5.86615,5.32,5.86615,4395.7240350623,0
+UBCP.US,D,20080815,000000,5.74546,6.31987,5.74546,6.31987,3075.3589429934,0
+UBCP.US,D,20080818,000000,6.31395,6.31395,6.31395,6.31395,695.20002897539,0
+UBCP.US,D,20080819,000000,6.17063,6.17063,6.17063,6.17063,171.99763679836,0
+UBCP.US,D,20080820,000000,6.17646,6.26258,6.17646,6.26258,2958.9773085131,0
+UBCP.US,D,20080821,000000,6.26258,6.26258,6.26258,6.26258,345.02519956557,0
+UBCP.US,D,20080822,000000,6.31987,6.31987,6.31987,6.31987,171.99763679836,0
+UBCP.US,D,20080826,000000,6.31987,6.31987,6.31987,6.31987,506.7235766754,0
+UBCP.US,D,20080827,000000,6.31987,6.31987,5.35466,5.74546,6760.4340595475,0
+UBCP.US,D,20080828,000000,6.23355,6.25094,5.82576,5.84304,906.33485259015,0
+UBCP.US,D,20080829,000000,5.751,5.751,5.31407,5.31407,4712.9412334687,0
+UBCP.US,D,20080902,000000,5.72264,5.74546,5.50982,5.50982,5201.1261427048,0
+UBCP.US,D,20080903,000000,5.57313,5.57313,5.55583,5.55583,345.02519956557,0
+UBCP.US,D,20080904,000000,5.74546,6.15356,5.57894,6.15356,12456.95459327,0
+UBCP.US,D,20080905,000000,6.23355,6.23355,6.23355,6.23355,345.02519956557,0
+UBCP.US,D,20080908,000000,6.16462,6.23355,5.59594,6.17646,3148.4836867819,0
+UBCP.US,D,20080909,000000,6.23355,6.31987,6.00373,6.26258,2793.1592275278,0
+UBCP.US,D,20080910,000000,6.31987,6.31987,6.01549,6.31987,4773.706865631,0
+UBCP.US,D,20080911,000000,6.31987,6.31987,6.03286,6.17646,3306.0623600163,0
+UBCP.US,D,20080912,000000,6.17646,6.17646,6.17646,6.17646,511.87320651966,0
+UBCP.US,D,20080915,000000,6.26258,6.26258,6.26258,6.26258,171.99763679836,0
+UBCP.US,D,20080916,000000,6.31395,6.31395,5.49836,5.97529,8178.6421186573,0
+UBCP.US,D,20080917,000000,5.72264,5.94645,5.72264,5.751,978.42967040982,0
+UBCP.US,D,20080918,000000,5.92926,5.9579,5.60166,5.89469,2678.8374449852,0
+UBCP.US,D,20080919,000000,5.97529,6.20482,5.60166,5.60166,5004.410282654,0
+UBCP.US,D,20080922,000000,6.31395,6.31987,6.31395,6.31987,695.20002897539,0
+UBCP.US,D,20080923,000000,5.75663,6.31987,5.75663,6.31987,171.99763679836,0
+UBCP.US,D,20080924,000000,5.76809,6.31987,5.60166,6.30259,3414.2045867458,0
+UBCP.US,D,20080925,000000,5.60166,6.30259,5.60166,5.78556,4534.7640408573,0
+UBCP.US,D,20080926,000000,5.96373,6.31395,5.6075,5.6075,5742.8672023212,0
+UBCP.US,D,20080929,000000,5.63623,6.03286,5.57313,6.03286,2948.6780488245,0
+UBCP.US,D,20080930,000000,5.61895,5.74546,5.61895,5.74546,3305.0324340475,0
+UBCP.US,D,20081001,000000,5.6075,6.00373,5.6075,5.77983,13204.680846657,0
+UBCP.US,D,20081002,000000,5.60166,6.31395,5.60166,6.31395,5493.6251178589,0
+UBCP.US,D,20081003,000000,6.31395,6.31395,5.88907,5.94645,5165.078733795,0
+UBCP.US,D,20081006,000000,5.70488,6.31987,5.70488,6.31987,1696.2880706999,0
+UBCP.US,D,20081007,000000,6.31987,6.31987,5.77391,6.31987,542.77098558523,0
+UBCP.US,D,20081008,000000,6.31395,6.31395,5.77391,5.80275,2797.2789314033,0
+UBCP.US,D,20081009,000000,5.74546,5.80275,5.74546,5.74546,1740.5748873607,0
+UBCP.US,D,20081010,000000,5.49282,5.74546,5.17076,5.73953,6658.471388631,0
+UBCP.US,D,20081013,000000,5.17076,6.03286,5.02707,5.31407,8276.4850856982,0
+UBCP.US,D,20081014,000000,5.4466,6.02704,5.4466,5.96373,2616.0119608852,0
+UBCP.US,D,20081015,000000,5.79712,5.79712,5.76809,5.76809,3658.2970413639,0
+UBCP.US,D,20081016,000000,6.03286,6.03286,6.03286,6.03286,171.99763679836,0
+UBCP.US,D,20081017,000000,5.78556,5.80275,5.76274,5.80275,695.20002897539,0
+UBCP.US,D,20081020,000000,5.82032,5.82032,5.80275,5.80275,2262.7473535688,0
+UBCP.US,D,20081021,000000,6.30259,6.30259,6.30259,6.30259,345.02519956557,0
+UBCP.US,D,20081022,000000,5.74546,6.31395,5.09056,6.31395,6699.6684273852,0
+UBCP.US,D,20081023,000000,5.86062,6.30842,5.86062,6.30842,1045.3748583852,0
+UBCP.US,D,20081024,000000,4.95851,6.29676,4.95851,6.03286,4782.9761993507,0
+UBCP.US,D,20081027,000000,5.32,5.97529,5.32,5.97529,171.99763679836,0
+UBCP.US,D,20081028,000000,5.79712,5.85469,5.79712,5.85469,1433.6569486426,0
+UBCP.US,D,20081029,000000,5.74546,5.751,5.74546,5.74546,918.69396421638,0
+UBCP.US,D,20081030,000000,5.49282,5.74546,5.22814,5.74546,5776.8547592933,0
+UBCP.US,D,20081031,000000,5.99819,6.00956,5.4869,6.00956,2209.1912031885,0
+UBCP.US,D,20081103,000000,5.34329,6.03286,5.34329,6.03286,1220.4622730901,0
+UBCP.US,D,20081104,000000,5.53865,5.96373,5.51535,5.96373,1799.2806675853,0
+UBCP.US,D,20081107,000000,6.02704,6.02704,5.54419,5.57313,1045.3748583852,0
+UBCP.US,D,20081110,000000,5.74546,5.74546,5.51535,5.51535,2504.7799562492,0
+UBCP.US,D,20081113,000000,5.71662,5.71662,5.71662,5.71662,171.99763679836,0
+UBCP.US,D,20081117,000000,5.34923,5.70488,5.34923,5.34923,1648.9114761327,0
+UBCP.US,D,20081118,000000,5.31407,5.31407,4.94094,5.31407,8583.4030244163,0
+UBCP.US,D,20081119,000000,5.31407,5.31407,4.91803,5.30873,1097.9010827967,0
+UBCP.US,D,20081120,000000,4.94676,4.94676,4.79695,4.79695,3089.7779065573,0
+UBCP.US,D,20081121,000000,4.88346,5.02707,4.51556,5.02707,8229.108491131,0
+UBCP.US,D,20081124,000000,4.91249,5.02153,4.19991,4.36663,4489.4472982278,0
+UBCP.US,D,20081125,000000,5.0158,5.0388,4.56732,5.0388,5470.9667465442,0
+UBCP.US,D,20081126,000000,5.0388,5.18814,5.0388,5.18814,2317.333429918,0
+UBCP.US,D,20081128,000000,5.18814,5.18814,5.17076,5.17649,1392.4599098885,0
+UBCP.US,D,20081201,000000,4.63091,5.18814,4.56732,4.56732,7463.8734962737,0
+UBCP.US,D,20081202,000000,4.59091,4.59091,4.31497,4.52751,6616.2444239081,0
+UBCP.US,D,20081203,000000,4.82024,5.23397,4.59634,5.17076,19275.064507073,0
+UBCP.US,D,20081204,000000,4.65373,5.28572,4.65373,5.17076,4012.5915746491,0
+UBCP.US,D,20081205,000000,4.45828,5.28572,4.45828,5.056,3074.3290170245,0
+UBCP.US,D,20081208,000000,5.26864,5.28572,5.26864,5.28572,345.02519956557,0
+UBCP.US,D,20081209,000000,5.2629,5.29154,5.18814,5.28572,2234.9393524098,0
+UBCP.US,D,20081210,000000,5.17076,5.45807,5.16504,5.17076,8511.3082065966,0
+UBCP.US,D,20081215,000000,5.12503,5.41757,5.08434,5.41757,2754.0220407114,0
+UBCP.US,D,20081216,000000,5.45807,5.49282,5.34923,5.40622,1569.6071765311,0
+UBCP.US,D,20081217,000000,5.13057,5.64186,5.10183,5.27446,4493.5670021032,0
+UBCP.US,D,20081218,000000,5.54419,5.54419,5.40622,5.50982,1392.4599098885,0
+UBCP.US,D,20081219,000000,5.66507,5.67653,5.17076,5.17076,6295.937447595,0
+UBCP.US,D,20081222,000000,5.11337,5.66507,5.11337,5.40622,2591.2937376327,0
+UBCP.US,D,20081223,000000,5.68799,9.16212,5.32,5.73953,82932.728789906,0
+UBCP.US,D,20081224,000000,5.74546,6.03286,5.70488,6.03286,2323.5129857311,0
+UBCP.US,D,20081226,000000,5.40622,6.37162,5.40622,5.66507,10116.962792038,0
+UBCP.US,D,20081229,000000,5.70488,5.72827,5.40049,5.66507,3753.0502304983,0
+UBCP.US,D,20081230,000000,5.71119,5.86062,5.66507,5.83149,3116.5559817475,0
+UBCP.US,D,20081231,000000,5.83149,5.86062,5.42952,5.74546,4339.0781067754,0
+UBCP.US,D,20090102,000000,5.42952,5.71662,5.40622,5.69352,3291.6433964524,0
+UBCP.US,D,20090105,000000,5.72827,5.74546,5.66507,5.66507,607.65632162294,0
+UBCP.US,D,20090108,000000,5.43496,5.43496,5.29154,5.29154,5757.2861658852,0
+UBCP.US,D,20090109,000000,5.3029,5.4235,5.23397,5.4235,3581.0525936999,0
+UBCP.US,D,20090112,000000,5.20543,5.42952,5.03279,5.42952,13360.199667953,0
+UBCP.US,D,20090113,000000,5.3833,5.39486,5.31407,5.31407,2331.752393482,0
+UBCP.US,D,20090114,000000,5.37214,5.39486,5.31407,5.31407,3203.0697631311,0
+UBCP.US,D,20090115,000000,5.29154,5.29154,5.29154,5.29154,345.02519956557,0
+UBCP.US,D,20090116,000000,5.17076,5.25134,5.02707,5.21679,4909.6570935196,0
+UBCP.US,D,20090120,000000,5.3029,5.34329,5.03279,5.03279,11906.974125903,0
+UBCP.US,D,20090121,000000,5.17076,5.17076,5.02707,5.02707,1227.6717548721,0
+UBCP.US,D,20090122,000000,5.03279,5.31407,4.88346,5.02707,2717.9746318016,0
+UBCP.US,D,20090126,000000,5.33757,5.33757,5.09056,5.09056,524.23231814589,0
+UBCP.US,D,20090128,000000,5.33757,5.33757,5.29154,5.30873,1492.3627288672,0
+UBCP.US,D,20090129,000000,5.03279,5.08434,5.03279,5.08434,387.25216428852,0
+UBCP.US,D,20090130,000000,5.28572,5.29154,5.28019,5.29154,524.23231814589,0
+UBCP.US,D,20090202,000000,5.14794,5.31407,5.08434,5.31407,4345.2576625885,0
+UBCP.US,D,20090203,000000,5.34329,5.34329,5.22251,5.22251,1168.9659746475,0
+UBCP.US,D,20090204,000000,5.22251,5.32572,5.22251,5.32572,1415.1182812032,0
+UBCP.US,D,20090205,000000,5.3662,5.37214,5.28572,5.28572,1205.0133835574,0
+UBCP.US,D,20090206,000000,5.37214,5.37214,5.08434,5.08434,4874.6396105786,0
+UBCP.US,D,20090209,000000,5.3029,5.37214,5.11901,5.11901,2785.9497457459,0
+UBCP.US,D,20090210,000000,5.11337,5.11337,5.056,5.056,1511.9313222753,0
+UBCP.US,D,20090211,000000,5.056,5.056,5.056,5.056,873.37722158687,0
+UBCP.US,D,20090213,000000,5.28019,5.42952,5.28019,5.42952,2557.3061806606,0
+UBCP.US,D,20090217,000000,5.10756,5.29154,5.056,5.17076,6363.9125615392,0
+UBCP.US,D,20090218,000000,5.056,5.28572,5.056,5.28572,695.20002897539,0
+UBCP.US,D,20090219,000000,4.94094,5.25718,4.94094,5.25718,524.23231814589,0
+UBCP.US,D,20090220,000000,5.2629,5.2629,5.0158,5.06191,542.77098558523,0
+UBCP.US,D,20090223,000000,4.90667,4.92365,4.6251,4.83763,17045.274784508,0
+UBCP.US,D,20090224,000000,4.88346,5.03279,4.10234,4.57353,22822.129543801,0
+UBCP.US,D,20090225,000000,4.79161,4.79161,4.79161,4.79161,493.33453908032,0
+UBCP.US,D,20090226,000000,4.85472,4.85472,4.35497,4.73403,4421.4721842835,0
+UBCP.US,D,20090227,000000,4.69994,4.74568,4.56732,4.65373,3480.1198487524,0
+UBCP.US,D,20090302,000000,4.34924,4.86657,4.34924,4.85472,7925.2803303195,0
+UBCP.US,D,20090304,000000,4.60218,4.61916,4.26293,4.30341,20055.748391464,0
+UBCP.US,D,20090305,000000,4.30905,4.49284,4.22836,4.22836,8714.2036224605,0
+UBCP.US,D,20090306,000000,4.25157,4.30905,4.25157,4.30905,4874.6396105786,0
+UBCP.US,D,20090309,000000,4.30905,4.39517,4.22836,4.22836,5160.9590299196,0
+UBCP.US,D,20090310,000000,4.22836,4.37808,4.02777,4.37808,12708.256529671,0
+UBCP.US,D,20090311,000000,4.3206,4.3206,4.10816,4.10816,13034.743061796,0
+UBCP.US,D,20090312,000000,4.03903,4.03903,4.02184,4.02184,1028.8960428836,0
+UBCP.US,D,20090313,000000,4.36663,4.38372,4.36663,4.37808,2141.2160892442,0
+UBCP.US,D,20090317,000000,4.52159,5.34329,4.52159,4.60218,16393.331646224,0
+UBCP.US,D,20090318,000000,4.99269,5.02153,4.98696,4.98696,524.23231814589,0
+UBCP.US,D,20090319,000000,5.0158,5.0158,4.56732,4.6251,1399.6693916704,0
+UBCP.US,D,20090320,000000,5.04474,5.14221,4.61344,4.69994,2778.7402639639,0
+UBCP.US,D,20090323,000000,5.29154,5.33184,4.74005,4.95851,4232.9957319835,0
+UBCP.US,D,20090324,000000,4.88957,4.88957,4.88957,4.88957,171.99763679836,0
+UBCP.US,D,20090325,000000,4.87783,5.31407,4.87783,4.88346,695.20002897539,0
+UBCP.US,D,20090326,000000,4.87783,5.10183,4.87783,5.10183,607.65632162294,0
+UBCP.US,D,20090327,000000,5.47525,5.54419,4.9756,5.00414,6092.0121057622,0
+UBCP.US,D,20090331,000000,5.03279,5.45223,4.73403,5.42952,4922.0162051458,0
+UBCP.US,D,20090401,000000,5.02153,5.02153,5.00414,5.00414,479.94550148524,0
+UBCP.US,D,20090402,000000,5.00987,5.00987,4.74005,4.74005,828.06047895736,0
+UBCP.US,D,20090403,000000,4.88346,4.88346,4.86044,4.86044,4874.6396105786,0
+UBCP.US,D,20090406,000000,4.73403,4.73403,4.34924,4.35497,1528.410137777,0
+UBCP.US,D,20090407,000000,4.85472,4.88346,4.65373,4.84909,2262.7473535688,0
+UBCP.US,D,20090408,000000,4.47003,4.88346,4.47003,4.88346,1740.5748873607,0
+UBCP.US,D,20090409,000000,4.49284,4.61344,4.45265,4.61344,1571.6670284688,0
+UBCP.US,D,20090413,000000,4.52159,4.88346,4.51004,4.88346,8384.6273124277,0
+UBCP.US,D,20090414,000000,4.87783,4.88346,4.52751,4.88346,5920.0144689638,0
+UBCP.US,D,20090415,000000,4.872,5.09056,4.872,4.94676,4665.5646389015,0
+UBCP.US,D,20090416,000000,4.91249,4.91249,4.61916,4.61916,5803.6328344835,0
+UBCP.US,D,20090417,000000,4.6077,4.7517,4.6077,4.65373,4450.3101114114,0
+UBCP.US,D,20090420,000000,4.63645,4.63645,4.59634,4.59634,3491.4490344098,0
+UBCP.US,D,20090421,000000,4.72267,4.75723,4.65373,4.65373,1490.3028769295,0
+UBCP.US,D,20090427,000000,5.09056,5.10756,5.07337,5.10756,1286.3775350967,0
+UBCP.US,D,20090428,000000,4.7685,4.77451,4.7685,4.77451,345.02519956557,0
+UBCP.US,D,20090429,000000,4.94094,4.94094,4.94094,4.94094,582.93809837048,0
+UBCP.US,D,20090430,000000,4.74005,4.74005,4.65373,4.65373,1220.4622730901,0
+UBCP.US,D,20090501,000000,5.06736,5.10183,5.06736,5.10183,873.37722158687,0
+UBCP.US,D,20090504,000000,5.09629,5.10183,5.09629,5.10183,873.37722158687,0
+UBCP.US,D,20090505,000000,5.25134,5.25134,5.25134,5.25134,737.42699369834,0
+UBCP.US,D,20090506,000000,4.96404,4.96404,4.96404,4.96404,579.84832046392,0
+UBCP.US,D,20090507,000000,5.23989,5.23989,5.23989,5.23989,362.53394103606,0
+UBCP.US,D,20090508,000000,4.94676,5.22251,4.94094,5.06736,1300.7964986606,0
+UBCP.US,D,20090511,000000,5.15358,5.21124,5.07337,5.07337,2725.1841135836,0
+UBCP.US,D,20090512,000000,5.20543,5.21679,5.056,5.21679,833.21010880162,0
+UBCP.US,D,20090513,000000,4.96977,4.96977,4.88346,4.88346,3792.1874173147,0
+UBCP.US,D,20090514,000000,4.8953,4.8953,4.88346,4.88346,1817.8193350245,0
+UBCP.US,D,20090515,000000,5.1591,5.1591,4.96977,4.96977,873.37722158687,0
+UBCP.US,D,20090518,000000,5.14794,5.16504,4.90083,4.90083,873.37722158687,0
+UBCP.US,D,20090520,000000,5.21679,5.21679,4.9756,4.9756,1050.5244882295,0
+UBCP.US,D,20090522,000000,5.14221,5.18241,4.90667,5.06191,6726.4465025753,0
+UBCP.US,D,20090526,000000,4.8953,4.8953,4.88346,4.88957,1752.9339989868,0
+UBCP.US,D,20090528,000000,4.85472,4.85472,4.82598,4.82598,9122.0543061261,0
+UBCP.US,D,20090529,000000,4.82598,4.91249,4.59634,4.59634,6971.5688831622,0
+UBCP.US,D,20090601,000000,4.21137,4.7685,4.21137,4.33187,9225.0469030113,0
+UBCP.US,D,20090602,000000,4.37808,4.53304,4.37217,4.48139,1566.5173986246,0
+UBCP.US,D,20090603,000000,4.79161,4.79161,4.47003,4.55053,3306.0623600163,0
+UBCP.US,D,20090605,000000,4.45265,4.53877,4.45265,4.53877,524.23231814589,0
+UBCP.US,D,20090611,000000,4.68277,4.82024,4.68277,4.82024,2090.7497167705,0
+UBCP.US,D,20090612,000000,4.77451,4.77451,4.77451,4.77451,171.99763679836,0
+UBCP.US,D,20090616,000000,4.64781,4.872,4.59634,4.80307,1392.4599098885,0
+UBCP.US,D,20090617,000000,4.6077,4.7286,4.45265,4.60218,5909.7152092753,0
+UBCP.US,D,20090619,000000,4.86044,4.872,4.8319,4.85472,4877.7293884852,0
+UBCP.US,D,20090622,000000,4.872,4.872,4.82598,4.872,3082.5684247754,0
+UBCP.US,D,20090623,000000,4.51556,4.53304,4.45828,4.45828,3560.4540743229,0
+UBCP.US,D,20090624,000000,4.55053,4.63091,4.53877,4.6251,4563.6019679852,0
+UBCP.US,D,20090625,000000,4.74005,4.74005,4.30905,4.51004,7370.150233108,0
+UBCP.US,D,20090629,000000,4.51004,4.51004,4.51004,4.51004,345.02519956557,0
+UBCP.US,D,20090630,000000,4.61344,4.71704,4.53877,4.53877,873.37722158687,0
+UBCP.US,D,20090701,000000,4.53877,4.53877,4.35497,4.41236,993.87855994261,0
+UBCP.US,D,20090702,000000,4.59634,4.59634,4.44683,4.48139,1740.5748873607,0
+UBCP.US,D,20090706,000000,4.35497,4.57353,4.18254,4.3206,4332.8985509622,0
+UBCP.US,D,20090707,000000,4.30905,4.30905,4.30905,4.30905,171.99763679836,0
+UBCP.US,D,20090708,000000,4.30905,4.30905,4.30905,4.30905,171.99763679836,0
+UBCP.US,D,20090710,000000,4.31497,4.31497,4.30905,4.31497,1913.6024501279,0
+UBCP.US,D,20090715,000000,4.57927,4.59634,4.56732,4.5847,11181.90624383,0
+UBCP.US,D,20090717,000000,4.59091,4.59091,4.5847,4.5847,621.04535921802,0
+UBCP.US,D,20090720,000000,4.84909,4.84909,4.84909,4.84909,171.99763679836,0
+UBCP.US,D,20090721,000000,4.48139,4.86657,4.48139,4.48712,2455.3435097442,0
+UBCP.US,D,20090722,000000,4.48712,4.48712,4.48712,4.48712,185.38667439344,0
+UBCP.US,D,20090724,000000,4.51004,4.86044,4.51004,4.86044,419.17986932294,0
+UBCP.US,D,20090727,000000,4.53304,4.53304,4.53304,4.53304,345.02519956557,0
+UBCP.US,D,20090728,000000,4.53877,4.65373,4.51004,4.51004,1896.0937086574,0
+UBCP.US,D,20090729,000000,4.51004,4.51004,4.51004,4.51004,0,0
+UBCP.US,D,20090730,000000,4.53877,4.53877,4.51004,4.53877,2248.3283900049,0
+UBCP.US,D,20090731,000000,4.53877,4.56732,4.51004,4.51004,1916.6922280344,0
+UBCP.US,D,20090803,000000,4.53304,4.53877,4.53304,4.53877,595.29720999671,0
+UBCP.US,D,20090804,000000,4.53877,4.53877,4.53877,4.53877,0,0
+UBCP.US,D,20090805,000000,4.63645,4.65373,4.63091,4.63091,3587.232149513,0
+UBCP.US,D,20090806,000000,4.65373,4.65373,4.6251,4.6251,1251.3600521557,0
+UBCP.US,D,20090807,000000,4.59634,4.72267,4.59634,4.63091,2970.3064941705,0
+UBCP.US,D,20090810,000000,4.63091,4.65373,4.63091,4.65373,1045.3748583852,0
+UBCP.US,D,20090811,000000,4.64217,4.64217,4.64217,4.64217,873.37722158687,0
+UBCP.US,D,20090812,000000,4.65956,4.65956,4.65373,4.65373,345.02519956557,0
+UBCP.US,D,20090813,000000,4.74005,4.74005,4.74005,4.74005,1209.1330874328,0
+UBCP.US,D,20090814,000000,4.74005,4.74005,4.69373,4.69373,396.52149800819,0
+UBCP.US,D,20090818,000000,4.56732,4.82598,4.56732,4.82598,1566.5173986246,0
+UBCP.US,D,20090819,000000,4.68277,4.82598,4.68277,4.80908,1925.961561754,0
+UBCP.US,D,20090820,000000,4.49284,4.82598,4.48712,4.82598,2743.7227810229,0
+UBCP.US,D,20090821,000000,4.82598,4.82598,4.65373,4.65373,446.98787048196,0
+UBCP.US,D,20090824,000000,4.87783,4.87783,4.52159,4.52751,1510.9013963065,0
+UBCP.US,D,20090825,000000,4.49284,4.59091,4.49284,4.59091,1536.6495455278,0
+UBCP.US,D,20090826,000000,4.5444,4.7113,4.5444,4.7113,2555.2463287229,0
+UBCP.US,D,20090827,000000,4.59634,4.88346,4.59634,4.88346,756.99558710654,0
+UBCP.US,D,20090828,000000,4.63091,5.30873,4.60218,5.20543,15720.789988563,0
+UBCP.US,D,20090831,000000,4.92365,5.31407,4.92365,5.31407,2763.2913744311,0
+UBCP.US,D,20090901,000000,4.72267,5.17076,4.71704,5.17076,1780.7420001459,0
+UBCP.US,D,20090902,000000,4.88346,4.90667,4.88346,4.88346,1687.0187369803,0
+UBCP.US,D,20090903,000000,4.92978,4.92978,4.88346,4.88346,2670.5980372344,0
+UBCP.US,D,20090904,000000,4.88346,4.88957,4.88346,4.88346,873.37722158687,0
+UBCP.US,D,20090908,000000,4.88346,4.91249,4.88346,4.91249,4099.1053560327,0
+UBCP.US,D,20090909,000000,4.88346,4.88346,4.88346,4.88346,345.02519956557,0
+UBCP.US,D,20090910,000000,5.29154,5.29154,4.5444,4.67694,1440.8664304246,0
+UBCP.US,D,20090914,000000,4.65373,4.65373,4.65373,4.65373,472.73601970327,0
+UBCP.US,D,20090915,000000,4.86657,4.87783,4.7113,4.87783,1057.7339700114,0
+UBCP.US,D,20090916,000000,4.87783,4.88346,4.65373,4.7113,1459.4050978639,0
+UBCP.US,D,20090917,000000,4.65373,4.88346,4.65373,4.88346,7849.0658086244,0
+UBCP.US,D,20090918,000000,4.88346,4.88346,4.6077,4.87783,5449.3383011983,0
+UBCP.US,D,20090921,000000,4.88346,4.88346,4.872,4.872,2234.9393524098,0
+UBCP.US,D,20090922,000000,4.72267,4.86044,4.70519,4.86044,1740.5748873607,0
+UBCP.US,D,20090923,000000,4.88346,4.88346,4.6077,4.76306,2691.1965566115,0
+UBCP.US,D,20090924,000000,4.65956,4.88346,4.61916,4.61916,2532.5879574081,0
+UBCP.US,D,20090925,000000,4.87783,4.88346,4.85472,4.85472,873.37722158687,0
+UBCP.US,D,20090928,000000,4.82598,4.82598,4.82598,4.82598,171.99763679836,0
+UBCP.US,D,20090929,000000,4.82598,4.82598,4.82598,4.82598,524.23231814589,0
+UBCP.US,D,20090930,000000,4.8319,4.88346,4.63645,4.63645,4943.6446504917,0
+UBCP.US,D,20091002,000000,4.872,4.88346,4.7113,4.7113,8904.7399266982,0
+UBCP.US,D,20091005,000000,4.7113,4.7113,4.7113,4.7113,171.99763679836,0
+UBCP.US,D,20091007,000000,4.86044,4.86044,4.85472,4.85472,873.37722158687,0
+UBCP.US,D,20091008,000000,4.872,4.872,4.69994,4.82598,1220.4622730901,0
+UBCP.US,D,20091009,000000,4.7113,4.88346,4.7113,4.88346,2069.1212714246,0
+UBCP.US,D,20091012,000000,4.74005,4.74005,4.74005,4.74005,171.99763679836,0
+UBCP.US,D,20091013,000000,4.74005,4.88346,4.7113,4.74568,12993.546023042,0
+UBCP.US,D,20091014,000000,4.59091,4.7113,4.59091,4.7113,1740.5748873607,0
+UBCP.US,D,20091015,000000,4.86657,4.88346,4.86657,4.88346,3834.4143820376,0
+UBCP.US,D,20091016,000000,4.872,4.88346,4.872,4.88346,345.02519956557,0
+UBCP.US,D,20091019,000000,4.88346,4.88346,4.63091,4.66519,1392.4599098885,0
+UBCP.US,D,20091020,000000,4.67694,4.67694,4.64217,4.66519,2028.9541586393,0
+UBCP.US,D,20091021,000000,4.66519,4.74005,4.66519,4.74005,524.23231814589,0
+UBCP.US,D,20091023,000000,4.59634,4.73403,4.59634,4.73403,7475.2026819311,0
+UBCP.US,D,20091026,000000,4.7286,4.73403,4.7286,4.73403,2107.2285322721,0
+UBCP.US,D,20091027,000000,4.74005,4.74005,4.49284,4.6883,12477.553112647,0
+UBCP.US,D,20091028,000000,4.59634,4.59634,4.49284,4.49284,11490.884034487,0
+UBCP.US,D,20091029,000000,4.51556,4.51556,4.48139,4.48139,35198.7499115,0
+UBCP.US,D,20091030,000000,4.48139,4.49868,4.36663,4.48139,18244.108612252,0
+UBCP.US,D,20091102,000000,4.39517,4.57927,4.39517,4.45828,4417.3524804081,0
+UBCP.US,D,20091103,000000,4.5045,4.5045,4.5045,4.5045,345.02519956557,0
+UBCP.US,D,20091104,000000,4.48139,4.48139,4.02777,4.07941,19045.391016019,0
+UBCP.US,D,20091105,000000,4.25157,4.51004,4.08495,4.09078,22449.296343076,0
+UBCP.US,D,20091106,000000,4.2802,4.38974,4.16554,4.38974,4947.7643543671,0
+UBCP.US,D,20091109,000000,4.45265,4.45265,4.45265,4.45265,601.47676580982,0
+UBCP.US,D,20091110,000000,4.48139,4.48139,4.22836,4.45265,11087.153054696,0
+UBCP.US,D,20091111,000000,4.2802,4.53877,4.22273,4.22273,2646.9097399507,0
+UBCP.US,D,20091112,000000,4.26293,4.56159,4.26293,4.30905,1984.6673419786,0
+UBCP.US,D,20091113,000000,4.53304,4.53304,4.53304,4.53304,736.3970677295,0
+UBCP.US,D,20091116,000000,4.52751,4.53304,4.39517,4.46411,695.20002897539,0
+UBCP.US,D,20091117,000000,4.45265,4.51004,4.41818,4.41818,2366.7698764229,0
+UBCP.US,D,20091118,000000,4.51556,4.51556,4.30905,4.31497,9313.6205363327,0
+UBCP.US,D,20091119,000000,4.49284,4.52751,4.38974,4.38974,2090.7497167705,0
+UBCP.US,D,20091120,000000,4.34351,4.4011,4.34351,4.4011,5286.6099981196,0
+UBCP.US,D,20091123,000000,4.38372,4.52159,4.38372,4.5045,10823.492006671,0
+UBCP.US,D,20091124,000000,4.53877,4.86044,4.42983,4.59634,4664.5347129327,0
+UBCP.US,D,20091130,000000,4.63645,4.64217,4.44129,4.44129,2411.0566930835,0
+UBCP.US,D,20091201,000000,4.44129,4.56159,4.36663,4.37808,3128.9150933737,0
+UBCP.US,D,20091202,000000,4.53877,4.57927,4.51004,4.57927,3430.6834022475,0
+UBCP.US,D,20091204,000000,4.57927,4.59634,4.53304,4.53304,7368.0903811703,0
+UBCP.US,D,20091207,000000,4.46411,4.48139,4.4011,4.48139,2110.3183101786,0
+UBCP.US,D,20091208,000000,4.44129,4.44129,4.41236,4.41236,345.02519956557,0
+UBCP.US,D,20091209,000000,4.51004,4.51004,4.39517,4.39517,7878.9336617212,0
+UBCP.US,D,20091210,000000,4.39517,4.53877,4.39517,4.48139,5394.7522248491,0
+UBCP.US,D,20091214,000000,4.52751,4.53304,4.52751,4.52751,1728.2157757344,0
+UBCP.US,D,20091215,000000,4.53877,4.63091,4.37217,4.44683,5680.0417182212,0
+UBCP.US,D,20091216,000000,4.65373,4.65373,4.65373,4.65373,186.41660036229,0
+UBCP.US,D,20091217,000000,4.65373,4.65373,4.65373,4.65373,171.99763679836,0
+UBCP.US,D,20091218,000000,4.83763,4.85472,4.65373,4.65373,10967.681642309,0
+UBCP.US,D,20091221,000000,4.80908,4.88346,4.78024,4.86044,15748.597989722,0
+UBCP.US,D,20091222,000000,4.95851,5.04474,4.95851,5.0158,2616.0119608852,0
+UBCP.US,D,20091223,000000,4.8319,4.8319,4.82598,4.82598,1113.3499723295,0
+UBCP.US,D,20091228,000000,4.82598,4.87783,4.82598,4.87783,8326.951458172,0
+UBCP.US,D,20091229,000000,4.86657,4.94094,4.86657,4.94094,4343.1978106508,0
+UBCP.US,D,20091230,000000,4.90667,4.90667,4.90667,4.90667,247.18223252458,0
+UBCP.US,D,20091231,000000,4.90083,4.90083,4.84306,4.90083,3829.2647521934,0
+UBCP.US,D,20100105,000000,4.96404,5.17076,4.94676,5.17076,4707.7916036245,0
+UBCP.US,D,20100106,000000,5.18814,5.18814,4.93501,4.93501,12074.852058827,0
+UBCP.US,D,20100107,000000,4.88346,5.05026,4.88346,5.05026,18799.238709464,0
+UBCP.US,D,20100108,000000,5.17076,5.31407,5.17076,5.30873,3226.7580604147,0
+UBCP.US,D,20100111,000000,5.45223,5.45223,5.14221,5.36068,13805.127686499,0
+UBCP.US,D,20100112,000000,5.45223,5.66507,5.37214,5.6075,5561.6002318032,0
+UBCP.US,D,20100113,000000,5.48136,5.48136,5.45807,5.45807,1034.0456727279,0
+UBCP.US,D,20100114,000000,5.65332,5.74546,5.65332,5.68799,2092.8095687082,0
+UBCP.US,D,20100115,000000,5.68799,5.68799,5.68799,5.68799,1216.3425692147,0
+UBCP.US,D,20100119,000000,5.68799,5.73381,5.49282,5.57894,3075.3589429934,0
+UBCP.US,D,20100120,000000,5.49282,5.49282,5.20543,5.21679,2308.0640961983,0
+UBCP.US,D,20100121,000000,5.22251,5.22251,5.20543,5.20543,345.02519956557,0
+UBCP.US,D,20100122,000000,5.19979,5.19979,4.88957,5.09056,10072.675975377,0
+UBCP.US,D,20100125,000000,4.90667,5.25718,4.88957,5.08434,5712.9993492245,0
+UBCP.US,D,20100126,000000,5.10756,5.10756,5.02707,5.02707,953.71144715736,0
+UBCP.US,D,20100127,000000,5.05026,5.42952,4.88346,4.93501,7439.1552730212,0
+UBCP.US,D,20100129,000000,4.92978,4.99861,4.90083,4.90083,1220.4622730901,0
+UBCP.US,D,20100202,000000,5.33757,5.3662,5.17076,5.17076,2552.1565508164,0
+UBCP.US,D,20100203,000000,5.00987,5.19406,5.00987,5.18241,2309.0940221672,0
+UBCP.US,D,20100204,000000,5.19979,5.3662,4.74005,4.74005,33374.751020664,0
+UBCP.US,D,20100205,000000,4.7113,4.7113,4.64217,4.66519,2958.9773085131,0
+UBCP.US,D,20100208,000000,4.7113,4.82024,4.7113,4.74005,1566.5173986246,0
+UBCP.US,D,20100209,000000,4.8319,5.07891,4.7517,4.86044,10094.304420723,0
+UBCP.US,D,20100210,000000,4.88346,4.88346,4.79695,4.79695,1513.991174213,0
+UBCP.US,D,20100211,000000,4.9756,5.03279,4.79695,4.88346,2086.6300128951,0
+UBCP.US,D,20100212,000000,4.67694,5.12503,4.65956,4.94676,6747.0450219524,0
+UBCP.US,D,20100217,000000,4.76306,4.94094,4.74568,4.94094,7023.0651816048,0
+UBCP.US,D,20100218,000000,4.7286,4.80307,4.7286,4.80307,345.02519956557,0
+UBCP.US,D,20100219,000000,4.74005,4.92978,4.74005,4.92978,1037.1354506344,0
+UBCP.US,D,20100222,000000,4.7685,4.85472,4.7113,4.85472,3480.1198487524,0
+UBCP.US,D,20100223,000000,4.7113,4.8319,4.7113,4.8319,524.23231814589,0
+UBCP.US,D,20100224,000000,4.8319,4.88346,4.8319,4.88346,524.23231814589,0
+UBCP.US,D,20100225,000000,4.94094,4.94094,4.94094,4.94094,345.02519956557,0
+UBCP.US,D,20100226,000000,4.94094,4.94094,4.65956,4.68277,9103.5156386867,0
+UBCP.US,D,20100301,000000,4.90083,4.90083,4.78024,4.78024,345.02519956557,0
+UBCP.US,D,20100303,000000,4.92365,4.92365,4.7113,4.80307,3896.2099401688,0
+UBCP.US,D,20100305,000000,4.87783,4.87783,4.8319,4.85472,1913.6024501279,0
+UBCP.US,D,20100308,000000,4.8319,4.85472,4.8319,4.85472,2448.1340279623,0
+UBCP.US,D,20100309,000000,4.90667,4.92365,4.8319,4.8319,10444.479250132,0
+UBCP.US,D,20100310,000000,4.8319,4.84306,4.8319,4.84306,1113.3499723295,0
+UBCP.US,D,20100311,000000,4.94094,4.94094,4.8319,4.8319,1676.7194772918,0
+UBCP.US,D,20100315,000000,4.84909,4.85472,4.8319,4.85472,1591.235621877,0
+UBCP.US,D,20100316,000000,4.84306,5.17076,4.84306,5.17076,1328.6044998197,0
+UBCP.US,D,20100317,000000,4.94094,4.94094,4.88346,4.93501,6313.4461890654,0
+UBCP.US,D,20100318,000000,4.93501,5.02707,4.93501,5.02707,4489.4472982278,0
+UBCP.US,D,20100319,000000,5.30873,5.30873,4.83763,4.83763,8111.6969306818,0
+UBCP.US,D,20100322,000000,5.09056,5.28019,4.99269,4.99269,4565.6618199229,0
+UBCP.US,D,20100323,000000,4.84909,4.90083,4.82598,4.88346,2725.1841135836,0
+UBCP.US,D,20100324,000000,4.88346,4.91803,4.88346,4.91803,1045.3748583852,0
+UBCP.US,D,20100325,000000,4.91249,4.99861,4.91249,4.99861,1976.4279342279,0
+UBCP.US,D,20100326,000000,4.88346,4.88346,4.79161,4.82598,3808.6662328164,0
+UBCP.US,D,20100330,000000,4.88346,4.91249,4.88346,4.91249,4166.0505440082,0
+UBCP.US,D,20100331,000000,4.82598,4.94094,4.82598,4.94094,524.23231814589,0
+UBCP.US,D,20100401,000000,4.99861,4.99861,4.96977,4.96977,1759.1135547999,0
+UBCP.US,D,20100405,000000,4.94094,4.99861,4.90083,4.92978,4019.8010564311,0
+UBCP.US,D,20100406,000000,4.85472,4.85472,4.85472,4.85472,262.63112205738,0
+UBCP.US,D,20100407,000000,4.88957,4.91249,4.88346,4.88346,4908.6271675507,0
+UBCP.US,D,20100408,000000,4.96977,4.96977,4.94094,4.94094,2181.3832020295,0
+UBCP.US,D,20100409,000000,4.99269,4.99861,4.79695,4.9756,6948.9105118475,0
+UBCP.US,D,20100412,000000,4.9756,4.99861,4.9756,4.99861,524.23231814589,0
+UBCP.US,D,20100414,000000,4.8953,4.8953,4.88346,4.88346,21424.520004068,0
+UBCP.US,D,20100415,000000,4.79695,5.00987,4.79695,4.88346,57685.123589456,0
+UBCP.US,D,20100416,000000,4.88346,4.88346,4.88346,4.88346,171.99763679836,0
+UBCP.US,D,20100419,000000,4.82598,4.88346,4.82598,4.88346,2785.9497457459,0
+UBCP.US,D,20100420,000000,4.88346,4.88346,4.88346,4.88346,2414.1464709901,0
+UBCP.US,D,20100421,000000,4.88346,4.88346,4.81472,4.81472,3639.7583739245,0
+UBCP.US,D,20100422,000000,4.82598,4.8953,4.82598,4.88346,2616.0119608852,0
+UBCP.US,D,20100423,000000,4.95997,4.95997,4.88394,4.90152,4454.4298152868,0
+UBCP.US,D,20100426,000000,4.82598,4.99861,4.82598,4.94094,5332.956666718,0
+UBCP.US,D,20100427,000000,4.88346,4.94094,4.87783,4.88346,31234.564857387,0
+UBCP.US,D,20100428,000000,4.88346,4.88346,4.82598,4.88346,6441.1570092032,0
+UBCP.US,D,20100429,000000,4.88346,4.8953,4.85472,4.85472,12502.2713359,0
+UBCP.US,D,20100430,000000,4.87783,4.88346,4.87783,4.88346,6616.2444239081,0
+UBCP.US,D,20100503,000000,4.82598,4.82598,4.77451,4.77451,815.70136733113,0
+UBCP.US,D,20100504,000000,4.86657,4.88346,4.7685,4.79695,2785.9497457459,0
+UBCP.US,D,20100505,000000,4.79695,4.82024,4.74005,4.82024,6242.3812972146,0
+UBCP.US,D,20100506,000000,4.872,4.87783,4.74005,4.74005,873.37722158687,0
+UBCP.US,D,20100510,000000,4.85472,4.87783,4.79695,4.84306,5588.3783069934,0
+UBCP.US,D,20100511,000000,4.78024,4.84909,4.78024,4.82024,6777.9428010179,0
+UBCP.US,D,20100512,000000,4.74568,4.87783,4.74005,4.87783,1973.3381563213,0
+UBCP.US,D,20100513,000000,4.87783,4.87783,4.79161,4.82598,3658.2970413639,0
+UBCP.US,D,20100514,000000,4.83763,4.87783,4.7517,4.78024,8178.6421186573,0
+UBCP.US,D,20100517,000000,4.85472,4.87783,4.85472,4.87783,1833.2682245573,0
+UBCP.US,D,20100518,000000,4.87783,4.93501,4.872,4.872,32531.241652173,0
+UBCP.US,D,20100519,000000,4.79161,4.88346,4.79161,4.88346,2777.710337995,0
+UBCP.US,D,20100520,000000,4.79161,4.83763,4.68277,4.71704,10563.950662519,0
+UBCP.US,D,20100521,000000,4.74005,4.74005,4.74005,4.74005,171.99763679836,0
+UBCP.US,D,20100524,000000,4.87783,4.87783,4.73403,4.74005,7999.4350000769,0
+UBCP.US,D,20100525,000000,4.69994,4.872,4.6883,4.80307,12705.166751764,0
+UBCP.US,D,20100526,000000,4.86657,4.86657,4.7113,4.85472,9654.5260320228,0
+UBCP.US,D,20100527,000000,4.81472,4.84909,4.80908,4.84306,873.37722158687,0
+UBCP.US,D,20100528,000000,4.84909,4.85472,4.80908,4.80908,3902.3894959819,0
+UBCP.US,D,20100601,000000,4.87783,4.87783,4.84306,4.84306,2958.9773085131,0
+UBCP.US,D,20100602,000000,4.84306,4.86657,4.82024,4.82598,3390.5162894623,0
+UBCP.US,D,20100603,000000,4.80908,4.82598,4.78024,4.82024,2858.0445635656,0
+UBCP.US,D,20100604,000000,4.74005,4.74005,4.74005,4.74005,398.5813499459,0
+UBCP.US,D,20100607,000000,4.5045,4.82598,4.49868,4.76306,16771.314476794,0
+UBCP.US,D,20100608,000000,4.65956,4.79161,4.63645,4.68277,2644.849888013,0
+UBCP.US,D,20100609,000000,4.82024,4.82598,4.61344,4.63091,2968.2466422328,0
+UBCP.US,D,20100614,000000,4.64217,4.82598,4.64217,4.76306,6201.1842584605,0
+UBCP.US,D,20100615,000000,4.82598,4.82598,4.82024,4.82598,2001.1461574803,0
+UBCP.US,D,20100616,000000,4.79695,4.79695,4.59634,4.59634,7447.394680772,0
+UBCP.US,D,20100617,000000,4.68277,4.68277,4.59634,4.61916,1781.7719261147,0
+UBCP.US,D,20100618,000000,4.82024,4.88346,4.76306,4.80908,4151.6315804442,0
+UBCP.US,D,20100621,000000,4.82598,4.82598,4.64217,4.70519,7455.6340885228,0
+UBCP.US,D,20100622,000000,4.80908,4.80908,4.80908,4.80908,524.23231814589,0
+UBCP.US,D,20100623,000000,4.82598,4.82598,4.67101,4.80307,16225.453713302,0
+UBCP.US,D,20100624,000000,4.69994,4.86657,4.69994,4.83763,5986.9596569393,0
+UBCP.US,D,20100625,000000,4.8319,4.8319,4.82024,4.82024,2616.0119608852,0
+UBCP.US,D,20100628,000000,4.82024,4.82024,4.77451,4.82024,821.88092314425,0
+UBCP.US,D,20100629,000000,4.82024,4.83763,4.78024,4.82024,6384.5110809163,0
+UBCP.US,D,20100630,000000,4.85598,4.91521,4.85015,4.91521,3668.5963010524,0
+UBCP.US,D,20100701,000000,4.82024,4.82024,4.71704,4.74005,4059.9681692163,0
+UBCP.US,D,20100702,000000,4.68277,4.68277,4.68277,4.68277,171.99763679836,0
+UBCP.US,D,20100706,000000,4.69373,4.69373,4.65373,4.65373,2518.1689938442,0
+UBCP.US,D,20100707,000000,4.74005,4.74005,4.64781,4.66519,2179.3233500918,0
+UBCP.US,D,20100708,000000,4.71704,4.71704,4.6251,4.6251,1958.9191927574,0
+UBCP.US,D,20100709,000000,4.7113,4.7113,4.6251,4.6251,695.20002897539,0
+UBCP.US,D,20100712,000000,4.7286,4.88346,4.6251,4.88346,8487.619909313,0
+UBCP.US,D,20100714,000000,4.82598,4.82598,4.82598,4.82598,209.07497167705,0
+UBCP.US,D,20100715,000000,4.74005,5.02707,4.74005,5.02707,4998.2307268409,0
+UBCP.US,D,20100721,000000,4.94094,5.0158,4.88346,5.0158,3306.0623600163,0
+UBCP.US,D,20100722,000000,5.0158,5.16504,4.9756,5.16504,11158.217946547,0
+UBCP.US,D,20100723,000000,5.17076,5.17076,5.08434,5.08434,873.37722158687,0
+UBCP.US,D,20100726,000000,4.9756,4.9756,4.84909,4.88346,16486.02498342,0
+UBCP.US,D,20100727,000000,4.88346,4.88346,4.74568,4.7685,1290.4972389721,0
+UBCP.US,D,20100728,000000,4.88346,5.06736,4.7685,4.7685,1252.3899781246,0
+UBCP.US,D,20100802,000000,4.78587,4.87783,4.7685,4.85472,2138.1263113377,0
+UBCP.US,D,20100803,000000,4.79695,4.79695,4.79695,4.79695,244.09245461803,0
+UBCP.US,D,20100809,000000,4.88346,5.07891,4.88346,5.07891,675.6314355672,0
+UBCP.US,D,20100810,000000,4.81472,5.02707,4.79695,4.79695,9025.2412650539,0
+UBCP.US,D,20100811,000000,4.81472,4.84909,4.79695,4.79695,4460.6093711,0
+UBCP.US,D,20100812,000000,4.80908,4.81472,4.60218,4.65956,19493.40881247,0
+UBCP.US,D,20100813,000000,4.60218,4.60218,4.60218,4.60218,345.02519956557,0
+UBCP.US,D,20100817,000000,4.68277,4.68277,4.26293,4.42391,11786.472787547,0
+UBCP.US,D,20100818,000000,4.48712,4.5847,4.42983,4.56732,9869.7805595129,0
+UBCP.US,D,20100819,000000,4.5444,4.5444,4.53877,4.53877,1171.0258265852,0
+UBCP.US,D,20100820,000000,4.59634,4.59634,4.53877,4.5847,2086.6300128951,0
+UBCP.US,D,20100823,000000,4.5847,4.65373,4.42391,4.65373,10223.045166829,0
+UBCP.US,D,20100824,000000,4.65373,4.79695,4.6077,4.64217,1392.4599098885,0
+UBCP.US,D,20100825,000000,4.61344,4.61344,4.61344,4.61344,394.46164607048,0
+UBCP.US,D,20100830,000000,4.86657,4.87783,4.86657,4.87783,741.54669757376,0
+UBCP.US,D,20100831,000000,5.01007,5.01007,4.84394,4.96279,1713.7968121705,0
+UBCP.US,D,20100901,000000,4.6251,4.9525,4.48139,4.59634,6232.0820375262,0
+UBCP.US,D,20100902,000000,4.94094,4.98143,4.53877,4.63645,3133.0347972491,0
+UBCP.US,D,20100907,000000,4.56732,4.59634,4.56732,4.59634,345.02519956557,0
+UBCP.US,D,20100908,000000,4.59634,4.6251,4.59634,4.6251,957.83115103277,0
+UBCP.US,D,20100909,000000,4.85472,4.85472,4.63645,4.82598,2609.8324050721,0
+UBCP.US,D,20100910,000000,4.82598,4.83763,4.60218,4.7113,5384.4529651606,0
+UBCP.US,D,20100913,000000,4.6251,4.6251,4.52159,4.5444,4968.3628737442,0
+UBCP.US,D,20100914,000000,4.59634,4.59634,4.53877,4.56159,2785.9497457459,0
+UBCP.US,D,20100915,000000,4.57353,4.74005,4.56732,4.74005,2777.710337995,0
+UBCP.US,D,20100916,000000,4.7113,4.74005,4.59634,4.67694,2695.3162604868,0
+UBCP.US,D,20100917,000000,4.80908,4.80908,4.80908,4.80908,367.68357088032,0
+UBCP.US,D,20100920,000000,4.80908,4.80908,4.7113,4.7113,4382.3349974671,0
+UBCP.US,D,20100921,000000,4.80307,4.86657,4.69994,4.85472,6512.221901054,0
+UBCP.US,D,20100922,000000,4.7685,4.7685,4.7517,4.7517,781.713810359,0
+UBCP.US,D,20100923,000000,4.68277,4.68277,4.68277,4.68277,345.02519956557,0
+UBCP.US,D,20100924,000000,4.81472,4.82598,4.6883,4.79695,2471.8223252458,0
+UBCP.US,D,20100927,000000,4.77451,4.77451,4.77451,4.77451,171.99763679836,0
+UBCP.US,D,20100929,000000,4.74005,4.74005,4.74005,4.74005,171.99763679836,0
+UBCP.US,D,20100930,000000,4.87229,4.87229,4.67392,4.67392,612.8059514672,0
+UBCP.US,D,20101001,000000,4.59634,4.59634,4.51004,4.57927,3036.221756177,0
+UBCP.US,D,20101004,000000,4.86044,4.86044,4.67694,4.68277,1297.7067207541,0
+UBCP.US,D,20101005,000000,4.65373,4.79695,4.65373,4.79695,1913.6024501279,0
+UBCP.US,D,20101006,000000,4.77451,4.86657,4.7113,4.82598,3113.4662038409,0
+UBCP.US,D,20101007,000000,4.86657,4.86657,4.59634,4.63645,6333.0147824737,0
+UBCP.US,D,20101008,000000,4.78587,4.78587,4.63091,4.63091,2090.7497167705,0
+UBCP.US,D,20101011,000000,4.60218,4.6077,4.60218,4.60218,2668.5381852967,0
+UBCP.US,D,20101012,000000,4.7113,4.79695,4.63645,4.79695,4991.021245059,0
+UBCP.US,D,20101013,000000,4.63091,4.64217,4.59634,4.6077,3217.4887266951,0
+UBCP.US,D,20101014,000000,4.78587,4.78587,4.65373,4.65373,2785.9497457459,0
+UBCP.US,D,20101015,000000,4.7517,4.7517,4.65956,4.65956,2722.094335677,0
+UBCP.US,D,20101018,000000,4.65373,4.66519,4.65373,4.65373,4470.9086307884,0
+UBCP.US,D,20101020,000000,4.63645,4.78587,4.63645,4.6883,1045.3748583852,0
+UBCP.US,D,20101021,000000,4.66519,4.66519,4.59634,4.59634,7727.5345442998,0
+UBCP.US,D,20101022,000000,4.79695,4.79695,4.65956,4.65956,873.37722158687,0
+UBCP.US,D,20101025,000000,4.77451,4.77451,4.60218,4.70519,1740.5748873607,0
+UBCP.US,D,20101026,000000,4.74005,4.74005,4.6883,4.70519,1045.3748583852,0
+UBCP.US,D,20101027,000000,4.6883,4.7517,4.6883,4.6883,873.37722158687,0
+UBCP.US,D,20101028,000000,4.6883,4.77451,4.6251,4.77451,3379.1871038049,0
+UBCP.US,D,20101029,000000,4.70597,4.8387,4.70597,4.74199,2163.8744605589,0
+UBCP.US,D,20101101,000000,4.75723,4.77451,4.65956,4.65956,607.65632162294,0
+UBCP.US,D,20101102,000000,4.81957,4.8316,4.76753,4.81383,1966.1286745393,0
+UBCP.US,D,20101103,000000,4.72267,4.73403,4.68277,4.68277,1571.6670284688,0
+UBCP.US,D,20101104,000000,4.6251,4.74005,4.61916,4.74005,1698.3479226376,0
+UBCP.US,D,20101105,000000,4.7286,4.74005,4.7286,4.74005,2472.8522512147,0
+UBCP.US,D,20101108,000000,4.6251,4.6251,4.6251,4.6251,3470.8505150327,0
+UBCP.US,D,20101109,000000,4.72267,4.86657,4.7113,4.86657,11962.590128221,0
+UBCP.US,D,20101110,000000,4.82024,4.85472,4.82024,4.85472,3129.9450193426,0
+UBCP.US,D,20101111,000000,4.85472,4.85472,4.78587,4.85472,4005.3820928671,0
+UBCP.US,D,20101112,000000,4.85472,4.85472,4.85472,4.85472,1392.4599098885,0
+UBCP.US,D,20101116,000000,4.85472,4.872,4.85472,4.872,1510.9013963065,0
+UBCP.US,D,20101117,000000,4.86657,4.872,4.86657,4.872,345.02519956557,0
+UBCP.US,D,20101118,000000,4.872,4.93501,4.872,4.93501,5667.682606595,0
+UBCP.US,D,20101119,000000,4.8953,4.94094,4.8953,4.94094,1207.0732354951,0
+UBCP.US,D,20101122,000000,4.94094,5.02707,4.88346,4.88346,11576.367889901,0
+UBCP.US,D,20101123,000000,4.88346,4.95851,4.72267,4.72267,2976.4860499836,0
+UBCP.US,D,20101124,000000,4.82024,4.94094,4.82024,4.90667,1913.6024501279,0
+UBCP.US,D,20101126,000000,4.99269,5.17076,4.99269,5.17076,873.37722158687,0
+UBCP.US,D,20101129,000000,5.02707,5.02707,5.0158,5.02707,1392.4599098885,0
+UBCP.US,D,20101130,000000,4.69005,4.71344,4.66635,4.66635,6819.139839772,0
+UBCP.US,D,20101201,000000,4.82598,4.82598,4.7286,4.7286,695.20002897539,0
+UBCP.US,D,20101203,000000,4.7113,4.7113,4.60218,4.6251,7936.6095159769,0
+UBCP.US,D,20101206,000000,4.61344,4.61344,4.61344,4.61344,171.99763679836,0
+UBCP.US,D,20101207,000000,4.60218,4.68277,4.60218,4.61344,3148.4836867819,0
+UBCP.US,D,20101208,000000,4.6077,4.6077,4.6077,4.6077,171.99763679836,0
+UBCP.US,D,20101209,000000,4.61916,4.64217,4.59634,4.59634,3129.9450193426,0
+UBCP.US,D,20101210,000000,4.7685,4.7685,4.65373,4.7113,2607.7725531344,0
+UBCP.US,D,20101213,000000,4.63091,4.80307,4.59634,4.61344,4829.3228679491,0
+UBCP.US,D,20101214,000000,4.82024,4.84909,4.79695,4.84306,2616.0119608852,0
+UBCP.US,D,20101215,000000,4.85472,4.85472,4.65373,4.85472,10515.544141983,0
+UBCP.US,D,20101217,000000,4.85472,5.14221,4.79695,5.14221,5152.7196221688,0
+UBCP.US,D,20101220,000000,5.15358,5.15358,4.78587,4.78587,8384.6273124277,0
+UBCP.US,D,20101221,000000,5.13057,5.17076,5.11901,5.14221,4909.6570935196,0
+UBCP.US,D,20101222,000000,4.71704,5.00987,4.71704,4.80908,8917.0990383244,0
+UBCP.US,D,20101223,000000,4.85472,5.13629,4.73403,4.80307,13875.16265238,0
+UBCP.US,D,20101227,000000,5.11337,5.13629,4.872,5.13629,6935.5214742524,0
+UBCP.US,D,20101228,000000,4.90083,5.17649,4.88957,5.11337,8016.9437415474,0
+UBCP.US,D,20101229,000000,5.25338,5.25338,5.15823,5.15823,1373.9212424492,0
+UBCP.US,D,20101230,000000,5.25338,5.25338,5.18222,5.2295,4302.0007718966,0
+UBCP.US,D,20101231,000000,5.2298,5.2298,5.05192,5.08279,5567.7797876163,0
+UBCP.US,D,20110103,000000,4.91249,5.10756,4.91249,5.02707,1045.3748583852,0
+UBCP.US,D,20110105,000000,4.92365,5.17076,4.92365,5.17076,3480.1198487524,0
+UBCP.US,D,20110106,000000,5.13057,5.13057,4.77451,4.77451,23866.474476218,0
+UBCP.US,D,20110107,000000,4.7685,4.85472,4.7685,4.85472,1392.4599098885,0
+UBCP.US,D,20110110,000000,4.9525,4.9525,4.94676,4.94676,1588.1458439704,0
+UBCP.US,D,20110111,000000,4.9525,4.95851,4.32623,4.37217,59310.346768305,0
+UBCP.US,D,20110112,000000,4.39517,4.56732,4.39517,4.56159,17941.31037741,0
+UBCP.US,D,20110113,000000,4.51556,4.59091,4.41818,4.46411,9310.5307584261,0
+UBCP.US,D,20110114,000000,4.57353,4.59091,4.48139,4.5045,3129.9450193426,0
+UBCP.US,D,20110118,000000,4.64509,4.6682,4.64509,4.6682,6144.5383301737,0
+UBCP.US,D,20110119,000000,4.66238,4.69159,4.66238,4.69159,3295.7631003278,0
+UBCP.US,D,20110120,000000,4.56732,4.63091,4.48139,4.59634,12139.737394863,0
+UBCP.US,D,20110121,000000,4.61916,4.61916,4.59091,4.59091,984.60922622294,0
+UBCP.US,D,20110124,000000,4.52159,4.56732,4.48139,4.48712,6724.3866506376,0
+UBCP.US,D,20110125,000000,4.88346,4.88346,4.69994,4.7113,4349.3773664638,0
+UBCP.US,D,20110126,000000,4.67101,4.85472,4.65373,4.82598,11259.150691495,0
+UBCP.US,D,20110128,000000,4.71704,4.7685,4.63091,4.7685,4087.7761703754,0
+UBCP.US,D,20110131,000000,4.83734,4.99696,4.83734,4.99696,1971.2783043836,0
+UBCP.US,D,20110201,000000,4.8319,5.02707,4.7685,5.02707,6490.5934557081,0
+UBCP.US,D,20110202,000000,4.80908,5.11337,4.80908,5.11337,4850.951313295,0
+UBCP.US,D,20110203,000000,4.88394,4.94851,4.87229,4.87811,4085.7163184376,0
+UBCP.US,D,20110204,000000,5.05026,5.05026,4.80307,4.83763,876.46699949343,0
+UBCP.US,D,20110207,000000,4.8953,5.0158,4.74568,4.78024,4386.4547013426,0
+UBCP.US,D,20110208,000000,4.82598,4.82598,4.82598,4.82598,873.37722158687,0
+UBCP.US,D,20110209,000000,4.82024,4.92978,4.82024,4.8953,4738.6893826901,0
+UBCP.US,D,20110210,000000,5.00075,5.01812,4.85472,4.85472,8756.4305871835,0
+UBCP.US,D,20110211,000000,4.85472,4.88394,4.81383,4.81383,3974.4843138016,0
+UBCP.US,D,20110214,000000,4.82024,4.86657,4.78024,4.82598,6092.0121057622,0
+UBCP.US,D,20110215,000000,4.80908,5.05026,4.79695,4.92365,7480.3523117753,0
+UBCP.US,D,20110216,000000,5.08842,5.08842,5.04153,5.08241,2398.6975814573,0
+UBCP.US,D,20110217,000000,5.05026,5.05026,4.96977,4.96977,2262.7473535688,0
+UBCP.US,D,20110218,000000,5.1292,5.25164,4.90152,5.22241,20400.77359103,0
+UBCP.US,D,20110223,000000,5.08241,5.11736,5.07648,5.11736,3708.7634138376,0
+UBCP.US,D,20110224,000000,5.14086,5.22814,5.14086,5.22814,6510.1620491163,0
+UBCP.US,D,20110225,000000,5.07648,5.25164,4.94248,5.25164,5381.363187254,0
+UBCP.US,D,20110228,000000,5.16425,5.1761,5.13445,5.16425,41042.54985877,0
+UBCP.US,D,20110301,000000,5.17562,5.22814,5.17562,5.22814,8750.2510313703,0
+UBCP.US,D,20110302,000000,5.22241,5.3099,5.07648,5.08241,5829.3809837048,0
+UBCP.US,D,20110303,000000,5.08842,5.10571,4.87811,4.90764,5724.3285348818,0
+UBCP.US,D,20110304,000000,4.91929,4.93065,4.82569,4.87811,6943.7608820032,0
+UBCP.US,D,20110307,000000,4.85472,4.88394,4.63907,4.79054,7749.1629896458,0
+UBCP.US,D,20110308,000000,4.76141,4.79054,4.76141,4.78472,4626.4274520852,0
+UBCP.US,D,20110309,000000,4.78472,4.78472,4.78472,4.78472,1298.7366467229,0
+UBCP.US,D,20110310,000000,4.94248,4.94248,4.75559,4.75559,2049.5526780163,0
+UBCP.US,D,20110311,000000,4.75559,4.77306,4.67392,4.70305,9704.9924044966,0
+UBCP.US,D,20110314,000000,4.77306,4.77306,4.70305,4.76141,1713.7968121705,0
+UBCP.US,D,20110315,000000,4.83724,4.86676,4.83724,4.86044,3438.9228099983,0
+UBCP.US,D,20110316,000000,4.87229,4.87229,4.75559,4.78472,3767.4691940622,0
+UBCP.US,D,20110317,000000,4.755,4.77287,4.755,4.77287,2136.0664594,0
+UBCP.US,D,20110318,000000,4.84297,4.84297,4.75559,4.75559,8229.108491131,0
+UBCP.US,D,20110321,000000,4.83724,4.84297,4.82569,4.84297,4335.9883288688,0
+UBCP.US,D,20110322,000000,4.84297,4.84297,4.84297,4.84297,587.05780224589,0
+UBCP.US,D,20110323,000000,4.76753,4.84297,4.75559,4.76141,2057.7920857672,0
+UBCP.US,D,20110324,000000,4.84297,4.91336,4.73248,4.79054,12704.136825795,0
+UBCP.US,D,20110325,000000,4.86044,4.86044,4.85472,4.85472,510.84328055081,0
+UBCP.US,D,20110328,000000,4.84297,4.92501,4.81383,4.81383,2398.6975814573,0
+UBCP.US,D,20110329,000000,4.81383,4.87811,4.81383,4.81383,1552.0984350607,0
+UBCP.US,D,20110330,000000,4.91929,4.95997,4.81957,4.95997,5740.8073503835,0
+UBCP.US,D,20110331,000000,4.96025,5.04571,4.90492,4.90492,3089.7779065573,0
+UBCP.US,D,20110401,000000,4.95394,4.95394,4.95394,4.95394,718.888326259,0
+UBCP.US,D,20110404,000000,4.90764,5.09396,4.90764,5.02424,859.98818399179,0
+UBCP.US,D,20110405,000000,4.92695,5.16425,4.90336,4.90336,7154.8957056179,0
+UBCP.US,D,20110406,000000,4.90152,4.90764,4.85472,4.85472,7638.9609109786,0
+UBCP.US,D,20110407,000000,4.84297,4.88987,4.81383,4.81383,859.98818399179,0
+UBCP.US,D,20110408,000000,4.81383,4.89579,4.70909,4.77306,19845.643493817,0
+UBCP.US,D,20110411,000000,4.73248,4.90152,4.73248,4.90152,6841.7982110867,0
+UBCP.US,D,20110412,000000,4.87394,4.87394,4.86782,4.86782,921.78374212293,0
+UBCP.US,D,20110413,000000,4.86676,5.08241,4.86676,5.02424,9264.1840898277,0
+UBCP.US,D,20110414,000000,4.90764,4.93667,4.84297,4.91929,6463.815380518,0
+UBCP.US,D,20110415,000000,4.91336,5.01812,4.90152,4.98327,3359.6185103966,0
+UBCP.US,D,20110418,000000,4.86044,4.86044,4.86044,4.86044,284.25956740327,0
+UBCP.US,D,20110419,000000,5.11736,5.11736,4.90764,5.00075,7093.1001474868,0
+UBCP.US,D,20110420,000000,4.97715,4.97715,4.94248,4.94248,426.38935110491,0
+UBCP.US,D,20110421,000000,5.09396,5.09396,4.85472,5.03589,2415.176396959,0
+UBCP.US,D,20110425,000000,5.04735,5.06473,4.90152,5.00667,4816.9637563229,0
+UBCP.US,D,20110426,000000,5.01812,5.13465,4.93065,4.93065,7091.040295549,0
+UBCP.US,D,20110427,000000,5.08842,5.12338,5.01231,5.02424,2294.6750586032,0
+UBCP.US,D,20110428,000000,4.98327,4.98327,4.95997,4.95997,2901.3014542573,0
+UBCP.US,D,20110429,000000,5.13795,5.24212,5.13795,5.13795,5236.1436256458,0
+UBCP.US,D,20110502,000000,5.13465,5.13465,5.05871,5.09396,3133.0347972491,0
+UBCP.US,D,20110503,000000,5.09299,5.09299,5.09299,5.09299,1028.8960428836,0
+UBCP.US,D,20110504,000000,5.18814,5.18814,5.09299,5.09299,1520.1707300262,0
+UBCP.US,D,20110505,000000,4.96852,5.19406,4.96852,5.19406,5754.1963879786,0
+UBCP.US,D,20110506,000000,5.16425,5.20008,4.98629,5.11095,13625.920567918,0
+UBCP.US,D,20110509,000000,5.14648,5.16415,4.94851,5.10571,11722.617377478,0
+UBCP.US,D,20110510,000000,5.03346,5.25338,5.03346,5.08726,11914.183607686,0
+UBCP.US,D,20110511,000000,5.08726,5.23533,5.04561,5.07512,5967.391063531,0
+UBCP.US,D,20110512,000000,5.21766,5.22358,5.13445,5.1761,1013.4471533508,0
+UBCP.US,D,20110513,000000,5.18222,5.18222,5.15232,5.16425,1373.9212424492,0
+UBCP.US,D,20110516,000000,5.0221,5.17027,5.0221,5.16425,8063.2904101458,0
+UBCP.US,D,20110517,000000,5.03346,5.15232,5.0221,5.15232,19807.53623297,0
+UBCP.US,D,20110518,000000,5.14639,5.24717,5.14639,5.19406,3204.0996891,0
+UBCP.US,D,20110519,000000,5.24155,5.26504,5.09901,5.10493,12026.44553829,0
+UBCP.US,D,20110520,000000,5.11688,5.20561,5.09901,5.20008,2618.0718128229,0
+UBCP.US,D,20110523,000000,5.10493,5.11688,5.06949,5.08726,1942.4403772557,0
+UBCP.US,D,20110524,000000,5.11095,5.15823,5.11095,5.14639,1538.7093974655,0
+UBCP.US,D,20110525,000000,5.15232,5.20008,5.09901,5.10493,11492.943886425,0
+UBCP.US,D,20110526,000000,5.18814,5.18814,5.15823,5.15823,2251.4181679114,0
+UBCP.US,D,20110531,000000,5.18814,5.2664,5.1095,5.1095,4180.469507572,0
+UBCP.US,D,20110602,000000,5.04561,5.06949,5.04561,5.04561,1012.417227382,0
+UBCP.US,D,20110606,000000,5.05754,5.31853,5.05754,5.27669,5125.9415469786,0
+UBCP.US,D,20110607,000000,5.27669,5.27669,5.11095,5.11095,4382.3349974671,0
+UBCP.US,D,20110608,000000,5.12309,5.24717,5.11688,5.11688,1606.6845114098,0
+UBCP.US,D,20110610,000000,5.19406,5.22358,5.19406,5.22358,846.59914639671,0
+UBCP.US,D,20110613,000000,5.24717,5.24717,5.17027,5.21766,1017.5668572262,0
+UBCP.US,D,20110614,000000,5.21766,5.24155,5.12881,5.17027,2529.4981795016,0
+UBCP.US,D,20110615,000000,5.24717,5.24717,5.17027,5.20008,1219.4323471213,0
+UBCP.US,D,20110616,000000,5.16989,5.1759,5.12755,5.12755,3036.221756177,0
+UBCP.US,D,20110617,000000,5.14066,5.22358,5.14066,5.21183,3977.5740917082,0
+UBCP.US,D,20110620,000000,5.24717,5.24717,5.23533,5.23533,3348.2893247392,0
+UBCP.US,D,20110621,000000,5.24717,5.24717,5.13445,5.2295,4736.6295307524,0
+UBCP.US,D,20110623,000000,5.23533,5.24717,5.23533,5.24717,451.10757435737,0
+UBCP.US,D,20110624,000000,5.24717,5.31853,5.24717,5.27669,3007.3838290491,0
+UBCP.US,D,20110629,000000,5.26504,5.26504,5.23533,5.23533,1426.4474668606,0
+UBCP.US,D,20110630,000000,5.13201,5.23591,5.13201,5.23591,3045.4910898967,0
+UBCP.US,D,20110707,000000,5.17027,5.17027,5.17027,5.17027,255.42164027541,0
+UBCP.US,D,20110708,000000,5.26504,5.26504,5.24717,5.24717,3004.2940511426,0
+UBCP.US,D,20110711,000000,5.06357,5.24717,5.04561,5.21183,6797.5113944261,0
+UBCP.US,D,20110712,000000,5.07512,5.09901,5.07512,5.09901,336.78579181475,0
+UBCP.US,D,20110713,000000,5.20008,5.21766,5.11688,5.18814,8260.0062701965,0
+UBCP.US,D,20110715,000000,5.21766,5.21766,5.19406,5.21183,7419.586679613,0
+UBCP.US,D,20110718,000000,5.14066,5.21766,5.12881,5.21183,5355.6150380326,0
+UBCP.US,D,20110720,000000,5.21766,5.24717,5.21766,5.24717,10034.568714529,0
+UBCP.US,D,20110721,000000,5.14066,5.24717,5.09901,5.24717,27209.614171113,0
+UBCP.US,D,20110722,000000,5.24717,5.27669,5.21766,5.24717,19945.546312796,0
+UBCP.US,D,20110725,000000,5.14066,5.19406,5.14066,5.18222,846.59914639671,0
+UBCP.US,D,20110726,000000,5.23621,5.27843,5.18814,5.20591,5111.5225834147,0
+UBCP.US,D,20110727,000000,5.20561,5.29456,5.15823,5.20008,12337.483180883,0
+UBCP.US,D,20110728,000000,5.20591,5.20591,5.09736,5.15794,17704.427404573,0
+UBCP.US,D,20110729,000000,5.17464,5.18095,5.15629,5.18095,5637.8147534983,0
+UBCP.US,D,20110801,000000,5.30649,5.30649,5.15823,5.18814,3904.4493479196,0
+UBCP.US,D,20110802,000000,5.16387,5.19416,5.16387,5.16989,3204.0996891,0
+UBCP.US,D,20110803,000000,5.17027,5.2295,5.15823,5.20008,13491.000265998,0
+UBCP.US,D,20110804,000000,5.25408,5.25408,5.15794,5.15794,5057.9664330344,0
+UBCP.US,D,20110805,000000,5.17027,5.18814,5.15823,5.18814,3327.6908053623,0
+UBCP.US,D,20110808,000000,5.03959,5.03959,4.92123,5.01609,9079.8273414032,0
+UBCP.US,D,20110809,000000,5.30649,5.30649,5.26504,5.26504,336.78579181475,0
+UBCP.US,D,20110810,000000,5.26504,5.30649,4.92123,5.30649,11649.492633689,0
+UBCP.US,D,20110811,000000,5.16425,5.30649,5.14639,5.16425,1198.8338277443,0
+UBCP.US,D,20110812,000000,5.30844,5.30844,5.20591,5.27843,3707.7334878688,0
+UBCP.US,D,20110815,000000,5.18814,5.30649,5.1761,5.1761,4951.8840582425,0
+UBCP.US,D,20110816,000000,5.29456,5.30649,5.1761,5.1761,2825.0869325622,0
+UBCP.US,D,20110817,000000,5.25408,5.25408,5.13999,5.13999,2319.3932818557,0
+UBCP.US,D,20110818,000000,5.13999,5.18814,5.03783,5.07377,4303.0306978655,0
+UBCP.US,D,20110822,000000,5.13999,5.26029,5.03783,5.20591,2489.3310667164,0
+UBCP.US,D,20110823,000000,5.19416,5.24212,5.07377,5.24212,5935.4633584967,0
+UBCP.US,D,20110824,000000,5.22416,5.22416,5.09163,5.22416,4927.1658349901,0
+UBCP.US,D,20110825,000000,5.18814,5.20008,5.04959,5.19416,9057.1689700884,0
+UBCP.US,D,20110826,000000,5.1759,5.19416,5.15172,5.19416,5414.3208182572,0
+UBCP.US,D,20110829,000000,5.07968,5.19416,5.06172,5.13368,4630.5471559606,0
+UBCP.US,D,20110830,000000,5.18814,5.19416,5.18222,5.18814,7856.2752904064,0
+UBCP.US,D,20110831,000000,5.27299,5.27299,5.20543,5.26668,8318.7120504211,0
+UBCP.US,D,20110901,000000,5.27252,5.27252,5.15794,5.15794,3656.2371894261,0
+UBCP.US,D,20110902,000000,5.18688,5.1993,5.18688,5.1993,496.42431698688,0
+UBCP.US,D,20110906,000000,5.12755,5.23018,5.09163,5.23018,5396.8120767868,0
+UBCP.US,D,20110907,000000,5.2664,5.27843,5.13368,5.27843,20676.793750681,0
+UBCP.US,D,20110908,000000,5.27252,5.27252,5.21814,5.21814,660.18254603441,0
+UBCP.US,D,20110909,000000,5.13999,5.24212,5.00735,5.16387,16648.7532865,0
+UBCP.US,D,20110912,000000,5.12172,5.12172,5.12172,5.12172,1160.7265668967,0
+UBCP.US,D,20110913,000000,5.12755,5.12755,5.12755,5.12755,163.75822904754,0
+UBCP.US,D,20110914,000000,5.12755,5.14571,5.12755,5.14571,660.18254603441,0
+UBCP.US,D,20110915,000000,5.20591,5.24212,5.15172,5.19416,3483.2096266589,0
+UBCP.US,D,20110919,000000,5.20591,5.20591,5.20591,5.20591,163.75822904754,0
+UBCP.US,D,20110920,000000,5.20008,5.24212,5.20008,5.20591,15322.208638617,0
+UBCP.US,D,20110921,000000,5.23018,5.23018,5.06746,5.19416,22209.323592334,0
+UBCP.US,D,20110922,000000,5.18222,5.18222,5.18222,5.18222,4985.8716152147,0
+UBCP.US,D,20110923,000000,5.18222,5.19416,5.18222,5.18222,8914.0092604178,0
+UBCP.US,D,20110926,000000,5.18222,5.18222,5.00735,5.18222,12386.919627388,0
+UBCP.US,D,20110927,000000,5.12172,5.18222,5.12172,5.13999,9183.8498642572,0
+UBCP.US,D,20110929,000000,5.13368,5.19416,5.12172,5.19416,1331.6942777262,0
+UBCP.US,D,20110930,000000,5.18619,5.1926,5.12416,5.1926,9045.839784431,0
+UBCP.US,D,20111003,000000,5.16989,5.19416,4.70597,4.77821,61136.405511081,0
+UBCP.US,D,20111004,000000,4.62742,4.8085,4.57353,4.8085,28892.513204218,0
+UBCP.US,D,20111005,000000,4.84433,4.95297,4.84433,4.91084,2157.6949047459,0
+UBCP.US,D,20111006,000000,4.87472,4.99521,4.83248,4.99521,6553.4189398081,0
+UBCP.US,D,20111007,000000,4.94706,5.09163,4.94706,5.00104,13216.010032314,0
+UBCP.US,D,20111010,000000,5.00104,5.02512,4.97133,4.97705,3656.2371894261,0
+UBCP.US,D,20111012,000000,5.02512,5.03162,4.98929,4.98929,6142.4784782359,0
+UBCP.US,D,20111017,000000,4.97133,4.97133,4.97133,4.97133,660.18254603441,0
+UBCP.US,D,20111018,000000,5.00104,5.00104,4.94084,4.97133,1861.0762257164,0
+UBCP.US,D,20111019,000000,4.94084,5.00104,4.82636,5.00104,9872.8703374195,0
+UBCP.US,D,20111020,000000,4.97133,4.97133,4.87472,4.95297,4180.469507572,0
+UBCP.US,D,20111021,000000,4.97133,4.97133,4.74801,4.79035,13253.087367194,0
+UBCP.US,D,20111024,000000,4.81433,4.85064,4.79616,4.79616,16071.994743943,0
+UBCP.US,D,20111025,000000,4.78841,4.81908,4.75801,4.78841,8222.9289353179,0
+UBCP.US,D,20111026,000000,4.89249,4.89249,4.82636,4.83248,3986.8434254278,0
+UBCP.US,D,20111027,000000,4.82034,4.82034,4.77199,4.77821,8338.2806438294,0
+UBCP.US,D,20111028,000000,4.82636,4.86861,4.82636,4.85675,2487.2712147787,0
+UBCP.US,D,20111031,000000,4.87491,4.88142,4.8687,4.8687,1160.7265668967,0
+UBCP.US,D,20111101,000000,4.78229,4.78841,4.77627,4.78841,2739.6030771475,0
+UBCP.US,D,20111102,000000,4.88084,5.00104,4.79035,4.89879,5175.3779934836,0
+UBCP.US,D,20111104,000000,4.8987,4.94191,4.8987,4.94191,4392.6342571557,0
+UBCP.US,D,20111107,000000,4.89879,4.89879,4.87472,4.88084,1662.3005137279,0
+UBCP.US,D,20111108,000000,5.00308,5.02735,5.00308,5.02735,970.190262659,0
+UBCP.US,D,20111109,000000,4.97239,5.02735,4.83734,5.02735,6412.3190820753,0
+UBCP.US,D,20111110,000000,4.98444,5.02735,4.92948,5.02735,15597.198872302,0
+UBCP.US,D,20111114,000000,5.02143,5.02735,4.91094,4.91094,12112.959319674,0
+UBCP.US,D,20111115,000000,5.0091,5.02735,4.97239,5.02735,1323.4548699754,0
+UBCP.US,D,20111116,000000,4.99085,4.99085,4.96025,4.96025,5210.3954764245,0
+UBCP.US,D,20111117,000000,5.02143,5.09512,5.02143,5.09512,8049.9013725507,0
+UBCP.US,D,20111118,000000,5.09512,5.18095,5.09512,5.18095,1742.6347392984,0
+UBCP.US,D,20111121,000000,5.17464,5.17464,4.82511,4.8987,16006.079481936,0
+UBCP.US,D,20111123,000000,4.97239,5.13201,4.90492,4.97239,11595.936483309,0
+UBCP.US,D,20111125,000000,5.12542,5.16261,5.02735,5.02735,11577.39781587,0
+UBCP.US,D,20111128,000000,4.96628,5.14397,4.96628,5.05804,4881.8490923605,0
+UBCP.US,D,20111129,000000,4.97239,5.05192,4.97239,5.05192,988.72893009835,0
+UBCP.US,D,20111130,000000,5.13649,5.32582,5.00386,5.29446,20556.292412326,0
+UBCP.US,D,20111201,000000,5.2298,5.2298,5.21756,5.2298,655.03291619015,0
+UBCP.US,D,20111202,000000,5.21756,5.21756,5.10716,5.10716,3305.0324340475,0
+UBCP.US,D,20111205,000000,5.13201,5.30339,5.03328,5.24804,10390.923099752,0
+UBCP.US,D,20111206,000000,5.25408,5.26668,5.25408,5.26668,1224.5819769655,0
+UBCP.US,D,20111208,000000,5.10114,5.10114,4.91094,4.91094,11589.756927497,0
+UBCP.US,D,20111209,000000,4.92337,5.13201,4.92337,4.94793,3102.1370181836,0
+UBCP.US,D,20111212,000000,4.92948,5.07036,4.92948,5.07036,1894.0338567196,0
+UBCP.US,D,20111213,000000,5.05804,5.17464,5.05804,5.17464,7298.0554152884,0
+UBCP.US,D,20111214,000000,5.17464,5.21756,5.05804,5.17464,8229.108491131,0
+UBCP.US,D,20111215,000000,5.19319,5.26038,5.05804,5.26038,3194.8303553803,0
+UBCP.US,D,20111216,000000,5.26668,5.26668,5.26668,5.26668,229.67349105409,0
+UBCP.US,D,20111219,000000,5.26038,5.27299,5.05804,5.27299,7325.8634164474,0
+UBCP.US,D,20111220,000000,5.27299,5.30339,5.06415,5.30339,15698.131617248,0
+UBCP.US,D,20111221,000000,5.30339,5.32786,5.29747,5.30339,10470.227399353,0
+UBCP.US,D,20111222,000000,5.27883,5.30339,5.27883,5.30339,8505.1286507834,0
+UBCP.US,D,20111223,000000,5.30339,5.30339,5.27299,5.27299,9137.5031956589,0
+UBCP.US,D,20111227,000000,5.21144,5.21144,5.06415,5.21144,1630.3728086934,0
+UBCP.US,D,20111228,000000,5.26038,5.30339,5.26038,5.27299,5571.8994914917,0
+UBCP.US,D,20111229,000000,5.19319,5.30339,5.18688,5.29747,10424.910656724,0
+UBCP.US,D,20111230,000000,5.29747,5.30339,5.18095,5.18619,6524.5810126802,0
+UBCP.US,D,20120103,000000,5.25408,5.27299,5.25408,5.27299,3910.6289037327,0
+UBCP.US,D,20120104,000000,5.28485,5.30339,5.28485,5.30339,893.97574096392,0
+UBCP.US,D,20120105,000000,5.27299,5.27299,5.27299,5.27299,1030.9558948213,0
+UBCP.US,D,20120106,000000,5.29747,5.30339,5.29747,5.30339,1355.3825750098,0
+UBCP.US,D,20120109,000000,5.30339,5.30339,5.26038,5.30339,8318.7120504211,0
+UBCP.US,D,20120110,000000,5.30339,5.30339,5.27299,5.30339,4499.7465579163,0
+UBCP.US,D,20120111,000000,5.29747,5.29747,5.24804,5.24804,1791.0412598344,0
+UBCP.US,D,20120113,000000,5.29747,5.29747,5.29747,5.29747,1144.2477513951,0
+UBCP.US,D,20120117,000000,5.24232,5.29844,5.18018,5.18018,6036.3961034442,0
+UBCP.US,D,20120118,000000,5.18095,5.30339,5.18095,5.30339,12538.31874481,0
+UBCP.US,D,20120119,000000,5.27299,5.30339,5.21144,5.30339,8725.5328081179,0
+UBCP.US,D,20120120,000000,5.21144,5.30339,5.21144,5.27299,3584.1423716065,0
+UBCP.US,D,20120123,000000,5.27299,5.27299,5.27299,5.27299,1837.3879284328,0
+UBCP.US,D,20120124,000000,5.30339,5.30339,5.30339,5.30339,8480.410427531,0
+UBCP.US,D,20120125,000000,5.27299,5.27299,5.21144,5.24212,4566.6917458917,0
+UBCP.US,D,20120126,000000,5.24212,5.26038,5.18095,5.18095,3755.110082436,0
+UBCP.US,D,20120127,000000,5.26668,5.27299,5.26668,5.27299,1386.2803540754,0
+UBCP.US,D,20120130,000000,5.26668,5.29747,5.18688,5.29747,7455.6340885228,0
+UBCP.US,D,20120201,000000,5.24212,5.29136,5.24212,5.27299,7728.5644702687,0
+UBCP.US,D,20120202,000000,5.27299,5.29747,5.23591,5.24212,11679.360486786,0
+UBCP.US,D,20120203,000000,5.21144,5.27299,5.12542,5.26668,4915.8366493327,0
+UBCP.US,D,20120206,000000,5.21756,5.26668,5.21144,5.21144,3102.1370181836,0
+UBCP.US,D,20120207,000000,5.26096,5.26698,5.21737,5.21737,17899.083412687,0
+UBCP.US,D,20120208,000000,5.26096,5.26698,5.23611,5.26698,6849.0076928687,0
+UBCP.US,D,20120209,000000,5.26698,5.26698,5.23611,5.24232,6484.4138998949,0
+UBCP.US,D,20120210,000000,5.26096,5.26698,5.24232,5.26698,8149.8041915293,0
+UBCP.US,D,20120213,000000,5.27299,5.30339,5.27299,5.30339,14651.726832894,0
+UBCP.US,D,20120215,000000,5.27369,5.27369,5.26698,5.27369,18989.775013702,0
+UBCP.US,D,20120216,000000,5.21756,5.30339,5.21756,5.30339,1249.300200218,0
+UBCP.US,D,20120217,000000,5.24232,5.37321,5.24232,5.3669,10060.316863751,0
+UBCP.US,D,20120221,000000,5.36476,5.36476,5.27299,5.27883,7034.3943672622,0
+UBCP.US,D,20120223,000000,5.33572,5.33572,5.30455,5.33572,6199.1244065228,0
+UBCP.US,D,20120224,000000,5.33572,5.81517,5.33572,5.45408,86917.512363395,0
+UBCP.US,D,20120227,000000,5.49137,5.54758,5.49137,5.52263,16070.964817974,0
+UBCP.US,D,20120228,000000,5.52263,5.57865,5.51632,5.57243,13208.800550533,0
+UBCP.US,D,20120229,000000,5.57914,5.68623,5.45864,5.62332,56639.748731071,0
+UBCP.US,D,20120301,000000,5.6035,5.65312,5.45408,5.63439,13818.516724093,0
+UBCP.US,D,20120302,000000,5.72818,5.72818,5.45408,5.6472,16953.611373279,0
+UBCP.US,D,20120305,000000,5.37932,5.47912,5.35447,5.40428,17008.197449629,0
+UBCP.US,D,20120306,000000,5.40428,5.59107,5.36078,5.51001,13390.06752105,0
+UBCP.US,D,20120307,000000,5.63439,5.66574,5.36078,5.66574,8508.21842869,0
+UBCP.US,D,20120308,000000,5.47912,5.6035,5.47912,5.6035,10731.828595443,0
+UBCP.US,D,20120309,000000,5.52875,5.6035,5.52875,5.58458,1128.7988618623,0
+UBCP.US,D,20120312,000000,5.54758,5.6035,5.47912,5.57243,10755.516892727,0
+UBCP.US,D,20120313,000000,5.59749,5.6035,5.57243,5.6035,2006.2957873245,0
+UBCP.US,D,20120314,000000,5.66574,5.66574,5.51632,5.57243,6755.2844297032,0
+UBCP.US,D,20120315,000000,5.63439,5.63439,5.57865,5.63439,2484.1814368721,0
+UBCP.US,D,20120316,000000,5.63439,5.63439,5.48506,5.48506,4173.26002579,0
+UBCP.US,D,20120319,000000,5.47291,5.66574,5.35447,5.66574,23290.74585963,0
+UBCP.US,D,20120320,000000,5.67196,5.75905,5.6472,5.6906,28312.664883753,0
+UBCP.US,D,20120321,000000,5.72818,5.91499,5.62846,5.80876,25692.533218993,0
+UBCP.US,D,20120322,000000,5.76527,5.91499,5.71565,5.72818,16372.733126847,0
+UBCP.US,D,20120323,000000,5.75905,5.85246,5.75905,5.85246,6463.815380518,0
+UBCP.US,D,20120326,000000,5.91499,5.94606,5.79032,5.89635,34383.04854417,0
+UBCP.US,D,20120327,000000,5.85877,5.94606,5.85877,5.94606,10280.721021085,0
+UBCP.US,D,20120328,000000,5.95217,5.95217,5.76527,5.79032,18196.732017685,0
+UBCP.US,D,20120329,000000,5.84013,6.09549,5.84013,6.07064,19762.219490341,0
+UBCP.US,D,20120330,000000,5.80876,6.13306,5.80876,6.13306,5621.3359379966,0
+UBCP.US,D,20120402,000000,6.14511,6.14511,6.05791,6.07064,3263.8353952934,0
+UBCP.US,D,20120403,000000,6.07064,6.07064,6.04548,6.04548,2614.9820349164,0
+UBCP.US,D,20120404,000000,6.07179,6.21103,6.05898,6.19191,9083.9470452785,0
+UBCP.US,D,20120405,000000,6.13472,6.13472,6.07179,6.07179,953.71144715736,0
+UBCP.US,D,20120409,000000,5.85246,5.85246,5.85246,5.85246,2349.2611349524,0
+UBCP.US,D,20120410,000000,5.97694,5.99558,5.85246,5.87742,16075.084521849,0
+UBCP.US,D,20120411,000000,5.89635,5.91499,5.85246,5.90819,5371.0639275655,0
+UBCP.US,D,20120412,000000,5.92732,6.07064,5.87742,6.07064,1765.2931106131,0
+UBCP.US,D,20120413,000000,6.07064,6.1015,6.02073,6.03947,5460.6674868557,0
+UBCP.US,D,20120416,000000,6.07064,6.07064,6.0082,6.0082,5881.9072081163,0
+UBCP.US,D,20120417,000000,6.05898,6.07179,6.05898,6.07179,3263.8353952934,0
+UBCP.US,D,20120419,000000,5.88363,6.07064,5.87742,6.06412,13267.506330757,0
+UBCP.US,D,20120420,000000,6.07064,6.38181,5.97694,6.38181,12932.78039088,0
+UBCP.US,D,20120423,000000,6.31327,6.38181,5.97694,5.97694,2894.0919724754,0
+UBCP.US,D,20120424,000000,5.99558,6.1015,5.99558,6.04548,4099.1053560327,0
+UBCP.US,D,20120425,000000,6.08928,6.11384,5.99558,5.99558,6552.3890138392,0
+UBCP.US,D,20120426,000000,6.03326,6.03326,5.95829,5.98334,3482.1797006901,0
+UBCP.US,D,20120427,000000,6.01479,6.0213,5.87557,5.91392,2155.6350528082,0
+UBCP.US,D,20120430,000000,5.8713,6.07064,5.8713,6.07064,1383.1905761689,0
+UBCP.US,D,20120501,000000,5.97072,6.05277,5.97072,5.97072,4549.1830044212,0
+UBCP.US,D,20120503,000000,6.04034,6.06519,5.85051,6.06519,4872.5797586409,0
+UBCP.US,D,20120504,000000,6.05898,6.3625,6.05898,6.3625,9658.6457358982,0
+UBCP.US,D,20120507,000000,5.98946,6.22608,5.98946,5.99558,11462.046107359,0
+UBCP.US,D,20120508,000000,6.04548,6.23248,5.91499,6.15142,3900.3296440442,0
+UBCP.US,D,20120510,000000,6.23598,6.28045,6.07179,6.07179,10741.097929162,0
+UBCP.US,D,20120511,000000,6.07179,6.09684,5.98334,5.98334,4869.4899807344,0
+UBCP.US,D,20120514,000000,6.00228,6.04034,5.87557,6.01479,28327.083847318,0
+UBCP.US,D,20120515,000000,5.85683,6.28045,5.85683,6.28045,6375.2417471966,0
+UBCP.US,D,20120516,000000,6.22316,6.22316,5.92625,5.98334,13317.97270323,0
+UBCP.US,D,20120517,000000,6.01479,6.01479,5.93286,5.93286,3163.9325763147,0
+UBCP.US,D,20120518,000000,5.85051,5.86965,5.68623,5.70516,11316.826545751,0
+UBCP.US,D,20120521,000000,5.64837,6.19831,5.59798,5.74935,13435.38426368,0
+UBCP.US,D,20120522,000000,6.07179,6.07179,5.74935,5.75595,3519.2570355688,0
+UBCP.US,D,20120523,000000,5.74935,6.13472,5.62972,5.62972,2194.7722396246,0
+UBCP.US,D,20120524,000000,5.84411,5.84411,5.25669,5.40845,7279.5167478491,0
+UBCP.US,D,20120525,000000,5.46535,5.46535,5.27543,5.42728,6533.8503463999,0
+UBCP.US,D,20120529,000000,5.40845,5.74935,5.40845,5.47166,5948.8523960917,0
+UBCP.US,D,20120530,000000,5.57283,5.57283,5.49058,5.55991,3014.5933108311,0
+UBCP.US,D,20120531,000000,5.55991,5.55991,5.47166,5.47166,464.49661195245,0
+UBCP.US,D,20120601,000000,5.25669,5.49058,5.25669,5.40845,12673.23904673,0
+UBCP.US,D,20120604,000000,5.42117,5.52846,5.37659,5.40845,8084.9188554916,0
+UBCP.US,D,20120605,000000,5.40845,5.51563,5.37659,5.42728,7775.941064836,0
+UBCP.US,D,20120606,000000,5.80022,5.80645,5.41476,5.74935,12821.548386244,0
+UBCP.US,D,20120607,000000,5.75595,5.76216,5.47166,5.76216,4349.3773664638,0
+UBCP.US,D,20120608,000000,5.77459,5.77459,5.51563,5.61682,1508.8415443688,0
+UBCP.US,D,20120612,000000,5.68623,5.73711,5.52846,5.73711,3842.6537897885,0
+UBCP.US,D,20120613,000000,5.74313,5.84411,5.68623,5.7811,15481.84716379,0
+UBCP.US,D,20120614,000000,5.84411,5.84411,5.84411,5.84411,1104.0806386098,0
+UBCP.US,D,20120615,000000,5.84411,5.84411,5.55351,5.84411,8731.712363931,0
+UBCP.US,D,20120618,000000,5.83809,5.83809,5.83809,5.83809,474.79587164098,0
+UBCP.US,D,20120619,000000,5.84411,5.90751,5.84411,5.86304,3747.9006006541,0
+UBCP.US,D,20120620,000000,5.87557,5.93916,5.84411,5.84411,7996.3452221704,0
+UBCP.US,D,20120621,000000,5.84411,5.84411,5.52846,5.65477,12909.092093597,0
+UBCP.US,D,20120622,000000,5.84411,5.84411,5.84411,5.84411,4529.614411013,0
+UBCP.US,D,20120626,000000,5.68623,5.68623,5.65477,5.65477,13474.521450497,0
+UBCP.US,D,20120627,000000,5.68623,5.71798,5.68623,5.71798,18512.919290123,0
+UBCP.US,D,20120628,000000,5.81284,5.84411,5.77459,5.84411,10180.818202107,0
+UBCP.US,D,20120629,000000,5.84411,5.84411,5.65798,5.69264,4442.0707036606,0
+UBCP.US,D,20120702,000000,5.75595,5.75595,5.71177,5.74935,1550.0385831229,0
+UBCP.US,D,20120703,000000,5.84411,6.00228,5.68632,6.00228,17126.638936047,0
+UBCP.US,D,20120705,000000,5.85051,5.85051,5.85051,5.85051,474.79587164098,0
+UBCP.US,D,20120706,000000,6.00228,6.00228,5.97684,5.97684,1413.0584292655,0
+UBCP.US,D,20120709,000000,5.98965,6.06519,5.85051,5.85683,6266.0695944982,0
+UBCP.US,D,20120710,000000,5.92625,5.92625,5.92625,5.92625,474.79587164098,0
+UBCP.US,D,20120711,000000,6.00228,6.00228,5.92625,5.92625,2170.0540163721,0
+UBCP.US,D,20120712,000000,5.92625,5.97072,5.83809,5.97072,8688.4554732392,0
+UBCP.US,D,20120713,000000,5.97072,5.97072,5.69895,5.83809,14763.9887635,0
+UBCP.US,D,20120716,000000,5.85683,5.98965,5.70516,5.81284,24055.980854486,0
+UBCP.US,D,20120717,000000,5.83809,5.84411,5.69895,5.69895,10828.641636515,0
+UBCP.US,D,20120718,000000,5.69264,5.74876,5.69264,5.69264,4275.2226967065,0
+UBCP.US,D,20120719,000000,5.70516,5.83809,5.70516,5.81284,2617.0418868541,0
+UBCP.US,D,20120720,000000,5.70516,5.84411,5.70516,5.76216,4747.9587164098,0
+UBCP.US,D,20120723,000000,5.70516,5.84411,5.70516,5.84411,1689.078588918,0
+UBCP.US,D,20120724,000000,5.79343,5.84411,5.70944,5.70944,4963.2132438999,0
+UBCP.US,D,20120725,000000,5.7241,5.75595,5.70516,5.73081,2844.6555259705,0
+UBCP.US,D,20120727,000000,5.80022,5.84411,5.80022,5.84411,7595.7040202868,0
+UBCP.US,D,20120730,000000,5.86304,5.86304,5.83168,5.84411,8072.5597438655,0
+UBCP.US,D,20120731,000000,5.76828,5.76828,5.74945,5.74945,1279.1680533147,0
+UBCP.US,D,20120801,000000,5.7811,5.7811,5.7811,5.7811,1050.5244882295,0
+UBCP.US,D,20120802,000000,5.7811,5.7811,5.7811,5.7811,154.48889532787,0
+UBCP.US,D,20120803,000000,5.82527,5.83809,5.82527,5.82527,2687.0768527361,0
+UBCP.US,D,20120806,000000,5.84411,6.00228,5.84411,5.85051,5730.508090695,0
+UBCP.US,D,20120807,000000,5.99917,5.99917,5.84411,5.87557,7279.5167478491,0
+UBCP.US,D,20120808,000000,5.86304,5.86304,5.84411,5.84411,1345.0833153213,0
+UBCP.US,D,20120809,000000,5.97684,5.98965,5.92034,5.98965,1505.7517664623,0
+UBCP.US,D,20120810,000000,5.7811,5.99578,5.7811,5.98965,8971.6851146736,0
+UBCP.US,D,20120813,000000,5.92625,5.92625,5.92625,5.92625,925.90344599834,0
+UBCP.US,D,20120815,000000,5.84761,5.958,5.84761,5.958,2057.7920857672,0
+UBCP.US,D,20120816,000000,5.86304,5.86304,5.20008,5.20008,87985.545593095,0
+UBCP.US,D,20120817,000000,5.06095,5.42728,5.06095,5.263,38697.408427694,0
+UBCP.US,D,20120820,000000,5.263,5.263,4.51392,4.64392,36758.057828344,0
+UBCP.US,D,20120821,000000,4.56781,4.85141,4.51741,4.802,31771.15628716,0
+UBCP.US,D,20120822,000000,4.83035,5.49689,4.66179,5.29446,27409.419809071,0
+UBCP.US,D,20120823,000000,5.18105,5.46535,5.18105,5.20591,6829.4390994606,0
+UBCP.US,D,20120824,000000,5.13047,5.13047,5.04191,5.04191,2283.3458729458,0
+UBCP.US,D,20120827,000000,4.99143,4.99153,4.802,4.83345,4829.3228679491,0
+UBCP.US,D,20120828,000000,5.156,5.156,4.83345,4.85229,4083.6564664999,0
+UBCP.US,D,20120829,000000,5.02948,5.02948,4.87142,4.87142,2532.5879574081,0
+UBCP.US,D,20120830,000000,4.83948,4.84598,4.83307,4.83307,3569.7234080426,0
+UBCP.US,D,20120831,000000,4.87142,4.88394,4.79472,4.84598,3295.7631003278,0
+UBCP.US,D,20120904,000000,4.79472,5.25378,4.79472,5.08192,5935.4633584967,0
+UBCP.US,D,20120905,000000,5.04347,5.04347,4.92871,4.92871,2354.4107647967,0
+UBCP.US,D,20120906,000000,4.80141,4.83307,4.80132,4.81383,4312.3000315852,0
+UBCP.US,D,20120907,000000,4.83948,4.96696,4.80132,4.80132,2808.6081170607,0
+UBCP.US,D,20120910,000000,4.7885,4.87773,4.77578,4.77578,9714.2617382162,0
+UBCP.US,D,20120911,000000,4.89666,4.90317,4.78268,4.79539,2252.4480938803,0
+UBCP.US,D,20120912,000000,4.77578,4.80627,4.77578,4.77578,4524.4647811688,0
+UBCP.US,D,20120913,000000,4.84598,4.84598,4.78199,4.78199,627.22491503114,0
+UBCP.US,D,20120914,000000,4.78199,4.78199,4.68616,4.68616,20179.339507726,0
+UBCP.US,D,20120917,000000,4.7118,4.82024,4.67345,4.67345,1098.9310087655,0
+UBCP.US,D,20120918,000000,4.65431,4.65431,4.65431,4.65431,471.70609373442,0
+UBCP.US,D,20120919,000000,4.67985,4.67985,4.65431,4.66111,6744.9851700146,0
+UBCP.US,D,20120920,000000,4.7118,4.75044,4.66111,4.66111,6852.0974707753,0
+UBCP.US,D,20120921,000000,4.70529,4.75044,4.62266,4.70529,7895.4124772229,0
+UBCP.US,D,20120924,000000,4.62266,4.7118,4.62266,4.66286,10605.147701273,0
+UBCP.US,D,20120925,000000,4.62907,4.62907,4.5911,4.59721,12483.73266846,0
+UBCP.US,D,20120926,000000,4.62907,4.73742,4.59721,4.62266,3134.064723218,0
+UBCP.US,D,20120927,000000,4.62266,4.76937,4.54605,4.54605,12941.019798631,0
+UBCP.US,D,20120928,000000,4.578,4.578,4.52693,4.52693,3518.2271096,0
+UBCP.US,D,20121001,000000,4.5144,4.52693,4.46352,4.46352,8247.6471585704,0
+UBCP.US,D,20121002,000000,4.46964,4.48245,4.27836,4.32925,10426.970508662,0
+UBCP.US,D,20121003,000000,4.34837,4.34837,4.03048,4.04894,19152.50331678,0
+UBCP.US,D,20121004,000000,4.10612,4.18914,4.04894,4.14418,11929.632497218,0
+UBCP.US,D,20121005,000000,4.11913,4.16283,4.11913,4.11913,3017.6830887377,0
+UBCP.US,D,20121008,000000,4.14418,4.34206,4.13788,4.14418,8784.2385883425,0
+UBCP.US,D,20121009,000000,4.14418,4.17332,4.14418,4.15068,7705.906098954,0
+UBCP.US,D,20121010,000000,4.32293,4.34827,4.15719,4.18914,9240.4957925441,0
+UBCP.US,D,20121011,000000,4.20826,4.25942,4.17623,4.17623,1098.9310087655,0
+UBCP.US,D,20121012,000000,4.27195,4.27195,4.14418,4.14418,11217.95365274,0
+UBCP.US,D,20121015,000000,4.15632,4.15632,4.15632,4.15632,396.52149800819,0
+UBCP.US,D,20121016,000000,4.20175,4.31652,4.20175,4.21448,1210.1630134017,0
+UBCP.US,D,20121017,000000,4.32925,4.32925,4.20826,4.20826,755.96566113769,0
+UBCP.US,D,20121018,000000,4.29128,4.29128,3.93397,3.99164,26731.728521565,0
+UBCP.US,D,20121019,000000,4.00437,4.0232,3.88931,3.92136,9904.798042454,0
+UBCP.US,D,20121022,000000,3.97883,4.13059,3.97233,3.97233,1253.4199040934,0
+UBCP.US,D,20121023,000000,3.95961,3.99796,3.95961,3.99796,1723.0661458901,0
+UBCP.US,D,20121024,000000,3.97233,4.33565,3.96203,3.99796,11071.704165163,0
+UBCP.US,D,20121025,000000,3.98504,4.15719,3.98504,3.99155,1865.1959295917,0
+UBCP.US,D,20121026,000000,4.00437,4.00437,3.89571,3.9533,4858.160795077,0
+UBCP.US,D,20121031,000000,3.9533,4.07408,3.9533,3.9533,6383.4811549474,0
+UBCP.US,D,20121101,000000,3.9533,3.98504,3.9533,3.98504,1567.5473245935,0
+UBCP.US,D,20121102,000000,3.9533,3.98504,3.9533,3.9533,1646.851624195,0
+UBCP.US,D,20121105,000000,3.9533,3.95961,3.9533,3.9533,5647.084087218,0
+UBCP.US,D,20121106,000000,4.06155,4.06155,3.9533,3.96582,2042.3431962343,0
+UBCP.US,D,20121107,000000,3.95961,3.97387,3.7493,3.75542,12288.046734378,0
+UBCP.US,D,20121108,000000,3.82571,3.94678,3.82571,3.94678,2818.9073767491,0
+UBCP.US,D,20121109,000000,3.86386,3.94678,3.85765,3.85765,3754.0801564672,0
+UBCP.US,D,20121112,000000,3.83844,3.8828,3.83232,3.8828,7983.9861105441,0
+UBCP.US,D,20121113,000000,4.01446,4.01446,3.85106,3.87766,9036.5704507113,0
+UBCP.US,D,20121114,000000,3.83232,3.8829,3.83232,3.8828,2514.0492899689,0
+UBCP.US,D,20121115,000000,3.88931,3.89086,3.82571,3.88931,3201.0099111934,0
+UBCP.US,D,20121116,000000,3.91495,4.0232,3.91495,3.99155,11446.597217827,0
+UBCP.US,D,20121119,000000,3.98504,4.06155,3.98504,4.01068,10856.449637674,0
+UBCP.US,D,20121120,000000,3.98504,4.0934,3.98504,3.99796,5647.084087218,0
+UBCP.US,D,20121121,000000,4.12651,4.42362,4.06884,4.06893,22525.510864772,0
+UBCP.US,D,20121123,000000,4.07514,4.13301,4.07514,4.13301,1314.1855362557,0
+UBCP.US,D,20121126,000000,4.12651,4.38459,4.12651,4.13301,5552.3308980835,0
+UBCP.US,D,20121127,000000,4.12651,4.15913,4.09447,4.10107,5137.270732636,0
+UBCP.US,D,20121129,000000,4.10738,4.22341,4.07514,4.07514,18212.180907218,0
+UBCP.US,D,20121130,000000,4.33954,4.36546,4.17856,4.17856,773.47440260818,0
+UBCP.US,D,20121203,000000,4.15272,4.28127,4.12651,4.28127,1241.0607924672,0
+UBCP.US,D,20121204,000000,4.16564,4.16564,4.13078,4.13078,305.88801274917,0
+UBCP.US,D,20121205,000000,4.12651,4.14613,4.09447,4.09893,25086.936749309,0
+UBCP.US,D,20121206,000000,4.09447,4.13175,4.06244,4.06244,8685.3656953326,0
+UBCP.US,D,20121207,000000,4.06244,4.09447,4.0301,4.0301,7457.6939404605,0
+UBCP.US,D,20121210,000000,4.0301,4.13301,4.0301,4.03659,5982.8399530638,0
+UBCP.US,D,20121211,000000,4.06884,4.13982,4.04922,4.13982,621.04535921802,0
+UBCP.US,D,20121212,000000,4.09447,4.09447,4.0301,4.0301,7078.6811839228,0
+UBCP.US,D,20121213,000000,4.05573,4.06244,4.03659,4.06244,14381.886229056,0
+UBCP.US,D,20121217,000000,4.10107,4.14613,3.96533,4.05573,9285.8125351736,0
+UBCP.US,D,20121218,000000,4.09447,4.09447,4.03659,4.03659,2824.0570065934,0
+UBCP.US,D,20121219,000000,4.09447,4.09447,4.01718,4.07514,37174.14791976,0
+UBCP.US,D,20121220,000000,4.1137,4.29419,4.1137,4.29419,10951.202826808,0
+UBCP.US,D,20121221,000000,4.24943,4.30739,4.17195,4.25177,8299.143457013,0
+UBCP.US,D,20121224,000000,4.20389,4.20389,4.20389,4.20389,307.94786468688,0
+UBCP.US,D,20121226,000000,4.17195,4.1804,4.0429,4.08796,11493.973812394,0
+UBCP.US,D,20121227,000000,4.12651,4.13982,4.12651,4.12651,1569.6071765311,0
+UBCP.US,D,20121228,000000,4.08126,4.24943,4.02349,4.24933,6367.0023394458,0
+UBCP.US,D,20121231,000000,4.12011,4.14613,3.93329,4.03659,17622.033327065,0
+UBCP.US,D,20130102,000000,4.00437,4.13194,3.99796,4.03572,5006.4701345917,0
+UBCP.US,D,20130103,000000,4.0301,4.03659,4.0301,4.03019,2901.3014542573,0
+UBCP.US,D,20130104,000000,4.08796,4.08796,3.99796,4.08796,10234.374352487,0
+UBCP.US,D,20130107,000000,4.0301,4.08796,4.0301,4.08796,8174.5224147818,0
+UBCP.US,D,20130108,000000,4.09447,4.19118,4.09447,4.12651,15702.251321124,0
+UBCP.US,D,20130109,000000,4.08796,4.19118,4.08796,4.19118,935.17277971802,0
+UBCP.US,D,20130110,000000,4.19778,4.19778,4.15272,4.15272,4311.2701056163,0
+UBCP.US,D,20130111,000000,4.15913,4.16166,4.15272,4.15272,1059.7938219492,0
+UBCP.US,D,20130114,000000,4.15272,4.15272,4.15272,4.15272,305.88801274917,0
+UBCP.US,D,20130115,000000,4.17195,4.19778,4.13301,4.14613,14566.24297748,0
+UBCP.US,D,20130116,000000,4.17195,4.17195,3.97213,4.07514,14501.357641442,0
+UBCP.US,D,20130117,000000,4.19118,4.19118,4.19118,4.19118,165.81808098524,0
+UBCP.US,D,20130118,000000,4.06244,4.06884,4.06244,4.06244,700.34965881966,0
+UBCP.US,D,20130122,000000,4.06244,4.06244,3.74018,4.02349,68737.259161212,0
+UBCP.US,D,20130123,000000,3.90106,3.99796,3.88183,3.93329,14733.090984434,0
+UBCP.US,D,20130124,000000,3.87503,4.02349,3.87503,4.02349,11007.848755095,0
+UBCP.US,D,20130125,000000,4.17884,4.17884,4.0301,4.0301,926.93337196719,0
+UBCP.US,D,20130128,000000,4.01718,4.0301,4.01718,4.02349,4027.0105382131,0
+UBCP.US,D,20130129,000000,4.06244,4.31002,3.99864,4.31002,1545.9188792475,0
+UBCP.US,D,20130130,000000,4.22341,4.22341,3.99796,4.13982,6268.129446436,0
+UBCP.US,D,20130131,000000,4.16204,4.16204,4.09447,4.09447,1783.8317780524,0
+UBCP.US,D,20130201,000000,4.10738,4.17195,4.10738,4.17195,1545.9188792475,0
+UBCP.US,D,20130204,000000,4.24943,4.28127,4.22341,4.22341,6352.5833758819,0
+UBCP.US,D,20130205,000000,4.25555,4.25555,4.25555,4.25555,467.58638985901,0
+UBCP.US,D,20130206,000000,4.28127,4.30089,4.19118,4.27516,2739.6030771475,0
+UBCP.US,D,20130207,000000,4.30089,4.30089,4.30089,4.30089,773.47440260818,0
+UBCP.US,D,20130208,000000,4.33332,4.33332,4.32021,4.32653,2482.1215849344,0
+UBCP.US,D,20130211,000000,4.33332,4.40401,4.12593,4.38459,10542.322217173,0
+UBCP.US,D,20130212,000000,4.41042,4.41692,4.41042,4.41042,1083.4821192328,0
+UBCP.US,D,20130213,000000,4.38459,4.41042,4.09447,4.13301,5798.4832046392,0
+UBCP.US,D,20130214,000000,4.41692,4.41692,4.22341,4.28768,9545.3538793245,0
+UBCP.US,D,20130215,000000,4.35255,4.41692,4.35255,4.35837,7292.9057854442,0
+UBCP.US,D,20130219,000000,4.30128,4.35905,4.30128,4.35905,1288.4373870344,0
+UBCP.US,D,20130220,000000,4.30739,4.3137,4.30739,4.3137,1394.5197618262,0
+UBCP.US,D,20130222,000000,4.34605,4.35255,4.2169,4.2169,2127.8270516491,0
+UBCP.US,D,20130225,000000,4.22982,4.22982,4.22982,4.22982,359.4441631295,0
+UBCP.US,D,20130227,000000,4.25555,4.25555,4.25555,4.25555,773.47440260818,0
+UBCP.US,D,20130228,000000,4.24943,4.25565,4.22982,4.24292,2520.2288457819,0
+UBCP.US,D,20130301,000000,4.22341,4.24292,4.22341,4.22341,4185.6191374163,0
+UBCP.US,D,20130304,000000,4.26847,4.35255,4.26847,4.35255,3317.3915456737,0
+UBCP.US,D,20130305,000000,4.35255,4.35255,4.35255,4.35255,1545.9188792475,0
+UBCP.US,D,20130306,000000,4.39799,4.47614,4.30391,4.39799,1762.2033327065,0
+UBCP.US,D,20130308,000000,4.4044,4.56091,4.4044,4.56091,11223.103282585,0
+UBCP.US,D,20130311,000000,4.56091,4.57402,4.52828,4.57402,10451.688731915,0
+UBCP.US,D,20130312,000000,4.58061,4.63285,4.56091,4.63285,4220.6366203573,0
+UBCP.US,D,20130314,000000,4.62597,4.65878,4.62597,4.65878,2108.2584582409,0
+UBCP.US,D,20130315,000000,4.70422,4.92568,4.65227,4.6716,15437.56034713,0
+UBCP.US,D,20130318,000000,4.73695,4.78131,4.65227,4.78131,5681.0716441901,0
+UBCP.US,D,20130319,000000,4.78248,4.78248,4.63285,4.63917,8671.9766577375,0
+UBCP.US,D,20130320,000000,5.00386,5.02366,4.61946,4.75005,16023.588223407,0
+UBCP.US,D,20130321,000000,4.88676,4.88676,4.879,4.88666,2390.4581737066,0
+UBCP.US,D,20130322,000000,4.83461,4.83461,4.72403,4.815,9640.1070684588,0
+UBCP.US,D,20130325,000000,4.75005,4.88025,4.72403,4.88025,6903.5937692179,0
+UBCP.US,D,20130326,000000,4.85394,4.86714,4.85394,4.86714,5985.9297309704,0
+UBCP.US,D,20130327,000000,4.82161,4.85394,4.72403,4.85394,8392.8667201785,0
+UBCP.US,D,20130328,000000,4.75005,4.78637,4.71752,4.75646,18184.372906058,0
+UBCP.US,D,20130401,000000,4.82161,4.84763,4.43061,4.65878,8743.0415495884,0
+UBCP.US,D,20130402,000000,4.57392,4.57937,4.57392,4.57937,453.16742629507,0
+UBCP.US,D,20130403,000000,4.56732,4.72403,4.5479,4.72403,5864.3984666458,0
+UBCP.US,D,20130404,000000,4.56732,4.63285,4.56732,4.63285,1228.7016808409,0
+UBCP.US,D,20130408,000000,4.69131,4.70422,4.59344,4.59344,3075.3589429934,0
+UBCP.US,D,20130409,000000,4.57392,4.58693,4.57392,4.5745,3002.2341992048,0
+UBCP.US,D,20130410,000000,4.65878,4.76306,4.56732,4.67859,4964.2431698688,0
+UBCP.US,D,20130411,000000,4.6781,4.84132,4.6781,4.84132,463.4666859836,0
+UBCP.US,D,20130412,000000,4.78248,4.83588,4.78248,4.83588,685.93069525573,0
+UBCP.US,D,20130415,000000,4.83461,4.83461,4.71103,4.71103,4161.9308401328,0
+UBCP.US,D,20130417,000000,4.65878,4.6781,4.65878,4.65878,4758.2579760983,0
+UBCP.US,D,20130418,000000,4.57392,4.63285,4.57392,4.57402,21188.666957201,0
+UBCP.US,D,20130419,000000,4.58061,4.58071,4.57392,4.57392,4117.644023472,0
+UBCP.US,D,20130422,000000,4.56732,4.6716,4.56732,4.62597,4606.858858677,0
+UBCP.US,D,20130423,000000,4.5543,4.61314,4.52828,4.52828,2533.617883377,0
+UBCP.US,D,20130424,000000,4.56091,4.57392,4.52828,4.52828,12867.895054842,0
+UBCP.US,D,20130425,000000,4.53479,4.58693,4.53479,4.58693,3065.0596833048,0
+UBCP.US,D,20130426,000000,4.71103,4.71103,4.65878,4.65878,2115.4679400229,0
+UBCP.US,D,20130429,000000,4.6651,4.72403,4.6651,4.72403,7645.1404667917,0
+UBCP.US,D,20130430,000000,4.72403,4.72403,4.65878,4.65878,1383.1905761689,0
+UBCP.US,D,20130501,000000,4.65878,4.65878,4.65878,4.65878,327.51645809508,0
+UBCP.US,D,20130502,000000,4.57392,4.65878,4.57392,4.60654,22233.011889617,0
+UBCP.US,D,20130503,000000,4.65227,4.65878,4.62597,4.64568,7748.1330636769,0
+UBCP.US,D,20130506,000000,4.60654,4.63285,4.60654,4.63285,735.36714176065,0
+UBCP.US,D,20130507,000000,4.59985,4.71752,4.59985,4.71752,5596.6177147441,0
+UBCP.US,D,20130508,000000,4.63285,4.72403,4.56091,4.70422,15265.56271033,0
+UBCP.US,D,20130509,000000,4.61314,4.72403,4.60654,4.65878,7934.5496640392,0
+UBCP.US,D,20130510,000000,4.70422,4.70422,4.70422,4.70422,1667.4501435721,0
+UBCP.US,D,20130513,000000,4.62607,4.71752,4.62607,4.71752,2835.3861922508,0
+UBCP.US,D,20130514,000000,4.62597,4.70422,4.62597,4.70422,5137.270732636,0
+UBCP.US,D,20130515,000000,4.64568,4.71752,4.56091,4.63285,8910.9194825113,0
+UBCP.US,D,20130516,000000,4.69781,4.69781,4.59344,4.62597,2766.3811523376,0
+UBCP.US,D,20130517,000000,4.62597,4.62597,4.59344,4.59344,767.29484679507,0
+UBCP.US,D,20130520,000000,4.62597,4.6781,4.5479,4.5479,34837.245896434,0
+UBCP.US,D,20130521,000000,4.56091,4.58693,4.5479,4.56732,10955.322530683,0
+UBCP.US,D,20130522,000000,4.53479,4.62306,4.52828,4.56091,7735.7739520507,0
+UBCP.US,D,20130523,000000,4.56732,4.63285,4.56732,4.63285,5142.4203624802,0
+UBCP.US,D,20130524,000000,4.60654,4.60654,4.59344,4.59344,769.35469873277,0
+UBCP.US,D,20130528,000000,4.65227,4.65227,4.59344,4.59985,2308.0640961983,0
+UBCP.US,D,20130529,000000,4.71674,4.72403,4.61742,4.62169,4682.0434544032,0
+UBCP.US,D,20130530,000000,4.6651,4.6716,4.6651,4.6651,1762.2033327065,0
+UBCP.US,D,20130531,000000,4.65082,4.69072,4.65082,4.66353,2402.8172853327,0
+UBCP.US,D,20130604,000000,4.63917,4.72403,4.59353,4.71103,6509.1321231474,0
+UBCP.US,D,20130605,000000,4.71103,4.72403,4.6781,4.72403,5706.8197934114,0
+UBCP.US,D,20130606,000000,4.6515,4.67762,4.61208,4.61868,15197.587596386,0
+UBCP.US,D,20130607,000000,4.62519,4.65199,4.60549,4.60549,15597.198872302,0
+UBCP.US,D,20130610,000000,4.61208,4.61868,4.60549,4.60549,5174.3480675147,0
+UBCP.US,D,20130611,000000,4.57266,4.58237,4.57266,4.58237,909.4246304967,0
+UBCP.US,D,20130612,000000,4.60549,4.6515,4.56586,4.56586,3402.8754010884,0
+UBCP.US,D,20130613,000000,4.60549,4.63839,4.60549,4.60549,2872.4635271294,0
+UBCP.US,D,20130614,000000,4.63898,4.63898,4.60549,4.63839,2432.6851384295,0
+UBCP.US,D,20130617,000000,4.69762,4.77005,4.63839,4.67111,2552.1565508164,0
+UBCP.US,D,20130618,000000,4.66441,4.66441,4.61208,4.61208,1721.0062939524,0
+UBCP.US,D,20130619,000000,4.76335,4.76335,4.63198,4.63198,1292.5570909098,0
+UBCP.US,D,20130620,000000,4.69762,4.69762,4.63839,4.63839,4179.4395816032,0
+UBCP.US,D,20130621,000000,4.67111,4.75258,4.67111,4.73054,10090.184716847,0
+UBCP.US,D,20130624,000000,4.63839,4.76927,4.63839,4.74355,12894.673130032,0
+UBCP.US,D,20130625,000000,4.65092,4.76335,4.65092,4.76335,2467.7026213704,0
+UBCP.US,D,20130626,000000,4.77005,4.77005,4.76326,4.77005,9589.6406959851,0
+UBCP.US,D,20130627,000000,4.76335,4.76335,4.76335,4.76335,427.41927707377,0
+UBCP.US,D,20130628,000000,4.76335,4.77005,4.76335,4.77005,610.7460995295,0
+UBCP.US,D,20130701,000000,4.73714,4.77005,4.73714,4.76335,2432.6851384295,0
+UBCP.US,D,20130702,000000,4.77005,4.8619,4.63839,4.68422,6557.5386436835,0
+UBCP.US,D,20130703,000000,4.69112,4.7517,4.69112,4.73714,716.8284743213,0
+UBCP.US,D,20130708,000000,4.67111,4.67121,4.67111,4.67111,2150.4854229639,0
+UBCP.US,D,20130709,000000,4.67373,4.77005,4.67373,4.75044,8575.1636166654,0
+UBCP.US,D,20130710,000000,4.66441,4.73714,4.66441,4.73714,4223.7263982639,0
+UBCP.US,D,20130711,000000,4.73714,4.77005,4.73054,4.77005,3343.139694895,0
+UBCP.US,D,20130712,000000,4.77927,4.78287,4.77917,4.78287,1674.6596253541,0
+UBCP.US,D,20130715,000000,4.79607,4.79607,4.67121,4.78287,4244.3249176409,0
+UBCP.US,D,20130716,000000,4.78287,4.78287,4.71306,4.71306,3229.8478383212,0
+UBCP.US,D,20130717,000000,4.77645,4.77645,4.61868,4.67111,7080.7410358605,0
+UBCP.US,D,20130718,000000,4.73054,4.78287,4.73054,4.73054,3878.7011986983,0
+UBCP.US,D,20130719,000000,4.77005,4.77645,4.67762,4.77005,8663.7372499868,0
+UBCP.US,D,20130723,000000,4.70422,4.76335,4.61868,4.76335,11551.649666648,0
+UBCP.US,D,20130724,000000,4.76763,4.76763,4.73714,4.73714,1061.8536738869,0
+UBCP.US,D,20130725,000000,4.73714,4.86764,4.70422,4.73344,4322.5992912737,0
+UBCP.US,D,20130726,000000,4.77005,4.77005,4.77005,4.77005,1520.1707300262,0
+UBCP.US,D,20130729,000000,4.74355,4.85608,4.65218,4.85608,9637.0172905523,0
+UBCP.US,D,20130730,000000,4.73714,4.80287,4.70422,4.70422,15248.05396886,0
+UBCP.US,D,20130731,000000,4.84229,4.84229,4.71093,4.79607,1520.1707300262,0
+UBCP.US,D,20130801,000000,4.72325,4.72325,4.70422,4.70422,7749.1629896458,0
+UBCP.US,D,20130802,000000,4.70422,4.85511,4.6515,4.69344,6444.2467871097,0
+UBCP.US,D,20130805,000000,4.63198,4.70422,4.60549,4.61868,40737.69177199,0
+UBCP.US,D,20130806,000000,4.6515,4.68422,4.6515,4.67762,13212.920254409,0
+UBCP.US,D,20130807,000000,4.69762,4.75684,4.69762,4.71093,1369.8015385738,0
+UBCP.US,D,20130808,000000,4.70295,4.78957,4.70295,4.78957,3226.7580604147,0
+UBCP.US,D,20130809,000000,4.75044,4.86044,4.67762,4.67762,4290.6715862392,0
+UBCP.US,D,20130812,000000,4.66441,4.70422,4.57256,4.66441,25971.643156552,0
+UBCP.US,D,20130813,000000,4.63839,4.64509,4.63839,4.64509,2979.5758278901,0
+UBCP.US,D,20130814,000000,4.70014,4.70014,4.58558,4.58558,2891.0021945688,0
+UBCP.US,D,20130815,000000,4.53974,4.57256,4.52003,4.52634,4107.3447637836,0
+UBCP.US,D,20130819,000000,4.55946,4.55946,4.55946,4.55946,149.33926548361,0
+UBCP.US,D,20130820,000000,4.67762,4.70422,4.57927,4.58558,4662.474860995,0
+UBCP.US,D,20130821,000000,4.58558,4.58558,4.56586,4.56586,2432.6851384295,0
+UBCP.US,D,20130822,000000,4.53294,4.53294,4.53294,4.53294,1061.8536738869,0
+UBCP.US,D,20130823,000000,4.60499,4.60549,4.60469,4.60539,4216.5169164819,0
+UBCP.US,D,20130827,000000,4.52712,4.60549,4.52712,4.60549,3156.7230945328,0
+UBCP.US,D,20130829,000000,4.60549,4.61868,4.59898,4.61208,2547.0069209721,0
+UBCP.US,D,20130830,000000,4.52644,4.52644,4.52634,4.52634,711.67884447704,0
+UBCP.US,D,20130903,000000,4.60422,4.65082,4.60422,4.63761,3248.3865057606,0
+UBCP.US,D,20130904,000000,4.5376,4.58412,4.5178,4.5512,2038.223492359,0
+UBCP.US,D,20130905,000000,4.61762,4.73054,4.5712,4.73054,761.11529098195,0
+UBCP.US,D,20130906,000000,4.62413,4.75714,4.56441,4.58412,10553.65140283,0
+UBCP.US,D,20130909,000000,4.58412,4.85015,4.55771,4.55771,7078.6811839228,0
+UBCP.US,D,20130910,000000,4.58412,4.62413,4.58412,4.5911,6861.366804495,0
+UBCP.US,D,20130911,000000,4.5911,4.5911,4.5776,4.5776,5186.7071791409,0
+UBCP.US,D,20130912,000000,4.58412,4.65082,4.5046,4.65072,8940.7873356081,0
+UBCP.US,D,20130913,000000,4.61762,4.61762,4.61762,4.61762,884.70640724424,0
+UBCP.US,D,20130917,000000,4.58412,4.61091,4.5776,4.61091,3337.9900650508,0
+UBCP.US,D,20130918,000000,4.64412,4.64412,4.48449,4.58956,22548.169236087,0
+UBCP.US,D,20130919,000000,4.45139,4.59741,4.35177,4.35177,16512.803058612,0
+UBCP.US,D,20130920,000000,4.43799,4.5178,4.40488,4.40488,16428.349129165,0
+UBCP.US,D,20130923,000000,4.41158,4.5178,4.41158,4.5177,6815.0201358966,0
+UBCP.US,D,20130924,000000,4.5178,4.56441,4.5178,4.56441,4060.9980951851,0
+UBCP.US,D,20130925,000000,4.5312,4.63761,4.5046,4.5046,22575.977237246,0
+UBCP.US,D,20130926,000000,4.5512,4.5911,4.44479,4.44479,7225.9605974687,0
+UBCP.US,D,20130927,000000,4.43148,4.48449,4.31846,4.42478,23331.942898384,0
+UBCP.US,D,20130930,000000,4.61091,4.61091,4.38487,4.43148,9935.6958215195,0
+UBCP.US,D,20131001,000000,4.47139,4.5712,4.43799,4.5178,11894.615014277,0
+UBCP.US,D,20131002,000000,4.56441,4.56441,4.35177,4.5312,7678.0980977949,0
+UBCP.US,D,20131003,000000,4.5178,4.5512,4.41818,4.4579,5416.3806701949,0
+UBCP.US,D,20131004,000000,4.48449,4.49779,4.41158,4.4579,900.15529677704,0
+UBCP.US,D,20131007,000000,4.40488,4.5512,4.40488,4.47808,3011.5035329245,0
+UBCP.US,D,20131008,000000,4.4913,4.49779,4.48449,4.48449,5722.2686829441,0
+UBCP.US,D,20131009,000000,4.4579,4.48449,4.38487,4.39138,8280.6047895736,0
+UBCP.US,D,20131010,000000,4.52431,4.52431,4.37157,4.37157,10085.035087003,0
+UBCP.US,D,20131011,000000,4.38487,4.38487,4.38487,4.38487,1051.5544141983,0
+UBCP.US,D,20131014,000000,4.41818,4.41818,4.38487,4.38487,7225.9605974687,0
+UBCP.US,D,20131015,000000,4.38487,4.46488,4.38487,4.41158,22880.835324025,0
+UBCP.US,D,20131016,000000,4.41818,4.41818,4.35177,4.35177,9935.6958215195,0
+UBCP.US,D,20131017,000000,4.38487,4.48449,4.36507,4.36507,5946.7925441539,0
+UBCP.US,D,20131018,000000,4.38487,4.5376,4.35847,4.38487,13396.247076863,0
+UBCP.US,D,20131021,000000,4.35847,4.5046,4.35847,4.5046,7305.2648970704,0
+UBCP.US,D,20131022,000000,4.49779,4.5046,4.38487,4.39138,7074.5614800474,0
+UBCP.US,D,20131023,000000,4.43799,4.47808,4.42478,4.47808,6323.745448754,0
+UBCP.US,D,20131024,000000,4.43148,4.48449,4.43148,4.48449,2863.1941934098,0
+UBCP.US,D,20131025,000000,4.48449,4.5512,4.48449,4.5376,3910.6289037327,0
+UBCP.US,D,20131028,000000,4.5312,4.5512,4.48449,4.48449,1354.352649041,0
+UBCP.US,D,20131030,000000,4.5178,4.5376,4.5112,4.5312,6923.1623626261,0
+UBCP.US,D,20131031,000000,4.52431,4.5312,4.49779,4.5312,5187.7371051097,0
+UBCP.US,D,20131101,000000,4.5312,4.5376,4.5312,4.5376,4360.7065521212,0
+UBCP.US,D,20131104,000000,4.54431,4.5712,4.5178,4.5712,7225.9605974687,0
+UBCP.US,D,20131105,000000,4.5911,4.5911,4.52431,4.58412,5722.2686829441,0
+UBCP.US,D,20131106,000000,4.61091,4.61091,4.58412,4.58412,4815.9338303541,0
+UBCP.US,D,20131107,000000,4.58412,4.78345,4.58412,4.65082,26490.725844853,0
+UBCP.US,D,20131108,000000,4.61762,4.69072,4.61762,4.65082,6472.0547882688,0
+UBCP.US,D,20131111,000000,4.65082,4.75054,4.64412,4.75054,3458.4914034065,0
+UBCP.US,D,20131112,000000,4.77665,4.81015,4.63081,4.63081,4060.9980951851,0
+UBCP.US,D,20131113,000000,4.81015,4.81694,4.81015,4.81694,1205.0133835574,0
+UBCP.US,D,20131114,000000,4.81015,4.81015,4.66353,4.67063,602.50669177868,0
+UBCP.US,D,20131115,000000,4.78345,4.85675,4.78345,4.81694,6472.0547882688,0
+UBCP.US,D,20131118,000000,4.85675,4.90317,4.85675,4.85675,5429.7697077901,0
+UBCP.US,D,20131119,000000,4.96949,5.0825,4.94968,5.02289,19267.855025291,0
+UBCP.US,D,20131120,000000,5.02289,5.21533,4.98288,5.02968,3611.9503727655,0
+UBCP.US,D,20131121,000000,5.0892,5.21533,5.0892,5.14921,602.50669177868,0
+UBCP.US,D,20131122,000000,5.1092,5.14921,4.98948,4.98948,6472.0547882688,0
+UBCP.US,D,20131125,000000,4.98948,5.13726,4.9358,4.94929,5509.0740073917,0
+UBCP.US,D,20131126,000000,5.13726,5.13726,4.9358,5.13726,3291.6433964524,0
+UBCP.US,D,20131127,000000,5.13726,5.13726,5.09037,5.10357,4465.7590009442,0
+UBCP.US,D,20131129,000000,5.13726,5.13726,4.8486,4.8486,761.11529098195,0
+UBCP.US,D,20131202,000000,4.8619,5.00308,4.8485,4.9221,30972.9636613,0
+UBCP.US,D,20131203,000000,4.98278,5.05007,4.9358,4.95598,2978.5459019213,0
+UBCP.US,D,20131204,000000,4.91559,4.95598,4.91559,4.91559,2234.9393524098,0
+UBCP.US,D,20131205,000000,4.91559,4.91559,4.86861,4.86861,10723.589187691,0
+UBCP.US,D,20131206,000000,4.98278,4.98278,4.98278,4.98278,748.75617935572,0
+UBCP.US,D,20131209,000000,4.87521,4.94929,4.86861,4.86861,6995.2571804458,0
+UBCP.US,D,20131210,000000,4.94929,4.9692,4.86861,4.86861,8417.584943431,0
+UBCP.US,D,20131211,000000,4.902,4.9692,4.86861,4.86861,6400.9898964179,0
+UBCP.US,D,20131212,000000,4.902,4.95598,4.86861,4.86861,7590.5543904425,0
+UBCP.US,D,20131213,000000,4.86861,4.95589,4.86861,4.86861,14317.000893018,0
+UBCP.US,D,20131216,000000,4.86861,4.94268,4.86861,4.94268,1189.5644940246,0
+UBCP.US,D,20131217,000000,4.94268,4.95598,4.92919,4.95598,16824.870627174,0
+UBCP.US,D,20131218,000000,5.03018,5.11706,5.00308,5.00308,14445.741639125,0
+UBCP.US,D,20131219,000000,5.14387,5.17066,5.00308,5.06998,9325.9796479588,0
+UBCP.US,D,20131220,000000,5.10357,5.3132,5.01658,5.04327,18696.246112578,0
+UBCP.US,D,20131223,000000,5.08347,5.29844,5.03676,5.05007,9321.8599440834,0
+UBCP.US,D,20131226,000000,5.03676,5.49311,5.03676,5.47311,22269.059298527,0
+UBCP.US,D,20131227,000000,5.49311,5.98344,5.48641,5.77498,20696.36234409,0
+UBCP.US,D,20131230,000000,5.80866,5.80866,5.32524,5.56709,8487.619909313,0
+UBCP.US,D,20131231,000000,5.51321,5.77498,5.39242,5.39242,7298.0554152884,0
+UBCP.US,D,20140102,000000,5.5,6.2118,5.41923,6.20559,34666.278185604,0
+UBCP.US,D,20140103,000000,6.2118,6.35929,5.5738,5.87566,16965.970484906,0
+UBCP.US,D,20140106,000000,5.88276,5.91616,5.55341,5.55341,2824.0570065934,0
+UBCP.US,D,20140107,000000,5.55341,5.68789,5.45757,5.66653,22521.391160896,0
+UBCP.US,D,20140108,000000,5.68138,5.87566,5.5471,5.67439,46470.259714622,0
+UBCP.US,D,20140109,000000,5.70808,5.70808,5.54253,5.54253,997.99826381801,0
+UBCP.US,D,20140110,000000,5.80866,5.80866,5.6073,5.6073,3572.8131859492,0
+UBCP.US,D,20140113,000000,5.58069,5.90284,5.5738,5.78885,16535.461429926,0
+UBCP.US,D,20140114,000000,6.03704,6.03704,5.64109,5.84246,3874.5814948228,0
+UBCP.US,D,20140115,000000,5.84246,6.04374,5.71488,5.87566,13701.105163645,0
+UBCP.US,D,20140116,000000,5.89625,6.11752,5.6273,5.84246,7448.4246067408,0
+UBCP.US,D,20140117,000000,6.2117,6.2117,5.6274,6.04374,4708.8215295933,0
+UBCP.US,D,20140121,000000,5.92305,5.92305,5.63409,5.82896,2824.0570065934,0
+UBCP.US,D,20140122,000000,5.83556,6.15801,5.78197,6.15801,20103.124986031,0
+UBCP.US,D,20140123,000000,6.14441,6.14441,6.14441,6.14441,145.21956160819,0
+UBCP.US,D,20140124,000000,6.01014,6.04374,5.94984,5.94984,891.91588902621,0
+UBCP.US,D,20140127,000000,6.13112,6.13112,5.94315,5.94984,1042.2850804786,0
+UBCP.US,D,20140128,000000,5.94315,6.06393,5.87566,5.87566,7590.5543904425,0
+UBCP.US,D,20140129,000000,5.88276,5.88276,5.6273,5.66099,13103.74810171,0
+UBCP.US,D,20140130,000000,5.75508,5.92975,5.59371,5.92975,748.75617935572,0
+UBCP.US,D,20140203,000000,5.58069,5.83556,5.58069,5.78197,4261.8336591114,0
+UBCP.US,D,20140204,000000,5.77576,5.80061,5.45273,5.5738,31393.173456591,0
+UBCP.US,D,20140205,000000,5.47982,5.6073,5.47982,5.5738,5967.391063531,0
+UBCP.US,D,20140206,000000,5.45273,5.66099,5.45273,5.66099,6660.5312405687,0
+UBCP.US,D,20140210,000000,5.63409,5.63409,5.46612,5.46612,3767.4691940622,0
+UBCP.US,D,20140211,000000,5.45273,5.64797,5.45273,5.48641,6105.4011433573,0
+UBCP.US,D,20140212,000000,5.4534,5.4534,5.4534,5.4534,301.76830887377,0
+UBCP.US,D,20140213,000000,5.48146,5.48146,5.47311,5.47912,714.76862238359,0
+UBCP.US,D,20140214,000000,5.61079,5.66099,5.61079,5.66099,3171.1420580966,0
+UBCP.US,D,20140218,000000,5.70808,5.70808,5.52652,5.5738,5361.7945938458,0
+UBCP.US,D,20140219,000000,5.6073,5.61399,5.6073,5.6073,1046.404784354,0
+UBCP.US,D,20140220,000000,5.61312,5.61312,5.6073,5.6073,1185.4447901492,0
+UBCP.US,D,20140221,000000,5.76837,5.76837,5.5335,5.5335,4919.9563532081,0
+UBCP.US,D,20140224,000000,5.52001,5.52001,5.52001,5.52001,203.92534183279,0
+UBCP.US,D,20140225,000000,5.52652,5.52652,5.52652,5.52652,150.36919145246,0
+UBCP.US,D,20140226,000000,5.5403,5.5403,5.5403,5.5403,1130.8587138,0
+UBCP.US,D,20140227,000000,5.52001,5.52001,5.52001,5.52001,295.58875306065,0
+UBCP.US,D,20140228,000000,5.73478,5.74177,5.45273,5.58729,5564.6900097097,0
+UBCP.US,D,20140303,000000,5.51321,5.64623,5.51321,5.64623,2552.1565508164,0
+UBCP.US,D,20140304,000000,5.66099,5.66099,5.66099,5.66099,848.65899833442,0
+UBCP.US,D,20140305,000000,5.59371,5.62671,5.5404,5.6207,2610.862331041,0
+UBCP.US,D,20140306,000000,5.45098,5.65458,5.45098,5.65458,5700.6402375983,0
+UBCP.US,D,20140307,000000,5.65458,5.74294,5.64817,5.64817,445.95794451311,0
+UBCP.US,D,20140310,000000,5.66818,5.68856,5.6274,5.68856,441.83824063769,0
+UBCP.US,D,20140314,000000,5.53953,5.54622,5.50544,5.53263,2928.0795294475,0
+UBCP.US,D,20140317,000000,5.50544,5.66818,5.50544,5.66138,2860.1044155033,0
+UBCP.US,D,20140318,000000,5.68187,5.69527,5.68187,5.69527,2866.2839713164,0
+UBCP.US,D,20140319,000000,5.6207,5.6207,5.53263,5.53263,461.40683404589,0
+UBCP.US,D,20140320,000000,5.6207,5.67497,5.53953,5.6274,7356.761195513,0
+UBCP.US,D,20140321,000000,5.68856,5.79022,5.6274,5.79022,22780.932505047,0
+UBCP.US,D,20140324,000000,5.79703,5.8309,5.67497,5.67497,4621.2778222409,0
+UBCP.US,D,20140325,000000,5.56672,5.76313,5.56672,5.6274,19460.451181467,0
+UBCP.US,D,20140326,000000,5.74945,5.74945,5.66138,5.66138,2949.7079747934,0
+UBCP.US,D,20140327,000000,5.72944,5.79703,5.68856,5.76313,7608.0631319129,0
+UBCP.US,D,20140328,000000,5.75624,5.75624,5.64817,5.64817,8756.4305871835,0
+UBCP.US,D,20140331,000000,5.73614,5.76313,5.68187,5.76313,4856.1009431393,0
+UBCP.US,D,20140401,000000,5.64128,5.64128,5.50544,5.50544,24550.345319535,0
+UBCP.US,D,20140403,000000,5.55292,5.55292,5.55292,5.55292,143.15970967049,0
+UBCP.US,D,20140404,000000,5.6274,5.6274,5.6274,5.6274,226.58371314754,0
+UBCP.US,D,20140407,000000,5.52565,5.53263,5.52565,5.53263,1577.8465842819,0
+UBCP.US,D,20140409,000000,5.5869,5.5869,5.53263,5.53273,1776.6222962705,0
+UBCP.US,D,20140410,000000,5.53418,5.57322,5.50544,5.50554,20395.623961186,0
+UBCP.US,D,20140411,000000,5.50544,5.51234,5.50544,5.51234,6202.2141844294,0
+UBCP.US,D,20140414,000000,5.53263,5.53263,5.37,5.45098,5086.8043601622,0
+UBCP.US,D,20140416,000000,5.59351,5.59351,5.59293,5.59293,2655.1491477016,0
+UBCP.US,D,20140417,000000,5.49874,5.49874,5.49874,5.49874,294.5588270918,0
+UBCP.US,D,20140421,000000,5.587,5.6139,5.587,5.6071,2277.1663171328,0
+UBCP.US,D,20140422,000000,5.6071,5.6071,5.42389,5.43767,10874.988305114,0
+UBCP.US,D,20140423,000000,5.3833,5.53263,5.3833,5.53253,4708.8215295933,0
+UBCP.US,D,20140424,000000,5.39038,5.45098,5.39038,5.40378,2459.4632136196,0
+UBCP.US,D,20140425,000000,5.41068,5.41068,5.41068,5.41068,590.14758015245,0
+UBCP.US,D,20140428,000000,5.45797,5.45797,5.45797,5.45797,1186.474716118,0
+UBCP.US,D,20140429,000000,5.45797,5.45797,5.22756,5.30893,23401.977864264,0
+UBCP.US,D,20140430,000000,5.56662,5.56662,5.26824,5.41068,18812.627747058,0
+UBCP.US,D,20140501,000000,5.55292,5.55292,5.55292,5.55292,293.52890112294,0
+UBCP.US,D,20140502,000000,5.45797,5.50544,5.45797,5.45797,1045.3748583852,0
+UBCP.US,D,20140505,000000,5.42389,5.42389,5.29543,5.29543,5453.4580050737,0
+UBCP.US,D,20140506,000000,5.28184,5.29543,5.28184,5.29543,464.49661195245,0
+UBCP.US,D,20140507,000000,5.3496,5.3632,5.3496,5.35621,1625.2231788492,0
+UBCP.US,D,20140508,000000,5.42389,5.42389,5.33592,5.3832,3170.1121321278,0
+UBCP.US,D,20140513,000000,5.26136,5.33592,5.07163,5.1257,40853.043480501,0
+UBCP.US,D,20140514,000000,5.18679,5.35621,5.18679,5.35621,294.5588270918,0
+UBCP.US,D,20140515,000000,5.09192,5.18679,5.03861,5.18679,1770.4427404573,0
+UBCP.US,D,20140516,000000,5.1596,5.1596,5.13939,5.13939,2214.3408330328,0
+UBCP.US,D,20140519,000000,5.17329,5.22416,5.15279,5.22076,8407.2856837425,0
+UBCP.US,D,20140520,000000,5.27494,5.27494,5.23417,5.23426,4649.0858233999,0
+UBCP.US,D,20140521,000000,5.23765,5.27175,5.09192,5.1123,12764.902457957,0
+UBCP.US,D,20140522,000000,5.30223,5.30223,5.08503,5.11813,9290.9621650179,0
+UBCP.US,D,20140523,000000,5.28854,5.28854,5.28854,5.28854,143.15970967049,0
+UBCP.US,D,20140527,000000,5.23417,5.39,5.08503,5.09929,11130.409945388,0
+UBCP.US,D,20140528,000000,5.18679,5.18679,5.15279,5.15279,3327.6908053623,0
+UBCP.US,D,20140529,000000,5.05105,5.06464,5.05105,5.05105,2212.2809810951,0
+UBCP.US,D,20140530,000000,5.1596,5.1596,5.05794,5.05794,7230.0803013442,0
+UBCP.US,D,20140602,000000,5.1596,5.26136,5.11882,5.19367,2663.3885554524,0
+UBCP.US,D,20140603,000000,5.20037,5.20037,5.05105,5.05105,8532.9366519425,0
+UBCP.US,D,20140605,000000,5.08503,5.3496,5.08503,5.32184,41862.370929976,0
+UBCP.US,D,20140606,000000,5.17183,5.50049,5.17183,5.39777,13956.526803919,0
+UBCP.US,D,20140609,000000,5.25388,5.46612,5.24359,5.33611,4027.0105382131,0
+UBCP.US,D,20140610,000000,5.27466,5.47321,5.17853,5.36339,15034.859293309,0
+UBCP.US,D,20140611,000000,5.26076,5.55536,5.24707,5.37038,10914.125491929,0
+UBCP.US,D,20140612,000000,5.37729,5.37729,5.37729,5.37729,543.80091155409,0
+UBCP.US,D,20140613,000000,5.48019,5.61682,5.32261,5.53467,26764.686152568,0
+UBCP.US,D,20140616,000000,5.44554,5.61682,5.41146,5.4868,17072.052859698,0
+UBCP.US,D,20140617,000000,5.75411,5.75663,5.37729,5.61682,17961.908896787,0
+UBCP.US,D,20140618,000000,5.65158,5.65158,5.58282,5.58312,3709.7933398065,0
+UBCP.US,D,20140619,000000,5.71304,5.71304,5.58282,5.58282,2955.8875306065,0
+UBCP.US,D,20140620,000000,5.75411,5.75411,5.42486,5.67857,7968.5372210113,0
+UBCP.US,D,20140623,000000,5.57574,5.58282,5.55865,5.57574,6357.7330057262,0
+UBCP.US,D,20140624,000000,5.6307,5.6307,5.54855,5.6307,3116.5559817475,0
+UBCP.US,D,20140625,000000,5.6442,5.87722,5.49351,5.80188,40912.779186695,0
+UBCP.US,D,20140626,000000,5.57574,5.73332,5.51544,5.68535,16362.433867158,0
+UBCP.US,D,20140627,000000,5.58973,5.73711,5.57574,5.57574,12132.527913081,0
+UBCP.US,D,20140630,000000,5.67857,5.71304,5.57574,5.57574,1696.2880706999,0
+UBCP.US,D,20140701,000000,5.55536,5.7475,5.55536,5.67186,17741.504739452,0
+UBCP.US,D,20140702,000000,5.55536,5.75411,5.41146,5.67186,13287.074924166,0
+UBCP.US,D,20140703,000000,5.65128,5.65128,5.65128,5.65128,610.7460995295,0
+UBCP.US,D,20140707,000000,5.56234,5.58973,5.52807,5.58973,6829.4390994606,0
+UBCP.US,D,20140708,000000,5.45243,5.7475,5.41146,5.58973,12431.206444049,0
+UBCP.US,D,20140709,000000,5.41806,5.81547,5.41806,5.57437,8175.5523407507,0
+UBCP.US,D,20140710,000000,5.68545,5.68545,5.58282,5.6442,3647.9977816753,0
+UBCP.US,D,20140711,000000,5.80188,5.80188,5.54855,5.54855,880.58670336884,0
+UBCP.US,D,20140714,000000,5.78848,5.78848,5.50049,5.65128,935.17277971802,0
+UBCP.US,D,20140715,000000,5.52807,5.57574,5.50738,5.54855,1979.5177121344,0
+UBCP.US,D,20140716,000000,5.51428,5.53467,5.51428,5.53467,1608.7443633475,0
+UBCP.US,D,20140717,000000,5.4869,5.4869,5.4869,5.4869,255.42164027541,0
+UBCP.US,D,20140718,000000,5.50049,5.56234,5.50049,5.52807,3837.5041599442,0
+UBCP.US,D,20140721,000000,5.59652,5.59652,5.4868,5.4868,5984.8998050016,0
+UBCP.US,D,20140722,000000,5.53467,5.56234,5.48019,5.48019,8369.178422895,0
+UBCP.US,D,20140723,000000,5.44554,5.51428,5.41806,5.42486,6279.4586320934,0
+UBCP.US,D,20140724,000000,5.56904,5.56904,5.42486,5.42486,6663.6210184753,0
+UBCP.US,D,20140729,000000,5.4869,5.4869,5.48019,5.48019,3324.6010274557,0
+UBCP.US,D,20140730,000000,5.50738,5.50738,5.4868,5.4868,1856.956521841,0
+UBCP.US,D,20140731,000000,5.45243,5.61011,5.43204,5.5568,3185.5610216606,0
+UBCP.US,D,20140801,000000,5.43204,5.52244,5.43204,5.50738,6148.6580340491,0
+UBCP.US,D,20140804,000000,5.43204,5.43204,5.43204,5.43204,141.09985773278,0
+UBCP.US,D,20140805,000000,5.50738,5.50738,5.48019,5.48019,6721.296872731,0
+UBCP.US,D,20140806,000000,5.43204,5.45243,5.43204,5.45243,622.07528518688,0
+UBCP.US,D,20140807,000000,5.45243,5.54855,5.45243,5.54855,2095.8993466148,0
+UBCP.US,D,20140808,000000,5.45923,5.59574,5.45923,5.54855,3007.3838290491,0
+UBCP.US,D,20140811,000000,5.51428,5.60313,5.48019,5.49351,45790.50857518,0
+UBCP.US,D,20140812,000000,5.54855,5.56904,5.48019,5.50738,27099.412092445,0
+UBCP.US,D,20140813,000000,5.4868,5.4868,5.48019,5.48019,291.46904918524,0
+UBCP.US,D,20140814,000000,5.48019,5.6307,5.48019,5.61011,36944.474428706,0
+UBCP.US,D,20140815,000000,5.48019,5.61186,5.48019,5.4868,18140.086089398,0
+UBCP.US,D,20140818,000000,5.49351,5.61682,5.48019,5.52117,17197.703827899,0
+UBCP.US,D,20140819,000000,5.54855,5.54855,5.50049,5.50049,2920.8700476656,0
+UBCP.US,D,20140820,000000,5.54855,5.54855,5.4868,5.4868,1379.0708722935,0
+UBCP.US,D,20140821,000000,5.54176,5.54845,5.50738,5.51428,2334.8421713885,0
+UBCP.US,D,20140822,000000,5.51428,5.52117,5.50728,5.50728,2190.6525357491,0
+UBCP.US,D,20140825,000000,5.48019,5.52807,5.48019,5.52807,4798.4250888835,0
+UBCP.US,D,20140826,000000,5.52807,5.52807,5.4868,5.52807,6339.1943382868,0
+UBCP.US,D,20140827,000000,5.49351,5.52807,5.49351,5.52807,5867.4882445524,0
+UBCP.US,D,20140828,000000,5.4868,5.4868,5.4868,5.4868,475.82579760983,0
+UBCP.US,D,20140829,000000,5.54855,5.65128,5.54855,5.60313,5841.740095331,0
+UBCP.US,D,20140902,000000,5.50059,5.60313,5.50059,5.60313,586.02787627704,0
+UBCP.US,D,20140903,000000,5.61011,5.65128,5.50738,5.6375,5440.0689674786,0
+UBCP.US,D,20140904,000000,5.6237,5.6442,5.61682,5.6307,7704.8761729851,0
+UBCP.US,D,20140905,000000,5.57516,5.65856,5.5268,5.65856,8579.2833205408,0
+UBCP.US,D,20140908,000000,5.65856,5.65856,5.48534,5.60293,6944.7908079721,0
+UBCP.US,D,20140910,000000,5.52001,5.52001,5.48534,5.48534,898.09544483933,0
+UBCP.US,D,20140911,000000,5.56836,5.57516,5.5337,5.57516,3518.2271096,0
+UBCP.US,D,20140912,000000,5.63399,5.63399,5.62361,5.6307,7497.8610532457,0
+UBCP.US,D,20140915,000000,5.6307,5.6307,5.54118,5.54778,7400.0180862048,0
+UBCP.US,D,20140916,000000,5.58933,5.62361,5.58933,5.62361,2279.2261690704,0
+UBCP.US,D,20140917,000000,5.56836,5.56836,5.56836,5.56836,578.81839449507,0
+UBCP.US,D,20140918,000000,5.61866,5.61866,5.5337,5.5337,4804.6046446967,0
+UBCP.US,D,20140919,000000,5.62361,5.64856,5.62361,5.64438,18321.353059916,0
+UBCP.US,D,20140922,000000,5.69313,5.69973,5.53719,5.68605,13818.516724093,0
+UBCP.US,D,20140923,000000,5.67216,5.67216,5.5337,5.5337,2085.6000869262,0
+UBCP.US,D,20140924,000000,5.61672,5.70672,5.61672,5.70653,14259.325038762,0
+UBCP.US,D,20140925,000000,5.69313,5.70672,5.66546,5.68605,8084.9188554916,0
+UBCP.US,D,20140926,000000,5.5338,5.70672,5.5338,5.56157,2189.6226097803,0
+UBCP.US,D,20140929,000000,5.68769,5.68769,5.68769,5.68769,479.94550148524,0
+UBCP.US,D,20140930,000000,5.54108,5.65701,5.47855,5.57516,12800.949866867,0
+UBCP.US,D,20141001,000000,5.48534,5.65148,5.47855,5.54419,2629.4009984803,0
+UBCP.US,D,20141002,000000,5.65856,5.65856,5.65856,5.65856,229.67349105409,0
+UBCP.US,D,20141007,000000,5.58565,5.58565,5.56836,5.56836,1992.9067497294,0
+UBCP.US,D,20141008,000000,5.63759,5.63759,5.63759,5.63759,140.06993176393,0
+UBCP.US,D,20141009,000000,5.64438,5.64438,5.63759,5.63759,835.26996073933,0
+UBCP.US,D,20141010,000000,5.66177,5.66177,5.54778,5.56836,3649.0277076442,0
+UBCP.US,D,20141014,000000,5.54778,5.68605,5.54778,5.67885,4017.7412044934,0
+UBCP.US,D,20141015,000000,5.50631,5.66546,5.50631,5.66546,1662.3005137279,0
+UBCP.US,D,20141017,000000,5.54108,5.60293,5.5337,5.60293,10961.502086496,0
+UBCP.US,D,20141020,000000,5.5337,5.54108,5.50631,5.50631,2482.1215849344,0
+UBCP.US,D,20141021,000000,5.50631,5.50631,5.50631,5.50631,530.411873959,0
+UBCP.US,D,20141022,000000,5.5337,5.54778,5.5337,5.5337,5330.8968147802,0
+UBCP.US,D,20141023,000000,5.55458,5.56157,5.55458,5.55458,1150.4273072082,0
+UBCP.US,D,20141024,000000,5.57516,5.58195,5.5268,5.5268,2914.6904918524,0
+UBCP.US,D,20141027,000000,5.54108,5.54108,5.5268,5.5268,2023.8045287951,0
+UBCP.US,D,20141028,000000,5.5337,5.5337,5.47855,5.51302,6259.8900386851,0
+UBCP.US,D,20141029,000000,5.48534,5.48534,5.48534,5.48534,140.06993176393,0
+UBCP.US,D,20141030,000000,5.47855,5.51302,5.47855,5.50631,2210.2211291574,0
+UBCP.US,D,20141031,000000,5.56836,5.56836,5.47855,5.47855,1643.7618462885,0
+UBCP.US,D,20141103,000000,5.56147,5.56147,5.47855,5.56147,429.47912901146,0
+UBCP.US,D,20141104,000000,5.54108,5.54108,5.47855,5.47855,4668.6544168081,0
+UBCP.US,D,20141105,000000,5.48534,5.55458,5.48009,5.55458,429.47912901146,0
+UBCP.US,D,20141106,000000,5.56147,5.56147,5.48534,5.56147,351.20475537869,0
+UBCP.US,D,20141107,000000,5.48534,5.48534,5.37465,5.39533,7380.4494927966,0
+UBCP.US,D,20141110,000000,5.39533,5.51457,5.39524,5.51457,2169.0240904032,0
+UBCP.US,D,20141111,000000,5.37465,5.43049,5.37465,5.43049,1364.6519087295,0
+UBCP.US,D,20141114,000000,5.437,5.46456,5.437,5.44369,2224.6400927212,0
+UBCP.US,D,20141117,000000,5.52224,5.52224,5.44378,5.44378,1223.5520509967,0
+UBCP.US,D,20141118,000000,5.5267,5.5337,5.51583,5.51583,2117.5277919606,0
+UBCP.US,D,20141119,000000,5.55458,5.60293,5.55458,5.59613,10121.082495913,0
+UBCP.US,D,20141120,000000,5.5337,5.63759,5.5337,5.63759,5333.9865926868,0
+UBCP.US,D,20141121,000000,5.63759,5.63759,5.63759,5.63759,505.69365070655,0
+UBCP.US,D,20141124,000000,5.69313,5.69313,5.57516,5.67216,6380.3913770409,0
+UBCP.US,D,20141125,000000,5.68535,5.68535,5.68535,5.68535,1198.8338277443,0
+UBCP.US,D,20141126,000000,5.67216,5.70672,5.66546,5.67885,7129.1475563966,0
+UBCP.US,D,20141128,000000,5.67216,5.69973,5.64575,5.67885,3852.953049477,0
+UBCP.US,D,20141201,000000,5.60293,5.63759,5.60293,5.6307,12591.87489519,0
+UBCP.US,D,20141202,000000,5.70672,5.70672,5.67216,5.69313,1415.1182812032,0
+UBCP.US,D,20141203,000000,5.69973,5.70672,5.60303,5.69313,6801.6310983015,0
+UBCP.US,D,20141204,000000,5.63759,5.70672,5.63759,5.70672,5077.5350264425,0
+UBCP.US,D,20141205,000000,5.72149,5.75585,5.6307,5.75585,5904.565579431,0
+UBCP.US,D,20141208,000000,5.75585,5.76984,5.63002,5.67857,5349.4354822196,0
+UBCP.US,D,20141209,000000,5.70672,5.75585,5.70672,5.70672,1237.9710145606,0
+UBCP.US,D,20141210,000000,5.71361,5.72779,5.56001,5.60166,10455.808435789,0
+UBCP.US,D,20141211,000000,5.574,5.65079,5.567,5.567,2353.3808388278,0
+UBCP.US,D,20141212,000000,5.74867,5.74867,5.67186,5.67186,717.85840029016,0
+UBCP.US,D,20141215,000000,5.71361,5.71361,5.60166,5.60166,1434.6868746115,0
+UBCP.US,D,20141216,000000,5.68575,5.73682,5.574,5.73682,1286.3775350967,0
+UBCP.US,D,20141217,000000,5.74177,5.74177,5.574,5.74177,2472.8522512147,0
+UBCP.US,D,20141218,000000,5.60866,5.74177,5.58078,5.59477,2050.5826039852,0
+UBCP.US,D,20141219,000000,5.67186,5.72079,5.58078,5.72079,6409.2293041688,0
+UBCP.US,D,20141222,000000,5.74867,5.74867,5.58078,5.73216,8103.457522931,0
+UBCP.US,D,20141223,000000,5.71798,5.74867,5.71798,5.74177,6385.5410068851,0
+UBCP.US,D,20141226,000000,5.60166,5.69964,5.60166,5.69964,2896.1518244131,0
+UBCP.US,D,20141229,000000,5.60934,5.74867,5.60934,5.72779,10838.940896204,0
+UBCP.US,D,20141231,000000,5.73459,5.76984,5.64371,5.64371,6319.6257448786,0
+UBCP.US,D,20150105,000000,5.67857,5.77672,5.67857,5.70789,2569.6652922869,0
+UBCP.US,D,20150106,000000,5.75585,5.75585,5.75585,5.75585,284.25956740327,0
+UBCP.US,D,20150107,000000,5.69293,5.75585,5.67857,5.67857,5868.5181705212,0
+UBCP.US,D,20150108,000000,5.67934,5.67934,5.67934,5.67934,284.25956740327,0
+UBCP.US,D,20150112,000000,5.68575,5.74867,5.67857,5.74867,3291.6433964524,0
+UBCP.US,D,20150113,000000,5.69293,5.74867,5.59477,5.59477,7290.8459335065,0
+UBCP.US,D,20150115,000000,5.75575,5.75575,5.58078,5.61584,4004.3521668983,0
+UBCP.US,D,20150116,000000,5.65079,5.66487,5.58078,5.61701,6293.8775956573,0
+UBCP.US,D,20150120,000000,5.59477,5.59477,5.58078,5.58078,426.38935110491,0
+UBCP.US,D,20150121,000000,5.65079,5.65789,5.6507,5.65779,716.8284743213,0
+UBCP.US,D,20150122,000000,5.60166,5.66487,5.58797,5.58807,7148.7161498048,0
+UBCP.US,D,20150123,000000,5.58088,5.62856,5.58088,5.62856,2058.822011736,0
+UBCP.US,D,20150126,000000,5.65789,5.66487,5.58088,5.58797,1620.0735490049,0
+UBCP.US,D,20150127,000000,5.58078,5.65079,5.574,5.59477,18591.193663756,0
+UBCP.US,D,20150128,000000,5.62992,5.67857,5.53195,5.67857,9453.6904680965,0
+UBCP.US,D,20150129,000000,5.67857,5.67857,5.55292,5.62992,3068.1494612114,0
+UBCP.US,D,20150130,000000,5.567,5.567,5.53195,5.54603,5722.2686829441,0
+UBCP.US,D,20150202,000000,5.52496,5.66487,5.50389,5.51098,15736.238878096,0
+UBCP.US,D,20150203,000000,5.54603,5.59477,5.51098,5.51098,1426.4474668606,0
+UBCP.US,D,20150204,000000,5.4201,5.59477,5.33611,5.46224,18293.545058757,0
+UBCP.US,D,20150205,000000,5.51787,5.51787,5.49011,5.51098,4782.9761993507,0
+UBCP.US,D,20150206,000000,5.55991,5.6303,5.55991,5.62992,6510.1620491163,0
+UBCP.US,D,20150209,000000,5.62992,5.62992,5.62312,5.62992,3016.6531627688,0
+UBCP.US,D,20150210,000000,5.59477,5.59477,5.59477,5.59477,1078.3324893885,0
+UBCP.US,D,20150211,000000,5.53913,5.55292,5.52496,5.52496,2000.1162315114,0
+UBCP.US,D,20150212,000000,5.62312,5.63681,5.58797,5.58797,2869.373749223,0
+UBCP.US,D,20150213,000000,5.59477,5.62312,5.52486,5.59477,9917.1571540801,0
+UBCP.US,D,20150217,000000,5.52496,5.52496,5.50389,5.50389,1425.4175408918,0
+UBCP.US,D,20150218,000000,5.55991,5.55991,5.49011,5.55292,7578.1952788163,0
+UBCP.US,D,20150219,000000,5.49709,5.5571,5.49699,5.5571,3600.6211871081,0
+UBCP.US,D,20150220,000000,5.55292,5.58078,5.53913,5.55991,4223.7263982639,0
+UBCP.US,D,20150223,000000,5.55292,5.59477,5.49011,5.49709,9504.1568405703,0
+UBCP.US,D,20150224,000000,5.49709,5.58078,5.49011,5.58059,11044.926089973,0
+UBCP.US,D,20150225,000000,5.49709,5.60856,5.49011,5.60856,6457.6358247048,0
+UBCP.US,D,20150226,000000,5.51787,5.55991,5.51787,5.55991,5184.6473272032,0
+UBCP.US,D,20150227,000000,5.52496,5.52496,5.49011,5.49011,4767.5273098179,0
+UBCP.US,D,20150302,000000,5.51787,5.66487,5.51787,5.59477,6293.8775956573,0
+UBCP.US,D,20150303,000000,5.65789,5.65789,5.58078,5.58078,8866.6326658507,0
+UBCP.US,D,20150304,000000,5.58797,5.60166,5.51787,5.59477,6293.8775956573,0
+UBCP.US,D,20150305,000000,5.53195,5.62992,5.51787,5.60866,19303.902434201,0
+UBCP.US,D,20150306,000000,5.68662,5.68662,5.67245,5.68662,2968.2466422328,0
+UBCP.US,D,20150309,000000,5.68662,5.72924,5.55234,5.60166,11167.487280267,0
+UBCP.US,D,20150310,000000,5.61584,5.65128,5.5735,5.65128,7775.941064836,0
+UBCP.US,D,20150311,000000,5.55924,5.65128,5.53826,5.58779,1977.4578601967,0
+UBCP.US,D,20150312,000000,5.58779,5.65128,5.50263,5.65128,3535.7358510704,0
+UBCP.US,D,20150313,000000,5.63012,5.65856,5.56652,5.56652,8621.5102852638,0
+UBCP.US,D,20150316,000000,5.62322,5.65856,5.62322,5.6441,2120.6175698672,0
+UBCP.US,D,20150317,000000,5.65856,5.65856,5.56652,5.65128,6787.2121347376,0
+UBCP.US,D,20150318,000000,5.56652,5.67944,5.56652,5.65128,17102.950638763,0
+UBCP.US,D,20150319,000000,5.6441,5.65128,5.58779,5.62322,4947.7643543671,0
+UBCP.US,D,20150320,000000,5.72924,5.72924,5.60166,5.60166,3111.4063519032,0
+UBCP.US,D,20150323,000000,5.67245,5.67245,5.59458,5.62322,9188.9994941015,0
+UBCP.US,D,20150324,000000,5.66546,5.66546,5.56652,5.56652,3814.8457886295,0
+UBCP.US,D,20150325,000000,5.65856,5.65856,5.65128,5.65856,7208.4518559982,0
+UBCP.US,D,20150326,000000,5.65856,5.66546,5.65128,5.65856,9756.4887029392,0
+UBCP.US,D,20150327,000000,5.66546,5.66546,5.65128,5.65856,4380.2751455294,0
+UBCP.US,D,20150330,000000,5.65128,5.65128,5.58069,5.58779,10743.1577811,0
+UBCP.US,D,20150331,000000,5.59458,5.59458,5.58623,5.58769,10224.075092798,0
+UBCP.US,D,20150401,000000,5.65128,5.65128,5.58069,5.58779,4380.2751455294,0
+UBCP.US,D,20150402,000000,5.5735,5.5735,5.5735,5.5735,851.74877624097,0
+UBCP.US,D,20150406,000000,5.58779,5.58779,5.5735,5.5735,3675.8057828344,0
+UBCP.US,D,20150407,000000,5.5742,5.58526,5.5735,5.5735,1255.4797560311,0
+UBCP.US,D,20150408,000000,5.56652,5.58779,5.56652,5.58779,1696.2880706999,0
+UBCP.US,D,20150409,000000,5.5735,5.58779,5.56652,5.58779,4357.6167742146,0
+UBCP.US,D,20150410,000000,5.58779,5.58779,5.5167,5.56652,10603.087849336,0
+UBCP.US,D,20150413,000000,5.58779,5.58779,5.58779,5.58779,282.19971546557,0
+UBCP.US,D,20150414,000000,5.58779,5.58779,5.52389,5.53108,2823.0270806245,0
+UBCP.US,D,20150415,000000,5.58779,5.58779,5.58769,5.58779,10508.334660202,0
+UBCP.US,D,20150416,000000,5.52001,5.56565,5.52001,5.56565,586.02787627704,0
+UBCP.US,D,20150417,000000,5.58779,5.58779,5.58779,5.58779,135.95022788852,0
+UBCP.US,D,20150420,000000,5.52389,5.58779,5.52389,5.58069,3583.1124456376,0
+UBCP.US,D,20150421,000000,5.58779,5.58779,5.55302,5.55302,2380.158914018,0
+UBCP.US,D,20150423,000000,5.55234,5.55234,5.55234,5.55234,282.19971546557,0
+UBCP.US,D,20150424,000000,5.55234,5.58779,5.55234,5.58779,5656.3534209376,0
+UBCP.US,D,20150427,000000,5.58779,5.58779,5.55924,5.56652,5513.1937112671,0
+UBCP.US,D,20150428,000000,5.52389,5.58779,5.52389,5.55924,13106.837879616,0
+UBCP.US,D,20150429,000000,5.58779,5.6441,5.53826,5.53826,29410.56596655,0
+UBCP.US,D,20150430,000000,5.5735,5.58779,5.55234,5.58779,21630.505197838,0
+UBCP.US,D,20150501,000000,5.62322,5.62322,5.52389,5.52389,17253.319830216,0
+UBCP.US,D,20150504,000000,5.58779,5.65856,5.58069,5.62322,27711.188117943,0
+UBCP.US,D,20150505,000000,5.65128,5.67944,5.6371,5.67944,16402.600979944,0
+UBCP.US,D,20150506,000000,5.67944,5.68662,5.62322,5.6441,8405.2258318048,0
+UBCP.US,D,20150507,000000,5.67944,5.67954,5.67944,5.67954,7884.0832915655,0
+UBCP.US,D,20150508,000000,5.72216,5.72924,5.6371,5.67245,4663.5047869638,0
+UBCP.US,D,20150511,000000,5.74313,5.7645,5.61584,5.65856,37042.317395746,0
+UBCP.US,D,20150512,000000,5.66604,5.78711,5.66546,5.72924,9079.8273414032,0
+UBCP.US,D,20150513,000000,5.72924,5.75721,5.72924,5.75721,4380.2751455294,0
+UBCP.US,D,20150514,000000,5.75012,5.7645,5.70789,5.71498,12302.465697942,0
+UBCP.US,D,20150515,000000,5.71498,5.77168,5.6937,5.77168,6777.9428010179,0
+UBCP.US,D,20150518,000000,5.75012,5.75012,5.75012,5.75012,748.75617935572,0
+UBCP.US,D,20150519,000000,5.77158,5.81401,5.70205,5.79275,17934.100895628,0
+UBCP.US,D,20150520,000000,5.83508,5.83508,5.70079,5.70079,6501.9226413655,0
+UBCP.US,D,20150521,000000,5.81401,5.8211,5.78556,5.78556,4663.5047869638,0
+UBCP.US,D,20150522,000000,5.80013,5.80013,5.77866,5.80013,2543.9171430655,0
+UBCP.US,D,20150526,000000,5.80013,5.88945,5.79653,5.83508,17760.043406892,0
+UBCP.US,D,20150527,000000,5.92034,5.92034,5.82809,5.82809,5373.1237795032,0
+UBCP.US,D,20150528,000000,5.89896,5.89896,5.77876,5.77876,9281.6928312982,0
+UBCP.US,D,20150601,000000,5.85634,5.89188,5.8345,5.89188,2646.9097399507,0
+UBCP.US,D,20150602,000000,5.89896,5.97644,5.89896,5.89896,1131.8886397688,0
+UBCP.US,D,20150603,000000,5.89896,5.96975,5.83508,5.83508,2968.2466422328,0
+UBCP.US,D,20150604,000000,5.81401,5.84926,5.81401,5.84926,708.58906657048,0
+UBCP.US,D,20150605,000000,5.83508,6.01208,5.83508,5.8777,13010.024838544,0
+UBCP.US,D,20150608,000000,6.07772,6.07772,6.00635,6.07772,4894.2082039868,0
+UBCP.US,D,20150609,000000,5.95645,6.07772,5.94927,5.94927,5443.1587453852,0
+UBCP.US,D,20150610,000000,5.92081,6.0349,5.91363,5.93304,958.86107700162,0
+UBCP.US,D,20150611,000000,5.99471,5.99471,5.92081,5.92081,2824.0570065934,0
+UBCP.US,D,20150612,000000,5.91363,6.00635,5.91363,5.92762,1678.7793292295,0
+UBCP.US,D,20150615,000000,5.92081,5.92081,5.89916,5.89916,560.27972705573,0
+UBCP.US,D,20150616,000000,6.00635,6.00635,5.85615,5.92762,13706.254793489,0
+UBCP.US,D,20150617,000000,5.9346,5.9346,5.9346,5.9346,134.92030191967,0
+UBCP.US,D,20150618,000000,6.07102,6.07102,5.87052,5.89188,3914.7486076081,0
+UBCP.US,D,20150619,000000,5.97791,6.07772,5.96363,6.07772,3076.3888689622,0
+UBCP.US,D,20150622,000000,6.07772,6.07772,6.07102,6.07772,5312.3581473409,0
+UBCP.US,D,20150623,000000,6.07102,6.07102,5.92762,5.92762,5770.6752034802,0
+UBCP.US,D,20150624,000000,6.02063,6.07772,6.02063,6.07772,4894.2082039868,0
+UBCP.US,D,20150625,000000,5.97063,5.97063,5.97063,5.97063,417.12001738523,0
+UBCP.US,D,20150626,000000,6.07772,6.79283,6.07772,6.4426,16782.643662451,0
+UBCP.US,D,20150629,000000,6.72136,6.72136,6.14966,6.18511,9231.2264588244,0
+UBCP.US,D,20150630,000000,7.27256,7.27256,6.21491,6.41386,7808.8986958392,0
+UBCP.US,D,20150702,000000,6.72136,6.72136,6.22112,6.22112,2520.2288457819,0
+UBCP.US,D,20150706,000000,6.17792,6.47823,6.07102,6.15647,18181.283128152,0
+UBCP.US,D,20150707,000000,6.0849,6.17792,6.0349,6.17792,3356.5287324901,0
+UBCP.US,D,20150708,000000,6.07772,6.12093,6.07772,6.09937,4337.0182548377,0
+UBCP.US,D,20150709,000000,6.07102,6.07102,5.99936,5.99936,2520.2288457819,0
+UBCP.US,D,20150710,000000,6.06364,6.13482,6.06364,6.13482,1118.4996021737,0
+UBCP.US,D,20150714,000000,5.98489,6.07772,5.98489,6.06364,5851.0094290507,0
+UBCP.US,D,20150715,000000,5.99344,6.10656,5.99344,6.10656,4382.3349974671,0
+UBCP.US,D,20150716,000000,5.98489,6.00635,5.50584,5.6272,39016.685478037,0
+UBCP.US,D,20150717,000000,5.79178,6.10666,5.68438,6.10666,7970.597072949,0
+UBCP.US,D,20150720,000000,5.92081,5.92762,5.8275,5.8275,4614.0683404589,0
+UBCP.US,D,20150721,000000,5.79178,5.8847,5.79178,5.8847,8808.9568115949,0
+UBCP.US,D,20150722,000000,5.8847,6.10666,5.86324,5.9346,13145.975066433,0
+UBCP.US,D,20150723,000000,5.99936,6.00635,5.97063,6.00635,2657.2089996393,0
+UBCP.US,D,20150724,000000,6.09937,6.11355,5.86324,5.91363,6012.7078061605,0
+UBCP.US,D,20150728,000000,5.92762,5.92762,5.92762,5.92762,417.12001738523,0
+UBCP.US,D,20150730,000000,5.90625,6.01355,5.90625,6.00635,1257.5396079689,0
+UBCP.US,D,20150731,000000,6.00635,6.01355,6.00635,6.01355,1678.7793292295,0
+UBCP.US,D,20150803,000000,5.94927,5.99936,5.94927,5.99936,1420.2679110475,0
+UBCP.US,D,20150805,000000,6.11355,6.11355,5.9346,5.9346,3775.708601813,0
+UBCP.US,D,20150806,000000,5.9346,6.11355,5.7775,6.11355,4809.7542745409,0
+UBCP.US,D,20150810,000000,5.92762,6.11355,5.92762,6.01355,9368.2066126818,0
+UBCP.US,D,20150811,000000,6.05646,6.26384,6.05646,6.17792,4059.9681692163,0
+UBCP.US,D,20150812,000000,6.13482,6.14248,5.90625,6.00635,2798.3088573721,0
+UBCP.US,D,20150813,000000,5.98489,6.02063,5.98489,6.01355,1257.5396079689,0
+UBCP.US,D,20150814,000000,6.00635,6.04218,6.00635,6.02772,6151.7478119556,0
+UBCP.US,D,20150817,000000,6.02772,6.0349,5.8777,5.94927,4473.998408695,0
+UBCP.US,D,20150818,000000,5.96363,6.00635,5.95645,5.96363,5871.6079484278,0
+UBCP.US,D,20150819,000000,5.89916,6.0349,5.89916,5.94188,700.34965881966,0
+UBCP.US,D,20150820,000000,5.86324,5.90625,5.86324,5.90625,842.4794425213,0
+UBCP.US,D,20150824,000000,5.87052,6.0849,5.87052,5.89916,4224.7563242328,0
+UBCP.US,D,20150825,000000,5.91363,5.92762,5.90625,5.90625,1397.6095397327,0
+UBCP.US,D,20150826,000000,5.8847,5.92762,5.87052,5.92762,1535.619619559,0
+UBCP.US,D,20150827,000000,5.92762,5.92762,5.87052,5.87052,1535.619619559,0
+UBCP.US,D,20150828,000000,5.87052,6.00635,5.87052,5.8847,6571.9576072474,0
+UBCP.US,D,20150831,000000,5.87052,5.87052,5.87052,5.87052,842.4794425213,0
+UBCP.US,D,20150901,000000,6.00635,6.00635,5.87052,5.99936,3356.5287324901,0
+UBCP.US,D,20150902,000000,5.99237,5.99237,5.86324,5.8847,12308.645253755,0
+UBCP.US,D,20150903,000000,5.86304,6.00761,5.86304,6.00761,4563.6019679852,0
+UBCP.US,D,20150904,000000,5.90644,5.90644,5.86304,5.86304,2767.4110783065,0
+UBCP.US,D,20150908,000000,5.85596,5.85596,5.71866,5.74013,7057.052738577,0
+UBCP.US,D,20150909,000000,5.77624,5.7908,5.72565,5.72565,4982.7818373081,0
+UBCP.US,D,20150910,000000,5.7908,5.89188,5.78343,5.89188,3306.0623600163,0
+UBCP.US,D,20150911,000000,5.89188,6.06529,5.78343,6.05821,6498.8328634589,0
+UBCP.US,D,20150914,000000,5.8776,5.94246,5.81274,5.82693,4011.5616486802,0
+UBCP.US,D,20150915,000000,5.90644,5.94984,5.84149,5.84149,4283.4621044573,0
+UBCP.US,D,20150916,000000,5.7908,5.80546,5.77624,5.80546,8716.2634743982,0
+UBCP.US,D,20150917,000000,5.81274,6.06529,5.81274,6.06529,2200.9517954377,0
+UBCP.US,D,20150918,000000,5.96431,7.88037,5.94246,7.88037,130437.03417725,0
+UBCP.US,D,20150921,000000,6.68709,6.68709,6.33297,6.37629,53807.452316727,0
+UBCP.US,D,20150922,000000,6.65115,6.65115,6.44153,6.61504,7331.0130462917,0
+UBCP.US,D,20150923,000000,6.54979,6.61504,6.54979,6.59319,10922.364899681,0
+UBCP.US,D,20150924,000000,6.61504,6.86777,6.5859,6.76671,18058.721937858,0
+UBCP.US,D,20150925,000000,6.82466,6.86787,6.51377,6.86787,11204.564615146,0
+UBCP.US,D,20150928,000000,6.82466,6.82466,6.6728,6.75223,1504.7218404935,0
+UBCP.US,D,20150929,000000,6.68709,6.86787,6.54979,6.68709,13417.87552221,0
+UBCP.US,D,20150930,000000,6.75932,6.75932,6.42707,6.55707,1383.1905761689,0
+UBCP.US,D,20151001,000000,6.65115,6.65115,6.33297,6.50668,4428.6816660655,0
+UBCP.US,D,20151002,000000,6.79564,6.79564,6.54271,6.6728,1106.1404905475,0
+UBCP.US,D,20151005,000000,6.82466,6.82466,6.56426,6.56426,464.49661195245,0
+UBCP.US,D,20151006,000000,6.65115,6.65115,6.65115,6.65115,276.02015965245,0
+UBCP.US,D,20151007,000000,6.65115,6.82466,6.65115,6.81738,1660.2406617901,0
+UBCP.US,D,20151008,000000,6.61504,6.77427,6.61504,6.77427,554.10017124261,0
+UBCP.US,D,20151009,000000,6.63659,6.63659,6.63659,6.63659,133.89037595081,0
+UBCP.US,D,20151012,000000,6.7234,6.7234,6.7234,6.7234,555.13009721146,0
+UBCP.US,D,20151013,000000,6.82466,6.82466,6.82466,6.82466,276.02015965245,0
+UBCP.US,D,20151014,000000,6.82466,6.82466,6.82466,6.82466,133.89037595081,0
+UBCP.US,D,20151015,000000,6.65115,6.86787,6.65115,6.86787,2073.2409753,0
+UBCP.US,D,20151016,000000,6.79564,6.79564,6.62232,6.65115,4982.7818373081,0
+UBCP.US,D,20151019,000000,6.7234,6.7234,6.7234,6.7234,857.92833205408,0
+UBCP.US,D,20151021,000000,6.50668,6.50668,6.39104,6.43415,2905.4211581327,0
+UBCP.US,D,20151023,000000,6.39104,6.39104,6.39104,6.39104,554.10017124261,0
+UBCP.US,D,20151026,000000,6.39832,6.52804,6.26074,6.52804,3041.3713860213,0
+UBCP.US,D,20151027,000000,6.52804,6.52804,6.14501,6.25346,1660.2406617901,0
+UBCP.US,D,20151030,000000,6.31841,6.31841,6.31841,6.31841,276.02015965245,0
+UBCP.US,D,20151102,000000,6.41997,6.46192,6.3621,6.3621,1197.8039017754,0
+UBCP.US,D,20151103,000000,6.39104,6.39104,6.21724,6.27492,8855.3034801933,0
+UBCP.US,D,20151104,000000,6.24637,6.24637,6.23909,6.23909,1608.7443633475,0
+UBCP.US,D,20151106,000000,6.34035,6.39104,6.34035,6.39104,1106.1404905475,0
+UBCP.US,D,20151109,000000,6.33172,6.33172,6.25346,6.30385,976.36981847212,0
+UBCP.US,D,20151110,000000,6.362,6.44891,6.362,6.43415,3183.5011697229,0
+UBCP.US,D,20151111,000000,6.50668,6.67991,6.50668,6.67991,689.02047316229,0
+UBCP.US,D,20151112,000000,6.50668,6.50668,6.50668,6.50668,276.02015965245,0
+UBCP.US,D,20151113,000000,6.44891,6.44891,5.8776,5.89188,26420.690878972,0
+UBCP.US,D,20151116,000000,6.08014,6.21724,6.08014,6.21724,1660.2406617901,0
+UBCP.US,D,20151117,000000,6.1954,6.25346,6.18132,6.21006,6224.8725557442,0
+UBCP.US,D,20151118,000000,6.44891,6.44891,5.97868,6.04374,4148.5418025376,0
+UBCP.US,D,20151119,000000,6.23909,6.46319,6.23909,6.41269,4148.5418025376,0
+UBCP.US,D,20151120,000000,6.62232,6.62232,6.11627,6.24627,10374.444284251,0
+UBCP.US,D,20151123,000000,6.28977,6.52804,6.28977,6.52804,1660.2406617901,0
+UBCP.US,D,20151124,000000,6.61504,6.62232,6.57862,6.57862,1520.1707300262,0
+UBCP.US,D,20151125,000000,6.70175,6.70175,6.70175,6.70175,554.10017124261,0
+UBCP.US,D,20151127,000000,6.70175,6.84612,6.02936,6.4995,5257.7720709917,0
+UBCP.US,D,20151130,000000,6.57862,6.61504,6.47755,6.49222,3319.4513976114,0
+UBCP.US,D,20151201,000000,6.57164,6.64581,6.57164,6.64581,2093.8394946771,0
+UBCP.US,D,20151202,000000,6.65824,6.8101,6.50668,6.62543,6487.5036778015,0
+UBCP.US,D,20151203,000000,6.85341,6.85341,6.77506,6.77506,1345.0833153213,0
+UBCP.US,D,20151204,000000,6.96496,6.97234,6.51687,6.90632,7076.6213319851,0
+UBCP.US,D,20151207,000000,6.53892,6.84748,6.436,6.436,8714.2036224605,0
+UBCP.US,D,20151208,000000,6.72272,6.79611,6.52435,6.78883,10112.843088162,0
+UBCP.US,D,20151209,000000,6.90632,6.90632,6.50202,6.62698,1361.5621308229,0
+UBCP.US,D,20151210,000000,6.62698,6.62698,6.62698,6.62698,1361.5621308229,0
+UBCP.US,D,20151211,000000,6.6932,6.89904,6.436,6.89904,3405.965178995,0
+UBCP.US,D,20151214,000000,6.72272,6.77427,6.68582,6.68592,1988.787045854,0
+UBCP.US,D,20151215,000000,6.8403,6.90632,6.82535,6.88418,1632.4326606311,0
+UBCP.US,D,20151216,000000,6.75913,6.75913,6.51687,6.52435,5446.2485232917,0
+UBCP.US,D,20151217,000000,6.89904,6.89904,6.53892,6.53892,679.75113944261,0
+UBCP.US,D,20151218,000000,6.71524,6.97234,6.71524,6.97234,4900.3877597999,0
+UBCP.US,D,20151221,000000,6.78883,6.78883,6.66378,6.78165,4355.5569222769,0
+UBCP.US,D,20151222,000000,6.88418,6.97972,6.71826,6.95778,7138.4168901162,0
+UBCP.US,D,20151223,000000,6.74456,6.93545,6.74456,6.93545,12661.909861073,0
+UBCP.US,D,20151224,000000,6.94293,6.97972,6.76708,6.97234,9178.700234413,0
+UBCP.US,D,20151228,000000,6.93545,6.93545,6.90632,6.90632,2938.378789136,0
+UBCP.US,D,20151229,000000,6.93545,6.96496,6.91894,6.96496,3310.1820638917,0
+UBCP.US,D,20151230,000000,7.01663,7.16314,6.97972,6.97972,4448.2502594737,0
+UBCP.US,D,20151231,000000,7.09721,7.10002,6.92118,7.04584,5534.822156613,0
+UBCP.US,D,20160104,000000,7.11198,7.16314,7.01663,7.01663,9228.1366809179,0
+UBCP.US,D,20160105,000000,6.97972,6.97972,6.73,6.73,6278.4287061245,0
+UBCP.US,D,20160106,000000,6.87662,7.01964,6.4728,6.61252,7144.5964459294,0
+UBCP.US,D,20160107,000000,6.81068,6.90632,6.68582,6.90632,2297.7648365098,0
+UBCP.US,D,20160108,000000,6.86933,6.86933,6.86933,6.86933,473.76594567212,0
+UBCP.US,D,20160111,000000,6.78165,6.78165,6.78165,6.78165,257.48149221311,0
+UBCP.US,D,20160112,000000,6.71524,6.71524,6.71524,6.71524,131.83052401312,0
+UBCP.US,D,20160115,000000,6.92826,6.92826,6.92826,6.92826,152.42904339016,0
+UBCP.US,D,20160119,000000,6.81068,6.81068,6.81068,6.81068,1769.4128144885,0
+UBCP.US,D,20160120,000000,6.9136,6.9136,6.64931,6.64931,1193.6841979,0
+UBCP.US,D,20160121,000000,6.64941,6.66378,6.64931,6.66378,1498.5422846803,0
+UBCP.US,D,20160122,000000,6.87652,6.87652,6.75913,6.75913,1017.5668572262,0
+UBCP.US,D,20160125,000000,6.64931,6.65212,6.64931,6.65212,527.32209605245,0
+UBCP.US,D,20160126,000000,6.6564,6.6564,6.6564,6.6564,2085.6000869262,0
+UBCP.US,D,20160127,000000,6.76903,6.76903,6.64931,6.64931,3282.3740627328,0
+UBCP.US,D,20160128,000000,6.81806,6.81806,6.64931,6.64931,2449.1639539311,0
+UBCP.US,D,20160129,000000,6.6564,6.81806,6.6197,6.64174,7610.1229838507,0
+UBCP.US,D,20160201,000000,6.61252,6.61252,6.46259,6.4655,1696.2880706999,0
+UBCP.US,D,20160202,000000,6.57241,6.58319,6.5526,6.58319,2735.4833732721,0
+UBCP.US,D,20160203,000000,6.61252,6.61252,6.61252,6.61252,1634.4925125688,0
+UBCP.US,D,20160204,000000,6.61262,6.75913,6.61252,6.61281,3128.9150933737,0
+UBCP.US,D,20160210,000000,6.75913,6.75913,6.75913,6.75913,283.22964143442,0
+UBCP.US,D,20160211,000000,6.63436,6.63436,6.63436,6.63436,754.93573516884,0
+UBCP.US,D,20160212,000000,6.63436,6.66087,6.63436,6.66087,1660.2406617901,0
+UBCP.US,D,20160216,000000,6.73708,6.73708,6.73708,6.73708,544.83083752294,0
+UBCP.US,D,20160217,000000,6.73796,6.76301,6.62698,6.68582,2813.7577469048,0
+UBCP.US,D,20160218,000000,6.72272,6.73135,6.72272,6.73135,871.31736964917,0
+UBCP.US,D,20160219,000000,6.73708,6.88418,6.73708,6.88418,2905.4211581327,0
+UBCP.US,D,20160222,000000,6.64931,6.66019,6.64931,6.66019,272.9303817459,0
+UBCP.US,D,20160224,000000,6.67864,6.67864,6.6197,6.6197,6335.0746344114,0
+UBCP.US,D,20160225,000000,6.62698,6.63436,6.62698,6.62698,953.71144715736,0
+UBCP.US,D,20160226,000000,6.62795,6.62795,6.61252,6.61252,3481.1497747212,0
+UBCP.US,D,20160229,000000,6.70805,6.70805,6.52435,6.52435,5291.7596279639,0
+UBCP.US,D,20160301,000000,6.89894,6.89894,6.55358,6.61252,8329.0113101097,0
+UBCP.US,D,20160302,000000,6.55358,6.85875,6.55358,6.58319,5829.3809837048,0
+UBCP.US,D,20160303,000000,6.55358,6.79611,6.55358,6.64931,3558.3942223852,0
+UBCP.US,D,20160304,000000,6.81,6.86457,6.80505,6.80505,2416.2063229278,0
+UBCP.US,D,20160307,000000,6.80505,6.83224,6.80505,6.83224,545.8607634918,0
+UBCP.US,D,20160308,000000,6.827,6.827,6.75291,6.75291,1956.8593408196,0
+UBCP.US,D,20160309,000000,6.7234,6.80505,6.7234,6.80505,661.21247200327,0
+UBCP.US,D,20160310,000000,6.73815,6.93895,6.73815,6.81631,1574.7568063753,0
+UBCP.US,D,20160311,000000,6.89807,6.97584,6.82311,6.82379,2084.5701609574,0
+UBCP.US,D,20160314,000000,6.84224,6.84234,6.84224,6.84224,547.9206154295,0
+UBCP.US,D,20160315,000000,6.91632,6.91632,6.70874,6.83457,1770.4427404573,0
+UBCP.US,D,20160317,000000,6.96836,6.96836,6.93895,6.93895,675.6314355672,0
+UBCP.US,D,20160318,000000,6.96098,6.97584,6.93895,6.96836,7505.0705350277,0
+UBCP.US,D,20160321,000000,6.97584,6.97584,6.47813,6.87205,7149.7460757736,0
+UBCP.US,D,20160323,000000,6.94613,7.02051,6.94613,7.02051,11866.807013117,0
+UBCP.US,D,20160324,000000,7.02051,7.02051,7.02051,7.02051,3769.5290459999,0
+UBCP.US,D,20160328,000000,7.02051,7.02051,6.94613,6.94613,540.71113364754,0
+UBCP.US,D,20160329,000000,6.87933,6.87933,6.73815,6.73815,939.29248359342,0
+UBCP.US,D,20160331,000000,6.98341,6.98341,6.73815,6.73815,2814.7876728737,0
+UBCP.US,D,20160401,000000,6.94477,6.97584,6.84972,6.84972,758.0255130754,0
+UBCP.US,D,20160404,000000,6.79718,7.02041,6.79049,6.79049,6733.6559843572,0
+UBCP.US,D,20160406,000000,6.70136,6.8271,6.70136,6.8271,269.84060383934,0
+UBCP.US,D,20160407,000000,6.87205,6.87205,6.80205,6.80205,540.71113364754,0
+UBCP.US,D,20160408,000000,6.76049,6.76049,6.6194,6.70136,5015.7394683114,0
+UBCP.US,D,20160411,000000,6.70136,6.90913,6.70136,6.83457,39056.852590822,0
+UBCP.US,D,20160412,000000,6.8271,6.87205,6.8271,6.87205,1019.6267091639,0
+UBCP.US,D,20160413,000000,6.76932,7.01303,6.76932,6.81982,2420.3260268032,0
+UBCP.US,D,20160414,000000,6.83282,6.87205,6.83282,6.87011,2152.5452749016,0
+UBCP.US,D,20160415,000000,6.86457,6.87205,6.73107,6.73107,5187.7371051097,0
+UBCP.US,D,20160418,000000,7.00331,7.00331,6.87205,6.87205,1326.544647882,0
+UBCP.US,D,20160419,000000,6.91855,6.91855,6.91855,6.91855,269.84060383934,0
+UBCP.US,D,20160420,000000,7.00555,7.00555,7.00555,7.00555,201.86548989508,0
+UBCP.US,D,20160422,000000,6.92923,6.92923,6.81982,6.81982,3434.8031061229,0
+UBCP.US,D,20160425,000000,6.81982,7.13924,6.81982,7.06497,13064.610914893,0
+UBCP.US,D,20160426,000000,6.81982,7.05769,6.81982,7.0576,1223.5520509967,0
+UBCP.US,D,20160427,000000,7.0576,7.20556,7.0576,7.10974,5925.1640988081,0
+UBCP.US,D,20160428,000000,7.24354,7.24354,7.0576,7.13246,6997.3170323835,0
+UBCP.US,D,20160429,000000,7.13178,7.2245,7.13178,7.13924,1618.0136970672,0
+UBCP.US,D,20160502,000000,7.21023,7.24354,7.20226,7.20556,1648.9114761327,0
+UBCP.US,D,20160503,000000,7.17459,7.24354,7.13178,7.13178,1213.2527913081,0
+UBCP.US,D,20160504,000000,7.14362,7.22081,7.13178,7.20643,2215.3707590016,0
+UBCP.US,D,20160505,000000,7.24354,7.24354,7.22683,7.22848,10425.940582693,0
+UBCP.US,D,20160506,000000,7.13178,7.20556,7.13178,7.16915,9293.0220169556,0
+UBCP.US,D,20160510,000000,7.24354,7.25119,7.22848,7.22848,16515.892836517,0
+UBCP.US,D,20160511,000000,7.24354,7.25042,7.17644,7.24577,5433.8894116655,0
+UBCP.US,D,20160512,000000,7.29518,7.34723,7.20226,7.34723,5667.682606595,0
+UBCP.US,D,20160513,000000,7.29683,7.29683,7.24354,7.24354,3227.7879863835,0
+UBCP.US,D,20160516,000000,7.24354,7.24354,7.20556,7.24354,1938.3206733803,0
+UBCP.US,D,20160517,000000,7.24354,7.39267,7.24354,7.25119,6482.3540479572,0
+UBCP.US,D,20160518,000000,7.33267,7.33267,6.85923,6.93157,19387.326437678,0
+UBCP.US,D,20160519,000000,7.33267,7.33267,7.14508,7.22081,2311.1538741049,0
+UBCP.US,D,20160520,000000,7.10236,7.24354,6.93157,6.93157,4337.0182548377,0
+UBCP.US,D,20160523,000000,6.93157,7.21324,6.93157,6.96098,7054.9928866393,0
+UBCP.US,D,20160524,000000,7.11643,7.19858,7.11643,7.1444,1049.4945622606,0
+UBCP.US,D,20160525,000000,7.23984,7.23984,7.13178,7.13178,1751.904073018,0
+UBCP.US,D,20160526,000000,7.20556,7.20556,7.20556,7.20556,1870.345559436,0
+UBCP.US,D,20160527,000000,7.23285,7.23896,7.20643,7.23751,4848.8914613573,0
+UBCP.US,D,20160531,000000,7.31761,7.34033,7.30916,7.34033,2611.8922570098,0
+UBCP.US,D,20160601,000000,7.36946,7.36946,7.32227,7.36946,4610.9785625524,0
+UBCP.US,D,20160602,000000,7.36946,7.42801,7.35412,7.42801,6554.4488657769,0
+UBCP.US,D,20160603,000000,7.34723,7.36946,7.34723,7.35412,5356.6449640015,0
+UBCP.US,D,20160606,000000,7.35412,7.36946,7.25119,7.36946,8170.4027109064,0
+UBCP.US,D,20160607,000000,7.39267,7.39267,7.28771,7.3849,6239.2915193081,0
+UBCP.US,D,20160608,000000,7.43665,7.44607,7.43665,7.43665,2698.4060383934,0
+UBCP.US,D,20160609,000000,7.46762,7.46762,7.21421,7.31704,6006.5282503474,0
+UBCP.US,D,20160610,000000,7.31704,7.31704,7.18207,7.30994,3239.1171720409,0
+UBCP.US,D,20160613,000000,7.26499,7.27916,7.1444,7.18207,3198.9500592557,0
+UBCP.US,D,20160614,000000,7.12945,7.39966,7.12945,7.35412,8544.2658375999,0
+UBCP.US,D,20160615,000000,7.35412,7.35412,7.16711,7.16711,1791.0412598344,0
+UBCP.US,D,20160616,000000,7.35412,7.35412,7.27003,7.35412,4930.2556128967,0
+UBCP.US,D,20160617,000000,7.42101,7.42101,7.24197,7.3849,14515.776605006,0
+UBCP.US,D,20160620,000000,7.42889,7.46762,7.31704,7.31704,18953.727604792,0
+UBCP.US,D,20160621,000000,7.44452,7.46762,7.3618,7.3618,115849.16275442,0
+UBCP.US,D,20160622,000000,7.49695,7.50403,7.49695,7.50403,400.6412018836,0
+UBCP.US,D,20160623,000000,7.43665,7.48267,7.42986,7.47501,4986.9015411836,0
+UBCP.US,D,20160624,000000,7.48267,7.50403,7.23449,7.42889,15723.879766469,0
+UBCP.US,D,20160627,000000,7.50403,7.50403,7.33267,7.44684,3117.5859077163,0
+UBCP.US,D,20160628,000000,7.34644,7.3618,7.34644,7.3618,2023.8045287951,0
+UBCP.US,D,20160629,000000,7.43228,7.46006,7.43228,7.46006,1672.5997734164,0
+UBCP.US,D,20160630,000000,7.42889,7.46762,7.33267,7.33267,1374.951168418,0
+UBCP.US,D,20160701,000000,7.3849,7.3849,7.3849,7.3849,130.80059804426,0
+UBCP.US,D,20160705,000000,7.33956,7.39267,7.3246,7.39267,796.13277392293,0
+UBCP.US,D,20160706,000000,7.3618,7.45238,7.3618,7.45238,2297.7648365098,0
+UBCP.US,D,20160707,000000,7.35412,7.39966,7.33267,7.3849,1642.7319203196,0
+UBCP.US,D,20160708,000000,7.39646,7.45548,7.39646,7.45548,414.03023947868,0
+UBCP.US,D,20160711,000000,7.37577,7.37577,7.37577,7.37577,129.77067207541,0
+UBCP.US,D,20160712,000000,7.46006,7.46006,7.46006,7.46006,664.30224990983,0
+UBCP.US,D,20160713,000000,7.33267,7.37121,7.33267,7.37121,3901.359570013,0
+UBCP.US,D,20160715,000000,7.46006,7.46006,7.31704,7.33694,8373.2981267703,0
+UBCP.US,D,20160718,000000,7.33267,7.33267,7.33267,7.33267,155.51882129672,0
+UBCP.US,D,20160719,000000,7.34644,7.34644,7.34644,7.34644,400.6412018836,0
+UBCP.US,D,20160720,000000,7.3849,7.3849,7.3849,7.3849,1477.9437653033,0
+UBCP.US,D,20160721,000000,7.44452,7.44452,7.44452,7.44452,365.62371894261,0
+UBCP.US,D,20160725,000000,7.42889,7.69161,7.39267,7.67007,88209.039528336,0
+UBCP.US,D,20160726,000000,7.67695,7.67695,7.4485,7.48267,3336.960139082,0
+UBCP.US,D,20160727,000000,7.50325,7.50325,7.45074,7.465,898.09544483933,0
+UBCP.US,D,20160728,000000,7.41257,7.50403,7.41257,7.50403,5075.4751745048,0
+UBCP.US,D,20160729,000000,7.50403,7.63229,7.50403,7.57122,8899.590296854,0
+UBCP.US,D,20160801,000000,7.50403,7.50403,7.50403,7.50403,456.25720420163,0
+UBCP.US,D,20160802,000000,7.61695,7.61695,7.50403,7.50403,3844.7136417262,0
+UBCP.US,D,20160803,000000,7.59375,7.59375,7.55598,7.55598,265.72089996393,0
+UBCP.US,D,20160804,000000,7.60919,7.61006,7.39966,7.43665,10215.835685048,0
+UBCP.US,D,20160805,000000,7.44452,7.54889,7.44452,7.46762,1968.188526477,0
+UBCP.US,D,20160808,000000,7.4352,7.4352,7.4352,7.4352,209.07497167705,0
+UBCP.US,D,20160809,000000,7.49306,7.49306,7.45548,7.45548,1733.3654055787,0
+UBCP.US,D,20160810,000000,7.48267,7.48267,7.48267,7.48267,171.99763679836,0
+UBCP.US,D,20160811,000000,7.46326,7.46326,7.46326,7.46326,1332.724203695,0
+UBCP.US,D,20160812,000000,7.50403,7.50403,7.50403,7.50403,534.53157783442,0
+UBCP.US,D,20160815,000000,7.50403,7.50403,7.50403,7.50403,1832.2382985885,0
+UBCP.US,D,20160816,000000,7.39267,7.50403,7.39267,7.46326,3595.4715572639,0
+UBCP.US,D,20160817,000000,7.46559,7.46559,7.44296,7.44296,5464.7871907311,0
+UBCP.US,D,20160818,000000,7.46762,7.46762,7.46762,7.46762,2309.0940221672,0
+UBCP.US,D,20160819,000000,7.50403,7.50403,7.46762,7.48151,4264.923437018,0
+UBCP.US,D,20160822,000000,7.50403,7.50403,7.47549,7.50403,7995.3152962015,0
+UBCP.US,D,20160823,000000,7.42889,7.64745,7.42889,7.57258,22538.899902367,0
+UBCP.US,D,20160824,000000,7.57966,7.68423,7.57258,7.63948,5732.5679426327,0
+UBCP.US,D,20160825,000000,7.63229,7.63948,7.50403,7.57966,9659.6756618671,0
+UBCP.US,D,20160826,000000,7.49695,7.49782,7.49695,7.49695,1642.7319203196,0
+UBCP.US,D,20160829,000000,7.57024,7.61958,7.57024,7.61006,4063.0579471228,0
+UBCP.US,D,20160830,000000,7.61695,7.61695,7.53947,7.55598,6246.50100109,0
+UBCP.US,D,20160831,000000,7.56015,7.61006,7.56015,7.61006,2796.2490054344,0
+UBCP.US,D,20160901,000000,7.61695,8.4276,7.59636,7.83833,39300.945045441,0
+UBCP.US,D,20160902,000000,8.0665,8.5178,8.0665,8.14496,18826.016784654,0
+UBCP.US,D,20160906,000000,8.24836,8.44246,7.80503,7.88037,13818.516724093,0
+UBCP.US,D,20160907,000000,7.87212,8.49469,7.87212,7.96426,8974.7748925801,0
+UBCP.US,D,20160908,000000,7.97776,8.19194,7.97776,8.19194,4488.4173722589,0
+UBCP.US,D,20160909,000000,8.07738,8.21253,7.94115,7.97776,3030.0422003639,0
+UBCP.US,D,20160912,000000,8.07738,8.2936,8.00117,8.26069,1317.2753141623,0
+UBCP.US,D,20160914,000000,8.15942,8.26671,8.13029,8.13029,1385.2504281066,0
+UBCP.US,D,20160915,000000,8.25195,8.25195,7.97115,8.17651,3083.5983507442,0
+UBCP.US,D,20160916,000000,8.26069,8.56984,8.08495,8.56984,9247.7052743261,0
+UBCP.US,D,20160919,000000,8.5609,8.5609,8.00942,8.15175,2035.1337144525,0
+UBCP.US,D,20160920,000000,8.15175,8.33536,8.07738,8.19194,21400.831706785,0
+UBCP.US,D,20160921,000000,8.27526,8.48672,8.22437,8.26671,10511.424438108,0
+UBCP.US,D,20160922,000000,8.36943,8.40293,8.36943,8.3808,2504.7799562492,0
+UBCP.US,D,20160923,000000,8.45837,8.49469,8.1535,8.1535,17764.163110767,0
+UBCP.US,D,20160926,000000,8.28224,8.56984,8.26671,8.47187,5543.0615643638,0
+UBCP.US,D,20160927,000000,8.44089,8.45585,8.3037,8.45585,1707.6172563573,0
+UBCP.US,D,20160928,000000,8.53139,8.53139,8.3939,8.47789,1408.9387253901,0
+UBCP.US,D,20160929,000000,8.33623,8.33623,8.26671,8.26671,2773.5906341196,0
+UBCP.US,D,20160930,000000,8.27526,8.27526,8.2537,8.2537,1369.8015385738,0
+UBCP.US,D,20161003,000000,8.44089,8.44089,8.1499,8.19194,1653.0311800082,0
+UBCP.US,D,20161004,000000,8.09428,8.41973,8.00117,8.30449,2832.2964143442,0
+UBCP.US,D,20161006,000000,8.29758,8.4143,8.12341,8.23118,3936.377052954,0
+UBCP.US,D,20161007,000000,8.34662,8.34662,8.23545,8.34244,1125.7090839557,0
+UBCP.US,D,20161010,000000,8.23545,8.23545,8.23545,8.23545,787.89336617212,0
+UBCP.US,D,20161012,000000,8.17059,8.17059,8.17059,8.17059,659.15262006557,0
+UBCP.US,D,20161013,000000,8.01039,8.41973,8.01039,8.41973,1690.1085148868,0
+UBCP.US,D,20161014,000000,8.43381,8.43381,8.28904,8.28904,2637.6404062311,0
+UBCP.US,D,20161017,000000,7.94853,8.2072,7.8493,8.2072,4553.3027082966,0
+UBCP.US,D,20161018,000000,8.15942,8.15942,7.88775,7.96426,4621.2778222409,0
+UBCP.US,D,20161019,000000,8.14651,8.14651,8.14651,8.14651,128.74074610655,0
+UBCP.US,D,20161020,000000,8.33866,8.33866,8.33866,8.33866,592.20743209016,0
+UBCP.US,D,20161021,000000,8.34244,8.34244,8.03873,8.03873,713.73869641474,0
+UBCP.US,D,20161024,000000,8.13874,8.13874,8.00117,8.00117,1366.7117606672,0
+UBCP.US,D,20161025,000000,7.96426,8.03873,7.92446,7.92446,2333.8122454197,0
+UBCP.US,D,20161027,000000,8.19194,8.19194,8.19194,8.19194,907.364778559,0
+UBCP.US,D,20161028,000000,8.21068,8.21068,8.07242,8.07242,766.26492082621,0
+UBCP.US,D,20161031,000000,8.25195,8.26389,8.11603,8.11603,1051.5544141983,0
+UBCP.US,D,20161104,000000,7.96426,8.15175,7.92446,7.92446,1977.4578601967,0
+UBCP.US,D,20161107,000000,7.96775,7.99106,7.96426,7.99106,3256.6259135114,0
+UBCP.US,D,20161108,000000,8.15175,8.15175,8.15175,8.15175,316.1872724377,0
+UBCP.US,D,20161109,000000,8.07738,8.15175,8.07738,8.15175,1483.0933951475,0
+UBCP.US,D,20161110,000000,7.96426,8.05465,7.96426,8.05465,650.91321231474,0
+UBCP.US,D,20161111,000000,8.07738,8.26671,8.07738,8.26671,2467.7026213704,0
+UBCP.US,D,20161114,000000,8.41973,8.41973,8.3037,8.3037,1946.5600811311,0
+UBCP.US,D,20161115,000000,8.22671,8.52954,8.11603,8.45585,2436.8048423049,0
+UBCP.US,D,20161116,000000,8.53304,8.53304,8.01786,8.19194,3965.2149800819,0
+UBCP.US,D,20161117,000000,8.19194,8.35109,8.19194,8.35109,4422.5021102524,0
+UBCP.US,D,20161118,000000,8.37652,8.60829,8.37652,8.60382,2604.6827752278,0
+UBCP.US,D,20161121,000000,8.60829,8.60829,8.3808,8.58935,9836.8229285097,0
+UBCP.US,D,20161122,000000,8.60829,9.0254,8.60382,8.94919,20888.958500265,0
+UBCP.US,D,20161123,000000,8.98666,9.40359,8.97725,9.29193,10712.260002034,0
+UBCP.US,D,20161125,000000,9.40359,9.40359,9.17454,9.17454,2545.9769950032,0
+UBCP.US,D,20161128,000000,9.47835,9.47835,9.21746,9.25212,7962.3576651982,0
+UBCP.US,D,20161129,000000,9.26183,9.38612,9.22494,9.25212,7564.8062412212,0
+UBCP.US,D,20161130,000000,9.25212,9.29193,9.21746,9.25212,15929.86496024,0
+UBCP.US,D,20161201,000000,9.17454,9.36669,8.95288,9.25212,8735.8320678064,0
+UBCP.US,D,20161202,000000,9.32785,9.47835,9.21746,9.4434,2761.2315224934,0
+UBCP.US,D,20161205,000000,9.47835,9.47835,9.29193,9.32785,15763.016953286,0
+UBCP.US,D,20161206,000000,9.47835,9.70846,9.4434,9.6337,20778.756421598,0
+UBCP.US,D,20161207,000000,11.6649,11.6649,9.29678,10.1735,28645.330971694,0
+UBCP.US,D,20161208,000000,10.0609,10.3289,9.52496,9.8687,11700.988932132,0
+UBCP.US,D,20161209,000000,9.63952,9.96471,9.60167,9.75216,13196.441438907,0
+UBCP.US,D,20161212,000000,9.84147,9.84147,9.62108,9.67739,5549.2411201769,0
+UBCP.US,D,20161213,000000,9.67739,10.2503,9.67739,10.1735,8303.2631608884,0
+UBCP.US,D,20161214,000000,9.94631,10.1735,9.7172,9.75216,5867.4882445524,0
+UBCP.US,D,20161215,000000,9.79391,10.0211,9.79391,10.0211,3894.1500882311,0
+UBCP.US,D,20161216,000000,10.0172,10.0211,9.7172,9.75216,5263.9516268048,0
+UBCP.US,D,20161219,000000,9.75216,9.80167,9.69779,9.75216,9436.181726626,0
+UBCP.US,D,20161220,000000,9.8687,10.1735,9.8687,10.1367,8920.188816231,0
+UBCP.US,D,20161221,000000,10.1735,10.291,10.1735,10.291,3483.2096266589,0
+UBCP.US,D,20161222,000000,10.291,10.3289,10.0211,10.3289,2061.9117896426,0
+UBCP.US,D,20161223,000000,9.95027,10.3289,9.95027,10.3289,4705.7317516868,0
+UBCP.US,D,20161227,000000,10.3289,10.3289,10.1911,10.3289,869.25751771146,0
+UBCP.US,D,20161228,000000,10.3241,10.3241,10.291,10.291,741.54669757376,0
+UBCP.US,D,20161229,000000,10.3289,10.3289,10.2677,10.2677,1267.8388676574,0
+UBCP.US,D,20161230,000000,10.3289,10.3289,10.1367,10.3289,2777.710337995,0
+UBCP.US,D,20170103,000000,10.2143,10.2143,10.2143,10.2143,462.43676001475,0
+UBCP.US,D,20170104,000000,10.291,10.291,10.1367,10.2143,5299.9990357146,0
+UBCP.US,D,20170105,000000,10.291,10.291,10.0881,10.0881,3450.2519956557,0
+UBCP.US,D,20170106,000000,10.2143,10.2143,10.0435,10.1026,1538.7093974655,0
+UBCP.US,D,20170109,000000,9.98233,10.2541,9.94631,10.2503,2930.1393813851,0
+UBCP.US,D,20170110,000000,10.1998,10.2872,10.1998,10.2872,660.18254603441,0
+UBCP.US,D,20170111,000000,10.2337,10.2337,10.2337,10.2337,524.23231814589,0
+UBCP.US,D,20170112,000000,10.1464,10.1735,10.0463,10.1735,3010.4736069557,0
+UBCP.US,D,20170113,000000,10.291,10.291,10.026,10.2872,2818.9073767491,0
+UBCP.US,D,20170117,000000,10.291,10.291,9.63952,9.79391,16550.910319459,0
+UBCP.US,D,20170118,000000,9.67739,9.79391,9.60167,9.67739,4090.8659482819,0
+UBCP.US,D,20170119,000000,9.60167,9.67739,9.60167,9.63952,3561.4840002918,0
+UBCP.US,D,20170120,000000,9.67739,9.67739,9.67739,9.67739,784.80358826556,0
+UBCP.US,D,20170123,000000,9.7172,9.82794,9.70166,9.7172,1655.0910319459,0
+UBCP.US,D,20170124,000000,9.8298,9.8298,9.67739,9.67739,930.02314987376,0
+UBCP.US,D,20170125,000000,9.6939,9.75216,9.6939,9.73079,2630.4309244492,0
+UBCP.US,D,20170126,000000,9.75216,9.75216,9.63952,9.67739,3141.274205,0
+UBCP.US,D,20170127,000000,9.63952,9.7172,9.63952,9.7172,2223.6101667524,0
+UBCP.US,D,20170130,000000,9.7172,9.7172,9.56282,9.56282,9901.7082645474,0
+UBCP.US,D,20170131,000000,9.56282,9.67739,9.56282,9.56282,2421.3559527721,0
+UBCP.US,D,20170201,000000,9.7172,9.7172,9.56282,9.60167,1203.9834575885,0
+UBCP.US,D,20170202,000000,9.63952,9.7172,9.63952,9.65021,2013.5052691065,0
+UBCP.US,D,20170203,000000,9.67933,9.7172,9.63952,9.7172,3370.947696054,0
+UBCP.US,D,20170206,000000,9.68322,9.7172,9.66186,9.66186,4511.0757435737,0
+UBCP.US,D,20170207,000000,9.7172,9.7172,9.69779,9.7172,4572.8713017049,0
+UBCP.US,D,20170208,000000,9.7172,9.7172,9.7172,9.7172,508.78342861311,0
+UBCP.US,D,20170209,000000,9.7172,9.79391,9.70166,9.70166,2239.0590562852,0
+UBCP.US,D,20170210,000000,9.79391,9.79391,9.7172,9.75216,3320.4813235803,0
+UBCP.US,D,20170213,000000,9.7172,9.7172,9.7172,9.7172,1305.9461285049,0
+UBCP.US,D,20170214,000000,9.79391,9.79391,9.79391,9.79391,405.79083172786,0
+UBCP.US,D,20170215,000000,9.75216,9.75216,9.69779,9.69779,654.0029902213,0
+UBCP.US,D,20170216,000000,9.75216,9.79391,9.64633,9.67739,4524.4647811688,0
+UBCP.US,D,20170217,000000,9.75216,9.75216,9.63952,9.63952,6406.1395262622,0
+UBCP.US,D,20170221,000000,9.63952,9.79391,9.63952,9.78032,4472.9684827261,0
+UBCP.US,D,20170222,000000,9.7172,9.79391,9.63952,9.79391,2640.7301841376,0
+UBCP.US,D,20170223,000000,9.67739,9.67739,9.63952,9.67739,3991.9930552721,0
+UBCP.US,D,20170224,000000,9.67739,9.69779,9.67739,9.69779,2045.4329741409,0
+UBCP.US,D,20170227,000000,9.67739,9.67739,9.63952,9.67157,2077.3606791754,0
+UBCP.US,D,20170228,000000,9.63952,9.63952,9.63952,9.63952,198.77571198852,0
+UBCP.US,D,20170301,000000,9.7172,9.7172,9.63952,9.67157,4770.6170877245,0
+UBCP.US,D,20170302,000000,9.67739,9.67739,9.65506,9.67739,3080.5085728377,0
+UBCP.US,D,20170303,000000,9.63952,9.68225,9.63952,9.68225,2017.6249729819,0
+UBCP.US,D,20170306,000000,9.65701,9.67255,9.65701,9.67255,457.28713017049,0
+UBCP.US,D,20170307,000000,9.65701,9.65895,9.63952,9.65895,2318.3633558869,0
+UBCP.US,D,20170308,000000,9.72497,9.76186,9.72497,9.76186,3300.9127301721,0
+UBCP.US,D,20170309,000000,9.64633,9.64633,9.62885,9.64633,2024.8344547639,0
+UBCP.US,D,20170310,000000,9.61429,9.76186,9.60942,9.68516,3060.9399794294,0
+UBCP.US,D,20170313,000000,9.76186,9.80167,9.68516,9.68516,6577.1072370917,0
+UBCP.US,D,20170314,000000,9.68516,9.72497,9.60942,9.60942,2516.1091419065,0
+UBCP.US,D,20170315,000000,9.41621,9.68516,9.33854,9.37834,4563.6019679852,0
+UBCP.US,D,20170316,000000,9.37834,9.37834,7.87212,9.06289,51087.417832988,0
+UBCP.US,D,20170317,000000,8.95211,9.33854,8.9155,9.25989,12711.346307577,0
+UBCP.US,D,20170320,000000,9.30066,9.68127,9.30066,9.64633,6336.1045603802,0
+UBCP.US,D,20170321,000000,9.72497,9.72497,9.03016,9.45408,11411.579734885,0
+UBCP.US,D,20170322,000000,9.33854,9.56962,8.8757,9.56962,17432.526948797,0
+UBCP.US,D,20170323,000000,9.56962,9.64633,9.56962,9.60942,2128.856977618,0
+UBCP.US,D,20170324,000000,9.53078,9.62302,9.53078,9.62302,3223.6682825082,0
+UBCP.US,D,20170327,000000,9.64633,9.64633,9.60942,9.60942,2758.1417445868,0
+UBCP.US,D,20170328,000000,9.49292,9.72497,9.49292,9.68516,8524.6972441917,0
+UBCP.US,D,20170329,000000,9.55118,9.76186,9.55118,9.76186,456.25720420163,0
+UBCP.US,D,20170330,000000,9.76186,9.76186,9.76186,9.76186,1423.3576889541,0
+UBCP.US,D,20170331,000000,9.37834,9.53078,8.80093,9.49292,23720.22498864,0
+UBCP.US,D,20170403,000000,9.49292,9.57739,9.45408,9.45408,3018.7130147065,0
+UBCP.US,D,20170404,000000,9.56962,9.56962,9.18212,9.18212,1448.0759122066,0
+UBCP.US,D,20170405,000000,9.25989,9.53078,9.25989,9.25989,15067.816924312,0
+UBCP.US,D,20170406,000000,9.25989,9.30066,9.25989,9.25989,1955.8294148508,0
+UBCP.US,D,20170407,000000,9.14687,9.29581,9.1058,9.25989,7453.5742365851,0
+UBCP.US,D,20170410,000000,9.33854,9.33854,9.25989,9.25989,18717.874557924,0
+UBCP.US,D,20170411,000000,9.37834,9.37834,9.22396,9.25989,11090.242832603,0
+UBCP.US,D,20170412,000000,9.18212,9.35893,9.07241,9.14687,5637.8147534983,0
+UBCP.US,D,20170413,000000,9.25989,9.25989,9.18212,9.18212,4042.4594277459,0
+UBCP.US,D,20170417,000000,9.15066,9.25989,8.79742,9.25989,16669.351805877,0
+UBCP.US,D,20170418,000000,9.03016,9.15542,8.83937,8.95211,5686.2212740343,0
+UBCP.US,D,20170419,000000,8.99143,9.20504,8.99143,9.03016,6183.67551699,0
+UBCP.US,D,20170420,000000,9.03016,9.18212,8.95211,9.06764,5153.7495481376,0
+UBCP.US,D,20170421,000000,9.1058,9.1058,9.03385,9.03385,3839.5640118819,0
+UBCP.US,D,20170424,000000,9.04813,9.25989,9.04813,9.1058,5471.9966725131,0
+UBCP.US,D,20170425,000000,9.13444,9.14687,9.03016,9.14687,7039.5439971064,0
+UBCP.US,D,20170426,000000,9.16212,9.22396,9.06764,9.22396,1019.6267091639,0
+UBCP.US,D,20170427,000000,9.22396,9.25989,9.18212,9.25698,16754.835661292,0
+UBCP.US,D,20170428,000000,9.24532,9.24532,9.1058,9.15736,6092.0121057622,0
+UBCP.US,D,20170501,000000,9.22396,9.22396,8.83578,9.06764,11443.50743992,0
+UBCP.US,D,20170502,000000,9.06764,9.25989,9.06764,9.25989,2194.7722396246,0
+UBCP.US,D,20170503,000000,9.06764,9.22396,9.06764,9.22396,2851.8650077524,0
+UBCP.US,D,20170504,000000,9.25989,9.25989,9.08103,9.08103,4257.713955236,0
+UBCP.US,D,20170505,000000,9.06764,9.22396,9.06764,9.22396,2046.4629001098,0
+UBCP.US,D,20170508,000000,9.22396,9.22396,9.22396,9.22396,945.47203940654,0
+UBCP.US,D,20170509,000000,9.33854,9.33854,9.25989,9.25989,644.73365650163,0
+UBCP.US,D,20170510,000000,9.33854,9.33854,9.25989,9.25989,5308.2384434655,0
+UBCP.US,D,20170512,000000,9.22396,9.22396,9.22396,9.22396,7844.946104749,0
+UBCP.US,D,20170515,000000,9.22396,9.33854,9.22396,9.30066,3749.9604525918,0
+UBCP.US,D,20170516,000000,9.22396,9.25989,9.22396,9.22396,4912.7468714262,0
+UBCP.US,D,20170517,000000,9.22396,9.23561,9.22396,9.22396,15356.19619559,0
+UBCP.US,D,20170519,000000,9.22396,9.22396,9.22396,9.22396,3838.534085913,0
+UBCP.US,D,20170522,000000,9.22396,9.23464,9.22396,9.23464,978.42967040982,0
+UBCP.US,D,20170523,000000,9.25989,9.25989,9.24145,9.25989,552.04031930491,0
+UBCP.US,D,20170525,000000,9.22396,9.22979,9.06764,9.1058,17831.108298743,0
+UBCP.US,D,20170526,000000,9.22027,9.22027,9.1325,9.1325,3650.057633613,0
+UBCP.US,D,20170530,000000,9.18212,9.22396,9.18212,9.18212,1602.5648075344,0
+UBCP.US,D,20170531,000000,9.14687,9.22396,9.06764,9.22396,986.66907816064,0
+UBCP.US,D,20170601,000000,9.22396,9.22396,9.1058,9.14687,1638.6122164442,0
+UBCP.US,D,20170602,000000,9.14687,9.14687,9.14687,9.14687,346.05512553443,0
+UBCP.US,D,20170605,000000,9.14687,9.14687,8.74713,8.95211,6482.3540479572,0
+UBCP.US,D,20170606,000000,9.1058,9.25989,9.1058,9.18212,3975.5142397704,0
+UBCP.US,D,20170607,000000,8.99046,9.18881,8.99046,9.03482,3979.6339436459,0
+UBCP.US,D,20170608,000000,9.13347,9.13347,9.13347,9.13347,384.16238638196,0
+UBCP.US,D,20170609,000000,8.99705,9.11347,8.84034,8.84034,6331.9848565048,0
+UBCP.US,D,20170613,000000,8.9221,8.99705,8.84034,8.84034,3570.7533340115,0
+UBCP.US,D,20170614,000000,9.06667,9.06667,8.87471,8.87471,1915.6623020656,0
+UBCP.US,D,20170615,000000,8.99705,9.30844,8.99705,9.30844,625.16506309343,0
+UBCP.US,D,20170616,000000,8.99705,9.12774,8.99705,9.12774,1249.300200218,0
+UBCP.US,D,20170619,000000,9.19164,9.34241,8.95851,9.26959,3880.761050636,0
+UBCP.US,D,20170620,000000,9.34727,9.34727,9.22882,9.25989,5790.2437968884,0
+UBCP.US,D,20170621,000000,9.34727,9.34727,9.03482,9.34727,3400.8155491508,0
+UBCP.US,D,20170622,000000,9.1526,9.34727,9.1526,9.30844,6448.3664909851,0
+UBCP.US,D,20170623,000000,9.25212,9.27251,9.25212,9.26959,2062.9417156114,0
+UBCP.US,D,20170626,000000,9.22221,9.22221,9.22221,9.22221,1287.4074610655,0
+UBCP.US,D,20170627,000000,9.01978,9.01978,9.01978,9.01978,256.45156624426,0
+UBCP.US,D,20170628,000000,9.34727,9.34727,8.99705,9.34727,6150.7178859868,0
+UBCP.US,D,20170629,000000,9.33174,9.34727,9.17066,9.17066,3990.9631293033,0
+UBCP.US,D,20170630,000000,9.07532,9.5036,9.07532,9.5036,6747.0450219524,0
+UBCP.US,D,20170705,000000,9.5434,9.5434,9.11347,9.11347,1277.108201377,0
+UBCP.US,D,20170706,000000,9.22882,9.22882,9.22882,9.22882,139.04000579507,0
+UBCP.US,D,20170707,000000,9.10872,9.10872,9.10872,9.10872,641.64387859508,0
+UBCP.US,D,20170710,000000,9.26959,9.30844,9.26959,9.26959,1521.200655995,0
+UBCP.US,D,20170711,000000,9.22882,9.34727,9.22882,9.30844,1855.9265958721,0
+UBCP.US,D,20170712,000000,9.34727,9.34727,9.30844,9.30844,924.8735200295,0
+UBCP.US,D,20170713,000000,9.30844,9.33466,9.30844,9.33466,1667.4501435721,0
+UBCP.US,D,20170714,000000,9.30844,9.34727,9.30844,9.34727,485.0951313295,0
+UBCP.US,D,20170717,000000,9.31232,9.31232,9.03482,9.28513,5087.8342861311,0
+UBCP.US,D,20170718,000000,9.03482,9.34727,9.03482,9.1526,1158.666714959,0
+UBCP.US,D,20170719,000000,9.03482,9.03482,9.03482,9.03482,570.57898674426,0
+UBCP.US,D,20170720,000000,9.21746,9.21746,9.21746,9.21746,261.60119608852,0
+UBCP.US,D,20170721,000000,9.26959,9.26959,9.26959,9.26959,923.84359406064,0
+UBCP.US,D,20170724,000000,9.34727,9.34727,9.30844,9.30844,778.62403245244,0
+UBCP.US,D,20170725,000000,9.34727,9.34727,9.27348,9.34727,2206.101425282,0
+UBCP.US,D,20170726,000000,9.22882,9.23367,9.22882,9.23367,656.062842159,0
+UBCP.US,D,20170731,000000,9.22882,9.34727,9.22882,9.34727,4667.6244908393,0
+UBCP.US,D,20170802,000000,9.34727,9.34727,9.34727,9.34727,284.25956740327,0
+UBCP.US,D,20170803,000000,9.22882,9.23367,9.22882,9.22882,2533.617883377,0
+UBCP.US,D,20170807,000000,9.22882,9.22882,9.11347,9.11347,6831.4989513983,0
+UBCP.US,D,20170808,000000,9.19164,9.21455,9.1526,9.1526,4311.2701056163,0
+UBCP.US,D,20170809,000000,9.07532,9.1526,9.07532,9.1526,2076.3307532065,0
+UBCP.US,D,20170810,000000,9.03482,9.04997,9.03482,9.04997,893.97574096392,0
+UBCP.US,D,20170811,000000,8.99705,8.99705,8.99705,8.99705,253.3617883377,0
+UBCP.US,D,20170814,000000,9.03482,9.11347,9.03482,9.11347,6181.6156650523,0
+UBCP.US,D,20170815,000000,9.11347,9.11347,9.11347,9.11347,125.6509682,0
+UBCP.US,D,20170816,000000,9.13347,9.13347,8.99705,8.99705,4380.2751455294,0
+UBCP.US,D,20170817,000000,9.12871,9.12871,9.09629,9.09629,1988.787045854,0
+UBCP.US,D,20170818,000000,9.11347,9.34727,9.11347,9.34727,10022.209602903,0
+UBCP.US,D,20170821,000000,9.30844,9.34727,9.07532,9.19164,10987.250235718,0
+UBCP.US,D,20170822,000000,9.22882,9.27348,9.22882,9.27348,2185.5029059049,0
+UBCP.US,D,20170823,000000,9.34727,9.34727,9.1526,9.1526,6553.4189398081,0
+UBCP.US,D,20170824,000000,9.1526,9.20124,9.1526,9.20124,4644.9661195245,0
+UBCP.US,D,20170825,000000,9.1526,9.20698,9.1526,9.20698,3153.6333166262,0
+UBCP.US,D,20170828,000000,9.34727,9.34727,9.26959,9.26959,3023.8626445508,0
+UBCP.US,D,20170829,000000,9.24338,9.34727,9.22882,9.30844,2556.2762546918,0
+UBCP.US,D,20170830,000000,9.22882,9.30844,9.22882,9.22882,833.21010880162,0
+UBCP.US,D,20170831,000000,9.34727,9.34727,9.26959,9.26959,3979.6339436459,0
+UBCP.US,D,20170901,000000,9.22882,9.22882,9.22882,9.22882,125.6509682,0
+UBCP.US,D,20170905,000000,9.22882,9.34727,9.22882,9.34727,1523.2605079327,0
+UBCP.US,D,20170906,000000,9.34727,9.42495,9.34241,9.42495,13707.284719458,0
+UBCP.US,D,20170907,000000,9.38223,9.52011,9.38223,9.52011,1719.9763679836,0
+UBCP.US,D,20170908,000000,9.40068,9.47933,9.40068,9.47933,3378.157177836,0
+UBCP.US,D,20170911,000000,9.32397,9.52011,9.32397,9.38223,2809.6380430295,0
+UBCP.US,D,20170912,000000,9.5599,9.5599,9.24435,9.28416,2071.1811233623,0
+UBCP.US,D,20170913,000000,9.28416,9.28416,9.20698,9.28416,1790.0113338656,0
+UBCP.US,D,20170914,000000,9.20698,9.28416,9.12774,9.20698,3498.6585161918,0
+UBCP.US,D,20170915,000000,9.20698,9.20698,9.16309,9.16309,3538.825628977,0
+UBCP.US,D,20170918,000000,9.24435,9.24435,9.12774,9.16309,2872.4635271294,0
+UBCP.US,D,20170919,000000,9.12774,9.28416,9.12774,9.16784,10842.03067411,0
+UBCP.US,D,20170920,000000,9.28416,9.28416,9.24435,9.24435,4280.3723265508,0
+UBCP.US,D,20170921,000000,9.32397,9.32397,9.20698,9.20698,8117.876486495,0
+UBCP.US,D,20170922,000000,9.28416,9.40068,9.28416,9.40068,7140.4767420539,0
+UBCP.US,D,20170925,000000,9.32397,9.36378,9.32397,9.36378,1615.9538451295,0
+UBCP.US,D,20170926,000000,9.36378,9.36378,9.36378,9.36378,1570.6371024999,0
+UBCP.US,D,20170927,000000,9.44243,9.5599,9.16309,9.44243,11021.237792689,0
+UBCP.US,D,20170928,000000,9.32397,9.47933,9.28416,9.28416,1296.6767947852,0
+UBCP.US,D,20170929,000000,9.40068,9.44243,9.40068,9.44243,623.10521115573,0
+UBCP.US,D,20171002,000000,9.3463,9.47933,9.28805,9.44243,4382.3349974671,0
+UBCP.US,D,20171003,000000,9.44243,9.5599,9.32397,9.44243,6119.8201069213,0
+UBCP.US,D,20171004,000000,9.59778,10.1123,9.59778,10.1123,15859.829994359,0
+UBCP.US,D,20171005,000000,9.99004,9.99004,9.63855,9.67157,5110.4926574459,0
+UBCP.US,D,20171006,000000,9.87351,9.87351,9.7541,9.7541,473.76594567212,0
+UBCP.US,D,20171010,000000,9.52011,9.8347,9.52011,9.52011,1584.026140095,0
+UBCP.US,D,20171011,000000,9.8298,9.8347,9.8298,9.8347,972.25011459671,0
+UBCP.US,D,20171012,000000,9.7541,9.79682,9.7541,9.7541,1045.3748583852,0
+UBCP.US,D,20171016,000000,9.59778,9.91327,9.59778,9.79682,5203.1859946425,0
+UBCP.US,D,20171017,000000,9.88419,9.88419,9.79682,9.8347,3845.743567695,0
+UBCP.US,D,20171018,000000,9.8347,9.8347,9.70749,9.70749,1286.3775350967,0
+UBCP.US,D,20171019,000000,9.95314,9.95314,9.59778,9.59778,366.65364491147,0
+UBCP.US,D,20171020,000000,9.59778,9.59778,9.59778,9.59778,771.41455067048,0
+UBCP.US,D,20171023,000000,9.87351,9.87351,9.7172,9.79682,5889.1166898982,0
+UBCP.US,D,20171024,000000,9.82401,9.87351,9.82205,9.87351,14529.165642601,0
+UBCP.US,D,20171025,000000,9.8347,9.91327,9.8347,9.91327,2150.4854229639,0
+UBCP.US,D,20171026,000000,9.79682,9.82401,9.79682,9.82401,4299.9409199589,0
+UBCP.US,D,20171027,000000,9.99202,9.99202,9.99202,9.99202,5485.3857101081,0
+UBCP.US,D,20171030,000000,10.0328,10.0328,9.99202,9.99489,2129.8869035868,0
+UBCP.US,D,20171031,000000,10.0328,10.3269,9.99489,10.3269,6180.5857390835,0
+UBCP.US,D,20171101,000000,9.99202,10.0502,9.99202,9.99202,1662.3005137279,0
+UBCP.US,D,20171102,000000,9.95314,9.95314,9.93365,9.95314,1258.5695339377,0
+UBCP.US,D,20171103,000000,9.99202,9.99202,9.99202,9.99202,269.84060383934,0
+UBCP.US,D,20171106,000000,9.79682,9.87351,9.79682,9.87351,599.41691387212,0
+UBCP.US,D,20171107,000000,9.95314,9.99202,9.95314,9.97164,1121.5893800803,0
+UBCP.US,D,20171108,000000,9.95314,9.95314,9.91327,9.91327,515.99291039508,0
+UBCP.US,D,20171110,000000,10.1123,10.1123,9.7172,9.7172,347.08505150327,0
+UBCP.US,D,20171113,000000,10.0687,10.1123,9.87351,9.87351,761.11529098195,0
+UBCP.US,D,20171114,000000,9.87351,9.87351,9.87351,9.87351,125.6509682,0
+UBCP.US,D,20171117,000000,9.8541,10.0328,9.63855,10.0328,1317.2753141623,0
+UBCP.US,D,20171120,000000,10.0687,10.0687,10.0687,10.0687,185.38667439344,0
+UBCP.US,D,20171121,000000,9.87351,9.87351,9.87351,9.87351,147.2794135459,0
+UBCP.US,D,20171122,000000,9.87351,9.87351,9.63855,9.63855,5809.8123902966,0
+UBCP.US,D,20171124,000000,9.67642,9.79682,9.67642,9.79682,476.85572357868,0
+UBCP.US,D,20171127,000000,9.81236,9.8347,9.67642,9.67642,1711.7369602328,0
+UBCP.US,D,20171128,000000,9.88615,9.88615,9.67642,9.84245,5205.2458465802,0
+UBCP.US,D,20171129,000000,9.8347,10.1123,9.7172,10.0687,14356.138079835,0
+UBCP.US,D,20171130,000000,9.8347,10.0687,9.8347,9.91327,4535.7939668261,0
+UBCP.US,D,20171201,000000,9.79682,9.79682,9.79682,9.79682,407.85068366557,0
+UBCP.US,D,20171204,000000,10.0328,10.0328,9.8347,9.99202,10559.830958644,0
+UBCP.US,D,20171205,000000,9.99202,10.0687,9.91327,9.91327,5656.3534209376,0
+UBCP.US,D,20171206,000000,10.0687,10.0687,9.7172,10.0687,13007.964986606,0
+UBCP.US,D,20171207,000000,10.2075,10.2075,9.68808,9.68808,8035.4824089867,0
+UBCP.US,D,20171208,000000,9.68808,9.93563,9.68808,9.68808,7547.2974997507,0
+UBCP.US,D,20171211,000000,9.92692,10.2075,9.68808,10.2075,22666.610722505,0
+UBCP.US,D,20171212,000000,10.0473,10.2075,10.0473,10.128,9561.832694826,0
+UBCP.US,D,20171213,000000,10.1658,10.1658,10.0473,10.1658,10594.848441585,0
+UBCP.US,D,20171214,000000,10.0473,10.2872,10.0473,10.1658,11241.641950024,0
+UBCP.US,D,20171215,000000,10.2075,10.2872,10.1658,10.2872,10258.062649771,0
+UBCP.US,D,20171218,000000,10.2872,10.7648,10.1658,10.7648,17816.689335179,0
+UBCP.US,D,20171219,000000,10.7648,10.7648,10.5639,10.6853,8897.5304449163,0
+UBCP.US,D,20171220,000000,10.8844,10.8844,10.3259,10.8444,5507.014155454,0
+UBCP.US,D,20171221,000000,10.9231,10.9406,10.4056,10.525,10090.184716847,0
+UBCP.US,D,20171222,000000,10.6853,10.7211,10.6444,10.6853,2243.1787601606,0
+UBCP.US,D,20171226,000000,10.7648,10.7648,10.7241,10.7241,7206.3920040605,0
+UBCP.US,D,20171227,000000,10.7415,10.7648,10.7241,10.7241,3194.8303553803,0
+UBCP.US,D,20171228,000000,10.6765,10.7241,10.6444,10.6444,7101.3395552376,0
+UBCP.US,D,20171229,000000,10.6853,10.6853,10.4852,10.5639,1225.6119029344,0
+UBCP.US,D,20180102,000000,10.3638,10.8357,10.3638,10.4464,10038.688418405,0
+UBCP.US,D,20180103,000000,10.6444,10.6444,10.2075,10.2454,3799.3968990967,0
+UBCP.US,D,20180104,000000,10.2872,10.2997,10.2075,10.2997,1819.8791869622,0
+UBCP.US,D,20180105,000000,10.1697,10.525,10.1697,10.5008,7460.7837183671,0
+UBCP.US,D,20180108,000000,11.163,11.163,10.3259,10.3259,5171.2582896082,0
+UBCP.US,D,20180109,000000,10.4852,10.4852,10.4852,10.4852,123.59111626229,0
+UBCP.US,D,20180110,000000,10.3259,10.6853,10.3259,10.525,6967.4491792867,0
+UBCP.US,D,20180111,000000,10.4852,10.6853,10.4852,10.5639,8074.6195958032,0
+UBCP.US,D,20180112,000000,10.458,10.5639,10.458,10.525,4022.8908343376,0
+UBCP.US,D,20180116,000000,11.1241,11.1241,10.525,10.8844,18953.727604792,0
+UBCP.US,D,20180117,000000,10.8444,11.0444,10.7241,10.7872,8150.8341174982,0
+UBCP.US,D,20180118,000000,11.0785,11.0785,10.9649,10.993,1385.2504281066,0
+UBCP.US,D,20180119,000000,10.8844,11.0814,10.8444,10.9231,2113.4080880852,0
+UBCP.US,D,20180122,000000,10.5464,10.9843,10.5464,10.7648,10537.172587329,0
+UBCP.US,D,20180123,000000,10.9231,11.0814,10.6649,10.8844,9785.3266300671,0
+UBCP.US,D,20180124,000000,10.8881,10.8881,10.8881,10.8881,175.08741470491,0
+UBCP.US,D,20180125,000000,11.0444,11.0444,10.8036,10.8444,1744.6945912361,0
+UBCP.US,D,20180126,000000,10.8844,10.8844,10.5639,10.5639,2887.9124166622,0
+UBCP.US,D,20180129,000000,10.8036,10.8036,10.0842,10.2454,5987.9895829081,0
+UBCP.US,D,20180130,000000,10.2872,10.2872,10.2454,10.2454,2459.4632136196,0
+UBCP.US,D,20180131,000000,10.2872,10.2872,10.2813,10.2813,533.50165186557,0
+UBCP.US,D,20180201,000000,10.2997,10.2997,10.2997,10.2997,926.93337196719,0
+UBCP.US,D,20180202,000000,10.0842,10.2629,9.9657,10.128,2295.7049845721,0
+UBCP.US,D,20180205,000000,10.128,10.1298,10.128,10.1298,775.53425454589,0
+UBCP.US,D,20180207,000000,10.2075,10.2872,10.1861,10.2259,1963.0388966328,0
+UBCP.US,D,20180208,000000,10.128,10.128,10.0502,10.0502,2970.3064941705,0
+UBCP.US,D,20180209,000000,9.9657,10.0842,9.9657,10.0842,2322.4830597623,0
+UBCP.US,D,20180212,000000,10.0648,10.128,10.0648,10.128,5159.9291039508,0
+UBCP.US,D,20180213,000000,9.56865,10.0842,9.56865,9.56865,6549.2992359326,0
+UBCP.US,D,20180214,000000,9.56865,9.56865,9.32882,9.4133,6722.3267986998,0
+UBCP.US,D,20180215,000000,9.60845,9.60845,9.40844,9.56865,1169.9959006164,0
+UBCP.US,D,20180216,000000,9.52884,9.65117,9.52884,9.56865,1007.2675975377,0
+UBCP.US,D,20180220,000000,9.62982,9.68322,9.60845,9.60845,505.69365070655,0
+UBCP.US,D,20180221,000000,9.68808,9.68808,9.56865,9.58612,4688.2230102163,0
+UBCP.US,D,20180222,000000,9.60845,9.60845,9.52884,9.60845,2722.094335677,0
+UBCP.US,D,20180223,000000,9.62982,9.64439,9.54924,9.54924,2943.5284189803,0
+UBCP.US,D,20180226,000000,9.56865,9.56865,9.56282,9.56282,939.29248359342,0
+UBCP.US,D,20180227,000000,9.6473,9.68808,9.59972,9.68808,3763.3494901868,0
+UBCP.US,D,20180228,000000,9.64439,9.72788,9.48903,9.52884,16892.845741117,0
+UBCP.US,D,20180301,000000,9.52884,9.63273,9.52884,9.63273,1102.0207866721,0
+UBCP.US,D,20180302,000000,9.62982,9.87351,9.62982,9.87351,3786.0078615016,0
+UBCP.US,D,20180305,000000,9.9657,9.9657,9.70944,9.72788,897.06551887047,0
+UBCP.US,D,20180306,000000,9.80745,9.80745,9.56865,9.56865,4690.282862154,0
+UBCP.US,D,20180307,000000,9.56865,9.76673,9.52884,9.56865,9759.5784808457,0
+UBCP.US,D,20180308,000000,9.87449,9.87449,9.71526,9.71526,2830.2365624065,0
+UBCP.US,D,20180309,000000,9.91525,9.91525,9.71526,9.86381,6201.1842584605,0
+UBCP.US,D,20180312,000000,9.71526,9.87449,9.71526,9.79487,4372.0357377786,0
+UBCP.US,D,20180313,000000,9.81334,10.1988,9.81334,10.0366,13331.361740826,0
+UBCP.US,D,20180314,000000,10.0366,10.0366,9.99489,9.99489,10662.82355553,0
+UBCP.US,D,20180315,000000,10.0366,10.2793,10.0328,10.2793,6985.9878467261,0
+UBCP.US,D,20180316,000000,10.358,10.358,10.3172,10.3172,8174.5224147818,0
+UBCP.US,D,20180319,000000,9.99489,10.2793,9.99489,10.2357,9135.4433437212,0
+UBCP.US,D,20180320,000000,10.4396,10.4396,10.3172,10.3998,7405.1677160491,0
+UBCP.US,D,20180321,000000,10.4784,10.5397,10.0745,10.0745,5667.682606595,0
+UBCP.US,D,20180322,000000,10.1551,10.6008,10.1551,10.6008,5654.2935689999,0
+UBCP.US,D,20180323,000000,10.6008,10.6008,10.3279,10.5192,6839.738359149,0
+UBCP.US,D,20180326,000000,10.2793,10.8009,10.1988,10.1988,14388.065784869,0
+UBCP.US,D,20180327,000000,10.2357,10.3998,10.2357,10.2396,3343.139694895,0
+UBCP.US,D,20180328,000000,10.4493,10.5444,10.3998,10.3998,5228.9341438639,0
+UBCP.US,D,20180329,000000,10.6008,10.6095,10.4348,10.4348,6487.5036778015,0
+UBCP.US,D,20180402,000000,10.2793,10.3386,9.95502,9.95502,4709.8514555622,0
+UBCP.US,D,20180403,000000,9.95502,10.4396,9.95502,10.4396,1732.3354796098,0
+UBCP.US,D,20180404,000000,10.4396,10.4396,10.1551,10.1551,1202.9535316197,0
+UBCP.US,D,20180405,000000,10.2793,10.2793,9.91525,10.0745,5987.9895829081,0
+UBCP.US,D,20180406,000000,10.1551,10.1551,9.95502,9.95502,2277.1663171328,0
+UBCP.US,D,20180409,000000,10.0745,10.5581,10.0366,10.0745,2807.5781910918,0
+UBCP.US,D,20180410,000000,10.0745,10.1551,10.0745,10.1367,945.47203940654,0
+UBCP.US,D,20180411,000000,10.1551,10.1551,10.1551,10.1551,580.87824643278,0
+UBCP.US,D,20180413,000000,10.1183,10.1183,10.1183,10.1183,1520.1707300262,0
+UBCP.US,D,20180416,000000,10.1143,10.1143,10.0561,10.0589,1329.6344257885,0
+UBCP.US,D,20180417,000000,10.0745,10.0745,10.0696,10.0745,1464.5547277081,0
+UBCP.US,D,20180418,000000,10.0366,10.1183,9.99202,10.1183,2282.315946977,0
+UBCP.US,D,20180419,000000,10.1502,10.1764,10.0784,10.0784,2579.9645519753,0
+UBCP.US,D,20180420,000000,10.0784,10.2745,10.0784,10.2745,1672.5997734164,0
+UBCP.US,D,20180423,000000,10.2172,10.2172,10.16,10.16,476.85572357868,0
+UBCP.US,D,20180424,000000,10.2172,10.2172,10.2172,10.2172,217.31437942786,0
+UBCP.US,D,20180425,000000,10.194,10.194,10.1619,10.1619,1681.8691071361,0
+UBCP.US,D,20180426,000000,10.1357,10.1357,10.0745,10.0745,818.7911452377,0
+UBCP.US,D,20180427,000000,10.1677,10.2793,10.1357,10.1988,5385.4828911294,0
+UBCP.US,D,20180430,000000,10.4396,10.6008,10.4396,10.6008,1431.5970967049,0
+UBCP.US,D,20180501,000000,10.6008,10.6406,10.5105,10.6406,1345.0833153213,0
+UBCP.US,D,20180502,000000,10.6406,10.6406,10.56,10.56,3164.9625022835,0
+UBCP.US,D,20180503,000000,10.8834,10.9212,10.761,10.7892,7139.4468160851,0
+UBCP.US,D,20180504,000000,10.8834,10.9639,10.7454,10.8834,3798.3669731278,0
+UBCP.US,D,20180508,000000,11.1251,11.1251,10.6406,10.862,3455.4016255,0
+UBCP.US,D,20180509,000000,10.862,11.0444,10.862,11.0027,2275.1064651951,0
+UBCP.US,D,20180510,000000,10.6803,10.7795,10.6803,10.7795,616.92565534262,0
+UBCP.US,D,20180511,000000,10.8299,10.8737,10.8299,10.8737,493.33453908032,0
+UBCP.US,D,20180515,000000,10.8231,10.9212,10.7814,10.7814,2191.682461718,0
+UBCP.US,D,20180516,000000,10.9212,10.9212,10.5192,10.5192,842.4794425213,0
+UBCP.US,D,20180517,000000,10.56,10.6008,10.5192,10.56,3182.471243754,0
+UBCP.US,D,20180521,000000,10.6406,10.8834,10.6095,10.6172,5126.9714729474,0
+UBCP.US,D,20180522,000000,10.6008,10.6406,10.6008,10.6406,1244.1505703738,0
+UBCP.US,D,20180523,000000,10.6095,10.6406,10.5901,10.5901,1705.5574044196,0
+UBCP.US,D,20180525,000000,10.6008,10.6008,10.6008,10.6008,217.31437942786,0
+UBCP.US,D,20180529,000000,10.6406,10.6406,10.6406,10.6406,880.58670336884,0
+UBCP.US,D,20180530,000000,10.6406,11.2037,10.6406,10.6406,4268.0132149245,0
+UBCP.US,D,20180601,000000,10.761,10.761,10.6406,10.6803,1959.9491187262,0
+UBCP.US,D,20180604,000000,10.6803,11.2465,10.6406,10.7201,14751.629651874,0
+UBCP.US,D,20180605,000000,10.8416,11.2465,10.8416,11.0027,799.2225518295,0
+UBCP.US,D,20180606,000000,11.0027,11.2853,10.8416,10.8416,2117.5277919606,0
+UBCP.US,D,20180607,000000,10.7454,11.395,10.7454,11.395,1833.2682245573,0
+UBCP.US,D,20180608,000000,11.0698,11.0698,10.6629,10.6629,4166.0505440082,0
+UBCP.US,D,20180611,000000,10.828,11.1105,10.828,10.828,3051.6706457097,0
+UBCP.US,D,20180612,000000,11.3135,11.3135,10.6105,10.6687,6971.5688831622,0
+UBCP.US,D,20180613,000000,11.0648,11.0648,10.459,10.6212,9986.1621939933,0
+UBCP.US,D,20180614,000000,10.6629,10.7454,10.5804,10.7454,5095.043767913,0
+UBCP.US,D,20180615,000000,10.7454,10.7832,10.6212,10.6212,5176.4079194524,0
+UBCP.US,D,20180618,000000,10.7037,10.7037,10.5804,10.6212,6039.4858813507,0
+UBCP.US,D,20180619,000000,10.7037,11.3135,10.5697,10.7037,4173.26002579,0
+UBCP.US,D,20180620,000000,11.3135,11.3135,10.2551,10.828,10151.980274979,0
+UBCP.US,D,20180621,000000,10.9475,11.2328,10.5405,10.6212,15924.715330396,0
+UBCP.US,D,20180622,000000,11.1105,11.395,10.9475,11.3135,38075.333142506,0
+UBCP.US,D,20180625,000000,10.9891,11.3135,10.9891,11.3135,5187.7371051097,0
+UBCP.US,D,20180626,000000,11.395,11.395,10.7454,10.7454,5008.5299865294,0
+UBCP.US,D,20180627,000000,11.1309,11.1931,10.9891,11.029,1434.6868746115,0
+UBCP.US,D,20180628,000000,10.8464,10.9075,10.7454,10.9075,2238.0291303163,0
+UBCP.US,D,20180629,000000,10.859,10.9891,10.7648,10.9891,1940.380525318,0
+UBCP.US,D,20180702,000000,10.7542,10.7542,10.6018,10.6018,1753.9639249557,0
+UBCP.US,D,20180703,000000,10.7454,11.0698,10.7454,10.8299,2401.7873593639,0
+UBCP.US,D,20180706,000000,10.6706,10.828,10.6706,10.7832,2158.7248307148,0
+UBCP.US,D,20180709,000000,10.7037,10.828,10.7037,10.828,7273.3371920359,0
+UBCP.US,D,20180710,000000,10.8056,10.828,10.7832,10.7832,1132.9185657377,0
+UBCP.US,D,20180711,000000,10.6629,10.828,10.6629,10.828,2188.5926838114,0
+UBCP.US,D,20180712,000000,10.6629,10.7289,10.6629,10.7289,1714.8267381393,0
+UBCP.US,D,20180713,000000,10.8231,10.8231,10.76,10.76,624.13513712457,0
+UBCP.US,D,20180716,000000,10.8056,10.8056,10.8009,10.8009,277.05008562131,0
+UBCP.US,D,20180717,000000,10.7104,10.7104,10.6629,10.6629,3975.5142397704,0
+UBCP.US,D,20180718,000000,10.6629,10.7832,10.6629,10.7832,736.3970677295,0
+UBCP.US,D,20180719,000000,10.7765,10.828,10.6629,10.6629,3369.9177700852,0
+UBCP.US,D,20180720,000000,11.029,11.029,10.9279,10.9279,953.71144715736,0
+UBCP.US,D,20180723,000000,11.1105,11.1105,10.9475,10.994,3863.2523091655,0
+UBCP.US,D,20180724,000000,11.1513,11.1513,11.0698,11.0852,3321.5112495491,0
+UBCP.US,D,20180725,000000,11.1095,11.1513,11.1095,11.1513,2347.2012830147,0
+UBCP.US,D,20180726,000000,11.1095,11.1105,11.0698,11.1105,2561.4258845361,0
+UBCP.US,D,20180727,000000,11.1105,11.1105,10.9891,10.9891,3530.5862212261,0
+UBCP.US,D,20180730,000000,11.0464,11.0464,10.7832,10.7832,2263.7772795377,0
+UBCP.US,D,20180731,000000,11.1513,11.1513,10.7454,10.7454,1907.4228943147,0
+UBCP.US,D,20180803,000000,10.7454,10.7688,10.6658,10.6658,6673.9202781638,0
+UBCP.US,D,20180807,000000,10.7882,10.7882,10.6658,10.6658,1677.7494032607,0
+UBCP.US,D,20180808,000000,10.8561,10.8561,10.7037,10.7037,2082.5103090197,0
+UBCP.US,D,20180809,000000,10.9891,10.9891,10.9891,10.9891,129.77067207541,0
+UBCP.US,D,20180813,000000,10.7832,10.9891,10.7832,10.9891,1070.0930816377,0
+UBCP.US,D,20180814,000000,10.7648,10.9891,10.6629,10.7037,2148.4255710262,0
+UBCP.US,D,20180815,000000,10.9853,10.9891,10.6464,10.9891,2600.5630713524,0
+UBCP.US,D,20180816,000000,10.9075,10.9075,10.9075,10.9075,173.02756276721,0
+UBCP.US,D,20180817,000000,10.6212,10.7454,10.6212,10.7454,1147.3375293017,0
+UBCP.US,D,20180820,000000,10.7454,10.9269,10.7454,10.9269,2410.0267671147,0
+UBCP.US,D,20180821,000000,10.6629,10.8367,10.626,10.6629,1791.0412598344,0
+UBCP.US,D,20180822,000000,10.6629,10.6629,10.6629,10.6629,1218.4024211524,0
+UBCP.US,D,20180823,000000,10.828,11.1056,10.6629,11.1056,4854.0410912016,0
+UBCP.US,D,20180824,000000,11.0842,11.1105,10.858,10.9075,6524.5810126802,0
+UBCP.US,D,20180827,000000,11.1105,11.1105,10.7832,10.7832,15442.709976974,0
+UBCP.US,D,20180828,000000,10.9891,11.0872,10.7832,11.0338,2900.2715282885,0
+UBCP.US,D,20180829,000000,11.1931,11.1931,11.1513,11.1513,468.61631582786,0
+UBCP.US,D,20180830,000000,10.9891,11.1513,10.7484,10.7484,10173.608720325,0
+UBCP.US,D,20180831,000000,10.9679,10.9679,10.9679,10.9679,394.46164607048,0
+UBCP.US,D,20180904,000000,10.9679,11.1882,10.9154,11.0513,4389.5444792491,0
+UBCP.US,D,20180905,000000,10.997,11.1882,10.7882,10.828,8748.1911794326,0
+UBCP.US,D,20180907,000000,10.9726,11.1386,10.8493,11.0494,4589.3501172064,0
+UBCP.US,D,20180910,000000,10.8086,11.1386,10.8086,11.0969,2147.3956450574,0
+UBCP.US,D,20180911,000000,11.1386,11.3028,10.8133,11.1386,8460.8418341228,0
+UBCP.US,D,20180912,000000,10.8911,10.9328,10.8911,10.8911,2997.0845693606,0
+UBCP.US,D,20180913,000000,10.8086,10.8911,10.7261,10.8086,3961.0952762065,0
+UBCP.US,D,20180914,000000,10.7261,10.8911,10.7261,10.7678,3252.506209636,0
+UBCP.US,D,20180917,000000,10.7261,10.792,10.7261,10.7678,2225.6700186901,0
+UBCP.US,D,20180918,000000,10.7261,10.8911,10.7261,10.7261,2425.4756566475,0
+UBCP.US,D,20180919,000000,10.7261,10.8231,10.7261,10.7261,5637.8147534983,0
+UBCP.US,D,20180920,000000,10.8493,10.9823,10.7261,10.9328,6849.0076928687,0
+UBCP.US,D,20180921,000000,11.0134,11.0698,10.7678,10.8493,17122.519232172,0
+UBCP.US,D,20180924,000000,10.8493,10.8493,10.8416,10.8416,3876.6413467605,0
+UBCP.US,D,20180925,000000,10.8493,11.2086,10.8493,11.2086,8866.6326658507,0
+UBCP.US,D,20180926,000000,11.1784,11.1784,11.1386,11.1784,2706.6454461442,0
+UBCP.US,D,20180927,000000,11.1784,11.1784,10.7678,10.7678,3852.953049477,0
+UBCP.US,D,20180928,000000,10.7678,10.8086,10.7678,10.8086,870.28744368031,0
+UBCP.US,D,20181001,000000,10.7678,10.7892,10.7358,10.7591,1647.8815501639,0
+UBCP.US,D,20181002,000000,10.7358,10.7571,10.7261,10.7261,1781.7719261147,0
+UBCP.US,D,20181003,000000,10.7678,11.0872,10.7261,10.8474,2700.4658903311,0
+UBCP.US,D,20181004,000000,10.9328,10.9998,10.7085,10.7085,9334.2190557097,0
+UBCP.US,D,20181005,000000,11.0377,11.0377,10.8493,10.8824,5930.3137286524,0
+UBCP.US,D,20181008,000000,10.8911,11.0969,10.8911,10.8911,2120.6175698672,0
+UBCP.US,D,20181009,000000,10.9659,11.0969,10.7454,10.7454,3608.860594859,0
+UBCP.US,D,20181010,000000,11.0047,11.0309,10.7358,10.7358,1363.6219827606,0
+UBCP.US,D,20181011,000000,10.661,11.0027,10.661,10.6862,3530.5862212261,0
+UBCP.US,D,20181012,000000,10.6862,10.8009,10.5629,10.5629,7464.9034222425,0
+UBCP.US,D,20181015,000000,10.6125,10.6649,10.6037,10.6037,1221.492199059,0
+UBCP.US,D,20181016,000000,10.8009,10.8009,10.5629,10.5629,552.04031930491,0
+UBCP.US,D,20181017,000000,10.5629,10.5862,10.4794,10.5212,5895.2962457113,0
+UBCP.US,D,20181018,000000,10.4794,10.7037,10.4794,10.6493,756.99558710654,0
+UBCP.US,D,20181019,000000,10.6444,10.7765,10.5978,10.5978,1632.4326606311,0
+UBCP.US,D,20181022,000000,10.661,10.7221,10.661,10.7221,1960.9790446951,0
+UBCP.US,D,20181023,000000,10.6037,10.7795,10.6037,10.6813,4744.8689385032,0
+UBCP.US,D,20181024,000000,10.6775,10.8648,10.6775,10.7678,2052.6424559229,0
+UBCP.US,D,20181025,000000,10.7551,10.8911,10.6454,10.6454,12081.03161464,0
+UBCP.US,D,20181026,000000,10.5493,10.5493,10.4794,10.4794,1046.404784354,0
+UBCP.US,D,20181029,000000,10.8435,10.9154,10.6367,10.6367,1742.6347392984,0
+UBCP.US,D,20181030,000000,10.6376,10.6862,10.5124,10.5124,2957.9473825442,0
+UBCP.US,D,20181102,000000,10.5629,10.6037,10.5629,10.6037,559.24980108687,0
+UBCP.US,D,20181105,000000,10.8998,10.8998,10.6125,10.6125,1700.4077745754,0
+UBCP.US,D,20181106,000000,10.66,10.8056,10.6192,10.8056,1022.7164870705,0
+UBCP.US,D,20181107,000000,10.6454,10.6454,10.6454,10.6454,490.24476117376,0
+UBCP.US,D,20181108,000000,10.8416,10.9231,10.661,10.6687,2591.2937376327,0
+UBCP.US,D,20181109,000000,10.6376,10.6862,10.6037,10.6862,17591.135547999,0
+UBCP.US,D,20181112,000000,10.5911,10.7688,10.5377,10.5377,1399.6693916704,0
+UBCP.US,D,20181113,000000,10.8299,10.8299,10.5377,10.7989,1814.729557118,0
+UBCP.US,D,20181114,000000,10.8009,10.8009,10.8009,10.8009,742.57662354261,0
+UBCP.US,D,20181116,000000,10.8009,10.8009,10.6862,10.6862,900.15529677704,0
+UBCP.US,D,20181119,000000,10.6037,10.6454,10.6037,10.6454,1586.0859920327,0
+UBCP.US,D,20181120,000000,10.5629,10.5814,9.41718,9.94631,19835.344234129,0
+UBCP.US,D,20181121,000000,9.94631,10.0677,9.94631,10.0677,1130.8587138,0
+UBCP.US,D,20181123,000000,10.1347,10.1852,10.0375,10.0677,3261.7755433557,0
+UBCP.US,D,20181126,000000,10.0677,10.5464,9.94631,10.0677,4539.9136707015,0
+UBCP.US,D,20181127,000000,9.86381,10.4036,9.86381,10.0929,1007.2675975377,0
+UBCP.US,D,20181128,000000,10.5512,10.5512,10.0278,10.1493,2326.6027636377,0
+UBCP.US,D,20181130,000000,10.5124,10.5124,10.193,10.193,3471.8804410015,0
+UBCP.US,D,20181203,000000,10.5008,10.5008,10.2755,10.357,4396.7539610311,0
+UBCP.US,D,20181204,000000,10.5192,10.6037,10.3154,10.3154,5126.9714729474,0
+UBCP.US,D,20181206,000000,10.2755,10.2755,10.1493,10.1493,4909.6570935196,0
+UBCP.US,D,20181207,000000,10.1755,10.2046,9.93464,9.93464,6098.1916615753,0
+UBCP.US,D,20181210,000000,9.92593,9.96194,9.67449,9.71915,8457.7520562162,0
+UBCP.US,D,20181211,000000,9.79973,9.79973,9.79973,9.79973,327.51645809508,0
+UBCP.US,D,20181212,000000,9.78614,9.88223,9.78614,9.87056,813.64151539342,0
+UBCP.US,D,20181213,000000,9.86772,9.99776,9.86772,9.99776,517.02283636393,0
+UBCP.US,D,20181214,000000,10.2775,10.2813,9.84342,9.84342,3718.0327475573,0
+UBCP.US,D,20181217,000000,10.292,10.3007,10.0522,10.3007,7027.1848854802,0
+UBCP.US,D,20181218,000000,10.2425,10.3755,9.86479,10.3755,2526.408401595,0
+UBCP.US,D,20181219,000000,9.88419,10.1123,9.88419,9.92593,4930.2556128967,0
+UBCP.US,D,20181220,000000,10.0832,10.0832,9.85989,9.85989,2362.6501725475,0
+UBCP.US,D,20181221,000000,9.92593,9.92593,8.54916,9.09152,15539.523018046,0
+UBCP.US,D,20181224,000000,8.77538,9.35407,8.70956,8.70956,2084.5701609574,0
+UBCP.US,D,20181226,000000,9.41912,9.45894,8.84131,9.1392,3882.8209025737,0
+UBCP.US,D,20181227,000000,9.44146,9.50845,9.19164,9.19164,7469.0231261179,0
+UBCP.US,D,20181228,000000,9.49292,9.75798,9.2193,9.75798,6876.8156940278,0
+UBCP.US,D,20181231,000000,9.67449,9.75798,9.5337,9.5337,6098.1916615753,0
+UBCP.US,D,20190102,000000,9.66574,9.66574,9.42495,9.55602,1615.9538451295,0
+UBCP.US,D,20190103,000000,9.52496,9.59487,9.52496,9.55215,1280.1979792835,0
+UBCP.US,D,20190104,000000,10.0094,10.092,9.56865,9.80167,2692.2264825802,0
+UBCP.US,D,20190107,000000,9.98332,9.98332,9.18687,9.21357,7610.1229838507,0
+UBCP.US,D,20190108,000000,9.19164,9.3599,9.19164,9.27542,1125.7090839557,0
+UBCP.US,D,20190109,000000,9.66574,9.66574,9.26572,9.26572,3892.0902362934,0
+UBCP.US,D,20190110,000000,9.45116,9.61234,9.45116,9.5337,1145.277677364,0
+UBCP.US,D,20190111,000000,9.53952,9.55215,9.53952,9.55215,775.53425454589,0
+UBCP.US,D,20190114,000000,9.59001,9.64342,9.57156,9.64342,1865.1959295917,0
+UBCP.US,D,20190115,000000,9.47544,9.56962,9.44728,9.56962,1335.8139816016,0
+UBCP.US,D,20190117,000000,9.59001,9.59001,9.38417,9.38417,2614.9820349164,0
+UBCP.US,D,20190118,000000,9.38417,9.71138,9.38417,9.38417,926.93337196719,0
+UBCP.US,D,20190122,000000,9.5337,9.5337,9.46767,9.46767,1078.3324893885,0
+UBCP.US,D,20190123,000000,9.57642,9.6939,9.39193,9.39193,8423.7644992442,0
+UBCP.US,D,20190125,000000,9.45311,9.45894,9.45311,9.45894,437.71853676229,0
+UBCP.US,D,20190128,000000,9.44243,9.47058,9.44243,9.45505,1269.8987195951,0
+UBCP.US,D,20190129,000000,9.22591,9.34241,9.2193,9.26572,5366.94422369,0
+UBCP.US,D,20190130,000000,9.25892,9.25892,9.25892,9.25892,452.13750032623,0
+UBCP.US,D,20190131,000000,9.30163,9.34144,9.30163,9.34144,691.08032509999,0
+UBCP.US,D,20190201,000000,9.40165,9.40165,9.26572,9.26572,893.97574096392,0
+UBCP.US,D,20190204,000000,9.40941,9.40941,9.2193,9.2193,1041.2551545098,0
+UBCP.US,D,20190205,000000,9.40941,9.80167,9.34144,9.39193,10953.262678745,0
+UBCP.US,D,20190206,000000,9.45116,9.51816,9.09055,9.10007,11671.121079035,0
+UBCP.US,D,20190207,000000,9.14396,9.57642,9.00939,9.00939,6341.2541902245,0
+UBCP.US,D,20190208,000000,9.323,9.323,9.00939,9.00939,2683.9870748295,0
+UBCP.US,D,20190211,000000,9.29872,9.30163,9.00939,9.00939,4482.2378164458,0
+UBCP.US,D,20190212,000000,9.01783,9.17357,8.9753,8.9753,11789.562565453,0
+UBCP.US,D,20190213,000000,9.22027,9.22027,9.22027,9.22027,474.79587164098,0
+UBCP.US,D,20190214,000000,9.04997,9.38417,9.04997,9.28416,8704.9342887409,0
+UBCP.US,D,20190215,000000,9.34047,9.43272,9.30359,9.30941,1030.9558948213,0
+UBCP.US,D,20190219,000000,9.59001,9.59001,9.30163,9.30163,1786.921555959,0
+UBCP.US,D,20190220,000000,9.38417,9.38417,9.30163,9.30163,1281.2279052524,0
+UBCP.US,D,20190221,000000,9.457,9.66963,9.3599,9.3599,1747.7843691425,0
+UBCP.US,D,20190222,000000,9.38417,9.42495,9.38417,9.42495,478.91557551638,0
+UBCP.US,D,20190225,000000,9.48709,9.48709,9.25892,9.25892,9490.7678029753,0
+UBCP.US,D,20190226,000000,9.38417,9.38417,9.25892,9.25892,1739.5449613918,0
+UBCP.US,D,20190227,000000,9.25892,9.58224,9.25892,9.42203,1203.9834575885,0
+UBCP.US,D,20190228,000000,9.27542,9.36378,9.25892,9.36378,2421.3559527721,0
+UBCP.US,D,20190301,000000,9.18212,9.30163,9.06667,9.1125,3815.8757145982,0
+UBCP.US,D,20190304,000000,9.17357,9.37543,9.01783,9.04997,13093.448842022,0
+UBCP.US,D,20190305,000000,9.37543,9.37543,8.9753,9.10872,7990.1656663572,0
+UBCP.US,D,20190306,000000,9.25892,9.2929,9.01783,9.25892,3743.7808967787,0
+UBCP.US,D,20190307,000000,9.05658,9.082,9.03958,9.082,2142.2460152131,0
+UBCP.US,D,20190308,000000,9.07338,9.07338,9.07338,9.07338,851.74877624097,0
+UBCP.US,D,20190311,000000,9.03114,9.3531,8.78733,8.90617,7628.66165129,0
+UBCP.US,D,20190312,000000,8.90705,8.98862,8.90423,8.98862,4550.2129303901,0
+UBCP.US,D,20190313,000000,9.16493,9.18115,9.03114,9.11531,4920.986279177,0
+UBCP.US,D,20190314,000000,9.19076,9.21833,8.6517,8.6517,11069.644313226,0
+UBCP.US,D,20190315,000000,9.08958,9.09532,8.77811,8.77811,5493.6251178589,0
+UBCP.US,D,20190318,000000,8.77811,9.082,8.77811,8.90336,4397.783887,0
+UBCP.US,D,20190319,000000,9.08958,9.15833,9.08958,9.1325,7554.5069815326,0
+UBCP.US,D,20190320,000000,9.22591,9.23464,9.07338,9.2327,7909.8314407867,0
+UBCP.US,D,20190321,000000,9.25892,9.31815,9.22591,9.22591,6880.9353979032,0
+UBCP.US,D,20190322,000000,9.28416,9.31038,9.21833,9.21833,7491.6814974326,0
+UBCP.US,D,20190325,000000,9.27542,9.41136,8.99802,9.30163,16185.286600516,0
+UBCP.US,D,20190326,000000,9.04153,9.16881,8.99802,9.16881,2061.9117896426,0
+UBCP.US,D,20190327,000000,9.20027,9.24338,9.20027,9.24338,756.99558710654,0
+UBCP.US,D,20190328,000000,9.23756,9.23756,9.18978,9.18978,1747.7843691425,0
+UBCP.US,D,20190329,000000,9.19076,9.23756,9.11056,9.15833,2263.7772795377,0
+UBCP.US,D,20190401,000000,9.08958,9.22221,9.07338,9.12492,6151.7478119556,0
+UBCP.US,D,20190402,000000,9.0991,9.15736,9.082,9.08677,11603.145965091,0
+UBCP.US,D,20190403,000000,9.11531,9.11531,9.1058,9.10969,3989.9332033344,0
+UBCP.US,D,20190404,000000,9.07338,9.07338,8.98385,8.98385,1464.5547277081,0
+UBCP.US,D,20190405,000000,9.11531,9.11531,8.92016,8.92016,468.61631582786,0
+UBCP.US,D,20190408,000000,8.94725,9.03114,8.94725,9.03114,1520.1707300262,0
+UBCP.US,D,20190409,000000,9.03114,9.11531,9.03114,9.0991,4333.9284769311,0
+UBCP.US,D,20190410,000000,9.15833,9.18115,8.96317,8.96317,1416.1482071721,0
+UBCP.US,D,20190412,000000,9.01696,9.25018,9.01696,9.23367,1306.9760544738,0
+UBCP.US,D,20190415,000000,9.18784,9.18784,9.18784,9.18784,675.6314355672,0
+UBCP.US,D,20190416,000000,9.28416,9.32591,9.28416,9.32591,1639.6421424131,0
+UBCP.US,D,20190417,000000,9.35407,9.35407,9.24338,9.24338,2192.7123876869,0
+UBCP.US,D,20190418,000000,9.20027,9.32688,9.082,9.27445,8916.0691123556,0
+UBCP.US,D,20190422,000000,9.32688,9.47641,9.28416,9.36766,3474.9702189081,0
+UBCP.US,D,20190423,000000,9.5036,9.69779,9.3929,9.41136,2319.3932818557,0
+UBCP.US,D,20190424,000000,9.44048,9.60457,9.4269,9.49583,5421.5303000392,0
+UBCP.US,D,20190425,000000,9.49583,9.60942,9.49583,9.60942,10698.87096444,0
+UBCP.US,D,20190426,000000,9.60167,9.60167,9.59487,9.59487,665.33217587868,0
+UBCP.US,D,20190430,000000,9.63952,9.63952,9.53758,9.53758,9119.9944541884,0
+UBCP.US,D,20190501,000000,9.63952,9.69779,9.57642,9.63661,3983.7536475213,0
+UBCP.US,D,20190502,000000,9.69779,10.0017,9.61137,9.61137,701.37958478851,0
+UBCP.US,D,20190503,000000,9.88125,9.99301,9.8492,9.99301,1083.4821192328,0
+UBCP.US,D,20190506,000000,9.93464,10.0017,9.91722,9.91722,3262.8054693246,0
+UBCP.US,D,20190507,000000,9.57253,9.91722,9.55505,9.55505,8215.7194535359,0
+UBCP.US,D,20190508,000000,9.79197,9.79197,9.66671,9.66671,828.06047895736,0
+UBCP.US,D,20190510,000000,9.54631,10.0017,9.54631,9.92593,3521.3168875065,0
+UBCP.US,D,20190513,000000,9.91722,9.91722,9.6939,9.6939,1894.0338567196,0
+UBCP.US,D,20190514,000000,9.74729,9.74826,9.6803,9.70069,3022.8327185819,0
+UBCP.US,D,20190515,000000,9.68225,9.68225,9.56185,9.56185,1288.4373870344,0
+UBCP.US,D,20190516,000000,9.6337,9.6337,9.6337,9.6337,1513.991174213,0
+UBCP.US,D,20190517,000000,9.62691,9.62691,9.53758,9.53758,2665.4484073901,0
+UBCP.US,D,20190520,000000,9.56282,9.56282,9.56282,9.56282,525.26224411474,0
+UBCP.US,D,20190521,000000,9.57351,9.57642,9.39387,9.39387,22250.520631088,0
+UBCP.US,D,20190522,000000,9.35116,9.37349,9.28416,9.28416,2579.9645519753,0
+UBCP.US,D,20190523,000000,9.41136,9.41136,9.32688,9.3366,2897.1817503819,0
+UBCP.US,D,20190524,000000,9.40262,9.40844,9.34241,9.40844,6249.5907789966,0
+UBCP.US,D,20190528,000000,9.38902,9.41136,9.38902,9.41136,863.07796189835,0
+UBCP.US,D,20190529,000000,9.50068,9.7172,9.50068,9.67545,7447.394680772,0
+UBCP.US,D,20190530,000000,9.70749,9.74826,9.42009,9.5036,7266.127710254,0
+UBCP.US,D,20190531,000000,9.55505,9.55505,9.53758,9.53758,1618.0136970672,0
+UBCP.US,D,20190603,000000,9.74826,9.74826,9.74826,9.74826,287.34934530983,0
+UBCP.US,D,20190604,000000,9.90951,9.90951,9.67545,9.72497,4523.4348552,0
+UBCP.US,D,20190605,000000,9.64633,9.6803,9.56282,9.6803,1529.4400637459,0
+UBCP.US,D,20190606,000000,9.68516,9.91722,9.68516,9.74826,1681.8691071361,0
+UBCP.US,D,20190607,000000,9.79294,10.1143,9.75507,9.75507,9190.0294200704,0
+UBCP.US,D,20190610,000000,9.82882,9.93761,9.82882,9.93761,1998.0563795737,0
+UBCP.US,D,20190611,000000,9.93662,9.94255,9.63079,9.84538,1462.4948757704,0
+UBCP.US,D,20190612,000000,9.93662,9.93662,9.93662,9.93662,230.70341702295,0
+UBCP.US,D,20190613,000000,9.82303,9.82303,9.82303,9.82303,1689.078588918,0
+UBCP.US,D,20190614,000000,9.63855,9.84734,9.63079,9.84734,3502.7782200672,0
+UBCP.US,D,20190618,000000,9.83372,9.83372,9.65408,9.65408,5501.8645256097,0
+UBCP.US,D,20190619,000000,9.63855,9.63855,9.63079,9.63079,1944.5002291934,0
+UBCP.US,D,20190620,000000,10.0308,10.0405,9.65701,9.96768,11930.662423187,0
+UBCP.US,D,20190621,000000,9.82401,9.82401,9.63079,9.63079,12461.074297146,0
+UBCP.US,D,20190624,000000,9.66963,9.71623,9.66963,9.71623,1208.103161464,0
+UBCP.US,D,20190625,000000,9.724,9.75119,9.724,9.74826,7653.3798745425,0
+UBCP.US,D,20190626,000000,9.77351,9.80167,9.77351,9.80167,4793.2754590393,0
+UBCP.US,D,20190627,000000,9.81628,9.81628,9.75216,9.75216,1374.951168418,0
+UBCP.US,D,20190628,000000,9.76284,9.82401,9.63079,9.63079,3881.7909766048,0
+UBCP.US,D,20190701,000000,9.74148,9.7541,9.70652,9.7541,1136.0083436443,0
+UBCP.US,D,20190702,000000,9.70652,9.77545,9.69682,9.75507,2738.5731511787,0
+UBCP.US,D,20190703,000000,9.76867,9.77157,9.73954,9.76479,1236.9410885918,0
+UBCP.US,D,20190705,000000,9.76381,9.82401,9.76381,9.82401,6129.0894406408,0
+UBCP.US,D,20190708,000000,9.82401,9.82401,9.74826,9.74826,4319.5095133671,0
+UBCP.US,D,20190710,000000,9.82401,9.82401,9.74826,9.74826,551.01039333606,0
+UBCP.US,D,20190711,000000,9.77837,9.82401,9.77837,9.82401,1005.2077456,0
+UBCP.US,D,20190712,000000,9.77351,9.77351,9.62205,9.62205,11107.751574073,0
+UBCP.US,D,20190715,000000,9.68905,9.82401,9.68905,9.82401,5074.445248536,0
+UBCP.US,D,20190716,000000,9.7172,9.7172,9.68905,9.68905,754.93573516884,0
+UBCP.US,D,20190717,000000,9.7376,9.75022,9.7376,9.75022,1951.7097109754,0
+UBCP.US,D,20190718,000000,9.73954,9.78323,9.73273,9.73273,997.99826381801,0
+UBCP.US,D,20190719,000000,9.82401,9.82401,9.70944,9.73857,993.87855994261,0
+UBCP.US,D,20190722,000000,9.71623,9.75313,9.69682,9.75313,2418.2661748655,0
+UBCP.US,D,20190723,000000,9.73954,9.73954,9.71623,9.71623,422.2696472295,0
+UBCP.US,D,20190724,000000,9.80745,9.81628,9.75507,9.81628,2469.7624733081,0
+UBCP.US,D,20190725,000000,9.82401,9.82401,9.78323,9.80843,6542.0897541507,0
+UBCP.US,D,20190726,000000,9.80843,9.80843,9.65408,9.73954,5952.9720999671,0
+UBCP.US,D,20190729,000000,9.80069,9.82401,9.73954,9.73954,2427.5355085852,0
+UBCP.US,D,20190730,000000,9.78032,9.82401,9.75119,9.82401,3573.843111918,0
+UBCP.US,D,20190731,000000,9.82401,9.82401,9.64633,9.64633,6049.7851410393,0
+UBCP.US,D,20190801,000000,9.77351,9.77351,9.61234,9.61234,2333.8122454197,0
+UBCP.US,D,20190802,000000,9.73954,9.73954,9.63079,9.73954,2850.8350817836,0
+UBCP.US,D,20190805,000000,9.82401,9.82401,9.6939,9.6939,1369.8015385738,0
+UBCP.US,D,20190806,000000,9.63079,9.71623,9.61234,9.63079,10566.010514457,0
+UBCP.US,D,20190807,000000,9.62205,9.74826,9.62205,9.74826,4007.4419448048,0
+UBCP.US,D,20190808,000000,9.73954,9.81628,9.57642,9.57642,1956.8593408196,0
+UBCP.US,D,20190809,000000,9.73954,9.73954,9.62691,9.62691,508.78342861311,0
+UBCP.US,D,20190812,000000,9.52593,9.79585,9.44146,9.79585,2625.2812946049,0
+UBCP.US,D,20190813,000000,9.66671,9.66671,9.66671,9.66671,1045.3748583852,0
+UBCP.US,D,20190814,000000,9.63079,9.63079,9.60748,9.60748,1552.0984350607,0
+UBCP.US,D,20190815,000000,9.5803,9.5803,9.49,9.54631,776.56418051474,0
+UBCP.US,D,20190816,000000,9.54437,9.59292,9.54437,9.59292,737.42699369834,0
+UBCP.US,D,20190819,000000,9.59292,9.59292,9.54437,9.56185,2119.5876438983,0
+UBCP.US,D,20190820,000000,9.53467,9.59195,9.4667,9.51427,11711.288191821,0
+UBCP.US,D,20190821,000000,9.47447,9.57156,9.47447,9.49194,1588.1458439704,0
+UBCP.US,D,20190822,000000,9.39776,9.59292,9.39776,9.4832,10265.272131552,0
+UBCP.US,D,20190823,000000,9.53078,9.65408,9.53078,9.65408,1666.4202176033,0
+UBCP.US,D,20190826,000000,9.4832,9.57545,9.4832,9.57545,3221.6084305705,0
+UBCP.US,D,20190827,000000,9.49194,9.49194,9.40747,9.40747,3637.6985219869,0
+UBCP.US,D,20190828,000000,9.51816,9.51816,9.44146,9.44146,2754.0220407114,0
+UBCP.US,D,20190829,000000,9.50068,9.56088,9.50068,9.52593,3358.5885844278,0
+UBCP.US,D,20190830,000000,9.53467,9.81236,9.53467,9.78323,4498.7166319475,0
+UBCP.US,D,20190903,000000,9.67739,9.67739,9.61234,9.64633,5755.2263139475,0
+UBCP.US,D,20190904,000000,9.65408,9.66186,9.53467,9.60942,3552.2146665721,0
+UBCP.US,D,20190905,000000,9.62205,9.78323,9.62205,9.68808,7872.7541059081,0
+UBCP.US,D,20190906,000000,9.72303,9.82401,9.68905,9.76381,7191.9730404966,0
+UBCP.US,D,20190909,000000,9.88713,9.88713,9.73954,9.82696,2261.7174276,0
+UBCP.US,D,20190910,000000,9.74826,9.8104,9.73954,9.8104,2609.8324050721,0
+UBCP.US,D,20190911,000000,9.73954,9.86087,9.73954,9.85214,4202.097952918,0
+UBCP.US,D,20190912,000000,9.77351,10.0668,9.77351,9.9473,32164.588007262,0
+UBCP.US,D,20190913,000000,9.82499,10.0803,9.68808,9.8104,17317.175240285,0
+UBCP.US,D,20190916,000000,9.8104,9.84048,9.75507,9.84048,3812.7859366918,0
+UBCP.US,D,20190917,000000,9.82499,9.82499,9.81726,9.82499,1207.0732354951,0
+UBCP.US,D,20190918,000000,9.74826,9.92019,9.74826,9.86087,2732.3935953655,0
+UBCP.US,D,20190919,000000,9.86087,9.9473,9.77351,9.9473,38001.178472748,0
+UBCP.US,D,20190920,000000,10.0348,10.2493,10.0348,10.2493,8692.5751771146,0
+UBCP.US,D,20190923,000000,10.0735,10.1716,9.957,10.1638,10923.394825649,0
+UBCP.US,D,20190924,000000,10.1541,10.6056,9.79294,9.79294,36329.608625302,0
+UBCP.US,D,20190925,000000,9.78323,10.1056,9.73954,9.73954,5476.1163763884,0
+UBCP.US,D,20190926,000000,10.1036,10.1036,9.81726,9.81726,1090.6916010148,0
+UBCP.US,D,20190927,000000,9.73954,9.9105,9.73954,9.73954,6198.094480554,0
+UBCP.US,D,20190930,000000,9.73954,9.77351,9.64439,9.64439,6039.4858813507,0
+UBCP.US,D,20191001,000000,9.64439,9.78905,9.61526,9.61526,6339.1943382868,0
+UBCP.US,D,20191002,000000,9.62594,9.64439,9.56671,9.56671,6550.3291619015,0
+UBCP.US,D,20191003,000000,9.6104,9.62011,9.56671,9.56671,3688.1648944606,0
+UBCP.US,D,20191004,000000,9.69585,9.73176,9.41136,9.49097,11335.36521319,0
+UBCP.US,D,20191007,000000,9.46378,9.50457,9.40262,9.40262,5863.368540677,0
+UBCP.US,D,20191008,000000,9.45408,9.50554,9.40262,9.49194,2178.2934241229,0
+UBCP.US,D,20191009,000000,9.46281,9.53855,9.46281,9.50554,12842.146905621,0
+UBCP.US,D,20191010,000000,9.62011,9.8347,9.62011,9.8347,5901.4758015245,0
+UBCP.US,D,20191011,000000,9.77351,9.84342,9.77351,9.84342,2612.9221829787,0
+UBCP.US,D,20191014,000000,10.0172,10.1804,10.0172,10.1804,4875.6695365475,0
+UBCP.US,D,20191015,000000,10.0668,10.1211,9.81726,9.957,2573.7849961622,0
+UBCP.US,D,20191016,000000,9.92989,10.1444,9.92989,10.1211,10719.469483817,0
+UBCP.US,D,20191017,000000,10.1804,10.3794,10.1211,10.128,7823.3176594032,0
+UBCP.US,D,20191018,000000,10.1211,10.1211,10.1211,10.1211,834.24003477048,0
+UBCP.US,D,20191021,000000,10.2075,10.2075,10.2075,10.2075,3626.3693363295,0
+UBCP.US,D,20191022,000000,10.3114,10.3114,10.1036,10.1988,10138.591237384,0
+UBCP.US,D,20191023,000000,10.3532,10.3707,10.2406,10.2493,2696.3461864556,0
+UBCP.US,D,20191024,000000,10.2988,10.2988,10.1716,10.1804,1424.3876149229,0
+UBCP.US,D,20191025,000000,10.2075,10.2075,10.2075,10.2075,411.97038754097,0
+UBCP.US,D,20191028,000000,10.2444,10.4658,10.2337,10.2337,3574.8730378869,0
+UBCP.US,D,20191029,000000,10.457,10.457,10.2337,10.2337,3877.6712727294,0
+UBCP.US,D,20191030,000000,10.3532,10.3532,10.3532,10.3532,134.92030191967,0
+UBCP.US,D,20191031,000000,10.3347,10.3347,10.3279,10.3279,397.55142397704,0
+UBCP.US,D,20191101,000000,10.4542,10.4552,10.3988,10.4241,3511.017627818,0
+UBCP.US,D,20191104,000000,10.3891,10.4348,10.3366,10.3366,3100.0771662459,0
+UBCP.US,D,20191105,000000,10.3532,10.3832,10.3454,10.3832,1603.5947335033,0
+UBCP.US,D,20191106,000000,10.3366,10.4493,10.3366,10.4221,3279.2842848262,0
+UBCP.US,D,20191107,000000,10.7251,10.7251,10.5911,10.691,7830.5271411851,0
+UBCP.US,D,20191108,000000,10.6542,10.6542,10.5959,10.5959,4448.2502594737,0
+UBCP.US,D,20191111,000000,10.3551,10.3551,10.3551,10.3551,307.94786468688,0
+UBCP.US,D,20191112,000000,10.3784,10.8551,10.3406,10.8551,4329.8087730557,0
+UBCP.US,D,20191113,000000,10.7775,10.7775,10.6483,10.659,3904.4493479196,0
+UBCP.US,D,20191114,000000,10.6309,10.7551,10.6309,10.7348,5662.5329767507,0
+UBCP.US,D,20191115,000000,10.8551,10.8551,10.6813,10.6813,1697.3179966688,0
+UBCP.US,D,20191118,000000,10.8551,10.8551,10.7902,10.8551,4668.6544168081,0
+UBCP.US,D,20191119,000000,10.7688,10.8551,10.7688,10.7688,2654.1192217327,0
+UBCP.US,D,20191120,000000,10.8551,10.8551,10.527,10.527,5931.3436546212,0
+UBCP.US,D,20191121,000000,10.7688,10.8464,10.691,10.7939,1970.2483784148,0
+UBCP.US,D,20191122,000000,10.7852,10.8036,10.7173,10.7852,6261.9498906228,0
+UBCP.US,D,20191125,000000,10.8464,10.9998,10.8017,10.9863,6230.0221855885,0
+UBCP.US,D,20191126,000000,10.9863,11.0377,10.9338,10.9659,4178.4096556343,0
+UBCP.US,D,20191129,000000,11.0251,11.0251,11.0251,11.0251,408.88060963442,0
+UBCP.US,D,20191202,000000,11.0718,11.2465,11.0377,11.2057,10532.022957485,0
+UBCP.US,D,20191203,000000,11.2465,11.2465,11.159,11.1882,8014.8838896097,0
+UBCP.US,D,20191204,000000,11.2465,11.2465,11.159,11.159,14289.192891859,0
+UBCP.US,D,20191205,000000,11.2465,11.4436,11.2144,11.2465,9708.0821824031,0
+UBCP.US,D,20191206,000000,11.4436,11.6776,11.3504,11.5037,8463.9316120294,0
+UBCP.US,D,20191209,000000,11.7494,11.7494,11.3726,11.6455,5745.9569802278,0
+UBCP.US,D,20191210,000000,11.5396,11.5931,11.5396,11.5834,2151.5153489328,0
+UBCP.US,D,20191211,000000,11.5834,11.5834,11.5834,11.5834,238.94282477377,0
+UBCP.US,D,20191212,000000,11.6629,11.6629,11.5747,11.5931,1571.6670284688,0
+UBCP.US,D,20191213,000000,11.5765,11.5834,11.5212,11.5309,4255.6541032983,0
+UBCP.US,D,20191216,000000,11.496,11.6261,11.496,11.5396,3159.8128724393,0
+UBCP.US,D,20191217,000000,11.7135,11.7135,11.3532,11.461,5512.1637852983,0
+UBCP.US,D,20191218,000000,11.4639,11.5834,11.4639,11.5154,3079.4786468688,0
+UBCP.US,D,20191219,000000,11.5659,11.695,11.5358,11.6261,4627.457378054,0
+UBCP.US,D,20191220,000000,11.7921,12.1426,11.7581,12.1426,15633.246281212,0
+UBCP.US,D,20191223,000000,11.9756,12.4572,11.9756,12.231,17465.4845798,0
+UBCP.US,D,20191224,000000,12.3349,12.7057,12.3349,12.6631,9928.4863397375,0
+UBCP.US,D,20191226,000000,12.6825,12.7213,12.6678,12.6922,7551.4172036261,0
+UBCP.US,D,20191227,000000,12.7378,13.0436,12.7252,12.8339,12486.822446367,0
+UBCP.US,D,20191230,000000,12.8592,13.6019,12.799,13.3747,19061.869831522,0
+UBCP.US,D,20191231,000000,13.5495,13.5495,12.4999,12.4999,3226.7580604147,0
+UBCP.US,D,20200102,000000,12.5786,12.8941,12.4999,12.8941,12453.864815363,0
+UBCP.US,D,20200103,000000,12.9029,12.9029,12.5708,12.5863,2899.2416023196,0
+UBCP.US,D,20200106,000000,12.6825,12.9194,12.6057,12.6757,2317.333429918,0
+UBCP.US,D,20200107,000000,12.6835,12.732,12.6145,12.6368,2429.5953605229,0
+UBCP.US,D,20200108,000000,12.7164,12.7164,12.3086,12.3086,7722.3849144556,0
+UBCP.US,D,20200109,000000,12.3086,12.367,12.2417,12.2475,2877.6131569737,0
+UBCP.US,D,20200110,000000,12.463,12.6757,12.2475,12.6057,2420.3260268032,0
+UBCP.US,D,20200113,000000,12.4135,12.4135,12.4135,12.4135,762.14521695081,0
+UBCP.US,D,20200114,000000,12.3737,12.431,12.2902,12.2902,503.63379876885,0
+UBCP.US,D,20200115,000000,12.4135,12.5786,12.4135,12.5272,2240.088982254,0
+UBCP.US,D,20200116,000000,12.6757,12.6757,12.5456,12.5456,2309.0940221672,0
+UBCP.US,D,20200117,000000,12.6757,12.6757,12.5427,12.5456,4271.1029928311,0
+UBCP.US,D,20200121,000000,12.6757,12.6757,12.3086,12.3689,10344.576431155,0
+UBCP.US,D,20200122,000000,12.3689,12.3689,11.8591,11.862,8859.4231840687,0
+UBCP.US,D,20200123,000000,12.029,12.029,11.6795,11.8921,12030.565242166,0
+UBCP.US,D,20200124,000000,11.8892,11.8892,11.8892,11.8892,1543.8590273098,0
+UBCP.US,D,20200127,000000,11.7853,12.1863,11.6358,12.1863,1463.5248017393,0
+UBCP.US,D,20200128,000000,12.0126,12.0126,11.729,11.729,1382.1606502,0
+UBCP.US,D,20200129,000000,11.7621,11.7902,11.6455,11.7183,3074.3290170245,0
+UBCP.US,D,20200131,000000,11.8008,12.4834,11.8008,12.4475,6640.9626471606,0
+UBCP.US,D,20200203,000000,12.5174,12.5174,12.4135,12.4135,4358.6467001835,0
+UBCP.US,D,20200204,000000,12.5087,12.5087,12.331,12.3785,4502.8363358229,0
+UBCP.US,D,20200205,000000,12.3747,12.3864,11.9106,12.2407,5158.8991779819,0
+UBCP.US,D,20200206,000000,12.3232,12.3232,12.2932,12.2932,551.01039333606,0
+UBCP.US,D,20200207,000000,12.2213,12.2213,12.0891,12.0891,3238.087246072,0
+UBCP.US,D,20200210,000000,12.193,12.2815,12.0804,12.193,4515.1954474491,0
+UBCP.US,D,20200211,000000,12.1649,12.2815,12.065,12.1699,4043.4893537147,0
+UBCP.US,D,20200212,000000,12.1776,12.2815,12.0824,12.2611,4333.9284769311,0
+UBCP.US,D,20200213,000000,12.3785,12.6563,12.3767,12.6563,3623.2795584229,0
+UBCP.US,D,20200214,000000,12.6757,13.0145,12.6145,12.6757,9448.5408382523,0
+UBCP.US,D,20200218,000000,12.6757,12.8505,12.6757,12.8068,7732.6841741441,0
+UBCP.US,D,20200219,000000,12.6232,12.7456,12.5863,12.6319,25031.32074699,0
+UBCP.US,D,20200220,000000,12.5863,12.7009,12.5863,12.6922,1118.4996021737,0
+UBCP.US,D,20200221,000000,12.5863,12.5863,12.5183,12.53,1234.8812366541,0
+UBCP.US,D,20200224,000000,12.2407,12.5096,12.2407,12.2407,6790.3019126441,0
+UBCP.US,D,20200225,000000,12.4572,12.4572,12.0193,12.0193,14589.931274763,0
+UBCP.US,D,20200226,000000,12.231,12.3349,11.8008,11.8008,6289.7578917819,0
+UBCP.US,D,20200227,000000,11.6659,12.264,11.5834,11.7484,8447.4527965277,0
+UBCP.US,D,20200228,000000,11.6532,12.1105,11.5834,12.1105,15972.091924964,0
+UBCP.US,D,20200302,000000,12.1863,12.4358,12.0203,12.1903,7606.0032799752,0
+UBCP.US,D,20200303,000000,12.2018,12.2407,11.9009,11.9027,2055.7322338294,0
+UBCP.US,D,20200304,000000,11.8008,12.193,11.8008,11.9756,4125.8834312229,0
+UBCP.US,D,20200305,000000,11.9378,12.0824,11.8105,11.8105,1338.9037595081,0
+UBCP.US,D,20200306,000000,11.8008,12.0698,11.6173,11.8289,10252.913019926,0
+UBCP.US,D,20200309,000000,11.7047,11.7047,11.0444,11.1319,13627.980419855,0
+UBCP.US,D,20200310,000000,11.3086,11.3086,10.9115,11.1543,19737.501267089,0
+UBCP.US,D,20200311,000000,10.8658,10.9512,10.3804,10.4609,8973.7449666113,0
+UBCP.US,D,20200312,000000,9.95799,9.95799,8.92394,9.46087,12499.181557993,0
+UBCP.US,D,20200313,000000,9.53271,9.53271,8.78995,8.9052,13538.376860565,0
+UBCP.US,D,20200316,000000,9.36475,9.47835,6.74991,8.89491,8049.9013725507,0
+UBCP.US,D,20200317,000000,7.98668,8.64887,7.65493,8.53052,8545.2957635688,0
+UBCP.US,D,20200318,000000,8.65801,8.78266,8.21642,8.75345,7778.0009167737,0
+UBCP.US,D,20200319,000000,8.47256,8.72878,7.88067,8.22525,7018.9454777294,0
+UBCP.US,D,20200320,000000,8.50799,9.0121,8.17233,8.49935,13652.698643108,0
+UBCP.US,D,20200323,000000,8.49935,9.22396,7.95135,9.22396,36738.489234935,0
+UBCP.US,D,20200324,000000,9.22396,9.22396,7.90736,8.42225,14105.866069403,0
+UBCP.US,D,20200325,000000,8.41973,8.69412,8.34905,8.48148,5714.0292751933,0
+UBCP.US,D,20200326,000000,8.80821,8.80821,8.48148,8.65801,2555.2463287229,0
+UBCP.US,D,20200327,000000,8.75539,9.82107,8.75539,9.82107,19838.434012035,0
+UBCP.US,D,20200330,000000,9.82303,10.1774,9.3832,9.3832,5353.5551860949,0
+UBCP.US,D,20200331,000000,9.47738,9.73566,9.47738,9.73566,3077.4187949311,0
+UBCP.US,D,20200401,000000,9.73566,9.73566,9.24145,9.47835,8438.183462808,0
+UBCP.US,D,20200402,000000,9.2764,9.39096,9.2764,9.2764,3865.3121611032,0
+UBCP.US,D,20200403,000000,9.28513,9.67352,9.06289,9.06289,6376.2716731654,0
+UBCP.US,D,20200406,000000,8.92297,8.92297,8.685,8.685,4601.7092288327,0
+UBCP.US,D,20200407,000000,9.00268,9.00268,8.0398,8.0398,18304.874244415,0
+UBCP.US,D,20200408,000000,8.46381,8.48148,8.05737,8.12806,9380.565724308,0
+UBCP.US,D,20200409,000000,8.12806,8.78266,8.12806,8.21642,9917.1571540801,0
+UBCP.US,D,20200413,000000,8.21642,8.46546,8.21642,8.43759,3619.1598545475,0
+UBCP.US,D,20200414,000000,8.74616,8.92297,8.6914,8.74616,1800.3105935541,0
+UBCP.US,D,20200415,000000,8.51877,8.6146,8.24302,8.31962,6629.6334615032,0
+UBCP.US,D,20200416,000000,8.44614,8.53488,8.26069,8.26069,2704.5855942065,0
+UBCP.US,D,20200417,000000,9.02172,9.03774,8.32323,8.42332,4295.8212160835,0
+UBCP.US,D,20200420,000000,8.43508,8.56527,8.30467,8.42847,5223.7845140196,0
+UBCP.US,D,20200421,000000,8.48148,8.52401,8.21642,8.43721,2870.4036751917,0
+UBCP.US,D,20200422,000000,8.26069,8.5609,8.26069,8.54285,6304.1768553458,0
+UBCP.US,D,20200423,000000,8.4108,8.53761,8.21642,8.41973,6630.663387472,0
+UBCP.US,D,20200424,000000,8.38429,8.51712,8.28729,8.51712,2272.0166872885,0
+UBCP.US,D,20200427,000000,8.54285,9.05561,8.53304,8.85239,5266.0114787425,0
+UBCP.US,D,20200428,000000,8.83481,8.96695,8.44798,8.96695,8506.1585767523,0
+UBCP.US,D,20200429,000000,9.05561,9.63176,8.86171,9.07338,14044.070511271,0
+UBCP.US,D,20200430,000000,8.83481,9.2764,8.50556,9.02919,2660.2987775459,0
+UBCP.US,D,20200501,000000,8.86637,9.0121,8.71966,8.86171,3149.5136127508,0
+UBCP.US,D,20200504,000000,8.685,8.95948,8.67587,8.89675,12091.330874328,0
+UBCP.US,D,20200505,000000,8.9052,8.97725,8.89675,8.94084,1914.6323760967,0
+UBCP.US,D,20200506,000000,8.96695,9.54534,8.25195,9.06289,31018.280403929,0
+UBCP.US,D,20200508,000000,8.82558,9.48806,8.59664,9.48806,5833.5006875802,0
+UBCP.US,D,20200511,000000,9.41912,9.41912,8.89675,8.89675,7146.6562978671,0
+UBCP.US,D,20200512,000000,8.89675,9.22979,8.845,9.12299,4520.3450772934,0
+UBCP.US,D,20200513,000000,8.94171,8.94171,8.685,8.74616,7072.5016281097,0
+UBCP.US,D,20200514,000000,8.83015,8.84958,8.41973,8.59664,4158.8410622262,0
+UBCP.US,D,20200515,000000,8.89772,8.89772,8.51712,8.51712,1590.2056959082,0
+UBCP.US,D,20200518,000000,8.54285,8.85335,8.53488,8.59567,11535.170851148,0
+UBCP.US,D,20200519,000000,8.57848,8.93229,8.57848,8.77354,5113.5824353524,0
+UBCP.US,D,20200520,000000,8.90987,8.91181,8.79092,8.79092,2468.7325473393,0
+UBCP.US,D,20200521,000000,8.80821,9.00268,8.71966,8.71966,5193.9166609228,0
+UBCP.US,D,20200522,000000,8.67062,8.99327,8.66703,8.99327,6243.4112231835,0
+UBCP.US,D,20200526,000000,8.83015,8.99327,8.83015,8.99327,1490.3028769295,0
+UBCP.US,D,20200527,000000,9.05561,10.292,9.0121,10.2055,22555.378717869,0
+UBCP.US,D,20200528,000000,10.1958,10.2852,9.70069,9.76186,15615.737539741,0
+UBCP.US,D,20200529,000000,9.76186,10.2055,9.75313,10.0542,5550.2710461458,0
+UBCP.US,D,20200601,000000,9.78032,10.1424,9.78032,9.79003,2331.752393482,0
+UBCP.US,D,20200602,000000,9.98708,10.2055,9.77061,10.0629,3501.7482940983,0
+UBCP.US,D,20200603,000000,10.2055,10.2055,9.84245,10.1163,5015.7394683114,0
+UBCP.US,D,20200604,000000,10.1424,10.1424,9.81432,9.98233,2668.5381852967,0
+UBCP.US,D,20200605,000000,10.1163,10.7251,10.0191,10.6018,16504.56365086,0
+UBCP.US,D,20200608,000000,11.2115,12.1455,11.2115,12.1018,34052.442308168,0
+UBCP.US,D,20200609,000000,12.1426,12.1426,10.8212,11.4192,9719.4113680605,0
+UBCP.US,D,20200610,000000,11.0785,11.294,11.0785,11.294,1976.4279342279,0
+UBCP.US,D,20200611,000000,10.0084,10.3104,8.79364,9.50845,10413.581471066,0
+UBCP.US,D,20200612,000000,10.0609,10.0609,9.12105,9.32494,1654.061105977,0
+UBCP.US,D,20200615,000000,9.28416,9.28416,8.79364,9.13065,3023.8626445508,0
+UBCP.US,D,20200616,000000,9.21455,9.68711,9.21455,9.24048,9685.4238110883,0
+UBCP.US,D,20200617,000000,9.57059,10.2396,9.53078,9.57059,9241.525718513,0
+UBCP.US,D,20200618,000000,9.86479,10.2483,9.57059,9.5871,1534.5896935901,0
+UBCP.US,D,20200619,000000,10.2483,11.5174,9.41912,10.8377,13671.237310548,0
+UBCP.US,D,20200622,000000,9.93662,10.8377,9.91722,10.8026,10076.795679252,0
+UBCP.US,D,20200623,000000,10.8464,10.8464,10.2366,10.7591,7025.1250335425,0
+UBCP.US,D,20200624,000000,10.9532,10.9532,10.1861,10.1958,8304.2930868573,0
+UBCP.US,D,20200625,000000,10.1687,10.7124,9.99004,10.5794,10327.067689683,0
+UBCP.US,D,20200626,000000,10.2299,10.291,9.82882,9.82882,7350.5816396999,0
+UBCP.US,D,20200629,000000,9.91821,10.2222,9.82882,10.2222,6798.541320395,0
+UBCP.US,D,20200630,000000,9.96382,10.2862,9.96382,10.2862,4560.5121900786,0
+UBCP.US,D,20200701,000000,10.2862,10.3114,10.2862,10.3114,815.70136733113,0
+UBCP.US,D,20200702,000000,10.4007,10.4231,10.2668,10.3561,4454.4298152868,0
+UBCP.US,D,20200706,000000,10.4007,10.4007,10.2483,10.3114,2640.7301841376,0
+UBCP.US,D,20200707,000000,10.3725,10.526,10.0881,10.092,1415.1182812032,0
+UBCP.US,D,20200708,000000,10.1958,10.5697,9.9105,10.5697,2157.6949047459,0
+UBCP.US,D,20200709,000000,10.2396,10.3114,10.0084,10.2396,3548.0949626967,0
+UBCP.US,D,20200710,000000,9.99875,10.1861,9.99875,10.1483,2294.6750586032,0
+UBCP.US,D,20200713,000000,10.258,10.258,9.81912,9.81912,4130.0031350983,0
+UBCP.US,D,20200714,000000,9.81912,9.99004,9.77545,9.82882,5378.2734093474,0
+UBCP.US,D,20200715,000000,9.93662,10.1958,9.93662,10.1716,1074.2127855131,0
+UBCP.US,D,20200716,000000,9.93276,10.0881,9.93276,10.0648,471.70609373442,0
+UBCP.US,D,20200717,000000,10.0454,10.225,10.0454,10.1735,2256.5677977557,0
+UBCP.US,D,20200720,000000,10.1911,10.1911,10.0881,10.0881,2629.4009984803,0
+UBCP.US,D,20200721,000000,10.0522,10.2668,9.77545,9.77545,9861.5411517621,0
+UBCP.US,D,20200722,000000,9.77545,10.2046,9.59681,9.77545,5740.8073503835,0
+UBCP.US,D,20200723,000000,9.77545,9.77545,9.77545,9.77545,652.97306425245,0
+UBCP.US,D,20200724,000000,9.77545,9.77545,9.77545,9.77545,752.87588323114,0
+UBCP.US,D,20200727,000000,9.77545,9.85116,9.55312,9.55312,2599.5331453836,0
+UBCP.US,D,20200728,000000,9.73857,9.77545,9.57253,9.77545,2182.4131279983,0
+UBCP.US,D,20200729,000000,9.65895,9.85606,9.65895,9.85606,1544.8889532787,0
+UBCP.US,D,20200730,000000,9.79487,9.83372,9.37349,9.37349,3843.6837157573,0
+UBCP.US,D,20200731,000000,9.42009,9.59681,9.42009,9.52593,2490.3609926852,0
+UBCP.US,D,20200803,000000,9.65021,9.75701,9.50942,9.75701,1944.5002291934,0
+UBCP.US,D,20200804,000000,9.74826,9.75701,9.50942,9.73176,2243.1787601606,0
+UBCP.US,D,20200805,000000,9.53467,9.68516,9.53467,9.68516,1041.2551545098,0
+UBCP.US,D,20200806,000000,9.68225,9.68711,9.66283,9.68711,1287.4074610655,0
+UBCP.US,D,20200807,000000,9.73176,9.73176,9.73176,9.73176,1039.1953025721,0
+UBCP.US,D,20200810,000000,9.81628,9.81912,9.24048,9.72206,8567.9541348834,0
+UBCP.US,D,20200811,000000,9.82882,9.89981,9.73371,9.73371,8644.1686565786,0
+UBCP.US,D,20200812,000000,9.86479,9.98035,9.82882,9.93662,4066.1477250294,0
+UBCP.US,D,20200813,000000,9.93662,9.93662,9.74826,9.85214,5429.7697077901,0
+UBCP.US,D,20200814,000000,9.85214,9.85214,9.85214,9.85214,282.19971546557,0
+UBCP.US,D,20200817,000000,9.86087,9.86479,9.83862,9.83862,1367.7416866361,0
+UBCP.US,D,20200818,000000,9.95502,9.98035,9.81912,9.82009,10786.414671792,0
+UBCP.US,D,20200819,000000,9.85606,9.98035,9.85606,9.98035,1414.0883552344,0
+UBCP.US,D,20200820,000000,9.98035,9.98035,9.58904,9.7774,2000.1162315114,0
+UBCP.US,D,20200821,000000,9.81912,9.89105,9.43659,9.89105,821.88092314425,0
+UBCP.US,D,20200824,000000,9.9657,9.99004,9.73176,9.9105,2553.1864767852,0
+UBCP.US,D,20200825,000000,10.0454,10.2192,10.0454,10.2192,895.00566693277,0
+UBCP.US,D,20200826,000000,10.2222,10.2222,10.1317,10.1317,842.4794425213,0
+UBCP.US,D,20200827,000000,10.1317,10.289,10.1317,10.2289,3552.2146665721,0
+UBCP.US,D,20200828,000000,10.2464,10.2503,10.123,10.2503,2526.408401595,0
+UBCP.US,D,20200831,000000,10.0696,10.3114,9.83862,9.85606,4402.9335168442,0
+UBCP.US,D,20200901,000000,9.81912,10.3201,9.81912,10.2289,4308.1803277097,0
+UBCP.US,D,20200902,000000,10.3114,10.3114,10.0648,10.0735,2708.7052980819,0
+UBCP.US,D,20200903,000000,10.0988,10.1755,10.0929,10.1755,1499.5722106492,0
+UBCP.US,D,20200904,000000,10.2444,10.4901,10.2337,10.4473,7459.7537923982,0
+UBCP.US,D,20200908,000000,10.3396,11.3387,10.3396,11.2318,17188.434494179,0
+UBCP.US,D,20200909,000000,10.7464,11.4678,10.3328,11.4406,9072.6178596212,0
+UBCP.US,D,20200910,000000,11.1794,11.3329,11.062,11.3056,5935.4633584967,0
+UBCP.US,D,20200911,000000,10.8357,11.4242,10.5639,11.2435,1716.886590077,0
+UBCP.US,D,20200914,000000,10.7551,10.9736,10.6329,10.6329,7239.3496350638,0
+UBCP.US,D,20200915,000000,10.7648,10.9075,10.6376,10.6376,2317.333429918,0
+UBCP.US,D,20200916,000000,10.8357,11.9736,10.7814,11.2775,13853.534207034,0
+UBCP.US,D,20200917,000000,11.2435,11.2435,10.8891,10.9455,3967.2748320196,0
+UBCP.US,D,20200918,000000,11.3601,11.5581,10.8183,10.8183,12658.820083166,0
+UBCP.US,D,20200921,000000,10.6376,10.7814,10.6376,10.7493,3825.1450483179,0
+UBCP.US,D,20200922,000000,11.0076,11.1289,10.7648,10.7648,1237.9710145606,0
+UBCP.US,D,20200923,000000,11.2688,11.5134,11.1339,11.1882,8392.8667201785,0
+UBCP.US,D,20200924,000000,11.0755,11.0755,11.0755,11.0755,736.3970677295,0
+UBCP.US,D,20200925,000000,11.2921,11.5134,11.1969,11.1969,7840.8264008736,0
+UBCP.US,D,20200928,000000,11.2435,11.3765,11.2435,11.2512,1518.1108780885,0
+UBCP.US,D,20200929,000000,11.3765,11.6173,11.2387,11.2387,7612.1828357884,0
+UBCP.US,D,20200930,000000,10.9803,11.3425,10.9803,11.3425,3995.0828331786,0
+UBCP.US,D,20201001,000000,11.3425,11.3765,10.8988,11.0698,13420.965300116,0
+UBCP.US,D,20201002,000000,11.1794,11.4678,11.1794,11.3814,5481.2660062327,0
+UBCP.US,D,20201005,000000,11.4242,11.5134,11.062,11.161,5477.1463023572,0
+UBCP.US,D,20201006,000000,11.2659,12.028,11.2659,11.631,3726.2721553081,0
+UBCP.US,D,20201007,000000,11.6416,11.8921,11.1436,11.1436,8806.8969596572,0
+UBCP.US,D,20201008,000000,11.1251,11.3765,11.1251,11.1969,1625.2231788492,0
+UBCP.US,D,20201009,000000,10.9706,10.9706,10.9706,10.9706,443.8980925754,0
+UBCP.US,D,20201012,000000,11.1969,11.7571,11.1737,11.7571,3573.843111918,0
+UBCP.US,D,20201013,000000,11.7571,11.7571,10.9522,10.9522,5424.6200779458,0
+UBCP.US,D,20201014,000000,10.8814,11.8018,10.864,11.2969,3807.6363068475,0
+UBCP.US,D,20201015,000000,10.8988,10.8988,10.8988,10.8988,205.98519377049,0
+UBCP.US,D,20201016,000000,11.1339,11.2144,10.9368,11.2144,1609.7742893164,0
+UBCP.US,D,20201019,000000,11.2465,11.2465,11.1969,11.2057,933.11292778031,0
+UBCP.US,D,20201020,000000,11.161,11.6629,10.9075,11.1843,4764.4375319113,0
+UBCP.US,D,20201021,000000,10.9269,12.0553,10.8891,11.7397,23296.925415443,0
+UBCP.US,D,20201022,000000,11.7397,11.7397,11.3425,11.4494,4209.3074346999,0
+UBCP.US,D,20201023,000000,11.1697,11.3425,11.0989,11.1251,3674.7758568655,0
+UBCP.US,D,20201026,000000,11.2057,11.2057,11.2057,11.2057,358.41423716065,0
+UBCP.US,D,20201027,000000,11.3435,11.3435,11.2193,11.2193,1703.4975524819,0
+UBCP.US,D,20201028,000000,11.1882,11.1882,11.0163,11.0163,834.24003477048,0
+UBCP.US,D,20201029,000000,10.9222,10.9222,10.8454,10.8454,3234.9974681655,0
+UBCP.US,D,20201030,000000,10.8357,10.8357,10.8357,10.8357,285.28949337213,0
+UBCP.US,D,20201102,000000,10.8357,10.8357,10.8357,10.8357,198.77571198852,0
+UBCP.US,D,20201103,000000,11.1969,11.1969,10.8357,10.864,4152.6615064131,0
+UBCP.US,D,20201104,000000,11.2639,11.2639,11.2639,11.2639,359.4441631295,0
+UBCP.US,D,20201105,000000,11.062,11.062,10.8542,10.8988,1197.8039017754,0
+UBCP.US,D,20201106,000000,10.8988,11.0163,10.7017,10.9873,3387.4265115557,0
+UBCP.US,D,20201109,000000,10.9269,10.9269,10.692,10.7017,3971.394535895,0
+UBCP.US,D,20201110,000000,10.761,10.7999,10.6551,10.6551,5951.9421739982,0
+UBCP.US,D,20201112,000000,10.8542,11.1552,10.828,11.1552,6845.9179149622,0
+UBCP.US,D,20201113,000000,11.1746,11.2872,11.1746,11.2872,1896.0937086574,0
+UBCP.US,D,20201116,000000,11.2435,11.2435,10.9532,10.9803,4368.945959872,0
+UBCP.US,D,20201117,000000,11.2775,11.2872,11.1746,11.2221,1564.4575466869,0
+UBCP.US,D,20201118,000000,11.0892,11.2115,11.062,11.1882,4195.9183971048,0
+UBCP.US,D,20201119,000000,11.062,11.4639,11.0163,11.2872,5255.712219054,0
+UBCP.US,D,20201120,000000,11.2775,11.2775,11.2775,11.2775,235.85304686721,0
+UBCP.US,D,20201123,000000,11.5533,11.7397,11.1794,11.1794,4317.4496614294,0
+UBCP.US,D,20201124,000000,11.2688,11.2872,11.2435,11.2512,3460.5512553443,0
+UBCP.US,D,20201125,000000,11.2872,11.2872,11.0698,11.2872,3864.2822351344,0
+UBCP.US,D,20201127,000000,11.4047,11.4047,11.2512,11.2512,822.9108491131,0
+UBCP.US,D,20201130,000000,11.595,11.6853,11.4494,11.6853,4466.788926913,0
+UBCP.US,D,20201201,000000,11.595,11.6853,11.4242,11.6756,6457.6358247048,0
+UBCP.US,D,20201202,000000,11.5222,11.5668,11.2688,11.5668,2810.6679689983,0
+UBCP.US,D,20201203,000000,11.5222,11.6659,11.5222,11.6659,1582.9962141262,0
+UBCP.US,D,20201204,000000,11.6485,11.6853,11.4144,11.4853,8764.6699949343,0
+UBCP.US,D,20201207,000000,11.6115,11.6115,11.4543,11.4678,4798.4250888835,0
+UBCP.US,D,20201208,000000,11.4775,11.6853,11.4775,11.6455,9026.2711910228,0
+UBCP.US,D,20201209,000000,11.8145,11.9204,11.6873,11.9154,10517.603993921,0
+UBCP.US,D,20201210,000000,11.8688,11.9338,11.8299,11.9154,4771.6470136933,0
+UBCP.US,D,20201211,000000,11.8786,11.8786,11.5134,11.5134,3257.6558394803,0
+UBCP.US,D,20201214,000000,11.796,11.796,11.6649,11.7329,1002.1179676934,0
+UBCP.US,D,20201215,000000,11.7329,11.7329,11.6183,11.7329,1046.404784354,0
+UBCP.US,D,20201216,000000,11.7329,11.7514,11.6465,11.6873,5508.0440814229,0
+UBCP.US,D,20201217,000000,11.595,11.8145,11.595,11.8145,2842.5956740327,0
+UBCP.US,D,20201218,000000,11.9154,11.9542,11.5231,11.5231,11164.39750236,0
+UBCP.US,D,20201221,000000,11.4406,11.861,11.4406,11.7125,9416.6131332179,0
+UBCP.US,D,20201222,000000,11.897,11.9523,11.8688,11.9523,3408.0250309327,0
+UBCP.US,D,20201223,000000,11.9785,12.4048,11.8688,11.8688,9858.4513738555,0
+UBCP.US,D,20201224,000000,12.1358,12.2427,11.9523,12.1475,4943.6446504917,0
+UBCP.US,D,20201228,000000,12.3456,12.4436,12.1893,12.1893,7002.4666622278,0
+UBCP.US,D,20201229,000000,12.1358,12.1893,12.1358,12.1893,1157.6367889901,0
+UBCP.US,D,20201230,000000,12.1893,12.1893,11.9882,12.1095,3649.0277076442,0
+UBCP.US,D,20201231,000000,11.9154,12.1358,11.9154,12.0339,2649.9995178573,0
+UBCP.US,D,20210104,000000,12.1893,12.1893,11.8688,11.8786,4667.6244908393,0
+UBCP.US,D,20210105,000000,12.197,12.197,11.9621,12.162,3829.2647521934,0
+UBCP.US,D,20210106,000000,12.1513,12.2222,11.9785,11.9785,4189.7388412917,0
+UBCP.US,D,20210107,000000,12.1068,12.162,12.0971,12.1523,1110.2601944229,0
+UBCP.US,D,20210108,000000,12.1436,12.1436,11.6047,11.696,13768.05035162,0
+UBCP.US,D,20210111,000000,12.1436,12.1436,11.8387,11.8883,5864.3984666458,0
+UBCP.US,D,20210112,000000,12.0707,12.0707,11.9057,11.9338,3973.4543878327,0
+UBCP.US,D,20210113,000000,12.1068,12.1068,12.0407,12.0436,753.90580919999,0
+UBCP.US,D,20210114,000000,11.9523,12.1416,11.8883,12.0523,2866.2839713164,0
+UBCP.US,D,20210115,000000,12.0066,12.1358,11.9435,12.0971,3533.6759991327,0
+UBCP.US,D,20210119,000000,12.1262,12.7824,12.1262,12.7824,10494.945622606,0
+UBCP.US,D,20210120,000000,12.4717,12.6456,12.4717,12.5087,2193.7423136557,0
+UBCP.US,D,20210121,000000,12.6339,12.7824,12.5883,12.765,6752.1946517966,0
+UBCP.US,D,20210122,000000,12.6999,12.9194,12.6999,12.8465,4409.1130726573,0
+UBCP.US,D,20210125,000000,12.9194,13.0573,12.7824,12.7824,5062.0861369097,0
+UBCP.US,D,20210126,000000,12.7921,12.7921,12.463,12.597,4782.9761993507,0
+UBCP.US,D,20210127,000000,12.8097,12.8097,12.4717,12.6553,3357.5586584589,0
+UBCP.US,D,20210128,000000,12.6368,12.6368,11.9154,11.9882,17433.556874765,0
+UBCP.US,D,20210129,000000,11.9882,12.0339,11.9241,11.9532,4914.8067233639,0
+UBCP.US,D,20210201,000000,12.0163,12.5174,11.9621,12.2621,3044.4611639279,0
+UBCP.US,D,20210202,000000,12.1165,12.1165,11.8883,11.9698,3301.9426561409,0
+UBCP.US,D,20210203,000000,12.0163,12.0163,11.7047,11.7785,37282.29014649,0
+UBCP.US,D,20210204,000000,11.8883,11.8883,11.6425,11.6425,6924.192288595,0
+UBCP.US,D,20210205,000000,11.6873,11.6873,11.6425,11.6873,6534.8802723688,0
+UBCP.US,D,20210208,000000,11.6873,11.9115,11.6425,11.6873,7786.2403245244,0
+UBCP.US,D,20210209,000000,11.697,11.796,11.6504,11.6504,7753.2826935212,0
+UBCP.US,D,20210210,000000,11.8659,11.8659,11.6979,11.6979,3433.773180154,0
+UBCP.US,D,20210211,000000,11.8436,11.9698,11.7872,11.8513,12973.977429634,0
+UBCP.US,D,20210212,000000,11.8369,11.9154,11.8369,11.8873,1954.7994888819,0
+UBCP.US,D,20210216,000000,11.9241,12.0163,11.6425,11.7785,16919.623816308,0
+UBCP.US,D,20210217,000000,11.7542,11.7785,11.6425,11.6425,3410.0848828704,0
+UBCP.US,D,20210218,000000,11.7163,11.8883,11.6697,11.8688,9897.588560672,0
+UBCP.US,D,20210219,000000,11.9523,12.6902,11.9251,12.5641,28433.166222109,0
+UBCP.US,D,20210222,000000,12.5902,13.1572,12.5087,13.1572,13542.496564441,0
+UBCP.US,D,20210223,000000,13.0106,13.4583,12.8562,13.1835,18448.033954085,0
+UBCP.US,D,20210224,000000,13.0476,13.4224,12.7291,13.1932,8862.5129619752,0
+UBCP.US,D,20210225,000000,13.1669,13.332,12.7824,13.0864,10550.561624924,0
+UBCP.US,D,20210226,000000,13.1932,13.3222,12.9922,13.2397,5139.3305845737,0
+UBCP.US,D,20210301,000000,13.1485,13.2397,13.1485,13.2397,6159.9872197065,0
+UBCP.US,D,20210302,000000,13.2397,13.4553,13.198,13.4553,5356.6449640015,0
+UBCP.US,D,20210303,000000,13.4583,13.468,13.1786,13.3757,16814.571367485,0
+UBCP.US,D,20210304,000000,13.3757,13.6709,13.3232,13.5495,9334.2190557097,0
+UBCP.US,D,20210305,000000,13.5136,13.6951,13.3679,13.6951,29733.96272077,0
+UBCP.US,D,20210308,000000,13.6951,14.4991,13.6554,14.4991,31899.897033267,0
+UBCP.US,D,20210309,000000,13.8534,14.735,13.7874,13.8252,13014.144542419,0
+UBCP.US,D,20210310,000000,13.7971,14.1418,13.6185,13.9087,12280.837252596,0
+UBCP.US,D,20210311,000000,13.3621,13.7612,13.3621,13.5835,9904.798042454,0
+UBCP.US,D,20210312,000000,13.7136,13.7136,13.6757,13.6757,1194.7141238689,0
+UBCP.US,D,20210315,000000,13.6951,13.6951,13.2273,13.2514,9158.1017150359,0
+UBCP.US,D,20210316,000000,13.065,13.065,12.8048,12.8437,5752.1365360409,0
+UBCP.US,D,20210317,000000,12.9457,13.768,12.7164,13.0466,8306.352938795,0
+UBCP.US,D,20210318,000000,13.0737,13.7048,12.7951,12.7951,6459.6956766425,0
+UBCP.US,D,20210319,000000,13.1582,13.4174,13.1582,13.398,6662.5910925064,0
+UBCP.US,D,20210322,000000,13.3883,13.635,12.9534,13.2136,5075.4751745048,0
+UBCP.US,D,20210323,000000,13.3048,13.4592,13.065,13.0737,6798.541320395,0
+UBCP.US,D,20210324,000000,13.2961,13.3621,13.2039,13.2777,5396.8120767868,0
+UBCP.US,D,20210325,000000,13.0563,13.3155,13.0563,13.2039,3753.0502304983,0
+UBCP.US,D,20210326,000000,13.1398,13.2961,13.1398,13.2777,3051.6706457097,0
+UBCP.US,D,20210329,000000,13.3339,13.667,13.3339,13.4456,12158.276062303,0
+UBCP.US,D,20210330,000000,13.5835,13.699,13.4456,13.6116,20678.85360262,0
+UBCP.US,D,20210331,000000,13.5291,13.8709,13.2136,13.2777,13645.489161326,0
+UBCP.US,D,20210401,000000,13.3883,13.4718,13.2835,13.4369,7101.3395552376,0
+UBCP.US,D,20210405,000000,13.4456,13.7048,13.4456,13.6854,10125.202199788,0
+UBCP.US,D,20210406,000000,13.6854,13.7874,13.6854,13.7874,3971.394535895,0
+UBCP.US,D,20210407,000000,13.8991,13.8991,13.5,13.7514,4625.3975261163,0
+UBCP.US,D,20210408,000000,13.4718,13.4718,13.4718,13.4718,376.95290459999,0
+UBCP.US,D,20210409,000000,13.5932,13.5932,13.5146,13.5146,622.07528518688,0
+UBCP.US,D,20210412,000000,13.6495,13.7612,13.6495,13.7602,1669.5099955098,0
+UBCP.US,D,20210413,000000,13.768,13.768,13.6213,13.6311,1341.9935374147,0
+UBCP.US,D,20210414,000000,13.4815,13.6029,13.3796,13.6029,2498.600400436,0
+UBCP.US,D,20210415,000000,13.4271,13.6039,13.4271,13.5932,859.98818399179,0
+UBCP.US,D,20210416,000000,13.7048,13.8262,13.5388,13.6951,9863.6010036998,0
+UBCP.US,D,20210419,000000,13.733,13.733,13.7233,13.7233,1115.4098242672,0
+UBCP.US,D,20210420,000000,13.8631,13.9554,13.8631,13.8631,6753.2245777655,0
+UBCP.US,D,20210421,000000,13.8991,13.9087,13.8991,13.9087,672.54165766064,0
+UBCP.US,D,20210422,000000,13.6951,13.9457,13.6854,13.6854,3650.057633613,0
+UBCP.US,D,20210423,000000,14.0933,14.2243,14.0933,14.1593,11327.12580544,0
+UBCP.US,D,20210426,000000,14.0476,14.3806,14.0476,14.3709,1421.2978370164,0
+UBCP.US,D,20210427,000000,14.0846,14.201,14.0476,14.201,1425.4175408918,0
+UBCP.US,D,20210428,000000,14.3709,14.3709,14.1224,14.1224,2428.5654345541,0
+UBCP.US,D,20210429,000000,14.1418,14.1815,14.1418,14.1815,915.60418630982,0
+UBCP.US,D,20210430,000000,14.0933,14.3709,13.9087,13.9087,7275.3970439736,0
+UBCP.US,D,20210503,000000,14.0846,14.0933,13.6116,13.8486,6447.3365650163,0
+UBCP.US,D,20210504,000000,13.8991,13.8991,13.8631,13.8631,2088.6898648328,0
+UBCP.US,D,20210505,000000,13.9554,14.0933,13.8709,13.969,3316.3616197049,0
+UBCP.US,D,20210506,000000,13.9554,14.1768,13.8631,13.9185,6541.0598281818,0
+UBCP.US,D,20210507,000000,13.9369,14.1408,13.9369,14.0205,829.09040492622,0
+UBCP.US,D,20210510,000000,13.8631,14.0011,13.8631,13.8709,8925.3384460752,0
+UBCP.US,D,20210511,000000,13.8631,13.9408,13.8631,13.8631,2026.8943067016,0
+UBCP.US,D,20210512,000000,13.7612,13.8894,13.7612,13.8894,2472.8522512147,0
+UBCP.US,D,20210513,000000,13.6408,14.1865,13.6408,13.7971,4385.4247753737,0
+UBCP.US,D,20210514,000000,13.9185,14.1224,13.9087,13.9087,7455.6340885228,0
+UBCP.US,D,20210517,000000,14.0205,14.101,13.9282,13.9729,1555.1882129672,0
+UBCP.US,D,20210518,000000,13.9282,14.1224,13.9282,14.0011,5155.8094000753,0
+UBCP.US,D,20210519,000000,14.0108,14.1224,14.0011,14.0108,1219.4323471213,0
+UBCP.US,D,20210520,000000,14.0476,14.0933,14.0011,14.0933,5612.0666042769,0
+UBCP.US,D,20210521,000000,14.1224,14.234,14.1127,14.1418,1750.8741470491,0
+UBCP.US,D,20210524,000000,14.1962,14.1962,14.0846,14.0846,2239.0590562852,0
+UBCP.US,D,20210525,000000,14.1865,14.1865,14.0301,14.0495,1921.8418578787,0
+UBCP.US,D,20210526,000000,14.0389,14.0389,13.9457,13.9914,2240.088982254,0
+UBCP.US,D,20210527,000000,13.9729,13.9729,13.8252,13.8631,3214.3989487885,0
+UBCP.US,D,20210528,000000,13.9603,14.103,13.8894,13.8894,1216.3425692147,0
+UBCP.US,D,20210601,000000,14.0661,14.1418,13.936,14.0846,7604.9733540064,0
+UBCP.US,D,20210602,000000,14.234,14.234,14.0893,14.2146,6767.6435413294,0
+UBCP.US,D,20210603,000000,14.0301,14.1768,13.9087,14.0661,16045.216668753,0
+UBCP.US,D,20210604,000000,14.0389,14.2787,14.0389,14.1631,9947.0250071769,0
+UBCP.US,D,20210607,000000,14.3709,14.3709,14.098,14.2389,11256.060913589,0
+UBCP.US,D,20210608,000000,14.2526,14.5302,14.2437,14.5215,14771.198245281,0
+UBCP.US,D,20210609,000000,14.432,14.4505,14.2069,14.4505,4632.6070078983,0
+UBCP.US,D,20210610,000000,14.469,14.5068,14.3796,14.3796,10296.169910618,0
+UBCP.US,D,20210611,000000,14.2623,14.4417,14.0943,14.0943,5831.4408356425,0
+UBCP.US,D,20210614,000000,14.0205,14.272,13.1408,13.6826,11978.039017754,0
+UBCP.US,D,20210615,000000,13.8331,14.1788,13.6457,14.0205,1745.7245172048,0
+UBCP.US,D,20210616,000000,14.1691,14.2262,13.9914,13.9914,10394.012877658,0
+UBCP.US,D,20210617,000000,13.9914,14.0011,13.6175,13.7583,9187.9695681327,0
+UBCP.US,D,20210618,000000,13.8787,14.0758,13.402,14.0389,26572.089996393,0
+UBCP.US,D,20210621,000000,13.8234,14.2098,13.3252,13.6369,12169.60524796,0
+UBCP.US,D,20210622,000000,13.5515,14.1487,13.5515,13.7204,6011.6778801917,0
+UBCP.US,D,20210623,000000,13.6806,14.133,13.4952,13.6923,11073.764017101,0
+UBCP.US,D,20210624,000000,13.6641,13.9457,13.5991,13.5991,6789.2719866753,0
+UBCP.US,D,20210625,000000,13.6078,13.9641,13.2796,13.9641,24561.674505193,0
+UBCP.US,D,20210628,000000,13.8234,14.2262,13.5049,13.6175,12500.211483962,0
+UBCP.US,D,20210629,000000,13.6272,13.6369,13.6175,13.6175,1402.759169577,0
+UBCP.US,D,20210630,000000,13.5146,13.5747,13.3456,13.3456,4451.3400373803,0
+UBCP.US,D,20210701,000000,13.365,13.6457,13.365,13.3738,4965.2730958376,0
+UBCP.US,D,20210702,000000,13.5049,13.6923,13.5049,13.6923,681.81099138032,0
+UBCP.US,D,20210706,000000,13.5515,13.5884,13.4767,13.4767,1851.8068919967,0
+UBCP.US,D,20210707,000000,13.365,13.3786,13.1029,13.1127,10807.013191169,0
+UBCP.US,D,20210708,000000,13.1029,13.2437,13.1029,13.2059,2386.3384698311,0
+UBCP.US,D,20210709,000000,13.1311,13.3543,13.1029,13.1592,4424.5619621901,0
+UBCP.US,D,20210712,000000,13.1127,13.2583,13.1127,13.2077,8010.7641857343,0
+UBCP.US,D,20210713,000000,13.1204,13.1766,13.1204,13.1766,1555.1882129672,0
+UBCP.US,D,20210714,000000,13.1029,13.3165,12.194,12.6301,21265.911404866,0
+UBCP.US,D,20210715,000000,12.4659,12.7242,12.1863,12.1863,9792.536111849,0
+UBCP.US,D,20210716,000000,12.0543,12.5456,12.0543,12.194,11943.021534813,0
+UBCP.US,D,20210719,000000,11.9144,12.4659,11.9144,12.3261,6904.6236951867,0
+UBCP.US,D,20210720,000000,12.3824,12.5698,12.0737,12.0737,12789.62068121,0
+UBCP.US,D,20210721,000000,12.0737,12.3494,12.0737,12.2601,3939.4668308605,0
+UBCP.US,D,20210722,000000,12.3067,12.3359,12.0834,12.1572,2905.4211581327,0
+UBCP.US,D,20210723,000000,12.1669,12.362,12.1572,12.1669,7964.4175171359,0
+UBCP.US,D,20210726,000000,12.1105,12.2795,12.027,12.0911,5963.2713596556,0
+UBCP.US,D,20210727,000000,12.0357,12.194,12.0357,12.1669,7835.6767710294,0
+UBCP.US,D,20210728,000000,12.2698,12.2698,12.1669,12.1669,1166.9061227098,0
+UBCP.US,D,20210729,000000,12.1669,12.2795,12.1572,12.1669,8538.0862817868,0
+UBCP.US,D,20210730,000000,12.1669,12.1669,12.1155,12.1669,11936.841979,0
+UBCP.US,D,20210802,000000,12.0737,12.6902,12.0737,12.1669,8270.3055298851,0
+UBCP.US,D,20210803,000000,12.1105,12.1669,12.0357,12.1475,16215.154453613,0
+UBCP.US,D,20210804,000000,12.1202,12.1669,12.1202,12.1572,4371.0058118098,0
+UBCP.US,D,20210805,000000,12.2698,12.6805,12.2427,12.4844,23799.529288243,0
+UBCP.US,D,20210806,000000,12.5504,12.6164,12.3543,12.6164,12982.216837385,0
+UBCP.US,D,20210809,000000,13.065,13.1592,12.7378,13.1592,11205.594541115,0
+UBCP.US,D,20210810,000000,13.2894,13.8787,13.1029,13.1962,17733.265331702,0
+UBCP.US,D,20210811,000000,13.1029,13.6641,12.4941,13.3088,54574.747163522,0
+UBCP.US,D,20210812,000000,13.1962,13.6418,12.7194,13.6369,13077.999952489,0
+UBCP.US,D,20210813,000000,13.7399,13.7399,13.2524,13.4767,4425.5918881589,0
+UBCP.US,D,20210816,000000,13.5699,13.6175,13.5699,13.6175,1932.1411175671,0
+UBCP.US,D,20210817,000000,13.4485,13.4485,13.3923,13.3923,1100.9908607032,0
+UBCP.US,D,20210818,000000,13.534,13.5699,13.1408,13.5699,17873.335263466,0
+UBCP.US,D,20210819,000000,13.365,13.8612,13.098,13.4485,7802.7191400261,0
+UBCP.US,D,20210820,000000,13.5797,13.7117,13.5797,13.7117,2924.989751541,0
+UBCP.US,D,20210823,000000,13.702,13.702,13.4408,13.4631,2247.298464036,0
+UBCP.US,D,20210824,000000,13.5699,13.8456,13.4485,13.8428,1907.4228943147,0
+UBCP.US,D,20210825,000000,13.6369,14.3749,13.6369,14.133,6381.4213030097,0
+UBCP.US,D,20210826,000000,14.7777,14.7777,14.1505,14.1788,8378.4477566146,0
+UBCP.US,D,20210827,000000,14.3846,15.4797,14.3846,14.7777,6880.9353979032,0
+UBCP.US,D,20210830,000000,14.7729,15.7419,14.3836,14.6194,15977.241554808,0
+UBCP.US,D,20210831,000000,14.4971,15.134,14.1427,14.1788,17380.000724385,0
+UBCP.US,D,20210901,000000,14.0573,15.4439,14.0476,14.4039,30924.557140763,0
+UBCP.US,D,20210902,000000,14.5165,15.3477,14.4417,14.6748,12278.777400658,0
+UBCP.US,D,20210903,000000,14.769,14.769,14.6,14.6,1023.7464130394,0
+UBCP.US,D,20210907,000000,14.6,14.6748,14.4778,14.4971,1774.5624443328,0
+UBCP.US,D,20210908,000000,14.4039,14.5068,14.3749,14.5068,5186.7071791409,0
+UBCP.US,D,20210909,000000,14.4467,14.6448,14.3903,14.3903,8413.4652395556,0
+UBCP.US,D,20210910,000000,14.3709,14.4845,14.1825,14.1825,2206.101425282,0
+UBCP.US,D,20210913,000000,14.3952,14.438,14.0883,14.0883,1875.4951892803,0
+UBCP.US,D,20210914,000000,14.1457,14.3147,14.0786,14.1233,1499.5722106492,0
+UBCP.US,D,20210915,000000,14.2108,14.2108,14.1631,14.1728,724.03795610327,0
+UBCP.US,D,20210916,000000,14.3147,14.4661,14.1728,14.1825,5342.2260004376,0
+UBCP.US,D,20210917,000000,14.1825,14.3147,14.0321,14.1631,16303.728086934,0
+UBCP.US,D,20210920,000000,14.3147,14.4991,14.2108,14.3903,8694.6350290523,0
+UBCP.US,D,20210921,000000,14.4942,14.5419,14.0883,14.0883,7628.66165129,0
+UBCP.US,D,20210922,000000,14.2573,14.6448,13.4271,13.4271,21878.717356333,0
+UBCP.US,D,20210923,000000,13.7389,14.0689,13.6622,13.7107,6661.5611665376,0
+UBCP.US,D,20210924,000000,13.8709,13.9835,13.8146,13.8797,2035.1337144525,0
+UBCP.US,D,20210927,000000,14.034,14.3058,13.9835,13.9981,8723.4729561802,0
+UBCP.US,D,20210928,000000,14.3088,14.3088,14.2767,14.2767,1880.6448191245,0
+UBCP.US,D,20210929,000000,14.1457,14.267,14.0127,14.0127,1550.0385831229,0
+UBCP.US,D,20210930,000000,14.2747,14.2747,13.5116,13.5116,5869.5480964901,0
+UBCP.US,D,20211001,000000,13.8049,14.3903,13.8049,14.0971,5470.9667465442,0
+UBCP.US,D,20211004,000000,14.4176,14.438,14.0971,14.0971,2649.9995178573,0
+UBCP.US,D,20211005,000000,14.5419,14.5419,14.3438,14.3438,2446.0741760246,0
+UBCP.US,D,20211006,000000,14.3806,14.5322,14.1825,14.5322,3104.1968701213,0
+UBCP.US,D,20211007,000000,14.5593,14.5593,14.2446,14.3263,2681.9272228918,0
+UBCP.US,D,20211008,000000,14.57,14.57,14.57,14.57,237.91289880492,0
+UBCP.US,D,20211011,000000,14.3855,14.5506,14.1534,14.2108,4258.7438812048,0
+UBCP.US,D,20211012,000000,14.2108,14.2108,14.2108,14.2108,449.04772241966,0
+UBCP.US,D,20211013,000000,14.3137,14.3137,14.134,14.134,454.19735226392,0
+UBCP.US,D,20211014,000000,14.3147,14.3147,14.1728,14.1728,975.33989250326,0
+UBCP.US,D,20211015,000000,14.3438,14.3438,14.2243,14.267,853.80862817868,0
+UBCP.US,D,20211018,000000,14.1263,14.2205,14.1263,14.2205,699.31973285081,0
+UBCP.US,D,20211019,000000,14.2534,14.2534,14.2534,14.2534,599.41691387212,0
+UBCP.US,D,20211020,000000,14.2864,14.3098,14.2205,14.2205,2966.186790295,0
+UBCP.US,D,20211021,000000,14.3884,14.3884,14.3884,14.3884,580.87824643278,0
+UBCP.US,D,20211022,000000,14.2913,14.2913,14.2913,14.2913,299.70845693606,0
+UBCP.US,D,20211025,000000,14.1728,14.2874,14.1728,14.1728,2729.303817459,0
+UBCP.US,D,20211026,000000,14.3796,14.3796,14.1263,14.1263,3036.221756177,0
+UBCP.US,D,20211027,000000,14.2573,14.3806,14.1544,14.1728,2772.5607081508,0
+UBCP.US,D,20211028,000000,14.2573,14.3147,14.1534,14.3147,5819.0817240163,0
+UBCP.US,D,20211029,000000,14.3147,14.3147,14.1728,14.1825,2809.6380430295,0
+UBCP.US,D,20211101,000000,14.3147,14.3147,14.267,14.267,1614.9239191607,0
+UBCP.US,D,20211102,000000,14.0836,14.2205,14.0689,14.2205,2778.7402639639,0
+UBCP.US,D,20211103,000000,14.0224,14.1263,13.9932,14.0321,2228.7597965967,0
+UBCP.US,D,20211104,000000,13.9932,14.1534,13.7952,14.1534,6017.8574360048,0
+UBCP.US,D,20211105,000000,13.9457,14.266,13.9457,14.0689,7285.6963036622,0
+UBCP.US,D,20211108,000000,13.965,14.267,13.9369,14.1263,5822.1715019229,0
+UBCP.US,D,20211109,000000,14.2282,14.267,14.1263,14.267,5089.8941380688,0
+UBCP.US,D,20211110,000000,14.302,14.3147,14.0786,14.2486,2731.3636693967,0
+UBCP.US,D,20211112,000000,14.3147,14.3147,14.2486,14.3147,1669.5099955098,0
+UBCP.US,D,20211116,000000,14.2205,14.3147,14.1825,14.267,3679.9254867098,0
+UBCP.US,D,20211117,000000,14.2389,14.2389,14.2389,14.2389,436.68861079343,0
+UBCP.US,D,20211118,000000,14.3147,14.5982,14.2767,14.5982,5723.298608913,0
+UBCP.US,D,20211119,000000,14.438,14.5875,14.3058,14.3058,2098.9891245213,0
+UBCP.US,D,20211122,000000,14.504,14.5982,14.504,14.5982,1813.6996311491,0
+UBCP.US,D,20211123,000000,14.5884,14.5982,14.57,14.5797,5310.2982954032,0
+UBCP.US,D,20211124,000000,14.5982,14.6448,14.504,14.6448,11587.697075558,0
+UBCP.US,D,20211126,000000,14.5234,14.5234,14.5234,14.5234,949.59174328195,0
+UBCP.US,D,20211129,000000,14.4661,14.6361,14.4661,14.5603,2779.7701899327,0
+UBCP.US,D,20211130,000000,14.5137,14.5982,14.3719,14.5506,6268.129446436,0
+UBCP.US,D,20211201,000000,14.6642,14.6642,14.504,14.5506,4444.1305555983,0
+UBCP.US,D,20211202,000000,14.504,14.6448,14.504,14.6361,9857.4214478867,0
+UBCP.US,D,20211203,000000,14.6545,14.7535,14.6361,14.6448,4809.7542745409,0
+UBCP.US,D,20211206,000000,14.8156,15.07,14.7874,15.0234,8522.637392254,0
+UBCP.US,D,20211207,000000,14.8943,15.1186,14.8943,15.07,8404.1959058359,0
+UBCP.US,D,20211208,000000,15.1186,15.1457,14.9953,14.9953,9928.4863397375,0
+UBCP.US,D,20211209,000000,15.071,15.5195,14.9953,15.0147,9757.518628908,0
+UBCP.US,D,20211210,000000,15.0234,15.305,15.0234,15.2148,5421.5303000392,0
+UBCP.US,D,20211213,000000,15.2622,15.2622,15.1002,15.1002,4949.8242063048,0
+UBCP.US,D,20211214,000000,15.1002,15.4914,15.071,15.2525,3391.5462154311,0
+UBCP.US,D,20211215,000000,15.2244,15.5011,15.0807,15.0807,10314.708578058,0
+UBCP.US,D,20211216,000000,15.2719,15.6914,15.0904,15.2622,22940.571030219,0
+UBCP.US,D,20211217,000000,15.2332,15.3671,15.0807,15.0904,25613.228919392,0
+UBCP.US,D,20211220,000000,15.3574,15.3574,14.7856,14.8525,37524.32274917,0
+UBCP.US,D,20211221,000000,15.0904,15.4196,14.6991,14.6991,27570.088260211,0
+UBCP.US,D,20211222,000000,14.804,15.071,14.804,14.8904,3898.2697921065,0
+UBCP.US,D,20211223,000000,15.1428,15.5963,15.0525,15.4914,11590.786853465,0
+UBCP.US,D,20211227,000000,15.4768,15.5487,15.3196,15.3196,3089.7779065573,0
+UBCP.US,D,20211228,000000,15.6439,15.6439,15.5866,15.5866,622.07528518688,0
+UBCP.US,D,20211229,000000,15.6244,16.0449,15.5487,15.7584,10925.454677588,0
+UBCP.US,D,20211230,000000,15.8613,16.207,15.8157,15.8438,4470.9086307884,0
+UBCP.US,D,20211231,000000,15.9109,16.3119,15.7487,15.8914,1586.0859920327,0
+UBCP.US,D,20220103,000000,16.9411,16.9411,15.8827,16.1012,5565.7199356786,0
+UBCP.US,D,20220104,000000,16.1399,16.7692,16.1399,16.6934,2481.0916589655,0
+UBCP.US,D,20220105,000000,16.5497,16.6934,16.5022,16.5022,10708.140298159,0
+UBCP.US,D,20220106,000000,16.5788,16.5788,16.1205,16.4449,8271.3354558539,0
+UBCP.US,D,20220107,000000,16.4924,17.7663,16.2498,17.1401,14058.489474836,0
+UBCP.US,D,20220110,000000,17.6469,19.8645,16.4546,17.2557,12036.744797978,0
+UBCP.US,D,20220111,000000,17.2459,17.4274,16.5022,17.1508,8081.8290775851,0
+UBCP.US,D,20220112,000000,17.1508,17.9809,16.7507,17.3847,6946.8506599098,0
+UBCP.US,D,20220113,000000,17.408,17.6275,16.607,16.9362,7850.0957345933,0
+UBCP.US,D,20220114,000000,16.5691,16.8594,16.5691,16.8594,1215.3126432458,0
+UBCP.US,D,20220118,000000,16.8362,17.1129,16.5594,16.7021,1758.0836288311,0
+UBCP.US,D,20220119,000000,16.5604,16.5604,16.3206,16.4546,8808.9568115949,0
+UBCP.US,D,20220120,000000,16.3974,16.808,16.273,16.7118,3688.1648944606,0
+UBCP.US,D,20220121,000000,16.2254,17.0264,16.2254,16.4352,5133.1510287605,0
+UBCP.US,D,20220124,000000,16.5401,16.5401,16.1302,16.1302,4355.5569222769,0
+UBCP.US,D,20220125,000000,16.0352,16.0828,16.0352,16.0352,1380.1007982623,0
+UBCP.US,D,20220126,000000,16.3594,16.607,16.2177,16.3778,2437.8347682738,0
+UBCP.US,D,20220127,000000,16.1944,16.1944,16.1109,16.1109,848.65899833442,0
+UBCP.US,D,20220128,000000,16.1109,16.2157,16.1109,16.2157,1229.7316068098,0
+UBCP.US,D,20220131,000000,16.2157,16.4498,16.2157,16.34,1656.1209579147,0
+UBCP.US,D,20220201,000000,16.34,16.34,16.273,16.3157,997.99826381801,0
+UBCP.US,D,20220202,000000,16.4352,16.5594,16.0352,16.2545,4730.4499749393,0
+UBCP.US,D,20220204,000000,16.1205,16.1205,16.0352,16.1205,1316.2453881934,0
+UBCP.US,D,20220207,000000,16.1681,16.2157,16.1681,16.2157,1006.2376715688,0
+UBCP.US,D,20220208,000000,16.1205,16.2157,16.1205,16.2157,834.24003477048,0
+UBCP.US,D,20220209,000000,16.0449,16.0449,16.0449,16.0449,523.20239217704,0
+UBCP.US,D,20220210,000000,16.2157,16.2157,16.2157,16.2157,522.17246620819,0
+UBCP.US,D,20220211,000000,16.1681,16.2157,16.1681,16.2157,522.17246620819,0
+UBCP.US,D,20220214,000000,16.0731,16.7886,16.0731,16.0731,6989.0776246327,0
+UBCP.US,D,20220215,000000,16.0731,16.1012,16.0731,16.1012,1337.8738335393,0
+UBCP.US,D,20220216,000000,15.7389,16.4071,15.7389,16.4071,738.4569196672,0
+UBCP.US,D,20220217,000000,16.0352,16.4449,16.0352,16.4449,1224.5819769655,0
+UBCP.US,D,20220218,000000,16.5022,16.5022,16.0731,16.0731,1441.8963563935,0
+UBCP.US,D,20220222,000000,16.4546,16.9692,16.3974,16.4546,10623.686368713,0
+UBCP.US,D,20220223,000000,16.4071,16.4071,16.0828,16.0828,2519.198919813,0
+UBCP.US,D,20220224,000000,16.2682,16.3351,15.9779,15.9963,5628.5454197786,0
+UBCP.US,D,20220225,000000,15.9963,16.1798,15.9963,16.0924,1316.2453881934,0
+UBCP.US,D,20220228,000000,16.4071,16.4546,16.2254,16.2254,3652.1174855507,0
+UBCP.US,D,20220301,000000,16.3594,16.5691,16.0731,16.3119,16820.750923298,0
+UBCP.US,D,20220302,000000,16.3226,16.5022,16.3119,16.3594,4047.6090575901,0
+UBCP.US,D,20220303,000000,16.5391,16.5401,16.375,16.4876,3754.0801564672,0
+UBCP.US,D,20220304,000000,16.3778,16.3778,16.3778,16.3778,976.36981847212,0
+UBCP.US,D,20220307,000000,16.4546,16.5972,16.3778,16.3778,4285.5219563951,0
+UBCP.US,D,20220308,000000,16.3876,16.4924,16.3876,16.4546,5139.3305845737,0
+UBCP.US,D,20220309,000000,16.7196,16.7196,16.2553,16.3313,6880.9353979032,0
+UBCP.US,D,20220310,000000,16.3313,16.4825,16.205,16.261,2843.6256000016,0
+UBCP.US,D,20220311,000000,16.1856,16.3265,16.1856,16.1856,1383.1905761689,0
+UBCP.US,D,20220314,000000,16.1371,16.1371,16.04,16.04,11781.323157703,0
+UBCP.US,D,20220315,000000,16.0982,16.2147,16.0303,16.0303,7797.5695101818,0
+UBCP.US,D,20220316,000000,16.205,16.7099,16.0303,16.0691,5453.4580050737,0
+UBCP.US,D,20220317,000000,15.8652,16.4769,15.8652,16.0303,5002.3504307163,0
+UBCP.US,D,20220318,000000,16.6905,16.6905,16.0691,16.5643,13160.394029997,0
+UBCP.US,D,20220321,000000,16.5155,16.8459,16.472,16.8459,7386.6290486097,0
+UBCP.US,D,20220322,000000,16.6494,16.7973,16.6079,16.7973,4785.0360512884,0
+UBCP.US,D,20220323,000000,16.1566,16.8945,16.108,16.8556,4928.195760959,0
+UBCP.US,D,20220324,000000,16.9429,17.9479,16.7256,17.8072,16403.630905912,0
+UBCP.US,D,20220325,000000,17.8266,18.0353,17.6322,17.846,6389.6607107605,0
+UBCP.US,D,20220328,000000,17.211,17.4575,17.211,17.4575,564.39943093114,0
+UBCP.US,D,20220329,000000,17.0401,17.8072,17.0401,17.8072,767.29484679507,0
+UBCP.US,D,20220330,000000,17.8071,17.8071,17.1969,17.8071,1646.851624195,0
+UBCP.US,D,20220331,000000,17.4769,17.6712,16.9099,17.6712,3495.5687382852,0
+UBCP.US,D,20220401,000000,17.1275,17.6712,17.1275,17.4866,2827.1467844999,0
+UBCP.US,D,20220404,000000,17.6712,17.6809,17.6712,17.6809,587.05780224589,0
+UBCP.US,D,20220405,000000,17.7877,17.7974,17.4775,17.4775,1374.951168418,0
+UBCP.US,D,20220406,000000,17.54,17.54,17.4284,17.4284,541.74105961638,0
+UBCP.US,D,20220407,000000,17.1193,17.4187,17.0984,17.4187,1274.0184234704,0
+UBCP.US,D,20220408,000000,17.4187,17.4187,17.4187,17.4187,229.67349105409,0
+UBCP.US,D,20220411,000000,17.1373,17.4764,17.0401,17.4764,5803.6328344835,0
+UBCP.US,D,20220412,000000,17.2537,17.9626,17.2537,17.9626,5629.5753457475,0
+UBCP.US,D,20220413,000000,18.108,19.4189,18.108,19.0305,10712.260002034,0
+UBCP.US,D,20220414,000000,18.448,19.9432,18.448,18.448,6062.1442526655,0
+UBCP.US,D,20220418,000000,18.244,19.9043,18.0596,19.6568,16538.551207833,0
+UBCP.US,D,20220419,000000,19.7711,20.0015,19.7393,20.0015,2457.4033616819,0
+UBCP.US,D,20220420,000000,19.8073,20.1056,18.8459,19.2636,16558.11980124,0
+UBCP.US,D,20220421,000000,19.4383,19.613,18.5548,18.5548,7138.4168901162,0
+UBCP.US,D,20220422,000000,18.5936,19.1858,16.9625,17.943,4831.3827198868,0
+UBCP.US,D,20220425,000000,17.9625,18.8362,17.3168,17.3313,8389.776942272,0
+UBCP.US,D,20220426,000000,17.4769,18.3702,16.7487,18.3702,4253.5942513606,0
+UBCP.US,D,20220427,000000,17.0012,18.2831,16.9915,16.9915,13535.287082658,0
+UBCP.US,D,20220428,000000,16.8653,16.9915,16.4672,16.4672,15397.393234344,0
+UBCP.US,D,20220429,000000,16.4672,16.4672,15.7972,16.341,14962.764475489,0
+UBCP.US,D,20220502,000000,16.341,17.6469,16.341,17.642,8404.1959058359,0
+UBCP.US,D,20220503,000000,16.7819,17.1372,16.6032,17.0595,3481.1497747212,0
+UBCP.US,D,20220504,000000,16.7682,17.6129,16.7682,17.5644,1320.3650920689,0
+UBCP.US,D,20220505,000000,16.8459,16.8459,16.2585,16.3119,3990.9631293033,0
+UBCP.US,D,20220506,000000,16.0858,16.3458,16.0858,16.3458,1439.8365044557,0
+UBCP.US,D,20220509,000000,16.3992,17.6129,16.3604,16.9915,7097.2198513622,0
+UBCP.US,D,20220510,000000,16.6129,16.8848,16.0206,16.4188,12383.829849482,0
+UBCP.US,D,20220511,000000,16.7454,17.0012,15.87,16.2147,12460.044371177,0
+UBCP.US,D,20220512,000000,16.4769,16.4769,15.7875,15.7875,5981.810027095,0
+UBCP.US,D,20220513,000000,15.7446,15.8589,15.6711,15.8021,2801.3986352787,0
+UBCP.US,D,20220516,000000,16.3797,16.7973,15.8264,16.4381,5606.9169744327,0
+UBCP.US,D,20220517,000000,16.0497,16.4575,16.0497,16.0788,2135.0365334311,0
+UBCP.US,D,20220518,000000,15.6419,15.8652,14.8943,15.5157,15447.859606818,0
+UBCP.US,D,20220519,000000,15.4477,15.7292,15.4477,15.5885,4865.370276859,0
+UBCP.US,D,20220520,000000,16.6517,16.6517,15.1759,15.3214,3345.1995468327,0
+UBCP.US,D,20220523,000000,15.807,15.807,15.401,15.733,2017.6249729819,0
+UBCP.US,D,20220524,000000,15.7292,15.7487,15.1758,15.4574,3779.8283056884,0
+UBCP.US,D,20220525,000000,15.9623,16.0206,15.1758,15.3992,4322.5992912737,0
+UBCP.US,D,20220526,000000,16.2244,16.4284,15.3339,15.5545,4682.0434544032,0
+UBCP.US,D,20220527,000000,15.7292,15.807,15.5836,15.6419,1578.8765102508,0
+UBCP.US,D,20220531,000000,15.603,15.603,15.3748,15.4283,4581.1107094557,0
+UBCP.US,D,20220601,000000,15.5351,15.5448,15.438,15.5351,4594.4997470507,0
+UBCP.US,D,20220602,000000,15.9542,15.972,15.6225,15.8555,3054.7604236163,0
+UBCP.US,D,20220603,000000,15.8264,15.9429,15.3604,15.9429,1494.4225808049,0
+UBCP.US,D,20220606,000000,15.9525,15.9526,15.7487,15.9526,4664.5347129327,0
+UBCP.US,D,20220607,000000,15.9655,16.6807,15.438,16.0206,7232.1401532819,0
+UBCP.US,D,20220608,000000,15.7778,16.2147,15.5545,16.2147,10358.995394718,0
+UBCP.US,D,20220609,000000,15.5532,16.2687,15.5532,16.2687,5768.1333834294,0
+UBCP.US,D,20220610,000000,16.0335,16.0727,15.563,15.8772,3271.2958831195,0
+UBCP.US,D,20220613,000000,15.808,15.8669,15.2985,15.3437,7105.8342264642,0
+UBCP.US,D,20220614,000000,15.2396,16.0139,14.8672,15.0926,11927.067241979,0
+UBCP.US,D,20220615,000000,15.4356,15.563,15.0926,15.1906,4633.4855287728,0
+UBCP.US,D,20220616,000000,14.877,15.2887,14.387,15.1416,7071.141756088,0
+UBCP.US,D,20220617,000000,15.2985,16.3176,15.1025,16.3078,10543.449894034,0
+UBCP.US,D,20220621,000000,16.1118,16.1118,15.6513,15.8277,5905.8828981584,0
+UBCP.US,D,20220622,000000,15.5532,16.3176,14.999,16.1706,12972.943187143,0
+UBCP.US,D,20220623,000000,16.0727,16.3372,15.7296,15.7296,1486.6743922973,0
+UBCP.US,D,20220624,000000,16.6926,16.8567,15.9256,15.9256,6531.3677317055,0
+UBCP.US,D,20220627,000000,15.8277,16.4647,15.5826,15.9256,7055.8362544515,0
+UBCP.US,D,20220628,000000,15.9256,15.9256,15.5434,15.741,1917.2691716723,0
+UBCP.US,D,20220629,000000,16.3667,16.4157,15.6566,16.0041,3417.2083320547,0
+UBCP.US,D,20220630,000000,15.5336,16.2687,15.4847,16.0629,4680.4224004583,0
+UBCP.US,D,20220701,000000,15.8767,15.9746,15.3866,15.6709,7155.8321984769,0
+UBCP.US,D,20220705,000000,15.6022,15.8865,15.5826,15.5826,1005.0612741337,0
+UBCP.US,D,20220706,000000,15.6807,15.6807,15.6415,15.6709,1695.8495813302,0
+UBCP.US,D,20220707,000000,15.6709,15.7786,15.4847,15.7786,1566.2630008074,0
+UBCP.US,D,20220708,000000,15.6513,15.6611,14.8084,14.8191,9570.0199899494,0
+UBCP.US,D,20220711,000000,14.9848,14.9848,14.8182,14.828,3602.9150852448,0
+UBCP.US,D,20220712,000000,14.9945,14.9945,14.8476,14.8476,428.55404582352,0
+UBCP.US,D,20220713,000000,14.9946,14.9946,14.9946,14.9946,513.24448821245,0
+UBCP.US,D,20220714,000000,14.7594,14.8721,14.6124,14.6859,4597.7726916209,0
+UBCP.US,D,20220715,000000,14.6223,15.0877,14.6223,14.8182,8047.6327605002,0
+UBCP.US,D,20220718,000000,14.779,15.3278,14.436,15.2494,8723.1155660601,0
+UBCP.US,D,20220719,000000,14.9946,15.4748,14.8966,14.8966,2065.222354159,0
+UBCP.US,D,20220720,000000,14.7299,14.7299,14.7299,14.7299,246.92875973641,0
+UBCP.US,D,20220721,000000,15.0436,15.1612,14.7986,14.7986,2760.0921284586,0
+UBCP.US,D,20220722,000000,14.9456,15.073,14.9456,14.9456,535.6925572794,0
+UBCP.US,D,20220725,000000,14.3184,15.0436,14.3184,15.0436,1380.5562476172,0
+UBCP.US,D,20220726,000000,14.7986,15.3376,14.7898,14.8966,944.85963436328,0
+UBCP.US,D,20220727,000000,14.9064,14.9064,14.9064,14.9064,161.2179505717,0
+UBCP.US,D,20220728,000000,15.1906,15.1906,14.9025,14.9025,908.12643043555,0
+UBCP.US,D,20220729,000000,14.9946,14.9946,14.9946,14.9946,732.62334500306,0
+UBCP.US,D,20220801,000000,15.0645,15.0645,15.0645,15.0645,138.76988150476,0
+UBCP.US,D,20220802,000000,15.1906,15.1906,15.0411,15.0632,2928.4526464607,0
+UBCP.US,D,20220803,000000,15.0633,15.2298,15.0633,15.1682,3034.5707911408,0
+UBCP.US,D,20220805,000000,15.1416,15.1416,15.1415,15.1416,1280.5603035917,0
+UBCP.US,D,20220808,000000,15.1416,15.1416,14.9554,14.9554,2397.8619230601,0
+UBCP.US,D,20220809,000000,15.012,15.012,14.9554,14.9554,798.94718542813,0
+UBCP.US,D,20220810,000000,14.9848,15.0926,14.9064,14.9064,2157.0553639784,0
+UBCP.US,D,20220811,000000,15.024,15.024,14.9163,14.9163,1326.4768085014,0
+UBCP.US,D,20220812,000000,15.0926,15.1514,15.0926,15.1514,1061.1814468011,0
+UBCP.US,D,20220815,000000,15.0926,15.0926,14.8084,14.875,3917.1880521821,0
+UBCP.US,D,20220816,000000,14.9064,15.0239,14.8966,14.8966,3291.7032186349,0
+UBCP.US,D,20220817,000000,14.8084,15.0727,14.7316,15.0727,884.65799459283,0
+UBCP.US,D,20220818,000000,14.7007,15.4356,14.7007,15.3975,7757.8485961814,0
+UBCP.US,D,20220819,000000,15.2789,15.2874,14.9077,15.1123,3821.2735752597,0
+UBCP.US,D,20220822,000000,15.4847,15.4847,14.7104,14.7473,3843.7216443266,0
+UBCP.US,D,20220823,000000,15.1808,15.1808,14.8966,15.0436,3354.9659587327,0
+UBCP.US,D,20220824,000000,15.0534,15.0534,15.0534,15.0534,216.3177564633,0
+UBCP.US,D,20220825,000000,15.1906,15.6513,15.1906,15.6513,6191.585595374,0
+UBCP.US,D,20220829,000000,15.6316,15.6316,15.2396,15.3866,1021.387142546,0
+UBCP.US,D,20220830,000000,15.1907,15.1907,15.1907,15.1907,478.55201783626,0
+UBCP.US,D,20220831,000000,15.3376,15.3376,15.2004,15.2004,1962.1653098062,0
+UBCP.US,D,20220901,000000,15.0044,15.2074,14.8868,14.8868,3364.1492597146,0
+UBCP.US,D,20220902,000000,14.926,15.6513,14.8182,15.024,1246.8881999913,0
+UBCP.US,D,20220906,000000,15.2577,15.2592,15.073,15.2592,1178.5236260147,0
+UBCP.US,D,20220907,000000,15.1875,16.8567,15.1808,16.2687,16114.65248974,0
+UBCP.US,D,20220908,000000,16.3053,16.3053,15.5758,15.6325,1814.2357924255,0
+UBCP.US,D,20220909,000000,15.9986,15.9986,15.7314,15.7314,1265.4168312628,0
+UBCP.US,D,20220912,000000,16.1744,16.1744,15.4445,15.4445,4125.7440137498,0
+UBCP.US,D,20220913,000000,15.3851,15.8452,15.1675,15.1675,7306.4682693281,0
+UBCP.US,D,20220914,000000,14.9498,15.6424,14.8954,14.9597,10611.510632131,0
+UBCP.US,D,20220915,000000,15.1676,15.771,14.9498,15.771,2460.0835202026,0
+UBCP.US,D,20220916,000000,15.8106,17.8487,14.967,17.8487,31368.59167338,0
+UBCP.US,D,20220919,000000,17.4134,17.4134,15.9293,16.513,14560.379290073,0
+UBCP.US,D,20220920,000000,16.9187,17.0473,16.2261,16.5229,14417.868289108,0
+UBCP.US,D,20220921,000000,16.7703,17.0374,16.3152,16.701,3324.2459728621,0
+UBCP.US,D,20220922,000000,16.7109,16.9978,16.3251,16.5922,6207.8196306838,0
+UBCP.US,D,20220923,000000,16.8099,16.9682,15.9243,16.7202,4891.866983476,0
+UBCP.US,D,20220926,000000,16.5229,16.6658,16.4141,16.4141,2815.8556644554,0
+UBCP.US,D,20220927,000000,16.2261,16.518,15.9392,16.1128,4303.6300858762,0
+UBCP.US,D,20220928,000000,15.9352,15.9986,15.6325,15.6325,1196.6881215776,0
+UBCP.US,D,20220929,000000,15.6424,16.0282,15.6424,15.7402,1360.4241652394,0
+UBCP.US,D,20220930,000000,15.0662,16.9781,15.0662,15.8996,8883.1857268121,0
+UBCP.US,D,20221003,000000,15.0685,15.0685,15.0685,15.0685,416.4151233868,0
+UBCP.US,D,20221004,000000,16.048,16.7604,15.5929,15.5929,10965.261343746,0
+UBCP.US,D,20221005,000000,15.1081,15.5583,15.1081,15.2565,1944.6181975636,0
+UBCP.US,D,20221006,000000,15.3357,16.0282,15.3357,16.0282,3227.2172062477,0
+UBCP.US,D,20221007,000000,15.8403,15.8403,15.2565,15.2565,1038.0056595103,0
+UBCP.US,D,20221010,000000,15.5039,15.9869,15.5039,15.9735,2739.041224219,0
+UBCP.US,D,20221011,000000,15.7413,15.9689,15.7413,15.9689,2259.9616890604,0
+UBCP.US,D,20221012,000000,15.583,16.5229,15.583,16.5229,2455.0299386081,0
+UBCP.US,D,20221013,000000,16.0777,16.4675,15.3456,15.3456,4866.5990755035,0
+UBCP.US,D,20221014,000000,15.5335,15.6325,15.1477,15.1477,4176.2798296948,0
+UBCP.US,D,20221017,000000,15.3456,15.3456,15.0883,15.0883,704.4692742733,0
+UBCP.US,D,20221018,000000,15.1378,15.1378,15.1279,15.1378,1927.4360201423,0
+UBCP.US,D,20221019,000000,14.9597,14.9597,14.9597,14.9597,975.3412477385,0
+UBCP.US,D,20221020,000000,14.9399,14.9399,14.8311,14.8509,1585.8139043541,0
+UBCP.US,D,20221024,000000,14.6925,15.1378,14.6925,15.0883,3118.0598438065,0
+UBCP.US,D,20221025,000000,15.1081,15.3485,15.1081,15.3357,9240.9793037027,0
+UBCP.US,D,20221026,000000,15.3357,15.5236,14.8509,15.0487,1798.0643313231,0
+UBCP.US,D,20221027,000000,14.8579,15.1477,14.653,15.1081,4747.3345498733,0
+UBCP.US,D,20221028,000000,14.742,15.1378,14.7123,14.9399,4698.8201665661,0
+UBCP.US,D,20221031,000000,14.9943,15.1477,14.8607,14.8607,3203.970730913,0
+UBCP.US,D,20221101,000000,15.092,15.1477,15.0388,15.1477,1646.4568834881,0
+UBCP.US,D,20221102,000000,15.1477,15.1477,14.9091,15.118,1720.2391747678,0
+UBCP.US,D,20221103,000000,14.9993,14.9993,14.7519,14.7519,1120.8843976601,0
+UBCP.US,D,20221104,000000,14.841,15.1477,14.841,14.8509,9068.1468131708,0
+UBCP.US,D,20221107,000000,15.0388,15.1477,14.9894,15.1477,1321.0062288023,0
+UBCP.US,D,20221108,000000,15.0883,15.0883,14.9415,14.9858,2225.5973342178,0
+UBCP.US,D,20221109,000000,14.9399,14.9399,14.9399,14.9399,640.7941461826,0
+UBCP.US,D,20221110,000000,14.8905,15.5731,14.8905,15.4841,6891.0638622602,0
+UBCP.US,D,20221111,000000,15.2169,15.2169,15.2169,15.2169,412.3722581112,0
+UBCP.US,D,20221114,000000,14.9498,15.1429,14.7915,15.0092,1821.3108066578,0
+UBCP.US,D,20221115,000000,14.9894,14.9894,14.7519,14.7519,7897.7373158846,0
+UBCP.US,D,20221116,000000,14.6233,14.6431,14.2473,14.2473,4704.8844644795,0
+UBCP.US,D,20221117,000000,14.2473,14.5342,14.1979,14.1979,1885.9966510674,0
+UBCP.US,D,20221118,000000,14.2473,14.2473,14.1979,14.2077,2167.9865040405,0
+UBCP.US,D,20221121,000000,14.7175,14.7222,14.2968,14.7222,1372.5527610662,0
+UBCP.US,D,20221122,000000,14.2572,14.841,14.2572,14.4056,988.4805598842,0
+UBCP.US,D,20221123,000000,14.742,15.0112,14.742,15.0112,1008.6948862622,0
+UBCP.US,D,20221125,000000,15.0586,15.0586,14.837,14.837,716.5978701001,0
+UBCP.US,D,20221128,000000,14.8212,14.841,14.7668,14.7668,1113.8093834278,0
+UBCP.US,D,20221201,000000,15.1173,15.1173,14.3463,14.4749,3781.0897490049,0
+UBCP.US,D,20221202,000000,14.8708,15.0636,14.6431,14.6431,2991.720303944,0
+UBCP.US,D,20221205,000000,14.6629,14.8705,14.5639,14.5639,1567.6210106139,0
+UBCP.US,D,20221206,000000,14.3562,15.4742,14.3562,15.4742,17369.159940296,0
+UBCP.US,D,20221207,000000,15.4049,15.4049,14.9305,14.9305,2142.718596068,0
+UBCP.US,D,20221209,000000,15.19,15.5,15.01,15.01,5897,0
+UBCP.US,D,20221212,000000,15.06,15.45,14.608,14.608,16068,0
+UBCP.US,D,20221213,000000,15,15,14.59,15,1554,0
+UBCP.US,D,20221214,000000,14.97,14.97,14.97,14.97,2180,0
+UBCP.US,D,20221215,000000,14.745,14.98,14.745,14.98,780,0
+UBCP.US,D,20221216,000000,14.87,15.26,14.75,14.95,3126,0
+UBCP.US,D,20221219,000000,14.8787,14.89,14.87,14.89,1161,0
+UBCP.US,D,20221220,000000,15.18,15.65,14.95,15.1,20552,0
+UBCP.US,D,20221221,000000,15.7104,15.7104,14.856,15.17,5508,0
+UBCP.US,D,20221222,000000,15.37,15.49,15.36,15.49,4513,0
+UBCP.US,D,20221227,000000,15.1,15.1001,15.1,15.1001,403,0
+UBCP.US,D,20221228,000000,15.1,15.1,14.6901,14.74,2572,0
+UBCP.US,D,20221229,000000,14.68,14.68,14.5,14.5201,2190,0
+UBCP.US,D,20221230,000000,14.721,14.721,14.721,14.721,578,0
+UBCP.US,D,20230103,000000,14.5201,14.7723,14.24,14.7723,10711,0
+UBCP.US,D,20230104,000000,14.7999,14.7999,14.7999,14.7999,875,0
+UBCP.US,D,20230105,000000,14.2601,14.2601,14.2601,14.2601,1137,0
+UBCP.US,D,20230106,000000,14.43,14.603,14.25,14.35,7372,0
+UBCP.US,D,20230109,000000,14.35,14.44,14.26,14.2957,5684,0
+UBCP.US,D,20230110,000000,14.77,14.77,14.38,14.38,676,0
+UBCP.US,D,20230111,000000,14.8342,14.8342,14.7899,14.7899,1656,0
+UBCP.US,D,20230112,000000,14.845,14.845,14.6113,14.6113,838,0
+UBCP.US,D,20230113,000000,14.6,14.6,14.6,14.6,595,0
+UBCP.US,D,20230117,000000,14.75,14.75,14.52,14.63,2025,0
+UBCP.US,D,20230118,000000,14.65,14.7265,14.65,14.7265,588,0
+UBCP.US,D,20230119,000000,14.565,14.587,14.4324,14.5474,1237,0
+UBCP.US,D,20230120,000000,14.8,14.8,14.8,14.8,1112,0
+UBCP.US,D,20230123,000000,14.5,14.52,14.4101,14.52,2054,0
+UBCP.US,D,20230124,000000,14.26,14.5,14.26,14.26,3161,0
+UBCP.US,D,20230126,000000,14.51,14.51,14.3653,14.4634,1030,0
+UBCP.US,D,20230127,000000,14.26,14.476,14.25,14.442,2203,0
+UBCP.US,D,20230130,000000,14.2601,14.2601,14.2601,14.2601,324,0
+UBCP.US,D,20230131,000000,14.52,14.53,14.27,14.45,3858,0
+UBCP.US,D,20230201,000000,14.491,14.52,14.45,14.45,3094,0
+UBCP.US,D,20230202,000000,14.45,14.5,14.287,14.3,1762,0
+UBCP.US,D,20230203,000000,14.5299,14.53,14.26,14.36,4762,0
+UBCP.US,D,20230206,000000,14.38,14.59,14.38,14.58,3217,0
+UBCP.US,D,20230207,000000,14.74,15.4607,14.6601,14.84,6154,0
+UBCP.US,D,20230208,000000,14.99,15.065,14.8063,15.065,7112,0
+UBCP.US,D,20230209,000000,14.99,14.99,14.75,14.75,3774,0
+UBCP.US,D,20230210,000000,14.69,14.92,14.66,14.69,4535,0
+UBCP.US,D,20230213,000000,14.66,14.68,14.4729,14.4729,1600,0
+UBCP.US,D,20230214,000000,14.545,14.6636,14.5387,14.545,2213,0
+UBCP.US,D,20230215,000000,14.6483,14.69,14.6483,14.6899,1786,0
+UBCP.US,D,20230216,000000,14.628,14.6899,14.628,14.6899,1722,0
+UBCP.US,D,20230217,000000,14.4974,14.4974,14.4974,14.4974,662,0
+UBCP.US,D,20230221,000000,14.64,14.87,14.583,14.64,3656,0
+UBCP.US,D,20230222,000000,14.5,14.5003,14.47,14.47,4697,0
+UBCP.US,D,20230223,000000,14.6386,14.6386,14.61,14.61,941,0
+UBCP.US,D,20230224,000000,14.5,14.7775,14.5,14.7775,3776,0
+UBCP.US,D,20230227,000000,14.92,14.92,14.78,14.876,1952,0
+UBCP.US,D,20230228,000000,14.94,14.97,14.94,14.95,3300,0
+UBCP.US,D,20230301,000000,14.9501,15.38,14.9501,14.97,3829,0
+UBCP.US,D,20230302,000000,15.13,15.13,14.75,14.75,1821,0
+UBCP.US,D,20230303,000000,15.06,15.1199,14.78,14.78,1528,0
+UBCP.US,D,20230306,000000,14.93,15.2202,14.93,15,8124,0
+UBCP.US,D,20230307,000000,15.02,15.2481,15.02,15.19,7302,0
+UBCP.US,D,20230308,000000,15.08,15.3299,14.99,14.99,6552,0
+UBCP.US,D,20230309,000000,14.88,15.03,14.67,14.67,4925,0
+UBCP.US,D,20230310,000000,14.67,15.11,13.51,13.51,13320,0
+UBCP.US,D,20230313,000000,12.91,12.91,12.014,12.705,18097,0
+UBCP.US,D,20230314,000000,13.17,13.9799,12.25,12.26,10674,0
+UBCP.US,D,20230315,000000,12.645,12.96,12.54,12.92,5465,0
+UBCP.US,D,20230316,000000,13.03,14.08,13,14.08,10918,0
+UBCP.US,D,20230317,000000,14.14,14.14,13.51,13.78,13425,0
+UBCP.US,D,20230320,000000,13.81,14.64,13.81,14.64,16632,0
+UBCP.US,D,20230321,000000,14.64,15.43,14.3459,15.43,23245,0
+UBCP.US,D,20230322,000000,15.29,16,15.24,15.3,20950,0
+UBCP.US,D,20230323,000000,15.43,15.44,15.25,15.25,3339,0
+UBCP.US,D,20230324,000000,14.83,14.83,14.83,14.83,488,0
+UBCP.US,D,20230327,000000,15.13,15.13,14.71,14.71,2638,0
+UBCP.US,D,20230328,000000,14.54,14.72,14.54,14.68,2465,0
+UBCP.US,D,20230329,000000,14.68,14.68,14.68,14.68,243,0
+UBCP.US,D,20230330,000000,14.51,14.51,14.51,14.51,813,0
+UBCP.US,D,20230331,000000,14.6081,14.9,14.5,14.5,7269,0
+UBCP.US,D,20230403,000000,15.17,15.17,14.37,14.37,902,0
+UBCP.US,D,20230404,000000,14.7374,14.7374,14.25,14.25,1525,0
+UBCP.US,D,20230405,000000,14.26,14.3258,13.9138,14.075,5071,0
+UBCP.US,D,20230406,000000,14.0128,14.2879,13.87,14.22,2064,0
+UBCP.US,D,20230410,000000,13.94,14,13.65,13.85,4432,0
+UBCP.US,D,20230411,000000,13.26,13.63,13.26,13.63,1168,0
+UBCP.US,D,20230412,000000,13.3296,13.75,13.3296,13.72,6147,0
+UBCP.US,D,20230413,000000,13.5624,13.5624,13.26,13.31,2058,0
+UBCP.US,D,20230414,000000,13.708,13.708,13.2601,13.2601,2061,0
+UBCP.US,D,20230417,000000,13.2701,13.31,13.2701,13.31,614,0
+UBCP.US,D,20230418,000000,13.35,13.35,12.62,12.62,2655,0
+UBCP.US,D,20230419,000000,12.99,12.99,12.5,12.5,7732,0
+UBCP.US,D,20230420,000000,12.5,12.5,12.5,12.5,588,0
+UBCP.US,D,20230421,000000,12.82,12.82,12.5515,12.5515,827,0
+UBCP.US,D,20230424,000000,12.57,12.695,12.57,12.6413,3650,0
+UBCP.US,D,20230425,000000,12.765,12.765,12.595,12.595,912,0
+UBCP.US,D,20230426,000000,12.5,12.6097,12.5,12.6097,667,0
+UBCP.US,D,20230427,000000,12.61,12.76,12.61,12.75,7129,0
+UBCP.US,D,20230428,000000,13.01,13.01,12.9276,13.01,4524,0
+UBCP.US,D,20230501,000000,12.59,12.85,12.59,12.65,3230,0
+UBCP.US,D,20230502,000000,12.58,12.9499,12.55,12.55,2850,0
+UBCP.US,D,20230503,000000,12.875,12.875,12.5,12.5,8994,0
+UBCP.US,D,20230504,000000,12.8284,12.8284,12.5,12.77,1195,0
+UBCP.US,D,20230505,000000,12.64,12.64,12.25,12.49,4847,0
+UBCP.US,D,20230508,000000,12.45,12.45,12.1421,12.22,4902,0
+UBCP.US,D,20230509,000000,12.22,12.22,12,12.047,3099,0
+UBCP.US,D,20230510,000000,12.3592,12.6482,12.3,12.3,2628,0
+UBCP.US,D,20230511,000000,12.3,12.3,11.8,11.8,4340,0
+UBCP.US,D,20230512,000000,11.65,11.795,11.4,11.4,16485,0
+UBCP.US,D,20230515,000000,11.41,11.45,11.14,11.14,4764,0
+UBCP.US,D,20230517,000000,11.75,12.525,11.74,12.04,19266,0
+UBCP.US,D,20230518,000000,12.36,12.36,11.815,11.815,1657,0
+UBCP.US,D,20230519,000000,11.81,11.92,11.5284,11.845,2323,0
+UBCP.US,D,20230522,000000,11.9301,12.17,11.74,11.74,2014,0
+UBCP.US,D,20230523,000000,12.1,12.42,11.8992,11.8992,971,0
+UBCP.US,D,20230524,000000,11.91,11.985,11.91,11.985,771,0
+UBCP.US,D,20230525,000000,11.7144,11.75,11.7144,11.75,414,0
+UBCP.US,D,20230526,000000,11.4,11.435,11.4,11.435,710,0
+UBCP.US,D,20230530,000000,11.44,11.44,11.44,11.44,779,0
+UBCP.US,D,20230601,000000,11.1,11.37,11.1,11.22,1935,0
+UBCP.US,D,20230602,000000,11.29,11.4499,11.29,11.388,3636,0
+UBCP.US,D,20230605,000000,11.32,11.45,11.32,11.3501,3403,0
+UBCP.US,D,20230606,000000,11.425,11.45,11.4,11.4355,2415,0
+UBCP.US,D,20230607,000000,11.31,12,11.31,11.94,10616,0
+UBCP.US,D,20230608,000000,11.95,11.95,11.7301,11.7301,1057,0
+UBCP.US,D,20230609,000000,11.84,11.84,11.595,11.595,1076,0
+UBCP.US,D,20230612,000000,11.55,11.6497,11.55,11.6497,1632,0
+UBCP.US,D,20230613,000000,11.5,11.6299,11.3596,11.3596,3937,0
+UBCP.US,D,20230614,000000,11.39,12.15,11.39,11.87,13075,0
+UBCP.US,D,20230615,000000,11.82,12.235,11.82,12.01,7651,0
+UBCP.US,D,20230616,000000,11.79,12.39,11.5969,12.39,17942,0
+UBCP.US,D,20230620,000000,12.34,12.66,12.01,12.02,15796,0
+UBCP.US,D,20230621,000000,12.13,12.65,12,12.65,5748,0
+UBCP.US,D,20230622,000000,12.43,13.02,12.17,12.17,16179,0
+UBCP.US,D,20230623,000000,12.56,13.25,11.81,11.85,12366,0
+UBCP.US,D,20230626,000000,12.26,12.57,11.85,11.85,4747,0
+UBCP.US,D,20230627,000000,12.02,12.02,11.91,11.92,1580,0
+UBCP.US,D,20230628,000000,12.2247,12.23,11.71,11.87,15324,0
+UBCP.US,D,20230629,000000,11.98,12.076,11.9083,12.076,2599,0
+UBCP.US,D,20230630,000000,12.6136,12.6136,11.97,11.97,1670,0
+UBCP.US,D,20230703,000000,12.04,12.24,12.04,12.24,694,0
+UBCP.US,D,20230705,000000,12.1624,12.18,12.1624,12.18,745,0
+UBCP.US,D,20230706,000000,12.065,12.065,12.065,12.065,810,0
+UBCP.US,D,20230707,000000,12.2307,12.2307,11.99,11.99,708,0
+UBCP.US,D,20230710,000000,11.99,12,11.75,11.75,1724,0
+UBCP.US,D,20230711,000000,11.76,11.9,11.76,11.76,2937,0
+UBCP.US,D,20230712,000000,11.9,11.9,11.5,11.5,2621,0
+UBCP.US,D,20230713,000000,11.64,11.64,11.64,11.64,289,0
+UBCP.US,D,20230714,000000,12.09,12.09,12,12.0658,3611,0
+UBCP.US,D,20230717,000000,12.05,12.05,11.83,12.0062,845,0
+UBCP.US,D,20230718,000000,11.6101,11.6101,11.6101,11.6101,547,0
+UBCP.US,D,20230719,000000,12.2499,12.2499,11.8,11.8,1134,0
+UBCP.US,D,20230720,000000,12.23,12.35,12.0001,12.0001,2584,0
+UBCP.US,D,20230721,000000,11.62,11.99,11.53,11.62,5480,0
+UBCP.US,D,20230724,000000,11.72,11.75,11.72,11.75,735,0
+UBCP.US,D,20230725,000000,11.87,11.87,11.65,11.7576,2176,0
+UBCP.US,D,20230726,000000,11.856,11.8574,11.85,11.8574,1806,0
+UBCP.US,D,20230727,000000,11.6,11.9825,11.45,11.86,5026,0
+UBCP.US,D,20230728,000000,12.15,12.15,11.96,11.97,941,0
+UBCP.US,D,20230731,000000,11.98,12.24,11.98,12.14,4333,0
+UBCP.US,D,20230801,000000,11.87,12.1,11.81,11.81,1460,0
+UBCP.US,D,20230802,000000,12.99,12.99,11.69,11.76,5056,0
+UBCP.US,D,20230803,000000,11.97,11.97,11.76,11.76,1214,0
+UBCP.US,D,20230804,000000,11.79,11.83,11.79,11.83,1841,0
+UBCP.US,D,20230807,000000,11.94,11.98,11.84,11.84,3665,0
+UBCP.US,D,20230808,000000,11.84,11.9108,11.83,11.83,948,0
+UBCP.US,D,20230809,000000,11.78,11.84,11.36,11.457,5640,0
+UBCP.US,D,20230810,000000,11.56,12.33,11.5468,11.63,14101,0
+UBCP.US,D,20230811,000000,11.8539,12.01,11.8539,11.86,1667,0
+UBCP.US,D,20230814,000000,11.85,11.86,11.85,11.85,974,0
+UBCP.US,D,20230815,000000,11.56,11.56,11.56,11.56,298,0
+UBCP.US,D,20230816,000000,11.706,11.745,11.5501,11.5501,6665,0
+UBCP.US,D,20230817,000000,11.7161,11.7161,11.7161,11.7161,1163,0
+UBCP.US,D,20230818,000000,11.75,11.75,11.67,11.67,2382,0
+UBCP.US,D,20230821,000000,11.71,11.8799,11.5401,11.7407,4347,0
+UBCP.US,D,20230822,000000,11.55,11.92,11.55,11.67,2140,0
+UBCP.US,D,20230823,000000,11.7291,11.7291,11.54,11.54,485,0
+UBCP.US,D,20230824,000000,11.541,11.81,11.46,11.81,4918,0
+UBCP.US,D,20230825,000000,11.81,11.98,11.81,11.939,5285,0
+UBCP.US,D,20230828,000000,11.98,11.98,11.82,11.82,5912,0
+UBCP.US,D,20230829,000000,11.745,11.745,11.5101,11.5101,676,0
+UBCP.US,D,20230830,000000,11.92,11.94,11.65,11.65,807,0
+UBCP.US,D,20230831,000000,11.85,11.85,11.65,11.65,2558,0
+UBCP.US,D,20230901,000000,11.79,11.8,11.75,11.75,2696,0
+UBCP.US,D,20230905,000000,11.86,11.92,11.79,11.82,1672,0
+UBCP.US,D,20230906,000000,11.82,11.82,11.75,11.75,1786,0
+UBCP.US,D,20230907,000000,11.74,11.74,11.5,11.7374,1704,0
+UBCP.US,D,20230908,000000,11.49,11.51,11.49,11.5,2372,0
+UBCP.US,D,20230911,000000,11.58,11.58,11.49,11.5,1396,0
+UBCP.US,D,20230912,000000,11.68,11.6888,11.48,11.52,1950,0
+UBCP.US,D,20230913,000000,11.45,11.45,11.39,11.39,1263,0
+UBCP.US,D,20230914,000000,11.23,11.6,11.23,11.6,1186,0
+UBCP.US,D,20230915,000000,11.51,11.5853,11.23,11.23,3039,0
+UBCP.US,D,20230918,000000,11.34,11.58,11.03,11.53,2619,0
+UBCP.US,D,20230919,000000,11.58,11.64,11.26,11.26,803,0
+UBCP.US,D,20230920,000000,11.57,11.69,11.21,11.69,6157,0
+UBCP.US,D,20230921,000000,11.68,11.69,11.3801,11.69,6882,0
+UBCP.US,D,20230922,000000,11.555,11.69,11.45,11.69,4706,0
+UBCP.US,D,20230925,000000,11.69,11.86,11.61,11.61,8194,0
+UBCP.US,D,20230927,000000,11.5401,11.5401,11.54,11.54,2200,0
+UBCP.US,D,20230928,000000,11.51,11.51,11.51,11.51,353,0
+UBCP.US,D,20230929,000000,11.567,11.567,11.55,11.55,1411,0
+UBCP.US,D,20231002,000000,11.7,11.7,11.35,11.6,4372,0
+UBCP.US,D,20231003,000000,11.45,11.501,11.01,11.13,3486,0
+UBCP.US,D,20231004,000000,11.01,11.26,10.76,11.16,3047,0
+UBCP.US,D,20231005,000000,10.72,10.72,10.71,10.71,2590,0
+UBCP.US,D,20231006,000000,10.7,10.71,10.45,10.45,3697,0
+UBCP.US,D,20231009,000000,10.29,10.8,10.2601,10.5005,7738,0
+UBCP.US,D,20231010,000000,10.449,10.45,10.1978,10.24,4638,0
+UBCP.US,D,20231011,000000,10.45,10.7752,10.4,10.415,2309,0
+UBCP.US,D,20231012,000000,10.28,10.5974,10.2501,10.52,2652,0
+UBCP.US,D,20231013,000000,10.31,10.31,10.31,10.31,575,0
+UBCP.US,D,20231016,000000,10.715,11,10.25,10.25,6468,0
+UBCP.US,D,20231017,000000,10.26,10.635,10.25,10.25,5018,0
+UBCP.US,D,20231018,000000,10.329,10.329,10.2,10.2,4813,0
+UBCP.US,D,20231019,000000,10.02,10.45,9.9,10,14567,0
+UBCP.US,D,20231020,000000,9.93,10.4503,9.93,10.18,2449,0
+UBCP.US,D,20231023,000000,10.89,10.89,9.88,10,9331,0
+UBCP.US,D,20231024,000000,10.1989,10.1989,9.84,9.9,1861,0
+UBCP.US,D,20231025,000000,10,10.295,10,10.28,7049,0
+UBCP.US,D,20231026,000000,10.3,10.31,9.9222,9.9222,2036,0
+UBCP.US,D,20231027,000000,10,10.015,10,10.015,2010,0
+UBCP.US,D,20231030,000000,9.99,9.999,9.85,9.9899,3251,0
+UBCP.US,D,20231101,000000,10.01,10.4,9.9703,9.9703,7723,0
+UBCP.US,D,20231102,000000,11.43,11.43,10.49,10.71,5491,0
+UBCP.US,D,20231103,000000,10.75,10.8122,10.75,10.8,1682,0
+UBCP.US,D,20231106,000000,10.77,11,10.75,10.75,3243,0
+UBCP.US,D,20231107,000000,10.75,10.85,10.75,10.85,1027,0
+UBCP.US,D,20231108,000000,10.7,10.7,9.7,10.64,3906,0
+UBCP.US,D,20231109,000000,10.09,10.13,10.09,10.13,1144,0
+UBCP.US,D,20231110,000000,10.01,10.6517,9.9001,10.31,4998,0
+UBCP.US,D,20231113,000000,10.15,10.437,9.93,10.15,4898,0
+UBCP.US,D,20231114,000000,10.25,10.97,10.25,10.36,7002,0
+UBCP.US,D,20231115,000000,10.36,10.97,10.36,10.93,1101,0
+UBCP.US,D,20231116,000000,10.9,11,10.33,10.872,12124,0
+UBCP.US,D,20231117,000000,10.378,10.7912,10.378,10.735,1254,0
+UBCP.US,D,20231120,000000,10.9799,10.9799,10.9799,10.9799,396,0
+UBCP.US,D,20231121,000000,10.55,11.13,10.55,10.62,804,0
+UBCP.US,D,20231122,000000,10.89,11.18,10.89,11.15,2417,0
+UBCP.US,D,20231124,000000,11.16,11.1799,10.7605,11.1799,2068,0
+UBCP.US,D,20231127,000000,11.01,11.47,10.9,10.9,6419,0
+UBCP.US,D,20231128,000000,11.18,11.4319,11.15,11.2754,1572,0
+UBCP.US,D,20231129,000000,11.35,11.4485,11,11,9546,0
+UBCP.US,D,20231130,000000,10.95,11.2299,10.78,11,2404,0
+UBCP.US,D,20231201,000000,11.22,11.249,10.97,11.07,5512,0
+UBCP.US,D,20231204,000000,11.16,11.48,11.16,11.48,9081,0
+UBCP.US,D,20231205,000000,11.361,11.72,11.361,11.68,8294,0
+UBCP.US,D,20231206,000000,11.94,11.97,11.18,11.18,7730,0
+UBCP.US,D,20231207,000000,11.39,11.5,10.8032,11.01,2592,0
+UBCP.US,D,20231208,000000,11.01,11.0296,10.89,11.0003,3184,0
+UBCP.US,D,20231211,000000,11.03,11.49,10.991,11.055,3963,0
+UBCP.US,D,20231212,000000,11.08,11.708,11.08,11.15,26581,0
+UBCP.US,D,20231213,000000,11.4,11.4,11.0901,11.14,3311,0
+UBCP.US,D,20231214,000000,11.43,11.71,11.32,11.595,7576,0
+UBCP.US,D,20231215,000000,11.33,11.75,11.33,11.63,5214,0
+UBCP.US,D,20231218,000000,11.62,12.23,11.62,12.1,6391,0
+UBCP.US,D,20231219,000000,11.7,12.19,11.7,12.19,3401,0
+UBCP.US,D,20231220,000000,12.27,13.5643,12.192,13.45,19670,0
+UBCP.US,D,20231221,000000,13.33,14.5,13.01,13.845,27240,0
+UBCP.US,D,20231222,000000,13.81,14.195,13.25,13.95,18503,0
+UBCP.US,D,20231226,000000,14.17,14.17,12.8501,13.73,12134,0
+UBCP.US,D,20231227,000000,13.64,13.64,12.8176,13.41,3519,0
+UBCP.US,D,20231228,000000,13.36,13.4199,13.01,13.01,1639,0
+UBCP.US,D,20231229,000000,13.07,13.07,12.7,12.84,4514,0
+UBCP.US,D,20240102,000000,12.63,13.4299,12.63,13.33,3590,0
+UBCP.US,D,20240103,000000,13.35,13.35,13.182,13.24,4217,0
+UBCP.US,D,20240104,000000,13.1389,13.1389,13.08,13.08,523,0
+UBCP.US,D,20240105,000000,12.85,12.948,12.26,12.585,10539,0
+UBCP.US,D,20240108,000000,12.28,12.79,12.28,12.28,907,0
+UBCP.US,D,20240109,000000,12.38,12.4,12,12,1890,0
+UBCP.US,D,20240110,000000,12.24,12.24,11.8,11.8,937,0
+UBCP.US,D,20240111,000000,12,12.1936,11.8,11.8,1418,0
+UBCP.US,D,20240112,000000,11.85,12.2225,11.75,11.75,2504,0
+UBCP.US,D,20240116,000000,12.26,12.26,11.7941,11.99,8166,0
+UBCP.US,D,20240117,000000,11.98,12.43,11.98,12.01,4976,0
+UBCP.US,D,20240118,000000,12.05,12.05,12.05,12.05,419,0
+UBCP.US,D,20240119,000000,12.43,12.43,12.1201,12.3309,2110,0
+UBCP.US,D,20240122,000000,11.82,12.485,11.82,12.07,4749,0
+UBCP.US,D,20240123,000000,12.1686,12.335,11.9468,12.05,3078,0
+UBCP.US,D,20240124,000000,12.12,12.55,12.12,12.3712,3702,0
+UBCP.US,D,20240125,000000,12.395,12.55,12.395,12.5,1516,0
+UBCP.US,D,20240126,000000,12.6,12.6,12.5,12.5643,1577,0
+UBCP.US,D,20240129,000000,12.4,12.45,12,12,1397,0
+UBCP.US,D,20240130,000000,12,12.1922,12,12.12,1899,0
+UBCP.US,D,20240131,000000,12.26,12.2635,12.04,12.04,2278,0
+UBCP.US,D,20240201,000000,12.04,12.1893,12.04,12.155,949,0
+UBCP.US,D,20240202,000000,12.03,12.228,12.03,12.0301,4091,0
+UBCP.US,D,20240205,000000,12.03,12.0301,11.75,11.75,11069,0
+UBCP.US,D,20240206,000000,11.75,11.9,11.75,11.9,1569,0
+UBCP.US,D,20240207,000000,12.02,12.02,11.6,11.7378,1341,0
+UBCP.US,D,20240208,000000,11.73,11.7397,11.73,11.7397,977,0
+UBCP.US,D,20240209,000000,11.788,11.8951,11.6201,11.8948,5535,0
+UBCP.US,D,20240212,000000,11.63,11.96,11.63,11.64,2609,0
+UBCP.US,D,20240213,000000,11.51,11.76,11.51,11.76,3262,0
+UBCP.US,D,20240214,000000,11.76,11.88,11.52,11.732,1997,0
+UBCP.US,D,20240215,000000,11.77,11.7901,11.5218,11.72,4507,0
+UBCP.US,D,20240216,000000,11.87,11.87,11.6874,11.6874,916,0
+UBCP.US,D,20240220,000000,11.75,11.75,11.66,11.66,1263,0
+UBCP.US,D,20240221,000000,11.8034,11.8034,11.56,11.675,6541,0
+UBCP.US,D,20240222,000000,11.88,11.88,11.845,11.88,3071,0
+UBCP.US,D,20240223,000000,11.88,11.88,11.84,11.84,1008,0
+UBCP.US,D,20240226,000000,11.81,11.8749,11.81,11.8749,808,0
+UBCP.US,D,20240227,000000,11.88,11.88,11.84,11.85,4295,0
+UBCP.US,D,20240228,000000,11.89,11.91,11.87,11.91,1017,0
+UBCP.US,D,20240301,000000,12.07,12.2999,12.065,12.25,5084,0
+UBCP.US,D,20240304,000000,12.2783,12.7099,12.137,12.31,11114,0
+UBCP.US,D,20240305,000000,12.43,12.51,12.32,12.32,2090,0
+UBCP.US,D,20240306,000000,12.51,12.9699,11.9201,12.345,18776,0
+UBCP.US,D,20240307,000000,11.74,12.25,11.74,12.015,3427,0
+UBCP.US,D,20240308,000000,12.14,12.1499,11.47,12,15111,0
+UBCP.US,D,20240311,000000,11.9,12.05,11.9,12.05,1562,0
+UBCP.US,D,20240312,000000,11.82,11.82,11.5485,11.7916,1491,0
+UBCP.US,D,20240313,000000,11.57,11.72,11.57,11.72,1309,0
+UBCP.US,D,20240315,000000,11.98,12.07,11.98,12.02,3540,0
+UBCP.US,D,20240318,000000,12.07,12.5,11.81,12.15,11822,0
+UBCP.US,D,20240319,000000,12.34,12.5,12,12,3128,0
+UBCP.US,D,20240320,000000,12.47,13.65,11.8792,12.9,18748,0
+UBCP.US,D,20240321,000000,13.35,13.9581,12.1543,13.53,8010,0
+UBCP.US,D,20240322,000000,13.52,14.24,13.295,14.24,4842,0
+UBCP.US,D,20240325,000000,14.39,15.5,14.39,15.33,14122,0
+UBCP.US,D,20240326,000000,15.11,15.11,14.355,14.9565,8747,0
+UBCP.US,D,20240327,000000,14.2099,14.958,14.2099,14.958,5183,0
+UBCP.US,D,20240328,000000,14.449,14.47,14.449,14.47,1009,0
+UBCP.US,D,20240401,000000,14.5001,14.93,14.5001,14.93,3224,0
+UBCP.US,D,20240402,000000,14.94,14.94,14.14,14.6,3349,0
+UBCP.US,D,20240403,000000,14.4,14.575,14.2067,14.5,3857,0
+UBCP.US,D,20240404,000000,14.49,14.6651,14.45,14.45,1741,0
+UBCP.US,D,20240405,000000,14.24,14.24,14.13,14.16,1519,0
+UBCP.US,D,20240408,000000,14.13,14.16,13.64,13.7561,3443,0
+UBCP.US,D,20240409,000000,13.25,13.9,12.9,13.41,5211,0
+UBCP.US,D,20240410,000000,13.0201,13.5809,13,13,3007,0
+UBCP.US,D,20240411,000000,12.85,14,12.85,13.58,2864,0
+UBCP.US,D,20240412,000000,13.81,13.81,13.25,13.5,2105,0
+UBCP.US,D,20240415,000000,13.4,13.4,12.8844,12.8844,5796,0
+UBCP.US,D,20240416,000000,13.175,13.68,12.7001,12.7001,1593,0
+UBCP.US,D,20240417,000000,13.6899,13.6899,12.76,12.76,3896,0
+UBCP.US,D,20240418,000000,13.9499,13.9499,13.0112,13.0112,1359,0
+UBCP.US,D,20240419,000000,13.59,13.59,13.59,13.59,459,0
+UBCP.US,D,20240422,000000,13.22,13.7299,12.8,13.7299,3342,0
+UBCP.US,D,20240423,000000,12.95,12.95,12.95,12.95,392,0
+UBCP.US,D,20240424,000000,12.9601,12.9601,12.96,12.96,1131,0
+UBCP.US,D,20240425,000000,12.855,12.8915,12.85,12.8915,2955,0
+UBCP.US,D,20240426,000000,12.795,12.8,12.7,12.7958,4157,0
+UBCP.US,D,20240430,000000,12.79,12.79,12.25,12.49,3733,0
+UBCP.US,D,20240501,000000,12.5,12.5,12.44,12.44,7235,0
+UBCP.US,D,20240502,000000,11.91,12.417,11.9001,12.417,5525,0
+UBCP.US,D,20240503,000000,12.25,12.25,12.25,12.25,487,0
+UBCP.US,D,20240506,000000,12.25,12.3,12.13,12.13,3484,0
+UBCP.US,D,20240507,000000,12.08,12.5,12.08,12.38,3308,0
+UBCP.US,D,20240508,000000,12.49,12.79,12.49,12.79,4277,0
+UBCP.US,D,20240509,000000,12.65,12.73,12.65,12.73,2331,0
+UBCP.US,D,20240510,000000,12.7494,12.7494,12.39,12.625,1627,0
+UBCP.US,D,20240513,000000,12.7037,12.7037,12.1,12.46,5751,0
+UBCP.US,D,20240514,000000,12.4,12.65,12.4,12.45,4651,0
+UBCP.US,D,20240515,000000,12.405,12.7186,12.1907,12.1999,2834,0
+UBCP.US,D,20240516,000000,12.5,12.5,12.1961,12.3,2942,0
+UBCP.US,D,20240517,000000,12.565,12.565,12.35,12.39,1998,0
+UBCP.US,D,20240520,000000,12.7151,12.74,12.5,12.5,2066,0
+UBCP.US,D,20240521,000000,12.6288,12.6288,12.5,12.5001,1317,0
+UBCP.US,D,20240522,000000,12.39,12.65,12.39,12.65,728,0
+UBCP.US,D,20240523,000000,12.5,12.5,12.5,12.5,252,0
+UBCP.US,D,20240524,000000,12.5,12.5,12.31,12.31,838,0
+UBCP.US,D,20240528,000000,12.3,12.3,12.04,12.13,1778,0
+UBCP.US,D,20240529,000000,12.125,12.22,12.125,12.18,807,0
+UBCP.US,D,20240530,000000,12.1205,12.16,12.1205,12.16,772,0
+UBCP.US,D,20240531,000000,12.2219,12.269,12.04,12.04,1915,0
+UBCP.US,D,20240603,000000,12.175,12.28,12.04,12.28,873,0
+UBCP.US,D,20240604,000000,12.12,12.31,12.12,12.15,3194,0
+UBCP.US,D,20240605,000000,12.22,12.31,11.98,12,9997,0
+UBCP.US,D,20240606,000000,12.15,12.2098,12.15,12.2098,2429,0
+UBCP.US,D,20240607,000000,12.17,12.23,12.17,12.17,2130,0
+UBCP.US,D,20240610,000000,11.9007,12.27,11.44,11.5,9796,0
+UBCP.US,D,20240611,000000,11.7,11.95,11.4001,11.95,3539,0
+UBCP.US,D,20240612,000000,11.7987,12.06,11.41,11.99,11586,0
+UBCP.US,D,20240613,000000,11.5001,11.98,11.5001,11.98,1781,0
+UBCP.US,D,20240614,000000,11.7,11.96,11.7,11.95,1175,0
+UBCP.US,D,20240617,000000,11.9269,11.9269,11.46,11.6,3056,0
+UBCP.US,D,20240618,000000,11.8,11.94,11.77,11.91,2674,0
+UBCP.US,D,20240620,000000,11.96,11.96,11.7319,11.96,10732,0
+UBCP.US,D,20240621,000000,11.94,12.75,11.92,11.92,25450,0
+UBCP.US,D,20240624,000000,12.24,13.843,12.24,13.28,22223,0
+UBCP.US,D,20240625,000000,13.17,13.65,12.6901,12.96,12866,0
+UBCP.US,D,20240626,000000,13.38,13.38,12.93,13.02,2100,0
+UBCP.US,D,20240627,000000,13.3447,13.3447,12.5,12.5,8942,0
+UBCP.US,D,20240628,000000,12.785,13.1276,12.29,12.55,14942,0
+UBCP.US,D,20240701,000000,12.25,12.8707,12.1807,12.6899,9732,0
+UBCP.US,D,20240702,000000,12.55,12.6856,12.06,12.37,12233,0
+UBCP.US,D,20240703,000000,12.67,12.67,12.147,12.2601,3046,0
+UBCP.US,D,20240705,000000,12.27,12.63,12.15,12.15,17027,0
+UBCP.US,D,20240708,000000,12.41,12.41,12,12.075,13382,0
+UBCP.US,D,20240709,000000,12.1,12.1,11.63,11.63,20852,0
+UBCP.US,D,20240710,000000,12.06,12.37,11.8,12.23,12131,0
+UBCP.US,D,20240711,000000,12.22,12.51,12.22,12.4,2865,0
+UBCP.US,D,20240712,000000,12.43,12.43,12.4,12.4,1126,0
+UBCP.US,D,20240715,000000,12.2344,12.7899,12.0801,12.25,7107,0
+UBCP.US,D,20240716,000000,12.5,13.52,12.5,13,16430,0
+UBCP.US,D,20240717,000000,12.77,12.77,12.3,12.71,3917,0
+UBCP.US,D,20240718,000000,13.03,13.06,13.01,13.06,1359,0
+UBCP.US,D,20240719,000000,12.4801,13.02,12.4801,12.68,1555,0
+UBCP.US,D,20240722,000000,12.685,12.685,12.2,12.2,7879,0
+UBCP.US,D,20240723,000000,12.32,12.48,12.2,12.48,3545,0
+UBCP.US,D,20240724,000000,12.5,12.55,12.32,12.38,4427,0
+UBCP.US,D,20240725,000000,12.25,12.6178,12.25,12.53,2374,0
+UBCP.US,D,20240726,000000,12.7289,12.7289,12.5,12.66,3670,0
+UBCP.US,D,20240729,000000,12.5,12.5,12.39,12.5,1800,0
+UBCP.US,D,20240730,000000,12.445,12.4499,12.425,12.44,2043,0
+UBCP.US,D,20240731,000000,12.4,12.445,12.3499,12.3499,2899,0
+UBCP.US,D,20240801,000000,12.25,12.26,12.115,12.2,9502,0
+UBCP.US,D,20240802,000000,12.25,12.37,12.03,12.13,5728,0
+UBCP.US,D,20240805,000000,12.2399,12.2399,11.69,11.78,3702,0
+UBCP.US,D,20240806,000000,12,12.2399,12,12.1455,1779,0
+UBCP.US,D,20240807,000000,12.03,12.24,12.03,12.24,617,0
+UBCP.US,D,20240808,000000,12.25,12.25,12,12.2,1611,0
+UBCP.US,D,20240809,000000,12.1,12.148,11.56,11.56,7045,0
+UBCP.US,D,20240812,000000,11.7876,12,11.7876,11.8265,2349,0
+UBCP.US,D,20240813,000000,12,12,11.895,11.895,1237,0
+UBCP.US,D,20240814,000000,12.0899,12.0899,12.0899,12.0899,1166,0
+UBCP.US,D,20240815,000000,12,12,11.7501,11.78,2301,0
+UBCP.US,D,20240816,000000,11.75,11.87,11.7001,11.87,2474,0
+UBCP.US,D,20240819,000000,11.75,11.75,11.5101,11.635,7721,0
+UBCP.US,D,20240820,000000,11.7,11.8,11.5,11.5,7452,0
+UBCP.US,D,20240821,000000,11.73,11.73,11.4,11.4624,4571,0
+UBCP.US,D,20240822,000000,11.4,12.0114,11.4,11.76,3462,0
+UBCP.US,D,20240823,000000,12.0018,12.25,11.6397,12.05,10718,0
+UBCP.US,D,20240826,000000,12.48,12.48,12.21,12.21,4812,0
+UBCP.US,D,20240827,000000,12.25,12.25,12.09,12.09,5634,0
+UBCP.US,D,20240828,000000,12.25,12.25,11.95,12.14,3911,0
+UBCP.US,D,20240829,000000,12.39,12.39,12.195,12.22,7937,0
+UBCP.US,D,20240830,000000,12.185,12.47,12.15,12.47,4920,0
+UBCP.US,D,20240903,000000,12.48,12.48,11.6501,11.945,17832,0
+UBCP.US,D,20240904,000000,12.09,12.11,11.67,11.6886,3218,0
+UBCP.US,D,20240905,000000,12.17,12.17,11.82,12.1,3531,0
+UBCP.US,D,20240906,000000,12.24,12.63,12.135,12.63,9080,0
+UBCP.US,D,20240909,000000,12.735,12.735,12.038,12.15,6078,0
+UBCP.US,D,20240910,000000,12,12.3071,12,12.11,9971,0
+UBCP.US,D,20240911,000000,12,12.095,11.88,11.9,10519,0
+UBCP.US,D,20240912,000000,11.78,11.9,11.78,11.9,1057,0
+UBCP.US,D,20240913,000000,12,12,11.7,11.89,4124,0
+UBCP.US,D,20240916,000000,11.82,12.09,11.72,12.01,9666,0
+UBCP.US,D,20240917,000000,11.9,11.95,11.75,11.8086,8602,0
+UBCP.US,D,20240918,000000,11.7916,11.89,11.75,11.75,4478,0
+UBCP.US,D,20240919,000000,11.98,12.57,11.96,12.3,15375,0
+UBCP.US,D,20240920,000000,12.33,13.02,12.3,13.02,30456,0
+UBCP.US,D,20240923,000000,13,13,12.6594,12.6594,7228,0
+UBCP.US,D,20240924,000000,12.76,13.44,12.75,13.03,12807,0
+UBCP.US,D,20240925,000000,12.96,14.375,12.96,13.78,20584,0
+UBCP.US,D,20240926,000000,13.43,13.43,13.01,13.2855,1463,0
+UBCP.US,D,20240927,000000,12.91,13.49,12.91,13.38,10563,0
+UBCP.US,D,20240930,000000,13.5496,13.5496,12.9212,13.13,7908,0
+UBCP.US,D,20241001,000000,13,13.1,12.94,13.1,4320,0
+UBCP.US,D,20241002,000000,13.06,13.2704,12.86,12.9552,5657,0
+UBCP.US,D,20241003,000000,13.06,13.6789,13.06,13.345,2177,0
+UBCP.US,D,20241004,000000,12.92,13.39,12.92,13.39,1208,0
+UBCP.US,D,20241007,000000,13.77,13.77,13.36,13.36,2460,0
+UBCP.US,D,20241008,000000,13.35,13.35,13.09,13.09,1204,0
+UBCP.US,D,20241009,000000,13.02,13.15,12.96,12.98,1025,0
+UBCP.US,D,20241010,000000,13.1,13.3599,13.0737,13.18,2117,0
+UBCP.US,D,20241011,000000,13.12,13.35,13.12,13.155,1071,0
+UBCP.US,D,20241014,000000,13.15,13.27,12.9676,13.079,2633,0
+UBCP.US,D,20241015,000000,13.2398,13.2398,12.2201,12.57,18892,0
+UBCP.US,D,20241016,000000,12.9938,13.1,12.37,12.37,16419,0
+UBCP.US,D,20241017,000000,12.57,12.65,12.57,12.65,847,0
+UBCP.US,D,20241018,000000,12.28,12.28,12.28,12.28,800,0
+UBCP.US,D,20241021,000000,12.795,13.0996,12.795,13,4942,0
+UBCP.US,D,20241022,000000,13.16,13.16,12.8519,12.9298,1780,0
+UBCP.US,D,20241023,000000,12.93,12.93,12.44,12.78,8232,0
+UBCP.US,D,20241024,000000,12.89,13.14,12.86,13.1,5651,0
+UBCP.US,D,20241025,000000,12.85,13.16,12.65,13.08,11592,0
+UBCP.US,D,20241028,000000,12.85,13.24,12.85,13.1,7186,0
+UBCP.US,D,20241029,000000,13.18,13.18,13.18,13.18,1362,0
+UBCP.US,D,20241030,000000,13.1,13.1734,13.1,13.1673,1951,0
+UBCP.US,D,20241031,000000,13.1,13.1,13.1,13.1,1229,0
+UBCP.US,D,20241101,000000,13.1544,13.2374,13.1544,13.2374,808,0
+UBCP.US,D,20241104,000000,13.1143,13.36,12.9177,13.17,13833,0
+UBCP.US,D,20241105,000000,13.06,13.17,12.81,12.82,13052,0
+UBCP.US,D,20241106,000000,12.52,13.3999,12.52,13.1851,9654,0
+UBCP.US,D,20241107,000000,12.92,13.34,12.834,13.34,8590,0
+UBCP.US,D,20241108,000000,13.0761,13.0761,12.03,12.25,24180,0
+UBCP.US,D,20241111,000000,12.46,13.24,12.46,13.24,6939,0
+UBCP.US,D,20241112,000000,13.3,13.3,12.7826,13.05,10828,0
+UBCP.US,D,20241113,000000,12.85,12.9719,12.85,12.85,1241,0
+UBCP.US,D,20241114,000000,12.8514,13.045,12.65,12.65,3581,0
+UBCP.US,D,20241115,000000,12.5501,12.8443,12.5501,12.8443,936,0
+UBCP.US,D,20241118,000000,12.59,12.885,12.37,12.37,16200,0
+UBCP.US,D,20241119,000000,12.55,12.9,12.4,12.41,5372,0
+UBCP.US,D,20241120,000000,12.36,12.75,12.3,12.32,5799,0
+UBCP.US,D,20241121,000000,12.4136,12.81,12.41,12.6131,13418,0
+UBCP.US,D,20241122,000000,13.17,13.21,12.82,13.21,11653,0
+UBCP.US,D,20241125,000000,13.24,13.3,12.63,13.02,22145,0
+UBCP.US,D,20241126,000000,13.08,13.31,12.85,13.2,6480,0
+UBCP.US,D,20241127,000000,13.4,13.4,13.04,13.4,8698,0
+UBCP.US,D,20241129,000000,13.3,13.69,13.3,13.69,2726,0
+UBCP.US,D,20241202,000000,13.67,13.67,13.375,13.64,10897,0
+UBCP.US,D,20241203,000000,13.6,13.94,13.51,13.94,9850,0
+UBCP.US,D,20241204,000000,13.86,14.3137,13.65,14.21,14113,0
+UBCP.US,D,20241205,000000,14.29,14.37,13.81,13.92,13509,0
+UBCP.US,D,20241206,000000,13.99,14.2,13.1206,14.0999,6189,0
+UBCP.US,D,20241209,000000,14,14.7,13.9387,14.7,20142,0
+UBCP.US,D,20241210,000000,14.3828,14.7,14.21,14.21,15270,0
+UBCP.US,D,20241211,000000,14.17,14.78,13.3626,13.51,8094,0
+UBCP.US,D,20241212,000000,13.74,14.07,13.41,13.81,2676,0
+UBCP.US,D,20241213,000000,14.6391,14.6391,13.68,14.43,6785,0
+UBCP.US,D,20241216,000000,14.3,14.3,13.5,13.63,6669,0
+UBCP.US,D,20241217,000000,13.8064,14.78,13.55,13.95,17453,0
+UBCP.US,D,20241218,000000,13.92,14.47,13.08,13.08,8291,0
+UBCP.US,D,20241219,000000,13.1,13.8016,12.5,12.5,11889,0
+UBCP.US,D,20241220,000000,12.78,14.1029,12.52,12.53,16777,0
+UBCP.US,D,20241223,000000,12.5,13.1996,12.5,12.52,11175,0
+UBCP.US,D,20241224,000000,13,13,12.78,12.78,3815,0
+UBCP.US,D,20241226,000000,13.1413,13.7,12.7438,13.47,12957,0
+UBCP.US,D,20241227,000000,13.67,13.67,12.672,13.01,5400,0
+UBCP.US,D,20241230,000000,12.9,13.6699,12.5718,13.17,6276,0
+UBCP.US,D,20241231,000000,13.01,13.25,13,13,3682,0
+UBCP.US,D,20250102,000000,13.16,13.25,13.16,13.25,2482,0
+UBCP.US,D,20250103,000000,13.6758,13.7492,12.5901,13.4677,6618,0
+UBCP.US,D,20250106,000000,12.91,13.0887,12.69,13.02,2334,0
+UBCP.US,D,20250107,000000,12.85,13.45,12.85,13.25,3439,0
+UBCP.US,D,20250108,000000,13.01,13.762,13.01,13.762,2816,0
+UBCP.US,D,20250110,000000,13,14.0199,13,13.36,5019,0
+UBCP.US,D,20250113,000000,12.95,13.48,12.41,12.41,7638,0
+UBCP.US,D,20250114,000000,12.501,12.595,12.37,12.595,2413,0
+UBCP.US,D,20250115,000000,12.5,12.9609,12.3301,12.65,3178,0
+UBCP.US,D,20250116,000000,12.8699,12.8699,12.715,12.72,2037,0
+UBCP.US,D,20250117,000000,12.75,12.89,12.5,12.7,4169,0
+UBCP.US,D,20250121,000000,12.61,13.03,12.58,12.92,3475,0
+UBCP.US,D,20250122,000000,12.54,13.075,12.54,12.56,1360,0
+UBCP.US,D,20250123,000000,12.94,13.3,12.8601,13.2,7480,0
+UBCP.US,D,20250124,000000,13.3,13.3,12.83,12.92,2220,0
+UBCP.US,D,20250127,000000,13.28,13.28,13.19,13.2,804,0
+UBCP.US,D,20250128,000000,13.41,13.41,12.8785,12.8785,386,0
+UBCP.US,D,20250129,000000,13.1,13.1,12.6,12.8174,11298,0
+UBCP.US,D,20250130,000000,12.93,12.95,12.6,12.77,5117,0
+UBCP.US,D,20250131,000000,12.78,13.155,12.51,12.51,2138,0
+UBCP.US,D,20250203,000000,12.6576,13.2393,12.25,12.5,6890,0
+UBCP.US,D,20250204,000000,12.7951,13.23,12.6199,13.1698,4815,0
+UBCP.US,D,20250205,000000,12.5,13.0005,12.5,12.87,7453,0
+UBCP.US,D,20250206,000000,13.05,13.24,12.89,13.2,4860,0
+UBCP.US,D,20250207,000000,13.2499,13.2499,13.12,13.12,869,0
+UBCP.US,D,20250210,000000,12.81,13.43,12.81,13.43,3900,0
+UBCP.US,D,20250211,000000,13.3173,13.46,12.86,12.95,7232,0
+UBCP.US,D,20250212,000000,13.12,13.12,12.63,12.63,3607,0
+UBCP.US,D,20250213,000000,12.7,12.85,12.565,12.63,5315,0
+UBCP.US,D,20250214,000000,12.9,12.98,12.65,12.98,3919,0
+UBCP.US,D,20250218,000000,12.65,13.0999,12.65,12.68,2705,0
+UBCP.US,D,20250219,000000,13.1,13.1,12.85,12.85,1305,0
+UBCP.US,D,20250220,000000,12.93,13.1,12.654,12.9,9910,0
+UBCP.US,D,20250221,000000,13.1,13.1,12.8203,13,2635,0
+UBCP.US,D,20250224,000000,13,13,12.9,12.9,1879,0
+UBCP.US,D,20250225,000000,13,13.2,13,13.1967,7624,0
+UBCP.US,D,20250226,000000,13.17,13.48,13.0646,13.48,9681,0
+UBCP.US,D,20250227,000000,13.22,13.7,13.12,13.7,4837,0
+UBCP.US,D,20250228,000000,13.495,14.03,13.495,14.03,7500,0
+UBCP.US,D,20250303,000000,13.82,14.0724,13.6001,13.68,15244,0
+UBCP.US,D,20250304,000000,13.72,14.1636,13.25,13.25,9482,0
+UBCP.US,D,20250305,000000,13.49,13.7905,13.25,13.3,9145,0
+UBCP.US,D,20250306,000000,13.495,14.0765,13.43,13.5784,4519,0
+UBCP.US,D,20250307,000000,13.75,13.87,13.5,13.65,8237,0
+UBCP.US,D,20250310,000000,13.1,13.67,12.8,12.86,13123,0
+UBCP.US,D,20250311,000000,12.75,13.39,12.6,12.99,3017,0
+UBCP.US,D,20250312,000000,12.799,13.69,12.799,13.03,27057,0
+UBCP.US,D,20250313,000000,13.4,13.45,12.5268,13.01,16658,0
+UBCP.US,D,20250314,000000,13.3,13.3,12.94,13.18,1185,0
+UBCP.US,D,20250317,000000,13.79,13.79,12.645,12.83,5872,0
+UBCP.US,D,20250318,000000,12.955,12.955,12.62,12.62,3665,0
+UBCP.US,D,20250319,000000,12.77,12.81,12.56,12.59,7639,0
+UBCP.US,D,20250320,000000,13,13.1025,12.555,12.62,17401,0
+UBCP.US,D,20250321,000000,13.0905,13.12,12.6443,13.1,19777,0
+UBCP.US,D,20250324,000000,13.25,14.225,13.16,13.93,39888,0
+UBCP.US,D,20250325,000000,13.4,13.75,13.4,13.71,1660,0
+UBCP.US,D,20250326,000000,13.74,13.74,13.41,13.41,812,0
+UBCP.US,D,20250327,000000,13.425,13.68,13.425,13.68,1031,0
+UBCP.US,D,20250328,000000,13.67,13.67,12.76,12.76,9023,0
+UBCP.US,D,20250331,000000,12.76,13.42,12.72,13.42,4194,0
+UBCP.US,D,20250401,000000,13.611226,13.611226,12.81,12.81,2869,0
+UBCP.US,D,20250402,000000,13.4145,13.4145,13.15,13.16,2901,0
+UBCP.US,D,20250403,000000,12.82,13.35,12.82,13.2,1519,0
+UBCP.US,D,20250404,000000,12.69,13.15,12.64,12.88,9582,0
+UBCP.US,D,20250407,000000,12.5,12.673,12.5,12.673,1651,0
+UBCP.US,D,20250408,000000,13.2,13.2,13.1554,13.1554,1909,0
+UBCP.US,D,20250409,000000,12.52,13.87,12.52,12.69,10792,0
+UBCP.US,D,20250410,000000,12.99,13,12.73,12.73,1462,0
+UBCP.US,D,20250414,000000,12.73,13,12.68,12.72,4753,0
+UBCP.US,D,20250415,000000,13.35,13.35,13.12,13.12,1815,0
+UBCP.US,D,20250417,000000,13.1816,13.2302,13.1816,13.2302,475,0
+UBCP.US,D,20250421,000000,12.99,13.2546,12.83,13.2546,1564,0
+UBCP.US,D,20250422,000000,13.87,13.87,12.7256,12.7256,11058,0
+UBCP.US,D,20250423,000000,12.76,12.76,12.72,12.76,1088,0
+UBCP.US,D,20250425,000000,12.76,12.76,12.76,12.76,882,0
+UBCP.US,D,20250428,000000,12.9,12.9,12.9,12.9,448,0
+UBCP.US,D,20250429,000000,12.9,13,12.625,12.625,7438,0
+UBCP.US,D,20250430,000000,12.5,12.7308,12.45,12.45,6149,0
+UBCP.US,D,20250501,000000,12.6672,12.6672,12.4,12.5015,12777,0
+UBCP.US,D,20250502,000000,12.557,12.7021,12.551,12.56,3453,0
+UBCP.US,D,20250505,000000,12.69,12.84,12.5,12.5,3478,0
+UBCP.US,D,20250506,000000,12.5,12.5497,12.5,12.54,1108,0
+UBCP.US,D,20250507,000000,12.765,12.765,12.765,12.765,736,0
+UBCP.US,D,20250508,000000,12.8672,12.8672,12.55,12.55,1063,0
+UBCP.US,D,20250509,000000,12.59,12.62,12.59,12.62,540,0
+UBCP.US,D,20250512,000000,12.64,13.1125,12.25,12.6,7919,0
+UBCP.US,D,20250513,000000,12.4499,12.82,12.4144,12.4144,2942,0
+UBCP.US,D,20250514,000000,12.2501,12.9799,12.25,12.42,2427,0
+UBCP.US,D,20250515,000000,12.7,12.7,12.4001,12.65,2022,0
+UBCP.US,D,20250516,000000,12.855,13.01,12.855,12.95,2971,0
+UBCP.US,D,20250519,000000,13.025,13.025,13.025,13.025,682,0
+UBCP.US,D,20250520,000000,12.81,13.5425,12.81,13.51,8070,0
+UBCP.US,D,20250521,000000,13.65,13.82,13.5,13.5,14453,0
+UBCP.US,D,20250522,000000,13.645,13.645,13.22,13.51,3078,0
+UBCP.US,D,20250523,000000,13.65,13.74,13.55,13.61,4219,0
+UBCP.US,D,20250527,000000,13.6594,13.67,13.62,13.66,1933,0
+UBCP.US,D,20250528,000000,13.59,13.74,13.59,13.7,2211,0
+UBCP.US,D,20250529,000000,13.81,13.8249,13.62,13.8249,2087,0
+UBCP.US,D,20250530,000000,13.7648,13.88,13.7648,13.88,1123,0
+UBCP.US,D,20250602,000000,13.88,13.88,13.7778,13.7778,1640,0
+UBCP.US,D,20250603,000000,13.695,13.695,13.5189,13.57,1735,0
+UBCP.US,D,20250604,000000,13.595,13.595,13.53,13.5678,1089,0
+UBCP.US,D,20250605,000000,13.6799,13.7399,13.63,13.63,4823,0
+UBCP.US,D,20250606,000000,13.5784,13.74,13.5784,13.64,4483,0
+UBCP.US,D,20250609,000000,13.79,13.8799,13.52,13.73,5848,0
+UBCP.US,D,20250610,000000,13.26,13.8,13.26,13.3547,5576,0
+UBCP.US,D,20250611,000000,13.3876,13.3876,13.1,13.13,7425,0
+UBCP.US,D,20250612,000000,13.39,13.61,13.39,13.58,16566,0
+UBCP.US,D,20250613,000000,13.38,13.38,13.38,13.38,635,0
+UBCP.US,D,20250616,000000,13.3,13.3,13.15,13.17,1081,0
+UBCP.US,D,20250617,000000,13.3802,13.409,13.3802,13.409,779,0
+UBCP.US,D,20250618,000000,13.56,13.74,13.3178,13.74,3423,0
+UBCP.US,D,20250620,000000,13.88,14.24,13.575,14.24,9989,0
+UBCP.US,D,20250623,000000,14.44,15,14,14.5,11469,0
+UBCP.US,D,20250624,000000,14.86,14.86,14.2,14.2,13310,0
+UBCP.US,D,20250625,000000,14.2,14.2,13.6,13.6,3053,0
+UBCP.US,D,20250626,000000,14.2,14.698,13.31,13.4,47232,0
+UBCP.US,D,20250627,000000,13.9,15.635,13.8101,14.5,21919,0
+UBCP.US,D,20250630,000000,14.455,15.14,14.26,14.5,4793,0
+UBCP.US,D,20250701,000000,14.55,14.65,14.55,14.59,3883,0
+UBCP.US,D,20250702,000000,14.775,14.84,14.51,14.65,6807,0
+UBCP.US,D,20250703,000000,14.31,14.31,13.9682,14.26,1021,0
+UBCP.US,D,20250707,000000,13.98,14.95,13.98,14.81,1898,0
+UBCP.US,D,20250708,000000,14.8393,14.8393,14.26,14.26,3135,0
+UBCP.US,D,20250709,000000,14.17,14.498,14.14,14.498,876,0
+UBCP.US,D,20250710,000000,14.1776,14.4652,14.04,14.4,1904,0
+UBCP.US,D,20250711,000000,14.3835,14.3835,14.11,14.2,1779,0
+UBCP.US,D,20250714,000000,14.34,14.75,13.92,14.25,1965,0
+UBCP.US,D,20250715,000000,14.1,14.1,13.9404,14.01,2797,0
+UBCP.US,D,20250716,000000,14.02,14.02,14.02,14.02,1174,0
+UBCP.US,D,20250717,000000,14,14.68,14,14.05,6342,0
+UBCP.US,D,20250718,000000,14.1042,14.155,14.1042,14.155,1039,0
+UBCP.US,D,20250721,000000,14.35,14.35,13.7415,14.13,2639,0
+UBCP.US,D,20250722,000000,13.8,14.225,13.75,13.75,2444,0
+UBCP.US,D,20250723,000000,14.086,14.2128,14.086,14.2128,2249,0
+UBCP.US,D,20250724,000000,14.4,14.73,14.06,14.06,3824,0
+UBCP.US,D,20250725,000000,14.42,14.74,14.405,14.405,1376,0
+UBCP.US,D,20250728,000000,14.222,14.222,14.222,14.222,644,0
+UBCP.US,D,20250729,000000,14.2,14.2,14.2,14.2,902,0
+UBCP.US,D,20250730,000000,14.1,14.21,14.0383,14.0383,692,0
+UBCP.US,D,20250731,000000,14.05,14.06,14.05,14.06,415,0
+UBCP.US,D,20250801,000000,14.05,14.05,14.05,14.05,561,0
+UBCP.US,D,20250804,000000,14.1287,14.1287,14.1287,14.1287,1010,0
+UBCP.US,D,20250805,000000,14.05,14.05,14.05,14.05,425,0
+UBCP.US,D,20250806,000000,14.066,14.22,14.05,14.22,2557,0
+UBCP.US,D,20250807,000000,14.0787,14.080429,13.93,13.93,2623,0
+UBCP.US,D,20250808,000000,14.05,14.1,14.05,14.1,348,0
+UBCP.US,D,20250811,000000,14.05,14.26,14.05,14.05,1290,0
+UBCP.US,D,20250812,000000,14.16,14.2,14.0775,14.1,1211,0
+UBCP.US,D,20250813,000000,14.2,14.2,14.14,14.2,3016,0
+UBCP.US,D,20250818,000000,14.25,14.25,14.25,14.25,1062,0
+UBCP.US,D,20250819,000000,14.17,14.74,14.15,14.25,3969,0
+UBCP.US,D,20250820,000000,14.19,14.19,14.19,14.19,446,0
+UBCP.US,D,20250821,000000,14.53,14.6458,14.19,14.3,2992,0
+UBCP.US,D,20250822,000000,14.5,14.75,14.27,14.35,11030,0
+UBCP.US,D,20250825,000000,14.63,15,14.27,14.4801,3265,0
+UBCP.US,D,20250826,000000,14.63,14.65,14.2601,14.4999,4457,0
+UBCP.US,D,20250827,000000,14.35,14.357,14.25,14.25,1802,0
+UBCP.US,D,20250828,000000,14.47,14.656,14.25,14.25,2026,0
+UBCP.US,D,20250829,000000,14.69,14.69,14.26,14.5057,1401,0
+UBCP.US,D,20250902,000000,14.43,14.43,14.21,14.21,2694,0
+UBCP.US,D,20250903,000000,14.34,14.89,14.34,14.8,5167,0
+UBCP.US,D,20250904,000000,14.87,14.87,14.397,14.6601,3128,0
+UBCP.US,D,20250905,000000,14.66,15.39,14.4573,14.65,3951,0
+UBCP.US,D,20250908,000000,14.99,15.313,14.6,14.6,8670,0
+UBCP.US,D,20250909,000000,14.56,15.2199,14.56,14.99,8779,0
+UBCP.US,D,20250910,000000,14.505,14.6873,14.505,14.6873,2056,0
+UBCP.US,D,20250911,000000,14.43,14.668,14.41,14.41,899,0
+UBCP.US,D,20250912,000000,14.41,14.79,14.02,14.02,2342,0
+UBCP.US,D,20250915,000000,14.385,14.385,13.92,14.0101,3448,0
+UBCP.US,D,20250916,000000,14.0819,14.27,14.0819,14.27,733,0
+UBCP.US,D,20250917,000000,13.95,14.26,13.95,14.26,1072,0
+UBCP.US,D,20250918,000000,14.152,14.24,13.46,13.57,11028,0
+UBCP.US,D,20250919,000000,13.95,14.065,12.47,13,27046,0
+UBCP.US,D,20250922,000000,12.91,13.89,12.61,13.73,7225,0
+UBCP.US,D,20250923,000000,13.44,13.88,13.44,13.88,6107,0
+UBCP.US,D,20250924,000000,13.88,13.88,13.57,13.8,1569,0
+UBCP.US,D,20250925,000000,13.84,13.84,13.535,13.535,489,0
+UBCP.US,D,20250926,000000,13.55,13.88,13.54,13.88,1258,0
+UBCP.US,D,20250929,000000,13.87,14.28,13.6,13.6,8173,0
+UBCP.US,D,20250930,000000,14.0278,14.0278,13.98,13.98,710,0
+UBCP.US,D,20251001,000000,13.65,14.126,13.61,14.126,3490,0
+UBCP.US,D,20251002,000000,13.865,13.865,13.865,13.865,310,0
+UBCP.US,D,20251003,000000,13.925,13.97,13.925,13.97,731,0
+UBCP.US,D,20251007,000000,14.25,14.25,13.25,13.26,9126,0
+UBCP.US,D,20251008,000000,13.31,13.31,12.95,13.25,4515,0
+UBCP.US,D,20251009,000000,13.2104,13.2104,13.2104,13.2104,334,0
+UBCP.US,D,20251010,000000,14.08,14.08,13.21,13.26,6912,0
+UBCP.US,D,20251013,000000,13.45,13.49,13.2255,13.49,2549,0
+UBCP.US,D,20251014,000000,13.16,13.255,12.96,13.0875,1888,0
+UBCP.US,D,20251015,000000,13.49,13.5,13.21,13.3455,3309,0
+UBCP.US,D,20251016,000000,13.345,13.345,13.3,13.3,1142,0
+UBCP.US,D,20251017,000000,13.22,13.345,13.1,13.1,3414,0
+UBCP.US,D,20251020,000000,12.78,13,12.78,12.9217,2631,0
+UBCP.US,D,20251021,000000,12.8,12.8377,12.8,12.8377,4851,0
+UBCP.US,D,20251022,000000,13.125,13.13,12.9498,12.9498,1238,0
+UBCP.US,D,20251023,000000,12.9,12.9,12.9,12.9,1812,0
+UBCP.US,D,20251024,000000,12.91,13.025,12.91,13.025,1965,0
+UBCP.US,D,20251027,000000,13.14,13.19,13.0066,13.0621,6091,0
+UBCP.US,D,20251028,000000,12.99,12.99,12.99,12.99,283,0
+UBCP.US,D,20251029,000000,13.0993,13.1,13.05,13.05,3636,0
+UBCP.US,D,20251030,000000,13.05,13.1,13.05,13.1,4094,0
+UBCP.US,D,20251031,000000,13.0501,13.075,13.05,13.075,2808,0
+UBCP.US,D,20251103,000000,13.06,13.0999,12.76,13.09,13332,0
+UBCP.US,D,20251104,000000,12.95,12.95,12.75,12.75,3542,0
+UBCP.US,D,20251105,000000,12.85,12.95,12.55,12.55,3539,0
+UBCP.US,D,20251106,000000,12.7674,12.8996,12.7674,12.8996,920,0
+UBCP.US,D,20251107,000000,12.84,12.9029,12.65,12.6601,6162,0
+UBCP.US,D,20251110,000000,12.75,13.04,12.75,12.8094,1397,0
+UBCP.US,D,20251111,000000,12.92,13.1,12.92,13.1,2701,0
+UBCP.US,D,20251112,000000,12.835,13.024,12.835,13,1930,0
+UBCP.US,D,20251113,000000,13,13,13,13,549,0
+UBCP.US,D,20251114,000000,13.05,13.0999,13.05,13.05,4853,0
+UBCP.US,D,20251117,000000,13.1,13.12,12.83,12.83,8394,0
+UBCP.US,D,20251118,000000,12.8255,13.1148,12.8255,12.962,1210,0
+UBCP.US,D,20251119,000000,13.075,13.075,13.075,13.075,349,0
+UBCP.US,D,20251120,000000,13.14,13.14,12.82,12.82,2355,0
+UBCP.US,D,20251121,000000,13.025,13.05,12.9,12.95,2543,0
+UBCP.US,D,20251124,000000,13.15,13.3608,13,13.19,7976,0
+UBCP.US,D,20251125,000000,13.215,13.45,13.0735,13.37,2174,0
+UBCP.US,D,20251126,000000,13.16,13.3257,13.16,13.3,2367,0
+UBCP.US,D,20251128,000000,13.265,13.3999,13.1913,13.39,2124,0
+UBCP.US,D,20251201,000000,13.3202,13.3997,13.305,13.38,4322,0
+UBCP.US,D,20251202,000000,13.2101,13.4071,13.21,13.4,2945,0
+UBCP.US,D,20251203,000000,13.345,13.4365,13.22,13.33,7142,0
+UBCP.US,D,20251204,000000,13.4404,13.4652,13.4404,13.4652,1239,0
+UBCP.US,D,20251205,000000,13.49,13.49,13.3072,13.4,4782,0
+UBCP.US,D,20251208,000000,13.49,13.62,13.3116,13.51,6612,0
+UBCP.US,D,20251209,000000,13.73,14.37,13.7,13.94,31295,0
+UBCP.US,D,20251210,000000,13.37,14.35,13.33,13.66,13024,0
+UBCP.US,D,20251211,000000,13.33,13.68,13.21,13.41,13582,0
+UBCP.US,D,20251212,000000,13.23,14.3,13.23,13.864,20928,0
+UBCP.US,D,20251215,000000,14.03,14.175,13.82,13.82,7127,0
+UBCP.US,D,20251216,000000,13.96,13.96,13.42,13.77,2667,0
+UBCP.US,D,20251217,000000,13.81,14.18,13.5785,13.62,6618,0
+UBCP.US,D,20251218,000000,13.79,14.15,13.56,13.99,3976,0
+UBCP.US,D,20251219,000000,14,14.39,13.7282,14.18,14163,0
+UBCP.US,D,20251222,000000,14.04,14.3399,13.9874,14.3399,5782,0
+UBCP.US,D,20251223,000000,14.06,14.34,14.01802,14.14,4782,0
+UBCP.US,D,20251224,000000,14.26,14.85,14.1392,14.79,11164,0
+UBCP.US,D,20251226,000000,14.85,14.85,14.04,14.79,2550,0
+UBCP.US,D,20251229,000000,14.5081,14.615,14.4636,14.615,1444,0
+UBCP.US,D,20251230,000000,14.212,14.578,14.2,14.44,7381,0
+UBCP.US,D,20251231,000000,14.25,14.35,14.015,14.35,7202,0
+UBCP.US,D,20260102,000000,14.17,14.34,14.17,14.34,5107,0
+UBCP.US,D,20260105,000000,14.35,14.75,14.3082,14.75,1580,0
+UBCP.US,D,20260106,000000,14.505,14.5278,14.2201,14.27,4341,0
+UBCP.US,D,20260107,000000,14.2687,14.6108,14.2687,14.6108,1913,0
+UBCP.US,D,20260108,000000,14.4811,14.5959,14.46,14.4901,1577,0
+UBCP.US,D,20260109,000000,14.635,14.6944,14.6,14.6944,1448,0
+UBCP.US,D,20260112,000000,14.37,14.7899,14.12,14.12,7007,0
+UBCP.US,D,20260113,000000,14.1501,14.21,13.61,13.715,5369,0
+UBCP.US,D,20260114,000000,13.57,14.04,13.42,13.58,5907,0
+UBCP.US,D,20260115,000000,13.65,13.8836,13.4301,13.68,5064,0
+UBCP.US,D,20260116,000000,13.7,13.83,13.55,13.74,2328,0
+UBCP.US,D,20260120,000000,13.6,13.9799,13.57,13.57,1946,0
+UBCP.US,D,20260121,000000,13.6,13.672,13.55,13.59,1625,0
+UBCP.US,D,20260122,000000,13.655,13.845,13.61,13.845,4565,0
+UBCP.US,D,20260123,000000,13.948,13.99,13.9127,13.9127,3562,0
+UBCP.US,D,20260126,000000,13.87,13.95,13.76,13.95,1448,0
+UBCP.US,D,20260127,000000,13.9899,14.0843,13.92,14,1733,0
+UBCP.US,D,20260128,000000,14.11,14.1499,13.955,14.14,1776,0
+UBCP.US,D,20260130,000000,13.854,14.04,13.854,13.9,8112,0
+UBCP.US,D,20260202,000000,14.11,14.19,14,14,3955,0
+UBCP.US,D,20260203,000000,14.19,14.19,14.19,14.19,3029,0
+UBCP.US,D,20260204,000000,14.35,14.35,14.185,14.25,1520,0
+UBCP.US,D,20260205,000000,14.03,14.38,14.03,14.14,6402,0
+UBCP.US,D,20260206,000000,14.155,14.155,14,14,2681,0
+UBCP.US,D,20260209,000000,14.0937,14.3099,14.01,14.2483,4831,0
+UBCP.US,D,20260210,000000,14.3235,14.71,14.13,14.3,4351,0
+UBCP.US,D,20260211,000000,14.38,14.38,14.1501,14.18,2872,0
+UBCP.US,D,20260212,000000,14.296,14.73,14.2,14.2,3041,0
+UBCP.US,D,20260213,000000,14.5337,14.81,14.5,14.81,2691,0
+UBCP.US,D,20260217,000000,14.56,14.75,14.36,14.36,5949,0
+UBCP.US,D,20260218,000000,14.6,14.7229,14.4648,14.5411,1867,0
diff --git a/daily/us/nasdaq stocks/3/ubfo.us.txt b/daily/us/nasdaq stocks/3/ubfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e03f7bcbb7151b64bdebd3970d875a1ae877af4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ubfo.us.txt	
@@ -0,0 +1,5158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBFO.US,D,20050225,000000,7.23846,7.24971,7.23846,7.24971,2031.0852097856,0
+UBFO.US,D,20050228,000000,7.3009,7.3009,7.19968,7.21394,15586.438557573,0
+UBFO.US,D,20050301,000000,7.16285,7.193,7.16285,7.193,1013.9953078818,0
+UBFO.US,D,20050302,000000,7.16285,7.29381,7.11351,7.23371,13035.461552088,0
+UBFO.US,D,20050303,000000,7.23371,7.38242,7.21394,7.38242,35907.605968836,0
+UBFO.US,D,20050304,000000,7.3136,7.3136,7.3136,7.3136,330.09002901544,0
+UBFO.US,D,20050307,000000,7.30641,7.38242,7.16285,7.19968,29909.251222821,0
+UBFO.US,D,20050309,000000,7.16285,7.27181,7.16285,7.27181,8462.6831188833,0
+UBFO.US,D,20050310,000000,7.17118,7.17118,7.17118,7.17118,1013.9953078818,0
+UBFO.US,D,20050314,000000,7.21394,7.21394,7.21394,7.21394,3349.382263166,0
+UBFO.US,D,20050315,000000,7.20754,7.20754,7.20754,7.20754,330.09002901544,0
+UBFO.US,D,20050316,000000,7.17118,7.17797,7.17118,7.17797,1699.9636494295,0
+UBFO.US,D,20050317,000000,7.16285,7.23371,7.16285,7.16682,2986.283231249,0
+UBFO.US,D,20050318,000000,7.35063,7.37951,7.16682,7.16682,6316.0663989423,0
+UBFO.US,D,20050321,000000,7.30641,7.30641,7.30641,7.30641,352.78371851025,0
+UBFO.US,D,20050322,000000,7.30641,7.30641,7.19968,7.20754,3555.6885313007,0
+UBFO.US,D,20050323,000000,7.37951,7.37951,7.16682,7.16682,5660.0124662741,0
+UBFO.US,D,20050324,000000,7.23371,7.32115,7.01888,7.32115,16037.217753447,0
+UBFO.US,D,20050328,000000,7.03508,7.13522,7.03508,7.13522,8731.912798799,0
+UBFO.US,D,20050329,000000,7.05631,7.05631,7.05631,7.05631,4408.7649500375,0
+UBFO.US,D,20050330,000000,7.16285,7.35063,7.05631,7.05631,11945.132924996,0
+UBFO.US,D,20050331,000000,7.05631,7.05631,6.79572,6.79572,15908.276335863,0
+UBFO.US,D,20050401,000000,6.79572,6.86135,6.78951,6.86135,4402.5757619934,0
+UBFO.US,D,20050404,000000,6.76199,6.78951,6.67261,6.78951,7692.1292074004,0
+UBFO.US,D,20050405,000000,6.86135,7.24302,6.86135,7.23371,20898.82496204,0
+UBFO.US,D,20050406,000000,7.12843,7.29381,7.12843,7.29381,10342.13322159,0
+UBFO.US,D,20050407,000000,7.14947,7.28635,7.09518,7.27181,11011.597061686,0
+UBFO.US,D,20050411,000000,7.38242,7.44311,7.32115,7.44311,15239.844027106,0
+UBFO.US,D,20050412,000000,7.45561,7.45561,7.35063,7.38242,9822.2414258906,0
+UBFO.US,D,20050413,000000,7.55769,7.55769,7.41509,7.42992,19370.095515162,0
+UBFO.US,D,20050414,000000,7.5796,7.5796,7.45561,7.45561,25134.292646844,0
+UBFO.US,D,20050415,000000,7.53628,7.61625,7.53628,7.61625,13727.619081679,0
+UBFO.US,D,20050418,000000,7.61625,7.96903,7.44854,7.52813,79024.584477637,0
+UBFO.US,D,20050419,000000,7.61625,7.83108,7.61004,7.74082,19145.221682895,0
+UBFO.US,D,20050420,000000,7.61625,8.02768,7.40016,7.67024,71044.658026189,0
+UBFO.US,D,20050421,000000,7.67693,7.67693,7.65096,7.67024,3135.8552756467,0
+UBFO.US,D,20050422,000000,7.67693,7.67693,7.472,7.472,7787.0300907423,0
+UBFO.US,D,20050425,000000,7.62982,7.62982,7.62982,7.62982,2031.0852097856,0
+UBFO.US,D,20050426,000000,7.45561,7.45561,7.45561,7.45561,2569.5445696171,0
+UBFO.US,D,20050427,000000,7.38562,7.38562,7.38562,7.38562,1291.4772385229,0
+UBFO.US,D,20050428,000000,7.38562,7.44854,7.38562,7.44854,8485.3768083781,0
+UBFO.US,D,20050429,000000,7.45561,7.52813,7.45561,7.52813,3153.3913084381,0
+UBFO.US,D,20050502,000000,7.52813,7.59328,7.38562,7.57253,14100.001895663,0
+UBFO.US,D,20050504,000000,7.57253,7.57253,7.57253,7.57253,677.71609082232,0
+UBFO.US,D,20050505,000000,7.50147,7.57253,7.33579,7.57253,5767.2917257041,0
+UBFO.US,D,20050506,000000,7.55042,7.55042,7.45561,7.45561,9992.4440971017,0
+UBFO.US,D,20050509,000000,7.82613,7.82613,7.44311,7.45561,3727.9542651931,0
+UBFO.US,D,20050510,000000,7.74712,7.78784,7.50147,7.61625,8999.0794160334,0
+UBFO.US,D,20050511,000000,7.55769,7.55769,7.52813,7.52813,4390.1973859053,0
+UBFO.US,D,20050512,000000,7.52813,7.637,7.52813,7.637,3095.6255533604,0
+UBFO.US,D,20050513,000000,8.16533,8.16533,7.5322,7.82613,34894.642192294,0
+UBFO.US,D,20050516,000000,7.70175,7.70175,7.46424,7.46424,27980.287615761,0
+UBFO.US,D,20050517,000000,7.38242,7.55769,7.38242,7.55769,7158.8275042723,0
+UBFO.US,D,20050518,000000,7.50835,7.5322,7.50835,7.52813,5726.0304720772,0
+UBFO.US,D,20050519,000000,7.67693,7.67693,7.67693,7.67693,648.83321328347,0
+UBFO.US,D,20050520,000000,7.40801,7.67024,7.40801,7.60588,7822.1021563252,0
+UBFO.US,D,20050523,000000,7.52813,7.52813,7.46424,7.46424,5081.3233841564,0
+UBFO.US,D,20050524,000000,7.82613,7.82613,7.46424,7.46424,13038.55614611,0
+UBFO.US,D,20050525,000000,7.46424,7.46424,7.40801,7.40801,10163.678299653,0
+UBFO.US,D,20050526,000000,7.40801,7.40801,7.30962,7.38242,4402.5757619934,0
+UBFO.US,D,20050527,000000,7.39328,7.40801,7.39328,7.40801,8735.007392821,0
+UBFO.US,D,20050531,000000,7.54413,7.61625,7.50147,7.61625,5247.3999300048,0
+UBFO.US,D,20050601,000000,7.52813,7.52813,7.40801,7.46424,37609.632680947,0
+UBFO.US,D,20050602,000000,7.39328,7.39328,7.39328,7.39328,330.09002901544,0
+UBFO.US,D,20050603,000000,7.52813,7.52813,7.52813,7.52813,10720.705223617,0
+UBFO.US,D,20050606,000000,7.52813,7.55769,7.52813,7.55769,2572.6391636391,0
+UBFO.US,D,20050607,000000,7.55769,7.55769,7.55769,7.55769,3386.5173914303,0
+UBFO.US,D,20050608,000000,7.64446,7.64446,7.64446,7.64446,677.71609082232,0
+UBFO.US,D,20050609,000000,7.52813,7.57253,7.52813,7.57253,14496.109930481,0
+UBFO.US,D,20050610,000000,7.52813,7.52813,7.52813,7.52813,2740.7787721688,0
+UBFO.US,D,20050613,000000,7.5988,7.5988,7.50147,7.50147,2369.4274895264,0
+UBFO.US,D,20050614,000000,7.46424,7.46424,7.46424,7.46424,5446.4854787547,0
+UBFO.US,D,20050616,000000,7.46424,7.54413,7.46424,7.54413,1211.0177939504,0
+UBFO.US,D,20050617,000000,7.40801,7.58601,7.40801,7.55042,3044.0489863267,0
+UBFO.US,D,20050620,000000,7.637,7.637,7.55042,7.60588,4402.5757619934,0
+UBFO.US,D,20050621,000000,7.60588,7.60588,7.50147,7.50147,2760.3778676416,0
+UBFO.US,D,20050624,000000,7.50147,7.50147,7.46424,7.46424,31608.18334091,0
+UBFO.US,D,20050627,000000,7.52813,7.52813,7.52813,7.52813,3386.5173914303,0
+UBFO.US,D,20050628,000000,7.45561,7.52192,7.45561,7.45794,4718.2243522394,0
+UBFO.US,D,20050629,000000,7.39328,7.44311,7.39328,7.42295,15655.551157398,0
+UBFO.US,D,20050630,000000,7.51485,7.60588,7.51485,7.60588,6192.2826380615,0
+UBFO.US,D,20050701,000000,7.66375,7.66375,7.55769,7.55769,6194.3457007428,0
+UBFO.US,D,20050705,000000,7.5988,7.5988,7.55769,7.55769,4502.6343020387,0
+UBFO.US,D,20050706,000000,7.67693,7.67693,7.637,7.64446,6434.6925031197,0
+UBFO.US,D,20050707,000000,7.61004,7.74712,7.61004,7.67693,13546.069565721,0
+UBFO.US,D,20050708,000000,7.88449,7.88449,7.74082,7.81469,3424.6840510352,0
+UBFO.US,D,20050711,000000,7.82613,7.82613,7.75352,7.75352,10160.583705631,0
+UBFO.US,D,20050712,000000,7.82613,7.89825,7.82613,7.89825,18394.266866886,0
+UBFO.US,D,20050713,000000,7.89825,7.89825,7.82613,7.82613,10185.340457807,0
+UBFO.US,D,20050714,000000,7.89825,8.26422,7.89825,8.18647,45430.703305931,0
+UBFO.US,D,20050715,000000,8.22369,8.22369,8.00169,8.00169,6164.4312918633,0
+UBFO.US,D,20050718,000000,8.04125,8.07383,8.04125,8.04125,43707.014435666,0
+UBFO.US,D,20050719,000000,7.94906,8.26422,7.94906,8.14508,27241.71117584,0
+UBFO.US,D,20050720,000000,8.19161,8.25026,8.11881,8.15186,49025.590028177,0
+UBFO.US,D,20050721,000000,8.24348,8.26422,8.06694,8.26422,23898.518100717,0
+UBFO.US,D,20050722,000000,8.19161,8.32102,7.89157,8.00169,25093.031393218,0
+UBFO.US,D,20050725,000000,8.31511,8.31511,8.07383,8.07383,2975.9679178423,0
+UBFO.US,D,20050726,000000,8.05434,8.15865,8.04125,8.04784,6305.7510855355,0
+UBFO.US,D,20050727,000000,8.01517,8.01517,8.01517,8.01517,677.71609082232,0
+UBFO.US,D,20050728,000000,7.98337,7.98337,7.96903,7.96903,2656.1932022336,0
+UBFO.US,D,20050729,000000,7.96903,8.14508,7.96903,8.11881,6977.2779883138,0
+UBFO.US,D,20050801,000000,8.17987,8.53071,8.16533,8.52528,8131.5615585272,0
+UBFO.US,D,20050802,000000,8.44531,8.51006,8.44531,8.47158,2877.9724404784,0
+UBFO.US,D,20050803,000000,8.44007,8.44007,8.20363,8.20363,1695.8375240668,0
+UBFO.US,D,20050804,000000,7.97659,8.36116,7.97659,8.26422,1863.9771325966,0
+UBFO.US,D,20050805,000000,8.31511,8.31511,8.26422,8.26422,1013.9953078818,0
+UBFO.US,D,20050808,000000,8.26422,8.26422,8.19161,8.19161,2561.2923188917,0
+UBFO.US,D,20050809,000000,8.19161,8.19161,8.19161,8.19161,3473.1660240468,0
+UBFO.US,D,20050810,000000,8.02768,8.11881,7.96903,7.97659,4664.5847225244,0
+UBFO.US,D,20050812,000000,8.11881,8.11881,8.11881,8.11881,2035.2113351483,0
+UBFO.US,D,20050815,000000,8.19161,8.19161,8.173,8.173,4906.9945875826,0
+UBFO.US,D,20050816,000000,8.173,8.173,8.16533,8.173,3386.5173914303,0
+UBFO.US,D,20050817,000000,8.15865,8.15865,8.04125,8.11881,2613.900417266,0
+UBFO.US,D,20050819,000000,8.11881,8.11881,8.04125,8.04125,5418.6341325566,0
+UBFO.US,D,20050822,000000,8.06103,8.26422,8.06103,8.15186,9363.209979291,0
+UBFO.US,D,20050824,000000,8.15186,8.15186,8.13141,8.13829,3054.3642997335,0
+UBFO.US,D,20050829,000000,8.22369,8.22369,8.1983,8.1983,2369.4274895264,0
+UBFO.US,D,20050831,000000,8.19161,8.19161,8.19161,8.19161,35907.605968836,0
+UBFO.US,D,20050901,000000,8.34284,8.39985,8.16533,8.22369,11467.533914264,0
+UBFO.US,D,20050902,000000,8.14508,8.41389,8.14508,8.41389,2369.4274895264,0
+UBFO.US,D,20050906,000000,8.28313,8.35505,8.14508,8.35505,9605.6198443493,0
+UBFO.US,D,20050907,000000,8.173,8.173,8.11881,8.11881,677.71609082232,0
+UBFO.US,D,20050908,000000,8.13141,8.53071,8.13141,8.38753,24940.364754797,0
+UBFO.US,D,20050909,000000,8.39442,8.39442,8.22369,8.22369,1695.8375240668,0
+UBFO.US,D,20050912,000000,8.28836,8.51811,8.22369,8.30823,3044.0489863267,0
+UBFO.US,D,20050919,000000,8.32102,8.32102,8.32102,8.32102,11892.524826622,0
+UBFO.US,D,20050920,000000,8.5564,8.5564,8.54933,8.5564,1728.8465269684,0
+UBFO.US,D,20050921,000000,8.49853,8.49853,8.49853,8.49853,677.71609082232,0
+UBFO.US,D,20050922,000000,8.41389,8.41389,8.32791,8.32791,1085.1709703883,0
+UBFO.US,D,20050923,000000,8.25811,8.25811,8.25811,8.25811,330.09002901544,0
+UBFO.US,D,20050930,000000,8.11881,8.26422,8.11881,8.26422,8167.6651554508,0
+UBFO.US,D,20051003,000000,8.44531,8.44531,8.25811,8.25811,1769.0762492546,0
+UBFO.US,D,20051005,000000,8.64065,8.64065,8.64065,8.64065,677.71609082232,0
+UBFO.US,D,20051007,000000,8.32791,8.64065,8.32791,8.64065,2031.0852097856,0
+UBFO.US,D,20051011,000000,8.54216,8.54216,8.54216,8.54216,526.08098374335,0
+UBFO.US,D,20051012,000000,8.41389,8.41389,8.41389,8.41389,4708.9405701734,0
+UBFO.US,D,20051013,000000,8.27013,8.70512,8.20363,8.70512,2369.4274895264,0
+UBFO.US,D,20051017,000000,8.78567,8.85683,8.56358,8.56358,2303.4094837234,0
+UBFO.US,D,20051018,000000,8.97452,9.11169,8.78567,8.99904,13243.830882904,0
+UBFO.US,D,20051019,000000,8.88281,9.14805,8.88281,8.94156,48408.734286455,0
+UBFO.US,D,20051020,000000,9.00477,9.00477,9.00477,9.00477,2983.188637227,0
+UBFO.US,D,20051024,000000,9.5935,9.5935,9.22124,9.22705,5456.8007921615,0
+UBFO.US,D,20051025,000000,9.14805,9.44324,8.91549,9.13651,13550.195691084,0
+UBFO.US,D,20051026,000000,8.91549,9.35114,8.88281,9.00477,19420.640550855,0
+UBFO.US,D,20051027,000000,8.94156,9.32788,8.94156,9.04626,22193.396794585,0
+UBFO.US,D,20051028,000000,9.08407,9.21543,8.91549,8.92294,11446.903287451,0
+UBFO.US,D,20051031,000000,9.43743,9.43743,8.90996,8.95456,21679.694186929,0
+UBFO.US,D,20051101,000000,8.90153,8.90153,8.90153,8.90153,648.83321328347,0
+UBFO.US,D,20051102,000000,9.00477,9.18916,8.86895,8.86895,4230.310028101,0
+UBFO.US,D,20051107,000000,9.03395,9.15474,9.03395,9.14805,9659.2594740643,0
+UBFO.US,D,20051108,000000,9.13651,9.13651,9.03395,9.07825,8576.1515663574,0
+UBFO.US,D,20051109,000000,9.22705,9.36956,9.06507,9.07166,12397.975183552,0
+UBFO.US,D,20051110,000000,9.07166,9.07166,9.00477,9.00477,6981.4041136765,0
+UBFO.US,D,20051111,000000,9.23384,9.23384,9.23384,9.23384,677.71609082232,0
+UBFO.US,D,20051114,000000,9.18634,9.18634,9.18634,9.18634,2031.0852097856,0
+UBFO.US,D,20051115,000000,9.10501,9.3211,9.03967,9.22124,12197.858103462,0
+UBFO.US,D,20051116,000000,9.10501,9.10501,9.10501,9.10501,2031.0852097856,0
+UBFO.US,D,20051117,000000,9.10501,9.10501,9.10501,9.10501,1695.8375240668,0
+UBFO.US,D,20051118,000000,9.03967,9.03967,9.00477,9.00477,1354.400650304,0
+UBFO.US,D,20051121,000000,9.00477,9.20069,9.00477,9.12982,3160.6120278228,0
+UBFO.US,D,20051123,000000,9.00477,9.00477,9.00477,9.00477,441.49541380815,0
+UBFO.US,D,20051128,000000,9.03967,9.07825,9.00477,9.07825,11920.37617282,0
+UBFO.US,D,20051129,000000,9.00477,9.07825,9.00477,9.07825,9148.651460431,0
+UBFO.US,D,20051130,000000,9.00477,9.18916,8.91549,9.18916,10314.281875392,0
+UBFO.US,D,20051201,000000,9.17772,9.17772,9.17772,9.17772,330.09002901544,0
+UBFO.US,D,20051202,000000,9.18916,9.19584,9.03967,9.03967,5212.3278644219,0
+UBFO.US,D,20051205,000000,9.17772,9.17772,9.17772,9.17772,330.09002901544,0
+UBFO.US,D,20051207,000000,9.07166,9.07166,9.07166,9.07166,3727.9542651931,0
+UBFO.US,D,20051208,000000,9.43064,9.43743,9.40447,9.43743,4530.4856482369,0
+UBFO.US,D,20051209,000000,9.35793,9.35793,9.35793,9.35793,677.71609082232,0
+UBFO.US,D,20051212,000000,9.3211,9.51013,9.3211,9.51013,10774.344853333,0
+UBFO.US,D,20051213,000000,9.44324,9.44324,9.36956,9.43064,10160.583705631,0
+UBFO.US,D,20051214,000000,9.43064,9.43064,9.43064,9.43064,3674.3146354781,0
+UBFO.US,D,20051215,000000,9.43064,9.43064,9.43064,9.43064,530.20710910605,0
+UBFO.US,D,20051216,000000,9.48784,9.48784,9.37732,9.37732,2900.6661299732,0
+UBFO.US,D,20051219,000000,9.52079,9.64585,9.29977,9.64585,18274.609231367,0
+UBFO.US,D,20051220,000000,9.56927,9.65361,9.48784,9.65361,28914.855010411,0
+UBFO.US,D,20051221,000000,9.65845,9.65845,9.52079,9.5935,4269.5082190466,0
+UBFO.US,D,20051222,000000,9.65845,9.65845,9.37732,9.37732,4402.5757619934,0
+UBFO.US,D,20051223,000000,9.30655,9.41222,9.00477,9.35793,21199.000582176,0
+UBFO.US,D,20051227,000000,9.10501,9.26874,9.10501,9.26874,2369.4274895264,0
+UBFO.US,D,20051228,000000,9.09735,9.09735,9.07825,9.07825,7918.0345710078,0
+UBFO.US,D,20051229,000000,9.06507,9.06507,9.03395,9.03395,1695.8375240668,0
+UBFO.US,D,20051230,000000,9.26874,9.41222,9.00477,9.00477,13984.470385507,0
+UBFO.US,D,20060103,000000,9.00477,9.14805,9.00477,9.00477,21425.937477124,0
+UBFO.US,D,20060104,000000,9.23384,9.44324,9.20738,9.44324,8164.5705614287,0
+UBFO.US,D,20060105,000000,9.44324,9.51692,9.29977,9.44809,16937.744613855,0
+UBFO.US,D,20060106,000000,9.44324,9.46263,9.44324,9.46263,1808.2744402002,0
+UBFO.US,D,20060109,000000,9.46263,9.78254,9.46263,9.78254,6537.845637187,0
+UBFO.US,D,20060110,000000,9.53534,9.6061,9.53534,9.54697,4142.6298641438,0
+UBFO.US,D,20060111,000000,9.73601,9.74473,9.68948,9.68948,1695.8375240668,0
+UBFO.US,D,20060112,000000,9.80291,9.8155,9.80291,9.8155,1013.9953078818,0
+UBFO.US,D,20060113,000000,9.75734,9.76315,9.59932,9.59932,1680.3645539567,0
+UBFO.US,D,20060117,000000,9.66524,9.73601,9.66524,9.73601,5081.3233841564,0
+UBFO.US,D,20060118,000000,9.74473,9.74473,9.74473,9.74473,6097.3817547196,0
+UBFO.US,D,20060119,000000,9.74473,9.74473,9.56927,9.5935,13299.5335753,0
+UBFO.US,D,20060120,000000,9.56927,9.57314,9.44324,9.44324,10876.466456058,0
+UBFO.US,D,20060123,000000,9.5935,9.8155,9.5935,9.8155,7010.2869912154,0
+UBFO.US,D,20060124,000000,9.73601,9.8155,9.73601,9.74473,7787.0300907423,0
+UBFO.US,D,20060125,000000,9.80291,10.1548,9.80291,9.90661,61692.794891645,0
+UBFO.US,D,20060126,000000,9.75734,10.0356,9.75734,10.0191,8740.1650495244,0
+UBFO.US,D,20060127,000000,10.0191,10.0191,9.76897,9.76897,2031.0852097856,0
+UBFO.US,D,20060130,000000,9.76897,9.76897,9.76897,9.76897,3338.0354184186,0
+UBFO.US,D,20060131,000000,9.82908,9.82908,9.82908,9.82908,330.09002901544,0
+UBFO.US,D,20060201,000000,9.88526,9.88526,9.86106,9.86106,5411.4134131718,0
+UBFO.US,D,20060202,000000,9.88526,9.88526,9.88526,9.88526,8637.0119154571,0
+UBFO.US,D,20060203,000000,10.0414,10.1199,10.0414,10.1199,3214.2516575378,0
+UBFO.US,D,20060206,000000,10.1199,10.1199,9.96476,9.96476,11151.885324018,0
+UBFO.US,D,20060209,000000,9.86106,9.96476,9.86106,9.95708,9085.7280486499,0
+UBFO.US,D,20060210,000000,10.0899,10.0899,9.82908,9.82908,7787.0300907423,0
+UBFO.US,D,20060213,000000,9.83586,10.1616,9.82908,9.96476,9771.6963901977,0
+UBFO.US,D,20060214,000000,9.96476,10.4408,9.96476,10.1499,41652.204005045,0
+UBFO.US,D,20060215,000000,10.2004,10.2595,10.1839,10.2595,3928.0713452837,0
+UBFO.US,D,20060216,000000,10.4524,10.4524,10.0899,10.1548,14560.064873603,0
+UBFO.US,D,20060217,000000,10.6162,10.6298,10.5523,10.6298,11855.389698358,0
+UBFO.US,D,20060221,000000,10.6298,10.6812,10.6298,10.6812,6495.5528522194,0
+UBFO.US,D,20060222,000000,10.4214,10.7413,10.4214,10.7345,13256.209258992,0
+UBFO.US,D,20060223,000000,10.9168,11.0031,10.6434,11.0031,8134.6561525492,0
+UBFO.US,D,20060224,000000,11.066,11.2173,11.066,11.1601,4093.1163597914,0
+UBFO.US,D,20060227,000000,11.3676,11.5711,11.3676,11.5711,15690.62322298,0
+UBFO.US,D,20060228,000000,11.5711,11.8028,11.512,11.8028,9822.2414258906,0
+UBFO.US,D,20060301,000000,11.7669,11.7669,11.4984,11.4984,8672.08398104,0
+UBFO.US,D,20060302,000000,11.7272,11.7272,11.1707,11.512,5759.0394749787,0
+UBFO.US,D,20060303,000000,11.7195,11.8028,11.7195,11.7379,3386.5173914303,0
+UBFO.US,D,20060306,000000,11.7825,11.8086,11.6555,11.6594,6774.0663142012,0
+UBFO.US,D,20060307,000000,11.6332,11.8028,11.6332,11.7825,12041.065339679,0
+UBFO.US,D,20060308,000000,11.7825,11.8086,11.7825,11.798,6770.9717201792,0
+UBFO.US,D,20060309,000000,11.8086,11.8086,11.5905,11.5905,4281.8865951346,0
+UBFO.US,D,20060310,000000,11.6041,11.6041,11.6041,11.6041,1710.2789628362,0
+UBFO.US,D,20060313,000000,11.6487,11.6487,11.4907,11.5362,7119.6293133267,0
+UBFO.US,D,20060314,000000,11.3404,11.6419,11.3404,11.4781,21317.626686353,0
+UBFO.US,D,20060315,000000,11.6555,11.6555,11.5779,11.5779,4773.9270446358,0
+UBFO.US,D,20060316,000000,11.6594,11.8086,11.6594,11.8086,12392.817526848,0
+UBFO.US,D,20060320,000000,11.5905,11.5905,11.4403,11.4403,3044.0489863267,0
+UBFO.US,D,20060321,000000,11.5905,11.5905,11.5905,11.5905,869.58092018755,0
+UBFO.US,D,20060322,000000,11.5711,11.5905,11.5711,11.5905,1354.400650304,0
+UBFO.US,D,20060323,000000,11.5905,11.7602,11.5905,11.7602,4402.5757619934,0
+UBFO.US,D,20060324,000000,11.8086,11.8697,11.5963,11.6933,6359.3907152506,0
+UBFO.US,D,20060327,000000,11.3676,12.0452,11.3676,12.0452,43235.604612978,0
+UBFO.US,D,20060328,000000,11.9531,12.1053,11.8378,11.9531,10729.989005684,0
+UBFO.US,D,20060329,000000,12.1053,13.2851,12.0908,13.1658,38512.222604036,0
+UBFO.US,D,20060330,000000,13.2851,13.5081,13.2851,13.3705,13746.186645812,0
+UBFO.US,D,20060331,000000,13.3889,13.5769,12.6191,12.9904,61264.709385266,0
+UBFO.US,D,20060403,000000,12.9904,12.9904,12.4116,12.8799,19790.960302157,0
+UBFO.US,D,20060404,000000,12.842,12.842,12.6966,12.842,19569.181063912,0
+UBFO.US,D,20060405,000000,13.1368,13.5769,12.9904,13.5701,22373.914779203,0
+UBFO.US,D,20060406,000000,13.4364,13.4364,13.2153,13.2851,18009.505676814,0
+UBFO.US,D,20060407,000000,13.4276,13.4276,13.2153,13.2153,7086.6203104252,0
+UBFO.US,D,20060410,000000,13.2153,13.2153,12.9313,13.0593,8358.4984534753,0
+UBFO.US,D,20060411,000000,12.7819,12.9391,12.6511,12.6511,20735.843010214,0
+UBFO.US,D,20060412,000000,12.6259,12.8983,12.5484,12.6966,55086.868185973,0
+UBFO.US,D,20060413,000000,12.874,12.907,12.6918,12.8935,48521.171202588,0
+UBFO.US,D,20060417,000000,13.1222,13.1222,13.005,13.0166,7399.1743066492,0
+UBFO.US,D,20060418,000000,13.1222,13.1658,12.9904,13.1658,8136.7192152306,0
+UBFO.US,D,20060419,000000,13.0689,13.7223,13.0689,13.1658,48651.144151513,0
+UBFO.US,D,20060420,000000,12.6647,13.5769,12.6647,13.4722,6266.55289459,0
+UBFO.US,D,20060421,000000,13.4722,13.4935,13.2289,13.4364,6419.2195330096,0
+UBFO.US,D,20060424,000000,13.4364,13.4364,13.0292,13.4364,7454.8769990455,0
+UBFO.US,D,20060425,000000,13.0883,13.3705,13.0883,13.3036,4852.3234265269,0
+UBFO.US,D,20060426,000000,13.2793,13.3036,13.2793,13.3036,1695.8375240668,0
+UBFO.US,D,20060427,000000,12.9904,13.2735,12.9904,13.2667,8451.3362741359,0
+UBFO.US,D,20060428,000000,13.1368,13.4935,13.0883,13.4935,4619.1973435348,0
+UBFO.US,D,20060501,000000,13.5313,13.5769,13.2512,13.5313,9341.5478211369,0
+UBFO.US,D,20060502,000000,14.0936,14.1722,13.1019,13.8726,19934.34315851,0
+UBFO.US,D,20060503,000000,13.8115,14.0936,13.5081,13.6661,6530.6249178023,0
+UBFO.US,D,20060504,000000,14.7499,14.7499,13.6225,13.8648,6300.5934288322,0
+UBFO.US,D,20060505,000000,14.1382,14.1382,13.6225,13.8115,6680.1969621999,0
+UBFO.US,D,20060508,000000,13.8726,13.9162,13.8115,13.9162,7706.5706461698,0
+UBFO.US,D,20060509,000000,14.1382,14.1382,13.2851,13.5846,18102.343497475,0
+UBFO.US,D,20060510,000000,13.5769,13.8648,13.5769,13.7737,43758.591002699,0
+UBFO.US,D,20060511,000000,14.1314,14.1722,14.0394,14.1722,13427.443461544,0
+UBFO.US,D,20060512,000000,14.1314,14.1722,14.0538,14.1586,7502.3274407165,0
+UBFO.US,D,20060515,000000,14.1722,14.1722,13.7688,13.9967,6111.823193489,0
+UBFO.US,D,20060516,000000,14.1722,14.1722,13.9627,13.9967,12271.096828649,0
+UBFO.US,D,20060517,000000,14.018,14.3136,14.0044,14.1848,6165.462823204,0
+UBFO.US,D,20060518,000000,14.3136,14.7422,14.0538,14.4407,21106.162761515,0
+UBFO.US,D,20060519,000000,14.4339,14.6801,14.179,14.6801,10113.13326396,0
+UBFO.US,D,20060522,000000,14.4649,14.6152,14.1848,14.5221,2730.4634587621,0
+UBFO.US,D,20060523,000000,14.2429,14.5008,14.179,14.2565,4740.9180417342,0
+UBFO.US,D,20060524,000000,14.179,14.179,13.4606,13.7136,11072.457410786,0
+UBFO.US,D,20060525,000000,13.606,13.8726,13.4364,13.7476,15148.037737786,0
+UBFO.US,D,20060526,000000,13.7873,13.8115,12.9904,13.1794,24406.031520329,0
+UBFO.US,D,20060530,000000,13.3995,13.891,13.1891,13.2095,12053.443715766,0
+UBFO.US,D,20060531,000000,13.0689,13.7291,13.0689,13.3705,19284.478413887,0
+UBFO.US,D,20060601,000000,13.2667,13.3753,13.0883,13.2259,18664.528078141,0
+UBFO.US,D,20060602,000000,13.0757,13.5914,13.0593,13.2259,4896.6792741759,0
+UBFO.US,D,20060605,000000,13.5469,13.5469,13.0593,13.3637,6728.6789352116,0
+UBFO.US,D,20060606,000000,13.2444,13.5381,13.2444,13.4935,20922.550182876,0
+UBFO.US,D,20060607,000000,13.4364,13.9036,13.4364,13.827,9232.2054990255,0
+UBFO.US,D,20060608,000000,13.6108,14.1314,13.6108,13.9569,8131.5615585272,0
+UBFO.US,D,20060609,000000,13.7873,13.9743,13.5846,13.5846,8131.5615585272,0
+UBFO.US,D,20060612,000000,13.3705,13.7078,13.1464,13.291,3390.643516793,0
+UBFO.US,D,20060613,000000,12.9982,13.5313,12.7054,12.9982,27883.323669738,0
+UBFO.US,D,20060614,000000,13.5701,13.701,12.8799,12.9904,5113.3008557173,0
+UBFO.US,D,20060615,000000,12.9836,13.4548,12.9836,13.3307,12413.448153662,0
+UBFO.US,D,20060616,000000,13.4877,13.5633,13.194,13.194,13970.028946738,0
+UBFO.US,D,20060619,000000,13.4364,13.5769,13.4218,13.5769,31921.768868474,0
+UBFO.US,D,20060620,000000,13.3753,13.7223,13.3753,13.5846,38081.042503634,0
+UBFO.US,D,20060621,000000,13.5769,14.0122,13.3384,13.6496,32285.899431732,0
+UBFO.US,D,20060622,000000,13.827,13.827,13.3239,13.5846,22186.1760752,0
+UBFO.US,D,20060623,000000,13.763,13.891,13.5381,13.5701,11211.714141778,0
+UBFO.US,D,20060626,000000,13.8009,13.9433,13.4722,13.8183,37006.186846652,0
+UBFO.US,D,20060627,000000,13.5846,13.606,13.1726,13.2793,24596.864818354,0
+UBFO.US,D,20060628,000000,13.5197,13.8726,13.3239,13.5633,30571.494343533,0
+UBFO.US,D,20060629,000000,13.6807,14.8217,13.6302,14.3941,399285.1513478,0
+UBFO.US,D,20060630,000000,14.6356,14.6356,12.6259,12.6259,1138828.1361361,0
+UBFO.US,D,20060703,000000,13.2289,13.5081,12.6317,12.8614,137093.60976949,0
+UBFO.US,D,20060705,000000,12.6773,12.8256,11.8755,11.9608,63612.474716637,0
+UBFO.US,D,20060706,000000,11.9531,12.3632,11.9531,12.2091,64584.177239552,0
+UBFO.US,D,20060707,000000,12.0772,12.2342,11.8086,12.0607,74078.391699108,0
+UBFO.US,D,20060710,000000,12.1053,12.8334,12.0665,12.7248,59313.052088712,0
+UBFO.US,D,20060711,000000,12.6724,13.2259,12.562,13.1658,57142.710147935,0
+UBFO.US,D,20060712,000000,13.1658,13.3307,12.4427,12.684,52218.179527561,0
+UBFO.US,D,20060713,000000,12.6579,13.1096,12.3399,12.5202,46347.734667789,0
+UBFO.US,D,20060714,000000,12.4843,12.8043,12.2498,12.6918,14670.438727055,0
+UBFO.US,D,20060717,000000,12.5484,12.7945,12.5484,12.6133,22772.085876703,0
+UBFO.US,D,20060718,000000,12.5784,13.8319,12.5784,13.0447,154476.97592253,0
+UBFO.US,D,20060719,000000,13.1019,13.8445,13.1019,13.6225,76563.35069879,0
+UBFO.US,D,20060720,000000,13.5846,13.8726,12.9904,13.0689,38134.68213335,0
+UBFO.US,D,20060721,000000,13.1222,13.7737,12.6085,13.48,130630.03438884,0
+UBFO.US,D,20060724,000000,13.5469,14.0209,13.5197,13.8842,50629.621262925,0
+UBFO.US,D,20060725,000000,14.0122,14.4145,13.2667,14.4145,64815.240259862,0
+UBFO.US,D,20060726,000000,14.2691,14.2914,13.9569,14.2177,19913.712531698,0
+UBFO.US,D,20060727,000000,14.3214,14.3214,13.3036,13.4422,21920.040989306,0
+UBFO.US,D,20060728,000000,13.3036,13.4606,13.2667,13.3705,29720.480987478,0
+UBFO.US,D,20060731,000000,13.4606,13.4674,12.6724,12.9458,26481.472577764,0
+UBFO.US,D,20060801,000000,12.8043,12.9313,12.7364,12.7626,9055.8136397704,0
+UBFO.US,D,20060802,000000,12.874,12.9313,12.8101,12.9313,12614.596765093,0
+UBFO.US,D,20060803,000000,12.7819,13.5769,12.6918,13.5769,14218.62799984,0
+UBFO.US,D,20060804,000000,13.5769,13.5769,13.0757,13.291,7498.2013153538,0
+UBFO.US,D,20060807,000000,13.1542,13.291,12.717,12.8983,18307.618234268,0
+UBFO.US,D,20060808,000000,12.7877,13.194,12.5202,12.562,34254.061229736,0
+UBFO.US,D,20060809,000000,12.6317,12.9391,12.5745,12.6259,20101.451235699,0
+UBFO.US,D,20060810,000000,12.6579,12.8169,12.5745,12.6773,23461.148812272,0
+UBFO.US,D,20060811,000000,12.6191,12.6191,12.399,12.4058,15584.375494891,0
+UBFO.US,D,20060814,000000,12.4979,12.562,12.464,12.5125,20867.87902182,0
+UBFO.US,D,20060815,000000,12.7626,12.8101,12.562,12.8101,4773.9270446358,0
+UBFO.US,D,20060816,000000,12.9313,13.3171,12.7054,13.2599,7335.2193635274,0
+UBFO.US,D,20060817,000000,13.2667,13.2793,13.1154,13.2793,4923.4990890334,0
+UBFO.US,D,20060818,000000,13.3452,13.3452,12.9119,12.9313,7167.0797549977,0
+UBFO.US,D,20060821,000000,12.874,13.5081,12.874,13.2512,11258.133052108,0
+UBFO.US,D,20060822,000000,13.2793,13.2793,13.159,13.2289,17482.39316173,0
+UBFO.US,D,20060823,000000,13.3307,13.3307,13.0447,13.0961,68265.712594415,0
+UBFO.US,D,20060824,000000,13.0825,13.2017,12.9652,13.0243,31981.597686233,0
+UBFO.US,D,20060825,000000,12.9652,13.1368,12.399,12.399,23177.477693587,0
+UBFO.US,D,20060828,000000,12.399,12.8682,12.3632,12.7432,12819.871501887,0
+UBFO.US,D,20060829,000000,12.7713,12.8198,12.4921,12.6191,20073.599889501,0
+UBFO.US,D,20060830,000000,12.1955,13.7931,12.1955,13.7931,25238.477312252,0
+UBFO.US,D,20060831,000000,13.8503,13.8503,13.415,13.6749,20276.811563614,0
+UBFO.US,D,20060901,000000,13.7873,13.7873,13.5914,13.6438,4302.5172219481,0
+UBFO.US,D,20060905,000000,13.701,13.7476,13.637,13.7136,15992.861905798,0
+UBFO.US,D,20060906,000000,13.637,13.6961,13.637,13.6681,23532.324474779,0
+UBFO.US,D,20060907,000000,13.6681,13.6961,13.3384,13.3889,20616.185374696,0
+UBFO.US,D,20060908,000000,13.3753,13.3753,13.2735,13.2793,3049.2066430301,0
+UBFO.US,D,20060911,000000,13.1794,13.2259,13.0243,13.1096,6468.7330373619,0
+UBFO.US,D,20060912,000000,13.1096,13.2444,12.9836,13.2289,10888.844832147,0
+UBFO.US,D,20060913,000000,13.2793,13.8988,13.2793,13.7688,8335.8047639805,0
+UBFO.US,D,20060914,000000,13.6903,13.8009,13.6903,13.7136,6182.9988559954,0
+UBFO.US,D,20060915,000000,13.7873,13.8115,13.6108,13.6108,54467.949381569,0
+UBFO.US,D,20060918,000000,13.5701,13.8009,13.1154,13.1154,7692.1292074004,0
+UBFO.US,D,20060919,000000,13.2017,13.3705,12.4282,12.5406,10189.46658317,0
+UBFO.US,D,20060920,000000,12.684,13.0243,12.562,12.9836,11990.520303986,0
+UBFO.US,D,20060921,000000,13.0593,13.291,13.0593,13.194,4025.035291307,0
+UBFO.US,D,20060922,000000,13.2153,13.2289,12.5745,12.6918,11446.903287451,0
+UBFO.US,D,20060925,000000,12.7122,13.0593,12.6918,13.0593,3214.2516575378,0
+UBFO.US,D,20060926,000000,12.7877,12.7877,12.4427,12.5784,15869.078144917,0
+UBFO.US,D,20060927,000000,12.5018,13.1368,12.5018,13.0166,13104.574151913,0
+UBFO.US,D,20060928,000000,13.0166,13.2444,13.0166,13.2289,10929.074554434,0
+UBFO.US,D,20060929,000000,13.2793,13.4276,13.2735,13.3103,21213.442020946,0
+UBFO.US,D,20061002,000000,13.1658,13.1891,12.6191,12.717,6376.926748042,0
+UBFO.US,D,20061003,000000,12.5784,13.13,12.5745,12.8169,11844.042853611,0
+UBFO.US,D,20061004,000000,12.874,13.1464,12.874,13.1464,23191.919132357,0
+UBFO.US,D,20061005,000000,13.1096,13.3578,13.0883,13.3578,8041.8183318886,0
+UBFO.US,D,20061006,000000,13.3705,13.7418,13.3705,13.7418,14044.299203267,0
+UBFO.US,D,20061009,000000,13.7688,13.8115,13.5769,13.8115,4817.2513609441,0
+UBFO.US,D,20061010,000000,13.6903,13.8115,13.2259,13.291,11146.727667315,0
+UBFO.US,D,20061011,000000,13.1891,13.415,12.9584,13.1542,16344.614092967,0
+UBFO.US,D,20061012,000000,13.5149,14.0538,13.2793,14.0538,38234.740673395,0
+UBFO.US,D,20061013,000000,14.1063,14.1663,13.6961,14.1663,21807.604073173,0
+UBFO.US,D,20061016,000000,14.1382,14.4145,13.8726,14.3786,26630.013090821,0
+UBFO.US,D,20061017,000000,14.3136,14.6801,14.3136,14.6356,21944.797741482,0
+UBFO.US,D,20061018,000000,14.6656,14.6656,14.4339,14.5657,22089.212129177,0
+UBFO.US,D,20061019,000000,14.6152,15.0019,14.5357,15.0019,12474.308502762,0
+UBFO.US,D,20061020,000000,15.0786,15.0786,14.1382,14.7878,35264.961943596,0
+UBFO.US,D,20061023,000000,14.6714,15.0077,14.6152,14.8294,23331.175863347,0
+UBFO.US,D,20061024,000000,14.7586,15.1493,14.7586,15.0504,17119.294129813,0
+UBFO.US,D,20061025,000000,15.0504,15.0504,14.6801,14.7092,37302.236341426,0
+UBFO.US,D,20061026,000000,14.5221,14.9865,14.335,14.8769,47198.748023845,0
+UBFO.US,D,20061027,000000,14.7586,14.9138,14.7189,14.8062,2857.3418136649,0
+UBFO.US,D,20061030,000000,14.7354,15.0504,14.7354,15.0504,12522.790475773,0
+UBFO.US,D,20061031,000000,14.6859,14.9593,14.6859,14.8294,14273.299160896,0
+UBFO.US,D,20061101,000000,14.8343,15.0504,14.7315,14.8711,32100.223790411,0
+UBFO.US,D,20061102,000000,14.8217,15.0504,14.7586,14.78,13635.81279236,0
+UBFO.US,D,20061103,000000,14.8062,14.8885,14.7878,14.8003,5632.1611200759,0
+UBFO.US,D,20061106,000000,14.8963,15.0504,14.8294,14.9865,8044.9129259106,0
+UBFO.US,D,20061107,000000,15.0145,15.1057,14.9428,14.9428,12110.177939504,0
+UBFO.US,D,20061108,000000,14.8429,15.3199,14.8429,15.3199,12550.641821971,0
+UBFO.US,D,20061109,000000,15.4576,15.4876,15.379,15.3878,16622.096023608,0
+UBFO.US,D,20061110,000000,15.4295,15.4295,14.7015,14.7499,35125.705212606,0
+UBFO.US,D,20061113,000000,14.8963,15.1871,14.8062,15.1173,10079.092729718,0
+UBFO.US,D,20061114,000000,15.0786,15.2366,15.0708,15.1425,31133.6789242,0
+UBFO.US,D,20061115,000000,15.1057,15.2007,15.0388,15.1057,23712.842459396,0
+UBFO.US,D,20061116,000000,15.1173,15.1173,15.0388,15.0504,10750.619632497,0
+UBFO.US,D,20061117,000000,15.0504,15.1425,15.0204,15.0262,6158.2421038193,0
+UBFO.US,D,20061120,000000,15.0504,15.1357,15.0446,15.1105,15499.789924956,0
+UBFO.US,D,20061121,000000,15.1774,15.2007,15.0145,15.0262,9317.8226003014,0
+UBFO.US,D,20061122,000000,15.0077,15.0077,14.9807,14.9807,2934.7066642154,0
+UBFO.US,D,20061124,000000,14.9739,14.9933,14.908,14.908,1013.9953078818,0
+UBFO.US,D,20061127,000000,14.8217,14.8217,13.4935,13.5003,37182.578705908,0
+UBFO.US,D,20061128,000000,13.5594,14.0326,13.5594,14.0268,17691.794023887,0
+UBFO.US,D,20061129,000000,14.1722,14.3728,14.1722,14.3214,14307.339695138,0
+UBFO.US,D,20061130,000000,14.2691,14.908,14.2691,14.6927,20737.906072895,0
+UBFO.US,D,20061201,000000,14.621,14.6801,13.7873,13.8503,19831.190024443,0
+UBFO.US,D,20061204,000000,14.0326,14.6927,14.0326,14.6432,18692.37942434,0
+UBFO.US,D,20061205,000000,14.651,14.7586,14.651,14.7247,10823.858357684,0
+UBFO.US,D,20061206,000000,14.7499,14.7586,14.651,14.6559,6306.7826168762,0
+UBFO.US,D,20061207,000000,14.6432,14.7586,14.1916,14.3272,26119.405077187,0
+UBFO.US,D,20061208,000000,14.2235,14.5657,14.2235,14.4426,9360.115385269,0
+UBFO.US,D,20061211,000000,14.5483,14.6152,14.4862,14.5938,5662.0755289554,0
+UBFO.US,D,20061212,000000,14.6152,14.6152,14.4784,14.4784,3044.0489863267,0
+UBFO.US,D,20061213,000000,14.6152,14.6152,14.1111,14.1247,23662.297423704,0
+UBFO.US,D,20061214,000000,14.0936,14.2633,13.9879,14.2361,17040.897747922,0
+UBFO.US,D,20061215,000000,14.2235,14.3728,14.1382,14.3689,49251.495391785,0
+UBFO.US,D,20061218,000000,14.1916,14.494,14.0538,14.2361,15903.118679159,0
+UBFO.US,D,20061219,000000,14.1189,14.5357,13.9967,14.5357,8608.1290379182,0
+UBFO.US,D,20061220,000000,14.3689,14.7878,14.3486,14.7586,9173.4082126072,0
+UBFO.US,D,20061221,000000,14.7189,14.7586,14.5764,14.6152,4572.7784332045,0
+UBFO.US,D,20061222,000000,14.6801,14.716,14.494,14.494,2807.8283093126,0
+UBFO.US,D,20061226,000000,14.2982,14.4484,14.0538,14.3069,27956.562394927,0
+UBFO.US,D,20061227,000000,14.716,14.935,14.6432,14.935,17451.44722151,0
+UBFO.US,D,20061228,000000,14.8158,14.8158,14.5221,14.621,5691.989937835,0
+UBFO.US,D,20061229,000000,14.5832,14.5832,14.1722,14.2293,19981.793600181,0
+UBFO.US,D,20070103,000000,14.3622,14.8217,14.3622,14.4426,10806.322324893,0
+UBFO.US,D,20070104,000000,14.3272,14.6152,14.1722,14.5861,18004.348020111,0
+UBFO.US,D,20070105,000000,14.494,14.494,13.8726,13.9327,24837.21162073,0
+UBFO.US,D,20070108,000000,13.9569,14.1722,13.9327,14.1314,11357.160060812,0
+UBFO.US,D,20070109,000000,14.0538,14.2507,13.9802,14.1013,14926.258499542,0
+UBFO.US,D,20070110,000000,13.9967,14.2565,13.8319,14.1111,11326.214120592,0
+UBFO.US,D,20070111,000000,14.1189,14.4698,14.1189,14.4698,15413.14129234,0
+UBFO.US,D,20070112,000000,14.494,14.78,14.4862,14.7586,11607.822176596,0
+UBFO.US,D,20070116,000000,14.7586,14.7586,14.0326,14.0326,23077.419153542,0
+UBFO.US,D,20070117,000000,14.0616,14.2293,13.8726,14.1013,24029.522580984,0
+UBFO.US,D,20070118,000000,14.146,14.3728,14.0268,14.0878,25209.594434714,0
+UBFO.US,D,20070119,000000,14.1013,14.1848,13.7737,13.8067,26961.134651177,0
+UBFO.US,D,20070122,000000,13.8067,13.8067,13.3705,13.5081,32991.466868752,0
+UBFO.US,D,20070123,000000,13.5149,13.5149,12.8043,13.1658,71450.049843073,0
+UBFO.US,D,20070124,000000,13.2153,13.2851,13.0379,13.1891,23023.779523827,0
+UBFO.US,D,20070125,000000,13.2095,13.6438,12.3719,12.4058,70056.451001824,0
+UBFO.US,D,20070126,000000,12.6017,12.6133,12.1693,12.2866,41864.699461224,0
+UBFO.US,D,20070129,000000,12.4282,12.75,12.4282,12.75,45989.793292576,0
+UBFO.US,D,20070130,000000,12.8566,12.8566,12.562,12.7248,36177.867180092,0
+UBFO.US,D,20070131,000000,12.6511,12.9313,12.6317,12.8043,37324.93003092,0
+UBFO.US,D,20070201,000000,13.0166,13.0166,12.6317,12.7626,65784.879720095,0
+UBFO.US,D,20070202,000000,13.0961,13.0961,12.6395,12.6724,25522.148430938,0
+UBFO.US,D,20070205,000000,12.6317,12.8799,11.9822,12.1238,68960.964718029,0
+UBFO.US,D,20070206,000000,12.1819,12.3351,12.1238,12.276,16700.4924055,0
+UBFO.US,D,20070207,000000,12.3767,12.4058,12.1422,12.2682,34106.55224802,0
+UBFO.US,D,20070208,000000,12.276,12.4427,12.2216,12.3399,28578.575793353,0
+UBFO.US,D,20070209,000000,12.3127,12.4349,12.305,12.4164,19040.005486146,0
+UBFO.US,D,20070212,000000,12.3632,12.5484,12.3632,12.5484,42473.302952221,0
+UBFO.US,D,20070213,000000,12.5696,12.972,12.3845,12.7945,44919.063760957,0
+UBFO.US,D,20070214,000000,12.7819,13.159,12.6918,12.6966,57376.867762268,0
+UBFO.US,D,20070215,000000,12.7306,12.8983,12.4562,12.4562,59176.889951742,0
+UBFO.US,D,20070216,000000,12.5202,12.8043,12.4562,12.684,79335.075411179,0
+UBFO.US,D,20070220,000000,12.6317,12.9265,12.5484,12.874,59686.466434036,0
+UBFO.US,D,20070221,000000,12.842,12.874,12.7054,12.8198,28798.291968915,0
+UBFO.US,D,20070222,000000,12.7122,12.9904,12.5338,12.9836,67120.712806268,0
+UBFO.US,D,20070223,000000,12.9313,13.2259,12.6647,13.0505,68647.379190464,0
+UBFO.US,D,20070226,000000,13.0689,13.0883,12.4485,12.4562,73089.153143403,0
+UBFO.US,D,20070227,000000,12.3399,12.874,11.9279,11.9347,136787.24496132,0
+UBFO.US,D,20070228,000000,12.1053,12.526,12.1053,12.2604,84420.524920698,0
+UBFO.US,D,20070301,000000,12.0665,12.5057,11.9608,12.2498,67992.356789136,0
+UBFO.US,D,20070302,000000,12.2798,12.3127,11.8164,11.8436,74061.887197657,0
+UBFO.US,D,20070305,000000,11.8086,11.9153,11.6089,11.7321,31937.241838584,0
+UBFO.US,D,20070306,000000,11.8823,12.0723,11.5905,12.0665,120926.41906713,0
+UBFO.US,D,20070307,000000,12.0297,12.4058,11.8436,12.1238,80339.786936995,0
+UBFO.US,D,20070308,000000,12.1955,12.399,12.0297,12.112,35862.218589846,0
+UBFO.US,D,20070309,000000,12.1819,12.399,11.8086,11.8755,74537.423145708,0
+UBFO.US,D,20070312,000000,12.112,12.112,11.6264,12.0249,43464.604570608,0
+UBFO.US,D,20070313,000000,11.989,12.2139,11.4141,11.4199,86506.28129154,0
+UBFO.US,D,20070314,000000,11.3792,11.5411,11.1795,11.4781,56474.277839178,0
+UBFO.US,D,20070315,000000,11.5188,12.2216,11.2706,12.2091,37446.650729121,0
+UBFO.US,D,20070316,000000,12.241,12.241,11.7776,11.8649,86073.038128457,0
+UBFO.US,D,20070319,000000,12.0393,12.2498,11.6089,12.083,54359.638590798,0
+UBFO.US,D,20070320,000000,12.0607,12.1238,11.6419,11.9434,38964.033331251,0
+UBFO.US,D,20070321,000000,12.0393,12.6259,11.9153,12.6259,67005.181296112,0
+UBFO.US,D,20070322,000000,12.6579,12.6579,12.4349,12.6259,12925.087698636,0
+UBFO.US,D,20070323,000000,12.4058,12.6579,12.2139,12.562,14475.479303668,0
+UBFO.US,D,20070326,000000,12.5552,12.5552,12.112,12.4164,27627.503897252,0
+UBFO.US,D,20070327,000000,12.3215,12.3399,11.8755,11.9434,24516.405373781,0
+UBFO.US,D,20070328,000000,11.9279,11.9279,11.6147,11.6419,50806.013122179,0
+UBFO.US,D,20070329,000000,11.7825,11.989,11.3676,11.5615,20405.752981199,0
+UBFO.US,D,20070330,000000,11.6264,11.7825,11.2561,11.2561,60242.461826658,0
+UBFO.US,D,20070402,000000,11.2493,11.4403,10.9759,11.2425,49435.107970424,0
+UBFO.US,D,20070403,000000,11.197,11.6419,11.1795,11.6264,24198.693720854,0
+UBFO.US,D,20070404,000000,11.6264,11.6555,11.3045,11.3094,16649.947369807,0
+UBFO.US,D,20070405,000000,11.2173,11.512,11.2173,11.4839,13147.898468221,0
+UBFO.US,D,20070409,000000,11.386,11.386,10.9807,11.0467,44437.338624863,0
+UBFO.US,D,20070410,000000,10.9807,11.2765,10.9807,11.2367,17329.726523311,0
+UBFO.US,D,20070411,000000,11.3094,11.4141,11.0109,11.3744,53006.269471836,0
+UBFO.US,D,20070412,000000,11.3928,11.3928,11.0109,11.2173,24009.923485511,0
+UBFO.US,D,20070413,000000,11.1369,11.2173,11.0331,11.2173,15526.609739814,0
+UBFO.US,D,20070416,000000,11.0525,11.386,11.0525,11.2493,36637.930158032,0
+UBFO.US,D,20070417,000000,11.5963,11.5963,11.2232,11.3288,13361.425455741,0
+UBFO.US,D,20070418,000000,11.4267,11.6594,11.3327,11.3618,90611.77602742,0
+UBFO.US,D,20070419,000000,11.2959,11.7669,11.1126,11.7669,84123.443894585,0
+UBFO.US,D,20070420,000000,11.9531,12.0006,11.6041,11.7195,35850.871745099,0
+UBFO.US,D,20070423,000000,11.6594,11.829,11.3404,11.3676,45910.365379344,0
+UBFO.US,D,20070424,000000,11.2425,11.5362,11.2173,11.3744,27341.769715885,0
+UBFO.US,D,20070425,000000,11.2493,11.3986,11.2173,11.3404,25613.954720257,0
+UBFO.US,D,20070426,000000,11.2959,11.2959,11.0244,11.1902,39357.046772047,0
+UBFO.US,D,20070427,000000,11.2047,11.3094,10.6638,10.7171,28059.715528994,0
+UBFO.US,D,20070430,000000,10.8257,10.8916,10.6889,10.7239,48814.12610334,0
+UBFO.US,D,20070501,000000,10.7413,10.9362,10.6298,10.8431,30723.129450612,0
+UBFO.US,D,20070502,000000,10.943,11.3045,10.7936,11.2367,77699.066704871,0
+UBFO.US,D,20070503,000000,11.2047,11.356,11.1,11.356,40607.262756943,0
+UBFO.US,D,20070504,000000,11.2706,11.4713,11.0738,11.197,12540.326508565,0
+UBFO.US,D,20070507,000000,11.5711,11.5711,11.1669,11.2105,22434.775128303,0
+UBFO.US,D,20070508,000000,11.1262,11.131,10.9294,10.9362,13104.574151913,0
+UBFO.US,D,20070509,000000,10.9294,11.2318,10.8373,11.1795,32733.584033584,0
+UBFO.US,D,20070510,000000,11.0738,11.0738,10.6298,10.6298,60541.605915453,0
+UBFO.US,D,20070511,000000,10.7936,10.8916,10.6298,10.7868,38123.335288601,0
+UBFO.US,D,20070514,000000,10.7471,10.7471,10.4874,10.5523,41803.839112124,0
+UBFO.US,D,20070515,000000,10.5329,10.5329,10.1199,10.1199,65620.866236928,0
+UBFO.US,D,20070516,000000,9.92117,10.3293,9.56927,10.2004,207216.07877712,0
+UBFO.US,D,20070517,000000,10.499,10.6095,10.1839,10.4592,75498.810355215,0
+UBFO.US,D,20070518,000000,10.5144,10.7714,10.3177,10.7675,117491.41970268,0
+UBFO.US,D,20070521,000000,10.7103,10.9226,10.7103,10.8431,49990.071831707,0
+UBFO.US,D,20070522,000000,10.7936,11.1078,10.7936,11.0409,34510.912533564,0
+UBFO.US,D,20070523,000000,11.2173,11.2173,11.0409,11.1795,78919.368280888,0
+UBFO.US,D,20070524,000000,11.1707,11.3288,11.066,11.2765,134244.52020656,0
+UBFO.US,D,20070525,000000,11.2629,11.3288,11.2493,11.3045,45144.969124565,0
+UBFO.US,D,20070529,000000,11.3327,12.2091,11.3288,12.1509,365343.64411429,0
+UBFO.US,D,20070530,000000,12.0249,12.2682,12.0113,12.2216,73610.076470443,0
+UBFO.US,D,20070531,000000,12.2798,13.2978,12.1761,13.2793,203380.8452525,0
+UBFO.US,D,20070601,000000,13.2851,13.2851,12.9458,12.9652,25978.085283515,0
+UBFO.US,D,20070604,000000,12.9391,13.2851,12.9313,13.2851,34244.77744767,0
+UBFO.US,D,20070605,000000,13.1891,13.3995,12.6317,13.0883,51627.112069356,0
+UBFO.US,D,20070606,000000,12.9584,13.0505,12.6453,12.7122,63025.533383795,0
+UBFO.US,D,20070607,000000,12.6966,12.75,12.1897,12.2342,63686.744973166,0
+UBFO.US,D,20070608,000000,12.1955,12.6133,12.1625,12.5125,50016.891646564,0
+UBFO.US,D,20070611,000000,12.4562,12.6453,12.3922,12.6453,17127.546380538,0
+UBFO.US,D,20070612,000000,12.5202,12.5202,11.8378,12.2798,51150.544589964,0
+UBFO.US,D,20070613,000000,12.4282,13.5245,12.2265,13.291,78344.805324133,0
+UBFO.US,D,20070614,000000,13.3239,13.5536,13.1096,13.3637,48066.265881351,0
+UBFO.US,D,20070615,000000,13.5982,13.5982,12.8566,13.2512,87921.542290943,0
+UBFO.US,D,20070618,000000,13.2367,13.3103,12.3215,12.4058,24271.932446041,0
+UBFO.US,D,20070619,000000,12.3127,12.3922,12.1625,12.2866,16977.974336141,0
+UBFO.US,D,20070620,000000,12.3457,12.9391,11.8581,12.1897,52760.765012755,0
+UBFO.US,D,20070621,000000,12.1509,12.8867,11.5711,11.6884,49761.071874077,0
+UBFO.US,D,20070622,000000,11.6419,11.9696,11.3327,11.6196,108728.56096366,0
+UBFO.US,D,20070625,000000,11.5362,12.9584,11.5188,12.276,51444.531022056,0
+UBFO.US,D,20070626,000000,12.3632,12.7713,12.3515,12.6647,45483.311404306,0
+UBFO.US,D,20070627,000000,12.5745,12.5745,11.9105,12.2866,18426.244338446,0
+UBFO.US,D,20070628,000000,12.2032,12.399,11.9764,12.241,22326.464337532,0
+UBFO.US,D,20070629,000000,12.2498,12.3515,11.9764,12.0297,19693.996356134,0
+UBFO.US,D,20070702,000000,11.9434,12.2091,11.7922,12.1693,22776.212002065,0
+UBFO.US,D,20070703,000000,12.2032,12.3127,11.5905,12.3127,11164.263700107,0
+UBFO.US,D,20070705,000000,12.2798,12.6317,12.1693,12.399,19269.005443776,0
+UBFO.US,D,20070706,000000,12.2992,12.4485,12.2498,12.2498,8078.9534601529,0
+UBFO.US,D,20070709,000000,12.3922,12.3922,12.0055,12.0452,25834.702427161,0
+UBFO.US,D,20070710,000000,11.8823,11.9007,11.4064,11.5615,34863.696252074,0
+UBFO.US,D,20070711,000000,11.5062,11.5479,11.3618,11.3618,13732.776738383,0
+UBFO.US,D,20070712,000000,11.4984,11.512,11.4141,11.4839,14170.146026828,0
+UBFO.US,D,20070713,000000,11.3986,11.4839,11.3792,11.4403,8845.3812462731,0
+UBFO.US,D,20070716,000000,11.4403,11.5411,11.3288,11.3744,9360.115385269,0
+UBFO.US,D,20070717,000000,11.2173,12.305,11.2173,11.8028,68885.662930159,0
+UBFO.US,D,20070718,000000,12.2798,12.2798,11.3045,11.8513,107869.29535688,0
+UBFO.US,D,20070719,000000,11.8513,11.9279,11.4519,11.673,60174.380758173,0
+UBFO.US,D,20070720,000000,11.7525,11.7525,11.2706,11.3327,69666.532155049,0
+UBFO.US,D,20070723,000000,11.3928,11.5711,11.0738,11.1902,39583.983666995,0
+UBFO.US,D,20070724,000000,11.2173,11.3404,10.4922,10.5988,68839.244019829,0
+UBFO.US,D,20070725,000000,10.658,10.8257,10.4408,10.6889,69419.996164628,0
+UBFO.US,D,20070726,000000,10.5387,10.6095,9.90661,10.1025,62379.794764533,0
+UBFO.US,D,20070727,000000,9.99004,10.1277,8.63522,9.18634,159650.105596,0
+UBFO.US,D,20070730,000000,9.22124,9.70305,8.90996,9.03967,104258.93566453,0
+UBFO.US,D,20070731,000000,9.16434,9.16434,8.14508,8.25811,123880.72482681,0
+UBFO.US,D,20070801,000000,8.38753,9.51013,8.38753,9.51013,110046.85801705,0
+UBFO.US,D,20070802,000000,9.44324,9.8155,9.2765,9.51013,21336.194250485,0
+UBFO.US,D,20070803,000000,9.48202,9.68657,8.61438,8.82881,37811.812823719,0
+UBFO.US,D,20070806,000000,8.85683,9.16909,8.85683,9.07166,48729.540533404,0
+UBFO.US,D,20070807,000000,8.99904,9.3211,8.59489,9.28523,32171.399452917,0
+UBFO.US,D,20070808,000000,9.41222,11.1902,8.69862,10.8645,85112.68245029,0
+UBFO.US,D,20070809,000000,10.5659,10.8645,9.79612,10.8519,69007.383628358,0
+UBFO.US,D,20070810,000000,10.6957,11.6264,10.6298,11.4199,75989.819273376,0
+UBFO.US,D,20070813,000000,11.386,11.6264,10.78,11.0109,38952.686486503,0
+UBFO.US,D,20070814,000000,10.943,11.6196,10.4834,11.066,16746.91131583,0
+UBFO.US,D,20070815,000000,11.0894,11.7776,11.0894,11.2891,42847.748828885,0
+UBFO.US,D,20070816,000000,11.2765,11.8086,10.6298,11.5963,58618.831496438,0
+UBFO.US,D,20070817,000000,12.0665,12.0665,10.7868,11.6264,55547.962695254,0
+UBFO.US,D,20070820,000000,11.5362,11.8086,11.356,11.6264,30806.683489207,0
+UBFO.US,D,20070821,000000,11.512,11.7321,10.9226,11.2367,28775.598279421,0
+UBFO.US,D,20070822,000000,11.6594,11.8086,10.7413,11.8086,26001.81050435,0
+UBFO.US,D,20070823,000000,11.8086,11.8086,11.1,11.1,12697.119272347,0
+UBFO.US,D,20070824,000000,10.9807,11.6555,10.6298,11.1262,23097.018249014,0
+UBFO.US,D,20070827,000000,11.3676,11.3676,10.91,11.197,4866.7648652964,0
+UBFO.US,D,20070828,000000,11.0894,11.5362,10.78,11.2173,12893.110227075,0
+UBFO.US,D,20070829,000000,11.2561,11.7195,11.2367,11.7137,17728.929152151,0
+UBFO.US,D,20070830,000000,11.5615,11.8028,11.3744,11.6555,8866.0118730865,0
+UBFO.US,D,20070831,000000,11.6884,11.6933,11.2173,11.2173,17434.94272006,0
+UBFO.US,D,20070904,000000,11.2105,11.4141,11.1437,11.1437,14372.3261696,0
+UBFO.US,D,20070905,000000,11.066,11.1523,10.6638,10.7471,24127.518058347,0
+UBFO.US,D,20070906,000000,10.8014,11.2765,10.8014,11.1795,21497.11313963,0
+UBFO.US,D,20070907,000000,10.9759,11.2706,10.6298,10.6298,20983.410531976,0
+UBFO.US,D,20070910,000000,10.6889,11.2173,10.3952,10.9575,23323.955143962,0
+UBFO.US,D,20070911,000000,10.9226,11.4839,10.7714,11.4839,24247.175693866,0
+UBFO.US,D,20070912,000000,11.3928,11.3928,10.6298,10.8645,46783.040893554,0
+UBFO.US,D,20070913,000000,10.8645,11.0331,10.4738,10.7539,65649.749114467,0
+UBFO.US,D,20070914,000000,10.7103,10.8373,10.4834,10.5659,36063.367201277,0
+UBFO.US,D,20070917,000000,10.5571,10.8257,10.3952,10.7539,34379.908053299,0
+UBFO.US,D,20070918,000000,10.7597,11.3094,10.5571,11.2765,26011.094286417,0
+UBFO.US,D,20070919,000000,11.3676,11.5062,10.8645,11.4839,70845.572477438,0
+UBFO.US,D,20070920,000000,11.4471,11.4839,11.2173,11.4199,17849.61831901,0
+UBFO.US,D,20070921,000000,11.7272,11.7272,10.9885,11.1669,60299.196050395,0
+UBFO.US,D,20070924,000000,11.0962,11.3676,11.0109,11.3676,23363.153334909,0
+UBFO.US,D,20070925,000000,11.2232,11.2232,10.8082,11.1523,11756.362689653,0
+UBFO.US,D,20070926,000000,11.1,11.1204,10.815,11.1204,22005.658090582,0
+UBFO.US,D,20070927,000000,10.8799,11.3676,10.8741,11.3211,6970.0572689291,0
+UBFO.US,D,20070928,000000,11.2173,11.512,10.9226,11.1,23789.175778607,0
+UBFO.US,D,20071001,000000,11.2959,11.6594,11.1369,11.6594,27705.900279143,0
+UBFO.US,D,20071002,000000,11.6487,11.8086,11.5837,11.8086,8923.7776281642,0
+UBFO.US,D,20071003,000000,11.7195,11.7195,11.3928,11.5062,12260.781515242,0
+UBFO.US,D,20071004,000000,11.5711,11.7195,11.3045,11.386,11954.416707063,0
+UBFO.US,D,20071005,000000,11.4984,11.8086,11.2232,11.7922,22530.707542985,0
+UBFO.US,D,20071008,000000,11.7447,11.7776,11.4267,11.512,4757.422543185,0
+UBFO.US,D,20071009,000000,11.5226,11.6264,11.2629,11.3162,38416.290189353,0
+UBFO.US,D,20071010,000000,11.2367,11.3928,11.2232,11.3472,12929.213823998,0
+UBFO.US,D,20071011,000000,11.3162,11.8028,11.3162,11.6594,21250.577149209,0
+UBFO.US,D,20071012,000000,11.3676,11.6487,11.0816,11.1669,46119.766241501,0
+UBFO.US,D,20071015,000000,11.1204,11.2173,10.6298,10.8916,41212.771653918,0
+UBFO.US,D,20071016,000000,10.8857,11.0176,10.3438,10.3778,31903.201304342,0
+UBFO.US,D,20071017,000000,10.5058,10.6095,10.1422,10.2246,58540.435114547,0
+UBFO.US,D,20071018,000000,10.1141,10.5804,10.1025,10.2595,29045.859490677,0
+UBFO.US,D,20071019,000000,10.2517,10.2595,9.71662,9.88526,28037.021839499,0
+UBFO.US,D,20071022,000000,9.75056,10.1083,9.52079,10.054,15756.641228783,0
+UBFO.US,D,20071023,000000,10.1548,10.37,9.77479,10.0957,39927.483603439,0
+UBFO.US,D,20071024,000000,10.179,10.7714,9.52855,9.68948,93397.942178578,0
+UBFO.US,D,20071025,000000,9.73019,9.97745,9.54115,9.5935,23638.572202868,0
+UBFO.US,D,20071026,000000,9.74473,9.92117,9.64585,9.66524,44911.843041573,0
+UBFO.US,D,20071029,000000,9.75056,9.87946,9.56927,9.76315,41415.983328031,0
+UBFO.US,D,20071030,000000,9.61193,9.70886,9.56927,9.68657,18701.663206406,0
+UBFO.US,D,20071031,000000,9.74473,10.0356,9.53534,9.74473,74498.224954762,0
+UBFO.US,D,20071101,000000,9.5809,9.5935,9.12313,9.21543,85952.348961599,0
+UBFO.US,D,20071102,000000,9.00477,9.11169,8.69601,8.81776,85985.3579645,0
+UBFO.US,D,20071105,000000,8.82329,8.94805,8.50473,8.50473,89327.519508281,0
+UBFO.US,D,20071106,000000,8.57793,8.68243,8.44531,8.5564,63100.835171664,0
+UBFO.US,D,20071107,000000,8.44977,8.59489,8.39985,8.4646,36353.227508007,0
+UBFO.US,D,20071108,000000,8.52528,8.70512,8.27013,8.47808,47666.03172117,0
+UBFO.US,D,20071109,000000,8.38753,8.65354,8.38753,8.53071,30406.449329025,0
+UBFO.US,D,20071112,000000,8.53595,8.56358,8.41991,8.56358,26680.558126514,0
+UBFO.US,D,20071113,000000,8.41991,9.95118,8.41991,9.70886,49504.220570249,0
+UBFO.US,D,20071114,000000,9.85526,10.0957,9.20738,9.68948,51928.319220832,0
+UBFO.US,D,20071115,000000,9.68948,9.68948,9.10501,9.26196,12491.844535553,0
+UBFO.US,D,20071116,000000,9.33758,9.40447,8.93507,9.20738,25991.495190944,0
+UBFO.US,D,20071119,000000,9.03967,9.31431,8.56988,8.85683,34179.790973207,0
+UBFO.US,D,20071120,000000,8.8959,9.5809,8.69601,9.5809,22303.770648037,0
+UBFO.US,D,20071121,000000,9.50335,10.1839,9.21543,10.0055,27053.972471837,0
+UBFO.US,D,20071123,000000,9.85526,10.1674,9.6982,10.1548,14636.398192813,0
+UBFO.US,D,20071126,000000,10.1548,10.3293,8.76542,8.8104,77448.404589088,0
+UBFO.US,D,20071127,000000,8.85683,9.13651,8.69601,8.99245,29682.314327873,0
+UBFO.US,D,20071128,000000,9.11169,9.62549,9.11169,9.43064,56894.111094832,0
+UBFO.US,D,20071129,000000,9.51013,9.53534,9.23966,9.42095,48712.004500613,0
+UBFO.US,D,20071130,000000,9.53534,9.53534,9.18634,9.18634,41468.591426405,0
+UBFO.US,D,20071203,000000,9.14805,9.51692,8.62165,8.66799,51494.044526408,0
+UBFO.US,D,20071204,000000,8.68243,9.16434,8.50473,8.51006,75422.477036006,0
+UBFO.US,D,20071205,000000,8.71868,9.01408,8.61438,8.62165,17939.361545648,0
+UBFO.US,D,20071206,000000,8.61438,8.86895,8.61438,8.86895,36923.664339398,0
+UBFO.US,D,20071207,000000,8.90996,9.00477,8.82329,8.97452,34217.957632813,0
+UBFO.US,D,20071210,000000,8.95456,9.3211,8.79208,8.88281,34649.137733214,0
+UBFO.US,D,20071211,000000,8.94805,9.92117,8.56988,8.79945,71089.013873838,0
+UBFO.US,D,20071212,000000,9.02648,9.23384,8.72315,9.18634,17235.85717131,0
+UBFO.US,D,20071213,000000,9.12313,9.18634,8.75262,8.91549,32596.390365275,0
+UBFO.US,D,20071214,000000,8.77181,9.07825,8.54216,8.54216,15959.852902897,0
+UBFO.US,D,20071217,000000,8.63522,8.8959,8.27013,8.56358,71169.47331841,0
+UBFO.US,D,20071218,000000,8.69601,9.08407,8.41991,9.08407,44734.419650977,0
+UBFO.US,D,20071219,000000,9.08407,9.23384,8.79208,9.14805,18927.568570014,0
+UBFO.US,D,20071220,000000,9.23384,9.58672,8.88281,9.58672,42877.663237765,0
+UBFO.US,D,20071221,000000,10.2517,10.337,9.62549,10.3177,154622.42184155,0
+UBFO.US,D,20071224,000000,10.3177,10.7714,10.0482,10.7714,13680.168640009,0
+UBFO.US,D,20071226,000000,10.6162,10.9226,10.1616,10.8741,23190.887601016,0
+UBFO.US,D,20071227,000000,10.8587,10.8587,9.71662,9.84847,11348.907810087,0
+UBFO.US,D,20071228,000000,9.8155,10.337,9.18634,9.48784,46783.040893554,0
+UBFO.US,D,20071231,000000,9.48784,9.48784,8.94805,8.97452,25137.387240867,0
+UBFO.US,D,20080102,000000,9.41222,9.56927,8.75805,8.75805,54151.269259983,0
+UBFO.US,D,20080103,000000,8.95456,9.49559,8.73885,8.99904,30788.115925074,0
+UBFO.US,D,20080104,000000,8.86333,9.70886,8.44531,9.3211,36322.281567787,0
+UBFO.US,D,20080107,000000,9.28134,9.51692,9.05944,9.22124,47605.17137207,0
+UBFO.US,D,20080108,000000,9.24742,9.36569,8.91549,9.09163,8514.259685917,0
+UBFO.US,D,20080109,000000,8.92294,8.98576,8.48515,8.98576,38822.713537578,0
+UBFO.US,D,20080110,000000,8.84259,8.97452,8.44531,8.94156,26066.796978813,0
+UBFO.US,D,20080111,000000,9.44324,9.44324,8.43406,8.43406,44413.613404027,0
+UBFO.US,D,20080114,000000,8.44531,8.81776,8.29601,8.71868,38563.799171069,0
+UBFO.US,D,20080115,000000,8.4646,8.64724,8.22874,8.62165,62965.704566035,0
+UBFO.US,D,20080116,000000,8.43406,8.75805,8.04784,8.4646,57452.169550137,0
+UBFO.US,D,20080117,000000,8.40595,8.41389,7.74082,8.12472,81149.539039424,0
+UBFO.US,D,20080118,000000,8.13141,8.41389,7.96903,8.16533,77189.490222579,0
+UBFO.US,D,20080122,000000,8.06103,9.19584,8.06103,8.96017,86229.830892239,0
+UBFO.US,D,20080123,000000,9.09735,9.88526,8.85683,9.84069,131823.51614999,0
+UBFO.US,D,20080124,000000,10.0055,10.0055,9.5809,9.89303,72609.49106999,0
+UBFO.US,D,20080125,000000,9.89303,9.89303,9.16909,9.82229,35672.416823163,0
+UBFO.US,D,20080128,000000,9.82229,10.0055,9.63228,10.0055,32038.331909971,0
+UBFO.US,D,20080129,000000,10.0055,10.0055,9.6381,9.97154,37307.393998129,0
+UBFO.US,D,20080130,000000,9.92117,9.99004,9.12313,9.80872,45849.505030244,0
+UBFO.US,D,20080131,000000,9.68657,9.87946,9.34533,9.6061,21667.315810842,0
+UBFO.US,D,20080201,000000,9.74473,9.74473,9.21543,9.52079,13426.411930203,0
+UBFO.US,D,20080204,000000,9.64585,9.64585,9.29977,9.29977,2917.1706314239,0
+UBFO.US,D,20080205,000000,9.29201,9.44324,8.70512,8.94156,141562.20353729,0
+UBFO.US,D,20080206,000000,9.02648,9.05944,8.75262,8.94156,29336.751328747,0
+UBFO.US,D,20080207,000000,8.86895,9.11936,8.70512,8.99904,24170.842374656,0
+UBFO.US,D,20080208,000000,8.71229,9.11936,8.71229,8.78567,17734.086808855,0
+UBFO.US,D,20080211,000000,8.75805,9.09163,8.36116,8.51811,61589.641757577,0
+UBFO.US,D,20080212,000000,8.5564,8.75805,8.44531,8.54216,20790.514171269,0
+UBFO.US,D,20080213,000000,8.64724,8.82329,8.61438,8.77181,15246.033215151,0
+UBFO.US,D,20080214,000000,8.62795,8.82329,8.28836,8.28836,18631.519075241,0
+UBFO.US,D,20080215,000000,8.28836,8.50473,8.26422,8.33489,28863.278443378,0
+UBFO.US,D,20080219,000000,8.4646,8.82329,8.32102,8.34972,33362.818151395,0
+UBFO.US,D,20080220,000000,8.32102,8.53071,8.32102,8.44977,16621.064492268,0
+UBFO.US,D,20080221,000000,8.53071,8.53071,8.32102,8.3726,35939.583440396,0
+UBFO.US,D,20080222,000000,8.49853,8.53595,8.18647,8.39985,42098.857075557,0
+UBFO.US,D,20080225,000000,8.53595,8.58946,8.27013,8.58946,4278.7920011126,0
+UBFO.US,D,20080226,000000,8.75262,9.14233,8.63522,9.06507,19243.217160259,0
+UBFO.US,D,20080227,000000,8.82329,8.82329,8.43406,8.43406,44008.221587143,0
+UBFO.US,D,20080228,000000,8.39442,9.02648,8.19161,8.25026,39329.195425849,0
+UBFO.US,D,20080229,000000,8.23659,8.30823,7.91241,7.91241,42210.262460349,0
+UBFO.US,D,20080303,000000,7.82613,8.16533,7.76525,7.93636,31823.77339111,0
+UBFO.US,D,20080304,000000,7.82613,7.82613,7.49507,7.56468,68537.005337012,0
+UBFO.US,D,20080305,000000,7.64446,7.89157,7.62332,7.84494,31290.471687982,0
+UBFO.US,D,20080306,000000,7.78784,8.05434,7.51485,7.51485,31028.462727451,0
+UBFO.US,D,20080307,000000,7.59328,7.93636,7.38562,7.38562,14543.560372152,0
+UBFO.US,D,20080310,000000,7.43691,8.03359,7.32115,7.50147,16732.46987706,0
+UBFO.US,D,20080311,000000,7.70175,8.19161,7.56468,8.14508,20541.915118167,0
+UBFO.US,D,20080312,000000,8.17987,8.56358,8.17987,8.53071,30753.043859492,0
+UBFO.US,D,20080313,000000,8.40595,8.96793,8.39442,8.79945,20895.730368018,0
+UBFO.US,D,20080314,000000,8.69862,8.90153,8.44531,8.82329,31091.386139232,0
+UBFO.US,D,20080317,000000,8.86333,8.94156,8.56358,8.69862,19250.437879645,0
+UBFO.US,D,20080318,000000,8.92294,9.37732,8.72315,9.37732,38462.709099683,0
+UBFO.US,D,20080319,000000,9.32788,9.37732,8.85683,8.90996,44614.762015458,0
+UBFO.US,D,20080320,000000,9.16909,9.16909,8.74525,8.85683,172043.95465419,0
+UBFO.US,D,20080324,000000,8.87729,9.47426,8.75262,9.4258,41397.415763899,0
+UBFO.US,D,20080325,000000,9.4258,9.4258,8.81776,9.25517,59699.876341464,0
+UBFO.US,D,20080326,000000,9.19584,10.0356,9.07825,10.0356,48114.747854363,0
+UBFO.US,D,20080327,000000,9.97745,10.7471,9.80291,10.5203,81822.097473542,0
+UBFO.US,D,20080328,000000,10.5058,10.6298,10.1926,10.1926,131462.48018076,0
+UBFO.US,D,20080331,000000,10.0957,10.0957,9.51013,9.92117,38732.97031094,0
+UBFO.US,D,20080401,000000,10.0055,10.179,9.92117,10.0356,21539.405924598,0
+UBFO.US,D,20080402,000000,10.0356,10.3545,9.95118,9.96476,22089.212129177,0
+UBFO.US,D,20080403,000000,9.89303,10.2993,9.89303,10.2333,52596.751529588,0
+UBFO.US,D,20080404,000000,10.2595,10.2653,9.93376,9.9987,17088.348189593,0
+UBFO.US,D,20080407,000000,9.94537,9.98325,9.66524,9.73019,27581.084986921,0
+UBFO.US,D,20080408,000000,9.66524,9.66524,9.33369,9.41222,16584.960895344,0
+UBFO.US,D,20080409,000000,9.44324,9.5935,9.14805,9.26874,32243.606646764,0
+UBFO.US,D,20080410,000000,9.28523,9.36956,9.09163,9.21543,17659.816552326,0
+UBFO.US,D,20080411,000000,9.14805,9.14805,8.54933,8.54933,23324.986675304,0
+UBFO.US,D,20080414,000000,8.53071,8.54216,8.28836,8.28836,11754.299626972,0
+UBFO.US,D,20080415,000000,8.24348,8.8104,8.10678,8.52528,12570.240917444,0
+UBFO.US,D,20080416,000000,8.41389,9.44324,8.33489,9.29201,54994.030365313,0
+UBFO.US,D,20080417,000000,9.14805,9.22705,8.44531,8.56988,21911.788738581,0
+UBFO.US,D,20080418,000000,8.74525,8.99904,8.36116,8.56358,27017.868874914,0
+UBFO.US,D,20080421,000000,8.47158,8.91549,8.41389,8.62165,13173.686751738,0
+UBFO.US,D,20080422,000000,8.56358,8.64065,8.13141,8.56358,35645.597008305,0
+UBFO.US,D,20080423,000000,8.79208,9.45584,8.76542,8.80584,101659.47668603,0
+UBFO.US,D,20080424,000000,8.82329,9.15474,8.75262,9.07166,22557.527357842,0
+UBFO.US,D,20080425,000000,9.12313,9.3841,8.8959,8.95456,14731.299076154,0
+UBFO.US,D,20080428,000000,8.80584,9.37732,8.77918,9.3211,15499.789924956,0
+UBFO.US,D,20080429,000000,9.3211,9.36956,8.85683,8.88941,19364.937858459,0
+UBFO.US,D,20080430,000000,8.94156,9.23384,8.41991,8.41991,23202.234445763,0
+UBFO.US,D,20080501,000000,8.40595,9.06507,8.39985,8.84259,28018.454275367,0
+UBFO.US,D,20080502,000000,8.93507,9.30655,8.92944,8.98208,29209.872973844,0
+UBFO.US,D,20080505,000000,8.86895,9.29201,8.78567,8.78567,38573.082953135,0
+UBFO.US,D,20080506,000000,8.71229,9.29201,8.71229,9.17772,26971.449964583,0
+UBFO.US,D,20080507,000000,9.20069,9.73019,8.73885,8.73885,38760.821657138,0
+UBFO.US,D,20080508,000000,8.75805,9.09163,8.74525,8.74525,14934.510750267,0
+UBFO.US,D,20080509,000000,8.73885,9.08407,8.49145,9.07825,25733.612355775,0
+UBFO.US,D,20080512,000000,9.08407,9.32788,8.87729,9.32788,17078.032876186,0
+UBFO.US,D,20080513,000000,9.32788,9.32788,8.98208,9.16909,11805.876194005,0
+UBFO.US,D,20080514,000000,9.16434,9.44324,8.95456,9.36569,23435.360528756,0
+UBFO.US,D,20080515,000000,9.33369,9.33369,8.98208,9.28523,15302.767438887,0
+UBFO.US,D,20080516,000000,9.32788,9.32788,8.75805,8.95456,30708.688011843,0
+UBFO.US,D,20080519,000000,8.91549,9.32788,8.74525,9.32788,29850.453936402,0
+UBFO.US,D,20080520,000000,9.30655,9.36956,8.79945,8.94805,13204.632691958,0
+UBFO.US,D,20080521,000000,8.98208,9.33369,8.51006,8.66159,24536.004469254,0
+UBFO.US,D,20080522,000000,8.94156,9.03967,8.64065,9.02648,19630.041413012,0
+UBFO.US,D,20080523,000000,8.96793,9.02648,8.77918,8.77918,7540.4941003214,0
+UBFO.US,D,20080527,000000,8.82329,9.12313,8.82329,9.12313,5086.4810408598,0
+UBFO.US,D,20080528,000000,9.12313,9.14805,8.84936,8.94805,28219.602886798,0
+UBFO.US,D,20080529,000000,8.8959,9.40447,8.8959,9.36956,17757.812029689,0
+UBFO.US,D,20080530,000000,9.33758,9.33758,8.80584,8.80584,100860.03989701,0
+UBFO.US,D,20080602,000000,8.82329,9.14805,8.53595,8.65354,53022.773973287,0
+UBFO.US,D,20080603,000000,8.70512,8.82881,8.41389,8.43406,40693.91138956,0
+UBFO.US,D,20080604,000000,8.41389,8.73885,8.32791,8.35505,44300.144956553,0
+UBFO.US,D,20080605,000000,8.4646,8.75805,8.36552,8.75805,26975.576089946,0
+UBFO.US,D,20080606,000000,8.60827,8.76542,8.41991,8.58414,18555.18575603,0
+UBFO.US,D,20080609,000000,8.70512,8.79945,8.41991,8.41991,19369.063983821,0
+UBFO.US,D,20080610,000000,8.41389,8.75805,8.41389,8.53071,21690.009500336,0
+UBFO.US,D,20080611,000000,8.47808,8.97452,8.41389,8.97452,22708.130933581,0
+UBFO.US,D,20080612,000000,9.00477,9.00477,8.61438,8.98208,7153.669847569,0
+UBFO.US,D,20080613,000000,9.00477,9.3211,8.97452,9.3211,32358.106625579,0
+UBFO.US,D,20080616,000000,9.29977,9.29977,9.02077,9.20738,23333.238926029,0
+UBFO.US,D,20080617,000000,9.22705,9.23966,9.02648,9.02648,14681.785571802,0
+UBFO.US,D,20080618,000000,9.02077,9.02077,8.56358,8.72315,24142.991028458,0
+UBFO.US,D,20080619,000000,8.71868,8.73885,8.49853,8.64724,13958.682101991,0
+UBFO.US,D,20080620,000000,8.77181,8.98208,8.50473,8.51006,38758.758594456,0
+UBFO.US,D,20080623,000000,8.57793,8.79945,8.01517,8.01517,40187.429501289,0
+UBFO.US,D,20080624,000000,8.01517,8.39442,8.01517,8.06103,31434.886075676,0
+UBFO.US,D,20080625,000000,8.05434,8.85683,8.05434,8.64724,19561.960344527,0
+UBFO.US,D,20080626,000000,8.53071,8.53071,8.17987,8.1983,12487.718410191,0
+UBFO.US,D,20080627,000000,8.21051,8.85683,8.02186,8.82329,405586.77630797,0
+UBFO.US,D,20080630,000000,8.44531,8.87729,8.44531,8.58414,24901.166563852,0
+UBFO.US,D,20080701,000000,8.48515,8.91549,8.32102,8.69862,32666.53449644,0
+UBFO.US,D,20080702,000000,8.41389,8.69862,8.41389,8.69862,13446.011025676,0
+UBFO.US,D,20080703,000000,8.90996,8.91549,8.44531,8.72315,25042.486357524,0
+UBFO.US,D,20080707,000000,8.79945,8.90153,7.47917,8.15186,54040.895406531,0
+UBFO.US,D,20080708,000000,8.18647,8.85683,7.89157,8.66799,41353.05991625,0
+UBFO.US,D,20080709,000000,8.66159,8.88281,8.10678,8.74525,34926.619663856,0
+UBFO.US,D,20080710,000000,8.82329,8.94805,8.56358,8.94805,16089.825851821,0
+UBFO.US,D,20080711,000000,8.85683,9.00477,8.80584,8.90996,17623.712955402,0
+UBFO.US,D,20080714,000000,8.92294,9.00477,8.56358,8.75262,16234.240239515,0
+UBFO.US,D,20080715,000000,8.42602,9.00477,8.35505,8.56988,40313.276324851,0
+UBFO.US,D,20080716,000000,8.62795,8.84936,8.13141,8.82881,28421.78302957,0
+UBFO.US,D,20080717,000000,8.94156,8.97452,8.82881,8.83618,12648.637299336,0
+UBFO.US,D,20080718,000000,9.09163,9.09163,8.02186,8.02186,46696.392260937,0
+UBFO.US,D,20080721,000000,8.07383,9.00477,8.07383,9.00477,52878.359585592,0
+UBFO.US,D,20080722,000000,8.92294,9.03395,8.85683,8.94805,56302.012105286,0
+UBFO.US,D,20080723,000000,9.07166,9.20738,8.87729,9.00477,60328.078927934,0
+UBFO.US,D,20080724,000000,9.01408,9.14805,8.85683,9.14805,29505.922468617,0
+UBFO.US,D,20080725,000000,9.03395,9.37732,8.96793,9.37732,16993.447306251,0
+UBFO.US,D,20080728,000000,9.35114,9.35114,8.86895,9.05944,10527.808862911,0
+UBFO.US,D,20080729,000000,9.36956,9.3841,9.07166,9.35793,15208.898086886,0
+UBFO.US,D,20080730,000000,9.29977,9.37732,9.07825,9.37732,16567.424862553,0
+UBFO.US,D,20080731,000000,9.18916,9.3211,8.90153,8.98576,17078.032876186,0
+UBFO.US,D,20080801,000000,9.32788,9.32788,8.8959,9.22705,10359.669254382,0
+UBFO.US,D,20080804,000000,8.90996,9.14805,8.90996,9.01408,17813.514722087,0
+UBFO.US,D,20080805,000000,8.90153,9.28523,8.8959,9.28523,19015.24873397,0
+UBFO.US,D,20080806,000000,9.17772,9.24742,8.86895,9.24742,21652.874372072,0
+UBFO.US,D,20080807,000000,9.09163,9.09163,8.71229,8.71868,15038.695415676,0
+UBFO.US,D,20080808,000000,8.70512,9.26874,8.70512,9.16434,21345.478032552,0
+UBFO.US,D,20080811,000000,9.19584,9.44324,9.07166,9.42095,14928.321562224,0
+UBFO.US,D,20080812,000000,9.29201,9.3841,9.09735,9.16909,19130.780244126,0
+UBFO.US,D,20080813,000000,9.09163,9.54115,9.09163,9.54115,19231.870315512,0
+UBFO.US,D,20080814,000000,9.48202,9.54115,9.29201,9.54115,15026.317039587,0
+UBFO.US,D,20080815,000000,9.5935,9.6187,9.20738,9.50335,22652.428241184,0
+UBFO.US,D,20080818,000000,9.46845,9.47426,9.36569,9.46845,11799.687005962,0
+UBFO.US,D,20080819,000000,9.31431,9.35793,9.12982,9.18634,10110.038669938,0
+UBFO.US,D,20080820,000000,9.16909,9.22705,9.04626,9.05944,3961.0803481853,0
+UBFO.US,D,20080821,000000,8.88941,9.03967,8.86895,8.88281,9840.8089900228,0
+UBFO.US,D,20080822,000000,9.16434,9.16434,8.94805,9.00477,17531.906666083,0
+UBFO.US,D,20080825,000000,8.94805,8.94805,8.76542,8.76542,31184.223959893,0
+UBFO.US,D,20080826,000000,8.75262,8.79945,8.58414,8.58946,15326.492659723,0
+UBFO.US,D,20080827,000000,8.56988,8.79945,8.56988,8.79945,6354.2330585472,0
+UBFO.US,D,20080828,000000,8.84259,8.91549,8.56988,8.65354,29486.323373145,0
+UBFO.US,D,20080829,000000,8.64724,8.64724,8.54216,8.54216,11607.822176596,0
+UBFO.US,D,20080902,000000,8.79208,8.88941,8.41389,8.51811,20280.937688976,0
+UBFO.US,D,20080903,000000,8.49145,8.73885,8.49145,8.69862,12002.898680074,0
+UBFO.US,D,20080904,000000,8.6011,8.6011,8.32791,8.34972,9399.3135762146,0
+UBFO.US,D,20080905,000000,8.38753,8.38753,8.26422,8.32102,17395.744529113,0
+UBFO.US,D,20080908,000000,8.81776,8.82329,8.32102,8.66799,13835.92987245,0
+UBFO.US,D,20080909,000000,8.53595,8.85683,8.53595,8.6897,17481.361630389,0
+UBFO.US,D,20080910,000000,8.88281,8.88281,8.57793,8.81776,25641.806066455,0
+UBFO.US,D,20080911,000000,8.56358,8.62165,8.47808,8.56358,20552.230431574,0
+UBFO.US,D,20080912,000000,8.35505,8.57793,8.34284,8.49145,10725.86288032,0
+UBFO.US,D,20080915,000000,8.58946,8.58946,8.11881,8.11881,10394.741319964,0
+UBFO.US,D,20080916,000000,8.68243,9.00477,8.51006,9.00477,32656.219183033,0
+UBFO.US,D,20080917,000000,8.86333,9.01408,8.56988,9.01408,44960.325014584,0
+UBFO.US,D,20080918,000000,8.94805,10.0356,8.47158,10.0356,105861.93536793,0
+UBFO.US,D,20080919,000000,10.054,10.2711,9.52079,10.1277,161222.15935918,0
+UBFO.US,D,20080922,000000,10.5659,10.5659,9.47426,10.4476,22508.01385349,0
+UBFO.US,D,20080923,000000,10.0356,10.054,9.01408,9.23966,49996.26101975,0
+UBFO.US,D,20080924,000000,9.05944,9.45584,9.04626,9.04626,4569.6838391825,0
+UBFO.US,D,20080925,000000,9.13651,9.39089,8.85683,9.11169,16568.456393894,0
+UBFO.US,D,20080926,000000,9.12982,9.32788,9.04626,9.31431,17007.88874502,0
+UBFO.US,D,20080929,000000,9.44324,9.90081,8.86333,9.11936,22704.004808218,0
+UBFO.US,D,20080930,000000,9.09163,10.2711,8.85683,9.65845,28372.269525217,0
+UBFO.US,D,20081001,000000,9.20738,9.44324,8.88281,9.08407,12929.213823998,0
+UBFO.US,D,20081002,000000,9.07825,9.35793,9.00477,9.06507,16464.271728485,0
+UBFO.US,D,20081003,000000,9.09163,9.44324,9.09163,9.12313,3386.5173914303,0
+UBFO.US,D,20081006,000000,9.44324,9.44324,9.00477,9.12982,25879.05827481,0
+UBFO.US,D,20081007,000000,9.03395,9.48202,8.85683,8.85683,13927.736161771,0
+UBFO.US,D,20081008,000000,8.85683,9.52855,8.79945,8.85683,26628.98155948,0
+UBFO.US,D,20081009,000000,9.07825,9.07825,7.67693,7.67693,36433.686952579,0
+UBFO.US,D,20081010,000000,7.67693,9.52855,6.26089,9.42095,62986.335192849,0
+UBFO.US,D,20081013,000000,9.39864,9.54115,8.56988,9.54115,36181.993305455,0
+UBFO.US,D,20081014,000000,8.87729,9.57314,8.84936,9.57314,13967.965884056,0
+UBFO.US,D,20081015,000000,9.23384,9.23384,8.40595,8.40595,16894.420297546,0
+UBFO.US,D,20081016,000000,8.53071,9.54115,8.49853,9.54115,40490.699715447,0
+UBFO.US,D,20081017,000000,9.39089,9.39089,8.57793,8.69601,50691.513143365,0
+UBFO.US,D,20081020,000000,9.07825,9.07825,8.53071,8.66799,12642.448111291,0
+UBFO.US,D,20081021,000000,8.53071,8.53071,8.34972,8.34972,16580.834769982,0
+UBFO.US,D,20081022,000000,8.0873,8.34972,8.0873,8.10678,11879.114919193,0
+UBFO.US,D,20081023,000000,8.15186,8.76542,8.04784,8.5564,21822.045511943,0
+UBFO.US,D,20081024,000000,8.04784,8.47808,7.87131,8.28836,6640.9987712544,0
+UBFO.US,D,20081027,000000,8.49853,8.51006,7.75934,7.75934,10015.137786597,0
+UBFO.US,D,20081028,000000,8.07383,8.79945,7.15693,8.72315,34651.200795896,0
+UBFO.US,D,20081029,000000,8.79945,8.79945,7.76525,8.31511,19253.532473666,0
+UBFO.US,D,20081030,000000,8.43406,8.43406,8.19161,8.3726,5270.0936194996,0
+UBFO.US,D,20081031,000000,8.34972,8.53071,8.32102,8.34972,36101.533860882,0
+UBFO.US,D,20081103,000000,8.34972,8.4646,8.25026,8.38045,19304.077509359,0
+UBFO.US,D,20081104,000000,8.45771,8.4646,8.1983,8.35505,7852.0165652047,0
+UBFO.US,D,20081105,000000,8.20363,8.23659,7.75934,7.78067,12050.349121745,0
+UBFO.US,D,20081106,000000,8.1128,8.41389,8.0873,8.0873,4850.2603638456,0
+UBFO.US,D,20081107,000000,8.173,8.173,7.83108,7.97659,3153.3913084381,0
+UBFO.US,D,20081110,000000,7.85153,7.85153,7.50835,7.50835,11349.939341428,0
+UBFO.US,D,20081111,000000,7.7162,7.7162,7.07037,7.193,13332.542578202,0
+UBFO.US,D,20081112,000000,7.0057,7.0057,5.06742,5.11278,96089.207446395,0
+UBFO.US,D,20081113,000000,5.36736,5.75882,5.11278,5.64762,61419.439086367,0
+UBFO.US,D,20081114,000000,5.52382,5.78489,5.27614,5.28273,40333.906951664,0
+UBFO.US,D,20081117,000000,5.3346,5.73895,5.30881,5.3218,12166.91216324,0
+UBFO.US,D,20081118,000000,5.38695,5.74573,5.38695,5.61534,20630.626813465,0
+UBFO.US,D,20081119,000000,5.53682,5.53682,4.57175,4.57175,25794.472704875,0
+UBFO.US,D,20081120,000000,4.65667,4.65667,4.11515,4.27821,35542.443874238,0
+UBFO.US,D,20081121,000000,4.17389,5.72595,4.10865,5.0998,95139.167081634,0
+UBFO.US,D,20081124,000000,4.70892,6.73087,4.70892,6.41076,30079.453894032,0
+UBFO.US,D,20081125,000000,5.96085,5.96085,5.32839,5.81058,10189.46658317,0
+UBFO.US,D,20081126,000000,5.63493,6.41076,5.63493,6.39768,41120.965364598,0
+UBFO.US,D,20081128,000000,6.32603,6.56044,6.25439,6.55414,5813.7106360344,0
+UBFO.US,D,20081201,000000,6.26089,6.43034,5.7912,5.7912,24385.400893516,0
+UBFO.US,D,20081202,000000,5.95444,6.00002,5.17841,6.00002,15825.753828609,0
+UBFO.US,D,20081203,000000,5.76541,6.56044,5.4326,6.56044,24681.450388289,0
+UBFO.US,D,20081204,000000,6.46951,6.46951,5.78489,6.09763,12984.916516394,0
+UBFO.US,D,20081205,000000,5.83036,6.55414,5.81058,6.55414,13644.065043085,0
+UBFO.US,D,20081208,000000,6.25439,6.56044,5.87621,6.54183,35638.37628892,0
+UBFO.US,D,20081209,000000,6.43034,6.69713,6.05886,6.39137,10885.750238125,0
+UBFO.US,D,20081210,000000,6.4825,6.54183,5.71325,6.33882,7508.5166287606,0
+UBFO.US,D,20081211,000000,6.01949,6.24111,5.72595,5.72595,13902.979409594,0
+UBFO.US,D,20081212,000000,5.85014,6.54183,5.72595,6.52806,10357.6061917,0
+UBFO.US,D,20081215,000000,6.52806,6.52806,6.21513,6.21513,8454.4308681579,0
+UBFO.US,D,20081216,000000,6.37179,7.22945,5.74573,7.15693,49149.373789058,0
+UBFO.US,D,20081217,000000,7.02471,7.15693,6.76906,7.14947,17708.298525337,0
+UBFO.US,D,20081218,000000,6.96324,7.27181,6.31963,7.04904,30894.363653164,0
+UBFO.US,D,20081219,000000,7.472,7.472,6.33263,6.33263,76794.413719101,0
+UBFO.US,D,20081222,000000,6.50877,6.81046,5.82386,6.45011,21573.44645884,0
+UBFO.US,D,20081223,000000,6.50877,6.78951,6.45011,6.73794,7641.5841717074,0
+UBFO.US,D,20081224,000000,6.73794,6.79572,6.26748,6.79572,6554.3501386378,0
+UBFO.US,D,20081226,000000,6.85466,6.85466,6.60736,6.60736,1941.341983147,0
+UBFO.US,D,20081229,000000,6.43693,6.57392,6.18905,6.18905,3727.9542651931,0
+UBFO.US,D,20081230,000000,6.30025,6.83373,6.30025,6.75568,19508.320714813,0
+UBFO.US,D,20081231,000000,6.64556,6.91225,6.62578,6.90575,21124.730325648,0
+UBFO.US,D,20090102,000000,6.91971,7.03508,6.87541,7.01317,19425.798207559,0
+UBFO.US,D,20090105,000000,7.04244,7.04244,6.91971,7.0057,9036.2145442976,0
+UBFO.US,D,20090106,000000,7.03508,7.03508,6.97778,7.03508,8794.8362105801,0
+UBFO.US,D,20090107,000000,6.95674,6.95674,6.39768,6.4568,7063.9266209304,0
+UBFO.US,D,20090108,000000,6.38488,7.01888,6.38488,7.01888,24843.400808774,0
+UBFO.US,D,20090109,000000,6.63198,6.73794,6.25439,6.25439,22450.248098412,0
+UBFO.US,D,20090112,000000,6.23462,6.46951,5.85653,5.92827,17398.839123136,0
+UBFO.US,D,20090113,000000,6.45011,6.6189,6.36539,6.48919,8205.8318150557,0
+UBFO.US,D,20090114,000000,6.28715,6.61279,5.71965,5.71965,13193.285847211,0
+UBFO.US,D,20090115,000000,5.73244,6.23462,5.73244,6.01949,12234.993231725,0
+UBFO.US,D,20090116,000000,6.09085,6.09085,5.54981,5.82386,11806.907725346,0
+UBFO.US,D,20090120,000000,5.62842,5.62842,5.12578,5.12578,30789.147456415,0
+UBFO.US,D,20090121,000000,5.2045,5.62842,4.81954,5.62842,32434.439944789,0
+UBFO.US,D,20090122,000000,5.62183,5.62842,5.47826,5.56958,18211.685819586,0
+UBFO.US,D,20090123,000000,5.41302,5.56958,4.91764,5.04774,16622.096023608,0
+UBFO.US,D,20090126,000000,5.04124,5.11947,4.43496,4.72191,28022.58040073,0
+UBFO.US,D,20090127,000000,4.7285,5.71965,4.57175,5.71965,12016.308587503,0
+UBFO.US,D,20090128,000000,5.81718,6.10413,5.3218,6.10413,15722.600694542,0
+UBFO.US,D,20090129,000000,5.99361,6.10413,5.39354,5.41302,10781.565572717,0
+UBFO.US,D,20090130,000000,5.50425,5.71965,4.85211,4.94972,10830.047545729,0
+UBFO.US,D,20090202,000000,4.94972,5.32839,4.80005,5.28894,42485.681328309,0
+UBFO.US,D,20090203,000000,5.13257,5.32839,4.83921,5.00257,45094.424088872,0
+UBFO.US,D,20090204,000000,5.02186,5.26964,4.81954,4.81954,10798.070074167,0
+UBFO.US,D,20090205,000000,4.78696,5.2045,4.78696,5.11947,20716.243914741,0
+UBFO.US,D,20090206,000000,5.12578,5.17164,4.80005,5.13257,22389.387749312,0
+UBFO.US,D,20090209,000000,5.08719,5.11947,4.78696,4.78696,9804.7053930992,0
+UBFO.US,D,20090210,000000,4.76079,4.80005,4.12833,4.13472,22624.576894986,0
+UBFO.US,D,20090211,000000,4.17389,4.83921,4.17389,4.45473,63116.308141774,0
+UBFO.US,D,20090212,000000,4.44804,4.55226,4.06308,4.14791,43495.550510828,0
+UBFO.US,D,20090213,000000,4.34994,5.0808,4.11515,4.7285,47904.315460866,0
+UBFO.US,D,20090217,000000,4.70892,4.96951,4.5065,4.55885,13198.443503915,0
+UBFO.US,D,20090218,000000,4.59782,4.83921,4.36943,4.5003,11081.741192853,0
+UBFO.US,D,20090219,000000,4.58464,4.58464,4.13472,4.14791,13968.997415397,0
+UBFO.US,D,20090220,000000,4.11515,4.44145,3.76974,3.88714,29326.43601534,0
+UBFO.US,D,20090223,000000,3.91292,3.91292,3.41085,3.47609,14048.425328629,0
+UBFO.US,D,20090224,000000,3.52815,3.76324,3.31313,3.72368,73844.234084775,0
+UBFO.US,D,20090225,000000,3.6914,3.6914,2.88911,3.27407,54608.237643901,0
+UBFO.US,D,20090226,000000,3.97836,3.97836,3.16296,3.16296,74669.459157314,0
+UBFO.US,D,20090227,000000,3.09133,3.34561,2.88251,3.19544,43085.00103724,0
+UBFO.US,D,20090302,000000,3.1174,3.5805,2.95444,2.95444,31428.696887632,0
+UBFO.US,D,20090303,000000,3.02608,3.26069,2.98003,2.98692,15240.875558448,0
+UBFO.US,D,20090304,000000,3.04566,3.50198,3.04566,3.20233,22798.90569156,0
+UBFO.US,D,20090305,000000,3.09773,3.1303,2.84325,2.84325,23814.964062123,0
+UBFO.US,D,20090306,000000,3.03937,3.28677,3.0131,3.13699,28229.918200205,0
+UBFO.US,D,20090309,000000,3.07814,3.26728,3.0131,3.0131,20527.473679398,0
+UBFO.US,D,20090310,000000,3.29355,3.29355,3.0131,3.16965,29366.665737627,0
+UBFO.US,D,20090311,000000,3.16296,3.40426,3.0003,3.03277,33581.502795618,0
+UBFO.US,D,20090312,000000,3.01949,4.08907,3.01949,4.05,23959.378449817,0
+UBFO.US,D,20090313,000000,3.50857,4.14151,3.43034,3.63906,28094.787594577,0
+UBFO.US,D,20090316,000000,3.71089,3.71089,3.17596,3.47609,15220.244931634,0
+UBFO.US,D,20090317,000000,3.46311,3.73706,3.16296,3.73706,42628.032653321,0
+UBFO.US,D,20090318,000000,3.69809,4.34994,3.69809,4.34994,28324.819083547,0
+UBFO.US,D,20090319,000000,4.33074,4.33074,3.91292,4.27161,6504.8366342855,0
+UBFO.US,D,20090320,000000,4.31087,4.31087,3.64575,3.71089,39889.316943834,0
+UBFO.US,D,20090323,000000,3.85436,5.23668,3.33271,5.23668,37343.497595053,0
+UBFO.US,D,20090324,000000,5.15234,5.21109,4.57824,4.61741,24232.734255096,0
+UBFO.US,D,20090325,000000,4.68265,5.00257,4.40859,5.00257,17222.447263881,0
+UBFO.US,D,20090326,000000,5.0998,5.41302,4.63039,5.41302,21145.360952461,0
+UBFO.US,D,20090327,000000,5.26964,5.26964,4.21286,4.61101,28311.409176118,0
+UBFO.US,D,20090330,000000,4.44804,4.57824,4.21965,4.31087,15444.08723256,0
+UBFO.US,D,20090331,000000,4.39561,4.48692,4.21286,4.43496,37959.321805435,0
+UBFO.US,D,20090401,000000,4.33715,5.13916,4.25891,5.13916,6352.1699958658,0
+UBFO.US,D,20090402,000000,5.14594,5.3153,4.66297,5.3153,31883.60220887,0
+UBFO.US,D,20090403,000000,5.40633,5.41302,5.17841,5.40633,9380.7460120825,0
+UBFO.US,D,20090406,000000,5.24346,5.35447,4.94343,4.96951,8219.2417224844,0
+UBFO.US,D,20090407,000000,4.98909,5.3218,4.98909,5.00257,7559.0616644535,0
+UBFO.US,D,20090408,000000,5.02186,5.12578,5.02186,5.11947,7068.0527462931,0
+UBFO.US,D,20090409,000000,5.28894,5.47157,4.99588,5.36096,40539.181688459,0
+UBFO.US,D,20090413,000000,5.28894,5.76541,5.28894,5.75882,10201.844959258,0
+UBFO.US,D,20090414,000000,5.62183,5.68708,5.15234,5.15234,6207.7556081716,0
+UBFO.US,D,20090415,000000,5.75882,5.75882,5.47157,5.47157,2857.3418136649,0
+UBFO.US,D,20090416,000000,5.67408,5.73895,5.08719,5.73895,11813.09691339,0
+UBFO.US,D,20090417,000000,5.75232,5.76541,5.47157,5.75232,12309.263488254,0
+UBFO.US,D,20090420,000000,5.21758,5.40633,5.07401,5.21758,19886.89271684,0
+UBFO.US,D,20090421,000000,5.53682,5.82386,5.53682,5.82386,6705.9852457168,0
+UBFO.US,D,20090422,000000,5.68049,5.68049,5.40633,5.47157,10427.750322866,0
+UBFO.US,D,20090423,000000,5.46518,5.46518,4.21965,4.66928,48491.256793709,0
+UBFO.US,D,20090424,000000,4.57175,4.87179,4.38271,4.70892,22748.360655867,0
+UBFO.US,D,20090427,000000,4.59782,4.91076,4.04341,4.04341,32823.327260223,0
+UBFO.US,D,20090428,000000,4.04341,4.5065,4.02402,4.35663,11873.957262489,0
+UBFO.US,D,20090429,000000,4.3892,4.68265,4.07598,4.68265,12939.529137405,0
+UBFO.US,D,20090430,000000,4.70214,5.40633,4.4021,4.4021,52681.337099523,0
+UBFO.US,D,20090501,000000,4.4021,4.80645,3.83489,3.94568,45972.257259784,0
+UBFO.US,D,20090504,000000,3.98475,4.53917,3.95848,4.42808,26997.238248101,0
+UBFO.US,D,20090505,000000,4.29129,4.40859,4.03701,4.03701,23888.202787311,0
+UBFO.US,D,20090506,000000,4.11515,4.41528,3.90652,4.38271,74416.73397885,0
+UBFO.US,D,20090507,000000,4.44145,4.55885,4.02402,4.13472,23840.75234564,0
+UBFO.US,D,20090508,000000,4.23235,4.23235,3.81501,4.1544,30373.440326123,0
+UBFO.US,D,20090511,000000,4.04341,4.25891,4.04341,4.1673,7081.4626537218,0
+UBFO.US,D,20090512,000000,4.05,4.53917,4.05,4.27161,8861.8857477238,0
+UBFO.US,D,20090513,000000,4.18698,4.25891,3.84797,3.93939,39927.483603439,0
+UBFO.US,D,20090514,000000,3.98475,4.25891,3.85436,3.90022,26185.423082991,0
+UBFO.US,D,20090515,000000,4.05,4.2848,3.61297,3.63276,23319.8290186,0
+UBFO.US,D,20090518,000000,3.72368,4.23923,3.42394,4.10205,46863.500338126,0
+UBFO.US,D,20090519,000000,4.03042,4.03701,3.87376,3.99794,30500.318681026,0
+UBFO.US,D,20090520,000000,4.05639,4.25891,3.75684,4.02402,21357.85640864,0
+UBFO.US,D,20090521,000000,3.94568,4.09537,3.70449,3.76974,38233.709142054,0
+UBFO.US,D,20090522,000000,4.10205,4.10205,3.95848,4.05,13327.384921498,0
+UBFO.US,D,20090526,000000,4.1544,4.25891,4.12833,4.25891,20486.212425771,0
+UBFO.US,D,20090527,000000,4.19978,4.19978,3.88054,3.88054,10824.889889025,0
+UBFO.US,D,20090528,000000,3.9326,3.97176,3.65873,3.86096,56764.138145908,0
+UBFO.US,D,20090529,000000,3.76324,3.83489,3.62607,3.71089,61003.731956075,0
+UBFO.US,D,20090601,000000,3.72368,3.95209,3.61948,3.82179,38400.817219243,0
+UBFO.US,D,20090602,000000,3.82179,3.83489,3.66523,3.8282,44987.144829442,0
+UBFO.US,D,20090603,000000,3.78254,3.78941,3.52815,3.71729,33093.588471479,0
+UBFO.US,D,20090604,000000,3.75684,3.78941,3.65873,3.78941,10565.975522516,0
+UBFO.US,D,20090605,000000,3.84797,3.84797,3.50198,3.75684,11848.168978973,0
+UBFO.US,D,20090608,000000,3.81501,3.81501,3.66523,3.66523,10724.83134898,0
+UBFO.US,D,20090609,000000,3.68481,3.68481,3.40426,3.43034,23468.369531657,0
+UBFO.US,D,20090610,000000,3.48918,3.62607,3.09133,3.16965,50467.670842439,0
+UBFO.US,D,20090611,000000,3.24149,3.24149,2.90209,2.95444,44537.397164908,0
+UBFO.US,D,20090612,000000,2.92827,3.42394,2.75871,3.0131,51304.242759725,0
+UBFO.US,D,20090615,000000,3.07814,3.21522,3.07814,3.19544,25537.621401047,0
+UBFO.US,D,20090616,000000,3.33912,3.33912,3.04566,3.1174,17874.375071186,0
+UBFO.US,D,20090617,000000,3.1174,3.28046,3.03277,3.03277,21770.468944909,0
+UBFO.US,D,20090618,000000,3.03277,3.15637,3.03277,3.07184,31338.953660994,0
+UBFO.US,D,20090619,000000,3.2219,3.2219,3.11071,3.16296,56795.084086129,0
+UBFO.US,D,20090622,000000,3.12409,3.15637,2.98003,2.99351,41052.884296113,0
+UBFO.US,D,20090623,000000,3.03937,3.03937,2.81707,2.88911,30124.841273021,0
+UBFO.US,D,20090624,000000,2.93486,2.98692,2.76521,2.84984,37180.515643226,0
+UBFO.US,D,20090625,000000,2.84325,3.03937,2.76521,3.03937,52689.589350249,0
+UBFO.US,D,20090626,000000,3.00651,3.15637,2.64791,2.82396,2102058.6921493,0
+UBFO.US,D,20090629,000000,3.00651,3.39165,2.85633,3.10432,96395.572254574,0
+UBFO.US,D,20090630,000000,3.13699,3.21522,3.06525,3.06525,34437.673808376,0
+UBFO.US,D,20090701,000000,3.10432,3.15637,3.10432,3.10432,10756.80882054,0
+UBFO.US,D,20090702,000000,3.0003,3.65214,3.0003,3.50857,108645.00692507,0
+UBFO.US,D,20090706,000000,3.39165,3.54793,3.0131,3.03937,41019.875293212,0
+UBFO.US,D,20090707,000000,3.02608,3.36519,2.71955,2.71955,60998.574299371,0
+UBFO.US,D,20090708,000000,2.77199,3.13699,2.77199,2.82396,18732.609146626,0
+UBFO.US,D,20090709,000000,3.07184,3.07184,2.77199,2.83676,18059.019181166,0
+UBFO.US,D,20090710,000000,2.80438,3.02608,2.58257,2.77199,9197.1334334427,0
+UBFO.US,D,20090713,000000,2.58257,2.96084,2.58257,2.91508,22890.71198088,0
+UBFO.US,D,20090714,000000,2.88911,2.99351,2.67398,2.91508,11718.196030048,0
+UBFO.US,D,20090715,000000,2.61534,2.85633,2.61534,2.71955,9768.6017961756,0
+UBFO.US,D,20090716,000000,2.86322,2.99351,2.70675,2.77199,15621.510623155,0
+UBFO.US,D,20090717,000000,2.73254,2.96743,2.73254,2.76521,8069.6696780868,0
+UBFO.US,D,20090720,000000,2.76521,3.19544,2.74553,2.91508,111849.97480054,0
+UBFO.US,D,20090721,000000,2.81707,3.06525,2.7783,2.94126,30906.742029252,0
+UBFO.US,D,20090722,000000,2.96743,3.00651,2.51761,2.90868,6546.0978879124,0
+UBFO.US,D,20090723,000000,2.92827,3.13699,2.91508,3.03937,37223.839959535,0
+UBFO.US,D,20090724,000000,3.03937,3.10432,2.82396,3.07184,57224.201123849,0
+UBFO.US,D,20090727,000000,3.04566,3.07814,3.04566,3.04566,8893.8632192847,0
+UBFO.US,D,20090728,000000,3.06525,3.22831,3.0003,3.0003,40837.294245913,0
+UBFO.US,D,20090729,000000,3.09133,3.09133,2.73254,2.78469,27799.769631144,0
+UBFO.US,D,20090730,000000,2.83065,2.94126,2.81087,2.81087,11476.817696331,0
+UBFO.US,D,20090731,000000,2.88911,2.94126,2.71295,2.82396,41999.830066852,0
+UBFO.US,D,20090803,000000,2.81087,2.86322,2.75871,2.81087,5082.3549154971,0
+UBFO.US,D,20090804,000000,2.7783,2.91508,2.75871,2.81087,14322.812665248,0
+UBFO.US,D,20090805,000000,2.90868,2.94795,2.86322,2.88911,62427.245206204,0
+UBFO.US,D,20090806,000000,2.96743,2.96743,2.85633,2.91508,6363.5168406132,0
+UBFO.US,D,20090807,000000,2.91508,2.96743,2.87611,2.91508,19258.690130369,0
+UBFO.US,D,20090810,000000,2.85633,3.05866,2.79788,2.96084,43833.892790569,0
+UBFO.US,D,20090811,000000,2.99351,3.00651,2.83676,2.91508,18114.721873563,0
+UBFO.US,D,20090812,000000,2.91508,2.91508,2.88251,2.88911,9149.6829917717,0
+UBFO.US,D,20090813,000000,2.91508,3.0003,2.87611,3.0003,6810.1699111248,0
+UBFO.US,D,20090814,000000,3.0003,3.26728,2.94795,3.10432,64307.726840252,0
+UBFO.US,D,20090817,000000,3.18265,3.28046,3.0131,3.07814,35517.687122062,0
+UBFO.US,D,20090818,000000,3.1174,3.1303,3.01949,3.01949,18806.879403155,0
+UBFO.US,D,20090819,000000,3.01949,3.25438,3.01949,3.11071,64434.605195154,0
+UBFO.US,D,20090820,000000,3.12409,3.18265,3.05235,3.10432,17228.636451925,0
+UBFO.US,D,20090821,000000,3.0131,3.20872,3.0131,3.07184,25776.936672084,0
+UBFO.US,D,20090824,000000,3.09773,3.16296,2.93486,3.13699,187335.37524833,0
+UBFO.US,D,20090825,000000,3.13699,3.14339,3.07184,3.1303,29500.764811914,0
+UBFO.US,D,20090826,000000,3.19544,3.352,3.12409,3.30674,38811.36669283,0
+UBFO.US,D,20090827,000000,3.35831,3.35831,3.2348,3.33912,39306.501736355,0
+UBFO.US,D,20090828,000000,3.31953,3.33271,3.20233,3.2219,77280.264980558,0
+UBFO.US,D,20090831,000000,3.19544,3.33271,3.19544,3.28046,24581.391848243,0
+UBFO.US,D,20090901,000000,3.25438,3.32602,3.19544,3.2348,17363.767057553,0
+UBFO.US,D,20090902,000000,3.28046,3.29355,3.22831,3.29355,17530.875134741,0
+UBFO.US,D,20090903,000000,3.29985,3.54793,3.20872,3.45652,89302.762756105,0
+UBFO.US,D,20090904,000000,3.45652,3.66523,3.44362,3.49567,75271.873460267,0
+UBFO.US,D,20090908,000000,3.55423,3.5805,3.39165,3.44362,38836.123445007,0
+UBFO.US,D,20090909,000000,3.43034,3.53436,3.41725,3.4697,44516.766538095,0
+UBFO.US,D,20090910,000000,3.41725,3.52156,3.35831,3.48918,65822.01484836,0
+UBFO.US,D,20090911,000000,3.44362,3.48918,3.37159,3.48918,56343.273358913,0
+UBFO.US,D,20090914,000000,3.39806,3.43034,3.31953,3.37159,36891.686867838,0
+UBFO.US,D,20090915,000000,3.37159,3.39165,3.09133,3.19544,73349.099041252,0
+UBFO.US,D,20090916,000000,3.26728,3.26728,3.08502,3.12409,17644.343582216,0
+UBFO.US,D,20090917,000000,3.20872,3.31313,3.12409,3.20872,22720.509309669,0
+UBFO.US,D,20090918,000000,3.1303,3.1303,2.99351,3.12409,19962.194504709,0
+UBFO.US,D,20090921,000000,3.16296,3.16296,3.03937,3.07184,16714.933844269,0
+UBFO.US,D,20090922,000000,3.1303,3.14339,3.01949,3.07184,8867.0434044272,0
+UBFO.US,D,20090923,000000,3.03937,3.03937,2.94795,2.98003,8779.36324047,0
+UBFO.US,D,20090924,000000,3.03937,3.03937,2.94795,2.94795,2114.6392483802,0
+UBFO.US,D,20090925,000000,2.94795,2.95444,2.75871,2.75871,26206.053709803,0
+UBFO.US,D,20090928,000000,2.84984,2.88911,2.79788,2.83065,6565.6969833852,0
+UBFO.US,D,20090929,000000,2.82396,2.82396,2.7783,2.82396,23495.189346514,0
+UBFO.US,D,20090930,000000,2.86991,2.86991,2.74553,2.76521,7236.1923548228,0
+UBFO.US,D,20091001,000000,2.77199,2.77199,2.62183,2.62183,5726.0304720772,0
+UBFO.US,D,20091002,000000,2.62183,2.62183,2.3152,2.37395,45401.820428392,0
+UBFO.US,D,20091005,000000,2.84325,2.84325,2.49154,2.62813,43746.212626612,0
+UBFO.US,D,20091006,000000,2.36755,2.51761,2.33498,2.46517,16663.357277235,0
+UBFO.US,D,20091007,000000,2.56299,2.60215,2.44559,2.44559,15053.136854445,0
+UBFO.US,D,20091008,000000,2.46517,2.53701,2.26304,2.36086,13086.006587781,0
+UBFO.US,D,20091009,000000,2.36755,2.40672,2.04803,2.17831,84014.101572473,0
+UBFO.US,D,20091012,000000,2.23697,2.23697,2.14555,2.19121,13487.272279302,0
+UBFO.US,D,20091013,000000,2.25665,2.25665,2.10667,2.13905,32443.723726855,0
+UBFO.US,D,20091014,000000,2.11957,2.16493,2.09349,2.11957,66407.924649862,0
+UBFO.US,D,20091015,000000,2.15854,2.23008,2.10018,2.10018,10905.349333598,0
+UBFO.US,D,20091016,000000,2.10018,2.12626,2.04803,2.10667,35251.552036167,0
+UBFO.US,D,20091019,000000,2.11957,2.12626,2.05422,2.10667,20510.969177947,0
+UBFO.US,D,20091020,000000,2.10667,2.10667,2.09349,2.09349,35645.597008305,0
+UBFO.US,D,20091021,000000,2.10667,2.11326,2.02815,2.02815,17649.501238919,0
+UBFO.US,D,20091022,000000,2.02815,2.06732,2.02815,2.06732,2857.3418136649,0
+UBFO.US,D,20091023,000000,2.04124,2.04803,1.87159,1.98908,31038.778040858,0
+UBFO.US,D,20091026,000000,1.87808,2.00876,1.87159,1.90464,21105.131230175,0
+UBFO.US,D,20091027,000000,1.86509,1.97629,1.72161,1.72161,13980.344260145,0
+UBFO.US,D,20091028,000000,1.8328,1.8456,1.70882,1.71522,39588.109792357,0
+UBFO.US,D,20091029,000000,1.76747,1.83931,1.70882,1.7282,19107.055023291,0
+UBFO.US,D,20091030,000000,1.68914,1.7282,1.55236,1.55236,27044.688689771,0
+UBFO.US,D,20091102,000000,1.70213,1.87159,1.61072,1.85898,32143.548106719,0
+UBFO.US,D,20091103,000000,1.85898,3.0003,1.80663,2.75193,211654.75813604,0
+UBFO.US,D,20091104,000000,3.02608,3.24779,2.66729,2.87611,130271.06148228,0
+UBFO.US,D,20091105,000000,3.03277,3.10432,2.88251,2.88251,19422.703613537,0
+UBFO.US,D,20091106,000000,3.10432,3.10432,2.71295,2.79788,63792.992701256,0
+UBFO.US,D,20091109,000000,3.07814,3.16296,2.84325,2.92148,10262.705308358,0
+UBFO.US,D,20091110,000000,2.91508,2.95444,2.79128,2.83065,25254.981813703,0
+UBFO.US,D,20091111,000000,2.96084,3.09773,2.79128,2.85633,9286.8766600812,0
+UBFO.US,D,20091112,000000,3.03277,3.44362,2.80438,3.43693,63785.771981871,0
+UBFO.US,D,20091113,000000,3.47609,3.47609,3.27407,3.37159,32704.701156045,0
+UBFO.US,D,20091116,000000,3.41085,3.41085,3.22831,3.38468,14927.290030882,0
+UBFO.US,D,20091117,000000,3.40426,3.41085,3.2219,3.37159,7042.2644627762,0
+UBFO.US,D,20091118,000000,3.41085,3.41085,3.12409,3.39806,1150.1574448507,0
+UBFO.US,D,20091119,000000,3.38468,3.38468,3.27407,3.28046,643.67555658011,0
+UBFO.US,D,20091120,000000,3.11071,3.41085,3.11071,3.18265,8623.6020080283,0
+UBFO.US,D,20091123,000000,3.20872,3.39165,3.16296,3.26069,1329.6438981278,0
+UBFO.US,D,20091124,000000,3.29355,3.29985,3.19544,3.19544,5774.5124450888,0
+UBFO.US,D,20091125,000000,3.11071,3.16296,3.11071,3.1303,1263.6258923247,0
+UBFO.US,D,20091127,000000,3.11071,3.22831,3.10432,3.1303,3384.4543287489,0
+UBFO.US,D,20091130,000000,3.09773,3.10432,2.81707,2.81707,478.63054207239,0
+UBFO.US,D,20091201,000000,2.85633,3.22831,2.83676,3.13699,11619.169021343,0
+UBFO.US,D,20091202,000000,3.22831,3.22831,3.03937,3.03937,14780.812580507,0
+UBFO.US,D,20091203,000000,3.09773,3.10432,2.88911,2.94795,20320.135879923,0
+UBFO.US,D,20091204,000000,3.07814,3.09133,2.88251,2.88251,7797.3454041491,0
+UBFO.US,D,20091207,000000,2.95444,3.06525,2.94795,3.0131,5991.1340266302,0
+UBFO.US,D,20091208,000000,3.08502,3.08502,2.82396,2.82396,10768.155665288,0
+UBFO.US,D,20091209,000000,2.81707,2.93486,2.79128,2.79128,10773.313321991,0
+UBFO.US,D,20091210,000000,2.83676,2.89588,2.79128,2.82396,13900.916346913,0
+UBFO.US,D,20091211,000000,3.07814,3.08502,2.83065,2.89588,17736.149871536,0
+UBFO.US,D,20091214,000000,3.03937,3.07184,2.89588,3.0003,11165.295231447,0
+UBFO.US,D,20091215,000000,3.00651,3.00651,2.87611,2.87611,6122.1385068957,0
+UBFO.US,D,20091216,000000,2.88911,3.05866,2.86991,2.88911,5800.3007286057,0
+UBFO.US,D,20091217,000000,2.83676,3.02608,2.82396,2.82396,13579.078568622,0
+UBFO.US,D,20091218,000000,3.01949,3.02608,2.83065,2.83065,20753.379043005,0
+UBFO.US,D,20091221,000000,2.91508,3.00651,2.87611,2.94795,3706.292107039,0
+UBFO.US,D,20091222,000000,2.87611,3.14339,2.82396,3.14339,30422.953830476,0
+UBFO.US,D,20091223,000000,3.1303,3.17596,2.86322,2.87611,35587.831253227,0
+UBFO.US,D,20091224,000000,3.06525,3.06525,2.79128,2.83676,12907.551665844,0
+UBFO.US,D,20091228,000000,3.00651,3.00651,2.71955,2.81087,14413.587423227,0
+UBFO.US,D,20091229,000000,2.88251,2.88251,2.69997,2.69997,11282.889804284,0
+UBFO.US,D,20091230,000000,2.7783,2.7783,2.53051,2.53051,11150.853792678,0
+UBFO.US,D,20091231,000000,2.80438,2.80438,2.49154,2.73254,7090.7464357879,0
+UBFO.US,D,20100104,000000,2.78469,2.90209,2.64132,2.79128,23091.860592311,0
+UBFO.US,D,20100105,000000,2.79128,3.07184,2.69337,2.95444,24774.288208949,0
+UBFO.US,D,20100106,000000,3.04566,3.04566,2.95444,2.98692,3670.1885101154,0
+UBFO.US,D,20100107,000000,3.04566,3.07184,2.94795,2.97393,11714.069904686,0
+UBFO.US,D,20100108,000000,2.92827,3.03277,2.92827,3.02608,7165.0166923164,0
+UBFO.US,D,20100111,000000,3.10432,3.1303,2.95444,3.1303,31132.647392859,0
+UBFO.US,D,20100112,000000,3.0131,3.1303,2.88911,3.06525,7826.2282816879,0
+UBFO.US,D,20100113,000000,2.95444,3.11071,2.94795,2.96743,6374.8636853607,0
+UBFO.US,D,20100114,000000,3.06525,3.10432,2.97393,3.01949,2393.1527103619,0
+UBFO.US,D,20100115,000000,3.08502,3.1303,2.99351,2.99351,20301.56831579,0
+UBFO.US,D,20100119,000000,2.96743,3.07814,2.89588,2.98003,21638.432933303,0
+UBFO.US,D,20100120,000000,3.10432,3.10432,2.94126,2.97393,13723.492956317,0
+UBFO.US,D,20100121,000000,3.08502,3.08502,2.96084,2.97393,2631.4364500574,0
+UBFO.US,D,20100122,000000,3.02608,3.03937,3.00651,3.03937,2489.0851250445,0
+UBFO.US,D,20100125,000000,3.07184,3.12409,3.03937,3.10432,9991.4125657611,0
+UBFO.US,D,20100126,000000,3.10432,3.20872,3.07184,3.08502,71508.847129491,0
+UBFO.US,D,20100127,000000,3.20233,3.20233,3.07184,3.10432,20095.262047655,0
+UBFO.US,D,20100128,000000,3.14339,3.16296,3.1303,3.13699,15231.591776381,0
+UBFO.US,D,20100129,000000,3.16296,3.16965,3.15637,3.16296,14047.393797288,0
+UBFO.US,D,20100201,000000,3.17596,3.27407,3.16296,3.27407,6079.8457219281,0
+UBFO.US,D,20100202,000000,3.26069,3.37828,3.24149,3.28046,15982.546592391,0
+UBFO.US,D,20100203,000000,3.31313,3.31313,3.28677,3.28677,1758.7609358479,0
+UBFO.US,D,20100204,000000,3.31313,3.38468,3.24149,3.37828,2320.9455165148,0
+UBFO.US,D,20100205,000000,3.30674,3.37828,2.96743,2.97393,5011.1792529906,0
+UBFO.US,D,20100208,000000,3.19544,3.19544,2.96084,2.99351,7351.7238649782,0
+UBFO.US,D,20100209,000000,3.07814,3.07814,2.82396,2.84984,16173.379890416,0
+UBFO.US,D,20100210,000000,2.81707,3.04566,2.81707,3.0131,2393.1527103619,0
+UBFO.US,D,20100211,000000,3.0131,3.0131,3.0131,3.0131,154.72970110099,0
+UBFO.US,D,20100212,000000,3.04566,3.1303,3.04566,3.1303,1285.2880504789,0
+UBFO.US,D,20100216,000000,2.93486,3.22831,2.93486,3.22831,9043.4352636823,0
+UBFO.US,D,20100217,000000,3.22831,3.22831,3.1303,3.2219,7319.7463934173,0
+UBFO.US,D,20100218,000000,3.05866,3.20872,3.05866,3.1303,1758.7609358479,0
+UBFO.US,D,20100219,000000,3.20233,3.20233,3.11071,3.19544,1115.0853792678,0
+UBFO.US,D,20100222,000000,3.1303,3.1303,3.1303,3.1303,154.72970110099,0
+UBFO.US,D,20100223,000000,3.20872,3.20872,3.11071,3.11071,1858.8194758932,0
+UBFO.US,D,20100224,000000,3.10432,3.20872,2.96084,2.97393,9337.4216957742,0
+UBFO.US,D,20100225,000000,2.87611,3.18265,2.87611,2.88911,16720.091500973,0
+UBFO.US,D,20100226,000000,3.09773,3.11071,2.98692,2.98692,2110.5131230175,0
+UBFO.US,D,20100301,000000,2.93486,3.1303,2.93486,3.1303,2582.9544770458,0
+UBFO.US,D,20100302,000000,3.0131,3.12409,3.0131,3.12409,954.16649012275,0
+UBFO.US,D,20100303,000000,3.08502,3.1174,2.88911,3.02608,10615.489026868,0
+UBFO.US,D,20100304,000000,3.0003,3.20872,2.94126,3.11071,10153.362986247,0
+UBFO.US,D,20100305,000000,3.07184,3.1303,2.97393,2.97393,17126.514849198,0
+UBFO.US,D,20100308,000000,3.02608,3.20872,2.98003,3.20872,22170.70310509,0
+UBFO.US,D,20100309,000000,3.18924,3.18924,2.97393,2.99351,11011.597061686,0
+UBFO.US,D,20100310,000000,3.10432,3.29355,3.09773,3.28046,14167.051432806,0
+UBFO.US,D,20100311,000000,3.28046,3.28046,2.97393,3.0003,20405.752981199,0
+UBFO.US,D,20100312,000000,3.07814,3.26728,3.05866,3.26069,15672.055658849,0
+UBFO.US,D,20100315,000000,3.16965,3.24149,3.00651,3.00651,19273.131569139,0
+UBFO.US,D,20100316,000000,3.18265,3.27407,3.07184,3.27407,19740.415266464,0
+UBFO.US,D,20100317,000000,3.00651,3.29355,3.00651,3.10432,26624.855434117,0
+UBFO.US,D,20100318,000000,3.19544,3.35831,3.18265,3.35831,23669.518143088,0
+UBFO.US,D,20100319,000000,3.17596,3.31953,3.13699,3.31953,24848.558465478,0
+UBFO.US,D,20100322,000000,3.19544,3.28677,3.11071,3.18924,26520.670768709,0
+UBFO.US,D,20100323,000000,3.28677,3.29355,3.07184,3.28677,32776.908349893,0
+UBFO.US,D,20100324,000000,3.16965,3.24149,3.16965,3.24149,2075.4410574346,0
+UBFO.US,D,20100325,000000,3.25438,3.25438,2.91508,3.02608,47532.964178223,0
+UBFO.US,D,20100326,000000,3.00651,3.01949,2.91508,2.91508,6926.7329526208,0
+UBFO.US,D,20100329,000000,2.84984,3.07184,2.55029,2.95444,94886.441903169,0
+UBFO.US,D,20100330,000000,2.88251,3.26069,2.88251,3.1303,59209.898954644,0
+UBFO.US,D,20100331,000000,3.1303,3.1303,3.05235,3.10432,17235.85717131,0
+UBFO.US,D,20100401,000000,3.1303,3.16965,2.81087,2.83676,77193.616347941,0
+UBFO.US,D,20100405,000000,3.09133,3.18265,2.81707,2.81707,43357.325311178,0
+UBFO.US,D,20100406,000000,2.85633,3.05866,2.84325,2.91508,13489.335341984,0
+UBFO.US,D,20100407,000000,3.03937,3.05866,2.88251,2.88251,20887.478117293,0
+UBFO.US,D,20100408,000000,3.0131,3.0131,2.88251,2.90868,2368.3959581858,0
+UBFO.US,D,20100409,000000,3.10432,3.10432,2.89588,2.90868,17597.924671886,0
+UBFO.US,D,20100412,000000,3.06525,3.10432,2.78469,2.96084,30206.332248935,0
+UBFO.US,D,20100413,000000,3.03937,3.09773,2.86991,2.94126,10537.092644977,0
+UBFO.US,D,20100414,000000,2.98003,2.98003,2.94126,2.98003,16958.375240668,0
+UBFO.US,D,20100415,000000,2.94795,3.1303,2.94795,2.97393,18373.636240072,0
+UBFO.US,D,20100416,000000,2.95444,3.1303,2.95444,2.97393,1963.0041413012,0
+UBFO.US,D,20100419,000000,3.07814,3.07814,3.0003,3.0003,2368.3959581858,0
+UBFO.US,D,20100420,000000,2.97393,3.0131,2.97393,2.97393,5536.2287053933,0
+UBFO.US,D,20100421,000000,2.95444,3.07814,2.95444,3.02608,37199.083207359,0
+UBFO.US,D,20100422,000000,2.99351,3.02608,2.92148,2.97393,5688.8953438129,0
+UBFO.US,D,20100423,000000,2.95444,3.16296,2.91508,2.98003,29978.363822646,0
+UBFO.US,D,20100426,000000,3.14339,3.14339,3.03937,3.03937,3135.8552756467,0
+UBFO.US,D,20100427,000000,3.07814,3.16965,2.98003,3.07814,7643.6472343887,0
+UBFO.US,D,20100428,000000,3.05235,3.05866,2.97393,3.05235,3714.5443577644,0
+UBFO.US,D,20100429,000000,3.0131,3.05235,3.0131,3.01949,4259.1929056398,0
+UBFO.US,D,20100430,000000,3.0003,3.0131,2.92148,2.97393,14818.979240112,0
+UBFO.US,D,20100503,000000,3.05235,3.22831,2.96084,3.14339,33848.669412852,0
+UBFO.US,D,20100504,000000,3.05235,3.15637,3.03277,3.08502,5107.1116676732,0
+UBFO.US,D,20100505,000000,3.03937,3.03937,2.94126,3.03937,3100.7832100638,0
+UBFO.US,D,20100506,000000,3.17596,3.17596,3.00651,3.00651,1262.5943609841,0
+UBFO.US,D,20100507,000000,3.14339,3.14339,3.0003,3.0003,1714.4050881989,0
+UBFO.US,D,20100510,000000,3.07184,3.07184,2.97393,3.06525,812.84669645052,0
+UBFO.US,D,20100511,000000,2.95444,3.01949,2.94795,3.01949,1430.7339695138,0
+UBFO.US,D,20100512,000000,2.91508,3.0003,2.90868,2.95444,2802.6706526092,0
+UBFO.US,D,20100513,000000,2.97393,2.97393,2.97393,2.97393,312.55399622399,0
+UBFO.US,D,20100514,000000,2.94126,2.98003,2.94126,2.97393,1006.7745884971,0
+UBFO.US,D,20100517,000000,2.88251,3.03937,2.88251,2.98003,10887.813300807,0
+UBFO.US,D,20100518,000000,2.88911,3.03937,2.88911,2.96743,4539.769430303,0
+UBFO.US,D,20100519,000000,2.97393,2.97393,2.97393,2.97393,1050.0989048054,0
+UBFO.US,D,20100520,000000,2.90868,3.0003,2.90868,2.97393,26238.031181365,0
+UBFO.US,D,20100521,000000,2.96084,3.32602,2.96084,3.06525,19259.72166171,0
+UBFO.US,D,20100524,000000,3.03937,3.09773,2.47826,2.84325,75623.625647437,0
+UBFO.US,D,20100525,000000,2.68688,3.0131,2.68688,3.0131,15164.542239237,0
+UBFO.US,D,20100526,000000,3.03277,3.13699,3.00651,3.13699,12012.182462139,0
+UBFO.US,D,20100527,000000,3.11071,3.11071,3.03937,3.03937,631.29718049203,0
+UBFO.US,D,20100528,000000,3.03937,3.03937,2.86322,3.00651,4377.8190098173,0
+UBFO.US,D,20100601,000000,3.00651,3.00651,2.71955,2.86322,28481.611847329,0
+UBFO.US,D,20100602,000000,2.83676,2.86322,2.72623,2.72623,24919.734127984,0
+UBFO.US,D,20100603,000000,2.79788,2.92148,2.79788,2.86991,4375.7559471359,0
+UBFO.US,D,20100604,000000,2.85633,2.85633,2.84984,2.84984,6151.0213844346,0
+UBFO.US,D,20100608,000000,2.83065,2.83065,2.63472,2.63472,1435.8916262172,0
+UBFO.US,D,20100609,000000,2.59565,2.78469,2.56938,2.75871,3200.8417501091,0
+UBFO.US,D,20100610,000000,2.75871,2.84984,2.75193,2.78469,1102.7070031797,0
+UBFO.US,D,20100611,000000,2.62183,2.73254,2.62183,2.73254,1102.7070031797,0
+UBFO.US,D,20100615,000000,2.54321,2.75193,2.54321,2.66729,7082.4941850625,0
+UBFO.US,D,20100616,000000,2.68688,2.84984,2.68688,2.7783,11281.858272943,0
+UBFO.US,D,20100617,000000,2.67398,2.80438,2.58897,2.7783,31898.043647639,0
+UBFO.US,D,20100618,000000,2.71955,2.84325,2.6609,2.72623,39392.118837629,0
+UBFO.US,D,20100621,000000,2.68688,3.10432,2.63472,3.08502,52628.729001149,0
+UBFO.US,D,20100622,000000,3.02608,3.02608,2.68688,2.71955,20583.176371794,0
+UBFO.US,D,20100623,000000,2.7783,3.07814,2.7783,3.04566,19321.61354215,0
+UBFO.US,D,20100624,000000,3.05866,3.05866,2.92148,2.96743,4059.0758255492,0
+UBFO.US,D,20100625,000000,2.94795,2.94795,2.86991,2.92827,1343.0538055566,0
+UBFO.US,D,20100629,000000,2.92827,2.92827,2.69337,2.69997,4684.1838179972,0
+UBFO.US,D,20100630,000000,2.75193,2.84984,2.26304,2.30221,65729.177027699,0
+UBFO.US,D,20100701,000000,2.34157,2.39344,2.21728,2.3087,14280.51988028,0
+UBFO.US,D,20100702,000000,2.24366,2.81707,2.15854,2.40003,40397.861894786,0
+UBFO.US,D,20100706,000000,2.47196,2.66729,2.47196,2.6609,22260.446331729,0
+UBFO.US,D,20100707,000000,2.54321,2.75193,2.54321,2.71295,17828.987692196,0
+UBFO.US,D,20100708,000000,2.75871,2.90868,2.75871,2.87611,17271.960768233,0
+UBFO.US,D,20100709,000000,2.83676,2.86322,2.62183,2.7783,21712.703189831,0
+UBFO.US,D,20100712,000000,2.69997,2.80438,2.69997,2.79788,11577.907767716,0
+UBFO.US,D,20100713,000000,2.74553,2.75193,2.58897,2.61534,16786.109506776,0
+UBFO.US,D,20100714,000000,2.68048,2.75871,2.53701,2.75871,18036.325491672,0
+UBFO.US,D,20100715,000000,2.74553,2.74553,2.64132,2.64791,7776.7147773356,0
+UBFO.US,D,20100716,000000,2.74553,2.7783,2.69337,2.69337,6930.8590779835,0
+UBFO.US,D,20100719,000000,2.61534,2.74553,2.61534,2.72623,1601.9681720655,0
+UBFO.US,D,20100721,000000,2.61534,2.70675,2.59565,2.59565,10626.835871616,0
+UBFO.US,D,20100722,000000,2.72623,2.90868,2.71955,2.85633,15300.704376206,0
+UBFO.US,D,20100723,000000,2.86991,2.92148,2.79788,2.83065,11318.993401208,0
+UBFO.US,D,20100726,000000,2.86991,2.91508,2.58897,2.62813,11489.196072418,0
+UBFO.US,D,20100727,000000,2.86322,2.97393,2.63472,2.80438,13104.574151913,0
+UBFO.US,D,20100728,000000,2.95444,2.95444,2.76521,2.88911,463.15757196229,0
+UBFO.US,D,20100729,000000,2.96084,2.96084,2.83065,2.85633,1580.3060139114,0
+UBFO.US,D,20100730,000000,2.92148,2.94126,2.63472,2.68688,16386.906877935,0
+UBFO.US,D,20100802,000000,2.75871,2.83065,2.69997,2.79128,5907.5799880357,0
+UBFO.US,D,20100803,000000,2.79788,2.86322,2.79788,2.83065,874.73857689091,0
+UBFO.US,D,20100804,000000,2.87611,2.87611,2.71295,2.71955,14724.07835677,0
+UBFO.US,D,20100805,000000,2.74553,2.7783,2.74553,2.75871,1564.8330438013,0
+UBFO.US,D,20100806,000000,2.75871,2.78469,2.65431,2.68688,5871.4763911121,0
+UBFO.US,D,20100809,000000,2.71955,2.75871,2.65431,2.65431,4415.9856694222,0
+UBFO.US,D,20100810,000000,2.69997,2.69997,2.65431,2.66729,5472.2737622716,0
+UBFO.US,D,20100811,000000,2.71955,2.71955,2.53701,2.68688,28176.27857049,0
+UBFO.US,D,20100812,000000,2.73254,2.73254,2.70675,2.72623,6121.106975555,0
+UBFO.US,D,20100813,000000,2.71955,2.71955,2.69337,2.69337,1257.4367042807,0
+UBFO.US,D,20100816,000000,2.71955,2.86322,2.68688,2.74553,7642.6157030481,0
+UBFO.US,D,20100817,000000,2.79788,2.82396,2.79788,2.82396,4223.0893087163,0
+UBFO.US,D,20100818,000000,2.82396,2.83065,2.80438,2.83065,955.19802146342,0
+UBFO.US,D,20100819,000000,2.81087,2.81707,2.79788,2.81707,7349.6608022969,0
+UBFO.US,D,20100820,000000,2.84984,2.86991,2.80438,2.84325,4693.4676000633,0
+UBFO.US,D,20100823,000000,2.75193,2.7783,2.75193,2.7783,5096.7963542665,0
+UBFO.US,D,20100824,000000,2.71955,2.75193,2.71955,2.75193,658.11699534953,0
+UBFO.US,D,20100825,000000,2.71955,2.86991,2.71955,2.79128,3296.7741647917,0
+UBFO.US,D,20100826,000000,2.75871,2.75871,2.71295,2.72623,10563.912459834,0
+UBFO.US,D,20100827,000000,2.75871,2.90868,2.69997,2.89588,15789.650231685,0
+UBFO.US,D,20100830,000000,2.79128,2.81707,2.75193,2.75193,14643.618912198,0
+UBFO.US,D,20100831,000000,2.83676,2.93486,2.83676,2.90209,2833.6165928294,0
+UBFO.US,D,20100901,000000,2.86991,2.86991,2.63472,2.75193,25892.468182239,0
+UBFO.US,D,20100902,000000,2.77199,2.77199,2.75193,2.75193,3877.5263095907,0
+UBFO.US,D,20100903,000000,2.75193,2.91508,2.75193,2.7783,3597.9813162683,0
+UBFO.US,D,20100907,000000,2.81707,2.88911,2.6609,2.75193,10558.754803132,0
+UBFO.US,D,20100908,000000,2.75193,2.75193,2.75193,2.75193,310.49093354265,0
+UBFO.US,D,20100909,000000,2.75871,2.75871,2.75193,2.75193,437.36928844546,0
+UBFO.US,D,20100910,000000,2.75193,2.89588,2.75193,2.87611,22525.549886282,0
+UBFO.US,D,20100913,000000,2.83676,2.92827,2.68688,2.88251,24947.585474183,0
+UBFO.US,D,20100914,000000,2.76521,2.81087,2.68688,2.68688,1876.3555086846,0
+UBFO.US,D,20100915,000000,2.83676,2.84984,2.78469,2.78469,743.73409662541,0
+UBFO.US,D,20100916,000000,2.75193,2.75193,2.75193,2.75193,782.93228757099,0
+UBFO.US,D,20100917,000000,2.75193,2.87611,2.75193,2.87611,5644.539496164,0
+UBFO.US,D,20100920,000000,2.78469,2.79788,2.75193,2.75193,39227.073823122,0
+UBFO.US,D,20100921,000000,2.75193,2.75193,2.75193,2.75193,152.66663841964,0
+UBFO.US,D,20100927,000000,2.86991,2.87611,2.75193,2.75871,21071.090695932,0
+UBFO.US,D,20100928,000000,2.86991,2.86991,2.86991,2.86991,217.65311288205,0
+UBFO.US,D,20100929,000000,2.78469,2.94126,2.7783,2.94126,20256.1809368,0
+UBFO.US,D,20100930,000000,2.87611,2.90868,2.79788,2.90209,16622.096023608,0
+UBFO.US,D,20101001,000000,2.86991,2.91508,2.79788,2.83065,3728.9857965338,0
+UBFO.US,D,20101004,000000,2.89588,2.94126,2.75871,2.89588,16889.262640843,0
+UBFO.US,D,20101005,000000,2.91508,2.98003,2.81087,2.84984,7189.7734444925,0
+UBFO.US,D,20101006,000000,2.97393,2.97393,2.82396,2.94795,3871.3371215467,0
+UBFO.US,D,20101007,000000,2.83065,2.96743,2.83065,2.90868,6245.9222677765,0
+UBFO.US,D,20101008,000000,2.98003,2.98003,2.81087,2.93486,15076.86207528,0
+UBFO.US,D,20101011,000000,3.00651,3.00651,2.85633,2.85633,7585.881479311,0
+UBFO.US,D,20101012,000000,2.85633,2.85633,2.85633,2.85633,161.9504204857,0
+UBFO.US,D,20101013,000000,2.99351,3.00651,2.88251,2.96743,5263.9044314556,0
+UBFO.US,D,20101014,000000,2.86991,3.06525,2.86991,3.06525,22926.815577804,0
+UBFO.US,D,20101015,000000,3.05866,3.06525,3.0003,3.05866,7926.2868217332,0
+UBFO.US,D,20101018,000000,3.12409,3.22831,3.11071,3.20233,5576.4584276796,0
+UBFO.US,D,20101019,000000,3.16296,3.22831,3.03277,3.16296,23830.437032234,0
+UBFO.US,D,20101020,000000,3.03937,3.13699,3.03937,3.13699,17585.546295797,0
+UBFO.US,D,20101021,000000,3.13699,3.22831,3.1303,3.17596,2369.4274895264,0
+UBFO.US,D,20101022,000000,3.16296,3.17596,3.05235,3.16965,2685.0760797725,0
+UBFO.US,D,20101025,000000,3.10432,3.22831,3.00651,3.00651,2817.1120913786,0
+UBFO.US,D,20101026,000000,3.03277,3.15637,2.91508,3.09773,26799.184230691,0
+UBFO.US,D,20101027,000000,3.09133,3.1174,3.0131,3.02608,3579.4137521362,0
+UBFO.US,D,20101028,000000,3.07184,3.13699,3.0131,3.08502,2168.2788780952,0
+UBFO.US,D,20101029,000000,3.1303,3.16296,3.1303,3.16296,308.4278708613,0
+UBFO.US,D,20101101,000000,3.16296,3.16296,3.16296,3.16296,151.63510707897,0
+UBFO.US,D,20101102,000000,3.15637,3.15637,2.94126,2.94126,12422.731935728,0
+UBFO.US,D,20101103,000000,2.94126,3.21522,2.94126,3.15637,16326.046528835,0
+UBFO.US,D,20101104,000000,3.16296,3.19544,2.96743,3.02608,11624.326678047,0
+UBFO.US,D,20101105,000000,3.03277,3.16296,3.03277,3.16296,3787.7830829522,0
+UBFO.US,D,20101108,000000,3.03937,3.03937,3.0003,3.0003,7537.3995062994,0
+UBFO.US,D,20101109,000000,3.09773,3.16296,2.96743,3.08502,9827.399082594,0
+UBFO.US,D,20101110,000000,3.1174,3.1174,3.08502,3.08502,459.03144659959,0
+UBFO.US,D,20101111,000000,3.04566,3.12409,2.97393,3.09773,4722.3504776021,0
+UBFO.US,D,20101112,000000,3.03937,3.1174,2.87611,3.07814,16951.154521284,0
+UBFO.US,D,20101115,000000,3.03937,3.03937,2.53051,2.71295,48348.905468695,0
+UBFO.US,D,20101116,000000,2.74553,2.75193,2.52411,2.55029,14379.546888985,0
+UBFO.US,D,20101117,000000,2.58257,2.74553,2.58257,2.64791,16859.348231963,0
+UBFO.US,D,20101118,000000,2.6609,2.67398,2.6609,2.66729,13940.114537858,0
+UBFO.US,D,20101119,000000,2.6609,2.6609,2.46517,2.55029,18173.519159981,0
+UBFO.US,D,20101122,000000,2.58257,2.58257,2.36086,2.48485,5415.5395385345,0
+UBFO.US,D,20101123,000000,2.51761,2.61534,2.48485,2.61534,21639.464464643,0
+UBFO.US,D,20101124,000000,2.68048,2.68688,2.68048,2.68048,2323.0085791961,0
+UBFO.US,D,20101126,000000,2.71295,2.71295,2.64791,2.64791,1082.0763763662,0
+UBFO.US,D,20101129,000000,2.58897,2.64791,2.58897,2.64791,1163.5673522794,0
+UBFO.US,D,20101130,000000,2.59565,2.61534,2.51761,2.51761,5656.9178722521,0
+UBFO.US,D,20101201,000000,2.51761,2.53051,2.36755,2.37395,22583.315641359,0
+UBFO.US,D,20101202,000000,2.41932,2.72623,2.41932,2.51761,16330.172654198,0
+UBFO.US,D,20101203,000000,2.58257,2.58257,2.4262,2.4262,9759.3180141096,0
+UBFO.US,D,20101206,000000,2.4391,2.46517,2.4262,2.44559,5733.2511914619,0
+UBFO.US,D,20101207,000000,2.51761,2.51761,2.44559,2.44559,5849.814232958,0
+UBFO.US,D,20101208,000000,2.46517,2.47196,2.41932,2.41932,8547.2686888185,0
+UBFO.US,D,20101209,000000,2.43259,2.47196,2.37395,2.37395,39506.618816445,0
+UBFO.US,D,20101210,000000,2.3216,2.33498,2.27604,2.3152,52220.242590242,0
+UBFO.US,D,20101213,000000,2.3087,2.3087,2.19809,2.28273,21370.234784728,0
+UBFO.US,D,20101214,000000,2.28902,2.35456,2.21728,2.28902,17360.672463531,0
+UBFO.US,D,20101215,000000,2.26304,2.3216,2.23008,2.25015,29915.440410864,0
+UBFO.US,D,20101216,000000,2.34157,2.36755,2.28902,2.36755,10761.966477244,0
+UBFO.US,D,20101217,000000,2.35456,2.51761,2.3216,2.43259,34918.36741313,0
+UBFO.US,D,20101220,000000,2.41292,2.47826,2.35456,2.4262,99541.742843628,0
+UBFO.US,D,20101221,000000,2.38034,2.4391,2.36755,2.41932,9837.7143960007,0
+UBFO.US,D,20101222,000000,2.40672,2.41932,2.36755,2.41932,27528.476888547,0
+UBFO.US,D,20101223,000000,2.40003,2.47826,2.35456,2.4391,223647.34150271,0
+UBFO.US,D,20101227,000000,2.45228,2.56938,2.45228,2.51083,65637.370738379,0
+UBFO.US,D,20101228,000000,2.55678,2.56938,2.45858,2.45858,11592.349206486,0
+UBFO.US,D,20101229,000000,2.48485,2.51761,2.41292,2.48485,20285.06381434,0
+UBFO.US,D,20101230,000000,2.44559,2.58257,2.40672,2.51083,53260.026181641,0
+UBFO.US,D,20101231,000000,2.46517,2.47196,2.41932,2.4262,54621.64755133,0
+UBFO.US,D,20110103,000000,2.41932,2.52411,2.41932,2.47826,3231.7876903293,0
+UBFO.US,D,20110104,000000,2.46517,2.47826,2.4262,2.4391,7502.3274407165,0
+UBFO.US,D,20110105,000000,2.38693,2.51761,2.38693,2.4262,11817.223038753,0
+UBFO.US,D,20110106,000000,2.40672,2.48485,2.40672,2.47826,9713.9306351199,0
+UBFO.US,D,20110107,000000,2.48485,2.51083,2.46517,2.47196,34919.398944471,0
+UBFO.US,D,20110110,000000,2.44559,2.51083,2.44559,2.51083,1393.5988412496,0
+UBFO.US,D,20110111,000000,2.41932,2.4391,2.33498,2.4391,5247.3999300048,0
+UBFO.US,D,20110112,000000,2.34796,2.41292,2.34796,2.41292,1691.7113987041,0
+UBFO.US,D,20110113,000000,2.35456,2.38034,2.34796,2.34796,13994.785698914,0
+UBFO.US,D,20110114,000000,2.34157,2.34157,2.34157,2.34157,921.15748722121,0
+UBFO.US,D,20110118,000000,2.33498,2.4391,2.33498,2.38034,4705.8459761513,0
+UBFO.US,D,20110119,000000,2.35456,2.35456,2.30221,2.30221,2006.3284576095,0
+UBFO.US,D,20110120,000000,2.37395,2.38034,2.30221,2.30221,21771.50047625,0
+UBFO.US,D,20110121,000000,2.30221,2.30221,2.25015,2.25015,12888.984101713,0
+UBFO.US,D,20110124,000000,2.25015,2.28273,2.25015,2.28273,1786.6122820461,0
+UBFO.US,D,20110125,000000,2.25015,2.34796,2.25015,2.26304,4498.508176676,0
+UBFO.US,D,20110126,000000,2.30221,2.3152,2.26944,2.3152,2910.9814433799,0
+UBFO.US,D,20110127,000000,2.26944,2.54321,2.21728,2.28273,33768.20996828,0
+UBFO.US,D,20110131,000000,2.3152,2.3216,2.28273,2.28273,9147.6199290903,0
+UBFO.US,D,20110201,000000,2.21728,2.21728,1.97629,2.07371,164159.96061742,0
+UBFO.US,D,20110202,000000,2.04803,2.07371,1.95671,1.95671,86422.727252945,0
+UBFO.US,D,20110203,000000,2.04124,2.04124,1.90464,1.95671,37403.326412812,0
+UBFO.US,D,20110204,000000,2.03484,2.03484,1.81972,1.87159,86522.78579299,0
+UBFO.US,D,20110207,000000,1.87808,2.10018,1.87808,2.02166,44463.126908379,0
+UBFO.US,D,20110208,000000,2.0803,2.0803,2.00217,2.00217,6290.2781154254,0
+UBFO.US,D,20110209,000000,2.13905,2.13905,2.00876,2.05422,1381.2204651615,0
+UBFO.US,D,20110210,000000,2.05422,2.10018,1.99558,2.00876,9047.561389045,0
+UBFO.US,D,20110211,000000,2.11957,2.11957,2.00217,2.06732,25281.801628561,0
+UBFO.US,D,20110214,000000,2.06091,2.06091,2.02166,2.05422,21614.707712467,0
+UBFO.US,D,20110215,000000,2.06091,2.06091,2.02166,2.04124,4905.963056242,0
+UBFO.US,D,20110216,000000,2.05422,2.05422,1.9694,2.04803,46853.185024719,0
+UBFO.US,D,20110217,000000,2.02815,2.04803,2.02815,2.04803,455.93685257757,0
+UBFO.US,D,20110218,000000,2.02815,2.11957,2.02815,2.07371,3342.1615437813,0
+UBFO.US,D,20110222,000000,2.02815,2.05422,2.02815,2.05422,2424.0986505821,0
+UBFO.US,D,20110223,000000,2.03484,2.03484,1.9633,2.02815,7750.9264938188,0
+UBFO.US,D,20110224,000000,2.02166,2.02815,2.00876,2.01516,15944.379932786,0
+UBFO.US,D,20110225,000000,1.98908,2.02166,1.95671,1.99558,7632.3003896413,0
+UBFO.US,D,20110228,000000,2.05422,2.06732,2.02166,2.04803,4793.5261401086,0
+UBFO.US,D,20110301,000000,2.04803,2.12626,2.04803,2.09349,20581.113309113,0
+UBFO.US,D,20110302,000000,2.09349,2.12626,2.02166,2.0869,26682.621189195,0
+UBFO.US,D,20110303,000000,2.06091,2.0869,2.06091,2.0869,3833.1704619418,0
+UBFO.US,D,20110304,000000,2.09349,2.10018,2.05422,2.0869,5671.3593110215,0
+UBFO.US,D,20110307,000000,2.06732,2.12626,2.06732,2.0869,4570.7153705231,0
+UBFO.US,D,20110308,000000,2.0869,2.0869,2.07371,2.07371,455.93685257757,0
+UBFO.US,D,20110309,000000,2.09349,2.11326,2.06732,2.0869,7052.579776183,0
+UBFO.US,D,20110310,000000,2.06091,2.12626,2.06091,2.12626,6817.3906305095,0
+UBFO.US,D,20110311,000000,2.13905,2.17152,2.0803,2.17152,4484.0667379066,0
+UBFO.US,D,20110314,000000,2.11326,2.13905,2.06732,2.06732,24373.022517427,0
+UBFO.US,D,20110315,000000,2.19121,2.19121,2.0803,2.12626,8278.0390089028,0
+UBFO.US,D,20110316,000000,2.12626,2.16493,2.0803,2.0803,3193.6210307244,0
+UBFO.US,D,20110317,000000,2.09349,2.10667,2.09349,2.09349,455.93685257757,0
+UBFO.US,D,20110318,000000,2.10018,2.18481,2.10018,2.18481,2080.5987141379,0
+UBFO.US,D,20110321,000000,2.17152,2.18481,2.17152,2.17152,3569.0984387294,0
+UBFO.US,D,20110322,000000,2.13905,2.17152,2.12626,2.14555,1512.224945427,0
+UBFO.US,D,20110323,000000,2.17152,2.19121,2.15854,2.19121,2437.5085580109,0
+UBFO.US,D,20110324,000000,2.19809,2.19809,2.19121,2.19121,4606.8189674467,0
+UBFO.US,D,20110325,000000,2.15854,2.18481,2.15854,2.17831,455.93685257757,0
+UBFO.US,D,20110328,000000,2.19121,2.3152,2.19121,2.23008,56454.678743706,0
+UBFO.US,D,20110329,000000,2.34157,2.38034,2.30221,2.37395,18507.73531436,0
+UBFO.US,D,20110330,000000,2.38034,2.38034,2.36086,2.37395,2913.0445060612,0
+UBFO.US,D,20110331,000000,2.36086,2.38034,2.35456,2.38034,2123.9230304462,0
+UBFO.US,D,20110401,000000,2.36755,2.37395,2.36755,2.36755,6365.5799032946,0
+UBFO.US,D,20110404,000000,2.36755,2.37395,2.35456,2.35456,4509.8550214234,0
+UBFO.US,D,20110405,000000,2.35456,2.36755,2.35456,2.35456,20579.050246431,0
+UBFO.US,D,20110406,000000,2.23008,2.3087,2.22359,2.3087,6299.5618974915,0
+UBFO.US,D,20110408,000000,2.23697,2.34157,2.06732,2.19809,1632.9141122857,0
+UBFO.US,D,20110411,000000,2.30221,2.38693,2.27604,2.3216,6227.3547036444,0
+UBFO.US,D,20110412,000000,2.3087,2.37395,2.15205,2.33498,1071.7610629595,0
+UBFO.US,D,20110413,000000,2.40003,2.40003,2.09349,2.15205,768.49084880157,0
+UBFO.US,D,20110414,000000,2.40672,2.40672,2.17152,2.25015,2543.7562861002,0
+UBFO.US,D,20110415,000000,2.27604,2.41292,2.27604,2.41292,4503.6658333794,0
+UBFO.US,D,20110418,000000,2.35456,2.41292,2.0869,2.11957,14780.812580507,0
+UBFO.US,D,20110419,000000,2.28273,2.40672,2.15854,2.21728,2299.2833583607,0
+UBFO.US,D,20110420,000000,2.34796,2.34796,2.17152,2.21728,3673.2831041374,0
+UBFO.US,D,20110421,000000,2.17152,2.21728,2.14555,2.14555,6422.3141270316,0
+UBFO.US,D,20110425,000000,2.21079,2.21728,2.11957,2.17152,25227.130467505,0
+UBFO.US,D,20110426,000000,2.14555,2.14555,2.13905,2.13905,1013.9953078818,0
+UBFO.US,D,20110427,000000,2.11326,2.21728,2.11326,2.11326,1378.1258711395,0
+UBFO.US,D,20110428,000000,2.12626,2.12626,2.0869,2.10018,5488.7782637223,0
+UBFO.US,D,20110429,000000,2.09349,2.15205,2.09349,2.14555,3095.6255533604,0
+UBFO.US,D,20110502,000000,2.11957,2.15205,2.10018,2.11957,3447.37774053,0
+UBFO.US,D,20110503,000000,2.09349,2.11957,2.09349,2.11957,2857.3418136649,0
+UBFO.US,D,20110504,000000,2.11957,2.28273,2.11957,2.28273,21627.086088555,0
+UBFO.US,D,20110505,000000,2.25665,2.38034,2.25665,2.38034,1691.7113987041,0
+UBFO.US,D,20110506,000000,2.21728,2.36086,2.21728,2.33498,1820.6528162883,0
+UBFO.US,D,20110509,000000,2.3152,2.3152,2.28273,2.28273,2952.2426970068,0
+UBFO.US,D,20110510,000000,2.28273,2.28273,2.21728,2.21728,12563.02019806,0
+UBFO.US,D,20110511,000000,2.25015,2.28273,2.25015,2.25015,20155.090865415,0
+UBFO.US,D,20110512,000000,2.25015,2.25015,2.25015,2.25015,305.33327683928,0
+UBFO.US,D,20110513,000000,2.25015,2.25665,2.19121,2.22359,26323.648282641,0
+UBFO.US,D,20110516,000000,2.21728,2.23008,2.11957,2.17831,7180.4896624265,0
+UBFO.US,D,20110517,000000,2.19121,2.23008,2.19121,2.19121,1533.8871035811,0
+UBFO.US,D,20110518,000000,2.21728,2.25665,2.20439,2.25665,7256.8229816363,0
+UBFO.US,D,20110520,000000,2.26304,2.3152,2.20439,2.20439,10810.448450256,0
+UBFO.US,D,20110523,000000,2.15854,2.24366,2.0869,2.15205,10304.998093326,0
+UBFO.US,D,20110524,000000,2.30221,2.30221,2.17152,2.17152,6918.4807018955,0
+UBFO.US,D,20110525,000000,2.15854,2.19121,2.02166,2.03484,24756.752176158,0
+UBFO.US,D,20110526,000000,2.0803,2.21079,2.03484,2.15205,13201.538097936,0
+UBFO.US,D,20110527,000000,2.13905,2.13905,2.00217,2.12626,11282.889804284,0
+UBFO.US,D,20110531,000000,2.10018,2.21079,1.99558,1.99558,22547.212044435,0
+UBFO.US,D,20110601,000000,2.02166,2.06732,1.95671,2.02166,16229.082582812,0
+UBFO.US,D,20110602,000000,2.02166,2.0803,2.02166,2.06091,6360.4222465912,0
+UBFO.US,D,20110603,000000,2.03484,2.07371,2.03484,2.06091,2299.2833583607,0
+UBFO.US,D,20110606,000000,2.07371,2.11957,2.07371,2.11957,1636.0087063078,0
+UBFO.US,D,20110607,000000,2.05422,2.11957,1.9633,1.9633,5839.4989195512,0
+UBFO.US,D,20110608,000000,1.98908,1.98908,1.98908,1.98908,150.60357573829,0
+UBFO.US,D,20110609,000000,1.97629,2.03484,1.82612,1.98908,23453.928092887,0
+UBFO.US,D,20110610,000000,2.01516,2.0869,2.00217,2.02815,3420.5579256725,0
+UBFO.US,D,20110613,000000,1.98908,2.02815,1.94343,1.94992,15762.830416828,0
+UBFO.US,D,20110614,000000,1.98278,1.98908,1.88477,1.94992,5303.1026224012,0
+UBFO.US,D,20110615,000000,2.06732,2.0869,1.90464,1.93033,5788.9538838583,0
+UBFO.US,D,20110616,000000,1.9633,2.05422,1.9633,2.03484,9728.3720738894,0
+UBFO.US,D,20110617,000000,2.02166,2.07371,2.00876,2.06091,3676.3776981594,0
+UBFO.US,D,20110620,000000,2.0803,2.0803,1.9633,1.9633,3986.8686317021,0
+UBFO.US,D,20110621,000000,1.99558,1.99558,1.98908,1.98908,3199.8102187684,0
+UBFO.US,D,20110623,000000,2.06732,2.06732,1.9694,2.00217,3523.7110597398,0
+UBFO.US,D,20110624,000000,1.9694,2.06091,1.9694,2.06091,1779.3915626613,0
+UBFO.US,D,20110627,000000,2.04803,2.04803,1.97629,1.97629,767.45931746089,0
+UBFO.US,D,20110628,000000,2.00217,2.00217,1.98908,1.98908,10362.763848404,0
+UBFO.US,D,20110629,000000,2.0803,2.0803,2.00217,2.00217,1129.5268180372,0
+UBFO.US,D,20110630,000000,2.06732,2.06732,2.02815,2.02815,2422.0355879008,0
+UBFO.US,D,20110701,000000,2.04803,2.04803,2.01516,2.01516,3374.1390153422,0
+UBFO.US,D,20110705,000000,2.06091,2.06091,2.02166,2.06091,6290.2781154254,0
+UBFO.US,D,20110706,000000,2.04803,2.15205,2.02166,2.11957,4905.963056242,0
+UBFO.US,D,20110707,000000,2.13905,2.13905,2.03484,2.03484,5000.8639395839,0
+UBFO.US,D,20110708,000000,2.05422,2.11326,2.03484,2.11326,16011.429469931,0
+UBFO.US,D,20110711,000000,2.10018,2.11326,2.02166,2.04803,14240.290157994,0
+UBFO.US,D,20110712,000000,2.04124,2.13905,2.04124,2.11326,26588.751837194,0
+UBFO.US,D,20110713,000000,2.11326,2.13905,2.02815,2.09349,42251.523713976,0
+UBFO.US,D,20110714,000000,2.07371,2.11326,1.99558,2.00217,11195.209640327,0
+UBFO.US,D,20110715,000000,2.02815,2.10018,2.02166,2.04124,7743.7057744341,0
+UBFO.US,D,20110718,000000,2.04803,2.06091,1.99558,2.00876,8292.4804476722,0
+UBFO.US,D,20110719,000000,2.00876,2.09349,2.00876,2.09349,36034.484323739,0
+UBFO.US,D,20110720,000000,2.06732,2.0869,1.9694,2.05422,23421.950621327,0
+UBFO.US,D,20110721,000000,2.06732,2.0869,2.04124,2.0869,3374.1390153422,0
+UBFO.US,D,20110722,000000,2.02166,2.0869,2.02166,2.0803,2299.2833583607,0
+UBFO.US,D,20110725,000000,2.06732,2.0869,2.00876,2.06091,9813.9891751653,0
+UBFO.US,D,20110726,000000,2.04124,2.0869,2.04124,2.0869,36494.547301679,0
+UBFO.US,D,20110727,000000,2.05422,2.11326,2.04803,2.09349,25297.27459867,0
+UBFO.US,D,20110728,000000,2.10018,2.13265,1.95671,1.9633,7911.8453829638,0
+UBFO.US,D,20110729,000000,2.00217,2.12626,1.98908,2.04803,6133.4853516431,0
+UBFO.US,D,20110801,000000,2.07371,2.13905,2.07371,2.13905,5366.0260341822,0
+UBFO.US,D,20110802,000000,2.0803,2.11957,2.04803,2.09349,21788.004977701,0
+UBFO.US,D,20110803,000000,2.02166,2.10018,2.02166,2.04124,3919.8190945583,0
+UBFO.US,D,20110804,000000,2.0869,2.10667,1.98908,2.10667,16360.087063078,0
+UBFO.US,D,20110805,000000,2.02815,2.02815,1.89785,1.94992,18983.27126241,0
+UBFO.US,D,20110808,000000,2.02166,2.02166,1.85201,1.92384,7763.3048699068,0
+UBFO.US,D,20110809,000000,1.98278,2.00217,1.9633,2.00217,11755.331158313,0
+UBFO.US,D,20110810,000000,1.91075,1.99558,1.8456,1.92384,17870.248945823,0
+UBFO.US,D,20110811,000000,1.98278,2.02166,1.98278,1.98908,8280.1020715841,0
+UBFO.US,D,20110812,000000,1.99558,2.05422,1.98908,2.03484,6290.2781154254,0
+UBFO.US,D,20110815,000000,2.02166,2.02166,1.99558,1.99558,1841.2834431017,0
+UBFO.US,D,20110816,000000,2.03484,2.03484,2.03484,2.03484,767.45931746089,0
+UBFO.US,D,20110817,000000,2.02815,2.02815,2.02815,2.02815,531.23864044672,0
+UBFO.US,D,20110818,000000,1.9633,2.02815,1.95671,1.9633,5534.165642712,0
+UBFO.US,D,20110819,000000,2.03484,2.03484,1.93674,1.9633,1665.9231151873,0
+UBFO.US,D,20110822,000000,1.99558,2.02166,1.97629,2.02166,2574.7022263204,0
+UBFO.US,D,20110823,000000,2.01516,2.01516,1.87159,1.91075,6058.183563774,0
+UBFO.US,D,20110824,000000,1.99558,1.99558,1.92384,1.92384,1722.6573389243,0
+UBFO.US,D,20110825,000000,1.92384,1.92384,1.91075,1.92384,455.93685257757,0
+UBFO.US,D,20110826,000000,1.90464,1.95671,1.90464,1.95671,594.16205222779,0
+UBFO.US,D,20110829,000000,1.94343,2.00876,1.94343,1.98908,3650.5894146426,0
+UBFO.US,D,20110830,000000,2.02166,2.04124,2.01516,2.01516,14815.88464609,0
+UBFO.US,D,20110831,000000,1.98278,2.05422,1.98278,1.98908,4121.9992373303,0
+UBFO.US,D,20110901,000000,2.02166,2.02815,1.9694,2.01516,29502.827874595,0
+UBFO.US,D,20110902,000000,1.9694,1.9694,1.93674,1.93674,1381.2204651615,0
+UBFO.US,D,20110906,000000,1.93674,2.01516,1.89785,2.01516,15727.758351245,0
+UBFO.US,D,20110907,000000,1.95671,2.02166,1.87159,1.98908,18701.663206406,0
+UBFO.US,D,20110908,000000,2.00876,2.00876,1.99558,1.99558,10636.119653682,0
+UBFO.US,D,20110909,000000,1.98278,2.00876,1.97629,1.99558,8546.2371574778,0
+UBFO.US,D,20110912,000000,1.9694,2.00876,1.9694,1.98908,27488.24716626,0
+UBFO.US,D,20110913,000000,1.98908,2.02166,1.95671,2.02166,23150.65787873,0
+UBFO.US,D,20110914,000000,2.01516,2.01516,1.9633,1.9633,767.45931746089,0
+UBFO.US,D,20110915,000000,2.01516,2.01516,1.95671,2.00217,1845.4095684644,0
+UBFO.US,D,20110916,000000,1.99558,1.99558,1.93033,1.97629,5706.4313766044,0
+UBFO.US,D,20110919,000000,1.94343,1.9633,1.93674,1.9633,6274.8051453154,0
+UBFO.US,D,20110920,000000,1.9633,2.01516,1.94343,1.9633,1129.5268180372,0
+UBFO.US,D,20110921,000000,2.01516,2.01516,2.01516,2.01516,2450.9184654396,0
+UBFO.US,D,20110922,000000,1.95671,2.02166,1.94992,1.94992,4572.7784332045,0
+UBFO.US,D,20110923,000000,1.95671,1.98908,1.94992,1.98908,49709.495307044,0
+UBFO.US,D,20110926,000000,1.93674,2.02166,1.93674,2.02166,6126.2646322584,0
+UBFO.US,D,20110927,000000,2.01516,2.06091,2.01516,2.05422,4373.6928844546,0
+UBFO.US,D,20110928,000000,1.9694,1.9694,1.94992,1.94992,921.15748722121,0
+UBFO.US,D,20110929,000000,1.94992,1.98908,1.93674,1.93674,7126.8500327115,0
+UBFO.US,D,20110930,000000,1.93674,1.94992,1.93674,1.94992,463.15757196229,0
+UBFO.US,D,20111003,000000,1.93674,1.93674,1.93674,1.93674,150.60357573829,0
+UBFO.US,D,20111004,000000,1.89136,1.95671,1.89136,1.95671,967.5763975515,0
+UBFO.US,D,20111007,000000,1.94992,1.95671,1.94992,1.95671,3942.5127840531,0
+UBFO.US,D,20111010,000000,1.89136,1.90464,1.89136,1.90464,715.88275042723,0
+UBFO.US,D,20111012,000000,1.89136,1.89136,1.87159,1.87159,947.97730207871,0
+UBFO.US,D,20111013,000000,1.87159,1.87159,1.87159,1.87159,152.66663841964,0
+UBFO.US,D,20111014,000000,1.87808,1.87808,1.87808,1.87808,411.58100492862,0
+UBFO.US,D,20111018,000000,1.87808,1.93033,1.87159,1.87159,3310.1840722204,0
+UBFO.US,D,20111019,000000,1.93033,1.93033,1.88477,1.88477,824.19354119792,0
+UBFO.US,D,20111021,000000,1.87159,1.95671,1.87159,1.95671,4751.233355141,0
+UBFO.US,D,20111026,000000,1.87808,1.92384,1.87808,1.92384,3119.3507741959,0
+UBFO.US,D,20111027,000000,1.90464,1.90464,1.90464,1.90464,1370.9051517547,0
+UBFO.US,D,20111028,000000,1.87808,1.87808,1.56524,1.82612,3965.206473548,0
+UBFO.US,D,20111031,000000,1.76098,1.76098,1.63039,1.63039,1226.4907640605,0
+UBFO.US,D,20111101,000000,1.66315,1.79345,1.66315,1.79345,611.69808501923,0
+UBFO.US,D,20111102,000000,1.59792,1.78045,1.59792,1.63039,3023.4183595133,0
+UBFO.US,D,20111103,000000,1.7282,1.76098,1.7282,1.7282,1226.4907640605,0
+UBFO.US,D,20111104,000000,1.82612,1.82612,1.63039,1.63679,9980.0657210136,0
+UBFO.US,D,20111107,000000,1.63679,1.76098,1.63039,1.64997,4240.6253415077,0
+UBFO.US,D,20111108,000000,1.69563,1.69563,1.64348,1.64348,305.33327683928,0
+UBFO.US,D,20111109,000000,1.69563,1.69563,1.68274,1.69563,14641.555849516,0
+UBFO.US,D,20111111,000000,1.70882,1.70882,1.69563,1.69563,7173.2689430417,0
+UBFO.US,D,20111114,000000,1.6239,1.6239,1.44784,1.5001,10278.178278468,0
+UBFO.US,D,20111115,000000,1.47354,1.53258,1.47354,1.5065,4444.868546961,0
+UBFO.US,D,20111116,000000,1.54576,1.54576,1.54576,1.54576,611.69808501923,0
+UBFO.US,D,20111117,000000,1.42836,1.61731,1.42177,1.54576,13937.019943836,0
+UBFO.US,D,20111118,000000,1.48711,1.55865,1.48711,1.53926,4392.2604485867,0
+UBFO.US,D,20111121,000000,1.53258,1.53258,1.32367,1.33705,3805.3191157436,0
+UBFO.US,D,20111122,000000,1.33036,1.6239,1.33036,1.5001,1801.0537208155,0
+UBFO.US,D,20111123,000000,1.36961,1.46714,1.31096,1.31096,9305.4442242133,0
+UBFO.US,D,20111125,000000,1.52598,1.55236,1.5001,1.5001,2392.1211790213,0
+UBFO.US,D,20111128,000000,1.40878,1.5001,1.40878,1.43476,7564.2193211569,0
+UBFO.US,D,20111129,000000,1.53926,1.53926,1.35003,1.39569,12569.209386104,0
+UBFO.US,D,20111130,000000,1.39569,1.44784,1.39569,1.44784,455.93685257757,0
+UBFO.US,D,20111201,000000,1.5001,1.5065,1.42177,1.47354,9661.3225367456,0
+UBFO.US,D,20111202,000000,1.46714,1.48062,1.46714,1.46714,9275.5298153338,0
+UBFO.US,D,20111205,000000,1.46714,1.53258,1.46714,1.51289,5243.2738046421,0
+UBFO.US,D,20111206,000000,1.5065,1.5065,1.35003,1.35633,24805.234149169,0
+UBFO.US,D,20111207,000000,1.46714,1.48062,1.46714,1.48062,13327.384921498,0
+UBFO.US,D,20111208,000000,1.46714,1.46714,1.46714,1.46714,9081.6019232872,0
+UBFO.US,D,20111209,000000,1.47354,1.48062,1.46714,1.48062,8741.1965808651,0
+UBFO.US,D,20111212,000000,1.48062,1.55236,1.48062,1.51949,18664.528078141,0
+UBFO.US,D,20111213,000000,1.48711,1.53258,1.48711,1.48711,9560.2324653596,0
+UBFO.US,D,20111214,000000,1.57833,1.59132,1.51289,1.53258,10123.448577367,0
+UBFO.US,D,20111215,000000,1.5001,1.63039,1.5001,1.63039,5989.0709639489,0
+UBFO.US,D,20111216,000000,1.59792,1.68274,1.4935,1.4935,15558.587211375,0
+UBFO.US,D,20111219,000000,1.55865,1.67605,1.4935,1.53258,6854.5257587737,0
+UBFO.US,D,20111220,000000,1.51949,1.7413,1.43476,1.46714,10080.124261059,0
+UBFO.US,D,20111221,000000,1.48711,1.61731,1.43476,1.43476,11718.196030048,0
+UBFO.US,D,20111222,000000,1.68274,1.68274,1.43476,1.45435,4367.5036964105,0
+UBFO.US,D,20111223,000000,1.5001,1.61731,1.36961,1.36961,33624.827111926,0
+UBFO.US,D,20111227,000000,1.3763,1.64997,1.3763,1.4935,22879.365136133,0
+UBFO.US,D,20111228,000000,1.46714,1.59132,1.40209,1.40209,18186.92906741,0
+UBFO.US,D,20111229,000000,1.44145,1.52598,1.40209,1.40209,22939.193953891,0
+UBFO.US,D,20111230,000000,1.57833,1.57833,1.40209,1.42836,7551.8409450688,0
+UBFO.US,D,20120103,000000,1.42836,1.45435,1.41537,1.45435,2243.5806659643,0
+UBFO.US,D,20120104,000000,1.46074,1.46074,1.43476,1.43476,2618.0265426287,0
+UBFO.US,D,20120105,000000,1.40209,1.45435,1.40209,1.40209,4413.9226067408,0
+UBFO.US,D,20120106,000000,1.43476,1.43476,1.43476,1.43476,767.45931746089,0
+UBFO.US,D,20120109,000000,1.40878,1.6239,1.3891,1.40878,16355.960937715,0
+UBFO.US,D,20120110,000000,1.58512,1.58512,1.47354,1.47354,611.69808501923,0
+UBFO.US,D,20120111,000000,1.40878,1.61731,1.40878,1.41537,2276.5896688659,0
+UBFO.US,D,20120112,000000,1.57125,1.7413,1.43476,1.6239,16396.190660001,0
+UBFO.US,D,20120113,000000,1.59132,1.61072,1.45435,1.51289,3868.2425275247,0
+UBFO.US,D,20120117,000000,1.69563,1.7413,1.5065,1.66315,5981.8502445641,0
+UBFO.US,D,20120118,000000,1.58512,1.7282,1.58512,1.7282,2150.7428453037,0
+UBFO.US,D,20120119,000000,1.48062,1.70882,1.48062,1.70882,3947.6704407565,0
+UBFO.US,D,20120120,000000,1.5065,1.63679,1.5065,1.5065,562.18458066692,0
+UBFO.US,D,20120123,000000,1.58512,1.6239,1.5065,1.61072,2201.2878809967,0
+UBFO.US,D,20120124,000000,1.54576,1.6239,1.54576,1.57125,2460.2022475057,0
+UBFO.US,D,20120125,000000,1.6239,1.6239,1.59792,1.59792,1764.9501238919,0
+UBFO.US,D,20120126,000000,1.59132,1.64348,1.59132,1.59132,3462.8507106401,0
+UBFO.US,D,20120127,000000,1.73489,1.73489,1.63679,1.63679,611.69808501923,0
+UBFO.US,D,20120130,000000,1.6239,1.73489,1.6239,1.63679,2149.711313963,0
+UBFO.US,D,20120202,000000,1.70882,1.70882,1.51289,1.61731,1477.1528798441,0
+UBFO.US,D,20120203,000000,1.51949,1.60431,1.51289,1.51289,13562.574067171,0
+UBFO.US,D,20120206,000000,1.53926,1.6239,1.51289,1.51949,5602.2467111964,0
+UBFO.US,D,20120207,000000,1.51289,1.63039,1.41537,1.51289,11487.133009737,0
+UBFO.US,D,20120208,000000,1.55865,1.6239,1.48062,1.53258,2586.0490710678,0
+UBFO.US,D,20120214,000000,1.57833,1.59792,1.47354,1.5065,5212.3278644219,0
+UBFO.US,D,20120215,000000,1.57833,1.57833,1.46074,1.51949,1381.2204651615,0
+UBFO.US,D,20120217,000000,1.55865,1.56524,1.46714,1.48062,1648.3870823958,0
+UBFO.US,D,20120221,000000,1.5065,1.56524,1.43476,1.55865,5744.5980362093,0
+UBFO.US,D,20120223,000000,1.56524,1.56524,1.55865,1.55865,767.45931746089,0
+UBFO.US,D,20120224,000000,1.46074,1.5065,1.44784,1.47354,1841.2834431017,0
+UBFO.US,D,20120227,000000,1.5001,1.5001,1.5001,1.5001,150.60357573829,0
+UBFO.US,D,20120228,000000,1.44784,1.5001,1.36292,1.48711,12037.970745657,0
+UBFO.US,D,20120229,000000,1.44784,1.44784,1.40209,1.40209,338.34227974082,0
+UBFO.US,D,20120301,000000,1.5001,1.5001,1.3763,1.3763,637.48636853607,0
+UBFO.US,D,20120302,000000,1.17379,1.53258,1.12813,1.4935,46863.500338126,0
+UBFO.US,D,20120305,000000,1.45435,1.4935,1.45435,1.4935,462.12604062161,0
+UBFO.US,D,20120306,000000,1.36961,1.44784,1.36961,1.44784,2047.5897112364,0
+UBFO.US,D,20120307,000000,1.46714,1.5065,1.46714,1.47354,7496.1382526725,0
+UBFO.US,D,20120308,000000,1.51949,1.51949,1.5001,1.5001,2777.913900433,0
+UBFO.US,D,20120309,000000,1.51949,1.51949,1.46714,1.51949,4751.233355141,0
+UBFO.US,D,20120312,000000,1.46714,1.56524,1.46714,1.56524,12047.254527723,0
+UBFO.US,D,20120313,000000,1.57833,1.57833,1.53926,1.57833,2720.1481453553,0
+UBFO.US,D,20120314,000000,1.61731,1.63039,1.61731,1.63039,6448.1024105485,0
+UBFO.US,D,20120315,000000,1.65656,1.68274,1.57125,1.63039,4961.6657486383,0
+UBFO.US,D,20120316,000000,1.68274,1.69563,1.60431,1.60431,17549.442698874,0
+UBFO.US,D,20120319,000000,1.63039,1.64997,1.47354,1.51949,12845.659785404,0
+UBFO.US,D,20120320,000000,1.64997,1.64997,1.59132,1.59132,767.45931746089,0
+UBFO.US,D,20120321,000000,1.63679,1.64997,1.53258,1.57125,4568.6523078418,0
+UBFO.US,D,20120322,000000,1.55865,1.64348,1.55865,1.59792,5153.5305780035,0
+UBFO.US,D,20120323,000000,1.56524,1.59792,1.53258,1.59792,2018.7068336975,0
+UBFO.US,D,20120326,000000,1.61731,1.64348,1.61731,1.63039,10437.034104931,0
+UBFO.US,D,20120327,000000,1.61072,1.64348,1.61072,1.63039,5423.7917892599,0
+UBFO.US,D,20120328,000000,1.63679,1.63679,1.61731,1.61731,305.33327683928,0
+UBFO.US,D,20120329,000000,1.65656,1.65656,1.64997,1.65656,6595.6113922647,0
+UBFO.US,D,20120330,000000,1.65656,1.65656,1.59792,1.60431,5678.5800304062,0
+UBFO.US,D,20120402,000000,1.64997,1.64997,1.63039,1.63039,305.33327683928,0
+UBFO.US,D,20120403,000000,1.64997,1.64997,1.64997,1.64997,767.45931746089,0
+UBFO.US,D,20120404,000000,1.64997,1.65656,1.57125,1.57125,5962.2511490914,0
+UBFO.US,D,20120405,000000,1.64348,1.64348,1.64348,1.64348,455.93685257757,0
+UBFO.US,D,20120409,000000,1.65656,1.65656,1.45435,1.47354,6745.1834366623,0
+UBFO.US,D,20120410,000000,1.47354,1.51289,1.44784,1.46714,9493.1829282159,0
+UBFO.US,D,20120411,000000,1.36961,1.4935,1.36961,1.40209,2583.9860083865,0
+UBFO.US,D,20120412,000000,1.33705,1.44145,1.33705,1.39569,4408.7649500375,0
+UBFO.US,D,20120413,000000,1.36961,1.36961,1.33705,1.33705,2450.9184654396,0
+UBFO.US,D,20120416,000000,1.3763,1.3891,1.35003,1.3827,27057.067065859,0
+UBFO.US,D,20120417,000000,1.40209,1.59132,1.40209,1.46074,7668.4039865649,0
+UBFO.US,D,20120418,000000,1.45435,1.46714,1.43476,1.44145,6546.0978879124,0
+UBFO.US,D,20120419,000000,1.3763,1.41537,1.3763,1.39569,12651.731893358,0
+UBFO.US,D,20120420,000000,1.40878,1.59792,1.3763,1.48711,60721.09236873,0
+UBFO.US,D,20120423,000000,1.46714,1.63679,1.46714,1.60431,18049.7353991,0
+UBFO.US,D,20120424,000000,1.60431,1.60431,1.53258,1.53258,14395.019859095,0
+UBFO.US,D,20120425,000000,1.52598,1.53258,1.4935,1.5001,3700.1029189949,0
+UBFO.US,D,20120426,000000,1.5001,1.63039,1.5001,1.53258,17700.046274613,0
+UBFO.US,D,20120427,000000,1.53926,1.54576,1.53926,1.54576,1071.7610629595,0
+UBFO.US,D,20120430,000000,1.53926,1.62845,1.53926,1.6239,612.72961635991,0
+UBFO.US,D,20120501,000000,1.6239,1.6239,1.53258,1.53258,8012.9354543498,0
+UBFO.US,D,20120502,000000,1.56524,1.56524,1.53258,1.53258,2534.4725040342,0
+UBFO.US,D,20120503,000000,1.53258,1.53258,1.53258,1.53258,767.45931746089,0
+UBFO.US,D,20120504,000000,1.53258,1.53926,1.53258,1.53258,2450.9184654396,0
+UBFO.US,D,20120507,000000,1.56524,1.56524,1.55236,1.55236,2147.6482512817,0
+UBFO.US,D,20120508,000000,1.53258,1.63039,1.53258,1.63039,2439.5716206922,0
+UBFO.US,D,20120509,000000,1.63039,1.63039,1.63039,1.63039,971.7025229142,0
+UBFO.US,D,20120510,000000,1.63039,1.63039,1.51289,1.61072,2243.5806659643,0
+UBFO.US,D,20120511,000000,1.59132,1.59132,1.53258,1.53258,1690.6798673634,0
+UBFO.US,D,20120514,000000,1.53258,1.53258,1.5001,1.51289,1071.7610629595,0
+UBFO.US,D,20120515,000000,1.51289,1.51289,1.5001,1.5065,1460.6483783933,0
+UBFO.US,D,20120516,000000,1.5001,1.5001,1.5001,1.5001,2149.711313963,0
+UBFO.US,D,20120518,000000,1.4935,1.5065,1.4935,1.4935,2354.986050757,0
+UBFO.US,D,20120521,000000,1.4935,1.5065,1.4935,1.4935,20591.42862252,0
+UBFO.US,D,20120522,000000,1.4935,1.4935,1.4935,1.4935,7543.5886943434,0
+UBFO.US,D,20120523,000000,1.47354,1.4935,1.47354,1.4935,4890.4900861319,0
+UBFO.US,D,20120524,000000,1.5001,1.5001,1.34364,1.35633,7668.4039865649,0
+UBFO.US,D,20120525,000000,1.35003,1.45435,1.30447,1.30447,11866.736543105,0
+UBFO.US,D,20120529,000000,1.28488,1.40878,1.2717,1.3763,6535.7825745057,0
+UBFO.US,D,20120531,000000,1.3891,1.4935,1.3827,1.4935,7917.0030396672,0
+UBFO.US,D,20120601,000000,1.46714,1.51949,1.46714,1.51949,997.49080643103,0
+UBFO.US,D,20120604,000000,1.5001,1.51949,1.5001,1.5001,7304.2734233072,0
+UBFO.US,D,20120605,000000,1.52598,1.57833,1.52598,1.57833,3027.544484876,0
+UBFO.US,D,20120606,000000,1.51949,1.61072,1.5065,1.61072,1564.8330438013,0
+UBFO.US,D,20120607,000000,1.58512,1.58512,1.57125,1.57125,611.69808501923,0
+UBFO.US,D,20120608,000000,1.53258,1.53258,1.53258,1.53258,455.93685257757,0
+UBFO.US,D,20120612,000000,1.53258,1.53258,1.3891,1.52598,19265.910849754,0
+UBFO.US,D,20120613,000000,1.54576,1.54576,1.53258,1.53258,1672.1123032313,0
+UBFO.US,D,20120614,000000,1.5065,1.5065,1.5001,1.5065,1530.7925095591,0
+UBFO.US,D,20120615,000000,1.5065,1.55236,1.46714,1.55236,4879.1432413844,0
+UBFO.US,D,20120618,000000,1.47354,1.47354,1.47354,1.47354,289.86030672918,0
+UBFO.US,D,20120619,000000,1.51289,1.55236,1.51289,1.55236,305.33327683928,0
+UBFO.US,D,20120622,000000,1.56524,1.61072,1.40209,1.40209,1578.2429512301,0
+UBFO.US,D,20120625,000000,1.46714,1.47354,1.46714,1.47354,1420.4186561071,0
+UBFO.US,D,20120628,000000,1.52598,1.52598,1.52598,1.52598,150.60357573829,0
+UBFO.US,D,20120629,000000,1.54576,1.58502,1.40878,1.57125,3662.9677907307,0
+UBFO.US,D,20120702,000000,1.56524,1.56524,1.45435,1.45435,1343.0538055566,0
+UBFO.US,D,20120703,000000,1.46714,1.53258,1.46074,1.53258,2143.522125919,0
+UBFO.US,D,20120705,000000,1.53926,1.63039,1.51289,1.59792,7743.7057744341,0
+UBFO.US,D,20120706,000000,1.57125,1.63039,1.57125,1.63039,455.93685257757,0
+UBFO.US,D,20120709,000000,1.61072,1.63039,1.46714,1.6239,7375.4490858137,0
+UBFO.US,D,20120711,000000,1.6239,1.63039,1.6239,1.63039,607.57195965654,0
+UBFO.US,D,20120712,000000,1.63039,1.63039,1.63039,1.63039,1993.9500815214,0
+UBFO.US,D,20120713,000000,1.63039,1.63679,1.6239,1.63039,15239.844027106,0
+UBFO.US,D,20120716,000000,1.64997,1.64997,1.64997,1.64997,455.93685257757,0
+UBFO.US,D,20120717,000000,1.67605,1.75438,1.57833,1.67605,10429.813385547,0
+UBFO.US,D,20120718,000000,1.63679,1.68274,1.56524,1.59132,8173.8543434948,0
+UBFO.US,D,20120719,000000,1.59792,1.71522,1.47354,1.47354,11456.187069517,0
+UBFO.US,D,20120723,000000,1.66315,1.66315,1.59792,1.65656,16903.704079612,0
+UBFO.US,D,20120724,000000,1.59792,1.63824,1.5001,1.63824,13960.745164671,0
+UBFO.US,D,20120725,000000,1.63039,1.64997,1.59792,1.61731,6996.8770837866,0
+UBFO.US,D,20120726,000000,1.59792,1.61731,1.59792,1.61731,1902.1437922015,0
+UBFO.US,D,20120727,000000,1.61731,1.61731,1.58512,1.58512,9972.8450016289,0
+UBFO.US,D,20120730,000000,1.59132,1.59132,1.48711,1.57833,4243.7199355297,0
+UBFO.US,D,20120731,000000,1.58512,1.58512,1.58512,1.58512,150.60357573829,0
+UBFO.US,D,20120803,000000,1.56524,1.56524,1.56524,1.56524,150.60357573829,0
+UBFO.US,D,20120806,000000,1.64348,1.7282,1.48062,1.5001,18128.131780991,0
+UBFO.US,D,20120807,000000,1.57125,1.57833,1.51289,1.51289,5057.5981633209,0
+UBFO.US,D,20120808,000000,1.5065,1.57125,1.5065,1.57125,2450.9184654396,0
+UBFO.US,D,20120809,000000,1.59792,1.63039,1.59792,1.59792,2299.2833583607,0
+UBFO.US,D,20120813,000000,1.63679,1.63679,1.63679,1.63679,150.60357573829,0
+UBFO.US,D,20120814,000000,1.6239,1.6239,1.48711,1.48711,6236.6384857104,0
+UBFO.US,D,20120815,000000,1.64997,1.64997,1.54886,1.63039,2149.711313963,0
+UBFO.US,D,20120816,000000,1.63039,1.63679,1.63039,1.63679,455.93685257757,0
+UBFO.US,D,20120817,000000,1.63039,1.63039,1.63039,1.63039,150.60357573829,0
+UBFO.US,D,20120820,000000,1.53994,1.60431,1.53994,1.59792,4377.8190098173,0
+UBFO.US,D,20120821,000000,1.59792,1.59792,1.59792,1.59792,1533.8871035811,0
+UBFO.US,D,20120822,000000,1.63039,1.68274,1.63039,1.65656,3619.6434744224,0
+UBFO.US,D,20120827,000000,1.64348,1.64348,1.64348,1.64348,731.35572053733,0
+UBFO.US,D,20120828,000000,1.63679,1.64997,1.61673,1.61731,3833.1704619418,0
+UBFO.US,D,20120829,000000,1.55236,1.63039,1.5001,1.61731,25057.959327635,0
+UBFO.US,D,20120830,000000,1.61731,1.67605,1.56524,1.63039,14873.650401168,0
+UBFO.US,D,20120904,000000,1.58289,1.64997,1.58289,1.64997,5506.3142965138,0
+UBFO.US,D,20120905,000000,1.80663,1.83931,1.58512,1.60431,19287.573007908,0
+UBFO.US,D,20120907,000000,1.5065,1.63136,1.5065,1.58512,16848.001387216,0
+UBFO.US,D,20120910,000000,1.59132,1.7282,1.57125,1.59132,13544.00650304,0
+UBFO.US,D,20120911,000000,1.59132,1.64222,1.57125,1.59792,1087.2340330696,0
+UBFO.US,D,20120912,000000,1.6239,1.72161,1.56524,1.56524,18332.374986445,0
+UBFO.US,D,20120913,000000,1.6239,1.65656,1.6239,1.64997,13494.492998688,0
+UBFO.US,D,20120917,000000,1.68914,1.68914,1.61731,1.61731,611.69808501923,0
+UBFO.US,D,20120918,000000,1.58512,1.67935,1.5001,1.54576,30459.057427399,0
+UBFO.US,D,20120919,000000,1.55236,1.56524,1.5065,1.52598,23151.68941007,0
+UBFO.US,D,20120920,000000,1.58512,1.59792,1.51949,1.53926,15204.771961524,0
+UBFO.US,D,20120921,000000,1.55236,1.7282,1.55236,1.7282,21583.761772247,0
+UBFO.US,D,20120924,000000,1.69563,1.69563,1.60431,1.63679,6853.494227433,0
+UBFO.US,D,20120925,000000,1.66966,1.66966,1.60431,1.60431,19783.739582772,0
+UBFO.US,D,20120926,000000,1.6239,1.68274,1.61072,1.63039,16600.433865455,0
+UBFO.US,D,20120927,000000,1.64997,1.64997,1.64997,1.64997,767.45931746089,0
+UBFO.US,D,20121001,000000,1.64997,1.64997,1.63039,1.63039,12569.209386104,0
+UBFO.US,D,20121002,000000,1.64997,1.66315,1.64348,1.64997,10271.989090424,0
+UBFO.US,D,20121003,000000,1.67605,1.74779,1.63679,1.74779,5473.3052936122,0
+UBFO.US,D,20121004,000000,1.69563,1.69563,1.66315,1.66315,1415.2609994037,0
+UBFO.US,D,20121005,000000,1.7282,1.7282,1.7282,1.7282,305.33327683928,0
+UBFO.US,D,20121008,000000,1.78686,1.80663,1.78686,1.79383,1691.7113987041,0
+UBFO.US,D,20121009,000000,1.77396,1.80314,1.66315,1.73489,4196.2694938588,0
+UBFO.US,D,20121010,000000,1.78686,1.78686,1.66315,1.68914,4384.0081978613,0
+UBFO.US,D,20121011,000000,1.69563,1.69563,1.66315,1.66315,767.45931746089,0
+UBFO.US,D,20121012,000000,1.68914,1.78918,1.66315,1.69031,5722.9358780552,0
+UBFO.US,D,20121015,000000,1.68274,1.76098,1.68274,1.75438,8478.1560889934,0
+UBFO.US,D,20121016,000000,1.75438,1.75438,1.60431,1.66966,8362.624578838,0
+UBFO.US,D,20121017,000000,1.75438,1.93674,1.74779,1.93674,45256.374509357,0
+UBFO.US,D,20121018,000000,1.94992,1.9694,1.7282,1.95671,17286.402207002,0
+UBFO.US,D,20121019,000000,1.85898,1.92384,1.82612,1.92384,1356.4637129853,0
+UBFO.US,D,20121022,000000,1.8456,1.92384,1.79781,1.92384,10245.169275567,0
+UBFO.US,D,20121023,000000,1.91734,1.94343,1.91075,1.91075,1132.6214120592,0
+UBFO.US,D,20121024,000000,1.94343,1.94343,1.87159,1.87159,3707.3236383796,0
+UBFO.US,D,20121025,000000,1.89136,1.94343,1.89136,1.94333,3511.3326836517,0
+UBFO.US,D,20121026,000000,1.94343,1.95563,1.92384,1.94992,6586.3276101987,0
+UBFO.US,D,20121031,000000,1.94992,1.95671,1.9474,1.94992,5503.2197024918,0
+UBFO.US,D,20121101,000000,1.95671,1.95671,1.92384,1.93674,3737.2380472592,0
+UBFO.US,D,20121102,000000,1.95671,2.02166,1.83378,1.97183,20698.70788195,0
+UBFO.US,D,20121105,000000,1.93033,1.98908,1.93033,1.98268,923.22054990255,0
+UBFO.US,D,20121106,000000,1.98908,1.98908,1.93674,1.98908,4753.2964178223,0
+UBFO.US,D,20121107,000000,1.98908,2.00217,1.98908,1.98908,22633.860677053,0
+UBFO.US,D,20121108,000000,1.9694,1.9694,1.88477,1.94992,14138.168555268,0
+UBFO.US,D,20121112,000000,1.88487,1.88487,1.84774,1.84774,2433.3824326482,0
+UBFO.US,D,20121113,000000,1.88477,1.93674,1.85201,1.85201,1381.2204651615,0
+UBFO.US,D,20121114,000000,1.88477,1.88477,1.83931,1.88477,2766.5670556856,0
+UBFO.US,D,20121115,000000,1.83931,1.83931,1.75438,1.82612,3998.2154764495,0
+UBFO.US,D,20121116,000000,1.69563,1.85201,1.69563,1.76098,5981.8502445641,0
+UBFO.US,D,20121119,000000,1.76098,1.76098,1.69563,1.7282,1533.8871035811,0
+UBFO.US,D,20121120,000000,1.82612,1.85201,1.71522,1.71522,6097.3817547196,0
+UBFO.US,D,20121121,000000,1.73489,1.73489,1.73489,1.73489,305.33327683928,0
+UBFO.US,D,20121123,000000,1.83931,1.83931,1.77396,1.77396,442.52694514882,0
+UBFO.US,D,20121126,000000,1.80004,1.85201,1.79345,1.85201,1691.7113987041,0
+UBFO.US,D,20121127,000000,1.92384,1.93033,1.70785,1.90464,1420.4186561071,0
+UBFO.US,D,20121129,000000,1.87808,1.93674,1.87808,1.89136,963.45027218881,0
+UBFO.US,D,20121130,000000,1.76098,1.86509,1.75438,1.76098,8759.7641449972,0
+UBFO.US,D,20121203,000000,1.76098,1.78686,1.75438,1.75438,6823.5798185535,0
+UBFO.US,D,20121204,000000,1.74779,1.75438,1.74779,1.74779,1198.6394178623,0
+UBFO.US,D,20121205,000000,1.82612,1.93033,1.74779,1.74779,27901.891233871,0
+UBFO.US,D,20121206,000000,1.74779,1.81982,1.74779,1.76747,47096.626421118,0
+UBFO.US,D,20121207,000000,1.85201,1.85201,1.79345,1.79345,1381.2204651615,0
+UBFO.US,D,20121210,000000,1.86509,1.87159,1.79345,1.80663,4615.0712181721,0
+UBFO.US,D,20121211,000000,1.80663,1.86509,1.79345,1.79345,27484.121040898,0
+UBFO.US,D,20121212,000000,1.86509,1.86509,1.79345,1.81303,7668.4039865649,0
+UBFO.US,D,20121213,000000,1.80663,1.80663,1.76098,1.76098,37343.497595053,0
+UBFO.US,D,20121214,000000,1.74779,1.76098,1.69563,1.71522,10806.322324893,0
+UBFO.US,D,20121217,000000,1.70882,1.75429,1.6239,1.69563,15279.042218053,0
+UBFO.US,D,20121218,000000,1.70213,1.70882,1.64348,1.64348,13169.560626375,0
+UBFO.US,D,20121219,000000,1.63039,1.64997,1.63039,1.63679,1187.2925731149,0
+UBFO.US,D,20121221,000000,1.70213,1.70882,1.64997,1.64997,3097.6886160418,0
+UBFO.US,D,20121224,000000,1.69563,1.70184,1.63039,1.63039,6731.7735292336,0
+UBFO.US,D,20121226,000000,1.63039,1.69563,1.63039,1.68914,9992.4440971017,0
+UBFO.US,D,20121227,000000,1.63679,1.66966,1.63679,1.63679,5495.998983107,0
+UBFO.US,D,20121228,000000,1.66315,1.68914,1.63679,1.68914,14120.632522476,0
+UBFO.US,D,20121231,000000,1.64997,1.67711,1.64997,1.66966,9724.2459485267,0
+UBFO.US,D,20130102,000000,1.75438,1.75438,1.65656,1.69563,1381.2204651615,0
+UBFO.US,D,20130103,000000,1.69563,1.69563,1.68914,1.69563,11016.75471839,0
+UBFO.US,D,20130104,000000,1.69563,1.69573,1.63039,1.63679,5292.7873089944,0
+UBFO.US,D,20130107,000000,1.66315,1.80004,1.66315,1.77396,17282.276081639,0
+UBFO.US,D,20130108,000000,1.76098,1.76098,1.71522,1.74536,2299.2833583607,0
+UBFO.US,D,20130109,000000,1.70891,1.76098,1.70891,1.76098,3566.0038447074,0
+UBFO.US,D,20130110,000000,1.76098,1.87159,1.76098,1.83931,61731.993082591,0
+UBFO.US,D,20130111,000000,1.8456,1.8456,1.79345,1.8328,20973.095218569,0
+UBFO.US,D,20130114,000000,1.84551,1.84551,1.8328,1.8328,9874.849524265,0
+UBFO.US,D,20130115,000000,1.87808,1.99558,1.87808,1.98908,56819.840838304,0
+UBFO.US,D,20130116,000000,1.9633,2.13905,1.9633,2.13905,37389.916505383,0
+UBFO.US,D,20130117,000000,2.14555,2.23803,2.04803,2.17831,71777.045278067,0
+UBFO.US,D,20130118,000000,2.21728,2.21728,2.11957,2.14555,102417.65222142,0
+UBFO.US,D,20130122,000000,2.14555,2.28273,2.14555,2.21728,44070.113467583,0
+UBFO.US,D,20130123,000000,2.23008,2.32839,2.18481,2.26304,43705.982904325,0
+UBFO.US,D,20130124,000000,2.25015,2.25015,2.25015,2.25015,150.60357573829,0
+UBFO.US,D,20130125,000000,2.26294,2.32839,2.25423,2.25655,12923.024635954,0
+UBFO.US,D,20130128,000000,2.28273,2.33498,2.27604,2.28273,2465.3599042091,0
+UBFO.US,D,20130129,000000,2.28273,2.39344,2.28273,2.38034,921.15748722121,0
+UBFO.US,D,20130130,000000,2.41292,2.45858,2.38693,2.38693,11507.763636551,0
+UBFO.US,D,20130131,000000,2.39344,2.52043,2.39344,2.41932,4606.8189674467,0
+UBFO.US,D,20130201,000000,2.28902,2.46517,2.28902,2.40003,5894.1700806069,0
+UBFO.US,D,20130204,000000,2.40672,2.44268,2.29571,2.41932,6106.6655367856,0
+UBFO.US,D,20130205,000000,2.4262,2.57597,2.4262,2.56938,92414.892810916,0
+UBFO.US,D,20130206,000000,2.53701,2.57597,2.47826,2.54321,26593.909493897,0
+UBFO.US,D,20130207,000000,2.54321,2.54321,2.4391,2.47826,7249.6022622516,0
+UBFO.US,D,20130208,000000,2.45858,2.46517,2.28902,2.45121,20241.739498031,0
+UBFO.US,D,20130211,000000,2.38034,2.51083,2.36755,2.51083,31975.408498189,0
+UBFO.US,D,20130212,000000,2.48485,2.51083,2.4358,2.49493,97835.590006153,0
+UBFO.US,D,20130213,000000,2.48485,2.49154,2.48485,2.49154,13436.72724361,0
+UBFO.US,D,20130214,000000,2.48485,2.48485,2.47826,2.47826,1841.2834431017,0
+UBFO.US,D,20130215,000000,2.47826,2.51083,2.47826,2.50443,27141.652635795,0
+UBFO.US,D,20130219,000000,2.49754,2.51083,2.44559,2.45228,11627.421272069,0
+UBFO.US,D,20130220,000000,2.45238,2.45238,2.43259,2.43259,17939.361545648,0
+UBFO.US,D,20130221,000000,2.41932,2.51083,2.41932,2.51083,9007.3316667588,0
+UBFO.US,D,20130222,000000,2.47826,2.51083,2.47826,2.50443,5547.5755501407,0
+UBFO.US,D,20130225,000000,2.50443,2.50443,2.50443,2.50443,882.9908276163,0
+UBFO.US,D,20130226,000000,2.50443,2.51083,2.47826,2.49464,27045.720221112,0
+UBFO.US,D,20130227,000000,2.47826,2.48969,2.47826,2.48485,37746.826349256,0
+UBFO.US,D,20130228,000000,2.47196,2.49154,2.47196,2.48485,11531.488857387,0
+UBFO.US,D,20130301,000000,2.49754,2.53701,2.48485,2.53701,6595.6113922647,0
+UBFO.US,D,20130304,000000,2.51083,2.57597,2.51083,2.57597,3863.0848708213,0
+UBFO.US,D,20130305,000000,2.55029,2.57597,2.55029,2.56938,921.15748722121,0
+UBFO.US,D,20130306,000000,2.57597,2.58257,2.56938,2.58257,4340.683881553,0
+UBFO.US,D,20130307,000000,2.58257,2.61524,2.58257,2.58897,2508.6842205173,0
+UBFO.US,D,20130308,000000,2.62047,2.62047,2.54321,2.5593,9052.7190457484,0
+UBFO.US,D,20130311,000000,2.5433,2.69997,2.5433,2.69997,13469.736246511,0
+UBFO.US,D,20130312,000000,2.68688,2.73894,2.62813,2.68048,3375.1705466829,0
+UBFO.US,D,20130313,000000,2.73894,2.73894,2.72623,2.73254,1381.2204651615,0
+UBFO.US,D,20130314,000000,2.75193,2.76521,2.71955,2.76521,4411.8595440595,0
+UBFO.US,D,20130315,000000,2.76521,2.76521,2.75193,2.75193,1181.1033850709,0
+UBFO.US,D,20130318,000000,2.75348,2.76521,2.68688,2.68698,15698.875473706,0
+UBFO.US,D,20130319,000000,2.77199,2.86991,2.71625,2.74553,33807.408159225,0
+UBFO.US,D,20130320,000000,2.84984,2.95444,2.83559,2.90868,5551.7016755034,0
+UBFO.US,D,20130321,000000,2.90868,2.93486,2.7783,2.93089,3916.7245005363,0
+UBFO.US,D,20130322,000000,2.91508,2.91508,2.83676,2.83686,5800.3007286057,0
+UBFO.US,D,20130325,000000,2.90209,2.90209,2.86991,2.86991,1226.4907640605,0
+UBFO.US,D,20130326,000000,2.83676,2.90868,2.83676,2.83676,4829.6297370321,0
+UBFO.US,D,20130327,000000,2.83676,2.91508,2.83676,2.86991,6338.7600884371,0
+UBFO.US,D,20130328,000000,2.86991,2.91508,2.84325,2.90209,10712.452972891,0
+UBFO.US,D,20130401,000000,2.90209,2.90868,2.82396,2.82396,11790.403223895,0
+UBFO.US,D,20130402,000000,2.83676,2.90868,2.83676,2.87611,13755.470427877,0
+UBFO.US,D,20130403,000000,2.82396,2.86322,2.82396,2.83065,1045.9727794427,0
+UBFO.US,D,20130404,000000,2.90868,2.90868,2.81087,2.84984,1536.9816976031,0
+UBFO.US,D,20130405,000000,2.84984,2.84984,2.76521,2.77199,1533.8871035811,0
+UBFO.US,D,20130408,000000,2.78469,2.95444,2.78469,2.78469,2303.4094837234,0
+UBFO.US,D,20130409,000000,2.82396,2.82396,2.74553,2.74553,7521.9265361893,0
+UBFO.US,D,20130410,000000,2.77306,2.94426,2.76647,2.79294,11054.921377995,0
+UBFO.US,D,20130411,000000,2.91014,2.92788,2.64141,2.6546,8652.4848855672,0
+UBFO.US,D,20130412,000000,2.75978,2.79294,2.75978,2.77975,1757.7294045072,0
+UBFO.US,D,20130415,000000,2.75978,2.79294,2.63472,2.75978,19109.118085971,0
+UBFO.US,D,20130416,000000,2.81261,2.83908,2.69425,2.7467,5041.0936618701,0
+UBFO.US,D,20130417,000000,2.7338,2.7338,2.69425,2.70724,19200.924375292,0
+UBFO.US,D,20130418,000000,2.70724,2.70724,2.60845,2.63472,37649.862403233,0
+UBFO.US,D,20130419,000000,2.68746,2.70724,2.68087,2.70724,3877.5263095907,0
+UBFO.US,D,20130422,000000,2.7338,2.75329,2.7338,2.74524,3947.6704407565,0
+UBFO.US,D,20130423,000000,2.68746,2.70074,2.67448,2.67448,6589.4222042207,0
+UBFO.US,D,20130424,000000,2.64141,2.70074,2.64141,2.69425,4586.1883406332,0
+UBFO.US,D,20130425,000000,2.70074,2.70074,2.63472,2.67448,19593.937816089,0
+UBFO.US,D,20130426,000000,2.69425,2.70074,2.68087,2.70074,4459.3099857304,0
+UBFO.US,D,20130429,000000,2.70675,2.70675,2.70074,2.70675,1745.3510284191,0
+UBFO.US,D,20130430,000000,2.68746,2.70724,2.68087,2.70074,7394.0166499458,0
+UBFO.US,D,20130501,000000,2.70074,2.72042,2.66749,2.71393,28180.404695853,0
+UBFO.US,D,20130502,000000,2.70074,2.72042,2.66749,2.70724,1974.3509860486,0
+UBFO.US,D,20130503,000000,2.70074,2.70074,2.69425,2.69425,32641.777744264,0
+UBFO.US,D,20130506,000000,2.7338,2.7338,2.66759,2.72032,11103.403351007,0
+UBFO.US,D,20130507,000000,2.68087,2.7338,2.66749,2.71393,3353.5083885287,0
+UBFO.US,D,20130508,000000,2.70724,2.72042,2.70724,2.72042,994.39621240901,0
+UBFO.US,D,20130509,000000,2.72042,2.84567,2.72042,2.83249,9379.7144807418,0
+UBFO.US,D,20130510,000000,2.83249,2.83249,2.82008,2.82008,4328.3055054649,0
+UBFO.US,D,20130513,000000,2.8257,2.83249,2.8257,2.83249,452.84225855555,0
+UBFO.US,D,20130514,000000,2.74417,2.8193,2.74417,2.8193,320.80624694938,0
+UBFO.US,D,20130516,000000,2.80632,2.80632,2.80632,2.80632,236.22067701417,0
+UBFO.US,D,20130517,000000,2.7467,2.76647,2.7338,2.74019,34148.845032988,0
+UBFO.US,D,20130520,000000,2.7467,2.83249,2.7467,2.83171,2286.9049822726,0
+UBFO.US,D,20130521,000000,2.8257,2.8257,2.75329,2.75329,3642.3371639172,0
+UBFO.US,D,20130522,000000,2.82008,2.82008,2.76647,2.76647,836.571917286,0
+UBFO.US,D,20130523,000000,2.83908,2.83908,2.77306,2.77306,574.562956755,0
+UBFO.US,D,20130524,000000,2.89162,2.89162,2.8257,2.86526,6207.7556081716,0
+UBFO.US,D,20130528,000000,2.86526,2.97733,2.81261,2.81261,3184.3372486583,0
+UBFO.US,D,20130529,000000,2.92808,2.92808,2.77975,2.80632,5425.8548519413,0
+UBFO.US,D,20130531,000000,2.8354,2.8354,2.70801,2.82202,3432.9363017606,0
+UBFO.US,D,20130603,000000,2.70724,2.8257,2.70724,2.79953,2786.1661511584,0
+UBFO.US,D,20130604,000000,2.8257,2.83249,2.79953,2.8257,1291.4772385229,0
+UBFO.US,D,20130605,000000,2.79953,2.83249,2.79953,2.8257,2740.7787721688,0
+UBFO.US,D,20130606,000000,2.80632,2.8193,2.79953,2.8193,763.3331920982,0
+UBFO.US,D,20130607,000000,2.83249,2.83249,2.79953,2.79953,2401.4049610873,0
+UBFO.US,D,20130610,000000,2.72691,2.83249,2.72691,2.8193,16597.339271433,0
+UBFO.US,D,20130611,000000,2.70724,2.85216,2.70724,2.79953,1214.1123879724,0
+UBFO.US,D,20130614,000000,2.72691,2.7467,2.70724,2.7338,2076.4725887752,0
+UBFO.US,D,20130617,000000,2.7338,2.77975,2.7338,2.77306,9403.4397015773,0
+UBFO.US,D,20130618,000000,2.72042,2.76647,2.70724,2.7337,4757.422543185,0
+UBFO.US,D,20130619,000000,2.70724,2.75978,2.70074,2.7338,5466.0845742275,0
+UBFO.US,D,20130620,000000,2.70074,2.70724,2.63472,2.67448,32367.390407645,0
+UBFO.US,D,20130621,000000,2.66749,2.83249,2.63472,2.83249,4905.963056242,0
+UBFO.US,D,20130624,000000,2.62804,2.74019,2.60845,2.74019,4920.4044950114,0
+UBFO.US,D,20130625,000000,2.7467,2.79294,2.70074,2.76647,2073.3779947532,0
+UBFO.US,D,20130626,000000,2.75329,2.75329,2.70724,2.70995,1372.9682144361,0
+UBFO.US,D,20130627,000000,2.75329,2.8193,2.75329,2.81261,8257.4083820893,0
+UBFO.US,D,20130628,000000,2.76084,2.84102,2.73448,2.82105,7045.3590567983,0
+UBFO.US,D,20130701,000000,2.80632,2.80632,2.79294,2.79294,451.81072721488,0
+UBFO.US,D,20130702,000000,2.79953,2.79953,2.7401,2.75329,10552.565615087,0
+UBFO.US,D,20130705,000000,2.75329,2.75329,2.7337,2.7337,3822.855148535,0
+UBFO.US,D,20130708,000000,2.68746,2.68746,2.60845,2.61514,31963.030122101,0
+UBFO.US,D,20130709,000000,2.66749,2.6925,2.648,2.648,14273.299160896,0
+UBFO.US,D,20130710,000000,2.63443,2.66972,2.62765,2.66119,28661.098300606,0
+UBFO.US,D,20130711,000000,2.68116,2.7211,2.68116,2.7211,449.74766453353,0
+UBFO.US,D,20130712,000000,2.7211,2.7211,2.70908,2.70908,748.89175332878,0
+UBFO.US,D,20130715,000000,2.7211,2.82755,2.66759,2.82755,22971.171425453,0
+UBFO.US,D,20130716,000000,2.77403,2.77403,2.76725,2.76725,1505.0042260423,0
+UBFO.US,D,20130717,000000,2.78082,2.80049,2.74107,2.74107,4509.8550214234,0
+UBFO.US,D,20130718,000000,2.76084,2.78731,2.76084,2.76725,902.58992308909,0
+UBFO.US,D,20130719,000000,2.78082,2.84102,2.76084,2.76725,3188.463374021,0
+UBFO.US,D,20130722,000000,2.70772,2.7211,2.70772,2.70772,1866.0401952779,0
+UBFO.US,D,20130723,000000,2.71461,2.82105,2.71461,2.82105,13247.957008267,0
+UBFO.US,D,20130724,000000,2.75435,2.86738,2.75435,2.86738,13754.438896537,0
+UBFO.US,D,20130725,000000,2.83414,2.86738,2.82755,2.86738,7723.0751476206,0
+UBFO.US,D,20130726,000000,2.86738,2.86738,2.84209,2.8542,4585.1568092926,0
+UBFO.US,D,20130729,000000,2.8542,2.86738,2.74243,2.83414,43141.735260977,0
+UBFO.US,D,20130730,000000,2.81427,2.83414,2.75939,2.82755,2609.7742919033,0
+UBFO.US,D,20130731,000000,2.75561,2.86738,2.75561,2.86738,3981.7109749987,0
+UBFO.US,D,20130801,000000,2.86089,2.86738,2.82755,2.86738,28198.972259984,0
+UBFO.US,D,20130802,000000,2.82755,2.86738,2.82755,2.8542,6976.2464569732,0
+UBFO.US,D,20130805,000000,2.8542,2.8542,2.8542,2.8542,3620.6750057631,0
+UBFO.US,D,20130806,000000,2.78082,2.85062,2.77403,2.80738,5633.1926514166,0
+UBFO.US,D,20130807,000000,2.85198,2.85198,2.78731,2.78731,301.20715147659,0
+UBFO.US,D,20130808,000000,2.80738,2.8542,2.77403,2.84761,10089.408043125,0
+UBFO.US,D,20130809,000000,2.80049,2.85362,2.80049,2.83414,653.99086998684,0
+UBFO.US,D,20130812,000000,2.84761,2.86089,2.84761,2.86089,3453.566928574,0
+UBFO.US,D,20130813,000000,2.86738,2.86738,2.80738,2.80738,1350.2745249413,0
+UBFO.US,D,20130814,000000,2.80049,2.86089,2.7941,2.86089,4397.41810529,0
+UBFO.US,D,20130815,000000,2.86738,2.86738,2.86089,2.86273,11693.439277872,0
+UBFO.US,D,20130816,000000,2.84761,2.87407,2.84761,2.87407,17636.09133149,0
+UBFO.US,D,20130819,000000,2.86089,2.87407,2.86089,2.86089,5427.9179146226,0
+UBFO.US,D,20130820,000000,2.86089,2.88076,2.8542,2.88076,4962.697279979,0
+UBFO.US,D,20130823,000000,2.84102,2.84102,2.82755,2.84102,1714.4050881989,0
+UBFO.US,D,20130826,000000,2.86089,2.86089,2.7941,2.7941,5107.1116676732,0
+UBFO.US,D,20130827,000000,2.76725,2.76821,2.66769,2.66769,12430.984186453,0
+UBFO.US,D,20130828,000000,2.78082,2.81427,2.70772,2.81427,3006.9138580625,0
+UBFO.US,D,20130829,000000,2.81427,2.86089,2.72759,2.86089,11385.011407011,0
+UBFO.US,D,20130830,000000,2.78848,2.87592,2.78848,2.87592,7305.3049546479,0
+UBFO.US,D,20130903,000000,2.82851,2.82851,2.82851,2.82851,4161.1974282759,0
+UBFO.US,D,20130904,000000,2.72149,2.84897,2.72149,2.82851,3187.4318426803,0
+UBFO.US,D,20130905,000000,2.84228,2.84897,2.79516,2.84897,2729.4319274214,0
+UBFO.US,D,20130906,000000,2.86089,2.86738,2.8542,2.86738,1615.3780794943,0
+UBFO.US,D,20130910,000000,2.78082,2.89414,2.78082,2.89414,13602.803789458,0
+UBFO.US,D,20130913,000000,2.86089,2.86089,2.7941,2.86089,4941.0351218248,0
+UBFO.US,D,20130916,000000,2.86089,2.86138,2.7941,2.82755,30163.007932626,0
+UBFO.US,D,20130917,000000,2.82755,2.9273,2.82755,2.90045,1222.3646386978,0
+UBFO.US,D,20130918,000000,2.86738,2.86816,2.7941,2.81087,6601.8005803088,0
+UBFO.US,D,20130919,000000,2.84102,2.86089,2.80049,2.83414,3164.7381531855,0
+UBFO.US,D,20130920,000000,2.84897,2.90287,2.80854,2.89618,3150.2967144161,0
+UBFO.US,D,20130923,000000,2.90045,2.90045,2.83288,2.84761,7069.0842776337,0
+UBFO.US,D,20130924,000000,2.86089,2.86089,2.83414,2.83414,449.74766453353,0
+UBFO.US,D,20130925,000000,2.86089,2.86089,2.7941,2.84761,18491.230812909,0
+UBFO.US,D,20130926,000000,2.84761,2.84761,2.84761,2.84761,148.54051305695,0
+UBFO.US,D,20130927,000000,2.84897,2.84897,2.82851,2.8354,4659.427065821,0
+UBFO.US,D,20130930,000000,2.86933,2.86933,2.84228,2.84228,889.18001566034,0
+UBFO.US,D,20131001,000000,2.89414,2.91373,2.83414,2.91373,3308.1210095391,0
+UBFO.US,D,20131002,000000,2.86089,2.89414,2.80049,2.89414,8417.2957398937,0
+UBFO.US,D,20131003,000000,2.82202,2.89618,2.79516,2.80854,23302.292985809,0
+UBFO.US,D,20131004,000000,2.80185,2.81533,2.78848,2.79516,3454.5984599147,0
+UBFO.US,D,20131007,000000,2.81533,2.89618,2.79516,2.89618,10222.475586072,0
+UBFO.US,D,20131008,000000,2.89618,3.21832,2.89618,3.0571,44204.212541871,0
+UBFO.US,D,20131009,000000,3.03054,3.03713,2.92294,2.98352,7144.3860655029,0
+UBFO.US,D,20131010,000000,2.86933,2.86933,2.86933,2.86933,147.50898171627,0
+UBFO.US,D,20131015,000000,2.88251,2.90976,2.85585,2.90287,1339.9592115345,0
+UBFO.US,D,20131016,000000,2.86933,2.94999,2.86933,2.94999,12651.731893358,0
+UBFO.US,D,20131017,000000,2.95658,3.48714,2.94999,3.48714,17271.960768233,0
+UBFO.US,D,20131018,000000,3.56112,3.56112,3.1714,3.47367,1935.152795103,0
+UBFO.US,D,20131022,000000,3.48714,3.56112,3.48045,3.51419,6244.8907364358,0
+UBFO.US,D,20131023,000000,3.6219,3.85019,3.52738,3.53397,9080.5703919466,0
+UBFO.US,D,20131024,000000,3.52079,3.82325,3.25894,3.42684,9526.1919311174,0
+UBFO.US,D,20131025,000000,3.35308,3.35308,3.35308,3.35308,147.50898171627,0
+UBFO.US,D,20131028,000000,3.70227,3.70227,3.35947,3.35947,1192.4502298183,0
+UBFO.US,D,20131029,000000,3.36626,3.6756,3.36626,3.6756,1041.84665408,0
+UBFO.US,D,20131030,000000,3.63508,3.63508,3.40678,3.46708,1192.4502298183,0
+UBFO.US,D,20131031,000000,3.62403,3.62403,3.39321,3.39321,4222.0577773756,0
+UBFO.US,D,20131101,000000,3.32602,3.4602,3.32602,3.32602,1634.9771749671,0
+UBFO.US,D,20131104,000000,3.35947,3.35947,3.22501,3.29248,12053.443715766,0
+UBFO.US,D,20131105,000000,3.31255,3.37314,3.31255,3.37314,3273.0489439562,0
+UBFO.US,D,20131106,000000,3.39321,3.39321,3.0571,3.11101,60717.997774709,0
+UBFO.US,D,20131107,000000,3.30606,3.30606,3.30606,3.30606,147.50898171627,0
+UBFO.US,D,20131108,000000,3.27232,3.29248,2.99012,3.12457,51194.900437613,0
+UBFO.US,D,20131111,000000,3.09753,3.14474,3.09753,3.11788,22025.257186056,0
+UBFO.US,D,20131112,000000,3.12457,3.20514,3.12457,3.12457,2978.0309805237,0
+UBFO.US,D,20131113,000000,3.29248,3.29248,3.12457,3.12457,6697.7329949914,0
+UBFO.US,D,20131114,000000,3.12457,3.18487,3.12457,3.16491,6845.2419767077,0
+UBFO.US,D,20131118,000000,3.21183,3.21832,3.14474,3.15831,8489.5029337408,0
+UBFO.US,D,20131119,000000,3.14474,3.1714,3.14474,3.15831,5654.8548095707,0
+UBFO.US,D,20131120,000000,3.08435,3.21832,3.08435,3.21832,1485.4051305695,0
+UBFO.US,D,20131121,000000,3.21832,3.21832,3.13805,3.20514,12204.047291505,0
+UBFO.US,D,20131122,000000,3.21183,3.29248,3.21183,3.28579,591.06745820577,0
+UBFO.US,D,20131125,000000,3.29248,3.29248,3.29248,3.29248,741.67103394406,0
+UBFO.US,D,20131126,000000,3.24527,3.33611,2.95658,2.95658,8329.6155759365,0
+UBFO.US,D,20131127,000000,3.18487,3.18487,3.04402,3.15831,5057.5981633209,0
+UBFO.US,D,20131129,000000,3.23044,3.24411,3.23044,3.24411,583.84673882106,0
+UBFO.US,D,20131202,000000,3.25216,3.25216,3.15153,3.15831,6399.6204375368,0
+UBFO.US,D,20131203,000000,3.18982,3.39321,3.18982,3.2031,583.84673882106,0
+UBFO.US,D,20131204,000000,3.25769,3.35259,3.22375,3.26446,3242.103003736,0
+UBFO.US,D,20131205,000000,3.35259,3.35259,3.35259,3.35259,146.4774503756,0
+UBFO.US,D,20131206,000000,3.35308,3.42684,3.35308,3.37314,6992.7509584239,0
+UBFO.US,D,20131209,000000,3.35947,3.35947,3.19176,3.34629,12503.1913803,0
+UBFO.US,D,20131210,000000,3.165,3.29927,3.165,3.24527,4596.50365404,0
+UBFO.US,D,20131211,000000,3.23858,3.25894,3.23189,3.25894,1783.517688024,0
+UBFO.US,D,20131212,000000,3.23189,3.25894,3.23189,3.25894,445.62153917084,0
+UBFO.US,D,20131216,000000,3.35947,3.37314,3.32602,3.32602,1485.4051305695,0
+UBFO.US,D,20131217,000000,3.31953,3.32602,3.31255,3.31953,5654.8548095707,0
+UBFO.US,D,20131218,000000,3.32602,3.36626,3.31953,3.31953,16962.501366031,0
+UBFO.US,D,20131219,000000,3.26446,3.32534,3.26446,3.32534,3020.3237654913,0
+UBFO.US,D,20131220,000000,3.27087,3.37983,3.25769,3.25769,6104.6024741043,0
+UBFO.US,D,20131223,000000,3.37207,3.37207,3.25769,3.31178,8314.1426058264,0
+UBFO.US,D,20131226,000000,3.36606,3.37295,3.36606,3.37295,2660.3193275963,0
+UBFO.US,D,20131227,000000,3.37295,3.37295,3.37295,3.37295,1181.1033850709,0
+UBFO.US,D,20131230,000000,3.32534,3.37295,3.31856,3.37295,10016.169317937,0
+UBFO.US,D,20131231,000000,3.45438,3.45438,3.32534,3.33902,3096.6570847011,0
+UBFO.US,D,20140102,000000,3.4409,3.44759,3.33679,3.39321,7283.6427964938,0
+UBFO.US,D,20140103,000000,3.35909,3.35909,3.32534,3.35259,21512.58610974,0
+UBFO.US,D,20140106,000000,3.31953,3.32602,3.29248,3.29927,3869.2740588653,0
+UBFO.US,D,20140107,000000,3.29927,3.29927,3.06399,3.19176,143642.80225143,0
+UBFO.US,D,20140108,000000,3.21677,3.33223,3.21677,3.33223,13133.457029452,0
+UBFO.US,D,20140109,000000,3.32534,3.35909,3.1556,3.33902,8944.4082549777,0
+UBFO.US,D,20140110,000000,3.31856,3.35259,3.08095,3.29161,11638.768116816,0
+UBFO.US,D,20140113,000000,3.27775,3.32534,3.27087,3.32534,7143.3545341622,0
+UBFO.US,D,20140114,000000,3.38623,3.42724,3.32534,3.38623,13112.826402639,0
+UBFO.US,D,20140115,000000,3.39321,3.42055,3.2982,3.39321,12230.867106363,0
+UBFO.US,D,20140116,000000,3.35909,3.40687,3.35909,3.36606,12671.33098883,0
+UBFO.US,D,20140117,000000,3.36606,3.42724,3.35909,3.42724,2210.5716630628,0
+UBFO.US,D,20140121,000000,3.35909,3.3998,3.35909,3.3998,1181.1033850709,0
+UBFO.US,D,20140122,000000,3.39321,3.46116,3.39321,3.3998,6925.7014212802,0
+UBFO.US,D,20140123,000000,3.4409,3.4409,3.37983,3.4409,1620.5357361977,0
+UBFO.US,D,20140124,000000,3.44759,3.44759,3.37983,3.3998,3684.6299488848,0
+UBFO.US,D,20140127,000000,3.4409,3.4409,3.4409,3.4409,583.84673882106,0
+UBFO.US,D,20140128,000000,3.39321,3.3998,3.39321,3.3998,1473.0267544814,0
+UBFO.US,D,20140129,000000,3.34561,3.34561,3.29161,3.34561,5748.724161572,0
+UBFO.US,D,20140130,000000,3.4409,3.4409,3.33902,3.33902,3684.6299488848,0
+UBFO.US,D,20140131,000000,3.37983,3.37983,3.33233,3.34561,5443.3908847327,0
+UBFO.US,D,20140203,000000,3.41202,3.41202,3.32534,3.35172,4753.2964178223,0
+UBFO.US,D,20140204,000000,3.29161,3.44759,3.29161,3.37295,2642.7832948049,0
+UBFO.US,D,20140205,000000,3.46116,3.46116,3.35259,3.37295,2060.9996186651,0
+UBFO.US,D,20140206,000000,3.4379,3.4379,3.4379,3.4379,147.50898171627,0
+UBFO.US,D,20140207,000000,3.34561,3.35172,3.30518,3.35172,25088.905267855,0
+UBFO.US,D,20140210,000000,3.32534,3.38623,3.31178,3.38623,6040.6475309825,0
+UBFO.US,D,20140211,000000,3.36606,3.45438,3.36606,3.45438,7908.7507889418,0
+UBFO.US,D,20140212,000000,3.41376,3.43402,3.39398,3.43402,675.65302814098,0
+UBFO.US,D,20140213,000000,3.3998,3.3998,3.35909,3.3998,35797.232115384,0
+UBFO.US,D,20140214,000000,3.4602,3.46116,3.41095,3.41376,1278.0673310942,0
+UBFO.US,D,20140218,000000,3.42724,3.46194,3.42724,3.4409,5870.4448597714,0
+UBFO.US,D,20140219,000000,3.46116,3.46116,3.42724,3.42724,10866.151142652,0
+UBFO.US,D,20140220,000000,3.42724,3.46785,3.3999,3.42055,20549.135837551,0
+UBFO.US,D,20140221,000000,3.50178,3.54231,3.48171,3.54231,1738.1303090344,0
+UBFO.US,D,20140224,000000,3.54221,3.56256,3.44759,3.54996,18497.420000953,0
+UBFO.US,D,20140226,000000,3.42055,3.4409,3.42055,3.4409,1474.0582858221,0
+UBFO.US,D,20140227,000000,3.47454,3.65108,3.47454,3.65108,16403.411379386,0
+UBFO.US,D,20140228,000000,3.69189,3.69189,3.56256,3.56256,4792.4946087679,0
+UBFO.US,D,20140303,000000,3.61724,3.61724,3.56256,3.56256,3242.103003736,0
+UBFO.US,D,20140304,000000,3.66446,3.71913,3.66446,3.66446,17114.13647311,0
+UBFO.US,D,20140305,000000,3.66446,3.7075,3.56965,3.66446,2243.5806659643,0
+UBFO.US,D,20140306,000000,3.66446,3.66446,3.60494,3.60494,1585.4636706148,0
+UBFO.US,D,20140307,000000,3.57643,3.65787,3.57643,3.62403,7719.9805535986,0
+UBFO.US,D,20140310,000000,3.59689,3.66446,3.59689,3.66368,16004.208750545,0
+UBFO.US,D,20140311,000000,3.64439,3.64439,3.62403,3.64439,3064.6796131402,0
+UBFO.US,D,20140312,000000,3.61724,3.61724,3.59689,3.59689,1262.5943609841,0
+UBFO.US,D,20140313,000000,3.63091,3.63091,3.63091,3.63091,317.71165292736,0
+UBFO.US,D,20140314,000000,3.62403,3.65108,3.62403,3.65108,20804.955610039,0
+UBFO.US,D,20140317,000000,3.60358,3.66446,3.60358,3.65108,2785.1346198178,0
+UBFO.US,D,20140318,000000,3.61055,3.7328,3.61055,3.66446,18463.379466711,0
+UBFO.US,D,20140319,000000,3.72562,4.03119,3.72562,3.99735,6716.3005591235,0
+UBFO.US,D,20140320,000000,4.00424,4.06522,3.75268,4.01103,5585.7422097456,0
+UBFO.US,D,20140321,000000,3.90216,4.05833,3.7393,3.76624,5608.4358992404,0
+UBFO.US,D,20140324,000000,3.7393,4.06522,3.7328,3.95664,10916.696178345,0
+UBFO.US,D,20140325,000000,3.9296,3.9296,3.66446,3.91592,4955.4765605943,0
+UBFO.US,D,20140326,000000,3.92281,3.92281,3.65787,3.69867,2505.5896264953,0
+UBFO.US,D,20140327,000000,3.7393,3.92892,3.7393,3.90206,1475.0898171627,0
+UBFO.US,D,20140328,000000,3.89557,3.9357,3.67793,3.76624,5266.9990254776,0
+UBFO.US,D,20140331,000000,3.90216,3.93609,3.67793,3.75955,16198.136642592,0
+UBFO.US,D,20140401,000000,3.91592,3.91592,3.71234,3.7328,33838.354099445,0
+UBFO.US,D,20140402,000000,3.888,3.888,3.66446,3.7328,31083.133888507,0
+UBFO.US,D,20140403,000000,3.7393,3.84817,3.72562,3.84118,2772.7562437297,0
+UBFO.US,D,20140404,000000,3.86833,3.86833,3.86833,3.86833,334.21615437813,0
+UBFO.US,D,20140407,000000,3.7328,3.84817,3.7328,3.7328,10082.18732374,0
+UBFO.US,D,20140408,000000,3.76624,3.76624,3.67143,3.7328,8247.0930686826,0
+UBFO.US,D,20140409,000000,3.77012,3.89343,3.75636,3.75636,7744.7373057747,0
+UBFO.US,D,20140410,000000,3.77012,3.85912,3.62597,3.62597,22441.995847687,0
+UBFO.US,D,20140411,000000,3.57779,3.70119,3.53009,3.54366,22406.923782105,0
+UBFO.US,D,20140415,000000,3.58371,3.66707,3.58371,3.66707,2372.5220835485,0
+UBFO.US,D,20140416,000000,3.61908,3.72883,3.56422,3.72883,12951.907513493,0
+UBFO.US,D,20140417,000000,3.73561,3.76324,3.72204,3.76324,18380.856959457,0
+UBFO.US,D,20140421,000000,3.74957,3.85912,3.74957,3.85912,4777.0216386578,0
+UBFO.US,D,20140422,000000,3.77681,3.90701,3.77681,3.83837,22524.518354941,0
+UBFO.US,D,20140423,000000,3.866,3.866,3.70808,3.77012,20565.640339002,0
+UBFO.US,D,20140424,000000,3.7836,3.87269,3.74269,3.74269,9183.7235260139,0
+UBFO.US,D,20140425,000000,3.76469,3.866,3.74967,3.7836,17571.104857028,0
+UBFO.US,D,20140428,000000,3.8248,3.866,3.77012,3.81791,1563.8015124606,0
+UBFO.US,D,20140429,000000,3.83837,3.85912,3.77012,3.85912,4077.6433896813,0
+UBFO.US,D,20140430,000000,3.77022,3.866,3.77022,3.866,894.3376723637,0
+UBFO.US,D,20140501,000000,3.866,3.88656,3.77681,3.80415,20497.559270518,0
+UBFO.US,D,20140502,000000,3.88656,3.88656,3.81132,3.83168,6497.6159149008,0
+UBFO.US,D,20140505,000000,3.7836,3.83168,3.77012,3.77681,13754.438896537,0
+UBFO.US,D,20140506,000000,3.77012,3.83837,3.77012,3.83837,7386.7959305611,0
+UBFO.US,D,20140507,000000,3.77012,3.83168,3.74957,3.80453,20221.108871218,0
+UBFO.US,D,20140508,000000,3.81791,3.81791,3.73561,3.73561,2350.8599253943,0
+UBFO.US,D,20140509,000000,3.80415,3.866,3.79717,3.866,1298.6979579076,0
+UBFO.US,D,20140512,000000,3.87278,3.87841,3.77681,3.87841,18948.199196827,0
+UBFO.US,D,20140513,000000,3.84516,3.89343,3.8248,3.88656,10505.115173416,0
+UBFO.US,D,20140514,000000,3.866,3.866,3.866,3.866,463.15757196229,0
+UBFO.US,D,20140515,000000,3.87278,3.87278,3.77681,3.87278,4986.4225008145,0
+UBFO.US,D,20140516,000000,3.85912,3.87278,3.83759,3.83837,4388.134323224,0
+UBFO.US,D,20140519,000000,3.83837,3.83837,3.77681,3.83827,4883.2693667471,0
+UBFO.US,D,20140520,000000,3.77012,3.83837,3.77012,3.7708,1655.6078017806,0
+UBFO.US,D,20140521,000000,3.81132,3.97564,3.81132,3.94132,7314.588736714,0
+UBFO.US,D,20140522,000000,3.93435,3.93435,3.83837,3.83837,2655.1616708929,0
+UBFO.US,D,20140523,000000,3.88656,3.89343,3.87278,3.87278,7507.4850974199,0
+UBFO.US,D,20140527,000000,3.87278,3.89343,3.7836,3.78438,34467.588217256,0
+UBFO.US,D,20140528,000000,3.8248,4.00987,3.8248,4.00987,2664.445452959,0
+UBFO.US,D,20140529,000000,3.79039,3.87278,3.79039,3.83837,15691.654754322,0
+UBFO.US,D,20140530,000000,3.84516,3.92417,3.77012,3.87278,8727.7866734363,0
+UBFO.US,D,20140602,000000,3.9138,3.9138,3.69441,3.76324,12401.069777574,0
+UBFO.US,D,20140603,000000,3.77012,4.02353,3.77012,3.83837,3189.4949053617,0
+UBFO.US,D,20140604,000000,3.99619,4.01665,3.7836,3.87278,10800.133136849,0
+UBFO.US,D,20140605,000000,3.87278,3.92048,3.83168,3.90701,3445.3146778486,0
+UBFO.US,D,20140606,000000,3.79039,3.88656,3.75636,3.83837,19816.748585673,0
+UBFO.US,D,20140609,000000,3.73571,3.73571,3.73571,3.73571,251.69364712427,0
+UBFO.US,D,20140610,000000,3.80415,3.80415,3.80415,3.80415,578.68908211769,0
+UBFO.US,D,20140611,000000,3.89343,3.97564,3.74269,3.92746,20305.694441153,0
+UBFO.US,D,20140612,000000,3.73561,3.92048,3.73561,3.9138,16021.744783337,0
+UBFO.US,D,20140613,000000,3.94132,3.94132,3.79717,3.79717,460.06297794027,0
+UBFO.US,D,20140616,000000,3.77681,3.89343,3.75713,3.88656,927.34667526525,0
+UBFO.US,D,20140617,000000,3.83837,3.90701,3.75636,3.83837,73945.324156162,0
+UBFO.US,D,20140618,000000,3.83837,3.94297,3.72883,3.83837,27564.580485471,0
+UBFO.US,D,20140619,000000,3.93308,3.93308,3.73571,3.74269,3226.6300336259,0
+UBFO.US,D,20140620,000000,3.77681,3.94132,3.77681,3.93435,7129.9446267335,0
+UBFO.US,D,20140623,000000,3.85912,3.95499,3.77759,3.84516,1993.9500815214,0
+UBFO.US,D,20140624,000000,3.77681,3.87278,3.77022,3.81132,11167.358294129,0
+UBFO.US,D,20140625,000000,3.7836,3.85214,3.7836,3.8248,7865.4264726335,0
+UBFO.US,D,20140626,000000,3.79039,3.86241,3.79039,3.79717,874.73857689091,0
+UBFO.US,D,20140627,000000,3.85912,3.87278,3.77012,3.87278,6587.3591415393,0
+UBFO.US,D,20140630,000000,3.87278,3.90042,3.80415,3.81132,24834.117026708,0
+UBFO.US,D,20140701,000000,3.80919,3.95499,3.80919,3.88656,7848.9219711827,0
+UBFO.US,D,20140702,000000,3.77681,3.87278,3.77681,3.87278,11963.700489128,0
+UBFO.US,D,20140703,000000,3.83837,3.94821,3.7836,3.7836,8794.8362105801,0
+UBFO.US,D,20140707,000000,3.7836,3.85214,3.7836,3.85214,2817.1120913786,0
+UBFO.US,D,20140708,000000,3.84516,3.90701,3.84516,3.84516,4032.2560106917,0
+UBFO.US,D,20140710,000000,3.89751,3.92533,3.80774,3.91137,17039.866216582,0
+UBFO.US,D,20140711,000000,3.91137,3.93221,3.83052,3.93221,42048.312039864,0
+UBFO.US,D,20140714,000000,3.86299,3.93939,3.83197,3.93221,6230.4492976664,0
+UBFO.US,D,20140715,000000,3.89082,3.98069,3.89082,3.98069,929.40973794659,0
+UBFO.US,D,20140716,000000,3.89082,4.15363,3.89082,4.02915,11724.385218092,0
+UBFO.US,D,20140717,000000,3.98756,4.07772,3.98069,4.07772,6089.1295039942,0
+UBFO.US,D,20140718,000000,4.01539,4.04292,4.01539,4.04283,1773.2023746173,0
+UBFO.US,D,20140721,000000,4.02218,4.26453,4.02218,4.03604,54982.683520566,0
+UBFO.US,D,20140722,000000,4.30671,4.30671,4.0499,4.07772,6926.7329526208,0
+UBFO.US,D,20140723,000000,4.09168,4.17457,4.09168,4.15354,2102.2608722921,0
+UBFO.US,D,20140724,000000,4.09857,4.09857,4.05679,4.05679,3210.1255321751,0
+UBFO.US,D,20140725,000000,4.03178,4.06735,4.01539,4.01539,3213.2201261972,0
+UBFO.US,D,20140728,000000,4.0499,4.11223,4.0499,4.06386,28548.661384473,0
+UBFO.US,D,20140729,000000,4.02915,4.06386,4.02915,4.0499,3098.7201473824,0
+UBFO.US,D,20140730,000000,4.09857,4.11922,4.0499,4.11922,14791.127893914,0
+UBFO.US,D,20140731,000000,4.05621,4.05621,4.0499,4.0499,601.3827716125,0
+UBFO.US,D,20140801,000000,4.0848,4.11844,4.0499,4.11223,3286.458851385,0
+UBFO.US,D,20140804,000000,4.05513,4.05513,4.05513,4.05513,619.95033574462,0
+UBFO.US,D,20140805,000000,4.0499,4.05679,4.01539,4.01539,3451.5038658927,0
+UBFO.US,D,20140806,000000,4.10235,4.10235,4.01539,4.01539,6116.9808501923,0
+UBFO.US,D,20140807,000000,4.10535,4.10535,3.86299,3.93551,5662.0755289554,0
+UBFO.US,D,20140808,000000,4.10526,4.10526,3.91137,4.00162,40048.172770298,0
+UBFO.US,D,20140811,000000,3.99106,4.11922,3.98069,3.98078,8027.3768931192,0
+UBFO.US,D,20140812,000000,4.11223,4.11223,4.01539,4.02218,9608.7144383713,0
+UBFO.US,D,20140813,000000,4.02218,4.11223,4.00831,4.05679,51778.747176434,0
+UBFO.US,D,20140814,000000,4.01539,4.0848,4.01539,4.0848,43598.703644896,0
+UBFO.US,D,20140815,000000,4.0499,4.0848,4.01539,4.02915,6372.8006226793,0
+UBFO.US,D,20140818,000000,4.0499,4.10535,4.0499,4.10535,4824.4720803288,0
+UBFO.US,D,20140819,000000,3.98756,4.11223,3.98069,4.0499,37007.218377994,0
+UBFO.US,D,20140820,000000,4.0499,4.05679,4.02218,4.02915,11811.033850709,0
+UBFO.US,D,20140821,000000,4.09062,4.09062,4.09062,4.09062,1588.5582646368,0
+UBFO.US,D,20140822,000000,4.09275,4.09275,3.94636,4.02915,31873.286895463,0
+UBFO.US,D,20140825,000000,4.05679,4.07772,3.94636,4.07772,2500.4319697919,0
+UBFO.US,D,20140826,000000,3.95994,4.01539,3.94636,3.99435,6104.6024741043,0
+UBFO.US,D,20140827,000000,4.00831,4.03604,3.94636,4.01539,30336.30519786,0
+UBFO.US,D,20140828,000000,4.00831,4.03604,3.95654,3.95654,16068.163693667,0
+UBFO.US,D,20140829,000000,4.00007,4.00831,4.00007,4.00831,388.88731543381,0
+UBFO.US,D,20140902,000000,3.98756,4.01539,3.91835,3.99435,24043.964019753,0
+UBFO.US,D,20140903,000000,3.91835,4.00162,3.91835,3.99435,3414.3687376284,0
+UBFO.US,D,20140904,000000,4.00831,4.00831,3.92727,3.92727,2720.1481453553,0
+UBFO.US,D,20140905,000000,4.00831,4.00831,3.95295,4.00831,1154.2835702134,0
+UBFO.US,D,20140908,000000,3.91835,4.04292,3.91835,4.04292,7321.8094560987,0
+UBFO.US,D,20140909,000000,3.93221,4.03604,3.93221,4.02915,910.84217381448,0
+UBFO.US,D,20140910,000000,3.95295,4.02915,3.92533,3.98756,3514.4272776737,0
+UBFO.US,D,20140911,000000,3.93939,4.02915,3.91835,4.02915,3120.3823055366,0
+UBFO.US,D,20140912,000000,3.89751,3.99677,3.89751,3.98069,980.98630498026,0
+UBFO.US,D,20140915,000000,3.94636,3.96691,3.89751,3.94636,4441.773952939,0
+UBFO.US,D,20140916,000000,3.98069,3.98069,3.98069,3.98069,435.30622576411,0
+UBFO.US,D,20140917,000000,3.90449,4.01539,3.89082,3.98756,5640.4133708013,0
+UBFO.US,D,20140919,000000,3.88364,3.9738,3.88364,3.9738,6449.1339418891,0
+UBFO.US,D,20140922,000000,3.99435,3.99435,3.99425,3.99425,1437.9546888985,0
+UBFO.US,D,20140923,000000,3.89751,3.90449,3.84234,3.84234,40632.019509119,0
+UBFO.US,D,20140924,000000,3.85612,3.93221,3.84234,3.91137,16998.604962955,0
+UBFO.US,D,20140925,000000,3.86299,3.91137,3.86299,3.91137,1731.9411209904,0
+UBFO.US,D,20140926,000000,3.90449,3.91137,3.84234,3.84923,18414.897493699,0
+UBFO.US,D,20140929,000000,3.84923,3.87715,3.84234,3.87715,11036.353813863,0
+UBFO.US,D,20140930,000000,3.84234,3.91137,3.84234,3.86164,4923.4990890334,0
+UBFO.US,D,20141001,000000,3.89082,3.90449,3.84234,3.90449,5214.3909271033,0
+UBFO.US,D,20141002,000000,3.91127,3.93939,3.90439,3.93221,5347.4584700501,0
+UBFO.US,D,20141003,000000,3.93939,3.94636,3.93939,3.94636,2681.9814857504,0
+UBFO.US,D,20141006,000000,3.94636,3.94636,3.94636,3.94636,2930.5805388527,0
+UBFO.US,D,20141007,000000,3.94636,3.94636,3.94636,3.94636,612.72961635991,0
+UBFO.US,D,20141009,000000,3.88772,3.97584,3.88772,3.88772,431.18010040142,0
+UBFO.US,D,20141010,000000,3.90168,3.90168,3.90168,3.90168,999.55386911237,0
+UBFO.US,D,20141013,000000,3.92281,3.93667,3.90168,3.90168,13381.024551214,0
+UBFO.US,D,20141014,000000,3.91574,3.91574,3.88073,3.91574,5247.3999300048,0
+UBFO.US,D,20141016,000000,3.88772,3.91574,3.88772,3.91574,2588.1121337492,0
+UBFO.US,D,20141017,000000,3.91574,3.98543,3.89469,3.98543,2702.6121125639,0
+UBFO.US,D,20141021,000000,3.89469,3.89469,3.84545,3.84545,2524.1571906274,0
+UBFO.US,D,20141022,000000,3.87356,3.87356,3.87356,3.87356,3828.0128052384,0
+UBFO.US,D,20141023,000000,3.8597,3.91574,3.67066,3.91574,5182.4134555424,0
+UBFO.US,D,20141024,000000,3.88772,3.91574,3.74084,3.91574,54061.526033344,0
+UBFO.US,D,20141027,000000,3.74783,3.91574,3.74162,3.77555,9852.1558347702,0
+UBFO.US,D,20141028,000000,3.89469,3.89469,3.89469,3.89469,2764.5039930043,0
+UBFO.US,D,20141029,000000,3.88073,3.88073,3.88073,3.88073,1155.315101554,0
+UBFO.US,D,20141030,000000,3.83178,3.88073,3.71283,3.8597,10485.516077943,0
+UBFO.US,D,20141031,000000,3.8597,3.95063,3.76198,3.95063,16011.429469931,0
+UBFO.US,D,20141103,000000,3.95063,3.95063,3.81849,3.95063,7587.9445419924,0
+UBFO.US,D,20141104,000000,3.9297,3.94336,3.83178,3.83178,1884.60775941,0
+UBFO.US,D,20141105,000000,3.86387,3.94336,3.86387,3.94336,1935.152795103,0
+UBFO.US,D,20141106,000000,3.87356,3.88073,3.81782,3.88073,2596.3643844746,0
+UBFO.US,D,20141107,000000,3.84545,3.84545,3.81782,3.81782,366.193625939,0
+UBFO.US,D,20141110,000000,3.84545,3.91574,3.84545,3.91574,3079.1210519096,0
+UBFO.US,D,20141111,000000,3.85272,3.9297,3.83178,3.83187,7854.0796278861,0
+UBFO.US,D,20141112,000000,3.84545,3.84545,3.83856,3.84545,3868.2425275247,0
+UBFO.US,D,20141113,000000,3.85272,3.85272,3.81094,3.84545,9591.1784055798,0
+UBFO.US,D,20141114,000000,3.84545,3.84545,3.76866,3.84545,3833.1704619418,0
+UBFO.US,D,20141117,000000,3.85272,3.85272,3.78262,3.81094,21348.572626574,0
+UBFO.US,D,20141118,000000,3.81094,3.83856,3.78262,3.83856,6480.0798821093,0
+UBFO.US,D,20141119,000000,3.78262,3.85272,3.77555,3.84545,4324.1793801022,0
+UBFO.US,D,20141120,000000,3.90168,3.90168,3.78262,3.83856,3433.9678331012,0
+UBFO.US,D,20141121,000000,3.91574,3.91574,3.77565,3.80377,7153.669847569,0
+UBFO.US,D,20141124,000000,3.80377,3.80377,3.80377,3.80377,340.40534242217,0
+UBFO.US,D,20141125,000000,3.78262,3.78262,3.71991,3.71991,4753.2964178223,0
+UBFO.US,D,20141126,000000,3.80377,3.80377,3.80377,3.80377,144.41438769425,0
+UBFO.US,D,20141201,000000,3.72698,3.76866,3.63586,3.74007,10525.74580023,0
+UBFO.US,D,20141202,000000,3.71991,3.77555,3.57323,3.77555,11365.412311537,0
+UBFO.US,D,20141203,000000,3.78262,3.78262,3.78262,3.78262,1445.1754082832,0
+UBFO.US,D,20141204,000000,3.76198,3.77555,3.66368,3.69189,7631.2688583007,0
+UBFO.US,D,20141205,000000,3.76198,3.77555,3.67075,3.77555,14043.267671925,0
+UBFO.US,D,20141208,000000,3.77555,3.77555,3.74783,3.74783,915.99983051784,0
+UBFO.US,D,20141209,000000,3.67774,3.76866,3.67774,3.76866,1974.3509860486,0
+UBFO.US,D,20141210,000000,3.70595,3.77555,3.67463,3.77555,7970.6426693822,0
+UBFO.US,D,20141211,000000,3.70595,3.72689,3.70595,3.70595,2306.5040777454,0
+UBFO.US,D,20141212,000000,3.77555,3.91574,3.76528,3.81782,32769.687630507,0
+UBFO.US,D,20141215,000000,3.87356,3.90875,3.83391,3.85272,22538.95979371,0
+UBFO.US,D,20141216,000000,3.78262,3.88772,3.78262,3.87356,18894.559567112,0
+UBFO.US,D,20141217,000000,3.81782,3.91574,3.81782,3.81782,894.3376723637,0
+UBFO.US,D,20141218,000000,3.83856,3.90168,3.83856,3.84545,3353.5083885287,0
+UBFO.US,D,20141219,000000,3.84545,3.90865,3.84545,3.84545,7650.8679537735,0
+UBFO.US,D,20141222,000000,3.90168,3.90168,3.80377,3.81094,3629.9587878291,0
+UBFO.US,D,20141223,000000,3.79678,3.90168,3.79678,3.84545,3622.7380684444,0
+UBFO.US,D,20141224,000000,3.81549,3.81549,3.81549,3.81549,1427.6393754918,0
+UBFO.US,D,20141226,000000,3.83178,3.83856,3.81094,3.81782,1288.3826445009,0
+UBFO.US,D,20141229,000000,3.84545,3.84545,3.78961,3.81782,24285.34235347,0
+UBFO.US,D,20141230,000000,3.78262,3.83856,3.78262,3.83178,3907.4407184703,0
+UBFO.US,D,20141231,000000,3.83856,3.84012,3.81094,3.81782,4168.4181476606,0
+UBFO.US,D,20150102,000000,3.79678,3.83847,3.79678,3.83847,3386.5173914303,0
+UBFO.US,D,20150105,000000,3.81094,3.84555,3.78262,3.78262,40045.078176276,0
+UBFO.US,D,20150106,000000,3.84545,3.84545,3.77555,3.77555,663.2746520529,0
+UBFO.US,D,20150107,000000,3.88403,3.91234,3.74307,3.91234,4073.5172643186,0
+UBFO.US,D,20150108,000000,3.75015,3.75713,3.75015,3.75713,1065.5718749155,0
+UBFO.US,D,20150109,000000,3.81326,3.81336,3.70042,3.70042,24478.238714176,0
+UBFO.US,D,20150112,000000,3.82063,3.87735,3.55966,3.7075,17214.195013155,0
+UBFO.US,D,20150113,000000,3.88355,3.88355,3.7076,3.77846,1172.8511343455,0
+UBFO.US,D,20150114,000000,3.71467,3.77807,3.7075,3.75713,5642.4764334827,0
+UBFO.US,D,20150115,000000,3.60173,3.60173,3.60173,3.60173,1109.9277225644,0
+UBFO.US,D,20150120,000000,3.60871,3.74307,3.60871,3.74307,7649.8364224328,0
+UBFO.US,D,20150121,000000,3.7358,3.7358,3.72883,3.72883,1460.6483783933,0
+UBFO.US,D,20150122,000000,3.60173,3.72184,3.60173,3.72184,5324.7647805553,0
+UBFO.US,D,20150123,000000,3.70042,3.70042,3.6026,3.63702,8721.5974853923,0
+UBFO.US,D,20150126,000000,3.67241,3.67241,3.61579,3.61579,10825.921420365,0
+UBFO.US,D,20150128,000000,3.63702,3.63702,3.60173,3.60173,12054.475247108,0
+UBFO.US,D,20150129,000000,3.67241,3.67279,3.67241,3.67241,4591.3459973366,0
+UBFO.US,D,20150130,000000,3.61589,3.62296,3.61589,3.62296,1726.783464287,0
+UBFO.US,D,20150202,000000,3.60871,3.67241,3.60173,3.61579,12668.236394808,0
+UBFO.US,D,20150203,000000,3.60173,3.67241,3.60173,3.63702,6079.8457219281,0
+UBFO.US,D,20150204,000000,3.60173,3.63702,3.60173,3.63702,4297.3595652447,0
+UBFO.US,D,20150205,000000,3.60173,3.65476,3.60173,3.63702,7578.6607599263,0
+UBFO.US,D,20150206,000000,3.60173,3.67241,3.60173,3.60173,4359.2514456851,0
+UBFO.US,D,20150209,000000,3.67241,3.67241,3.59456,3.60173,12429.952655113,0
+UBFO.US,D,20150210,000000,3.67241,3.67241,3.55229,3.63702,7567.3139151789,0
+UBFO.US,D,20150211,000000,3.63702,3.63702,3.57352,3.60522,969.63946023285,0
+UBFO.US,D,20150212,000000,3.59873,3.60871,3.59873,3.60871,761.27012941685,0
+UBFO.US,D,20150213,000000,3.60871,3.7075,3.60871,3.63702,4317.9901920582,0
+UBFO.US,D,20150217,000000,3.59456,3.67241,3.59456,3.66514,2871.7832524343,0
+UBFO.US,D,20150218,000000,3.60871,3.67241,3.60173,3.65796,7523.9895988706,0
+UBFO.US,D,20150219,000000,3.59456,3.62296,3.57352,3.62296,4258.1613742992,0
+UBFO.US,D,20150220,000000,3.64409,3.67241,3.56635,3.56635,15198.582773479,0
+UBFO.US,D,20150223,000000,3.62296,3.69324,3.56635,3.56635,12905.488603163,0
+UBFO.US,D,20150224,000000,3.56635,3.66514,3.54522,3.54522,9685.0477575811,0
+UBFO.US,D,20150225,000000,3.5806,3.64409,3.56635,3.64409,23972.788357246,0
+UBFO.US,D,20150226,000000,3.55966,3.6791,3.55966,3.5806,9632.4396592068,0
+UBFO.US,D,20150227,000000,3.60173,3.69324,3.60173,3.67241,14634.335130131,0
+UBFO.US,D,20150302,000000,3.7075,3.7359,3.67241,3.68647,10622.709746253,0
+UBFO.US,D,20150303,000000,3.7075,3.72184,3.68647,3.68647,27609.96786446,0
+UBFO.US,D,20150304,000000,3.70042,3.90536,3.65796,3.7359,38657.668523071,0
+UBFO.US,D,20150305,000000,3.7359,3.79242,3.7359,3.77846,7367.1968350883,0
+UBFO.US,D,20150306,000000,3.7075,3.81336,3.69324,3.78524,31011.958226,0
+UBFO.US,D,20150309,000000,3.81336,3.81336,3.71467,3.72184,14017.479388409,0
+UBFO.US,D,20150310,000000,3.75015,3.81336,3.75015,3.81336,11753.268095631,0
+UBFO.US,D,20150311,000000,3.74307,3.81336,3.74307,3.75015,17277.118424936,0
+UBFO.US,D,20150312,000000,3.75015,3.81336,3.75015,3.75713,28603.332545529,0
+UBFO.US,D,20150313,000000,3.71467,3.81336,3.67241,3.81336,7930.4129470959,0
+UBFO.US,D,20150316,000000,3.80647,3.81336,3.79242,3.80647,17131.672505901,0
+UBFO.US,D,20150317,000000,3.78524,3.81336,3.78524,3.81336,280.57652466312,0
+UBFO.US,D,20150319,000000,3.70042,3.77846,3.68647,3.76421,33559.840637463,0
+UBFO.US,D,20150320,000000,3.75015,3.7992,3.72184,3.72184,1555.5492617353,0
+UBFO.US,D,20150323,000000,3.7075,3.77846,3.63702,3.77846,32990.435337412,0
+UBFO.US,D,20150324,000000,3.71467,3.81336,3.6791,3.79242,4248.8775922331,0
+UBFO.US,D,20150325,000000,3.64409,3.77148,3.64409,3.72883,990.27008704632,0
+UBFO.US,D,20150326,000000,3.7992,3.7992,3.7992,3.7992,142.35132501291,0
+UBFO.US,D,20150330,000000,3.77846,3.77846,3.6791,3.72883,4669.7423792278,0
+UBFO.US,D,20150331,000000,3.77846,3.81336,3.66514,3.79242,18715.073113835,0
+UBFO.US,D,20150401,000000,3.78738,3.85194,3.78738,3.83023,2524.1571906274,0
+UBFO.US,D,20150402,000000,3.83731,3.85194,3.71613,3.80861,837.60344862668,0
+UBFO.US,D,20150406,000000,3.84458,3.85194,3.65913,3.73019,7010.2869912154,0
+UBFO.US,D,20150407,000000,3.70904,3.76596,3.67347,3.75151,18463.379466711,0
+UBFO.US,D,20150408,000000,3.68763,3.68763,3.68763,3.68763,278.51346198178,0
+UBFO.US,D,20150409,000000,3.70904,3.70904,3.70177,3.70177,700.40978031713,0
+UBFO.US,D,20150410,000000,3.70904,3.70904,3.64497,3.68045,10091.471105806,0
+UBFO.US,D,20150413,000000,3.61637,3.67347,3.60222,3.61637,4628.4811256009,0
+UBFO.US,D,20150414,000000,3.63789,3.63789,3.49491,3.49491,27900.85970253,0
+UBFO.US,D,20150415,000000,3.51622,3.63789,3.51622,3.63789,9533.4126505021,0
+UBFO.US,D,20150416,000000,3.74443,3.74443,3.74443,3.74443,217.65311288205,0
+UBFO.US,D,20150417,000000,3.62345,3.65913,3.61637,3.65913,2662.3823902776,0
+UBFO.US,D,20150420,000000,3.67347,3.6947,3.6663,3.6947,47799.099264116,0
+UBFO.US,D,20150421,000000,3.65913,3.67347,3.65204,3.6663,4477.8775498626,0
+UBFO.US,D,20150422,000000,3.6663,3.67347,3.61637,3.67347,12522.790475773,0
+UBFO.US,D,20150423,000000,3.65913,3.68763,3.65913,3.68763,1542.1393543065,0
+UBFO.US,D,20150424,000000,3.61637,3.68763,3.61637,3.68763,3050.2381743708,0
+UBFO.US,D,20150427,000000,3.65913,3.68045,3.65204,3.65204,977.89171095824,0
+UBFO.US,D,20150428,000000,3.62345,3.6663,3.62345,3.6663,743.73409662541,0
+UBFO.US,D,20150429,000000,3.63789,3.63789,3.58816,3.62345,2945.0219776221,0
+UBFO.US,D,20150430,000000,3.6092,3.6092,3.6092,3.6092,420.86478699468,0
+UBFO.US,D,20150501,000000,3.61637,3.62345,3.61637,3.61637,11495.385260462,0
+UBFO.US,D,20150504,000000,3.63053,3.64497,3.57362,3.63789,17945.550733692,0
+UBFO.US,D,20150505,000000,3.58079,3.65913,3.57362,3.60222,2945.0219776221,0
+UBFO.US,D,20150506,000000,3.6092,3.62345,3.6092,3.6092,808.72057108782,0
+UBFO.US,D,20150507,000000,3.6092,3.64497,3.6092,3.64497,289.86030672918,0
+UBFO.US,D,20150508,000000,3.58816,3.61637,3.53813,3.61637,15981.515061051,0
+UBFO.US,D,20150511,000000,3.55229,3.61637,3.53813,3.53813,7570.4085092009,0
+UBFO.US,D,20150512,000000,3.60144,3.60144,3.53086,3.53813,4503.6658333794,0
+UBFO.US,D,20150514,000000,3.53813,3.56635,3.49491,3.49491,2240.4860719423,0
+UBFO.US,D,20150515,000000,3.53086,3.57614,3.53086,3.56635,1732.9726523311,0
+UBFO.US,D,20150518,000000,3.57362,3.58884,3.53813,3.58884,5162.8143600696,0
+UBFO.US,D,20150519,000000,3.62345,3.63053,3.56635,3.56635,6449.1339418891,0
+UBFO.US,D,20150520,000000,3.53813,3.58079,3.53813,3.57362,2102.2608722921,0
+UBFO.US,D,20150521,000000,3.55229,3.56635,3.53813,3.55956,7152.6383162283,0
+UBFO.US,D,20150522,000000,3.54492,3.58079,3.54492,3.57362,3504.111964267,0
+UBFO.US,D,20150526,000000,3.53813,3.56635,3.53813,3.53813,5205.1071450372,0
+UBFO.US,D,20150527,000000,3.55956,3.58816,3.54492,3.54492,8972.2596011759,0
+UBFO.US,D,20150528,000000,3.54492,3.55229,3.54492,3.55229,5981.8502445641,0
+UBFO.US,D,20150529,000000,3.57362,3.60222,3.56635,3.58816,9532.3811191615,0
+UBFO.US,D,20150601,000000,3.58079,3.61831,3.56635,3.57362,12206.110354187,0
+UBFO.US,D,20150602,000000,3.56635,3.61637,3.56635,3.59495,10358.637723041,0
+UBFO.US,D,20150603,000000,3.60222,3.63789,3.56635,3.60222,18223.032664334,0
+UBFO.US,D,20150605,000000,3.58079,3.74443,3.58079,3.62345,16403.411379386,0
+UBFO.US,D,20150608,000000,3.6092,3.61637,3.56635,3.61637,61265.740916606,0
+UBFO.US,D,20150609,000000,3.63053,3.66911,3.63053,3.66911,356.90984387294,0
+UBFO.US,D,20150610,000000,3.58816,3.6663,3.58816,3.6663,3926.0082826024,0
+UBFO.US,D,20150611,000000,3.67347,3.67347,3.60222,3.60222,11805.876194005,0
+UBFO.US,D,20150612,000000,3.65204,3.6663,3.60222,3.65913,4345.8415382564,0
+UBFO.US,D,20150615,000000,3.59495,3.6663,3.59495,3.6663,6026.2060922131,0
+UBFO.US,D,20150616,000000,3.6092,3.65913,3.6092,3.65913,420.86478699468,0
+UBFO.US,D,20150617,000000,3.67347,3.67347,3.6092,3.6092,12480.497690806,0
+UBFO.US,D,20150618,000000,3.60222,3.63789,3.60222,3.62345,9813.9891751653,0
+UBFO.US,D,20150619,000000,3.65913,3.65913,3.65204,3.65204,1961.9726099605,0
+UBFO.US,D,20150622,000000,3.63053,3.67347,3.63053,3.65204,6026.2060922131,0
+UBFO.US,D,20150623,000000,3.70904,3.71699,3.65204,3.6663,2804.7337152906,0
+UBFO.US,D,20150624,000000,3.71613,3.71613,3.65913,3.67347,7152.6383162283,0
+UBFO.US,D,20150625,000000,3.6947,3.6947,3.58816,3.65204,5046.2513185735,0
+UBFO.US,D,20150626,000000,3.58816,3.6663,3.58816,3.6663,21029.829442305,0
+UBFO.US,D,20150629,000000,3.61637,3.62345,3.58816,3.59495,25238.477312252,0
+UBFO.US,D,20150630,000000,3.60222,3.6663,3.59495,3.59495,8527.6695933457,0
+UBFO.US,D,20150701,000000,3.69576,3.69576,3.63809,3.64536,1527.6979155371,0
+UBFO.US,D,20150702,000000,3.67425,3.69576,3.65971,3.67425,1803.1167834968,0
+UBFO.US,D,20150706,000000,3.69576,3.73173,3.65244,3.73173,1527.6979155371,0
+UBFO.US,D,20150707,000000,3.70294,3.71002,3.70294,3.71002,558.05845530423,0
+UBFO.US,D,20150708,000000,3.70294,3.70294,3.65244,3.65971,4440.7424215983,0
+UBFO.US,D,20150709,000000,3.68132,3.71709,3.65244,3.65971,29009.755893754,0
+UBFO.US,D,20150710,000000,3.72426,3.72426,3.64536,3.69576,15405.920572955,0
+UBFO.US,D,20150713,000000,3.68132,3.71709,3.65244,3.71002,12355.682398584,0
+UBFO.US,D,20150714,000000,3.68355,3.68355,3.65244,3.67425,4069.391138956,0
+UBFO.US,D,20150715,000000,3.65971,3.65971,3.65971,3.65971,417.77019297266,0
+UBFO.US,D,20150716,000000,3.65971,3.67425,3.60929,3.66688,17352.420212806,0
+UBFO.US,D,20150717,000000,3.63809,3.70294,3.63809,3.67425,19018.343327993,0
+UBFO.US,D,20150720,000000,3.73173,3.73173,3.64536,3.66688,8190.3588449456,0
+UBFO.US,D,20150721,000000,3.64536,3.71709,3.64536,3.71709,6523.4041984176,0
+UBFO.US,D,20150722,000000,3.71002,3.71002,3.67425,3.71002,9299.2550361693,0
+UBFO.US,D,20150723,000000,3.68132,3.69576,3.67425,3.69576,1527.6979155371,0
+UBFO.US,D,20150724,000000,3.67425,3.68831,3.66688,3.68831,9578.8000294918,0
+UBFO.US,D,20150727,000000,3.66688,3.69576,3.65971,3.65971,6802.9491917401,0
+UBFO.US,D,20150728,000000,3.66688,3.68132,3.66688,3.66688,2359.1121761197,0
+UBFO.US,D,20150729,000000,3.67425,3.67425,3.64536,3.67425,9853.1873661108,0
+UBFO.US,D,20150730,000000,3.67425,3.67425,3.65244,3.67425,2080.5987141379,0
+UBFO.US,D,20150803,000000,3.67425,3.67425,3.67425,3.67425,185.67564132118,0
+UBFO.US,D,20150804,000000,3.65971,3.66688,3.65971,3.65971,3746.5218293252,0
+UBFO.US,D,20150805,000000,3.66688,3.69576,3.65971,3.68132,31649.444594537,0
+UBFO.US,D,20150806,000000,3.67425,3.68831,3.64536,3.64536,11370.569968241,0
+UBFO.US,D,20150807,000000,3.67425,3.68831,3.67425,3.67425,17071.843688142,0
+UBFO.US,D,20150810,000000,3.65971,3.67425,3.65971,3.67425,2915.1075687426,0
+UBFO.US,D,20150811,000000,3.66688,3.67425,3.66688,3.67425,279.54499332245,0
+UBFO.US,D,20150812,000000,3.67425,3.67425,3.67425,3.67425,140.28826233156,0
+UBFO.US,D,20150813,000000,3.66688,3.66688,3.64536,3.66688,2499.4004384513,0
+UBFO.US,D,20150814,000000,3.65244,3.66688,3.65244,3.66688,1527.6979155371,0
+UBFO.US,D,20150817,000000,3.66688,3.69576,3.66688,3.68132,29288.269355736,0
+UBFO.US,D,20150818,000000,3.67425,3.68132,3.66688,3.67425,17627.839080765,0
+UBFO.US,D,20150819,000000,3.67425,3.70294,3.67425,3.70294,8884.5794372187,0
+UBFO.US,D,20150820,000000,3.67425,3.67425,3.67425,3.67425,416.73866163199,0
+UBFO.US,D,20150821,000000,3.64536,3.71002,3.64536,3.69576,17212.131950474,0
+UBFO.US,D,20150824,000000,3.67347,3.67347,3.64536,3.67347,1204.8286059064,0
+UBFO.US,D,20150825,000000,3.68831,3.69576,3.65244,3.68132,7911.8453829638,0
+UBFO.US,D,20150826,000000,3.69576,3.69576,3.68132,3.68831,3887.8416229975,0
+UBFO.US,D,20150827,000000,3.68831,3.68831,3.68132,3.68132,276.45039930043,0
+UBFO.US,D,20150828,000000,3.69576,3.69576,3.65971,3.65971,1943.4050458284,0
+UBFO.US,D,20150831,000000,3.69576,3.69576,3.67425,3.67425,416.73866163199,0
+UBFO.US,D,20150901,000000,3.67425,3.69576,3.60929,3.68132,22349.158027027,0
+UBFO.US,D,20150902,000000,3.69576,3.69576,3.61647,3.61647,4440.7424215983,0
+UBFO.US,D,20150903,000000,3.68831,3.70294,3.60929,3.70294,51084.526584161,0
+UBFO.US,D,20150904,000000,3.67425,3.71002,3.62364,3.71002,45393.568177667,0
+UBFO.US,D,20150908,000000,3.71002,3.71002,3.62364,3.71002,9161.0298365191,0
+UBFO.US,D,20150909,000000,3.69576,3.73173,3.67425,3.73173,19433.018926944,0
+UBFO.US,D,20150910,000000,3.74589,3.82538,3.72426,3.82538,39457.105312092,0
+UBFO.US,D,20150911,000000,3.86862,3.87599,3.72426,3.82538,9436.4487044788,0
+UBFO.US,D,20150914,000000,3.82538,3.83255,3.82538,3.83255,558.05845530423,0
+UBFO.US,D,20150915,000000,3.82538,3.84002,3.7675,3.81122,1248.1529222146,0
+UBFO.US,D,20150916,000000,3.75316,3.83255,3.74589,3.78941,4579.9991525892,0
+UBFO.US,D,20150917,000000,3.78941,3.78941,3.78941,3.78941,524.01792106201,0
+UBFO.US,D,20150918,000000,3.78195,3.84002,3.75316,3.83255,5551.7016755034,0
+UBFO.US,D,20150921,000000,3.7675,3.82538,3.70294,3.78195,17352.420212806,0
+UBFO.US,D,20150922,000000,3.75316,3.82538,3.68831,3.68831,5134.9630138714,0
+UBFO.US,D,20150923,000000,3.63809,3.63809,3.63809,3.63809,225.90536360744,0
+UBFO.US,D,20150924,000000,3.73872,3.75316,3.63809,3.74589,17958.960641121,0
+UBFO.US,D,20150925,000000,3.84002,3.84002,3.7675,3.78195,8050.070582614,0
+UBFO.US,D,20150928,000000,3.78195,3.78204,3.78195,3.78195,9433.3541104568,0
+UBFO.US,D,20150929,000000,3.80377,3.80377,3.78195,3.78195,3192.5894993837,0
+UBFO.US,D,20150930,000000,3.80377,3.84002,3.78195,3.81811,9024.8676995502,0
+UBFO.US,D,20151001,000000,3.79087,3.89275,3.79087,3.84913,13332.542578202,0
+UBFO.US,D,20151002,000000,3.88538,3.88538,3.87811,3.87811,273.35580527841,0
+UBFO.US,D,20151005,000000,3.88538,3.90012,3.7835,3.8564,6939.1113287089,0
+UBFO.US,D,20151006,000000,3.87084,3.90012,3.7835,3.90012,2472.5806235938,0
+UBFO.US,D,20151007,000000,3.82722,3.89275,3.76189,3.84196,18413.865962358,0
+UBFO.US,D,20151008,000000,3.84196,3.84196,3.84196,3.84196,411.58100492862,0
+UBFO.US,D,20151009,000000,3.8564,3.86357,3.81995,3.8564,5086.4810408598,0
+UBFO.US,D,20151012,000000,3.81995,3.86009,3.81995,3.86009,661.21158937155,0
+UBFO.US,D,20151013,000000,3.83459,3.8564,3.81995,3.81995,2059.9680873245,0
+UBFO.US,D,20151014,000000,3.81995,3.86357,3.79087,3.84196,3710.4182324017,0
+UBFO.US,D,20151015,000000,3.81995,3.87084,3.81995,3.8564,5086.4810408598,0
+UBFO.US,D,20151016,000000,3.87084,3.89275,3.7835,3.7835,6872.0617915652,0
+UBFO.US,D,20151019,000000,3.82722,3.88538,3.79087,3.82722,5677.5484990655,0
+UBFO.US,D,20151020,000000,3.84196,3.84196,3.82722,3.84196,1562.76998112,0
+UBFO.US,D,20151021,000000,3.8564,3.8564,3.79087,3.84913,9486.9937401718,0
+UBFO.US,D,20151022,000000,3.8564,3.8564,3.82722,3.84196,18004.348020111,0
+UBFO.US,D,20151023,000000,3.8564,3.8564,3.7835,3.79087,23502.410065899,0
+UBFO.US,D,20151026,000000,3.75442,3.77623,3.75442,3.76896,10996.124091577,0
+UBFO.US,D,20151027,000000,3.75442,3.8564,3.74725,3.81995,95931.383151271,0
+UBFO.US,D,20151028,000000,3.88538,3.91456,3.8564,3.8564,10996.124091577,0
+UBFO.US,D,20151029,000000,3.84913,3.84913,3.79087,3.84913,1647.3555510552,0
+UBFO.US,D,20151030,000000,3.81995,3.86357,3.81995,3.82722,1235.7745461265,0
+UBFO.US,D,20151102,000000,3.91456,3.91456,3.7835,3.7835,14038.110015222,0
+UBFO.US,D,20151103,000000,3.86357,3.86357,3.79794,3.8564,3710.4182324017,0
+UBFO.US,D,20151104,000000,3.81995,3.84913,3.79087,3.79087,1110.9592539051,0
+UBFO.US,D,20151106,000000,3.8564,3.86357,3.81995,3.8564,2613.900417266,0
+UBFO.US,D,20151109,000000,3.83168,3.8564,3.83168,3.8564,4340.683881553,0
+UBFO.US,D,20151110,000000,3.81268,3.8564,3.79794,3.79794,2613.900417266,0
+UBFO.US,D,20151111,000000,3.84196,3.87084,3.81995,3.83459,41781.145422629,0
+UBFO.US,D,20151112,000000,3.82722,3.87811,3.81995,3.87811,10168.835956356,0
+UBFO.US,D,20151113,000000,3.87811,3.88538,3.81995,3.84913,3298.837227473,0
+UBFO.US,D,20151117,000000,3.84913,3.84913,3.81268,3.84913,19242.185628919,0
+UBFO.US,D,20151118,000000,3.84913,3.8564,3.79087,3.81995,3847.6119007112,0
+UBFO.US,D,20151119,000000,3.8564,3.89275,3.82722,3.87811,25702.666415555,0
+UBFO.US,D,20151120,000000,3.8564,3.87811,3.81995,3.84196,11686.218558487,0
+UBFO.US,D,20151123,000000,3.87811,3.87811,3.8564,3.8564,1096.5178151357,0
+UBFO.US,D,20151124,000000,3.81268,3.87084,3.81268,3.87084,551.86926726019,0
+UBFO.US,D,20151125,000000,3.88538,3.88538,3.81268,3.87811,3020.3237654913,0
+UBFO.US,D,20151130,000000,3.81995,3.87084,3.81268,3.81995,1784.5492193647,0
+UBFO.US,D,20151201,000000,3.87811,3.9072,3.84196,3.8564,23659.202829682,0
+UBFO.US,D,20151202,000000,3.91456,3.92911,3.87084,3.89275,18944.073071465,0
+UBFO.US,D,20151203,000000,3.89275,3.92533,3.87811,3.88538,11824.443758138,0
+UBFO.US,D,20151204,000000,3.8564,3.92193,3.8564,3.92193,38481.276663816,0
+UBFO.US,D,20151207,000000,3.87084,3.92911,3.8564,3.8564,4128.1884253743,0
+UBFO.US,D,20151208,000000,3.92193,3.92911,3.86357,3.9072,6656.4717413645,0
+UBFO.US,D,20151209,000000,3.87811,3.92193,3.81995,3.81995,17452.478752851,0
+UBFO.US,D,20151210,000000,3.87811,3.88538,3.81995,3.83459,4128.1884253743,0
+UBFO.US,D,20151211,000000,3.84196,3.87084,3.82722,3.82722,11547.993358837,0
+UBFO.US,D,20151214,000000,3.82722,3.88538,3.81995,3.88538,15466.780922054,0
+UBFO.US,D,20151215,000000,3.81995,3.90012,3.81995,3.84913,18828.541561309,0
+UBFO.US,D,20151216,000000,3.84196,3.88538,3.81995,3.81995,10308.092687348,0
+UBFO.US,D,20151217,000000,3.8564,3.87811,3.8564,3.8564,6184.0303873361,0
+UBFO.US,D,20151218,000000,3.8564,3.87084,3.81995,3.87084,8383.2552056515,0
+UBFO.US,D,20151221,000000,3.82722,3.87084,3.82722,3.87084,551.86926726019,0
+UBFO.US,D,20151222,000000,3.84196,3.91456,3.84196,3.91456,1790.7384074088,0
+UBFO.US,D,20151223,000000,3.89275,3.89275,3.89275,3.89275,3298.837227473,0
+UBFO.US,D,20151224,000000,3.84913,3.88538,3.84196,3.84196,972.73405425487,0
+UBFO.US,D,20151228,000000,3.84913,3.87811,3.81995,3.81995,4863.6702712744,0
+UBFO.US,D,20151229,000000,3.83459,3.88538,3.81995,3.88538,14094.844238959,0
+UBFO.US,D,20151230,000000,3.87288,3.93182,3.87288,3.93182,2728.4003960807,0
+UBFO.US,D,20151231,000000,3.91718,3.93182,3.91718,3.93182,1906.2699175642,0
+UBFO.US,D,20160104,000000,3.93182,3.93182,3.89489,3.89489,1066.6034062561,0
+UBFO.US,D,20160105,000000,3.89489,3.89489,3.85796,3.86551,2814.0174973566,0
+UBFO.US,D,20160106,000000,3.88752,3.88752,3.82151,3.85796,10266.831433721,0
+UBFO.US,D,20160107,000000,3.88752,3.88752,3.85796,3.86329,1196.576355181,0
+UBFO.US,D,20160108,000000,3.83595,3.90963,3.83595,3.89489,956.2295528041,0
+UBFO.US,D,20160111,000000,3.88752,3.88752,3.88752,3.88752,473.47288536902,0
+UBFO.US,D,20160112,000000,3.85796,3.85796,3.85796,3.85796,815.94129047254,0
+UBFO.US,D,20160113,000000,3.87861,3.87861,3.84002,3.85796,23317.765955919,0
+UBFO.US,D,20160114,000000,3.82868,3.88752,3.82868,3.88752,30841.75555479,0
+UBFO.US,D,20160115,000000,3.82151,3.89489,3.82151,3.82151,3553.6254686193,0
+UBFO.US,D,20160119,000000,3.82151,3.89489,3.82151,3.89489,1086.2025017289,0
+UBFO.US,D,20160120,000000,3.82151,3.88752,3.80667,3.88752,35024.615141219,0
+UBFO.US,D,20160121,000000,3.85796,3.88025,3.82151,3.85796,56801.273274172,0
+UBFO.US,D,20160122,000000,3.87288,3.87288,3.79213,3.85796,1633.9456436264,0
+UBFO.US,D,20160125,000000,3.85796,3.89489,3.81394,3.81394,42749.753351521,0
+UBFO.US,D,20160126,000000,3.85796,3.85796,3.79213,3.79213,6489.3636641754,0
+UBFO.US,D,20160127,000000,3.85796,3.86047,3.82151,3.85796,30079.453894032,0
+UBFO.US,D,20160128,000000,3.84322,3.89489,3.84322,3.89489,14587.916219801,0
+UBFO.US,D,20160129,000000,3.88752,3.88752,3.88714,3.88752,3440.1570211453,0
+UBFO.US,D,20160201,000000,3.86551,3.87288,3.80405,3.85087,1058.3511555307,0
+UBFO.US,D,20160202,000000,3.78457,3.87288,3.78457,3.85796,21272.239307364,0
+UBFO.US,D,20160203,000000,3.82151,3.87124,3.80667,3.85796,42535.194832661,0
+UBFO.US,D,20160204,000000,3.82151,3.85087,3.77022,3.78457,26389.666288444,0
+UBFO.US,D,20160205,000000,3.7803,3.82151,3.76266,3.7992,10877.497987399,0
+UBFO.US,D,20160208,000000,3.73338,3.7992,3.72572,3.77022,8173.8543434948,0
+UBFO.US,D,20160209,000000,3.78457,3.82151,3.75887,3.7992,73451.220643979,0
+UBFO.US,D,20160210,000000,3.73329,3.78457,3.71855,3.77022,14181.492871575,0
+UBFO.US,D,20160211,000000,3.68917,3.76266,3.67463,3.74792,4895.6477428352,0
+UBFO.US,D,20160212,000000,3.76266,3.77749,3.6821,3.74792,2316.8193911521,0
+UBFO.US,D,20160216,000000,3.66698,3.77022,3.66698,3.77022,22052.077000912,0
+UBFO.US,D,20160217,000000,3.77477,3.78457,3.77022,3.78457,1908.3329802455,0
+UBFO.US,D,20160218,000000,3.72572,3.78457,3.60823,3.78457,2507.6526891767,0
+UBFO.US,D,20160219,000000,3.78457,3.78457,3.76266,3.76266,1274.9727370721,0
+UBFO.US,D,20160222,000000,3.78457,3.78457,3.70692,3.73329,13414.033554115,0
+UBFO.US,D,20160223,000000,3.74792,3.74792,3.67463,3.69635,12586.745418895,0
+UBFO.US,D,20160224,000000,3.66388,3.67463,3.49083,3.54938,62074.461487694,0
+UBFO.US,D,20160225,000000,3.62306,3.63043,3.476,3.59378,4896.6792741759,0
+UBFO.US,D,20160226,000000,3.58922,3.59378,3.58641,3.59378,7001.0032091493,0
+UBFO.US,D,20160229,000000,3.59378,3.60096,3.57168,3.57168,5427.9179146226,0
+UBFO.US,D,20160301,000000,3.63043,3.63043,3.61559,3.63043,7342.4400829122,0
+UBFO.US,D,20160302,000000,3.63789,3.6598,3.63702,3.6598,14468.258584283,0
+UBFO.US,D,20160303,000000,3.6598,3.66698,3.62539,3.63043,14529.118933382,0
+UBFO.US,D,20160304,000000,3.63789,3.66698,3.60018,3.6598,5171.066610795,0
+UBFO.US,D,20160307,000000,3.63789,3.63789,3.59378,3.63043,20146.838614689,0
+UBFO.US,D,20160308,000000,3.58641,3.63789,3.58641,3.63043,14186.650528279,0
+UBFO.US,D,20160309,000000,3.63789,3.6598,3.61559,3.63043,5116.3954497393,0
+UBFO.US,D,20160310,000000,3.66698,3.66698,3.62306,3.62306,586.94133284308,0
+UBFO.US,D,20160311,000000,3.6598,3.6598,3.58641,3.63043,8890.7686252627,0
+UBFO.US,D,20160314,000000,3.60096,3.66688,3.60096,3.66688,1935.152795103,0
+UBFO.US,D,20160315,000000,3.66698,3.66698,3.59727,3.6598,4981.2648441111,0
+UBFO.US,D,20160316,000000,3.66698,3.66698,3.64516,3.64516,706.59896836117,0
+UBFO.US,D,20160317,000000,3.6598,3.66058,3.61569,3.63149,3136.8868069873,0
+UBFO.US,D,20160318,000000,3.65234,3.69576,3.4981,3.4981,111927.3396511,0
+UBFO.US,D,20160321,000000,3.54201,3.65156,3.52738,3.55685,12487.718410191,0
+UBFO.US,D,20160322,000000,3.64516,3.64516,3.52738,3.60096,2175.4995974799,0
+UBFO.US,D,20160323,000000,3.57895,3.62751,3.3806,3.41715,13802.920869548,0
+UBFO.US,D,20160324,000000,3.476,3.57895,3.46863,3.54201,37564.245301957,0
+UBFO.US,D,20160328,000000,3.57895,3.58641,3.49083,3.56422,25970.86456413,0
+UBFO.US,D,20160329,000000,3.56422,3.61559,3.56422,3.59378,27000.332842123,0
+UBFO.US,D,20160330,000000,3.63043,3.67463,3.60096,3.66698,53878.944986045,0
+UBFO.US,D,20160331,000000,3.62209,3.71118,3.62209,3.67425,10761.966477244,0
+UBFO.US,D,20160401,000000,3.70372,3.71118,3.68849,3.70372,4127.1568940337,0
+UBFO.US,D,20160404,000000,3.68162,3.71118,3.67425,3.68162,4042.5713240984,0
+UBFO.US,D,20160405,000000,3.67425,3.69635,3.67425,3.69635,2157.9635646884,0
+UBFO.US,D,20160406,000000,3.69635,3.71118,3.63702,3.65185,38125.398351283,0
+UBFO.US,D,20160407,000000,3.65913,3.71118,3.65913,3.68162,3379.2966720456,0
+UBFO.US,D,20160408,000000,3.71108,3.71118,3.67425,3.71118,7224.8455100754,0
+UBFO.US,D,20160411,000000,3.68162,3.7708,3.63702,3.65185,57023.052512417,0
+UBFO.US,D,20160412,000000,3.70372,3.70372,3.68162,3.68162,808.72057108782,0
+UBFO.US,D,20160413,000000,3.68171,3.71118,3.68162,3.68889,4460.3415170711,0
+UBFO.US,D,20160414,000000,3.67425,3.69635,3.67425,3.69635,4644.9856270516,0
+UBFO.US,D,20160415,000000,3.70372,3.76334,3.68162,3.68162,78377.814327035,0
+UBFO.US,D,20160418,000000,3.74084,3.76334,3.68162,3.73348,63801.244951981,0
+UBFO.US,D,20160419,000000,3.69635,3.81482,3.67425,3.74841,52214.053402198,0
+UBFO.US,D,20160420,000000,3.7708,3.82247,3.74841,3.78524,69201.311520406,0
+UBFO.US,D,20160421,000000,3.82984,3.82984,3.77817,3.80027,38976.411707339,0
+UBFO.US,D,20160422,000000,3.78524,3.85214,3.77817,3.80027,54929.04389085,0
+UBFO.US,D,20160425,000000,3.76334,3.8596,3.76334,3.81482,18772.838868913,0
+UBFO.US,D,20160426,000000,3.85214,3.88927,3.82635,3.88927,37662.240779321,0
+UBFO.US,D,20160427,000000,3.8596,4.00792,3.8596,3.91893,21018.482597558,0
+UBFO.US,D,20160428,000000,3.91893,3.97845,3.91244,3.94132,37371.348941251,0
+UBFO.US,D,20160429,000000,3.9263,4.00065,3.91147,4.00065,21061.806913866,0
+UBFO.US,D,20160502,000000,3.99319,4.00792,3.94879,3.98563,4740.9180417342,0
+UBFO.US,D,20160503,000000,3.98563,3.99319,3.96352,3.99319,1886.6708220914,0
+UBFO.US,D,20160504,000000,3.96352,3.99319,3.91147,3.97089,22682.342650064,0
+UBFO.US,D,20160505,000000,3.93367,4.00065,3.93367,3.98563,4604.7559047654,0
+UBFO.US,D,20160506,000000,3.99319,3.99319,3.94132,3.94132,403.32875420324,0
+UBFO.US,D,20160509,000000,3.93357,3.97089,3.93357,3.94132,3251.3867858021,0
+UBFO.US,D,20160510,000000,3.96352,3.99319,3.94132,3.94132,22414.144501489,0
+UBFO.US,D,20160511,000000,3.96352,3.96352,3.94132,3.94132,4074.5487956593,0
+UBFO.US,D,20160512,000000,3.97089,4.00065,3.93823,3.94879,2043.4635858737,0
+UBFO.US,D,20160513,000000,4.00065,4.00065,3.93958,3.93958,1066.6034062561,0
+UBFO.US,D,20160516,000000,4.00065,4.00065,3.99174,3.99174,488.94585547912,0
+UBFO.US,D,20160517,000000,3.97089,4.06755,3.97089,4.01558,7844.79584582,0
+UBFO.US,D,20160518,000000,4.05998,4.05998,4.05998,4.05998,338.34227974082,0
+UBFO.US,D,20160519,000000,4.03032,4.23089,4.00792,4.01558,35852.93480778,0
+UBFO.US,D,20160520,000000,4.05998,4.05998,4.00792,4.00792,19958.068379346,0
+UBFO.US,D,20160523,000000,4.05232,4.05271,4.04534,4.04534,3218.3777829005,0
+UBFO.US,D,20160524,000000,4.02285,4.03594,4.02285,4.03594,2111.5446543581,0
+UBFO.US,D,20160525,000000,4.05998,4.06755,4.05998,4.06755,2289.9995762946,0
+UBFO.US,D,20160526,000000,4.08607,4.08607,4.08189,4.08228,2980.094043205,0
+UBFO.US,D,20160527,000000,4.08655,4.08655,4.08655,4.08655,138.22519965021,0
+UBFO.US,D,20160531,000000,4.03778,4.07491,4.00792,4.00792,4423.2063888069,0
+UBFO.US,D,20160601,000000,4.06745,4.06745,4.00792,4.00792,2547.8824114629,0
+UBFO.US,D,20160602,000000,4.00792,4.06755,4.00792,4.00792,2805.7652466312,0
+UBFO.US,D,20160603,000000,4.034,4.03778,3.82247,4.00792,24447.292773956,0
+UBFO.US,D,20160606,000000,4.02285,4.02285,3.81482,3.89654,15013.9386635,0
+UBFO.US,D,20160607,000000,3.82984,3.94132,3.82984,3.91147,303222.76371626,0
+UBFO.US,D,20160608,000000,3.86241,3.97089,3.86241,3.96352,2022.8329590602,0
+UBFO.US,D,20160609,000000,3.97089,3.99319,3.89654,3.91147,13599.709195436,0
+UBFO.US,D,20160610,000000,3.93357,3.93357,3.91893,3.93357,943.85117671602,0
+UBFO.US,D,20160613,000000,3.9708,4.14927,3.96352,4.05998,13541.943440358,0
+UBFO.US,D,20160614,000000,3.94132,4.08228,3.94132,4.00792,1753.6032791445,0
+UBFO.US,D,20160615,000000,4.03778,4.07491,4.03778,4.07491,6549.1924819344,0
+UBFO.US,D,20160616,000000,4.08228,4.22925,3.93357,3.97845,24668.04048086,0
+UBFO.US,D,20160617,000000,4.10448,4.12668,4.04534,4.05998,1129.5268180372,0
+UBFO.US,D,20160620,000000,3.9264,4.10137,3.9264,3.99319,7590.0076046737,0
+UBFO.US,D,20160621,000000,3.95616,4.1418,3.93357,3.95984,3463.8822419808,0
+UBFO.US,D,20160622,000000,3.98563,4.0341,3.904,3.93357,47114.16245391,0
+UBFO.US,D,20160623,000000,3.91147,4.08228,3.91147,3.93357,16354.929406375,0
+UBFO.US,D,20160624,000000,3.97089,4.05998,3.95616,4.05998,9314.7280062794,0
+UBFO.US,D,20160627,000000,4.01558,4.05998,3.96352,4.05998,8769.0479270633,0
+UBFO.US,D,20160628,000000,4.04534,4.06755,4.00065,4.05998,5543.449424778,0
+UBFO.US,D,20160629,000000,4.06755,4.69836,4.03032,4.6242,58866.3990182,0
+UBFO.US,D,20160630,000000,4.73549,5.04725,4.72822,4.76495,22158.324729002,0
+UBFO.US,D,20160701,000000,4.75768,4.89156,4.5796,4.79471,21484.734763542,0
+UBFO.US,D,20160705,000000,4.80228,4.80228,4.54237,4.6686,37092.83547927,0
+UBFO.US,D,20160706,000000,4.69273,4.90271,4.48295,4.90271,12647.605767994,0
+UBFO.US,D,20160707,000000,4.68526,4.68526,4.58775,4.68526,7459.0031244082,0
+UBFO.US,D,20160708,000000,4.63273,4.63273,4.45309,4.5354,7683.876956675,0
+UBFO.US,D,20160711,000000,4.41227,4.57291,4.3733,4.55062,6370.737559998,0
+UBFO.US,D,20160712,000000,4.34034,4.60287,4.34034,4.41548,10721.736754958,0
+UBFO.US,D,20160713,000000,4.37059,4.60287,4.37059,4.60287,3835.2335246231,0
+UBFO.US,D,20160714,000000,4.58803,4.60287,4.57553,4.57553,546.71161055682,0
+UBFO.US,D,20160715,000000,4.5354,4.59928,4.5354,4.59928,399.20262884055,0
+UBFO.US,D,20160718,000000,4.59908,4.59908,4.26783,4.38552,49495.968319524,0
+UBFO.US,D,20160719,000000,4.38552,4.42284,4.37805,4.42284,11481.975353034,0
+UBFO.US,D,20160720,000000,4.45309,4.45309,4.45309,4.45309,407.45487956593,0
+UBFO.US,D,20160721,000000,4.48295,4.55799,4.45309,4.45309,5691.989937835,0
+UBFO.US,D,20160722,000000,4.46056,4.5354,4.45309,4.47548,18033.23089765,0
+UBFO.US,D,20160725,000000,4.45309,4.60287,4.4304,4.58803,17190.46979232,0
+UBFO.US,D,20160726,000000,4.5354,4.64795,4.5353,4.61052,3736.2065159185,0
+UBFO.US,D,20160727,000000,4.48295,4.52803,4.46065,4.49051,11147.759198656,0
+UBFO.US,D,20160728,000000,4.4463,4.77523,4.4463,4.77523,456.96838391825,0
+UBFO.US,D,20160729,000000,4.75071,4.75274,4.51281,4.51281,3011.0399834252,0
+UBFO.US,D,20160801,000000,4.5354,4.54276,4.46142,4.46142,7418.773402122,0
+UBFO.US,D,20160802,000000,4.44175,4.58299,4.44175,4.58299,399.20262884055,0
+UBFO.US,D,20160803,000000,4.44533,4.44533,4.44533,4.44533,136.16213696887,0
+UBFO.US,D,20160804,000000,4.29555,4.29555,4.27297,4.29555,399.20262884055,0
+UBFO.US,D,20160805,000000,4.30321,4.4304,4.29555,4.40035,10993.029497555,0
+UBFO.US,D,20160808,000000,4.55799,4.55799,4.55799,4.55799,137.19366830954,0
+UBFO.US,D,20160809,000000,4.54276,4.55799,4.54276,4.55799,996.45927509035,0
+UBFO.US,D,20160810,000000,4.55799,4.55799,4.55799,4.55799,4551.1162750504,0
+UBFO.US,D,20160811,000000,4.58038,4.58038,4.58038,4.58038,1732.9726523311,0
+UBFO.US,D,20160812,000000,4.63486,4.73025,4.63486,4.68526,533.30170312807,0
+UBFO.US,D,20160815,000000,4.64795,4.67781,4.51281,4.51281,4199.3640878808,0
+UBFO.US,D,20160816,000000,4.50544,4.57291,4.47636,4.57291,2777.913900433,0
+UBFO.US,D,20160817,000000,4.57291,4.70039,4.57291,4.70039,43982.433303625,0
+UBFO.US,D,20160818,000000,4.69312,4.69312,4.61052,4.64018,11275.669084899,0
+UBFO.US,D,20160819,000000,4.67781,4.74508,4.67781,4.74508,4877.0801787031,0
+UBFO.US,D,20160822,000000,4.73025,4.73771,4.73025,4.73771,532.27017178739,0
+UBFO.US,D,20160823,000000,4.70039,4.72298,4.68526,4.72298,2717.0535513333,0
+UBFO.US,D,20160824,000000,4.73771,4.7603,4.73771,4.74508,6620.3681444409,0
+UBFO.US,D,20160825,000000,4.73025,4.73771,4.73025,4.73771,11607.822176596,0
+UBFO.US,D,20160826,000000,4.73771,4.73771,4.69119,4.69273,9349.8000718623,0
+UBFO.US,D,20160829,000000,4.73044,4.73044,4.72298,4.72298,7745.7688371154,0
+UBFO.US,D,20160830,000000,4.73025,4.73025,4.72298,4.72298,12207.141885527,0
+UBFO.US,D,20160831,000000,4.73771,4.73771,4.68294,4.70795,1200.7024805437,0
+UBFO.US,D,20160901,000000,4.70039,4.72298,4.70039,4.72298,965.51333487016,0
+UBFO.US,D,20160902,000000,4.73771,4.73771,4.71542,4.71542,1155.315101554,0
+UBFO.US,D,20160906,000000,4.67024,4.73771,4.67024,4.73771,5460.9269175242,0
+UBFO.US,D,20160907,000000,4.73248,4.75274,4.73248,4.75274,3843.4857753485,0
+UBFO.US,D,20160908,000000,4.75274,4.75274,4.74508,4.74508,1011.9322452005,0
+UBFO.US,D,20160909,000000,4.70795,4.75274,4.70795,4.75274,6161.3366978413,0
+UBFO.US,D,20160912,000000,4.72298,4.74508,4.72298,4.74508,15662.771876782,0
+UBFO.US,D,20160913,000000,4.74508,4.75274,4.74508,4.74508,2221.9185078102,0
+UBFO.US,D,20160914,000000,4.75274,4.75274,4.73771,4.75274,8157.349842044,0
+UBFO.US,D,20160915,000000,4.73771,4.75274,4.73771,4.73771,4281.8865951346,0
+UBFO.US,D,20160916,000000,4.69273,4.8143,4.69273,4.73771,50460.450123053,0
+UBFO.US,D,20160919,000000,4.78153,4.82777,4.75274,4.76796,14052.551453992,0
+UBFO.US,D,20160920,000000,4.76427,4.81954,4.76427,4.81294,15943.348401446,0
+UBFO.US,D,20160921,000000,4.81294,4.83534,4.7603,4.77523,12415.511216343,0
+UBFO.US,D,20160922,000000,4.83534,4.83534,4.7603,4.7603,3502.0489015857,0
+UBFO.US,D,20160923,000000,4.7603,4.83534,4.7603,4.82777,2984.2201685677,0
+UBFO.US,D,20160926,000000,4.73025,4.82021,4.67781,4.72298,38426.60550276,0
+UBFO.US,D,20160928,000000,4.72065,4.73025,4.5354,4.69273,43081.906443218,0
+UBFO.US,D,20160929,000000,4.68526,4.72298,4.6367,4.6367,1933.0897324217,0
+UBFO.US,D,20160930,000000,4.73771,4.73771,4.73771,4.73771,264.07202321235,0
+UBFO.US,D,20161003,000000,4.67383,4.67858,4.55062,4.67024,5706.4313766044,0
+UBFO.US,D,20161004,000000,4.65532,4.66277,4.64795,4.65532,2515.904939902,0
+UBFO.US,D,20161005,000000,4.6842,4.6842,4.58803,4.5953,4090.0217657694,0
+UBFO.US,D,20161006,000000,4.58038,4.61052,4.58038,4.61052,1037.7205287173,0
+UBFO.US,D,20161007,000000,4.58038,4.68526,4.58038,4.67024,624.07646110731,0
+UBFO.US,D,20161010,000000,4.63273,4.67751,4.63273,4.64795,15837.100673356,0
+UBFO.US,D,20161011,000000,4.68905,4.68905,4.64795,4.64795,6268.6159572713,0
+UBFO.US,D,20161012,000000,4.70039,4.70039,4.64795,4.64795,1151.1889761913,0
+UBFO.US,D,20161013,000000,4.61052,4.70039,4.57291,4.57291,6909.1969198294,0
+UBFO.US,D,20161014,000000,4.61052,4.61052,4.61052,4.61052,136.16213696887,0
+UBFO.US,D,20161018,000000,4.57291,4.64795,4.57291,4.64795,6437.7870971417,0
+UBFO.US,D,20161019,000000,4.64795,4.64795,4.61052,4.61052,264.07202321235,0
+UBFO.US,D,20161020,000000,4.6113,4.681,4.61052,4.681,1205.860137247,0
+UBFO.US,D,20161021,000000,4.61052,4.61062,4.61052,4.61052,695.25212361377,0
+UBFO.US,D,20161024,000000,4.68526,4.72298,4.64795,4.64795,10341.10169025,0
+UBFO.US,D,20161025,000000,4.64795,4.72298,4.64795,4.72298,13656.443419173,0
+UBFO.US,D,20161026,000000,4.72298,4.72298,4.61052,4.6113,2348.796862713,0
+UBFO.US,D,20161027,000000,4.68526,4.71125,4.64795,4.64795,4090.0217657694,0
+UBFO.US,D,20161028,000000,4.68905,4.68905,4.68905,4.68905,498.22963754518,0
+UBFO.US,D,20161031,000000,4.68526,4.72298,4.64795,4.72298,5999.3862773556,0
+UBFO.US,D,20161101,000000,4.65783,4.72298,4.64795,4.72298,2439.5716206922,0
+UBFO.US,D,20161102,000000,4.72298,4.72298,4.61052,4.61052,10485.516077943,0
+UBFO.US,D,20161103,000000,4.64795,4.64795,4.61052,4.61052,451.81072721488,0
+UBFO.US,D,20161104,000000,4.68526,4.68526,4.57291,4.57291,4833.7558623948,0
+UBFO.US,D,20161107,000000,4.64795,4.64795,4.61605,4.61605,6278.931270678,0
+UBFO.US,D,20161108,000000,4.61052,4.64795,4.57291,4.57291,4491.2874572913,0
+UBFO.US,D,20161109,000000,4.61052,4.61052,4.57291,4.61052,9870.7233989023,0
+UBFO.US,D,20161110,000000,4.68526,4.7603,4.61052,4.68526,4947.2243098689,0
+UBFO.US,D,20161111,000000,4.65172,4.72666,4.64853,4.72317,2915.1075687426,0
+UBFO.US,D,20161114,000000,4.79791,4.83534,4.64795,4.7603,16401.348316705,0
+UBFO.US,D,20161115,000000,4.7603,4.87276,4.72298,4.87276,71450.049843073,0
+UBFO.US,D,20161116,000000,4.65328,4.87276,4.65328,4.78793,9623.1558771407,0
+UBFO.US,D,20161117,000000,4.83534,4.83534,4.79791,4.83534,11007.470936324,0
+UBFO.US,D,20161118,000000,4.83534,4.83534,4.79791,4.83534,3205.9994068124,0
+UBFO.US,D,20161121,000000,4.83534,4.83534,4.7161,4.83534,8517.354279939,0
+UBFO.US,D,20161122,000000,4.83534,4.94779,4.83048,4.83534,61422.533680389,0
+UBFO.US,D,20161123,000000,4.903,4.98521,4.87276,4.87276,12852.880504789,0
+UBFO.US,D,20161125,000000,4.87276,4.91017,4.87276,4.91017,634.39177451405,0
+UBFO.US,D,20161128,000000,4.87276,4.94779,4.83534,4.83534,3176.0849979329,0
+UBFO.US,D,20161129,000000,4.83534,4.87276,4.7603,4.87276,22045.887812869,0
+UBFO.US,D,20161130,000000,4.91017,4.94779,4.91017,4.94779,5072.0396020903,0
+UBFO.US,D,20161201,000000,4.94381,5.73468,4.94381,5.43502,89854.632023365,0
+UBFO.US,D,20161202,000000,5.43502,5.87573,5.38975,5.56067,32059.994068124,0
+UBFO.US,D,20161205,000000,5.6579,5.9974,5.6579,5.80952,38076.916378272,0
+UBFO.US,D,20161206,000000,5.77239,5.84723,5.65974,5.69745,46214.667124843,0
+UBFO.US,D,20161207,000000,5.65964,5.80952,5.47341,5.80952,23290.946141062,0
+UBFO.US,D,20161208,000000,5.77239,5.80952,5.65974,5.65974,26933.283304978,0
+UBFO.US,D,20161209,000000,5.63018,5.69745,5.13499,5.50977,43541.969421158,0
+UBFO.US,D,20161212,000000,5.57637,5.77239,5.43502,5.47255,20024.086385149,0
+UBFO.US,D,20161213,000000,5.62241,5.77239,5.62241,5.69745,8735.007392821,0
+UBFO.US,D,20161214,000000,5.77239,5.88475,5.73468,5.77239,53304.38202929,0
+UBFO.US,D,20161215,000000,5.77239,5.9973,5.77239,5.9973,21319.689749034,0
+UBFO.US,D,20161216,000000,5.95978,6.0735,5.95978,6.07224,8923.7776281642,0
+UBFO.US,D,20161219,000000,5.9974,6.07224,5.95978,5.9974,11346.844747406,0
+UBFO.US,D,20161220,000000,6.03481,6.07224,5.39741,5.69745,16374.528501847,0
+UBFO.US,D,20161221,000000,5.80952,5.80952,5.43502,5.585,10253.421526292,0
+UBFO.US,D,20161222,000000,5.47255,5.585,5.32257,5.36009,18396.329929566,0
+UBFO.US,D,20161223,000000,5.32267,5.47255,5.32257,5.43502,12988.011110417,0
+UBFO.US,D,20161227,000000,5.56822,5.56822,5.36009,5.36009,3088.4048339757,0
+UBFO.US,D,20161228,000000,5.32257,5.39741,5.1726,5.28496,27665.670556856,0
+UBFO.US,D,20161229,000000,5.29999,5.29999,5.11075,5.11075,32995.592994115,0
+UBFO.US,D,20161230,000000,5.11075,5.86807,5.11075,5.86807,21905.599550537,0
+UBFO.US,D,20170103,000000,5.86807,6.05711,5.75445,5.86807,19184.419873841,0
+UBFO.US,D,20170104,000000,5.82997,5.86807,5.64074,5.67865,3231.7876903293,0
+UBFO.US,D,20170105,000000,5.79236,5.82096,5.79236,5.82096,1413.1979367223,0
+UBFO.US,D,20170106,000000,5.82997,5.82997,5.78305,5.81553,1853.6618191898,0
+UBFO.US,D,20170109,000000,5.75445,5.75445,5.50735,5.56493,2659.2877962556,0
+UBFO.US,D,20170110,000000,5.46256,5.75445,5.46256,5.64074,13979.312728804,0
+UBFO.US,D,20170111,000000,5.56493,5.75445,5.4515,5.67865,7286.7373905158,0
+UBFO.US,D,20170112,000000,5.60303,5.60303,5.60303,5.60303,1528.7294468777,0
+UBFO.US,D,20170113,000000,5.52732,5.71655,5.52732,5.71655,12477.403096784,0
+UBFO.US,D,20170117,000000,5.71664,5.71664,5.67865,5.71664,7953.1066365907,0
+UBFO.US,D,20170118,000000,5.75445,6.05711,5.75445,5.9815,28717.832524343,0
+UBFO.US,D,20170119,000000,5.9815,5.9815,5.56493,5.82997,4729.5711969868,0
+UBFO.US,D,20170120,000000,5.82997,5.94359,5.82997,5.90578,7224.8455100754,0
+UBFO.US,D,20170123,000000,5.82997,5.90578,5.75445,5.90578,3633.0533818512,0
+UBFO.US,D,20170124,000000,5.94359,6.01931,5.89851,5.9815,3130.6976189433,0
+UBFO.US,D,20170125,000000,5.91402,6.01931,5.86807,6.01931,29526.553095431,0
+UBFO.US,D,20170126,000000,6.05711,6.05711,5.86885,5.9815,133314.07893727,0
+UBFO.US,D,20170127,000000,5.82997,5.94378,5.75445,5.82997,23788.144247265,0
+UBFO.US,D,20170130,000000,5.86807,5.94359,5.82997,5.94359,10142.016141499,0
+UBFO.US,D,20170131,000000,5.86807,6.01931,5.86129,5.94369,9027.9622935722,0
+UBFO.US,D,20170201,000000,5.9815,6.05711,5.94359,6.05711,16466.334791167,0
+UBFO.US,D,20170202,000000,6.05711,6.17092,5.9815,6.17092,17487.550818434,0
+UBFO.US,D,20170203,000000,6.20854,6.20854,6.09531,6.17092,15133.596299017,0
+UBFO.US,D,20170206,000000,6.09531,6.20854,6.05711,6.20854,19077.140614411,0
+UBFO.US,D,20170207,000000,6.20495,6.20854,6.13312,6.17092,9536.5072445242,0
+UBFO.US,D,20170208,000000,6.20854,6.20854,6.01931,6.09531,2250.801385349,0
+UBFO.US,D,20170209,000000,6.05711,6.07902,6.01931,6.05702,14188.71359096,0
+UBFO.US,D,20170210,000000,6.03268,6.09531,5.94359,6.09531,19171.009966413,0
+UBFO.US,D,20170213,000000,6.09531,6.24634,6.05711,6.20854,36657.529253505,0
+UBFO.US,D,20170214,000000,6.13312,6.13312,6.09531,6.13312,1546.2654796692,0
+UBFO.US,D,20170215,000000,6.13312,6.13312,6.1273,6.13312,3708.3551697203,0
+UBFO.US,D,20170216,000000,6.05711,6.13312,5.94359,5.94359,13444.979494335,0
+UBFO.US,D,20170217,000000,5.9815,6.05711,5.95494,6.01931,3298.837227473,0
+UBFO.US,D,20170221,000000,6.05711,6.05711,5.86807,6.01931,28889.066726895,0
+UBFO.US,D,20170222,000000,5.9815,5.9815,5.79236,5.79236,14570.38018701,0
+UBFO.US,D,20170223,000000,5.86807,5.90578,5.86807,5.86807,4697.593725426,0
+UBFO.US,D,20170224,000000,5.84287,5.86807,5.82997,5.82997,1186.2610417742,0
+UBFO.US,D,20170227,000000,5.82997,5.86807,5.82997,5.86807,3084.278708613,0
+UBFO.US,D,20170228,000000,5.90578,5.90578,5.79236,5.79236,4530.4856482369,0
+UBFO.US,D,20170301,000000,5.86807,5.86807,5.79236,5.79236,2435.4454953295,0
+UBFO.US,D,20170302,000000,5.94359,5.94359,5.79236,5.82997,7006.1608658527,0
+UBFO.US,D,20170303,000000,5.9815,5.9815,5.86807,5.90578,3391.6750481336,0
+UBFO.US,D,20170306,000000,5.94359,5.94359,5.94359,5.94359,607.57195965654,0
+UBFO.US,D,20170307,000000,5.95348,5.95348,5.82997,5.86807,5722.9358780552,0
+UBFO.US,D,20170308,000000,5.82997,5.94359,5.82997,5.86807,10105.912544576,0
+UBFO.US,D,20170309,000000,5.83085,5.83763,5.82997,5.83763,4310.7694726735,0
+UBFO.US,D,20170310,000000,5.94359,5.94359,5.82997,5.82997,2587.0806024085,0
+UBFO.US,D,20170313,000000,5.82997,5.94359,5.82997,5.94359,9789.2324229891,0
+UBFO.US,D,20170314,000000,5.82997,5.82997,5.71664,5.82997,11577.907767716,0
+UBFO.US,D,20170315,000000,5.7752,5.79236,5.52732,5.56493,12724.970618545,0
+UBFO.US,D,20170316,000000,5.64064,5.67865,5.56493,5.67865,6441.9132225044,0
+UBFO.US,D,20170317,000000,5.67865,5.67865,5.52732,5.52732,14078.339737508,0
+UBFO.US,D,20170320,000000,5.60303,5.67865,5.59459,5.64074,3746.5218293252,0
+UBFO.US,D,20170321,000000,5.67865,5.67865,5.48931,5.52732,12241.182419769,0
+UBFO.US,D,20170322,000000,5.68107,5.68107,5.4515,5.4515,8982.5749145826,0
+UBFO.US,D,20170323,000000,5.45771,5.52732,5.45771,5.52732,1345.1168682379,0
+UBFO.US,D,20170324,000000,5.64074,5.64074,5.64074,5.64074,225.90536360744,0
+UBFO.US,D,20170328,000000,5.64074,5.71664,5.64074,5.64074,501.3242315672,0
+UBFO.US,D,20170330,000000,5.71664,5.71664,5.67865,5.67865,6059.2150951146,0
+UBFO.US,D,20170331,000000,5.56037,5.56493,5.29999,5.52732,24381.274768153,0
+UBFO.US,D,20170403,000000,5.60303,5.60303,5.4137,5.48931,11219.966392503,0
+UBFO.US,D,20170404,000000,5.64685,5.64685,5.52732,5.52732,2142.4905945783,0
+UBFO.US,D,20170405,000000,5.58258,5.58344,5.58258,5.58258,3810.476772447,0
+UBFO.US,D,20170406,000000,5.58258,5.58258,5.20488,5.42941,28795.197374893,0
+UBFO.US,D,20170407,000000,5.31491,5.42941,5.31491,5.42941,17205.94276243,0
+UBFO.US,D,20170411,000000,5.46789,5.50609,5.39121,5.39121,2528.2833159901,0
+UBFO.US,D,20170412,000000,5.46789,5.50609,5.42941,5.42941,3539.1840298499,0
+UBFO.US,D,20170413,000000,5.42941,5.81194,5.42941,5.54409,41118.902301917,0
+UBFO.US,D,20170417,000000,5.64869,5.77375,5.46789,5.77375,20780.198857863,0
+UBFO.US,D,20170418,000000,5.77375,5.81194,5.69725,5.73536,58069.025291859,0
+UBFO.US,D,20170419,000000,5.79294,5.87544,5.73536,5.87544,66824.663311495,0
+UBFO.US,D,20170420,000000,5.88823,6.00302,5.88823,5.92662,18475.757842798,0
+UBFO.US,D,20170421,000000,5.90685,6.19632,5.90685,6.15609,23635.477608846,0
+UBFO.US,D,20170424,000000,6.19419,6.19419,5.96501,6.19419,23005.211959695,0
+UBFO.US,D,20170425,000000,6.19419,6.19419,6.1177,6.19419,3986.8686317021,0
+UBFO.US,D,20170426,000000,6.27097,6.27097,6.1177,6.15609,5446.4854787547,0
+UBFO.US,D,20170427,000000,6.19419,6.38536,6.04121,6.38536,35970.529380616,0
+UBFO.US,D,20170428,000000,6.34717,6.38536,6.25963,6.38536,7498.2013153538,0
+UBFO.US,D,20170501,000000,6.38536,6.61473,6.38536,6.46204,33161.669539963,0
+UBFO.US,D,20170502,000000,6.46204,6.46204,6.34823,6.46204,4869.8594593184,0
+UBFO.US,D,20170503,000000,6.38536,6.38536,6.25604,6.34717,9008.3631980994,0
+UBFO.US,D,20170504,000000,6.30858,6.42443,6.24121,6.42443,3134.823744306,0
+UBFO.US,D,20170505,000000,6.23268,6.53959,6.23268,6.53959,14045.330734607,0
+UBFO.US,D,20170508,000000,6.57789,6.57789,6.38556,6.38565,14283.614474302,0
+UBFO.US,D,20170509,000000,6.30858,6.46272,6.30858,6.46272,18078.618276639,0
+UBFO.US,D,20170510,000000,6.51109,6.65505,6.51109,6.65505,8134.6561525492,0
+UBFO.US,D,20170511,000000,6.65505,7.1549,6.42443,7.1549,34029.18739747,0
+UBFO.US,D,20170512,000000,7.27046,7.30875,6.96285,7.07812,57576.984842358,0
+UBFO.US,D,20170515,000000,7.11651,7.11651,6.61647,6.96285,15504.947581659,0
+UBFO.US,D,20170516,000000,7.00095,7.02024,6.53959,7.00095,12719.812961841,0
+UBFO.US,D,20170517,000000,7.07812,7.23197,6.81559,7.23197,62616.015441548,0
+UBFO.US,D,20170518,000000,7.1549,7.1549,6.84739,7.00095,25341.63044632,0
+UBFO.US,D,20170519,000000,7.1549,7.1549,7.07812,7.1549,7668.4039865649,0
+UBFO.US,D,20170522,000000,7.1549,7.19358,6.92417,7.1549,19220.523470765,0
+UBFO.US,D,20170523,000000,7.1549,7.1549,6.96285,7.11651,20717.275446081,0
+UBFO.US,D,20170524,000000,7.11651,7.11651,6.73183,6.96285,13517.186688182,0
+UBFO.US,D,20170525,000000,7.11651,7.11651,6.69344,7.00095,20595.554747882,0
+UBFO.US,D,20170526,000000,7.07812,7.19358,7.03963,7.19358,18106.469622838,0
+UBFO.US,D,20170530,000000,7.11651,7.23197,6.96285,7.07812,19269.005443776,0
+UBFO.US,D,20170531,000000,7.00095,7.23197,6.8472,7.23197,20103.514298381,0
+UBFO.US,D,20170601,000000,7.19358,7.30875,7.1549,7.30875,18752.208242099,0
+UBFO.US,D,20170602,000000,7.30875,7.30875,7.23197,7.30875,20283.000751658,0
+UBFO.US,D,20170605,000000,7.30875,7.30875,7.03963,7.07812,18464.410998051,0
+UBFO.US,D,20170606,000000,7.19358,7.27046,7.11651,7.1549,10624.772808934,0
+UBFO.US,D,20170607,000000,7.27046,7.27046,7.1549,7.19358,14644.650443538,0
+UBFO.US,D,20170608,000000,7.27046,7.30875,7.11651,7.19358,20220.077339877,0
+UBFO.US,D,20170609,000000,7.27046,7.30875,7.27046,7.30875,12303.07430021,0
+UBFO.US,D,20170612,000000,7.30875,7.50147,7.23197,7.46288,43267.582084539,0
+UBFO.US,D,20170613,000000,7.50147,7.61809,7.46288,7.53928,74957.256401362,0
+UBFO.US,D,20170614,000000,7.53928,7.57806,7.11651,7.1549,44590.005263282,0
+UBFO.US,D,20170615,000000,7.27046,7.46288,7.2436,7.46288,36526.52477324,0
+UBFO.US,D,20170616,000000,7.50147,7.53928,7.46288,7.46288,40241.069131004,0
+UBFO.US,D,20170619,000000,7.46288,7.50147,7.30875,7.34762,41537.70402623,0
+UBFO.US,D,20170620,000000,7.34762,7.50147,7.1549,7.46288,46341.545479745,0
+UBFO.US,D,20170621,000000,7.42431,7.52106,7.34762,7.46288,45721.595144001,0
+UBFO.US,D,20170622,000000,7.50147,7.53928,7.3865,7.42431,56819.840838304,0
+UBFO.US,D,20170623,000000,7.38562,7.65426,7.30875,7.57806,1888615.2586685,0
+UBFO.US,D,20170626,000000,7.57806,7.57806,7.46288,7.53928,56561.958003136,0
+UBFO.US,D,20170627,000000,7.50147,7.57806,7.50147,7.57806,26934.314836319,0
+UBFO.US,D,20170628,000000,7.57806,7.57806,7.46288,7.57806,41300.451817875,0
+UBFO.US,D,20170629,000000,7.53928,7.53928,7.23197,7.34762,56109.11574458,0
+UBFO.US,D,20170630,000000,7.34762,7.42431,7.07812,7.11651,22879.365136133,0
+UBFO.US,D,20170703,000000,7.30875,7.34762,7.23197,7.30875,15003.623350093,0
+UBFO.US,D,20170705,000000,7.27016,7.3865,6.99959,7.3865,20298.473721768,0
+UBFO.US,D,20170706,000000,7.34772,7.42527,7.193,7.23177,29359.445018242,0
+UBFO.US,D,20170707,000000,7.3865,7.3865,7.30875,7.3865,5764.1971316821,0
+UBFO.US,D,20170710,000000,7.27016,7.34772,7.23177,7.27016,14434.218050041,0
+UBFO.US,D,20170711,000000,7.05766,7.46346,7.03827,7.46346,26339.12125275,0
+UBFO.US,D,20170712,000000,7.50224,7.61897,7.46346,7.5796,50955.585166577,0
+UBFO.US,D,20170713,000000,7.54093,7.61897,7.46346,7.5796,20767.820481775,0
+UBFO.US,D,20170714,000000,7.54093,7.61897,7.15412,7.5796,17884.690384592,0
+UBFO.US,D,20170717,000000,7.54093,7.5796,7.25398,7.5796,26219.463617232,0
+UBFO.US,D,20170718,000000,7.5796,7.61897,7.50224,7.61897,43230.446956275,0
+UBFO.US,D,20170719,000000,7.61897,7.61897,7.46346,7.50224,12225.70944966,0
+UBFO.US,D,20170720,000000,7.50224,7.5796,7.30884,7.5796,20980.315937953,0
+UBFO.US,D,20170721,000000,7.61897,7.61897,7.3865,7.5796,39764.501651613,0
+UBFO.US,D,20170724,000000,7.61897,7.61897,7.57175,7.5796,21252.640211891,0
+UBFO.US,D,20170725,000000,7.61897,7.6557,7.5796,7.61897,48388.103659642,0
+UBFO.US,D,20170726,000000,7.5796,7.6557,7.5796,7.61897,6707.0167770574,0
+UBFO.US,D,20170727,000000,7.54093,7.5796,7.50224,7.50224,4169.4496790013,0
+UBFO.US,D,20170728,000000,7.49875,7.54093,7.46346,7.50224,9347.7370091809,0
+UBFO.US,D,20170731,000000,7.3865,7.38862,7.27016,7.27016,13888.537970824,0
+UBFO.US,D,20170801,000000,7.34772,7.34772,7.23177,7.27016,15524.546677132,0
+UBFO.US,D,20170802,000000,7.30875,7.30875,7.11573,7.11573,18024.978646924,0
+UBFO.US,D,20170803,000000,6.92223,7.11573,6.92223,6.96082,49052.409843035,0
+UBFO.US,D,20170804,000000,6.92223,6.99959,6.85514,6.96082,33620.700986563,0
+UBFO.US,D,20170807,000000,7.07676,7.07676,6.96082,6.99959,15796.87095107,0
+UBFO.US,D,20170808,000000,7.03827,7.03827,6.96082,6.99959,5442.359353392,0
+UBFO.US,D,20170809,000000,6.96082,7.03827,6.96082,6.96082,12672.36252017,0
+UBFO.US,D,20170810,000000,6.84478,6.92223,6.82781,6.84478,12975.632734329,0
+UBFO.US,D,20170811,000000,6.92223,6.92223,6.72883,6.76742,5636.2872454386,0
+UBFO.US,D,20170814,000000,6.69015,6.88346,6.53649,6.84478,25382.891699946,0
+UBFO.US,D,20170815,000000,6.84478,6.84478,6.76742,6.80619,26046.166351999,0
+UBFO.US,D,20170816,000000,6.84478,6.92223,6.76742,6.84478,5853.9403583207,0
+UBFO.US,D,20170817,000000,6.80619,6.92223,6.76742,6.7869,33661.96224019,0
+UBFO.US,D,20170818,000000,6.65138,6.80619,6.65138,6.76742,32750.088535035,0
+UBFO.US,D,20170821,000000,6.76742,6.92223,6.61279,6.84478,37966.54252482,0
+UBFO.US,D,20170822,000000,6.80619,7.15412,6.80619,6.88346,11733.669000158,0
+UBFO.US,D,20170823,000000,6.84478,7.23177,6.84478,7.11573,110275.85797467,0
+UBFO.US,D,20170824,000000,7.193,7.193,7.07676,7.15412,7961.3588873161,0
+UBFO.US,D,20170825,000000,7.15412,7.15412,7.03827,7.11573,6196.4087634242,0
+UBFO.US,D,20170828,000000,7.07676,7.11573,6.96082,7.07676,5959.1565550693,0
+UBFO.US,D,20170829,000000,6.96082,7.07676,6.96082,7.03827,6185.0619186768,0
+UBFO.US,D,20170830,000000,6.99959,7.15412,6.99959,7.03827,12315.452676298,0
+UBFO.US,D,20170831,000000,7.11573,7.23177,7.11573,7.15412,13548.132628402,0
+UBFO.US,D,20170901,000000,7.15412,7.15412,7.07676,7.15412,18076.555213958,0
+UBFO.US,D,20170905,000000,7.15412,7.193,7.11573,7.11573,25616.017782939,0
+UBFO.US,D,20170906,000000,7.11573,7.193,7.03827,7.03827,21655.968966094,0
+UBFO.US,D,20170907,000000,7.03827,7.193,7.03827,7.11573,33432.96228256,0
+UBFO.US,D,20170908,000000,7.15412,7.16265,7.11573,7.11573,4966.8234053417,0
+UBFO.US,D,20170911,000000,7.15412,7.23177,7.07764,7.15412,47688.725410664,0
+UBFO.US,D,20170912,000000,7.15412,7.34772,7.11573,7.34772,35347.48445085,0
+UBFO.US,D,20170913,000000,7.34772,7.61897,7.34772,7.50224,32964.647053895,0
+UBFO.US,D,20170914,000000,7.50224,7.61897,7.42527,7.42527,14568.317124328,0
+UBFO.US,D,20170915,000000,7.46346,7.50224,7.27016,7.34772,90396.185977219,0
+UBFO.US,D,20170918,000000,7.3865,7.3865,7.27016,7.34772,9211.5748722121,0
+UBFO.US,D,20170919,000000,7.3865,7.46346,7.3865,7.46346,7718.9490222579,0
+UBFO.US,D,20170920,000000,7.46346,7.50224,7.34772,7.46346,10494.799860009,0
+UBFO.US,D,20170921,000000,7.46346,7.46346,7.42527,7.46346,8225.4309105285,0
+UBFO.US,D,20170922,000000,7.46346,7.50224,7.42527,7.50224,17921.825512857,0
+UBFO.US,D,20170925,000000,7.46346,7.46346,7.3865,7.3865,10266.831433721,0
+UBFO.US,D,20170926,000000,7.42527,7.46346,7.3865,7.42527,12802.335469095,0
+UBFO.US,D,20170927,000000,7.50224,7.54093,7.42527,7.46346,51991.242632613,0
+UBFO.US,D,20170928,000000,7.30875,7.46346,7.30875,7.42527,17693.857086568,0
+UBFO.US,D,20170929,000000,7.46346,7.46346,7.30875,7.34772,27822.463320639,0
+UBFO.US,D,20171002,000000,7.42527,7.42527,6.81995,7.34772,26199.86452176,0
+UBFO.US,D,20171003,000000,7.34772,7.3865,7.23177,7.34772,14572.443249691,0
+UBFO.US,D,20171004,000000,7.3865,7.3865,7.30875,7.34772,25051.770139591,0
+UBFO.US,D,20171005,000000,7.34772,7.42139,7.34772,7.3865,11291.14205501,0
+UBFO.US,D,20171006,000000,7.4019,7.51882,7.4019,7.47995,8179.0120001982,0
+UBFO.US,D,20171009,000000,7.36294,7.44079,7.32387,7.36294,18493.29387559,0
+UBFO.US,D,20171010,000000,7.4019,7.51882,7.4019,7.47995,21551.784300686,0
+UBFO.US,D,20171011,000000,7.44079,7.47995,7.36294,7.44079,5630.0980573946,0
+UBFO.US,D,20171012,000000,7.47995,7.51882,7.4019,7.44079,10397.835913986,0
+UBFO.US,D,20171013,000000,7.47995,7.47995,7.24593,7.44079,8138.7822779119,0
+UBFO.US,D,20171016,000000,7.47995,7.47995,7.40162,7.44079,8971.2280698352,0
+UBFO.US,D,20171017,000000,7.44079,7.51882,7.4019,7.4019,18375.699302753,0
+UBFO.US,D,20171018,000000,7.37835,7.44079,7.01229,7.36294,19887.92424818,0
+UBFO.US,D,20171019,000000,7.44079,7.51882,7.44079,7.51882,35439.29074017,0
+UBFO.US,D,20171020,000000,7.55769,7.55769,7.44079,7.47995,25086.842205173,0
+UBFO.US,D,20171023,000000,7.51882,7.51882,7.44079,7.44079,5218.5170524659,0
+UBFO.US,D,20171024,000000,7.51882,7.51882,7.44079,7.44079,10146.142266862,0
+UBFO.US,D,20171025,000000,7.44079,7.47995,7.4019,7.46056,17451.44722151,0
+UBFO.US,D,20171026,000000,7.51882,7.51882,7.36294,7.44079,8679.3047004247,0
+UBFO.US,D,20171027,000000,7.32387,7.47995,7.2848,7.47995,23357.995678205,0
+UBFO.US,D,20171030,000000,7.55769,7.55769,7.2848,7.32387,17516.433695972,0
+UBFO.US,D,20171031,000000,7.4019,7.4019,7.24593,7.32387,15101.618827456,0
+UBFO.US,D,20171101,000000,7.4019,7.4019,7.24593,7.2848,5289.6927149724,0
+UBFO.US,D,20171102,000000,7.32387,7.4019,7.24593,7.4019,3940.4497213718,0
+UBFO.US,D,20171103,000000,7.63467,7.79191,7.2848,7.2848,13822.519965021,0
+UBFO.US,D,20171106,000000,7.32387,7.32387,7.24593,7.32387,6130.3907576211,0
+UBFO.US,D,20171107,000000,7.24593,7.32387,7.20715,7.20715,20960.71684248,0
+UBFO.US,D,20171108,000000,7.20715,7.24593,7.16808,7.16808,27169.503981993,0
+UBFO.US,D,20171109,000000,7.16808,7.24593,7.16808,7.16808,10429.813385547,0
+UBFO.US,D,20171110,000000,7.20715,7.24593,7.16808,7.20715,2555.1031308476,0
+UBFO.US,D,20171113,000000,7.16808,7.24593,7.16469,7.20715,10532.966519614,0
+UBFO.US,D,20171114,000000,7.20715,7.2848,7.20715,7.24593,7722.0436162799,0
+UBFO.US,D,20171115,000000,7.19474,7.32387,7.16808,7.24593,24959.96385027,0
+UBFO.US,D,20171116,000000,7.36294,7.36294,7.20715,7.24593,13940.114537858,0
+UBFO.US,D,20171117,000000,7.16808,7.2848,7.16808,7.2848,14054.614516672,0
+UBFO.US,D,20171120,000000,7.20715,7.2848,7.20715,7.2848,29568.845880398,0
+UBFO.US,D,20171121,000000,7.20715,7.32387,7.20715,7.2848,48223.058645134,0
+UBFO.US,D,20171122,000000,7.32387,7.32387,7.2848,7.2848,18282.861482092,0
+UBFO.US,D,20171124,000000,7.2848,7.36294,7.2848,7.36294,3730.0173278745,0
+UBFO.US,D,20171127,000000,7.4019,7.47995,7.4019,7.47995,14980.929660598,0
+UBFO.US,D,20171128,000000,7.44079,7.55769,7.4019,7.55769,12403.132840255,0
+UBFO.US,D,20171129,000000,7.55769,7.63467,7.51882,7.63467,32134.264324653,0
+UBFO.US,D,20171130,000000,7.63467,7.75129,7.59734,7.63467,27280.909366785,0
+UBFO.US,D,20171201,000000,7.67422,7.75129,7.63467,7.71455,24491.648621605,0
+UBFO.US,D,20171204,000000,7.79191,7.94731,7.75129,7.90902,143653.11756484,0
+UBFO.US,D,20171205,000000,7.94731,8.06461,7.94731,8.02516,57522.313681303,0
+UBFO.US,D,20171206,000000,8.10435,8.14158,7.94731,8.02516,49561.986325327,0
+UBFO.US,D,20171207,000000,8.10435,8.33751,8.10435,8.33751,42918.924491392,0
+UBFO.US,D,20171208,000000,8.36213,8.49233,8.35767,8.49233,45930.996006157,0
+UBFO.US,D,20171211,000000,8.49233,8.57172,8.41545,8.41545,79319.60244107,0
+UBFO.US,D,20171212,000000,8.45228,8.53071,8.37425,8.45228,49574.364701416,0
+UBFO.US,D,20171213,000000,8.45228,8.57172,8.29951,8.49233,90539.568833572,0
+UBFO.US,D,20171214,000000,8.49233,8.53071,8.27702,8.37425,73087.090080722,0
+UBFO.US,D,20171215,000000,8.33751,8.60992,8.33751,8.57172,130442.29568484,0
+UBFO.US,D,20171218,000000,8.60992,8.60992,8.57172,8.57172,75525.630170073,0
+UBFO.US,D,20171219,000000,8.60992,8.64724,8.57172,8.60992,62815.100990297,0
+UBFO.US,D,20171220,000000,8.64724,8.6897,8.60992,8.64724,14408.429766523,0
+UBFO.US,D,20171221,000000,8.6897,8.6897,8.60992,8.62892,55431.399653758,0
+UBFO.US,D,20171222,000000,8.64724,8.6897,8.60992,8.62892,21740.55453603,0
+UBFO.US,D,20171226,000000,8.60992,8.64724,8.57172,8.57172,19574.338720616,0
+UBFO.US,D,20171227,000000,8.57172,8.6897,8.14158,8.64724,19816.748585673,0
+UBFO.US,D,20171228,000000,8.6897,8.6897,8.60992,8.64724,16400.316785364,0
+UBFO.US,D,20171229,000000,8.60992,8.6897,8.53071,8.57172,20716.243914741,0
+UBFO.US,D,20180102,000000,8.57172,8.57172,8.29863,8.53071,34888.453004251,0
+UBFO.US,D,20180103,000000,8.54574,8.70414,8.50832,8.62543,33492.79110032,0
+UBFO.US,D,20180104,000000,8.66517,8.78287,8.66517,8.70414,37973.763244204,0
+UBFO.US,D,20180105,000000,8.78287,8.78287,8.70414,8.70414,15984.609655073,0
+UBFO.US,D,20180108,000000,8.70414,8.78287,8.62543,8.70414,16580.834769982,0
+UBFO.US,D,20180109,000000,8.70414,8.7627,8.62543,8.66517,23876.855942564,0
+UBFO.US,D,20180110,000000,8.66517,8.73963,8.62543,8.62543,21968.522962318,0
+UBFO.US,D,20180111,000000,8.66517,8.82144,8.62543,8.82144,12046.222996382,0
+UBFO.US,D,20180112,000000,8.82144,8.97917,8.82144,8.97917,26707.377941371,0
+UBFO.US,D,20180116,000000,9.01892,9.05654,8.97917,9.01892,32002.228313047,0
+UBFO.US,D,20180117,000000,9.05654,9.09638,8.99904,9.09638,10903.286270916,0
+UBFO.US,D,20180118,000000,9.09638,9.13564,9.05654,9.05654,11446.903287451,0
+UBFO.US,D,20180119,000000,9.01892,9.05654,9.01892,9.05654,20104.545829722,0
+UBFO.US,D,20180122,000000,8.97917,9.05654,8.93875,9.01892,9503.4982416226,0
+UBFO.US,D,20180123,000000,9.01892,9.05654,8.97917,9.05654,3640.2741012359,0
+UBFO.US,D,20180124,000000,9.05654,9.05654,8.82144,8.82144,8720.5659540516,0
+UBFO.US,D,20180125,000000,8.78287,8.78287,8.47333,8.58675,14111.34874041,0
+UBFO.US,D,20180126,000000,8.66517,8.72227,8.58675,8.66517,257731.20006123,0
+UBFO.US,D,20180129,000000,8.74341,8.82144,8.65984,8.82144,16208.451955999,0
+UBFO.US,D,20180130,000000,8.86149,8.93875,8.66517,8.78287,28863.278443378,0
+UBFO.US,D,20180131,000000,8.86149,8.86149,8.62543,8.66517,11605.759113914,0
+UBFO.US,D,20180201,000000,8.62543,8.74341,8.62543,8.74341,12273.15989133,0
+UBFO.US,D,20180202,000000,8.70414,8.70414,8.39102,8.42941,24091.414461424,0
+UBFO.US,D,20180205,000000,8.1951,8.31163,7.84494,7.99917,29424.431492704,0
+UBFO.US,D,20180206,000000,7.88023,8.03592,7.88023,7.99917,30777.800611668,0
+UBFO.US,D,20180207,000000,7.95787,8.32627,7.95787,8.01847,8474.0299636307,0
+UBFO.US,D,20180208,000000,8.03592,8.11541,7.95787,7.95787,27791.517380419,0
+UBFO.US,D,20180209,000000,8.07712,8.46906,7.91988,8.35156,34083.858558526,0
+UBFO.US,D,20180212,000000,8.39102,8.39102,8.03592,8.11541,43460.478445246,0
+UBFO.US,D,20180213,000000,8.15594,8.27284,8.15594,8.233,7836.5435950946,0
+UBFO.US,D,20180214,000000,8.1951,8.28564,7.99917,8.07712,18708.883925791,0
+UBFO.US,D,20180215,000000,8.07712,8.1951,8.07712,8.1951,22714.320121625,0
+UBFO.US,D,20180216,000000,8.11541,8.1951,8.11541,8.11541,11804.844662664,0
+UBFO.US,D,20180220,000000,8.07712,8.15594,7.99917,7.99917,11327.245651933,0
+UBFO.US,D,20180221,000000,8.03592,8.1951,8.01517,8.11541,18310.71282829,0
+UBFO.US,D,20180222,000000,8.15594,8.1951,8.11541,8.1951,7413.6157454186,0
+UBFO.US,D,20180223,000000,8.1951,8.1951,8.11541,8.1951,5219.5485838066,0
+UBFO.US,D,20180226,000000,8.233,8.233,8.15594,8.233,2845.9949689175,0
+UBFO.US,D,20180227,000000,8.233,8.233,8.07712,8.15594,8950.5974430217,0
+UBFO.US,D,20180228,000000,8.07712,8.11541,7.99917,7.99917,15079.956669302,0
+UBFO.US,D,20180301,000000,8.11541,8.11541,7.99917,7.99917,12840.5021287,0
+UBFO.US,D,20180302,000000,7.99917,8.07712,7.99917,8.07712,6301.6249601729,0
+UBFO.US,D,20180305,000000,7.99917,8.1951,7.99917,8.11541,7685.9400193563,0
+UBFO.US,D,20180306,000000,8.11541,8.233,7.99917,8.233,20986.505125998,0
+UBFO.US,D,20180307,000000,8.233,8.39102,8.233,8.31163,23518.91456735,0
+UBFO.US,D,20180308,000000,8.35156,8.39102,8.11541,8.11541,12073.042811239,0
+UBFO.US,D,20180309,000000,8.03592,8.27284,8.03592,8.233,12476.371565443,0
+UBFO.US,D,20180312,000000,8.31163,8.31163,8.233,8.31163,5856.003421002,0
+UBFO.US,D,20180313,000000,8.07712,8.39102,8.07712,8.31163,7324.9040501207,0
+UBFO.US,D,20180314,000000,8.31163,8.35156,8.233,8.27284,26144.161829364,0
+UBFO.US,D,20180315,000000,8.35156,8.35156,8.233,8.35156,12197.858103462,0
+UBFO.US,D,20180316,000000,8.31163,8.46906,8.31163,8.42941,99486.040151231,0
+UBFO.US,D,20180319,000000,8.46906,8.50832,8.20363,8.46906,9470.4892387211,0
+UBFO.US,D,20180320,000000,8.46906,8.54574,8.46906,8.46906,16377.623095869,0
+UBFO.US,D,20180321,000000,8.50832,8.50832,8.39102,8.50832,47364.824569693,0
+UBFO.US,D,20180322,000000,8.48961,8.50832,8.42941,8.50832,50518.215878131,0
+UBFO.US,D,20180323,000000,8.50832,8.54574,8.15594,8.15594,36319.186973765,0
+UBFO.US,D,20180326,000000,8.27284,8.39102,8.233,8.31163,11277.732147581,0
+UBFO.US,D,20180327,000000,8.39102,8.39102,8.31163,8.31163,17865.09128912,0
+UBFO.US,D,20180328,000000,8.39102,8.39102,8.35156,8.39102,8060.3858960207,0
+UBFO.US,D,20180329,000000,8.46906,8.46906,8.39102,8.42941,13487.272279302,0
+UBFO.US,D,20180402,000000,8.42941,8.50832,8.2297,8.42941,38913.488295557,0
+UBFO.US,D,20180403,000000,8.46906,8.50832,8.42941,8.42941,13506.871374775,0
+UBFO.US,D,20180404,000000,8.54574,8.58675,8.47808,8.50832,7910.8138516231,0
+UBFO.US,D,20180405,000000,8.46906,8.82144,8.46906,8.74341,60747.912183588,0
+UBFO.US,D,20180406,000000,8.73507,8.7755,8.53692,8.57889,31878.444552166,0
+UBFO.US,D,20180409,000000,8.53692,8.65509,8.41991,8.57889,13536.785783655,0
+UBFO.US,D,20180410,000000,8.65509,8.69687,8.61719,8.67691,14416.682017249,0
+UBFO.US,D,20180411,000000,8.73507,8.7755,8.69687,8.73507,6003.5124027183,0
+UBFO.US,D,20180412,000000,8.73507,8.85586,8.73507,8.7755,9752.0972947249,0
+UBFO.US,D,20180413,000000,8.22175,8.85586,8.22175,8.85586,7187.7103818112,0
+UBFO.US,D,20180416,000000,8.85586,8.89318,8.73507,8.85586,16925.366237766,0
+UBFO.US,D,20180417,000000,8.93313,8.93313,8.73507,8.85586,11150.853792678,0
+UBFO.US,D,20180418,000000,8.85586,8.85586,8.7755,8.81505,10237.948556181,0
+UBFO.US,D,20180419,000000,8.85586,9.09163,8.81864,9.01224,31157.404145035,0
+UBFO.US,D,20180420,000000,8.97355,9.17005,8.73507,8.7755,35022.552078538,0
+UBFO.US,D,20180423,000000,8.85586,9.05091,8.81505,9.05091,4610.9450928094,0
+UBFO.US,D,20180424,000000,9.01136,9.05091,8.97355,8.97355,4264.3505623432,0
+UBFO.US,D,20180425,000000,8.85586,8.93313,8.85586,8.89318,5096.7963542665,0
+UBFO.US,D,20180426,000000,8.81505,9.01224,8.81505,8.97355,8222.3363165064,0
+UBFO.US,D,20180427,000000,9.01224,9.01224,8.81505,8.85586,5643.5079648233,0
+UBFO.US,D,20180430,000000,8.81505,8.85586,8.7755,8.7755,6071.5934712027,0
+UBFO.US,D,20180501,000000,8.73507,8.89318,8.61719,8.89318,14642.587380856,0
+UBFO.US,D,20180502,000000,8.69687,8.97355,8.69687,8.93313,6971.0888002698,0
+UBFO.US,D,20180503,000000,8.3787,8.93313,8.3787,8.7755,4359.2514456851,0
+UBFO.US,D,20180504,000000,8.69687,8.81505,8.6897,8.81505,4287.044251838,0
+UBFO.US,D,20180507,000000,8.7755,8.89318,8.73507,8.7755,7307.3680173293,0
+UBFO.US,D,20180508,000000,8.81505,8.85586,8.57889,8.81505,5307.2287477638,0
+UBFO.US,D,20180509,000000,8.61719,8.89318,8.58151,8.81505,7523.9895988706,0
+UBFO.US,D,20180510,000000,8.7755,8.89318,8.69687,8.85586,5853.9403583207,0
+UBFO.US,D,20180511,000000,8.85586,8.85586,8.7755,8.81505,4576.9045585672,0
+UBFO.US,D,20180514,000000,8.57967,8.89318,8.57967,8.81505,9333.2955704115,0
+UBFO.US,D,20180515,000000,8.73507,8.89318,8.73507,8.81505,4716.1612895581,0
+UBFO.US,D,20180516,000000,8.85586,8.89318,8.73507,8.85586,18698.568612384,0
+UBFO.US,D,20180517,000000,8.81505,8.93313,8.81505,8.89318,11359.223123494,0
+UBFO.US,D,20180518,000000,8.97355,8.97355,8.85586,8.89318,9565.390122063,0
+UBFO.US,D,20180521,000000,8.85586,8.97355,8.85586,8.97355,11629.48433475,0
+UBFO.US,D,20180522,000000,8.97355,8.97355,8.85586,8.85586,5492.904389085,0
+UBFO.US,D,20180523,000000,8.97355,8.97355,8.81505,8.89318,15351.2494119,0
+UBFO.US,D,20180524,000000,8.93313,8.93313,8.69687,8.69687,8941.3136609557,0
+UBFO.US,D,20180525,000000,8.69687,8.69687,8.61719,8.69687,5654.8548095707,0
+UBFO.US,D,20180529,000000,8.69687,8.69687,8.63076,8.65509,10351.417003656,0
+UBFO.US,D,20180530,000000,8.65509,8.69687,8.53692,8.57889,31416.318511545,0
+UBFO.US,D,20180531,000000,8.53692,8.53692,8.45771,8.45771,6515.1519476922,0
+UBFO.US,D,20180601,000000,8.49853,8.61719,8.45771,8.57889,10689.759283397,0
+UBFO.US,D,20180604,000000,8.61719,8.65509,8.54138,8.57889,24285.34235347,0
+UBFO.US,D,20180605,000000,8.65509,8.73507,8.53692,8.61719,31885.66527155,0
+UBFO.US,D,20180606,000000,8.65606,8.7755,8.57889,8.69687,21497.11313963,0
+UBFO.US,D,20180607,000000,8.7755,8.81505,8.73507,8.81505,6457.3861926145,0
+UBFO.US,D,20180608,000000,8.81505,8.89318,8.57889,8.81505,8099.5840869663,0
+UBFO.US,D,20180611,000000,8.85586,8.89318,8.81505,8.81505,8323.4263878924,0
+UBFO.US,D,20180612,000000,8.61719,8.81505,8.41991,8.7755,10520.588143527,0
+UBFO.US,D,20180613,000000,8.81505,8.85586,8.48767,8.85586,8351.2777340906,0
+UBFO.US,D,20180614,000000,8.85586,8.89318,8.65509,8.69687,18551.059630667,0
+UBFO.US,D,20180615,000000,8.65509,8.81505,8.57889,8.7755,36620.394125241,0
+UBFO.US,D,20180618,000000,8.69687,8.73507,8.57889,8.69687,8971.2280698352,0
+UBFO.US,D,20180619,000000,8.69687,8.73507,8.61719,8.69687,12306.168894232,0
+UBFO.US,D,20180620,000000,8.65509,8.81505,8.65509,8.73507,18660.401952779,0
+UBFO.US,D,20180621,000000,8.53692,8.81505,8.49853,8.69687,21717.860846534,0
+UBFO.US,D,20180622,000000,8.65509,8.73507,8.65509,8.69687,81837.570443653,0
+UBFO.US,D,20180625,000000,8.65509,8.73507,8.65509,8.69687,7977.8633887669,0
+UBFO.US,D,20180626,000000,8.69687,8.7755,8.61719,8.7755,10200.813427918,0
+UBFO.US,D,20180627,000000,8.81505,8.81505,8.73507,8.7755,5735.3142541432,0
+UBFO.US,D,20180628,000000,8.73507,8.81505,8.73507,8.73507,14980.929660598,0
+UBFO.US,D,20180629,000000,8.77453,8.93313,8.74894,8.85586,25030.107981437,0
+UBFO.US,D,20180702,000000,8.81505,8.97355,8.69687,8.85586,19963.226036049,0
+UBFO.US,D,20180703,000000,8.90521,8.97355,8.89318,8.97355,5759.0394749787,0
+UBFO.US,D,20180705,000000,8.97355,9.01224,8.93313,8.97355,11222.029455185,0
+UBFO.US,D,20180706,000000,9.04432,9.16434,9.02077,9.16434,12515.569756389,0
+UBFO.US,D,20180709,000000,9.08494,9.16434,8.96395,9.00283,28694.107303508,0
+UBFO.US,D,20180710,000000,9.01224,9.12313,9.01224,9.08494,10262.705308358,0
+UBFO.US,D,20180711,000000,9.12313,9.12313,9.04432,9.04432,10937.326805159,0
+UBFO.US,D,20180712,000000,9.04432,9.08494,9.00283,9.04432,2831.5535301481,0
+UBFO.US,D,20180713,000000,9.12313,9.12313,8.9247,8.96395,5433.075571326,0
+UBFO.US,D,20180716,000000,9.01224,9.08494,8.96395,9.04432,4868.8279279777,0
+UBFO.US,D,20180717,000000,9.12313,9.12313,9.00283,9.04432,10398.867445327,0
+UBFO.US,D,20180718,000000,9.04432,9.12313,9.04432,9.04432,3723.8281398304,0
+UBFO.US,D,20180719,000000,9.04432,9.04432,8.40682,8.56629,67731.379359946,0
+UBFO.US,D,20180720,000000,8.6453,8.6453,8.28661,8.48689,20939.054684327,0
+UBFO.US,D,20180723,000000,8.5278,8.5278,8.41991,8.48689,35352.642107554,0
+UBFO.US,D,20180724,000000,8.56629,8.60653,8.48689,8.48689,41084.861767675,0
+UBFO.US,D,20180725,000000,8.44705,8.5278,8.44705,8.5278,25837.797021183,0
+UBFO.US,D,20180726,000000,8.60653,8.72411,8.52354,8.56629,23297.135329105,0
+UBFO.US,D,20180727,000000,8.68698,8.68698,8.5278,8.5278,23842.815408321,0
+UBFO.US,D,20180730,000000,8.48689,8.5278,8.44705,8.48689,12855.975098811,0
+UBFO.US,D,20180731,000000,8.6453,8.6453,8.48689,8.56629,22478.09944461,0
+UBFO.US,D,20180801,000000,8.5278,8.68698,8.5278,8.6453,13862.749687308,0
+UBFO.US,D,20180802,000000,8.68698,8.76542,8.60653,8.68698,7514.7058168046,0
+UBFO.US,D,20180803,000000,8.72411,8.72411,8.5278,8.6453,5882.8232358595,0
+UBFO.US,D,20180806,000000,8.5278,8.6453,8.5278,8.60653,3338.0354184186,0
+UBFO.US,D,20180807,000000,8.68698,8.68698,8.36921,8.56629,10809.416918915,0
+UBFO.US,D,20180808,000000,8.6453,8.68698,8.60653,8.6453,3133.7922129653,0
+UBFO.US,D,20180809,000000,8.56629,8.68698,8.56629,8.6453,5150.4359839815,0
+UBFO.US,D,20180810,000000,8.60653,8.60653,8.56629,8.60653,3204.9678754718,0
+UBFO.US,D,20180813,000000,8.60653,8.60653,8.56629,8.56629,4149.8505835285,0
+UBFO.US,D,20180814,000000,8.48689,8.60653,8.48689,8.60653,5273.1882135216,0
+UBFO.US,D,20180815,000000,8.56629,8.60653,8.56629,8.56629,6796.760003696,0
+UBFO.US,D,20180816,000000,8.60206,8.6453,8.56629,8.60653,5709.5259706264,0
+UBFO.US,D,20180817,000000,8.56629,8.68698,8.56629,8.60653,8610.1921005996,0
+UBFO.US,D,20180820,000000,8.60653,8.68698,8.60653,8.6453,5492.904389085,0
+UBFO.US,D,20180821,000000,8.68698,8.68698,8.60653,8.60653,5123.616169124,0
+UBFO.US,D,20180822,000000,8.48689,8.68698,8.48689,8.56629,8784.5208971734,0
+UBFO.US,D,20180823,000000,8.5278,8.6453,8.5278,8.60653,3561.8777193447,0
+UBFO.US,D,20180824,000000,8.68698,8.84559,8.60653,8.80496,32460.228228305,0
+UBFO.US,D,20180827,000000,8.88475,8.88475,8.75533,8.76542,8185.2011882422,0
+UBFO.US,D,20180828,000000,8.84559,8.84559,8.76542,8.76542,8477.1245576527,0
+UBFO.US,D,20180829,000000,8.80496,8.80496,8.76542,8.80496,3065.7111444809,0
+UBFO.US,D,20180830,000000,8.81679,8.84559,8.76542,8.80496,8343.0254833652,0
+UBFO.US,D,20180831,000000,8.80496,8.88475,8.78567,8.84559,7220.7193847127,0
+UBFO.US,D,20180904,000000,8.80496,9.00283,8.80496,8.96395,28257.769546403,0
+UBFO.US,D,20180905,000000,8.80496,8.96395,8.80496,8.9247,2666.5085156403,0
+UBFO.US,D,20180906,000000,8.9247,8.9247,8.80496,8.80496,3071.9003325249,0
+UBFO.US,D,20180907,000000,8.76542,9.00283,8.76542,8.96395,27091.107600102,0
+UBFO.US,D,20180910,000000,9.04432,9.04432,8.88475,9.00283,11560.371734925,0
+UBFO.US,D,20180911,000000,9.04432,9.04432,8.96395,9.00283,7430.1202468694,0
+UBFO.US,D,20180912,000000,8.84559,8.9247,8.84559,8.84559,10862.025017289,0
+UBFO.US,D,20180913,000000,8.84559,8.9247,8.84559,8.84559,27592.431831669,0
+UBFO.US,D,20180914,000000,8.80496,9.04432,8.76542,8.96395,24236.860380459,0
+UBFO.US,D,20180917,000000,8.88475,9.04432,8.88475,9.00283,9812.9576438246,0
+UBFO.US,D,20180918,000000,9.00283,9.04432,8.9247,8.96395,5288.6611836317,0
+UBFO.US,D,20180919,000000,8.90521,8.9247,8.80496,8.80496,5287.6296522911,0
+UBFO.US,D,20180920,000000,8.88475,8.96395,8.84559,8.96395,75624.657178778,0
+UBFO.US,D,20180921,000000,8.9247,9.08494,8.84559,9.08494,97055.752312605,0
+UBFO.US,D,20180924,000000,9.08494,9.08494,8.78567,8.88475,6818.4221618502,0
+UBFO.US,D,20180925,000000,8.8643,8.96395,8.8485,8.9247,4948.2558412096,0
+UBFO.US,D,20180926,000000,8.88475,8.9247,8.76542,8.88475,7699.3499267851,0
+UBFO.US,D,20180927,000000,8.84559,8.9247,8.76542,8.84559,11667.650994355,0
+UBFO.US,D,20180928,000000,8.84074,8.88475,8.76542,8.84559,5886.9493612222,0
+UBFO.US,D,20181001,000000,8.8324,8.8324,8.80496,8.80496,8329.6155759365,0
+UBFO.US,D,20181002,000000,8.76542,8.7976,8.76542,8.78926,8388.4128623548,0
+UBFO.US,D,20181003,000000,8.81321,8.91733,8.80496,8.90065,8125.3723704832,0
+UBFO.US,D,20181004,000000,8.96105,8.96105,8.82058,8.84559,12461.930126673,0
+UBFO.US,D,20181005,000000,8.84559,8.90153,8.84559,8.84559,5010.14772165,0
+UBFO.US,D,20181008,000000,8.90153,9.00477,8.90153,8.98965,14404.303641161,0
+UBFO.US,D,20181009,000000,8.92566,9.08776,8.92566,8.93409,10671.191719264,0
+UBFO.US,D,20181010,000000,8.90996,9.02357,8.90153,8.90153,11597.506863189,0
+UBFO.US,D,20181011,000000,8.84559,9.04626,8.84559,8.88475,7823.1336876659,0
+UBFO.US,D,20181012,000000,8.96105,9.0387,8.74059,8.74059,23854.162253069,0
+UBFO.US,D,20181015,000000,8.69687,8.84559,8.68505,8.74059,5223.6747091693,0
+UBFO.US,D,20181016,000000,8.67691,8.83716,8.67691,8.83716,8132.5930898679,0
+UBFO.US,D,20181017,000000,8.76444,8.84559,8.71684,8.73236,6513.0888850109,0
+UBFO.US,D,20181018,000000,8.64346,8.78015,8.60381,8.74894,10529.871925592,0
+UBFO.US,D,20181019,000000,8.65984,8.84559,8.60381,8.61991,33544.367667354,0
+UBFO.US,D,20181022,000000,8.72315,8.84559,8.65984,8.83716,31843.372486583,0
+UBFO.US,D,20181023,000000,8.80041,8.81321,8.74059,8.74059,6300.5934288322,0
+UBFO.US,D,20181024,000000,8.79663,8.82058,8.61263,8.61263,6662.6609294085,0
+UBFO.US,D,20181025,000000,8.67691,8.82795,8.59489,8.81321,21207.252832902,0
+UBFO.US,D,20181026,000000,8.72315,8.76444,8.3472,8.63707,7750.9264938188,0
+UBFO.US,D,20181029,000000,8.69959,8.77831,8.45927,8.74894,7452.8139363642,0
+UBFO.US,D,20181030,000000,8.69959,8.83716,8.63707,8.83716,6550.2240132751,0
+UBFO.US,D,20181031,000000,8.84559,8.84559,8.61991,8.61991,19090.55052184,0
+UBFO.US,D,20181101,000000,8.73507,8.77278,8.60381,8.71684,6255.2060498426,0
+UBFO.US,D,20181102,000000,8.74059,8.82058,8.66799,8.66799,6221.1655156003,0
+UBFO.US,D,20181105,000000,8.74894,8.82058,8.60381,8.60381,6029.3006862351,0
+UBFO.US,D,20181106,000000,8.64346,8.81321,8.58675,8.59489,6829.7690065976,0
+UBFO.US,D,20181107,000000,8.68505,8.74894,8.62261,8.74059,8949.5659116811,0
+UBFO.US,D,20181108,000000,8.80496,8.84559,8.74059,8.74894,2622.1526679914,0
+UBFO.US,D,20181109,000000,8.82242,8.84559,8.65063,8.65063,35002.952983065,0
+UBFO.US,D,20181112,000000,8.82795,8.84559,8.69959,8.69959,9810.8945811432,0
+UBFO.US,D,20181113,000000,8.79663,8.84559,8.61263,8.84559,8744.2911748871,0
+UBFO.US,D,20181114,000000,8.90996,8.90996,8.69329,8.69329,12621.817484478,0
+UBFO.US,D,20181115,000000,8.70414,8.82058,8.65984,8.81321,4712.0351641954,0
+UBFO.US,D,20181116,000000,8.77278,8.90996,8.63707,8.73236,11327.245651933,0
+UBFO.US,D,20181119,000000,8.74059,8.76444,8.61263,8.61263,5665.1701229775,0
+UBFO.US,D,20181120,000000,8.58054,8.58054,8.17803,8.17803,8852.6019656578,0
+UBFO.US,D,20181121,000000,8.83716,8.83716,8.25811,8.69959,3974.490255614,0
+UBFO.US,D,20181123,000000,8.83716,8.84559,8.31424,8.81321,4129.219956715,0
+UBFO.US,D,20181126,000000,8.81321,8.81321,7.3895,8.2011,66636.924607492,0
+UBFO.US,D,20181127,000000,8.51094,8.51094,8.00083,8.00083,14285.677536984,0
+UBFO.US,D,20181128,000000,8.12035,8.24163,8.12035,8.17803,23962.473043839,0
+UBFO.US,D,20181129,000000,8.35505,8.35505,8.11366,8.21759,5288.6611836317,0
+UBFO.US,D,20181130,000000,8.40236,8.40236,8.09582,8.10601,17283.307612981,0
+UBFO.US,D,20181203,000000,8.19413,8.27702,7.92909,8.05686,6993.7824897646,0
+UBFO.US,D,20181204,000000,8.16107,8.3631,8.16107,8.24163,42684.766877059,0
+UBFO.US,D,20181206,000000,8.24163,8.49145,7.78377,7.90408,47026.482289953,0
+UBFO.US,D,20181207,000000,7.95972,8.04038,7.87945,7.95972,27371.684124765,0
+UBFO.US,D,20181210,000000,7.92066,7.97902,7.80006,7.91241,7724.1066789613,0
+UBFO.US,D,20181211,000000,8.00083,8.41118,7.95972,7.97659,7626.1112015973,0
+UBFO.US,D,20181212,000000,8.21759,8.22612,7.85647,8.02516,50155.116846215,0
+UBFO.US,D,20181213,000000,8.03185,8.13742,7.76739,7.77562,68668.009817278,0
+UBFO.US,D,20181214,000000,7.82351,7.99326,7.70311,7.70311,11549.024890178,0
+UBFO.US,D,20181217,000000,7.67887,7.89583,7.38155,7.56671,24602.022475057,0
+UBFO.US,D,20181218,000000,7.71921,7.93723,7.71921,7.87945,22214.027421399,0
+UBFO.US,D,20181219,000000,7.78454,8.24163,7.64698,8.01779,14506.425243888,0
+UBFO.US,D,20181220,000000,8.04871,8.33053,7.62274,8.00916,23091.860592311,0
+UBFO.US,D,20181221,000000,8.00916,8.55563,7.62051,7.72744,79683.733004326,0
+UBFO.US,D,20181224,000000,7.75934,8.10843,7.71921,7.72744,12301.011237528,0
+UBFO.US,D,20181226,000000,7.51824,8.02516,7.51824,7.72744,30454.931302037,0
+UBFO.US,D,20181227,000000,7.68702,7.75934,7.48625,7.73569,19248.374816963,0
+UBFO.US,D,20181228,000000,7.72744,7.80006,7.61479,7.67887,24478.238714176,0
+UBFO.US,D,20181231,000000,7.71116,7.87945,7.69497,7.70311,21059.743851185,0
+UBFO.US,D,20190102,000000,7.70311,8.11037,7.70311,7.85008,13261.366915695,0
+UBFO.US,D,20190103,000000,7.70311,7.93151,7.70311,7.71126,11088.961912237,0
+UBFO.US,D,20190104,000000,7.81702,8.03592,7.71126,7.96302,13498.61912405,0
+UBFO.US,D,20190107,000000,7.87383,8.2011,7.82526,7.87383,7908.7507889418,0
+UBFO.US,D,20190108,000000,8.00441,8.01275,7.94731,7.95487,8038.7237378666,0
+UBFO.US,D,20190109,000000,7.92327,8.20721,7.92327,8.19161,10655.718749155,0
+UBFO.US,D,20190110,000000,8.10261,8.1254,7.95487,7.95487,4627.4495942602,0
+UBFO.US,D,20190111,000000,7.93995,7.93995,7.88197,7.88197,4223.0893087163,0
+UBFO.US,D,20190114,000000,7.78454,7.85008,7.62187,7.67868,26424.738354026,0
+UBFO.US,D,20190115,000000,7.76816,8.1254,7.69487,7.88197,30408.512391707,0
+UBFO.US,D,20190116,000000,7.89002,8.14236,7.79279,8.00441,20405.752981199,0
+UBFO.US,D,20190117,000000,7.88197,8.40682,7.88197,7.89002,16644.789713104,0
+UBFO.US,D,20190118,000000,7.86637,8.15099,7.86637,7.93151,15202.708898842,0
+UBFO.US,D,20190122,000000,7.89825,8.43746,7.86637,7.89825,9418.9126716874,0
+UBFO.US,D,20190123,000000,7.85822,8.50473,7.82526,8.24851,20487.243957111,0
+UBFO.US,D,20190124,000000,8.13403,8.89968,8.13403,8.42699,9895.4801510784,0
+UBFO.US,D,20190125,000000,8.3631,8.85586,8.21498,8.40236,10243.106212885,0
+UBFO.US,D,20190128,000000,8.43571,8.59121,8.15865,8.22369,9948.0882494528,0
+UBFO.US,D,20190129,000000,8.63076,8.84171,8.33838,8.33838,8268.7552268367,0
+UBFO.US,D,20190130,000000,8.24348,8.50832,8.21498,8.45064,9081.6019232872,0
+UBFO.US,D,20190131,000000,8.36921,8.43125,8.23222,8.3472,9130.0838962989,0
+UBFO.US,D,20190201,000000,8.41118,8.43571,8.06103,8.31337,8680.3362317654,0
+UBFO.US,D,20190204,000000,8.36921,8.37784,8.18395,8.19946,5747.6926302313,0
+UBFO.US,D,20190205,000000,8.39713,8.48428,8.25724,8.29689,7024.7284299848,0
+UBFO.US,D,20190206,000000,8.52616,8.54845,8.38665,8.41904,3143.0759950314,0
+UBFO.US,D,20190207,000000,8.58946,8.639,8.41904,8.42699,15942.316870104,0
+UBFO.US,D,20190208,000000,8.47982,8.51724,8.41904,8.42699,14681.785571802,0
+UBFO.US,D,20190211,000000,8.37784,8.37784,8.32956,8.32956,14454.848676854,0
+UBFO.US,D,20190212,000000,8.32956,8.32956,8.32956,8.32956,2697.4544558605,0
+UBFO.US,D,20190213,000000,8.32102,8.37784,8.27702,8.37784,5449.5800727768,0
+UBFO.US,D,20190214,000000,8.37784,8.37784,8.33838,8.33838,8188.2957822642,0
+UBFO.US,D,20190215,000000,8.37784,8.41904,8.37347,8.37784,15038.695415676,0
+UBFO.US,D,20190219,000000,8.40236,8.58946,8.3472,8.58946,11520.142012638,0
+UBFO.US,D,20190220,000000,8.67148,8.67148,8.43571,8.43571,12175.164413966,0
+UBFO.US,D,20190221,000000,8.50027,8.53237,8.49233,8.53237,42318.57325112,0
+UBFO.US,D,20190222,000000,8.59751,8.73691,8.59751,8.73691,7584.8499479704,0
+UBFO.US,D,20190225,000000,8.73691,8.97161,8.73691,8.95649,18683.095642274,0
+UBFO.US,D,20190226,000000,8.96299,8.99527,8.71956,8.83337,6550.2240132751,0
+UBFO.US,D,20190227,000000,8.62261,8.88194,8.62261,8.88194,13648.191168447,0
+UBFO.US,D,20190228,000000,8.68874,8.96299,8.68874,8.78471,5733.2511914619,0
+UBFO.US,D,20190301,000000,8.73691,8.94709,8.66333,8.91549,10226.601711434,0
+UBFO.US,D,20190304,000000,8.8513,8.90714,8.75339,8.83337,3574.2560954328,0
+UBFO.US,D,20190306,000000,8.86614,8.89871,8.78471,8.78471,11605.759113914,0
+UBFO.US,D,20190307,000000,8.65441,8.66711,8.63076,8.63076,3307.0894781984,0
+UBFO.US,D,20190308,000000,8.63076,8.77744,8.62261,8.62261,5577.4899590202,0
+UBFO.US,D,20190311,000000,8.71956,8.73691,8.50832,8.67971,10110.038669938,0
+UBFO.US,D,20190312,000000,8.93215,8.93962,8.72315,8.77744,6264.4898319086,0
+UBFO.US,D,20190313,000000,8.90714,8.93962,8.71141,8.76909,11273.606022218,0
+UBFO.US,D,20190314,000000,8.71956,8.94709,8.71956,8.87826,33042.011904446,0
+UBFO.US,D,20190315,000000,8.8104,8.91461,8.7278,8.74525,76765.530841563,0
+UBFO.US,D,20190318,000000,8.74525,8.80119,8.7278,8.80119,3274.0804752969,0
+UBFO.US,D,20190319,000000,8.74894,8.75339,8.6134,8.6134,11218.934861162,0
+UBFO.US,D,20190320,000000,8.6134,8.6134,8.50832,8.50832,4129.219956715,0
+UBFO.US,D,20190321,000000,8.50027,8.5404,8.37784,8.37784,17113.104941769,0
+UBFO.US,D,20190322,000000,8.3472,8.38229,7.96302,7.96302,25164.207055723,0
+UBFO.US,D,20190325,000000,7.96302,8.20983,7.88197,8.07712,6290.2781154254,0
+UBFO.US,D,20190326,000000,8.1254,8.19946,8.01275,8.18395,8124.3408391425,0
+UBFO.US,D,20190327,000000,8.21498,8.32102,8.04357,8.30464,5240.1792106201,0
+UBFO.US,D,20190328,000000,8.45927,8.70328,8.45927,8.67148,20539.852055486,0
+UBFO.US,D,20190329,000000,8.90618,8.91549,8.62261,8.62261,12618.722890456,0
+UBFO.US,D,20190401,000000,8.65441,8.93962,8.54661,8.78471,46663.383258035,0
+UBFO.US,D,20190402,000000,8.76909,8.76909,8.58946,8.63076,11404.610502484,0
+UBFO.US,D,20190403,000000,8.68874,8.81776,8.67148,8.68874,6309.8772108982,0
+UBFO.US,D,20190404,000000,8.70328,8.86614,8.60381,8.78471,27314.949901028,0
+UBFO.US,D,20190405,000000,8.86614,8.87545,8.37347,8.48961,20052.969262688,0
+UBFO.US,D,20190408,000000,8.3631,8.65257,8.3506,8.47333,36426.466233194,0
+UBFO.US,D,20190409,000000,8.44007,8.64434,8.3506,8.3506,3741.3641726219,0
+UBFO.US,D,20190410,000000,8.4806,8.4806,8.33314,8.35418,5792.0484778803,0
+UBFO.US,D,20190411,000000,8.25908,8.58054,8.2425,8.2425,9445.7324865449,0
+UBFO.US,D,20190412,000000,8.21759,8.38404,8.21759,8.3506,14460.006333557,0
+UBFO.US,D,20190415,000000,8.41545,8.47808,8.2425,8.2425,7183.5842564485,0
+UBFO.US,D,20190416,000000,8.28399,8.38229,8.2425,8.2425,8296.6065730349,0
+UBFO.US,D,20190417,000000,8.47333,8.7024,8.43406,8.57172,31668.012158669,0
+UBFO.US,D,20190418,000000,8.64434,8.6706,8.58054,8.62067,28799.323500257,0
+UBFO.US,D,20190422,000000,8.54574,8.59751,8.4806,8.4806,5903.453862673,0
+UBFO.US,D,20190423,000000,8.60284,8.64065,8.4806,8.58054,10826.952951707,0
+UBFO.US,D,20190424,000000,8.62988,8.62988,8.44095,8.44095,3278.2066006596,0
+UBFO.US,D,20190425,000000,8.40682,8.58675,8.40682,8.44705,3464.9137733214,0
+UBFO.US,D,20190426,000000,8.57793,8.65704,8.51453,8.58772,19671.302666639,0
+UBFO.US,D,20190429,000000,8.54138,8.62988,8.54138,8.62988,6989.6563644019,0
+UBFO.US,D,20190430,000000,8.63347,8.63347,8.62988,8.62988,13236.610163519,0
+UBFO.US,D,20190501,000000,8.64434,8.64434,8.48961,8.54574,6607.9897683528,0
+UBFO.US,D,20190502,000000,8.54138,8.63803,8.51453,8.51453,4050.8235748238,0
+UBFO.US,D,20190503,000000,8.65257,8.65257,8.58772,8.62067,71009.585960606,0
+UBFO.US,D,20190506,000000,8.62988,8.62988,8.59586,8.61263,7741.6427117527,0
+UBFO.US,D,20190507,000000,8.61263,8.61263,8.51453,8.54574,6423.3456583723,0
+UBFO.US,D,20190508,000000,8.59121,8.62067,8.59121,8.60468,6133.4853516431,0
+UBFO.US,D,20190509,000000,8.54574,8.61263,8.45142,8.4646,24488.554027583,0
+UBFO.US,D,20190510,000000,8.44095,8.60468,8.44095,8.60468,7809.7237802371,0
+UBFO.US,D,20190513,000000,8.61263,8.61263,8.43213,8.47333,12492.876066893,0
+UBFO.US,D,20190514,000000,8.61263,8.61263,8.45142,8.60468,6820.4852245315,0
+UBFO.US,D,20190515,000000,8.53789,8.60468,8.53789,8.60468,4065.2650135933,0
+UBFO.US,D,20190516,000000,8.56552,8.62067,8.49678,8.49678,4959.602685957,0
+UBFO.US,D,20190517,000000,8.49678,8.55834,8.4806,8.48961,8163.5390300881,0
+UBFO.US,D,20190520,000000,8.44705,8.62067,8.44095,8.60468,8576.1515663574,0
+UBFO.US,D,20190521,000000,8.62988,8.62988,8.54574,8.62988,7400.2058379899,0
+UBFO.US,D,20190522,000000,8.49678,8.62067,8.49678,8.53789,10173.99361306,0
+UBFO.US,D,20190523,000000,8.56271,8.61263,8.4806,8.52354,42966.374933063,0
+UBFO.US,D,20190524,000000,8.50561,8.62067,8.4646,8.61263,118787.02306657,0
+UBFO.US,D,20190528,000000,8.62988,8.62988,8.4806,8.4806,100765.13901367,0
+UBFO.US,D,20190529,000000,8.48961,8.55476,8.45597,8.45597,13233.515569497,0
+UBFO.US,D,20190530,000000,8.4234,8.5278,8.35864,8.47333,75499.841886557,0
+UBFO.US,D,20190531,000000,8.39102,8.50561,8.3506,8.38229,32281.773306369,0
+UBFO.US,D,20190603,000000,8.43213,8.58772,8.31666,8.58054,22767.95975134,0
+UBFO.US,D,20190604,000000,8.58772,8.71868,8.47333,8.60468,47287.459719143,0
+UBFO.US,D,20190605,000000,8.60468,8.60468,8.52354,8.57172,34983.353887592,0
+UBFO.US,D,20190606,000000,8.69513,8.69513,8.57172,8.58772,9994.5071597831,0
+UBFO.US,D,20190607,000000,8.61263,8.61263,8.54574,8.55476,6895.7870124006,0
+UBFO.US,D,20190610,000000,8.66876,8.66876,8.54138,8.63803,24597.896349694,0
+UBFO.US,D,20190611,000000,8.66159,8.71868,8.61263,8.71055,8033.5660811632,0
+UBFO.US,D,20190612,000000,8.8104,8.8104,8.65257,8.67875,3550.5308745973,0
+UBFO.US,D,20190613,000000,8.72683,8.75339,8.64434,8.72683,9787.1693603077,0
+UBFO.US,D,20190614,000000,8.67691,8.75339,8.57172,8.65257,15619.447560475,0
+UBFO.US,D,20190617,000000,8.74428,8.89968,8.72315,8.76909,31807.26888966,0
+UBFO.US,D,20190618,000000,8.76909,8.98208,8.7024,8.98208,50973.121199369,0
+UBFO.US,D,20190619,000000,9.01601,9.03967,8.63803,8.7024,38169.754198932,0
+UBFO.US,D,20190620,000000,8.62988,8.78015,8.55476,8.74428,13770.943397988,0
+UBFO.US,D,20190621,000000,8.66159,9.03967,8.66159,9.03967,63625.884624066,0
+UBFO.US,D,20190624,000000,8.84259,9.03967,8.83434,8.88281,19116.338805357,0
+UBFO.US,D,20190625,000000,8.93409,9.01601,8.69513,8.76076,46707.739105685,0
+UBFO.US,D,20190626,000000,8.94156,8.99051,8.74428,8.75339,20116.92420581,0
+UBFO.US,D,20190627,000000,8.79304,9.03967,8.78471,9.03967,24262.648663975,0
+UBFO.US,D,20190628,000000,9.03967,9.36181,8.76909,9.36181,185798.39355072,0
+UBFO.US,D,20190701,000000,8.95746,9.28523,8.95746,9.24548,44951.041232518,0
+UBFO.US,D,20190702,000000,9.36569,9.40931,8.99808,9.07262,15124.312516952,0
+UBFO.US,D,20190703,000000,9.15474,9.3114,9.09541,9.15474,9682.9846948998,0
+UBFO.US,D,20190705,000000,9.2639,9.41222,9.08969,9.41222,20962.779905162,0
+UBFO.US,D,20190708,000000,9.32981,9.40349,9.15474,9.18634,11704.786122619,0
+UBFO.US,D,20190709,000000,8.97258,9.18149,8.97258,9.11364,11330.340245955,0
+UBFO.US,D,20190710,000000,9.08494,9.08494,8.93875,8.93875,10853.772766564,0
+UBFO.US,D,20190711,000000,8.95649,8.96299,8.76444,8.8801,51278.454476207,0
+UBFO.US,D,20190712,000000,8.8801,9.02357,8.85402,8.8643,30722.097919271,0
+UBFO.US,D,20190715,000000,8.93875,8.93875,8.77278,8.81505,13424.348867521,0
+UBFO.US,D,20190716,000000,8.84936,8.94709,8.84936,8.92294,9795.4216110331,0
+UBFO.US,D,20190717,000000,8.87273,8.92294,8.8485,8.91461,7085.5887790845,0
+UBFO.US,D,20190718,000000,8.92294,8.96299,8.8801,8.94709,39464.326031477,0
+UBFO.US,D,20190719,000000,8.90618,9.12886,8.90618,9.12129,41142.627522753,0
+UBFO.US,D,20190722,000000,9.09735,9.12886,8.97258,9.11364,7514.7058168046,0
+UBFO.US,D,20190723,000000,9.06235,9.10598,8.85683,8.89678,23624.130764099,0
+UBFO.US,D,20190724,000000,8.8643,8.92294,8.81505,8.85683,26079.175354901,0
+UBFO.US,D,20190725,000000,8.89678,8.94709,8.89678,8.93875,13751.344302515,0
+UBFO.US,D,20190726,000000,8.98111,9.17199,8.97733,9.07166,49245.306203741,0
+UBFO.US,D,20190729,000000,9.12886,9.14514,8.85683,8.89678,65097.879847207,0
+UBFO.US,D,20190730,000000,9.06235,9.08969,9.01408,9.02357,17161.586914781,0
+UBFO.US,D,20190731,000000,9.08969,9.10113,8.88941,8.89678,31486.46264271,0
+UBFO.US,D,20190801,000000,9.03967,9.03967,8.8801,8.8801,14414.618954568,0
+UBFO.US,D,20190802,000000,8.8485,9.02357,8.80681,8.80681,16089.825851821,0
+UBFO.US,D,20190805,000000,8.78102,8.7912,8.57434,8.66517,29163.454063514,0
+UBFO.US,D,20190806,000000,8.77278,8.8801,8.61534,8.61534,5138.0576078934,0
+UBFO.US,D,20190807,000000,8.56552,8.94709,8.51637,8.69058,19602.190066814,0
+UBFO.US,D,20190808,000000,8.92294,8.92294,8.56988,8.59838,14581.727031757,0
+UBFO.US,D,20190809,000000,8.79304,8.79304,8.55738,8.55738,13058.155241583,0
+UBFO.US,D,20190812,000000,8.54845,8.54845,8.39897,8.42418,21686.914906314,0
+UBFO.US,D,20190813,000000,8.81505,8.81505,8.44433,8.77278,24009.923485511,0
+UBFO.US,D,20190814,000000,8.39897,8.73148,8.39897,8.6073,14395.019859095,0
+UBFO.US,D,20190815,000000,8.77278,8.77278,8.4077,8.57434,4509.8550214234,0
+UBFO.US,D,20190816,000000,8.715,8.715,8.43746,8.69058,8349.2146714092,0
+UBFO.US,D,20190819,000000,8.64724,8.64724,8.49049,8.59043,21041.176287052,0
+UBFO.US,D,20190820,000000,8.48244,8.6073,8.48244,8.50735,13617.245228227,0
+UBFO.US,D,20190821,000000,8.47419,8.66517,8.47419,8.64724,11220.997923843,0
+UBFO.US,D,20190822,000000,8.73148,8.79847,8.67438,8.68243,13275.808354465,0
+UBFO.US,D,20190823,000000,8.53237,8.60206,8.43309,8.44191,24603.054006397,0
+UBFO.US,D,20190826,000000,8.50735,8.64065,8.43125,8.64065,43078.811849196,0
+UBFO.US,D,20190827,000000,8.67438,8.67438,8.46624,8.58326,10433.93951091,0
+UBFO.US,D,20190828,000000,8.6327,8.67516,8.48244,8.64065,12078.200467943,0
+UBFO.US,D,20190829,000000,8.69862,8.69862,8.57434,8.57434,4565.5577138198,0
+UBFO.US,D,20190830,000000,8.54409,8.61534,8.51637,8.61534,9632.4396592068,0
+UBFO.US,D,20190903,000000,8.64346,8.64346,8.51637,8.54845,5497.0305144477,0
+UBFO.US,D,20190904,000000,8.57434,8.69513,8.47419,8.49049,54716.548434671,0
+UBFO.US,D,20190905,000000,8.58326,8.65606,8.47419,8.57434,6437.7870971417,0
+UBFO.US,D,20190906,000000,8.64065,8.64065,8.5404,8.57434,4851.2918951863,0
+UBFO.US,D,20190909,000000,8.51637,8.715,8.51637,8.70599,10367.921505106,0
+UBFO.US,D,20190910,000000,8.67438,8.87273,8.66081,8.87273,11796.592411939,0
+UBFO.US,D,20190911,000000,8.91461,8.96299,8.90618,8.94709,37353.81290846,0
+UBFO.US,D,20190912,000000,8.95649,8.98111,8.83977,8.92294,22136.662570848,0
+UBFO.US,D,20190913,000000,8.95649,9.00477,8.91917,8.92294,16329.141122857,0
+UBFO.US,D,20190916,000000,8.83977,8.8801,8.76444,8.78102,23705.621740012,0
+UBFO.US,D,20190917,000000,8.82242,8.82242,8.64724,8.75708,16640.663587741,0
+UBFO.US,D,20190918,000000,8.79024,8.92294,8.70599,8.88941,15391.479134185,0
+UBFO.US,D,20190919,000000,8.93129,8.96299,8.74894,8.79847,21779.752726975,0
+UBFO.US,D,20190920,000000,8.75708,8.8801,8.74894,8.8801,43698.762184941,0
+UBFO.US,D,20190923,000000,8.93875,8.94709,8.79024,8.8643,12249.434670495,0
+UBFO.US,D,20190924,000000,8.79024,8.85683,8.76444,8.76444,7612.7012941685,0
+UBFO.US,D,20190925,000000,8.79847,8.83066,8.77278,8.79847,17810.420128064,0
+UBFO.US,D,20190926,000000,8.80681,8.81505,8.77278,8.77278,6078.8141905874,0
+UBFO.US,D,20190927,000000,8.79847,8.79847,8.74059,8.74894,21586.856366269,0
+UBFO.US,D,20190930,000000,8.88941,8.88941,8.73148,8.73148,8345.0885460466,0
+UBFO.US,D,20191001,000000,8.72315,8.76444,8.59838,8.59838,13287.155199212,0
+UBFO.US,D,20191002,000000,8.64065,8.74894,8.61534,8.64065,13259.303853014,0
+UBFO.US,D,20191003,000000,8.64724,8.73691,8.59838,8.70599,10520.588143527,0
+UBFO.US,D,20191004,000000,8.80681,8.8643,8.715,8.83977,47448.378608288,0
+UBFO.US,D,20191007,000000,8.77181,8.89028,8.75533,8.7976,8348.1831400686,0
+UBFO.US,D,20191008,000000,8.72227,8.78926,8.67244,8.68069,22609.103924876,0
+UBFO.US,D,20191009,000000,8.64249,8.71326,8.64249,8.68069,13549.164159744,0
+UBFO.US,D,20191010,000000,8.73963,8.74796,8.639,8.64627,38761.853188478,0
+UBFO.US,D,20191011,000000,8.72227,8.87273,8.72227,8.7563,14799.380144639,0
+UBFO.US,D,20191014,000000,8.69687,8.70414,8.68069,8.68069,7180.4896624265,0
+UBFO.US,D,20191015,000000,8.67244,8.72587,8.65257,8.67244,11233.376299932,0
+UBFO.US,D,20191016,000000,8.70414,8.70414,8.64627,8.68069,4933.8144024401,0
+UBFO.US,D,20191017,000000,8.64627,8.68069,8.60468,8.639,9052.7190457484,0
+UBFO.US,D,20191018,000000,8.73052,8.87273,8.64627,8.65441,54697.98087054,0
+UBFO.US,D,20191021,000000,8.71326,8.76367,8.67244,8.71326,22151.104009617,0
+UBFO.US,D,20191022,000000,8.68069,8.72227,8.66333,8.68069,9471.5207700617,0
+UBFO.US,D,20191023,000000,8.639,8.6897,8.62165,8.68069,21018.482597558,0
+UBFO.US,D,20191024,000000,8.639,8.64627,8.60468,8.639,16177.506015779,0
+UBFO.US,D,20191025,000000,8.639,8.64249,8.40333,8.41196,41729.568855595,0
+UBFO.US,D,20191028,000000,8.53237,8.58054,8.42893,8.53071,6451.1970045705,0
+UBFO.US,D,20191029,000000,8.58054,8.61263,8.56271,8.59586,7247.5391995702,0
+UBFO.US,D,20191030,000000,8.59586,8.59586,8.50395,8.58054,6577.0438281326,0
+UBFO.US,D,20191031,000000,8.53692,8.58054,8.47885,8.53071,14517.772088635,0
+UBFO.US,D,20191101,000000,8.58772,8.70414,8.52878,8.68069,10986.84030951,0
+UBFO.US,D,20191104,000000,8.71326,8.74796,8.67244,8.71326,6924.6698899395,0
+UBFO.US,D,20191105,000000,8.68069,8.68069,8.66333,8.68069,11532.520388727,0
+UBFO.US,D,20191106,000000,8.639,8.68069,8.60468,8.61263,14966.488221828,0
+UBFO.US,D,20191107,000000,8.6897,8.6897,8.62165,8.62165,7220.7193847127,0
+UBFO.US,D,20191108,000000,8.61263,8.639,8.59586,8.59586,21556.941957389,0
+UBFO.US,D,20191111,000000,8.60653,8.61263,8.5216,8.58772,50845.211313125,0
+UBFO.US,D,20191112,000000,8.6453,8.6453,8.62165,8.62165,6294.4042407881,0
+UBFO.US,D,20191113,000000,8.56271,8.639,8.56271,8.639,13804.98393223,0
+UBFO.US,D,20191114,000000,8.63076,8.639,8.59586,8.63076,17540.158916808,0
+UBFO.US,D,20191115,000000,8.66333,8.66333,8.58772,8.58772,25197.216058625,0
+UBFO.US,D,20191118,000000,8.59586,8.65441,8.58772,8.61263,296616.83701059,0
+UBFO.US,D,20191119,000000,8.61719,8.639,8.61263,8.639,20626.500688102,0
+UBFO.US,D,20191120,000000,8.67244,8.67244,8.60468,8.60468,41862.636398542,0
+UBFO.US,D,20191121,000000,8.58054,8.64627,8.56271,8.62165,46768.599454785,0
+UBFO.US,D,20191122,000000,8.66333,8.77181,8.65441,8.7563,57319.10200719,0
+UBFO.US,D,20191125,000000,8.73963,8.80681,8.72227,8.72227,42242.23993191,0
+UBFO.US,D,20191126,000000,8.73963,8.7563,8.72227,8.73963,11157.042980722,0
+UBFO.US,D,20191127,000000,8.73052,8.82242,8.73052,8.76367,23059.88312075,0
+UBFO.US,D,20191129,000000,8.70783,8.76367,8.70414,8.7563,2450.9184654396,0
+UBFO.US,D,20191202,000000,8.72227,8.72227,8.66333,8.72227,10165.741362334,0
+UBFO.US,D,20191203,000000,8.68069,8.69687,8.47885,8.66333,55340.624895779,0
+UBFO.US,D,20191204,000000,8.62165,8.65441,8.59586,8.63076,10799.101605509,0
+UBFO.US,D,20191205,000000,8.59664,8.64627,8.59664,8.63076,42966.374933063,0
+UBFO.US,D,20191206,000000,8.639,8.70414,8.639,8.67244,40596.947443536,0
+UBFO.US,D,20191209,000000,8.68069,8.69687,8.639,8.65441,42386.654319604,0
+UBFO.US,D,20191210,000000,8.68069,8.6897,8.64976,8.66333,23261.031732182,0
+UBFO.US,D,20191211,000000,8.63076,8.67244,8.60468,8.66333,13594.551538733,0
+UBFO.US,D,20191212,000000,8.63076,8.8485,8.61263,8.81505,33370.038870779,0
+UBFO.US,D,20191213,000000,8.81505,8.85683,8.64627,8.85683,50244.860072853,0
+UBFO.US,D,20191216,000000,8.83977,8.89774,8.83977,8.88098,57784.322641833,0
+UBFO.US,D,20191217,000000,8.89774,8.89774,8.83977,8.87273,37296.047153382,0
+UBFO.US,D,20191218,000000,8.85683,8.87273,8.8485,8.85683,33130.723599743,0
+UBFO.US,D,20191219,000000,8.82242,8.89774,8.78015,8.89774,11961.637426447,0
+UBFO.US,D,20191220,000000,8.89028,8.89774,8.80681,8.89774,151964.16557664,0
+UBFO.US,D,20191223,000000,8.89028,8.89416,8.8485,8.88098,38215.141577922,0
+UBFO.US,D,20191224,000000,8.89222,8.90249,8.83066,8.89774,3407.1480182437,0
+UBFO.US,D,20191226,000000,8.89774,9.15852,8.89774,9.00661,11891.493295281,0
+UBFO.US,D,20191227,000000,9.13274,9.13274,8.99051,9.01601,15668.961064827,0
+UBFO.US,D,20191230,000000,9.01601,9.11644,9.01601,9.06507,23421.950621327,0
+UBFO.US,D,20191231,000000,9.08407,9.17868,9.05091,9.09163,16248.681678285,0
+UBFO.US,D,20200102,000000,9.14999,9.14999,8.90521,8.96395,15184.14133471,0
+UBFO.US,D,20200103,000000,8.8959,8.93875,8.8959,8.93041,5997.3232146742,0
+UBFO.US,D,20200106,000000,8.93875,8.93875,8.804,8.83716,27662.575962834,0
+UBFO.US,D,20200107,000000,8.8196,9.10879,8.76444,8.76909,10313.250344051,0
+UBFO.US,D,20200108,000000,8.81224,8.81224,8.72683,8.72683,8035.6291438446,0
+UBFO.US,D,20200109,000000,8.804,8.87922,8.73604,8.74428,16005.240281886,0
+UBFO.US,D,20200110,000000,8.78189,8.78189,8.69329,8.69329,13994.785698914,0
+UBFO.US,D,20200113,000000,8.71598,8.71868,8.68505,8.68505,21815.856323899,0
+UBFO.US,D,20200114,000000,8.72683,8.78655,8.63076,8.64976,63712.533256682,0
+UBFO.US,D,20200115,000000,8.66081,8.84559,8.66081,8.804,23487.96862713,0
+UBFO.US,D,20200116,000000,8.83716,8.87922,8.76909,8.86333,74460.058295157,0
+UBFO.US,D,20200117,000000,8.90521,8.90521,8.71868,8.71868,20346.955694779,0
+UBFO.US,D,20200121,000000,8.88843,8.88843,8.70957,8.70957,12064.790560514,0
+UBFO.US,D,20200122,000000,8.69329,8.72315,8.65888,8.66799,10756.80882054,0
+UBFO.US,D,20200123,000000,8.66799,8.68505,8.64249,8.64249,8298.6696357163,0
+UBFO.US,D,20200124,000000,8.56629,8.70328,8.56629,8.64249,14356.85319949,0
+UBFO.US,D,20200127,000000,8.63425,8.70144,8.61719,8.63425,25418.995296871,0
+UBFO.US,D,20200128,000000,8.64976,8.68505,8.59936,8.68505,22039.698624825,0
+UBFO.US,D,20200129,000000,8.61438,8.61438,8.54845,8.57521,6089.1295039942,0
+UBFO.US,D,20200130,000000,8.54845,8.66799,8.49049,8.64249,17830.019223538,0
+UBFO.US,D,20200131,000000,8.53692,8.59936,8.25307,8.25307,30229.02593843,0
+UBFO.US,D,20200203,000000,8.30386,8.4391,8.30386,8.34633,20980.315937953,0
+UBFO.US,D,20200204,000000,8.42176,8.55738,8.37075,8.40498,34395.381023408,0
+UBFO.US,D,20200205,000000,8.39713,8.56629,8.39713,8.48146,19820.874711037,0
+UBFO.US,D,20200206,000000,8.47333,8.65888,8.40498,8.55738,74935.594243207,0
+UBFO.US,D,20200207,000000,8.47333,8.58414,8.47333,8.49766,10137.890016137,0
+UBFO.US,D,20200210,000000,8.52975,8.5404,8.39713,8.43037,5715.7151586705,0
+UBFO.US,D,20200211,000000,8.47333,8.55834,8.37075,8.37075,15055.199917126,0
+UBFO.US,D,20200212,000000,8.45597,8.45597,8.38404,8.43037,29841.170154337,0
+UBFO.US,D,20200213,000000,8.43037,8.47333,8.40498,8.44705,17660.848083666,0
+UBFO.US,D,20200214,000000,8.51549,8.51549,8.31163,8.32016,9720.119823164,0
+UBFO.US,D,20200218,000000,8.37347,8.37347,8.27798,8.27798,11819.286101434,0
+UBFO.US,D,20200219,000000,8.26072,8.41389,8.26072,8.31163,5948.8412416626,0
+UBFO.US,D,20200220,000000,8.33751,8.34361,8.30386,8.32016,11945.132924996,0
+UBFO.US,D,20200221,000000,8.3884,8.44705,8.3884,8.43037,19853.883713938,0
+UBFO.US,D,20200224,000000,8.43037,8.53237,8.25307,8.25307,27761.602971539,0
+UBFO.US,D,20200225,000000,8.30386,8.35418,8.13403,8.24424,31663.886033306,0
+UBFO.US,D,20200226,000000,8.24424,8.40061,8.13403,8.14236,31441.075263721,0
+UBFO.US,D,20200227,000000,8.10009,8.17619,7.8459,7.8459,26799.184230691,0
+UBFO.US,D,20200228,000000,7.79511,7.79511,7.03246,7.33744,32666.53449644,0
+UBFO.US,D,20200302,000000,7.31214,7.96438,7.31214,7.46453,21674.536530227,0
+UBFO.US,D,20200303,000000,7.43913,7.68469,7.06629,7.17642,34919.398944471,0
+UBFO.US,D,20200304,000000,7.18505,7.81188,7.18505,7.66792,13452.200213719,0
+UBFO.US,D,20200305,000000,7.5066,7.54083,7.08335,7.20211,20248.960217416,0
+UBFO.US,D,20200306,000000,7.06629,7.30351,6.9012,7.23584,34795.61518359,0
+UBFO.US,D,20200309,000000,7.15955,7.39677,6.54115,7.09178,59886.583514126,0
+UBFO.US,D,20200310,000000,7.11719,7.57059,6.57508,6.85466,45480.216810283,0
+UBFO.US,D,20200311,000000,6.73591,6.90546,6.27844,6.31246,41575.870685836,0
+UBFO.US,D,20200312,000000,6.8376,6.86291,4.65163,4.65163,20988.568188678,0
+UBFO.US,D,20200313,000000,5.1601,5.76153,4.65163,4.906,88065.956678637,0
+UBFO.US,D,20200316,000000,4.906,5.90559,4.27054,4.40588,56812.62011892,0
+UBFO.US,D,20200317,000000,4.58386,6.76121,4.58386,6.76121,57706.957791283,0
+UBFO.US,D,20200318,000000,6.36307,6.36307,5.0836,5.26169,49605.310641636,0
+UBFO.US,D,20200319,000000,5.29553,5.61767,4.88022,5.61767,33916.750481336,0
+UBFO.US,D,20200320,000000,5.51559,5.59197,4.84638,4.96504,56009.057204535,0
+UBFO.US,D,20200323,000000,5.52431,5.7276,4.91415,5.04134,32099.19225907,0
+UBFO.US,D,20200324,000000,5.04134,5.79546,5.04134,5.6768,37969.637118842,0
+UBFO.US,D,20200325,000000,5.76153,5.8038,5.19393,5.59197,31136.773518222,0
+UBFO.US,D,20200326,000000,5.6643,5.8038,5.52431,5.8038,45320.32945248,0
+UBFO.US,D,20200327,000000,5.66837,5.66837,5.17706,5.42252,24504.026997693,0
+UBFO.US,D,20200330,000000,5.47371,5.47371,5.0836,5.32102,28760.12530931,0
+UBFO.US,D,20200331,000000,5.34816,5.44802,5.26169,5.42252,44353.784586268,0
+UBFO.US,D,20200401,000000,5.38035,5.38035,5.03281,5.03281,32627.336305495,0
+UBFO.US,D,20200402,000000,5.04134,5.19868,4.6685,5.11763,75116.112227826,0
+UBFO.US,D,20200403,000000,5.23833,5.23833,4.36671,4.37534,94783.288769102,0
+UBFO.US,D,20200406,000000,4.78977,4.98821,4.63399,4.91047,51978.864256525,0
+UBFO.US,D,20200407,000000,4.67741,5.00382,4.67741,4.93635,60976.912141218,0
+UBFO.US,D,20200408,000000,4.94507,5.37648,4.94507,5.26441,37702.470501607,0
+UBFO.US,D,20200409,000000,5.49726,5.90297,5.28157,5.90297,31204.854586706,0
+UBFO.US,D,20200413,000000,5.9117,6.07572,5.63551,5.69581,93489.748467898,0
+UBFO.US,D,20200414,000000,5.68728,5.84257,5.44569,5.4801,23663.328955044,0
+UBFO.US,D,20200415,000000,5.79943,5.85973,4.97958,5.22137,40672.249231406,0
+UBFO.US,D,20200416,000000,5.73904,5.86846,5.31627,5.85101,61769.128210854,0
+UBFO.US,D,20200417,000000,5.98915,6.70556,5.92023,6.57614,54124.449445125,0
+UBFO.US,D,20200420,000000,6.32584,6.32584,5.44569,5.61815,35027.709735241,0
+UBFO.US,D,20200421,000000,5.43686,5.6612,5.43686,5.55756,11255.038458085,0
+UBFO.US,D,20200422,000000,5.89424,5.89424,5.20208,5.42815,25538.652932388,0
+UBFO.US,D,20200423,000000,5.44569,5.44569,5.05734,5.21254,25369.481792518,0
+UBFO.US,D,20200424,000000,5.26441,5.53177,5.26441,5.42815,18235.411040421,0
+UBFO.US,D,20200427,000000,5.6612,6.11013,5.41535,5.63551,34532.574691718,0
+UBFO.US,D,20200428,000000,5.7562,6.21736,5.59217,6.01514,23191.919132357,0
+UBFO.US,D,20200429,000000,6.29133,6.80057,6.29133,6.62791,57331.480383279,0
+UBFO.US,D,20200430,000000,6.2826,6.36035,5.65344,5.74766,36073.682514684,0
+UBFO.US,D,20200501,000000,5.60962,5.60962,5.24104,5.36785,35574.421345798,0
+UBFO.US,D,20200504,000000,5.28157,5.41738,5.13925,5.30745,14211.407280455,0
+UBFO.US,D,20200505,000000,5.52315,5.5407,4.95361,5.00537,30351.778167969,0
+UBFO.US,D,20200506,000000,5.05734,5.05734,4.76369,4.80693,26747.607663657,0
+UBFO.US,D,20200507,000000,4.86723,5.12626,4.76369,4.99674,40623.767258394,0
+UBFO.US,D,20200508,000000,5.1091,5.49726,5.09175,5.40235,40329.780826302,0
+UBFO.US,D,20200511,000000,5.2901,5.48863,4.93635,5.03135,26742.450006953,0
+UBFO.US,D,20200512,000000,5.17803,5.17803,4.82429,4.96224,47103.847140503,0
+UBFO.US,D,20200513,000000,4.7983,5.0141,4.75526,4.8587,30619.976316544,0
+UBFO.US,D,20200514,000000,4.77242,4.82429,4.59113,4.74644,28926.20185516,0
+UBFO.US,D,20200515,000000,4.7983,4.88139,4.66025,4.85017,24408.094583011,0
+UBFO.US,D,20200518,000000,4.95361,5.49726,4.95361,5.42815,50824.580686311,0
+UBFO.US,D,20200519,000000,5.26441,5.46265,5.00537,5.03135,19303.045978019,0
+UBFO.US,D,20200520,000000,5.74766,5.74766,5.23833,5.30745,20174.689960887,0
+UBFO.US,D,20200521,000000,5.18676,5.45218,4.98821,5.09175,14506.425243888,0
+UBFO.US,D,20200522,000000,5.36939,5.36939,4.85181,5.03998,19588.780159385,0
+UBFO.US,D,20200526,000000,5.19529,5.31627,5.09175,5.2298,29336.751328747,0
+UBFO.US,D,20200527,000000,5.35922,5.8165,5.2298,5.74766,62625.299223613,0
+UBFO.US,D,20200528,000000,5.9117,5.9117,5.45422,5.45422,20528.505210738,0
+UBFO.US,D,20200529,000000,5.18676,5.43686,5.09175,5.2901,54491.674602405,0
+UBFO.US,D,20200601,000000,5.29892,5.38529,5.17803,5.17803,29854.580061765,0
+UBFO.US,D,20200602,000000,5.2298,5.34197,5.18676,5.29892,12658.952612742,0
+UBFO.US,D,20200603,000000,5.41981,5.60962,5.38529,5.43686,13603.835320798,0
+UBFO.US,D,20200604,000000,5.54661,5.60962,5.44569,5.54923,19304.077509359,0
+UBFO.US,D,20200605,000000,5.73041,6.18779,5.54923,6.17053,35018.425953175,0
+UBFO.US,D,20200608,000000,6.30015,6.42938,6.20514,6.37751,22939.193953891,0
+UBFO.US,D,20200609,000000,6.45536,6.45536,6.03249,6.04102,20624.437625421,0
+UBFO.US,D,20200610,000000,6.13602,6.19206,5.8165,5.8165,40122.443026827,0
+UBFO.US,D,20200611,000000,5.67002,5.69639,5.21264,5.29892,43848.334229338,0
+UBFO.US,D,20200612,000000,5.58374,5.64423,5.07459,5.28157,22971.171425453,0
+UBFO.US,D,20200615,000000,5.15215,5.42815,5.12626,5.30745,22033.509436781,0
+UBFO.US,D,20200616,000000,5.52315,5.5407,5.27294,5.48863,22990.770520925,0
+UBFO.US,D,20200617,000000,5.56473,5.56473,5.28157,5.29892,12339.177897134,0
+UBFO.US,D,20200618,000000,5.39819,5.39819,5.26441,5.27294,7490.9805959691,0
+UBFO.US,D,20200619,000000,5.35068,5.42815,5.20391,5.34197,61541.159784566,0
+UBFO.US,D,20200622,000000,5.31627,5.52315,5.29892,5.44569,46666.477852058,0
+UBFO.US,D,20200623,000000,5.43686,5.57675,5.42815,5.42815,21868.464422273,0
+UBFO.US,D,20200624,000000,5.30745,5.35922,5.22137,5.28157,27986.476803806,0
+UBFO.US,D,20200625,000000,5.2901,5.77684,5.2298,5.52315,15859.794362852,0
+UBFO.US,D,20200626,000000,5.45422,6.38623,5.21254,6.04102,148478.6211765,0
+UBFO.US,D,20200629,000000,5.79071,5.98915,5.5407,5.6612,50113.855592588,0
+UBFO.US,D,20200630,000000,5.65257,5.83007,5.58374,5.77355,26896.148176714,0
+UBFO.US,D,20200701,000000,6.04102,6.19642,5.93312,6.15319,59674.088057947,0
+UBFO.US,D,20200702,000000,6.22337,6.28473,5.68863,5.74107,35908.637500176,0
+UBFO.US,D,20200706,000000,5.82008,6.03927,5.60109,5.73244,36790.596796452,0
+UBFO.US,D,20200707,000000,5.84645,5.84645,5.44317,5.44317,31509.156332205,0
+UBFO.US,D,20200708,000000,5.69745,5.98683,5.28564,5.35563,30616.881722522,0
+UBFO.US,D,20200709,000000,5.4169,5.42456,5.01371,5.03125,59274.885429107,0
+UBFO.US,D,20200710,000000,5.01371,5.3818,4.96126,5.29863,25147.702554273,0
+UBFO.US,D,20200713,000000,5.32936,5.53081,5.18035,5.28554,30752.012328151,0
+UBFO.US,D,20200714,000000,5.24182,5.44152,5.18898,5.25045,16448.798758376,0
+UBFO.US,D,20200715,000000,5.77617,6.10064,5.37308,5.72382,72410.40552124,0
+UBFO.US,D,20200716,000000,5.51346,6.00418,5.51346,5.864,45883.545564486,0
+UBFO.US,D,20200717,000000,5.75,6.25847,5.75,6.20582,160915.79455101,0
+UBFO.US,D,20200720,000000,6.22337,6.22337,6.03927,6.10064,17390.586872411,0
+UBFO.US,D,20200721,000000,6.13573,6.20582,6.10064,6.19709,32691.291248617,0
+UBFO.US,D,20200722,000000,6.09182,6.09182,5.79391,5.89909,33261.728080009,0
+UBFO.US,D,20200723,000000,5.94282,5.94282,5.7149,5.73244,7935.5706037993,0
+UBFO.US,D,20200724,000000,5.72382,5.91218,5.72382,5.87273,11313.835744504,0
+UBFO.US,D,20200727,000000,5.82901,5.90772,5.66236,5.78509,14800.411675979,0
+UBFO.US,D,20200728,000000,5.63609,5.73244,5.59217,5.65344,30618.944785204,0
+UBFO.US,D,20200729,000000,5.65344,5.85527,5.65344,5.74107,10046.083726817,0
+UBFO.US,D,20200730,000000,5.70618,5.74922,5.65344,5.67118,7038.1383374136,0
+UBFO.US,D,20200731,000000,5.65344,5.69309,5.39072,5.48709,22092.306723199,0
+UBFO.US,D,20200803,000000,5.39072,5.66236,5.3818,5.43444,22645.2075218,0
+UBFO.US,D,20200804,000000,5.29427,5.44317,5.29427,5.39935,31855.750862672,0
+UBFO.US,D,20200805,000000,5.39935,5.51336,5.3818,5.44317,21417.685226399,0
+UBFO.US,D,20200806,000000,5.46091,5.46091,5.3818,5.3818,9289.9712541032,0
+UBFO.US,D,20200807,000000,5.34662,5.60991,5.34662,5.59217,22767.95975134,0
+UBFO.US,D,20200810,000000,5.52218,5.70618,5.52218,5.6449,44300.144956553,0
+UBFO.US,D,20200811,000000,5.75,5.81213,5.69745,5.72382,17867.154351801,0
+UBFO.US,D,20200812,000000,5.75,5.84645,5.69745,5.84645,14307.339695138,0
+UBFO.US,D,20200813,000000,5.76764,5.79391,5.70618,5.72382,8750.4803629311,0
+UBFO.US,D,20200814,000000,5.58354,5.67128,5.52218,5.54855,7566.2823838383,0
+UBFO.US,D,20200817,000000,5.51346,5.51346,5.33799,5.36446,39060.997277274,0
+UBFO.US,D,20200818,000000,5.35563,5.35563,5.17154,5.18035,37630.26330776,0
+UBFO.US,D,20200819,000000,5.18035,5.4169,5.15622,5.37308,21775.626601612,0
+UBFO.US,D,20200820,000000,5.28554,5.32936,5.25481,5.28554,14594.105407845,0
+UBFO.US,D,20200821,000000,5.17154,5.26789,5.17154,5.2328,76245.639045863,0
+UBFO.US,D,20200824,000000,5.25908,5.39935,5.13654,5.39072,15974.294341666,0
+UBFO.US,D,20200825,000000,5.3818,5.51772,5.3818,5.46091,40656.776261295,0
+UBFO.US,D,20200826,000000,5.25908,5.3818,5.25045,5.29427,30213.552968319,0
+UBFO.US,D,20200827,000000,5.34662,5.3818,5.31171,5.36446,10193.592708533,0
+UBFO.US,D,20200828,000000,5.36446,5.46003,5.33799,5.35563,40792.938398264,0
+UBFO.US,D,20200831,000000,5.3533,5.42591,5.33799,5.33799,31446.232920424,0
+UBFO.US,D,20200901,000000,5.34662,5.42116,5.32936,5.39935,26139.00417266,0
+UBFO.US,D,20200902,000000,5.24182,5.42591,5.2328,5.4169,25165.238587065,0
+UBFO.US,D,20200903,000000,5.42591,5.54855,5.37308,5.48709,46280.685130646,0
+UBFO.US,D,20200904,000000,5.54855,5.54855,5.29427,5.44317,6563.6339207039,0
+UBFO.US,D,20200908,000000,5.42591,5.53081,5.36446,5.47826,17292.591395046,0
+UBFO.US,D,20200909,000000,5.51346,5.51346,5.32054,5.37308,19062.699175642,0
+UBFO.US,D,20200910,000000,5.40808,5.44317,5.28554,5.28554,14172.20908951,0
+UBFO.US,D,20200911,000000,5.26789,5.33789,5.22407,5.25908,19311.298228744,0
+UBFO.US,D,20200914,000000,5.26789,5.36446,5.18035,5.35563,27420.166097777,0
+UBFO.US,D,20200915,000000,5.49513,5.49513,5.31171,5.33799,17166.744571485,0
+UBFO.US,D,20200916,000000,5.36446,5.36446,5.29863,5.36446,15157.321519852,0
+UBFO.US,D,20200917,000000,5.36446,5.47826,5.3219,5.452,17007.88874502,0
+UBFO.US,D,20200918,000000,5.48709,5.5659,5.3818,5.55708,64781.19972562,0
+UBFO.US,D,20200921,000000,5.55708,5.55708,5.34662,5.37308,25724.328573709,0
+UBFO.US,D,20200922,000000,5.40808,5.452,5.18898,5.27662,27965.846176992,0
+UBFO.US,D,20200923,000000,5.42358,5.50463,5.26595,5.4169,51601.323785838,0
+UBFO.US,D,20200924,000000,5.40808,5.46091,5.17154,5.25045,54096.598098927,0
+UBFO.US,D,20200925,000000,5.26877,5.34245,5.19781,5.28554,53822.210762308,0
+UBFO.US,D,20200928,000000,5.31171,5.4169,5.31171,5.35563,10927.011491752,0
+UBFO.US,D,20200929,000000,5.28554,5.40808,5.26789,5.37308,8774.2055837666,0
+UBFO.US,D,20200930,000000,5.34662,5.39072,5.32936,5.35563,17194.595917683,0
+UBFO.US,D,20201001,000000,5.34662,5.43444,5.34662,5.40808,24668.04048086,0
+UBFO.US,D,20201002,000000,5.3818,5.58354,5.3818,5.47826,27115.864352277,0
+UBFO.US,D,20201005,000000,5.51404,5.65683,5.46934,5.62106,45742.225770814,0
+UBFO.US,D,20201006,000000,5.63018,5.68349,5.46934,5.47826,28786.945124168,0
+UBFO.US,D,20201007,000000,5.46934,5.64772,5.36232,5.60332,38847.470289754,0
+UBFO.US,D,20201008,000000,5.61204,5.86196,5.60332,5.76376,32655.187651693,0
+UBFO.US,D,20201009,000000,5.67845,5.93331,5.44249,5.90666,22738.04534246,0
+UBFO.US,D,20201012,000000,5.87088,5.97791,5.79953,5.97791,5907.5799880357,0
+UBFO.US,D,20201013,000000,5.93331,5.93331,5.6388,5.64772,20917.392526172,0
+UBFO.US,D,20201014,000000,5.58528,5.75028,5.58528,5.65683,18557.248818712,0
+UBFO.US,D,20201015,000000,5.4961,5.70133,5.4961,5.69251,17842.397599625,0
+UBFO.US,D,20201016,000000,5.78169,5.79614,5.16611,5.25529,180688.18728903,0
+UBFO.US,D,20201019,000000,5.22854,5.46062,5.22854,5.29989,13673.979451965,0
+UBFO.US,D,20201020,000000,5.3533,5.51404,5.3533,5.44249,12998.326423823,0
+UBFO.US,D,20201021,000000,5.38907,5.44249,5.37133,5.39809,5474.3368249529,0
+UBFO.US,D,20201022,000000,5.48728,5.58528,5.46934,5.52276,12953.970576174,0
+UBFO.US,D,20201023,000000,5.45868,5.52276,5.3533,5.4961,34597.561166181,0
+UBFO.US,D,20201026,000000,5.42485,5.46062,5.38907,5.43357,15625.636748518,0
+UBFO.US,D,20201027,000000,5.46062,5.46062,5.3533,5.37133,13084.975056441,0
+UBFO.US,D,20201028,000000,5.36232,5.42911,5.27313,5.30881,27823.49485198,0
+UBFO.US,D,20201029,000000,5.46062,5.53177,5.3533,5.53177,67566.334345438,0
+UBFO.US,D,20201030,000000,5.46934,5.56755,5.46062,5.54961,17739.244465558,0
+UBFO.US,D,20201102,000000,5.57657,5.60332,5.44249,5.52276,18296.271389521,0
+UBFO.US,D,20201103,000000,5.55853,5.79062,5.53177,5.77287,34025.061272108,0
+UBFO.US,D,20201104,000000,5.65683,5.74592,5.62106,5.65683,14332.096447314,0
+UBFO.US,D,20201105,000000,5.61204,5.78169,5.61204,5.72809,13978.281197463,0
+UBFO.US,D,20201106,000000,5.71916,5.71916,5.61204,5.6388,10341.10169025,0
+UBFO.US,D,20201109,000000,5.79953,6.17422,5.70133,5.84393,67898.487437135,0
+UBFO.US,D,20201110,000000,5.93331,6.34377,5.89774,6.24567,24357.549547317,0
+UBFO.US,D,20201111,000000,6.24567,6.42404,6.22337,6.42404,42742.532632137,0
+UBFO.US,D,20201112,000000,6.38827,6.38827,5.95997,5.95997,12526.916601136,0
+UBFO.US,D,20201113,000000,5.97791,6.23674,5.97791,6.08494,9864.5342108582,0
+UBFO.US,D,20201116,000000,6.14746,6.44198,6.07611,6.41522,33242.128984536,0
+UBFO.US,D,20201117,000000,6.41522,6.41522,6.2635,6.3081,19505.226120791,0
+UBFO.US,D,20201118,000000,6.34823,6.34823,5.8352,6.15638,33834.227974082,0
+UBFO.US,D,20201119,000000,6.15638,6.18323,5.88872,6.18323,21468.230262092,0
+UBFO.US,D,20201120,000000,6.20097,6.2635,6.1177,6.20999,28475.422659284,0
+UBFO.US,D,20201123,000000,6.19206,6.27243,6.16976,6.25449,8928.9352848676,0
+UBFO.US,D,20201124,000000,6.38827,6.5936,6.34571,6.44198,52199.611963429,0
+UBFO.US,D,20201125,000000,6.42404,6.55355,6.36161,6.38827,9576.7369668104,0
+UBFO.US,D,20201127,000000,6.45962,6.45962,6.24567,6.31691,9410.660420962,0
+UBFO.US,D,20201130,000000,6.29016,6.31691,6.23229,6.29016,26682.621189195,0
+UBFO.US,D,20201201,000000,6.29927,6.50441,6.29927,6.49549,18754.27130478,0
+UBFO.US,D,20201202,000000,6.51323,6.62036,6.46864,6.46864,32642.809275604,0
+UBFO.US,D,20201203,000000,6.51323,6.51323,6.31691,6.37945,14097.938832981,0
+UBFO.US,D,20201204,000000,6.5267,6.58458,6.45089,6.54008,10329.754845502,0
+UBFO.US,D,20201207,000000,6.34377,6.54008,6.34377,6.49549,19539.266655033,0
+UBFO.US,D,20201208,000000,6.46864,6.58458,6.34377,6.58458,20744.095260939,0
+UBFO.US,D,20201209,000000,6.64711,6.95035,6.56713,6.62036,30226.962875748,0
+UBFO.US,D,20201210,000000,6.56887,7.04855,6.53126,6.91476,15322.36653436,0
+UBFO.US,D,20201211,000000,6.7364,6.86135,6.70614,6.86135,6823.5798185535,0
+UBFO.US,D,20201214,000000,6.85234,6.86135,6.46864,6.46864,17029.550903175,0
+UBFO.US,D,20201215,000000,6.45972,6.74541,6.45089,6.67387,22052.077000912,0
+UBFO.US,D,20201216,000000,6.7808,6.78981,6.56693,6.56693,44092.807157077,0
+UBFO.US,D,20201217,000000,6.54008,6.76315,6.36161,6.37043,22374.946310543,0
+UBFO.US,D,20201218,000000,6.66504,6.66504,5.94233,6.05818,84753.709543736,0
+UBFO.US,D,20201221,000000,6.18323,6.31691,5.96899,6.15638,48468.563104214,0
+UBFO.US,D,20201222,000000,6.17422,6.17422,6.06729,6.11159,29596.697226597,0
+UBFO.US,D,20201223,000000,6.12071,6.24567,6.08494,6.24567,21866.401359591,0
+UBFO.US,D,20201224,000000,6.32594,6.35269,6.17422,6.17422,5290.7242463131,0
+UBFO.US,D,20201228,000000,6.13855,6.34377,6.00495,6.19206,41157.068961522,0
+UBFO.US,D,20201229,000000,6.15638,6.24111,6.15638,6.18323,20648.162846256,0
+UBFO.US,D,20201230,000000,6.28241,6.37043,6.1652,6.36161,54728.92681076,0
+UBFO.US,D,20201231,000000,6.26186,6.41512,6.26186,6.38875,30256.877284628,0
+UBFO.US,D,20210104,000000,6.3525,6.3525,6.11702,6.17131,32110.539103818,0
+UBFO.US,D,20210105,000000,6.20747,6.27107,6.11702,6.12585,23864.477566476,0
+UBFO.US,D,20210106,000000,6.19855,6.50654,6.18944,6.26186,46390.027452758,0
+UBFO.US,D,20210107,000000,6.26186,6.43868,6.25381,6.38875,29609.075602685,0
+UBFO.US,D,20210108,000000,6.47038,6.47038,6.38875,6.40698,20241.739498031,0
+UBFO.US,D,20210111,000000,6.38875,6.416,6.21668,6.25294,15404.889041614,0
+UBFO.US,D,20210112,000000,6.38875,6.47038,6.38875,6.40698,81928.345201632,0
+UBFO.US,D,20210113,000000,6.3525,6.47038,6.32536,6.37062,19164.820778369,0
+UBFO.US,D,20210114,000000,6.40698,6.46127,6.37062,6.42501,22571.968796612,0
+UBFO.US,D,20210115,000000,6.38875,7.24971,6.27543,6.89625,201715.95366865,0
+UBFO.US,D,20210119,000000,6.7965,6.97788,6.57004,6.83285,91808.352382601,0
+UBFO.US,D,20210120,000000,6.76936,6.92339,6.61531,6.68783,58501.236923602,0
+UBFO.US,D,20210121,000000,6.6788,6.92339,6.46883,6.52477,24655.662104772,0
+UBFO.US,D,20210122,000000,6.47939,6.92339,6.36161,6.90537,33266.885736712,0
+UBFO.US,D,20210125,000000,6.83285,6.93251,6.638,6.72418,17609.271516633,0
+UBFO.US,D,20210126,000000,6.68783,6.76936,6.46127,6.49762,30974.823097736,0
+UBFO.US,D,20210127,000000,6.416,6.52477,6.19855,6.26186,54018.201717036,0
+UBFO.US,D,20210128,000000,6.25294,6.34261,6.25294,6.31615,34152.971158351,0
+UBFO.US,D,20210129,000000,6.26186,6.33892,6.07156,6.18944,34619.223324334,0
+UBFO.US,D,20210201,000000,6.1623,6.18033,6.0987,6.13505,16921.240112404,0
+UBFO.US,D,20210202,000000,6.13505,6.24383,6.13505,6.1623,14711.699980682,0
+UBFO.US,D,20210203,000000,6.13505,6.21135,6.04442,6.14416,40096.654743309,0
+UBFO.US,D,20210204,000000,6.17131,6.289,6.17131,6.289,23373.468648315,0
+UBFO.US,D,20210205,000000,6.289,6.37062,6.289,6.34348,26765.143696449,0
+UBFO.US,D,20210208,000000,6.3525,6.416,6.30732,6.416,28742.589276519,0
+UBFO.US,D,20210209,000000,6.37062,6.47038,6.37062,6.44314,19856.97830796,0
+UBFO.US,D,20210210,000000,6.42501,6.58816,6.416,6.47939,46541.662559836,0
+UBFO.US,D,20210211,000000,6.53388,6.55191,6.43413,6.48851,25703.697946896,0
+UBFO.US,D,20210212,000000,6.46127,6.49762,6.289,6.36161,25126.040396119,0
+UBFO.US,D,20210216,000000,6.37062,6.47038,6.37062,6.416,17679.415647799,0
+UBFO.US,D,20210217,000000,6.37062,6.40698,6.1623,6.17131,55035.29161894,0
+UBFO.US,D,20210218,000000,6.19855,6.28008,6.18033,6.24383,27479.994915535,0
+UBFO.US,D,20210219,000000,6.19855,6.46127,6.19855,6.46127,48916.247706066,0
+UBFO.US,D,20210222,000000,6.37974,6.75142,6.37974,6.6788,46021.770764137,0
+UBFO.US,D,20210223,000000,6.6788,6.78758,6.59737,6.78758,109111.25909106,0
+UBFO.US,D,20210224,000000,6.83285,7.02315,6.80571,6.90537,63837.348548905,0
+UBFO.US,D,20210225,000000,7.02315,7.02315,6.84186,6.86009,64355.177281922,0
+UBFO.US,D,20210226,000000,6.85098,6.90537,6.74221,6.76015,64320.105216339,0
+UBFO.US,D,20210301,000000,6.81472,6.93251,6.76015,6.90537,41832.721989663,0
+UBFO.US,D,20210302,000000,6.85098,6.90537,6.81472,6.86009,20373.775509637,0
+UBFO.US,D,20210303,000000,6.93251,7.28596,6.90537,7.09557,134547.79042071,0
+UBFO.US,D,20210304,000000,7.04127,7.32213,7.04127,7.23158,80850.394950629,0
+UBFO.US,D,20210305,000000,7.26774,7.69613,7.26774,7.60317,78879.138558601,0
+UBFO.US,D,20210308,000000,7.57602,7.73898,7.57602,7.68469,38558.641514366,0
+UBFO.US,D,20210309,000000,7.68469,7.95661,7.58503,7.77524,27832.778634046,0
+UBFO.US,D,20210310,000000,7.82972,8.06529,7.80238,8.02002,36413.056325766,0
+UBFO.US,D,20210311,000000,8.07431,8.08352,7.70282,7.88401,29691.598109938,0
+UBFO.US,D,20210312,000000,7.96554,7.97465,7.71184,7.93839,18151.857001827,0
+UBFO.US,D,20210315,000000,7.74809,7.875,7.52154,7.62119,78009.557638414,0
+UBFO.US,D,20210316,000000,7.62119,7.82759,7.53976,7.61228,48092.054164868,0
+UBFO.US,D,20210317,000000,7.5669,7.68469,7.53065,7.5669,47800.130795458,0
+UBFO.US,D,20210318,000000,7.62119,7.64843,7.48519,7.48519,32995.592994115,0
+UBFO.US,D,20210319,000000,7.48519,7.86588,7.25882,7.81149,252767.47124992,0
+UBFO.US,D,20210322,000000,7.74809,7.74809,7.42188,7.49439,34014.7459587,0
+UBFO.US,D,20210323,000000,7.50341,7.64843,7.41286,7.54868,54901.192544652,0
+UBFO.US,D,20210324,000000,7.57137,7.68469,7.26774,7.27695,31712.368006318,0
+UBFO.US,D,20210325,000000,7.36749,7.48519,7.29954,7.47626,29092.278401008,0
+UBFO.US,D,20210326,000000,7.55779,7.59201,7.42188,7.53976,18226.127258356,0
+UBFO.US,D,20210329,000000,7.53976,7.57602,7.34937,7.36749,56041.034676096,0
+UBFO.US,D,20210330,000000,7.35838,7.53976,7.30409,7.48519,35694.078981316,0
+UBFO.US,D,20210331,000000,7.44912,7.50341,7.35838,7.42188,39720.145803964,0
+UBFO.US,D,20210401,000000,7.50341,7.52949,7.37651,7.44001,129069.3274704,0
+UBFO.US,D,20210405,000000,7.44001,7.53191,7.36643,7.4307,87868.934192569,0
+UBFO.US,D,20210406,000000,7.35741,7.5227,7.31146,7.32067,59570.93492388,0
+UBFO.US,D,20210407,000000,7.31146,7.32862,7.12765,7.17371,53025.868567309,0
+UBFO.US,D,20210408,000000,7.20123,7.24253,7.14617,7.19193,23230.085791961,0
+UBFO.US,D,20210409,000000,7.26551,7.27016,7.1644,7.18272,22894.838106243,0
+UBFO.US,D,20210412,000000,7.18272,7.21044,6.92563,7.07269,69599.482617906,0
+UBFO.US,D,20210413,000000,7.05417,7.20123,6.99,7.13686,21413.559101036,0
+UBFO.US,D,20210414,000000,7.32057,7.32057,6.91642,7.09092,106402.45779045,0
+UBFO.US,D,20210415,000000,7.18776,7.27462,7.0817,7.19193,41245.78065682,0
+UBFO.US,D,20210416,000000,7.31146,7.39405,7.1644,7.18272,129394.25984271,0
+UBFO.US,D,20210419,000000,7.15519,7.30215,7.12765,7.26551,48510.855889181,0
+UBFO.US,D,20210420,000000,7.23798,7.23798,7.10013,7.18272,45667.955514286,0
+UBFO.US,D,20210421,000000,7.21044,7.32978,7.12765,7.29304,72504.274873241,0
+UBFO.US,D,20210422,000000,7.35741,7.37564,7.18,7.32978,78019.872951821,0
+UBFO.US,D,20210423,000000,7.35741,7.48586,7.32978,7.4307,120976.96410282,0
+UBFO.US,D,20210426,000000,7.37564,7.51339,7.37564,7.44001,67333.208262447,0
+UBFO.US,D,20210427,000000,7.38494,7.63293,7.38494,7.57776,121537.0856208,0
+UBFO.US,D,20210428,000000,7.57776,7.65124,7.5227,7.62372,95649.775095268,0
+UBFO.US,D,20210429,000000,7.66966,7.66966,7.50428,7.59618,61609.24085305,0
+UBFO.US,D,20210430,000000,7.57776,7.72463,7.51339,7.60539,90150.681518138,0
+UBFO.US,D,20210503,000000,7.62372,7.70641,7.53191,7.65124,66875.208347187,0
+UBFO.US,D,20210504,000000,7.60539,7.63293,7.5227,7.5227,52267.693031913,0
+UBFO.US,D,20210505,000000,7.49517,7.54102,7.38494,7.41247,52476.06236273,0
+UBFO.US,D,20210506,000000,7.39405,7.46754,7.32067,7.44922,48453.090134104,0
+UBFO.US,D,20210507,000000,7.36643,7.39405,7.33899,7.37564,28613.647858935,0
+UBFO.US,D,20210510,000000,7.39405,7.4307,7.24709,7.27462,60574.614918355,0
+UBFO.US,D,20210511,000000,7.24709,7.26551,7.18747,7.21946,42330.951627208,0
+UBFO.US,D,20210512,000000,7.23798,7.24709,7.11854,7.13686,41771.861640564,0
+UBFO.US,D,20210513,000000,7.13686,7.32067,7.11854,7.31146,29155.201812788,0
+UBFO.US,D,20210514,000000,7.32067,7.46754,7.32067,7.44922,67395.100142886,0
+UBFO.US,D,20210517,000000,7.44922,7.53191,7.4307,7.48586,53866.566609957,0
+UBFO.US,D,20210518,000000,7.49052,7.49517,7.37564,7.37564,28973.65229683,0
+UBFO.US,D,20210519,000000,7.3482,7.42169,7.21044,7.36643,35732.245640921,0
+UBFO.US,D,20210520,000000,7.3482,7.47674,7.26551,7.46754,46459.140052583,0
+UBFO.US,D,20210521,000000,7.51339,7.55944,7.46298,7.54102,62961.578440673,0
+UBFO.US,D,20210524,000000,7.57776,7.74314,7.5227,7.66966,39736.650305415,0
+UBFO.US,D,20210525,000000,7.59618,7.67878,7.56865,7.56865,59430.646661548,0
+UBFO.US,D,20210526,000000,7.62372,7.88091,7.4307,7.80742,75575.143674426,0
+UBFO.US,D,20210527,000000,7.57776,7.86248,7.57776,7.80742,48264.319898761,0
+UBFO.US,D,20210528,000000,7.89002,7.89002,7.67878,7.80742,40105.938525376,0
+UBFO.US,D,20210601,000000,7.83592,7.85327,7.66966,7.80742,89814.402301079,0
+UBFO.US,D,20210602,000000,7.789,7.84426,7.72928,7.80742,16321.920403473,0
+UBFO.US,D,20210603,000000,7.80742,7.89002,7.77068,7.86248,33815.660409951,0
+UBFO.US,D,20210604,000000,7.75226,7.85327,7.30215,7.74314,622427.04249357,0
+UBFO.US,D,20210607,000000,7.75226,7.85327,7.70641,7.76147,25189.995339241,0
+UBFO.US,D,20210608,000000,7.66966,7.70641,7.60539,7.66045,13782.290242735,0
+UBFO.US,D,20210609,000000,7.51339,7.54102,7.38494,7.42169,15897.961022456,0
+UBFO.US,D,20210610,000000,7.44001,7.46754,7.3482,7.39405,92411.798216894,0
+UBFO.US,D,20210611,000000,7.40316,7.53191,7.37564,7.5227,50637.87351365,0
+UBFO.US,D,20210614,000000,7.51339,7.54237,7.38494,7.41247,48431.427975949,0
+UBFO.US,D,20210615,000000,7.42624,7.53191,7.36643,7.5227,38675.204555862,0
+UBFO.US,D,20210616,000000,7.55024,7.64204,7.40316,7.55944,62221.97046941,0
+UBFO.US,D,20210617,000000,7.56865,7.56865,7.42169,7.45833,68777.352139389,0
+UBFO.US,D,20210618,000000,7.44001,7.66045,7.20569,7.26551,98039.833211607,0
+UBFO.US,D,20210621,000000,7.32067,7.48586,7.2563,7.42169,138207.66361743,0
+UBFO.US,D,20210622,000000,7.43777,7.43777,7.19193,7.31146,66786.496651889,0
+UBFO.US,D,20210623,000000,7.32978,7.5227,7.28392,7.35741,73873.116962315,0
+UBFO.US,D,20210624,000000,7.14617,7.45833,7.14617,7.44001,98368.891709282,0
+UBFO.US,D,20210625,000000,7.46754,7.60994,7.29304,7.50428,2124372.7781108,0
+UBFO.US,D,20210628,000000,7.55024,7.62372,7.46754,7.62372,60459.083408199,0
+UBFO.US,D,20210629,000000,7.64204,7.66045,7.5227,7.63293,58877.745862947,0
+UBFO.US,D,20210630,000000,7.63293,7.66966,7.50428,7.50428,51373.35535955,0
+UBFO.US,D,20210701,000000,7.53191,7.67878,7.50428,7.5227,63396.884666437,0
+UBFO.US,D,20210702,000000,7.51329,7.58785,7.44824,7.54131,43923.636017207,0
+UBFO.US,D,20210706,000000,7.54131,7.54131,7.40152,7.44824,37464.186761912,0
+UBFO.US,D,20210707,000000,7.44824,7.5227,7.28063,7.31786,45365.716831469,0
+UBFO.US,D,20210708,000000,7.35508,7.35508,7.21549,7.25271,55797.593279698,0
+UBFO.US,D,20210709,000000,7.30855,7.44824,7.25271,7.36449,47093.531827096,0
+UBFO.US,D,20210712,000000,7.38301,7.46686,7.35508,7.45746,9366.3045733131,0
+UBFO.US,D,20210713,000000,7.45746,7.51329,7.40152,7.43885,19119.433399378,0
+UBFO.US,D,20210714,000000,7.41093,7.46686,7.40152,7.45746,29112.909027821,0
+UBFO.US,D,20210715,000000,7.41093,7.55062,7.3736,7.55062,19296.856789974,0
+UBFO.US,D,20210716,000000,7.51329,7.60636,7.21549,7.23401,145322.13527404,0
+UBFO.US,D,20210719,000000,7.21549,7.46686,7.21549,7.34578,52836.066800624,0
+UBFO.US,D,20210720,000000,7.42489,7.60636,7.36449,7.41093,47151.297582174,0
+UBFO.US,D,20210721,000000,7.45746,7.55062,7.44824,7.44824,23692.211832583,0
+UBFO.US,D,20210722,000000,7.46686,7.49478,7.39241,7.42033,17032.645497197,0
+UBFO.US,D,20210723,000000,7.41093,7.46356,7.39241,7.44824,11421.115003935,0
+UBFO.US,D,20210726,000000,7.40152,7.43885,7.39241,7.42954,12251.497733176,0
+UBFO.US,D,20210727,000000,7.40152,7.44824,7.28994,7.44824,25187.932276559,0
+UBFO.US,D,20210728,000000,7.44824,7.45746,7.35508,7.44824,31807.26888966,0
+UBFO.US,D,20210729,000000,7.44824,7.46686,7.38301,7.45746,12352.587804562,0
+UBFO.US,D,20210730,000000,7.45746,7.53201,7.40152,7.51329,7237.2238861635,0
+UBFO.US,D,20210802,000000,7.45746,7.63438,7.27123,7.31786,73404.801733648,0
+UBFO.US,D,20210803,000000,7.3736,7.60636,7.23351,7.40152,52029.409292218,0
+UBFO.US,D,20210804,000000,7.34578,7.5227,7.34578,7.49478,32015.638220475,0
+UBFO.US,D,20210805,000000,7.5227,7.5227,7.4435,7.49478,16382.780752573,0
+UBFO.US,D,20210806,000000,7.51329,7.61577,7.50399,7.58785,39496.303503038,0
+UBFO.US,D,20210809,000000,7.5227,7.62516,7.48547,7.58785,42272.15434079,0
+UBFO.US,D,20210810,000000,7.47607,7.58785,7.47607,7.58785,4766.7063252511,0
+UBFO.US,D,20210811,000000,7.51329,7.62516,7.46686,7.62516,6548.1609505938,0
+UBFO.US,D,20210812,000000,7.62516,7.65299,7.55062,7.63438,8008.8093289871,0
+UBFO.US,D,20210813,000000,7.64369,7.68091,7.57844,7.6716,34450.052184464,0
+UBFO.US,D,20210816,000000,7.61024,7.68091,7.60636,7.64369,8875.2956551526,0
+UBFO.US,D,20210817,000000,7.57689,7.62516,7.57689,7.60636,40652.650135933,0
+UBFO.US,D,20210818,000000,7.65299,7.6716,7.60636,7.60636,69375.640316979,0
+UBFO.US,D,20210819,000000,7.49478,7.56923,7.49478,7.54131,4796.6207341306,0
+UBFO.US,D,20210820,000000,7.5227,7.61577,7.5227,7.59725,14765.339610397,0
+UBFO.US,D,20210823,000000,7.58785,7.68091,7.55062,7.62516,79019.426820933,0
+UBFO.US,D,20210824,000000,7.61577,7.6716,7.59725,7.62516,37276.448057909,0
+UBFO.US,D,20210825,000000,7.60636,7.6716,7.60636,7.63438,26725.945505503,0
+UBFO.US,D,20210826,000000,7.63438,7.6525,7.60636,7.62516,15732.916007949,0
+UBFO.US,D,20210827,000000,7.62032,7.68091,7.59346,7.63438,19737.320672442,0
+UBFO.US,D,20210830,000000,7.61577,7.6716,7.58785,7.63438,30354.872761991,0
+UBFO.US,D,20210831,000000,7.63438,7.69962,7.62973,7.63438,67501.347870975,0
+UBFO.US,D,20210901,000000,7.63438,7.73675,7.61577,7.63438,20114.861143128,0
+UBFO.US,D,20210902,000000,7.68556,7.75546,7.63535,7.68091,8893.8632192847,0
+UBFO.US,D,20210903,000000,7.68091,7.68091,7.62255,7.65308,42727.059662026,0
+UBFO.US,D,20210907,000000,7.68091,7.68091,7.60636,7.61577,22466.752599863,0
+UBFO.US,D,20210908,000000,7.60646,7.60646,7.58785,7.58785,13061.249835605,0
+UBFO.US,D,20210909,000000,7.58785,7.59725,7.58785,7.58785,15287.294468777,0
+UBFO.US,D,20210910,000000,7.58785,7.64834,7.58785,7.59725,7230.0031667788,0
+UBFO.US,D,20210913,000000,7.58785,7.66229,7.58785,7.61577,16216.704206724,0
+UBFO.US,D,20210914,000000,7.58785,7.71813,7.54131,7.54131,38093.420879723,0
+UBFO.US,D,20210915,000000,7.55993,7.57573,7.45746,7.5227,13985.501916847,0
+UBFO.US,D,20210916,000000,7.49478,7.49478,7.44824,7.48537,20356.239476846,0
+UBFO.US,D,20210917,000000,7.45746,7.49478,7.45746,7.46686,29004.59823705,0
+UBFO.US,D,20210920,000000,7.41093,7.45746,7.31786,7.41093,23425.045215349,0
+UBFO.US,D,20210921,000000,7.44824,7.51329,7.44824,7.47607,4484.0667379066,0
+UBFO.US,D,20210922,000000,7.56923,7.56923,7.34597,7.3736,30531.264621246,0
+UBFO.US,D,20210923,000000,7.42954,7.48537,7.41093,7.43885,41118.902301917,0
+UBFO.US,D,20210924,000000,7.42954,7.44282,7.3736,7.38301,21934.482428076,0
+UBFO.US,D,20210927,000000,7.42033,7.47607,7.40152,7.44824,13754.438896537,0
+UBFO.US,D,20210928,000000,7.44824,7.55062,7.40152,7.42033,9465.3315820177,0
+UBFO.US,D,20210929,000000,7.47607,7.47607,7.42954,7.44824,5502.1881711511,0
+UBFO.US,D,20210930,000000,7.44824,7.45746,7.42033,7.43885,6729.7104665523,0
+UBFO.US,D,20211001,000000,7.69962,7.69962,7.3736,7.41093,19231.870315512,0
+UBFO.US,D,20211004,000000,7.40152,7.42033,7.28063,7.28994,15806.154733136,0
+UBFO.US,D,20211005,000000,7.35508,7.40152,7.31786,7.3736,23443.612779481,0
+UBFO.US,D,20211006,000000,7.43885,7.43885,7.30855,7.39241,14769.465735759,0
+UBFO.US,D,20211007,000000,7.45746,7.58881,7.38301,7.51329,57257.21012675,0
+UBFO.US,D,20211008,000000,7.49449,7.54161,7.49449,7.5323,10479.3268899,0
+UBFO.US,D,20211011,000000,7.57942,7.58008,7.50389,7.50389,4414.9541380815,0
+UBFO.US,D,20211012,000000,7.52677,7.54645,7.50389,7.50389,5459.8953861835,0
+UBFO.US,D,20211013,000000,7.48033,7.57942,7.41897,7.47558,17252.36167276,0
+UBFO.US,D,20211014,000000,7.48033,7.50389,7.40947,7.47588,4415.9856694222,0
+UBFO.US,D,20211015,000000,7.47558,7.5511,7.45678,7.50389,11340.655559361,0
+UBFO.US,D,20211018,000000,7.52949,7.52949,7.40947,7.41897,8914.4938460982,0
+UBFO.US,D,20211019,000000,7.49449,7.49449,7.42847,7.42847,7049.485182161,0
+UBFO.US,D,20211020,000000,7.40016,7.49439,7.37186,7.39066,5024.5891604194,0
+UBFO.US,D,20211021,000000,7.49439,7.49439,7.35285,7.43777,9158.9667738377,0
+UBFO.US,D,20211022,000000,7.43312,7.45678,7.38117,7.42847,8584.4038170827,0
+UBFO.US,D,20211025,000000,7.42847,7.64553,7.38117,7.48509,36245.948248576,0
+UBFO.US,D,20211026,000000,7.56061,7.63603,7.42847,7.61721,16153.780794943,0
+UBFO.US,D,20211027,000000,7.5511,7.5511,7.44728,7.45678,2379.7428029332,0
+UBFO.US,D,20211028,000000,7.43777,7.58891,7.43777,7.57942,3539.1840298499,0
+UBFO.US,D,20211029,000000,7.56061,7.56061,7.46618,7.46618,1898.0176668388,0
+UBFO.US,D,20211101,000000,7.45678,7.50389,7.41897,7.42847,11279.795210261,0
+UBFO.US,D,20211102,000000,7.49449,7.58891,7.33405,7.56991,114540.20853702,0
+UBFO.US,D,20211103,000000,7.62274,7.62274,7.46618,7.56061,13568.763255216,0
+UBFO.US,D,20211104,000000,7.5511,7.73045,7.47423,7.62662,21858.149108866,0
+UBFO.US,D,20211105,000000,7.61721,7.62662,7.5511,7.61721,2500.4319697919,0
+UBFO.US,D,20211108,000000,7.63603,7.63603,7.55575,7.56991,8361.5930474973,0
+UBFO.US,D,20211109,000000,7.63535,7.64553,7.56991,7.64553,17267.83464287,0
+UBFO.US,D,20211110,000000,7.61721,7.71154,7.61721,7.63603,7488.9175332878,0
+UBFO.US,D,20211111,000000,7.66908,7.66908,7.59822,7.60772,7225.8770414161,0
+UBFO.US,D,20211112,000000,7.60772,7.68324,7.60772,7.66433,10187.403520489,0
+UBFO.US,D,20211115,000000,7.64553,7.64553,7.58891,7.58891,5858.0664836834,0
+UBFO.US,D,20211116,000000,7.64553,7.64553,7.54161,7.62662,19488.72161934,0
+UBFO.US,D,20211117,000000,7.59822,7.63603,7.59822,7.63603,30886.111402439,0
+UBFO.US,D,20211118,000000,7.63603,7.64553,7.59822,7.64553,13438.790306291,0
+UBFO.US,D,20211119,000000,7.62662,7.63603,7.62662,7.62662,7745.7688371154,0
+UBFO.US,D,20211122,000000,7.62662,7.70185,7.62662,7.62662,28095.819125917,0
+UBFO.US,D,20211123,000000,7.72105,7.72105,7.5323,7.5511,14068.024424101,0
+UBFO.US,D,20211124,000000,7.64553,7.66433,7.54161,7.66433,19121.49646206,0
+UBFO.US,D,20211126,000000,7.50389,7.51329,7.45678,7.45678,5579.5530217016,0
+UBFO.US,D,20211129,000000,7.5228,7.5228,7.4052,7.40947,5165.9089540916,0
+UBFO.US,D,20211130,000000,7.40947,7.45581,7.21132,7.40016,21767.374350887,0
+UBFO.US,D,20211201,000000,7.45678,7.48509,7.31514,7.31514,32783.097537936,0
+UBFO.US,D,20211202,000000,7.42459,7.47558,7.31514,7.47558,5785.8592898362,0
+UBFO.US,D,20211203,000000,7.32484,7.45988,7.32484,7.40016,5199.9494883338,0
+UBFO.US,D,20211206,000000,7.33405,7.48509,7.33405,7.44728,13630.655135656,0
+UBFO.US,D,20211207,000000,7.40016,7.47548,7.39066,7.45678,5341.2692820061,0
+UBFO.US,D,20211208,000000,7.46628,7.50389,7.46618,7.50389,7063.9266209304,0
+UBFO.US,D,20211209,000000,7.56526,7.74935,7.5511,7.5511,16798.487882863,0
+UBFO.US,D,20211210,000000,7.56991,7.63603,7.56109,7.60772,128743.36356674,0
+UBFO.US,D,20211213,000000,7.62662,7.62662,7.46618,7.46618,11609.885239278,0
+UBFO.US,D,20211214,000000,7.45678,7.49449,7.45678,7.46618,30871.669963668,0
+UBFO.US,D,20211215,000000,7.46618,7.54645,7.46618,7.5228,13012.767862592,0
+UBFO.US,D,20211216,000000,7.5512,7.56061,7.50389,7.56061,10916.696178345,0
+UBFO.US,D,20211217,000000,7.47558,7.51329,7.41897,7.48509,19130.780244126,0
+UBFO.US,D,20211220,000000,7.50389,7.50389,7.38117,7.43777,14516.740557295,0
+UBFO.US,D,20211221,000000,7.54161,7.63603,7.50389,7.59822,8474.0299636307,0
+UBFO.US,D,20211222,000000,7.59822,7.62594,7.51329,7.51329,8186.2327195829,0
+UBFO.US,D,20211223,000000,7.63603,7.63603,7.59822,7.59822,2072.3464634125,0
+UBFO.US,D,20211227,000000,7.63603,7.6559,7.58891,7.58891,5501.1566398104,0
+UBFO.US,D,20211228,000000,7.62662,7.66501,7.59822,7.65493,12603.249920345,0
+UBFO.US,D,20211229,000000,7.66822,7.66822,7.56991,7.58891,16150.686200921,0
+UBFO.US,D,20211230,000000,7.57942,7.75876,7.57942,7.74935,25757.337576611,0
+UBFO.US,D,20211231,000000,7.69197,7.84339,7.69197,7.76845,4690.3730060412,0
+UBFO.US,D,20220103,000000,7.75304,7.76845,7.68236,7.71106,2150.7428453037,0
+UBFO.US,D,20220104,000000,7.76845,7.82575,7.73016,7.73016,12425.82652975,0
+UBFO.US,D,20220105,000000,7.74935,7.76505,7.72541,7.73016,8867.0434044272,0
+UBFO.US,D,20220106,000000,7.73016,7.76845,7.73016,7.74935,4753.2964178223,0
+UBFO.US,D,20220107,000000,7.75372,7.80674,7.74935,7.80674,8511.1650918949,0
+UBFO.US,D,20220110,000000,7.78764,7.78764,7.75886,7.75886,1411.134874041,0
+UBFO.US,D,20220111,000000,7.82584,7.87373,7.7541,7.84504,33189.520886161,0
+UBFO.US,D,20220112,000000,7.84504,7.97892,7.80674,7.84504,19787.865708135,0
+UBFO.US,D,20220113,000000,7.81634,7.93112,7.81634,7.85453,32921.322737586,0
+UBFO.US,D,20220114,000000,7.81634,7.92152,7.81634,7.92152,2975.9679178423,0
+UBFO.US,D,20220118,000000,8.0937,8.29466,7.85628,7.99811,35902.448312132,0
+UBFO.US,D,20220119,000000,8.0363,8.17987,7.95507,8.0268,26544.395989545,0
+UBFO.US,D,20220120,000000,8.03534,8.0555,7.73016,7.74935,33671.246022256,0
+UBFO.US,D,20220121,000000,7.79715,7.88323,7.73016,7.82584,35752.876267735,0
+UBFO.US,D,20220124,000000,7.84504,7.84504,7.72065,7.7541,5977.7241192015,0
+UBFO.US,D,20220125,000000,7.81634,7.87373,7.74935,7.81634,18370.54164605,0
+UBFO.US,D,20220126,000000,7.81634,7.84979,7.76845,7.79715,7983.0210454702,0
+UBFO.US,D,20220127,000000,7.80684,7.87373,7.77805,7.82584,11523.236606661,0
+UBFO.US,D,20220128,000000,7.86413,7.89283,7.80674,7.84504,8572.0254409947,0
+UBFO.US,D,20220131,000000,7.87373,7.87373,7.82584,7.85444,1879.4501027067,0
+UBFO.US,D,20220201,000000,7.84979,7.8842,7.83544,7.86413,9028.9938249129,0
+UBFO.US,D,20220202,000000,7.84504,7.89283,7.84504,7.89283,5509.4088905358,0
+UBFO.US,D,20220203,000000,7.84504,7.89273,7.84504,7.85453,12630.069735203,0
+UBFO.US,D,20220204,000000,7.84504,7.85531,7.84504,7.84504,20593.4916852,0
+UBFO.US,D,20220207,000000,7.89283,7.99811,7.88235,7.91193,7258.8860443176,0
+UBFO.US,D,20220208,000000,8.12249,8.12249,7.89283,7.89283,7026.7914926661,0
+UBFO.US,D,20220209,000000,8.0363,8.065,7.94072,8.0268,10447.349418338,0
+UBFO.US,D,20220210,000000,8.0555,8.31375,7.91872,8.10329,10434.971042251,0
+UBFO.US,D,20220211,000000,8.14633,8.15118,8.0363,8.15118,3158.5489651415,0
+UBFO.US,D,20220214,000000,8.15118,8.26597,8.0363,8.0937,7845.8273771607,0
+UBFO.US,D,20220215,000000,7.96941,8.16068,7.96941,8.11289,5715.7151586705,0
+UBFO.US,D,20220216,000000,8.11289,8.11289,8.11289,8.11289,648.83321328347,0
+UBFO.US,D,20220217,000000,8.19423,8.19423,8.12249,8.14633,7396.0797126272,0
+UBFO.US,D,20220218,000000,8.12249,8.36164,8.0363,8.31375,7630.23732696,0
+UBFO.US,D,20220222,000000,8.29466,8.29466,8.18938,8.18938,1125.4006926745,0
+UBFO.US,D,20220223,000000,8.21807,8.21807,7.99811,8.0555,5907.5799880357,0
+UBFO.US,D,20220224,000000,7.99811,7.99811,7.89283,7.95022,32975.993898642,0
+UBFO.US,D,20220225,000000,8.0363,8.09486,7.96941,8.0363,4080.7379837034,0
+UBFO.US,D,20220228,000000,7.95982,8.19898,7.95982,8.04591,3945.6073780752,0
+UBFO.US,D,20220301,000000,8.0363,8.0363,7.88323,7.95022,21083.469072021,0
+UBFO.US,D,20220302,000000,7.95982,8.0238,7.90242,7.90242,2103.2924036327,0
+UBFO.US,D,20220303,000000,8.01711,8.0555,8.00761,8.0268,5981.8502445641,0
+UBFO.US,D,20220304,000000,8.01721,8.04591,7.93112,7.93112,1191.4186984776,0
+UBFO.US,D,20220307,000000,7.90242,7.93112,7.86413,7.89283,13954.555976627,0
+UBFO.US,D,20220308,000000,7.89283,7.89283,7.75886,7.77805,16967.659022735,0
+UBFO.US,D,20220309,000000,7.85453,7.91193,7.73016,7.78764,10258.579182995,0
+UBFO.US,D,20220310,000000,7.86413,7.90242,7.79715,7.88323,3950.7650347785,0
+UBFO.US,D,20220311,000000,7.77805,7.93112,7.77805,7.91193,3885.7785603161,0
+UBFO.US,D,20220314,000000,7.82584,7.94072,7.82584,7.84504,5687.8638124723,0
+UBFO.US,D,20220315,000000,7.84504,7.93112,7.84504,7.86413,4826.5351430101,0
+UBFO.US,D,20220316,000000,7.94072,8.0268,7.90242,7.90242,3139.9814010094,0
+UBFO.US,D,20220317,000000,7.87373,8.0555,7.87373,8.0268,4949.2873725502,0
+UBFO.US,D,20220318,000000,7.98851,8.27556,7.89283,8.27556,48274.635212168,0
+UBFO.US,D,20220321,000000,8.20693,8.27556,8.15118,8.22767,4430.4271081916,0
+UBFO.US,D,20220322,000000,8.16068,8.17028,7.97892,8.12249,4912.152244286,0
+UBFO.US,D,20220323,000000,8.01721,8.0555,8.01721,8.0555,1468.9006291187,0
+UBFO.US,D,20220324,000000,8.04591,8.17987,7.96941,7.97892,10736.178193727,0
+UBFO.US,D,20220325,000000,8.12249,8.12249,7.93112,7.93112,15704.033130409,0
+UBFO.US,D,20220328,000000,7.92152,7.95167,7.90242,7.92152,3626.8641938071,0
+UBFO.US,D,20220329,000000,7.98851,7.98851,7.88323,7.88323,11571.718579672,0
+UBFO.US,D,20220330,000000,7.93112,7.98841,7.88323,7.94072,15549.303429308,0
+UBFO.US,D,20220331,000000,8.00286,8.05879,7.94072,7.94072,18461.316404029,0
+UBFO.US,D,20220401,000000,7.96554,8.01721,7.93587,7.95982,8332.7101699585,0
+UBFO.US,D,20220404,000000,7.98851,8.0937,7.98851,8.01721,20853.437583051,0
+UBFO.US,D,20220405,000000,7.93965,8.09457,7.93965,7.96873,6494.5213208788,0
+UBFO.US,D,20220406,000000,7.93965,8.04959,7.79423,7.92996,14368.200044238,0
+UBFO.US,D,20220407,000000,7.92996,7.99055,7.81362,7.82332,7320.777924758,0
+UBFO.US,D,20220408,000000,7.74577,7.74577,7.65852,7.6973,11714.069904686,0
+UBFO.US,D,20220411,000000,7.66822,7.82323,7.66822,7.74577,5775.5439764295,0
+UBFO.US,D,20220412,000000,7.75546,7.76515,7.66822,7.67791,2380.7743342738,0
+UBFO.US,D,20220413,000000,7.68905,7.74567,7.66822,7.67791,11706.849185301,0
+UBFO.US,D,20220414,000000,7.77388,7.77388,7.66822,7.67791,3736.2065159185,0
+UBFO.US,D,20220418,000000,8.05598,8.40498,7.87179,8.19171,41079.704110971,0
+UBFO.US,D,20220419,000000,8.32743,8.32743,7.95904,8.05598,8965.0388817912,0
+UBFO.US,D,20220420,000000,8.05598,8.28516,8.00635,8.15293,4272.6028130686,0
+UBFO.US,D,20220421,000000,8.12384,8.12384,7.98813,8.0366,5105.0486049919,0
+UBFO.US,D,20220422,000000,8.03621,8.0366,7.87179,7.87179,6841.115851345,0
+UBFO.US,D,20220425,000000,7.81362,7.86336,7.78222,7.78454,4870.8909906591,0
+UBFO.US,D,20220426,000000,7.78454,7.78454,7.75546,7.76515,3087.373302635,0
+UBFO.US,D,20220427,000000,7.97019,7.97019,7.69846,7.74577,5347.4584700501,0
+UBFO.US,D,20220428,000000,7.75546,7.92026,7.67791,7.89118,3708.3551697203,0
+UBFO.US,D,20220429,000000,7.93965,7.93965,7.6973,7.78454,5420.6971952379,0
+UBFO.US,D,20220502,000000,7.77969,7.83302,7.70699,7.73607,7969.6111380415,0
+UBFO.US,D,20220503,000000,7.84756,7.84756,7.73607,7.73607,1031.5313406732,0
+UBFO.US,D,20220504,000000,7.73607,7.76031,7.73607,7.76031,1621.5672675383,0
+UBFO.US,D,20220505,000000,7.74577,7.74577,7.61974,7.67306,3377.2336093642,0
+UBFO.US,D,20220506,000000,7.76031,7.76031,7.57127,7.60035,6222.197046941,0
+UBFO.US,D,20220509,000000,7.91832,7.91832,7.13017,7.27074,38889.763074722,0
+UBFO.US,D,20220510,000000,7.05757,7.60035,7.05757,7.27074,6209.8186708529,0
+UBFO.US,D,20220511,000000,7.4053,7.57117,7.29982,7.29982,3297.8056961324,0
+UBFO.US,D,20220512,000000,7.27074,7.36769,7.09673,7.36769,12557.862541356,0
+UBFO.US,D,20220513,000000,7.29982,7.53899,7.1835,7.22227,3978.6163809767,0
+UBFO.US,D,20220516,000000,7.21258,7.28044,7.19319,7.19319,3032.7021415793,0
+UBFO.US,D,20220517,000000,7.30952,7.43555,7.28044,7.28044,7002.03474049,0
+UBFO.US,D,20220518,000000,7.27074,7.41616,7.17381,7.19319,8905.2100640321,0
+UBFO.US,D,20220519,000000,7.42585,7.42585,7.19319,7.27074,14039.141546563,0
+UBFO.US,D,20220520,000000,7.09314,7.35858,7.09314,7.11563,5573.3638336575,0
+UBFO.US,D,20220523,000000,7.14471,7.29643,7.14471,7.20773,3462.8507106401,0
+UBFO.US,D,20220524,000000,7.36759,7.37738,7.07385,7.37738,3374.1390153422,0
+UBFO.US,D,20220525,000000,7.25136,7.36769,7.25136,7.31921,1240.9322028299,0
+UBFO.US,D,20220526,000000,7.33861,7.33861,7.1835,7.21258,5251.5260553675,0
+UBFO.US,D,20220527,000000,7.33376,7.57127,7.29982,7.57127,8193.4534389676,0
+UBFO.US,D,20220531,000000,7.57127,7.6973,7.57127,7.62943,1810.3375028815,0
+UBFO.US,D,20220601,000000,7.54219,7.54219,7.46463,7.46463,2023.8644904009,0
+UBFO.US,D,20220602,000000,7.02839,7.40646,7.0187,7.3289,13002.452549187,0
+UBFO.US,D,20220603,000000,7.36769,7.55188,7.36769,7.42585,5461.9584488648,0
+UBFO.US,D,20220606,000000,7.37738,7.59608,7.37738,7.59608,1697.9005867482,0
+UBFO.US,D,20220607,000000,7.53734,7.65852,7.44524,7.44524,9641.7234412728,0
+UBFO.US,D,20220608,000000,7.63912,7.63912,7.45978,7.56157,17491.676943796,0
+UBFO.US,D,20220609,000000,7.51311,7.51311,7.51311,7.51311,2932.643601534,0
+UBFO.US,D,20220610,000000,7.50341,7.55188,7.4021,7.4021,1606.0942974282,0
+UBFO.US,D,20220613,000000,7.46744,7.53249,7.28044,7.28044,9391.0613254892,0
+UBFO.US,D,20220614,000000,7.17381,7.19319,7.17381,7.19319,2445.7608087363,0
+UBFO.US,D,20220615,000000,7.1835,7.66346,7.1835,7.20289,2231.2022898762,0
+UBFO.US,D,20220616,000000,7.17381,7.27074,7.0187,7.04778,8193.4534389676,0
+UBFO.US,D,20220617,000000,7.10594,7.29982,7.06716,7.29982,9271.4036899711,0
+UBFO.US,D,20220621,000000,7.10594,7.3289,7.10594,7.29982,5334.0485626214,0
+UBFO.US,D,20220622,000000,7.54219,7.54219,7.38708,7.38708,1317.2655220397,0
+UBFO.US,D,20220623,000000,7.36613,7.42585,7.1641,7.26105,3367.9498272981,0
+UBFO.US,D,20220624,000000,7.10594,7.46463,7.10594,7.23197,15747.357446718,0
+UBFO.US,D,20220627,000000,7.22227,7.3289,7.15441,7.15441,2553.0400681663,0
+UBFO.US,D,20220628,000000,7.26861,7.26861,7.03808,7.12533,7243.4130742075,0
+UBFO.US,D,20220629,000000,7.11563,7.14471,7.09625,7.14471,1714.4050881989,0
+UBFO.US,D,20220630,000000,7.09625,7.45493,7.09625,7.38708,16702.555468182,0
+UBFO.US,D,20220701,000000,7.29982,7.37583,7.07696,7.1835,2544.7878174409,0
+UBFO.US,D,20220705,000000,7.33861,7.49391,7.1835,7.1835,3534.0263731465,0
+UBFO.US,D,20220706,000000,7.40404,7.45493,7.23197,7.29013,11277.732147581,0
+UBFO.US,D,20220707,000000,7.31473,7.49664,7.2311,7.24094,5026.307922173,0
+UBFO.US,D,20220708,000000,7.17207,7.19175,7.12288,7.13272,13460.74738389,0
+UBFO.US,D,20220711,000000,7.04418,7.14256,6.98515,7.14256,9773.094170211,0
+UBFO.US,D,20220712,000000,6.99036,7.19155,6.99036,7.00482,2949.7159939628,0
+UBFO.US,D,20220713,000000,6.99499,6.99499,6.97531,6.99499,10604.544095456,0
+UBFO.US,D,20220714,000000,6.99499,6.99499,6.90644,6.99499,14879.701046045,0
+UBFO.US,D,20220715,000000,6.96547,7.06385,6.96547,6.98515,21640.059790306,0
+UBFO.US,D,20220718,000000,6.99499,7.24291,6.99499,7.07369,10815.964125347,0
+UBFO.US,D,20220719,000000,7.00482,7.16224,7.00482,7.04418,1535.8445440654,0
+UBFO.US,D,20220720,000000,7.16224,7.24094,7.00482,7.01466,8374.4693570846,0
+UBFO.US,D,20220721,000000,7.13272,7.26062,7.13272,7.13272,6953.4828100274,0
+UBFO.US,D,20220722,000000,7.26062,7.47706,7.26062,7.38851,14238.325859211,0
+UBFO.US,D,20220725,000000,7.28029,7.55085,7.28029,7.42787,7678.2062778756,0
+UBFO.US,D,20220726,000000,7.37868,7.4869,7.13272,7.13272,17024.394618499,0
+UBFO.US,D,20220727,000000,7.22126,7.30981,7.14256,7.26062,6749.177877296,0
+UBFO.US,D,20220728,000000,7.1524,7.31227,7.14256,7.1524,4199.9402091848,0
+UBFO.US,D,20220729,000000,7.1524,7.30981,7.1524,7.17207,2298.1763826154,0
+UBFO.US,D,20220801,000000,7.17207,7.29013,7.13272,7.2311,11386.188340583,0
+UBFO.US,D,20220802,000000,7.14256,7.29013,7.13272,7.1524,6700.3886396288,0
+UBFO.US,D,20220803,000000,7.21143,7.24586,7.13272,7.14256,13769.745889116,0
+UBFO.US,D,20220804,000000,7.32949,7.44754,7.04418,7.14256,7204.5440955232,0
+UBFO.US,D,20220805,000000,7.08845,7.13272,7.03434,7.03434,6290.7623317146,0
+UBFO.US,D,20220808,000000,7.05401,7.26062,6.99499,7.05401,12987.085201538,0
+UBFO.US,D,20220809,000000,7.13272,7.18191,7.00482,7.00482,7067.3243645842,0
+UBFO.US,D,20220810,000000,7.03434,7.08353,7.01466,7.0245,5043.5874438468,0
+UBFO.US,D,20220811,000000,7.13272,7.26052,7.06385,7.12288,14600.17937191,0
+UBFO.US,D,20220812,000000,7.18191,7.29997,7.12288,7.16224,9645.0224213346,0
+UBFO.US,D,20220815,000000,7.19175,7.22126,7.19175,7.22126,723.7070253968,0
+UBFO.US,D,20220816,000000,7.18191,7.39835,7.12288,7.16224,10431.748878718,0
+UBFO.US,D,20220817,000000,7.1278,7.40327,7.08353,7.11304,3484.3647233992,0
+UBFO.US,D,20220818,000000,7.09829,7.19165,7.08353,7.09337,8936.5620327088,0
+UBFO.US,D,20220819,000000,7.10321,7.22126,7.09337,7.10321,8245.3811657568,0
+UBFO.US,D,20220822,000000,7.09337,7.31965,7.08353,7.08845,9824.9327352324,0
+UBFO.US,D,20220823,000000,7.11304,7.17699,7.08353,7.08353,1656.801195782,0
+UBFO.US,D,20220824,000000,7.10321,7.17207,7.04418,7.17207,30143.617338718,0
+UBFO.US,D,20220825,000000,7.18191,7.19175,7.06385,7.06385,2974.1106127964,0
+UBFO.US,D,20220826,000000,7.09337,7.21143,7.07369,7.16224,2094.8878923354,0
+UBFO.US,D,20220829,000000,7.09337,7.21162,7.05401,7.13764,15948.998504917,0
+UBFO.US,D,20220830,000000,7.18191,7.21635,7.03434,7.03434,12469.715993775,0
+UBFO.US,D,20220831,000000,7.00482,7.02942,6.98515,6.98515,10000.777279325,0
+UBFO.US,D,20220901,000000,7.03926,7.03926,6.93596,7.03926,10091.240657499,0
+UBFO.US,D,20220902,000000,6.95563,7.01466,6.88676,6.88676,16399.282510888,0
+UBFO.US,D,20220906,000000,6.86709,6.9212,6.74903,6.74903,50039.461882422,0
+UBFO.US,D,20220907,000000,6.72935,6.84731,6.72935,6.79822,19021.7040355,0
+UBFO.US,D,20220908,000000,6.84249,6.90644,6.78838,6.78838,9817.8176380726,0
+UBFO.US,D,20220909,000000,6.85725,6.88185,6.78838,6.79822,12019.431987805,0
+UBFO.US,D,20220912,000000,6.85863,6.88676,6.78838,6.79822,20125.56053772,0
+UBFO.US,D,20220913,000000,6.78838,6.93596,6.74903,6.78838,15452.974588634,0
+UBFO.US,D,20220914,000000,6.78838,6.87201,6.54243,6.59162,94686.696560167,0
+UBFO.US,D,20220915,000000,6.72935,6.79576,6.49324,6.57194,101319.999998,0
+UBFO.US,D,20220916,000000,6.57194,6.69984,6.43421,6.43421,114798.02690357,0
+UBFO.US,D,20220919,000000,6.40469,6.78838,6.40469,6.59162,146048.55007186,0
+UBFO.US,D,20220920,000000,6.79114,6.79114,6.49324,6.59162,105112.34678418,0
+UBFO.US,D,20220921,000000,6.69,6.70968,6.60146,6.64081,10580.149476623,0
+UBFO.US,D,20220922,000000,6.64091,6.71951,6.64081,6.66049,71863.497756431,0
+UBFO.US,D,20220923,000000,6.52275,6.66058,6.49324,6.59162,7013.45291466,0
+UBFO.US,D,20220926,000000,6.59162,6.59162,6.50307,6.50307,7057.1599400702,0
+UBFO.US,D,20220927,000000,6.50307,6.57834,6.50307,6.51291,2198.5650223782,0
+UBFO.US,D,20220928,000000,6.50307,6.55226,6.50307,6.50307,3079.820627742,0
+UBFO.US,D,20220929,000000,6.49324,6.51291,6.40469,6.40469,6228.7593421792,0
+UBFO.US,D,20220930,000000,6.39485,6.48084,6.39485,6.41453,13743.318385379,0
+UBFO.US,D,20221003,000000,6.51291,6.7146,6.45388,6.51291,16061.823617023,0
+UBFO.US,D,20221004,000000,6.57706,6.73919,6.55984,6.69,31298.295963509,0
+UBFO.US,D,20221005,000000,6.60146,6.82774,6.60146,6.71951,33279.342301287,0
+UBFO.US,D,20221006,000000,6.71951,6.77953,6.66049,6.69,41409.865470036,0
+UBFO.US,D,20221007,000000,6.7,6.7,6.5298,6.56,17710,0
+UBFO.US,D,20221010,000000,6.56,6.58,6.56,6.56,6950,0
+UBFO.US,D,20221011,000000,6.5899,6.6,6.51,6.51,9212,0
+UBFO.US,D,20221012,000000,6.51,6.67,6.51,6.65,13425,0
+UBFO.US,D,20221013,000000,6.63,6.69,6.59,6.69,2226,0
+UBFO.US,D,20221014,000000,6.75,6.75,6.63,6.63,9217,0
+UBFO.US,D,20221017,000000,6.65,6.76,6.64,6.7,50456,0
+UBFO.US,D,20221018,000000,6.75,6.9,6.75,6.82,9101,0
+UBFO.US,D,20221019,000000,6.82,6.9151,6.77,6.77,68314,0
+UBFO.US,D,20221020,000000,6.85,7.0501,6.83,6.855,8993,0
+UBFO.US,D,20221021,000000,6.88,6.95,6.8264,6.87,6626,0
+UBFO.US,D,20221024,000000,6.82,7,6.82,6.92,5269,0
+UBFO.US,D,20221025,000000,7.43,7.44,6.93,7.01,50897,0
+UBFO.US,D,20221026,000000,6.96,7.38,6.96,7.13,10890,0
+UBFO.US,D,20221027,000000,7.17,7.25,7.12,7.12,15200,0
+UBFO.US,D,20221028,000000,7.29,7.31,7.16,7.16,24436,0
+UBFO.US,D,20221031,000000,7.11,7.265,6.865,6.92,8912,0
+UBFO.US,D,20221101,000000,6.93,7.4,6.85,6.86,19623,0
+UBFO.US,D,20221102,000000,6.86,6.89,6.83,6.86,9897,0
+UBFO.US,D,20221103,000000,6.81,6.89,6.81,6.89,10757,0
+UBFO.US,D,20221104,000000,7.085,7.085,6.96,6.96,1299,0
+UBFO.US,D,20221107,000000,6.91,7.1,6.91,6.93,13777,0
+UBFO.US,D,20221108,000000,6.92,6.95,6.86,6.87,5337,0
+UBFO.US,D,20221109,000000,6.89,6.89,6.87,6.88,8626,0
+UBFO.US,D,20221110,000000,7.06,7.06,6.9,6.91,10547,0
+UBFO.US,D,20221111,000000,6.9,7.04,6.9,6.95,11697,0
+UBFO.US,D,20221114,000000,6.95,7.06,6.95,7,5797,0
+UBFO.US,D,20221115,000000,6.97,7,6.96,6.96,5641,0
+UBFO.US,D,20221116,000000,7.03,7.1,6.98,7.03,12653,0
+UBFO.US,D,20221117,000000,7.03,7.07,6.96,7.01,4582,0
+UBFO.US,D,20221118,000000,6.97,7.0342,6.97,7,14246,0
+UBFO.US,D,20221121,000000,6.97,7.105,6.97,7.02,5048,0
+UBFO.US,D,20221122,000000,7.03,7.13,7.03,7.08,9748,0
+UBFO.US,D,20221123,000000,7.02,7.0825,7.02,7.02,7855,0
+UBFO.US,D,20221125,000000,7.01,7.13,7.01,7.1,3375,0
+UBFO.US,D,20221128,000000,7.08,7.13,7.03,7.05,11955,0
+UBFO.US,D,20221129,000000,7.03,7.07,7.03,7.03,1722,0
+UBFO.US,D,20221130,000000,7.01,7.06,7.01,7.05,4637,0
+UBFO.US,D,20221201,000000,7.05,7.13,7.05,7.05,8606,0
+UBFO.US,D,20221202,000000,7.05,7.12,7.05,7.06,1466,0
+UBFO.US,D,20221205,000000,7.06,7.095,7.01,7.05,49244,0
+UBFO.US,D,20221206,000000,7.02,7.055,7.02,7.05,4888,0
+UBFO.US,D,20221207,000000,7.03,7.04,7.03,7.04,2524,0
+UBFO.US,D,20221208,000000,7.04,7.12,7.04,7.05,6548,0
+UBFO.US,D,20221209,000000,7.05,7.1099,7.05,7.06,2677,0
+UBFO.US,D,20221212,000000,7.07,7.13,7.06,7.11,5394,0
+UBFO.US,D,20221213,000000,7.13,7.135,7.03,7.03,71315,0
+UBFO.US,D,20221214,000000,7.04,7.09,7.01,7.01,10257,0
+UBFO.US,D,20221215,000000,7.01,7.073,6.97,6.97,39450,0
+UBFO.US,D,20221216,000000,6.97,7.078,6.97,7.05,12763,0
+UBFO.US,D,20221219,000000,7.065,7.13,7.065,7.07,8073,0
+UBFO.US,D,20221220,000000,7.0727,7.1199,7.07,7.07,3982,0
+UBFO.US,D,20221221,000000,7.07,7.12,7.07,7.07,4089,0
+UBFO.US,D,20221222,000000,7.07,7.08,7.07,7.08,6212,0
+UBFO.US,D,20221223,000000,7.07,7.1399,7.07,7.13,3279,0
+UBFO.US,D,20221227,000000,7.14,7.23,7.13,7.17,5456,0
+UBFO.US,D,20221228,000000,7.15,7.22,7.15,7.18,7083,0
+UBFO.US,D,20221229,000000,7.24,7.38,7.24,7.26,8861,0
+UBFO.US,D,20221230,000000,7.39,7.4,7.14,7.31,15930,0
+UBFO.US,D,20230103,000000,7.3,7.3999,7.14,7.17,44726,0
+UBFO.US,D,20230104,000000,7.2021,7.36,7.2021,7.22,2997,0
+UBFO.US,D,20230105,000000,7.17,7.25,7.16,7.21,6474,0
+UBFO.US,D,20230106,000000,7.27,7.39,7.27,7.32,35612,0
+UBFO.US,D,20230109,000000,7.42,7.52,7.3601,7.42,28499,0
+UBFO.US,D,20230110,000000,7.41,7.65,7.41,7.55,12515,0
+UBFO.US,D,20230111,000000,7.55,7.69,7.55,7.6,4360,0
+UBFO.US,D,20230112,000000,7.7263,8.07,7.71,8.07,20184,0
+UBFO.US,D,20230113,000000,8,8.07,7.875,8.01,12789,0
+UBFO.US,D,20230117,000000,8.01,8.04,8.01,8.01,4690,0
+UBFO.US,D,20230118,000000,8.01,8.01,7.9,7.9,4138,0
+UBFO.US,D,20230119,000000,8.14,8.17,7.85,8.17,53458,0
+UBFO.US,D,20230120,000000,8.06,8.13,7.995,8.01,19789,0
+UBFO.US,D,20230123,000000,8.1,8.1,7.93,8.02,33940,0
+UBFO.US,D,20230124,000000,7.97,7.97,7.9,7.91,31188,0
+UBFO.US,D,20230125,000000,7.91,7.94,7.85,7.88,20273,0
+UBFO.US,D,20230126,000000,7.85,7.98,7.84,7.98,20467,0
+UBFO.US,D,20230127,000000,8,8.01,7.87,7.9,18709,0
+UBFO.US,D,20230130,000000,7.87,7.96,7.81,7.88,33213,0
+UBFO.US,D,20230131,000000,7.94,7.94,7.84,7.9,22022,0
+UBFO.US,D,20230201,000000,7.85,7.99,7.83,7.9,299666,0
+UBFO.US,D,20230202,000000,7.9,8.14,7.9,8.1,22842,0
+UBFO.US,D,20230203,000000,8.12,8.28,8.05,8.21,14522,0
+UBFO.US,D,20230206,000000,8.26,8.3799,8.26,8.32,20804,0
+UBFO.US,D,20230207,000000,8.03,8.15,8.03,8.11,44377,0
+UBFO.US,D,20230208,000000,8.15,8.24,8.07,8.12,39844,0
+UBFO.US,D,20230209,000000,8.11,8.11,8.0301,8.09,14802,0
+UBFO.US,D,20230210,000000,8.01,8.13,7.96,8.01,72080,0
+UBFO.US,D,20230213,000000,8.01,8.275,7.94,7.94,20595,0
+UBFO.US,D,20230214,000000,7.9,7.91,7.85,7.85,14455,0
+UBFO.US,D,20230215,000000,7.86,8,7.8,7.93,10442,0
+UBFO.US,D,20230216,000000,7.86,7.9,7.79,7.82,12223,0
+UBFO.US,D,20230217,000000,7.8,7.8499,7.79,7.82,8142,0
+UBFO.US,D,20230221,000000,7.78,7.88,7.78,7.81,20436,0
+UBFO.US,D,20230222,000000,7.815,7.84,7.7986,7.84,5848,0
+UBFO.US,D,20230223,000000,7.82,7.85,7.745,7.8,36785,0
+UBFO.US,D,20230224,000000,7.75,7.7699,7.66,7.66,57910,0
+UBFO.US,D,20230227,000000,7.7,7.97,7.7,7.78,119970,0
+UBFO.US,D,20230228,000000,7.78,7.835,7.7,7.7,57988,0
+UBFO.US,D,20230301,000000,7.6766,7.74,7.61,7.67,25424,0
+UBFO.US,D,20230302,000000,7.73,7.73,7.63,7.7,28428,0
+UBFO.US,D,20230303,000000,7.74,7.8,7.69,7.69,13385,0
+UBFO.US,D,20230306,000000,7.76,7.81,7.68,7.69,27878,0
+UBFO.US,D,20230307,000000,7.69,7.71,7.54,7.54,8721,0
+UBFO.US,D,20230308,000000,7.54,7.56,7.4601,7.53,16258,0
+UBFO.US,D,20230309,000000,7.47,7.5,7.2,7.21,31723,0
+UBFO.US,D,20230310,000000,7.14,7.32,6.76,6.86,65307,0
+UBFO.US,D,20230313,000000,6.89,7.095,6.385,6.47,44460,0
+UBFO.US,D,20230314,000000,6.58,7.075,6.55,6.7,47313,0
+UBFO.US,D,20230315,000000,6.7,6.7,6.42,6.44,49210,0
+UBFO.US,D,20230316,000000,6.49,6.63,6.44,6.46,16601,0
+UBFO.US,D,20230317,000000,6.44,6.44,6.1872,6.21,48086,0
+UBFO.US,D,20230320,000000,6.295,6.405,6.15,6.16,45128,0
+UBFO.US,D,20230321,000000,6.22,6.54,6.17,6.46,15956,0
+UBFO.US,D,20230322,000000,6.44,6.46,6.25,6.26,24779,0
+UBFO.US,D,20230323,000000,6.27,6.33,6.2,6.22,19791,0
+UBFO.US,D,20230324,000000,6.27,6.32,6.23,6.26,4937,0
+UBFO.US,D,20230327,000000,6.26,6.4,6.18,6.35,15394,0
+UBFO.US,D,20230328,000000,6.4024,6.4024,6.31,6.31,6474,0
+UBFO.US,D,20230329,000000,6.2198,6.36,6.2198,6.34,6380,0
+UBFO.US,D,20230330,000000,6.34,6.49,6.2801,6.4,44756,0
+UBFO.US,D,20230331,000000,6.3917,6.48,6.301,6.38,48046,0
+UBFO.US,D,20230403,000000,6.36,6.54,6.36,6.39,58855,0
+UBFO.US,D,20230404,000000,6.4001,6.43,6.26,6.26,29947,0
+UBFO.US,D,20230405,000000,6.205,6.2641,6.07,6.14,29776,0
+UBFO.US,D,20230406,000000,6.15,6.25,6.115,6.17,8534,0
+UBFO.US,D,20230410,000000,6.18,6.2083,6.08,6.11,7961,0
+UBFO.US,D,20230411,000000,6.0898,6.4,6.0898,6.18,19669,0
+UBFO.US,D,20230412,000000,6.21,6.32,6.0801,6.16,29878,0
+UBFO.US,D,20230413,000000,6.26,6.26,6.06,6.11,13193,0
+UBFO.US,D,20230414,000000,6.0789,6.1435,6,6.02,23084,0
+UBFO.US,D,20230417,000000,6,6.01,5.85,5.99,27264,0
+UBFO.US,D,20230418,000000,5.93,5.98,5.92,5.95,14365,0
+UBFO.US,D,20230419,000000,5.935,6.12,5.92,6.1,7368,0
+UBFO.US,D,20230420,000000,6,6.15,5.94,5.99,42838,0
+UBFO.US,D,20230421,000000,6.09,6.19,6.06,6.11,57049,0
+UBFO.US,D,20230424,000000,6.05,6.18,5.9782,6.09,24327,0
+UBFO.US,D,20230425,000000,6.0307,6.0307,5.88,5.89,23855,0
+UBFO.US,D,20230426,000000,6.04,6.1108,5.91,6.02,6494,0
+UBFO.US,D,20230427,000000,6.1065,6.15,5.93,6.09,13559,0
+UBFO.US,D,20230428,000000,5.9628,6.06,5.9628,6.02,7025,0
+UBFO.US,D,20230501,000000,6.02,6.02,5.85,5.85,20636,0
+UBFO.US,D,20230502,000000,5.82,5.82,5.59,5.66,50309,0
+UBFO.US,D,20230503,000000,5.63,5.86,5.6,5.6,29241,0
+UBFO.US,D,20230504,000000,5.59,5.69,5.5,5.52,23783,0
+UBFO.US,D,20230505,000000,5.55,5.85,5.55,5.83,23591,0
+UBFO.US,D,20230508,000000,5.78,5.79,5.63,5.7,16449,0
+UBFO.US,D,20230509,000000,5.78,5.91,5.6172,5.86,40945,0
+UBFO.US,D,20230510,000000,5.97,6,5.8393,5.99,20046,0
+UBFO.US,D,20230511,000000,5.855,5.94,5.855,5.94,1810,0
+UBFO.US,D,20230512,000000,5.96,5.99,5.75,5.83,16368,0
+UBFO.US,D,20230515,000000,5.8452,5.88,5.77,5.79,14297,0
+UBFO.US,D,20230516,000000,5.77,5.78,5.69,5.69,15343,0
+UBFO.US,D,20230517,000000,5.695,5.93,5.695,5.93,16951,0
+UBFO.US,D,20230518,000000,5.96,6.02,5.89,5.89,32688,0
+UBFO.US,D,20230519,000000,5.9683,6.0092,5.9,5.9,13801,0
+UBFO.US,D,20230522,000000,5.9,6,5.81,5.98,18643,0
+UBFO.US,D,20230523,000000,6.0641,6.4,6.05,6.32,17046,0
+UBFO.US,D,20230524,000000,6.34,6.34,6.09,6.15,14985,0
+UBFO.US,D,20230525,000000,6.19,6.52,6.15,6.48,42015,0
+UBFO.US,D,20230526,000000,6.345,6.5,6.3408,6.49,27843,0
+UBFO.US,D,20230530,000000,6.3901,6.45,6.3315,6.36,15305,0
+UBFO.US,D,20230531,000000,6.37,6.42,6.25,6.25,79021,0
+UBFO.US,D,20230601,000000,6.36,6.37,6.19,6.22,17582,0
+UBFO.US,D,20230602,000000,6.21,6.41,6.21,6.35,6680,0
+UBFO.US,D,20230605,000000,6.37,6.4016,6.21,6.24,13499,0
+UBFO.US,D,20230606,000000,6.24,6.47,6.24,6.4,5740,0
+UBFO.US,D,20230607,000000,6.51,6.7399,6.51,6.62,35372,0
+UBFO.US,D,20230608,000000,6.73,6.85,6.64,6.79,43882,0
+UBFO.US,D,20230609,000000,6.83,6.84,6.7001,6.8,22587,0
+UBFO.US,D,20230612,000000,6.74,6.78,6.65,6.71,5511,0
+UBFO.US,D,20230613,000000,6.81,6.81,6.682,6.73,4445,0
+UBFO.US,D,20230614,000000,6.75,6.795,6.53,6.64,31966,0
+UBFO.US,D,20230615,000000,6.8,6.8,6.7001,6.72,3838,0
+UBFO.US,D,20230616,000000,6.73,6.73,6.5201,6.69,22270,0
+UBFO.US,D,20230620,000000,6.7,6.955,6.5,6.87,13622,0
+UBFO.US,D,20230621,000000,6.76,6.83,6.62,6.64,9542,0
+UBFO.US,D,20230622,000000,6.755,6.755,6.56,6.65,11455,0
+UBFO.US,D,20230623,000000,6.58,6.59,6.51,6.51,14482,0
+UBFO.US,D,20230626,000000,6.5499,6.55,6.45,6.45,2654,0
+UBFO.US,D,20230627,000000,6.44,6.49,6.37,6.42,22591,0
+UBFO.US,D,20230628,000000,6.46,6.5,6.46,6.46,1978,0
+UBFO.US,D,20230629,000000,6.55,6.78,6.55,6.71,10672,0
+UBFO.US,D,20230630,000000,6.836,6.84,6.66,6.66,11821,0
+UBFO.US,D,20230703,000000,6.66,6.8,6.66,6.8,3181,0
+UBFO.US,D,20230705,000000,6.8,6.9,6.66,6.73,24055,0
+UBFO.US,D,20230706,000000,6.74,6.93,6.74,6.84,27446,0
+UBFO.US,D,20230707,000000,6.75,6.9399,6.72,6.75,9855,0
+UBFO.US,D,20230710,000000,6.67,6.72,6.67,6.68,8424,0
+UBFO.US,D,20230711,000000,6.64,6.6699,6.46,6.46,34414,0
+UBFO.US,D,20230712,000000,6.46,6.58,6.44,6.5,39783,0
+UBFO.US,D,20230713,000000,6.53,6.66,6.53,6.66,8555,0
+UBFO.US,D,20230714,000000,6.68,6.75,6.5301,6.74,7486,0
+UBFO.US,D,20230717,000000,6.76,6.81,6.749,6.8,38362,0
+UBFO.US,D,20230718,000000,6.81,6.8407,6.76,6.84,9121,0
+UBFO.US,D,20230719,000000,6.85,7.1799,6.83,7.14,53117,0
+UBFO.US,D,20230720,000000,7.08,7.35,7,7.12,11012,0
+UBFO.US,D,20230721,000000,7.09,7.09,6.91,6.92,14082,0
+UBFO.US,D,20230724,000000,7.38,7.47,7.2,7.41,39565,0
+UBFO.US,D,20230725,000000,7.47,7.63,7.31,7.32,12752,0
+UBFO.US,D,20230726,000000,7.44,7.5499,7.33,7.45,10460,0
+UBFO.US,D,20230727,000000,7.46,7.685,7.46,7.61,5030,0
+UBFO.US,D,20230728,000000,7.76,7.8,7.4854,7.52,28244,0
+UBFO.US,D,20230731,000000,7.52,7.5399,7.4,7.44,5463,0
+UBFO.US,D,20230801,000000,7.4,7.4,7.3,7.37,8508,0
+UBFO.US,D,20230802,000000,7.28,7.29,6.92,7.01,21171,0
+UBFO.US,D,20230803,000000,7.1299,7.1799,7.08,7.08,5187,0
+UBFO.US,D,20230804,000000,7.11,7.18,7.03,7.03,6977,0
+UBFO.US,D,20230807,000000,7.1,7.21,7.095,7.1,11405,0
+UBFO.US,D,20230808,000000,7.15,7.16,7.05,7.05,12542,0
+UBFO.US,D,20230809,000000,7.27,7.27,7.125,7.13,5185,0
+UBFO.US,D,20230810,000000,7.1581,7.27,7.11,7.13,15999,0
+UBFO.US,D,20230811,000000,7.1065,7.2758,7.05,7.09,13387,0
+UBFO.US,D,20230814,000000,7.061,7.13,7.06,7.06,8827,0
+UBFO.US,D,20230815,000000,7.05,7.1,7.05,7.1,6439,0
+UBFO.US,D,20230816,000000,7.04,7.12,7.02,7.12,2907,0
+UBFO.US,D,20230817,000000,7.01,7.1,7.01,7.1,6199,0
+UBFO.US,D,20230818,000000,7.31,7.31,6.8961,7.18,5862,0
+UBFO.US,D,20230821,000000,7.14,7.3,7.06,7.09,3032,0
+UBFO.US,D,20230822,000000,7.3799,7.3799,7.08,7.09,4133,0
+UBFO.US,D,20230823,000000,7.1,7.1588,6.82,7.02,39801,0
+UBFO.US,D,20230824,000000,7.1099,7.1099,7.02,7.08,4332,0
+UBFO.US,D,20230825,000000,7.0999,7.0999,7.045,7.09,6124,0
+UBFO.US,D,20230828,000000,7.15,7.15,7.07,7.1,6858,0
+UBFO.US,D,20230829,000000,7.09,7.15,7.0744,7.15,4480,0
+UBFO.US,D,20230830,000000,7.12,7.18,7,7.11,6451,0
+UBFO.US,D,20230831,000000,7.07,7.2452,7.0501,7.16,27416,0
+UBFO.US,D,20230901,000000,7.22,7.22,7.19,7.21,124820,0
+UBFO.US,D,20230905,000000,7.26,7.5,7.2113,7.31,18990,0
+UBFO.US,D,20230906,000000,7.32,7.48,7.31,7.33,24503,0
+UBFO.US,D,20230907,000000,7.4592,7.5,7.41,7.5,16972,0
+UBFO.US,D,20230908,000000,7.385,7.5,7.385,7.39,4679,0
+UBFO.US,D,20230911,000000,7.42,7.42,7.35,7.37,57233,0
+UBFO.US,D,20230912,000000,7.3232,7.48,7.295,7.35,15372,0
+UBFO.US,D,20230913,000000,7.2,7.34,7.13,7.13,20334,0
+UBFO.US,D,20230914,000000,7.13,7.34,7.13,7.18,24241,0
+UBFO.US,D,20230915,000000,7.15,7.28,7.15,7.18,18630,0
+UBFO.US,D,20230918,000000,7.2225,7.2225,6.89,6.9,28691,0
+UBFO.US,D,20230919,000000,6.96,7.05,6.78,6.78,73309,0
+UBFO.US,D,20230920,000000,7,7.23,7,7.17,156766,0
+UBFO.US,D,20230921,000000,7.13,7.28,7.13,7.23,17840,0
+UBFO.US,D,20230922,000000,7.25,7.455,7.1,7.31,49080,0
+UBFO.US,D,20230925,000000,7.29,7.35,7.25,7.27,12790,0
+UBFO.US,D,20230926,000000,7.24,7.3,7.17,7.21,40493,0
+UBFO.US,D,20230927,000000,7.17,7.3,7.0424,7.21,9290,0
+UBFO.US,D,20230928,000000,7.25,7.45,7.25,7.28,60568,0
+UBFO.US,D,20230929,000000,7.28,7.44,7.28,7.44,57976,0
+UBFO.US,D,20231002,000000,7.42,7.42,7.21,7.32,7452,0
+UBFO.US,D,20231003,000000,7.37,7.37,7.2,7.22,4524,0
+UBFO.US,D,20231004,000000,7.24,7.33,7.2,7.22,8361,0
+UBFO.US,D,20231005,000000,7.18,7.36,7.16,7.3,31198,0
+UBFO.US,D,20231006,000000,7.18,7.2606,6.82,7.21,9916,0
+UBFO.US,D,20231009,000000,7.1,7.2999,6.88,7.19,4612,0
+UBFO.US,D,20231010,000000,7.2,7.35,7.14,7.2,9068,0
+UBFO.US,D,20231011,000000,7.16,7.25,7.07,7.1,25183,0
+UBFO.US,D,20231012,000000,7.15,7.25,7.1225,7.25,4474,0
+UBFO.US,D,20231013,000000,7.25,7.323,7.048,7.1,2229,0
+UBFO.US,D,20231016,000000,7.18,7.25,7.09,7.12,8710,0
+UBFO.US,D,20231017,000000,7.3,7.33,7.12,7.14,22628,0
+UBFO.US,D,20231018,000000,7.14,7.23,7.06,7.17,14656,0
+UBFO.US,D,20231019,000000,7.07,7.28,7.07,7.18,10237,0
+UBFO.US,D,20231020,000000,7.11,7.225,7.05,7.19,21541,0
+UBFO.US,D,20231023,000000,7.28,7.28,7.07,7.18,7450,0
+UBFO.US,D,20231024,000000,7.23,7.23,7.07,7.15,9731,0
+UBFO.US,D,20231025,000000,7.39,7.56,7.2362,7.3,26124,0
+UBFO.US,D,20231026,000000,7.1558,7.4,7.07,7.38,38758,0
+UBFO.US,D,20231027,000000,7.42,7.45,7.1501,7.45,10361,0
+UBFO.US,D,20231030,000000,7.5,7.7999,7.37,7.79,18598,0
+UBFO.US,D,20231031,000000,7.63,7.78,7.5601,7.77,53161,0
+UBFO.US,D,20231101,000000,7.63,7.78,7.5801,7.64,268033,0
+UBFO.US,D,20231102,000000,7.64,7.77,7.55,7.75,17312,0
+UBFO.US,D,20231103,000000,7.7,7.88,7.61,7.78,11402,0
+UBFO.US,D,20231106,000000,7.72,7.89,7.71,7.83,12247,0
+UBFO.US,D,20231107,000000,7.91,8,7.89,7.89,40379,0
+UBFO.US,D,20231108,000000,7.87,7.93,7.7704,7.9,5382,0
+UBFO.US,D,20231109,000000,7.95,7.95,7.6712,7.95,7964,0
+UBFO.US,D,20231110,000000,7.95,8.24,7.62,8.2,29537,0
+UBFO.US,D,20231113,000000,8.22,8.42,7.971,8.16,24192,0
+UBFO.US,D,20231114,000000,8.12,8.45,7.98,7.99,39209,0
+UBFO.US,D,20231115,000000,8.03,8.24,7.75,8.15,23467,0
+UBFO.US,D,20231116,000000,8.13,8.235,7.85,8.02,31900,0
+UBFO.US,D,20231117,000000,8.04,8.1,7.72,7.83,24144,0
+UBFO.US,D,20231120,000000,7.86,8.04,7.75,7.81,14065,0
+UBFO.US,D,20231121,000000,7.83,7.92,7.71,7.71,7398,0
+UBFO.US,D,20231122,000000,7.77,7.85,7.63,7.75,12063,0
+UBFO.US,D,20231124,000000,7.77,8.065,7.77,7.97,6942,0
+UBFO.US,D,20231127,000000,7.97,8.15,7.8503,7.99,14899,0
+UBFO.US,D,20231128,000000,8.02,8.15,7.94,7.99,5151,0
+UBFO.US,D,20231129,000000,8.05,8.17,7.985,8.01,14297,0
+UBFO.US,D,20231130,000000,8.08,8.17,7.88,7.97,15422,0
+UBFO.US,D,20231201,000000,7.99,8,7.86,7.99,18935,0
+UBFO.US,D,20231204,000000,8,8.25,7.95,8.24,21734,0
+UBFO.US,D,20231205,000000,8.25,8.25,7.95,7.95,16603,0
+UBFO.US,D,20231206,000000,8.16,8.17,7.9,8.07,6752,0
+UBFO.US,D,20231207,000000,8,8.2,7.905,8.19,23677,0
+UBFO.US,D,20231208,000000,7.91,8.21,7.815,8.14,13926,0
+UBFO.US,D,20231211,000000,8.12,8.21,7.95,8.16,25319,0
+UBFO.US,D,20231212,000000,8.05,8.21,8.03,8.12,14534,0
+UBFO.US,D,20231213,000000,8.11,8.25,8.04,8.07,22336,0
+UBFO.US,D,20231214,000000,8.1,8.24,8.08,8.22,18597,0
+UBFO.US,D,20231215,000000,8.22,8.3001,8.095,8.29,57025,0
+UBFO.US,D,20231218,000000,8.3,8.68,8.3,8.59,31116,0
+UBFO.US,D,20231219,000000,8.6,8.6,8.43,8.49,16504,0
+UBFO.US,D,20231220,000000,8.37,8.61,8.21,8.55,60496,0
+UBFO.US,D,20231221,000000,8.545,8.6999,8.2373,8.58,50692,0
+UBFO.US,D,20231222,000000,8.405,8.7,8.23,8.64,55492,0
+UBFO.US,D,20231226,000000,8.64,8.7,8.41,8.65,30025,0
+UBFO.US,D,20231227,000000,8.63,8.74,8.52,8.52,17260,0
+UBFO.US,D,20231228,000000,8.45,8.7,8.45,8.58,19323,0
+UBFO.US,D,20231229,000000,8.58,8.7,8.3,8.41,93462,0
+UBFO.US,D,20240102,000000,8.25,8.3487,8.03,8.07,30608,0
+UBFO.US,D,20240103,000000,8.2465,8.253,7.99,8.09,15827,0
+UBFO.US,D,20240104,000000,7.77,7.9953,7.7101,7.81,44858,0
+UBFO.US,D,20240105,000000,7.8,7.979,7.56,7.56,30887,0
+UBFO.US,D,20240108,000000,7.52,7.525,7.13,7.36,41128,0
+UBFO.US,D,20240109,000000,7.36,7.44,7.245,7.36,24703,0
+UBFO.US,D,20240110,000000,7.39,7.52,7.32,7.485,19072,0
+UBFO.US,D,20240111,000000,7.48,7.64,7.405,7.58,20683,0
+UBFO.US,D,20240112,000000,7.58,7.92,7.53,7.87,22536,0
+UBFO.US,D,20240116,000000,7.84,7.91,7.68,7.8,22000,0
+UBFO.US,D,20240117,000000,7.8,7.81,7.67,7.72,7593,0
+UBFO.US,D,20240118,000000,7.66,7.79,7.66,7.78,11346,0
+UBFO.US,D,20240119,000000,7.87,8.12,7.785,7.98,31993,0
+UBFO.US,D,20240122,000000,8.13,8.3,8.04,8.27,54322,0
+UBFO.US,D,20240123,000000,8.21,8.46,8.1907,8.28,42955,0
+UBFO.US,D,20240124,000000,8.415,8.415,8.21,8.21,6939,0
+UBFO.US,D,20240125,000000,8.31,8.31,8.07,8.2,17672,0
+UBFO.US,D,20240126,000000,8.07,8.215,8.07,8.18,10913,0
+UBFO.US,D,20240129,000000,8.09,8.2,8.09,8.14,3794,0
+UBFO.US,D,20240130,000000,8.06,8.2171,8.05,8.05,2623,0
+UBFO.US,D,20240131,000000,8.14,8.18,8.05,8.05,5425,0
+UBFO.US,D,20240201,000000,8.08,8.12,7.855,8.12,10049,0
+UBFO.US,D,20240202,000000,7.97,8.12,7.82,7.97,26437,0
+UBFO.US,D,20240205,000000,7.86,8.03,7.81,7.81,5832,0
+UBFO.US,D,20240206,000000,7.82,7.82,7.3,7.3,52628,0
+UBFO.US,D,20240207,000000,7.3,7.38,7.14,7.15,28849,0
+UBFO.US,D,20240208,000000,7.18,7.33,7.18,7.19,5185,0
+UBFO.US,D,20240209,000000,7.18,7.39,7.18,7.39,2990,0
+UBFO.US,D,20240212,000000,7.44,7.6,7.43,7.55,24002,0
+UBFO.US,D,20240213,000000,7.67,7.67,7.16,7.18,20497,0
+UBFO.US,D,20240214,000000,7.17,7.49,7.17,7.49,11707,0
+UBFO.US,D,20240215,000000,7.5,7.575,7.4112,7.51,8846,0
+UBFO.US,D,20240216,000000,7.55,7.55,7.4,7.4,2029,0
+UBFO.US,D,20240220,000000,7.5,7.6,7.4462,7.6,22438,0
+UBFO.US,D,20240221,000000,7.47,7.53,7.29,7.36,10357,0
+UBFO.US,D,20240222,000000,7.31,7.46,7.26,7.46,11203,0
+UBFO.US,D,20240223,000000,7.41,7.6,7.41,7.6,8107,0
+UBFO.US,D,20240226,000000,7.63,7.69,7.6,7.6,3395,0
+UBFO.US,D,20240227,000000,7.6,7.7099,7.43,7.52,2171,0
+UBFO.US,D,20240228,000000,7.56,7.64,7.4,7.44,11019,0
+UBFO.US,D,20240229,000000,7.41,7.62,7.355,7.53,17323,0
+UBFO.US,D,20240301,000000,7.44,7.515,7.36,7.4,8293,0
+UBFO.US,D,20240304,000000,7.36,7.55,7.36,7.37,5551,0
+UBFO.US,D,20240305,000000,7.36,7.5,7.36,7.43,6203,0
+UBFO.US,D,20240306,000000,7.41,7.4825,7.36,7.48,6210,0
+UBFO.US,D,20240307,000000,7.48,7.56,7.41,7.5,7778,0
+UBFO.US,D,20240308,000000,7.54,7.67,7.37,7.62,8861,0
+UBFO.US,D,20240311,000000,7.66,7.67,7.5,7.51,12093,0
+UBFO.US,D,20240312,000000,7.51,7.6491,7.51,7.55,7363,0
+UBFO.US,D,20240313,000000,7.585,7.585,7.5,7.55,5137,0
+UBFO.US,D,20240314,000000,7.565,7.565,7.5,7.5,1092,0
+UBFO.US,D,20240315,000000,7.57,7.6,7.5,7.57,16401,0
+UBFO.US,D,20240318,000000,7.66,7.66,7.53,7.55,6510,0
+UBFO.US,D,20240319,000000,7.6276,7.65,7.56,7.56,7360,0
+UBFO.US,D,20240320,000000,7.6494,7.6599,7.51,7.56,5729,0
+UBFO.US,D,20240321,000000,7.56,7.58,7.51,7.54,4819,0
+UBFO.US,D,20240322,000000,7.59,7.59,7.59,7.59,1966,0
+UBFO.US,D,20240325,000000,7.61,7.61,7.3,7.35,23524,0
+UBFO.US,D,20240326,000000,7.29,7.385,7.29,7.35,11739,0
+UBFO.US,D,20240327,000000,7.11,7.53,7.11,7.53,45102,0
+UBFO.US,D,20240328,000000,7.61,7.71,7.55,7.71,26776,0
+UBFO.US,D,20240401,000000,7.7237,7.7237,7.52,7.53,7933,0
+UBFO.US,D,20240402,000000,7.68,7.71,7.24,7.29,24295,0
+UBFO.US,D,20240403,000000,7.56,7.56,7.12,7.14,22303,0
+UBFO.US,D,20240404,000000,7.345,7.54,7.3213,7.51,9798,0
+UBFO.US,D,20240405,000000,7.44,7.44,7.2559,7.35,15049,0
+UBFO.US,D,20240408,000000,7.34,7.45,7.22,7.35,22179,0
+UBFO.US,D,20240409,000000,7.32,7.4129,7.3101,7.35,9876,0
+UBFO.US,D,20240410,000000,7.35,7.4499,7.25,7.39,9392,0
+UBFO.US,D,20240411,000000,7.35,7.42,7.2222,7.42,4990,0
+UBFO.US,D,20240412,000000,7.31,7.36,7.25,7.36,4960,0
+UBFO.US,D,20240415,000000,7.21,7.3199,7.2004,7.26,10751,0
+UBFO.US,D,20240416,000000,7.18,7.34,7.16,7.16,11430,0
+UBFO.US,D,20240417,000000,7.2136,7.26,7.13,7.13,10419,0
+UBFO.US,D,20240418,000000,7.22,7.24,7.11,7.22,4631,0
+UBFO.US,D,20240419,000000,7.15,7.31,7.15,7.31,5659,0
+UBFO.US,D,20240422,000000,7.53,7.53,7.27,7.46,31774,0
+UBFO.US,D,20240423,000000,7.3028,7.49,7.3028,7.46,9881,0
+UBFO.US,D,20240424,000000,7.4071,7.49,7.4,7.49,7419,0
+UBFO.US,D,20240425,000000,7.36,7.4,7.36,7.4,3189,0
+UBFO.US,D,20240426,000000,7.35,7.4,7.35,7.4,3263,0
+UBFO.US,D,20240429,000000,7.2959,7.315,7.28,7.29,4910,0
+UBFO.US,D,20240430,000000,7.24,7.27,7.02,7.12,25421,0
+UBFO.US,D,20240501,000000,7.12,7.18,7.1,7.12,7919,0
+UBFO.US,D,20240502,000000,7.22,7.22,7.14,7.18,10269,0
+UBFO.US,D,20240503,000000,7.25,7.34,7.25,7.29,5537,0
+UBFO.US,D,20240506,000000,7.27,7.4,7.17,7.27,12300,0
+UBFO.US,D,20240507,000000,7.34,7.45,7.26,7.26,15808,0
+UBFO.US,D,20240508,000000,7.3631,7.4003,7.28,7.35,10227,0
+UBFO.US,D,20240509,000000,7.27,7.4,7.27,7.39,14543,0
+UBFO.US,D,20240510,000000,7.2863,7.41,7.25,7.25,14545,0
+UBFO.US,D,20240513,000000,7.37,7.3897,7.25,7.25,16238,0
+UBFO.US,D,20240514,000000,7.37,7.37,7.3,7.3,8505,0
+UBFO.US,D,20240515,000000,7.34,7.3899,7.3338,7.37,5744,0
+UBFO.US,D,20240516,000000,7.346,7.4,7.346,7.36,4324,0
+UBFO.US,D,20240517,000000,7.3,7.4,7.2,7.27,21201,0
+UBFO.US,D,20240520,000000,7.33,7.44,7.27,7.27,12135,0
+UBFO.US,D,20240521,000000,7.34,7.36,7.27,7.27,7907,0
+UBFO.US,D,20240522,000000,7.2937,7.3,7.28,7.3,3525,0
+UBFO.US,D,20240523,000000,7.31,7.31,7.27,7.31,3284,0
+UBFO.US,D,20240524,000000,7.31,7.33,7.2957,7.3,2506,0
+UBFO.US,D,20240528,000000,7.351,7.351,7.27,7.27,3086,0
+UBFO.US,D,20240529,000000,7.27,7.32,7.25,7.25,7201,0
+UBFO.US,D,20240530,000000,7.33,7.33,7.25,7.25,5928,0
+UBFO.US,D,20240531,000000,7.29,7.33,7.26,7.26,7551,0
+UBFO.US,D,20240603,000000,7.33,7.33,7.25,7.26,15651,0
+UBFO.US,D,20240604,000000,7.28,7.295,7.25,7.25,4810,0
+UBFO.US,D,20240605,000000,7.25,7.3,7.25,7.25,3009,0
+UBFO.US,D,20240606,000000,7.25,7.265,7.2,7.21,8519,0
+UBFO.US,D,20240607,000000,7.245,7.245,7.208,7.21,3299,0
+UBFO.US,D,20240610,000000,7.2235,7.28,7.21,7.21,6053,0
+UBFO.US,D,20240611,000000,7.2,7.28,7.2,7.28,14935,0
+UBFO.US,D,20240612,000000,7.28,7.33,7.27,7.29,8894,0
+UBFO.US,D,20240613,000000,7.32,7.32,7.22,7.22,7164,0
+UBFO.US,D,20240614,000000,7.23,7.3147,7.23,7.25,32148,0
+UBFO.US,D,20240617,000000,7.3,7.3,7.21,7.22,19728,0
+UBFO.US,D,20240618,000000,7.27,7.27,7.22,7.22,3051,0
+UBFO.US,D,20240620,000000,7.21,7.2925,7.21,7.25,3948,0
+UBFO.US,D,20240621,000000,7.254,7.28,7.17,7.23,19719,0
+UBFO.US,D,20240624,000000,7.11,7.225,7.11,7.2,4731,0
+UBFO.US,D,20240625,000000,7.2,7.24,7.2,7.2,4068,0
+UBFO.US,D,20240626,000000,7.19,7.2229,7.19,7.22,2773,0
+UBFO.US,D,20240627,000000,7.22,7.31,7.22,7.31,10802,0
+UBFO.US,D,20240628,000000,7.28,7.31,7.115,7.25,26143,0
+UBFO.US,D,20240701,000000,7.27,7.2799,7.2001,7.225,8705,0
+UBFO.US,D,20240702,000000,7.25,7.28,7.15,7.15,13223,0
+UBFO.US,D,20240703,000000,7.2,7.27,7.2,7.24,5763,0
+UBFO.US,D,20240705,000000,7.2001,7.2799,7.2,7.26,18387,0
+UBFO.US,D,20240708,000000,7.19,7.26,7.15,7.22,50515,0
+UBFO.US,D,20240709,000000,7.1601,7.23,7.07,7.07,60736,0
+UBFO.US,D,20240710,000000,7.15,7.22,7.12,7.12,5085,0
+UBFO.US,D,20240711,000000,7.2,7.43,7.2,7.43,148804,0
+UBFO.US,D,20240712,000000,7.08,7.43,7.08,7.38,13993,0
+UBFO.US,D,20240715,000000,7.38,7.65,7.37,7.37,57048,0
+UBFO.US,D,20240716,000000,7.45,7.56,7.402,7.53,358542,0
+UBFO.US,D,20240717,000000,7.42,7.78,7.27,7.78,221208,0
+UBFO.US,D,20240718,000000,7.7204,7.875,7.69,7.74,27620,0
+UBFO.US,D,20240719,000000,7.87,8.05,7.82,7.9,38548,0
+UBFO.US,D,20240722,000000,7.92,8,7.83,7.93,32196,0
+UBFO.US,D,20240723,000000,7.98,7.98,7.775,7.96,41574,0
+UBFO.US,D,20240724,000000,7.945,7.98,7.94,7.97,148649,0
+UBFO.US,D,20240725,000000,7.99,8.215,7.99,8.12,31364,0
+UBFO.US,D,20240726,000000,8.13,8.23,8.11,8.14,13404,0
+UBFO.US,D,20240729,000000,8.21,8.2399,8.1301,8.17,12146,0
+UBFO.US,D,20240730,000000,8.21,8.28,8.08,8.12,62141,0
+UBFO.US,D,20240731,000000,8.14,8.14,7.925,8.07,35650,0
+UBFO.US,D,20240801,000000,8.03,8.0845,7.65,7.91,14441,0
+UBFO.US,D,20240802,000000,7.84,7.84,7.56,7.58,20777,0
+UBFO.US,D,20240805,000000,7.54,7.545,7.3,7.52,12563,0
+UBFO.US,D,20240806,000000,7.53,7.6695,7.53,7.6,8138,0
+UBFO.US,D,20240807,000000,7.75,7.75,7.65,7.66,10568,0
+UBFO.US,D,20240808,000000,7.73,7.73,7.66,7.66,3937,0
+UBFO.US,D,20240809,000000,7.65,7.67,7.65,7.65,9939,0
+UBFO.US,D,20240812,000000,7.65,7.73,7.6,7.68,10684,0
+UBFO.US,D,20240813,000000,7.73,7.74,7.65,7.66,11156,0
+UBFO.US,D,20240814,000000,7.65,7.71,7.65,7.71,3155,0
+UBFO.US,D,20240815,000000,7.77,7.81,7.7179,7.78,10124,0
+UBFO.US,D,20240816,000000,7.8,7.85,7.74,7.85,9098,0
+UBFO.US,D,20240819,000000,7.8709,7.9799,7.77,7.93,23718,0
+UBFO.US,D,20240820,000000,7.93,7.93,7.86,7.86,1745,0
+UBFO.US,D,20240821,000000,7.93,7.96,7.87,7.87,1362,0
+UBFO.US,D,20240822,000000,7.86,7.9689,7.85,7.93,7012,0
+UBFO.US,D,20240823,000000,7.98,8.13,7.95,8.13,5880,0
+UBFO.US,D,20240826,000000,8.025,8.1,8.025,8.04,15548,0
+UBFO.US,D,20240827,000000,7.93,8,7.93,7.96,1653,0
+UBFO.US,D,20240828,000000,7.99,8.15,7.99,8.15,11250,0
+UBFO.US,D,20240829,000000,8.09,8.29,8.09,8.26,19549,0
+UBFO.US,D,20240830,000000,8.29,8.36,8.24,8.3,33985,0
+UBFO.US,D,20240903,000000,8.18,8.245,8.11,8.11,3260,0
+UBFO.US,D,20240904,000000,8.17,8.17,8,8.03,3602,0
+UBFO.US,D,20240905,000000,8.1999,8.1999,8.001,8.13,9092,0
+UBFO.US,D,20240906,000000,8.03,8.15,8.02,8.05,8473,0
+UBFO.US,D,20240909,000000,8.095,8.1,7.95,8.08,16561,0
+UBFO.US,D,20240910,000000,8.14,8.3,8.0115,8.18,20878,0
+UBFO.US,D,20240911,000000,8.18,8.19,8.03,8.19,6454,0
+UBFO.US,D,20240912,000000,8.02,8.29,8.02,8.29,5713,0
+UBFO.US,D,20240913,000000,8.47,8.47,8.2,8.3,18579,0
+UBFO.US,D,20240916,000000,8.14,8.41,8.14,8.41,15248,0
+UBFO.US,D,20240917,000000,8.2699,8.462,8.23,8.37,32199,0
+UBFO.US,D,20240918,000000,8.3,8.52,8.21,8.37,37010,0
+UBFO.US,D,20240919,000000,8.37,8.62,8.37,8.45,37043,0
+UBFO.US,D,20240920,000000,8.4,8.94,8.3999,8.91,67428,0
+UBFO.US,D,20240923,000000,8.9,8.93,8.445,8.49,24611,0
+UBFO.US,D,20240924,000000,8.49,8.59,8.46,8.5,10917,0
+UBFO.US,D,20240925,000000,8.5,8.52,8.47,8.52,3137,0
+UBFO.US,D,20240926,000000,8.53,8.64,8.48,8.55,15323,0
+UBFO.US,D,20240927,000000,8.51,8.7,8.51,8.64,24396,0
+UBFO.US,D,20240930,000000,8.78,8.78,8.6908,8.71,5204,0
+UBFO.US,D,20241001,000000,8.72,8.72,8.55,8.62,16341,0
+UBFO.US,D,20241002,000000,8.67,8.69,8.61,8.67,5380,0
+UBFO.US,D,20241003,000000,8.6,8.66,8.52,8.57,6549,0
+UBFO.US,D,20241004,000000,8.6426,8.7,8.63,8.7,26382,0
+UBFO.US,D,20241007,000000,8.6,8.65,8.402,8.51,26768,0
+UBFO.US,D,20241008,000000,8.43,8.6,8.24,8.27,50103,0
+UBFO.US,D,20241009,000000,8.37,8.37,8.13,8.2,39558,0
+UBFO.US,D,20241010,000000,8.1495,8.2001,8.0776,8.14,23935,0
+UBFO.US,D,20241011,000000,8.31,8.55,8.21,8.55,38789,0
+UBFO.US,D,20241014,000000,8.54,8.585,8.4107,8.52,9166,0
+UBFO.US,D,20241015,000000,8.51,8.66,8.51,8.59,21446,0
+UBFO.US,D,20241016,000000,8.515,8.7,8.515,8.7,24160,0
+UBFO.US,D,20241017,000000,8.74,8.74,8.58,8.71,23507,0
+UBFO.US,D,20241018,000000,8.73,8.82,8.695,8.8,20363,0
+UBFO.US,D,20241021,000000,8.78,8.815,8.71,8.71,12513,0
+UBFO.US,D,20241022,000000,8.76,8.76,8.65,8.7,11299,0
+UBFO.US,D,20241023,000000,8.74,8.75,8.65,8.75,41456,0
+UBFO.US,D,20241024,000000,8.76,8.98,8.5,8.87,54747,0
+UBFO.US,D,20241025,000000,8.93,8.94,8.5458,8.84,29939,0
+UBFO.US,D,20241028,000000,8.88,8.955,8.72,8.87,28706,0
+UBFO.US,D,20241029,000000,8.8,8.885,8.71,8.82,31844,0
+UBFO.US,D,20241030,000000,8.71,8.93,8.71,8.92,16502,0
+UBFO.US,D,20241031,000000,8.7132,8.95,8.7132,8.84,22189,0
+UBFO.US,D,20241101,000000,8.8357,8.94,8.7368,8.76,6413,0
+UBFO.US,D,20241104,000000,8.855,8.855,8.475,8.62,16206,0
+UBFO.US,D,20241105,000000,8.86,8.86,8.7,8.77,8616,0
+UBFO.US,D,20241106,000000,8.9,9.1,8.9,9,59467,0
+UBFO.US,D,20241107,000000,9,9.085,8.925,9.01,56921,0
+UBFO.US,D,20241108,000000,8.91,9.095,8.91,9.07,40787,0
+UBFO.US,D,20241111,000000,9.1,9.41,9.1,9.22,29331,0
+UBFO.US,D,20241112,000000,9.28,9.355,9.22,9.3,28893,0
+UBFO.US,D,20241113,000000,9.4,9.48,9.3,9.42,31088,0
+UBFO.US,D,20241114,000000,9.51,9.51,9.28,9.44,19307,0
+UBFO.US,D,20241115,000000,9.49,9.595,9.32,9.53,23435,0
+UBFO.US,D,20241118,000000,9.54,9.69,9.2501,9.36,22116,0
+UBFO.US,D,20241119,000000,9.39,9.48,9.29,9.45,22106,0
+UBFO.US,D,20241120,000000,9.42,9.5,9.245,9.48,23296,0
+UBFO.US,D,20241121,000000,9.48,9.69,9.48,9.54,33519,0
+UBFO.US,D,20241122,000000,9.72,9.77,9.54,9.67,25465,0
+UBFO.US,D,20241125,000000,9.65,9.83,9.65,9.7,24815,0
+UBFO.US,D,20241126,000000,9.6,9.86,9.6,9.8,17805,0
+UBFO.US,D,20241127,000000,9.8,9.85,9.77,9.77,9693,0
+UBFO.US,D,20241129,000000,9.85,9.86,9.77,9.83,8137,0
+UBFO.US,D,20241202,000000,9.86,9.9,9.715,9.84,12997,0
+UBFO.US,D,20241203,000000,9.89,9.89,9.75,9.78,19876,0
+UBFO.US,D,20241204,000000,9.79,9.8399,9.79,9.83,9288,0
+UBFO.US,D,20241205,000000,9.83,10,9.7,9.8,22767,0
+UBFO.US,D,20241206,000000,9.8,10.01,9.8,10.01,21835,0
+UBFO.US,D,20241209,000000,10.1,10.49,10.095,10.11,36385,0
+UBFO.US,D,20241210,000000,10.2,10.2,10.125,10.16,52831,0
+UBFO.US,D,20241211,000000,10.2,10.28,10.16,10.17,26105,0
+UBFO.US,D,20241212,000000,10.17,10.43,10.17,10.3,29405,0
+UBFO.US,D,20241213,000000,10.3,10.47,10.265,10.31,21218,0
+UBFO.US,D,20241216,000000,10.35,10.35,10.235,10.25,27565,0
+UBFO.US,D,20241217,000000,10.27,10.38,10.2287,10.26,26445,0
+UBFO.US,D,20241218,000000,10.27,10.34,9.86,10,33698,0
+UBFO.US,D,20241219,000000,10.06,10.3446,9.74,9.98,34337,0
+UBFO.US,D,20241220,000000,10.02,10.26,10,10.26,39006,0
+UBFO.US,D,20241223,000000,10.26,10.29,10.138,10.15,19464,0
+UBFO.US,D,20241224,000000,10.16,10.24,10.1,10.17,4313,0
+UBFO.US,D,20241226,000000,10.18,10.24,10.015,10.19,11754,0
+UBFO.US,D,20241227,000000,10.15,10.24,9.99,10.1,15192,0
+UBFO.US,D,20241230,000000,10.05,10.15,9.99,10.08,16604,0
+UBFO.US,D,20241231,000000,10.09,10.22,10.09,10.1,17320,0
+UBFO.US,D,20250102,000000,9.98,10.08,9.8,9.83,22372,0
+UBFO.US,D,20250103,000000,9.8227,9.98,9.77,9.85,35716,0
+UBFO.US,D,20250106,000000,9.97,10.06,9.86,9.98,33199,0
+UBFO.US,D,20250107,000000,9.98,10.01,9.85,9.85,9921,0
+UBFO.US,D,20250108,000000,9.9,9.9,9.78,9.83,9431,0
+UBFO.US,D,20250110,000000,9.71,9.77,9.52,9.52,19845,0
+UBFO.US,D,20250113,000000,9.45,9.5745,9.36,9.36,16756,0
+UBFO.US,D,20250114,000000,9.45,9.515,9.27,9.45,25530,0
+UBFO.US,D,20250115,000000,9.5,9.89,9.5,9.75,38370,0
+UBFO.US,D,20250116,000000,9.78,9.89,9.765,9.89,37951,0
+UBFO.US,D,20250117,000000,9.94,10.0399,9.94,9.96,63119,0
+UBFO.US,D,20250121,000000,9.99,10.13,9.94,9.94,33617,0
+UBFO.US,D,20250122,000000,9.99,10.09,9.76,9.91,31759,0
+UBFO.US,D,20250123,000000,9.95,10.02,9.95,10.02,20823,0
+UBFO.US,D,20250124,000000,10,10.13,9.805,10.04,31142,0
+UBFO.US,D,20250127,000000,9.92,10.14,9.92,9.98,27293,0
+UBFO.US,D,20250128,000000,9.95,9.98,9.65,9.65,31723,0
+UBFO.US,D,20250129,000000,9.6,9.78,9.48,9.65,47123,0
+UBFO.US,D,20250130,000000,9.58,9.76,9.54,9.59,34858,0
+UBFO.US,D,20250131,000000,9.56,9.755,9.44,9.57,49139,0
+UBFO.US,D,20250203,000000,9.43,9.64,9.285,9.41,51857,0
+UBFO.US,D,20250204,000000,9.38,9.55,9.38,9.5,24624,0
+UBFO.US,D,20250205,000000,9.46,9.675,9.46,9.58,25337,0
+UBFO.US,D,20250206,000000,9.58,9.69,9.565,9.68,19415,0
+UBFO.US,D,20250207,000000,9.68,9.75,9.525,9.73,30681,0
+UBFO.US,D,20250210,000000,9.74,9.91,9.7,9.83,24510,0
+UBFO.US,D,20250211,000000,9.81,10.06,9.81,9.96,33445,0
+UBFO.US,D,20250212,000000,9.94,9.98,9.89,9.94,20786,0
+UBFO.US,D,20250213,000000,9.91,10.07,9.865,10.07,19161,0
+UBFO.US,D,20250214,000000,10.083,10.15,10.08,10.13,24228,0
+UBFO.US,D,20250218,000000,10.1,10.15,10.078,10.13,14269,0
+UBFO.US,D,20250219,000000,10.16,10.17,10.1,10.13,16660,0
+UBFO.US,D,20250220,000000,10.115,10.115,10.01,10.06,12140,0
+UBFO.US,D,20250221,000000,10.06,10.08,9.85,9.86,29671,0
+UBFO.US,D,20250224,000000,9.85,9.96,9.75,9.76,19613,0
+UBFO.US,D,20250225,000000,9.76,9.795,9.7,9.7,18427,0
+UBFO.US,D,20250226,000000,9.67,9.83,9.55,9.75,33922,0
+UBFO.US,D,20250227,000000,9.74,9.79,9.72,9.77,12670,0
+UBFO.US,D,20250228,000000,9.99,9.99,9.72,9.73,14580,0
+UBFO.US,D,20250303,000000,9.71,9.75,9.59,9.6,13541,0
+UBFO.US,D,20250304,000000,9.53,9.53,9.41,9.41,34947,0
+UBFO.US,D,20250305,000000,9.36,9.57,9.34,9.47,18768,0
+UBFO.US,D,20250306,000000,9.35,9.4,9.2601,9.37,23159,0
+UBFO.US,D,20250307,000000,9.31,9.45,9.155,9.23,16854,0
+UBFO.US,D,20250310,000000,9.3,9.3,8.82,8.83,39365,0
+UBFO.US,D,20250311,000000,8.84,8.9,8.8,8.8,23628,0
+UBFO.US,D,20250312,000000,8.82,9.09,8.76,9.02,38156,0
+UBFO.US,D,20250313,000000,9,9.21,8.95,9.09,21307,0
+UBFO.US,D,20250314,000000,9.1,9.2259,9.1,9.18,19430,0
+UBFO.US,D,20250317,000000,9.15,9.23,9.15,9.21,21253,0
+UBFO.US,D,20250318,000000,9.24,9.26,9.1,9.17,24893,0
+UBFO.US,D,20250319,000000,9.185,9.23,9.15,9.16,26860,0
+UBFO.US,D,20250320,000000,9.1,9.23,9.04,9.04,23331,0
+UBFO.US,D,20250321,000000,9,9.16,8.94,8.95,22329,0
+UBFO.US,D,20250324,000000,8.96,9.23,8.96,9.1,17732,0
+UBFO.US,D,20250325,000000,9.14,9.19,8.99,8.99,24492,0
+UBFO.US,D,20250326,000000,9,9.18,8.97,8.97,14956,0
+UBFO.US,D,20250327,000000,8.96,9.15,8.95,9.14,29175,0
+UBFO.US,D,20250328,000000,9.1,9.11,8.98,9.07,18128,0
+UBFO.US,D,20250331,000000,9.07,9.22,8.895,8.96,26508,0
+UBFO.US,D,20250401,000000,8.89,9.02,8.85,8.89,33548,0
+UBFO.US,D,20250402,000000,9.1,9.105,8.8,9.07,47089,0
+UBFO.US,D,20250403,000000,8.82,8.92,8.37,8.38,57033,0
+UBFO.US,D,20250404,000000,8.04,8.285,7.875,7.96,121830,0
+UBFO.US,D,20250407,000000,7.74,7.92,7.575,7.86,32872,0
+UBFO.US,D,20250408,000000,7.98,8.3899,7.5201,7.62,38999,0
+UBFO.US,D,20250409,000000,7.59,8.21,7.52,8.08,45885,0
+UBFO.US,D,20250410,000000,8.03,8.03,7.52,7.61,14925,0
+UBFO.US,D,20250411,000000,7.61,7.68,7.44,7.56,29486,0
+UBFO.US,D,20250414,000000,7.69,7.725,7.32,7.59,36674,0
+UBFO.US,D,20250415,000000,7.59,7.86,7.5262,7.75,14829,0
+UBFO.US,D,20250416,000000,7.8,7.88,7.7,7.79,61615,0
+UBFO.US,D,20250417,000000,7.79,7.94,7.77,7.93,50561,0
+UBFO.US,D,20250421,000000,7.92,8.06,7.795,8.01,27040,0
+UBFO.US,D,20250422,000000,8.15,8.68,8.15,8.53,50192,0
+UBFO.US,D,20250423,000000,8.74,8.765,8.58,8.67,36559,0
+UBFO.US,D,20250424,000000,8.68,8.77,8.68,8.76,30245,0
+UBFO.US,D,20250425,000000,8.74,8.79,8.64,8.73,18765,0
+UBFO.US,D,20250428,000000,8.7,8.91,8.7,8.91,16336,0
+UBFO.US,D,20250429,000000,8.895,9.12,8.855,9,27901,0
+UBFO.US,D,20250430,000000,9.128,9.128,8.875,8.9,27536,0
+UBFO.US,D,20250501,000000,8.92,9.065,8.85,8.96,28183,0
+UBFO.US,D,20250502,000000,9.03,9.36,9,9.34,31966,0
+UBFO.US,D,20250505,000000,9.31,9.56,9.27,9.27,20244,0
+UBFO.US,D,20250506,000000,9.33,9.4,9.05,9.05,19028,0
+UBFO.US,D,20250507,000000,9.22,9.22,8.96,8.98,16565,0
+UBFO.US,D,20250508,000000,9,9.25,8.95,9.15,18105,0
+UBFO.US,D,20250509,000000,9.15,9.15,9.025,9.06,11962,0
+UBFO.US,D,20250512,000000,9.22,9.495,9.19,9.19,18589,0
+UBFO.US,D,20250513,000000,9.25,9.25,9.005,9.08,17881,0
+UBFO.US,D,20250514,000000,9,9.5,9,9.09,23033,0
+UBFO.US,D,20250515,000000,9.01,9.28,8.81,9.05,45166,0
+UBFO.US,D,20250516,000000,9.05,9.25,8.95,8.95,34096,0
+UBFO.US,D,20250519,000000,8.8,9.22,8.8,8.98,15525,0
+UBFO.US,D,20250520,000000,8.95,9.225,8.84,8.9,22477,0
+UBFO.US,D,20250521,000000,8.85,8.92,8.75,8.87,26994,0
+UBFO.US,D,20250522,000000,9,9,8.766,8.79,33397,0
+UBFO.US,D,20250523,000000,8.8046,8.84,8.655,8.71,19111,0
+UBFO.US,D,20250527,000000,8.84,8.84,8.59,8.59,37091,0
+UBFO.US,D,20250528,000000,8.55,8.61,8.44,8.44,26847,0
+UBFO.US,D,20250529,000000,8.54,8.69,8.49,8.69,18158,0
+UBFO.US,D,20250530,000000,8.7,8.7,8.57,8.64,10896,0
+UBFO.US,D,20250602,000000,8.6,8.67,8.43,8.46,22001,0
+UBFO.US,D,20250603,000000,8.45,8.59,8.425,8.45,18060,0
+UBFO.US,D,20250604,000000,8.48,8.48,8.29,8.37,16750,0
+UBFO.US,D,20250605,000000,8.35,8.41,8.24,8.24,16513,0
+UBFO.US,D,20250606,000000,8.54,8.68,8.4,8.62,29499,0
+UBFO.US,D,20250609,000000,8.625,8.71,8.49,8.49,24505,0
+UBFO.US,D,20250610,000000,8.6,8.68,8.56,8.56,19459,0
+UBFO.US,D,20250611,000000,8.55,8.69,8.54,8.63,22402,0
+UBFO.US,D,20250612,000000,8.6,8.67,8.49,8.67,22641,0
+UBFO.US,D,20250613,000000,8.59,8.69,8.35,8.37,14345,0
+UBFO.US,D,20250616,000000,8.38,8.74,8.21,8.23,21092,0
+UBFO.US,D,20250617,000000,8.15,8.2643,8.04,8.09,20489,0
+UBFO.US,D,20250618,000000,8.06,8.36,8.06,8.31,29573,0
+UBFO.US,D,20250620,000000,8.35,8.44,8.25,8.35,20058,0
+UBFO.US,D,20250623,000000,8.31,8.545,8.075,8.3,80334,0
+UBFO.US,D,20250624,000000,8.5,8.5,8.3,8.43,46372,0
+UBFO.US,D,20250625,000000,8.38,8.519,8.21,8.28,48661,0
+UBFO.US,D,20250626,000000,8.5126,8.595,8.28,8.385,45422,0
+UBFO.US,D,20250627,000000,8.36,8.8,8.36,8.59,1614016,0
+UBFO.US,D,20250630,000000,8.63,8.71,8.49,8.65,86460,0
+UBFO.US,D,20250701,000000,8.6088,9.09,8.6088,9.025,63337,0
+UBFO.US,D,20250702,000000,9.1632,9.2081,8.92,9.08,47551,0
+UBFO.US,D,20250703,000000,9.07,9.28,9.07,9.28,27325,0
+UBFO.US,D,20250707,000000,9,9.2,8.82,8.88,46604,0
+UBFO.US,D,20250708,000000,8.92,9.07,8.92,8.95,26076,0
+UBFO.US,D,20250709,000000,9.01,9.03,8.83,8.9,15143,0
+UBFO.US,D,20250710,000000,8.95,8.95,8.85,8.94,22278,0
+UBFO.US,D,20250711,000000,8.81,8.94,8.745,8.76,14849,0
+UBFO.US,D,20250714,000000,8.75,8.89,8.7,8.87,14147,0
+UBFO.US,D,20250715,000000,8.9,8.962,8.57,8.57,29792,0
+UBFO.US,D,20250716,000000,8.63,8.64,8.46,8.6,18913,0
+UBFO.US,D,20250717,000000,8.605,8.72,8.56,8.72,32196,0
+UBFO.US,D,20250718,000000,8.8,8.8,8.55,8.6,28418,0
+UBFO.US,D,20250721,000000,8.69,8.8796,8.53,8.6,58076,0
+UBFO.US,D,20250722,000000,8.65,8.9999,8.6,8.9,57800,0
+UBFO.US,D,20250723,000000,8.91,8.93,8.815,8.91,14661,0
+UBFO.US,D,20250724,000000,8.89,8.89,8.7,8.76,17980,0
+UBFO.US,D,20250725,000000,8.785,8.785,8.63,8.76,15887,0
+UBFO.US,D,20250728,000000,8.78,8.87,8.68,8.79,23127,0
+UBFO.US,D,20250729,000000,8.89,8.91,8.79,8.86,21497,0
+UBFO.US,D,20250730,000000,8.98,9,8.66,8.72,22436,0
+UBFO.US,D,20250731,000000,8.69,8.93,8.545,8.55,35634,0
+UBFO.US,D,20250801,000000,8.4,8.47,8.3,8.34,24148,0
+UBFO.US,D,20250804,000000,8.33,8.52,8.33,8.45,16423,0
+UBFO.US,D,20250805,000000,8.4153,8.4818,8.335,8.36,24080,0
+UBFO.US,D,20250806,000000,8.32,8.58,8.2772,8.29,9375,0
+UBFO.US,D,20250807,000000,8.33,8.66,8.31,8.59,95428,0
+UBFO.US,D,20250808,000000,8.73,8.87,8.7,8.78,18268,0
+UBFO.US,D,20250811,000000,8.785,8.835,8.64,8.72,21747,0
+UBFO.US,D,20250812,000000,8.89,9.18,8.89,9.04,40399,0
+UBFO.US,D,20250813,000000,9.15,9.24,9.135,9.19,21142,0
+UBFO.US,D,20250814,000000,9.1,9.17,9,9.04,25486,0
+UBFO.US,D,20250815,000000,9.09,9.09,8.9,8.94,15447,0
+UBFO.US,D,20250818,000000,8.89,8.95,8.77,8.89,14454,0
+UBFO.US,D,20250819,000000,8.96,8.96,8.88,8.88,17977,0
+UBFO.US,D,20250820,000000,8.88,8.93,8.82,8.93,26712,0
+UBFO.US,D,20250821,000000,8.98,8.98,8.87,8.9,11246,0
+UBFO.US,D,20250822,000000,8.93,9.4,8.93,9.3,41592,0
+UBFO.US,D,20250825,000000,9.3,9.36,9.18,9.2,15382,0
+UBFO.US,D,20250826,000000,9.29,9.36,9.24,9.29,14733,0
+UBFO.US,D,20250827,000000,9.25,9.5,9.23,9.49,18487,0
+UBFO.US,D,20250828,000000,9.52,9.52,9.43,9.47,10774,0
+UBFO.US,D,20250829,000000,9.54,9.54,9.47,9.52,7869,0
+UBFO.US,D,20250902,000000,9.47,9.59,9.33,9.52,24939,0
+UBFO.US,D,20250903,000000,9.49,9.6,9.43,9.46,12930,0
+UBFO.US,D,20250904,000000,9.4095,9.6,9.4095,9.59,14505,0
+UBFO.US,D,20250905,000000,9.6,9.61,9.44,9.53,18066,0
+UBFO.US,D,20250908,000000,9.59,9.62,9.47,9.55,8478,0
+UBFO.US,D,20250909,000000,9.59,9.66,9.5,9.5,14016,0
+UBFO.US,D,20250910,000000,9.52,9.65,9.485,9.5,7061,0
+UBFO.US,D,20250911,000000,9.48,9.6,9.46,9.55,15742,0
+UBFO.US,D,20250912,000000,9.563,9.65,9.4,9.46,9476,0
+UBFO.US,D,20250915,000000,9.4821,9.5,9.32,9.33,14010,0
+UBFO.US,D,20250916,000000,9.33,9.36,9.265,9.35,7073,0
+UBFO.US,D,20250917,000000,9.32,9.57,9.32,9.36,20297,0
+UBFO.US,D,20250918,000000,9.58,9.7,9.58,9.7,22099,0
+UBFO.US,D,20250919,000000,9.62,9.9,9.58,9.84,138834,0
+UBFO.US,D,20250922,000000,9.8,9.89,9.68,9.73,27838,0
+UBFO.US,D,20250923,000000,9.78,9.91,9.645,9.66,19292,0
+UBFO.US,D,20250924,000000,9.86,9.86,9.59,9.62,20371,0
+UBFO.US,D,20250925,000000,9.74,9.765,9.52,9.58,13349,0
+UBFO.US,D,20250926,000000,9.7725,9.81,9.54,9.59,19978,0
+UBFO.US,D,20250929,000000,9.66,9.66,9.28,9.29,13836,0
+UBFO.US,D,20250930,000000,9.27,9.505,9.19,9.33,12585,0
+UBFO.US,D,20251001,000000,9.31,9.53,9.26,9.29,12602,0
+UBFO.US,D,20251002,000000,9.26,9.43,9.225,9.23,51139,0
+UBFO.US,D,20251003,000000,9.1,9.24,9.05,9.17,34825,0
+UBFO.US,D,20251006,000000,9.24,9.348,9.19,9.27,20441,0
+UBFO.US,D,20251007,000000,9.25,9.33,9.09,9.1,12504,0
+UBFO.US,D,20251008,000000,9.11,9.21,9.025,9.08,12410,0
+UBFO.US,D,20251009,000000,9.05,9.05,8.95,8.95,10125,0
+UBFO.US,D,20251010,000000,8.91,9.195,8.61,8.61,27005,0
+UBFO.US,D,20251013,000000,8.67,8.895,8.67,8.71,27363,0
+UBFO.US,D,20251014,000000,8.61,8.92,8.61,8.83,22017,0
+UBFO.US,D,20251015,000000,8.85,9.03,8.71,8.83,13790,0
+UBFO.US,D,20251016,000000,8.76,8.81,8.48,8.54,30014,0
+UBFO.US,D,20251017,000000,8.6,9.17,8.6,9,36295,0
+UBFO.US,D,20251020,000000,9.08,9.08,8.55,8.9,140858,0
+UBFO.US,D,20251021,000000,8.95,9.25,8.86,9.23,39475,0
+UBFO.US,D,20251022,000000,9.25,9.325,8.91,9.11,48985,0
+UBFO.US,D,20251023,000000,9.11,9.22,8.935,8.97,12733,0
+UBFO.US,D,20251024,000000,9.11,9.4025,9.01,9.1,20274,0
+UBFO.US,D,20251027,000000,9.16,9.245,8.97,9.02,21555,0
+UBFO.US,D,20251028,000000,9.01,9.26,9.01,9.17,23094,0
+UBFO.US,D,20251029,000000,9.13,9.47,9.04,9.15,25255,0
+UBFO.US,D,20251030,000000,9.16,9.29,9.15,9.15,14752,0
+UBFO.US,D,20251031,000000,9.12,9.26,9.11,9.165,21112,0
+UBFO.US,D,20251103,000000,9.19,9.24,9.03,9.16,9946,0
+UBFO.US,D,20251104,000000,9.47,9.47,9.22,9.32,25349,0
+UBFO.US,D,20251105,000000,9.38,9.62,9.38,9.53,20850,0
+UBFO.US,D,20251106,000000,9.55,9.5768,9.46,9.48,19594,0
+UBFO.US,D,20251107,000000,9.5,9.66,9.46,9.57,20580,0
+UBFO.US,D,20251110,000000,9.67,9.8,9.63,9.73,12059,0
+UBFO.US,D,20251111,000000,9.81,9.88,9.66,9.79,25340,0
+UBFO.US,D,20251112,000000,9.84,9.99,9.68,9.77,19290,0
+UBFO.US,D,20251113,000000,9.8,9.91,9.71,9.73,12785,0
+UBFO.US,D,20251114,000000,9.82,9.82,9.55,9.71,15806,0
+UBFO.US,D,20251117,000000,9.771,9.771,9.4,9.4,15163,0
+UBFO.US,D,20251118,000000,9.64,9.64,9.35,9.37,14840,0
+UBFO.US,D,20251119,000000,9.55,9.55,9.42,9.5,17566,0
+UBFO.US,D,20251120,000000,9.66,9.799,9.6,9.65,20836,0
+UBFO.US,D,20251121,000000,9.64,10.055,9.64,9.97,52020,0
+UBFO.US,D,20251124,000000,10.065,10.065,9.845,9.97,14538,0
+UBFO.US,D,20251125,000000,9.96,10.1,9.78,9.92,69614,0
+UBFO.US,D,20251126,000000,9.96,9.96,9.8,9.9,21759,0
+UBFO.US,D,20251128,000000,9.88,9.98,9.86,9.89,8636,0
+UBFO.US,D,20251201,000000,9.97,10.03,9.92,9.92,13805,0
+UBFO.US,D,20251202,000000,10.06,10.06,9.83,9.83,14439,0
+UBFO.US,D,20251203,000000,9.85,10.08,9.85,10.02,39991,0
+UBFO.US,D,20251204,000000,10.1,10.1,9.99,10.03,30195,0
+UBFO.US,D,20251205,000000,10.1,10.1,9.96,9.96,21482,0
+UBFO.US,D,20251208,000000,9.96,10.05,9.9,9.92,24909,0
+UBFO.US,D,20251209,000000,9.91,10.02,9.89,9.91,35390,0
+UBFO.US,D,20251210,000000,9.9,10.1,9.9,10.02,57292,0
+UBFO.US,D,20251211,000000,10.01,10.41,9.96,10.35,66081,0
+UBFO.US,D,20251212,000000,10.4,10.4,10.285,10.32,44622,0
+UBFO.US,D,20251215,000000,10.34,10.44,10.34,10.4,45106,0
+UBFO.US,D,20251216,000000,10.43,10.465,10.39,10.4,36622,0
+UBFO.US,D,20251217,000000,10.4,10.43,10.19,10.3,316628,0
+UBFO.US,D,20251218,000000,10.4,10.53,10.33,10.36,116717,0
+UBFO.US,D,20251219,000000,10.32,10.47,10.22,10.35,170816,0
+UBFO.US,D,20251222,000000,10.31,10.46,10.24,10.25,17191,0
+UBFO.US,D,20251223,000000,10.25,10.31,10.2,10.2,13908,0
+UBFO.US,D,20251224,000000,10.2,10.27,10.16,10.22,8765,0
+UBFO.US,D,20251226,000000,10.13,10.16,10.05,10.13,23485,0
+UBFO.US,D,20251229,000000,10.11,10.17,10.06,10.1,40961,0
+UBFO.US,D,20251230,000000,10.15,10.18,10.03,10.05,28181,0
+UBFO.US,D,20251231,000000,10.05,10.096,10.03,10.07,20491,0
+UBFO.US,D,20260102,000000,10.05,10.05,9.795,9.81,47896,0
+UBFO.US,D,20260105,000000,9.81,10.21,9.81,10.07,59867,0
+UBFO.US,D,20260106,000000,10.06,10.14,9.98,10.12,36295,0
+UBFO.US,D,20260107,000000,10.11,10.11,9.96,10.03,24818,0
+UBFO.US,D,20260108,000000,9.98,10.2,9.98,10.17,43635,0
+UBFO.US,D,20260109,000000,10.18,10.2,10,10.03,17997,0
+UBFO.US,D,20260112,000000,10.04,10.13,9.93,9.95,24569,0
+UBFO.US,D,20260113,000000,9.97,10.3199,9.965,10.01,29501,0
+UBFO.US,D,20260114,000000,10.01,10.15,10,10.15,31834,0
+UBFO.US,D,20260115,000000,10.1,10.505,10.1,10.47,25931,0
+UBFO.US,D,20260116,000000,10.5,10.575,10.36,10.37,17795,0
+UBFO.US,D,20260120,000000,10.3,10.35,10.18,10.22,12284,0
+UBFO.US,D,20260121,000000,10.32,10.67,10.32,10.66,60159,0
+UBFO.US,D,20260122,000000,10.66,10.8,10.59,10.71,49009,0
+UBFO.US,D,20260123,000000,10.73,11.05,10.59,10.65,43375,0
+UBFO.US,D,20260126,000000,10.57,10.8,10.48,10.57,26253,0
+UBFO.US,D,20260127,000000,10.55,10.65,10.45,10.49,14510,0
+UBFO.US,D,20260128,000000,10.42,10.475,10.345,10.43,23170,0
+UBFO.US,D,20260129,000000,10.42,10.646,10.4,10.64,16819,0
+UBFO.US,D,20260130,000000,10.62,10.78,10.55,10.74,40175,0
+UBFO.US,D,20260202,000000,10.73,11.2,10.7,11.11,35577,0
+UBFO.US,D,20260203,000000,11.11,11.3601,10.98,11.19,42299,0
+UBFO.US,D,20260204,000000,11.2,11.4,11.19,11.31,32326,0
+UBFO.US,D,20260205,000000,11.32,11.46,11.25,11.33,55183,0
+UBFO.US,D,20260206,000000,11.45,11.52,11.385,11.41,23042,0
+UBFO.US,D,20260209,000000,11.355,11.43,11.22,11.23,30078,0
+UBFO.US,D,20260210,000000,11.22,11.22,10.95,11.07,35334,0
+UBFO.US,D,20260211,000000,11.12,11.15,10.97,11.03,13449,0
+UBFO.US,D,20260212,000000,11.11,11.11,10.84,10.96,9989,0
+UBFO.US,D,20260213,000000,11.11,11.12,10.9,10.97,9919,0
+UBFO.US,D,20260217,000000,11.1,11.19,10.86,10.97,15970,0
+UBFO.US,D,20260218,000000,10.94,11.105,10.82,10.9,14954,0
diff --git a/daily/us/nasdaq stocks/3/ubxg.us.txt b/daily/us/nasdaq stocks/3/ubxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65d97df2619a8d17a7c26d427927a30df83afa7c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ubxg.us.txt	
@@ -0,0 +1,474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBXG.US,D,20240328,000000,80,86.4,64,65.6,106780,0
+UBXG.US,D,20240401,000000,64.96,79.04,64.96,72.96,56833.6875,0
+UBXG.US,D,20240402,000000,74.72,79.84,73.76,79.04,53555.125,0
+UBXG.US,D,20240403,000000,80,80,76.96,79.04,29191.3125,0
+UBXG.US,D,20240404,000000,76.8,85.6,76.8,79.52,41307.1875,0
+UBXG.US,D,20240405,000000,80.8,83.2,78.4,79.6896,6164.75,0
+UBXG.US,D,20240408,000000,80,81.6,79.2,80,10835.1875,0
+UBXG.US,D,20240409,000000,80.64,83.2,79.36,80.96,5573.4375,0
+UBXG.US,D,20240410,000000,81.44,81.6,79.36,80,3667.5625,0
+UBXG.US,D,20240411,000000,79.52,80.32,68.8,72.168,5056.5625,0
+UBXG.US,D,20240412,000000,71.84,76,67.2016,74.4,3488.6875,0
+UBXG.US,D,20240415,000000,74.32,81.6,72.0016,78.4,15257.625,0
+UBXG.US,D,20240416,000000,78.24,80,75.2,75.52,15419.625,0
+UBXG.US,D,20240417,000000,78.08,78.4,72.0096,78.4,1049.1875,0
+UBXG.US,D,20240418,000000,75.52,78.3984,68.16,72.312,4685.5,0
+UBXG.US,D,20240419,000000,66.56,74.4,66.56,73.44,941.5625,0
+UBXG.US,D,20240422,000000,73.28,80,72.0896,79.36,1551.5625,0
+UBXG.US,D,20240423,000000,74.08,74.08,72.8,74.08,53.25,0
+UBXG.US,D,20240424,000000,67.68,78.72,67.68,75.04,595.25,0
+UBXG.US,D,20240425,000000,73.6,76.6384,72.3648,76.48,127.0625,0
+UBXG.US,D,20240426,000000,75.44,75.44,72.0016,73.6,204,0
+UBXG.US,D,20240429,000000,73.76,75.52,73.6,73.76,108.8125,0
+UBXG.US,D,20240430,000000,72.8,73.92,69.76,72.24,863.375,0
+UBXG.US,D,20240501,000000,71.04,74.096,71.04,73.76,127.9375,0
+UBXG.US,D,20240502,000000,74.08,74.12,72.16,72.1616,189.25,0
+UBXG.US,D,20240503,000000,70.88,75.68,70.4016,73.92,255.25,0
+UBXG.US,D,20240506,000000,73.76,80.16,73.12,77.6,2896.875,0
+UBXG.US,D,20240507,000000,80,84.8,77.28,78.08,1034.75,0
+UBXG.US,D,20240508,000000,79.84,84,76.8016,84,776.25,0
+UBXG.US,D,20240509,000000,83.36,83.68,78.56,80,224,0
+UBXG.US,D,20240510,000000,79.2,84,78.4016,82.8256,497.1875,0
+UBXG.US,D,20240513,000000,84.8,84.8,80,81.92,358.5,0
+UBXG.US,D,20240514,000000,84.96,84.96,76.8,76.8,422.8125,0
+UBXG.US,D,20240515,000000,83.84,84.64,80,81.76,239.5625,0
+UBXG.US,D,20240516,000000,81.144,84.8,79.3424,84.8,363,0
+UBXG.US,D,20240517,000000,84.48,85.6,76.32,85.6,376.75,0
+UBXG.US,D,20240520,000000,84.96,85.6,79.84,80.16,673.5625,0
+UBXG.US,D,20240521,000000,72,81.6,62.72,80,8481.75,0
+UBXG.US,D,20240522,000000,80,81.6,69.6,80,3281.5,0
+UBXG.US,D,20240523,000000,76.32,102.24,72.8,87.832,9891.625,0
+UBXG.US,D,20240524,000000,89.28,90.9392,80,89.6,5822.875,0
+UBXG.US,D,20240528,000000,89.76,104,89.6,98.88,5438.375,0
+UBXG.US,D,20240529,000000,98.88,128,96,106.56,13637.75,0
+UBXG.US,D,20240530,000000,115.2,126.08,104,123.68,3859.25,0
+UBXG.US,D,20240531,000000,127.68,132,107.68,110.08,4995,0
+UBXG.US,D,20240603,000000,111.52,118.96,111.52,113.6,1540.5625,0
+UBXG.US,D,20240604,000000,121.12,128,116.64,125.44,2182.8125,0
+UBXG.US,D,20240605,000000,121.92,126.56,109.76,114.56,1138.4375,0
+UBXG.US,D,20240606,000000,116.48,126.946,116.32,123.2,260.625,0
+UBXG.US,D,20240607,000000,117.28,123.04,116.32,118.08,777.75,0
+UBXG.US,D,20240610,000000,122.48,160.4,122.24,151.68,6359.625,0
+UBXG.US,D,20240611,000000,161.44,263.518,158.917,185.92,83884.4375,0
+UBXG.US,D,20240612,000000,160,184.32,149.602,161.76,9747.25,0
+UBXG.US,D,20240613,000000,168,173.6,158.08,162.56,1428.25,0
+UBXG.US,D,20240614,000000,162.88,178.718,160.8,174.4,1740.1875,0
+UBXG.US,D,20240617,000000,162.08,173.84,160,168.96,3238.875,0
+UBXG.US,D,20240618,000000,165.44,168.56,162.08,162.08,2068.0625,0
+UBXG.US,D,20240620,000000,159.2,159.2,137.68,139.52,3828.0625,0
+UBXG.US,D,20240621,000000,139.52,184.32,137.76,184.32,5334.25,0
+UBXG.US,D,20240624,000000,191.84,191.84,158.56,165.12,4886.4375,0
+UBXG.US,D,20240625,000000,160.64,214.398,160.16,201.92,8932.8125,0
+UBXG.US,D,20240626,000000,192,193.6,149.12,153.76,11884.0625,0
+UBXG.US,D,20240627,000000,153.76,160.48,132.16,142.4,3632.75,0
+UBXG.US,D,20240628,000000,142.4,142.72,114.24,116.32,2300.6875,0
+UBXG.US,D,20240701,000000,110.88,116.64,108.8,112,1288.75,0
+UBXG.US,D,20240702,000000,112.32,116.48,110.349,112.16,1788.5,0
+UBXG.US,D,20240703,000000,119.52,127.52,112.16,120,1107.625,0
+UBXG.US,D,20240705,000000,117.6,124.8,117.12,121.92,827.375,0
+UBXG.US,D,20240708,000000,117.76,134.058,117.76,132.96,4787.9375,0
+UBXG.US,D,20240709,000000,132.96,174.238,128.48,157.84,5392.4375,0
+UBXG.US,D,20240710,000000,155.36,163.259,130.08,134.08,5604.875,0
+UBXG.US,D,20240711,000000,124.96,146.24,121.6,137.92,2492.5625,0
+UBXG.US,D,20240712,000000,136.96,165.44,132.8,162.4,3120.375,0
+UBXG.US,D,20240715,000000,158.88,164.798,145.76,145.76,1333.8125,0
+UBXG.US,D,20240716,000000,142.56,155.36,136,145.28,2295.4375,0
+UBXG.US,D,20240717,000000,145.6,152,136.16,136.16,1092.6875,0
+UBXG.US,D,20240718,000000,134.72,146.856,134.72,136.16,1868.875,0
+UBXG.US,D,20240719,000000,137.92,140.48,129.762,134.72,1223.5625,0
+UBXG.US,D,20240722,000000,132.64,141.44,131.522,134.24,1219.8125,0
+UBXG.US,D,20240723,000000,131.2,136.48,115.2,115.36,2811.9375,0
+UBXG.US,D,20240724,000000,112.16,132.32,97.44,112.16,7161.0625,0
+UBXG.US,D,20240725,000000,115.04,127.84,115.04,127.84,1738.625,0
+UBXG.US,D,20240726,000000,121.6,135.68,118.08,122.4,1834.5625,0
+UBXG.US,D,20240729,000000,123.04,127.2,116.96,117.12,475.4375,0
+UBXG.US,D,20240730,000000,104.8,115.661,91.68,97.28,1292.3125,0
+UBXG.US,D,20240731,000000,96.64,111.04,96.64,105.6,709.375,0
+UBXG.US,D,20240801,000000,101.92,101.92,89.6,91.68,951.375,0
+UBXG.US,D,20240802,000000,96,110.4,89.6,109.44,1339.875,0
+UBXG.US,D,20240805,000000,123.04,123.04,102.4,117.12,1842.4375,0
+UBXG.US,D,20240806,000000,116.8,121.28,107.2,110.72,247876.9375,0
+UBXG.US,D,20240807,000000,110.56,159.2,110.56,141.92,9918.375,0
+UBXG.US,D,20240808,000000,149.12,158.4,136.8,156.16,8114.4375,0
+UBXG.US,D,20240809,000000,157.28,190.267,157.28,177.6,6578.625,0
+UBXG.US,D,20240812,000000,178.88,215.84,160,201.6,105231.625,0
+UBXG.US,D,20240813,000000,204.64,220.64,198.4,216,19352.9375,0
+UBXG.US,D,20240814,000000,213.92,219.44,193.6,218.4,18539.5,0
+UBXG.US,D,20240815,000000,256,329.28,222.88,316.64,14535.3125,0
+UBXG.US,D,20240816,000000,304.16,396.64,279.84,352,19640.8125,0
+UBXG.US,D,20240819,000000,349.76,398.08,337.92,376,278688.625,0
+UBXG.US,D,20240820,000000,376,468.8,329.922,468.8,230002.125,0
+UBXG.US,D,20240821,000000,468.8,567.04,465.6,548.8,247312.6875,0
+UBXG.US,D,20240822,000000,528.16,541.6,472,510.4,257970.375,0
+UBXG.US,D,20240823,000000,78.56,209.44,19.2,37.6,2237511.8125,0
+UBXG.US,D,20240826,000000,49.6,52.48,32.9616,37.6,2111708.5625,0
+UBXG.US,D,20240827,000000,35.04,36,28.8,32.16,428738.25,0
+UBXG.US,D,20240828,000000,29.6,31.2,22.72,23.68,462302.0625,0
+UBXG.US,D,20240829,000000,20.96,27.04,20.16,22.72,253563.8125,0
+UBXG.US,D,20240830,000000,22.4,24,21.28,22.4,94645.5625,0
+UBXG.US,D,20240903,000000,22.4,22.6384,20.24,20.32,96624.1875,0
+UBXG.US,D,20240904,000000,20.32,21.44,18.72,19.52,72326.5625,0
+UBXG.US,D,20240905,000000,19.2,20.16,18.24,18.24,68924.4375,0
+UBXG.US,D,20240906,000000,17.28,18.24,14.8608,14.88,101532.5625,0
+UBXG.US,D,20240909,000000,14.6624,15.0336,10.4,11.9616,100642.9375,0
+UBXG.US,D,20240910,000000,12.32,15.76,12.16,15.1824,278809.1875,0
+UBXG.US,D,20240911,000000,15.12,19.2,14.5616,15.68,172084.875,0
+UBXG.US,D,20240912,000000,15.984,16.16,13.8416,13.9008,50551.625,0
+UBXG.US,D,20240913,000000,13.856,14.88,13.1392,13.52,29263.375,0
+UBXG.US,D,20240916,000000,13.6,13.9152,12.8,12.8896,26628.4375,0
+UBXG.US,D,20240917,000000,12.96,13.6,12.9008,13.0544,20451.3125,0
+UBXG.US,D,20240918,000000,13.0544,13.408,12.3424,12.5296,21181.6875,0
+UBXG.US,D,20240919,000000,12.544,13.08,12.16,12.224,20921.1875,0
+UBXG.US,D,20240920,000000,12.224,12.44,10.9744,11.1008,41383.125,0
+UBXG.US,D,20240923,000000,11.0928,11.3184,10.6128,10.9168,22539.0625,0
+UBXG.US,D,20240924,000000,10.68,11.3584,10.68,11.0736,23869.25,0
+UBXG.US,D,20240925,000000,11.2016,11.344,10.72,10.7888,19834,0
+UBXG.US,D,20240926,000000,10.88,11.3207,10.7216,10.8512,39776.875,0
+UBXG.US,D,20240927,000000,10.9152,11.6352,10.7936,10.904,41309.8125,0
+UBXG.US,D,20240930,000000,11.424,11.52,11.0608,11.192,34696.3125,0
+UBXG.US,D,20241001,000000,11.712,12.32,10.4464,10.4464,61139.75,0
+UBXG.US,D,20241002,000000,10.9008,11.2,10.472,10.5728,31933.9375,0
+UBXG.US,D,20241003,000000,10.8,10.9408,9.968,10.08,32117.75,0
+UBXG.US,D,20241004,000000,10.72,10.72,9.28,9.6784,37081.125,0
+UBXG.US,D,20241007,000000,9.776,9.92,9.464,9.6,27723.0625,0
+UBXG.US,D,20241008,000000,8.96,9.5216,8.96,9.296,24179.25,0
+UBXG.US,D,20241009,000000,8.9584,9.0064,8.48,8.5888,42063.625,0
+UBXG.US,D,20241010,000000,8.48,8.6,8.0144,8.1264,37080.25,0
+UBXG.US,D,20241011,000000,8,8,6.256,6.3584,131245.25,0
+UBXG.US,D,20241014,000000,6.672,8.63998,6.4688,7.76,180049.5625,0
+UBXG.US,D,20241015,000000,7.744,7.744,6.624,7.016,46735.25,0
+UBXG.US,D,20241016,000000,7.016,7.36,6.3536,6.376,123816.0625,0
+UBXG.US,D,20241017,000000,6.4,6.56,5.8208,6.0384,80069.6875,0
+UBXG.US,D,20241018,000000,5.8944,6.1888,5.8944,5.9552,37258.5625,0
+UBXG.US,D,20241021,000000,6.0224,6.2384,5.8736,6.16,32596.25,0
+UBXG.US,D,20241022,000000,6.184,8.48,6.128,6.6672,426195.875,0
+UBXG.US,D,20241023,000000,6.4,6.48,5.872,6.0016,82172.375,0
+UBXG.US,D,20241024,000000,6.0016,6.1224,5.7888,5.9024,46636.125,0
+UBXG.US,D,20241025,000000,5.792,6.048,5.696,6.048,36300.6875,0
+UBXG.US,D,20241028,000000,6.4,6.4,5.5344,5.9328,34369.3125,0
+UBXG.US,D,20241029,000000,5.9152,5.92,5.584,5.824,27996.5625,0
+UBXG.US,D,20241030,000000,5.76,5.7728,5.28,5.36,35371.875,0
+UBXG.US,D,20241031,000000,5.464,5.6464,5.136,5.4384,46708.75,0
+UBXG.US,D,20241101,000000,5.44,5.44,4.96,5.0464,29853.9375,0
+UBXG.US,D,20241104,000000,4.96,4.96,4.56,4.704,33956.4375,0
+UBXG.US,D,20241105,000000,4.704,5.1888,4.64,5.0368,24471.6875,0
+UBXG.US,D,20241106,000000,4.888,5.12,4.8016,5.0272,18761.6875,0
+UBXG.US,D,20241107,000000,4.96,6.0368,4.952,5.408,72215.0625,0
+UBXG.US,D,20241108,000000,5.408,5.76,5.408,5.6,18459.125,0
+UBXG.US,D,20241111,000000,5.76,5.76,4.9632,5.4112,27632.9375,0
+UBXG.US,D,20241112,000000,5.36,5.4048,5.0464,5.1488,25665.4375,0
+UBXG.US,D,20241113,000000,4.9936,5.2432,4.64,4.83661,25266.25,0
+UBXG.US,D,20241114,000000,4.6752,5.25442,4.6752,4.96,34957.625,0
+UBXG.US,D,20241115,000000,4.8,5.1504,4.7264,4.7616,22535.125,0
+UBXG.US,D,20241118,000000,4.7616,5.5952,4.7616,5.28,48697.875,0
+UBXG.US,D,20241119,000000,5.424,5.584,4.848,4.864,22084.375,0
+UBXG.US,D,20241120,000000,4.864,4.9584,4.6512,4.8,19953.9375,0
+UBXG.US,D,20241121,000000,4.8,4.96,4.56,4.8,24212.4375,0
+UBXG.US,D,20241122,000000,4.656,4.9712,4.64,4.6928,26547.75,0
+UBXG.US,D,20241125,000000,4.6928,4.7488,4.16,4.592,66397.6875,0
+UBXG.US,D,20241126,000000,4.5664,4.592,4.0976,4.416,86691.3125,0
+UBXG.US,D,20241127,000000,4.28,4.3,3.04,3.91,348404,0
+UBXG.US,D,20241129,000000,3.62,4.14,3.58,3.98,147194,0
+UBXG.US,D,20241202,000000,3.89,4.4915,3.8,4.41,60911,0
+UBXG.US,D,20241203,000000,4.32,4.58,4.11,4.29,18520,0
+UBXG.US,D,20241204,000000,4.08,4.15,3.66,3.902658,42511,0
+UBXG.US,D,20241205,000000,3.76,4.05,3.66,3.66,39571,0
+UBXG.US,D,20241206,000000,3.53,3.64,3.22,3.525,33849,0
+UBXG.US,D,20241209,000000,3.54,3.9581,3.53,3.67,66414,0
+UBXG.US,D,20241210,000000,3.46,3.9099,3.25,3.25,38887,0
+UBXG.US,D,20241211,000000,3.25,3.635,3.13,3.3,166800,0
+UBXG.US,D,20241212,000000,3.2,3.3499,3.07,3.34,51327,0
+UBXG.US,D,20241213,000000,3.22,3.425,3.22,3.3042,1566388,0
+UBXG.US,D,20241216,000000,3.7,4.57,3.51,3.79,3272020,0
+UBXG.US,D,20241217,000000,3.44,3.9,3.2,3.42,327797,0
+UBXG.US,D,20241218,000000,3.25,3.45,3.0172,3.08,158298,0
+UBXG.US,D,20241219,000000,3.01,3.76,3.01,3.47,248549,0
+UBXG.US,D,20241220,000000,3.7,3.7,3,3.21,117612,0
+UBXG.US,D,20241223,000000,3.18,3.5,3.14,3.36,42207,0
+UBXG.US,D,20241224,000000,3.26,3.8,3.17,3.6,99995,0
+UBXG.US,D,20241226,000000,3.48,3.97,3.48,3.94,73554,0
+UBXG.US,D,20241227,000000,4,4.11,3.59,3.81,76634,0
+UBXG.US,D,20241230,000000,4.17,4.17,3.33,3.66,93554,0
+UBXG.US,D,20241231,000000,3.59,3.6617,3.27,3.37,49348,0
+UBXG.US,D,20250102,000000,3.3,3.47,3.19,3.47,45719,0
+UBXG.US,D,20250103,000000,3.4,3.528,3.34,3.46,27205,0
+UBXG.US,D,20250106,000000,3.45,3.58,3.37,3.37,38339,0
+UBXG.US,D,20250107,000000,3.53,3.6062,3.37,3.37,31929,0
+UBXG.US,D,20250108,000000,3.33,3.5,3.245,3.5,25580,0
+UBXG.US,D,20250110,000000,3.34,3.55,3.34,3.35,33289,0
+UBXG.US,D,20250113,000000,3.4,3.42,3.1201,3.35,25616,0
+UBXG.US,D,20250114,000000,3.31,3.35,3.13,3.13,14962,0
+UBXG.US,D,20250115,000000,3.31,3.39,3.1858,3.38,12177,0
+UBXG.US,D,20250116,000000,3.26,3.35,3.24,3.3,8580,0
+UBXG.US,D,20250117,000000,3.22,3.43,3.2,3.43,50261,0
+UBXG.US,D,20250121,000000,3.33,3.42,3.25,3.27,18658,0
+UBXG.US,D,20250122,000000,3.25,3.25,2.92,2.92,31543,0
+UBXG.US,D,20250123,000000,3.01,3.1299,2.94,3.08,19106,0
+UBXG.US,D,20250124,000000,3.07,3.7,3.07,3.47,94893,0
+UBXG.US,D,20250127,000000,3.61,3.89,3.32,3.49,166283,0
+UBXG.US,D,20250128,000000,3.4,3.4499,3.1101,3.14,41656,0
+UBXG.US,D,20250129,000000,3.13,3.3,3.01,3.14,13314,0
+UBXG.US,D,20250130,000000,3.13,3.2786,3.06,3.23,18664,0
+UBXG.US,D,20250131,000000,3.23,3.4,3.2134,3.33,19252,0
+UBXG.US,D,20250203,000000,3.34,3.3464,3.1264,3.19,19759,0
+UBXG.US,D,20250204,000000,3.25,3.38,3.1484,3.18,9931,0
+UBXG.US,D,20250205,000000,3.18,3.26,3.1,3.11,12296,0
+UBXG.US,D,20250206,000000,3.1,3.2293,3.07,3.14,13395,0
+UBXG.US,D,20250207,000000,3.13,3.18,2.8,2.93,19668,0
+UBXG.US,D,20250210,000000,2.99,2.99,2.7711,2.85,16327,0
+UBXG.US,D,20250211,000000,2.9,2.98,2.78,2.85,11302,0
+UBXG.US,D,20250212,000000,2.78,2.91,2.71,2.91,8761,0
+UBXG.US,D,20250213,000000,2.91,2.91,2.78,2.82,6262,0
+UBXG.US,D,20250214,000000,2.73,2.85,2.71,2.725,9418,0
+UBXG.US,D,20250218,000000,2.71,2.82,2.6201,2.725,8129,0
+UBXG.US,D,20250219,000000,2.64,3.0465,2.64,2.91,21565,0
+UBXG.US,D,20250220,000000,2.84,3.2471,2.84,3.02,32487,0
+UBXG.US,D,20250221,000000,3.04,4.1,3.04,3.5,187734,0
+UBXG.US,D,20250224,000000,3.46,3.7799,3.3759,3.45,30928,0
+UBXG.US,D,20250225,000000,3.38,3.45,3.1,3.1,18546,0
+UBXG.US,D,20250226,000000,3.05,3.27,2.94,2.97,17844,0
+UBXG.US,D,20250227,000000,2.97,3.2069,2.95,3.1277,3804,0
+UBXG.US,D,20250228,000000,2.99,3.0893,2.96,3.07,6622,0
+UBXG.US,D,20250303,000000,3.06,3.1391,2.95,2.9501,16317,0
+UBXG.US,D,20250304,000000,2.91,3.0497,2.8,2.9791,6910,0
+UBXG.US,D,20250305,000000,2.967,3.01,2.7998,2.8,6703,0
+UBXG.US,D,20250306,000000,2.9,2.96,2.89,2.96,5790,0
+UBXG.US,D,20250307,000000,2.9,2.95,2.8,2.89,4065,0
+UBXG.US,D,20250310,000000,2.845,2.85,2.61,2.61,10927,0
+UBXG.US,D,20250311,000000,2.64,2.64,2.36,2.38,16105,0
+UBXG.US,D,20250312,000000,2.41,3.15,2.38,3.1197,95850,0
+UBXG.US,D,20250313,000000,3.15,4.05,3.15,3.84,109763,0
+UBXG.US,D,20250314,000000,4.03,4.03,3.652,3.9,34858,0
+UBXG.US,D,20250317,000000,4.07,4.5,4.07,4.4145,98316,0
+UBXG.US,D,20250318,000000,4.16,4.5873,4.16,4.2138,17138,0
+UBXG.US,D,20250319,000000,4.4,4.4,3.8521,3.89,10103,0
+UBXG.US,D,20250320,000000,3.77,3.96,3.7266,3.8201,14983,0
+UBXG.US,D,20250321,000000,3.74,4.2,3.74,4.2,8529,0
+UBXG.US,D,20250324,000000,4,4.5,4,4.355,33590,0
+UBXG.US,D,20250325,000000,4.22,4.5,4.22,4.414,12567,0
+UBXG.US,D,20250326,000000,4.43,4.43,4.205,4.245,3411,0
+UBXG.US,D,20250327,000000,4.1,4.64,3.8137,4.37,29586,0
+UBXG.US,D,20250328,000000,4.22,4.54,4.01,4.03,31444,0
+UBXG.US,D,20250331,000000,3.92,4.0006,3.82,3.85,10907,0
+UBXG.US,D,20250401,000000,3.74,3.85,3.73,3.82,4384,0
+UBXG.US,D,20250402,000000,3.82,3.94,3.71,3.71,4714,0
+UBXG.US,D,20250403,000000,3.65,3.73,3.6133,3.73,3284,0
+UBXG.US,D,20250404,000000,3.57,3.7062,3.44,3.677,6254,0
+UBXG.US,D,20250407,000000,3.5,4.5,3.42,4.14,299290,0
+UBXG.US,D,20250408,000000,4.5,4.5536,4.07,4.22,197451,0
+UBXG.US,D,20250409,000000,3.97,4.34,3.895,3.9,30210,0
+UBXG.US,D,20250410,000000,3.9244,4.14,3.7698,3.79,2746,0
+UBXG.US,D,20250411,000000,3.8315,3.99,3.58,3.76,20702,0
+UBXG.US,D,20250414,000000,3.6,3.7956,3.5,3.7638,11928,0
+UBXG.US,D,20250415,000000,3.58,3.69,3.58,3.61,2011,0
+UBXG.US,D,20250416,000000,3.5132,3.54,3.3675,3.3675,6232,0
+UBXG.US,D,20250417,000000,3.37,3.63,3.37,3.63,8887,0
+UBXG.US,D,20250421,000000,3.8,3.803,3.54,3.63,2611,0
+UBXG.US,D,20250422,000000,3.5101,3.98,3.5101,3.98,9498,0
+UBXG.US,D,20250423,000000,4.0271,4.44,3.87,4.2,100939,0
+UBXG.US,D,20250424,000000,4.44,4.44,3.88,4.14,43572,0
+UBXG.US,D,20250425,000000,4.01,4.445,3.95,3.95,18910,0
+UBXG.US,D,20250428,000000,3.95,4.0402,3.74,3.74,4672,0
+UBXG.US,D,20250429,000000,3.9138,4.13,3.85,3.8688,4176,0
+UBXG.US,D,20250430,000000,4.11,4.11,4.11,4.11,1329,0
+UBXG.US,D,20250501,000000,3.97,4.1,3.9222,3.9222,2617,0
+UBXG.US,D,20250502,000000,3.9521,4.25,3.81,3.99,61590,0
+UBXG.US,D,20250505,000000,4.41,4.42,3.82,3.93,21887,0
+UBXG.US,D,20250506,000000,3.93,4.15,3.81,3.8295,8141,0
+UBXG.US,D,20250507,000000,3.95,3.95,3.95,3.95,906,0
+UBXG.US,D,20250508,000000,3.79,4.129,3.79,4,5079,0
+UBXG.US,D,20250509,000000,4,4.06,3.9,4.06,8470,0
+UBXG.US,D,20250512,000000,3.95,3.95,3.85,3.85,2815,0
+UBXG.US,D,20250513,000000,3.86,3.89,3.7522,3.7688,5035,0
+UBXG.US,D,20250514,000000,3.82,4.4255,3.75,4.32,100422,0
+UBXG.US,D,20250515,000000,4.39,4.49,4,4.0299,70553,0
+UBXG.US,D,20250516,000000,4.05,4.15,3.7089,3.9,22463,0
+UBXG.US,D,20250519,000000,3.7818,4.075,3.78,3.91,5526,0
+UBXG.US,D,20250520,000000,3.9,3.9,3.81,3.87,1967,0
+UBXG.US,D,20250521,000000,3.82,3.88,3.78,3.78,5687,0
+UBXG.US,D,20250522,000000,3.71,3.7725,3.71,3.7107,3234,0
+UBXG.US,D,20250523,000000,3.7351,3.75,3.71,3.74,3553,0
+UBXG.US,D,20250527,000000,3.66,3.7,3.5447,3.5447,22885,0
+UBXG.US,D,20250528,000000,3.5,3.59,3.464,3.59,2162,0
+UBXG.US,D,20250529,000000,3.5,3.5,3.43,3.43,1587,0
+UBXG.US,D,20250530,000000,3.43,3.73,3.4,3.43,29670,0
+UBXG.US,D,20250602,000000,3.6199,3.6199,3.4389,3.5,3524,0
+UBXG.US,D,20250603,000000,3.5,3.5,3.42,3.42,1288,0
+UBXG.US,D,20250604,000000,3.42,3.5547,3.42,3.5547,2355,0
+UBXG.US,D,20250605,000000,3.465,3.465,3.465,3.465,923,0
+UBXG.US,D,20250606,000000,3.69,3.75,3.35,3.52,9919,0
+UBXG.US,D,20250609,000000,3.46,3.595,3.37,3.37,1680,0
+UBXG.US,D,20250611,000000,3.45,3.62,3.26,3.26,6559,0
+UBXG.US,D,20250612,000000,3.26,3.53,3.006,3.08,37837,0
+UBXG.US,D,20250613,000000,3.25,3.25,3.08,3.1,6386,0
+UBXG.US,D,20250616,000000,3.13,3.13,3.1,3.11,2827,0
+UBXG.US,D,20250617,000000,3.21,3.28,3.02,3.02,2861,0
+UBXG.US,D,20250618,000000,3.02,3.0691,2.96,2.98,3493,0
+UBXG.US,D,20250620,000000,2.9109,2.9666,2.89,2.89,2203,0
+UBXG.US,D,20250623,000000,2.8727,2.9,2.74,2.7999,8918,0
+UBXG.US,D,20250624,000000,2.79,2.79,2.7,2.7499,3192,0
+UBXG.US,D,20250625,000000,2.75,2.86,2.73,2.83,4108,0
+UBXG.US,D,20250626,000000,2.7831,2.9,2.75,2.9,7073,0
+UBXG.US,D,20250627,000000,2.89,2.89,2.8,2.81,2666,0
+UBXG.US,D,20250630,000000,2.88,2.965,2.7706,2.7706,4176,0
+UBXG.US,D,20250701,000000,2.84,2.84,2.7601,2.7601,5497,0
+UBXG.US,D,20250702,000000,2.78,2.78,2.78,2.78,700,0
+UBXG.US,D,20250703,000000,3.1,3.1,2.78,3.04,26578,0
+UBXG.US,D,20250707,000000,3.08,3.1608,2.94,3,5523,0
+UBXG.US,D,20250708,000000,2.87,3,2.87,2.9267,3099,0
+UBXG.US,D,20250709,000000,2.87,3.008,2.87,2.93,2802,0
+UBXG.US,D,20250710,000000,2.95,3.36,2.8542,3.36,8416,0
+UBXG.US,D,20250711,000000,3.03,3.36,3.03,3.1936,4599,0
+UBXG.US,D,20250714,000000,3.135,3.31,3.02,3.1,5452,0
+UBXG.US,D,20250715,000000,3.08,3.3248,3.08,3.1,3328,0
+UBXG.US,D,20250716,000000,3.15,3.28,3.09,3.09,2999,0
+UBXG.US,D,20250717,000000,3.09,3.1733,3.06,3.0691,2712,0
+UBXG.US,D,20250718,000000,3.1825,3.1825,3.0788,3.08,2557,0
+UBXG.US,D,20250721,000000,3.07,3.07,3.0109,3.035,3128,0
+UBXG.US,D,20250722,000000,3,3.2,2.98,3.2,32904,0
+UBXG.US,D,20250723,000000,3.15,3.26,2.9512,3.26,10525,0
+UBXG.US,D,20250724,000000,3.13,3.285,2.96,3.15,15802,0
+UBXG.US,D,20250725,000000,3.21,3.21,3.08,3.08,2113,0
+UBXG.US,D,20250728,000000,3.11,3.1844,3.0301,3.1061,2935,0
+UBXG.US,D,20250729,000000,3.0101,3.35,2.96,2.98,76386,0
+UBXG.US,D,20250730,000000,3.3,3.3,2.92,3.09,117921,0
+UBXG.US,D,20250731,000000,3,3.25,2.975,3.045,60498,0
+UBXG.US,D,20250801,000000,3.04,3.04,2.94,2.94,5329,0
+UBXG.US,D,20250804,000000,2.94,2.96,2.8899,2.9077,4145,0
+UBXG.US,D,20250805,000000,3.0296,3.0296,2.8348,2.927,4487,0
+UBXG.US,D,20250806,000000,2.99,2.99,2.8,2.873,4345,0
+UBXG.US,D,20250807,000000,2.8106,2.8106,2.8106,2.8106,933,0
+UBXG.US,D,20250808,000000,2.9402,2.95,2.8,2.8295,1294,0
+UBXG.US,D,20250811,000000,2.82,2.97,2.79,2.79,4417,0
+UBXG.US,D,20250812,000000,2.83,2.94,2.83,2.94,1058,0
+UBXG.US,D,20250813,000000,2.8245,2.8245,2.8235,2.8235,810,0
+UBXG.US,D,20250814,000000,2.9442,3.1,2.78,2.975,27633,0
+UBXG.US,D,20250815,000000,2.98,3.2,2.8,3.1,49799,0
+UBXG.US,D,20250818,000000,3.02,3.3995,2.95,3.2153,100108,0
+UBXG.US,D,20250819,000000,3.22,4.5,3.1,3.73,395595,0
+UBXG.US,D,20250820,000000,3.36,4.0244,3.21,3.9,243673,0
+UBXG.US,D,20250821,000000,3.77,4.12,3.45,3.8647,449858,0
+UBXG.US,D,20250822,000000,3.74,3.94,3.55,3.77,469201,0
+UBXG.US,D,20250825,000000,3.78,3.78,3.55,3.71,421032,0
+UBXG.US,D,20250826,000000,3.63,3.74,2.85,2.85,310314,0
+UBXG.US,D,20250827,000000,2.91,2.91,2.42,2.65,343517,0
+UBXG.US,D,20250828,000000,2.65,2.71,2.48,2.5154,350647,0
+UBXG.US,D,20250829,000000,2.56,2.6,2.39,2.57,327872,0
+UBXG.US,D,20250902,000000,2.53,3.1,2.52,2.97,331828,0
+UBXG.US,D,20250903,000000,2.97,2.97,2.5,2.7437,353953,0
+UBXG.US,D,20250904,000000,2.64,2.8,2.6,2.7847,317674,0
+UBXG.US,D,20250905,000000,2.7,2.87,2.66,2.81,317152,0
+UBXG.US,D,20250908,000000,2.845,3.01,2.81,3.01,334275,0
+UBXG.US,D,20250909,000000,2.96,3.1,2.93,3.04,312234,0
+UBXG.US,D,20250910,000000,2.9,2.97,2.6,2.67,327311,0
+UBXG.US,D,20250911,000000,2.77,2.8989,2.65,2.75,1543679,0
+UBXG.US,D,20250912,000000,2.71,2.96,2.71,2.89,1785940,0
+UBXG.US,D,20250915,000000,2.8642,2.885,2.73,2.75,2181811,0
+UBXG.US,D,20250916,000000,2.7,2.7,2.46,2.47,967769,0
+UBXG.US,D,20250917,000000,2.45,2.5768,1.84,1.96,285166,0
+UBXG.US,D,20250918,000000,1.93,2.0282,1.93,1.98,15615,0
+UBXG.US,D,20250919,000000,1.95,1.9656,1.75,1.92,149735,0
+UBXG.US,D,20250922,000000,1.96,2.25,1.8,1.87,341460,0
+UBXG.US,D,20250923,000000,1.81,2.025,1.77,1.93,2046889,0
+UBXG.US,D,20250924,000000,1.9,1.93,1.78,1.81,2997338,0
+UBXG.US,D,20250925,000000,1.88,1.88,1.6701,1.77,780169,0
+UBXG.US,D,20250926,000000,1.76,1.885,1.7,1.83,140040,0
+UBXG.US,D,20250929,000000,1.83,1.94,1.62,1.67,185197,0
+UBXG.US,D,20250930,000000,1.71,1.94,1.6852,1.74,213652,0
+UBXG.US,D,20251001,000000,1.83,1.88,1.73,1.84,144188,0
+UBXG.US,D,20251002,000000,1.87,1.94,1.76,1.89,196958,0
+UBXG.US,D,20251003,000000,1.845,1.93,1.8112,1.84,105290,0
+UBXG.US,D,20251006,000000,1.88,1.8829,1.8,1.85,102770,0
+UBXG.US,D,20251007,000000,1.83,1.88,1.76,1.79,179937,0
+UBXG.US,D,20251008,000000,1.79,1.85,1.7,1.845,92521,0
+UBXG.US,D,20251009,000000,1.85,1.95,1.8,1.82,69485,0
+UBXG.US,D,20251010,000000,1.8,1.82,1.73,1.73,164891,0
+UBXG.US,D,20251013,000000,1.74,1.85,1.74,1.7813,62248,0
+UBXG.US,D,20251014,000000,1.8,1.94,1.77,1.89,142082,0
+UBXG.US,D,20251015,000000,1.84,1.92,1.79,1.92,90076,0
+UBXG.US,D,20251016,000000,1.9,2.09,1.88,2.03,80486,0
+UBXG.US,D,20251017,000000,1.86,2.44,1.73,2.42,272836,0
+UBXG.US,D,20251020,000000,2.37,2.41,2.1376,2.26,60281,0
+UBXG.US,D,20251021,000000,2.32,2.46,2.05,2.18,153140,0
+UBXG.US,D,20251022,000000,2.16,2.38,2.08,2.15,50104,0
+UBXG.US,D,20251023,000000,2.2177,2.2564,2.04,2.07,53304,0
+UBXG.US,D,20251024,000000,2.1098,2.15,2.05,2.1,25697,0
+UBXG.US,D,20251027,000000,2.17,2.17,2.11,2.14,36418,0
+UBXG.US,D,20251028,000000,2.13,2.226,2.129,2.2087,12503,0
+UBXG.US,D,20251029,000000,2.3086,2.3359,2.18,2.18,23281,0
+UBXG.US,D,20251030,000000,2.27,2.27,2.1026,2.11,84006,0
+UBXG.US,D,20251031,000000,2.13,2.18,2.05,2.12,18936,0
+UBXG.US,D,20251103,000000,2.24,2.24,2.1202,2.15,5585,0
+UBXG.US,D,20251104,000000,2.1945,2.24,2.09,2.185,16350,0
+UBXG.US,D,20251105,000000,2.11,2.4,2.11,2.17,11447,0
+UBXG.US,D,20251106,000000,2.2,2.3981,2.132,2.35,27236,0
+UBXG.US,D,20251107,000000,2.34,2.35,2.22,2.23,7653,0
+UBXG.US,D,20251110,000000,2.2698,2.39,2.21,2.34,8106,0
+UBXG.US,D,20251111,000000,2.275,2.35,2.223,2.32,7245,0
+UBXG.US,D,20251112,000000,2.39,2.45,2.3,2.31,14480,0
+UBXG.US,D,20251113,000000,2.3201,2.3201,2.12,2.25,23627,0
+UBXG.US,D,20251114,000000,2.25,2.35,2.15,2.27,16304,0
+UBXG.US,D,20251117,000000,2.2,2.25,2.14,2.18,10901,0
+UBXG.US,D,20251118,000000,2.14,2.27,2.1,2.1,12528,0
+UBXG.US,D,20251119,000000,2.1,2.15,2,2.02,16978,0
+UBXG.US,D,20251120,000000,2,2.02,1.9,1.91,28615,0
+UBXG.US,D,20251121,000000,2,2.1437,1.9,1.93,12875,0
+UBXG.US,D,20251124,000000,2.0288,2.03,1.92,1.95,16703,0
+UBXG.US,D,20251125,000000,1.93,2.02,1.93,2,17293,0
+UBXG.US,D,20251126,000000,2.03,2.1192,1.95,1.99,8764,0
+UBXG.US,D,20251128,000000,2.03,2.065,2.01,2.0114,8072,0
+UBXG.US,D,20251201,000000,1.98,2.19,1.9,2.09,39222,0
+UBXG.US,D,20251202,000000,2.165,2.22,1.95,2.05,43642,0
+UBXG.US,D,20251203,000000,2.2745,2.2745,2.08,2.19,43936,0
+UBXG.US,D,20251204,000000,2.2,2.3,2.05,2.05,49813,0
+UBXG.US,D,20251205,000000,2.22,2.23,2.02,2.0758,21148,0
+UBXG.US,D,20251208,000000,2.0416,2.17,2.0416,2.14,4710,0
+UBXG.US,D,20251209,000000,2.1601,2.195,2.12,2.13,4331,0
+UBXG.US,D,20251210,000000,2.18,2.195,2.11,2.1798,6547,0
+UBXG.US,D,20251211,000000,2.19,2.19,2.12,2.15,4430,0
+UBXG.US,D,20251212,000000,2.1208,2.2,2.03,2.11,8268,0
+UBXG.US,D,20251215,000000,2.1476,2.19,2.03,2.03,7093,0
+UBXG.US,D,20251216,000000,2.03,2.12,1.93,1.95,14627,0
+UBXG.US,D,20251217,000000,2.0369,2.09,1.95,2.03,8710,0
+UBXG.US,D,20251218,000000,2.02,2.0928,1.9507,1.9704,3017,0
+UBXG.US,D,20251219,000000,1.9823,2.08,1.95,1.98,26358,0
+UBXG.US,D,20251222,000000,2.0493,2.08,1.93,1.98,11487,0
+UBXG.US,D,20251223,000000,1.97,2.02,1.93,2.02,5877,0
+UBXG.US,D,20251224,000000,2.02,2.0789,2.0018,2.04,3368,0
+UBXG.US,D,20251226,000000,1.95,2.05,1.93,1.95,6753,0
+UBXG.US,D,20251229,000000,1.93,2.0211,1.93,1.96,12132,0
+UBXG.US,D,20251230,000000,1.98,2.05,1.98,2.04,7599,0
+UBXG.US,D,20251231,000000,2.02,2.0327,2,2.0003,2106,0
+UBXG.US,D,20260102,000000,2.09,2.0991,2.02,2.08,3844,0
+UBXG.US,D,20260105,000000,2.0119,2.04,1.96,1.96,12176,0
+UBXG.US,D,20260106,000000,2.08,2.08,1.93,1.93,8195,0
+UBXG.US,D,20260107,000000,1.966,1.998,1.93,1.93,5480,0
+UBXG.US,D,20260108,000000,1.99,1.99,1.92,1.95,2651,0
+UBXG.US,D,20260109,000000,1.95,1.9897,1.901,1.93,6049,0
+UBXG.US,D,20260112,000000,1.95,1.99,1.9,1.91,12586,0
+UBXG.US,D,20260113,000000,1.98,1.98,1.9,1.9,6099,0
+UBXG.US,D,20260114,000000,1.922,1.98,1.9,1.94,7855,0
+UBXG.US,D,20260115,000000,1.98,1.98,1.9,1.98,9001,0
+UBXG.US,D,20260116,000000,1.96,1.98,1.92,1.97,5905,0
+UBXG.US,D,20260120,000000,1.93,1.98,1.91,1.91,8383,0
+UBXG.US,D,20260121,000000,1.91,1.97,1.91,1.91,8757,0
+UBXG.US,D,20260122,000000,1.91,1.969,1.91,1.93,7855,0
+UBXG.US,D,20260123,000000,1.95,1.97,1.9216,1.96,5541,0
+UBXG.US,D,20260126,000000,1.99,2.1,1.94,1.98,7288,0
+UBXG.US,D,20260127,000000,2.0466,2.07,1.98,2.02,3218,0
+UBXG.US,D,20260128,000000,2.08,2.08,2,2,6681,0
+UBXG.US,D,20260129,000000,2.02,2.08,1.997,2.04,7121,0
+UBXG.US,D,20260130,000000,1.95,2.05,1.93,2,5731,0
+UBXG.US,D,20260202,000000,2,2.0297,1.9,1.93,7515,0
+UBXG.US,D,20260203,000000,1.9,1.9787,1.86,1.9049,5077,0
+UBXG.US,D,20260204,000000,1.9,1.955,1.9,1.91,2162,0
+UBXG.US,D,20260205,000000,1.86,1.8975,1.8,1.86,8522,0
+UBXG.US,D,20260206,000000,1.86,1.937,1.8,1.82,18183,0
+UBXG.US,D,20260209,000000,1.89,1.89,1.8,1.82,6112,0
+UBXG.US,D,20260210,000000,1.84,1.98,1.81,1.94,4055,0
+UBXG.US,D,20260211,000000,1.93,1.93,1.93,1.93,491,0
+UBXG.US,D,20260212,000000,1.8501,1.96,1.85,1.85,14354,0
+UBXG.US,D,20260213,000000,1.86,1.8631,1.8214,1.85,2610,0
+UBXG.US,D,20260217,000000,1.83,1.89,1.82,1.85,9958,0
+UBXG.US,D,20260218,000000,1.9,1.9523,1.83,1.83,4028,0
diff --git a/daily/us/nasdaq stocks/3/ucar.us.txt b/daily/us/nasdaq stocks/3/ucar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1da7b22f072be2c44ce4efc3ef332990dc466b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ucar.us.txt	
@@ -0,0 +1,711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCAR.US,D,20230420,000000,810,7500,810,4318,35191,0
+UCAR.US,D,20230421,000000,3069,3736,750,783,78074.84,0
+UCAR.US,D,20230424,000000,995,1075.9,689,703.5,73317.58,0
+UCAR.US,D,20230425,000000,691,702,541.01,557,24279.49,0
+UCAR.US,D,20230426,000000,500,540,399,407,24308.46,0
+UCAR.US,D,20230427,000000,540,679,481,538,282071.56,0
+UCAR.US,D,20230428,000000,630,887,595,679,185335.1,0
+UCAR.US,D,20230501,000000,564,585.99,506.11,525,19325.64,0
+UCAR.US,D,20230502,000000,541,549.45,458,464,10000.550000000001,0
+UCAR.US,D,20230503,000000,460,492,451,466,6988.57,0
+UCAR.US,D,20230504,000000,458,474.83,410,423,7875.71,0
+UCAR.US,D,20230505,000000,418,441.99,411,418,5264.54,0
+UCAR.US,D,20230508,000000,418,430,380,386,7459.45,0
+UCAR.US,D,20230509,000000,386,405,366,401,8505.89,0
+UCAR.US,D,20230510,000000,390,535,370,480,24523.15,0
+UCAR.US,D,20230511,000000,450,460,413,421,5451.57,0
+UCAR.US,D,20230512,000000,420,436.99,379,396.5,3663.9300000000003,0
+UCAR.US,D,20230515,000000,393,437,388,416,3995.19,0
+UCAR.US,D,20230516,000000,405,414.2,380,389,3161.56,0
+UCAR.US,D,20230517,000000,383,420,383,391,4658.7300000000005,0
+UCAR.US,D,20230518,000000,392,424.99,385,387,5561.08,0
+UCAR.US,D,20230519,000000,387,398.99,374,381,3050.44,0
+UCAR.US,D,20230522,000000,385,392,375,381,2881.26,0
+UCAR.US,D,20230523,000000,380,399,380,392,2503.77,0
+UCAR.US,D,20230524,000000,381,388,354,368,5006.92,0
+UCAR.US,D,20230525,000000,362,368,342,350,3195.73,0
+UCAR.US,D,20230526,000000,350,357.99,341,345,2086.71,0
+UCAR.US,D,20230530,000000,345,352,314.09,327,3790.54,0
+UCAR.US,D,20230531,000000,322,327.87,298,311,3484.6800000000003,0
+UCAR.US,D,20230601,000000,544,1130,459.01,759,1236688.57,0
+UCAR.US,D,20230602,000000,1100,1529,875,901,558590.38,0
+UCAR.US,D,20230605,000000,969,989.98,800,866,70353.09,0
+UCAR.US,D,20230606,000000,789,858,761,795,23995.44,0
+UCAR.US,D,20230607,000000,790,984,785.5,895,99486.71,0
+UCAR.US,D,20230608,000000,855,869.96,780,790,14649.15,0
+UCAR.US,D,20230609,000000,792,838,777,785,9993.86,0
+UCAR.US,D,20230612,000000,781,781,668,697,8546.6,0
+UCAR.US,D,20230613,000000,713,714,655,660,7430.6900000000005,0
+UCAR.US,D,20230614,000000,659,680,593,604,6821.52,0
+UCAR.US,D,20230615,000000,602,625,556.01,592,7053.37,0
+UCAR.US,D,20230616,000000,582,598,561,584,2933.09,0
+UCAR.US,D,20230620,000000,572,577.37,553.01,563,2569.19,0
+UCAR.US,D,20230621,000000,560,919,558,836,422272.49,0
+UCAR.US,D,20230622,000000,740,792,690,733,26069.71,0
+UCAR.US,D,20230623,000000,713,865,713,794,75647.65000000001,0
+UCAR.US,D,20230626,000000,736.12,785.99,651,675,14094.03,0
+UCAR.US,D,20230627,000000,676,732,660,671,8104.96,0
+UCAR.US,D,20230628,000000,659,749,655,720,10588.53,0
+UCAR.US,D,20230629,000000,720,745,700,721,5481.02,0
+UCAR.US,D,20230630,000000,725,765,690,710,5573.13,0
+UCAR.US,D,20230703,000000,706,730,675,693,3127.38,0
+UCAR.US,D,20230705,000000,690,694,660,679,2416.9,0
+UCAR.US,D,20230706,000000,680,695,650,657.5,2230.44,0
+UCAR.US,D,20230707,000000,657,669,640,646.5,2825,0
+UCAR.US,D,20230710,000000,640,642.5,606,623.5,4017.71,0
+UCAR.US,D,20230711,000000,633,656.9,617,645,3511.7200000000003,0
+UCAR.US,D,20230712,000000,638,690,636,667,5386.37,0
+UCAR.US,D,20230713,000000,657,688,637,644,2802.55,0
+UCAR.US,D,20230714,000000,636,651.23,620,624.5,1723.64,0
+UCAR.US,D,20230717,000000,629,645,613.15,634,1178.79,0
+UCAR.US,D,20230718,000000,641,647.87,616,624,1295.04,0
+UCAR.US,D,20230719,000000,628,636,610,615,1989.3,0
+UCAR.US,D,20230720,000000,606,615.85,590,602,1506.71,0
+UCAR.US,D,20230721,000000,614,629,600,604,1216.3700000000001,0
+UCAR.US,D,20230724,000000,594,608,576,596,1560.52,0
+UCAR.US,D,20230725,000000,598,606,587,604,1025.07,0
+UCAR.US,D,20230726,000000,608,621,591,615,1231.6100000000001,0
+UCAR.US,D,20230727,000000,604,615,595,602,926.91,0
+UCAR.US,D,20230728,000000,586,629,586,626,2466.14,0
+UCAR.US,D,20230731,000000,626,693,624,657,5806.67,0
+UCAR.US,D,20230801,000000,647,650,615,621,1125.24,0
+UCAR.US,D,20230802,000000,621,642.02,595,626,2107.29,0
+UCAR.US,D,20230803,000000,630,630,588,591,3177.9,0
+UCAR.US,D,20230804,000000,585,600,568.2,571.5,1697.72,0
+UCAR.US,D,20230807,000000,565,568,520,534,1845.6200000000001,0
+UCAR.US,D,20230808,000000,520,538,506,526,1594.21,0
+UCAR.US,D,20230809,000000,532,539.96,501,504,971.45,0
+UCAR.US,D,20230810,000000,501,517,501,515,578.98,0
+UCAR.US,D,20230811,000000,501,513,480,486,1245.66,0
+UCAR.US,D,20230814,000000,476,686.99,471,669,80351.86,0
+UCAR.US,D,20230815,000000,640,647.99,587,620,6471.9400000000005,0
+UCAR.US,D,20230816,000000,614,678,578.15,580,4782.31,0
+UCAR.US,D,20230817,000000,580,604,559,566,1197.42,0
+UCAR.US,D,20230818,000000,546,563,481.01,496,7017.3,0
+UCAR.US,D,20230821,000000,500,519.95,486.2,488,1517.39,0
+UCAR.US,D,20230822,000000,485,497,445.01,447,2022.05,0
+UCAR.US,D,20230823,000000,460,507,441,487,3058.48,0
+UCAR.US,D,20230824,000000,482,486.95,450,455,1278.54,0
+UCAR.US,D,20230825,000000,451,475.89,440.22,455,1717.94,0
+UCAR.US,D,20230828,000000,478,478,445,451,1650.94,0
+UCAR.US,D,20230829,000000,447,460.95,433,438,1236.58,0
+UCAR.US,D,20230830,000000,433,455.95,433,446,966.34,0
+UCAR.US,D,20230831,000000,448,449.99,430,431,1060.51,0
+UCAR.US,D,20230901,000000,434,451,431,436,656.26,0
+UCAR.US,D,20230905,000000,437,451.97,421,432,1078.42,0
+UCAR.US,D,20230906,000000,438,445,420,425,1095.38,0
+UCAR.US,D,20230907,000000,418,450,389,447,2551.33,0
+UCAR.US,D,20230908,000000,452,456,428,435,1202.8700000000001,0
+UCAR.US,D,20230911,000000,434,438.5,415,420,645.97,0
+UCAR.US,D,20230912,000000,420,463,420,456,1615.92,0
+UCAR.US,D,20230913,000000,456,457,440,446,666.44,0
+UCAR.US,D,20230914,000000,456,477,439,445,898.65,0
+UCAR.US,D,20230915,000000,458,458,416,427,1957.64,0
+UCAR.US,D,20230918,000000,431,437.63,414,414,675.24,0
+UCAR.US,D,20230919,000000,407,427.23,407,419,384.06,0
+UCAR.US,D,20230920,000000,412,425,403,409,462.22,0
+UCAR.US,D,20230921,000000,401,411.5,383,403,822.0500000000001,0
+UCAR.US,D,20230922,000000,409,409,372,376,1085.75,0
+UCAR.US,D,20230925,000000,400,400,362,366,670.02,0
+UCAR.US,D,20230926,000000,358,435,357.09,395,2160.83,0
+UCAR.US,D,20230927,000000,375,393,375,387,307.91,0
+UCAR.US,D,20230928,000000,379,387,371,378,620.41,0
+UCAR.US,D,20230929,000000,380,386,370,372,335,0
+UCAR.US,D,20231002,000000,375,396,363.01,372,556.29,0
+UCAR.US,D,20231003,000000,370,370,358,360,501.27000000000004,0
+UCAR.US,D,20231004,000000,353,380,351,379,396.97,0
+UCAR.US,D,20231005,000000,387,387,366,382,160.20000000000002,0
+UCAR.US,D,20231006,000000,375,393,368,393,606.71,0
+UCAR.US,D,20231009,000000,383,389.92,365.39,382,496.63,0
+UCAR.US,D,20231010,000000,365,388.37,365,367,391.96000000000004,0
+UCAR.US,D,20231011,000000,370,383.71,347,348,862.54,0
+UCAR.US,D,20231012,000000,348,363.8,344,358,440.78000000000003,0
+UCAR.US,D,20231013,000000,345,357.99,313,330,829.82,0
+UCAR.US,D,20231016,000000,320,360,320,349,3920.51,0
+UCAR.US,D,20231017,000000,340,358,330,334,3900.83,0
+UCAR.US,D,20231018,000000,325,340,305.09,310,3058.83,0
+UCAR.US,D,20231019,000000,311,319,296,300,3773.51,0
+UCAR.US,D,20231020,000000,297,328.33,290.01,312,3768.05,0
+UCAR.US,D,20231023,000000,303,309.25,279,286,3294.6,0
+UCAR.US,D,20231024,000000,279,308,279,298,3431.9300000000003,0
+UCAR.US,D,20231025,000000,298,298,273.05,287,3526.41,0
+UCAR.US,D,20231026,000000,286,286,271,276,3650.41,0
+UCAR.US,D,20231027,000000,283,295,272,280,3532.2200000000003,0
+UCAR.US,D,20231030,000000,277,288,274.11,285,306.25,0
+UCAR.US,D,20231031,000000,293,293,271,278,645.61,0
+UCAR.US,D,20231101,000000,270.2,277.5,255,264,474.36,0
+UCAR.US,D,20231102,000000,277,278,268.47,274,366.6,0
+UCAR.US,D,20231103,000000,278,289,269.04,286,1134.97,0
+UCAR.US,D,20231106,000000,283,295,270,272,575.58,0
+UCAR.US,D,20231107,000000,265,283,263,279,234.29,0
+UCAR.US,D,20231108,000000,269,282.3,264,268,656.4,0
+UCAR.US,D,20231109,000000,278,278,235,255,767.34,0
+UCAR.US,D,20231110,000000,261,264,251,256.5,199.11,0
+UCAR.US,D,20231113,000000,255.5,264,251,251,657.41,0
+UCAR.US,D,20231114,000000,262,262,235,241,1403.98,0
+UCAR.US,D,20231115,000000,243,256,240,242,1025.18,0
+UCAR.US,D,20231116,000000,246.33,248.8,236,237,707.47,0
+UCAR.US,D,20231117,000000,234.5,234.5,208,215,1623.3600000000001,0
+UCAR.US,D,20231120,000000,220,238,216,228,1479.1200000000001,0
+UCAR.US,D,20231121,000000,228,228,205,208,1092.94,0
+UCAR.US,D,20231122,000000,203,209,202,205.5,391.38,0
+UCAR.US,D,20231124,000000,202,208,198,208,731.84,0
+UCAR.US,D,20231127,000000,211,211,202,203,455.11,0
+UCAR.US,D,20231128,000000,195,195,163,170,4702.71,0
+UCAR.US,D,20231129,000000,170,170,153,154,2234.4900000000002,0
+UCAR.US,D,20231130,000000,155,156,145.01,154,1698.95,0
+UCAR.US,D,20231201,000000,156,171.97,150,154,1808.23,0
+UCAR.US,D,20231204,000000,99.98,100,63,68.39,97952.78,0
+UCAR.US,D,20231205,000000,67,67,45,45.61,145345.4,0
+UCAR.US,D,20231206,000000,42.5,49.89,38.72,41,146455.67,0
+UCAR.US,D,20231207,000000,39.9,40,35.97,37.88,75843.81,0
+UCAR.US,D,20231208,000000,36.89,42.4,36.7,39,132943.18,0
+UCAR.US,D,20231211,000000,38.02,38.94,28,30,102408.88,0
+UCAR.US,D,20231212,000000,29,30,26.11,26.6,51414.91,0
+UCAR.US,D,20231213,000000,23.54,25.75,17,20.5,228999.61000000002,0
+UCAR.US,D,20231214,000000,20.6,24.3,20.2,23.7,136712.65,0
+UCAR.US,D,20231215,000000,23.3,25.5,22.02,24.99,131718.31,0
+UCAR.US,D,20231218,000000,26.23,26.26,23.5,24.5,57924.98,0
+UCAR.US,D,20231219,000000,23.5,23.6,20.28,20.73,94914.94,0
+UCAR.US,D,20231220,000000,21.5,22.2485,18.17,18.75,191905.48,0
+UCAR.US,D,20231221,000000,19,20.3,18.2,18.9,112724.58,0
+UCAR.US,D,20231222,000000,18.21,18.77,17.5,18.58,85879.1,0
+UCAR.US,D,20231226,000000,18.75,20.2,18.58,19.3,87248.27,0
+UCAR.US,D,20231227,000000,19.55,22.17,19.33,20.9,275142.76,0
+UCAR.US,D,20231228,000000,21.99,23,18.51,19.07,320943.79,0
+UCAR.US,D,20231229,000000,18.63,18.71,17.51,18.35,141806.92,0
+UCAR.US,D,20240102,000000,18.01,18.4,17.6,17.77,87028.78,0
+UCAR.US,D,20240103,000000,16.9,16.91,15.51,15.99,148730.91,0
+UCAR.US,D,20240104,000000,15.57,15.83,14.5,14.55,158084.21,0
+UCAR.US,D,20240105,000000,14.25,14.8,14.01,14.46,101901.94,0
+UCAR.US,D,20240108,000000,15,16.26,14.75,15.67,189467.62,0
+UCAR.US,D,20240109,000000,15.7,16,14.66,14.7,106474.61,0
+UCAR.US,D,20240110,000000,14.5,14.7,12.75,12.88,206332.25,0
+UCAR.US,D,20240111,000000,12.8,13.15,11.61,12.9,211846.5,0
+UCAR.US,D,20240112,000000,12.54,13.44,12.02,12.92,375885.63,0
+UCAR.US,D,20240116,000000,13,16.75,12.41,12.59,1009533.49,0
+UCAR.US,D,20240117,000000,12.3,12.4,11.61,11.8,248587.1,0
+UCAR.US,D,20240118,000000,12,12,10.8,11.16,195809.62,0
+UCAR.US,D,20240119,000000,11,12.3,10.6,12.3,164792.55000000002,0
+UCAR.US,D,20240122,000000,12.58,13.49,11.67,12.65,175028.74,0
+UCAR.US,D,20240123,000000,12.37,12.37,11.27,11.96,145198.88,0
+UCAR.US,D,20240124,000000,11.7,11.8,11.03,11.35,106433.96,0
+UCAR.US,D,20240125,000000,12,12.75,10.53,10.65,302365.58,0
+UCAR.US,D,20240126,000000,11,11.6,10.42,10.85,170444.64,0
+UCAR.US,D,20240129,000000,10.8,11.34,10.5,11.02,130074.1,0
+UCAR.US,D,20240130,000000,10.7,11,9.61,9.75,254176.94,0
+UCAR.US,D,20240131,000000,9.59,9.66,8.65,9.31,194259.91,0
+UCAR.US,D,20240201,000000,9.01,9.5,8.8,9.1,112342.91,0
+UCAR.US,D,20240202,000000,8.95,8.95,8.17,8.39,181122.54,0
+UCAR.US,D,20240205,000000,8.2,8.2,7.02,7.02,257518.88,0
+UCAR.US,D,20240206,000000,8.74,9,7.02,7.05,736226.28,0
+UCAR.US,D,20240207,000000,6.98,7,6.24,6.59,401316.51,0
+UCAR.US,D,20240208,000000,9.78,12.38,9,9.59,2743842.93,0
+UCAR.US,D,20240209,000000,9,10.6,7.8,8.9,583087.24,0
+UCAR.US,D,20240212,000000,11,11,8.69,9,712771.25,0
+UCAR.US,D,20240213,000000,9,9,7.8,8.01,280875.68,0
+UCAR.US,D,20240214,000000,8.02,8.5,7.52,8.37,596498.18,0
+UCAR.US,D,20240215,000000,9.9,10.8,8.5,9.4,663774.2000000001,0
+UCAR.US,D,20240216,000000,9.17,9.43,8.91,9.26,195724.98,0
+UCAR.US,D,20240220,000000,9.5,10.83,9.13,10.18,363840.38,0
+UCAR.US,D,20240221,000000,8.1,8.6,7,7.4,467192.71,0
+UCAR.US,D,20240222,000000,7,7.12,6.51,6.6,476656.51,0
+UCAR.US,D,20240223,000000,7.11,8.7,6.6,7.5,807978.9400000001,0
+UCAR.US,D,20240226,000000,7.5,7.7683,6.97,7.43,239843.68,0
+UCAR.US,D,20240227,000000,7.2,7.65,7.12,7.16,239573.81,0
+UCAR.US,D,20240228,000000,7.25,7.35,7,7.1,176365.94,0
+UCAR.US,D,20240229,000000,7.1,7.65,7.1,7.32,181472.23,0
+UCAR.US,D,20240301,000000,7.79,8.1,7.25,7.8,191661.5,0
+UCAR.US,D,20240304,000000,8,8,6.9,7.06,206943.94,0
+UCAR.US,D,20240305,000000,7.3,7.9,7.1,7.4,162399.18,0
+UCAR.US,D,20240306,000000,7,7,6.3,6.74,155010.19,0
+UCAR.US,D,20240307,000000,6.7,6.78,6,6.02,202109.18,0
+UCAR.US,D,20240308,000000,6.03,6.14,5.8,5.9,135888.09,0
+UCAR.US,D,20240311,000000,6.06,6.54,5.8,5.95,101020.54000000001,0
+UCAR.US,D,20240312,000000,5.81,5.9,5.05,5.15,162426.01,0
+UCAR.US,D,20240313,000000,5.24,5.5,5,5.16,116910.35,0
+UCAR.US,D,20240314,000000,5.16,5.19,4.6007,4.66,158546.47,0
+UCAR.US,D,20240315,000000,4.69,6.3,4.69,5.48,430681.21,0
+UCAR.US,D,20240318,000000,5.5,5.66,5.02,5.09,85354.91,0
+UCAR.US,D,20240319,000000,5,5.38,4.9,4.99,80794.39,0
+UCAR.US,D,20240320,000000,5.2,5.9,5.1,5.35,116365.02,0
+UCAR.US,D,20240321,000000,5.5,5.9,5.16,5.4,99442.05,0
+UCAR.US,D,20240322,000000,5.35,5.67,5.26,5.51,86143.66,0
+UCAR.US,D,20240325,000000,5.6,5.9,5.25,5.5,107243.61,0
+UCAR.US,D,20240326,000000,5.59,5.59,5.1,5.17,98241.43000000001,0
+UCAR.US,D,20240327,000000,5.5,5.5,5,5.05,97617.16,0
+UCAR.US,D,20240328,000000,5.16,6.86,5,5.43,461023.65,0
+UCAR.US,D,20240401,000000,6,7,5.6,6.2,417194.12,0
+UCAR.US,D,20240402,000000,6.2,6.5,5.7,6.2,192583.6,0
+UCAR.US,D,20240403,000000,5.64,6.57,5.2,5.94,428037,0
+UCAR.US,D,20240404,000000,5.69,6.49,5.4,5.41,293415,0
+UCAR.US,D,20240405,000000,5.3,5.45,4.7,4.7,230118,0
+UCAR.US,D,20240408,000000,7.88,8.63,5.16,5.37,16497321,0
+UCAR.US,D,20240409,000000,5.34,5.6,4.92,5.27,700761,0
+UCAR.US,D,20240410,000000,5.1,5.92,5.1,5.54,435170,0
+UCAR.US,D,20240411,000000,5.5,5.75,5.35,5.52,219365,0
+UCAR.US,D,20240412,000000,5.34,5.4251,5,5.1,186318,0
+UCAR.US,D,20240415,000000,5.02,5.18,4.8,4.8,183191,0
+UCAR.US,D,20240416,000000,4.71,5.04,4.2046,4.47,259242,0
+UCAR.US,D,20240417,000000,4.43,5.18,4.33,4.85,222005,0
+UCAR.US,D,20240418,000000,4.73,5.4,4.73,5.07,220629,0
+UCAR.US,D,20240419,000000,5.09,5.5421,5.04,5.1,93193,0
+UCAR.US,D,20240422,000000,5.06,5.24,4.61,4.86,38000,0
+UCAR.US,D,20240423,000000,5.03,5.57,5.01,5.17,168028,0
+UCAR.US,D,20240424,000000,5.13,5.97,5.13,5.53,234352,0
+UCAR.US,D,20240425,000000,5.4,5.45,5,5.29,72306,0
+UCAR.US,D,20240426,000000,5.04,5.3534,5.03,5.12,144578,0
+UCAR.US,D,20240429,000000,5.09,5.82,5.09,5.55,182299,0
+UCAR.US,D,20240430,000000,5.41,6,5.36,5.36,156922,0
+UCAR.US,D,20240501,000000,5.31,5.46,5.15,5.3,29384,0
+UCAR.US,D,20240502,000000,5.24,5.9,5.24,5.77,150396,0
+UCAR.US,D,20240503,000000,5.82,6.3,5.5,5.55,170049,0
+UCAR.US,D,20240506,000000,5.56,6.0499,5.56,5.95,90185,0
+UCAR.US,D,20240507,000000,6,6,5.65,5.74,72700,0
+UCAR.US,D,20240508,000000,5.66,5.8799,5.62,5.79,58526,0
+UCAR.US,D,20240509,000000,5.86,5.86,5.32,5.34,29791,0
+UCAR.US,D,20240510,000000,5.68,5.68,5.1801,5.28,33904,0
+UCAR.US,D,20240513,000000,5.29,5.57,5.29,5.4,24780,0
+UCAR.US,D,20240514,000000,5.46,6.178,5.46,5.55,109408,0
+UCAR.US,D,20240515,000000,5.61,6.18,5.474,6.18,142722,0
+UCAR.US,D,20240516,000000,6.27,7.4899,6.27,7.16,339354,0
+UCAR.US,D,20240517,000000,7.38,7.4203,6.03,6.37,156486,0
+UCAR.US,D,20240520,000000,6.22,6.22,5.35,5.42,123756,0
+UCAR.US,D,20240521,000000,5.36,5.6,5.1,5.55,138069,0
+UCAR.US,D,20240522,000000,5.7,6.03,5.3,5.85,102884,0
+UCAR.US,D,20240523,000000,5.79,5.98,5.513,5.54,61338,0
+UCAR.US,D,20240524,000000,5.75,5.92,5.5639,5.8,56152,0
+UCAR.US,D,20240528,000000,5.41,5.84,5.41,5.51,24177,0
+UCAR.US,D,20240529,000000,5.3,5.75,5.3,5.63,36525,0
+UCAR.US,D,20240530,000000,5.63,5.8081,5.57,5.69,19589,0
+UCAR.US,D,20240531,000000,5.59,5.6552,5.32,5.37,16484,0
+UCAR.US,D,20240603,000000,5.72,5.8323,5.17,5.25,26883,0
+UCAR.US,D,20240604,000000,5.2,5.5999,5.02,5.05,73113,0
+UCAR.US,D,20240605,000000,5.3,5.4099,4.7201,5.15,1120070,0
+UCAR.US,D,20240606,000000,5.07,5.25,4.7801,4.91,108079,0
+UCAR.US,D,20240607,000000,4.8,5.8,4.8,5.638,129811,0
+UCAR.US,D,20240610,000000,5.38,5.81,5.246,5.6,71524,0
+UCAR.US,D,20240611,000000,5.28,5.66,5.2552,5.56,23949,0
+UCAR.US,D,20240612,000000,5.54,6.7,5.32,6.18,214800,0
+UCAR.US,D,20240613,000000,6.09,6.54,5.93,6.18,45995,0
+UCAR.US,D,20240614,000000,6.18,6.49,6.06,6.41,22457,0
+UCAR.US,D,20240617,000000,6.28,7,6.1601,7,55036,0
+UCAR.US,D,20240618,000000,6.72,7.09,6.49,6.98,67981,0
+UCAR.US,D,20240620,000000,7,7.1,6.5601,6.8,24342,0
+UCAR.US,D,20240621,000000,6.99,7.2,6.672,7.2,31998,0
+UCAR.US,D,20240624,000000,7.3,7.41,6.8301,7.27,43384,0
+UCAR.US,D,20240625,000000,7.01,8.1955,7.01,7.43,76235,0
+UCAR.US,D,20240626,000000,7.44,8.08,7.44,8.05,31785,0
+UCAR.US,D,20240627,000000,8.3,8.64,8.3,8.39,101907,0
+UCAR.US,D,20240628,000000,8.75,8.78,8.3,8.43,46949,0
+UCAR.US,D,20240701,000000,8.34,8.38,6.86,6.86,42396,0
+UCAR.US,D,20240702,000000,6.86,7.16,6.2,6.74,20611,0
+UCAR.US,D,20240703,000000,7.1,7.52,6.75,6.75,36717,0
+UCAR.US,D,20240705,000000,6.67,7.95,6.31,7.2,91532,0
+UCAR.US,D,20240708,000000,7.21,7.7999,7.21,7.5309,33105,0
+UCAR.US,D,20240709,000000,7.81,7.89,7.2557,7.85,21024,0
+UCAR.US,D,20240710,000000,7.79,8.3,7.74,8.15,53595,0
+UCAR.US,D,20240711,000000,7.81,8.13,7.62,7.74,124531,0
+UCAR.US,D,20240712,000000,8.04,8.5,7.9412,8.27,27745,0
+UCAR.US,D,20240715,000000,8.27,8.44,7.81,7.95,18535,0
+UCAR.US,D,20240716,000000,7.9,8.46,7.9,8.2,44534,0
+UCAR.US,D,20240717,000000,8.02,8.5,7.83,8.39,40753,0
+UCAR.US,D,20240718,000000,8.21,8.23,7.6101,7.91,24014,0
+UCAR.US,D,20240719,000000,7.78,7.94,7.4,7.9,26032,0
+UCAR.US,D,20240722,000000,8,8.04,7.44,7.8,13903,0
+UCAR.US,D,20240723,000000,7.9,8.18,7.65,7.99,16154,0
+UCAR.US,D,20240724,000000,7.875,7.95,7.4001,7.74,23572,0
+UCAR.US,D,20240725,000000,7.4101,7.97,7.4101,7.82,30031,0
+UCAR.US,D,20240726,000000,7.5,7.89,7.5,7.63,29441,0
+UCAR.US,D,20240729,000000,7.45,7.56,6.73,6.73,52881,0
+UCAR.US,D,20240730,000000,6.61,7.01,6.51,6.68,14160,0
+UCAR.US,D,20240731,000000,6.82,7.19,6.71,7.16,13747,0
+UCAR.US,D,20240801,000000,7.07,7.1,6.693,6.87,28344,0
+UCAR.US,D,20240802,000000,6.5101,6.8517,6.26,6.38,14332,0
+UCAR.US,D,20240805,000000,6.2,6.29,5.9,6.2,40795,0
+UCAR.US,D,20240806,000000,6.51,6.51,6.03,6.19,8237,0
+UCAR.US,D,20240807,000000,6.425,6.48,6.05,6.37,15162,0
+UCAR.US,D,20240808,000000,6.5,6.9899,5.9101,6.36,12795,0
+UCAR.US,D,20240809,000000,6.0901,6.5,5.7801,6.3,25735,0
+UCAR.US,D,20240812,000000,6.4,6.4,5.79,6.1,4185,0
+UCAR.US,D,20240813,000000,6.25,6.93,5.9372,6.67,19690,0
+UCAR.US,D,20240814,000000,6.86,7,6.2,6.8,7393,0
+UCAR.US,D,20240815,000000,7,7.07,6.42,7.06,14344,0
+UCAR.US,D,20240816,000000,6.99,7.38,6.7,7.135,18089,0
+UCAR.US,D,20240819,000000,7.34,7.34,6.66,6.67,21776,0
+UCAR.US,D,20240820,000000,6.63,6.884,6.26,6.58,17474,0
+UCAR.US,D,20240821,000000,6.5,6.8457,6.4,6.5,18158,0
+UCAR.US,D,20240822,000000,6.62,6.78,6.42,6.42,7224,0
+UCAR.US,D,20240823,000000,6.5,6.85,6.3528,6.835,9958,0
+UCAR.US,D,20240826,000000,6.66,6.98,6.66,6.91,12024,0
+UCAR.US,D,20240827,000000,6.2601,6.8,6.2601,6.79,4114,0
+UCAR.US,D,20240828,000000,6.65,6.7,6.35,6.37,9637,0
+UCAR.US,D,20240829,000000,6.38,6.71,6.38,6.4401,15122,0
+UCAR.US,D,20240830,000000,6.47,6.49,6.31,6.48,4341,0
+UCAR.US,D,20240903,000000,6.6099,7,6.39,6.945,11885,0
+UCAR.US,D,20240904,000000,6.6879,6.88,6.65,6.88,4781,0
+UCAR.US,D,20240905,000000,6.81,6.96,6.622,6.96,8354,0
+UCAR.US,D,20240906,000000,6.99,6.99,6.48,6.48,11585,0
+UCAR.US,D,20240909,000000,6.3247,6.46,6.11,6.4,7274,0
+UCAR.US,D,20240910,000000,6.4,7.2,6.3,6.87,25670,0
+UCAR.US,D,20240911,000000,6.86,6.86,6.31,6.32,20212,0
+UCAR.US,D,20240912,000000,6.345,6.4803,6.035,6.37,13617,0
+UCAR.US,D,20240913,000000,6.39,6.7615,6.2,6.2,9811,0
+UCAR.US,D,20240916,000000,6.2,6.4296,6.19,6.19,3451,0
+UCAR.US,D,20240917,000000,6.6897,6.6897,6.1499,6.4,4441,0
+UCAR.US,D,20240918,000000,6.51,6.95,6.51,6.78,11925,0
+UCAR.US,D,20240919,000000,6.655,6.74,6.31,6.6861,9576,0
+UCAR.US,D,20240920,000000,6.6053,6.7711,6.21,6.25,8363,0
+UCAR.US,D,20240923,000000,6.5,6.6966,6.26,6.46,8456,0
+UCAR.US,D,20240924,000000,6.7451,6.7451,6.3777,6.5321,10132,0
+UCAR.US,D,20240925,000000,6.65,6.65,6.213,6.52,6792,0
+UCAR.US,D,20240926,000000,6.2026,6.89,6.2026,6.85,25314,0
+UCAR.US,D,20240927,000000,6.95,6.98,6.4,6.7894,20532,0
+UCAR.US,D,20240930,000000,6.8263,7.24,6.8263,7.21,23170,0
+UCAR.US,D,20241001,000000,7.28,7.5199,6.8,6.8,7378,0
+UCAR.US,D,20241002,000000,7.38,7.38,6.7999,7.1662,13400,0
+UCAR.US,D,20241003,000000,6.8322,6.985,6.731,6.8599,6377,0
+UCAR.US,D,20241004,000000,6.44,6.645,6.44,6.6399,5170,0
+UCAR.US,D,20241007,000000,6.64,7.2,6.64,6.74,18434,0
+UCAR.US,D,20241008,000000,6.99,6.99,6.46,6.72,14534,0
+UCAR.US,D,20241009,000000,6.95,6.95,6.42,6.43,19318,0
+UCAR.US,D,20241010,000000,6.55,7,6.41,6.41,7820,0
+UCAR.US,D,20241011,000000,6.3901,6.73,6.3901,6.4,11569,0
+UCAR.US,D,20241014,000000,6.54,6.835,6.4495,6.805,9042,0
+UCAR.US,D,20241015,000000,6.79,6.85,6.3775,6.83,31038,0
+UCAR.US,D,20241016,000000,7,7.32,6.73,7.05,35594,0
+UCAR.US,D,20241017,000000,7.24,7.86,7.1725,7.44,37221,0
+UCAR.US,D,20241018,000000,7.45,7.45,7.4,7.4,11486,0
+UCAR.US,D,20241021,000000,7.21,7.3999,7.05,7.06,18945,0
+UCAR.US,D,20241022,000000,7.4,7.45,7.01,7.38,22574,0
+UCAR.US,D,20241023,000000,7.3,7.45,7.0101,7.1,9863,0
+UCAR.US,D,20241024,000000,7.22,7.45,7.01,7.25,28755,0
+UCAR.US,D,20241025,000000,7.16,7.665,7.0701,7.665,17468,0
+UCAR.US,D,20241028,000000,7.7,7.88,7.46,7.83,16125,0
+UCAR.US,D,20241029,000000,7.35,7.82,7.21,7.78,24050,0
+UCAR.US,D,20241030,000000,7.59,8.08,7.59,7.93,28782,0
+UCAR.US,D,20241031,000000,7.98,8.09,7.46,8.09,11839,0
+UCAR.US,D,20241101,000000,7.88,8.06,7.506,7.71,19172,0
+UCAR.US,D,20241104,000000,7.9764,8,7.74,7.98,11749,0
+UCAR.US,D,20241105,000000,7.97,8.5,7.89,8.4578,27921,0
+UCAR.US,D,20241106,000000,8.4,8.4,7.849,8.06,19735,0
+UCAR.US,D,20241107,000000,8.06,8.06,7.8769,7.99,5017,0
+UCAR.US,D,20241108,000000,8,8.13,7.81,7.885,8795,0
+UCAR.US,D,20241111,000000,7.686,7.925,7.15,7.16,14260,0
+UCAR.US,D,20241112,000000,7.235,7.3699,6.62,6.7477,19074,0
+UCAR.US,D,20241113,000000,6.74,7,6.36,6.43,68903,0
+UCAR.US,D,20241114,000000,6.6,7.14,6.5,7,94602,0
+UCAR.US,D,20241115,000000,6.51,6.97,6.442,6.51,19561,0
+UCAR.US,D,20241118,000000,6.65,7,6.42,6.59,17581,0
+UCAR.US,D,20241119,000000,6.695,6.72,6.35,6.44,21811,0
+UCAR.US,D,20241120,000000,6.59,6.79,6.2,6.45,19384,0
+UCAR.US,D,20241121,000000,6.39,6.625,6.3023,6.625,22166,0
+UCAR.US,D,20241122,000000,6.5,6.65,6.16,6.16,17678,0
+UCAR.US,D,20241125,000000,6.14,6.7018,6.05,6.17,15585,0
+UCAR.US,D,20241126,000000,6.15,6.55,6.15,6.48,9156,0
+UCAR.US,D,20241127,000000,6.39,6.51,6.16,6.16,6592,0
+UCAR.US,D,20241129,000000,6.07,6.345,6.07,6.3199,14530,0
+UCAR.US,D,20241202,000000,6.29,6.48,6.29,6.35,5165,0
+UCAR.US,D,20241203,000000,6.35,6.5,6.335,6.44,4988,0
+UCAR.US,D,20241204,000000,6.4256,6.5983,6.32,6.5719,5882,0
+UCAR.US,D,20241205,000000,6.55,6.9,6.55,6.79,6689,0
+UCAR.US,D,20241206,000000,6.79,6.79,6.35,6.79,9188,0
+UCAR.US,D,20241209,000000,6.9,7.2,6.9,7.14,49159,0
+UCAR.US,D,20241210,000000,6.9259,7.2,6.84,7.2,41217,0
+UCAR.US,D,20241211,000000,7.05,7.48,6.44,7.48,47213,0
+UCAR.US,D,20241212,000000,7.1442,7.51,6.92,7.1,42275,0
+UCAR.US,D,20241213,000000,7.49,7.49,6.99,7.44,76914,0
+UCAR.US,D,20241216,000000,7.4,7.45,6.9501,7.08,87601,0
+UCAR.US,D,20241217,000000,6.98,7.79,6.98,7.1494,27731,0
+UCAR.US,D,20241218,000000,6.9,7.01,6.5399,6.65,7417,0
+UCAR.US,D,20241219,000000,6.8,7,6.35,7,9187,0
+UCAR.US,D,20241220,000000,6.74,6.74,6.38,6.38,8393,0
+UCAR.US,D,20241223,000000,6.32,6.6,6.32,6.6,4256,0
+UCAR.US,D,20241224,000000,6.6,7,6.5,6.5,15243,0
+UCAR.US,D,20241226,000000,6.6,7.01,6.6,6.6779,107571,0
+UCAR.US,D,20241227,000000,6.7978,6.8,6.49,6.63,5604,0
+UCAR.US,D,20241230,000000,6.7,7.2,6.42,6.7147,41075,0
+UCAR.US,D,20241231,000000,6.57,6.9025,6.4972,6.6307,10329,0
+UCAR.US,D,20250102,000000,6.68,7.53,6.6,7.525,46538,0
+UCAR.US,D,20250103,000000,7,8.2,7,7.97,77932,0
+UCAR.US,D,20250106,000000,7.576,7.7507,7.15,7.53,71598,0
+UCAR.US,D,20250107,000000,7.32,7.7137,7.19,7.4,65995,0
+UCAR.US,D,20250108,000000,7.1,7.26,6.36,6.6,62324,0
+UCAR.US,D,20250110,000000,6.9,7.295,6.8,6.9,26769,0
+UCAR.US,D,20250113,000000,7.2244,7.4,6.5,7.01,56403,0
+UCAR.US,D,20250114,000000,7.25,7.4399,6.8,7.37,51047,0
+UCAR.US,D,20250115,000000,7.41,8.2262,7.0552,8.06,56305,0
+UCAR.US,D,20250116,000000,8,8.62,8,8.28,42221,0
+UCAR.US,D,20250117,000000,8.1,9.2,8.02,9.05,60406,0
+UCAR.US,D,20250121,000000,9.05,9.4343,8.5,9,52056,0
+UCAR.US,D,20250122,000000,9.05,9.05,7.5652,7.78,38322,0
+UCAR.US,D,20250123,000000,7.78,8.08,7.25,8.05,36685,0
+UCAR.US,D,20250124,000000,5.88,6.35,5.6,5.6,567685,0
+UCAR.US,D,20250127,000000,5.68,5.69,3.92,4.07,234634,0
+UCAR.US,D,20250128,000000,4.43,4.43,4.075,4.21,43217,0
+UCAR.US,D,20250129,000000,3.79,3.79,3.1,3.27,1886536,0
+UCAR.US,D,20250130,000000,3.34,3.34,3.075,3.15,145180,0
+UCAR.US,D,20250131,000000,3.11,3.11,2.57,2.69,200112,0
+UCAR.US,D,20250203,000000,2.72,2.7599,2.401,2.47,126369,0
+UCAR.US,D,20250204,000000,2.49,2.62,2.31,2.43,123176,0
+UCAR.US,D,20250205,000000,2.48,3.078,2.39,2.91,273904,0
+UCAR.US,D,20250206,000000,3.09,3.11,2.83,2.92,79923,0
+UCAR.US,D,20250207,000000,2.97,3.2,2.821,3.02,79159,0
+UCAR.US,D,20250210,000000,3.09,3.48,3.09,3.3,144834,0
+UCAR.US,D,20250211,000000,3.29,3.75,3.115912,3.68,113356,0
+UCAR.US,D,20250212,000000,3.65,3.8,3.35,3.62,58804,0
+UCAR.US,D,20250213,000000,3.67,3.67,3.31,3.52,37230,0
+UCAR.US,D,20250214,000000,3.4678,3.4678,3.2,3.38,22802,0
+UCAR.US,D,20250218,000000,3.4738,3.495,2.6384,2.92,88990,0
+UCAR.US,D,20250219,000000,3.1401,3.21,2.94,2.94,32089,0
+UCAR.US,D,20250220,000000,3.3542,3.3542,2.7244,2.89,48281,0
+UCAR.US,D,20250221,000000,2.8759,3.12,2.7,2.82,68209,0
+UCAR.US,D,20250224,000000,2.8,2.85,2.51,2.6425,49314,0
+UCAR.US,D,20250225,000000,2.65,2.7542,2.63,2.7,8467,0
+UCAR.US,D,20250226,000000,2.97,2.97,2.6,2.805,22528,0
+UCAR.US,D,20250227,000000,2.85,2.98,2.82,2.88,29092,0
+UCAR.US,D,20250228,000000,2.66,2.8876,2.65,2.76,12736,0
+UCAR.US,D,20250303,000000,2.77,2.9799,2.53,2.56,45197,0
+UCAR.US,D,20250304,000000,2.53,2.6912,2.5,2.51,24035,0
+UCAR.US,D,20250305,000000,2.52,2.65,2.52,2.649,9433,0
+UCAR.US,D,20250306,000000,2.5,2.79,2.5,2.76,11293,0
+UCAR.US,D,20250307,000000,2.66,2.8236,2.58,2.79,5516,0
+UCAR.US,D,20250310,000000,2.73,2.75,2.5,2.75,32471,0
+UCAR.US,D,20250311,000000,2.56,2.8,2.56,2.76,6697,0
+UCAR.US,D,20250312,000000,2.69,2.74,2.62,2.65,9360,0
+UCAR.US,D,20250313,000000,2.76,2.8,2.5,2.52,30755,0
+UCAR.US,D,20250314,000000,2.56,2.7878,2.55,2.64,5382,0
+UCAR.US,D,20250317,000000,2.56,2.79,2.5,2.68,24803,0
+UCAR.US,D,20250318,000000,2.68,2.68,2.54,2.61,4000,0
+UCAR.US,D,20250319,000000,2.61,2.729,2.5,2.67,14119,0
+UCAR.US,D,20250320,000000,2.69,2.69,2.5,2.55,3856,0
+UCAR.US,D,20250321,000000,2.65,2.9,2.53,2.82,114437,0
+UCAR.US,D,20250324,000000,2.88,3.068,2.3001,2.61,3023479,0
+UCAR.US,D,20250325,000000,2.5,2.66,2.4176,2.66,106474,0
+UCAR.US,D,20250326,000000,2.62,2.6561,2.55,2.58,30908,0
+UCAR.US,D,20250327,000000,2.67,2.67,2.45,2.5971,47367,0
+UCAR.US,D,20250328,000000,2.47,2.5427,2.45,2.45,47283,0
+UCAR.US,D,20250331,000000,2.45,2.53,2.44,2.48,43564,0
+UCAR.US,D,20250401,000000,2.54,2.61,2.5002,2.59,9943,0
+UCAR.US,D,20250402,000000,2.545,2.82,2.5445,2.68,25071,0
+UCAR.US,D,20250403,000000,2.68,2.7508,2.6715,2.6846,21654,0
+UCAR.US,D,20250404,000000,2.65,2.77,2.511,2.5192,18700,0
+UCAR.US,D,20250407,000000,2.45,2.65,2.45,2.65,92228,0
+UCAR.US,D,20250408,000000,2.69,2.76,2.5746,2.75,11698,0
+UCAR.US,D,20250409,000000,2.72,2.8,2.7,2.72,20684,0
+UCAR.US,D,20250410,000000,2.64,2.66,2.47,2.6,14360,0
+UCAR.US,D,20250411,000000,2.75,2.78,2.53,2.6769,11117,0
+UCAR.US,D,20250414,000000,2.88,2.88,2.56,2.66,25607,0
+UCAR.US,D,20250415,000000,2.85,2.85,2.64,2.67,10063,0
+UCAR.US,D,20250416,000000,2.77,2.84,2.47,2.519,29115,0
+UCAR.US,D,20250417,000000,2.6,2.8,2.5,2.62,157060,0
+UCAR.US,D,20250421,000000,2.75,2.75,2.4802,2.52,29916,0
+UCAR.US,D,20250422,000000,2.8,2.8,2.61,2.61,2604,0
+UCAR.US,D,20250423,000000,2.64,2.75,2.5,2.6,14441,0
+UCAR.US,D,20250424,000000,2.595,2.7,2.45,2.48,112782,0
+UCAR.US,D,20250425,000000,2.5086,2.5328,2.3005,2.44,24734,0
+UCAR.US,D,20250428,000000,2.4,2.5915,2.4,2.5877,16220,0
+UCAR.US,D,20250429,000000,2.6,2.7043,2.54,2.55,13392,0
+UCAR.US,D,20250430,000000,2.55,2.62,2.54,2.56,2311,0
+UCAR.US,D,20250501,000000,2.56,2.75,2.56,2.7,19582,0
+UCAR.US,D,20250502,000000,2.78,2.8,2.54,2.79,12978,0
+UCAR.US,D,20250505,000000,2.59,3.4278,2.49,3.39,682179,0
+UCAR.US,D,20250506,000000,3.08,3.28,2.85,2.98,109147,0
+UCAR.US,D,20250507,000000,2.69,3.0491,2.6713,2.93,39006,0
+UCAR.US,D,20250508,000000,2.95,3.07,2.76,2.9,26090,0
+UCAR.US,D,20250509,000000,2.84,3.0216,2.84,3,16043,0
+UCAR.US,D,20250512,000000,2.92,3.03,2.92,3.01,21690,0
+UCAR.US,D,20250513,000000,3.05,3.12,2.9501,2.96,51209,0
+UCAR.US,D,20250514,000000,3.1,3.2399,2.95,3.01,55247,0
+UCAR.US,D,20250515,000000,3.1,3.2006,3.02,3.07,23976,0
+UCAR.US,D,20250516,000000,3.1414,3.2753,3.048,3.082,30092,0
+UCAR.US,D,20250519,000000,3.1409,3.1409,3.03,3.1,25935,0
+UCAR.US,D,20250520,000000,3,3.1,2.81,2.9,13095,0
+UCAR.US,D,20250521,000000,2.96,3.1,2.9011,2.99,8546,0
+UCAR.US,D,20250522,000000,2.8547,3.0883,2.8547,3.068,2671,0
+UCAR.US,D,20250523,000000,3.07,3.07,2.88,2.98,5797,0
+UCAR.US,D,20250527,000000,2.99,3.04,2.7601,3.03,7903,0
+UCAR.US,D,20250528,000000,3.05,3.05,3.0001,3.01,11332,0
+UCAR.US,D,20250529,000000,2.9331,3.04,2.79,2.94,3397,0
+UCAR.US,D,20250530,000000,2.99,3.138,2.7954,3.138,8603,0
+UCAR.US,D,20250602,000000,3.12,3.3981,3.0448,3.17,22143,0
+UCAR.US,D,20250603,000000,3.16,3.41,3.16,3.18,12525,0
+UCAR.US,D,20250604,000000,3.12,3.35,3.05,3.06,30137,0
+UCAR.US,D,20250605,000000,3.25,3.25,3.0713,3.2,12269,0
+UCAR.US,D,20250606,000000,3.1,3.22,3.0827,3.1,12549,0
+UCAR.US,D,20250609,000000,3.13,3.225,2.97,3.2,10354,0
+UCAR.US,D,20250610,000000,3.28,3.28,3.0726,3.24,6687,0
+UCAR.US,D,20250611,000000,3.28,3.39,3.14,3.16,2950,0
+UCAR.US,D,20250612,000000,3.24,3.38,3.1567,3.33,7543,0
+UCAR.US,D,20250613,000000,3.33,3.3954,3.25,3.39,5704,0
+UCAR.US,D,20250616,000000,3.4,4,3.38,3.96,116590,0
+UCAR.US,D,20250617,000000,3.95,3.96,3.615,3.68,22532,0
+UCAR.US,D,20250618,000000,3.7664,3.83,3.5254,3.79,13769,0
+UCAR.US,D,20250620,000000,3.8,4.32,3.71,4.155,92626,0
+UCAR.US,D,20250623,000000,4,4.5,3.8,4.11,127634,0
+UCAR.US,D,20250624,000000,4.18,4.345,3.8801,4.02,236877,0
+UCAR.US,D,20250625,000000,4.06,4.2,3.95,4.18,128845,0
+UCAR.US,D,20250626,000000,4.1,4.3178,3.9272,4.0587,130688,0
+UCAR.US,D,20250627,000000,3.96,4.05,3.3,3.86,139709,0
+UCAR.US,D,20250630,000000,3.88,4.0686,3.7366,3.83,39818,0
+UCAR.US,D,20250701,000000,4.19,4.4778,3.85,4.08,127458,0
+UCAR.US,D,20250702,000000,4.24,4.98,4.0334,4.51,479606,0
+UCAR.US,D,20250703,000000,4.55,4.74,3.8501,4,92049,0
+UCAR.US,D,20250707,000000,4.82,4.8209,3.9101,4.18,176048,0
+UCAR.US,D,20250708,000000,4.19,4.19,3.77,3.77,62818,0
+UCAR.US,D,20250709,000000,3.82,3.82,3.4347,3.71,52706,0
+UCAR.US,D,20250710,000000,3.68,3.92,3.6001,3.88,33179,0
+UCAR.US,D,20250711,000000,3.77,3.85,3.69,3.785,14198,0
+UCAR.US,D,20250714,000000,3.64,3.9872,3.5792,3.87,16375,0
+UCAR.US,D,20250715,000000,3.75,3.9788,3.6375,3.94,18702,0
+UCAR.US,D,20250716,000000,3.8511,4.1,3.8511,4.01,20824,0
+UCAR.US,D,20250717,000000,3.8941,4.01,3.7101,3.9,7532,0
+UCAR.US,D,20250718,000000,3.84,4.0477,3.758,3.758,33744,0
+UCAR.US,D,20250721,000000,3.75,3.98,3.75,3.81,17129,0
+UCAR.US,D,20250722,000000,3.85,4.1,3.85,3.955,20762,0
+UCAR.US,D,20250723,000000,3.9,4.25,3.8101,3.8101,54009,0
+UCAR.US,D,20250724,000000,3.9091,4.6,2.66,2.93,498691,0
+UCAR.US,D,20250725,000000,2.71,3,2.4,2.56,351791,0
+UCAR.US,D,20250728,000000,2.53,2.55,2.29,2.42,79097,0
+UCAR.US,D,20250729,000000,2.5,2.5,2.28,2.495,112260,0
+UCAR.US,D,20250730,000000,2.5,2.6,2.4001,2.54,60315,0
+UCAR.US,D,20250731,000000,2.4252,2.482,1.84,1.99,376091,0
+UCAR.US,D,20250801,000000,2.01,2.1,1.98,2.02,39474,0
+UCAR.US,D,20250804,000000,2.1,2.1,1.98,2.05,32105,0
+UCAR.US,D,20250805,000000,2.07,2.0798,1.74,1.99,117006,0
+UCAR.US,D,20250806,000000,2.09,2.32,2.0512,2.235,259297,0
+UCAR.US,D,20250807,000000,2.25,2.32,2.1,2.1265,140765,0
+UCAR.US,D,20250808,000000,2.1,2.14,2,2.1154,67574,0
+UCAR.US,D,20250811,000000,2.24,2.29,2,2.075,84286,0
+UCAR.US,D,20250812,000000,2,2.0542,1.785,1.89,143235,0
+UCAR.US,D,20250813,000000,1.8,2,1.8,1.95,22180,0
+UCAR.US,D,20250814,000000,1.9,2,1.88,1.99,22676,0
+UCAR.US,D,20250815,000000,1.94,2.0765,1.8926,2,10166,0
+UCAR.US,D,20250818,000000,2,2,1.9,1.91,89015,0
+UCAR.US,D,20250819,000000,1.93,1.9904,1.88,1.9423,16495,0
+UCAR.US,D,20250820,000000,1.925,2.0499,1.925,1.94,15124,0
+UCAR.US,D,20250821,000000,1.9719,2.0433,1.96,1.98,7083,0
+UCAR.US,D,20250822,000000,1.95,2.08,1.91,2.08,38092,0
+UCAR.US,D,20250825,000000,1.97,2.0799,1.97,2.07,5159,0
+UCAR.US,D,20250826,000000,2.08,2.15,2.0101,2.08,30094,0
+UCAR.US,D,20250827,000000,2.08,2.08,2.02,2.05,4949,0
+UCAR.US,D,20250828,000000,2.01,2.0599,1.92,2.0599,18657,0
+UCAR.US,D,20250829,000000,2.04,2.04,1.9118,1.99,4813,0
+UCAR.US,D,20250902,000000,1.975,2.06,1.93,1.98,17709,0
+UCAR.US,D,20250903,000000,2.0661,2.0711,1.95,2.04,13830,0
+UCAR.US,D,20250904,000000,1.97,2.0317,1.97,2.0317,2050,0
+UCAR.US,D,20250905,000000,2.02,2.07,1.95,2.0364,8967,0
+UCAR.US,D,20250908,000000,2.0277,2.0277,1.94,2.0199,9537,0
+UCAR.US,D,20250909,000000,2.02,2.07,1.96,2.07,46194,0
+UCAR.US,D,20250910,000000,2.0599,2.1356,2.02,2.05,85507,0
+UCAR.US,D,20250911,000000,2.08,2.08,1.95,2.04,34223,0
+UCAR.US,D,20250912,000000,1.98,2.01,1.95,1.96,16372,0
+UCAR.US,D,20250915,000000,1.98,2.08,1.98,2.0535,79994,0
+UCAR.US,D,20250916,000000,2.05,2.08,2.0106,2.08,21472,0
+UCAR.US,D,20250917,000000,2.01,2.08,2.01,2.04,18027,0
+UCAR.US,D,20250918,000000,2.01,2.0799,2.01,2.06,6394,0
+UCAR.US,D,20250919,000000,2.055,2.07,2.0301,2.06,3975,0
+UCAR.US,D,20250922,000000,2.01,2.04,1.9375,2.04,60868,0
+UCAR.US,D,20250923,000000,1.98,2.04,1.97,1.98,19559,0
+UCAR.US,D,20250924,000000,1.98,2.07,1.98,2.0699,26855,0
+UCAR.US,D,20250925,000000,2.03,2.07,1.98,2.06,18374,0
+UCAR.US,D,20250926,000000,2.03,2.06,1.97,1.97,880215,0
+UCAR.US,D,20250929,000000,2.03,2.08,1.87,2.05,341148,0
+UCAR.US,D,20250930,000000,1.95,2.08,1.95,2.02,71363,0
+UCAR.US,D,20251001,000000,2.01,2.05,1.9775,2.04,17591,0
+UCAR.US,D,20251002,000000,2.0101,2.06,1.95,2,182550,0
+UCAR.US,D,20251003,000000,2.04,2.04,1.9601,2.04,27905,0
+UCAR.US,D,20251006,000000,2.04,2.08,1.9801,2.04,174028,0
+UCAR.US,D,20251007,000000,2.04,2.07,1.98,2.035,159703,0
+UCAR.US,D,20251008,000000,2,2.08,2,2.02,150482,0
+UCAR.US,D,20251009,000000,2.02,2.08,2.01,2.04,152213,0
+UCAR.US,D,20251010,000000,2.05,2.12,2,2.04,192355,0
+UCAR.US,D,20251013,000000,2.02,2.03,1.93,1.9797,79779,0
+UCAR.US,D,20251014,000000,1.96,1.995,1.96,1.98,11408,0
+UCAR.US,D,20251015,000000,1.9502,2.0199,1.95,2.005,18781,0
+UCAR.US,D,20251016,000000,1.98,2,1.9636,2,7249,0
+UCAR.US,D,20251017,000000,1.92,1.95,1.92,1.93,12946,0
+UCAR.US,D,20251020,000000,1.92,1.95,1.91,1.91,19623,0
+UCAR.US,D,20251021,000000,1.93,2.19,1.9,2.09,252576,0
+UCAR.US,D,20251022,000000,1.96,2.13,1.79,2.02,139010,0
+UCAR.US,D,20251023,000000,2.03,2.03,1.98,1.98,37103,0
+UCAR.US,D,20251024,000000,1.97,1.97,1.89,1.94,20500,0
+UCAR.US,D,20251027,000000,2,2,1.96,1.975,24611,0
+UCAR.US,D,20251028,000000,1.97,1.98,1.93,1.93,17242,0
+UCAR.US,D,20251029,000000,1.93,1.96,1.9,1.9,6643,0
+UCAR.US,D,20251030,000000,1.99,2.1,1.92,2.07,254673,0
+UCAR.US,D,20251031,000000,2.09,2.1,2.06,2.08,159790,0
+UCAR.US,D,20251103,000000,2.05,2.19,2.04,2.15,73065,0
+UCAR.US,D,20251104,000000,2.14,2.14,2.03,2.1,61843,0
+UCAR.US,D,20251105,000000,2.06,2.1,2.05,2.1,23006,0
+UCAR.US,D,20251106,000000,2.14,2.14,2.01,2.03,66526,0
+UCAR.US,D,20251107,000000,2.06,2.1,2.05,2.1,30408,0
+UCAR.US,D,20251110,000000,2.09,2.15,2.0727,2.15,27577,0
+UCAR.US,D,20251111,000000,2.15,2.19,2.1256,2.19,46971,0
+UCAR.US,D,20251112,000000,2.14,2.18,2.0201,2.18,12303,0
+UCAR.US,D,20251113,000000,2.11,2.13,1.95,2.07,82953,0
+UCAR.US,D,20251114,000000,2.01,2.1374,2.01,2.07,37122,0
+UCAR.US,D,20251117,000000,2.12,2.13,2.01,2.1,40072,0
+UCAR.US,D,20251118,000000,2.05,2.05,1.97,2.01,22077,0
+UCAR.US,D,20251119,000000,2.01,2.01,1.75,1.87,26574,0
+UCAR.US,D,20251120,000000,1.81,2.015,1.81,1.9701,97327,0
+UCAR.US,D,20251121,000000,1.96,2,1.8338,1.97,66035,0
+UCAR.US,D,20251124,000000,1.97,1.975,1.9111,1.95,15908,0
+UCAR.US,D,20251125,000000,1.95,1.97,1.8947,1.94,14134,0
+UCAR.US,D,20251126,000000,1.9,1.96,1.89,1.94,11953,0
+UCAR.US,D,20251128,000000,1.88,1.98,1.88,1.935,4116,0
+UCAR.US,D,20251201,000000,1.85,1.96,1.77,1.9,15708,0
+UCAR.US,D,20251202,000000,1.92,1.94,1.88,1.89,11561,0
+UCAR.US,D,20251203,000000,1.89,1.95,1.84,1.85,8483,0
+UCAR.US,D,20251204,000000,1.8507,1.875,1.74,1.79,21273,0
+UCAR.US,D,20251205,000000,1.8839,1.9071,1.8001,1.82,5067,0
+UCAR.US,D,20251208,000000,1.9,1.9,1.81,1.81,11220,0
+UCAR.US,D,20251209,000000,1.8619,1.9,1.73,1.75,17630,0
+UCAR.US,D,20251210,000000,1.7876,1.7876,1.745,1.77,11336,0
+UCAR.US,D,20251211,000000,1.77,1.7897,1.71,1.7457,2350,0
+UCAR.US,D,20251212,000000,1.8,1.8499,1.8,1.8017,9567,0
+UCAR.US,D,20251215,000000,1.8,1.8,1.667,1.751,8626,0
+UCAR.US,D,20251216,000000,1.78,1.87,1.43,1.68,34070,0
+UCAR.US,D,20251217,000000,1.66,1.75,1.66,1.71,6641,0
+UCAR.US,D,20251218,000000,1.73,1.75,1.55,1.635,9013,0
+UCAR.US,D,20251219,000000,1.7,1.807,1.65,1.65,10797,0
+UCAR.US,D,20251222,000000,1.565,1.75,1.5257,1.7,23906,0
+UCAR.US,D,20251223,000000,1.61,1.73,1.61,1.68,6896,0
+UCAR.US,D,20251224,000000,1.6,1.72,1.57,1.69,14063,0
+UCAR.US,D,20251226,000000,1.67,1.74,1.6219,1.6855,3855,0
+UCAR.US,D,20251229,000000,1.731,1.8,1.64,1.71,34411,0
+UCAR.US,D,20251230,000000,1.65,1.65,1.51,1.6,22453,0
+UCAR.US,D,20251231,000000,1.5941,1.61,1.51,1.5199,25569,0
+UCAR.US,D,20260102,000000,1.5,1.52,1.4,1.45,28068,0
+UCAR.US,D,20260105,000000,1.41,1.5,1.4,1.46,12944,0
+UCAR.US,D,20260106,000000,1.5,1.55,1.5,1.53,24572,0
+UCAR.US,D,20260107,000000,1.45,1.53,1.45,1.49,32757,0
+UCAR.US,D,20260108,000000,1.52,1.57,1.46,1.5295,11653,0
+UCAR.US,D,20260109,000000,1.55,1.64,1.51,1.51,13124,0
+UCAR.US,D,20260112,000000,1.49,1.6,1.4749,1.5784,15694,0
+UCAR.US,D,20260113,000000,1.57,1.62,1.46,1.55,9639,0
+UCAR.US,D,20260114,000000,1.5,1.525,1.49,1.5,9023,0
+UCAR.US,D,20260115,000000,1.5,1.54,1.5,1.5,7124,0
+UCAR.US,D,20260116,000000,1.4986,1.5525,1.49,1.5525,6848,0
+UCAR.US,D,20260120,000000,1.51,1.5443,1.455,1.514,3981,0
+UCAR.US,D,20260121,000000,1.55,1.6,1.54,1.57,9874,0
+UCAR.US,D,20260122,000000,1.55,1.58,1.54,1.55,6502,0
+UCAR.US,D,20260123,000000,1.57,1.595,1.56,1.575,3238,0
+UCAR.US,D,20260126,000000,1.5709,1.82,1.56,1.735,104565,0
+UCAR.US,D,20260127,000000,1.75,1.75,1.65,1.68,30781,0
+UCAR.US,D,20260128,000000,1.69,1.75,1.6,1.6,9958,0
+UCAR.US,D,20260129,000000,1.6,1.67,1.41,1.6499,12821,0
+UCAR.US,D,20260130,000000,1.53,1.6499,1.45,1.485,4511,0
+UCAR.US,D,20260202,000000,1.45,1.525,1.45,1.46,14470,0
+UCAR.US,D,20260203,000000,1.46,1.46,1.42,1.44,4826,0
+UCAR.US,D,20260204,000000,1.44,1.44409,1.4,1.4,5145,0
+UCAR.US,D,20260205,000000,1.36,1.3896,1.29,1.32,37217,0
+UCAR.US,D,20260206,000000,1.29,1.4,1.255,1.36,13198,0
+UCAR.US,D,20260209,000000,1.36,1.36,1.25,1.25,10356,0
+UCAR.US,D,20260210,000000,1.22,1.33,1.13,1.2,46346,0
+UCAR.US,D,20260211,000000,1.19,1.2387,1.15,1.2,37600,0
+UCAR.US,D,20260212,000000,1.21,1.2599,1.1801,1.25,18178,0
+UCAR.US,D,20260213,000000,1.24,1.39,1.23,1.37,18738,0
+UCAR.US,D,20260217,000000,1.37,1.435,1.3,1.4,95301,0
+UCAR.US,D,20260218,000000,1.4,1.44,1.32,1.41,104284,0
diff --git a/daily/us/nasdaq stocks/3/uctt.us.txt b/daily/us/nasdaq stocks/3/uctt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c074d437d15e30750c25f44a3fe7ba8bc03d67f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uctt.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UCTT.US,D,20050225,000000,6.41,6.43,6.3,6.4,3900,0
+UCTT.US,D,20050228,000000,6.5,6.59,6.4,6.52,25475,0
+UCTT.US,D,20050301,000000,6.51,6.52,6.5,6.52,4524,0
+UCTT.US,D,20050302,000000,6.88,6.9,6.39,6.39,85267,0
+UCTT.US,D,20050303,000000,6.75,6.79,6.5,6.57,7255,0
+UCTT.US,D,20050304,000000,6.6,6.75,6.45,6.75,63436,0
+UCTT.US,D,20050307,000000,6.91,6.91,6.75,6.8,26942,0
+UCTT.US,D,20050308,000000,6.91,6.91,6.72,6.79,10700,0
+UCTT.US,D,20050309,000000,6.7,6.8,6.7,6.76,9215,0
+UCTT.US,D,20050310,000000,6.91,6.91,6.41,6.57,12000,0
+UCTT.US,D,20050311,000000,6.49,6.53,6.29,6.38,7330,0
+UCTT.US,D,20050314,000000,6.5,6.5,6.11,6.28,15450,0
+UCTT.US,D,20050315,000000,6.25,6.35,6.25,6.26,3800,0
+UCTT.US,D,20050316,000000,6.36,6.73,6.26,6.45,23210,0
+UCTT.US,D,20050317,000000,6.45,6.65,6.45,6.47,15805,0
+UCTT.US,D,20050318,000000,6.55,6.63,6.5,6.56,22490,0
+UCTT.US,D,20050321,000000,6.67,6.72,6.51,6.6,17990,0
+UCTT.US,D,20050322,000000,6.68,6.69,6.37,6.45,8124,0
+UCTT.US,D,20050323,000000,6.18,6.53,6.01,6.45,41843,0
+UCTT.US,D,20050324,000000,6.45,6.48,6.45,6.45,6830,0
+UCTT.US,D,20050328,000000,6.41,6.61,5.85,6.14,80390,0
+UCTT.US,D,20050329,000000,6.35,6.35,5.9,6.2,87500,0
+UCTT.US,D,20050330,000000,6.06,6.1,6.03,6.05,38300,0
+UCTT.US,D,20050331,000000,6.01,6.19,6.01,6.1,81697,0
+UCTT.US,D,20050401,000000,6.17,6.29,6.17,6.21,35200,0
+UCTT.US,D,20050404,000000,6.43,6.49,6.34,6.49,7150,0
+UCTT.US,D,20050405,000000,6.46,6.55,6.45,6.52,8424,0
+UCTT.US,D,20050406,000000,6.45,6.55,6.12,6.51,87900,0
+UCTT.US,D,20050407,000000,6.4,6.42,6.2,6.4,49650,0
+UCTT.US,D,20050408,000000,6.4,6.4,6.23,6.25,1800,0
+UCTT.US,D,20050411,000000,6.36,6.36,6.22,6.25,25650,0
+UCTT.US,D,20050412,000000,6.29,6.48,6.29,6.4,62400,0
+UCTT.US,D,20050413,000000,6.5,6.5,6.25,6.39,17004,0
+UCTT.US,D,20050414,000000,6.35,6.35,6.15,6.27,21515,0
+UCTT.US,D,20050415,000000,6.38,6.38,5.89,6.03,32162,0
+UCTT.US,D,20050418,000000,6.14,6.17,6.03,6.15,26100,0
+UCTT.US,D,20050419,000000,6.2,6.2,6.04,6.06,13945,0
+UCTT.US,D,20050420,000000,6.05,6.05,6.01,6.05,2970,0
+UCTT.US,D,20050421,000000,6.2,6.34,6.05,6.05,18270,0
+UCTT.US,D,20050422,000000,6.15,6.3,6.03,6.13,34250,0
+UCTT.US,D,20050425,000000,6.15,6.39,6.15,6.3,13565,0
+UCTT.US,D,20050426,000000,5.95,6.65,5.95,6.43,48270,0
+UCTT.US,D,20050427,000000,6.5,6.5,6.38,6.43,21265,0
+UCTT.US,D,20050428,000000,6.5,6.5,6.3,6.3,5100,0
+UCTT.US,D,20050429,000000,6.13,6.5,6.11,6.31,56564,0
+UCTT.US,D,20050502,000000,6.31,6.62,6.23,6.39,47919,0
+UCTT.US,D,20050503,000000,6.38,6.51,6.38,6.5,33831,0
+UCTT.US,D,20050504,000000,6.48,6.49,6.31,6.35,113967,0
+UCTT.US,D,20050505,000000,6.51,6.74,6.41,6.65,190323,0
+UCTT.US,D,20050506,000000,6.75,6.75,6.53,6.55,16480,0
+UCTT.US,D,20050509,000000,6.74,6.74,6.59,6.6,13394,0
+UCTT.US,D,20050510,000000,6.6,6.65,6.57,6.6,7050,0
+UCTT.US,D,20050511,000000,6.64,6.73,6.34,6.56,113635,0
+UCTT.US,D,20050512,000000,6.56,6.65,6.55,6.55,85920,0
+UCTT.US,D,20050513,000000,6.56,6.8,6.55,6.67,27300,0
+UCTT.US,D,20050516,000000,6.59,6.8,6.51,6.8,25126,0
+UCTT.US,D,20050517,000000,6.8,6.8,6.25,6.77,8000,0
+UCTT.US,D,20050518,000000,6.4,6.8,6.4,6.78,14590,0
+UCTT.US,D,20050519,000000,6.79,6.8,6.75,6.76,7300,0
+UCTT.US,D,20050520,000000,6.81,6.82,6.75,6.81,17923,0
+UCTT.US,D,20050523,000000,6.82,6.82,6.65,6.65,17962,0
+UCTT.US,D,20050524,000000,6.58,6.69,6.58,6.6,4512,0
+UCTT.US,D,20050525,000000,6.72,6.81,6.63,6.64,2500,0
+UCTT.US,D,20050526,000000,6.82,6.88,6.7,6.79,12415,0
+UCTT.US,D,20050527,000000,6.61,6.75,6.56,6.74,10813,0
+UCTT.US,D,20050531,000000,6.79,6.79,6.5,6.72,7060,0
+UCTT.US,D,20050601,000000,6.58,6.9,6.55,6.85,20122,0
+UCTT.US,D,20050602,000000,6.8,6.81,6.51,6.7,31423,0
+UCTT.US,D,20050603,000000,6.7,6.75,6.45,6.45,23942,0
+UCTT.US,D,20050606,000000,6.26,6.39,6.05,6.15,40258,0
+UCTT.US,D,20050607,000000,6.25,6.75,6.25,6.49,16000,0
+UCTT.US,D,20050608,000000,6.5,6.51,6.46,6.46,2110,0
+UCTT.US,D,20050609,000000,6.57,6.78,6.57,6.73,2550,0
+UCTT.US,D,20050610,000000,6.67,6.8,6.67,6.79,21100,0
+UCTT.US,D,20050613,000000,6.69,6.88,6.69,6.8,24450,0
+UCTT.US,D,20050614,000000,6.82,6.88,6.8,6.82,20950,0
+UCTT.US,D,20050615,000000,6.9,6.9,6.51,6.78,14100,0
+UCTT.US,D,20050616,000000,6.9,6.9,6.8,6.87,9000,0
+UCTT.US,D,20050617,000000,6.89,7.05,6.78,7.05,31260,0
+UCTT.US,D,20050620,000000,6.95,7.1,6.95,7.07,5200,0
+UCTT.US,D,20050621,000000,7.1,7.19,7.09,7.1,6200,0
+UCTT.US,D,20050622,000000,7.2,7.43,7.19,7.35,13516,0
+UCTT.US,D,20050623,000000,7.25,8.24,7.25,7.96,58989,0
+UCTT.US,D,20050624,000000,7.96,7.96,7.6,7.69,10100,0
+UCTT.US,D,20050627,000000,7.75,7.75,6.85,7.08,30484,0
+UCTT.US,D,20050628,000000,7,7.01,6.9,6.97,1826,0
+UCTT.US,D,20050629,000000,6.85,7.17,6.85,7.17,4360,0
+UCTT.US,D,20050630,000000,7.17,7.5,7.13,7.5,6110,0
+UCTT.US,D,20050701,000000,7.46,7.48,7.39,7.39,2137,0
+UCTT.US,D,20050705,000000,7.35,7.35,7.33,7.33,700,0
+UCTT.US,D,20050706,000000,7.32,7.33,7,7,12288,0
+UCTT.US,D,20050707,000000,7.01,7.02,7,7.02,3750,0
+UCTT.US,D,20050708,000000,7,7.2,7,7.02,4024,0
+UCTT.US,D,20050711,000000,7.12,7.6,7.02,7.33,21773,0
+UCTT.US,D,20050712,000000,7.44,7.58,7.41,7.41,2900,0
+UCTT.US,D,20050713,000000,7.46,7.46,6.7,7.17,13788,0
+UCTT.US,D,20050714,000000,7.2,7.2,7.05,7.05,1163,0
+UCTT.US,D,20050715,000000,7.05,7.05,6.84,6.84,17780,0
+UCTT.US,D,20050718,000000,6.74,6.83,6.26,6.54,43119,0
+UCTT.US,D,20050719,000000,6.59,6.82,6.59,6.65,9435,0
+UCTT.US,D,20050720,000000,6.78,6.87,6.54,6.87,15463,0
+UCTT.US,D,20050721,000000,6.77,6.85,6.7,6.7,7200,0
+UCTT.US,D,20050722,000000,6.51,7.1,6.51,6.85,17227,0
+UCTT.US,D,20050725,000000,6.85,6.99,6.24,6.39,48165,0
+UCTT.US,D,20050726,000000,5.91,6.17,5.91,6.12,69274,0
+UCTT.US,D,20050727,000000,6.17,6.24,6.06,6.18,4958,0
+UCTT.US,D,20050728,000000,6.18,6.21,5.73,6.08,30343,0
+UCTT.US,D,20050729,000000,5.85,6.12,5.85,6.1,23849,0
+UCTT.US,D,20050801,000000,6.09,6.1,6.05,6.1,4460,0
+UCTT.US,D,20050802,000000,5.95,6.27,5.95,6.06,23757,0
+UCTT.US,D,20050803,000000,6.04,6.16,6.04,6.14,10799,0
+UCTT.US,D,20050804,000000,5.89,6.3,5.73,6,14513,0
+UCTT.US,D,20050805,000000,6.01,6.01,5.38,5.55,17265,0
+UCTT.US,D,20050808,000000,5.55,5.89,5.55,5.86,16606,0
+UCTT.US,D,20050809,000000,5.76,5.9,5.76,5.85,913,0
+UCTT.US,D,20050810,000000,5.8,5.8,5.75,5.75,1346,0
+UCTT.US,D,20050811,000000,5.8,6.01,5.75,6,5630,0
+UCTT.US,D,20050812,000000,5.8,6.09,5.8,6.09,2400,0
+UCTT.US,D,20050815,000000,5.96,6.2,5.92,6,168235,0
+UCTT.US,D,20050816,000000,5.9,5.95,5.77,5.9,3260,0
+UCTT.US,D,20050817,000000,6,6.25,5.75,6.24,31882,0
+UCTT.US,D,20050818,000000,6.14,6.15,5.96,6.09,13117,0
+UCTT.US,D,20050819,000000,6.2,6.22,5.98,6.04,5114,0
+UCTT.US,D,20050822,000000,6.02,6.02,5.89,5.99,62597,0
+UCTT.US,D,20050823,000000,5.8,5.91,5.77,5.8,53524,0
+UCTT.US,D,20050824,000000,5.81,6.01,5.79,5.98,5687,0
+UCTT.US,D,20050825,000000,5.81,6.1,5.81,6,9877,0
+UCTT.US,D,20050826,000000,6.06,6.22,5.81,6.2,47833,0
+UCTT.US,D,20050829,000000,5.85,6.07,5.85,6.02,4150,0
+UCTT.US,D,20050830,000000,5.8,6.25,5.8,6.09,1940,0
+UCTT.US,D,20050831,000000,6.24,6.24,6,6.01,1709,0
+UCTT.US,D,20050901,000000,6.12,6.34,6.12,6.21,16083,0
+UCTT.US,D,20050902,000000,6.33,6.39,6.25,6.26,3800,0
+UCTT.US,D,20050906,000000,6.25,6.26,6,6.07,10163,0
+UCTT.US,D,20050907,000000,6.24,6.24,6.09,6.1,1700,0
+UCTT.US,D,20050908,000000,6.02,6.02,6,6,3800,0
+UCTT.US,D,20050909,000000,6.3,6.31,6,6.22,32747,0
+UCTT.US,D,20050912,000000,6.01,6.33,6,6.17,14109,0
+UCTT.US,D,20050913,000000,6.12,6.33,6.12,6.33,5393,0
+UCTT.US,D,20050914,000000,6.38,6.38,6.38,6.38,100,0
+UCTT.US,D,20050915,000000,6.15,6.39,6.15,6.35,1594,0
+UCTT.US,D,20050916,000000,6.29,6.29,6.15,6.15,12018,0
+UCTT.US,D,20050919,000000,6.15,6.15,5.57,5.74,14215,0
+UCTT.US,D,20050920,000000,5.58,5.71,5.58,5.7,8293,0
+UCTT.US,D,20050921,000000,5.81,6.05,5.7,6.04,6200,0
+UCTT.US,D,20050922,000000,6.05,6.15,6.05,6.15,500,0
+UCTT.US,D,20050923,000000,6.03,6.08,5.84,5.84,9900,0
+UCTT.US,D,20050926,000000,6.11,6.11,5.71,5.72,19900,0
+UCTT.US,D,20050927,000000,5.8,6.07,5.79,6.01,10155,0
+UCTT.US,D,20050928,000000,5.88,6.02,5.7,5.92,8303,0
+UCTT.US,D,20050929,000000,5.93,5.93,5.81,5.84,2202,0
+UCTT.US,D,20050930,000000,5.67,5.98,5.67,5.89,3691,0
+UCTT.US,D,20051003,000000,5.9,6.14,5.89,6.09,19727,0
+UCTT.US,D,20051004,000000,6.15,6.15,5.95,6.15,2934,0
+UCTT.US,D,20051005,000000,6.1,6.1,6,6.06,900,0
+UCTT.US,D,20051006,000000,5.95,5.95,5.95,5.95,400,0
+UCTT.US,D,20051007,000000,6.05,6.13,6.01,6.11,33151,0
+UCTT.US,D,20051010,000000,5.98,6.12,5.86,6.04,13513,0
+UCTT.US,D,20051011,000000,5.81,6.12,5.75,6.12,6122,0
+UCTT.US,D,20051012,000000,6.02,6.02,6.01,6.01,300,0
+UCTT.US,D,20051013,000000,5.92,6.15,5.92,6.15,33158,0
+UCTT.US,D,20051014,000000,6.18,6.25,5.92,6.08,4515,0
+UCTT.US,D,20051017,000000,6.19,6.4,6,6.19,11882,0
+UCTT.US,D,20051018,000000,6.15,6.15,6,6.1,2370,0
+UCTT.US,D,20051019,000000,6.39,6.4,6.39,6.4,520,0
+UCTT.US,D,20051020,000000,6.4,6.4,6.36,6.36,300,0
+UCTT.US,D,20051021,000000,6.21,6.4,6.21,6.4,14000,0
+UCTT.US,D,20051024,000000,6.25,6.48,6.13,6.48,4450,0
+UCTT.US,D,20051025,000000,5.85,6.58,5.85,6.58,7652,0
+UCTT.US,D,20051026,000000,6.42,6.46,6.4,6.4,7500,0
+UCTT.US,D,20051027,000000,6.42,6.52,6.42,6.5,1100,0
+UCTT.US,D,20051028,000000,6.5,6.6,6.5,6.58,4033,0
+UCTT.US,D,20051031,000000,6.75,6.75,6.22,6.5,10516,0
+UCTT.US,D,20051101,000000,6.66,6.66,6.51,6.51,2100,0
+UCTT.US,D,20051102,000000,6.49,6.6,6.49,6.6,41465,0
+UCTT.US,D,20051103,000000,6.65,6.65,6.63,6.63,2810,0
+UCTT.US,D,20051104,000000,6.6,7.07,6.59,6.9,76682,0
+UCTT.US,D,20051107,000000,6.78,6.82,6.71,6.8,4704,0
+UCTT.US,D,20051108,000000,7,7,6.8,6.84,10234,0
+UCTT.US,D,20051109,000000,6.88,6.92,6.85,6.85,4775,0
+UCTT.US,D,20051110,000000,6.71,6.89,6.45,6.46,17702,0
+UCTT.US,D,20051111,000000,6.83,6.88,6.57,6.65,9184,0
+UCTT.US,D,20051114,000000,6.55,6.55,6.4,6.5,16558,0
+UCTT.US,D,20051115,000000,6.59,6.59,6.29,6.41,681,0
+UCTT.US,D,20051116,000000,6.4,6.7,6.39,6.49,2588,0
+UCTT.US,D,20051117,000000,6.45,6.46,6.15,6.25,4377,0
+UCTT.US,D,20051118,000000,6.4,6.4,6.4,6.4,786,0
+UCTT.US,D,20051121,000000,6.4,6.69,6.4,6.4,9171,0
+UCTT.US,D,20051122,000000,6.69,6.69,5.99,6.33,3665,0
+UCTT.US,D,20051123,000000,6.6,6.6,6.49,6.5,1800,0
+UCTT.US,D,20051128,000000,6.59,6.68,6.23,6.63,23131,0
+UCTT.US,D,20051129,000000,6.4,6.8,6.4,6.63,10590,0
+UCTT.US,D,20051130,000000,6.69,6.84,6.43,6.8,18706,0
+UCTT.US,D,20051201,000000,6.54,6.85,6.5,6.85,8703,0
+UCTT.US,D,20051202,000000,6.85,6.85,6.52,6.82,2470,0
+UCTT.US,D,20051205,000000,6.89,6.99,6.5,6.79,37255,0
+UCTT.US,D,20051206,000000,6.89,7,6.47,6.7,28300,0
+UCTT.US,D,20051207,000000,6.51,6.7,6.4,6.5,24400,0
+UCTT.US,D,20051208,000000,6.5,6.67,6.4,6.42,11553,0
+UCTT.US,D,20051209,000000,6.41,6.91,6.4,6.84,110400,0
+UCTT.US,D,20051212,000000,6.95,7.23,6.89,6.98,121793,0
+UCTT.US,D,20051213,000000,6.74,7.04,6.74,6.85,27717,0
+UCTT.US,D,20051214,000000,6.75,7.08,6.66,7,97575,0
+UCTT.US,D,20051215,000000,6.96,7,6.71,6.71,13900,0
+UCTT.US,D,20051216,000000,6.84,7.03,6.6,6.84,20158,0
+UCTT.US,D,20051219,000000,6.82,7.63,6.82,7.63,18520,0
+UCTT.US,D,20051220,000000,7.53,7.53,6.98,7,13526,0
+UCTT.US,D,20051221,000000,7.17,7.49,6.97,6.97,12683,0
+UCTT.US,D,20051222,000000,7.02,7.36,6.97,6.97,15823,0
+UCTT.US,D,20051223,000000,6.97,7.48,6.9,7.15,7492,0
+UCTT.US,D,20051227,000000,7.08,7.44,7.01,7.09,16022,0
+UCTT.US,D,20051228,000000,7.29,7.43,7,7.15,9400,0
+UCTT.US,D,20051229,000000,7,7.15,7,7.07,10500,0
+UCTT.US,D,20051230,000000,7.22,7.28,7.08,7.24,11599,0
+UCTT.US,D,20060103,000000,7.1,7.39,7.01,7.22,7629,0
+UCTT.US,D,20060104,000000,7.34,7.41,7.03,7.15,13850,0
+UCTT.US,D,20060105,000000,7.14,7.62,7.14,7.51,64063,0
+UCTT.US,D,20060106,000000,7.37,8,7.28,7.61,24015,0
+UCTT.US,D,20060109,000000,7.58,8.28,7.53,8.28,50567,0
+UCTT.US,D,20060110,000000,8.49,8.64,8,8.27,95281,0
+UCTT.US,D,20060111,000000,8.17,8.5,8.17,8.3,15718,0
+UCTT.US,D,20060112,000000,8.5,10.14,8.5,8.87,89188,0
+UCTT.US,D,20060113,000000,9.2,9.53,8.18,8.23,92864,0
+UCTT.US,D,20060117,000000,8.38,8.62,8,8.34,41048,0
+UCTT.US,D,20060118,000000,8.35,8.4,8,8.31,31954,0
+UCTT.US,D,20060119,000000,8.4,9.12,8.39,9.05,56732,0
+UCTT.US,D,20060120,000000,9,9.01,8.82,8.97,62682,0
+UCTT.US,D,20060123,000000,9.14,9.14,8.7,8.98,24409,0
+UCTT.US,D,20060124,000000,8.82,9.07,8.4,8.96,14784,0
+UCTT.US,D,20060125,000000,8.86,9.13,8.86,9.12,5646,0
+UCTT.US,D,20060126,000000,9.05,9.51,8.93,9.29,93901,0
+UCTT.US,D,20060127,000000,9.36,9.49,9.19,9.31,18364,0
+UCTT.US,D,20060130,000000,9.5,9.51,9.25,9.3,16319,0
+UCTT.US,D,20060131,000000,9.5,9.5,8.8,9.4,13767,0
+UCTT.US,D,20060201,000000,9.26,9.48,9.25,9.34,16750,0
+UCTT.US,D,20060202,000000,9.24,9.88,9.24,9.56,25042,0
+UCTT.US,D,20060203,000000,9.47,9.8,9.3,9.54,5672,0
+UCTT.US,D,20060206,000000,9.87,9.87,9.46,9.51,35937,0
+UCTT.US,D,20060207,000000,9.66,9.8,9.42,9.51,84337,0
+UCTT.US,D,20060208,000000,9.5,9.9,9.5,9.75,34705,0
+UCTT.US,D,20060209,000000,9.76,9.89,9.75,9.8,33302,0
+UCTT.US,D,20060210,000000,9.8,9.8,9.4,9.79,33402,0
+UCTT.US,D,20060213,000000,9.59,9.7,9.55,9.65,39628,0
+UCTT.US,D,20060214,000000,9.65,9.65,9.3,9.6,85325,0
+UCTT.US,D,20060215,000000,9.66,9.66,9.37,9.5,42992,0
+UCTT.US,D,20060216,000000,9.4,9.64,9.3,9.59,21339,0
+UCTT.US,D,20060217,000000,9.6,9.6,9.27,9.4,6477,0
+UCTT.US,D,20060221,000000,9.17,9.17,9.04,9.1,16555,0
+UCTT.US,D,20060222,000000,9.02,9.07,8.65,8.8,35747,0
+UCTT.US,D,20060223,000000,8.75,8.84,8.61,8.72,8985,0
+UCTT.US,D,20060224,000000,8.68,8.74,8.5,8.61,14120,0
+UCTT.US,D,20060227,000000,8.5,8.75,8.5,8.73,18727,0
+UCTT.US,D,20060228,000000,8.6,8.89,8.34,8.6,50721,0
+UCTT.US,D,20060301,000000,8.62,8.78,8.6,8.61,14689,0
+UCTT.US,D,20060302,000000,8.57,8.73,8.41,8.6,22786,0
+UCTT.US,D,20060303,000000,8.55,8.71,8.49,8.61,2800,0
+UCTT.US,D,20060306,000000,8.55,8.59,8.46,8.54,17375,0
+UCTT.US,D,20060307,000000,8.31,8.5,8.07,8.07,50892,0
+UCTT.US,D,20060308,000000,8.17,8.25,7.77,7.77,35805,0
+UCTT.US,D,20060309,000000,7.75,7.75,7.15,7.34,159224,0
+UCTT.US,D,20060310,000000,7.2,7.75,6.9,7.1,1776702,0
+UCTT.US,D,20060313,000000,7.25,7.4,7.11,7.32,241563,0
+UCTT.US,D,20060314,000000,7.4,7.6,7.4,7.49,165526,0
+UCTT.US,D,20060315,000000,7.54,7.6,7.13,7.35,70840,0
+UCTT.US,D,20060316,000000,7.29,7.59,7.17,7.21,35107,0
+UCTT.US,D,20060317,000000,7.61,7.61,6.95,7.52,363105,0
+UCTT.US,D,20060320,000000,7.61,7.7,7.21,7.5,89302,0
+UCTT.US,D,20060321,000000,7.5,7.6,7.41,7.49,105732,0
+UCTT.US,D,20060322,000000,7.41,7.46,7.3,7.36,32550,0
+UCTT.US,D,20060323,000000,7.35,7.41,7.25,7.3,54422,0
+UCTT.US,D,20060324,000000,7.35,7.5,7.26,7.5,110584,0
+UCTT.US,D,20060327,000000,7.5,7.7,7.44,7.5,47150,0
+UCTT.US,D,20060328,000000,7.5,7.65,7.24,7.51,95650,0
+UCTT.US,D,20060329,000000,7.5,7.5,7.4,7.5,40307,0
+UCTT.US,D,20060330,000000,7.5,7.65,7.47,7.54,55000,0
+UCTT.US,D,20060331,000000,7.54,7.6,7.47,7.5,58516,0
+UCTT.US,D,20060403,000000,7.5,7.89,7.48,7.75,115725,0
+UCTT.US,D,20060404,000000,7.95,7.95,7.35,7.44,66427,0
+UCTT.US,D,20060405,000000,7.41,7.65,7.35,7.61,76372,0
+UCTT.US,D,20060406,000000,7.79,8.29,7.64,7.97,134145,0
+UCTT.US,D,20060407,000000,8.09,8.26,8.05,8.18,336787,0
+UCTT.US,D,20060410,000000,8.05,8.38,7.76,8.05,60778,0
+UCTT.US,D,20060411,000000,8.13,8.24,7.75,7.95,40811,0
+UCTT.US,D,20060412,000000,8,8.08,7.8,7.83,68896,0
+UCTT.US,D,20060413,000000,7.83,7.88,7.65,7.7,42430,0
+UCTT.US,D,20060417,000000,7.85,8,7.82,7.99,17508,0
+UCTT.US,D,20060418,000000,8.15,8.25,8,8.13,27671,0
+UCTT.US,D,20060419,000000,7.91,8.3,7.71,8.18,126574,0
+UCTT.US,D,20060420,000000,8.14,8.16,7.85,8.1,53402,0
+UCTT.US,D,20060421,000000,8.01,8.3,8,8.12,103467,0
+UCTT.US,D,20060424,000000,8.22,8.39,8.05,8.2,317923,0
+UCTT.US,D,20060425,000000,8.88,9.16,8.46,8.55,529600,0
+UCTT.US,D,20060426,000000,8.62,8.65,8.3,8.49,113406,0
+UCTT.US,D,20060427,000000,8.64,9,8.45,8.68,90987,0
+UCTT.US,D,20060428,000000,8.59,9,8.59,8.94,64846,0
+UCTT.US,D,20060501,000000,8.94,9.43,8.94,9.2,175312,0
+UCTT.US,D,20060502,000000,9.2,9.43,8.85,9.2,97806,0
+UCTT.US,D,20060503,000000,9.3,9.5,8.95,9.31,49855,0
+UCTT.US,D,20060504,000000,9.3,9.3,8.89,9.13,58448,0
+UCTT.US,D,20060505,000000,9.14,10.2,9.14,9.45,158566,0
+UCTT.US,D,20060508,000000,9.4,9.62,9.01,9.06,91758,0
+UCTT.US,D,20060509,000000,9.11,9.4,9.11,9.25,234750,0
+UCTT.US,D,20060510,000000,9.4,9.4,9,9.12,638883,0
+UCTT.US,D,20060511,000000,9.15,9.2,8.86,9.11,211901,0
+UCTT.US,D,20060512,000000,9.19,9.24,8.86,8.99,127303,0
+UCTT.US,D,20060515,000000,8.97,8.97,8.36,8.8,72821,0
+UCTT.US,D,20060516,000000,8.88,9.06,8.88,8.95,43781,0
+UCTT.US,D,20060517,000000,8.93,9.03,8.38,8.61,52505,0
+UCTT.US,D,20060518,000000,8.69,8.79,8.02,8.35,118265,0
+UCTT.US,D,20060519,000000,8.35,8.68,8.35,8.45,38164,0
+UCTT.US,D,20060522,000000,8.44,8.64,8.02,8.26,41782,0
+UCTT.US,D,20060523,000000,8.27,8.86,8.27,8.49,90242,0
+UCTT.US,D,20060524,000000,8.46,8.59,8.21,8.21,85900,0
+UCTT.US,D,20060525,000000,8.25,8.45,8.25,8.31,80357,0
+UCTT.US,D,20060526,000000,8.36,8.69,8.3,8.53,46502,0
+UCTT.US,D,20060530,000000,8.49,8.66,8.29,8.64,18158,0
+UCTT.US,D,20060531,000000,8.62,8.67,8.35,8.45,27516,0
+UCTT.US,D,20060601,000000,8.5,9,8.49,8.9,56845,0
+UCTT.US,D,20060602,000000,8.86,9.15,8.8,8.9,137909,0
+UCTT.US,D,20060605,000000,8.92,9.22,8.87,9,11137,0
+UCTT.US,D,20060606,000000,9.05,9.1,8.4,8.67,51386,0
+UCTT.US,D,20060607,000000,8.72,9,8.72,8.98,68588,0
+UCTT.US,D,20060608,000000,8.92,9.09,8.85,8.94,93958,0
+UCTT.US,D,20060609,000000,8.94,9.22,8.83,8.85,122707,0
+UCTT.US,D,20060612,000000,8.91,8.96,8.55,8.55,33820,0
+UCTT.US,D,20060613,000000,8.51,8.51,7.59,7.73,173917,0
+UCTT.US,D,20060614,000000,7.61,8,7.61,7.86,103431,0
+UCTT.US,D,20060615,000000,7.91,8.02,7.8,7.98,97849,0
+UCTT.US,D,20060616,000000,7.9,8,7.8,7.98,22626,0
+UCTT.US,D,20060619,000000,7.96,7.96,7.8,7.93,5431,0
+UCTT.US,D,20060620,000000,7.9,8.09,7.85,8,13502,0
+UCTT.US,D,20060621,000000,8.04,8.04,7.89,7.94,14885,0
+UCTT.US,D,20060622,000000,7.97,8,7.9,7.99,22552,0
+UCTT.US,D,20060623,000000,7.98,8,7.37,7.68,90546,0
+UCTT.US,D,20060626,000000,7.66,7.77,7.42,7.75,39394,0
+UCTT.US,D,20060627,000000,7.75,7.94,7.41,7.86,206139,0
+UCTT.US,D,20060628,000000,7.72,7.74,7.5,7.62,55600,0
+UCTT.US,D,20060629,000000,7.84,7.92,7.57,7.81,69282,0
+UCTT.US,D,20060630,000000,8,8.8,8,8.75,88170,0
+UCTT.US,D,20060703,000000,8.8,8.8,8.5,8.55,22077,0
+UCTT.US,D,20060705,000000,8.53,8.65,8.48,8.54,36902,0
+UCTT.US,D,20060706,000000,8.58,8.73,8.55,8.61,16000,0
+UCTT.US,D,20060707,000000,8.57,8.58,8.48,8.48,33400,0
+UCTT.US,D,20060710,000000,8.5,8.55,8.47,8.5,17288,0
+UCTT.US,D,20060711,000000,8.5,8.51,8.43,8.5,26562,0
+UCTT.US,D,20060712,000000,8.45,8.55,8.44,8.49,83825,0
+UCTT.US,D,20060713,000000,8.42,8.48,8.02,8.1,60445,0
+UCTT.US,D,20060714,000000,8.07,8.35,8.07,8.19,20084,0
+UCTT.US,D,20060717,000000,8.15,8.22,7.81,7.84,29100,0
+UCTT.US,D,20060718,000000,7.88,7.93,7.62,7.74,15850,0
+UCTT.US,D,20060719,000000,7.77,7.9,7.6,7.61,95270,0
+UCTT.US,D,20060720,000000,7.75,7.75,7.57,7.69,28211,0
+UCTT.US,D,20060721,000000,7.65,7.65,7.36,7.5,60101,0
+UCTT.US,D,20060724,000000,7.6,7.75,7.36,7.36,120094,0
+UCTT.US,D,20060725,000000,8.35,8.35,7.91,7.93,459845,0
+UCTT.US,D,20060726,000000,7.93,8.3,7.93,8.15,130070,0
+UCTT.US,D,20060727,000000,8.15,8.17,7.91,8.02,52436,0
+UCTT.US,D,20060728,000000,7.9,8.25,7.9,8.19,159378,0
+UCTT.US,D,20060731,000000,8.15,8.61,8.1,8.29,123296,0
+UCTT.US,D,20060801,000000,8.28,8.5,7.9,8.3,123872,0
+UCTT.US,D,20060802,000000,8.35,8.56,8.2,8.22,55343,0
+UCTT.US,D,20060803,000000,8.25,8.33,8.01,8.2,55342,0
+UCTT.US,D,20060804,000000,8.03,8.58,8.03,8.37,239260,0
+UCTT.US,D,20060807,000000,8.39,8.9,8.15,8.66,106682,0
+UCTT.US,D,20060808,000000,8.61,8.79,8.39,8.73,43425,0
+UCTT.US,D,20060809,000000,8.74,8.88,8.31,8.32,31138,0
+UCTT.US,D,20060810,000000,8.32,8.6,8.2,8.41,34462,0
+UCTT.US,D,20060811,000000,8.37,8.38,7.89,8.1,43467,0
+UCTT.US,D,20060814,000000,8.1,8.39,7.94,8.26,44785,0
+UCTT.US,D,20060815,000000,8.3,8.56,8.23,8.36,94317,0
+UCTT.US,D,20060816,000000,8.36,9.35,8.29,9.2,322690,0
+UCTT.US,D,20060817,000000,8.84,9.52,8.84,9.39,269247,0
+UCTT.US,D,20060818,000000,9,9.43,8.94,9.35,101111,0
+UCTT.US,D,20060821,000000,9.36,9.4,9.1,9.38,94614,0
+UCTT.US,D,20060822,000000,9.28,10.13,9.28,9.47,452528,0
+UCTT.US,D,20060823,000000,9.49,9.62,9.14,9.4,96722,0
+UCTT.US,D,20060824,000000,9.57,9.62,9.25,9.48,83047,0
+UCTT.US,D,20060825,000000,9.85,9.85,9.45,9.7,175355,0
+UCTT.US,D,20060828,000000,9.74,10.07,9.6,9.85,317089,0
+UCTT.US,D,20060829,000000,10,10.06,9.31,9.65,161100,0
+UCTT.US,D,20060830,000000,9.64,10.3,9.53,9.88,351087,0
+UCTT.US,D,20060831,000000,9.93,10.09,9.43,9.55,222040,0
+UCTT.US,D,20060901,000000,9.66,9.83,9.26,9.53,99205,0
+UCTT.US,D,20060905,000000,9.53,9.65,9.08,9.26,132704,0
+UCTT.US,D,20060906,000000,9.2,9.41,9.03,9.29,83926,0
+UCTT.US,D,20060907,000000,9.33,9.5,9.06,9.24,43569,0
+UCTT.US,D,20060908,000000,9.29,9.29,9,9.02,116199,0
+UCTT.US,D,20060911,000000,9.01,9.01,8.55,8.87,89824,0
+UCTT.US,D,20060912,000000,8.67,9.25,8.67,9.1,156872,0
+UCTT.US,D,20060913,000000,9.19,9.8,8.98,9.7,261783,0
+UCTT.US,D,20060914,000000,9.66,10.58,9.53,10.58,1130835,0
+UCTT.US,D,20060915,000000,10.7,10.75,10.21,10.5,523600,0
+UCTT.US,D,20060918,000000,10.73,11.17,10.55,11.07,593011,0
+UCTT.US,D,20060919,000000,11.25,11.25,10.61,11,330050,0
+UCTT.US,D,20060920,000000,11.01,11.12,10.71,11.1,286600,0
+UCTT.US,D,20060921,000000,10.87,11.28,10.69,10.81,305052,0
+UCTT.US,D,20060922,000000,10.75,11,10.25,10.85,279888,0
+UCTT.US,D,20060925,000000,10.89,11.08,10.51,11.03,245360,0
+UCTT.US,D,20060926,000000,11,11.56,10.59,10.75,380217,0
+UCTT.US,D,20060927,000000,10.76,11,10.57,10.73,203144,0
+UCTT.US,D,20060928,000000,10.75,10.75,10.5,10.68,131461,0
+UCTT.US,D,20060929,000000,10.78,10.87,10.6,10.68,111861,0
+UCTT.US,D,20061002,000000,10.7,11.18,10.27,10.5,389726,0
+UCTT.US,D,20061003,000000,10.62,10.62,9.62,10.02,531517,0
+UCTT.US,D,20061004,000000,10.23,10.25,9.75,10.08,294753,0
+UCTT.US,D,20061005,000000,10.08,10.59,9.9,10.46,166587,0
+UCTT.US,D,20061006,000000,10.33,10.43,10.03,10.25,122902,0
+UCTT.US,D,20061009,000000,10.19,10.5,10.1,10.3,109910,0
+UCTT.US,D,20061010,000000,10.33,10.9,10.33,10.75,369656,0
+UCTT.US,D,20061011,000000,10.86,11.25,10.55,11.16,466140,0
+UCTT.US,D,20061012,000000,11.3,11.7,10.9,11.54,536187,0
+UCTT.US,D,20061013,000000,11.94,12.67,11.6,12.42,850007,0
+UCTT.US,D,20061016,000000,12.64,13.25,12.41,12.6,666741,0
+UCTT.US,D,20061017,000000,11.95,12.23,11.11,12,855935,0
+UCTT.US,D,20061018,000000,12,12.11,11.22,11.42,597418,0
+UCTT.US,D,20061019,000000,11.3,11.62,11.15,11.42,135282,0
+UCTT.US,D,20061020,000000,11.38,11.82,11.2,11.42,206143,0
+UCTT.US,D,20061023,000000,11.35,11.95,11.22,11.72,635125,0
+UCTT.US,D,20061024,000000,13.25,13.25,12.3,12.35,1757540,0
+UCTT.US,D,20061025,000000,12.56,13.65,12.44,13.28,1341950,0
+UCTT.US,D,20061026,000000,13.5,13.8,13.02,13.51,2586177,0
+UCTT.US,D,20061027,000000,13.12,13.26,12.65,12.81,1073716,0
+UCTT.US,D,20061030,000000,13.01,13.7,12.99,13.44,1078364,0
+UCTT.US,D,20061031,000000,13.43,13.48,12.87,13.05,673511,0
+UCTT.US,D,20061101,000000,13.06,13.29,12.75,12.88,416926,0
+UCTT.US,D,20061102,000000,12.75,13.16,12.31,12.99,577158,0
+UCTT.US,D,20061103,000000,12.99,13.45,12.65,12.93,432342,0
+UCTT.US,D,20061106,000000,12.9,13.86,12.9,13.29,809943,0
+UCTT.US,D,20061107,000000,13.23,13.49,13,13,379484,0
+UCTT.US,D,20061108,000000,12.77,13.39,12.7,13.12,571951,0
+UCTT.US,D,20061109,000000,13.36,13.36,13,13.05,338523,0
+UCTT.US,D,20061110,000000,13.02,13.12,12.77,12.8,324080,0
+UCTT.US,D,20061113,000000,13.09,13.2,12.8,13.18,460675,0
+UCTT.US,D,20061114,000000,13.19,14.1,13.18,14.04,1298905,0
+UCTT.US,D,20061115,000000,14.2,14.39,13.76,13.78,723681,0
+UCTT.US,D,20061116,000000,13.9,14.2,13.65,13.95,357722,0
+UCTT.US,D,20061117,000000,13.89,13.99,13.54,13.71,278692,0
+UCTT.US,D,20061120,000000,13.91,14.25,13.6,14.06,427737,0
+UCTT.US,D,20061121,000000,14.16,14.2,13.84,13.92,201552,0
+UCTT.US,D,20061122,000000,13.8,14.2,13.8,14.08,231319,0
+UCTT.US,D,20061124,000000,14.15,14.15,13.89,14.03,60758,0
+UCTT.US,D,20061127,000000,14.04,14.2,13.19,13.44,1078520,0
+UCTT.US,D,20061128,000000,13.3,13.38,12.22,13.11,678643,0
+UCTT.US,D,20061129,000000,13.04,13.41,12.95,13.18,269717,0
+UCTT.US,D,20061130,000000,13.21,13.46,12.75,13.33,340044,0
+UCTT.US,D,20061201,000000,13.45,13.6,12.92,13.07,296955,0
+UCTT.US,D,20061204,000000,13.02,13.45,12.86,13.42,328019,0
+UCTT.US,D,20061205,000000,13.54,13.97,13.26,13.35,435428,0
+UCTT.US,D,20061206,000000,13.4,13.57,12.9,13.01,346637,0
+UCTT.US,D,20061207,000000,13.01,13.38,12.8,13.16,238562,0
+UCTT.US,D,20061208,000000,13.14,13.33,12.88,13.17,130001,0
+UCTT.US,D,20061211,000000,13.17,13.27,12.87,12.88,422002,0
+UCTT.US,D,20061212,000000,13.15,13.15,12.72,12.88,190376,0
+UCTT.US,D,20061213,000000,12.9,12.94,12.48,12.6,326934,0
+UCTT.US,D,20061214,000000,12.55,13.2,12.49,12.99,351376,0
+UCTT.US,D,20061215,000000,13.13,13.25,12.95,12.98,288793,0
+UCTT.US,D,20061218,000000,13,13.3,12.76,12.97,285574,0
+UCTT.US,D,20061219,000000,12.87,12.9,12.14,12.39,493241,0
+UCTT.US,D,20061220,000000,12.38,12.7,11.72,11.86,442726,0
+UCTT.US,D,20061221,000000,11.8,12.32,11.47,12.23,358359,0
+UCTT.US,D,20061222,000000,12.26,12.35,11.8,12.14,152722,0
+UCTT.US,D,20061226,000000,12.18,12.18,11.81,11.86,175601,0
+UCTT.US,D,20061227,000000,11.92,11.99,11.7,11.82,247397,0
+UCTT.US,D,20061228,000000,11.82,12.43,11.82,12.38,191030,0
+UCTT.US,D,20061229,000000,12.33,12.38,11.97,12.35,280059,0
+UCTT.US,D,20070103,000000,13.11,13.65,12.94,13.25,769459,0
+UCTT.US,D,20070104,000000,13.5,13.81,13.33,13.74,386508,0
+UCTT.US,D,20070105,000000,13.71,13.79,13.42,13.49,278025,0
+UCTT.US,D,20070108,000000,13.69,15.18,13.6,14.71,980938,0
+UCTT.US,D,20070109,000000,14.99,15.2,14.51,15.06,654698,0
+UCTT.US,D,20070110,000000,15,15.66,14.55,15.31,614279,0
+UCTT.US,D,20070111,000000,15.4,15.83,15.18,15.37,543070,0
+UCTT.US,D,20070112,000000,15.48,15.97,15.38,15.87,690877,0
+UCTT.US,D,20070116,000000,16.1,16.42,15.2,15.34,967259,0
+UCTT.US,D,20070117,000000,15.18,15.34,14.64,14.74,737484,0
+UCTT.US,D,20070118,000000,14.52,14.52,13.54,13.57,963342,0
+UCTT.US,D,20070119,000000,13.54,14.04,13.3,13.76,465253,0
+UCTT.US,D,20070122,000000,13.74,13.8,13.35,13.66,406899,0
+UCTT.US,D,20070123,000000,13.69,14.33,13.46,13.58,547649,0
+UCTT.US,D,20070124,000000,13.73,14.03,13.64,13.67,394598,0
+UCTT.US,D,20070125,000000,13.68,14.23,13.68,13.71,297909,0
+UCTT.US,D,20070126,000000,13.82,13.95,13.01,13.57,323036,0
+UCTT.US,D,20070129,000000,13.52,13.94,13.51,13.92,167185,0
+UCTT.US,D,20070130,000000,13.99,14.2,13.75,14.19,248533,0
+UCTT.US,D,20070131,000000,14.18,14.25,13.8,13.94,270317,0
+UCTT.US,D,20070201,000000,14.21,14.75,14.12,14.63,327395,0
+UCTT.US,D,20070202,000000,14.91,14.95,14.71,14.89,256734,0
+UCTT.US,D,20070205,000000,15,15.07,14.6,14.61,265793,0
+UCTT.US,D,20070206,000000,14.64,14.66,14.15,14.39,231341,0
+UCTT.US,D,20070207,000000,14.38,14.81,14.31,14.4,169503,0
+UCTT.US,D,20070208,000000,14.38,14.46,14.1,14.32,158741,0
+UCTT.US,D,20070209,000000,14.32,14.79,14.16,14.22,249877,0
+UCTT.US,D,20070212,000000,15.1,15.22,14.62,14.94,533601,0
+UCTT.US,D,20070213,000000,13.22,14.48,12.24,13.7,2700529,0
+UCTT.US,D,20070214,000000,13.85,14.54,13.8,14.26,538985,0
+UCTT.US,D,20070215,000000,14.36,14.38,13.83,13.97,640216,0
+UCTT.US,D,20070216,000000,13.89,14,13.4,13.42,508234,0
+UCTT.US,D,20070220,000000,13.43,14.05,13.42,13.96,332395,0
+UCTT.US,D,20070221,000000,13.62,14.04,13.58,13.82,1052378,0
+UCTT.US,D,20070222,000000,13.9,14.38,13.88,14.37,528757,0
+UCTT.US,D,20070223,000000,15.12,16.7,14.95,16.65,2171506,0
+UCTT.US,D,20070226,000000,16.75,17.15,16.12,17.1,1202188,0
+UCTT.US,D,20070227,000000,15.95,16.5,15.44,15.71,1013726,0
+UCTT.US,D,20070228,000000,15.83,16.52,15.49,16.3,680489,0
+UCTT.US,D,20070301,000000,15.87,16.48,15.11,16.21,665950,0
+UCTT.US,D,20070302,000000,16.04,16.4,15.52,15.58,515477,0
+UCTT.US,D,20070305,000000,15.36,16.09,15.11,15.71,614620,0
+UCTT.US,D,20070306,000000,15.99,16.5,15.93,16.16,394347,0
+UCTT.US,D,20070307,000000,16,17.22,15.69,16.89,634675,0
+UCTT.US,D,20070308,000000,17.23,17.7,17.11,17.44,646830,0
+UCTT.US,D,20070309,000000,17.75,18.05,17.02,17.05,495009,0
+UCTT.US,D,20070312,000000,17.45,17.77,17.07,17.76,509590,0
+UCTT.US,D,20070313,000000,17.55,17.95,17.12,17.2,438503,0
+UCTT.US,D,20070314,000000,16.92,17.04,16.16,16.95,511001,0
+UCTT.US,D,20070315,000000,16.84,17.2,16.76,16.85,303523,0
+UCTT.US,D,20070316,000000,16.85,17.18,16.74,16.92,199528,0
+UCTT.US,D,20070319,000000,17.09,17.7,17.06,17.16,323130,0
+UCTT.US,D,20070320,000000,17.07,17.99,17.07,17.84,257373,0
+UCTT.US,D,20070321,000000,17.9,18.64,17.51,18.48,670973,0
+UCTT.US,D,20070322,000000,18.73,19,18.33,18.51,629121,0
+UCTT.US,D,20070323,000000,18.65,19.04,18.3,18.52,346131,0
+UCTT.US,D,20070326,000000,18.75,18.86,18.35,18.47,272013,0
+UCTT.US,D,20070327,000000,18.5,18.5,18.02,18.1,527511,0
+UCTT.US,D,20070328,000000,17.96,17.96,17.52,17.8,310488,0
+UCTT.US,D,20070329,000000,17.91,18.56,17.78,17.9,417301,0
+UCTT.US,D,20070330,000000,17.89,17.94,17.1,17.3,540174,0
+UCTT.US,D,20070402,000000,17.19,17.84,17.05,17.49,422748,0
+UCTT.US,D,20070403,000000,17.5,17.82,17.41,17.51,406269,0
+UCTT.US,D,20070404,000000,17.43,17.99,17.34,17.54,427400,0
+UCTT.US,D,20070405,000000,17.46,18.25,17.46,18.08,432645,0
+UCTT.US,D,20070409,000000,18.36,18.95,18.36,18.71,601983,0
+UCTT.US,D,20070410,000000,18.63,18.72,17.51,17.89,764585,0
+UCTT.US,D,20070411,000000,18.1,18.29,17.8,17.96,345425,0
+UCTT.US,D,20070412,000000,17.8,18.4,17.7,18.3,269037,0
+UCTT.US,D,20070413,000000,18.52,18.55,17.81,18.25,246900,0
+UCTT.US,D,20070416,000000,18.51,18.68,18,18.66,410901,0
+UCTT.US,D,20070417,000000,18.8,19.63,18.63,19.41,1005111,0
+UCTT.US,D,20070418,000000,19.35,19.47,18.62,19.34,558853,0
+UCTT.US,D,20070419,000000,19,19.25,18.9,18.99,407037,0
+UCTT.US,D,20070420,000000,18.95,19.69,18.95,19.13,484038,0
+UCTT.US,D,20070423,000000,19.79,19.99,19.33,19.6,989618,0
+UCTT.US,D,20070424,000000,16.84,16.95,15.8,15.85,4539573,0
+UCTT.US,D,20070425,000000,15.85,15.98,14.95,15.18,2361880,0
+UCTT.US,D,20070426,000000,15.05,15.56,14.76,14.9,991300,0
+UCTT.US,D,20070427,000000,14.85,15.3,14.61,15.1,764195,0
+UCTT.US,D,20070430,000000,15.08,15.11,14.56,14.64,698137,0
+UCTT.US,D,20070501,000000,14.93,14.93,13.9,14.49,986948,0
+UCTT.US,D,20070502,000000,14.25,15.08,14.16,14.98,670835,0
+UCTT.US,D,20070503,000000,14.78,15.05,14.67,14.71,550050,0
+UCTT.US,D,20070504,000000,14.74,14.74,14.17,14.48,678059,0
+UCTT.US,D,20070507,000000,14.5,15.04,14.47,14.94,620571,0
+UCTT.US,D,20070508,000000,14.94,14.94,14.34,14.58,523415,0
+UCTT.US,D,20070509,000000,14.52,14.85,14.5,14.67,463615,0
+UCTT.US,D,20070510,000000,14.67,14.67,13.65,13.75,975301,0
+UCTT.US,D,20070511,000000,13.85,14.02,13.66,13.96,545350,0
+UCTT.US,D,20070514,000000,14.08,14.08,13.59,13.66,617299,0
+UCTT.US,D,20070515,000000,13.56,14.25,13.5,13.54,785733,0
+UCTT.US,D,20070516,000000,13.5,13.62,12.87,12.98,1027955,0
+UCTT.US,D,20070517,000000,12.91,13.12,12.76,12.91,876597,0
+UCTT.US,D,20070518,000000,12.94,13.26,12.8,13.15,689051,0
+UCTT.US,D,20070521,000000,13.15,13.55,13.02,13.19,332690,0
+UCTT.US,D,20070522,000000,13.2,13.97,13.2,13.5,443050,0
+UCTT.US,D,20070523,000000,13.65,13.94,13.65,13.73,390784,0
+UCTT.US,D,20070524,000000,13.75,13.87,12.85,13.07,514805,0
+UCTT.US,D,20070525,000000,13.15,13.42,13.15,13.22,228940,0
+UCTT.US,D,20070529,000000,13.29,13.45,13.13,13.2,483234,0
+UCTT.US,D,20070530,000000,13.21,13.44,12.98,13.4,448388,0
+UCTT.US,D,20070531,000000,13.39,13.9,13.34,13.82,460391,0
+UCTT.US,D,20070601,000000,13.75,14.35,13.75,13.97,527198,0
+UCTT.US,D,20070604,000000,14.05,14.52,14.03,14.39,453149,0
+UCTT.US,D,20070605,000000,14.35,14.4,14.09,14.23,321810,0
+UCTT.US,D,20070606,000000,14.22,14.22,13.93,14,223849,0
+UCTT.US,D,20070607,000000,13.99,14.13,13.7,13.83,324459,0
+UCTT.US,D,20070608,000000,13.74,13.91,13.53,13.91,274712,0
+UCTT.US,D,20070611,000000,13.99,14.08,13.86,13.95,194666,0
+UCTT.US,D,20070612,000000,13.81,14.08,13.73,13.87,256795,0
+UCTT.US,D,20070613,000000,13.88,14.15,13.83,13.94,233788,0
+UCTT.US,D,20070614,000000,14.04,14.39,14.01,14.32,190500,0
+UCTT.US,D,20070615,000000,14.49,14.75,14.47,14.72,342062,0
+UCTT.US,D,20070618,000000,14.59,14.83,14.46,14.66,353047,0
+UCTT.US,D,20070619,000000,14.66,14.67,14.42,14.42,732316,0
+UCTT.US,D,20070620,000000,14.42,14.48,14.13,14.16,441426,0
+UCTT.US,D,20070621,000000,14.13,14.44,14.13,14.35,275726,0
+UCTT.US,D,20070622,000000,14.36,14.36,14.08,14.1,2142223,0
+UCTT.US,D,20070625,000000,14.02,14.34,13.89,14.01,387863,0
+UCTT.US,D,20070626,000000,14,14.15,13.89,13.94,265349,0
+UCTT.US,D,20070627,000000,13.84,14.15,13.83,14.15,215708,0
+UCTT.US,D,20070628,000000,13.98,14.2,13.96,14.05,197098,0
+UCTT.US,D,20070629,000000,14.07,14.34,13.96,13.98,263580,0
+UCTT.US,D,20070702,000000,13.95,14.18,13.79,14.14,463108,0
+UCTT.US,D,20070703,000000,13.83,14.13,13.83,14.05,201126,0
+UCTT.US,D,20070705,000000,14.02,14.03,13.7,13.8,545872,0
+UCTT.US,D,20070706,000000,13.8,14,13.64,13.82,386681,0
+UCTT.US,D,20070709,000000,13.78,13.84,12.94,13.21,921486,0
+UCTT.US,D,20070710,000000,12.91,13.18,12.62,12.77,776724,0
+UCTT.US,D,20070711,000000,12.74,12.93,12.62,12.91,455771,0
+UCTT.US,D,20070712,000000,13,13.36,12.86,13.3,515841,0
+UCTT.US,D,20070713,000000,13.2,13.38,13.1,13.32,342045,0
+UCTT.US,D,20070716,000000,13.17,13.25,12.83,12.98,339674,0
+UCTT.US,D,20070717,000000,12.96,14.08,12.83,13.88,1118269,0
+UCTT.US,D,20070718,000000,13.82,13.88,13.55,13.72,328857,0
+UCTT.US,D,20070719,000000,13.72,14.3,13.69,14.19,356553,0
+UCTT.US,D,20070720,000000,14.15,14.18,13.75,13.9,290515,0
+UCTT.US,D,20070723,000000,14.32,14.32,13.35,13.44,733557,0
+UCTT.US,D,20070724,000000,14.45,15.67,14.3,15.31,2437601,0
+UCTT.US,D,20070725,000000,15.52,15.89,14.76,15.18,935284,0
+UCTT.US,D,20070726,000000,14.79,15.02,14.02,14.25,523043,0
+UCTT.US,D,20070727,000000,14.28,14.77,14,14.37,399320,0
+UCTT.US,D,20070730,000000,14.35,14.75,14.27,14.7,420184,0
+UCTT.US,D,20070731,000000,14.66,14.95,14,14.07,463727,0
+UCTT.US,D,20070801,000000,13.99,14.54,13.8,14.45,344685,0
+UCTT.US,D,20070802,000000,14.55,14.55,13.93,14.28,194545,0
+UCTT.US,D,20070803,000000,14.3,14.3,13.75,13.84,246318,0
+UCTT.US,D,20070806,000000,13.79,13.83,12.78,13.33,431110,0
+UCTT.US,D,20070807,000000,13.18,13.56,12.95,13.42,419250,0
+UCTT.US,D,20070808,000000,13.49,14.4,13.49,13.86,602929,0
+UCTT.US,D,20070809,000000,13.53,15.68,13.42,15.24,951913,0
+UCTT.US,D,20070810,000000,15.14,15.2,14.25,15,600992,0
+UCTT.US,D,20070813,000000,15.05,15.23,14.92,14.92,328686,0
+UCTT.US,D,20070814,000000,14.76,14.99,14.41,14.42,203160,0
+UCTT.US,D,20070815,000000,14.3,14.68,14.09,14.29,279213,0
+UCTT.US,D,20070816,000000,14.07,14.55,13.81,14.35,435050,0
+UCTT.US,D,20070817,000000,14.69,15.32,14.1,14.65,321190,0
+UCTT.US,D,20070820,000000,14.7,14.92,14.26,14.59,156274,0
+UCTT.US,D,20070821,000000,14.48,14.86,14.41,14.58,145564,0
+UCTT.US,D,20070822,000000,14.8,15.1,14.7,15.07,445618,0
+UCTT.US,D,20070823,000000,15.13,15.64,14.84,15.55,371412,0
+UCTT.US,D,20070824,000000,15.46,15.55,15.25,15.45,194163,0
+UCTT.US,D,20070827,000000,15.35,15.46,14.7,14.76,439017,0
+UCTT.US,D,20070828,000000,14.62,14.92,14.25,14.27,224040,0
+UCTT.US,D,20070829,000000,14.34,14.86,14.34,14.84,175053,0
+UCTT.US,D,20070830,000000,14.61,15.1,14.54,14.74,150204,0
+UCTT.US,D,20070831,000000,14.98,15.2,14.61,14.94,128290,0
+UCTT.US,D,20070904,000000,14.81,15.24,14.7,15.01,303329,0
+UCTT.US,D,20070905,000000,15.01,15.2,14.8,14.88,145250,0
+UCTT.US,D,20070906,000000,14.98,15.3,14.96,15.01,194290,0
+UCTT.US,D,20070907,000000,14.9,14.93,14.39,14.67,177299,0
+UCTT.US,D,20070910,000000,14.78,14.94,14.43,14.6,113885,0
+UCTT.US,D,20070911,000000,14.68,14.95,14.53,14.93,185520,0
+UCTT.US,D,20070912,000000,14.88,15.14,14.66,14.7,182302,0
+UCTT.US,D,20070913,000000,14.79,14.85,14.26,14.47,242653,0
+UCTT.US,D,20070914,000000,14.26,14.38,13.7,14,372823,0
+UCTT.US,D,20070917,000000,13.94,14.03,13.62,13.96,240547,0
+UCTT.US,D,20070918,000000,13.99,14.41,13.76,14.4,260026,0
+UCTT.US,D,20070919,000000,14.41,14.46,13.93,14.33,359112,0
+UCTT.US,D,20070920,000000,14.3,14.66,14.3,14.54,361933,0
+UCTT.US,D,20070921,000000,14.66,14.83,14.32,14.6,396445,0
+UCTT.US,D,20070924,000000,14.76,14.85,14.2,14.24,183224,0
+UCTT.US,D,20070925,000000,13.91,14.48,13.91,14.4,195181,0
+UCTT.US,D,20070926,000000,14.49,14.8,14.42,14.78,180594,0
+UCTT.US,D,20070927,000000,14.76,14.76,14.24,14.55,181218,0
+UCTT.US,D,20070928,000000,14.5,14.95,14.5,14.66,321642,0
+UCTT.US,D,20071001,000000,14.6,15.14,14.59,15.02,466908,0
+UCTT.US,D,20071002,000000,15,15.22,14.73,15.12,329505,0
+UCTT.US,D,20071003,000000,15.12,15.12,14.78,14.89,298692,0
+UCTT.US,D,20071004,000000,14.92,15.09,14.77,15.03,150947,0
+UCTT.US,D,20071005,000000,15.1,15.49,15.05,15.37,180289,0
+UCTT.US,D,20071008,000000,15.36,15.51,15.06,15.49,261594,0
+UCTT.US,D,20071009,000000,15.44,15.68,15.3,15.68,154196,0
+UCTT.US,D,20071010,000000,15.61,15.75,15.32,15.43,169782,0
+UCTT.US,D,20071011,000000,15.43,15.73,15.1,15.38,147670,0
+UCTT.US,D,20071012,000000,15.35,15.71,15.34,15.6,133447,0
+UCTT.US,D,20071015,000000,15.5,15.93,15.5,15.66,176547,0
+UCTT.US,D,20071016,000000,15.55,16.03,15.34,15.95,312312,0
+UCTT.US,D,20071017,000000,16.09,16.68,15.98,16.58,418112,0
+UCTT.US,D,20071018,000000,16.23,16.69,16.19,16.55,153471,0
+UCTT.US,D,20071019,000000,16.55,16.55,15.56,15.7,233638,0
+UCTT.US,D,20071022,000000,15.52,16.08,15.16,15.42,518130,0
+UCTT.US,D,20071023,000000,12.54,13.57,12,13.28,2991580,0
+UCTT.US,D,20071024,000000,13.05,13.32,13,13.14,880644,0
+UCTT.US,D,20071025,000000,13.2,13.26,12.98,12.99,653949,0
+UCTT.US,D,20071026,000000,13.13,13.15,12.74,12.75,299199,0
+UCTT.US,D,20071029,000000,12.68,12.79,12.38,12.75,406592,0
+UCTT.US,D,20071030,000000,12.63,12.87,12.57,12.8,307156,0
+UCTT.US,D,20071031,000000,12.79,12.91,12.67,12.84,310266,0
+UCTT.US,D,20071101,000000,12.7,12.7,12.35,12.52,563187,0
+UCTT.US,D,20071102,000000,12.64,12.84,12.36,12.58,173934,0
+UCTT.US,D,20071105,000000,12.52,12.7,12.27,12.46,196126,0
+UCTT.US,D,20071106,000000,12.31,13.38,12.16,13.23,377226,0
+UCTT.US,D,20071107,000000,13.07,13.57,13.04,13.39,488387,0
+UCTT.US,D,20071108,000000,13.5,13.77,13.25,13.75,444503,0
+UCTT.US,D,20071109,000000,13.58,14.48,13.58,14.03,538232,0
+UCTT.US,D,20071112,000000,13.89,14.36,13.8,14,377498,0
+UCTT.US,D,20071113,000000,13.94,14.1,13.7,13.8,263954,0
+UCTT.US,D,20071114,000000,13.82,14.2,13.74,14.2,309233,0
+UCTT.US,D,20071115,000000,14.13,14.39,13.96,13.98,340146,0
+UCTT.US,D,20071116,000000,13.97,14.2,13.83,13.93,389596,0
+UCTT.US,D,20071119,000000,13.74,14,13.4,13.6,318182,0
+UCTT.US,D,20071120,000000,13.46,13.67,12.93,13.61,344390,0
+UCTT.US,D,20071121,000000,13.59,13.59,13.19,13.32,289393,0
+UCTT.US,D,20071123,000000,13.35,13.74,13.28,13.62,145046,0
+UCTT.US,D,20071126,000000,13.59,14.08,13.36,13.58,296269,0
+UCTT.US,D,20071127,000000,13.54,13.65,13.39,13.46,166516,0
+UCTT.US,D,20071128,000000,13.57,13.96,13.37,13.94,251838,0
+UCTT.US,D,20071129,000000,13.88,14.2,13.79,14.04,134315,0
+UCTT.US,D,20071130,000000,14.1,14.75,14.1,14.37,284360,0
+UCTT.US,D,20071203,000000,14.2,14.21,13.73,13.8,250283,0
+UCTT.US,D,20071204,000000,13.65,13.74,13.23,13.41,250310,0
+UCTT.US,D,20071205,000000,13.56,13.63,13.29,13.52,91928,0
+UCTT.US,D,20071206,000000,13.45,13.63,13.28,13.6,156795,0
+UCTT.US,D,20071207,000000,13.58,13.77,13.45,13.65,110297,0
+UCTT.US,D,20071210,000000,13.62,13.63,13.53,13.54,276530,0
+UCTT.US,D,20071211,000000,13.49,13.99,13.37,13.64,192664,0
+UCTT.US,D,20071212,000000,13.92,14,13.51,13.67,159723,0
+UCTT.US,D,20071213,000000,13.55,13.75,13.3,13.67,144545,0
+UCTT.US,D,20071214,000000,13.49,13.75,12.58,12.99,445497,0
+UCTT.US,D,20071217,000000,12.91,13,12.51,12.52,144129,0
+UCTT.US,D,20071218,000000,12.55,12.82,12.34,12.8,145716,0
+UCTT.US,D,20071219,000000,12.83,12.89,12.51,12.88,225109,0
+UCTT.US,D,20071220,000000,12.91,13.03,12.47,13.03,222752,0
+UCTT.US,D,20071221,000000,13.14,13.22,12.6,12.72,314662,0
+UCTT.US,D,20071224,000000,12.82,13.33,12.7,13.3,133923,0
+UCTT.US,D,20071226,000000,13.2,13.39,12.94,13.31,262543,0
+UCTT.US,D,20071227,000000,13.33,13.42,12.59,12.59,199989,0
+UCTT.US,D,20071228,000000,12.55,12.84,12.08,12.13,287554,0
+UCTT.US,D,20071231,000000,12.14,12.35,11.93,12.2,257499,0
+UCTT.US,D,20080102,000000,12.13,12.31,11.31,11.47,459060,0
+UCTT.US,D,20080103,000000,11.38,11.5,10.94,10.95,413226,0
+UCTT.US,D,20080104,000000,10.91,10.95,10.36,10.49,319815,0
+UCTT.US,D,20080107,000000,10.5,10.63,10.25,10.34,288119,0
+UCTT.US,D,20080108,000000,10.31,10.49,9.9,9.97,457364,0
+UCTT.US,D,20080109,000000,9.93,10.15,9.82,10.05,412694,0
+UCTT.US,D,20080110,000000,9.94,10.14,9.94,10.12,160207,0
+UCTT.US,D,20080111,000000,10.05,10.05,9.81,9.84,137100,0
+UCTT.US,D,20080114,000000,9.92,10.16,9.59,9.63,351144,0
+UCTT.US,D,20080115,000000,9.42,9.48,9.22,9.35,318265,0
+UCTT.US,D,20080116,000000,9.34,9.95,9.25,9.55,447966,0
+UCTT.US,D,20080117,000000,9.56,9.68,9.39,9.52,139523,0
+UCTT.US,D,20080118,000000,9.46,9.87,9.46,9.7,223263,0
+UCTT.US,D,20080122,000000,9.27,9.99,9.27,9.72,158104,0
+UCTT.US,D,20080123,000000,9.54,9.72,9.05,9.6,351270,0
+UCTT.US,D,20080124,000000,9.62,9.84,9.58,9.61,197704,0
+UCTT.US,D,20080125,000000,9.71,9.91,9.24,9.62,150742,0
+UCTT.US,D,20080128,000000,9.58,9.8,9.49,9.67,83386,0
+UCTT.US,D,20080129,000000,9.67,10.14,9.67,9.96,189518,0
+UCTT.US,D,20080130,000000,9.91,10.26,9.56,9.85,308714,0
+UCTT.US,D,20080131,000000,9.73,9.85,9.61,9.79,176547,0
+UCTT.US,D,20080201,000000,9.85,10.45,9.85,10.43,165364,0
+UCTT.US,D,20080204,000000,10.4,10.57,10.11,10.15,211591,0
+UCTT.US,D,20080205,000000,10,10.11,9.92,9.98,258122,0
+UCTT.US,D,20080206,000000,10.05,10.15,9.69,9.71,97470,0
+UCTT.US,D,20080207,000000,9.71,10,9.71,9.96,165120,0
+UCTT.US,D,20080208,000000,9.96,10,9.87,9.91,61897,0
+UCTT.US,D,20080211,000000,9.95,10,9.8,9.89,112352,0
+UCTT.US,D,20080212,000000,9.88,9.93,9.68,9.76,95815,0
+UCTT.US,D,20080213,000000,9.88,10.35,9.88,10.26,184680,0
+UCTT.US,D,20080214,000000,10.3,10.44,10.16,10.23,117314,0
+UCTT.US,D,20080215,000000,10.16,10.33,10.04,10.21,166255,0
+UCTT.US,D,20080219,000000,10.08,10.22,9.84,10.1,128166,0
+UCTT.US,D,20080220,000000,10,10.27,9.87,10.02,190334,0
+UCTT.US,D,20080221,000000,10.01,10.28,9.86,9.91,128332,0
+UCTT.US,D,20080222,000000,9.91,9.97,9.42,9.58,121113,0
+UCTT.US,D,20080225,000000,9.71,10,9.45,9.91,205745,0
+UCTT.US,D,20080226,000000,9.84,9.9,9.56,9.84,161313,0
+UCTT.US,D,20080227,000000,9.76,10.18,9.73,10.07,144956,0
+UCTT.US,D,20080228,000000,10.01,10.18,9.75,9.8,75017,0
+UCTT.US,D,20080229,000000,9.71,9.83,9.54,9.6,131868,0
+UCTT.US,D,20080303,000000,9.59,9.65,9.08,9.21,167681,0
+UCTT.US,D,20080304,000000,9.13,9.24,9.06,9.09,249080,0
+UCTT.US,D,20080305,000000,9.12,9.2,8.97,8.98,217560,0
+UCTT.US,D,20080306,000000,8.98,9.18,8.96,9.05,401887,0
+UCTT.US,D,20080307,000000,8.97,9.31,8.97,9.26,203126,0
+UCTT.US,D,20080310,000000,9.25,9.28,9.01,9.21,97338,0
+UCTT.US,D,20080311,000000,9.36,9.89,9.36,9.69,233261,0
+UCTT.US,D,20080312,000000,9.67,10,9.61,9.65,239762,0
+UCTT.US,D,20080313,000000,9.55,9.76,9.4,9.66,372982,0
+UCTT.US,D,20080314,000000,9.73,9.74,9.14,9.41,214722,0
+UCTT.US,D,20080317,000000,9.26,9.57,9.2,9.27,162231,0
+UCTT.US,D,20080318,000000,9.36,9.77,9.12,9.77,148307,0
+UCTT.US,D,20080319,000000,9.76,9.88,9.38,9.4,153639,0
+UCTT.US,D,20080320,000000,9.53,9.69,9.33,9.63,367356,0
+UCTT.US,D,20080324,000000,9.65,10.23,9.65,10.14,265969,0
+UCTT.US,D,20080325,000000,10,10.37,9.91,10.37,185263,0
+UCTT.US,D,20080326,000000,10.33,10.53,10.11,10.48,163672,0
+UCTT.US,D,20080327,000000,10.46,10.5,10.05,10.06,227498,0
+UCTT.US,D,20080328,000000,10.09,10.21,9.92,10.01,93642,0
+UCTT.US,D,20080331,000000,9.99,9.99,9.53,9.8,175039,0
+UCTT.US,D,20080401,000000,10,10.53,9.85,10.49,255845,0
+UCTT.US,D,20080402,000000,10.44,11.14,10.44,11,259710,0
+UCTT.US,D,20080403,000000,10.88,11.31,10.8,11.19,113455,0
+UCTT.US,D,20080404,000000,11.16,11.24,10.83,11.08,99477,0
+UCTT.US,D,20080407,000000,11.14,11.32,10.95,10.97,89676,0
+UCTT.US,D,20080408,000000,10.85,11.22,10.7,11.09,101222,0
+UCTT.US,D,20080409,000000,11.05,11.08,10.54,10.59,132255,0
+UCTT.US,D,20080410,000000,10.5,10.68,10.47,10.65,256360,0
+UCTT.US,D,20080411,000000,10.5,10.78,10.44,10.48,128988,0
+UCTT.US,D,20080414,000000,10.46,10.73,10.39,10.43,57018,0
+UCTT.US,D,20080415,000000,10.31,10.51,10.19,10.43,69899,0
+UCTT.US,D,20080416,000000,10.56,11.29,10.51,11,630242,0
+UCTT.US,D,20080417,000000,11.01,11.1,10.75,11.05,173663,0
+UCTT.US,D,20080418,000000,11.23,11.4,11.12,11.19,119419,0
+UCTT.US,D,20080421,000000,11.12,11.19,10.93,11.08,76899,0
+UCTT.US,D,20080422,000000,10.86,10.97,10.57,10.69,141573,0
+UCTT.US,D,20080423,000000,10.69,11.15,10.68,11.06,128631,0
+UCTT.US,D,20080424,000000,11.09,11.51,10.84,11.45,204958,0
+UCTT.US,D,20080425,000000,11.59,11.59,11.03,11.37,131146,0
+UCTT.US,D,20080428,000000,11.24,12,11.24,11.49,236375,0
+UCTT.US,D,20080429,000000,10.47,11.84,10.45,10.91,661815,0
+UCTT.US,D,20080430,000000,10.96,11.07,10.52,10.69,296619,0
+UCTT.US,D,20080501,000000,10.58,10.81,10.26,10.79,287979,0
+UCTT.US,D,20080502,000000,10.88,10.9,10.56,10.58,214306,0
+UCTT.US,D,20080505,000000,10.58,10.75,10.29,10.69,310569,0
+UCTT.US,D,20080506,000000,10.5,10.73,10.21,10.61,204390,0
+UCTT.US,D,20080507,000000,10.62,11.09,10.41,10.54,246257,0
+UCTT.US,D,20080508,000000,10.54,10.66,10.25,10.33,246271,0
+UCTT.US,D,20080509,000000,10.2,10.51,10.2,10.45,264415,0
+UCTT.US,D,20080512,000000,10.49,10.94,10.48,10.93,110182,0
+UCTT.US,D,20080513,000000,10.83,10.98,10.59,10.59,148447,0
+UCTT.US,D,20080514,000000,10.63,10.89,10.57,10.57,120587,0
+UCTT.US,D,20080515,000000,10.59,10.59,10.27,10.55,215186,0
+UCTT.US,D,20080516,000000,10.62,10.62,10.24,10.45,104707,0
+UCTT.US,D,20080519,000000,10.38,10.88,10.11,10.18,369717,0
+UCTT.US,D,20080520,000000,10.11,10.16,9.79,9.89,276341,0
+UCTT.US,D,20080521,000000,9.92,10.12,9.83,9.91,303635,0
+UCTT.US,D,20080522,000000,9.97,10.17,9.8,9.93,310979,0
+UCTT.US,D,20080523,000000,9.9,10.06,9.76,10.04,115905,0
+UCTT.US,D,20080527,000000,10.08,10.26,9.85,10.1,202731,0
+UCTT.US,D,20080528,000000,10.18,10.25,9.91,10.09,59167,0
+UCTT.US,D,20080529,000000,10.08,10.47,9.91,10.26,112056,0
+UCTT.US,D,20080530,000000,10.32,10.49,10.2,10.43,140588,0
+UCTT.US,D,20080602,000000,10.43,10.46,10.04,10.27,154290,0
+UCTT.US,D,20080603,000000,10.28,10.33,9.95,10.12,147904,0
+UCTT.US,D,20080604,000000,10.06,10.23,9.98,10.2,119751,0
+UCTT.US,D,20080605,000000,10.19,10.51,9.92,10.51,257024,0
+UCTT.US,D,20080606,000000,10.41,10.49,10.01,10.18,236623,0
+UCTT.US,D,20080609,000000,10.18,10.21,9.9,10.07,197664,0
+UCTT.US,D,20080610,000000,9.92,10.19,9.85,9.93,209175,0
+UCTT.US,D,20080611,000000,9.92,10.08,9.71,9.79,161004,0
+UCTT.US,D,20080612,000000,9.91,10.08,9.81,9.85,126615,0
+UCTT.US,D,20080613,000000,9.98,10.1,9.79,10.05,123184,0
+UCTT.US,D,20080616,000000,10.03,10.4,10,10.32,216477,0
+UCTT.US,D,20080617,000000,10.33,10.43,10.02,10.05,185589,0
+UCTT.US,D,20080618,000000,10,10.05,9.76,9.77,115709,0
+UCTT.US,D,20080619,000000,9.78,9.87,9.47,9.69,178673,0
+UCTT.US,D,20080620,000000,9.64,9.92,9.28,9.36,235950,0
+UCTT.US,D,20080623,000000,9.44,9.44,9.13,9.13,68922,0
+UCTT.US,D,20080624,000000,9.01,9.1,8.76,8.8,142073,0
+UCTT.US,D,20080625,000000,8.79,9.12,8.75,9.01,97139,0
+UCTT.US,D,20080626,000000,8.88,8.92,8.25,8.33,237401,0
+UCTT.US,D,20080627,000000,8.29,8.34,8.03,8.08,668601,0
+UCTT.US,D,20080630,000000,8.06,8.28,7.95,7.96,160500,0
+UCTT.US,D,20080701,000000,7.86,7.99,7.65,7.96,172674,0
+UCTT.US,D,20080702,000000,7.94,7.96,7.47,7.5,189240,0
+UCTT.US,D,20080703,000000,7.53,7.89,7.25,7.42,52983,0
+UCTT.US,D,20080707,000000,7.49,7.64,7.33,7.52,138130,0
+UCTT.US,D,20080708,000000,7.5,7.67,7.28,7.53,246790,0
+UCTT.US,D,20080709,000000,7.55,7.56,7.14,7.19,128841,0
+UCTT.US,D,20080710,000000,7.18,7.38,7.06,7.2,155344,0
+UCTT.US,D,20080711,000000,7.07,7.19,6.69,7,208295,0
+UCTT.US,D,20080714,000000,7.04,7.21,6.9,6.93,256723,0
+UCTT.US,D,20080715,000000,6.86,7.09,6.8,6.85,174742,0
+UCTT.US,D,20080716,000000,6.86,7.11,6.64,6.75,392507,0
+UCTT.US,D,20080717,000000,6.75,6.76,6.61,6.67,268726,0
+UCTT.US,D,20080718,000000,6.71,6.96,6.46,6.74,293111,0
+UCTT.US,D,20080721,000000,6.87,6.87,6.6,6.78,337382,0
+UCTT.US,D,20080722,000000,6.69,7.01,6.51,6.9,395670,0
+UCTT.US,D,20080723,000000,6.9,7.01,6.62,6.92,804946,0
+UCTT.US,D,20080724,000000,6.94,7.05,6.75,6.81,148568,0
+UCTT.US,D,20080725,000000,6.85,6.98,6.51,6.6,224564,0
+UCTT.US,D,20080728,000000,6.52,7,6.52,6.78,190308,0
+UCTT.US,D,20080729,000000,6.45,6.69,6.15,6.56,456469,0
+UCTT.US,D,20080730,000000,6.61,6.77,6.29,6.4,192591,0
+UCTT.US,D,20080731,000000,6.32,6.73,6.29,6.55,196168,0
+UCTT.US,D,20080801,000000,6.59,6.72,6.47,6.58,119428,0
+UCTT.US,D,20080804,000000,6.59,6.72,6.34,6.62,95142,0
+UCTT.US,D,20080805,000000,6.67,6.79,6.47,6.62,116557,0
+UCTT.US,D,20080806,000000,6.58,6.58,6.42,6.44,108589,0
+UCTT.US,D,20080807,000000,6.4,6.57,6.37,6.42,108503,0
+UCTT.US,D,20080808,000000,6.41,7.06,6.41,7.04,200036,0
+UCTT.US,D,20080811,000000,7.02,7.71,6.87,7.58,144256,0
+UCTT.US,D,20080812,000000,7.53,7.9,7.39,7.83,238350,0
+UCTT.US,D,20080813,000000,7.8,8.42,7.73,8.06,189518,0
+UCTT.US,D,20080814,000000,8.05,8.12,7.71,7.75,98297,0
+UCTT.US,D,20080815,000000,7.9,8.22,7.85,7.85,127956,0
+UCTT.US,D,20080818,000000,7.86,8.09,7.51,7.61,87599,0
+UCTT.US,D,20080819,000000,7.56,8.25,7.56,8.21,126249,0
+UCTT.US,D,20080820,000000,8.22,8.63,8.22,8.38,118433,0
+UCTT.US,D,20080821,000000,8.28,8.6,8.19,8.19,116602,0
+UCTT.US,D,20080822,000000,8.21,8.54,8.18,8.36,166807,0
+UCTT.US,D,20080825,000000,8.33,8.81,8.07,8.09,149105,0
+UCTT.US,D,20080826,000000,8.06,8.38,7.77,7.8,110034,0
+UCTT.US,D,20080827,000000,7.79,8.16,7.55,8.05,114162,0
+UCTT.US,D,20080828,000000,8.07,8.14,7.73,7.79,245756,0
+UCTT.US,D,20080829,000000,7.74,7.78,7.23,7.28,145142,0
+UCTT.US,D,20080902,000000,7.41,7.68,7.22,7.39,102241,0
+UCTT.US,D,20080903,000000,7.4,7.87,7.35,7.69,116496,0
+UCTT.US,D,20080904,000000,7.65,8.03,7.16,7.24,164281,0
+UCTT.US,D,20080905,000000,7.2,7.2,6.48,6.71,177292,0
+UCTT.US,D,20080908,000000,6.87,6.94,6.49,6.82,165283,0
+UCTT.US,D,20080909,000000,6.83,6.96,6.62,6.73,175583,0
+UCTT.US,D,20080910,000000,6.85,6.85,6.46,6.68,147554,0
+UCTT.US,D,20080911,000000,6.61,6.94,6.33,6.81,144239,0
+UCTT.US,D,20080912,000000,6.82,6.89,6.54,6.73,72747,0
+UCTT.US,D,20080915,000000,6.61,6.74,6.23,6.24,54460,0
+UCTT.US,D,20080916,000000,6.2,6.31,6,6.28,109682,0
+UCTT.US,D,20080917,000000,6.21,6.43,6.02,6.02,110605,0
+UCTT.US,D,20080918,000000,6.2,7.09,5.99,7.09,304737,0
+UCTT.US,D,20080919,000000,7.23,7.77,6.62,7.27,304701,0
+UCTT.US,D,20080922,000000,7.21,7.38,6.86,7.04,148591,0
+UCTT.US,D,20080923,000000,7.05,7.27,6.78,6.79,121958,0
+UCTT.US,D,20080924,000000,6.81,7.1,6.22,6.23,130430,0
+UCTT.US,D,20080925,000000,6.22,6.69,6.18,6.37,112543,0
+UCTT.US,D,20080926,000000,6.26,6.47,5.91,6.17,113669,0
+UCTT.US,D,20080929,000000,6.11,6.12,2.78,5.26,170100,0
+UCTT.US,D,20080930,000000,5.24,5.87,4.98,5.04,205199,0
+UCTT.US,D,20081001,000000,5.04,5.33,5,5.31,97857,0
+UCTT.US,D,20081002,000000,5.21,5.72,5.09,5.34,169531,0
+UCTT.US,D,20081003,000000,5.36,5.45,5.1,5.15,134615,0
+UCTT.US,D,20081006,000000,5.06,5.48,4.89,5.02,126840,0
+UCTT.US,D,20081007,000000,4.93,5.35,4.77,4.81,112573,0
+UCTT.US,D,20081008,000000,4.69,5.03,3.85,4.48,233907,0
+UCTT.US,D,20081009,000000,4.46,5,3.82,3.99,154809,0
+UCTT.US,D,20081010,000000,3.87,4.74,3.07,4.5,230303,0
+UCTT.US,D,20081013,000000,4.59,5.47,4.22,5.4,175121,0
+UCTT.US,D,20081014,000000,5.5,5.7,5.04,5.14,121970,0
+UCTT.US,D,20081015,000000,5.06,5.65,4.61,4.61,96465,0
+UCTT.US,D,20081016,000000,4.64,5.27,4.29,5.12,174601,0
+UCTT.US,D,20081017,000000,4.87,5.18,4.41,4.48,305742,0
+UCTT.US,D,20081020,000000,4.55,4.83,4.4,4.71,86720,0
+UCTT.US,D,20081021,000000,4.6,4.74,4.41,4.45,51731,0
+UCTT.US,D,20081022,000000,4.41,4.54,4.07,4.1,70378,0
+UCTT.US,D,20081023,000000,4.1,4.19,3.84,4.06,62909,0
+UCTT.US,D,20081024,000000,3.74,4.24,3.56,3.78,101826,0
+UCTT.US,D,20081027,000000,3.74,3.82,3.25,3.25,69537,0
+UCTT.US,D,20081028,000000,3.37,3.56,2.56,2.84,259830,0
+UCTT.US,D,20081029,000000,2.86,2.95,2.4,2.5,207757,0
+UCTT.US,D,20081030,000000,2.67,3.07,2.3,3.01,1970321,0
+UCTT.US,D,20081031,000000,2.97,3.02,2.89,3.02,152113,0
+UCTT.US,D,20081103,000000,3.02,3.02,2.81,2.83,114887,0
+UCTT.US,D,20081104,000000,2.85,2.85,2.57,2.76,175777,0
+UCTT.US,D,20081105,000000,2.72,2.79,2.42,2.46,69350,0
+UCTT.US,D,20081106,000000,2.44,2.53,2.29,2.3,42396,0
+UCTT.US,D,20081107,000000,2.29,2.3,2.07,2.18,73343,0
+UCTT.US,D,20081110,000000,2.18,2.37,1.95,1.96,78037,0
+UCTT.US,D,20081111,000000,1.95,2.18,1.8,1.82,956928,0
+UCTT.US,D,20081112,000000,1.83,1.93,1.78,1.87,122570,0
+UCTT.US,D,20081113,000000,1.86,2.26,1.8,2.26,176764,0
+UCTT.US,D,20081114,000000,2.2,2.34,1.9,1.9,109450,0
+UCTT.US,D,20081117,000000,1.88,1.93,1.75,1.84,104325,0
+UCTT.US,D,20081118,000000,1.86,1.92,1.7,1.78,70540,0
+UCTT.US,D,20081119,000000,1.77,1.81,1.39,1.39,40244,0
+UCTT.US,D,20081120,000000,1.38,1.38,1.03,1.03,326795,0
+UCTT.US,D,20081121,000000,1.05,2,1,1.36,392030,0
+UCTT.US,D,20081124,000000,1.33,1.92,1.3,1.5,40906,0
+UCTT.US,D,20081125,000000,1.51,1.64,1.46,1.63,32466,0
+UCTT.US,D,20081126,000000,1.58,2.1,1.58,2.1,81340,0
+UCTT.US,D,20081128,000000,2.15,2.15,1.97,2.11,116557,0
+UCTT.US,D,20081201,000000,2.06,2.06,1.8,1.84,60914,0
+UCTT.US,D,20081202,000000,1.95,2.55,1.95,2.11,83066,0
+UCTT.US,D,20081203,000000,2.05,2.05,1.93,1.99,69888,0
+UCTT.US,D,20081204,000000,1.96,2.29,1.95,1.96,24465,0
+UCTT.US,D,20081205,000000,1.94,2.21,1.94,2.21,48270,0
+UCTT.US,D,20081208,000000,2.27,2.41,2.1,2.28,76918,0
+UCTT.US,D,20081209,000000,2.21,2.3,1.9,1.97,95328,0
+UCTT.US,D,20081210,000000,1.99,2.07,1.9,1.92,212945,0
+UCTT.US,D,20081211,000000,1.86,2.14,1.86,1.91,138774,0
+UCTT.US,D,20081212,000000,1.87,2.18,1.82,2.18,45693,0
+UCTT.US,D,20081215,000000,2.19,2.19,1.93,1.96,34371,0
+UCTT.US,D,20081216,000000,2.01,2.1,1.95,2.03,76734,0
+UCTT.US,D,20081217,000000,2,2.13,1.88,1.99,77346,0
+UCTT.US,D,20081218,000000,2.11,2.12,1.77,1.81,72651,0
+UCTT.US,D,20081219,000000,1.93,2.04,1.89,1.92,107503,0
+UCTT.US,D,20081222,000000,1.92,2,1.78,1.94,55846,0
+UCTT.US,D,20081223,000000,1.96,2.11,1.92,1.98,61931,0
+UCTT.US,D,20081224,000000,1.98,2.04,1.96,1.98,32877,0
+UCTT.US,D,20081226,000000,2.03,2.05,1.85,1.96,12386,0
+UCTT.US,D,20081229,000000,1.96,1.96,1.78,1.82,17845,0
+UCTT.US,D,20081230,000000,1.84,1.99,1.84,1.96,30334,0
+UCTT.US,D,20081231,000000,1.95,2.05,1.89,2.01,77394,0
+UCTT.US,D,20090102,000000,2.01,2.14,1.85,2,29251,0
+UCTT.US,D,20090105,000000,2.01,2.1,1.9,1.99,37213,0
+UCTT.US,D,20090106,000000,2.02,2.06,1.93,2.02,85490,0
+UCTT.US,D,20090107,000000,1.92,2.08,1.92,2.03,150930,0
+UCTT.US,D,20090108,000000,2.03,2.05,1.98,2,27355,0
+UCTT.US,D,20090109,000000,1.99,2,1.91,1.97,53887,0
+UCTT.US,D,20090112,000000,2.04,2.04,1.93,1.95,66087,0
+UCTT.US,D,20090113,000000,1.91,1.98,1.86,1.91,67454,0
+UCTT.US,D,20090114,000000,1.9,1.95,1.75,1.75,59999,0
+UCTT.US,D,20090115,000000,1.75,1.75,1.57,1.71,53010,0
+UCTT.US,D,20090116,000000,1.74,1.77,1.65,1.73,49068,0
+UCTT.US,D,20090120,000000,1.69,1.73,1.48,1.48,81863,0
+UCTT.US,D,20090121,000000,1.51,1.67,1.35,1.63,90282,0
+UCTT.US,D,20090122,000000,1.57,1.57,1.37,1.45,48825,0
+UCTT.US,D,20090123,000000,1.36,1.45,1.21,1.36,90645,0
+UCTT.US,D,20090126,000000,1.37,1.48,1.22,1.3,96734,0
+UCTT.US,D,20090127,000000,1.29,1.38,1.25,1.33,274197,0
+UCTT.US,D,20090128,000000,1.37,1.39,1.3,1.33,90657,0
+UCTT.US,D,20090129,000000,1.3,1.35,1.18,1.19,134497,0
+UCTT.US,D,20090130,000000,1.22,1.22,1.11,1.12,148880,0
+UCTT.US,D,20090202,000000,1.1,1.63,1.1,1.55,93238,0
+UCTT.US,D,20090203,000000,1.5,1.57,1.41,1.52,61028,0
+UCTT.US,D,20090204,000000,1.52,1.61,1.37,1.37,53829,0
+UCTT.US,D,20090205,000000,1.39,1.51,1.34,1.42,84288,0
+UCTT.US,D,20090206,000000,1.42,1.52,1.18,1.49,77739,0
+UCTT.US,D,20090209,000000,1.48,1.55,1.43,1.52,34678,0
+UCTT.US,D,20090210,000000,1.5,1.53,1.36,1.41,95531,0
+UCTT.US,D,20090211,000000,1.42,1.42,1.21,1.31,66571,0
+UCTT.US,D,20090212,000000,1.33,1.36,1.23,1.34,19719,0
+UCTT.US,D,20090213,000000,1.34,1.4,1.32,1.34,24115,0
+UCTT.US,D,20090217,000000,1.29,1.34,1.23,1.29,47381,0
+UCTT.US,D,20090218,000000,1.3,1.42,1.22,1.27,49664,0
+UCTT.US,D,20090219,000000,1.3,1.32,1.15,1.23,28253,0
+UCTT.US,D,20090220,000000,1.19,1.28,1.1,1.21,35638,0
+UCTT.US,D,20090223,000000,1.19,1.19,1.1,1.12,23842,0
+UCTT.US,D,20090224,000000,1.09,1.25,1.09,1.23,55253,0
+UCTT.US,D,20090225,000000,1.22,1.22,1.11,1.11,19084,0
+UCTT.US,D,20090226,000000,1.12,1.19,1.11,1.11,29645,0
+UCTT.US,D,20090227,000000,1.09,1.21,1.09,1.17,49912,0
+UCTT.US,D,20090302,000000,1.14,1.15,0.95,1.04,42815,0
+UCTT.US,D,20090303,000000,1.06,1.06,0.78,0.99,132730,0
+UCTT.US,D,20090304,000000,1.01,1.1,0.86,0.99,84514,0
+UCTT.US,D,20090305,000000,0.96,1.01,0.9,0.94,82629,0
+UCTT.US,D,20090306,000000,0.95,0.98,0.92,0.97,20178,0
+UCTT.US,D,20090309,000000,0.97,0.98,0.91,0.96,44494,0
+UCTT.US,D,20090310,000000,1,1.1,0.93,1.04,61180,0
+UCTT.US,D,20090311,000000,1.06,1.3,1.01,1.05,41151,0
+UCTT.US,D,20090312,000000,1.05,1.25,1.04,1.2,72936,0
+UCTT.US,D,20090313,000000,1.22,1.3,1.06,1.2,34149,0
+UCTT.US,D,20090316,000000,1.21,1.29,1.15,1.21,29375,0
+UCTT.US,D,20090317,000000,1.2,1.29,1.09,1.16,98970,0
+UCTT.US,D,20090318,000000,1.16,1.31,1.13,1.25,31099,0
+UCTT.US,D,20090319,000000,1.27,1.32,1.1,1.12,31544,0
+UCTT.US,D,20090320,000000,1.13,1.24,0.99,1.14,115308,0
+UCTT.US,D,20090323,000000,1.29,1.29,1.14,1.16,99820,0
+UCTT.US,D,20090324,000000,1.13,1.16,1,1,39052,0
+UCTT.US,D,20090325,000000,1.02,1.15,1.02,1.15,43681,0
+UCTT.US,D,20090326,000000,1.18,1.23,1.06,1.17,48306,0
+UCTT.US,D,20090327,000000,1.13,1.17,1,1,377884,0
+UCTT.US,D,20090330,000000,1,1.03,1,1.02,77039,0
+UCTT.US,D,20090331,000000,1.05,1.08,1.02,1.07,74821,0
+UCTT.US,D,20090401,000000,1.05,1.15,1.04,1.12,32491,0
+UCTT.US,D,20090402,000000,1.13,1.24,1.11,1.18,110376,0
+UCTT.US,D,20090403,000000,1.17,1.32,1.17,1.21,204441,0
+UCTT.US,D,20090406,000000,1.17,1.32,1.16,1.3,73398,0
+UCTT.US,D,20090407,000000,1.28,1.31,1.15,1.17,340229,0
+UCTT.US,D,20090408,000000,1.19,1.3,1.19,1.29,58698,0
+UCTT.US,D,20090409,000000,1.3,1.65,1.3,1.42,228980,0
+UCTT.US,D,20090413,000000,1.39,1.76,1.39,1.76,207885,0
+UCTT.US,D,20090414,000000,1.76,2.11,1.7,1.97,209019,0
+UCTT.US,D,20090415,000000,1.94,2,1.62,1.89,70604,0
+UCTT.US,D,20090416,000000,1.91,1.96,1.83,1.96,176070,0
+UCTT.US,D,20090417,000000,1.93,1.93,1.73,1.86,96261,0
+UCTT.US,D,20090420,000000,2,2,1.88,1.88,162183,0
+UCTT.US,D,20090421,000000,1.86,1.89,1.8,1.86,47072,0
+UCTT.US,D,20090422,000000,1.85,1.85,1.67,1.77,144461,0
+UCTT.US,D,20090423,000000,1.78,1.78,1.72,1.73,61013,0
+UCTT.US,D,20090424,000000,1.75,1.82,1.7,1.77,83829,0
+UCTT.US,D,20090427,000000,1.74,1.82,1.66,1.67,38492,0
+UCTT.US,D,20090428,000000,1.65,1.69,1.6,1.68,28368,0
+UCTT.US,D,20090429,000000,1.77,1.8,1.72,1.8,42199,0
+UCTT.US,D,20090430,000000,1.83,1.85,1.78,1.82,65387,0
+UCTT.US,D,20090501,000000,1.8,1.9,1.76,1.81,142707,0
+UCTT.US,D,20090504,000000,1.84,2.03,1.83,1.98,116817,0
+UCTT.US,D,20090505,000000,1.8,2.06,1.8,1.99,160212,0
+UCTT.US,D,20090506,000000,2,2.52,1.96,2.45,315408,0
+UCTT.US,D,20090507,000000,2.45,2.49,2.22,2.28,136618,0
+UCTT.US,D,20090508,000000,2.33,2.5,2.33,2.5,138568,0
+UCTT.US,D,20090511,000000,2.43,3.28,2.37,2.98,184592,0
+UCTT.US,D,20090512,000000,2.98,3.02,2.69,2.8,147435,0
+UCTT.US,D,20090513,000000,2.72,2.84,2.49,2.49,127560,0
+UCTT.US,D,20090514,000000,2.44,2.74,2.44,2.68,74923,0
+UCTT.US,D,20090515,000000,2.67,2.7,2.51,2.52,86211,0
+UCTT.US,D,20090518,000000,2.62,2.94,2.6,2.93,55791,0
+UCTT.US,D,20090519,000000,2.87,3,2.85,2.87,48284,0
+UCTT.US,D,20090520,000000,2.89,3.02,2.83,3,104147,0
+UCTT.US,D,20090521,000000,3,3.11,2.86,3.01,136427,0
+UCTT.US,D,20090522,000000,3.03,3.14,2.88,2.89,67190,0
+UCTT.US,D,20090526,000000,2.86,3.03,2.85,3.03,56306,0
+UCTT.US,D,20090527,000000,2.99,3.18,2.95,2.98,92557,0
+UCTT.US,D,20090528,000000,3,3.13,2.75,2.98,86429,0
+UCTT.US,D,20090529,000000,2.98,3.04,2.76,2.93,124147,0
+UCTT.US,D,20090601,000000,3,3.12,2.86,3,79044,0
+UCTT.US,D,20090602,000000,2.97,3.02,2.76,2.96,45201,0
+UCTT.US,D,20090603,000000,2.96,2.96,2.75,2.81,65911,0
+UCTT.US,D,20090604,000000,2.83,2.95,2.81,2.91,61583,0
+UCTT.US,D,20090605,000000,2.95,2.96,2.86,2.92,67728,0
+UCTT.US,D,20090608,000000,2.89,2.94,2.81,2.82,27712,0
+UCTT.US,D,20090609,000000,2.85,2.95,2.73,2.76,54853,0
+UCTT.US,D,20090610,000000,2.81,2.81,2.56,2.6,73630,0
+UCTT.US,D,20090611,000000,2.6,2.66,2.59,2.61,44363,0
+UCTT.US,D,20090612,000000,2.6,2.6,2.41,2.6,57917,0
+UCTT.US,D,20090615,000000,2.59,2.6,2.49,2.59,29241,0
+UCTT.US,D,20090616,000000,2.66,2.66,2.44,2.44,36837,0
+UCTT.US,D,20090617,000000,2.45,2.55,2.36,2.38,38525,0
+UCTT.US,D,20090618,000000,2.37,2.42,2.16,2.16,86177,0
+UCTT.US,D,20090619,000000,2.21,2.32,2.06,2.25,110193,0
+UCTT.US,D,20090622,000000,2.22,2.46,2.11,2.32,73429,0
+UCTT.US,D,20090623,000000,2.34,2.41,2.16,2.2,55241,0
+UCTT.US,D,20090624,000000,2.24,2.44,2.2,2.3,192991,0
+UCTT.US,D,20090625,000000,2.27,2.34,2.25,2.3,85800,0
+UCTT.US,D,20090626,000000,2.27,2.33,2.13,2.23,3726869,0
+UCTT.US,D,20090629,000000,2.46,2.46,2.22,2.22,119071,0
+UCTT.US,D,20090630,000000,2.19,2.42,2.04,2.39,109781,0
+UCTT.US,D,20090701,000000,2.47,2.65,2.36,2.39,42703,0
+UCTT.US,D,20090702,000000,2.33,2.55,2.22,2.43,102701,0
+UCTT.US,D,20090706,000000,2.4,2.4,2.27,2.29,38753,0
+UCTT.US,D,20090707,000000,2.25,2.36,2.25,2.33,50162,0
+UCTT.US,D,20090708,000000,2.31,2.32,2.2,2.25,21969,0
+UCTT.US,D,20090709,000000,2.3,2.31,2.22,2.25,10635,0
+UCTT.US,D,20090710,000000,2.3,2.44,2.3,2.42,94197,0
+UCTT.US,D,20090713,000000,2.49,2.49,2.35,2.41,74494,0
+UCTT.US,D,20090714,000000,2.45,2.57,2.4,2.49,88595,0
+UCTT.US,D,20090715,000000,2.5,2.84,2.5,2.81,145806,0
+UCTT.US,D,20090716,000000,2.86,3.42,2.8,2.86,106328,0
+UCTT.US,D,20090717,000000,2.89,3.7,2.76,3.27,214760,0
+UCTT.US,D,20090720,000000,3.27,3.65,3.13,3.51,216162,0
+UCTT.US,D,20090721,000000,3.51,3.91,3.45,3.54,181398,0
+UCTT.US,D,20090722,000000,3.48,3.71,3.43,3.66,79744,0
+UCTT.US,D,20090723,000000,3.69,4,3.66,3.85,91914,0
+UCTT.US,D,20090724,000000,3.85,3.92,3.74,3.85,51721,0
+UCTT.US,D,20090727,000000,3.85,3.9,3.57,3.66,31839,0
+UCTT.US,D,20090728,000000,3.51,3.75,3.37,3.72,50880,0
+UCTT.US,D,20090729,000000,3.74,3.88,3.59,3.88,45874,0
+UCTT.US,D,20090730,000000,3.88,4.1,3.83,3.96,151566,0
+UCTT.US,D,20090731,000000,3.9,3.95,3.78,3.95,24344,0
+UCTT.US,D,20090803,000000,4.03,4.03,3.84,3.96,71175,0
+UCTT.US,D,20090804,000000,3.99,3.99,3.59,3.67,48782,0
+UCTT.US,D,20090805,000000,3.69,3.79,3.51,3.79,48000,0
+UCTT.US,D,20090806,000000,3.76,3.78,3.43,3.78,69514,0
+UCTT.US,D,20090807,000000,3.74,4.01,3.73,3.91,61723,0
+UCTT.US,D,20090810,000000,3.84,3.86,3.75,3.76,17206,0
+UCTT.US,D,20090811,000000,3.68,3.68,3.3,3.37,96052,0
+UCTT.US,D,20090812,000000,3.4,3.4,3.29,3.32,68952,0
+UCTT.US,D,20090813,000000,3.32,3.57,3.3,3.43,113175,0
+UCTT.US,D,20090814,000000,3.36,3.4,3.19,3.28,45312,0
+UCTT.US,D,20090817,000000,3.25,3.76,2.93,3,64068,0
+UCTT.US,D,20090818,000000,3.03,3.23,3.03,3.22,67455,0
+UCTT.US,D,20090819,000000,3.22,3.42,2.97,3.15,150059,0
+UCTT.US,D,20090820,000000,3.18,3.18,3.02,3.1,25021,0
+UCTT.US,D,20090821,000000,3.09,3.09,3,3.02,58119,0
+UCTT.US,D,20090824,000000,3.11,3.13,3.02,3.03,94554,0
+UCTT.US,D,20090825,000000,3,3,2.84,2.87,67312,0
+UCTT.US,D,20090826,000000,2.9,3.1,2.87,3.09,100159,0
+UCTT.US,D,20090827,000000,3.05,3.17,2.96,3.15,123743,0
+UCTT.US,D,20090828,000000,3.18,4.05,2.98,3.28,385137,0
+UCTT.US,D,20090831,000000,3.24,3.69,3.14,3.48,180463,0
+UCTT.US,D,20090901,000000,3.47,3.99,3.35,3.76,176021,0
+UCTT.US,D,20090902,000000,3.78,3.88,3.62,3.84,59696,0
+UCTT.US,D,20090903,000000,3.77,3.91,3.63,3.89,52616,0
+UCTT.US,D,20090904,000000,3.89,4.44,3.89,4.44,107137,0
+UCTT.US,D,20090908,000000,4.6,4.7,4.45,4.49,114477,0
+UCTT.US,D,20090909,000000,4.53,4.71,4.39,4.44,114409,0
+UCTT.US,D,20090910,000000,4.48,4.5,4.04,4.45,121194,0
+UCTT.US,D,20090911,000000,4.43,5,4.06,4.92,123419,0
+UCTT.US,D,20090914,000000,4.86,5.44,4.52,5.23,148139,0
+UCTT.US,D,20090915,000000,5.23,5.55,5.2,5.38,327938,0
+UCTT.US,D,20090916,000000,5.37,5.63,5.25,5.57,162083,0
+UCTT.US,D,20090917,000000,5.57,5.66,5.42,5.62,104029,0
+UCTT.US,D,20090918,000000,5.68,5.68,5.29,5.29,139453,0
+UCTT.US,D,20090921,000000,5.3,5.36,5.07,5.11,67440,0
+UCTT.US,D,20090922,000000,5.11,5.35,5.01,5.3,118071,0
+UCTT.US,D,20090923,000000,5.29,5.5,5.16,5.16,26948,0
+UCTT.US,D,20090924,000000,5.15,5.27,4.7,5.27,93694,0
+UCTT.US,D,20090925,000000,5.18,5.35,4.98,5,69219,0
+UCTT.US,D,20090928,000000,5,5.1,4.47,4.69,154420,0
+UCTT.US,D,20090929,000000,4.64,4.85,4.45,4.53,396281,0
+UCTT.US,D,20090930,000000,4.64,5.34,4.58,5.16,597855,0
+UCTT.US,D,20091001,000000,5.1,5.3,5.02,5.25,259482,0
+UCTT.US,D,20091002,000000,5.16,5.17,4.9,4.95,50525,0
+UCTT.US,D,20091005,000000,5.92,5.94,5.43,5.67,406674,0
+UCTT.US,D,20091006,000000,5.75,5.95,5.55,5.72,165869,0
+UCTT.US,D,20091007,000000,5.72,5.82,5.5,5.52,111842,0
+UCTT.US,D,20091008,000000,5.45,5.7,5.21,5.6,143644,0
+UCTT.US,D,20091009,000000,6.07,6.89,5.76,6.88,928979,0
+UCTT.US,D,20091012,000000,6.95,6.96,6.58,6.82,144071,0
+UCTT.US,D,20091013,000000,6.87,6.87,6.6,6.73,47896,0
+UCTT.US,D,20091014,000000,7.25,7.25,6.7,6.72,247433,0
+UCTT.US,D,20091015,000000,6.59,6.65,6.11,6.45,261931,0
+UCTT.US,D,20091016,000000,6.46,6.63,6.3,6.34,70084,0
+UCTT.US,D,20091019,000000,6.41,6.41,5.73,5.82,296093,0
+UCTT.US,D,20091020,000000,5.94,6,5.86,5.92,64690,0
+UCTT.US,D,20091021,000000,5.86,6.12,5.63,5.96,84595,0
+UCTT.US,D,20091022,000000,5.89,5.93,5.75,5.87,21851,0
+UCTT.US,D,20091023,000000,5.91,6.14,5.68,5.73,52985,0
+UCTT.US,D,20091026,000000,5.76,5.95,5.26,5.39,65722,0
+UCTT.US,D,20091027,000000,6.2,6.86,5.92,6.5,639381,0
+UCTT.US,D,20091028,000000,6.52,6.8,5.86,6.01,95559,0
+UCTT.US,D,20091029,000000,6.11,6.41,5.87,5.88,63056,0
+UCTT.US,D,20091030,000000,5.87,5.87,5.4,5.51,78128,0
+UCTT.US,D,20091102,000000,5.51,5.63,5.45,5.53,34973,0
+UCTT.US,D,20091103,000000,5.49,5.5,5.15,5.45,86739,0
+UCTT.US,D,20091104,000000,5.5,5.78,5.3,5.3,39919,0
+UCTT.US,D,20091105,000000,5.39,5.68,5.32,5.66,47453,0
+UCTT.US,D,20091106,000000,5.62,5.86,5.62,5.86,57697,0
+UCTT.US,D,20091109,000000,5.86,6.16,5.8,5.8,69379,0
+UCTT.US,D,20091110,000000,5.8,5.83,5.42,5.42,77163,0
+UCTT.US,D,20091111,000000,5.42,5.82,5.42,5.78,34505,0
+UCTT.US,D,20091112,000000,5.8,6.11,5.8,5.9,64798,0
+UCTT.US,D,20091113,000000,5.93,6.15,5.93,5.99,46174,0
+UCTT.US,D,20091116,000000,6.06,6.36,5.97,6.31,51736,0
+UCTT.US,D,20091117,000000,6.33,6.65,6.33,6.45,63646,0
+UCTT.US,D,20091118,000000,6.39,6.42,6.11,6.3,33375,0
+UCTT.US,D,20091119,000000,6.24,6.24,5.98,6.07,36689,0
+UCTT.US,D,20091120,000000,5.95,6.11,5.82,6.09,12614,0
+UCTT.US,D,20091123,000000,6.09,6.28,5.94,6.03,40906,0
+UCTT.US,D,20091124,000000,6.07,6.35,5.85,6.2,39897,0
+UCTT.US,D,20091125,000000,6.05,6.2,6.05,6.2,22529,0
+UCTT.US,D,20091127,000000,6.05,6.13,6.05,6.08,3500,0
+UCTT.US,D,20091130,000000,6.08,6.15,5.9,5.92,57268,0
+UCTT.US,D,20091201,000000,5.82,6.33,5.82,6.26,51575,0
+UCTT.US,D,20091202,000000,6.27,6.4,6.24,6.25,14847,0
+UCTT.US,D,20091203,000000,6.16,6.32,6.04,6.08,88521,0
+UCTT.US,D,20091204,000000,6.12,6.6,6.12,6.52,86289,0
+UCTT.US,D,20091207,000000,6.5,6.97,6.46,6.78,96214,0
+UCTT.US,D,20091208,000000,6.75,7.11,6.74,6.94,80337,0
+UCTT.US,D,20091209,000000,6.8,7.3,6.51,7.15,81080,0
+UCTT.US,D,20091210,000000,7.25,7.36,6.82,6.86,46329,0
+UCTT.US,D,20091211,000000,6.92,6.92,6.66,6.7,48309,0
+UCTT.US,D,20091214,000000,6.79,7.12,6.76,6.91,49755,0
+UCTT.US,D,20091215,000000,6.95,6.95,6.5,6.52,172732,0
+UCTT.US,D,20091216,000000,6.57,6.65,6.5,6.52,68708,0
+UCTT.US,D,20091217,000000,6.54,6.74,6.54,6.56,15857,0
+UCTT.US,D,20091218,000000,6.62,6.67,6.5,6.66,49565,0
+UCTT.US,D,20091221,000000,6.7,7.02,6.7,6.95,58384,0
+UCTT.US,D,20091222,000000,6.97,7.41,6.97,7.4,78291,0
+UCTT.US,D,20091223,000000,7.44,7.78,7.2,7.26,59025,0
+UCTT.US,D,20091224,000000,7.05,7.29,7.03,7.11,41528,0
+UCTT.US,D,20091228,000000,7.1,7.26,7,7,44173,0
+UCTT.US,D,20091229,000000,7.03,7.15,6.89,7.04,26283,0
+UCTT.US,D,20091230,000000,7.01,7.01,6.88,6.98,19580,0
+UCTT.US,D,20091231,000000,6.93,6.99,6.85,6.99,49591,0
+UCTT.US,D,20100104,000000,7,7.43,6.91,7.34,74103,0
+UCTT.US,D,20100105,000000,7.3,7.5,7.3,7.35,43208,0
+UCTT.US,D,20100106,000000,7.33,7.45,7.28,7.35,30818,0
+UCTT.US,D,20100107,000000,7.16,7.45,7.16,7.34,32410,0
+UCTT.US,D,20100108,000000,7.31,7.65,7.31,7.54,83099,0
+UCTT.US,D,20100111,000000,7.61,7.81,7.55,7.69,29809,0
+UCTT.US,D,20100112,000000,7.62,7.7,7.3,7.3,171587,0
+UCTT.US,D,20100113,000000,7.39,7.58,7.15,7.48,135616,0
+UCTT.US,D,20100114,000000,7.5,7.6,7.34,7.59,66129,0
+UCTT.US,D,20100115,000000,7.54,7.61,7.37,7.61,58311,0
+UCTT.US,D,20100119,000000,7.59,7.6,7.48,7.58,29881,0
+UCTT.US,D,20100120,000000,7.55,7.68,7.45,7.59,63050,0
+UCTT.US,D,20100121,000000,7.59,7.59,7.4,7.5,44829,0
+UCTT.US,D,20100122,000000,7.45,7.63,7.25,7.28,86871,0
+UCTT.US,D,20100125,000000,7.32,7.4,7.27,7.29,30409,0
+UCTT.US,D,20100126,000000,7.25,7.32,7.15,7.2,88166,0
+UCTT.US,D,20100127,000000,7.12,7.14,6.61,6.89,153754,0
+UCTT.US,D,20100128,000000,6.86,6.96,6.5,6.61,50016,0
+UCTT.US,D,20100129,000000,6.61,6.88,6.06,6.46,85564,0
+UCTT.US,D,20100201,000000,6.49,6.75,6.42,6.62,87103,0
+UCTT.US,D,20100202,000000,6.61,6.77,6.55,6.7,49054,0
+UCTT.US,D,20100203,000000,6.62,6.79,6.52,6.71,30634,0
+UCTT.US,D,20100204,000000,6.68,6.82,6.06,6.06,43773,0
+UCTT.US,D,20100205,000000,6.11,6.19,5.99,6.01,80127,0
+UCTT.US,D,20100208,000000,6.05,6.14,5.99,6,88908,0
+UCTT.US,D,20100209,000000,6.14,6.18,6.04,6.1,69861,0
+UCTT.US,D,20100210,000000,6.11,6.23,6.03,6.23,29002,0
+UCTT.US,D,20100211,000000,6.17,6.44,6.17,6.38,54180,0
+UCTT.US,D,20100212,000000,6.33,6.5,6.25,6.45,72572,0
+UCTT.US,D,20100216,000000,6.53,7.1,6.47,7.05,237365,0
+UCTT.US,D,20100217,000000,7.47,8.98,7.35,8.84,1419295,0
+UCTT.US,D,20100218,000000,8.62,8.97,8.52,8.57,393537,0
+UCTT.US,D,20100219,000000,8.5,9.24,8.5,9.01,340825,0
+UCTT.US,D,20100222,000000,9.02,9.57,9.02,9.25,357265,0
+UCTT.US,D,20100223,000000,9.17,9.18,8.85,8.95,170591,0
+UCTT.US,D,20100224,000000,8.98,9.3,8.75,9,236089,0
+UCTT.US,D,20100225,000000,8.77,8.97,8.76,8.97,126710,0
+UCTT.US,D,20100226,000000,8.9,9.1,8.8,8.87,102906,0
+UCTT.US,D,20100301,000000,9.07,9.5,9.07,9.3,161220,0
+UCTT.US,D,20100302,000000,9.28,9.53,9.17,9.42,112223,0
+UCTT.US,D,20100303,000000,9.46,9.62,9.46,9.52,93243,0
+UCTT.US,D,20100304,000000,9.59,9.75,9.3,9.31,140815,0
+UCTT.US,D,20100305,000000,9.26,9.49,9.07,9.47,118555,0
+UCTT.US,D,20100308,000000,9.51,9.51,9.12,9.18,82851,0
+UCTT.US,D,20100309,000000,9.12,9.25,9.11,9.14,58486,0
+UCTT.US,D,20100310,000000,9.11,9.24,9.02,9.2,96273,0
+UCTT.US,D,20100311,000000,9.07,9.41,9.07,9.4,84220,0
+UCTT.US,D,20100312,000000,9.47,9.47,9.1,9.25,69353,0
+UCTT.US,D,20100315,000000,9.25,9.25,8.81,8.84,130222,0
+UCTT.US,D,20100316,000000,8.88,9.15,8.46,8.95,150842,0
+UCTT.US,D,20100317,000000,8.92,9.33,8.88,9.18,154149,0
+UCTT.US,D,20100318,000000,9.12,9.21,8.82,8.95,82874,0
+UCTT.US,D,20100319,000000,8.94,8.99,8.31,8.35,179434,0
+UCTT.US,D,20100322,000000,8.23,8.48,8.1,8.45,124162,0
+UCTT.US,D,20100323,000000,8.42,9.18,8.39,8.96,141052,0
+UCTT.US,D,20100324,000000,8.88,8.88,8.64,8.66,81659,0
+UCTT.US,D,20100325,000000,8.72,8.94,8.51,8.74,96778,0
+UCTT.US,D,20100326,000000,8.72,8.78,8.38,8.54,167922,0
+UCTT.US,D,20100329,000000,8.2,8.53,8.1,8.44,136244,0
+UCTT.US,D,20100330,000000,8.49,8.68,8.41,8.55,48641,0
+UCTT.US,D,20100331,000000,8.46,8.6,8.31,8.53,69008,0
+UCTT.US,D,20100401,000000,8.59,8.59,8.4,8.41,40534,0
+UCTT.US,D,20100405,000000,8.49,8.5,7.84,7.91,344758,0
+UCTT.US,D,20100406,000000,7.85,8.38,7.85,8.37,237344,0
+UCTT.US,D,20100407,000000,8.32,8.79,8.28,8.76,208144,0
+UCTT.US,D,20100408,000000,8.74,8.81,8.39,8.71,116822,0
+UCTT.US,D,20100409,000000,8.78,8.81,8.35,8.43,220196,0
+UCTT.US,D,20100412,000000,8.4,8.56,8.26,8.46,81915,0
+UCTT.US,D,20100413,000000,8.47,8.83,8.3,8.77,134631,0
+UCTT.US,D,20100414,000000,8.83,9.92,8.83,9.67,501194,0
+UCTT.US,D,20100415,000000,9.6,9.94,9.6,9.83,270653,0
+UCTT.US,D,20100416,000000,9.82,9.87,9.44,9.65,191751,0
+UCTT.US,D,20100419,000000,9.53,9.56,9.36,9.47,103330,0
+UCTT.US,D,20100420,000000,9.52,9.94,9.52,9.89,183609,0
+UCTT.US,D,20100421,000000,9.93,10.22,9.91,10,201688,0
+UCTT.US,D,20100422,000000,10.06,10.4,9.72,10.3,274572,0
+UCTT.US,D,20100423,000000,10.39,10.43,10.21,10.25,131427,0
+UCTT.US,D,20100426,000000,10.31,10.75,10.25,10.4,213504,0
+UCTT.US,D,20100427,000000,10.66,10.75,9.78,9.85,442807,0
+UCTT.US,D,20100428,000000,9.91,10.41,9.53,10.27,162109,0
+UCTT.US,D,20100429,000000,9.99,10.35,9.91,10.15,179371,0
+UCTT.US,D,20100430,000000,10.11,10.11,9.77,9.87,143179,0
+UCTT.US,D,20100503,000000,9.91,9.93,9.38,9.72,114899,0
+UCTT.US,D,20100504,000000,9.51,10.23,9.48,10.07,167524,0
+UCTT.US,D,20100505,000000,9.91,10.02,9.66,9.88,136951,0
+UCTT.US,D,20100506,000000,9.69,9.86,8.75,9.34,200440,0
+UCTT.US,D,20100507,000000,9.21,9.37,8.85,9.03,165242,0
+UCTT.US,D,20100510,000000,9.47,9.83,9.29,9.71,143882,0
+UCTT.US,D,20100511,000000,9.47,10.07,9.45,9.65,118500,0
+UCTT.US,D,20100512,000000,9.74,10.5,9.62,10.44,162093,0
+UCTT.US,D,20100513,000000,10.27,10.5,10.01,10.16,192972,0
+UCTT.US,D,20100514,000000,10.06,10.08,9.81,9.91,97141,0
+UCTT.US,D,20100517,000000,10.09,10.14,9.65,9.97,99564,0
+UCTT.US,D,20100518,000000,10.24,10.24,9.73,9.74,191252,0
+UCTT.US,D,20100519,000000,9.71,10,9.23,9.6,161183,0
+UCTT.US,D,20100520,000000,9.14,9.38,8.83,8.98,153022,0
+UCTT.US,D,20100521,000000,8.75,9.5,8.64,9,174248,0
+UCTT.US,D,20100524,000000,8.99,9.17,8.9,8.96,80018,0
+UCTT.US,D,20100525,000000,8.55,8.63,8.19,8.6,149353,0
+UCTT.US,D,20100526,000000,8.73,8.82,8.5,8.5,82110,0
+UCTT.US,D,20100527,000000,8.84,8.99,8.75,8.86,130376,0
+UCTT.US,D,20100528,000000,8.89,9.02,8.7,8.92,122866,0
+UCTT.US,D,20100601,000000,8.82,8.82,8.3,8.32,89685,0
+UCTT.US,D,20100602,000000,8.37,8.7,8.32,8.66,102554,0
+UCTT.US,D,20100603,000000,8.64,8.91,8.48,8.86,137330,0
+UCTT.US,D,20100604,000000,8.4,8.75,8.08,8.25,78642,0
+UCTT.US,D,20100607,000000,8.23,8.24,7.69,7.72,94587,0
+UCTT.US,D,20100608,000000,7.8,7.8,7.31,7.6,162323,0
+UCTT.US,D,20100609,000000,7.8,7.88,7.41,7.58,158531,0
+UCTT.US,D,20100610,000000,7.7,8.1,7.64,8.09,133461,0
+UCTT.US,D,20100611,000000,8.27,8.52,7.95,8.48,112122,0
+UCTT.US,D,20100614,000000,8.46,8.8,8.46,8.61,161016,0
+UCTT.US,D,20100615,000000,8.7,8.93,8.52,8.85,282051,0
+UCTT.US,D,20100616,000000,8.84,9.25,8.68,9.07,133494,0
+UCTT.US,D,20100617,000000,9.19,9.22,8.87,9.05,64871,0
+UCTT.US,D,20100618,000000,9.03,9.29,8.87,9.13,144982,0
+UCTT.US,D,20100621,000000,9.28,9.28,8.86,9.13,178067,0
+UCTT.US,D,20100622,000000,9.11,9.18,8.79,8.84,71624,0
+UCTT.US,D,20100623,000000,8.95,9.1,8.61,8.74,98356,0
+UCTT.US,D,20100624,000000,8.69,8.9,8.54,8.79,107122,0
+UCTT.US,D,20100625,000000,8.88,8.98,8.5,8.86,2863931,0
+UCTT.US,D,20100628,000000,8.85,9.15,8.73,9.13,159419,0
+UCTT.US,D,20100629,000000,8.91,9.04,8.57,8.64,162634,0
+UCTT.US,D,20100630,000000,8.67,8.79,8.42,8.52,128730,0
+UCTT.US,D,20100701,000000,8.5,8.54,7.91,8.26,96383,0
+UCTT.US,D,20100702,000000,8.36,8.49,8.12,8.25,130761,0
+UCTT.US,D,20100706,000000,8.4,8.48,7.75,7.78,105034,0
+UCTT.US,D,20100707,000000,7.78,8.4,7.78,8.39,171736,0
+UCTT.US,D,20100708,000000,8.49,8.57,8.12,8.37,86161,0
+UCTT.US,D,20100709,000000,8.37,8.94,8.37,8.9,96389,0
+UCTT.US,D,20100712,000000,8.84,9.21,8.69,8.81,70905,0
+UCTT.US,D,20100713,000000,8.99,9.5,8.85,9.48,107865,0
+UCTT.US,D,20100714,000000,9.48,9.66,9.14,9.24,122347,0
+UCTT.US,D,20100715,000000,9.28,9.28,8.79,8.88,74988,0
+UCTT.US,D,20100716,000000,8.77,8.88,8.42,8.42,132947,0
+UCTT.US,D,20100719,000000,8.49,8.52,8.1,8.4,87415,0
+UCTT.US,D,20100720,000000,8.25,8.48,8.12,8.45,104014,0
+UCTT.US,D,20100721,000000,8.55,8.62,8.14,8.16,56486,0
+UCTT.US,D,20100722,000000,8.33,8.81,8.31,8.78,95969,0
+UCTT.US,D,20100723,000000,8.75,9.27,8.69,9.24,113056,0
+UCTT.US,D,20100726,000000,9.24,9.61,9.24,9.45,223588,0
+UCTT.US,D,20100727,000000,10.44,10.87,10.21,10.72,1390524,0
+UCTT.US,D,20100728,000000,10.73,10.94,10.45,10.88,307898,0
+UCTT.US,D,20100729,000000,10.71,11.08,10.48,10.9,346317,0
+UCTT.US,D,20100730,000000,10.75,10.9,10.52,10.83,253549,0
+UCTT.US,D,20100802,000000,11,11.47,10.91,10.97,324242,0
+UCTT.US,D,20100803,000000,10.96,11.13,10.62,10.98,136615,0
+UCTT.US,D,20100804,000000,11.02,11.06,10.7,10.82,113560,0
+UCTT.US,D,20100805,000000,10.74,10.89,10.46,10.46,120716,0
+UCTT.US,D,20100806,000000,10.32,10.83,9.94,10.74,305573,0
+UCTT.US,D,20100809,000000,10.86,11.1,10.75,10.99,255542,0
+UCTT.US,D,20100810,000000,10.88,10.96,10.43,10.61,165846,0
+UCTT.US,D,20100811,000000,10.37,10.37,9.67,9.87,258988,0
+UCTT.US,D,20100812,000000,9.61,9.96,9.39,9.44,161084,0
+UCTT.US,D,20100813,000000,9.43,9.59,9.22,9.26,125326,0
+UCTT.US,D,20100816,000000,9.23,10,9.15,9.98,213498,0
+UCTT.US,D,20100817,000000,10.17,10.44,9.85,10.15,136674,0
+UCTT.US,D,20100818,000000,10.17,10.34,9.75,10,102323,0
+UCTT.US,D,20100819,000000,9.93,9.94,9.26,9.32,191140,0
+UCTT.US,D,20100820,000000,9.3,9.56,9.12,9.54,175682,0
+UCTT.US,D,20100823,000000,9.59,9.61,9.21,9.29,112091,0
+UCTT.US,D,20100824,000000,9.15,9.2,8.84,9.12,165501,0
+UCTT.US,D,20100825,000000,9.01,9.1,8.6,9,236484,0
+UCTT.US,D,20100826,000000,9.02,9.17,8.75,8.79,215117,0
+UCTT.US,D,20100827,000000,8.9,9.07,8.61,8.93,177041,0
+UCTT.US,D,20100830,000000,8.89,8.95,8.66,8.68,125693,0
+UCTT.US,D,20100831,000000,8.66,8.78,8.28,8.45,170421,0
+UCTT.US,D,20100901,000000,8.73,9.02,8.58,8.97,124095,0
+UCTT.US,D,20100902,000000,9.03,9.07,8.82,8.93,127373,0
+UCTT.US,D,20100903,000000,9.07,9.3,8.89,9.02,150407,0
+UCTT.US,D,20100907,000000,9.02,9.11,8.61,8.7,142044,0
+UCTT.US,D,20100908,000000,8.75,8.82,8.62,8.68,131874,0
+UCTT.US,D,20100909,000000,8.84,8.84,8.04,8.08,281904,0
+UCTT.US,D,20100910,000000,8.23,8.26,7.8,7.99,340805,0
+UCTT.US,D,20100913,000000,8.07,8.39,8.06,8.3,121613,0
+UCTT.US,D,20100914,000000,8.32,8.48,8.16,8.25,92990,0
+UCTT.US,D,20100915,000000,8.23,8.35,8.17,8.27,60139,0
+UCTT.US,D,20100916,000000,8.27,8.37,8.04,8.1,68993,0
+UCTT.US,D,20100917,000000,8.23,8.31,7.89,8.15,283831,0
+UCTT.US,D,20100920,000000,8.17,8.4,8.11,8.36,147257,0
+UCTT.US,D,20100921,000000,8.34,8.39,8.15,8.21,145725,0
+UCTT.US,D,20100922,000000,8.19,8.3,8.07,8.19,117502,0
+UCTT.US,D,20100923,000000,8.13,8.44,8.08,8.24,164224,0
+UCTT.US,D,20100924,000000,8.4,8.44,8.28,8.33,221994,0
+UCTT.US,D,20100927,000000,8.31,8.72,8.29,8.58,148289,0
+UCTT.US,D,20100928,000000,8.63,8.75,8.19,8.73,125899,0
+UCTT.US,D,20100929,000000,8.72,9.05,8.57,8.87,111641,0
+UCTT.US,D,20100930,000000,8.98,9.17,8.62,8.62,117685,0
+UCTT.US,D,20101001,000000,8.7,9,8.55,9,157896,0
+UCTT.US,D,20101004,000000,9,9.1,8.81,9,164424,0
+UCTT.US,D,20101005,000000,8.75,9.3,8.58,9.24,189819,0
+UCTT.US,D,20101006,000000,9.22,9.27,9,9.04,117316,0
+UCTT.US,D,20101007,000000,9.15,9.35,9,9.21,138820,0
+UCTT.US,D,20101008,000000,9.24,9.27,8.5,8.59,300583,0
+UCTT.US,D,20101011,000000,8.55,8.8,8.37,8.61,132722,0
+UCTT.US,D,20101012,000000,8.55,8.69,8.3,8.57,231008,0
+UCTT.US,D,20101013,000000,8.6,9.09,8.59,9.07,249792,0
+UCTT.US,D,20101014,000000,9.08,9.39,9,9.14,109409,0
+UCTT.US,D,20101015,000000,9.29,9.34,9.09,9.18,116577,0
+UCTT.US,D,20101018,000000,9.24,9.3,9.05,9.2,100327,0
+UCTT.US,D,20101019,000000,9.03,9.3,8.9,9.15,125059,0
+UCTT.US,D,20101020,000000,9.22,9.28,8.86,8.88,126702,0
+UCTT.US,D,20101021,000000,8.92,8.96,8.38,8.56,163386,0
+UCTT.US,D,20101022,000000,8.58,8.71,8.5,8.7,182523,0
+UCTT.US,D,20101025,000000,8.81,9.04,6.79,7,1070151,0
+UCTT.US,D,20101026,000000,7.4,8.06,7.12,8.02,1196751,0
+UCTT.US,D,20101027,000000,7.99,7.99,7.56,7.89,364350,0
+UCTT.US,D,20101028,000000,7.99,7.99,7.47,7.54,264358,0
+UCTT.US,D,20101029,000000,7.48,7.66,7.35,7.52,390464,0
+UCTT.US,D,20101101,000000,7.54,7.65,7.29,7.45,239722,0
+UCTT.US,D,20101102,000000,7.56,7.65,7.43,7.58,151540,0
+UCTT.US,D,20101103,000000,7.65,7.79,7.4,7.63,134666,0
+UCTT.US,D,20101104,000000,7.79,8.12,7.78,8.09,250124,0
+UCTT.US,D,20101105,000000,8.07,8.3,8,8.13,245633,0
+UCTT.US,D,20101108,000000,8.06,8.25,8.01,8.21,118881,0
+UCTT.US,D,20101109,000000,8.31,8.31,7.7,7.78,122582,0
+UCTT.US,D,20101110,000000,7.81,7.97,7.57,7.86,127456,0
+UCTT.US,D,20101111,000000,7.75,7.92,7.64,7.82,119421,0
+UCTT.US,D,20101112,000000,7.75,7.85,7.6,7.81,146541,0
+UCTT.US,D,20101115,000000,7.75,7.91,7.73,7.88,115103,0
+UCTT.US,D,20101116,000000,7.83,7.93,7.56,7.62,172776,0
+UCTT.US,D,20101117,000000,7.62,7.72,7.46,7.56,103190,0
+UCTT.US,D,20101118,000000,7.67,8,7.67,8,191283,0
+UCTT.US,D,20101119,000000,7.94,8.04,7.75,7.92,127381,0
+UCTT.US,D,20101122,000000,7.88,8.04,7.86,8.04,65902,0
+UCTT.US,D,20101123,000000,7.88,8,7.72,7.78,88839,0
+UCTT.US,D,20101124,000000,7.88,8.2,7.84,8.08,124087,0
+UCTT.US,D,20101126,000000,8,8.1,7.94,8.05,41996,0
+UCTT.US,D,20101129,000000,7.98,8.09,7.72,8.02,74038,0
+UCTT.US,D,20101130,000000,7.99,7.99,7.72,7.84,92775,0
+UCTT.US,D,20101201,000000,8.02,8.18,7.92,8.12,133066,0
+UCTT.US,D,20101202,000000,8.1,8.64,8.04,8.59,178416,0
+UCTT.US,D,20101203,000000,8.51,8.61,8.39,8.58,69617,0
+UCTT.US,D,20101206,000000,8.58,8.76,8.48,8.6,179898,0
+UCTT.US,D,20101207,000000,8.72,9.03,8.67,8.77,164851,0
+UCTT.US,D,20101208,000000,8.8,9.01,8.7,9,165303,0
+UCTT.US,D,20101209,000000,9.04,9.24,8.99,9.19,194921,0
+UCTT.US,D,20101210,000000,9.24,9.24,9.09,9.17,67689,0
+UCTT.US,D,20101213,000000,9.24,9.32,9.1,9.12,110343,0
+UCTT.US,D,20101214,000000,9.11,9.15,8.95,8.99,157417,0
+UCTT.US,D,20101215,000000,9.05,9.14,8.74,8.96,156060,0
+UCTT.US,D,20101216,000000,9,9.16,8.96,9.13,105032,0
+UCTT.US,D,20101217,000000,9.15,9.33,9.11,9.32,150106,0
+UCTT.US,D,20101220,000000,9.34,9.41,9.31,9.38,145556,0
+UCTT.US,D,20101221,000000,9.46,9.78,9.38,9.63,382382,0
+UCTT.US,D,20101222,000000,9.67,9.76,9.5,9.56,145750,0
+UCTT.US,D,20101223,000000,9.6,9.7,9.56,9.6,174350,0
+UCTT.US,D,20101227,000000,9.55,9.65,9.48,9.59,56112,0
+UCTT.US,D,20101228,000000,9.55,9.63,9.33,9.48,67915,0
+UCTT.US,D,20101229,000000,9.63,9.65,9.46,9.47,65919,0
+UCTT.US,D,20101230,000000,9.45,9.55,9.37,9.4,30298,0
+UCTT.US,D,20101231,000000,9.32,9.5,9.27,9.31,46804,0
+UCTT.US,D,20110103,000000,9.47,9.62,9.25,9.29,130807,0
+UCTT.US,D,20110104,000000,9.38,9.39,8.78,8.87,186852,0
+UCTT.US,D,20110105,000000,8.88,9.18,8.58,9.13,168640,0
+UCTT.US,D,20110106,000000,9.17,9.17,8.87,8.99,188817,0
+UCTT.US,D,20110107,000000,8.99,9.23,8.87,9.03,121828,0
+UCTT.US,D,20110110,000000,9.07,9.2,8.8,9.16,77527,0
+UCTT.US,D,20110111,000000,9.18,9.44,9.13,9.2,156799,0
+UCTT.US,D,20110112,000000,9.29,10.28,9.2,10.28,557798,0
+UCTT.US,D,20110113,000000,10.3,12.47,10.13,11.7,1513561,0
+UCTT.US,D,20110114,000000,11.9,12.67,11.76,12.42,693913,0
+UCTT.US,D,20110118,000000,12.43,12.75,12.01,12.71,483596,0
+UCTT.US,D,20110119,000000,12.71,12.75,12.2,12.29,257980,0
+UCTT.US,D,20110120,000000,12.09,12.3,11.84,11.96,353719,0
+UCTT.US,D,20110121,000000,12.07,12.6,11.81,11.85,267125,0
+UCTT.US,D,20110124,000000,11.9,12.56,11.89,12.56,191543,0
+UCTT.US,D,20110125,000000,12.47,12.62,12.08,12.19,77205,0
+UCTT.US,D,20110126,000000,12.29,13.1,12.2,13.07,599164,0
+UCTT.US,D,20110127,000000,13.1,13.35,12.71,12.96,309769,0
+UCTT.US,D,20110128,000000,12.95,13.09,11.91,12.05,275090,0
+UCTT.US,D,20110131,000000,12.09,12.62,12,12.5,201030,0
+UCTT.US,D,20110201,000000,12.63,13.07,12.46,12.95,196807,0
+UCTT.US,D,20110202,000000,12.88,13.19,12.63,12.71,194438,0
+UCTT.US,D,20110203,000000,12.72,12.75,12.2,12.5,98563,0
+UCTT.US,D,20110204,000000,12.47,12.59,12.07,12.53,93312,0
+UCTT.US,D,20110207,000000,12.54,13.62,12.45,13.05,578190,0
+UCTT.US,D,20110208,000000,13.06,13.2,12.75,13.01,162815,0
+UCTT.US,D,20110209,000000,13.05,13.05,12.4,12.63,92988,0
+UCTT.US,D,20110210,000000,12.49,12.95,12.41,12.86,125216,0
+UCTT.US,D,20110211,000000,12.78,13.21,12.75,13.08,454423,0
+UCTT.US,D,20110214,000000,13.16,13.23,12.77,13.18,533032,0
+UCTT.US,D,20110215,000000,11.49,11.49,10.3,10.59,1889727,0
+UCTT.US,D,20110216,000000,10.59,10.76,10.36,10.52,542577,0
+UCTT.US,D,20110218,000000,11.04,11.2,10.73,10.79,319595,0
+UCTT.US,D,20110222,000000,10.7,10.72,10.2,10.24,272180,0
+UCTT.US,D,20110223,000000,10.23,10.23,9.93,9.96,227715,0
+UCTT.US,D,20110224,000000,9.94,10.65,9.9,10.61,263692,0
+UCTT.US,D,20110225,000000,10.72,10.89,10.5,10.65,106495,0
+UCTT.US,D,20110228,000000,10.57,10.87,10.47,10.57,188325,0
+UCTT.US,D,20110301,000000,10.57,10.57,10.16,10.23,215141,0
+UCTT.US,D,20110302,000000,10.23,10.45,9.99,10.19,304100,0
+UCTT.US,D,20110303,000000,10.37,10.5,10.23,10.3,133450,0
+UCTT.US,D,20110304,000000,10.24,10.33,9.95,10.02,186443,0
+UCTT.US,D,20110307,000000,10.1,10.32,9.78,10.09,220946,0
+UCTT.US,D,20110308,000000,10.05,10.67,9.99,10.52,167529,0
+UCTT.US,D,20110309,000000,10.67,10.7,10.41,10.55,229517,0
+UCTT.US,D,20110310,000000,10.35,10.35,9.52,9.58,310685,0
+UCTT.US,D,20110311,000000,9.52,9.76,9.43,9.59,131650,0
+UCTT.US,D,20110314,000000,9.47,9.66,9.47,9.58,79810,0
+UCTT.US,D,20110315,000000,9.42,9.61,9.29,9.29,219114,0
+UCTT.US,D,20110316,000000,9.26,9.47,8.58,8.63,501274,0
+UCTT.US,D,20110317,000000,8.8,9.07,8.67,8.83,177259,0
+UCTT.US,D,20110318,000000,8.99,9.05,8.78,8.9,146498,0
+UCTT.US,D,20110321,000000,9.07,9.36,9.03,9.25,101644,0
+UCTT.US,D,20110322,000000,9.15,9.34,9.1,9.19,101737,0
+UCTT.US,D,20110323,000000,9.13,9.56,8.93,9.53,167158,0
+UCTT.US,D,20110324,000000,9.62,10.06,9.46,10.01,339520,0
+UCTT.US,D,20110325,000000,10.14,10.26,9.78,9.79,134951,0
+UCTT.US,D,20110328,000000,9.54,9.76,9.54,9.65,100527,0
+UCTT.US,D,20110329,000000,9.61,9.76,9.5,9.67,69685,0
+UCTT.US,D,20110330,000000,9.62,10.09,9.59,10.05,56985,0
+UCTT.US,D,20110331,000000,10.05,10.4,9.98,10.34,78710,0
+UCTT.US,D,20110401,000000,10.48,10.68,10.31,10.31,90911,0
+UCTT.US,D,20110404,000000,10.54,10.54,10.1,10.16,98581,0
+UCTT.US,D,20110405,000000,10.22,10.64,10.13,10.42,134833,0
+UCTT.US,D,20110406,000000,10.38,10.58,10.31,10.52,106120,0
+UCTT.US,D,20110407,000000,10.48,10.53,10.21,10.23,48262,0
+UCTT.US,D,20110408,000000,10.33,10.57,9.87,9.97,92433,0
+UCTT.US,D,20110411,000000,9.95,10.25,9.82,10.14,52955,0
+UCTT.US,D,20110412,000000,10.09,10.22,9.76,9.89,95833,0
+UCTT.US,D,20110413,000000,10.04,10.05,9.54,9.6,126896,0
+UCTT.US,D,20110414,000000,9.27,9.63,9.27,9.55,53793,0
+UCTT.US,D,20110415,000000,9.55,10.18,9.52,10.09,186831,0
+UCTT.US,D,20110418,000000,9.88,9.93,9.54,9.68,78966,0
+UCTT.US,D,20110419,000000,9.71,9.75,9.37,9.46,97732,0
+UCTT.US,D,20110420,000000,9.85,10.15,9.68,9.99,85489,0
+UCTT.US,D,20110421,000000,10.1,10.23,10,10.08,91592,0
+UCTT.US,D,20110425,000000,9.33,10.34,9.33,10.28,94350,0
+UCTT.US,D,20110426,000000,12.37,12.54,11.51,11.58,1012930,0
+UCTT.US,D,20110427,000000,11.58,11.93,11.3,11.7,274791,0
+UCTT.US,D,20110428,000000,11.43,11.7,11.17,11.55,233461,0
+UCTT.US,D,20110429,000000,11.49,11.76,11.33,11.49,175902,0
+UCTT.US,D,20110502,000000,11.5,11.53,11.05,11.15,119473,0
+UCTT.US,D,20110503,000000,11.13,11.22,10.78,10.9,90191,0
+UCTT.US,D,20110504,000000,10.97,11.22,10.58,11,123567,0
+UCTT.US,D,20110505,000000,10.79,11.17,10.71,10.86,134136,0
+UCTT.US,D,20110506,000000,11.03,11.28,10.86,10.9,78912,0
+UCTT.US,D,20110509,000000,10.93,11.38,10.9,11.29,64044,0
+UCTT.US,D,20110510,000000,11.24,11.78,11.15,11.67,95995,0
+UCTT.US,D,20110511,000000,11.55,11.66,11.12,11.23,73418,0
+UCTT.US,D,20110512,000000,11.14,11.6,11.02,11.39,42136,0
+UCTT.US,D,20110513,000000,11.23,11.43,10.86,10.9,57899,0
+UCTT.US,D,20110516,000000,10.83,11.14,10.68,10.68,64617,0
+UCTT.US,D,20110517,000000,10.58,10.68,10.18,10.4,79682,0
+UCTT.US,D,20110518,000000,10.45,11.05,10.26,10.85,88356,0
+UCTT.US,D,20110519,000000,10.94,10.94,10.28,10.53,88327,0
+UCTT.US,D,20110520,000000,10.67,10.67,10.24,10.3,51933,0
+UCTT.US,D,20110523,000000,10.18,10.23,9.9,9.95,84260,0
+UCTT.US,D,20110524,000000,9.99,10.21,9.93,9.98,134053,0
+UCTT.US,D,20110525,000000,9.92,9.92,9.68,9.7,167220,0
+UCTT.US,D,20110526,000000,9.68,10.43,9.68,10.21,194427,0
+UCTT.US,D,20110527,000000,10.26,10.29,9.98,10.15,105612,0
+UCTT.US,D,20110531,000000,10.29,10.35,10.1,10.16,176831,0
+UCTT.US,D,20110601,000000,10.07,10.11,9.66,9.68,231439,0
+UCTT.US,D,20110602,000000,9.73,9.92,9.47,9.5,165008,0
+UCTT.US,D,20110603,000000,9.28,9.48,9.08,9.18,114112,0
+UCTT.US,D,20110606,000000,9.2,9.31,8.98,9.02,105026,0
+UCTT.US,D,20110607,000000,9.14,9.55,9.09,9.41,60603,0
+UCTT.US,D,20110608,000000,9.34,9.48,8.68,8.81,147100,0
+UCTT.US,D,20110609,000000,8.88,9,8.62,8.86,240772,0
+UCTT.US,D,20110610,000000,8.8,9,8.67,8.98,201779,0
+UCTT.US,D,20110613,000000,9.02,9.07,8.59,8.67,79391,0
+UCTT.US,D,20110614,000000,8.85,8.9,8.67,8.74,80313,0
+UCTT.US,D,20110615,000000,8.56,8.81,8.35,8.44,144344,0
+UCTT.US,D,20110616,000000,8.28,8.52,8.11,8.42,133157,0
+UCTT.US,D,20110617,000000,8.51,8.7,8.06,8.17,228903,0
+UCTT.US,D,20110620,000000,8.18,8.44,8.11,8.19,126351,0
+UCTT.US,D,20110621,000000,8.29,8.74,8.23,8.72,106938,0
+UCTT.US,D,20110622,000000,8.62,8.68,8.31,8.46,164449,0
+UCTT.US,D,20110623,000000,8.27,8.64,8.16,8.53,115722,0
+UCTT.US,D,20110624,000000,8.56,8.62,8.29,8.5,179716,0
+UCTT.US,D,20110627,000000,8.52,8.73,8.23,8.6,149106,0
+UCTT.US,D,20110628,000000,8.62,8.62,8.25,8.44,129425,0
+UCTT.US,D,20110629,000000,8.51,8.66,8.3,8.64,86187,0
+UCTT.US,D,20110630,000000,8.69,9.11,8.66,9.08,163493,0
+UCTT.US,D,20110701,000000,9.1,9.39,8.91,9.36,70329,0
+UCTT.US,D,20110705,000000,9.37,9.5,9.28,9.45,82820,0
+UCTT.US,D,20110706,000000,9.48,9.78,9.36,9.64,137924,0
+UCTT.US,D,20110707,000000,9.77,10.02,9.68,9.76,135481,0
+UCTT.US,D,20110708,000000,9.53,9.54,9.06,9.2,359090,0
+UCTT.US,D,20110711,000000,8.98,9.2,8.9,8.92,83589,0
+UCTT.US,D,20110712,000000,8.9,8.96,8.37,8.38,340384,0
+UCTT.US,D,20110713,000000,8.43,8.56,8.24,8.36,146340,0
+UCTT.US,D,20110714,000000,8.2,8.44,8.16,8.31,85584,0
+UCTT.US,D,20110715,000000,8.34,8.5,8.03,8.05,273849,0
+UCTT.US,D,20110718,000000,7.98,8.02,7.74,7.82,198629,0
+UCTT.US,D,20110719,000000,7.91,8.11,7.82,7.95,277985,0
+UCTT.US,D,20110720,000000,8.1,8.11,7.72,7.8,305899,0
+UCTT.US,D,20110721,000000,7.86,7.96,7.76,7.88,229574,0
+UCTT.US,D,20110722,000000,7.91,8.28,7.91,8.24,132234,0
+UCTT.US,D,20110725,000000,8.13,8.31,8.06,8.07,227047,0
+UCTT.US,D,20110726,000000,7.1,7.79,7,7.11,550367,0
+UCTT.US,D,20110727,000000,7.05,7.14,6.9,6.96,374108,0
+UCTT.US,D,20110728,000000,6.96,7.2,6.93,7.05,238041,0
+UCTT.US,D,20110729,000000,6.91,7.11,6.88,6.94,71273,0
+UCTT.US,D,20110801,000000,7.08,7.08,6.8,7.02,124213,0
+UCTT.US,D,20110802,000000,6.86,7.08,6.79,6.82,178735,0
+UCTT.US,D,20110803,000000,6.81,7.05,6.55,6.93,169335,0
+UCTT.US,D,20110804,000000,6.77,6.99,6.53,6.54,216801,0
+UCTT.US,D,20110805,000000,6.68,6.78,6.2,6.58,175863,0
+UCTT.US,D,20110808,000000,6.19,6.55,5.81,5.84,203865,0
+UCTT.US,D,20110809,000000,6.09,6.4,5.56,6.37,211180,0
+UCTT.US,D,20110810,000000,5.75,6.65,5.5,5.51,175065,0
+UCTT.US,D,20110811,000000,5.56,5.8,5.38,5.57,288925,0
+UCTT.US,D,20110812,000000,5.69,5.86,5.5,5.76,232840,0
+UCTT.US,D,20110815,000000,5.82,5.87,5.63,5.75,125343,0
+UCTT.US,D,20110816,000000,5.67,5.75,5.43,5.51,136695,0
+UCTT.US,D,20110817,000000,5.72,5.72,5.46,5.6,121500,0
+UCTT.US,D,20110818,000000,5.4,5.45,5.05,5.08,149778,0
+UCTT.US,D,20110819,000000,4.96,5.15,4.85,4.9,213810,0
+UCTT.US,D,20110822,000000,5.09,5.09,4.77,4.89,168992,0
+UCTT.US,D,20110823,000000,4.88,5.22,4.87,5.14,214691,0
+UCTT.US,D,20110824,000000,5.03,5.39,4.83,5.29,207516,0
+UCTT.US,D,20110825,000000,5.31,5.41,5.06,5.08,99190,0
+UCTT.US,D,20110826,000000,5.02,5.46,4.99,5.44,88827,0
+UCTT.US,D,20110829,000000,5.52,5.81,5.35,5.74,140097,0
+UCTT.US,D,20110830,000000,5.69,5.73,5.48,5.6,146142,0
+UCTT.US,D,20110831,000000,5.66,5.82,5.5,5.63,117779,0
+UCTT.US,D,20110901,000000,5.6,5.79,5.2,5.23,206477,0
+UCTT.US,D,20110902,000000,5.24,5.24,5.03,5.08,161484,0
+UCTT.US,D,20110906,000000,5,5,4.7,4.84,245733,0
+UCTT.US,D,20110907,000000,4.97,5.16,4.9,5.1,378046,0
+UCTT.US,D,20110908,000000,5.06,5.15,4.66,4.68,134294,0
+UCTT.US,D,20110909,000000,4.64,4.75,4.5,4.6,147141,0
+UCTT.US,D,20110912,000000,4.51,4.72,4.45,4.58,90766,0
+UCTT.US,D,20110913,000000,4.68,4.8,4.55,4.64,120035,0
+UCTT.US,D,20110914,000000,4.72,5.07,4.57,5.04,225352,0
+UCTT.US,D,20110915,000000,5.12,5.12,4.87,5.08,180026,0
+UCTT.US,D,20110916,000000,5.09,5.13,5,5.09,143248,0
+UCTT.US,D,20110919,000000,4.94,5.12,4.86,4.99,96550,0
+UCTT.US,D,20110920,000000,4.97,5,4.6,4.61,121328,0
+UCTT.US,D,20110921,000000,4.57,4.64,4.17,4.19,188368,0
+UCTT.US,D,20110922,000000,3.99,4.15,3.86,3.94,254996,0
+UCTT.US,D,20110923,000000,3.89,4.05,3.85,3.99,221152,0
+UCTT.US,D,20110926,000000,4.03,4.16,3.95,4.16,201152,0
+UCTT.US,D,20110927,000000,4.31,4.58,4.28,4.48,179609,0
+UCTT.US,D,20110928,000000,4.49,4.76,4.35,4.6,216806,0
+UCTT.US,D,20110929,000000,4.72,4.92,4.25,4.45,172225,0
+UCTT.US,D,20110930,000000,4.27,4.5,4.27,4.29,183137,0
+UCTT.US,D,20111003,000000,4.25,4.42,3.87,3.87,159195,0
+UCTT.US,D,20111004,000000,3.77,4.17,3.77,4.1,238346,0
+UCTT.US,D,20111005,000000,4.13,4.42,3.99,4.33,159012,0
+UCTT.US,D,20111006,000000,4.44,4.44,4.11,4.23,143932,0
+UCTT.US,D,20111007,000000,4.25,4.45,4.1,4.24,105930,0
+UCTT.US,D,20111010,000000,4.37,4.63,4.24,4.61,139643,0
+UCTT.US,D,20111011,000000,4.54,4.73,4.53,4.67,109436,0
+UCTT.US,D,20111012,000000,4.75,5.11,4.66,5.01,152123,0
+UCTT.US,D,20111013,000000,4.96,5.15,4.87,5.02,91682,0
+UCTT.US,D,20111014,000000,5.17,5.2,5.02,5.16,168988,0
+UCTT.US,D,20111017,000000,5.08,5.25,5.01,5.09,176755,0
+UCTT.US,D,20111018,000000,5.13,5.47,4.98,5.42,130154,0
+UCTT.US,D,20111019,000000,5.41,5.41,4.93,4.97,86503,0
+UCTT.US,D,20111020,000000,4.89,4.96,4.65,4.85,122749,0
+UCTT.US,D,20111021,000000,4.92,5.08,4.88,4.95,135721,0
+UCTT.US,D,20111024,000000,4.99,5.28,4.86,4.97,284469,0
+UCTT.US,D,20111025,000000,4.38,4.65,4.25,4.62,388514,0
+UCTT.US,D,20111026,000000,4.68,5.24,4.58,5.12,117065,0
+UCTT.US,D,20111027,000000,5.35,5.93,5.15,5.85,303392,0
+UCTT.US,D,20111028,000000,5.8,5.92,5.67,5.72,113590,0
+UCTT.US,D,20111031,000000,5.56,5.65,5.41,5.48,163347,0
+UCTT.US,D,20111101,000000,5.19,5.51,5.18,5.3,161578,0
+UCTT.US,D,20111102,000000,5.43,5.61,5.3,5.54,92021,0
+UCTT.US,D,20111103,000000,5.66,5.74,5.39,5.72,97486,0
+UCTT.US,D,20111104,000000,5.54,5.74,5.51,5.71,45801,0
+UCTT.US,D,20111107,000000,5.7,5.7,5.27,5.51,127865,0
+UCTT.US,D,20111108,000000,5.53,5.68,5.21,5.62,101804,0
+UCTT.US,D,20111109,000000,5.4,5.51,5.06,5.08,196326,0
+UCTT.US,D,20111110,000000,5.2,5.32,5.06,5.21,291436,0
+UCTT.US,D,20111111,000000,5.28,5.67,5.28,5.64,74428,0
+UCTT.US,D,20111114,000000,5.47,5.58,5.19,5.24,115539,0
+UCTT.US,D,20111115,000000,5.2,5.67,5.2,5.63,120534,0
+UCTT.US,D,20111116,000000,5.52,5.69,5.35,5.4,105988,0
+UCTT.US,D,20111117,000000,5.37,5.4,5.08,5.14,83638,0
+UCTT.US,D,20111118,000000,5.16,5.29,5.06,5.2,42291,0
+UCTT.US,D,20111121,000000,5.01,5.1,4.93,5,139258,0
+UCTT.US,D,20111122,000000,4.98,5.14,4.81,5.01,113718,0
+UCTT.US,D,20111123,000000,4.94,5.06,4.58,4.58,203446,0
+UCTT.US,D,20111125,000000,4.55,4.64,4.51,4.55,48208,0
+UCTT.US,D,20111128,000000,4.82,5.03,4.79,4.89,132197,0
+UCTT.US,D,20111129,000000,4.96,5.05,4.87,5.02,64104,0
+UCTT.US,D,20111130,000000,5.39,5.66,5.3,5.65,156640,0
+UCTT.US,D,20111201,000000,5.5,5.8,5.49,5.72,82317,0
+UCTT.US,D,20111202,000000,5.87,5.99,5.65,5.95,90145,0
+UCTT.US,D,20111205,000000,6.11,6.11,5.78,5.92,94041,0
+UCTT.US,D,20111206,000000,5.95,6.61,5.88,6.46,200174,0
+UCTT.US,D,20111207,000000,6.43,6.57,6.3,6.45,83776,0
+UCTT.US,D,20111208,000000,6.33,6.41,6.15,6.26,124541,0
+UCTT.US,D,20111209,000000,6.26,6.47,6.26,6.37,160738,0
+UCTT.US,D,20111212,000000,6.22,6.34,6.13,6.24,138958,0
+UCTT.US,D,20111213,000000,6.31,6.33,6.1,6.12,123772,0
+UCTT.US,D,20111214,000000,6.11,6.15,5.9,5.95,145048,0
+UCTT.US,D,20111215,000000,5.91,6.09,5.83,5.87,82261,0
+UCTT.US,D,20111216,000000,6.04,6.06,5.77,5.8,142878,0
+UCTT.US,D,20111219,000000,5.98,6.03,5.85,5.89,133461,0
+UCTT.US,D,20111220,000000,6.07,6.28,6,6.24,104184,0
+UCTT.US,D,20111221,000000,6.02,6.22,5.99,6.1,54278,0
+UCTT.US,D,20111222,000000,6.2,6.27,6.12,6.19,31219,0
+UCTT.US,D,20111223,000000,6.08,6.28,6.08,6.22,19747,0
+UCTT.US,D,20111227,000000,6.21,6.3,6.17,6.18,32441,0
+UCTT.US,D,20111228,000000,6.17,6.19,6,6.01,26452,0
+UCTT.US,D,20111229,000000,6.05,6.08,5.93,6.03,50868,0
+UCTT.US,D,20111230,000000,6.01,6.17,5.91,6.11,84222,0
+UCTT.US,D,20120103,000000,6.31,6.59,5.77,5.79,114057,0
+UCTT.US,D,20120104,000000,5.76,5.93,5.76,5.91,50560,0
+UCTT.US,D,20120105,000000,5.9,5.98,5.7,5.91,61486,0
+UCTT.US,D,20120106,000000,5.92,6.02,5.87,5.96,50560,0
+UCTT.US,D,20120109,000000,6.01,6.05,5.91,6,56188,0
+UCTT.US,D,20120110,000000,6.07,6.16,6,6.05,106931,0
+UCTT.US,D,20120111,000000,6.63,7.19,6.63,6.79,633497,0
+UCTT.US,D,20120112,000000,6.86,6.96,6.76,6.78,236790,0
+UCTT.US,D,20120113,000000,6.67,6.95,6.53,6.92,165181,0
+UCTT.US,D,20120117,000000,7.08,7.15,6.82,6.87,127024,0
+UCTT.US,D,20120118,000000,6.89,7.11,6.86,7.07,373112,0
+UCTT.US,D,20120119,000000,7.09,7.41,7.09,7.27,126952,0
+UCTT.US,D,20120120,000000,7.47,7.72,7.44,7.47,209166,0
+UCTT.US,D,20120123,000000,7.49,7.72,7.49,7.59,103680,0
+UCTT.US,D,20120124,000000,7.54,7.66,7.46,7.57,94293,0
+UCTT.US,D,20120125,000000,7.58,7.9,7.45,7.86,275790,0
+UCTT.US,D,20120126,000000,7.89,7.95,7.48,7.49,132229,0
+UCTT.US,D,20120127,000000,7.46,7.57,7.13,7.5,269610,0
+UCTT.US,D,20120130,000000,7.33,7.5,7.32,7.41,76321,0
+UCTT.US,D,20120131,000000,7.47,7.47,7.15,7.35,85853,0
+UCTT.US,D,20120201,000000,7.42,7.57,7.37,7.5,168477,0
+UCTT.US,D,20120202,000000,7.58,7.9,7.57,7.8,261568,0
+UCTT.US,D,20120203,000000,7.94,8.14,7.86,8.09,290279,0
+UCTT.US,D,20120206,000000,8.05,8.1,7.87,7.92,165021,0
+UCTT.US,D,20120207,000000,7.89,7.9,7.71,7.83,73876,0
+UCTT.US,D,20120208,000000,7.85,8.09,7.76,8.08,70372,0
+UCTT.US,D,20120209,000000,8.04,8.1,7.88,7.96,49627,0
+UCTT.US,D,20120210,000000,7.6,7.92,7.6,7.76,63970,0
+UCTT.US,D,20120213,000000,7.9,7.92,7.67,7.8,162674,0
+UCTT.US,D,20120214,000000,9.27,9.35,8.68,8.85,1052323,0
+UCTT.US,D,20120215,000000,8.97,8.97,8.5,8.57,155475,0
+UCTT.US,D,20120216,000000,8.52,9,8.51,8.95,212371,0
+UCTT.US,D,20120217,000000,8.99,8.99,8.7,8.77,158212,0
+UCTT.US,D,20120221,000000,8.8,8.85,8.46,8.57,121312,0
+UCTT.US,D,20120222,000000,8.46,8.71,8.45,8.59,95423,0
+UCTT.US,D,20120223,000000,8.51,8.78,8.34,8.73,80844,0
+UCTT.US,D,20120224,000000,8.72,8.72,8.48,8.5,79681,0
+UCTT.US,D,20120227,000000,8.26,8.5,8.06,8.38,193337,0
+UCTT.US,D,20120228,000000,8.26,8.62,8.26,8.41,92094,0
+UCTT.US,D,20120229,000000,8.4,8.47,8.14,8.17,196827,0
+UCTT.US,D,20120301,000000,8.24,8.53,8.19,8.38,140260,0
+UCTT.US,D,20120302,000000,8.38,8.39,7.72,7.76,163002,0
+UCTT.US,D,20120305,000000,7.76,7.97,7.71,7.86,101572,0
+UCTT.US,D,20120306,000000,7.78,7.89,7.44,7.49,127595,0
+UCTT.US,D,20120307,000000,7.51,7.59,7.41,7.54,136411,0
+UCTT.US,D,20120308,000000,7.75,8.16,7.62,8.13,71468,0
+UCTT.US,D,20120309,000000,8.01,8.45,8.01,8.28,123172,0
+UCTT.US,D,20120312,000000,8.02,8.11,7.74,7.77,88881,0
+UCTT.US,D,20120313,000000,7.79,8.17,7.77,8.15,67744,0
+UCTT.US,D,20120314,000000,8.17,8.28,7.9,7.99,101077,0
+UCTT.US,D,20120315,000000,8.01,8.2,7.93,8.19,86709,0
+UCTT.US,D,20120316,000000,8.12,8.18,7.89,7.99,133963,0
+UCTT.US,D,20120319,000000,7.95,8.12,7.92,7.96,56592,0
+UCTT.US,D,20120320,000000,7.85,7.91,7.7,7.74,52368,0
+UCTT.US,D,20120321,000000,7.72,7.99,7.65,7.98,96903,0
+UCTT.US,D,20120322,000000,7.9,8.05,7.81,7.95,117125,0
+UCTT.US,D,20120323,000000,7.86,8.12,7.86,8.04,187837,0
+UCTT.US,D,20120326,000000,8.13,8.21,7.95,8.09,148670,0
+UCTT.US,D,20120327,000000,8.06,8.11,7.87,7.91,104105,0
+UCTT.US,D,20120328,000000,7.87,7.9,7.6,7.71,89255,0
+UCTT.US,D,20120329,000000,7.62,7.71,7.48,7.63,83174,0
+UCTT.US,D,20120330,000000,7.66,7.7192,7.52,7.54,118035,0
+UCTT.US,D,20120402,000000,7.53,8.04,7.45,7.99,134618,0
+UCTT.US,D,20120403,000000,7.97,7.97,7.68,7.69,85261,0
+UCTT.US,D,20120404,000000,7.64,7.77,7.34,7.36,106574,0
+UCTT.US,D,20120405,000000,7.32,7.43,7.22,7.31,23794,0
+UCTT.US,D,20120409,000000,7.12,7.23,7.05,7.08,161783,0
+UCTT.US,D,20120410,000000,7.09,7.3,7,7.05,181534,0
+UCTT.US,D,20120411,000000,7.15,7.3,7.15,7.18,216188,0
+UCTT.US,D,20120412,000000,7.22,7.68,7.22,7.45,104387,0
+UCTT.US,D,20120413,000000,7.39,7.39,6.94,7,122448,0
+UCTT.US,D,20120416,000000,7.12,7.46,7.05,7.36,74558,0
+UCTT.US,D,20120417,000000,7.42,7.89,7.35,7.81,141537,0
+UCTT.US,D,20120418,000000,7.77,7.86,7.64,7.82,103606,0
+UCTT.US,D,20120419,000000,7.78,7.95,7.66,7.75,168016,0
+UCTT.US,D,20120420,000000,7.85,7.87,7.47,7.51,148383,0
+UCTT.US,D,20120423,000000,7.36,7.48,7.2,7.25,407271,0
+UCTT.US,D,20120424,000000,7.06,7.33,6.58,6.61,854307,0
+UCTT.US,D,20120425,000000,6.64,6.87,6.47,6.53,289841,0
+UCTT.US,D,20120426,000000,6.51,6.87,6.5,6.81,144985,0
+UCTT.US,D,20120427,000000,6.83,7.08,6.75,6.94,117404,0
+UCTT.US,D,20120430,000000,6.97,7.09,6.84,6.85,122102,0
+UCTT.US,D,20120501,000000,6.83,7.14,6.81,7.05,92502,0
+UCTT.US,D,20120502,000000,6.97,7.01,6.92,6.95,65568,0
+UCTT.US,D,20120503,000000,6.96,6.96,6.8,6.84,98009,0
+UCTT.US,D,20120504,000000,6.8,6.8,6.48,6.5,85713,0
+UCTT.US,D,20120507,000000,6.48,6.8,6.44,6.66,73597,0
+UCTT.US,D,20120508,000000,6.58,6.65,6.43,6.61,245351,0
+UCTT.US,D,20120509,000000,6.5,6.59,6.4,6.5,145495,0
+UCTT.US,D,20120510,000000,6.55,6.58,6.41,6.52,37372,0
+UCTT.US,D,20120511,000000,6.43,6.54,6.37,6.41,51961,0
+UCTT.US,D,20120514,000000,6.31,6.31,6.08,6.11,95080,0
+UCTT.US,D,20120515,000000,5.89,5.93,5.65,5.68,228435,0
+UCTT.US,D,20120516,000000,5.81,5.85,5.58,5.68,198350,0
+UCTT.US,D,20120517,000000,5.63,5.68,5.4,5.55,163220,0
+UCTT.US,D,20120518,000000,5.55,5.59,5.26,5.32,88598,0
+UCTT.US,D,20120521,000000,5.52,6.35,5.36,6.25,225965,0
+UCTT.US,D,20120522,000000,6.26,6.26,5.98,6.05,164995,0
+UCTT.US,D,20120523,000000,5.97,6.26,5.97,6.15,85908,0
+UCTT.US,D,20120524,000000,6.21,6.21,5.97,6.07,81934,0
+UCTT.US,D,20120525,000000,6.06,6.1,6,6.09,48420,0
+UCTT.US,D,20120529,000000,6.14,6.35,6.05,6.29,57842,0
+UCTT.US,D,20120530,000000,6.18,6.18,5.95,5.96,52233,0
+UCTT.US,D,20120531,000000,5.97,6.0599,5.73,5.96,207643,0
+UCTT.US,D,20120601,000000,5.78,5.82,5.6,5.75,81490,0
+UCTT.US,D,20120604,000000,5.77,5.95,5.76,5.84,79950,0
+UCTT.US,D,20120605,000000,5.78,6.07,5.78,6.03,79663,0
+UCTT.US,D,20120606,000000,6.08,6.15,5.97,6.15,66245,0
+UCTT.US,D,20120607,000000,6.25,6.35,6.07,6.13,67011,0
+UCTT.US,D,20120608,000000,6.11,6.54,5.92,6.49,91953,0
+UCTT.US,D,20120611,000000,6.56,6.56,6.1,6.1,99074,0
+UCTT.US,D,20120612,000000,6.16,6.6,6.13,6.56,75102,0
+UCTT.US,D,20120613,000000,6.52,6.67,6.14,6.36,74070,0
+UCTT.US,D,20120614,000000,6.31,6.51,6.13,6.39,92539,0
+UCTT.US,D,20120615,000000,6.39,6.58,6.22,6.53,110765,0
+UCTT.US,D,20120618,000000,6.44,6.64,6.39,6.56,49724,0
+UCTT.US,D,20120619,000000,6.62,6.94,6.56,6.87,55067,0
+UCTT.US,D,20120620,000000,6.87,6.88,6.56,6.8,72226,0
+UCTT.US,D,20120621,000000,6.8,6.88,6.32,6.37,139538,0
+UCTT.US,D,20120622,000000,6.46,6.81,6.44,6.75,1213729,0
+UCTT.US,D,20120625,000000,6.65,6.75,6.48,6.69,102468,0
+UCTT.US,D,20120626,000000,6.66,6.83,6.6,6.66,74784,0
+UCTT.US,D,20120627,000000,6.67,6.97,6.65,6.95,73496,0
+UCTT.US,D,20120628,000000,6.84,6.88,6.26,6.43,117470,0
+UCTT.US,D,20120629,000000,6.58,6.65,6.38,6.43,148822,0
+UCTT.US,D,20120702,000000,6.43,6.64,6.43,6.64,120656,0
+UCTT.US,D,20120703,000000,6.64,6.65,6.49,6.6,74928,0
+UCTT.US,D,20120705,000000,6.56,6.63,6.47,6.52,80182,0
+UCTT.US,D,20120706,000000,6.41,6.54,6.36,6.4,105811,0
+UCTT.US,D,20120709,000000,6.37,6.58,6.32,6.54,34457,0
+UCTT.US,D,20120710,000000,6.61,6.63,6.5,6.57,63958,0
+UCTT.US,D,20120711,000000,6.55,6.8,6.55,6.77,92533,0
+UCTT.US,D,20120712,000000,6.67,6.67,6.5,6.58,80400,0
+UCTT.US,D,20120713,000000,6.6,6.65,6.53,6.6,72712,0
+UCTT.US,D,20120716,000000,6.58,6.6,6.43,6.55,59400,0
+UCTT.US,D,20120717,000000,6.58,6.58,6.27,6.28,70585,0
+UCTT.US,D,20120718,000000,6.26,6.46,6.23,6.36,76072,0
+UCTT.US,D,20120719,000000,6.42,6.42,6.23,6.25,100951,0
+UCTT.US,D,20120720,000000,6.19,6.29,6.12,6.16,43398,0
+UCTT.US,D,20120723,000000,6,6.14,5.85,6,97274,0
+UCTT.US,D,20120724,000000,5.88,6.032,5.85,5.94,71590,0
+UCTT.US,D,20120725,000000,6.02,6.17,6,6.03,56724,0
+UCTT.US,D,20120726,000000,6.16,6.16,6.02,6.06,82511,0
+UCTT.US,D,20120727,000000,6.1,6.37,6.07,6.34,44768,0
+UCTT.US,D,20120730,000000,6.33,6.39,6.02,6.06,49035,0
+UCTT.US,D,20120731,000000,5.99,6.18,5.94,6.04,74912,0
+UCTT.US,D,20120801,000000,6.11,6.21,6.01,6.1,71517,0
+UCTT.US,D,20120802,000000,5.98,6.07,5.75,5.99,59040,0
+UCTT.US,D,20120803,000000,6.16,6.56,6.02,6.54,99877,0
+UCTT.US,D,20120806,000000,6.52,6.64,6.35,6.39,97637,0
+UCTT.US,D,20120807,000000,6.48,6.6,6.16,6.2,82240,0
+UCTT.US,D,20120808,000000,6.15,6.54,6.1,6.53,29761,0
+UCTT.US,D,20120809,000000,6.59,6.91,6.56,6.71,40403,0
+UCTT.US,D,20120810,000000,6.71,6.74,6.47,6.53,29913,0
+UCTT.US,D,20120813,000000,6.48,6.49,6.2,6.28,21323,0
+UCTT.US,D,20120814,000000,6.33,6.45,6.16,6.26,30201,0
+UCTT.US,D,20120815,000000,6.25,6.45,6.23,6.35,42044,0
+UCTT.US,D,20120816,000000,6.36,6.75,6.23,6.74,64820,0
+UCTT.US,D,20120817,000000,6.71,7.15,6.64,6.88,105503,0
+UCTT.US,D,20120820,000000,6.84,6.9199,6.56,6.72,87344,0
+UCTT.US,D,20120821,000000,6.76,6.86,6.6,6.7,80710,0
+UCTT.US,D,20120822,000000,5.63,6.16,5.57,6,297916,0
+UCTT.US,D,20120823,000000,5.95,5.96,5.56,5.7,60812,0
+UCTT.US,D,20120824,000000,5.68,5.77,5.58,5.75,40949,0
+UCTT.US,D,20120827,000000,5.8,5.91,5.66,5.75,46089,0
+UCTT.US,D,20120828,000000,5.76,6.009,5.72,5.98,53140,0
+UCTT.US,D,20120829,000000,5.98,5.98,5.81,5.96,28579,0
+UCTT.US,D,20120830,000000,5.82,6.02,5.79,5.87,70651,0
+UCTT.US,D,20120831,000000,5.96,5.96,5.77,5.88,73369,0
+UCTT.US,D,20120904,000000,5.85,5.85,5.56,5.62,59053,0
+UCTT.US,D,20120905,000000,5.6,5.73,5.6,5.68,74345,0
+UCTT.US,D,20120906,000000,5.76,6.03,5.58,5.99,87731,0
+UCTT.US,D,20120907,000000,6.01,6.01,5.81,5.92,66199,0
+UCTT.US,D,20120910,000000,5.9,6.01,5.89,5.97,47811,0
+UCTT.US,D,20120911,000000,5.97,6.02,5.94,5.99,62623,0
+UCTT.US,D,20120912,000000,6.01,6.01,5.84,5.96,40324,0
+UCTT.US,D,20120913,000000,5.97,6.02,5.84,5.9899,73031,0
+UCTT.US,D,20120914,000000,6.02,6.11,5.83,6.02,183916,0
+UCTT.US,D,20120917,000000,5.96,6.03,5.85,5.97,43800,0
+UCTT.US,D,20120918,000000,5.92,5.93,5.73,5.85,40689,0
+UCTT.US,D,20120919,000000,5.86,5.86,5.7,5.75,97944,0
+UCTT.US,D,20120920,000000,5.67,5.77,5.67,5.7,235464,0
+UCTT.US,D,20120921,000000,5.81,5.85,5.735,5.78,82493,0
+UCTT.US,D,20120924,000000,5.73,5.95,5.69,5.91,79548,0
+UCTT.US,D,20120925,000000,5.95,5.97,5.67,5.68,68230,0
+UCTT.US,D,20120926,000000,5.69,5.73,5.65,5.73,41335,0
+UCTT.US,D,20120927,000000,5.79,5.85,5.69,5.77,123910,0
+UCTT.US,D,20120928,000000,5.72,5.76,5.55,5.71,55029,0
+UCTT.US,D,20121001,000000,5.75,5.83,5.66,5.76,47804,0
+UCTT.US,D,20121002,000000,5.81,5.84,5.6701,5.69,70038,0
+UCTT.US,D,20121003,000000,5.72,5.72,5.54,5.64,37710,0
+UCTT.US,D,20121004,000000,5.66,5.79,5.53,5.62,49957,0
+UCTT.US,D,20121005,000000,5.61,5.679,5.41,5.45,53792,0
+UCTT.US,D,20121008,000000,5.41,5.46,5.33,5.34,78690,0
+UCTT.US,D,20121009,000000,5.35,5.48,5.3,5.33,40106,0
+UCTT.US,D,20121010,000000,5.31,5.31,5.06,5.18,63872,0
+UCTT.US,D,20121011,000000,5.24,5.24,4.83,4.91,247647,0
+UCTT.US,D,20121012,000000,4.9,4.92,4.68,4.75,139188,0
+UCTT.US,D,20121015,000000,4.78,4.86,4.74,4.78,95220,0
+UCTT.US,D,20121016,000000,4.78,4.89,4.76,4.78,111673,0
+UCTT.US,D,20121017,000000,4.79,4.83,4.716,4.8,130811,0
+UCTT.US,D,20121018,000000,4.78,4.88,4.69,4.71,133227,0
+UCTT.US,D,20121019,000000,4.64,4.785,4.52,4.6,57825,0
+UCTT.US,D,20121022,000000,4.6,4.78,4.6,4.65,77471,0
+UCTT.US,D,20121023,000000,4.5,4.73,4.34,4.68,115648,0
+UCTT.US,D,20121024,000000,4.71,4.82,4.56,4.66,92193,0
+UCTT.US,D,20121025,000000,4.74,4.89,4.64,4.7,177623,0
+UCTT.US,D,20121026,000000,4.66,4.66,4.5,4.55,69676,0
+UCTT.US,D,20121031,000000,4.59,4.66,4.5,4.63,92770,0
+UCTT.US,D,20121101,000000,4.61,4.75,4.6,4.7,141345,0
+UCTT.US,D,20121102,000000,4.69,4.9,4.63,4.67,101496,0
+UCTT.US,D,20121105,000000,4.66,4.78,4.65,4.7,99276,0
+UCTT.US,D,20121106,000000,4.71,4.95,4.71,4.85,82159,0
+UCTT.US,D,20121107,000000,4.8,4.802,4.66,4.75,123793,0
+UCTT.US,D,20121108,000000,4.75,4.8,4.72,4.74,106083,0
+UCTT.US,D,20121109,000000,4.74,4.89,4.74,4.82,75633,0
+UCTT.US,D,20121112,000000,4.95,4.95,4.69,4.69,141786,0
+UCTT.US,D,20121113,000000,4.63,4.74,4.52,4.56,105338,0
+UCTT.US,D,20121114,000000,4.56,4.77,4.52,4.695,68360,0
+UCTT.US,D,20121115,000000,4.68,4.7501,4.61,4.71,103748,0
+UCTT.US,D,20121116,000000,4.71,4.9,4.56,4.7,118000,0
+UCTT.US,D,20121119,000000,4.77,4.77,4.66,4.7,82473,0
+UCTT.US,D,20121120,000000,4.7,4.71,4.5,4.7,90761,0
+UCTT.US,D,20121121,000000,4.71,4.885,4.67,4.74,84071,0
+UCTT.US,D,20121123,000000,4.86,4.93,4.75,4.92,23467,0
+UCTT.US,D,20121126,000000,4.9,4.93,4.761,4.85,89668,0
+UCTT.US,D,20121127,000000,4.86,4.94,4.8,4.81,73734,0
+UCTT.US,D,20121128,000000,4.72,4.89,4.6,4.87,92423,0
+UCTT.US,D,20121129,000000,4.86,4.9999,4.76,4.89,199920,0
+UCTT.US,D,20121130,000000,4.86,4.958,4.67,4.82,116190,0
+UCTT.US,D,20121203,000000,4.87,4.87,4.57,4.57,83973,0
+UCTT.US,D,20121204,000000,4.59,4.63,4.34,4.42,138977,0
+UCTT.US,D,20121205,000000,4.44,4.46,4.35,4.43,126147,0
+UCTT.US,D,20121206,000000,4.39,4.49,4.38,4.4,157863,0
+UCTT.US,D,20121207,000000,4.45,4.47,4.38,4.45,127302,0
+UCTT.US,D,20121210,000000,4.45,4.5,4.33,4.43,107198,0
+UCTT.US,D,20121211,000000,4.48,4.57,4.4497,4.52,144465,0
+UCTT.US,D,20121212,000000,4.56,4.7,4.53,4.61,178591,0
+UCTT.US,D,20121213,000000,4.61,4.67,4.53,4.54,63886,0
+UCTT.US,D,20121214,000000,4.52,4.58,4.46,4.57,109640,0
+UCTT.US,D,20121217,000000,4.57,4.65,4.48,4.6,82267,0
+UCTT.US,D,20121218,000000,4.62,4.74,4.55,4.73,124784,0
+UCTT.US,D,20121219,000000,4.8,4.83,4.66,4.73,102233,0
+UCTT.US,D,20121220,000000,4.74,4.8,4.7,4.78,77641,0
+UCTT.US,D,20121221,000000,4.74,4.74,4.56,4.69,454509,0
+UCTT.US,D,20121224,000000,4.71,4.94,4.65,4.93,36850,0
+UCTT.US,D,20121226,000000,4.96,4.99,4.79,4.84,52837,0
+UCTT.US,D,20121227,000000,4.83,4.97,4.73,4.75,110505,0
+UCTT.US,D,20121228,000000,4.85,4.85,4.66,4.68,63427,0
+UCTT.US,D,20121231,000000,4.66,4.93,4.58,4.91,80301,0
+UCTT.US,D,20130102,000000,5.03,5.1899,4.86,5.115,128605,0
+UCTT.US,D,20130103,000000,5.11,5.24,4.92,5.09,56870,0
+UCTT.US,D,20130104,000000,5.14,5.29,5.11,5.26,36638,0
+UCTT.US,D,20130107,000000,5.2,5.25,5.04,5.08,47231,0
+UCTT.US,D,20130108,000000,4.92,4.98,4.65,4.8,88368,0
+UCTT.US,D,20130109,000000,4.82,4.89,4.8,4.85,27678,0
+UCTT.US,D,20130110,000000,4.87,4.9,4.77,4.81,21723,0
+UCTT.US,D,20130111,000000,4.77,4.83,4.75,4.81,16723,0
+UCTT.US,D,20130114,000000,4.79,4.81,4.73,4.74,51642,0
+UCTT.US,D,20130115,000000,4.71,4.83,4.71,4.83,36885,0
+UCTT.US,D,20130116,000000,4.84,4.95,4.76,4.94,68859,0
+UCTT.US,D,20130117,000000,4.96,5.13,4.8957,5.12,91175,0
+UCTT.US,D,20130118,000000,5.12,5.37,5.12,5.27,134590,0
+UCTT.US,D,20130122,000000,5.08,5.22,5.08,5.19,59912,0
+UCTT.US,D,20130123,000000,5.19,5.21,5.11,5.18,36400,0
+UCTT.US,D,20130124,000000,5.17,5.25,5.11,5.23,42990,0
+UCTT.US,D,20130125,000000,5.25,5.59,5.25,5.58,98082,0
+UCTT.US,D,20130128,000000,5.42,5.7,5.42,5.7,99652,0
+UCTT.US,D,20130129,000000,5.63,5.68,5.5,5.55,46134,0
+UCTT.US,D,20130130,000000,5.51,5.53,5.44,5.51,51966,0
+UCTT.US,D,20130131,000000,5.48,5.64,5.48,5.61,62082,0
+UCTT.US,D,20130201,000000,5.66,5.94,5.54,5.89,51140,0
+UCTT.US,D,20130204,000000,6.12,6.34,5.97,6.03,153567,0
+UCTT.US,D,20130205,000000,6.02,6.06,5.9,5.96,105582,0
+UCTT.US,D,20130206,000000,5.91,5.95,5.77,5.92,80072,0
+UCTT.US,D,20130207,000000,5.9,5.9,5.65,5.86,44495,0
+UCTT.US,D,20130208,000000,5.89,6.12,5.89,6,59894,0
+UCTT.US,D,20130211,000000,6.01,6.01,5.82,5.95,21374,0
+UCTT.US,D,20130212,000000,5.96,5.97,5.6901,5.95,42164,0
+UCTT.US,D,20130213,000000,5.95,5.98,5.8,5.94,41537,0
+UCTT.US,D,20130214,000000,5.9,6.18,5.86,6.09,62447,0
+UCTT.US,D,20130215,000000,6.13,6.13,6.045,6.09,68036,0
+UCTT.US,D,20130219,000000,6.13,6.27,6.04,6.22,111185,0
+UCTT.US,D,20130220,000000,6.25,6.33,6.05,6.05,240262,0
+UCTT.US,D,20130221,000000,6,6.08,5.93,6.04,126046,0
+UCTT.US,D,20130222,000000,6.02,6.14,5.9,6,185872,0
+UCTT.US,D,20130225,000000,6,6.02,5.9,5.9,150150,0
+UCTT.US,D,20130226,000000,5.8,6.03,5.8,5.92,179812,0
+UCTT.US,D,20130227,000000,5.83,6.04,5.83,5.96,47723,0
+UCTT.US,D,20130228,000000,5.78,6,5.748,5.9,204809,0
+UCTT.US,D,20130301,000000,5.8,6.11,5.8,6.11,44627,0
+UCTT.US,D,20130304,000000,6.05,6.2,6.0101,6.19,65276,0
+UCTT.US,D,20130305,000000,6.25,6.28,6.122,6.22,54195,0
+UCTT.US,D,20130306,000000,6.23,6.38,6.21,6.38,36424,0
+UCTT.US,D,20130307,000000,6.36,6.4,6.34,6.4,37575,0
+UCTT.US,D,20130308,000000,6.46,6.46,6.33,6.4,98700,0
+UCTT.US,D,20130311,000000,6.36,6.5,6.31,6.38,83769,0
+UCTT.US,D,20130312,000000,6.4,6.51,6.4,6.46,70744,0
+UCTT.US,D,20130313,000000,6.49,6.52,6.44,6.49,52400,0
+UCTT.US,D,20130314,000000,6.52,6.56,6.46,6.51,50573,0
+UCTT.US,D,20130315,000000,6.52,6.57,6.45,6.49,224626,0
+UCTT.US,D,20130318,000000,6.38,6.57,6.22,6.55,55946,0
+UCTT.US,D,20130319,000000,6.55,6.55,6.36,6.45,54367,0
+UCTT.US,D,20130320,000000,6.48,6.48,6.18,6.41,55440,0
+UCTT.US,D,20130321,000000,6.24,6.47,6.23,6.39,53255,0
+UCTT.US,D,20130322,000000,6.41,6.52,6.41,6.5,32254,0
+UCTT.US,D,20130325,000000,6.49,6.56,6.4,6.47,40604,0
+UCTT.US,D,20130326,000000,6.5,6.54,6.33,6.45,69936,0
+UCTT.US,D,20130327,000000,6.34,6.41,6.25,6.36,85182,0
+UCTT.US,D,20130328,000000,6.37,6.54,6.12,6.5,137430,0
+UCTT.US,D,20130401,000000,6.45,6.45,6.12,6.21,132879,0
+UCTT.US,D,20130402,000000,6.26,6.3,5.9,5.91,112921,0
+UCTT.US,D,20130403,000000,5.94,6.41,5.94,6.06,90292,0
+UCTT.US,D,20130404,000000,6.05,6.11,5.9,6.1,43088,0
+UCTT.US,D,20130405,000000,5.92,6.13,5.92,6.08,48263,0
+UCTT.US,D,20130408,000000,6.04,6.08,5.92,6.04,61782,0
+UCTT.US,D,20130409,000000,6.04,6.25,6.02,6.1,43148,0
+UCTT.US,D,20130410,000000,6.1,6.22,6.02,6.1,132012,0
+UCTT.US,D,20130411,000000,6.07,6.15,5.94,5.98,69490,0
+UCTT.US,D,20130412,000000,5.93,6.02,5.85,5.9,48267,0
+UCTT.US,D,20130415,000000,5.9,6.03,5.69,5.72,100724,0
+UCTT.US,D,20130416,000000,5.6,5.79,5.6,5.74,59040,0
+UCTT.US,D,20130417,000000,5.67,5.68,5.39,5.4,186301,0
+UCTT.US,D,20130418,000000,5.43,5.56,5.32,5.44,88446,0
+UCTT.US,D,20130419,000000,5.42,5.56,5.38,5.51,75094,0
+UCTT.US,D,20130422,000000,4.52,5.58,4.52,5.51,169073,0
+UCTT.US,D,20130423,000000,5.64,6.05,5.61,5.85,621205,0
+UCTT.US,D,20130424,000000,5.85,5.87,5.72,5.76,124561,0
+UCTT.US,D,20130425,000000,5.8,5.99,5.76,5.92,252613,0
+UCTT.US,D,20130426,000000,5.8,6.15,5.8,6.13,200214,0
+UCTT.US,D,20130429,000000,6.14,6.2,6.09,6.18,84761,0
+UCTT.US,D,20130430,000000,6.18,6.29,6.13,6.26,63610,0
+UCTT.US,D,20130501,000000,6.23,6.26,5.9,5.9,185903,0
+UCTT.US,D,20130502,000000,5.93,6.13,5.93,6.12,55293,0
+UCTT.US,D,20130503,000000,6.23,6.29,6.151,6.23,92284,0
+UCTT.US,D,20130506,000000,6.21,6.27,6.19,6.23,50802,0
+UCTT.US,D,20130507,000000,6.26,6.28,6.1,6.27,42976,0
+UCTT.US,D,20130508,000000,6.22,6.26,6.14,6.23,60440,0
+UCTT.US,D,20130509,000000,6.21,6.24,6.06,6.17,52260,0
+UCTT.US,D,20130510,000000,6.2,6.25,6.06,6.21,65337,0
+UCTT.US,D,20130513,000000,6.18,6.209,6.03,6.05,43119,0
+UCTT.US,D,20130514,000000,6.04,6.1299,5.895,6.06,67635,0
+UCTT.US,D,20130515,000000,6.02,6.04,5.9,6.02,80330,0
+UCTT.US,D,20130516,000000,5.98,6.06,5.95,6.03,57481,0
+UCTT.US,D,20130517,000000,6.01,6.05,5.92,6.02,118899,0
+UCTT.US,D,20130520,000000,5.98,6.03,5.95,6,46795,0
+UCTT.US,D,20130521,000000,5.98,6.11,5.95,6.07,38126,0
+UCTT.US,D,20130522,000000,6.06,6.08,5.811,5.88,68877,0
+UCTT.US,D,20130523,000000,5.83,5.89,5.72,5.89,43172,0
+UCTT.US,D,20130524,000000,5.84,6.01,5.79,5.94,44742,0
+UCTT.US,D,20130528,000000,6.01,6.1,5.85,5.89,88145,0
+UCTT.US,D,20130529,000000,5.85,5.91,5.82,5.87,30721,0
+UCTT.US,D,20130530,000000,5.91,5.98,5.85,5.97,28502,0
+UCTT.US,D,20130531,000000,5.91,5.92,5.75,5.81,86479,0
+UCTT.US,D,20130603,000000,5.82,5.99,5.73,5.82,145737,0
+UCTT.US,D,20130604,000000,5.81,5.9,5.6,5.62,460624,0
+UCTT.US,D,20130605,000000,5.64,5.66,5.5,5.55,74792,0
+UCTT.US,D,20130606,000000,5.57,5.65,5.53,5.65,97243,0
+UCTT.US,D,20130607,000000,5.71,5.94,5.54,5.88,234398,0
+UCTT.US,D,20130610,000000,5.93,6.02,5.85,5.95,114318,0
+UCTT.US,D,20130611,000000,5.88,6.09,5.88,5.99,115222,0
+UCTT.US,D,20130612,000000,6.03,6.25,6.03,6.19,90138,0
+UCTT.US,D,20130613,000000,6.21,6.34,6.19,6.31,70512,0
+UCTT.US,D,20130614,000000,6.32,6.39,6.24,6.27,61438,0
+UCTT.US,D,20130617,000000,6.36,6.36,6.21,6.32,74758,0
+UCTT.US,D,20130618,000000,6.32,6.42,6.32,6.42,62697,0
+UCTT.US,D,20130619,000000,6.39,6.44,6.36,6.4,50797,0
+UCTT.US,D,20130620,000000,6.27,6.27,6.07,6.22,69645,0
+UCTT.US,D,20130621,000000,6.25,6.3,6.167,6.25,225340,0
+UCTT.US,D,20130624,000000,6.19,6.25,6.15,6.15,121399,0
+UCTT.US,D,20130625,000000,6.22,6.25,6.07,6.17,136399,0
+UCTT.US,D,20130626,000000,6.22,6.259,6.04,6.1,57218,0
+UCTT.US,D,20130627,000000,6.17,6.17,6.09,6.14,182617,0
+UCTT.US,D,20130628,000000,6.11,6.21,6.02,6.05,669687,0
+UCTT.US,D,20130701,000000,6.07,6.14,6.04,6.1,68312,0
+UCTT.US,D,20130702,000000,6,6.12,6,6.1,50462,0
+UCTT.US,D,20130703,000000,6.1,6.13,6.05,6.09,32023,0
+UCTT.US,D,20130705,000000,6.12,6.2255,6.07,6.21,162395,0
+UCTT.US,D,20130708,000000,6.21,6.33,6.2,6.24,121645,0
+UCTT.US,D,20130709,000000,6.25,6.29,6.2,6.29,65596,0
+UCTT.US,D,20130710,000000,6.29,6.34,6.18,6.22,66346,0
+UCTT.US,D,20130711,000000,6.27,6.27,6.22,6.24,211582,0
+UCTT.US,D,20130712,000000,6.25,6.255,6.19,6.21,202784,0
+UCTT.US,D,20130715,000000,6.22,6.27,6.21,6.26,148315,0
+UCTT.US,D,20130716,000000,6.25,6.27,6.21,6.26,81650,0
+UCTT.US,D,20130717,000000,6.3,6.32,6.28,6.3,36598,0
+UCTT.US,D,20130718,000000,6.34,6.34,6.24,6.28,194589,0
+UCTT.US,D,20130719,000000,6.26,6.29,6.15,6.28,105451,0
+UCTT.US,D,20130722,000000,6.24,6.26,6.07,6.12,84080,0
+UCTT.US,D,20130723,000000,6.12,6.65,6.12,6.64,174986,0
+UCTT.US,D,20130724,000000,6.68,6.81,6.53,6.63,158723,0
+UCTT.US,D,20130725,000000,6.59,6.89,6.59,6.85,172378,0
+UCTT.US,D,20130726,000000,6.83,6.93,6.77,6.87,112137,0
+UCTT.US,D,20130729,000000,6.84,7,6.83,6.97,307810,0
+UCTT.US,D,20130730,000000,7.02,7.05,6.85,6.94,249126,0
+UCTT.US,D,20130731,000000,6.98,7,6.87,6.93,196232,0
+UCTT.US,D,20130801,000000,6.98,7,6.85,6.96,104675,0
+UCTT.US,D,20130802,000000,6.95,7.04,6.84,6.92,68467,0
+UCTT.US,D,20130805,000000,6.93,7.04,6.93,6.97,100590,0
+UCTT.US,D,20130806,000000,6.98,7.02,6.86,6.88,56637,0
+UCTT.US,D,20130807,000000,6.83,6.94,6.73,6.9,75306,0
+UCTT.US,D,20130808,000000,6.9,6.95,6.76,6.79,46925,0
+UCTT.US,D,20130809,000000,6.75,6.77,6.61,6.71,57109,0
+UCTT.US,D,20130812,000000,6.69,6.86,6.64,6.74,73912,0
+UCTT.US,D,20130813,000000,6.77,6.89,6.7,6.74,89347,0
+UCTT.US,D,20130814,000000,6.76,6.85,6.7,6.74,53897,0
+UCTT.US,D,20130815,000000,6.66,6.78,6.62,6.66,81433,0
+UCTT.US,D,20130816,000000,6.7,6.84,6.69,6.79,180865,0
+UCTT.US,D,20130819,000000,6.77,6.9,6.68,6.68,87422,0
+UCTT.US,D,20130820,000000,6.74,6.88,6.67,6.81,51367,0
+UCTT.US,D,20130821,000000,6.78,6.9,6.71,6.83,71437,0
+UCTT.US,D,20130822,000000,6.84,7,6.84,7,77517,0
+UCTT.US,D,20130823,000000,7,7.03,6.91,7,85051,0
+UCTT.US,D,20130826,000000,6.99,7.09,6.92,7.02,66802,0
+UCTT.US,D,20130827,000000,6.96,6.98,6.632,6.72,128578,0
+UCTT.US,D,20130828,000000,6.73,6.87,6.69,6.78,99341,0
+UCTT.US,D,20130829,000000,6.79,6.89,6.785,6.82,21419,0
+UCTT.US,D,20130830,000000,6.8,6.86,6.5,6.65,96668,0
+UCTT.US,D,20130903,000000,6.69,6.8,6.58,6.66,57019,0
+UCTT.US,D,20130904,000000,6.66,6.88,6.53,6.81,71624,0
+UCTT.US,D,20130905,000000,6.78,6.86,6.66,6.77,24745,0
+UCTT.US,D,20130906,000000,6.7,6.82,6.58,6.69,15338,0
+UCTT.US,D,20130909,000000,6.69,6.9,6.69,6.87,39957,0
+UCTT.US,D,20130910,000000,6.92,6.93,6.79,6.84,41032,0
+UCTT.US,D,20130911,000000,6.82,6.85,6.78,6.81,29480,0
+UCTT.US,D,20130912,000000,6.82,6.82,6.58,6.59,40166,0
+UCTT.US,D,20130913,000000,6.61,6.66,6.5,6.65,48881,0
+UCTT.US,D,20130916,000000,6.74,6.74,6.51,6.55,41831,0
+UCTT.US,D,20130917,000000,6.52,6.82,6.52,6.62,54308,0
+UCTT.US,D,20130918,000000,6.61,6.76,6.52,6.69,55478,0
+UCTT.US,D,20130919,000000,6.67,6.71,6.57,6.66,15817,0
+UCTT.US,D,20130920,000000,6.66,6.9,6.53,6.9,113097,0
+UCTT.US,D,20130923,000000,6.84,6.995,6.82,6.99,42802,0
+UCTT.US,D,20130924,000000,7,7.04,6.88,6.97,93000,0
+UCTT.US,D,20130925,000000,6.96,7.03,6.92,6.98,36200,0
+UCTT.US,D,20130926,000000,7.11,7.11,6.75,6.84,57900,0
+UCTT.US,D,20130927,000000,6.78,7.03,6.78,6.99,40400,0
+UCTT.US,D,20130930,000000,6.91,6.96,6.64,6.91,81800,0
+UCTT.US,D,20131001,000000,6.89,6.91,6.79,6.8,21100,0
+UCTT.US,D,20131002,000000,6.73,6.89,6.7,6.7,60000,0
+UCTT.US,D,20131003,000000,6.69,6.8,6.53,6.77,39900,0
+UCTT.US,D,20131004,000000,6.75,7,6.75,6.94,50700,0
+UCTT.US,D,20131007,000000,6.86,6.92,6.79,6.79,19700,0
+UCTT.US,D,20131008,000000,6.84,6.84,6.67,6.7,51081,0
+UCTT.US,D,20131009,000000,6.71,6.9,6.67,6.81,54400,0
+UCTT.US,D,20131010,000000,6.92,7.02,6.74,6.97,41100,0
+UCTT.US,D,20131011,000000,6.93,7.04,6.92,7.04,48900,0
+UCTT.US,D,20131014,000000,6.87,7.15,6.87,7.11,79300,0
+UCTT.US,D,20131015,000000,7.1,7.18,7.07,7.13,37100,0
+UCTT.US,D,20131016,000000,7.16,7.17,7.08,7.08,77400,0
+UCTT.US,D,20131017,000000,7.05,7.21,7.04,7.19,60223,0
+UCTT.US,D,20131018,000000,7.25,7.25,7,7.11,91000,0
+UCTT.US,D,20131021,000000,7.1,7.17,7.02,7.11,71592,0
+UCTT.US,D,20131022,000000,8.48,8.57,8,8.47,497700,0
+UCTT.US,D,20131023,000000,8.4,8.51,8.3,8.38,218400,0
+UCTT.US,D,20131024,000000,8.4,8.42,8.23,8.27,159700,0
+UCTT.US,D,20131025,000000,8.29,8.37,8.1,8.35,92500,0
+UCTT.US,D,20131028,000000,8.41,9.47,8.39,8.89,612900,0
+UCTT.US,D,20131029,000000,8.83,9.12,8.82,9.03,122000,0
+UCTT.US,D,20131030,000000,9.09,9.15,8.92,9.03,145000,0
+UCTT.US,D,20131031,000000,9.08,9.5,8.88,9.31,556706,0
+UCTT.US,D,20131101,000000,9.32,9.4,9.25,9.33,221400,0
+UCTT.US,D,20131104,000000,9.45,9.85,9.35,9.73,627500,0
+UCTT.US,D,20131105,000000,9.75,10.22,9.63,9.74,771800,0
+UCTT.US,D,20131106,000000,9.78,9.99,9.71,9.8,247100,0
+UCTT.US,D,20131107,000000,9.8,9.91,9.38,9.45,198500,0
+UCTT.US,D,20131108,000000,9.43,9.68,9.37,9.66,175400,0
+UCTT.US,D,20131111,000000,9.75,9.86,9.57,9.76,251500,0
+UCTT.US,D,20131112,000000,9.78,9.88,9.63,9.82,147500,0
+UCTT.US,D,20131113,000000,9.79,10,9.73,9.99,188900,0
+UCTT.US,D,20131114,000000,10,10.3,9.87,9.88,199600,0
+UCTT.US,D,20131115,000000,9.9,10,9.85,9.95,157600,0
+UCTT.US,D,20131118,000000,10.02,10.07,9.41,9.45,191609,0
+UCTT.US,D,20131119,000000,9.39,9.7,9.13,9.39,196900,0
+UCTT.US,D,20131120,000000,9.41,9.51,9.16,9.4,82600,0
+UCTT.US,D,20131121,000000,9.41,9.51,9.33,9.48,165300,0
+UCTT.US,D,20131122,000000,9.47,9.5,9.36,9.4,183800,0
+UCTT.US,D,20131125,000000,9.39,9.47,9.12,9.41,176100,0
+UCTT.US,D,20131126,000000,9.38,9.74,9.34,9.68,246826,0
+UCTT.US,D,20131127,000000,9.65,9.89,9.6,9.82,149500,0
+UCTT.US,D,20131129,000000,9.9,10.03,9.84,9.96,77865,0
+UCTT.US,D,20131202,000000,9.96,10.01,9.68,9.98,216800,0
+UCTT.US,D,20131203,000000,10,10.03,9.74,9.84,155100,0
+UCTT.US,D,20131204,000000,9.84,9.96,9.5,9.84,161100,0
+UCTT.US,D,20131205,000000,9.81,10,9.55,9.64,261600,0
+UCTT.US,D,20131206,000000,9.75,9.89,9.671,9.88,231134,0
+UCTT.US,D,20131209,000000,9.88,9.97,9.7,9.75,177100,0
+UCTT.US,D,20131210,000000,9.56,9.84,9.5,9.5,141205,0
+UCTT.US,D,20131211,000000,9.55,9.71,9.51,9.63,197400,0
+UCTT.US,D,20131212,000000,9.64,9.89,9.56,9.86,180900,0
+UCTT.US,D,20131213,000000,9.9,10.05,9.86,9.92,270572,0
+UCTT.US,D,20131216,000000,9.95,10.18,9.86,9.99,231500,0
+UCTT.US,D,20131217,000000,10,10.11,9.98,10.02,107200,0
+UCTT.US,D,20131218,000000,10.03,10.1,9.93,10.07,119300,0
+UCTT.US,D,20131219,000000,10.08,10.15,9.95,10.09,99495,0
+UCTT.US,D,20131220,000000,10.11,10.66,9.94,10.13,740205,0
+UCTT.US,D,20131223,000000,10.21,10.5,10.21,10.32,191366,0
+UCTT.US,D,20131224,000000,10.3,10.45,10.22,10.36,76669,0
+UCTT.US,D,20131226,000000,10.44,10.44,10.11,10.16,189071,0
+UCTT.US,D,20131227,000000,10.15,10.22,9.92,10.05,132200,0
+UCTT.US,D,20131230,000000,9.99,10.12,9.89,9.95,183500,0
+UCTT.US,D,20131231,000000,10,10.11,9.96,10.03,150600,0
+UCTT.US,D,20140102,000000,10,10.01,9.51,9.73,317807,0
+UCTT.US,D,20140103,000000,9.8,10.01,9.73,9.99,282131,0
+UCTT.US,D,20140106,000000,10,10.19,9.99,10.07,297100,0
+UCTT.US,D,20140107,000000,10.15,10.28,10.109,10.24,318177,0
+UCTT.US,D,20140108,000000,10.48,10.99,10.41,10.74,843874,0
+UCTT.US,D,20140109,000000,10.85,10.85,10.63,10.71,554326,0
+UCTT.US,D,20140110,000000,10.7,10.94,10.6,10.64,215900,0
+UCTT.US,D,20140113,000000,10.64,10.7,10.42,10.49,199900,0
+UCTT.US,D,20140114,000000,10.79,11.76,10.76,11.73,935600,0
+UCTT.US,D,20140115,000000,11.85,11.91,11.47,11.59,340800,0
+UCTT.US,D,20140116,000000,11.63,11.83,11.55,11.58,258200,0
+UCTT.US,D,20140117,000000,11.51,11.6,11.33,11.42,278647,0
+UCTT.US,D,20140121,000000,11.55,11.99,11.53,11.94,442900,0
+UCTT.US,D,20140122,000000,11.93,12.08,11.83,11.92,393000,0
+UCTT.US,D,20140123,000000,11.89,12.04,11.82,12.04,333200,0
+UCTT.US,D,20140124,000000,11.97,11.97,11.41,11.58,246700,0
+UCTT.US,D,20140127,000000,11.58,11.72,11.28,11.5,254400,0
+UCTT.US,D,20140128,000000,11.44,11.96,11.44,11.74,265400,0
+UCTT.US,D,20140129,000000,11.55,11.81,11.46,11.53,113700,0
+UCTT.US,D,20140130,000000,11.66,11.86,11.52,11.76,177000,0
+UCTT.US,D,20140131,000000,11.58,11.73,11.38,11.43,179257,0
+UCTT.US,D,20140203,000000,11.31,11.43,10.77,10.88,277789,0
+UCTT.US,D,20140204,000000,10.99,11.42,10.836,11.38,244833,0
+UCTT.US,D,20140205,000000,11.27,11.46,11.04,11.3,203952,0
+UCTT.US,D,20140206,000000,11.35,11.54,11.29,11.34,110371,0
+UCTT.US,D,20140207,000000,11.28,11.4,11.21,11.34,128807,0
+UCTT.US,D,20140210,000000,11.28,11.42,11.13,11.42,200868,0
+UCTT.US,D,20140211,000000,11.46,11.76,11.35,11.74,124833,0
+UCTT.US,D,20140212,000000,11.74,11.78,11.3,11.4,200817,0
+UCTT.US,D,20140213,000000,11.36,11.78,11.33,11.72,110951,0
+UCTT.US,D,20140214,000000,11.66,11.79,11.43,11.76,189071,0
+UCTT.US,D,20140218,000000,11.65,11.99,11.39,11.94,558531,0
+UCTT.US,D,20140219,000000,13.03,13.88,12.75,13.19,3562187,0
+UCTT.US,D,20140220,000000,13.35,13.87,13.35,13.69,865011,0
+UCTT.US,D,20140221,000000,13.47,13.61,13.07,13.39,371556,0
+UCTT.US,D,20140224,000000,13.46,13.88,13.27,13.34,641703,0
+UCTT.US,D,20140225,000000,13.48,13.54,13.31,13.34,468010,0
+UCTT.US,D,20140226,000000,13.34,13.75,13.28,13.35,534337,0
+UCTT.US,D,20140227,000000,13.25,13.47,13.23,13.33,338971,0
+UCTT.US,D,20140228,000000,13.37,13.45,13.08,13.16,332231,0
+UCTT.US,D,20140303,000000,13.05,13.23,12.84,13.17,320024,0
+UCTT.US,D,20140304,000000,13.38,13.68,13.35,13.6,531584,0
+UCTT.US,D,20140305,000000,13.62,14.35,13.55,14.28,653973,0
+UCTT.US,D,20140306,000000,14.38,14.5,14.28,14.3,289125,0
+UCTT.US,D,20140307,000000,14.5,14.5,14.18,14.4,351904,0
+UCTT.US,D,20140310,000000,14.4,14.49,14.21,14.36,328803,0
+UCTT.US,D,20140311,000000,14.49,14.65,14.22,14.29,388642,0
+UCTT.US,D,20140312,000000,14.479,14.71,14.137,14.6,332009,0
+UCTT.US,D,20140313,000000,14.7,14.839,14.091,14.44,529434,0
+UCTT.US,D,20140314,000000,14.33,14.67,13.98,14.13,426215,0
+UCTT.US,D,20140317,000000,14.28,14.96,14.12,14.75,914219,0
+UCTT.US,D,20140318,000000,14.75,15,14.75,14.9,490298,0
+UCTT.US,D,20140319,000000,14.95,14.98,14.53,14.73,371764,0
+UCTT.US,D,20140320,000000,14.61,14.95,14.52,14.79,246774,0
+UCTT.US,D,20140321,000000,14.8,14.97,14.3,14.32,353371,0
+UCTT.US,D,20140324,000000,14.25,14.263,13.361,13.6,725962,0
+UCTT.US,D,20140325,000000,13.73,14.486,13.73,14.11,442534,0
+UCTT.US,D,20140326,000000,14.18,14.23,13.07,13.13,498300,0
+UCTT.US,D,20140327,000000,13.15,13.239,12.51,12.69,499055,0
+UCTT.US,D,20140328,000000,12.66,12.975,12.26,12.47,488770,0
+UCTT.US,D,20140331,000000,12.62,13.5,12.62,13.15,605972,0
+UCTT.US,D,20140401,000000,13.21,13.28,12.95,13.2,335948,0
+UCTT.US,D,20140402,000000,13.27,13.43,13,13.34,321872,0
+UCTT.US,D,20140403,000000,13.38,13.48,13.023,13.16,240692,0
+UCTT.US,D,20140404,000000,13.28,13.39,12.51,12.64,258578,0
+UCTT.US,D,20140407,000000,13.78,13.89,12.59,12.71,571428,0
+UCTT.US,D,20140408,000000,12.71,12.92,12.38,12.44,287970,0
+UCTT.US,D,20140409,000000,12.55,12.735,12.37,12.5,296475,0
+UCTT.US,D,20140410,000000,12.55,12.55,11.67,11.8,463328,0
+UCTT.US,D,20140411,000000,11.67,11.98,11.391,11.49,418835,0
+UCTT.US,D,20140414,000000,11.52,11.67,10.82,11,691291,0
+UCTT.US,D,20140415,000000,11.02,11.3,10.52,11.03,526161,0
+UCTT.US,D,20140416,000000,11.103,11.13,10.67,10.96,325281,0
+UCTT.US,D,20140417,000000,10.92,11.04,10.771,11,334196,0
+UCTT.US,D,20140421,000000,11.02,11.35,10.77,11.33,504850,0
+UCTT.US,D,20140422,000000,11.46,11.67,11.27,11.62,321994,0
+UCTT.US,D,20140423,000000,11.58,11.6,11.34,11.41,320746,0
+UCTT.US,D,20140424,000000,11.5,11.81,10.96,11.77,568990,0
+UCTT.US,D,20140425,000000,11.63,11.67,11.22,11.58,569930,0
+UCTT.US,D,20140428,000000,11.59,12.19,11.36,11.81,1097371,0
+UCTT.US,D,20140429,000000,9.12,9.88,8.55,8.73,3072686,0
+UCTT.US,D,20140430,000000,8.75,8.97,8.51,8.52,1313557,0
+UCTT.US,D,20140501,000000,8.49,8.9,8.24,8.6,831865,0
+UCTT.US,D,20140502,000000,8.61,8.7,8.32,8.38,690421,0
+UCTT.US,D,20140505,000000,8.38,8.63,8.33,8.43,343992,0
+UCTT.US,D,20140506,000000,8.41,8.48,8.18,8.2,490549,0
+UCTT.US,D,20140507,000000,8.23,8.29,7.83,8.14,605933,0
+UCTT.US,D,20140508,000000,7.96,8.36,7.92,8.01,249529,0
+UCTT.US,D,20140509,000000,7.97,8.22,7.97,8.19,286295,0
+UCTT.US,D,20140512,000000,8.21,8.48,8.14,8.36,345300,0
+UCTT.US,D,20140513,000000,8.37,8.37,7.98,8.05,359940,0
+UCTT.US,D,20140514,000000,8.06,8.08,7.9,8.04,220113,0
+UCTT.US,D,20140515,000000,8.02,8.02,7.7,7.81,264180,0
+UCTT.US,D,20140516,000000,7.81,7.87,7.62,7.87,197437,0
+UCTT.US,D,20140519,000000,7.8,8.21,7.75,8.2,254462,0
+UCTT.US,D,20140520,000000,8.25,8.51,7.85,8.01,264974,0
+UCTT.US,D,20140521,000000,8.03,8.13,7.7901,8.13,148405,0
+UCTT.US,D,20140522,000000,7.97,8.41,7.97,8.3,167326,0
+UCTT.US,D,20140523,000000,8.32,8.36,8.16,8.25,153086,0
+UCTT.US,D,20140527,000000,8.33,8.78,8.26,8.69,269285,0
+UCTT.US,D,20140528,000000,8.71,8.73,8.465,8.71,194998,0
+UCTT.US,D,20140529,000000,8.7,8.86,8.51,8.59,265472,0
+UCTT.US,D,20140530,000000,8.73,8.73,8.155,8.28,342226,0
+UCTT.US,D,20140602,000000,8.3,8.37,8.05,8.33,267361,0
+UCTT.US,D,20140603,000000,8.32,8.32,8.085,8.13,189421,0
+UCTT.US,D,20140604,000000,8.12,8.35,8.1,8.26,252320,0
+UCTT.US,D,20140605,000000,8.3,8.62,8.16,8.59,337964,0
+UCTT.US,D,20140606,000000,8.6,9.04,8.59,8.78,406837,0
+UCTT.US,D,20140609,000000,8.8896,9.11,8.77,8.93,318521,0
+UCTT.US,D,20140610,000000,8.89,8.95,8.63,8.65,172400,0
+UCTT.US,D,20140611,000000,8.62,8.84,8.56,8.78,126098,0
+UCTT.US,D,20140612,000000,8.79,8.93,8.51,8.78,336251,0
+UCTT.US,D,20140613,000000,8.81,8.9399,8.76,8.88,221031,0
+UCTT.US,D,20140616,000000,8.88,9.23,8.88,9.14,594304,0
+UCTT.US,D,20140617,000000,9.18,9.4,9.1,9.232,288912,0
+UCTT.US,D,20140618,000000,9.25,9.4,9.04,9.26,277138,0
+UCTT.US,D,20140619,000000,9.27,9.36,8.931,9.05,172678,0
+UCTT.US,D,20140620,000000,9.12,9.19,8.965,9.05,287844,0
+UCTT.US,D,20140623,000000,9.05,9.06,8.7964,8.93,261219,0
+UCTT.US,D,20140624,000000,8.88,9.075,8.78,8.81,212035,0
+UCTT.US,D,20140625,000000,8.79,8.89,8.69,8.81,200813,0
+UCTT.US,D,20140626,000000,8.81,8.815,8.57,8.66,184299,0
+UCTT.US,D,20140627,000000,8.58,8.8,8.46,8.69,985087,0
+UCTT.US,D,20140630,000000,8.69,9.08,8.69,9.05,280342,0
+UCTT.US,D,20140701,000000,9.08,9.48,9.07,9.3,438365,0
+UCTT.US,D,20140702,000000,9.3,9.37,9.16,9.29,258100,0
+UCTT.US,D,20140703,000000,9.34,9.38,9.17,9.32,352875,0
+UCTT.US,D,20140707,000000,9.33,9.35,9.02,9.26,272061,0
+UCTT.US,D,20140708,000000,9.31,9.35,8.84,9.06,253665,0
+UCTT.US,D,20140709,000000,9.1,9.29,8.95,9.21,406025,0
+UCTT.US,D,20140710,000000,8.96,9.24,8.8,9.13,229847,0
+UCTT.US,D,20140711,000000,9.08,9.3,8.94,9.2,166346,0
+UCTT.US,D,20140714,000000,9.28,9.28,9.14,9.2,267783,0
+UCTT.US,D,20140715,000000,9.22,9.22,9.01,9.07,248885,0
+UCTT.US,D,20140716,000000,9.1,9.16,8.9,8.97,194602,0
+UCTT.US,D,20140717,000000,8.9,9.108,8.66,8.68,262427,0
+UCTT.US,D,20140718,000000,8.7,8.8,8.6,8.68,284673,0
+UCTT.US,D,20140721,000000,8.66,9.19,8.63,9.16,581812,0
+UCTT.US,D,20140722,000000,9.05,9.44,8.74,9.2,872559,0
+UCTT.US,D,20140723,000000,9.2,9.27,8.94,9.125,305919,0
+UCTT.US,D,20140724,000000,9.14,9.36,9.12,9.17,194592,0
+UCTT.US,D,20140725,000000,9.06,9.06,8.86,8.88,192970,0
+UCTT.US,D,20140728,000000,8.9,9.08,8.7,8.86,178749,0
+UCTT.US,D,20140729,000000,8.86,8.98,8.73,8.74,187948,0
+UCTT.US,D,20140730,000000,8.84,8.96,8.79,8.87,152913,0
+UCTT.US,D,20140731,000000,8.73,8.93,8.58,8.67,324643,0
+UCTT.US,D,20140801,000000,8.72,8.87,8.59,8.78,171870,0
+UCTT.US,D,20140804,000000,8.82,8.8525,8.7,8.81,118474,0
+UCTT.US,D,20140805,000000,8.8,9.16,8.8,9.1,321965,0
+UCTT.US,D,20140806,000000,9.02,9.5,9.01,9.38,178898,0
+UCTT.US,D,20140807,000000,9.35,9.51,9.25,9.37,289192,0
+UCTT.US,D,20140808,000000,9.42,9.42,9.14,9.31,195438,0
+UCTT.US,D,20140811,000000,9.3,9.68,9.24,9.63,177273,0
+UCTT.US,D,20140812,000000,9.55,9.69,9.5,9.66,182826,0
+UCTT.US,D,20140813,000000,9.7,9.96,9.68,9.95,196269,0
+UCTT.US,D,20140814,000000,9.93,10.16,9.7,10,208802,0
+UCTT.US,D,20140815,000000,10.02,10.28,10.02,10.16,320702,0
+UCTT.US,D,20140818,000000,10.24,10.29,10.05,10.07,215991,0
+UCTT.US,D,20140819,000000,10.05,10.29,10.04,10.19,203479,0
+UCTT.US,D,20140820,000000,10.16,10.2,9.86,9.89,114643,0
+UCTT.US,D,20140821,000000,9.91,10.06,9.714,9.97,196175,0
+UCTT.US,D,20140822,000000,9.95,10.09,9.82,10.07,223454,0
+UCTT.US,D,20140825,000000,10.1,10.22,9.85,9.92,131088,0
+UCTT.US,D,20140826,000000,9.88,10.03,9.88,9.93,100298,0
+UCTT.US,D,20140827,000000,9.91,10.04,9.85,9.9,115916,0
+UCTT.US,D,20140828,000000,9.84,9.87,9.57,9.57,109308,0
+UCTT.US,D,20140829,000000,9.58,9.732,9.46,9.65,94319,0
+UCTT.US,D,20140902,000000,9.68,9.97,9.57,9.92,135082,0
+UCTT.US,D,20140903,000000,10.01,10.17,9.53,9.59,340513,0
+UCTT.US,D,20140904,000000,9.61,9.809,9.12,9.16,315296,0
+UCTT.US,D,20140905,000000,9.1,9.4,9.02,9.35,142410,0
+UCTT.US,D,20140908,000000,9.38,9.5,9.27,9.46,78606,0
+UCTT.US,D,20140909,000000,9.44,9.45,9.25,9.25,87949,0
+UCTT.US,D,20140910,000000,9.24,9.38,9.24,9.36,65218,0
+UCTT.US,D,20140911,000000,9.33,9.45,9.26,9.45,61414,0
+UCTT.US,D,20140912,000000,9.42,9.42,9.23,9.23,82271,0
+UCTT.US,D,20140915,000000,9.19,9.3,8.95,9.02,181881,0
+UCTT.US,D,20140916,000000,8.97,9.14,8.96,9.1,98413,0
+UCTT.US,D,20140917,000000,9.07,9.23,9.07,9.16,89317,0
+UCTT.US,D,20140918,000000,9.23,9.42,9,9.4,122866,0
+UCTT.US,D,20140919,000000,9.44,9.65,9.26,9.36,250186,0
+UCTT.US,D,20140922,000000,9.25,9.26,9.04,9.04,85521,0
+UCTT.US,D,20140923,000000,9.01,9.11,8.85,8.88,148525,0
+UCTT.US,D,20140924,000000,8.92,9.22,8.92,9.13,85962,0
+UCTT.US,D,20140925,000000,9.13,9.145,8.85,9.03,116981,0
+UCTT.US,D,20140926,000000,9.07,9.12,9.01,9.08,49424,0
+UCTT.US,D,20140929,000000,9,9.15,8.93,9.01,131493,0
+UCTT.US,D,20140930,000000,9.01,9.1,8.9,8.95,186524,0
+UCTT.US,D,20141001,000000,8.96,9.04,8.82,8.91,128262,0
+UCTT.US,D,20141002,000000,8.94,9.3,8.89,9.24,83562,0
+UCTT.US,D,20141003,000000,9.29,9.41,9.1,9.12,103537,0
+UCTT.US,D,20141006,000000,9.05,9.12,8,8.105,1366183,0
+UCTT.US,D,20141007,000000,8.08,8.14,7.77,7.91,682369,0
+UCTT.US,D,20141008,000000,7.85,8.01,7.68,7.96,362543,0
+UCTT.US,D,20141009,000000,7.93,8.09,7.84,7.87,149852,0
+UCTT.US,D,20141010,000000,7.85,7.85,7.37,7.4,203541,0
+UCTT.US,D,20141013,000000,7.44,7.77,7.32,7.67,187906,0
+UCTT.US,D,20141014,000000,7.78,7.95,7.62,7.69,142096,0
+UCTT.US,D,20141015,000000,7.65,8.23,7.58,8.09,461156,0
+UCTT.US,D,20141016,000000,8.02,8.38,7.91,8.085,241712,0
+UCTT.US,D,20141017,000000,8.26,8.3199,7.75,7.94,263173,0
+UCTT.US,D,20141020,000000,7.85,8.26,7.81,8.26,293146,0
+UCTT.US,D,20141021,000000,7.85,8.49,7.69,7.92,782466,0
+UCTT.US,D,20141022,000000,7.9,7.99,7.65,7.67,326592,0
+UCTT.US,D,20141023,000000,7.78,7.99,7.65,7.89,267976,0
+UCTT.US,D,20141024,000000,7.92,8.18,7.89,7.95,144074,0
+UCTT.US,D,20141027,000000,7.95,7.97,7.76,7.87,191388,0
+UCTT.US,D,20141028,000000,7.89,8.39,7.89,8.31,216727,0
+UCTT.US,D,20141029,000000,8.31,8.5,8.27,8.43,165396,0
+UCTT.US,D,20141030,000000,8.35,8.44,8.23,8.37,198002,0
+UCTT.US,D,20141031,000000,8.37,8.82,8.37,8.78,163052,0
+UCTT.US,D,20141103,000000,8.73,8.82,8.21,8.23,187061,0
+UCTT.US,D,20141104,000000,7.925,8.26,7.925,8.09,200970,0
+UCTT.US,D,20141105,000000,8.22,8.46,8.08,8.44,150728,0
+UCTT.US,D,20141106,000000,8.33,8.69,8.3299,8.58,147002,0
+UCTT.US,D,20141107,000000,8.52,8.52,8.26,8.36,142617,0
+UCTT.US,D,20141110,000000,7.83,8.235,7.72,8.16,291700,0
+UCTT.US,D,20141111,000000,8.1,8.3,8.04,8.27,154656,0
+UCTT.US,D,20141112,000000,8.09,8.35,8.05,8.35,111352,0
+UCTT.US,D,20141113,000000,8.33,8.36,8.19,8.21,112087,0
+UCTT.US,D,20141114,000000,8.18,8.3,8.06,8.26,109526,0
+UCTT.US,D,20141117,000000,8.22,8.25,8.06,8.21,131023,0
+UCTT.US,D,20141118,000000,8.17,8.41,8.17,8.32,146369,0
+UCTT.US,D,20141119,000000,8.34,8.34,7.96,8.02,143861,0
+UCTT.US,D,20141120,000000,8,8.32,7.975,8.22,137466,0
+UCTT.US,D,20141121,000000,8.38,8.59,8.31,8.49,186783,0
+UCTT.US,D,20141124,000000,8.47,8.52,8.31,8.41,171642,0
+UCTT.US,D,20141125,000000,8.47,8.75,8.35,8.7,271893,0
+UCTT.US,D,20141126,000000,8.67,8.8458,8.55,8.81,100012,0
+UCTT.US,D,20141128,000000,8.8,8.87,8.69,8.69,87230,0
+UCTT.US,D,20141201,000000,8.49,8.63,8.4,8.42,158953,0
+UCTT.US,D,20141202,000000,8.47,8.75,8.42,8.45,114810,0
+UCTT.US,D,20141203,000000,8.43,8.79,8.4,8.68,135745,0
+UCTT.US,D,20141204,000000,8.75,8.82,8.61,8.75,48204,0
+UCTT.US,D,20141205,000000,8.71,9,8.7,8.92,145590,0
+UCTT.US,D,20141208,000000,8.86,8.98,8.49,8.51,109676,0
+UCTT.US,D,20141209,000000,8.45,8.87,8.31,8.85,176277,0
+UCTT.US,D,20141210,000000,8.77,8.81,7.38,8.66,141827,0
+UCTT.US,D,20141211,000000,8.77,8.97,8.32,8.67,168134,0
+UCTT.US,D,20141212,000000,8.55,8.82,8.55,8.62,137013,0
+UCTT.US,D,20141215,000000,8.65,8.83,8.58,8.6,92153,0
+UCTT.US,D,20141216,000000,8.56,8.9,8.48,8.72,112068,0
+UCTT.US,D,20141217,000000,8.71,8.96,8.67,8.9,156254,0
+UCTT.US,D,20141218,000000,9,9,8.84,8.95,237745,0
+UCTT.US,D,20141219,000000,8.9,9.1,8.67,9.05,323903,0
+UCTT.US,D,20141222,000000,9.09,9.51,8.8,9.27,99823,0
+UCTT.US,D,20141223,000000,9.1,9.47,9.1,9.35,59560,0
+UCTT.US,D,20141224,000000,9.35,9.38,9.18,9.27,40652,0
+UCTT.US,D,20141226,000000,9.32,9.44,9.32,9.38,40368,0
+UCTT.US,D,20141229,000000,9.35,9.42,9.28,9.28,48361,0
+UCTT.US,D,20141230,000000,9.28,9.35,9.18,9.23,108235,0
+UCTT.US,D,20141231,000000,9.2,9.41,9.2,9.28,131763,0
+UCTT.US,D,20150102,000000,9.37,9.445,9.205,9.42,124016,0
+UCTT.US,D,20150105,000000,9.33,9.51,9.3,9.39,108437,0
+UCTT.US,D,20150106,000000,9.55,9.55,9.04,9.3,159129,0
+UCTT.US,D,20150107,000000,9.45,9.45,9.04,9.33,132191,0
+UCTT.US,D,20150108,000000,9.43,9.85,9.34,9.56,151254,0
+UCTT.US,D,20150109,000000,9.53,9.75,9.52,9.7,100504,0
+UCTT.US,D,20150112,000000,9.67,9.7,9.36,9.4,86551,0
+UCTT.US,D,20150113,000000,9.5,9.73,9.26,9.35,86254,0
+UCTT.US,D,20150114,000000,9.25,9.3525,9.04,9.23,96626,0
+UCTT.US,D,20150115,000000,9.22,9.55,9.05,9.15,108249,0
+UCTT.US,D,20150116,000000,9.11,9.47,9.05,9.41,108325,0
+UCTT.US,D,20150120,000000,9.43,9.47,9.29,9.35,100380,0
+UCTT.US,D,20150121,000000,9.35,9.45,9.24,9.25,72630,0
+UCTT.US,D,20150122,000000,9.2465,9.53,9.07,9.46,167864,0
+UCTT.US,D,20150123,000000,9.5,9.5,9.34,9.4,72707,0
+UCTT.US,D,20150126,000000,9.31,9.41,9.22,9.29,76329,0
+UCTT.US,D,20150127,000000,9.19,9.19,9.05,9.07,67943,0
+UCTT.US,D,20150128,000000,8.99,9.34,8.96,9.04,122705,0
+UCTT.US,D,20150129,000000,9.04,9.31,9.04,9.24,82488,0
+UCTT.US,D,20150130,000000,9.12,9.39,8.79,8.8,124700,0
+UCTT.US,D,20150202,000000,8.78,9.1,8.75,9.09,125261,0
+UCTT.US,D,20150203,000000,9.08,9.48,9.08,9.45,76521,0
+UCTT.US,D,20150204,000000,9.38,9.59,9.38,9.48,126919,0
+UCTT.US,D,20150205,000000,9.52,9.78,9.48,9.72,81900,0
+UCTT.US,D,20150206,000000,9.74,10.25,9.71,10.07,185031,0
+UCTT.US,D,20150209,000000,10.02,10.29,9.7,10.04,87583,0
+UCTT.US,D,20150210,000000,10.07,10.1,9.87,9.92,57422,0
+UCTT.US,D,20150211,000000,9.88,10.07,9.654,9.91,50629,0
+UCTT.US,D,20150212,000000,10.01,10.23,9.678,9.91,92929,0
+UCTT.US,D,20150213,000000,9.88,10,9.78,9.87,51783,0
+UCTT.US,D,20150217,000000,9.87,10.08,9.73,9.75,110314,0
+UCTT.US,D,20150218,000000,9.37,9.5,8.69,8.83,397962,0
+UCTT.US,D,20150219,000000,8.69,8.91,8.45,8.66,209909,0
+UCTT.US,D,20150220,000000,8.68,8.68,8.34,8.41,173859,0
+UCTT.US,D,20150223,000000,8.488,8.488,8.01,8.205,185229,0
+UCTT.US,D,20150224,000000,8.4,8.4299,8.19,8.26,223865,0
+UCTT.US,D,20150225,000000,8.25,8.39,8.15,8.33,238350,0
+UCTT.US,D,20150226,000000,8.33,8.44,8.28,8.35,111961,0
+UCTT.US,D,20150227,000000,8.414,8.414,8.2,8.26,142888,0
+UCTT.US,D,20150302,000000,8.2,8.42,8.2,8.41,158600,0
+UCTT.US,D,20150303,000000,8.43,8.48,8.34,8.36,119900,0
+UCTT.US,D,20150304,000000,8.34,8.48,8.2,8.28,99100,0
+UCTT.US,D,20150305,000000,8.28,8.43,8.18,8.31,137400,0
+UCTT.US,D,20150306,000000,8.2,8.41,8.1,8.12,98700,0
+UCTT.US,D,20150309,000000,8.13,8.21,8.06,8.13,61100,0
+UCTT.US,D,20150310,000000,8.02,8.1,7.91,7.98,97900,0
+UCTT.US,D,20150311,000000,8.01,8.11,7.96,8.09,113000,0
+UCTT.US,D,20150312,000000,8.11,8.21,8.05,8.19,168700,0
+UCTT.US,D,20150313,000000,8.22,8.26,8.05,8.26,72600,0
+UCTT.US,D,20150316,000000,8.29,8.49,8.29,8.37,82000,0
+UCTT.US,D,20150317,000000,8.32,8.4,8.17,8.31,41000,0
+UCTT.US,D,20150318,000000,8.29,8.48,8.22,8.45,154800,0
+UCTT.US,D,20150319,000000,8.48,8.54,8.27,8.48,96800,0
+UCTT.US,D,20150320,000000,8.14,8.14,7.57,7.8,366000,0
+UCTT.US,D,20150323,000000,7.74,7.92,7.6,7.86,206900,0
+UCTT.US,D,20150324,000000,7.87,7.94,7.71,7.88,136600,0
+UCTT.US,D,20150325,000000,7.8,7.86,7.61,7.65,234200,0
+UCTT.US,D,20150326,000000,7.17,7.5,7.17,7.31,248200,0
+UCTT.US,D,20150327,000000,7.32,7.53,7.17,7.32,169400,0
+UCTT.US,D,20150330,000000,7.3,7.38,7.18,7.3,118100,0
+UCTT.US,D,20150331,000000,7.2,7.25,7.14,7.15,119955,0
+UCTT.US,D,20150401,000000,7.15,7.35,6.99,7.26,155900,0
+UCTT.US,D,20150402,000000,7.28,7.41,7.26,7.34,74800,0
+UCTT.US,D,20150406,000000,7.51,7.51,7.19,7.41,90800,0
+UCTT.US,D,20150407,000000,7.39,7.475,7.3,7.31,104773,0
+UCTT.US,D,20150408,000000,7.39,7.46,7.29,7.39,85100,0
+UCTT.US,D,20150409,000000,7.36,7.45,7.27,7.29,82623,0
+UCTT.US,D,20150410,000000,7.33,7.38,7.17,7.21,112700,0
+UCTT.US,D,20150413,000000,7.27,7.34,7.22,7.25,77700,0
+UCTT.US,D,20150414,000000,7.25,7.29,7.17,7.17,94300,0
+UCTT.US,D,20150415,000000,7.18,7.35,7.16,7.24,78457,0
+UCTT.US,D,20150416,000000,7.2,7.25,6.87,6.98,325521,0
+UCTT.US,D,20150417,000000,6.92,7,6.87,6.89,197600,0
+UCTT.US,D,20150420,000000,6.87,6.95,6.78,6.83,425289,0
+UCTT.US,D,20150421,000000,6.28,6.28,5.26,5.52,2114568,0
+UCTT.US,D,20150422,000000,5.52,5.7,5.5,5.66,529134,0
+UCTT.US,D,20150423,000000,5.68,5.79,5.56,5.66,374700,0
+UCTT.US,D,20150424,000000,5.96,6.394,5.87,6.26,944185,0
+UCTT.US,D,20150427,000000,6.27,6.4,6.03,6.06,721700,0
+UCTT.US,D,20150428,000000,6.15,6.19,5.99,6.07,313785,0
+UCTT.US,D,20150429,000000,6.01,6.12,5.99,6.02,266600,0
+UCTT.US,D,20150430,000000,6.09,6.13,5.95,6.01,463900,0
+UCTT.US,D,20150501,000000,6.07,6.17,5.98,6.17,236000,0
+UCTT.US,D,20150504,000000,6.17,6.37,6.13,6.18,188900,0
+UCTT.US,D,20150505,000000,6.15,6.17,5.87,5.93,310300,0
+UCTT.US,D,20150506,000000,5.93,5.96,5.81,5.95,265077,0
+UCTT.US,D,20150507,000000,5.92,6.01,5.9,5.995,228773,0
+UCTT.US,D,20150508,000000,6.01,6.15,6.01,6.06,225000,0
+UCTT.US,D,20150511,000000,6.03,6.1,5.98,5.99,224500,0
+UCTT.US,D,20150512,000000,5.97,6.06,5.84,6.05,465220,0
+UCTT.US,D,20150513,000000,6.1,6.1,5.85,5.99,358900,0
+UCTT.US,D,20150514,000000,6.04,6.15,5.99,6.11,497200,0
+UCTT.US,D,20150515,000000,6.11,6.19,6.04,6.15,234643,0
+UCTT.US,D,20150518,000000,6.14,6.18,6.0965,6.17,229154,0
+UCTT.US,D,20150519,000000,6.15,6.2,6.05,6.17,178547,0
+UCTT.US,D,20150520,000000,6.2,6.29,6.13,6.24,292700,0
+UCTT.US,D,20150521,000000,6.22,6.32,6.13,6.3,276200,0
+UCTT.US,D,20150522,000000,6.3,6.33,6.22,6.29,142800,0
+UCTT.US,D,20150526,000000,6.28,6.33,6.2,6.25,200872,0
+UCTT.US,D,20150527,000000,6.24,6.4,6.24,6.4,320400,0
+UCTT.US,D,20150528,000000,6.4,6.53,6.4,6.51,270942,0
+UCTT.US,D,20150529,000000,6.49,6.65,6.46,6.47,356300,0
+UCTT.US,D,20150601,000000,6.46,6.52,6.29,6.48,226776,0
+UCTT.US,D,20150602,000000,6.43,6.51,6.38,6.44,177373,0
+UCTT.US,D,20150603,000000,6.42,6.53,6.42,6.5,180500,0
+UCTT.US,D,20150604,000000,6.49,6.54,6.43,6.46,178100,0
+UCTT.US,D,20150605,000000,6.44,6.62,6.4,6.56,377100,0
+UCTT.US,D,20150608,000000,6.52,6.55,6.42,6.45,183000,0
+UCTT.US,D,20150609,000000,6.44,6.44,6.23,6.3,229896,0
+UCTT.US,D,20150610,000000,6.25,6.39,6.17,6.18,229746,0
+UCTT.US,D,20150611,000000,6.22,6.22,6.05,6.12,184431,0
+UCTT.US,D,20150612,000000,6.11,6.16,6.05,6.12,98900,0
+UCTT.US,D,20150615,000000,6.12,6.26,6.01,6.25,106600,0
+UCTT.US,D,20150616,000000,6.61,7.15,6.56,6.84,694000,0
+UCTT.US,D,20150617,000000,6.89,6.93,6.62,6.89,241800,0
+UCTT.US,D,20150618,000000,6.94,6.97,6.81,6.84,156500,0
+UCTT.US,D,20150619,000000,6.88,6.88,6.68,6.69,199900,0
+UCTT.US,D,20150622,000000,6.83,6.83,6.65,6.71,207800,0
+UCTT.US,D,20150623,000000,6.73,6.7865,6.65,6.68,86357,0
+UCTT.US,D,20150624,000000,6.71,6.81,6.65,6.66,137800,0
+UCTT.US,D,20150625,000000,6.75,6.77,6.6,6.76,193500,0
+UCTT.US,D,20150626,000000,6.78,6.78,6.5,6.5,684400,0
+UCTT.US,D,20150629,000000,6.48,6.6,6.3,6.3,224000,0
+UCTT.US,D,20150630,000000,6.44,6.45,6.195,6.23,192810,0
+UCTT.US,D,20150701,000000,6.31,6.46,6.12,6.15,183600,0
+UCTT.US,D,20150702,000000,6.17,6.2,6.13,6.14,108000,0
+UCTT.US,D,20150706,000000,6.12,6.25,6.09,6.11,197000,0
+UCTT.US,D,20150707,000000,6.09,6.22,6.06,6.15,195500,0
+UCTT.US,D,20150708,000000,6.13,6.14,5.98,6.02,212800,0
+UCTT.US,D,20150709,000000,6.09,6.11,5.97,6.04,191100,0
+UCTT.US,D,20150710,000000,6.1,6.17,6.04,6.14,168000,0
+UCTT.US,D,20150713,000000,6.19,6.21,6.12,6.13,141300,0
+UCTT.US,D,20150714,000000,6.11,6.14,5.94,6.13,263927,0
+UCTT.US,D,20150715,000000,6.1,6.1,5.9,5.91,279690,0
+UCTT.US,D,20150716,000000,5.99,6,5.7,5.8,348600,0
+UCTT.US,D,20150717,000000,5.81,5.83,5.64,5.7,520500,0
+UCTT.US,D,20150720,000000,5.7,5.73,5.37,5.41,269500,0
+UCTT.US,D,20150721,000000,5.43,5.69,5.43,5.5,235600,0
+UCTT.US,D,20150722,000000,5.45,5.54,5.29,5.42,343300,0
+UCTT.US,D,20150723,000000,6.8,7.7,6.7,7.15,1780800,0
+UCTT.US,D,20150724,000000,7.11,7.24,6.81,7.07,600700,0
+UCTT.US,D,20150727,000000,7.15,7.37,6.98,7.22,285800,0
+UCTT.US,D,20150728,000000,7.11,7.32,7.07,7.3,285300,0
+UCTT.US,D,20150729,000000,7.32,7.44,7.29,7.36,433900,0
+UCTT.US,D,20150730,000000,7.31,7.64,7.31,7.64,478200,0
+UCTT.US,D,20150731,000000,7.64,7.73,7.54,7.58,265300,0
+UCTT.US,D,20150803,000000,7.65,7.84,7.51,7.6,449789,0
+UCTT.US,D,20150804,000000,7.81,8.06,7.71,8.02,356200,0
+UCTT.US,D,20150805,000000,8.02,8.13,7.99,8.08,344600,0
+UCTT.US,D,20150806,000000,8.05,8.13,8,8.04,181457,0
+UCTT.US,D,20150807,000000,8,8.07,7.86,8.02,217400,0
+UCTT.US,D,20150810,000000,7.97,8.16,7.89,8.04,332800,0
+UCTT.US,D,20150811,000000,7.96,8,7.65,7.675,222627,0
+UCTT.US,D,20150812,000000,7.57,7.79,7.47,7.66,253400,0
+UCTT.US,D,20150813,000000,7.65,7.8,7.6,7.6,95500,0
+UCTT.US,D,20150814,000000,7.57,7.61,7.4,7.45,127100,0
+UCTT.US,D,20150817,000000,7.44,7.58,7.4,7.47,180000,0
+UCTT.US,D,20150818,000000,7.47,7.5,7.11,7.12,185100,0
+UCTT.US,D,20150819,000000,7.07,7.17,6.93,6.95,229300,0
+UCTT.US,D,20150820,000000,6.9,6.91,6.61,6.61,266100,0
+UCTT.US,D,20150821,000000,6.49,6.97,6.44,6.87,244900,0
+UCTT.US,D,20150824,000000,6.06,6.77,6,6.425,294793,0
+UCTT.US,D,20150825,000000,6.53,6.63,6.29,6.31,244300,0
+UCTT.US,D,20150826,000000,6.46,6.61,6.35,6.52,277700,0
+UCTT.US,D,20150827,000000,6.55,6.65,6.41,6.58,165700,0
+UCTT.US,D,20150828,000000,6.56,6.75,6.56,6.64,274700,0
+UCTT.US,D,20150831,000000,6.64,6.83,6.64,6.79,285300,0
+UCTT.US,D,20150901,000000,6.62,6.7,6.4,6.41,258500,0
+UCTT.US,D,20150902,000000,6.53,6.66,6.42,6.64,391000,0
+UCTT.US,D,20150903,000000,6.69,6.79,6.53,6.66,240900,0
+UCTT.US,D,20150904,000000,6.61,6.72,6.46,6.56,187600,0
+UCTT.US,D,20150908,000000,6.66,6.8,6.55,6.7,180200,0
+UCTT.US,D,20150909,000000,6.83,6.84,6.47,6.5,148500,0
+UCTT.US,D,20150910,000000,6.48,6.54,6.38,6.41,145975,0
+UCTT.US,D,20150911,000000,6.38,6.43,6.25,6.29,142400,0
+UCTT.US,D,20150914,000000,6.29,6.37,6.23,6.33,104600,0
+UCTT.US,D,20150915,000000,6.34,6.54,6.33,6.48,185500,0
+UCTT.US,D,20150916,000000,6.45,6.58,6.38,6.39,200500,0
+UCTT.US,D,20150917,000000,6.36,6.49,6.32,6.35,120051,0
+UCTT.US,D,20150918,000000,6.28,6.39,6.08,6.11,233900,0
+UCTT.US,D,20150921,000000,6.18,6.23,5.94,5.99,180600,0
+UCTT.US,D,20150922,000000,5.9,5.9,5.74,5.8,259800,0
+UCTT.US,D,20150923,000000,5.84,5.93,5.76,5.86,233712,0
+UCTT.US,D,20150924,000000,5.79,5.85,5.73,5.79,161220,0
+UCTT.US,D,20150925,000000,5.84,5.94,5.53,5.53,160700,0
+UCTT.US,D,20150928,000000,5.52,5.66,5.46,5.57,197234,0
+UCTT.US,D,20150929,000000,5.59,5.79,5.56,5.67,192800,0
+UCTT.US,D,20150930,000000,5.74,5.81,5.69,5.74,146500,0
+UCTT.US,D,20151001,000000,5.74,5.8,5.53,5.67,110200,0
+UCTT.US,D,20151002,000000,5.59,5.75,5.43,5.75,151800,0
+UCTT.US,D,20151005,000000,5.77,5.845,5.7,5.75,226550,0
+UCTT.US,D,20151006,000000,5.76,5.82,5.68,5.73,151600,0
+UCTT.US,D,20151007,000000,5.77,5.9,5.77,5.84,116500,0
+UCTT.US,D,20151008,000000,5.86,5.88,5.71,5.88,116900,0
+UCTT.US,D,20151009,000000,5.91,5.91,5.77,5.82,201400,0
+UCTT.US,D,20151012,000000,5.79,5.82,5.53,5.58,147346,0
+UCTT.US,D,20151013,000000,5.55,5.56,5.35,5.36,149100,0
+UCTT.US,D,20151014,000000,5.4,5.46,5.29,5.3,216700,0
+UCTT.US,D,20151015,000000,5.35,5.42,5.29,5.42,169500,0
+UCTT.US,D,20151016,000000,5.44,5.45,5.32,5.39,108600,0
+UCTT.US,D,20151019,000000,5.37,5.51,5.35,5.51,232101,0
+UCTT.US,D,20151020,000000,5.5,5.65,5.42,5.6,116546,0
+UCTT.US,D,20151021,000000,5.61,5.71,5.54,5.54,130000,0
+UCTT.US,D,20151022,000000,5.49,5.6,5.21,5.3,464300,0
+UCTT.US,D,20151023,000000,4.6,5.05,4.6,4.91,745300,0
+UCTT.US,D,20151026,000000,4.93,5,4.75,4.81,443100,0
+UCTT.US,D,20151027,000000,4.8,4.86,4.6,4.7,374500,0
+UCTT.US,D,20151028,000000,4.75,4.89,4.69,4.85,304000,0
+UCTT.US,D,20151029,000000,4.8,4.87,4.75,4.76,238600,0
+UCTT.US,D,20151030,000000,4.79,4.92,4.71,4.88,227300,0
+UCTT.US,D,20151102,000000,4.99,5.21,4.98,5.21,240579,0
+UCTT.US,D,20151103,000000,5.17,5.33,5.17,5.22,302800,0
+UCTT.US,D,20151104,000000,5.21,5.27,5.11,5.14,202638,0
+UCTT.US,D,20151105,000000,5.13,5.15,5.06,5.08,200000,0
+UCTT.US,D,20151106,000000,5.06,5.11,4.98,5.08,253300,0
+UCTT.US,D,20151109,000000,5.07,5.09,4.98,5.02,149410,0
+UCTT.US,D,20151110,000000,5,5.05,4.85,4.88,152600,0
+UCTT.US,D,20151111,000000,4.86,4.93,4.81,4.85,122600,0
+UCTT.US,D,20151112,000000,4.81,4.9,4.75,4.82,158200,0
+UCTT.US,D,20151113,000000,4.85,5.01,4.76,4.91,165300,0
+UCTT.US,D,20151116,000000,4.94,5.13,4.83,4.96,137900,0
+UCTT.US,D,20151117,000000,4.96,4.98,4.8,4.83,143100,0
+UCTT.US,D,20151118,000000,4.83,4.97,4.83,4.95,149000,0
+UCTT.US,D,20151119,000000,4.91,5.07,4.9,5.06,110600,0
+UCTT.US,D,20151120,000000,5.06,5.1,4.8,4.81,228700,0
+UCTT.US,D,20151123,000000,4.79,4.88,4.71,4.72,157400,0
+UCTT.US,D,20151124,000000,4.71,4.87,4.71,4.86,87100,0
+UCTT.US,D,20151125,000000,4.84,5,4.84,4.98,53300,0
+UCTT.US,D,20151127,000000,4.97,5.1,4.89,5.08,57800,0
+UCTT.US,D,20151130,000000,5.08,5.1,4.88,5.07,230100,0
+UCTT.US,D,20151201,000000,5.08,5.4,4.965,5.35,155742,0
+UCTT.US,D,20151202,000000,5.4,5.59,5.31,5.46,174654,0
+UCTT.US,D,20151203,000000,5.45,5.49,5.25,5.26,143359,0
+UCTT.US,D,20151204,000000,5.25,5.44,5.2,5.23,248700,0
+UCTT.US,D,20151207,000000,5.2,5.22,4.8,4.87,229500,0
+UCTT.US,D,20151208,000000,4.82,4.94,4.75,4.89,142304,0
+UCTT.US,D,20151209,000000,4.9,4.99,4.82,4.92,214100,0
+UCTT.US,D,20151210,000000,4.91,5.01,4.86,4.89,205300,0
+UCTT.US,D,20151211,000000,4.85,4.94,4.8,4.84,133800,0
+UCTT.US,D,20151214,000000,4.82,4.85,4.7,4.71,175579,0
+UCTT.US,D,20151215,000000,4.71,4.88,4.67,4.87,240900,0
+UCTT.US,D,20151216,000000,4.9,5.13,4.79,5.12,155100,0
+UCTT.US,D,20151217,000000,5.15,5.35,4.87,5.1,145600,0
+UCTT.US,D,20151218,000000,5.1,5.21,5.03,5.15,174000,0
+UCTT.US,D,20151221,000000,5.2,5.31,5.09,5.3,96100,0
+UCTT.US,D,20151222,000000,5.3,5.39,5.22,5.32,111393,0
+UCTT.US,D,20151223,000000,5.33,5.37,5.25,5.32,87500,0
+UCTT.US,D,20151224,000000,5.3,5.47,5.3,5.38,49398,0
+UCTT.US,D,20151228,000000,5.34,5.43,5.25,5.39,95114,0
+UCTT.US,D,20151229,000000,5.41,5.525,5.37,5.45,137770,0
+UCTT.US,D,20151230,000000,5.4,5.476,5.19,5.26,84381,0
+UCTT.US,D,20151231,000000,5.25,5.3,5.11,5.12,119651,0
+UCTT.US,D,20160104,000000,5.06,5.31,4.95,5.25,175809,0
+UCTT.US,D,20160105,000000,5.28,5.28,4.99,5.03,183936,0
+UCTT.US,D,20160106,000000,4.96,5.03,4.9,5.01,157066,0
+UCTT.US,D,20160107,000000,4.91,4.98,4.79,4.79,161502,0
+UCTT.US,D,20160108,000000,4.8,4.92,4.73,4.73,146225,0
+UCTT.US,D,20160111,000000,4.75,5.01,4.71,4.76,169449,0
+UCTT.US,D,20160112,000000,5.3,5.719,5.3,5.5,278219,0
+UCTT.US,D,20160113,000000,5.55,5.7,5.2,5.25,155202,0
+UCTT.US,D,20160114,000000,5.28,5.41,5.16,5.23,158748,0
+UCTT.US,D,20160115,000000,5.07,5.125,4.84,4.98,110006,0
+UCTT.US,D,20160119,000000,5.02,5.13,4.72,4.79,148200,0
+UCTT.US,D,20160120,000000,4.71,5.05,4.6,4.99,212360,0
+UCTT.US,D,20160121,000000,5.07,5.17,4.9,5.03,72659,0
+UCTT.US,D,20160122,000000,5.14,5.22,5.11,5.14,109917,0
+UCTT.US,D,20160125,000000,5.12,5.2,5.03,5.04,61447,0
+UCTT.US,D,20160126,000000,5.08,5.15,4.99,5.06,100290,0
+UCTT.US,D,20160127,000000,5.07,5.11,4.96,5.05,143325,0
+UCTT.US,D,20160128,000000,5.09,5.23,5.05,5.05,36007,0
+UCTT.US,D,20160129,000000,5.08,5.27,5.08,5.14,119225,0
+UCTT.US,D,20160201,000000,5.1,5.22,5.06,5.15,77111,0
+UCTT.US,D,20160202,000000,5.1,5.15,5.01,5.06,91554,0
+UCTT.US,D,20160203,000000,5.12,5.12,4.92,4.99,81631,0
+UCTT.US,D,20160204,000000,4.98,5.11,4.98,5.04,118192,0
+UCTT.US,D,20160205,000000,5.01,5.055,4.85,4.85,117990,0
+UCTT.US,D,20160208,000000,4.84,4.86,4.69,4.76,159104,0
+UCTT.US,D,20160209,000000,4.69,4.75,4.61,4.64,83001,0
+UCTT.US,D,20160210,000000,4.66,4.8,4.51,4.57,137854,0
+UCTT.US,D,20160211,000000,4.5,4.69,4.5,4.61,78533,0
+UCTT.US,D,20160212,000000,4.65,4.67,4.52,4.56,58302,0
+UCTT.US,D,20160216,000000,4.63,4.72,4.58,4.65,52559,0
+UCTT.US,D,20160217,000000,4.68,4.84,4.68,4.82,81869,0
+UCTT.US,D,20160218,000000,4.84,4.9,4.76,4.77,39877,0
+UCTT.US,D,20160219,000000,4.82,5,4.82,4.94,130876,0
+UCTT.US,D,20160222,000000,5,5.005,4.81,4.84,49781,0
+UCTT.US,D,20160223,000000,4.8,4.92,4.75,4.75,101443,0
+UCTT.US,D,20160224,000000,5.4,5.65,5.0101,5.2,210514,0
+UCTT.US,D,20160225,000000,5.21,5.34,5.15,5.3,237970,0
+UCTT.US,D,20160226,000000,5.32,5.46,5.29,5.31,76467,0
+UCTT.US,D,20160229,000000,5.34,5.53,5.14,5.23,204541,0
+UCTT.US,D,20160301,000000,5.28,5.42,5.26,5.39,91138,0
+UCTT.US,D,20160302,000000,5.33,5.44,5.33,5.4,94585,0
+UCTT.US,D,20160303,000000,5.37,5.44,5.31,5.33,67316,0
+UCTT.US,D,20160304,000000,5.35,5.45,5.33,5.38,50927,0
+UCTT.US,D,20160307,000000,5.33,5.41,5.31,5.34,43292,0
+UCTT.US,D,20160308,000000,5.34,5.37,5.06,5.06,61713,0
+UCTT.US,D,20160309,000000,5.09,5.19,5.045,5.18,83126,0
+UCTT.US,D,20160310,000000,5.2,5.23,5.14,5.19,155828,0
+UCTT.US,D,20160311,000000,5.21,5.31,5.1,5.21,116328,0
+UCTT.US,D,20160314,000000,5.21,5.39,5.21,5.33,141156,0
+UCTT.US,D,20160315,000000,5.25,5.26,5.08,5.12,86710,0
+UCTT.US,D,20160316,000000,5.12,5.3,5.09,5.26,139854,0
+UCTT.US,D,20160317,000000,5.23,5.35,5.17,5.19,157604,0
+UCTT.US,D,20160318,000000,5.22,5.33,5.2,5.33,233511,0
+UCTT.US,D,20160321,000000,5.32,5.43,5.25,5.33,61519,0
+UCTT.US,D,20160322,000000,5.29,5.36,5.19,5.2,47267,0
+UCTT.US,D,20160323,000000,5.21,5.2136,5.05,5.05,88391,0
+UCTT.US,D,20160324,000000,5.05,5.09,5.02,5.08,38973,0
+UCTT.US,D,20160328,000000,5.12,5.13,5.05,5.1,43439,0
+UCTT.US,D,20160329,000000,5.05,5.25,5.05,5.24,90346,0
+UCTT.US,D,20160330,000000,5.17,5.43,5.17,5.32,70636,0
+UCTT.US,D,20160331,000000,5.31,5.42,5.31,5.36,185685,0
+UCTT.US,D,20160401,000000,5.28,5.43,5.28,5.35,104730,0
+UCTT.US,D,20160404,000000,5.37,5.37,5.18,5.18,33931,0
+UCTT.US,D,20160405,000000,5.14,5.17,5.04,5.08,80745,0
+UCTT.US,D,20160406,000000,5.07,5.17,5.05,5.09,49790,0
+UCTT.US,D,20160407,000000,5.06,5.12,5.04,5.05,69049,0
+UCTT.US,D,20160408,000000,5.11,5.13,4.95,4.99,49855,0
+UCTT.US,D,20160411,000000,5.04,5.15,5.01,5.03,59576,0
+UCTT.US,D,20160412,000000,5.07,5.11,4.9905,5.06,34036,0
+UCTT.US,D,20160413,000000,5.08,5.298,5.05,5.25,70422,0
+UCTT.US,D,20160414,000000,5.24,5.24,5.145,5.2,30857,0
+UCTT.US,D,20160415,000000,5.16,5.22,5.14,5.16,37884,0
+UCTT.US,D,20160418,000000,5.34,5.51,5.26,5.45,215404,0
+UCTT.US,D,20160419,000000,5.45,5.54,5.39,5.48,109142,0
+UCTT.US,D,20160420,000000,5.46,5.54,5.335,5.46,54659,0
+UCTT.US,D,20160421,000000,5.47,5.54,5.42,5.53,171481,0
+UCTT.US,D,20160422,000000,5.77,5.96,5.51,5.58,202334,0
+UCTT.US,D,20160425,000000,5.55,5.66,5.46,5.53,89201,0
+UCTT.US,D,20160426,000000,5.52,5.759,5.49,5.64,128998,0
+UCTT.US,D,20160427,000000,5.62,5.77,5.6,5.66,71939,0
+UCTT.US,D,20160428,000000,5.63,6,5.63,5.91,87403,0
+UCTT.US,D,20160429,000000,5.94,5.94,5.59,5.69,102746,0
+UCTT.US,D,20160502,000000,5.75,5.81,5.56,5.71,78957,0
+UCTT.US,D,20160503,000000,5.67,5.78,5.3801,5.61,56183,0
+UCTT.US,D,20160504,000000,5.57,5.68,5.42,5.43,79619,0
+UCTT.US,D,20160505,000000,5.44,5.61,5.37,5.39,30873,0
+UCTT.US,D,20160506,000000,5.37,5.45,5.21,5.38,37737,0
+UCTT.US,D,20160509,000000,5.4,5.486,5.3432,5.38,70002,0
+UCTT.US,D,20160510,000000,5.38,5.39,5.27,5.31,64867,0
+UCTT.US,D,20160511,000000,5.31,5.44,5.31,5.37,26308,0
+UCTT.US,D,20160512,000000,5.34,5.34,5.2,5.26,59564,0
+UCTT.US,D,20160513,000000,5.33,5.33,5.16,5.25,53608,0
+UCTT.US,D,20160516,000000,5.29,5.4,5.2199,5.28,120595,0
+UCTT.US,D,20160517,000000,5.26,5.27,5.01,5.035,88734,0
+UCTT.US,D,20160518,000000,5.13,5.19,5.04,5.06,37008,0
+UCTT.US,D,20160519,000000,5.04,5.14,5.02,5.13,82341,0
+UCTT.US,D,20160520,000000,5.2,5.5,5.2,5.48,135042,0
+UCTT.US,D,20160523,000000,5.49,5.6,5.47,5.47,54873,0
+UCTT.US,D,20160524,000000,5.52,5.84,5.36,5.82,134154,0
+UCTT.US,D,20160525,000000,5.83,5.83,5.65,5.7,67445,0
+UCTT.US,D,20160526,000000,5.67,5.96,5.67,5.93,94404,0
+UCTT.US,D,20160527,000000,5.95,6.07,5.83,5.91,84233,0
+UCTT.US,D,20160531,000000,5.91,5.91,5.65,5.7,116255,0
+UCTT.US,D,20160601,000000,5.63,5.91,5.63,5.85,59440,0
+UCTT.US,D,20160602,000000,5.8,5.82,5.7,5.76,49013,0
+UCTT.US,D,20160603,000000,5.8,5.97,5.74,5.93,70827,0
+UCTT.US,D,20160606,000000,5.87,6.07,5.87,5.92,87133,0
+UCTT.US,D,20160607,000000,5.89,6.02,5.89,5.93,47173,0
+UCTT.US,D,20160608,000000,5.95,6.04,5.94,5.95,106482,0
+UCTT.US,D,20160609,000000,5.94,5.94,5.77,5.79,35443,0
+UCTT.US,D,20160610,000000,5.73,5.8,5.61,5.64,40747,0
+UCTT.US,D,20160613,000000,5.62,5.91,5.61,5.82,60013,0
+UCTT.US,D,20160614,000000,5.79,5.9,5.75,5.77,35039,0
+UCTT.US,D,20160615,000000,5.8,5.8,5.72,5.72,14729,0
+UCTT.US,D,20160616,000000,5.69,5.69,5.48,5.66,65353,0
+UCTT.US,D,20160617,000000,5.67,5.68,5.42,5.64,96340,0
+UCTT.US,D,20160620,000000,5.69,5.9,5.69,5.74,29532,0
+UCTT.US,D,20160621,000000,5.74,5.79,5.55,5.73,70861,0
+UCTT.US,D,20160622,000000,5.72,5.88,5.67,5.77,80584,0
+UCTT.US,D,20160623,000000,5.84,5.96,5.74,5.88,99789,0
+UCTT.US,D,20160624,000000,5.55,5.77,5.495,5.66,242812,0
+UCTT.US,D,20160627,000000,5.61,5.65,5.4,5.43,122724,0
+UCTT.US,D,20160628,000000,5.47,5.61,5.45,5.48,97734,0
+UCTT.US,D,20160629,000000,5.53,5.68,5.47,5.51,46171,0
+UCTT.US,D,20160630,000000,5.49,5.71,5.49,5.69,44174,0
+UCTT.US,D,20160701,000000,5.68,5.77,5.62,5.66,54464,0
+UCTT.US,D,20160705,000000,5.6,5.65,5.44,5.6,21466,0
+UCTT.US,D,20160706,000000,5.54,5.76,5.47,5.68,56593,0
+UCTT.US,D,20160707,000000,5.73,5.74,5.64,5.65,60902,0
+UCTT.US,D,20160708,000000,5.54,5.66,5.4,5.64,195081,0
+UCTT.US,D,20160711,000000,5.64,5.8899,5.56,5.78,106046,0
+UCTT.US,D,20160712,000000,5.8,5.8999,5.55,5.81,103213,0
+UCTT.US,D,20160713,000000,5.82,5.87,5.71,5.71,55539,0
+UCTT.US,D,20160714,000000,5.77,5.85,5.77,5.81,96747,0
+UCTT.US,D,20160715,000000,5.87,6.05,5.83,6.04,335595,0
+UCTT.US,D,20160718,000000,6.03,6.1,5.77,5.95,100803,0
+UCTT.US,D,20160719,000000,5.94,5.96,5.85,5.86,70640,0
+UCTT.US,D,20160720,000000,5.87,6.04,5.83,6.02,44858,0
+UCTT.US,D,20160721,000000,6,6.09,5.94,6.02,34374,0
+UCTT.US,D,20160722,000000,6.01,6.01,5.89,5.96,32800,0
+UCTT.US,D,20160725,000000,5.94,6.09,5.93,6.08,130928,0
+UCTT.US,D,20160726,000000,6.07,6.19,6.03,6.14,91876,0
+UCTT.US,D,20160727,000000,6.1,6.24,6.06,6.13,168526,0
+UCTT.US,D,20160728,000000,6.12,6.2,6.11,6.18,92112,0
+UCTT.US,D,20160729,000000,6.44,6.6,6.3,6.39,502036,0
+UCTT.US,D,20160801,000000,6.33,6.47,6.29,6.39,284551,0
+UCTT.US,D,20160802,000000,6.36,6.37,6.19,6.21,91625,0
+UCTT.US,D,20160803,000000,6.26,6.26,6.05,6.08,125593,0
+UCTT.US,D,20160804,000000,6.1,6.2,6.01,6.16,67587,0
+UCTT.US,D,20160805,000000,6.18,6.39,5.94,6.33,140512,0
+UCTT.US,D,20160808,000000,6.33,6.41,6.29,6.35,44533,0
+UCTT.US,D,20160809,000000,6.33,6.41,6.25,6.29,24493,0
+UCTT.US,D,20160810,000000,6.3,6.3,6.13,6.19,33212,0
+UCTT.US,D,20160811,000000,6.2,6.33,6,6.25,39548,0
+UCTT.US,D,20160812,000000,6.24,6.53,6.24,6.52,93962,0
+UCTT.US,D,20160815,000000,6.52,6.65,6.4537,6.51,46042,0
+UCTT.US,D,20160816,000000,6.44,6.55,6.43,6.45,52041,0
+UCTT.US,D,20160817,000000,6.49,6.61,6.45,6.55,90483,0
+UCTT.US,D,20160818,000000,6.55,6.72,6.47,6.67,53873,0
+UCTT.US,D,20160819,000000,6.71,7.25,6.7,6.95,115473,0
+UCTT.US,D,20160822,000000,7,7.21,6.95,7.09,62224,0
+UCTT.US,D,20160823,000000,7.18,7.5,7.16,7.43,175909,0
+UCTT.US,D,20160824,000000,7.49,7.49,7.15,7.18,116022,0
+UCTT.US,D,20160825,000000,7.2,7.29,7.15,7.29,46055,0
+UCTT.US,D,20160826,000000,7.33,7.43,7.23,7.29,68596,0
+UCTT.US,D,20160829,000000,7.35,7.4,7.1934,7.33,44353,0
+UCTT.US,D,20160830,000000,7.29,7.41,7.25,7.39,53417,0
+UCTT.US,D,20160831,000000,7.4,7.4,7.15,7.27,78879,0
+UCTT.US,D,20160901,000000,7.26,7.36,7.1,7.36,51162,0
+UCTT.US,D,20160902,000000,7.38,7.44,7.33,7.43,36220,0
+UCTT.US,D,20160906,000000,7.4,7.48,7.33,7.36,61947,0
+UCTT.US,D,20160907,000000,7.33,7.459,7.14,7.14,109418,0
+UCTT.US,D,20160908,000000,7.15,7.25,7.08,7.18,103399,0
+UCTT.US,D,20160909,000000,7.14,7.15,6.86,6.86,70153,0
+UCTT.US,D,20160912,000000,6.81,6.95,6.67,6.94,77438,0
+UCTT.US,D,20160913,000000,6.957,7,6.73,6.83,49193,0
+UCTT.US,D,20160914,000000,6.81,6.87,6.73,6.75,39592,0
+UCTT.US,D,20160915,000000,6.74,6.94,6.58,6.86,33243,0
+UCTT.US,D,20160916,000000,6.87,6.93,6.77,6.93,107671,0
+UCTT.US,D,20160919,000000,6.94,7.08,6.865,6.91,36238,0
+UCTT.US,D,20160920,000000,6.98,7.07,6.85,6.89,41106,0
+UCTT.US,D,20160921,000000,6.92,6.96,6.87,6.95,41891,0
+UCTT.US,D,20160922,000000,6.96,7.15,6.96,7.1,70865,0
+UCTT.US,D,20160923,000000,7.06,7.14,6.984,7.04,51511,0
+UCTT.US,D,20160926,000000,7.02,7.05,6.8231,6.85,42848,0
+UCTT.US,D,20160927,000000,6.81,6.94,6.79,6.88,53542,0
+UCTT.US,D,20160928,000000,6.88,7.08,6.85,7.04,132925,0
+UCTT.US,D,20160929,000000,7.01,7.0979,6.87,7.07,45504,0
+UCTT.US,D,20160930,000000,7.07,7.48,7.03,7.41,89226,0
+UCTT.US,D,20161003,000000,7.32,7.63,7.32,7.42,175001,0
+UCTT.US,D,20161004,000000,7.41,7.57,7.32,7.35,59023,0
+UCTT.US,D,20161005,000000,7.36,7.52,7.35,7.45,88953,0
+UCTT.US,D,20161006,000000,7.45,7.8601,7.4,7.8,254346,0
+UCTT.US,D,20161007,000000,7.78,7.79,7.61,7.72,164220,0
+UCTT.US,D,20161010,000000,7.77,7.8,7.67,7.8,127813,0
+UCTT.US,D,20161011,000000,7.8,7.8,7.5,7.55,125831,0
+UCTT.US,D,20161012,000000,7.58,7.7,7.52,7.68,83005,0
+UCTT.US,D,20161013,000000,7.66,7.66,7.41,7.49,274716,0
+UCTT.US,D,20161014,000000,7.55,7.8,7.52,7.76,129182,0
+UCTT.US,D,20161017,000000,7.78,7.79,7.59,7.6,100931,0
+UCTT.US,D,20161018,000000,7.64,7.67,7.57,7.64,56144,0
+UCTT.US,D,20161019,000000,7.61,7.73,7.5801,7.7,259149,0
+UCTT.US,D,20161020,000000,7.65,7.79,7.61,7.65,97685,0
+UCTT.US,D,20161021,000000,7.56,7.7,7.518,7.64,163523,0
+UCTT.US,D,20161024,000000,7.63,7.75,7.61,7.62,237795,0
+UCTT.US,D,20161025,000000,7.63,8.075,7.63,7.82,540116,0
+UCTT.US,D,20161026,000000,7.85,8,7.769,7.99,404346,0
+UCTT.US,D,20161027,000000,8.6,8.67,7.75,7.84,1154368,0
+UCTT.US,D,20161028,000000,7.79,8.51,7.771,8.34,885652,0
+UCTT.US,D,20161031,000000,8.45,8.71,8.32,8.5,875483,0
+UCTT.US,D,20161101,000000,8.5,8.84,8.43,8.6,925792,0
+UCTT.US,D,20161102,000000,8.63,8.84,8.6,8.75,563717,0
+UCTT.US,D,20161103,000000,8.74,8.7799,8.39,8.52,525253,0
+UCTT.US,D,20161104,000000,8.57,8.69,8.4801,8.66,467584,0
+UCTT.US,D,20161107,000000,8.8,8.91,8.59,8.86,576585,0
+UCTT.US,D,20161108,000000,8.9,9.19,8.86,9.04,627994,0
+UCTT.US,D,20161109,000000,8.84,9.31,8.76,9.24,468570,0
+UCTT.US,D,20161110,000000,9.36,9.46,9,9.33,400512,0
+UCTT.US,D,20161111,000000,9.43,9.65,9.2898,9.64,647088,0
+UCTT.US,D,20161114,000000,9.75,9.93,9.67,9.9,490977,0
+UCTT.US,D,20161115,000000,9.96,10,8.81,9.15,958297,0
+UCTT.US,D,20161116,000000,9.21,9.72,9.2,9.7,472083,0
+UCTT.US,D,20161117,000000,9.74,10,9.53,9.87,473835,0
+UCTT.US,D,20161118,000000,9.93,9.991,9.61,9.86,568676,0
+UCTT.US,D,20161121,000000,9.99,10,9.81,9.88,409791,0
+UCTT.US,D,20161122,000000,9.94,10.55,9.85,10.38,1195693,0
+UCTT.US,D,20161123,000000,10.45,10.55,10.31,10.49,404064,0
+UCTT.US,D,20161125,000000,10.55,10.56,10.17,10.22,229714,0
+UCTT.US,D,20161128,000000,10.1,10.17,9.72,10.16,476903,0
+UCTT.US,D,20161129,000000,10.2,10.25,9.92,9.99,352209,0
+UCTT.US,D,20161130,000000,10,10.15,9.94,10.05,299798,0
+UCTT.US,D,20161201,000000,10.09,10.09,9.36,9.61,478392,0
+UCTT.US,D,20161202,000000,9.64,9.94,9.25,9.85,516683,0
+UCTT.US,D,20161205,000000,9.75,10,9.65,9.91,370678,0
+UCTT.US,D,20161206,000000,9.93,10.08,9.88,10.07,302659,0
+UCTT.US,D,20161207,000000,10.03,10.44,10,10.29,424227,0
+UCTT.US,D,20161208,000000,10.33,10.65,10.19,10.29,391614,0
+UCTT.US,D,20161209,000000,10.33,10.33,9.85,9.88,330761,0
+UCTT.US,D,20161212,000000,9.88,9.99,9.68,9.69,322799,0
+UCTT.US,D,20161213,000000,9.67,9.885,9.57,9.79,273251,0
+UCTT.US,D,20161214,000000,9.75,9.8,9.64,9.65,192441,0
+UCTT.US,D,20161215,000000,9.71,9.99,9.67,9.83,236262,0
+UCTT.US,D,20161216,000000,9.99,10.2519,9.95,10.17,690479,0
+UCTT.US,D,20161219,000000,10.2,10.29,10.1,10.16,239244,0
+UCTT.US,D,20161220,000000,10.13,10.25,10.01,10.14,322464,0
+UCTT.US,D,20161221,000000,10.15,10.36,10.1,10.24,187211,0
+UCTT.US,D,20161222,000000,10.25,10.3,10.13,10.18,107204,0
+UCTT.US,D,20161223,000000,10.15,10.29,10.1,10.25,70675,0
+UCTT.US,D,20161227,000000,10.02,10.33,10.01,10.06,254604,0
+UCTT.US,D,20161228,000000,10.06,10.14,9.98,10.03,133066,0
+UCTT.US,D,20161229,000000,10.03,10.16,9.75,9.84,188569,0
+UCTT.US,D,20161230,000000,9.92,9.92,9.65,9.7,191735,0
+UCTT.US,D,20170103,000000,9.7,9.92,9.42,9.79,346014,0
+UCTT.US,D,20170104,000000,9.85,10.13,9.76,10,330371,0
+UCTT.US,D,20170105,000000,10.06,10.5,10.03,10.44,403561,0
+UCTT.US,D,20170106,000000,10.49,10.57,10.28,10.37,301979,0
+UCTT.US,D,20170109,000000,11.09,11.85,11.06,11.65,1448131,0
+UCTT.US,D,20170110,000000,11.84,11.9,11.4182,11.85,635905,0
+UCTT.US,D,20170111,000000,11.89,11.92,11.57,11.92,512590,0
+UCTT.US,D,20170112,000000,11.92,12.21,11.74,12.16,610073,0
+UCTT.US,D,20170113,000000,12.17,12.59,12.02,12.18,563847,0
+UCTT.US,D,20170117,000000,12.44,12.712,12.27,12.41,793393,0
+UCTT.US,D,20170118,000000,12.55,12.55,12.2,12.44,370942,0
+UCTT.US,D,20170119,000000,12.45,12.62,12.29,12.31,226574,0
+UCTT.US,D,20170120,000000,12.33,12.75,12.321,12.43,382587,0
+UCTT.US,D,20170123,000000,12.49,12.5899,11.91,11.97,515880,0
+UCTT.US,D,20170124,000000,12.08,12.35,12.06,12.34,321078,0
+UCTT.US,D,20170125,000000,12.56,12.69,12.39,12.62,349313,0
+UCTT.US,D,20170126,000000,12.62,12.6564,12.35,12.485,324288,0
+UCTT.US,D,20170127,000000,12.47,12.71,12.47,12.67,273065,0
+UCTT.US,D,20170130,000000,12.62,12.6237,12.35,12.54,341083,0
+UCTT.US,D,20170131,000000,12.45,12.6,12.31,12.53,338681,0
+UCTT.US,D,20170201,000000,12.54,12.8,12.53,12.61,357372,0
+UCTT.US,D,20170202,000000,12.74,13.0874,12.65,12.78,570250,0
+UCTT.US,D,20170203,000000,12.88,12.93,12.78,12.85,246112,0
+UCTT.US,D,20170206,000000,12.72,12.81,12.3,12.59,383071,0
+UCTT.US,D,20170207,000000,12.67,12.89,12.6,12.74,312483,0
+UCTT.US,D,20170208,000000,12.8,12.8391,12.421,12.7,235158,0
+UCTT.US,D,20170209,000000,12.66,12.95,12.55,12.71,243429,0
+UCTT.US,D,20170210,000000,12.72,12.7585,12.52,12.7,266723,0
+UCTT.US,D,20170213,000000,12.36,12.5919,11.94,12.04,891411,0
+UCTT.US,D,20170214,000000,12,12.35,11.98,12.09,372274,0
+UCTT.US,D,20170215,000000,12.19,12.39,12.15,12.24,293215,0
+UCTT.US,D,20170216,000000,12.18,12.32,11.86,12.2,381761,0
+UCTT.US,D,20170217,000000,12.23,12.26,12.08,12.19,216027,0
+UCTT.US,D,20170221,000000,12.07,12.46,12.07,12.38,319405,0
+UCTT.US,D,20170222,000000,12.28,12.59,12.25,12.58,310495,0
+UCTT.US,D,20170223,000000,14,14.45,13.6,14.01,2926663,0
+UCTT.US,D,20170224,000000,14.01,14.95,13.85,14.67,1214544,0
+UCTT.US,D,20170227,000000,14.85,14.89,14.08,14.57,1202948,0
+UCTT.US,D,20170228,000000,14.48,14.51,13.83,13.85,716692,0
+UCTT.US,D,20170301,000000,13.87,14.31,13.81,14.3,788176,0
+UCTT.US,D,20170302,000000,14.27,14.3236,13.61,13.68,535986,0
+UCTT.US,D,20170303,000000,13.67,13.855,13.2736,13.34,592561,0
+UCTT.US,D,20170306,000000,13.69,14,13.512,13.88,912614,0
+UCTT.US,D,20170307,000000,13.9,14.06,13.8,13.84,560663,0
+UCTT.US,D,20170308,000000,13.9,14.1,13.8202,13.88,487560,0
+UCTT.US,D,20170309,000000,13.81,14.1,13.55,13.65,393784,0
+UCTT.US,D,20170310,000000,13.77,13.99,13.63,13.85,279658,0
+UCTT.US,D,20170313,000000,13.92,14.47,13.83,14.32,498122,0
+UCTT.US,D,20170314,000000,14.4,14.4474,14.11,14.2,358394,0
+UCTT.US,D,20170315,000000,14.15,14.74,14.145,14.68,481729,0
+UCTT.US,D,20170316,000000,14.8,15.3,14.745,15.09,814136,0
+UCTT.US,D,20170317,000000,15.08,15.64,15.08,15.45,980362,0
+UCTT.US,D,20170320,000000,15.59,16.0995,15.45,15.84,955387,0
+UCTT.US,D,20170321,000000,15.95,16,14.96,14.98,929666,0
+UCTT.US,D,20170322,000000,14.96,15.33,14.8,15.06,371630,0
+UCTT.US,D,20170323,000000,15.07,15.51,14.93,15.38,508133,0
+UCTT.US,D,20170324,000000,15.47,15.75,15.41,15.66,550776,0
+UCTT.US,D,20170327,000000,15.34,15.78,15,15.65,610857,0
+UCTT.US,D,20170328,000000,15.71,15.9541,15.61,15.65,503878,0
+UCTT.US,D,20170329,000000,15.57,15.91,15.3501,15.86,549169,0
+UCTT.US,D,20170330,000000,15.87,16.27,15.8,16.18,523674,0
+UCTT.US,D,20170331,000000,16.19,16.99,16.07,16.87,1380595,0
+UCTT.US,D,20170403,000000,16.94,16.99,16.21,16.65,798529,0
+UCTT.US,D,20170404,000000,16.64,16.82,16.32,16.56,643931,0
+UCTT.US,D,20170405,000000,16.6,16.74,15.61,15.66,872616,0
+UCTT.US,D,20170406,000000,15.55,15.78,14.97,15.6,654615,0
+UCTT.US,D,20170407,000000,15.58,15.83,15.5,15.63,387009,0
+UCTT.US,D,20170410,000000,15.87,16.2,15.78,15.94,542484,0
+UCTT.US,D,20170411,000000,15.94,16.0515,15.51,15.69,476560,0
+UCTT.US,D,20170412,000000,15.61,15.68,15.22,15.32,342987,0
+UCTT.US,D,20170413,000000,15.24,15.515,15,15.16,328692,0
+UCTT.US,D,20170417,000000,15.16,15.3199,14.93,15.28,340894,0
+UCTT.US,D,20170418,000000,15.34,15.59,15.18,15.34,167111,0
+UCTT.US,D,20170419,000000,15.52,15.74,15.39,15.69,419981,0
+UCTT.US,D,20170420,000000,16.5,16.5,15.71,16.1,429338,0
+UCTT.US,D,20170421,000000,16.04,16.24,15.744,16.11,633407,0
+UCTT.US,D,20170424,000000,16.28,17.08,16.13,16.96,1426122,0
+UCTT.US,D,20170425,000000,17.18,17.86,16.76,17.71,1291597,0
+UCTT.US,D,20170426,000000,17.75,17.79,17.159,17.51,1022480,0
+UCTT.US,D,20170427,000000,19.06,20.14,17.5902,19.8,3064431,0
+UCTT.US,D,20170428,000000,20.03,20.2,19.12,19.24,1172305,0
+UCTT.US,D,20170501,000000,19.66,20.74,19.3,20.63,2221823,0
+UCTT.US,D,20170502,000000,20.68,21.04,20,20.2,994509,0
+UCTT.US,D,20170503,000000,20.2,20.96,19.75,20.95,1098782,0
+UCTT.US,D,20170504,000000,21.07,21.32,20.65,21.05,1045335,0
+UCTT.US,D,20170505,000000,21.06,21.36,20.68,21.08,718558,0
+UCTT.US,D,20170508,000000,21.26,21.28,20.44,20.58,753665,0
+UCTT.US,D,20170509,000000,20.8,21.27,20.8,20.96,607697,0
+UCTT.US,D,20170510,000000,21.05,21.71,20.96,21.59,637530,0
+UCTT.US,D,20170511,000000,21.4,21.999,21.03,21.83,989968,0
+UCTT.US,D,20170512,000000,22.03,22.3899,21.61,21.75,647726,0
+UCTT.US,D,20170515,000000,22,22.67,21.873,22.38,790789,0
+UCTT.US,D,20170516,000000,22.51,22.827,22.1454,22.51,773447,0
+UCTT.US,D,20170517,000000,22.08,22.18,20.59,20.8,1491433,0
+UCTT.US,D,20170518,000000,20.83,21.5578,20.24,21.45,1358928,0
+UCTT.US,D,20170519,000000,21.85,22.23,21.39,21.59,1135280,0
+UCTT.US,D,20170522,000000,21.67,22.52,21.2376,22.43,736382,0
+UCTT.US,D,20170523,000000,22.6,22.646,21.78,22.37,596180,0
+UCTT.US,D,20170524,000000,22.44,23.22,22.08,23.1,1050581,0
+UCTT.US,D,20170525,000000,23.26,23.57,22.82,23.11,688551,0
+UCTT.US,D,20170526,000000,23.22,24.15,23.1101,24.11,1057551,0
+UCTT.US,D,20170530,000000,24.11,24.149,23.04,23.37,1238571,0
+UCTT.US,D,20170531,000000,23.39,23.54,21.78,22.84,1939305,0
+UCTT.US,D,20170601,000000,22.98,23.25,22.72,22.97,647741,0
+UCTT.US,D,20170602,000000,22.97,23.93,22.95,23.42,688075,0
+UCTT.US,D,20170605,000000,23.42,23.65,23.12,23.59,930780,0
+UCTT.US,D,20170606,000000,23.6,24.31,23.4,23.97,760511,0
+UCTT.US,D,20170607,000000,24.13,24.81,23.9,24.77,900150,0
+UCTT.US,D,20170608,000000,24.9,25.88,24.6,25.88,1232996,0
+UCTT.US,D,20170609,000000,26.12,26.21,21.6,22.88,2437205,0
+UCTT.US,D,20170612,000000,23.01,23.01,21.65,22.27,1727046,0
+UCTT.US,D,20170613,000000,22.52,23.38,22,22.54,814251,0
+UCTT.US,D,20170614,000000,22.59,22.6902,21.42,21.82,902796,0
+UCTT.US,D,20170615,000000,21,21.545,20,20.75,1515455,0
+UCTT.US,D,20170616,000000,20.7,21.6,20.5,20.64,993801,0
+UCTT.US,D,20170619,000000,20.96,21.47,20.3,21.01,1113136,0
+UCTT.US,D,20170620,000000,21.1,21.469,20.26,20.31,1117768,0
+UCTT.US,D,20170621,000000,20.32,20.94,19.81,20.58,901099,0
+UCTT.US,D,20170622,000000,20.54,20.59,20,20.48,850832,0
+UCTT.US,D,20170623,000000,20.46,20.725,20.14,20.64,1857374,0
+UCTT.US,D,20170626,000000,20.81,21.47,20.29,20.57,1100538,0
+UCTT.US,D,20170627,000000,20.46,20.5,18.96,19.07,1653545,0
+UCTT.US,D,20170628,000000,19.12,19.7,18.6,19.56,1030669,0
+UCTT.US,D,20170629,000000,19.4,19.7,18.11,18.68,1026962,0
+UCTT.US,D,20170630,000000,18.63,19.16,18.45,18.75,784053,0
+UCTT.US,D,20170703,000000,18.77,19,18.41,18.58,352182,0
+UCTT.US,D,20170705,000000,18.67,19.205,18.67,19.11,560842,0
+UCTT.US,D,20170706,000000,18.76,19.39,18.7,19.03,460732,0
+UCTT.US,D,20170707,000000,19.19,20,19.19,19.82,564864,0
+UCTT.US,D,20170710,000000,20.04,20.97,19.81,20.81,1122348,0
+UCTT.US,D,20170711,000000,20.91,21.72,20.82,21.34,922214,0
+UCTT.US,D,20170712,000000,21.58,21.96,21.36,21.85,655071,0
+UCTT.US,D,20170713,000000,22.01,22.06,21.05,21.42,760870,0
+UCTT.US,D,20170714,000000,21.44,22.272,21.41,22.2,755232,0
+UCTT.US,D,20170717,000000,22.25,23.03,22.05,22.76,1103735,0
+UCTT.US,D,20170718,000000,22.74,23.48,22.5,23.48,765029,0
+UCTT.US,D,20170719,000000,23.73,24.3,23.57,24.27,863411,0
+UCTT.US,D,20170720,000000,24.56,24.59,23.601,24.1,961314,0
+UCTT.US,D,20170721,000000,24.02,24.05,23.45,23.86,510661,0
+UCTT.US,D,20170724,000000,23.98,24.28,23.62,24.11,603549,0
+UCTT.US,D,20170725,000000,24.11,24.2,23.7336,24.02,550085,0
+UCTT.US,D,20170726,000000,24.18,24.97,24.18,24.84,977845,0
+UCTT.US,D,20170727,000000,25.02,25.159,22.94,24.54,2328845,0
+UCTT.US,D,20170728,000000,26.02,26.2,23.79,24.36,2414042,0
+UCTT.US,D,20170731,000000,24.7,25.41,23.1,23.45,1740675,0
+UCTT.US,D,20170801,000000,23.48,23.77,22.16,22.48,1763156,0
+UCTT.US,D,20170802,000000,22.76,22.8848,21.15,21.4,1538480,0
+UCTT.US,D,20170803,000000,21.39,21.6984,20.98,21.13,1163944,0
+UCTT.US,D,20170804,000000,21.295,21.529,20.6456,20.88,953124,0
+UCTT.US,D,20170807,000000,20.9,22.12,20.9,22,1267032,0
+UCTT.US,D,20170808,000000,22,22.3,21.53,21.81,1134709,0
+UCTT.US,D,20170809,000000,21.63,22.33,21.0111,22.1,903611,0
+UCTT.US,D,20170810,000000,21.84,22.339,20.83,20.87,1056249,0
+UCTT.US,D,20170811,000000,20.92,22.15,20.85,22.08,1010205,0
+UCTT.US,D,20170814,000000,22.7,23.24,22.41,23.21,1054344,0
+UCTT.US,D,20170815,000000,23.27,23.63,22.921,23.11,760144,0
+UCTT.US,D,20170816,000000,23.34,23.77,23.02,23.69,725278,0
+UCTT.US,D,20170817,000000,23.48,23.48,22.58,22.69,982194,0
+UCTT.US,D,20170818,000000,23.01,23.5311,22.766,23.24,1140434,0
+UCTT.US,D,20170821,000000,23.14,23.35,22.06,22.38,712921,0
+UCTT.US,D,20170822,000000,22.55,23.1501,22.5,23.08,572781,0
+UCTT.US,D,20170823,000000,22.66,23.01,22.36,22.66,543870,0
+UCTT.US,D,20170824,000000,22.89,23.0618,22.24,22.48,685523,0
+UCTT.US,D,20170825,000000,22.65,22.72,21.9566,22.33,619673,0
+UCTT.US,D,20170828,000000,22.34,22.83,22.13,22.69,478186,0
+UCTT.US,D,20170829,000000,22.17,23.34,21.811,23.33,965915,0
+UCTT.US,D,20170830,000000,23.45,24.4,23.4045,24.39,1122762,0
+UCTT.US,D,20170831,000000,24.59,24.7054,22.93,23.07,1323427,0
+UCTT.US,D,20170901,000000,23.02,23.59,22.6601,23.49,1040948,0
+UCTT.US,D,20170905,000000,23.09,23.286,21.95,22.77,1048258,0
+UCTT.US,D,20170906,000000,22.93,23.357,22.62,23.24,1049184,0
+UCTT.US,D,20170907,000000,23.28,23.66,22.88,23.6,678914,0
+UCTT.US,D,20170908,000000,23.49,23.5257,22.2,22.31,657123,0
+UCTT.US,D,20170911,000000,22.9,24.3799,22.6999,24.15,1567866,0
+UCTT.US,D,20170912,000000,24.43,24.52,23.37,23.99,950728,0
+UCTT.US,D,20170913,000000,23.89,24.9,23.5301,24.6,1135573,0
+UCTT.US,D,20170914,000000,24.5,26.2,24.321,25.95,1662610,0
+UCTT.US,D,20170915,000000,25.97,26.982,25.65,26.96,2157980,0
+UCTT.US,D,20170918,000000,27.74,28.77,27.25,27.79,2827562,0
+UCTT.US,D,20170919,000000,28.28,28.86,27.591,28.31,1664738,0
+UCTT.US,D,20170920,000000,28.39,28.39,27.15,27.63,1281245,0
+UCTT.US,D,20170921,000000,27.64,27.64,26.57,27.24,1124822,0
+UCTT.US,D,20170922,000000,26.96,28.28,26.75,28.21,1063967,0
+UCTT.US,D,20170925,000000,28.35,28.51,26.64,27.01,1638546,0
+UCTT.US,D,20170926,000000,27.45,27.749,26.7115,26.86,993799,0
+UCTT.US,D,20170927,000000,27.08,29.83,26.94,29.03,2290152,0
+UCTT.US,D,20170928,000000,29.04,30.599,29.01,30.32,1682252,0
+UCTT.US,D,20170929,000000,30.47,30.92,29.75,30.62,1314875,0
+UCTT.US,D,20171002,000000,31.18,32.32,31.05,31.57,1423938,0
+UCTT.US,D,20171003,000000,31.59,32.18,29.78,30.73,1568818,0
+UCTT.US,D,20171004,000000,30.55,30.9,30.0601,30.66,828439,0
+UCTT.US,D,20171005,000000,30.79,30.79,29.46,29.97,1167071,0
+UCTT.US,D,20171006,000000,29.79,30.95,29.5,30.39,1017443,0
+UCTT.US,D,20171009,000000,30.66,31.23,30.4,30.81,953083,0
+UCTT.US,D,20171010,000000,31.17,31.24,30.08,31.16,866729,0
+UCTT.US,D,20171011,000000,30.88,31.98,30.75,31.77,780369,0
+UCTT.US,D,20171012,000000,31.85,32.65,31.55,32.32,944241,0
+UCTT.US,D,20171013,000000,32.75,33.9,32.51,33.6,1421408,0
+UCTT.US,D,20171016,000000,33.86,33.96,32.85,33.71,1235436,0
+UCTT.US,D,20171017,000000,33.47,34.12,33.45,33.97,813378,0
+UCTT.US,D,20171018,000000,34.23,34.59,33.25,34.51,1107501,0
+UCTT.US,D,20171019,000000,33.95,33.99,31.02,33.74,1726783,0
+UCTT.US,D,20171020,000000,34.08,34.31,32.37,32.98,1058188,0
+UCTT.US,D,20171023,000000,33.02,33.39,32.25,33.01,1047555,0
+UCTT.US,D,20171024,000000,33.27,33.9298,33.1016,33.34,951033,0
+UCTT.US,D,20171025,000000,33.06,33.28,31.26,32.69,1767974,0
+UCTT.US,D,20171026,000000,28.64,29,24.89,25.82,6877566,0
+UCTT.US,D,20171027,000000,26.21,26.2684,23.93,24.28,3446917,0
+UCTT.US,D,20171030,000000,24.01,24.6005,23.19,24.27,2315224,0
+UCTT.US,D,20171031,000000,24.31,25.7199,24.1101,25.52,2233491,0
+UCTT.US,D,20171101,000000,25.7,25.93,23.57,24.39,2404936,0
+UCTT.US,D,20171102,000000,24.24,24.69,23.76,24.56,1124332,0
+UCTT.US,D,20171103,000000,24.77,25.18,24.11,24.45,1068778,0
+UCTT.US,D,20171106,000000,24.46,25.17,24.27,25.11,1333023,0
+UCTT.US,D,20171107,000000,25.05,25.3,23.8856,24,1303630,0
+UCTT.US,D,20171108,000000,24.02,24.15,23.35,24.06,1017907,0
+UCTT.US,D,20171109,000000,23.65,24.24,22.67,24.21,1369005,0
+UCTT.US,D,20171110,000000,24.21,24.67,23.4,23.48,1085372,0
+UCTT.US,D,20171113,000000,23.2,24.34,23.01,24.33,1017835,0
+UCTT.US,D,20171114,000000,24.41,24.77,23.58,23.96,795245,0
+UCTT.US,D,20171115,000000,23.58,23.76,23.01,23.745,788845,0
+UCTT.US,D,20171116,000000,23.98,24.975,23.9211,24.58,729201,0
+UCTT.US,D,20171117,000000,25.02,25.2055,24.26,24.29,1032544,0
+UCTT.US,D,20171120,000000,24.17,25.29,24.1,25.01,881223,0
+UCTT.US,D,20171121,000000,25.3,26.21,25.17,26.19,1207768,0
+UCTT.US,D,20171122,000000,26.45,26.48,24.13,24.28,1715828,0
+UCTT.US,D,20171124,000000,24.5,25.13,24.4,24.78,412053,0
+UCTT.US,D,20171127,000000,24.2,24.42,23.492,24.26,922973,0
+UCTT.US,D,20171128,000000,24.36,24.54,23.83,24.08,804890,0
+UCTT.US,D,20171129,000000,24.02,24.16,20.78,21.21,2720076,0
+UCTT.US,D,20171130,000000,21.55,21.81,20.68,20.9752,1544789,0
+UCTT.US,D,20171201,000000,20.89,21.12,18.86,20.41,1893855,0
+UCTT.US,D,20171204,000000,22.24,22.72,20.3001,20.665,2382175,0
+UCTT.US,D,20171205,000000,20.63,21.98,20.15,20.9,1071040,0
+UCTT.US,D,20171206,000000,20.63,20.91,20.25,20.65,1017211,0
+UCTT.US,D,20171207,000000,20.9,21.21,20.6,21.16,1093661,0
+UCTT.US,D,20171208,000000,21.47,21.79,20.7949,21.06,1120882,0
+UCTT.US,D,20171211,000000,21.05,21.3932,20.441,21.06,859320,0
+UCTT.US,D,20171212,000000,20.98,21,19.88,20.22,1218982,0
+UCTT.US,D,20171213,000000,20.35,21.43,20.3238,20.77,838815,0
+UCTT.US,D,20171214,000000,20.79,21.47,20.69,21.24,615338,0
+UCTT.US,D,20171215,000000,21.31,22.2,21.14,21.86,972651,0
+UCTT.US,D,20171218,000000,22.34,22.48,21.951,22.28,645636,0
+UCTT.US,D,20171219,000000,22.24,22.59,22.0712,22.4,548108,0
+UCTT.US,D,20171220,000000,22.81,23.1,22.18,22.48,1041872,0
+UCTT.US,D,20171221,000000,22.56,22.67,21.7,21.865,597194,0
+UCTT.US,D,20171222,000000,21.88,22.36,21.4,21.91,506463,0
+UCTT.US,D,20171226,000000,21.55,21.83,20.861,21.13,757596,0
+UCTT.US,D,20171227,000000,21.11,21.66,20.9,21.36,661740,0
+UCTT.US,D,20171228,000000,21.41,21.6961,21.01,21.15,485931,0
+UCTT.US,D,20171229,000000,22.69,24.19,22.54,23.09,4470318,0
+UCTT.US,D,20180102,000000,23.21,23.97,23.02,23.69,7165835,0
+UCTT.US,D,20180103,000000,23.8,24.15,23.3,23.94,1515745,0
+UCTT.US,D,20180104,000000,24.24,24.57,23.42,23.63,1300974,0
+UCTT.US,D,20180105,000000,23.65,23.73,23.05,23.44,811010,0
+UCTT.US,D,20180108,000000,23.45,23.4799,22.79,22.81,861865,0
+UCTT.US,D,20180109,000000,22.99,23.17,22.08,22.54,1019887,0
+UCTT.US,D,20180110,000000,22.32,22.5,21.41,22.4,934409,0
+UCTT.US,D,20180111,000000,22.48,22.89,22.18,22.75,827785,0
+UCTT.US,D,20180112,000000,22.86,23.55,22.751,23.22,827945,0
+UCTT.US,D,20180116,000000,23.75,24.26,23.22,23.66,1129715,0
+UCTT.US,D,20180117,000000,24.02,25.17,23.9,24.98,1205861,0
+UCTT.US,D,20180118,000000,25.05,27.02,24.6274,26.88,3623428,0
+UCTT.US,D,20180119,000000,27,27.2,26.03,26.67,1662639,0
+UCTT.US,D,20180122,000000,26.64,26.7512,25.42,25.57,1263825,0
+UCTT.US,D,20180123,000000,25.48,25.64,24.75,25.35,1492127,0
+UCTT.US,D,20180124,000000,25.39,25.4625,23.17,24.09,1704291,0
+UCTT.US,D,20180125,000000,24.77,25.3,23.5456,23.68,1625537,0
+UCTT.US,D,20180126,000000,23.81,24.42,23.7105,24.27,699421,0
+UCTT.US,D,20180129,000000,23.97,24.11,22.57,23.04,1205837,0
+UCTT.US,D,20180130,000000,20.5,22.36,20.34,22.03,1868824,0
+UCTT.US,D,20180131,000000,21.83,22.65,21.53,21.69,5451957,0
+UCTT.US,D,20180201,000000,21.5,22.29,21.13,21.21,1301954,0
+UCTT.US,D,20180202,000000,21,21.05,19.95,20.19,1732164,0
+UCTT.US,D,20180205,000000,19.65,20.54,19.17,19.45,1884296,0
+UCTT.US,D,20180206,000000,19,20.03,18.75,19.65,1758426,0
+UCTT.US,D,20180207,000000,19.38,19.79,18.97,19.07,1262693,0
+UCTT.US,D,20180208,000000,19.04,19.36,17.18,17.24,2751709,0
+UCTT.US,D,20180209,000000,17.59,18.13,16.29,17.13,2606292,0
+UCTT.US,D,20180212,000000,17.33,18.37,17.3,18.07,1871592,0
+UCTT.US,D,20180213,000000,18.07,18.26,17.26,17.62,1126166,0
+UCTT.US,D,20180214,000000,17.41,18.8,17.261,18.74,1176021,0
+UCTT.US,D,20180215,000000,18.91,19.35,18.23,19.08,1118033,0
+UCTT.US,D,20180216,000000,19.01,19.451,18.89,19.19,891936,0
+UCTT.US,D,20180220,000000,19.12,20.6,19.02,20.36,2332533,0
+UCTT.US,D,20180221,000000,20.3,20.33,19.69,19.96,1707797,0
+UCTT.US,D,20180222,000000,18.6,19.08,17.75,18.67,4152023,0
+UCTT.US,D,20180223,000000,18.77,19.6,18.77,19.55,1312374,0
+UCTT.US,D,20180226,000000,19.53,19.94,19.18,19.73,1385346,0
+UCTT.US,D,20180227,000000,19.63,19.8931,19.07,19.41,1450997,0
+UCTT.US,D,20180228,000000,19.4,19.77,19.15,19.26,894150,0
+UCTT.US,D,20180301,000000,19.4,19.88,18.999,19.45,1049427,0
+UCTT.US,D,20180302,000000,19.08,19.9,18.77,19.83,836715,0
+UCTT.US,D,20180305,000000,19.67,20.04,19.28,19.71,970184,0
+UCTT.US,D,20180306,000000,19.77,20.74,19.65,20.69,1401535,0
+UCTT.US,D,20180307,000000,20.42,20.99,20.15,20.31,1075416,0
+UCTT.US,D,20180308,000000,20.38,20.73,20.01,20.14,459634,0
+UCTT.US,D,20180309,000000,20.44,21.33,20.16,21.26,814321,0
+UCTT.US,D,20180312,000000,21.35,21.72,21.03,21.24,838717,0
+UCTT.US,D,20180313,000000,21.54,21.95,20.7,20.79,761550,0
+UCTT.US,D,20180314,000000,20.99,21.4,20.55,20.9,933600,0
+UCTT.US,D,20180315,000000,20.96,21.22,20.58,20.81,525686,0
+UCTT.US,D,20180316,000000,20.75,20.92,20.445,20.66,1396369,0
+UCTT.US,D,20180319,000000,20.49,20.599,19.685,20.14,896096,0
+UCTT.US,D,20180320,000000,20.19,20.57,20.13,20.34,430702,0
+UCTT.US,D,20180321,000000,20.38,21.43,20.29,20.83,666181,0
+UCTT.US,D,20180322,000000,20.42,20.85,19.7,19.81,808496,0
+UCTT.US,D,20180323,000000,19.85,20.18,19.01,19.07,739326,0
+UCTT.US,D,20180326,000000,19.49,20.47,19.2,20.45,880881,0
+UCTT.US,D,20180327,000000,20.5,20.5,18.6,18.8,754302,0
+UCTT.US,D,20180328,000000,18.75,19.165,18.15,18.2,1090335,0
+UCTT.US,D,20180329,000000,18.28,19.36,18.23,19.25,1332685,0
+UCTT.US,D,20180402,000000,19.04,19.14,17.98,18.16,993308,0
+UCTT.US,D,20180403,000000,18.2,18.56,17.99,18.51,872766,0
+UCTT.US,D,20180404,000000,17.94,18.53,16.861,18.36,1092929,0
+UCTT.US,D,20180405,000000,18.48,18.8,17.78,18,1078863,0
+UCTT.US,D,20180406,000000,17.84,18.445,17.75,17.99,723952,0
+UCTT.US,D,20180409,000000,17.79,18.68,17.71,17.72,785951,0
+UCTT.US,D,20180410,000000,18.19,18.61,17.9,18.28,792356,0
+UCTT.US,D,20180411,000000,18.5,18.73,18.0768,18.5,455180,0
+UCTT.US,D,20180412,000000,18.67,18.89,18.49,18.74,461899,0
+UCTT.US,D,20180413,000000,18.89,19.04,18.34,18.74,547886,0
+UCTT.US,D,20180416,000000,18.82,19.11,18.51,18.96,343168,0
+UCTT.US,D,20180417,000000,19.1,19.59,19.09,19.32,515609,0
+UCTT.US,D,20180418,000000,18.97,18.97,17.91,18.01,1434716,0
+UCTT.US,D,20180419,000000,17.8,18.05,16.46,16.62,1841895,0
+UCTT.US,D,20180420,000000,16.55,17.21,16.55,16.98,881567,0
+UCTT.US,D,20180423,000000,17,17.22,16.54,16.62,1051217,0
+UCTT.US,D,20180424,000000,16.72,16.86,15.77,15.94,1776407,0
+UCTT.US,D,20180425,000000,15.92,16.11,15.355,15.83,1630799,0
+UCTT.US,D,20180426,000000,17.7,19,17.56,18.64,2810386,0
+UCTT.US,D,20180427,000000,18.83,18.8985,17.23,17.45,1685691,0
+UCTT.US,D,20180430,000000,17.44,17.96,17.24,17.51,1083988,0
+UCTT.US,D,20180501,000000,17.42,17.69,17.02,17.64,816528,0
+UCTT.US,D,20180502,000000,17.67,17.96,17.38,17.43,734280,0
+UCTT.US,D,20180503,000000,17.35,17.49,16.91,17.17,770693,0
+UCTT.US,D,20180504,000000,17.05,17.76,16.94,17.58,1060451,0
+UCTT.US,D,20180507,000000,17.65,18.04,17.56,17.75,538422,0
+UCTT.US,D,20180508,000000,17.67,17.8,17.16,17.33,760268,0
+UCTT.US,D,20180509,000000,17.49,18.17,17.46,18.06,931766,0
+UCTT.US,D,20180510,000000,18.19,18.21,17.95,18.07,604990,0
+UCTT.US,D,20180511,000000,18.02,18.02,17.59,17.82,576447,0
+UCTT.US,D,20180514,000000,18.02,18.52,18.02,18.17,536460,0
+UCTT.US,D,20180515,000000,18.14,18.1572,17.52,17.8,680785,0
+UCTT.US,D,20180516,000000,17.85,18.25,17.76,18.1,448703,0
+UCTT.US,D,20180517,000000,18.04,18.13,17.47,17.56,815416,0
+UCTT.US,D,20180518,000000,17.08,17.1653,16.45,16.48,1767934,0
+UCTT.US,D,20180521,000000,16.8,17.01,16.36,16.57,733290,0
+UCTT.US,D,20180522,000000,16.69,17.12,16.58,16.77,527152,0
+UCTT.US,D,20180523,000000,16.65,17.03,16.53,16.84,637387,0
+UCTT.US,D,20180524,000000,16.84,16.99,16.69,16.87,578469,0
+UCTT.US,D,20180525,000000,16.73,17.47,16.51,17.44,624912,0
+UCTT.US,D,20180529,000000,17.38,17.84,17.2297,17.71,874851,0
+UCTT.US,D,20180530,000000,17.8,18.34,17.47,17.75,1630083,0
+UCTT.US,D,20180531,000000,17.8,18.12,17.6095,17.62,646970,0
+UCTT.US,D,20180601,000000,17.85,18.7,17.85,18.67,889907,0
+UCTT.US,D,20180604,000000,18.75,18.865,18.27,18.33,702203,0
+UCTT.US,D,20180605,000000,18.4,19.05,18.3906,19.04,786098,0
+UCTT.US,D,20180606,000000,19,19.09,18.43,18.76,614419,0
+UCTT.US,D,20180607,000000,18.37,18.38,17.1,17.87,1780725,0
+UCTT.US,D,20180608,000000,17.66,17.89,17.38,17.73,851546,0
+UCTT.US,D,20180611,000000,17.76,18,17.25,17.37,760257,0
+UCTT.US,D,20180612,000000,17.46,17.65,17.21,17.35,637458,0
+UCTT.US,D,20180613,000000,17.35,17.83,17.35,17.37,654436,0
+UCTT.US,D,20180614,000000,17.79,17.79,17.15,17.23,1016469,0
+UCTT.US,D,20180615,000000,17.04,17.08,16.67,16.73,1674216,0
+UCTT.US,D,20180618,000000,16.41,17.33,16.41,17.19,1688180,0
+UCTT.US,D,20180619,000000,16.84,17.34,16.77,17.13,916848,0
+UCTT.US,D,20180620,000000,17.3,17.4,16.88,17.19,1079277,0
+UCTT.US,D,20180621,000000,17.35,17.61,17.03,17.075,767070,0
+UCTT.US,D,20180622,000000,17.24,17.34,16.81,17.16,2104614,0
+UCTT.US,D,20180625,000000,17,17,16.1,16.14,989814,0
+UCTT.US,D,20180626,000000,16.18,16.515,16.1,16.34,630394,0
+UCTT.US,D,20180627,000000,16.47,16.48,15.795,15.96,929845,0
+UCTT.US,D,20180628,000000,15.88,16.085,15.635,15.99,865632,0
+UCTT.US,D,20180629,000000,16.19,16.78,16.11,16.6,630895,0
+UCTT.US,D,20180702,000000,16.15,16.38,15.97,16.35,810121,0
+UCTT.US,D,20180703,000000,16.35,16.61,15.61,15.64,752723,0
+UCTT.US,D,20180705,000000,15.84,16.17,15.65,16.05,733113,0
+UCTT.US,D,20180706,000000,16.01,16.49,15.86,16.38,623638,0
+UCTT.US,D,20180709,000000,16.5,16.86,16.21,16.84,734565,0
+UCTT.US,D,20180710,000000,16.9,17.35,16.71,17.08,760280,0
+UCTT.US,D,20180711,000000,16.6,16.83,16.04,16.05,1167253,0
+UCTT.US,D,20180712,000000,16.16,16.69,16.08,16.17,928606,0
+UCTT.US,D,20180713,000000,16.23,16.6,16.09,16.1,606038,0
+UCTT.US,D,20180716,000000,16.07,16.41,15.921,16.07,670112,0
+UCTT.US,D,20180717,000000,16,16.34,15.85,16.16,1572506,0
+UCTT.US,D,20180718,000000,16.43,16.4744,16,16.22,945619,0
+UCTT.US,D,20180719,000000,16.18,16.23,15.86,16.04,1476016,0
+UCTT.US,D,20180720,000000,15.93,16.09,15.82,15.93,779222,0
+UCTT.US,D,20180723,000000,15.83,15.97,15.34,15.93,1133012,0
+UCTT.US,D,20180724,000000,16.04,16.338,15.62,15.65,1053047,0
+UCTT.US,D,20180725,000000,15.58,15.7,14.74,14.76,2399921,0
+UCTT.US,D,20180726,000000,14.61,15.13,14.5795,14.85,1473323,0
+UCTT.US,D,20180727,000000,15,15.42,14.3,14.48,2913023,0
+UCTT.US,D,20180730,000000,14.39,14.47,13.245,13.33,2279411,0
+UCTT.US,D,20180731,000000,13.25,13.59,13.12,13.42,1471267,0
+UCTT.US,D,20180801,000000,13.5,14.15,13.36,14.1,964765,0
+UCTT.US,D,20180802,000000,13.94,14.24,13.8,14.2,882860,0
+UCTT.US,D,20180803,000000,14.31,14.76,14.2,14.76,811683,0
+UCTT.US,D,20180806,000000,14.71,14.92,14.44,14.7,636156,0
+UCTT.US,D,20180807,000000,14.69,14.89,14.34,14.45,544626,0
+UCTT.US,D,20180808,000000,14.51,14.82,14.4,14.75,563283,0
+UCTT.US,D,20180809,000000,14.7,14.7,14.15,14.25,554457,0
+UCTT.US,D,20180810,000000,14.07,14.13,13.78,13.92,528070,0
+UCTT.US,D,20180813,000000,13.98,14.04,13.69,13.75,526887,0
+UCTT.US,D,20180814,000000,13.86,13.92,13.62,13.71,463153,0
+UCTT.US,D,20180815,000000,13.61,13.6479,13.15,13.24,537985,0
+UCTT.US,D,20180816,000000,13.46,13.465,13.175,13.21,749222,0
+UCTT.US,D,20180817,000000,13.05,13.82,12.75,13.68,1483168,0
+UCTT.US,D,20180820,000000,13.75,14.09,13.5,14.05,691446,0
+UCTT.US,D,20180821,000000,14.05,14.43,13.89,13.92,714639,0
+UCTT.US,D,20180822,000000,13.96,14.13,13.83,14.05,450618,0
+UCTT.US,D,20180823,000000,14.03,14.1,13.82,13.99,324611,0
+UCTT.US,D,20180824,000000,14.1,14.21,13.98,14.03,413907,0
+UCTT.US,D,20180827,000000,14.11,14.65,14,14.6,709148,0
+UCTT.US,D,20180828,000000,14.64,15.53,14.43,15.19,1490984,0
+UCTT.US,D,20180829,000000,15.18,15.65,14.845,15.63,1336605,0
+UCTT.US,D,20180830,000000,15.53,15.63,15.27,15.6,1306337,0
+UCTT.US,D,20180831,000000,15.55,15.79,15.18,15.26,502232,0
+UCTT.US,D,20180904,000000,15.11,15.11,14.5246,14.76,571484,0
+UCTT.US,D,20180905,000000,14.72,15.13,14.5,15.05,714181,0
+UCTT.US,D,20180906,000000,15.05,15.08,13.614,13.85,1104470,0
+UCTT.US,D,20180907,000000,13.8,14.15,13.65,13.95,726084,0
+UCTT.US,D,20180910,000000,14.11,14.11,13.55,13.9,656426,0
+UCTT.US,D,20180911,000000,13.77,13.86,13.44,13.59,587441,0
+UCTT.US,D,20180912,000000,13.36,13.53,13.01,13.45,605449,0
+UCTT.US,D,20180913,000000,13.72,13.98,13.38,13.64,561840,0
+UCTT.US,D,20180914,000000,13.69,13.88,13.61,13.69,324697,0
+UCTT.US,D,20180917,000000,13.64,13.76,13.52,13.6,403719,0
+UCTT.US,D,20180918,000000,13.49,13.6501,13.3,13.55,555373,0
+UCTT.US,D,20180919,000000,13.5,13.7721,13.4,13.42,358169,0
+UCTT.US,D,20180920,000000,13.29,13.55,13.13,13.49,523935,0
+UCTT.US,D,20180921,000000,13.48,13.75,13.4221,13.66,727859,0
+UCTT.US,D,20180924,000000,13.6,13.72,13.49,13.68,406895,0
+UCTT.US,D,20180925,000000,13.64,13.75,12.55,12.57,1118680,0
+UCTT.US,D,20180926,000000,12.52,12.97,12.48,12.62,611565,0
+UCTT.US,D,20180927,000000,12.67,12.83,12.28,12.47,616100,0
+UCTT.US,D,20180928,000000,12.43,12.73,12.3,12.55,462061,0
+UCTT.US,D,20181001,000000,12.63,12.81,12.33,12.4,408939,0
+UCTT.US,D,20181002,000000,12.39,12.87,12.32,12.43,536558,0
+UCTT.US,D,20181003,000000,12.5,13,12.31,12.75,501623,0
+UCTT.US,D,20181004,000000,12.62,12.76,12.195,12.39,504044,0
+UCTT.US,D,20181005,000000,12.38,12.4,11.92,12.1,677946,0
+UCTT.US,D,20181008,000000,11.97,12.23,11.74,11.93,452422,0
+UCTT.US,D,20181009,000000,11.88,12,11.3629,11.45,501364,0
+UCTT.US,D,20181010,000000,11.27,11.67,11.06,11.2,702802,0
+UCTT.US,D,20181011,000000,11.15,11.44,10.9731,11.06,443141,0
+UCTT.US,D,20181012,000000,11.42,11.45,10.86,11,505764,0
+UCTT.US,D,20181015,000000,10.95,11.1369,10.7,10.84,571583,0
+UCTT.US,D,20181016,000000,10.98,11.1,10.73,11.06,741941,0
+UCTT.US,D,20181017,000000,11.45,12.59,11.352,11.76,1226235,0
+UCTT.US,D,20181018,000000,11.73,11.8,11.3563,11.6,611042,0
+UCTT.US,D,20181019,000000,11.61,11.73,11.05,11.05,442849,0
+UCTT.US,D,20181022,000000,11.11,11.21,10.42,10.45,580530,0
+UCTT.US,D,20181023,000000,10.03,10.41,10.02,10.28,922302,0
+UCTT.US,D,20181024,000000,10.07,10.2905,9.89,9.9,867278,0
+UCTT.US,D,20181025,000000,10,10.19,9.85,10.07,601072,0
+UCTT.US,D,20181026,000000,9.84,10.33,9.685,10.01,598907,0
+UCTT.US,D,20181029,000000,10.23,10.35,9.525,9.67,716147,0
+UCTT.US,D,20181030,000000,9.67,10.18,9.66,10.17,633878,0
+UCTT.US,D,20181031,000000,10.35,10.64,10.055,10.52,601585,0
+UCTT.US,D,20181101,000000,10.61,11.48,10.61,11.42,648537,0
+UCTT.US,D,20181102,000000,11.3,11.64,11.06,11.52,646856,0
+UCTT.US,D,20181105,000000,11.51,11.55,11.12,11.4,668465,0
+UCTT.US,D,20181106,000000,11.37,11.605,11.05,11.52,756666,0
+UCTT.US,D,20181107,000000,11.05,11.8,10.135,10.295,2306276,0
+UCTT.US,D,20181108,000000,10.11,10.57,9.915,9.98,1170195,0
+UCTT.US,D,20181109,000000,9.9,9.9,9.17,9.49,1194238,0
+UCTT.US,D,20181112,000000,9.31,9.38,8.76,8.78,1054096,0
+UCTT.US,D,20181113,000000,8.85,9.23,8.7,8.8,1018568,0
+UCTT.US,D,20181114,000000,8.95,9.13,8.57,8.73,751374,0
+UCTT.US,D,20181115,000000,8.74,9.14,8.64,9.07,754968,0
+UCTT.US,D,20181116,000000,8.74,9.35,8.68,9.31,761589,0
+UCTT.US,D,20181119,000000,9.28,9.365,8.97,9.05,684692,0
+UCTT.US,D,20181120,000000,8.81,9.275,8.81,9.06,560345,0
+UCTT.US,D,20181121,000000,9.24,9.24,8.89,8.91,364560,0
+UCTT.US,D,20181123,000000,8.82,8.94,8.75,8.75,395970,0
+UCTT.US,D,20181126,000000,8.92,9.06,8.45,8.85,896938,0
+UCTT.US,D,20181127,000000,8.8,9.23,8.72,9.12,582313,0
+UCTT.US,D,20181128,000000,9.27,9.7,9.07,9.68,716430,0
+UCTT.US,D,20181129,000000,9.61,9.6762,9.34,9.47,398615,0
+UCTT.US,D,20181130,000000,9.46,9.47,9.1975,9.4,459053,0
+UCTT.US,D,20181203,000000,9.76,9.925,9.52,9.75,784319,0
+UCTT.US,D,20181204,000000,9.66,9.68,9.29,9.3,439250,0
+UCTT.US,D,20181206,000000,9.01,9.23,8.97,9.22,528093,0
+UCTT.US,D,20181207,000000,9.24,9.43,8.84,8.85,459959,0
+UCTT.US,D,20181210,000000,8.86,8.985,8.47,8.5,409516,0
+UCTT.US,D,20181211,000000,8.68,8.79,8.155,8.35,593637,0
+UCTT.US,D,20181212,000000,8.53,8.745,8.43,8.49,338204,0
+UCTT.US,D,20181213,000000,8.54,8.66,8.25,8.31,811648,0
+UCTT.US,D,20181214,000000,8.23,8.45,8.05,8.05,603846,0
+UCTT.US,D,20181217,000000,8.05,8.47,8.04,8.15,753667,0
+UCTT.US,D,20181218,000000,8.29,8.5,7.94,8,862949,0
+UCTT.US,D,20181219,000000,7.92,8.22,7.565,7.65,674066,0
+UCTT.US,D,20181220,000000,7.66,7.92,7.51,7.55,643572,0
+UCTT.US,D,20181221,000000,7.63,7.8,7.33,7.37,2162866,0
+UCTT.US,D,20181224,000000,7.3,7.44,6.97,7.13,1127645,0
+UCTT.US,D,20181226,000000,7.19,7.8,6.94,7.75,1252937,0
+UCTT.US,D,20181227,000000,7.63,8.19,7.6189,8.1,818078,0
+UCTT.US,D,20181228,000000,8.19,8.5,8.067,8.21,750228,0
+UCTT.US,D,20181231,000000,8.3,8.485,7.93,8.47,757849,0
+UCTT.US,D,20190102,000000,8.32,8.9299,8.32,8.68,508059,0
+UCTT.US,D,20190103,000000,8.47,8.61,8.1,8.36,623248,0
+UCTT.US,D,20190104,000000,8.54,9.05,8.44,9,1047622,0
+UCTT.US,D,20190107,000000,9.04,9.44,8.91,9.36,711372,0
+UCTT.US,D,20190108,000000,9.46,9.46,8.8299,9.2,673175,0
+UCTT.US,D,20190109,000000,9.26,9.44,9.08,9.39,819165,0
+UCTT.US,D,20190110,000000,9.33,9.55,9.16,9.43,378066,0
+UCTT.US,D,20190111,000000,9.37,9.425,9.24,9.3,332017,0
+UCTT.US,D,20190114,000000,9.18,9.3,8.97,9.04,283183,0
+UCTT.US,D,20190115,000000,9.05,9.15,8.86,9.05,301165,0
+UCTT.US,D,20190116,000000,9.1,9.72,9.05,9.2,720678,0
+UCTT.US,D,20190117,000000,9.13,9.45,9.08,9.43,318650,0
+UCTT.US,D,20190118,000000,9.49,9.82,9.41,9.73,363677,0
+UCTT.US,D,20190122,000000,9.63,9.68,9.25,9.33,406224,0
+UCTT.US,D,20190123,000000,9.4,9.51,9.07,9.17,457906,0
+UCTT.US,D,20190124,000000,9.6,10.2,9.56,9.91,812785,0
+UCTT.US,D,20190125,000000,10.05,11,10.05,11,1076612,0
+UCTT.US,D,20190128,000000,10.9,11.33,10.8,11.18,1065206,0
+UCTT.US,D,20190129,000000,11.3,11.35,10.79,11.01,710757,0
+UCTT.US,D,20190130,000000,11.23,11.78,11.02,11.69,900298,0
+UCTT.US,D,20190131,000000,11.74,12.05,11.48,11.86,818637,0
+UCTT.US,D,20190201,000000,11.86,12.35,11.86,12.32,779257,0
+UCTT.US,D,20190204,000000,12.32,12.47,12.03,12.45,698528,0
+UCTT.US,D,20190205,000000,12.37,12.79,12.33,12.74,593126,0
+UCTT.US,D,20190206,000000,12.81,13.12,12.63,12.79,830915,0
+UCTT.US,D,20190207,000000,12.6,12.6,12.12,12.42,476456,0
+UCTT.US,D,20190208,000000,12.23,12.51,12.12,12.46,385235,0
+UCTT.US,D,20190211,000000,12.51,12.6,12.3,12.51,280358,0
+UCTT.US,D,20190212,000000,12.66,12.91,12.51,12.61,478672,0
+UCTT.US,D,20190213,000000,12.61,12.75,12.42,12.61,479855,0
+UCTT.US,D,20190214,000000,12.64,12.84,12.55,12.56,420697,0
+UCTT.US,D,20190215,000000,12.59,12.68,12.36,12.5,585127,0
+UCTT.US,D,20190219,000000,12.25,12.49,12.1002,12.35,590390,0
+UCTT.US,D,20190220,000000,12.33,13.0269,12.33,12.85,745196,0
+UCTT.US,D,20190221,000000,12.87,12.87,12.45,12.61,584028,0
+UCTT.US,D,20190222,000000,11,11.51,10.2201,11.47,2767489,0
+UCTT.US,D,20190225,000000,11.56,12.28,11.52,11.69,909858,0
+UCTT.US,D,20190226,000000,11.62,11.75,11.46,11.51,557528,0
+UCTT.US,D,20190227,000000,11.45,11.45,10.84,10.91,637376,0
+UCTT.US,D,20190228,000000,10.89,10.93,10.6,10.65,501678,0
+UCTT.US,D,20190301,000000,10.74,10.875,10.53,10.63,475585,0
+UCTT.US,D,20190304,000000,10.72,11.05,10.65,10.85,446200,0
+UCTT.US,D,20190305,000000,10.83,10.94,10.67,10.68,235018,0
+UCTT.US,D,20190306,000000,10.68,10.7075,10.38,10.42,356080,0
+UCTT.US,D,20190307,000000,10.38,10.42,9.82,9.85,461443,0
+UCTT.US,D,20190308,000000,9.7,9.8711,9.605,9.64,687500,0
+UCTT.US,D,20190311,000000,10.26,10.6,10.08,10.11,1179962,0
+UCTT.US,D,20190312,000000,10.15,10.49,9.91,10.1,881232,0
+UCTT.US,D,20190313,000000,10.13,10.22,9.85,10.12,502772,0
+UCTT.US,D,20190314,000000,10.12,10.5,9.96,10.04,509249,0
+UCTT.US,D,20190315,000000,10.13,10.77,10,10.5,1087176,0
+UCTT.US,D,20190318,000000,10.51,10.6,10.25,10.47,330325,0
+UCTT.US,D,20190319,000000,10.53,10.78,10.5,10.64,342262,0
+UCTT.US,D,20190320,000000,10.62,10.7,10.34,10.44,286831,0
+UCTT.US,D,20190321,000000,10.43,11.22,10.3826,11.12,583908,0
+UCTT.US,D,20190322,000000,11,11.0865,10.62,10.62,801560,0
+UCTT.US,D,20190325,000000,10.59,10.83,10.33,10.57,780529,0
+UCTT.US,D,20190326,000000,10.49,10.91,10.3801,10.49,390604,0
+UCTT.US,D,20190327,000000,10.5,10.53,10.29,10.4,404584,0
+UCTT.US,D,20190328,000000,10.47,10.61,10.14,10.21,531207,0
+UCTT.US,D,20190329,000000,10.32,10.56,10.29,10.35,639129,0
+UCTT.US,D,20190401,000000,10.5,10.8,10.5,10.77,351911,0
+UCTT.US,D,20190402,000000,10.78,10.96,10.66,10.72,786263,0
+UCTT.US,D,20190403,000000,10.93,11.535,10.92,11.41,444096,0
+UCTT.US,D,20190404,000000,11.39,11.7508,11.36,11.52,222371,0
+UCTT.US,D,20190405,000000,11.6,11.8,11.55,11.68,210863,0
+UCTT.US,D,20190408,000000,11.6,11.73,11.5,11.53,232501,0
+UCTT.US,D,20190409,000000,11.46,11.46,11.16,11.18,261080,0
+UCTT.US,D,20190410,000000,11.17,11.41,11.02,11.38,368288,0
+UCTT.US,D,20190411,000000,11.39,11.545,11.15,11.26,229799,0
+UCTT.US,D,20190412,000000,11.36,11.65,11.3,11.57,205275,0
+UCTT.US,D,20190415,000000,11.58,11.59,11.229,11.46,204064,0
+UCTT.US,D,20190416,000000,11.58,12.4,11.58,12.14,455950,0
+UCTT.US,D,20190417,000000,12.28,12.54,12.17,12.48,401017,0
+UCTT.US,D,20190418,000000,12.36,12.68,12.18,12.36,295081,0
+UCTT.US,D,20190422,000000,12.24,12.39,12.0501,12.27,183548,0
+UCTT.US,D,20190423,000000,12.22,12.43,12.09,12.13,303309,0
+UCTT.US,D,20190424,000000,12.11,12.65,12.11,12.32,356839,0
+UCTT.US,D,20190425,000000,12.46,12.49,11.83,11.86,384655,0
+UCTT.US,D,20190426,000000,11.6,12.17,11.57,12.13,253881,0
+UCTT.US,D,20190429,000000,12.11,12.24,12.01,12.04,272708,0
+UCTT.US,D,20190430,000000,12,12.09,11.8,11.97,245873,0
+UCTT.US,D,20190501,000000,12.08,12.41,11.85,12.24,1199317,0
+UCTT.US,D,20190502,000000,12.24,12.74,12.24,12.57,547249,0
+UCTT.US,D,20190503,000000,13.86,14.82,13.11,14.49,2072989,0
+UCTT.US,D,20190506,000000,14.01,14.595,13.5,14.45,727556,0
+UCTT.US,D,20190507,000000,14.16,14.34,13.8,14.16,683193,0
+UCTT.US,D,20190508,000000,14.1,14.44,13.87,13.93,510495,0
+UCTT.US,D,20190509,000000,13.67,13.8,13.3,13.57,361874,0
+UCTT.US,D,20190510,000000,13.65,14.092,13.53,13.88,495704,0
+UCTT.US,D,20190513,000000,13.32,13.37,12.76,12.92,480783,0
+UCTT.US,D,20190514,000000,13.13,13.7,13.085,13.67,377345,0
+UCTT.US,D,20190515,000000,13.54,14.01,13.36,13.9,366279,0
+UCTT.US,D,20190516,000000,13.65,13.92,13.62,13.66,336622,0
+UCTT.US,D,20190517,000000,13.44,14,13.32,13.36,466459,0
+UCTT.US,D,20190520,000000,13.06,13.21,12.57,12.78,442465,0
+UCTT.US,D,20190521,000000,13.06,13.29,12.96,13.23,270136,0
+UCTT.US,D,20190522,000000,12.97,13.25,12.57,13.04,184924,0
+UCTT.US,D,20190523,000000,12.77,12.8577,12.42,12.71,394172,0
+UCTT.US,D,20190524,000000,12.86,12.97,12.59,12.6,216187,0
+UCTT.US,D,20190528,000000,12.66,12.77,12.42,12.57,180840,0
+UCTT.US,D,20190529,000000,12.39,12.67,12.24,12.56,169159,0
+UCTT.US,D,20190530,000000,12.58,13,12.58,12.79,236729,0
+UCTT.US,D,20190531,000000,12.58,12.94,12.38,12.75,267057,0
+UCTT.US,D,20190603,000000,12.86,13.09,12.62,12.72,411104,0
+UCTT.US,D,20190604,000000,12.91,13.27,12.8,13.25,283131,0
+UCTT.US,D,20190605,000000,13.43,13.43,12.9,13.23,340165,0
+UCTT.US,D,20190606,000000,13.17,13.4,13.11,13.34,211517,0
+UCTT.US,D,20190607,000000,13.46,13.61,13.28,13.4,260463,0
+UCTT.US,D,20190610,000000,13.61,14.33,13.5641,14.27,496728,0
+UCTT.US,D,20190611,000000,14.5,14.54,13.63,13.67,388131,0
+UCTT.US,D,20190612,000000,13.56,13.56,12.4699,12.56,570954,0
+UCTT.US,D,20190613,000000,12.64,13.28,12.64,13.27,333439,0
+UCTT.US,D,20190614,000000,12.97,13.13,12.72,12.86,247713,0
+UCTT.US,D,20190617,000000,12.87,13.1598,12.82,12.88,273513,0
+UCTT.US,D,20190618,000000,13.08,13.63,12.9821,13.56,235198,0
+UCTT.US,D,20190619,000000,13.66,13.84,13.37,13.7,155377,0
+UCTT.US,D,20190620,000000,14.05,14.12,13.46,13.53,250465,0
+UCTT.US,D,20190621,000000,13.41,13.4325,12.74,12.79,438286,0
+UCTT.US,D,20190624,000000,12.79,12.8,12.485,12.51,323558,0
+UCTT.US,D,20190625,000000,12.51,12.87,12.5,12.6,280904,0
+UCTT.US,D,20190626,000000,12.76,13.3,12.76,13.06,309210,0
+UCTT.US,D,20190627,000000,13.15,13.61,13.15,13.6,590696,0
+UCTT.US,D,20190628,000000,13.74,13.97,13.54,13.92,563124,0
+UCTT.US,D,20190701,000000,14.3,14.45,13.97,14.19,514234,0
+UCTT.US,D,20190702,000000,14.18,14.18,13.77,14.04,294543,0
+UCTT.US,D,20190703,000000,14.01,14.25,13.87,14.1,143167,0
+UCTT.US,D,20190705,000000,14.06,14.1,13.61,13.9,367508,0
+UCTT.US,D,20190708,000000,13.83,13.87,13.54,13.78,227773,0
+UCTT.US,D,20190709,000000,13.67,13.91,13.43,13.55,245700,0
+UCTT.US,D,20190710,000000,13.7,13.97,13.68,13.78,298961,0
+UCTT.US,D,20190711,000000,13.83,13.93,13.37,13.52,204754,0
+UCTT.US,D,20190712,000000,13.55,14.19,13.54,14.05,311463,0
+UCTT.US,D,20190715,000000,14.19,14.225,13.835,13.97,172322,0
+UCTT.US,D,20190716,000000,13.96,13.96,13.43,13.57,317468,0
+UCTT.US,D,20190717,000000,13.74,13.86,13.47,13.68,384672,0
+UCTT.US,D,20190718,000000,13.66,14.065,13.66,14.04,328411,0
+UCTT.US,D,20190719,000000,14,14.105,13.83,13.88,267761,0
+UCTT.US,D,20190722,000000,13.92,14.86,13.8,14.2,817765,0
+UCTT.US,D,20190723,000000,14.5,14.59,14.2,14.5,398406,0
+UCTT.US,D,20190724,000000,15.9,15.91,14.53,15.9,968135,0
+UCTT.US,D,20190725,000000,15.9,15.94,15.03,15.09,609828,0
+UCTT.US,D,20190726,000000,15.09,15.37,14.95,15.17,392270,0
+UCTT.US,D,20190729,000000,15.17,15.17,14.6737,15.03,313797,0
+UCTT.US,D,20190730,000000,14.78,15.23,14.75,14.97,388106,0
+UCTT.US,D,20190731,000000,14.96,14.98,14.31,14.59,484586,0
+UCTT.US,D,20190801,000000,15.49,15.535,14.13,14.23,814711,0
+UCTT.US,D,20190802,000000,14.05,14.39,13.5731,14.23,327267,0
+UCTT.US,D,20190805,000000,13.79,13.85,13.16,13.39,552279,0
+UCTT.US,D,20190806,000000,13.51,13.8,12.77,13.16,451103,0
+UCTT.US,D,20190807,000000,13,13.33,12.76,13.26,237533,0
+UCTT.US,D,20190808,000000,13.56,13.8,13.25,13.56,306431,0
+UCTT.US,D,20190809,000000,13.44,13.47,12.79,12.88,376435,0
+UCTT.US,D,20190812,000000,12.81,13,12.66,12.79,185335,0
+UCTT.US,D,20190813,000000,12.64,13.27,12.63,12.95,189801,0
+UCTT.US,D,20190814,000000,12.61,12.695,12.11,12.27,272252,0
+UCTT.US,D,20190815,000000,12.35,12.41,12.12,12.2,246125,0
+UCTT.US,D,20190816,000000,12.23,12.57,12.205,12.52,284014,0
+UCTT.US,D,20190819,000000,12.93,12.99,12.53,12.59,211495,0
+UCTT.US,D,20190820,000000,12.58,12.58,12.18,12.19,180515,0
+UCTT.US,D,20190821,000000,12.35,12.36,12.11,12.18,217169,0
+UCTT.US,D,20190822,000000,12.3,12.3,11.83,12.07,267566,0
+UCTT.US,D,20190823,000000,11.85,12.11,11.69,11.72,335726,0
+UCTT.US,D,20190826,000000,11.88,11.94,11.65,11.72,157668,0
+UCTT.US,D,20190827,000000,11.76,11.77,11.24,11.4,285253,0
+UCTT.US,D,20190828,000000,11.33,11.71,11.2001,11.5,239086,0
+UCTT.US,D,20190829,000000,11.74,12.03,11.57,11.89,193149,0
+UCTT.US,D,20190830,000000,11.9283,12.12,11.85,11.94,140740,0
+UCTT.US,D,20190903,000000,11.79,12.05,11.64,11.9,405817,0
+UCTT.US,D,20190904,000000,12.18,12.67,12.17,12.55,726466,0
+UCTT.US,D,20190905,000000,12.95,13.57,12.83,13.04,472026,0
+UCTT.US,D,20190906,000000,13.46,13.46,12.98,13.24,408763,0
+UCTT.US,D,20190909,000000,13.36,13.9,13.28,13.73,451800,0
+UCTT.US,D,20190910,000000,13.75,14.3,13.5,14.28,421971,0
+UCTT.US,D,20190911,000000,14.33,15.13,14.26,15.13,500815,0
+UCTT.US,D,20190912,000000,15.21,15.64,15.13,15.41,550015,0
+UCTT.US,D,20190913,000000,15.46,16.2,15.19,15.99,652486,0
+UCTT.US,D,20190916,000000,15.84,16.67,15.71,16.42,497050,0
+UCTT.US,D,20190917,000000,16.37,16.56,16.13,16.29,347646,0
+UCTT.US,D,20190918,000000,16.08,16.48,15.92,16.22,308257,0
+UCTT.US,D,20190919,000000,16.23,16.34,15.78,16.02,267460,0
+UCTT.US,D,20190920,000000,16.05,16.2,15.65,16.08,510241,0
+UCTT.US,D,20190923,000000,16.1,16.4,15.99,16.22,274268,0
+UCTT.US,D,20190924,000000,16.36,16.61,15.92,16.05,480432,0
+UCTT.US,D,20190925,000000,14.44,15.4,14.19,15.25,678408,0
+UCTT.US,D,20190926,000000,15.17,15.78,15.17,15.22,465642,0
+UCTT.US,D,20190927,000000,15.18,15.44,14.105,14.49,469250,0
+UCTT.US,D,20190930,000000,14.51,14.8,14.33,14.635,590207,0
+UCTT.US,D,20191001,000000,14.76,15.22,14.21,14.21,282497,0
+UCTT.US,D,20191002,000000,14.15,14.44,14.14,14.395,269185,0
+UCTT.US,D,20191003,000000,14.32,14.61,14.1333,14.47,255767,0
+UCTT.US,D,20191004,000000,14.5,14.76,14.48,14.735,215176,0
+UCTT.US,D,20191007,000000,14.61,14.84,14.45,14.47,366324,0
+UCTT.US,D,20191008,000000,14.29,14.4,13.94,14.18,207136,0
+UCTT.US,D,20191009,000000,14.39,14.78,14.23,14.64,158233,0
+UCTT.US,D,20191010,000000,14.69,15.11,14.64,15.03,239456,0
+UCTT.US,D,20191011,000000,15.33,15.775,15.3234,15.37,237655,0
+UCTT.US,D,20191014,000000,15.32,15.3835,14.12,14.35,445081,0
+UCTT.US,D,20191015,000000,14.36,15.69,14.36,15.675,704409,0
+UCTT.US,D,20191016,000000,15.59,15.96,15.46,15.665,626198,0
+UCTT.US,D,20191017,000000,15.91,16.37,15.86,15.99,359038,0
+UCTT.US,D,20191018,000000,15.91,16.02,15.5,15.69,184919,0
+UCTT.US,D,20191021,000000,15.87,16.23,15.87,16.06,204944,0
+UCTT.US,D,20191022,000000,15.99,16.05,15.5775,15.7,190990,0
+UCTT.US,D,20191023,000000,15.49,15.66,15.26,15.35,339064,0
+UCTT.US,D,20191024,000000,16.29,17.56,16.08,17.44,884607,0
+UCTT.US,D,20191025,000000,17.31,18.19,17.24,18.08,589805,0
+UCTT.US,D,20191028,000000,18.08,18.68,18.06,18.41,598825,0
+UCTT.US,D,20191029,000000,18.44,18.54,17.8101,18.01,622360,0
+UCTT.US,D,20191030,000000,18.01,18.17,17.45,18.1,593888,0
+UCTT.US,D,20191031,000000,19.49,21.45,19.2,21.37,2317284,0
+UCTT.US,D,20191101,000000,21.54,22.81,21.01,22.13,1513337,0
+UCTT.US,D,20191104,000000,22.16,23.09,21.71,22.66,913731,0
+UCTT.US,D,20191105,000000,22.6,23.09,22.21,22.97,449560,0
+UCTT.US,D,20191106,000000,22.71,23.255,22.13,22.87,486288,0
+UCTT.US,D,20191107,000000,23.29,23.8,23.08,23.31,1032889,0
+UCTT.US,D,20191108,000000,23.15,23.3,22.68,22.98,411042,0
+UCTT.US,D,20191111,000000,22.88,23.14,22.44,22.8,387526,0
+UCTT.US,D,20191112,000000,22.77,23.25,22.4,22.54,423354,0
+UCTT.US,D,20191113,000000,22.36,22.945,22.13,22.65,284046,0
+UCTT.US,D,20191114,000000,22.42,22.84,22.17,22.625,271356,0
+UCTT.US,D,20191115,000000,22.92,23.29,22.5433,22.635,459394,0
+UCTT.US,D,20191118,000000,21.78,22.69,21.61,22.345,456456,0
+UCTT.US,D,20191119,000000,22.5,22.72,22.26,22.28,381304,0
+UCTT.US,D,20191120,000000,22.02,22.35,21.57,21.7,609309,0
+UCTT.US,D,20191121,000000,21.64,21.64,20.55,20.965,514522,0
+UCTT.US,D,20191122,000000,21.04,21.0855,20.54,20.78,302469,0
+UCTT.US,D,20191125,000000,20.89,21.67,20.83,21.43,626875,0
+UCTT.US,D,20191126,000000,21.46,21.81,21.23,21.37,525125,0
+UCTT.US,D,20191127,000000,21.42,22.6,21.42,22.47,437612,0
+UCTT.US,D,20191129,000000,22.56,22.7,22.1647,22.24,198676,0
+UCTT.US,D,20191202,000000,22.3,22.3,21.13,21.345,513162,0
+UCTT.US,D,20191203,000000,20.76,21.76,20.6,21.63,937377,0
+UCTT.US,D,20191204,000000,21.81,22.185,21.3,22.055,429662,0
+UCTT.US,D,20191205,000000,22.31,22.5831,21.94,22.15,401832,0
+UCTT.US,D,20191206,000000,22.47,22.8,22.01,22.05,632850,0
+UCTT.US,D,20191209,000000,22.02,22.26,21.77,21.78,264756,0
+UCTT.US,D,20191210,000000,21.88,22.57,21.3401,22.53,657003,0
+UCTT.US,D,20191211,000000,22.58,23.0957,22.5,22.59,441187,0
+UCTT.US,D,20191212,000000,22.55,23.74,22.27,23.69,593928,0
+UCTT.US,D,20191213,000000,23.65,24.05,22.63,22.8,455691,0
+UCTT.US,D,20191216,000000,23.15,23.56,22.92,22.995,559465,0
+UCTT.US,D,20191217,000000,23.31,23.31,22.5,23.04,342174,0
+UCTT.US,D,20191218,000000,23.05,23.08,22.5511,22.95,249506,0
+UCTT.US,D,20191219,000000,23.04,23.37,22.46,23.34,454555,0
+UCTT.US,D,20191220,000000,23.41,23.69,22.84,23.62,2199286,0
+UCTT.US,D,20191223,000000,23.8,23.95,23.3,23.9,423485,0
+UCTT.US,D,20191224,000000,24.05,24.05,23.624,23.94,200928,0
+UCTT.US,D,20191226,000000,24.1,24.237,23.66,23.92,324471,0
+UCTT.US,D,20191227,000000,23.97,23.97,23.3,23.4,261717,0
+UCTT.US,D,20191230,000000,23.4,23.7,22.53,23.56,340661,0
+UCTT.US,D,20191231,000000,23.4,23.79,23.2814,23.47,320460,0
+UCTT.US,D,20200102,000000,23.88,24.04,22.92,23.11,589198,0
+UCTT.US,D,20200103,000000,22.99,23.46,22.68,23.24,669147,0
+UCTT.US,D,20200106,000000,22.95,23.23,21.5277,21.82,614776,0
+UCTT.US,D,20200107,000000,21.99,22.56,21.95,22.48,403163,0
+UCTT.US,D,20200108,000000,22.42,22.6,22.18,22.32,383526,0
+UCTT.US,D,20200109,000000,22.55,22.99,22.16,22.31,336430,0
+UCTT.US,D,20200110,000000,22.31,22.4498,21.5748,21.69,328476,0
+UCTT.US,D,20200113,000000,21.89,22.31,21.81,22.2,303259,0
+UCTT.US,D,20200114,000000,23.15,25.52,23.08,25.42,1316948,0
+UCTT.US,D,20200115,000000,25.24,25.42,23.73,24.31,879807,0
+UCTT.US,D,20200116,000000,24.6,25.81,24.52,25.1,627541,0
+UCTT.US,D,20200117,000000,25.32,25.4,24.3516,25,416445,0
+UCTT.US,D,20200121,000000,25.06,25.76,24.85,25.31,401060,0
+UCTT.US,D,20200122,000000,25.51,25.54,24.95,24.975,301098,0
+UCTT.US,D,20200123,000000,24.99,25.34,24.59,25.33,325858,0
+UCTT.US,D,20200124,000000,25.69,25.7,23.97,24.395,553693,0
+UCTT.US,D,20200127,000000,23.5,23.98,23.2,23.39,328177,0
+UCTT.US,D,20200128,000000,23.73,24.43,23.45,24.26,360247,0
+UCTT.US,D,20200129,000000,24.26,24.58,23.33,23.47,424239,0
+UCTT.US,D,20200130,000000,23.68,24.565,23.34,24,400311,0
+UCTT.US,D,20200131,000000,23.7,23.715,22.78,23.01,341608,0
+UCTT.US,D,20200203,000000,23.09,23.57,23.05,23.22,275755,0
+UCTT.US,D,20200204,000000,23.82,24.52,23.62,24.43,352736,0
+UCTT.US,D,20200205,000000,24.93,25.14,24.11,25.13,232214,0
+UCTT.US,D,20200206,000000,25.17,25.24,24.405,24.69,425274,0
+UCTT.US,D,20200207,000000,24.42,24.55,23.41,23.62,310656,0
+UCTT.US,D,20200210,000000,23.47,24.42,23.18,24.42,230048,0
+UCTT.US,D,20200211,000000,24.58,25.45,24.33,25.13,213081,0
+UCTT.US,D,20200212,000000,25.4,26.02,25.19,26.02,310598,0
+UCTT.US,D,20200213,000000,25.9,26.48,25.57,26.2,398116,0
+UCTT.US,D,20200214,000000,26.51,26.66,25.18,25.31,329485,0
+UCTT.US,D,20200218,000000,24.75,26.07,24.75,25.21,446771,0
+UCTT.US,D,20200219,000000,25.57,26.56,25.41,26.225,691598,0
+UCTT.US,D,20200220,000000,28.01,30,24.58,26.085,1457368,0
+UCTT.US,D,20200221,000000,25.98,26.05,23.41,23.75,895354,0
+UCTT.US,D,20200224,000000,22.11,22.72,21.34,21.84,643909,0
+UCTT.US,D,20200225,000000,21.96,22.33,20.115,20.27,789974,0
+UCTT.US,D,20200226,000000,20.53,21.3,20.08,20.37,598368,0
+UCTT.US,D,20200227,000000,19.16,20.56,18.72,19.95,695678,0
+UCTT.US,D,20200228,000000,18.77,21.04,18.76,20.91,645333,0
+UCTT.US,D,20200302,000000,21,21.575,19.86,21.42,905622,0
+UCTT.US,D,20200303,000000,21.63,21.83,20.54,20.77,471006,0
+UCTT.US,D,20200304,000000,21.25,22.16,20.84,22.09,402720,0
+UCTT.US,D,20200305,000000,21.54,22.08,20.87,21.17,389952,0
+UCTT.US,D,20200306,000000,20.22,20.71,19.54,20.28,461139,0
+UCTT.US,D,20200309,000000,18.84,18.87,17.63,17.72,395796,0
+UCTT.US,D,20200310,000000,18.39,18.99,17.09,18.26,537182,0
+UCTT.US,D,20200311,000000,17.64,18.145,16.6,16.91,376451,0
+UCTT.US,D,20200312,000000,15.33,17.2968,15.14,15.84,817691,0
+UCTT.US,D,20200313,000000,16.9,17.18,15.23,17.03,633770,0
+UCTT.US,D,20200316,000000,15.1,15.7799,14.2,14.41,533886,0
+UCTT.US,D,20200317,000000,14.84,16.33,13.76,16,636083,0
+UCTT.US,D,20200318,000000,14.74,15.08,13.5,14.02,688326,0
+UCTT.US,D,20200319,000000,13.89,14.9,12.57,13.72,1034486,0
+UCTT.US,D,20200320,000000,14.16,14.99,12.4,12.44,745325,0
+UCTT.US,D,20200323,000000,12.4,13.91,11.79,13.37,735896,0
+UCTT.US,D,20200324,000000,14.34,15.1198,13.71,14.52,881789,0
+UCTT.US,D,20200325,000000,14.83,16.615,13.68,15.95,1094204,0
+UCTT.US,D,20200326,000000,16.24,17.92,15.95,16.95,811524,0
+UCTT.US,D,20200327,000000,16.25,16.45,15.24,15.25,566296,0
+UCTT.US,D,20200330,000000,15.39,15.71,14.51,14.66,537030,0
+UCTT.US,D,20200331,000000,14.77,14.78,13.515,13.8,1071395,0
+UCTT.US,D,20200401,000000,13.12,13.82,12.77,13.26,593356,0
+UCTT.US,D,20200402,000000,13.08,13.47,12.67,12.94,435795,0
+UCTT.US,D,20200403,000000,12.92,13.26,12.37,12.71,486594,0
+UCTT.US,D,20200406,000000,13.46,15.18,13.08,14.92,572949,0
+UCTT.US,D,20200407,000000,15.73,16.32,14.96,15.64,665788,0
+UCTT.US,D,20200408,000000,16.04,17.055,15.8,16.92,320596,0
+UCTT.US,D,20200409,000000,17.57,17.855,16.6089,16.76,507950,0
+UCTT.US,D,20200413,000000,16.65,16.69,15.2,15.9,638569,0
+UCTT.US,D,20200414,000000,16.42,17.33,16.42,17.05,525317,0
+UCTT.US,D,20200415,000000,16.44,16.66,15.85,16.42,422746,0
+UCTT.US,D,20200416,000000,16.9,16.97,15.76,16.01,467117,0
+UCTT.US,D,20200417,000000,16.57,16.92,16.06,16.8,428871,0
+UCTT.US,D,20200420,000000,16.39,16.75,15.04,15.28,888134,0
+UCTT.US,D,20200421,000000,15,15.49,14.72,15.05,530073,0
+UCTT.US,D,20200422,000000,15.6,16.3,15.2,16.12,533362,0
+UCTT.US,D,20200423,000000,16.02,16.08,15.17,15.27,639911,0
+UCTT.US,D,20200424,000000,15.39,15.87,14.8,15.83,500855,0
+UCTT.US,D,20200427,000000,15.96,16.66,15.87,16.17,591952,0
+UCTT.US,D,20200428,000000,16.7,17.22,16.5,16.91,530901,0
+UCTT.US,D,20200429,000000,16.89,19,16.89,18.85,1007336,0
+UCTT.US,D,20200430,000000,21.21,21.62,18.27,18.39,1534394,0
+UCTT.US,D,20200501,000000,17.5,17.88,16.06,16.22,1077001,0
+UCTT.US,D,20200504,000000,16.01,17.37,16,17.18,899277,0
+UCTT.US,D,20200505,000000,17.47,18,16.84,16.89,811143,0
+UCTT.US,D,20200506,000000,17.06,17.48,16.87,16.91,345107,0
+UCTT.US,D,20200507,000000,17.22,18.09,17.06,17.84,474901,0
+UCTT.US,D,20200508,000000,18.21,18.68,18.1,18.59,350750,0
+UCTT.US,D,20200511,000000,18.44,18.78,18.26,18.34,439722,0
+UCTT.US,D,20200512,000000,18.5,18.57,17.88,18.19,627324,0
+UCTT.US,D,20200513,000000,18.12,18.51,16.975,17.44,613421,0
+UCTT.US,D,20200514,000000,17.12,18.6025,16.91,18.59,597862,0
+UCTT.US,D,20200515,000000,18.09,18.75,17.84,18.455,691440,0
+UCTT.US,D,20200518,000000,19,19.415,18.61,19.25,656042,0
+UCTT.US,D,20200519,000000,19.17,20.24,19,19.63,644346,0
+UCTT.US,D,20200520,000000,20.18,20.28,19.57,19.76,410455,0
+UCTT.US,D,20200521,000000,19.71,19.93,19.34,19.76,441111,0
+UCTT.US,D,20200522,000000,21.09,21.15,20,20.09,570373,0
+UCTT.US,D,20200526,000000,20.88,21.43,20.58,20.85,518378,0
+UCTT.US,D,20200527,000000,21.21,21.24,19.9101,21.05,403766,0
+UCTT.US,D,20200528,000000,21.24,21.34,20.2,20.42,391853,0
+UCTT.US,D,20200529,000000,20.13,20.83,20.03,20.73,435668,0
+UCTT.US,D,20200601,000000,20.66,21.165,20.38,20.63,343651,0
+UCTT.US,D,20200602,000000,20.85,21,20.01,20.14,684281,0
+UCTT.US,D,20200603,000000,20.6,22.01,20.46,21.68,961957,0
+UCTT.US,D,20200604,000000,21.72,23.18,21.67,23.12,732756,0
+UCTT.US,D,20200605,000000,23.7,24.86,23.59,24.215,671575,0
+UCTT.US,D,20200608,000000,24.8,24.8,23.6201,23.81,535707,0
+UCTT.US,D,20200609,000000,23.25,24.82,22.81,24.57,677221,0
+UCTT.US,D,20200610,000000,24.44,24.58,22.72,22.77,689248,0
+UCTT.US,D,20200611,000000,21.7,21.91,20,20,870606,0
+UCTT.US,D,20200612,000000,21.02,21.55,20.16,20.74,502026,0
+UCTT.US,D,20200615,000000,19.91,21.38,19.91,21.25,386094,0
+UCTT.US,D,20200616,000000,22.14,22.62,21.5647,22.55,469015,0
+UCTT.US,D,20200617,000000,22.71,23.13,22.332,22.56,423869,0
+UCTT.US,D,20200618,000000,22.34,22.68,22.23,22.34,249913,0
+UCTT.US,D,20200619,000000,22.65,22.885,21.93,22.15,476489,0
+UCTT.US,D,20200622,000000,22.01,22.32,21.51,22.16,233850,0
+UCTT.US,D,20200623,000000,22.59,22.59,22.06,22.445,485785,0
+UCTT.US,D,20200624,000000,22.3,22.3,21.7,22.01,306421,0
+UCTT.US,D,20200625,000000,21.95,22.59,21.47,22.59,323701,0
+UCTT.US,D,20200626,000000,22.38,22.53,21.7,21.88,1193033,0
+UCTT.US,D,20200629,000000,22.12,22.26,21.61,21.94,335205,0
+UCTT.US,D,20200630,000000,22.05,23.18,21.29,22.63,480718,0
+UCTT.US,D,20200701,000000,22.56,22.91,22.19,22.67,324239,0
+UCTT.US,D,20200702,000000,23.06,23.67,22.84,23.2,221861,0
+UCTT.US,D,20200706,000000,23.66,23.94,23.47,23.67,189615,0
+UCTT.US,D,20200707,000000,23.45,23.76,22.86,22.91,273364,0
+UCTT.US,D,20200708,000000,22.98,23.31,22.69,23.14,222897,0
+UCTT.US,D,20200709,000000,23.38,23.905,23.09,23.79,376451,0
+UCTT.US,D,20200710,000000,23.88,23.88,23.35,23.58,208174,0
+UCTT.US,D,20200713,000000,23.89,24.39,22.8,22.84,485976,0
+UCTT.US,D,20200714,000000,22.51,23.63,22.3503,23.61,292957,0
+UCTT.US,D,20200715,000000,23.94,23.94,23.17,23.36,392001,0
+UCTT.US,D,20200716,000000,22.95,23.61,22.87,23.58,209788,0
+UCTT.US,D,20200717,000000,23.54,23.9098,23.3313,23.62,230060,0
+UCTT.US,D,20200720,000000,23.66,24.1,23.525,24.03,131697,0
+UCTT.US,D,20200721,000000,24.77,24.8,23.63,23.76,263213,0
+UCTT.US,D,20200722,000000,23.7,24.16,23.515,24.11,202233,0
+UCTT.US,D,20200723,000000,24.01,24.69,23.83,24.19,261034,0
+UCTT.US,D,20200724,000000,23.84,23.84,22.91,23.07,265680,0
+UCTT.US,D,20200727,000000,23.31,24.59,23.1857,24.59,498516,0
+UCTT.US,D,20200728,000000,24.26,24.37,23.653,23.9,347382,0
+UCTT.US,D,20200729,000000,24,25.14,24,24.82,676859,0
+UCTT.US,D,20200730,000000,27.38,30.95,27.01,30.81,2361209,0
+UCTT.US,D,20200731,000000,30.6056,31.1,29.85,30.09,1052023,0
+UCTT.US,D,20200803,000000,30,30.85,29.54,30.18,787577,0
+UCTT.US,D,20200804,000000,29.76,30.28,28.88,29.2,505123,0
+UCTT.US,D,20200805,000000,29.32,29.51,28.61,29.13,341373,0
+UCTT.US,D,20200806,000000,28.75,29.22,28.07,28.63,457132,0
+UCTT.US,D,20200807,000000,28.5,29.6596,27.84,28.26,545781,0
+UCTT.US,D,20200810,000000,28.41,28.48,27.54,27.73,481391,0
+UCTT.US,D,20200811,000000,27.75,28.18,27.12,27.24,425080,0
+UCTT.US,D,20200812,000000,27.35,28.37,27.21,28.205,361217,0
+UCTT.US,D,20200813,000000,28.13,28.38,27.69,27.96,181751,0
+UCTT.US,D,20200814,000000,27.92,29.05,27.9,28.96,561317,0
+UCTT.US,D,20200817,000000,29.29,30.85,29.16,29.85,852566,0
+UCTT.US,D,20200818,000000,29.92,29.92,28.16,28.46,445019,0
+UCTT.US,D,20200819,000000,28.34,28.54,26.82,27.04,565066,0
+UCTT.US,D,20200820,000000,26.74,27,26.13,26.23,443524,0
+UCTT.US,D,20200821,000000,26.05,26.23,25.3,25.5,415918,0
+UCTT.US,D,20200824,000000,25.88,26.25,25.07,25.46,352849,0
+UCTT.US,D,20200825,000000,25.43,26.04,25.41,25.845,382115,0
+UCTT.US,D,20200826,000000,25.82,25.89,25.32,25.69,304578,0
+UCTT.US,D,20200827,000000,25.67,25.82,23.72,24.01,668293,0
+UCTT.US,D,20200828,000000,24.17,25.93,24.16,25.88,1421446,0
+UCTT.US,D,20200831,000000,26.01,26.1525,24.52,24.52,607213,0
+UCTT.US,D,20200901,000000,24.72,25.21,24.5,24.8,507043,0
+UCTT.US,D,20200902,000000,24.92,25.58,24.65,25.315,351125,0
+UCTT.US,D,20200903,000000,24.9,24.93,23.23,23.68,694437,0
+UCTT.US,D,20200904,000000,23.62,23.78,21.6801,22.77,596432,0
+UCTT.US,D,20200908,000000,21.66,21.9,20.21,20.22,1058811,0
+UCTT.US,D,20200909,000000,20.66,20.75,19.14,19.33,1014117,0
+UCTT.US,D,20200910,000000,20.02,20.295,19.41,19.58,984928,0
+UCTT.US,D,20200911,000000,19.85,20.39,19.0753,19.22,685273,0
+UCTT.US,D,20200914,000000,19.8,20.05,19.15,19.93,715574,0
+UCTT.US,D,20200915,000000,20.1,20.41,19.34,19.59,878732,0
+UCTT.US,D,20200916,000000,19.74,21.1,19.53,20.31,1698129,0
+UCTT.US,D,20200917,000000,20.31,20.844,19.74,20.47,582250,0
+UCTT.US,D,20200918,000000,20.56,20.842,19.9863,20.36,795690,0
+UCTT.US,D,20200921,000000,20.56,21.7,20.25,21.56,727382,0
+UCTT.US,D,20200922,000000,21.77,21.9499,20.88,21.36,409254,0
+UCTT.US,D,20200923,000000,21.13,21.63,20.79,20.85,565433,0
+UCTT.US,D,20200924,000000,20.49,21.44,20.37,21.06,446653,0
+UCTT.US,D,20200925,000000,21.01,21.2,20.53,20.85,424061,0
+UCTT.US,D,20200928,000000,21.06,21.97,21.06,21.65,423816,0
+UCTT.US,D,20200929,000000,21.63,22.35,21.63,22.15,507309,0
+UCTT.US,D,20200930,000000,22.14,22.46,21.35,21.46,545418,0
+UCTT.US,D,20201001,000000,21.77,22.67,21.77,22.43,402113,0
+UCTT.US,D,20201002,000000,21.74,22.25,21.38,21.82,323498,0
+UCTT.US,D,20201005,000000,22.16,22.77,22.16,22.77,257503,0
+UCTT.US,D,20201006,000000,22.69,23.71,22.69,22.84,414091,0
+UCTT.US,D,20201007,000000,23.53,23.53,22.72,22.95,417522,0
+UCTT.US,D,20201008,000000,23.4,23.59,23.1,23.56,449026,0
+UCTT.US,D,20201009,000000,23.8,24.63,23.65,24.34,357741,0
+UCTT.US,D,20201012,000000,24.63,24.84,24.39,24.7,298489,0
+UCTT.US,D,20201013,000000,24.76,25.184,24.66,24.86,350229,0
+UCTT.US,D,20201014,000000,24.87,25.355,24.18,24.43,255683,0
+UCTT.US,D,20201015,000000,23.93,24.5,23.2,24.37,247001,0
+UCTT.US,D,20201016,000000,24.85,25,23.86,23.98,314118,0
+UCTT.US,D,20201019,000000,24.16,24.61,23.91,24.08,194609,0
+UCTT.US,D,20201020,000000,24.15,24.4,23.7,23.8,246526,0
+UCTT.US,D,20201021,000000,23.77,24.14,23.47,23.47,147807,0
+UCTT.US,D,20201022,000000,23.62,23.78,22.88,23.71,258413,0
+UCTT.US,D,20201023,000000,23.6,23.82,23.2438,23.58,282068,0
+UCTT.US,D,20201026,000000,23.2,23.69,22.43,23,384225,0
+UCTT.US,D,20201027,000000,22.88,23.12,22.23,22.3,301842,0
+UCTT.US,D,20201028,000000,21.73,22.2,21.2683,21.64,520805,0
+UCTT.US,D,20201029,000000,22.81,23.06,21.32,21.98,810407,0
+UCTT.US,D,20201030,000000,21.7,22.47,21.08,21.29,469804,0
+UCTT.US,D,20201102,000000,21.48,21.93,21.27,21.93,328064,0
+UCTT.US,D,20201103,000000,22.09,23.09,22.09,22.97,317625,0
+UCTT.US,D,20201104,000000,23.3,24.48,22.95,24.15,457339,0
+UCTT.US,D,20201105,000000,24.76,25.45,24.6472,25.4,373355,0
+UCTT.US,D,20201106,000000,25.39,25.71,24.7901,25.43,284986,0
+UCTT.US,D,20201109,000000,26.48,27.29,25.68,26.16,446912,0
+UCTT.US,D,20201110,000000,26.11,26.44,25.3101,25.7,502269,0
+UCTT.US,D,20201111,000000,26.21,26.9716,26.07,26.71,293471,0
+UCTT.US,D,20201112,000000,26.69,26.78,25.82,26,284551,0
+UCTT.US,D,20201113,000000,26.12,27.1177,26.12,26.63,256730,0
+UCTT.US,D,20201116,000000,27.08,27.5,26.8,27.38,414884,0
+UCTT.US,D,20201117,000000,27.32,27.88,26.91,27.79,316234,0
+UCTT.US,D,20201118,000000,27.79,28.4,27.71,27.74,377727,0
+UCTT.US,D,20201119,000000,27.73,28.3,27.4411,28.23,248132,0
+UCTT.US,D,20201120,000000,27.99,28.95,27.84,28.71,290437,0
+UCTT.US,D,20201123,000000,29,30.15,28.9063,30.12,546879,0
+UCTT.US,D,20201124,000000,30.32,30.99,29.39,30.4,465477,0
+UCTT.US,D,20201125,000000,30.27,30.75,29.6763,30.31,300343,0
+UCTT.US,D,20201127,000000,30.74,31.3991,30.555,30.85,286395,0
+UCTT.US,D,20201130,000000,31.02,31.83,30.5683,31.64,1059051,0
+UCTT.US,D,20201201,000000,32,33.34,31.71,33.25,895135,0
+UCTT.US,D,20201202,000000,33.56,35.1145,33.12,33.4,1498962,0
+UCTT.US,D,20201203,000000,33.66,34.9,33.16,34.19,583814,0
+UCTT.US,D,20201204,000000,34.4,36.26,34.355,35.575,916830,0
+UCTT.US,D,20201207,000000,35.93,36.44,35.4,35.94,445751,0
+UCTT.US,D,20201208,000000,35.99,36.5099,35.64,36.36,565991,0
+UCTT.US,D,20201209,000000,36.36,37.015,34.16,34.39,719899,0
+UCTT.US,D,20201210,000000,33.93,34.76,33.54,34.48,493588,0
+UCTT.US,D,20201211,000000,33.67,34.95,33.56,34.17,303459,0
+UCTT.US,D,20201214,000000,34.56,34.97,33.76,34.12,422814,0
+UCTT.US,D,20201215,000000,34.72,35.21,33.36,33.8,716420,0
+UCTT.US,D,20201216,000000,34.04,34.25,31.94,32.8,615500,0
+UCTT.US,D,20201217,000000,33.09,33.5,32.08,33.01,450886,0
+UCTT.US,D,20201218,000000,33.17,33.9888,32.7,32.79,684281,0
+UCTT.US,D,20201221,000000,32.02,33.31,32.001,32.68,456539,0
+UCTT.US,D,20201222,000000,32.84,33.32,31.95,32.03,345017,0
+UCTT.US,D,20201223,000000,32.03,32.1144,31.05,31.18,364853,0
+UCTT.US,D,20201224,000000,31.48,31.98,31.25,31.65,119793,0
+UCTT.US,D,20201228,000000,32,32.48,31.16,31.22,284796,0
+UCTT.US,D,20201229,000000,31.16,31.38,29.9199,30.05,329598,0
+UCTT.US,D,20201230,000000,30.45,31.87,30.2801,31.51,390444,0
+UCTT.US,D,20201231,000000,31.41,32.48,30.7297,31.15,329848,0
+UCTT.US,D,20210104,000000,31.87,33.94,31.59,33.82,813026,0
+UCTT.US,D,20210105,000000,33.85,35.83,33.85,35.33,640464,0
+UCTT.US,D,20210106,000000,35.52,37.8,35.52,36.7,743315,0
+UCTT.US,D,20210107,000000,37.1,38.02,36.8601,37.39,418755,0
+UCTT.US,D,20210108,000000,38,38,35.5913,36.24,464727,0
+UCTT.US,D,20210111,000000,35.77,37.82,35.23,37.6,429870,0
+UCTT.US,D,20210112,000000,38.09,39.37,38.03,38.8,495869,0
+UCTT.US,D,20210113,000000,38.74,39,37.1108,37.83,336321,0
+UCTT.US,D,20210114,000000,38.61,40.08,38.6,39.81,625049,0
+UCTT.US,D,20210115,000000,39.37,40.855,38.82,40.03,751671,0
+UCTT.US,D,20210119,000000,41.01,42.96,40.79,42.87,466772,0
+UCTT.US,D,20210120,000000,43.52,43.875,41.7,43.17,488237,0
+UCTT.US,D,20210121,000000,43.43,43.69,42.18,43.42,444833,0
+UCTT.US,D,20210122,000000,43.2,43.87,42.06,43.36,359575,0
+UCTT.US,D,20210125,000000,43.26,44.39,42.23,42.73,361037,0
+UCTT.US,D,20210126,000000,42.99,43.09,40.1037,40.43,439972,0
+UCTT.US,D,20210127,000000,38.75,39.3879,37.1967,37.49,643969,0
+UCTT.US,D,20210128,000000,38.64,38.83,36.58,37.83,360622,0
+UCTT.US,D,20210129,000000,39.67,40.71,38.1504,38.6,702667,0
+UCTT.US,D,20210201,000000,40,40.19,38.5,40.15,445422,0
+UCTT.US,D,20210202,000000,40.59,41.75,40,41.52,294085,0
+UCTT.US,D,20210203,000000,41.48,41.82,40.55,41.25,411551,0
+UCTT.US,D,20210204,000000,41.36,43.6,41.2325,43.52,389741,0
+UCTT.US,D,20210205,000000,43.88,44.58,43.12,44.22,457980,0
+UCTT.US,D,20210208,000000,45.25,46.98,44.85,46.72,407454,0
+UCTT.US,D,20210209,000000,46.71,47.67,45.6,47.17,407731,0
+UCTT.US,D,20210210,000000,47.53,47.89,44.9435,45.28,408904,0
+UCTT.US,D,20210211,000000,45.7,47.8699,45.7,47.36,718078,0
+UCTT.US,D,20210212,000000,47.15,49.1896,46.31,48.15,481918,0
+UCTT.US,D,20210216,000000,48.82,51.43,48.03,51.32,644810,0
+UCTT.US,D,20210217,000000,50.75,51.88,47.44,50.69,599993,0
+UCTT.US,D,20210218,000000,47.29,50.36,45.28,48.42,782046,0
+UCTT.US,D,20210219,000000,49.76,51.9487,49.76,50.86,581605,0
+UCTT.US,D,20210222,000000,50.44,50.9099,47.76,48.37,519688,0
+UCTT.US,D,20210223,000000,46.59,46.59,44.0201,46.59,751169,0
+UCTT.US,D,20210224,000000,46.81,49.53,45.815,49.2,495056,0
+UCTT.US,D,20210225,000000,48.33,49,44.35,44.75,492876,0
+UCTT.US,D,20210226,000000,45.62,47.73,44.445,46.38,544122,0
+UCTT.US,D,20210301,000000,47.2,50.75,47.2,50.69,520030,0
+UCTT.US,D,20210302,000000,51.25,51.25,48.28,48.29,712786,0
+UCTT.US,D,20210303,000000,48.76,49.66,46.25,47.15,379622,0
+UCTT.US,D,20210304,000000,46.2,47.4,43.01,43.64,690083,0
+UCTT.US,D,20210305,000000,44.75,45.92,41.01,45.75,882562,0
+UCTT.US,D,20210308,000000,46.08,46.7299,42.28,42.47,449114,0
+UCTT.US,D,20210309,000000,44.34,47.29,44.14,47.09,513222,0
+UCTT.US,D,20210310,000000,47.88,49.2499,47,47.33,413467,0
+UCTT.US,D,20210311,000000,48.75,51.1999,48.75,50.85,545248,0
+UCTT.US,D,20210312,000000,49.61,51.13,49,50.88,404432,0
+UCTT.US,D,20210315,000000,51.25,55.65,50.77,55.54,854863,0
+UCTT.US,D,20210316,000000,56.7,59.42,55.55,56.55,963708,0
+UCTT.US,D,20210317,000000,54.64,57.13,52.52,56.92,684534,0
+UCTT.US,D,20210318,000000,56.5,56.5,52.38,52.47,422104,0
+UCTT.US,D,20210319,000000,53.13,54.38,51.43,52.73,752825,0
+UCTT.US,D,20210322,000000,54.04,55.91,53.25,55.09,392459,0
+UCTT.US,D,20210323,000000,54.4622,54.8018,50.87,51.3,575450,0
+UCTT.US,D,20210324,000000,53.48,56.389,52.79,52.84,767151,0
+UCTT.US,D,20210325,000000,51.5,52.36,48.66,51.96,535703,0
+UCTT.US,D,20210326,000000,52.73,57,52.098,56.95,537202,0
+UCTT.US,D,20210329,000000,56.95,58.21,53.17,53.95,562272,0
+UCTT.US,D,20210330,000000,53.75,55.7432,53.1601,55.44,305216,0
+UCTT.US,D,20210331,000000,55.89,58.7,55.89,58.04,1004414,0
+UCTT.US,D,20210401,000000,60.75,63.88,60.29,63.64,1188692,0
+UCTT.US,D,20210405,000000,64.1,65.33,62.8,65.01,1127718,0
+UCTT.US,D,20210406,000000,60.28,61.03,56.31,58.205,2128605,0
+UCTT.US,D,20210407,000000,58.2,58.2,55.855,56.92,940471,0
+UCTT.US,D,20210408,000000,58.17,59.1286,56.58,56.84,949512,0
+UCTT.US,D,20210409,000000,54,55.45,53.51,55.05,3362107,0
+UCTT.US,D,20210412,000000,55.49,55.73,54.17,55.16,2405653,0
+UCTT.US,D,20210413,000000,55.75,56.13,53.75,54.49,963676,0
+UCTT.US,D,20210414,000000,54.72,55.879,54.7,55.11,977988,0
+UCTT.US,D,20210415,000000,55.95,56.13,53.8578,54.78,662242,0
+UCTT.US,D,20210416,000000,54.59,54.61,53.21,53.73,534249,0
+UCTT.US,D,20210419,000000,53.24,53.61,49.69,51.66,1160261,0
+UCTT.US,D,20210420,000000,51.69,51.92,49.5,50.44,650174,0
+UCTT.US,D,20210421,000000,50.54,52.93,49.93,52.85,567795,0
+UCTT.US,D,20210422,000000,53.16,53.5,51.3,52.18,559392,0
+UCTT.US,D,20210423,000000,52.83,54.665,52.21,54.11,768260,0
+UCTT.US,D,20210426,000000,53.88,56.44,53.88,55.99,1090863,0
+UCTT.US,D,20210427,000000,56.37,56.37,54.79,55.43,407639,0
+UCTT.US,D,20210428,000000,55.05,55.43,54.1764,54.69,491424,0
+UCTT.US,D,20210429,000000,55.94,56,52.16,52.73,674680,0
+UCTT.US,D,20210430,000000,51.94,53.065,50.56,51.07,570803,0
+UCTT.US,D,20210503,000000,51.54,52.14,50.04,50.32,768724,0
+UCTT.US,D,20210504,000000,49.67,49.8199,46.82,48.05,995504,0
+UCTT.US,D,20210505,000000,47.85,49.24,47.22,48.29,517874,0
+UCTT.US,D,20210506,000000,47.483,48.14,46.45,48.07,695048,0
+UCTT.US,D,20210507,000000,48.94,50.3,48.395,50.14,782054,0
+UCTT.US,D,20210510,000000,50.15,50.26,47.06,47.33,721787,0
+UCTT.US,D,20210511,000000,44.93,48.24,44.18,47.95,632685,0
+UCTT.US,D,20210512,000000,47.88,48.2,44.75,45.3,1635044,0
+UCTT.US,D,20210513,000000,46.7,48.68,46.04,47.37,812027,0
+UCTT.US,D,20210514,000000,48.5,49.17,47.08,48.71,365414,0
+UCTT.US,D,20210517,000000,48.23,48.5,46.5,48.48,348086,0
+UCTT.US,D,20210518,000000,49.07,49.5,48,48,373711,0
+UCTT.US,D,20210519,000000,46.56,49.98,46.1,49.91,414883,0
+UCTT.US,D,20210520,000000,50.12,52.55,49.79,52.17,473239,0
+UCTT.US,D,20210521,000000,52.71,52.71,50.76,51.34,618567,0
+UCTT.US,D,20210524,000000,52.2,53.78,51.5,53.17,439838,0
+UCTT.US,D,20210525,000000,53.79,54.32,52.92,53.29,438248,0
+UCTT.US,D,20210526,000000,53.42,54.5,52.93,54.07,297825,0
+UCTT.US,D,20210527,000000,54.19,56.5,53.82,55.86,428751,0
+UCTT.US,D,20210528,000000,55.87,57.0569,55.01,56.33,492193,0
+UCTT.US,D,20210601,000000,57.36,58.24,55.79,57.5,558663,0
+UCTT.US,D,20210602,000000,57.84,57.84,56.07,56.5,445175,0
+UCTT.US,D,20210603,000000,55.96,56.2,54.29,55.67,411381,0
+UCTT.US,D,20210604,000000,56.32,57.88,56.23,57.7,362747,0
+UCTT.US,D,20210607,000000,57.57,57.96,57,57.61,349167,0
+UCTT.US,D,20210608,000000,58.32,59.169,55.51,56.13,535557,0
+UCTT.US,D,20210609,000000,56.28,56.55,55.27,55.63,286959,0
+UCTT.US,D,20210610,000000,55.8,56.95,55.59,56.59,313678,0
+UCTT.US,D,20210611,000000,56.88,57.42,56.38,57.42,214379,0
+UCTT.US,D,20210614,000000,57.6259,58.82,57.2198,57.87,329949,0
+UCTT.US,D,20210615,000000,57.35,58.4099,55.911,56.42,334515,0
+UCTT.US,D,20210616,000000,56.7,57.029,55.4968,56.21,228195,0
+UCTT.US,D,20210617,000000,56.22,56.92,53.71,54.64,425344,0
+UCTT.US,D,20210618,000000,53.44,54.36,49.29,49.88,1086218,0
+UCTT.US,D,20210621,000000,49.97,50.9,49.3,49.71,557842,0
+UCTT.US,D,20210622,000000,50.02,51.74,49.41,51.51,368323,0
+UCTT.US,D,20210623,000000,51.65,52.5,51.49,51.98,263008,0
+UCTT.US,D,20210624,000000,52.69,54.1,52.53,54.08,321316,0
+UCTT.US,D,20210625,000000,54.39,54.72,52.26,52.88,785966,0
+UCTT.US,D,20210628,000000,53.31,55.37,53.31,54.53,363070,0
+UCTT.US,D,20210629,000000,54.26,54.59,53.64,53.92,247448,0
+UCTT.US,D,20210630,000000,53.51,54.09,52.64,53.72,508223,0
+UCTT.US,D,20210701,000000,53.71,54.24,52.42,52.7,312731,0
+UCTT.US,D,20210702,000000,53.52,53.52,51.11,51.19,402895,0
+UCTT.US,D,20210706,000000,51.82,52.38,50.07,51.45,314378,0
+UCTT.US,D,20210707,000000,51.93,52.16,50.519,51.32,442641,0
+UCTT.US,D,20210708,000000,49.41,50.9,48.4,49.38,656058,0
+UCTT.US,D,20210709,000000,50.01,51.94,49.03,51.74,434167,0
+UCTT.US,D,20210712,000000,51.85,52.7328,51.62,52.56,254148,0
+UCTT.US,D,20210713,000000,52.02,52.94,50.591,51.07,347274,0
+UCTT.US,D,20210714,000000,51.67,52.95,50.22,50.27,401163,0
+UCTT.US,D,20210715,000000,49.89,50.48,47.81,48.35,388682,0
+UCTT.US,D,20210716,000000,49.1923,49.2,45.6,45.81,479246,0
+UCTT.US,D,20210719,000000,45.1153,47.44,44.2,46.69,721099,0
+UCTT.US,D,20210720,000000,46.86,50.52,46.2,49.87,670199,0
+UCTT.US,D,20210721,000000,50.7458,52.53,49.88,52.47,410873,0
+UCTT.US,D,20210722,000000,51.92,52.5299,50.71,51.41,283417,0
+UCTT.US,D,20210723,000000,51.78,52.4,50.44,51.88,397929,0
+UCTT.US,D,20210726,000000,51.96,53.14,50.3701,51.14,327903,0
+UCTT.US,D,20210727,000000,50.23,50.46,47.78,49.81,399038,0
+UCTT.US,D,20210728,000000,50.22,52.31,50,51.81,225561,0
+UCTT.US,D,20210729,000000,51.46,53.4,50.86,53.15,923194,0
+UCTT.US,D,20210730,000000,52.75,54.6,52.515,54.01,469827,0
+UCTT.US,D,20210802,000000,55.09,56.24,54.01,54.13,702287,0
+UCTT.US,D,20210803,000000,51.74,51.783,46.315,46.43,2179317,0
+UCTT.US,D,20210804,000000,46.84,47.47,45.6,46.81,1177729,0
+UCTT.US,D,20210805,000000,47.22,48.27,46.85,47.74,676228,0
+UCTT.US,D,20210806,000000,47.91,48.1,46.96,47.6,578087,0
+UCTT.US,D,20210809,000000,47.6,48.27,46.88,47.38,413370,0
+UCTT.US,D,20210810,000000,47.56,47.9999,46.27,46.89,505843,0
+UCTT.US,D,20210811,000000,47.05,47.25,45.1503,46.68,428514,0
+UCTT.US,D,20210812,000000,46.21,46.21,43.42,43.46,861182,0
+UCTT.US,D,20210813,000000,43.68,44.19,42.9,43.03,388011,0
+UCTT.US,D,20210816,000000,42.51,43.69,42.09,42.22,416046,0
+UCTT.US,D,20210817,000000,41.453,42.02,40.4,41.16,509692,0
+UCTT.US,D,20210818,000000,41.54,42.26,40.48,40.57,323459,0
+UCTT.US,D,20210819,000000,39.8,40.41,39.5721,39.72,519377,0
+UCTT.US,D,20210820,000000,39.82,40.57,39,40.46,487487,0
+UCTT.US,D,20210823,000000,41.19,42.24,40.39,41.22,599755,0
+UCTT.US,D,20210824,000000,42.3,42.75,41.64,42.64,316165,0
+UCTT.US,D,20210825,000000,42.58,44.36,42.51,43.84,394395,0
+UCTT.US,D,20210826,000000,43.61,44.5558,43.23,43.55,303362,0
+UCTT.US,D,20210827,000000,44.2761,46.45,43.47,46.12,581337,0
+UCTT.US,D,20210830,000000,46.84,47.5,46.14,47.33,545402,0
+UCTT.US,D,20210831,000000,47.19,47.4,45.58,46.24,573224,0
+UCTT.US,D,20210901,000000,46.63,46.7399,44.94,45.04,555700,0
+UCTT.US,D,20210902,000000,45.47,46.6,45.03,46.56,452144,0
+UCTT.US,D,20210903,000000,46.47,47.19,46.0701,46.72,257085,0
+UCTT.US,D,20210907,000000,46.64,47.18,46.32,46.78,177366,0
+UCTT.US,D,20210908,000000,46.52,46.7,44.75,45.21,240918,0
+UCTT.US,D,20210909,000000,45.33,46.71,45.1,46.29,284053,0
+UCTT.US,D,20210910,000000,46.82,48.19,46.12,46.17,290129,0
+UCTT.US,D,20210913,000000,46.62,47.5,46.22,47.06,288261,0
+UCTT.US,D,20210914,000000,47.05,47.588,46.055,46.23,211699,0
+UCTT.US,D,20210915,000000,46,47.27,45.46,47.23,270572,0
+UCTT.US,D,20210916,000000,46.67,48.03,46.3886,47.84,334663,0
+UCTT.US,D,20210917,000000,48,48.02,46.39,46.6,436948,0
+UCTT.US,D,20210920,000000,44.5332,45.21,44.17,44.81,366687,0
+UCTT.US,D,20210921,000000,45.13,45.19,43.895,44.7,233559,0
+UCTT.US,D,20210922,000000,45.09,47.0621,45.09,46.7,245313,0
+UCTT.US,D,20210923,000000,47.11,47.84,46.7724,47.2,236883,0
+UCTT.US,D,20210924,000000,46.45,47.06,46.02,46.63,198674,0
+UCTT.US,D,20210927,000000,45.99,47.63,45.91,47.01,311299,0
+UCTT.US,D,20210928,000000,45.93,46.56,44.65,45,265646,0
+UCTT.US,D,20210929,000000,45.33,46.48,41.88,41.95,657002,0
+UCTT.US,D,20210930,000000,42.4,43.4,42.18,42.6,399313,0
+UCTT.US,D,20211001,000000,43.05,43.26,41.6,42.86,466419,0
+UCTT.US,D,20211004,000000,42.33,42.33,41.315,41.94,280355,0
+UCTT.US,D,20211005,000000,42.29,43.23,42.01,42.21,272598,0
+UCTT.US,D,20211006,000000,41.32,42.11,40.965,41.1,297009,0
+UCTT.US,D,20211007,000000,41.97,43.09,41.97,42.56,308949,0
+UCTT.US,D,20211008,000000,42.96,43.02,42.21,42.5,234724,0
+UCTT.US,D,20211011,000000,42.39,43.44,42.01,42.66,128147,0
+UCTT.US,D,20211012,000000,43.7,43.7,42.03,42.27,294808,0
+UCTT.US,D,20211013,000000,42.67,43.34,42.41,42.63,258895,0
+UCTT.US,D,20211014,000000,43.51,44.945,43.43,44.87,293753,0
+UCTT.US,D,20211015,000000,45.62,45.78,44.54,44.61,345223,0
+UCTT.US,D,20211018,000000,44,44.4299,43.59,44.1,235445,0
+UCTT.US,D,20211019,000000,44.48,45.39,44.1,45.1,243489,0
+UCTT.US,D,20211020,000000,44.8,45.1,44.03,44.38,232577,0
+UCTT.US,D,20211021,000000,43.76,44.05,43.12,43.62,284228,0
+UCTT.US,D,20211022,000000,43.8,44.91,42.62,43.21,297890,0
+UCTT.US,D,20211025,000000,43.42,43.7,42.84,42.98,292222,0
+UCTT.US,D,20211026,000000,43.42,43.9203,42.47,42.67,272875,0
+UCTT.US,D,20211027,000000,42.28,43.6184,42.267,42.84,392373,0
+UCTT.US,D,20211028,000000,48.03,51.23,47,51.07,1351311,0
+UCTT.US,D,20211029,000000,50.07,51.25,48.53,49.57,547563,0
+UCTT.US,D,20211101,000000,50.02,53.68,49.621,53.41,784550,0
+UCTT.US,D,20211102,000000,53.52,54.09,52.69,53.27,365964,0
+UCTT.US,D,20211103,000000,53.48,55.45,52.0216,55.35,434408,0
+UCTT.US,D,20211104,000000,55.67,56.88,55.24,56.17,363129,0
+UCTT.US,D,20211105,000000,56.39,58.23,55.815,58.19,466926,0
+UCTT.US,D,20211108,000000,58.68,60.69,58.5,59.21,605330,0
+UCTT.US,D,20211109,000000,59.28,60.84,58.65,59.77,373844,0
+UCTT.US,D,20211110,000000,57.65,59.71,56.45,57.5,414767,0
+UCTT.US,D,20211111,000000,58.39,58.89,57.44,57.57,226737,0
+UCTT.US,D,20211112,000000,58,59.34,57.58,58.89,280490,0
+UCTT.US,D,20211115,000000,59.21,60.4487,58.4125,59.51,382701,0
+UCTT.US,D,20211116,000000,59,60.65,58.5001,60.04,209249,0
+UCTT.US,D,20211117,000000,59.64,60.6,58.64,59,313780,0
+UCTT.US,D,20211118,000000,59.96,60.03,57.21,58.05,335072,0
+UCTT.US,D,20211119,000000,57.19,58.3999,55.83,56.77,444400,0
+UCTT.US,D,20211122,000000,57.42,58.82,56.67,57.63,366837,0
+UCTT.US,D,20211123,000000,57.76,58.69,55.64,57.54,303293,0
+UCTT.US,D,20211124,000000,56.63,57.76,56.2,57.21,166885,0
+UCTT.US,D,20211126,000000,55.08,56.13,52.38,53.69,452087,0
+UCTT.US,D,20211129,000000,55.21,55.6,53.74,55.16,338571,0
+UCTT.US,D,20211130,000000,54.69,55.99,53.2,54.81,627499,0
+UCTT.US,D,20211201,000000,56.28,58.97,56,56.1,553065,0
+UCTT.US,D,20211202,000000,55.72,56.27,53.52,55.25,374237,0
+UCTT.US,D,20211203,000000,56.06,56.99,52.88,53.44,262223,0
+UCTT.US,D,20211206,000000,53.36,54.57,50.87,54.13,290241,0
+UCTT.US,D,20211207,000000,56.05,58.78,55.7,57.9,529887,0
+UCTT.US,D,20211208,000000,57.78,58.91,56.2991,58.65,257068,0
+UCTT.US,D,20211209,000000,57.82,59,55.77,55.95,192988,0
+UCTT.US,D,20211210,000000,57.6,57.97,54.58,55.63,235197,0
+UCTT.US,D,20211213,000000,55.53,55.655,51.86,51.87,331731,0
+UCTT.US,D,20211214,000000,51.11,52.68,50.72,51.59,294537,0
+UCTT.US,D,20211215,000000,51.72,53.83,49.85,53.69,347118,0
+UCTT.US,D,20211216,000000,54.33,54.58,50.9,51.28,374395,0
+UCTT.US,D,20211217,000000,50.97,52.53,50.23,51.14,655136,0
+UCTT.US,D,20211220,000000,49.5,51.0099,49.2404,50.21,243674,0
+UCTT.US,D,20211221,000000,51.92,53.45,51.5345,53.42,300799,0
+UCTT.US,D,20211222,000000,53,54.72,52.55,54.62,221543,0
+UCTT.US,D,20211223,000000,54.82,56.55,54.583,56.18,225325,0
+UCTT.US,D,20211227,000000,58.0751,59.39,56.12,59.2,377478,0
+UCTT.US,D,20211228,000000,59.21,59.865,57.1,57.34,282844,0
+UCTT.US,D,20211229,000000,57.24,58.41,57.24,57.86,179267,0
+UCTT.US,D,20211230,000000,57.43,58.79,57.27,57.47,183036,0
+UCTT.US,D,20211231,000000,57.47,58.49,57.16,57.36,399173,0
+UCTT.US,D,20220103,000000,57.9,59.5,57.38,58.47,302618,0
+UCTT.US,D,20220104,000000,58.75,60.49,56.53,59.41,448739,0
+UCTT.US,D,20220105,000000,59.12,60,55.12,55.33,330754,0
+UCTT.US,D,20220106,000000,55.75,58.02,55.27,57.02,351515,0
+UCTT.US,D,20220107,000000,57,57.84,53.89,54,478224,0
+UCTT.US,D,20220110,000000,52.9,53.81,50.93,53.71,471265,0
+UCTT.US,D,20220111,000000,53.67,55.16,52.91,54.63,358312,0
+UCTT.US,D,20220112,000000,54.89,56.29,54.6,55.9,345451,0
+UCTT.US,D,20220113,000000,57.02,58.63,55.89,56.08,527018,0
+UCTT.US,D,20220114,000000,54.69,60.4452,54.64,60.34,867216,0
+UCTT.US,D,20220118,000000,59.71,59.89,53.5601,53.69,778944,0
+UCTT.US,D,20220119,000000,54.33,54.7996,50.815,51.64,809648,0
+UCTT.US,D,20220120,000000,52.21,54.42,50.11,50.17,607143,0
+UCTT.US,D,20220121,000000,49.51,51.85,48.5,48.85,774214,0
+UCTT.US,D,20220124,000000,47.41,50.63,45.81,50.47,761960,0
+UCTT.US,D,20220125,000000,48.3,49.5581,47.4,48.77,564311,0
+UCTT.US,D,20220126,000000,50.83,51.735,47.94,48.84,405890,0
+UCTT.US,D,20220127,000000,48.87,48.87,44.72,45.25,632292,0
+UCTT.US,D,20220128,000000,44.85,46.43,43.23,46.36,584759,0
+UCTT.US,D,20220131,000000,46.27,50.52,46.01,50.42,547893,0
+UCTT.US,D,20220201,000000,51.13,51.295,49.14,50.92,383556,0
+UCTT.US,D,20220202,000000,52.02,52.19,50.54,51.36,313500,0
+UCTT.US,D,20220203,000000,49.86,51.43,49.1,49.31,243458,0
+UCTT.US,D,20220204,000000,48.74,49.9955,47.5025,49.42,247483,0
+UCTT.US,D,20220207,000000,49.91,50.55,48.6,48.81,259717,0
+UCTT.US,D,20220208,000000,48.73,50.65,48.67,50.51,255811,0
+UCTT.US,D,20220209,000000,51.46,52.44,51,52.34,361177,0
+UCTT.US,D,20220210,000000,50.51,53.47,50,51,270981,0
+UCTT.US,D,20220211,000000,51.15,51.7537,48,48.71,248492,0
+UCTT.US,D,20220214,000000,48.87,50.53,47.88,48.78,353775,0
+UCTT.US,D,20220215,000000,50.01,51.525,49.575,51.17,337326,0
+UCTT.US,D,20220216,000000,50.74,51.64,49.83,51.47,196258,0
+UCTT.US,D,20220217,000000,50.69,51.1,49.61,49.61,254983,0
+UCTT.US,D,20220218,000000,49.62,49.98,47.75,48.5,288478,0
+UCTT.US,D,20220222,000000,47.54,49.04,46.07,46.74,294082,0
+UCTT.US,D,20220223,000000,47.04,47.585,44.47,44.64,639499,0
+UCTT.US,D,20220224,000000,43.75,46.4,41.74,46.04,1024777,0
+UCTT.US,D,20220225,000000,46.31,48.26,45.47,47.66,465051,0
+UCTT.US,D,20220228,000000,46.86,47.675,45.18,45.81,581739,0
+UCTT.US,D,20220301,000000,46,46.05,42.97,43.41,1143002,0
+UCTT.US,D,20220302,000000,44.2,46.0157,43.76,45.58,384189,0
+UCTT.US,D,20220303,000000,45.97,46.17,42.83,42.96,426599,0
+UCTT.US,D,20220304,000000,42.24,42.72,39.85,40.21,911678,0
+UCTT.US,D,20220307,000000,40.07,41.3,39.06,39.08,506475,0
+UCTT.US,D,20220308,000000,39.08,41.63,38.64,40.22,502382,0
+UCTT.US,D,20220309,000000,41.74,42.75,41.4,42.27,342174,0
+UCTT.US,D,20220310,000000,41.08,41.966,40.465,41.77,237350,0
+UCTT.US,D,20220311,000000,42.42,42.78,39.93,40,237487,0
+UCTT.US,D,20220314,000000,40.18,41.0678,37.72,37.9,576770,0
+UCTT.US,D,20220315,000000,38.14,39.4,37.9,39.15,455086,0
+UCTT.US,D,20220316,000000,40.36,42.93,40.1,42.81,433770,0
+UCTT.US,D,20220317,000000,42.21,44.19,41.8712,44.17,268532,0
+UCTT.US,D,20220318,000000,43.67,45.06,43.16,44.77,593823,0
+UCTT.US,D,20220321,000000,44.335,44.97,42.76,43.44,299746,0
+UCTT.US,D,20220322,000000,43.7,44.6455,43.6,43.69,194792,0
+UCTT.US,D,20220323,000000,43.28,44.26,42.39,42.47,218357,0
+UCTT.US,D,20220324,000000,43.03,44.31,42.37,44.22,343374,0
+UCTT.US,D,20220325,000000,44.12,44.3,42.38,43.08,235352,0
+UCTT.US,D,20220328,000000,43.06,43.54,42.09,43.33,236530,0
+UCTT.US,D,20220329,000000,44.23,45.515,44.02,45.29,398177,0
+UCTT.US,D,20220330,000000,45.15,45.25,42.94,43.07,250780,0
+UCTT.US,D,20220331,000000,43.08,43.85,42.35,42.39,588654,0
+UCTT.US,D,20220401,000000,42.56,43.125,40.09,40.47,467208,0
+UCTT.US,D,20220404,000000,40.82,41.41,40.36,40.65,626622,0
+UCTT.US,D,20220405,000000,40.52,40.665,38.12,38.48,429426,0
+UCTT.US,D,20220406,000000,37.77,37.77,35.72,36.37,644917,0
+UCTT.US,D,20220407,000000,36.65,37.9699,36.2701,37.11,425104,0
+UCTT.US,D,20220408,000000,36.8,36.9825,35.75,36.01,524192,0
+UCTT.US,D,20220411,000000,34.25,35.02,32.58,32.74,1296796,0
+UCTT.US,D,20220412,000000,33.64,34.5,33.12,33.5,697875,0
+UCTT.US,D,20220413,000000,33.61,35.14,33.26,34.61,664917,0
+UCTT.US,D,20220414,000000,34.81,34.84,33.66,33.75,423513,0
+UCTT.US,D,20220418,000000,33.4,34.5724,33.4,34.06,395698,0
+UCTT.US,D,20220419,000000,34.25,35.59,34,35.36,363454,0
+UCTT.US,D,20220420,000000,36.57,37.17,35.36,35.43,336434,0
+UCTT.US,D,20220421,000000,36.27,36.8,34.02,34.42,297302,0
+UCTT.US,D,20220422,000000,34.29,34.96,33.4506,33.56,252755,0
+UCTT.US,D,20220425,000000,33.01,34.2099,32.94,34.09,337263,0
+UCTT.US,D,20220426,000000,33.51,33.825,32.81,32.91,338514,0
+UCTT.US,D,20220427,000000,32.5,33.81,32.33,32.84,549964,0
+UCTT.US,D,20220428,000000,32,32.815,29.89,32.17,1319315,0
+UCTT.US,D,20220429,000000,31.78,33,30.76,31.17,940927,0
+UCTT.US,D,20220502,000000,31.05,32.12,30.15,31.65,598726,0
+UCTT.US,D,20220503,000000,31.64,32.29,31,31.77,382534,0
+UCTT.US,D,20220504,000000,32.04,33.5,31.23,33.31,343339,0
+UCTT.US,D,20220505,000000,32.94,33.03,31.431,32.16,367874,0
+UCTT.US,D,20220506,000000,31.97,33.31,31,32.97,494493,0
+UCTT.US,D,20220509,000000,31.86,32.38,29.9686,30.72,469985,0
+UCTT.US,D,20220510,000000,31.8,31.82,29.4249,30.78,474046,0
+UCTT.US,D,20220511,000000,30.38,31.13,29.04,29.3,427571,0
+UCTT.US,D,20220512,000000,29.18,30.7,29.03,30.2,421757,0
+UCTT.US,D,20220513,000000,31.02,32.36,30.76,31.99,288798,0
+UCTT.US,D,20220516,000000,31.44,32.06,31.03,31.13,250682,0
+UCTT.US,D,20220517,000000,32.15,32.92,31.73,32.89,329090,0
+UCTT.US,D,20220518,000000,31.99,32.78,30.81,31.42,402499,0
+UCTT.US,D,20220519,000000,31.01,32,31.01,31.52,314184,0
+UCTT.US,D,20220520,000000,32.27,32.29,29.48,30.94,466327,0
+UCTT.US,D,20220523,000000,31.24,31.85,30.6879,31.49,279502,0
+UCTT.US,D,20220524,000000,30.93,31.11,29.49,30.48,407891,0
+UCTT.US,D,20220525,000000,30.17,31.2,30,30.94,274019,0
+UCTT.US,D,20220526,000000,30.95,33.3276,30.94,32.92,422792,0
+UCTT.US,D,20220527,000000,33.5,34.39,33.33,34.14,409958,0
+UCTT.US,D,20220531,000000,33.86,34.21,32.98,33.56,390474,0
+UCTT.US,D,20220601,000000,33.62,33.98,31.87,32.39,355823,0
+UCTT.US,D,20220602,000000,32.3,33.82,32.3,33.78,266418,0
+UCTT.US,D,20220603,000000,33.21,33.37,32.51,32.81,237450,0
+UCTT.US,D,20220606,000000,33.47,33.78,32.81,32.98,283071,0
+UCTT.US,D,20220607,000000,32.32,33.46,32.2,33.32,250656,0
+UCTT.US,D,20220608,000000,32.89,33.31,32.625,33.28,358990,0
+UCTT.US,D,20220609,000000,32.86,33.315,32.3201,32.65,381416,0
+UCTT.US,D,20220610,000000,31.78,32.52,31.31,31.35,444721,0
+UCTT.US,D,20220613,000000,30.55,30.76,28.6,28.96,595606,0
+UCTT.US,D,20220614,000000,29.25,29.74,28.6,29.33,424474,0
+UCTT.US,D,20220615,000000,29.33,30.95,29.13,30.33,527611,0
+UCTT.US,D,20220616,000000,29.15,29.2,27.74,27.98,572642,0
+UCTT.US,D,20220617,000000,27.98,29.18,27.87,28.67,915024,0
+UCTT.US,D,20220621,000000,29.79,29.81,28.76,28.86,337130,0
+UCTT.US,D,20220622,000000,27.76,29.22,27.76,28.67,404938,0
+UCTT.US,D,20220623,000000,28.9,29.27,28.25,29.15,376200,0
+UCTT.US,D,20220624,000000,29.62,30.66,29.62,30.42,1048400,0
+UCTT.US,D,20220627,000000,30.81,31.49,30.255,31.15,336410,0
+UCTT.US,D,20220628,000000,31.4,31.66,30.22,30.25,376650,0
+UCTT.US,D,20220629,000000,30.03,30.03,28.87,29.63,326083,0
+UCTT.US,D,20220630,000000,28.88,30.035,28.67,29.77,377876,0
+UCTT.US,D,20220701,000000,28.89,29.1,26.61,26.985,628188,0
+UCTT.US,D,20220705,000000,26.03,27.29,26,27.27,424393,0
+UCTT.US,D,20220706,000000,27.28,27.66,26.75,27.28,321433,0
+UCTT.US,D,20220707,000000,28,29.29,27.855,29.23,307129,0
+UCTT.US,D,20220708,000000,29.07,30.065,29.04,29.87,220492,0
+UCTT.US,D,20220711,000000,29.4,29.86,29.07,29.2,206178,0
+UCTT.US,D,20220712,000000,29.27,30.23,29.27,29.84,258296,0
+UCTT.US,D,20220713,000000,29.04,30.1401,28.99,29.83,240121,0
+UCTT.US,D,20220714,000000,29.76,30.584,28.96,30.43,211656,0
+UCTT.US,D,20220715,000000,30.95,31.25,30.08,31.16,249600,0
+UCTT.US,D,20220718,000000,31.46,31.9,30.43,30.77,256675,0
+UCTT.US,D,20220719,000000,31.29,32.87,31.066,32.8,283099,0
+UCTT.US,D,20220720,000000,32.85,34.65,32.4,34.55,360228,0
+UCTT.US,D,20220721,000000,35,35.63,34.25,35.59,294349,0
+UCTT.US,D,20220722,000000,34.92,35.27,34.11,34.51,267712,0
+UCTT.US,D,20220725,000000,33.99,34.42,33.57,34.3,194596,0
+UCTT.US,D,20220726,000000,33.91,34.53,33.54,33.7,264196,0
+UCTT.US,D,20220727,000000,34.31,35.82,34.07,35.45,297482,0
+UCTT.US,D,20220728,000000,35,36.23,34.61,36.09,246418,0
+UCTT.US,D,20220729,000000,33.66,34.4099,31.3,33.6,941928,0
+UCTT.US,D,20220801,000000,33.44,34.2,33.04,34.05,383518,0
+UCTT.US,D,20220802,000000,33.6,34.35,33.6,33.73,275159,0
+UCTT.US,D,20220803,000000,33.8,35.1001,33.675,34.72,220274,0
+UCTT.US,D,20220804,000000,34.6,35.27,34.2836,35.19,272379,0
+UCTT.US,D,20220805,000000,34.68,35.42,33.93,34.75,200205,0
+UCTT.US,D,20220808,000000,34.4,34.98,32.91,33.51,295743,0
+UCTT.US,D,20220809,000000,32.68,32.79,30.16,30.63,423141,0
+UCTT.US,D,20220810,000000,31.74,32.645,31.2843,32.4,352067,0
+UCTT.US,D,20220811,000000,32.76,33.81,32.42,32.9,183983,0
+UCTT.US,D,20220812,000000,33.29,34.44,32.99,34.43,283359,0
+UCTT.US,D,20220815,000000,34.3,34.6,33.52,33.72,220827,0
+UCTT.US,D,20220816,000000,33.49,34.13,33.11,33.87,563914,0
+UCTT.US,D,20220817,000000,33.26,33.26,31.27,32.31,343949,0
+UCTT.US,D,20220818,000000,32.31,33.75,31.99,33.28,261925,0
+UCTT.US,D,20220819,000000,32.61,33.24,32.3,32.79,365051,0
+UCTT.US,D,20220822,000000,31.8,32.28,30.4,30.6,288885,0
+UCTT.US,D,20220823,000000,30.68,31.88,30.68,31.5,176316,0
+UCTT.US,D,20220824,000000,31.3,31.96,31.22,31.75,167170,0
+UCTT.US,D,20220825,000000,31.95,33.61,31.675,33.58,221300,0
+UCTT.US,D,20220826,000000,33.77,33.77,31.31,31.36,156599,0
+UCTT.US,D,20220829,000000,31,31.68,30.57,30.58,206392,0
+UCTT.US,D,20220830,000000,31.04,31.04,29.46,29.83,270085,0
+UCTT.US,D,20220831,000000,29.66,29.815,29.06,29.27,474335,0
+UCTT.US,D,20220901,000000,28.42,28.74,27.5,28.38,442087,0
+UCTT.US,D,20220902,000000,28.81,29.25,27.76,28.24,358098,0
+UCTT.US,D,20220906,000000,28.56,28.88,27.635,27.69,305869,0
+UCTT.US,D,20220907,000000,27.54,28.1,27.1028,28,433504,0
+UCTT.US,D,20220908,000000,27.52,28.79,27.15,28.79,285679,0
+UCTT.US,D,20220909,000000,29.39,30.13,29.02,29.75,252761,0
+UCTT.US,D,20220912,000000,29.98,30.18,29.05,29.42,275469,0
+UCTT.US,D,20220913,000000,28.22,28.63,27.71,27.89,246825,0
+UCTT.US,D,20220914,000000,28.09,28.095,27.53,27.91,275778,0
+UCTT.US,D,20220915,000000,27.59,28.21,27.26,27.46,230714,0
+UCTT.US,D,20220916,000000,27.14,27.6184,26.78,27.56,368062,0
+UCTT.US,D,20220919,000000,27.06,27.78,27.06,27.4,209758,0
+UCTT.US,D,20220920,000000,26.94,27.38,26.67,27.15,295418,0
+UCTT.US,D,20220921,000000,27.36,28.07,26.845,26.91,228230,0
+UCTT.US,D,20220922,000000,26.64,26.69,26.025,26.23,297909,0
+UCTT.US,D,20220923,000000,25.9,26.31,25.61,26.23,311420,0
+UCTT.US,D,20220926,000000,26.19,26.535,25.4,25.44,195361,0
+UCTT.US,D,20220927,000000,25.81,26.12,25.38,25.8,253921,0
+UCTT.US,D,20220928,000000,25.66,27.19,25.66,27.06,272428,0
+UCTT.US,D,20220929,000000,26.5,26.61,25.7836,26.58,162566,0
+UCTT.US,D,20220930,000000,25.69,26.88,25.19,25.75,352271,0
+UCTT.US,D,20221003,000000,26.31,27.77,26.04,27.34,218023,0
+UCTT.US,D,20221004,000000,28.42,28.87,28.1616,28.77,248316,0
+UCTT.US,D,20221005,000000,28.32,29.5,28.05,29.23,192653,0
+UCTT.US,D,20221006,000000,29.12,29.89,29.075,29.28,165716,0
+UCTT.US,D,20221007,000000,28.47,28.75,27.25,27.79,344349,0
+UCTT.US,D,20221010,000000,27.79,27.79,26.36,27.09,240803,0
+UCTT.US,D,20221011,000000,26.64,26.77,25.35,25.83,353658,0
+UCTT.US,D,20221012,000000,25.72,25.72,24.76,24.86,287858,0
+UCTT.US,D,20221013,000000,23.64,26.3396,23.32,26.21,335942,0
+UCTT.US,D,20221014,000000,26.45,26.45,24.73,24.85,262174,0
+UCTT.US,D,20221017,000000,25.6,26.14,25.31,25.69,270806,0
+UCTT.US,D,20221018,000000,26.38,26.77,24.94,25.43,281191,0
+UCTT.US,D,20221019,000000,25.23,25.44,24.725,25.3,256052,0
+UCTT.US,D,20221020,000000,25.64,26.5,25.29,25.94,246712,0
+UCTT.US,D,20221021,000000,26.17,27.85,26.09,27.73,294969,0
+UCTT.US,D,20221024,000000,27.98,27.98,27.165,27.67,291504,0
+UCTT.US,D,20221025,000000,27.89,28.76,27.89,28.34,215921,0
+UCTT.US,D,20221026,000000,27.98,29.78,27.7801,28.95,218132,0
+UCTT.US,D,20221027,000000,29.99,32.22,29.745,30.6,632191,0
+UCTT.US,D,20221028,000000,30.77,32.3719,30.6,32.25,489383,0
+UCTT.US,D,20221031,000000,31.78,31.89,30.49,31.11,334060,0
+UCTT.US,D,20221101,000000,32.22,32.38,31.31,32.23,359938,0
+UCTT.US,D,20221102,000000,32.23,32.61,30.3924,30.46,270722,0
+UCTT.US,D,20221103,000000,29.75,30.045,29.07,29.44,210724,0
+UCTT.US,D,20221104,000000,30.38,31.64,30,31.56,230851,0
+UCTT.US,D,20221107,000000,31.76,32.96,31.38,32.73,278869,0
+UCTT.US,D,20221108,000000,33.25,33.63,32.39,32.89,216245,0
+UCTT.US,D,20221109,000000,32.14,32.76,30.8011,31.83,173480,0
+UCTT.US,D,20221110,000000,34,34.92,33.72,34.4,498806,0
+UCTT.US,D,20221111,000000,34.65,35.424,34.04,34.77,417878,0
+UCTT.US,D,20221114,000000,34.4,35.255,34.08,34.54,236651,0
+UCTT.US,D,20221115,000000,35.88,36,34.864,34.93,342308,0
+UCTT.US,D,20221116,000000,34.08,34.41,32.87,33.12,347399,0
+UCTT.US,D,20221117,000000,32.27,33.74,32.27,33.71,232896,0
+UCTT.US,D,20221118,000000,34.69,34.69,33.45,33.86,158573,0
+UCTT.US,D,20221121,000000,33.44,33.8,33.18,33.37,139714,0
+UCTT.US,D,20221122,000000,33.69,33.88,33.07,33.83,138309,0
+UCTT.US,D,20221123,000000,33.81,34.595,33.68,34.5,142931,0
+UCTT.US,D,20221125,000000,34.31,34.6,34.01,34.01,77402,0
+UCTT.US,D,20221128,000000,33.33,34.05,32.53,32.87,156023,0
+UCTT.US,D,20221129,000000,32.86,33.65,32.84,33.3,130074,0
+UCTT.US,D,20221130,000000,33.55,35.69,32.8914,35.63,411561,0
+UCTT.US,D,20221201,000000,35.79,36.025,34.9018,35.46,272956,0
+UCTT.US,D,20221202,000000,34.53,35.34,34.44,35.14,209970,0
+UCTT.US,D,20221205,000000,35.11,36.18,34.85,35.09,205260,0
+UCTT.US,D,20221206,000000,34.94,35.17,34.06,34.37,137964,0
+UCTT.US,D,20221207,000000,34.01,34.89,34.01,34.65,152357,0
+UCTT.US,D,20221208,000000,34.69,36.73,34.69,36.59,350677,0
+UCTT.US,D,20221209,000000,36.11,36.93,35.68,35.77,351358,0
+UCTT.US,D,20221212,000000,35.55,36.985,35.51,36.76,275839,0
+UCTT.US,D,20221213,000000,38.06,39.1,37.056,37.42,563764,0
+UCTT.US,D,20221214,000000,37.28,38.14,36.41,36.95,334833,0
+UCTT.US,D,20221215,000000,35.99,36.27,34.915,35.04,222269,0
+UCTT.US,D,20221216,000000,34.5,35.54,34.06,35.09,1419209,0
+UCTT.US,D,20221219,000000,35.02,35.02,33.45,33.69,242627,0
+UCTT.US,D,20221220,000000,33.09,35.1727,33.09,34.62,271318,0
+UCTT.US,D,20221221,000000,34.82,35.55,34.8,35.28,180888,0
+UCTT.US,D,20221222,000000,34.22,34.32,32.2,33.32,295765,0
+UCTT.US,D,20221223,000000,33.06,33.67,32.82,33.32,157375,0
+UCTT.US,D,20221227,000000,33.18,33.455,32.71,33.38,169581,0
+UCTT.US,D,20221228,000000,33.17,33.57,32.11,32.15,185886,0
+UCTT.US,D,20221229,000000,32.76,33.6,32.7,33.31,150177,0
+UCTT.US,D,20221230,000000,32.82,33.325,32.52,33.15,180347,0
+UCTT.US,D,20230103,000000,33.77,34.19,32.61,33.1,206904,0
+UCTT.US,D,20230104,000000,33.74,34.39,33.45,34.03,276227,0
+UCTT.US,D,20230105,000000,33.63,34.42,33.01,33.81,168678,0
+UCTT.US,D,20230106,000000,34.4,35.71,33.99,35.7,301664,0
+UCTT.US,D,20230109,000000,33,35.44,32.36,33.1,528664,0
+UCTT.US,D,20230110,000000,32.07,32.58,31.21,32.05,521092,0
+UCTT.US,D,20230111,000000,31.56,32,30.9,31.96,453749,0
+UCTT.US,D,20230112,000000,32.23,32.94,31.85,32.46,305563,0
+UCTT.US,D,20230113,000000,32,33.03,31.99,32.83,245036,0
+UCTT.US,D,20230117,000000,32.65,33.205,32.35,32.64,275607,0
+UCTT.US,D,20230118,000000,32.89,33.58,32.33,32.37,273438,0
+UCTT.US,D,20230119,000000,31.98,32.43,31.36,32.09,415215,0
+UCTT.US,D,20230120,000000,32.67,32.75,31.75,32.73,268371,0
+UCTT.US,D,20230123,000000,32.74,34.915,32.53,34.39,794089,0
+UCTT.US,D,20230124,000000,34.04,34.2099,33.19,33.2,251613,0
+UCTT.US,D,20230125,000000,32.5,33.81,31.91,33.71,261330,0
+UCTT.US,D,20230126,000000,34.02,34.35,32.93,34.08,290400,0
+UCTT.US,D,20230127,000000,33.4,33.755,33.13,33.38,208844,0
+UCTT.US,D,20230130,000000,32.94,33.28,32.245,32.7,293672,0
+UCTT.US,D,20230131,000000,32.72,33.9,32.72,33.65,298370,0
+UCTT.US,D,20230201,000000,33.7,37.07,33.7,36.72,394143,0
+UCTT.US,D,20230202,000000,36.84,38.45,36.84,38,313983,0
+UCTT.US,D,20230203,000000,37.16,38.84,36.97,37.39,284075,0
+UCTT.US,D,20230206,000000,36.69,36.95,36,36.54,178773,0
+UCTT.US,D,20230207,000000,36.49,37.34,36.12,37.16,218635,0
+UCTT.US,D,20230208,000000,37.2,37.65,37.12,37.49,271609,0
+UCTT.US,D,20230209,000000,38.26,38.265,36.3,36.52,251647,0
+UCTT.US,D,20230210,000000,36.19,36.355,35.3,35.75,248844,0
+UCTT.US,D,20230213,000000,35.83,36.68,35.7,36.66,146645,0
+UCTT.US,D,20230214,000000,36.44,37.31,35.87,36.92,189159,0
+UCTT.US,D,20230215,000000,36.47,37.15,36.31,37.13,169472,0
+UCTT.US,D,20230216,000000,36.45,37.13,36.07,36.44,201118,0
+UCTT.US,D,20230217,000000,36.52,36.54,34.93,35.77,196739,0
+UCTT.US,D,20230221,000000,35.1,35.28,33.31,33.36,337789,0
+UCTT.US,D,20230222,000000,33.73,34.59,33.43,33.81,498382,0
+UCTT.US,D,20230223,000000,33.81,34.29,31.14,31.2,690201,0
+UCTT.US,D,20230224,000000,30.64,31.49,30.44,31,496948,0
+UCTT.US,D,20230227,000000,31.4,31.73,30.875,31.18,488819,0
+UCTT.US,D,20230228,000000,31.1,32.01,30.955,31.86,1195873,0
+UCTT.US,D,20230301,000000,31.92,32.825,31.81,32.5,345996,0
+UCTT.US,D,20230302,000000,32.01,32.08,30.99,31.94,202356,0
+UCTT.US,D,20230303,000000,31.98,31.98,31.19,31.84,203158,0
+UCTT.US,D,20230306,000000,31.83,31.83,30.625,30.86,283475,0
+UCTT.US,D,20230307,000000,30.84,31.2,30.3548,30.56,314987,0
+UCTT.US,D,20230308,000000,30.77,31.48,30.73,31.23,276222,0
+UCTT.US,D,20230309,000000,31.27,31.93,30.88,31.06,295419,0
+UCTT.US,D,20230310,000000,31.04,31.07,29.795,29.94,258353,0
+UCTT.US,D,20230313,000000,29.38,30.08,29.005,29.76,240951,0
+UCTT.US,D,20230314,000000,30.75,31.28,29.93,30.45,282513,0
+UCTT.US,D,20230315,000000,29.66,30.3,29.13,30.21,336443,0
+UCTT.US,D,20230316,000000,29.82,31.265,29.455,31.02,206965,0
+UCTT.US,D,20230317,000000,31.05,31.4,30.7,31.01,806334,0
+UCTT.US,D,20230320,000000,31.19,31.335,30.47,31.17,376165,0
+UCTT.US,D,20230321,000000,31.5,31.99,30.46,30.91,230272,0
+UCTT.US,D,20230322,000000,30.91,31.83,30.55,30.59,211220,0
+UCTT.US,D,20230323,000000,31.15,31.96,30.93,31.54,270345,0
+UCTT.US,D,20230324,000000,31.1,31.21,30.225,30.93,226617,0
+UCTT.US,D,20230327,000000,31.14,31.335,30.35,30.83,216761,0
+UCTT.US,D,20230328,000000,30.64,31.0699,29.82,30.3,227462,0
+UCTT.US,D,20230329,000000,30.83,31.66,30.5787,31.41,296375,0
+UCTT.US,D,20230330,000000,31.76,32.41,31.75,32.33,190390,0
+UCTT.US,D,20230331,000000,32.22,33.24,32.22,33.16,237147,0
+UCTT.US,D,20230403,000000,33.09,33.335,32.36,32.96,235765,0
+UCTT.US,D,20230404,000000,33.01,33.08,30.58,30.72,234719,0
+UCTT.US,D,20230405,000000,30.3,30.435,29.925,30.19,291248,0
+UCTT.US,D,20230406,000000,29.97,30.54,29.7,30.43,204567,0
+UCTT.US,D,20230410,000000,30.06,31.5,30.04,31.36,180688,0
+UCTT.US,D,20230411,000000,31.44,31.67,30.935,31.13,163610,0
+UCTT.US,D,20230412,000000,31.71,31.71,30.54,30.56,205312,0
+UCTT.US,D,20230413,000000,30.64,30.905,30.08,30.86,286002,0
+UCTT.US,D,20230414,000000,30.89,31.27,30.19,30.34,148377,0
+UCTT.US,D,20230417,000000,29.8,30.44,29.75,30.3,188620,0
+UCTT.US,D,20230418,000000,30.43,30.81,29.39,29.89,206761,0
+UCTT.US,D,20230419,000000,29.5,29.76,29.33,29.52,175559,0
+UCTT.US,D,20230420,000000,29.35,30.545,29.35,30.22,351123,0
+UCTT.US,D,20230421,000000,30.03,30.17,29.588,29.69,169142,0
+UCTT.US,D,20230424,000000,29.59,29.94,29.2,29.5,235780,0
+UCTT.US,D,20230425,000000,29.2,29.3,28.28,28.31,241901,0
+UCTT.US,D,20230426,000000,28.5,28.7707,28.28,28.46,287521,0
+UCTT.US,D,20230427,000000,29.25,29.25,26.675,28.19,512489,0
+UCTT.US,D,20230428,000000,28.25,28.75,28.05,28.54,348763,0
+UCTT.US,D,20230501,000000,28.5,29.415,28.09,28.55,350466,0
+UCTT.US,D,20230502,000000,28.24,28.55,27.51,27.54,429667,0
+UCTT.US,D,20230503,000000,27.49,28.28,27.38,27.51,335551,0
+UCTT.US,D,20230504,000000,27.27,27.27,26.59,27.06,281855,0
+UCTT.US,D,20230505,000000,27.29,28.42,27.29,28.22,233740,0
+UCTT.US,D,20230508,000000,28.03,28.43,27.485,27.79,178386,0
+UCTT.US,D,20230509,000000,27.47,27.62,27.09,27.39,174763,0
+UCTT.US,D,20230510,000000,27.88,27.93,27.46,27.64,263107,0
+UCTT.US,D,20230511,000000,27.42,27.85,27.12,27.71,276592,0
+UCTT.US,D,20230512,000000,27.85,28.135,27.47,27.65,213726,0
+UCTT.US,D,20230515,000000,27.7,28.215,27.7,28.1,239785,0
+UCTT.US,D,20230516,000000,27.93,28.62,27.93,28.36,303474,0
+UCTT.US,D,20230517,000000,28.66,29.86,28.54,29.58,194149,0
+UCTT.US,D,20230518,000000,29.67,30.465,29.6,30.37,242627,0
+UCTT.US,D,20230519,000000,30.6,30.6,29.85,29.9,243759,0
+UCTT.US,D,20230522,000000,29.83,31.08,29.83,31.05,340891,0
+UCTT.US,D,20230523,000000,30.98,31.62,30.8,30.96,336116,0
+UCTT.US,D,20230524,000000,30.42,30.9,29.91,30.49,201793,0
+UCTT.US,D,20230525,000000,31.41,33.136,31.41,32.99,300510,0
+UCTT.US,D,20230526,000000,33.31,36.24,33.24,36.13,405847,0
+UCTT.US,D,20230530,000000,36.75,36.88,34.565,34.71,248942,0
+UCTT.US,D,20230531,000000,34.28,34.99,33.83,34.28,870211,0
+UCTT.US,D,20230601,000000,34.22,34.22,32.62,33.79,280150,0
+UCTT.US,D,20230602,000000,33.95,34.51,32.94,34.4,211460,0
+UCTT.US,D,20230605,000000,33.91,34.03,32.64,33.4,182262,0
+UCTT.US,D,20230606,000000,33.06,35.32,33.055,34.73,231362,0
+UCTT.US,D,20230607,000000,35.09,37.1,35.09,36.71,387218,0
+UCTT.US,D,20230608,000000,36.75,37.138,35.97,36.93,210980,0
+UCTT.US,D,20230609,000000,37.11,37.32,35.98,36.17,205650,0
+UCTT.US,D,20230612,000000,36.23,36.98,36.08,36.66,282337,0
+UCTT.US,D,20230613,000000,37.27,37.34,36.5,36.74,282661,0
+UCTT.US,D,20230614,000000,37.2,38.21,36.85,37.78,355094,0
+UCTT.US,D,20230615,000000,37.46,37.96,37.26,37.83,205571,0
+UCTT.US,D,20230616,000000,38.13,38.2,36.96,38.05,783206,0
+UCTT.US,D,20230620,000000,38.04,38.55,37.56,38.03,280405,0
+UCTT.US,D,20230621,000000,37.65,38.115,36.82,37.19,199412,0
+UCTT.US,D,20230622,000000,37.05,37.3809,36.52,36.83,169543,0
+UCTT.US,D,20230623,000000,35.99,36.539,35.7301,36.19,770159,0
+UCTT.US,D,20230626,000000,37.4,37.46,36.06,36.07,257826,0
+UCTT.US,D,20230627,000000,36.18,38.055,36.04,37.85,288911,0
+UCTT.US,D,20230628,000000,37.19,38.12,37.19,37.83,205213,0
+UCTT.US,D,20230629,000000,38.23,38.82,38.15,38.33,275737,0
+UCTT.US,D,20230630,000000,38.72,39.15,38.36,38.46,182677,0
+UCTT.US,D,20230703,000000,38.35,38.785,37.77,38.24,117332,0
+UCTT.US,D,20230705,000000,37.92,37.97,37.05,37.08,182251,0
+UCTT.US,D,20230706,000000,36.31,36.85,35.84,36.4,141563,0
+UCTT.US,D,20230707,000000,36.62,37.11,35.82,35.9,169724,0
+UCTT.US,D,20230710,000000,36.03,36.48,35.67,35.82,172466,0
+UCTT.US,D,20230711,000000,36.06,36.12,34.56,35.47,197605,0
+UCTT.US,D,20230712,000000,36.32,36.68,35.95,36.23,210152,0
+UCTT.US,D,20230713,000000,36.72,37.94,36.68,37.9,219125,0
+UCTT.US,D,20230714,000000,38.22,38.22,37.4153,37.68,159103,0
+UCTT.US,D,20230717,000000,37.72,38.815,37.645,38.37,221353,0
+UCTT.US,D,20230718,000000,38.26,38.6,37.8201,38.06,179213,0
+UCTT.US,D,20230719,000000,38.06,38.38,37.25,37.33,180070,0
+UCTT.US,D,20230720,000000,36.4,36.9,35.38,35.88,202618,0
+UCTT.US,D,20230721,000000,36.43,36.67,35.73,35.75,201846,0
+UCTT.US,D,20230724,000000,35.65,36.105,35.57,35.69,149560,0
+UCTT.US,D,20230725,000000,35.79,36.39,35.6,35.71,159836,0
+UCTT.US,D,20230726,000000,35.51,36.06,34.88,35.82,166994,0
+UCTT.US,D,20230727,000000,36.92,37.38,35.88,36.15,425976,0
+UCTT.US,D,20230728,000000,39.39,40.8,34.88,36.13,587074,0
+UCTT.US,D,20230731,000000,36.46,38.35,36.12,38.1,292258,0
+UCTT.US,D,20230801,000000,37.66,37.95,36.84,37,230094,0
+UCTT.US,D,20230802,000000,36.29,36.42,35.785,35.92,155616,0
+UCTT.US,D,20230803,000000,35.58,36.24,35.22,36,160222,0
+UCTT.US,D,20230804,000000,36,36.72,35.87,36.39,170884,0
+UCTT.US,D,20230807,000000,36.51,37.31,36.26,37.19,229908,0
+UCTT.US,D,20230808,000000,36.62,36.97,35.97,36.59,223327,0
+UCTT.US,D,20230809,000000,36.58,36.59,35.43,35.47,161885,0
+UCTT.US,D,20230810,000000,35.46,35.94,34.37,34.49,200089,0
+UCTT.US,D,20230811,000000,34.11,34.36,33.5,33.66,151186,0
+UCTT.US,D,20230814,000000,33.4,33.86,33.17,33.76,164871,0
+UCTT.US,D,20230815,000000,33.52,33.52,33.075,33.32,141414,0
+UCTT.US,D,20230816,000000,33.3,33.54,32.68,32.76,121145,0
+UCTT.US,D,20230817,000000,32.72,32.88,32.21,32.29,135017,0
+UCTT.US,D,20230818,000000,32.03,33.2,31.8136,32.78,257883,0
+UCTT.US,D,20230821,000000,32.8,33.19,32.51,33.04,135572,0
+UCTT.US,D,20230822,000000,33.42,33.43,32.79,33.17,196490,0
+UCTT.US,D,20230823,000000,32.83,33.85,32.25,33.71,270081,0
+UCTT.US,D,20230824,000000,33.81,33.81,32.49,32.62,201717,0
+UCTT.US,D,20230825,000000,32.4,32.79,31.84,32.44,165699,0
+UCTT.US,D,20230828,000000,32.63,33.07,32.42,32.65,135660,0
+UCTT.US,D,20230829,000000,32.61,33.41,32.4,33.36,814576,0
+UCTT.US,D,20230830,000000,33.25,35.2,33.17,34.89,236026,0
+UCTT.US,D,20230831,000000,34.97,35.5,34.9,35.16,434116,0
+UCTT.US,D,20230901,000000,35.22,35.885,34.87,35.49,160056,0
+UCTT.US,D,20230905,000000,35.19,35.19,32.905,33.21,222569,0
+UCTT.US,D,20230906,000000,33.29,33.69,32.23,32.67,166474,0
+UCTT.US,D,20230907,000000,32.02,32.285,30.745,30.83,277587,0
+UCTT.US,D,20230908,000000,30.78,31.07,30.05,30.14,188213,0
+UCTT.US,D,20230911,000000,30.5,30.5,29.595,29.77,168684,0
+UCTT.US,D,20230912,000000,29.58,30.24,29.54,29.71,159091,0
+UCTT.US,D,20230913,000000,29.7,30.31,29.4,29.89,163879,0
+UCTT.US,D,20230914,000000,30.18,30.68,29.825,30.29,168470,0
+UCTT.US,D,20230915,000000,30.16,30.16,29.29,29.57,644496,0
+UCTT.US,D,20230918,000000,29.47,30,29.3001,29.6,134484,0
+UCTT.US,D,20230919,000000,29.48,29.762,29.06,29.1,135645,0
+UCTT.US,D,20230920,000000,29.35,29.5,28.72,28.74,161987,0
+UCTT.US,D,20230921,000000,28.43,29.02,28.15,28.85,311724,0
+UCTT.US,D,20230922,000000,29.03,29.3,28.37,28.63,160624,0
+UCTT.US,D,20230925,000000,28.46,28.97,28.25,28.8,152868,0
+UCTT.US,D,20230926,000000,28.66,28.66,28.04,28.04,279959,0
+UCTT.US,D,20230927,000000,28.25,28.645,28.07,28.63,228950,0
+UCTT.US,D,20230928,000000,28.52,29.66,28.52,29.21,192656,0
+UCTT.US,D,20230929,000000,29.53,29.85,29.45,29.67,183164,0
+UCTT.US,D,20231002,000000,29.51,29.96,29.11,29.5,177010,0
+UCTT.US,D,20231003,000000,29.24,29.5,29.0322,29.17,136464,0
+UCTT.US,D,20231004,000000,29.31,29.69,29.2,29.51,124043,0
+UCTT.US,D,20231005,000000,29.82,29.98,29.05,29.27,151572,0
+UCTT.US,D,20231006,000000,29.19,29.74,29.04,29.54,117737,0
+UCTT.US,D,20231009,000000,29.08,29.14,28.7501,28.81,114827,0
+UCTT.US,D,20231010,000000,28.97,29.35,28.67,28.71,178605,0
+UCTT.US,D,20231011,000000,28.74,28.94,28.42,28.47,154738,0
+UCTT.US,D,20231012,000000,28.44,28.89,27.9815,28.05,279594,0
+UCTT.US,D,20231013,000000,28.05,28.09,26.51,26.55,419988,0
+UCTT.US,D,20231016,000000,26.58,26.9418,26.4887,26.79,265259,0
+UCTT.US,D,20231017,000000,26.39,27.165,25.95,26.92,478610,0
+UCTT.US,D,20231018,000000,26.43,26.43,25.59,25.91,342911,0
+UCTT.US,D,20231019,000000,26.3,26.49,25.26,25.27,378133,0
+UCTT.US,D,20231020,000000,25.26,25.34,24.7,24.76,391223,0
+UCTT.US,D,20231023,000000,23.5,23.93,22.15,23.23,927245,0
+UCTT.US,D,20231024,000000,23.5,24.57,23.38,24.49,295365,0
+UCTT.US,D,20231025,000000,24.11,24.26,23.2,23.29,274914,0
+UCTT.US,D,20231026,000000,23.29,25.04,23.23,23.86,592123,0
+UCTT.US,D,20231027,000000,23.88,24.3,23.55,23.68,345041,0
+UCTT.US,D,20231030,000000,23.68,24.15,23.26,23.92,279810,0
+UCTT.US,D,20231031,000000,23.73,24.24,23.41,23.86,293809,0
+UCTT.US,D,20231101,000000,23.86,24.29,23.54,24.28,220992,0
+UCTT.US,D,20231102,000000,24.96,25.14,24.495,24.94,195853,0
+UCTT.US,D,20231103,000000,25.47,26.1,25.135,25.81,225083,0
+UCTT.US,D,20231106,000000,25.82,26.11,24.93,25.18,242892,0
+UCTT.US,D,20231107,000000,25.14,25.28,24.89,25.16,183050,0
+UCTT.US,D,20231108,000000,25.16,25.24,24.71,24.94,150964,0
+UCTT.US,D,20231109,000000,25.15,25.32,24.39,24.46,189496,0
+UCTT.US,D,20231110,000000,24.72,26.025,24.55,25.78,237959,0
+UCTT.US,D,20231113,000000,25.5,25.5,25.01,25.26,138006,0
+UCTT.US,D,20231114,000000,26.45,27.33,26.23,26.36,582453,0
+UCTT.US,D,20231115,000000,26.5,27.24,26.39,27.07,227144,0
+UCTT.US,D,20231116,000000,26.9,27.28,26.22,26.42,159117,0
+UCTT.US,D,20231117,000000,26.61,26.64,26.045,26.25,218750,0
+UCTT.US,D,20231120,000000,26.15,26.75,25.97,26.64,165644,0
+UCTT.US,D,20231121,000000,26.5,26.73,25.65,26.14,151600,0
+UCTT.US,D,20231122,000000,26.32,26.92,26.2334,26.6,148189,0
+UCTT.US,D,20231124,000000,26.67,26.88,26.3028,26.63,61947,0
+UCTT.US,D,20231127,000000,26.35,27.44,26.25,27.11,285861,0
+UCTT.US,D,20231128,000000,26.84,27.16,26.445,26.7,205120,0
+UCTT.US,D,20231129,000000,27.25,27.79,27.105,27.46,195626,0
+UCTT.US,D,20231130,000000,27.58,27.58,26.98,27.14,183656,0
+UCTT.US,D,20231201,000000,26.86,27.92,26.5,27.9,315064,0
+UCTT.US,D,20231204,000000,27.8,28.63,27.7,28.59,223996,0
+UCTT.US,D,20231205,000000,28.36,28.36,27.2401,27.69,227732,0
+UCTT.US,D,20231206,000000,28.12,28.41,27.44,27.545,127256,0
+UCTT.US,D,20231207,000000,28.02,28.81,27.58,28.78,284765,0
+UCTT.US,D,20231208,000000,28.41,29.03,27.61,28.55,183585,0
+UCTT.US,D,20231211,000000,28.64,29.45,28.64,29.36,153706,0
+UCTT.US,D,20231212,000000,29.26,29.45,28.98,29.05,191790,0
+UCTT.US,D,20231213,000000,28.94,29.895,28.38,29.7,277324,0
+UCTT.US,D,20231214,000000,30.2,31.66,30.2,31.37,250609,0
+UCTT.US,D,20231215,000000,31.78,32.03,31.19,31.47,1133527,0
+UCTT.US,D,20231218,000000,31.56,31.63,30.8114,31.45,280547,0
+UCTT.US,D,20231219,000000,31.59,32.396,31.11,31.77,238182,0
+UCTT.US,D,20231220,000000,31.65,32.53,31.47,31.51,354136,0
+UCTT.US,D,20231221,000000,32.11,33.3,32.11,33.23,284104,0
+UCTT.US,D,20231222,000000,33.4,34.59,33.0401,34.11,340481,0
+UCTT.US,D,20231226,000000,34.12,35.03,34.05,35,211574,0
+UCTT.US,D,20231227,000000,35.06,35.54,34.625,35.09,212248,0
+UCTT.US,D,20231228,000000,35,35.18,34.64,34.95,190675,0
+UCTT.US,D,20231229,000000,34.93,34.945,34.03,34.14,155666,0
+UCTT.US,D,20240102,000000,33.57,33.72,32.75,33.03,240816,0
+UCTT.US,D,20240103,000000,32.65,32.65,32.01,32.21,219834,0
+UCTT.US,D,20240104,000000,32.22,32.51,31.33,31.35,163184,0
+UCTT.US,D,20240105,000000,31.14,31.595,31.01,31.35,176434,0
+UCTT.US,D,20240108,000000,31.38,32.88,31.38,32.46,282181,0
+UCTT.US,D,20240109,000000,31.81,32.4513,31.615,32.21,181009,0
+UCTT.US,D,20240110,000000,32.4,32.74,31.87,32.72,158725,0
+UCTT.US,D,20240111,000000,32.55,32.93,31.95,32.4,217257,0
+UCTT.US,D,20240112,000000,32.8,33.035,32.35,32.82,161364,0
+UCTT.US,D,20240116,000000,32.6,33.6499,32.6,33.42,217078,0
+UCTT.US,D,20240117,000000,32.93,33.15,32.1,32.75,186319,0
+UCTT.US,D,20240118,000000,33.46,34.97,33.46,34.82,436550,0
+UCTT.US,D,20240119,000000,35.35,37.285,35.0337,37.23,414101,0
+UCTT.US,D,20240122,000000,37.5,38.84,37.5,38.23,375911,0
+UCTT.US,D,20240123,000000,38.53,38.57,37.7201,38.54,409188,0
+UCTT.US,D,20240124,000000,39.42,39.6,38.14,38.23,482651,0
+UCTT.US,D,20240125,000000,39.39,39.45,38.1886,38.53,495531,0
+UCTT.US,D,20240126,000000,38.04,38.54,37.23,37.72,238108,0
+UCTT.US,D,20240129,000000,37.56,38.78,37.08,38.76,247988,0
+UCTT.US,D,20240130,000000,38.48,38.74,37.85,38.55,281089,0
+UCTT.US,D,20240131,000000,38.17,39.19,37.6201,38.2,585298,0
+UCTT.US,D,20240201,000000,38.42,39.2,38.19,38.77,389816,0
+UCTT.US,D,20240202,000000,39.11,41.06,38.82,40.5,596263,0
+UCTT.US,D,20240205,000000,40.83,41.0233,39.03,39.74,332376,0
+UCTT.US,D,20240206,000000,39.75,40.57,39.53,40.34,335448,0
+UCTT.US,D,20240207,000000,40.35,41.16,39.65,40.84,417368,0
+UCTT.US,D,20240208,000000,41.1,42.35,40.875,42.07,337397,0
+UCTT.US,D,20240209,000000,42.46,43.69,42.41,43.64,422710,0
+UCTT.US,D,20240212,000000,43.93,44.89,43.04,43.04,435764,0
+UCTT.US,D,20240213,000000,41.07,42.19,40.37,41.13,447595,0
+UCTT.US,D,20240214,000000,42.26,42.87,41.5944,42.38,318358,0
+UCTT.US,D,20240215,000000,42.88,43.61,42.0801,43.14,391074,0
+UCTT.US,D,20240216,000000,43.51,45.2,43.17,44.31,334066,0
+UCTT.US,D,20240220,000000,43.8,43.8,41.64,41.78,467095,0
+UCTT.US,D,20240221,000000,41.55,42.22,40.52,42.21,404531,0
+UCTT.US,D,20240222,000000,45.43,49.25,44.28,44.41,974531,0
+UCTT.US,D,20240223,000000,44.3,44.38,42.57,43.49,362714,0
+UCTT.US,D,20240226,000000,43.66,45.24,43.535,44.94,423285,0
+UCTT.US,D,20240227,000000,44.9,45.8499,44.13,44.43,1060082,0
+UCTT.US,D,20240228,000000,43.51,43.78,42.04,42.48,402567,0
+UCTT.US,D,20240229,000000,43.49,43.53,42.395,43.2,582933,0
+UCTT.US,D,20240301,000000,43.32,45.07,42.9501,44.83,457030,0
+UCTT.US,D,20240304,000000,45.32,45.6,44.21,44.91,445349,0
+UCTT.US,D,20240305,000000,44.27,45.74,44,45.36,272623,0
+UCTT.US,D,20240306,000000,46,46.6899,45.5543,46.18,248431,0
+UCTT.US,D,20240307,000000,46.63,47.83,46.61,47.01,251872,0
+UCTT.US,D,20240308,000000,46.82,47.442,45.84,46.35,277625,0
+UCTT.US,D,20240311,000000,45.42,46.24,45.07,45.59,219205,0
+UCTT.US,D,20240312,000000,45.66,46.08,44.61,46,222768,0
+UCTT.US,D,20240313,000000,45.6,45.6,44.05,44.3,219012,0
+UCTT.US,D,20240314,000000,44,44.38,42.68,42.96,268262,0
+UCTT.US,D,20240315,000000,42.48,43.16,41.9301,43.03,665935,0
+UCTT.US,D,20240318,000000,43.77,44.15,42.45,42.5,254884,0
+UCTT.US,D,20240319,000000,41.95,43.05,41.605,42.71,158086,0
+UCTT.US,D,20240320,000000,42.74,44.2,42.3994,43.65,300518,0
+UCTT.US,D,20240321,000000,45.02,46.92,44.61,44.7,326140,0
+UCTT.US,D,20240322,000000,44.3,45.04,43.85,44.91,217352,0
+UCTT.US,D,20240325,000000,44.63,46.16,44.46,44.49,208914,0
+UCTT.US,D,20240326,000000,44.82,45.4299,44.02,44.05,225299,0
+UCTT.US,D,20240327,000000,44.47,46.43,44.2434,46.26,298892,0
+UCTT.US,D,20240328,000000,46.15,46.4199,45.21,45.94,355631,0
+UCTT.US,D,20240401,000000,45.91,46.79,45.22,45.63,322820,0
+UCTT.US,D,20240402,000000,44.89,45.77,44.44,45.66,295892,0
+UCTT.US,D,20240403,000000,44.85,46.775,44.85,46.17,213570,0
+UCTT.US,D,20240404,000000,47,47.49,44.76,45.07,155628,0
+UCTT.US,D,20240405,000000,45.09,46.04,45.09,45.68,107817,0
+UCTT.US,D,20240408,000000,46.31,46.77,46,46.15,116148,0
+UCTT.US,D,20240409,000000,46.64,47.22,45.67,47.22,181886,0
+UCTT.US,D,20240410,000000,45.97,46.425,44.235,44.68,222273,0
+UCTT.US,D,20240411,000000,44.93,45.78,44.61,45.45,157496,0
+UCTT.US,D,20240412,000000,44.73,45,43.52,43.79,207651,0
+UCTT.US,D,20240415,000000,44.02,44.315,42.189,42.54,218143,0
+UCTT.US,D,20240416,000000,42.24,43.68,41.75,43.42,217286,0
+UCTT.US,D,20240417,000000,43.5,43.66,41.73,41.85,189338,0
+UCTT.US,D,20240418,000000,41.37,41.5,40.37,40.5,304164,0
+UCTT.US,D,20240419,000000,40.31,40.98,38.87,38.95,404092,0
+UCTT.US,D,20240422,000000,39.53,39.55,38.16,38.41,324401,0
+UCTT.US,D,20240423,000000,38.93,40.3907,38.86,39.75,268397,0
+UCTT.US,D,20240424,000000,40.29,41.365,39.69,40.26,220143,0
+UCTT.US,D,20240425,000000,40.26,41.108,39.88,40.82,179563,0
+UCTT.US,D,20240426,000000,40.82,42.24,40.72,41.96,98653,0
+UCTT.US,D,20240429,000000,41.82,42.96,41.6,42.67,150071,0
+UCTT.US,D,20240430,000000,42.31,42.92,41.78,41.83,182138,0
+UCTT.US,D,20240501,000000,41.44,41.8299,39.64,40.28,257425,0
+UCTT.US,D,20240502,000000,41.01,41.4431,40.32,41.03,209898,0
+UCTT.US,D,20240503,000000,42.22,42.3,41.47,42.11,188034,0
+UCTT.US,D,20240506,000000,42.16,43.3725,42.16,42.96,199211,0
+UCTT.US,D,20240507,000000,45.82,47.395,43.62,44.07,415311,0
+UCTT.US,D,20240508,000000,43.28,43.95,42.9393,43.79,231567,0
+UCTT.US,D,20240509,000000,43.69,44.6,43.06,44.58,398768,0
+UCTT.US,D,20240510,000000,44.97,45.43,44.09,44.16,203337,0
+UCTT.US,D,20240513,000000,44.3,44.58,43.39,43.51,148756,0
+UCTT.US,D,20240514,000000,43.45,44.08,43.3,43.96,135480,0
+UCTT.US,D,20240515,000000,44.52,45.29,43.76,45.25,207016,0
+UCTT.US,D,20240516,000000,45.13,45.72,44.31,44.37,159956,0
+UCTT.US,D,20240517,000000,44.75,45.26,44.39,45.1,250910,0
+UCTT.US,D,20240520,000000,45.21,47.74,45.2,46.5,296247,0
+UCTT.US,D,20240521,000000,45.78,46.7,45.2272,46.17,114404,0
+UCTT.US,D,20240522,000000,46.29,46.47,45.51,45.92,175841,0
+UCTT.US,D,20240523,000000,47,47.16,43.76,44.2,256488,0
+UCTT.US,D,20240524,000000,44.84,45.36,44.26,45.1,146797,0
+UCTT.US,D,20240528,000000,45.55,45.7,43.83,44.4,217858,0
+UCTT.US,D,20240529,000000,43.69,45.76,43.262,45.46,341738,0
+UCTT.US,D,20240530,000000,45.3,47.15,45.3,47.02,309859,0
+UCTT.US,D,20240531,000000,47.01,47.66,45.185,46.38,346882,0
+UCTT.US,D,20240603,000000,47.14,47.14,45.37,46.2,197448,0
+UCTT.US,D,20240604,000000,45.89,45.89,44,44.91,315912,0
+UCTT.US,D,20240605,000000,45.6,47.42,45.465,47.36,213196,0
+UCTT.US,D,20240606,000000,47.25,47.41,46.11,46.7,125818,0
+UCTT.US,D,20240607,000000,46.27,46.58,45.55,46.12,172171,0
+UCTT.US,D,20240610,000000,45.47,48.23,45.2,47.35,215885,0
+UCTT.US,D,20240611,000000,46.97,47.56,46.59,47.38,154527,0
+UCTT.US,D,20240612,000000,48.81,50.51,48.6,49.19,324034,0
+UCTT.US,D,20240613,000000,49.22,49.66,48.21,49.16,235828,0
+UCTT.US,D,20240614,000000,48.26,48.401,47.3804,48.06,148191,0
+UCTT.US,D,20240617,000000,48.21,49.24,47.445,49.13,171777,0
+UCTT.US,D,20240618,000000,49.13,50.24,48.9,49.25,296133,0
+UCTT.US,D,20240620,000000,48.98,48.98,47.51,47.91,179120,0
+UCTT.US,D,20240621,000000,47.54,47.8,45.51,47.46,702869,0
+UCTT.US,D,20240624,000000,47.21,47.625,46.1891,46.26,156799,0
+UCTT.US,D,20240625,000000,46.41,47.04,46.12,47.01,115407,0
+UCTT.US,D,20240626,000000,47.05,47.625,46.45,47.07,168331,0
+UCTT.US,D,20240627,000000,47.43,47.76,46.6,47.39,156255,0
+UCTT.US,D,20240628,000000,48,49.67,47.54,49,2149070,0
+UCTT.US,D,20240701,000000,49.01,50.35,48.12,50.19,355377,0
+UCTT.US,D,20240702,000000,49.72,51.255,49.72,50.77,296641,0
+UCTT.US,D,20240703,000000,51.11,51.96,50.52,51.63,151565,0
+UCTT.US,D,20240705,000000,52.265,52.265,51.055,51.82,203130,0
+UCTT.US,D,20240708,000000,52.32,54.235,51.9921,54.08,450196,0
+UCTT.US,D,20240709,000000,54.21,55.15,54.04,54.5,453400,0
+UCTT.US,D,20240710,000000,55.01,55.85,54.58,55.1,360674,0
+UCTT.US,D,20240711,000000,55.87,55.87,53.84,54.16,320225,0
+UCTT.US,D,20240712,000000,54.59,56.03,53.81,53.95,392141,0
+UCTT.US,D,20240715,000000,54.56,55.49,54.14,54.69,346960,0
+UCTT.US,D,20240716,000000,55.2,56.471,54.735,56.18,321174,0
+UCTT.US,D,20240717,000000,54.4,54.4,50.64,50.76,565215,0
+UCTT.US,D,20240718,000000,51.34,51.59,47.61,48.34,519458,0
+UCTT.US,D,20240719,000000,48.55,48.895,46.75,46.9,290801,0
+UCTT.US,D,20240722,000000,48.15,49.41,47.49,49.08,379804,0
+UCTT.US,D,20240723,000000,48.62,49.81,48.315,49.32,446820,0
+UCTT.US,D,20240724,000000,48.92,48.92,45.82,45.97,384761,0
+UCTT.US,D,20240725,000000,45.39,46.56,44.15,45.13,647680,0
+UCTT.US,D,20240726,000000,54,54,45.52,45.81,862790,0
+UCTT.US,D,20240729,000000,46.78,47.53,44.09,44.55,444750,0
+UCTT.US,D,20240730,000000,44.54,44.69,41.66,42.07,587924,0
+UCTT.US,D,20240731,000000,43.83,44,42.72,43.26,879567,0
+UCTT.US,D,20240801,000000,42.52,42.97,39.14,39.89,909948,0
+UCTT.US,D,20240802,000000,38.38,38.92,36.12,36.3,680603,0
+UCTT.US,D,20240805,000000,34.53,36.27,34.01,35.61,1129328,0
+UCTT.US,D,20240806,000000,36.17,36.57,35.01,35.57,673607,0
+UCTT.US,D,20240807,000000,36.39,37.13,34.4184,34.61,413809,0
+UCTT.US,D,20240808,000000,35.72,40,34.77,36.31,638627,0
+UCTT.US,D,20240809,000000,36.03,36.76,35.67,36.16,477771,0
+UCTT.US,D,20240812,000000,36.16,37.035,35.68,35.92,325532,0
+UCTT.US,D,20240813,000000,36.4,37.51,36,37.06,394558,0
+UCTT.US,D,20240814,000000,37.56,38.0692,36.17,37.1,492055,0
+UCTT.US,D,20240815,000000,38.47,39.685,37.97,39.4,466058,0
+UCTT.US,D,20240816,000000,38.64,39.56,38.28,38.98,324286,0
+UCTT.US,D,20240819,000000,39.04,39.8,38.1941,39.76,353512,0
+UCTT.US,D,20240820,000000,39.51,39.515,38.18,38.48,137401,0
+UCTT.US,D,20240821,000000,38.83,39.39,38.47,39.28,193107,0
+UCTT.US,D,20240822,000000,39.4,39.5,37.36,37.61,180831,0
+UCTT.US,D,20240823,000000,38.06,39.04,37.95,38.59,240524,0
+UCTT.US,D,20240826,000000,38.64,38.64,37.08,37.3,281815,0
+UCTT.US,D,20240827,000000,37.16,37.64,36.51,37.23,248560,0
+UCTT.US,D,20240828,000000,37.29,37.83,36.92,37.2,379931,0
+UCTT.US,D,20240829,000000,37.47,38.247,37.0396,37.35,301824,0
+UCTT.US,D,20240830,000000,38.2,38.2,37.04,37.7,326512,0
+UCTT.US,D,20240903,000000,36.65,36.66,34.19,34.61,648644,0
+UCTT.US,D,20240904,000000,34.09,35.15,33.8,34.36,425314,0
+UCTT.US,D,20240905,000000,33.85,34.79,33.4,34.13,384759,0
+UCTT.US,D,20240906,000000,33.89,34.0488,32.75,32.94,417702,0
+UCTT.US,D,20240909,000000,33.25,33.32,32.48,32.7,366822,0
+UCTT.US,D,20240910,000000,32.67,33.79,32.33,33.42,412507,0
+UCTT.US,D,20240911,000000,33.63,34.559,32.86,34.17,751472,0
+UCTT.US,D,20240912,000000,33.98,34.3,33.29,33.61,458383,0
+UCTT.US,D,20240913,000000,34.04,34.75,33.82,34.69,304497,0
+UCTT.US,D,20240916,000000,34.12,34.375,33.33,33.76,272667,0
+UCTT.US,D,20240917,000000,34.28,34.66,33.68,34.25,246048,0
+UCTT.US,D,20240918,000000,34.6,34.98,33.17,33.22,438946,0
+UCTT.US,D,20240919,000000,34.71,34.9,33.83,34.87,655728,0
+UCTT.US,D,20240920,000000,34.4,34.62,33.88,34.5,865903,0
+UCTT.US,D,20240923,000000,34.76,35,34.11,34.43,254770,0
+UCTT.US,D,20240924,000000,34.92,35.28,34.19,34.25,331183,0
+UCTT.US,D,20240925,000000,35.15,38.23,34.96,38.18,1012961,0
+UCTT.US,D,20240926,000000,41.63,41.9,39.64,40.88,1154901,0
+UCTT.US,D,20240927,000000,41.21,41.38,40.06,40.16,516746,0
+UCTT.US,D,20240930,000000,40,40.9819,39.17,39.93,337992,0
+UCTT.US,D,20241001,000000,39.88,39.88,37.5601,37.85,370119,0
+UCTT.US,D,20241002,000000,37.86,40.67,37.86,39.9,399113,0
+UCTT.US,D,20241003,000000,39.34,40.0899,37.85,38.45,367569,0
+UCTT.US,D,20241004,000000,39.59,40.73,39.04,39.62,278948,0
+UCTT.US,D,20241007,000000,39.21,39.6839,38.28,38.82,211813,0
+UCTT.US,D,20241008,000000,38.58,39.11,38.0119,38.38,243723,0
+UCTT.US,D,20241009,000000,38.16,39.55,38.16,38.98,337365,0
+UCTT.US,D,20241010,000000,38.2,38.71,37.6,38.39,310635,0
+UCTT.US,D,20241011,000000,38.1,39.83,38.1,39.68,328048,0
+UCTT.US,D,20241014,000000,40.64,41.6137,40.57,40.93,550835,0
+UCTT.US,D,20241015,000000,40.93,41.84,37.255,37.4,601563,0
+UCTT.US,D,20241016,000000,38.06,38.22,36.88,37.13,541460,0
+UCTT.US,D,20241017,000000,38.2,38.44,37.21,37.46,389883,0
+UCTT.US,D,20241018,000000,38.14,38.325,36.95,37.02,378456,0
+UCTT.US,D,20241021,000000,36.8,36.894,35.97,36.22,276025,0
+UCTT.US,D,20241022,000000,35.8,35.9,34.66,35.18,400514,0
+UCTT.US,D,20241023,000000,34.99,35.42,34.405,34.92,296988,0
+UCTT.US,D,20241024,000000,35.52,35.676,34.56,35.07,576826,0
+UCTT.US,D,20241025,000000,35.47,36.34,35.459,35.59,414830,0
+UCTT.US,D,20241028,000000,36,36,34.76,35.05,664862,0
+UCTT.US,D,20241029,000000,35.09,37,32.08,35.12,1514370,0
+UCTT.US,D,20241030,000000,34.38,36.4,34.07,35.88,1196846,0
+UCTT.US,D,20241031,000000,35.47,35.535,32.93,33.45,483747,0
+UCTT.US,D,20241101,000000,33.54,34.44,33.5,34.33,403829,0
+UCTT.US,D,20241104,000000,34.01,34.86,33.69,34.28,396046,0
+UCTT.US,D,20241105,000000,34.94,36.32,34.925,36.04,469094,0
+UCTT.US,D,20241106,000000,37.08,38,36.7578,37.55,559552,0
+UCTT.US,D,20241107,000000,38.09,38.9,37.49,38.835,469658,0
+UCTT.US,D,20241108,000000,38.18,38.6,37.29,38.12,468700,0
+UCTT.US,D,20241111,000000,38.16,38.21,35.91,36.6,451857,0
+UCTT.US,D,20241112,000000,36.21,36.63,35.44,35.74,328983,0
+UCTT.US,D,20241113,000000,35.55,35.55,34.373,34.81,450225,0
+UCTT.US,D,20241114,000000,35.34,35.83,34.81,35.1,401837,0
+UCTT.US,D,20241115,000000,34.83,34.83,33.42,33.97,404579,0
+UCTT.US,D,20241118,000000,35.18,35.6899,34.7346,35.21,402837,0
+UCTT.US,D,20241119,000000,34.8,35.53,34.67,35.45,231894,0
+UCTT.US,D,20241120,000000,36.06,36.49,34.9105,35.91,327317,0
+UCTT.US,D,20241121,000000,36.01,37.37,35.865,37.2,256260,0
+UCTT.US,D,20241122,000000,37.55,37.865,37.116,37.3,335471,0
+UCTT.US,D,20241125,000000,37.99,39.02,37.73,38.45,450227,0
+UCTT.US,D,20241126,000000,38.51,38.635,36.97,37.49,348255,0
+UCTT.US,D,20241127,000000,37.43,37.91,36.43,37.41,365419,0
+UCTT.US,D,20241129,000000,38.01,38.7391,37.8609,38.43,221670,0
+UCTT.US,D,20241202,000000,38.33,40.64,38.16,40.59,448862,0
+UCTT.US,D,20241203,000000,40.18,40.371601,39.12,39.33,430266,0
+UCTT.US,D,20241204,000000,40.13,40.49,39.755,40.03,251780,0
+UCTT.US,D,20241205,000000,39.67,39.75,36.69,37.56,477514,0
+UCTT.US,D,20241206,000000,37.75,38.32,37.48,38.08,274382,0
+UCTT.US,D,20241209,000000,38.35,39.51,37.79,37.79,261562,0
+UCTT.US,D,20241210,000000,38,38,36.75,37.04,243525,0
+UCTT.US,D,20241211,000000,37.84,38.505,37.13,37.62,300260,0
+UCTT.US,D,20241212,000000,37.01,37.52,36.675,37.28,227995,0
+UCTT.US,D,20241213,000000,37.63,38.495,37.11,37.31,203636,0
+UCTT.US,D,20241216,000000,37.32,38.515,37,37.57,264400,0
+UCTT.US,D,20241217,000000,37.31,37.74,36.7,37.08,254409,0
+UCTT.US,D,20241218,000000,37.81,39.46,35.99,36.43,530572,0
+UCTT.US,D,20241219,000000,36.3,36.46,34.47,34.96,401588,0
+UCTT.US,D,20241220,000000,34.55,35.7,34.4,35,858959,0
+UCTT.US,D,20241223,000000,35.21,36.4,35.17,36.37,259315,0
+UCTT.US,D,20241224,000000,36.43,36.82,36.14,36.49,104783,0
+UCTT.US,D,20241226,000000,36.12,37.46,36.0442,37.08,179389,0
+UCTT.US,D,20241227,000000,36.78,36.9,35.77,36.53,138945,0
+UCTT.US,D,20241230,000000,35.94,35.9724,35.03,35.6,184139,0
+UCTT.US,D,20241231,000000,35.74,36.21,35.3059,35.95,259793,0
+UCTT.US,D,20250102,000000,36.28,37.31,36.28,36.64,256546,0
+UCTT.US,D,20250103,000000,36.85,37.71,36.18,37.57,234183,0
+UCTT.US,D,20250106,000000,38.42,39.93,38.3942,39.01,308869,0
+UCTT.US,D,20250107,000000,39.55,40.09,38.7926,39.13,307933,0
+UCTT.US,D,20250108,000000,38.72,38.82,37.5,38.78,304664,0
+UCTT.US,D,20250110,000000,37.93,38.39,36.4,37.15,368292,0
+UCTT.US,D,20250113,000000,36.18,36.88,35.44,36.73,332409,0
+UCTT.US,D,20250114,000000,37.05,37.6081,36.21,36.6,260204,0
+UCTT.US,D,20250115,000000,37.64,37.75,36.5075,36.63,363213,0
+UCTT.US,D,20250116,000000,37.34,38.96,37.34,38.02,290758,0
+UCTT.US,D,20250117,000000,38.95,38.95,38.16,38.64,229150,0
+UCTT.US,D,20250121,000000,39.04,39.2,38.35,38.665,250776,0
+UCTT.US,D,20250122,000000,39.05,39.77,38.305,38.44,244311,0
+UCTT.US,D,20250123,000000,37.53,37.53,36.7901,37.25,277907,0
+UCTT.US,D,20250124,000000,37.2,37.41,36.72,36.96,247468,0
+UCTT.US,D,20250127,000000,35.64,35.73,32.565,33.58,581370,0
+UCTT.US,D,20250128,000000,33.6,34.69,33.45,34.26,393325,0
+UCTT.US,D,20250129,000000,34.76,35.21,34.05,35.16,372762,0
+UCTT.US,D,20250130,000000,36.03,36.3654,35.52,36.16,453394,0
+UCTT.US,D,20250131,000000,36.26,37.95,36.13,36.87,694434,0
+UCTT.US,D,20250203,000000,35.49,37.04,35.1348,35.87,404956,0
+UCTT.US,D,20250204,000000,35.82,37.28,35.7,37.17,301222,0
+UCTT.US,D,20250205,000000,37.62,38.87,37.31,38.85,307212,0
+UCTT.US,D,20250206,000000,38.53,39.0525,38.15,38.77,279023,0
+UCTT.US,D,20250207,000000,38.78,38.88,37.33,37.36,307816,0
+UCTT.US,D,20250210,000000,37.61,38.99,37.53,38.76,260100,0
+UCTT.US,D,20250211,000000,38.2,38.375,37.12,37.73,221903,0
+UCTT.US,D,20250212,000000,37.17,37.58,36.98,37.06,308317,0
+UCTT.US,D,20250213,000000,37.12,37.835,37.12,37.72,225597,0
+UCTT.US,D,20250214,000000,37.42,37.5,36.58,36.95,227064,0
+UCTT.US,D,20250218,000000,37.11,38.84,36.94,38.63,276943,0
+UCTT.US,D,20250219,000000,38.6,39.45,38.2486,39.15,261568,0
+UCTT.US,D,20250220,000000,39.21,40.1,38.527,38.84,171110,0
+UCTT.US,D,20250221,000000,39.23,39.7,37.29,37.35,226356,0
+UCTT.US,D,20250224,000000,37.42,37.6,36.01,36.06,362622,0
+UCTT.US,D,20250225,000000,29.31,29.31,25.705,25.9,2627135,0
+UCTT.US,D,20250226,000000,26.09,26.9529,25.24,26.49,1512172,0
+UCTT.US,D,20250227,000000,26.5,26.66,24.92,24.96,796162,0
+UCTT.US,D,20250228,000000,25,25.03,23.89,24.6,718861,0
+UCTT.US,D,20250303,000000,24.83,25.15,23.03,23.34,784797,0
+UCTT.US,D,20250304,000000,23.31,24.48,22.8518,23.77,1471629,0
+UCTT.US,D,20250305,000000,24.19,24.37,23.34,24.25,683762,0
+UCTT.US,D,20250306,000000,23.51,24.53,23.25,23.89,833115,0
+UCTT.US,D,20250307,000000,24,25.47,23.76,25.32,752373,0
+UCTT.US,D,20250310,000000,24.56,24.71,23.23,23.7,885745,0
+UCTT.US,D,20250311,000000,23.5,23.92,22.4011,22.98,836302,0
+UCTT.US,D,20250312,000000,24.79,25.3371,24.21,24.58,758870,0
+UCTT.US,D,20250313,000000,24.5,25.5,24.04,24.5,495216,0
+UCTT.US,D,20250314,000000,24.64,25.75,24.64,25.25,442604,0
+UCTT.US,D,20250317,000000,25,25.8,25,25.34,435415,0
+UCTT.US,D,20250318,000000,25.01,25.4225,24.7601,24.91,544165,0
+UCTT.US,D,20250319,000000,24.79,25.74,24.79,25.19,367820,0
+UCTT.US,D,20250320,000000,24.78,25.33,24.565,24.68,370747,0
+UCTT.US,D,20250321,000000,24.38,24.46,23.95,24.25,637330,0
+UCTT.US,D,20250324,000000,24.91,25.37,24.57,24.85,448658,0
+UCTT.US,D,20250325,000000,24.86,24.99,24.1,24.51,435211,0
+UCTT.US,D,20250326,000000,24.44,24.6,23.37,23.6,417775,0
+UCTT.US,D,20250327,000000,23.38,23.645,22.71,23.17,470384,0
+UCTT.US,D,20250328,000000,22.96,23.219,21.91,22.01,541070,0
+UCTT.US,D,20250331,000000,21.49,21.6,20.86,21.41,653575,0
+UCTT.US,D,20250401,000000,21.27,21.4,20.61,21,422436,0
+UCTT.US,D,20250402,000000,20.42,22.02,20.42,21.92,508008,0
+UCTT.US,D,20250403,000000,20.48,20.7899,18.59,18.71,1054242,0
+UCTT.US,D,20250404,000000,17.8,18.53,16.655,18.28,968687,0
+UCTT.US,D,20250407,000000,17.46,19.9287,17.35,18.47,1278800,0
+UCTT.US,D,20250408,000000,19.53,19.835,17.4713,17.84,566778,0
+UCTT.US,D,20250409,000000,17.95,22.02,17.675,21.82,763943,0
+UCTT.US,D,20250410,000000,20.54,20.595,19.12,19.69,600588,0
+UCTT.US,D,20250411,000000,19.76,20.115,19.02,19.85,473863,0
+UCTT.US,D,20250414,000000,20.56,20.56,19.18,19.82,439728,0
+UCTT.US,D,20250415,000000,19.86,20.17,19.5,19.76,366805,0
+UCTT.US,D,20250416,000000,19,19.4,18.06,18.78,624165,0
+UCTT.US,D,20250417,000000,18.92,18.99,18.45,18.63,366181,0
+UCTT.US,D,20250421,000000,18.15,18.67,17.95,18.65,510965,0
+UCTT.US,D,20250422,000000,18.88,19.17,18.55,18.85,384171,0
+UCTT.US,D,20250423,000000,20.12,20.87,19.6601,20.7,603639,0
+UCTT.US,D,20250424,000000,21.14,22.25,20.845,22.17,450059,0
+UCTT.US,D,20250425,000000,21.82,22.8131,21.6441,22.49,292935,0
+UCTT.US,D,20250428,000000,22.33,22.99,21.79,22.3,737979,0
+UCTT.US,D,20250429,000000,19.09,20.98,19.01,19.2,1802555,0
+UCTT.US,D,20250430,000000,18.78,18.855,18.02,18.705,1174830,0
+UCTT.US,D,20250501,000000,19.19,19.305,18.63,18.65,791722,0
+UCTT.US,D,20250502,000000,19.09,20.24,19.02,20.17,958704,0
+UCTT.US,D,20250505,000000,19.93,20.07,19.49,19.5,505428,0
+UCTT.US,D,20250506,000000,18.93,19.55,18.93,19.23,511199,0
+UCTT.US,D,20250507,000000,19.23,19.39,18.52,19.36,669135,0
+UCTT.US,D,20250508,000000,19.58,20.6,19.38,20.14,899423,0
+UCTT.US,D,20250509,000000,20.19,20.6,19.5485,20.03,440606,0
+UCTT.US,D,20250512,000000,21.77,22.42,21.1401,22.24,621060,0
+UCTT.US,D,20250513,000000,22.24,23.04,22.06,22.66,815625,0
+UCTT.US,D,20250514,000000,22.89,23.22,22.56,22.81,564074,0
+UCTT.US,D,20250515,000000,22.57,22.625,22.05,22.52,345885,0
+UCTT.US,D,20250516,000000,22.35,22.35,21.65,22.05,396338,0
+UCTT.US,D,20250519,000000,21.35,21.59,21.15,21.44,369560,0
+UCTT.US,D,20250520,000000,21.32,21.515,21.06,21.5,257059,0
+UCTT.US,D,20250521,000000,21.04,21.27,20.14,20.31,404556,0
+UCTT.US,D,20250522,000000,20.25,20.69,20.01,20.27,334700,0
+UCTT.US,D,20250523,000000,19.42,19.98,19.344,19.93,277490,0
+UCTT.US,D,20250527,000000,20.42,20.94,20.03,20.68,356771,0
+UCTT.US,D,20250528,000000,20.72,20.9185,20.185,20.27,369796,0
+UCTT.US,D,20250529,000000,20.87,20.98,20.08,20.19,357927,0
+UCTT.US,D,20250530,000000,19.94,19.94,18.93,19.37,529703,0
+UCTT.US,D,20250602,000000,19.17,19.65,19.17,19.56,330066,0
+UCTT.US,D,20250603,000000,19.64,20.64,19.4,20.59,453772,0
+UCTT.US,D,20250604,000000,20.67,21.225,20.49,21.04,269407,0
+UCTT.US,D,20250605,000000,21.11,21.37,20.3,20.43,504705,0
+UCTT.US,D,20250606,000000,20.84,21.19,20.4953,20.72,590155,0
+UCTT.US,D,20250609,000000,21.17,21.82,20.8885,21.34,766867,0
+UCTT.US,D,20250610,000000,21.71,21.9409,21.4,21.65,1120850,0
+UCTT.US,D,20250611,000000,21.93,22.2,21.2,21.57,745766,0
+UCTT.US,D,20250612,000000,21.18,21.62,21.03,21.25,557560,0
+UCTT.US,D,20250613,000000,20.54,20.9349,19.81,19.87,528708,0
+UCTT.US,D,20250616,000000,20.08,20.85,20.06,20.59,672819,0
+UCTT.US,D,20250617,000000,20.42,20.8,20.23,20.26,461246,0
+UCTT.US,D,20250618,000000,20.26,20.56,19.91,20.37,443705,0
+UCTT.US,D,20250620,000000,20.66,20.66,19.63,19.95,613686,0
+UCTT.US,D,20250623,000000,19.95,20.1109,19.51,19.93,330324,0
+UCTT.US,D,20250624,000000,20.35,22.51,20.3,22.47,733508,0
+UCTT.US,D,20250625,000000,22.65,22.8483,22.0601,22.22,482921,0
+UCTT.US,D,20250626,000000,22.46,22.865,22.05,22.62,389173,0
+UCTT.US,D,20250627,000000,22.62,22.93,22.44,22.74,1500900,0
+UCTT.US,D,20250630,000000,22.81,22.89,22.48,22.57,440642,0
+UCTT.US,D,20250701,000000,22.04,24.42,22,23.8,690617,0
+UCTT.US,D,20250702,000000,23.79,25.08,23.79,24.97,563950,0
+UCTT.US,D,20250703,000000,25.3,25.58,24.926,25.26,289976,0
+UCTT.US,D,20250707,000000,24.53,25.34,24.13,24.14,717064,0
+UCTT.US,D,20250708,000000,24.55,25.82,24.46,24.92,528848,0
+UCTT.US,D,20250709,000000,24.88,25.47,24.32,24.62,554408,0
+UCTT.US,D,20250710,000000,24.97,25.395,24.81,25.02,368111,0
+UCTT.US,D,20250711,000000,24.58,25.18,24.58,24.95,254776,0
+UCTT.US,D,20250714,000000,24.6,24.8,23.81,24.575,324136,0
+UCTT.US,D,20250715,000000,25.28,25.53,24.93,25.06,463233,0
+UCTT.US,D,20250716,000000,24.9,25.4,23.98,25.29,453595,0
+UCTT.US,D,20250717,000000,25.46,26.25,25.3698,25.98,676289,0
+UCTT.US,D,20250718,000000,26.32,26.32,24.88,24.9,465377,0
+UCTT.US,D,20250721,000000,25.13,25.7199,24.885,24.92,281488,0
+UCTT.US,D,20250722,000000,24.85,25.12,23.668,23.97,436765,0
+UCTT.US,D,20250723,000000,24.04,24.64,23.61,24.56,667434,0
+UCTT.US,D,20250724,000000,24.46,24.46,23.5,23.7,367401,0
+UCTT.US,D,20250725,000000,23.68,23.98,23.2845,23.96,350420,0
+UCTT.US,D,20250728,000000,24.39,25.05,24.3,24.73,697024,0
+UCTT.US,D,20250729,000000,25.685,27.5725,23.66,24.58,1098814,0
+UCTT.US,D,20250730,000000,24.68,24.8748,23.38,23.59,585715,0
+UCTT.US,D,20250731,000000,23.13,23.225,22.12,22.52,681877,0
+UCTT.US,D,20250801,000000,21.92,22.395,21.28,22.3,545023,0
+UCTT.US,D,20250804,000000,22.72,23.35,22.5,23.3,361767,0
+UCTT.US,D,20250805,000000,23.17,23.17,22.06,22.35,684833,0
+UCTT.US,D,20250806,000000,22.17,22.37,21.6,21.63,468377,0
+UCTT.US,D,20250807,000000,22.28,23.045,22.155,22.89,460975,0
+UCTT.US,D,20250808,000000,23.06,23.6,22.74,23.2,395766,0
+UCTT.US,D,20250811,000000,23.39,23.64,22.03,22.11,490860,0
+UCTT.US,D,20250812,000000,22.47,24.2526,22.25,23.79,463851,0
+UCTT.US,D,20250813,000000,24.08,24.54,23.83,24,403124,0
+UCTT.US,D,20250814,000000,23.3,23.75,23.19,23.54,382081,0
+UCTT.US,D,20250815,000000,23.19,23.2,22.46,22.67,411125,0
+UCTT.US,D,20250818,000000,22.71,23.25,22.68,23.03,295131,0
+UCTT.US,D,20250819,000000,23.07,23.35,22.65,23.03,411163,0
+UCTT.US,D,20250820,000000,23.01,23.23,21.92,22.34,278910,0
+UCTT.US,D,20250821,000000,22.27,22.63,22.18,22.51,219291,0
+UCTT.US,D,20250822,000000,22.69,24.275,22.57,23.74,365734,0
+UCTT.US,D,20250825,000000,23.79,23.895,23.495,23.57,307901,0
+UCTT.US,D,20250826,000000,23.68,23.99,23.6115,23.86,330248,0
+UCTT.US,D,20250827,000000,23.67,24.07,23.54,23.99,284908,0
+UCTT.US,D,20250828,000000,24.26,24.92,23.8725,24.78,360094,0
+UCTT.US,D,20250829,000000,24.54,24.585,23.708,24.02,372441,0
+UCTT.US,D,20250902,000000,22.99,23.79,22.74,23.76,342863,0
+UCTT.US,D,20250903,000000,23.73,23.93,23.07,23.34,261903,0
+UCTT.US,D,20250904,000000,23.52,23.95,23.11,23.89,299980,0
+UCTT.US,D,20250905,000000,24.27,24.62,23.93,24.38,241181,0
+UCTT.US,D,20250908,000000,24.7,24.86,24.19,24.56,269010,0
+UCTT.US,D,20250909,000000,24.71,24.775,24.31,24.5,279077,0
+UCTT.US,D,20250910,000000,24.51,25.275,23.5272,24.59,342706,0
+UCTT.US,D,20250911,000000,24.84,25.82,24.84,25.52,368574,0
+UCTT.US,D,20250912,000000,25.78,25.78,25,25.23,257161,0
+UCTT.US,D,20250915,000000,25.44,25.885,25.34,25.72,226792,0
+UCTT.US,D,20250916,000000,26.15,26.29,25.7962,26.11,352314,0
+UCTT.US,D,20250917,000000,25.93,26.8,25.51,25.91,356209,0
+UCTT.US,D,20250918,000000,27.02,28.54,26.913,28.26,455119,0
+UCTT.US,D,20250919,000000,28.2,28.26,27.35,27.69,770739,0
+UCTT.US,D,20250922,000000,27.88,29.65,27.745,29.38,730825,0
+UCTT.US,D,20250923,000000,29.59,29.72,28.42,28.6,373800,0
+UCTT.US,D,20250924,000000,28.39,28.49,27.48,27.67,323398,0
+UCTT.US,D,20250925,000000,27.03,27.25,26.57,26.97,273456,0
+UCTT.US,D,20250926,000000,26.83,26.975,26.44,26.68,252888,0
+UCTT.US,D,20250929,000000,27.21,27.21,26.68,26.82,269429,0
+UCTT.US,D,20250930,000000,26.72,27.29,26.4,27.25,414011,0
+UCTT.US,D,20251001,000000,26.77,29.54,26.54,29.36,563378,0
+UCTT.US,D,20251002,000000,30.1,30.54,28.985,29.1,555806,0
+UCTT.US,D,20251003,000000,29.08,29.85,28.9,29.02,569426,0
+UCTT.US,D,20251006,000000,30,30.2,29.34,29.37,428791,0
+UCTT.US,D,20251007,000000,29.57,29.57,27.42,27.51,415078,0
+UCTT.US,D,20251008,000000,27.31,28.5,27.0759,28.38,359033,0
+UCTT.US,D,20251009,000000,28.37,28.37,27.5,27.86,221822,0
+UCTT.US,D,20251010,000000,27.74,27.9,25.5,25.53,357126,0
+UCTT.US,D,20251013,000000,26.88,27.9,26.66,27.78,458262,0
+UCTT.US,D,20251014,000000,26.71,28.3,26.71,27.98,304447,0
+UCTT.US,D,20251015,000000,28.885,30.05,28.51,29.42,747463,0
+UCTT.US,D,20251016,000000,29.98,30.411,28.63,28.995,441485,0
+UCTT.US,D,20251017,000000,28.46,29.25,28.19,28.76,271754,0
+UCTT.US,D,20251020,000000,29.14,29.95,29.1,29.17,458727,0
+UCTT.US,D,20251021,000000,28.93,29.35,28.77,29.21,297868,0
+UCTT.US,D,20251022,000000,29.01,29.51,27,27.87,429763,0
+UCTT.US,D,20251023,000000,27.45,29.93,27.34,29.88,392307,0
+UCTT.US,D,20251024,000000,30.43,31.11,29.87,29.99,598817,0
+UCTT.US,D,20251027,000000,30.26,31.09,30.08,30.41,576988,0
+UCTT.US,D,20251028,000000,30.06,30.49,29.74,29.84,504052,0
+UCTT.US,D,20251029,000000,29.43,29.9338,26.75,28.59,1154770,0
+UCTT.US,D,20251030,000000,28.16,28.84,26.83,26.93,645509,0
+UCTT.US,D,20251031,000000,27.14,27.95,26.88,27.41,471396,0
+UCTT.US,D,20251103,000000,29.06,29.51,28.03,28.53,707783,0
+UCTT.US,D,20251104,000000,27.4,28.177,25.93,26.1,480796,0
+UCTT.US,D,20251105,000000,26.14,27.29,26.135,26.91,504426,0
+UCTT.US,D,20251106,000000,26.93,27.36,26.01,26.13,375828,0
+UCTT.US,D,20251107,000000,25.5,26.1,24.6,26.06,443439,0
+UCTT.US,D,20251110,000000,26.83,27.365,26.3981,27.01,361020,0
+UCTT.US,D,20251111,000000,26.8,26.8,25.775,25.81,362981,0
+UCTT.US,D,20251112,000000,26.27,26.74,25.93,26,489333,0
+UCTT.US,D,20251113,000000,25.56,25.77,23.89,24.38,442529,0
+UCTT.US,D,20251114,000000,23.27,24.53,23.2,23.9,361259,0
+UCTT.US,D,20251117,000000,23.69,24.0852,22.595,22.82,332546,0
+UCTT.US,D,20251118,000000,22.61,22.94,22.13,22.3,403696,0
+UCTT.US,D,20251119,000000,22.6,23.0562,22.05,22.16,521694,0
+UCTT.US,D,20251120,000000,23.03,23.431,21.55,21.65,401600,0
+UCTT.US,D,20251121,000000,21.56,22.71,21.485,22.27,521633,0
+UCTT.US,D,20251124,000000,22.32,23.17,22.15,23.05,501021,0
+UCTT.US,D,20251125,000000,22.985,24.91,22.94,24.9,824775,0
+UCTT.US,D,20251126,000000,24.88,25.73,24.88,25.14,783190,0
+UCTT.US,D,20251128,000000,25.33,25.69,24.95,25.36,262732,0
+UCTT.US,D,20251201,000000,24.425,25.54,24.072,25.36,724942,0
+UCTT.US,D,20251202,000000,25.25,26.18,25.14,25.73,1783739,0
+UCTT.US,D,20251203,000000,25.71,27.22,25.345,26.84,785035,0
+UCTT.US,D,20251204,000000,26.34,26.89,26.1001,26.33,510514,0
+UCTT.US,D,20251205,000000,26.44,26.97,26.04,26.24,530977,0
+UCTT.US,D,20251208,000000,26.52,27.242,26.41,26.82,495674,0
+UCTT.US,D,20251209,000000,26.48,27.6,26.25,27.25,403993,0
+UCTT.US,D,20251210,000000,27.19,28.73,26.8,28.13,510260,0
+UCTT.US,D,20251211,000000,27.75,28.34,27.45,28.08,531631,0
+UCTT.US,D,20251212,000000,27.92,27.99,25.83,26.05,355684,0
+UCTT.US,D,20251215,000000,26.27,26.49,25.36,25.64,528120,0
+UCTT.US,D,20251216,000000,25.44,25.735,24.78,25.11,349798,0
+UCTT.US,D,20251217,000000,25.19,25.5207,23.8201,24.07,596197,0
+UCTT.US,D,20251218,000000,24.69,25.39,24.615,25.25,443155,0
+UCTT.US,D,20251219,000000,25.45,26.14,25.45,25.6,608047,0
+UCTT.US,D,20251222,000000,25.97,26.275,25.65,25.96,309742,0
+UCTT.US,D,20251223,000000,25.83,26.3,25.57,26.15,244316,0
+UCTT.US,D,20251224,000000,26.3,26.423,25.95,26.18,116213,0
+UCTT.US,D,20251226,000000,26.25,26.25,25.96,26.04,202875,0
+UCTT.US,D,20251229,000000,25.64,26.1444,25.55,25.89,286872,0
+UCTT.US,D,20251230,000000,25.92,26.13,25.67,25.77,277496,0
+UCTT.US,D,20251231,000000,25.89,25.89,25.29,25.33,282608,0
+UCTT.US,D,20260102,000000,26.14,27.81,26.14,27.32,392073,0
+UCTT.US,D,20260105,000000,28.24,30.3485,28.14,29.65,900675,0
+UCTT.US,D,20260106,000000,29.91,31.97,29.91,31.75,1196898,0
+UCTT.US,D,20260107,000000,31.52,33.87,31.22,33.44,1521306,0
+UCTT.US,D,20260108,000000,32.87,33.14,31.17,32.56,1101150,0
+UCTT.US,D,20260109,000000,32.95,34.38,32.85,34.21,1089149,0
+UCTT.US,D,20260112,000000,33.78,35.4,33.075,35.34,860777,0
+UCTT.US,D,20260113,000000,35.73,37.86,35.73,37.59,1625532,0
+UCTT.US,D,20260114,000000,37.36,41.18,37.01,41.1,1852815,0
+UCTT.US,D,20260115,000000,43.715,46,43.25,43.36,2200105,0
+UCTT.US,D,20260116,000000,43.92,44.79,42.22,43.75,969300,0
+UCTT.US,D,20260120,000000,42.99,45.69,42.82,44.26,853435,0
+UCTT.US,D,20260121,000000,45,47.22,44.65,47.2,1167080,0
+UCTT.US,D,20260122,000000,47.46,47.7975,44.1,44.14,1373644,0
+UCTT.US,D,20260123,000000,44.12,44.45,42.54,43.49,1066277,0
+UCTT.US,D,20260126,000000,43.4,44.49,42.43,44.05,606947,0
+UCTT.US,D,20260127,000000,44.64,46.5,43.81,45.71,745283,0
+UCTT.US,D,20260128,000000,46.28,46.99,44.46,45.33,1113771,0
+UCTT.US,D,20260129,000000,45.98,48.66,45.98,47.49,1623050,0
+UCTT.US,D,20260130,000000,47.135,47.135,43.12,43.68,1207460,0
+UCTT.US,D,20260202,000000,43.03,46.43,42.8,46.065,899589,0
+UCTT.US,D,20260203,000000,47.48,47.88,44.3,45.33,1136756,0
+UCTT.US,D,20260204,000000,45.6,47.5,41.87,42.98,1252586,0
+UCTT.US,D,20260205,000000,42.255,44.8,42.255,43.86,978693,0
+UCTT.US,D,20260206,000000,45.31,48.53,45.2,48.29,660407,0
+UCTT.US,D,20260209,000000,48.24,51.22,48.24,50.78,971363,0
+UCTT.US,D,20260210,000000,54.1,58.7,53.51,54.33,2610508,0
+UCTT.US,D,20260211,000000,55.85,57.3,53.795,55.93,1056909,0
+UCTT.US,D,20260212,000000,55.7,55.91,52.16,52.46,1048254,0
+UCTT.US,D,20260213,000000,53.18,56.455,52.935,55.39,1601616,0
+UCTT.US,D,20260217,000000,53.88,55.79,52.0002,55.6,933396,0
+UCTT.US,D,20260218,000000,55.15,56.0199,53.61,54.88,736536,0
diff --git a/daily/us/nasdaq stocks/3/udmy.us.txt b/daily/us/nasdaq stocks/3/udmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53e0f38cbec554920ddae19daf9376719c195bb7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/udmy.us.txt	
@@ -0,0 +1,1080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDMY.US,D,20211029,000000,27,27.74,26.01,27.5,7601874,0
+UDMY.US,D,20211101,000000,28,29.69,26.11,29.22,2189431,0
+UDMY.US,D,20211102,000000,29.22,29.59,27.705,29.46,1370990,0
+UDMY.US,D,20211103,000000,29.59,29.99,27.13,28.6,1338864,0
+UDMY.US,D,20211104,000000,28.98,29.03,27.22,27.38,2029728,0
+UDMY.US,D,20211105,000000,27.38,27.8,25.2422,26.68,864108,0
+UDMY.US,D,20211108,000000,27.2,27.63,26.17,27.11,629258,0
+UDMY.US,D,20211109,000000,27.48,28,26.88,27.51,418524,0
+UDMY.US,D,20211110,000000,25.8,27.09,25.8,25.99,688409,0
+UDMY.US,D,20211111,000000,26.32,28.28,25.51,27.23,510436,0
+UDMY.US,D,20211112,000000,27.32,27.7,26.8194,27.64,214541,0
+UDMY.US,D,20211115,000000,27.91,29.0596,27.47,27.64,683984,0
+UDMY.US,D,20211116,000000,28.05,30,27.75,29.68,617783,0
+UDMY.US,D,20211117,000000,29.3,31.09,29.0796,30.91,492115,0
+UDMY.US,D,20211118,000000,31.31,31.78,29.43,31.1,340038,0
+UDMY.US,D,20211119,000000,31.1,32.62,30.81,30.97,249654,0
+UDMY.US,D,20211122,000000,30.96,31.61,28.57,29.29,247196,0
+UDMY.US,D,20211123,000000,28.6,29.83,26.53,27.41,486866,0
+UDMY.US,D,20211124,000000,27.34,27.97,26.485,26.85,289226,0
+UDMY.US,D,20211126,000000,26.49,26.91,25.28,26.2,313903,0
+UDMY.US,D,20211129,000000,26.6,27.6,26.2,27.18,370252,0
+UDMY.US,D,20211130,000000,27.21,27.66,26.91,27.49,291997,0
+UDMY.US,D,20211201,000000,27.85,28.5,23.53,23.71,727752,0
+UDMY.US,D,20211202,000000,23.86,24.87,20.31,22.59,1016852,0
+UDMY.US,D,20211203,000000,22.6,23.03,20.73,21.68,487271,0
+UDMY.US,D,20211206,000000,21.84,22.18,20.01,20.53,583872,0
+UDMY.US,D,20211207,000000,21.04,22.41,20.41,21.77,854279,0
+UDMY.US,D,20211208,000000,22.03,22.3,20.27,21.07,845978,0
+UDMY.US,D,20211209,000000,21.84,22,19.61,20.35,696811,0
+UDMY.US,D,20211210,000000,20.75,21.55,20.52,21.11,391663,0
+UDMY.US,D,20211213,000000,20.97,22.17,20.24,20.5,424027,0
+UDMY.US,D,20211214,000000,20.08,20.685,18.79,19.6,364726,0
+UDMY.US,D,20211215,000000,19.61,20.53,19.53,19.96,368610,0
+UDMY.US,D,20211216,000000,20.21,20.73,18.275,18.58,460518,0
+UDMY.US,D,20211217,000000,18.32,18.71,16.85,17.51,3305050,0
+UDMY.US,D,20211220,000000,17.13,17.43,16.21,17.09,418003,0
+UDMY.US,D,20211221,000000,17.15,17.41,16.56,17.2,292983,0
+UDMY.US,D,20211222,000000,17.11,18.18,16.7,18.18,292931,0
+UDMY.US,D,20211223,000000,18.22,19.87,18,19.49,254740,0
+UDMY.US,D,20211227,000000,19.67,19.9,18.19,18.82,315178,0
+UDMY.US,D,20211228,000000,18.9,19,17.88,18.12,328908,0
+UDMY.US,D,20211229,000000,18.12,18.54,17.6,18.4,258652,0
+UDMY.US,D,20211230,000000,18.32,18.99,18.16,18.31,251291,0
+UDMY.US,D,20211231,000000,18.4,19.68,18.2,19.54,255263,0
+UDMY.US,D,20220103,000000,19.45,19.78,18.515,18.98,555749,0
+UDMY.US,D,20220104,000000,19.12,19.2,17.93,18.01,508703,0
+UDMY.US,D,20220105,000000,17.86,18.78,15.79,16.04,562532,0
+UDMY.US,D,20220106,000000,15.95,16.2,14.8,15.02,922804,0
+UDMY.US,D,20220107,000000,15.05,15.45,14.11,14.7,366685,0
+UDMY.US,D,20220110,000000,14.5,15.25,13.42,15.23,443958,0
+UDMY.US,D,20220111,000000,15.21,16.29,15.21,15.61,242531,0
+UDMY.US,D,20220112,000000,15.7,16.12,14.7398,15.05,402740,0
+UDMY.US,D,20220113,000000,15.08,15.33,14.7,15.06,247362,0
+UDMY.US,D,20220114,000000,15,15.46,14.92,15.34,267982,0
+UDMY.US,D,20220118,000000,15.04,15.23,14.08,14.18,359390,0
+UDMY.US,D,20220119,000000,14.28,14.68,14.1,14.38,157700,0
+UDMY.US,D,20220120,000000,14.52,15.2293,14.52,14.91,285995,0
+UDMY.US,D,20220121,000000,14.71,15.24,14.21,14.96,455534,0
+UDMY.US,D,20220124,000000,14.45,15.54,13.27,15.42,475136,0
+UDMY.US,D,20220125,000000,15.03,15.79,14.9,15.06,344504,0
+UDMY.US,D,20220126,000000,15.65,16.17,15.39,15.63,346951,0
+UDMY.US,D,20220127,000000,15.66,15.66,14.38,14.71,482038,0
+UDMY.US,D,20220128,000000,14.59,14.98,13.56,14.96,463556,0
+UDMY.US,D,20220131,000000,15.14,16.23,15.11,16.2,358354,0
+UDMY.US,D,20220201,000000,16.25,16.78,15.98,16.74,215039,0
+UDMY.US,D,20220202,000000,16.93,16.98,15.51,15.56,396747,0
+UDMY.US,D,20220203,000000,15.45,15.64,14.6,14.89,298812,0
+UDMY.US,D,20220204,000000,14.87,15.18,14.55,15.06,175019,0
+UDMY.US,D,20220207,000000,14.98,15.58,14.81,15.15,93373,0
+UDMY.US,D,20220208,000000,14.88,16,14.74,15.95,229527,0
+UDMY.US,D,20220209,000000,16.15,16.314,15.61,16.01,344480,0
+UDMY.US,D,20220210,000000,13.56,14.99,13.26,13.88,1314232,0
+UDMY.US,D,20220211,000000,13.73,14.055,13,13.18,817949,0
+UDMY.US,D,20220214,000000,13.33,13.98,12.895,13.68,468863,0
+UDMY.US,D,20220215,000000,13.93,14.47,13.92,14.32,216855,0
+UDMY.US,D,20220216,000000,14.21,14.35,13.66,13.68,359238,0
+UDMY.US,D,20220217,000000,13.37,14.18,13.32,13.46,548292,0
+UDMY.US,D,20220218,000000,13.34,13.595,12.89,13.42,288908,0
+UDMY.US,D,20220222,000000,13.18,13.82,12.98,13.22,204300,0
+UDMY.US,D,20220223,000000,13.36,13.47,12.25,12.34,214494,0
+UDMY.US,D,20220224,000000,11.9,13.48,11.7,13.23,589664,0
+UDMY.US,D,20220225,000000,13.18,13.69,12.62,13.48,412330,0
+UDMY.US,D,20220228,000000,13.2,13.69,13,13.19,279997,0
+UDMY.US,D,20220301,000000,13.13,13.9,12.975,13.35,316785,0
+UDMY.US,D,20220302,000000,13.22,13.44,12.25,12.5,284858,0
+UDMY.US,D,20220303,000000,12.53,12.75,11.52,11.58,274325,0
+UDMY.US,D,20220304,000000,11.5,11.52,11.01,11.15,173712,0
+UDMY.US,D,20220307,000000,11.08,11.24,10.6,10.76,496908,0
+UDMY.US,D,20220308,000000,10.62,11.42,10.22,10.88,260677,0
+UDMY.US,D,20220309,000000,11.08,11.88,11.01,11.67,463930,0
+UDMY.US,D,20220310,000000,11.19,11.68,11,11.59,193317,0
+UDMY.US,D,20220311,000000,11.66,12.12,10.96,11.03,341745,0
+UDMY.US,D,20220314,000000,10.94,10.94,10.011,10.29,381555,0
+UDMY.US,D,20220315,000000,10.46,11.05,10.161,10.85,270724,0
+UDMY.US,D,20220316,000000,11,12.06,10.95,12.06,275831,0
+UDMY.US,D,20220317,000000,12.13,12.58,11.74,11.84,934712,0
+UDMY.US,D,20220318,000000,11.8,13.37,11.7,13.28,650939,0
+UDMY.US,D,20220321,000000,13.33,13.33,12.465,12.61,167435,0
+UDMY.US,D,20220322,000000,12.55,13.25,12.42,13.03,330098,0
+UDMY.US,D,20220323,000000,12.77,12.93,12.35,12.56,249709,0
+UDMY.US,D,20220324,000000,12.61,12.87,12.305,12.69,199422,0
+UDMY.US,D,20220325,000000,12.66,12.66,11.94,12.2,201966,0
+UDMY.US,D,20220328,000000,12.3,12.86,12.3,12.82,202739,0
+UDMY.US,D,20220329,000000,13.12,13.4393,12.65,12.77,618772,0
+UDMY.US,D,20220330,000000,12.87,13.67,12.55,13.09,274985,0
+UDMY.US,D,20220331,000000,13.14,13.59,12.31,12.46,526605,0
+UDMY.US,D,20220401,000000,12.44,13.47,12.27,13.29,277263,0
+UDMY.US,D,20220404,000000,13.31,13.68,13.04,13.42,190887,0
+UDMY.US,D,20220405,000000,13.32,13.54,12.65,12.82,249449,0
+UDMY.US,D,20220406,000000,12.53,12.75,11.9674,12.68,355550,0
+UDMY.US,D,20220407,000000,12.62,12.97,11.85,12.11,175596,0
+UDMY.US,D,20220408,000000,11.99,11.99,11.6,11.77,147699,0
+UDMY.US,D,20220411,000000,11.58,12.16,11.29,12.12,234185,0
+UDMY.US,D,20220412,000000,12.38,12.65,12.06,12.2,181534,0
+UDMY.US,D,20220413,000000,12.21,12.93,12.17,12.79,178499,0
+UDMY.US,D,20220414,000000,12.84,12.84,12.37,12.51,170664,0
+UDMY.US,D,20220418,000000,12.51,12.51,11.52,11.96,262941,0
+UDMY.US,D,20220419,000000,11.91,12.1484,11.775,11.96,171146,0
+UDMY.US,D,20220420,000000,12.01,12.01,11.195,11.24,233013,0
+UDMY.US,D,20220421,000000,11.39,11.635,10.66,10.76,212559,0
+UDMY.US,D,20220422,000000,10.78,10.99,10.6461,10.79,253023,0
+UDMY.US,D,20220425,000000,10.78,11.27,10.69,11.24,337338,0
+UDMY.US,D,20220426,000000,11.16,11.16,10.19,10.26,346352,0
+UDMY.US,D,20220427,000000,10.15,10.94,9.95,10.41,708392,0
+UDMY.US,D,20220428,000000,10.48,11.02,10.05,10.84,272497,0
+UDMY.US,D,20220429,000000,10.69,11.5,10.69,10.91,595993,0
+UDMY.US,D,20220502,000000,10.7,11.08,10.17,10.86,709903,0
+UDMY.US,D,20220503,000000,10.78,10.88,10.15,10.23,753470,0
+UDMY.US,D,20220504,000000,10.23,10.77,9.66,10.12,1326909,0
+UDMY.US,D,20220505,000000,10,12.2,9.95,10.75,2012655,0
+UDMY.US,D,20220506,000000,10.7,12.67,10.49,12.54,1442154,0
+UDMY.US,D,20220509,000000,12.27,12.3725,11.64,12.15,1136555,0
+UDMY.US,D,20220510,000000,12.17,12.395,11.0275,11.43,811230,0
+UDMY.US,D,20220511,000000,11.31,11.72,10.87,11.03,840348,0
+UDMY.US,D,20220512,000000,10.93,11.55,10.55,11.35,566626,0
+UDMY.US,D,20220513,000000,11.46,12.37,11.23,12.19,699409,0
+UDMY.US,D,20220516,000000,11.87,12.26,11.52,11.64,431525,0
+UDMY.US,D,20220517,000000,11.91,12.38,11.4107,12.19,462625,0
+UDMY.US,D,20220518,000000,11.91,12.45,11.84,11.93,366608,0
+UDMY.US,D,20220519,000000,11.85,12.49,11.85,12.3,623709,0
+UDMY.US,D,20220520,000000,12.35,12.48,11.875,12.42,737932,0
+UDMY.US,D,20220523,000000,12.26,12.74,11.67,12.59,727403,0
+UDMY.US,D,20220524,000000,12.36,13.14,11.99,12.97,699120,0
+UDMY.US,D,20220525,000000,12.84,14.14,12.66,13.92,733698,0
+UDMY.US,D,20220526,000000,13.85,15.45,13.62,15.44,1299419,0
+UDMY.US,D,20220527,000000,15.4,16.35,15.345,16.22,964701,0
+UDMY.US,D,20220531,000000,15.69,15.96,14.36,14.75,1177054,0
+UDMY.US,D,20220601,000000,14.59,14.92,13.37,13.45,1331049,0
+UDMY.US,D,20220602,000000,13.39,14.21,13.07,14,1407046,0
+UDMY.US,D,20220603,000000,13.85,14.39,13.325,14.27,1066267,0
+UDMY.US,D,20220606,000000,14.58,14.97,13.41,13.46,1088286,0
+UDMY.US,D,20220607,000000,13.25,13.75,12.27,12.93,1406018,0
+UDMY.US,D,20220608,000000,12.96,13.66,12.63,12.91,937624,0
+UDMY.US,D,20220609,000000,12.91,13.47,12.78,12.89,812487,0
+UDMY.US,D,20220610,000000,12.63,12.97,12.365,12.59,808084,0
+UDMY.US,D,20220613,000000,12.28,12.68,11.39,11.81,1413983,0
+UDMY.US,D,20220614,000000,11.81,12.24,11.05,11.58,1252440,0
+UDMY.US,D,20220615,000000,11.79,12.08,11.52,11.76,2109186,0
+UDMY.US,D,20220616,000000,11.43,11.85,11.365,11.62,1775869,0
+UDMY.US,D,20220617,000000,11.59,12.6,11,12.26,3305927,0
+UDMY.US,D,20220621,000000,12.47,12.88,12.12,12.15,1643653,0
+UDMY.US,D,20220622,000000,12.01,12.47,11.72,11.84,1443660,0
+UDMY.US,D,20220623,000000,11.91,12.26,11.62,11.65,700985,0
+UDMY.US,D,20220624,000000,11.76,12.17,11.43,11.57,7402768,0
+UDMY.US,D,20220627,000000,11.57,11.975,11.15,11.24,837482,0
+UDMY.US,D,20220628,000000,11.29,11.67,10.91,11.01,572338,0
+UDMY.US,D,20220629,000000,11.01,11.065,10.72,10.8,545870,0
+UDMY.US,D,20220630,000000,10.66,10.745,10.025,10.21,598874,0
+UDMY.US,D,20220701,000000,10.15,10.15,9.78,10.13,582656,0
+UDMY.US,D,20220705,000000,9.9,10.31,9.465,10.31,596572,0
+UDMY.US,D,20220706,000000,10.35,10.52,10.1,10.23,478451,0
+UDMY.US,D,20220707,000000,10.22,10.93,10.22,10.92,444376,0
+UDMY.US,D,20220708,000000,10.84,11.295,10.6,11.14,503128,0
+UDMY.US,D,20220711,000000,11.08,11.2,10.665,10.68,279282,0
+UDMY.US,D,20220712,000000,10.66,10.92,10.52,10.77,304487,0
+UDMY.US,D,20220713,000000,10.61,10.99,10.45,10.82,421543,0
+UDMY.US,D,20220714,000000,10.79,10.79,10.43,10.57,260737,0
+UDMY.US,D,20220715,000000,10.82,11.255,10.57,11.21,337430,0
+UDMY.US,D,20220718,000000,10.77,11.345,10.61,11.18,926652,0
+UDMY.US,D,20220719,000000,11.41,11.71,11.3,11.57,396600,0
+UDMY.US,D,20220720,000000,11.59,12.225,11.55,12.17,450979,0
+UDMY.US,D,20220721,000000,12.15,12.52,11.87,12.47,307110,0
+UDMY.US,D,20220722,000000,12.58,12.61,12.01,12.15,284243,0
+UDMY.US,D,20220725,000000,12.17,12.26,11.95,12.17,283019,0
+UDMY.US,D,20220726,000000,12.03,12.1304,11.77,12.03,215478,0
+UDMY.US,D,20220727,000000,12.21,12.74,12.1,12.67,271886,0
+UDMY.US,D,20220728,000000,12.31,12.56,11.72,11.97,382034,0
+UDMY.US,D,20220729,000000,11.94,12.08,11.72,11.95,299567,0
+UDMY.US,D,20220801,000000,11.89,12.33,11.6865,12.04,453257,0
+UDMY.US,D,20220802,000000,11.95,12.2,11.66,11.73,451156,0
+UDMY.US,D,20220803,000000,11.76,12.43,11.66,12.35,722453,0
+UDMY.US,D,20220804,000000,12.45,14.45,12.45,14.43,1272328,0
+UDMY.US,D,20220805,000000,14.02,15.165,13.48,14.97,1985995,0
+UDMY.US,D,20220808,000000,14.84,15.25,14.07,14.45,729509,0
+UDMY.US,D,20220809,000000,14.03,14.4,13.78,14.05,405289,0
+UDMY.US,D,20220810,000000,14.53,15.155,14.46,15.07,502403,0
+UDMY.US,D,20220811,000000,15.19,15.24,14.56,14.59,317651,0
+UDMY.US,D,20220812,000000,14.8,15.58,14.685,15.5,570553,0
+UDMY.US,D,20220815,000000,15.31,15.61,14.78,15.1,350051,0
+UDMY.US,D,20220816,000000,14.81,15.23,14.61,14.95,327658,0
+UDMY.US,D,20220817,000000,14.73,15.36,14.39,15.22,376408,0
+UDMY.US,D,20220818,000000,15.11,15.39,14.875,15.36,213890,0
+UDMY.US,D,20220819,000000,15.18,15.29,14.51,14.8,362358,0
+UDMY.US,D,20220822,000000,14.55,14.63,14.19,14.55,344681,0
+UDMY.US,D,20220823,000000,14.59,14.85,14.29,14.33,189858,0
+UDMY.US,D,20220824,000000,14.36,14.735,14.14,14.71,265043,0
+UDMY.US,D,20220825,000000,14.86,15.55,14.8,15.52,419526,0
+UDMY.US,D,20220826,000000,15.57,15.5994,14.595,14.66,186804,0
+UDMY.US,D,20220829,000000,14.53,15.14,14.53,14.78,237549,0
+UDMY.US,D,20220830,000000,14.73,15,14.65,14.85,269435,0
+UDMY.US,D,20220831,000000,14.99,15.36,14.7,14.86,253907,0
+UDMY.US,D,20220901,000000,14.73,15.649,14.442,14.64,801715,0
+UDMY.US,D,20220902,000000,14.87,14.87,14.16,14.28,392381,0
+UDMY.US,D,20220906,000000,14.31,15.65,14.2346,15.29,696579,0
+UDMY.US,D,20220907,000000,15.45,16.63,15.26,16.49,1137785,0
+UDMY.US,D,20220908,000000,16.41,16.41,15.46,15.73,995279,0
+UDMY.US,D,20220909,000000,15.86,16.1,15.72,16,701908,0
+UDMY.US,D,20220912,000000,16,16.49,15.93,16.27,607540,0
+UDMY.US,D,20220913,000000,15.42,16.05,14.8303,14.9,901193,0
+UDMY.US,D,20220914,000000,14.92,14.975,14.4683,14.86,738375,0
+UDMY.US,D,20220915,000000,14.81,15.11,14.6,14.95,740813,0
+UDMY.US,D,20220916,000000,14.7,14.94,14.03,14.21,3693183,0
+UDMY.US,D,20220919,000000,13.96,14.3645,13.05,13.2,726427,0
+UDMY.US,D,20220920,000000,13.18,13.57,12.82,13.23,722695,0
+UDMY.US,D,20220921,000000,13.27,13.48,12.975,13,502008,0
+UDMY.US,D,20220922,000000,12.91,13.08,12.5,12.5,472365,0
+UDMY.US,D,20220923,000000,12.21,12.405,11.965,11.99,369765,0
+UDMY.US,D,20220926,000000,11.94,12.68,11.94,12.31,308818,0
+UDMY.US,D,20220927,000000,12.42,12.6,12.03,12.2,321839,0
+UDMY.US,D,20220928,000000,12.22,13.05,12.22,12.88,415243,0
+UDMY.US,D,20220929,000000,12.63,12.705,12.215,12.5,306158,0
+UDMY.US,D,20220930,000000,12.34,12.74,12.07,12.09,490952,0
+UDMY.US,D,20221003,000000,12.14,12.625,12.07,12.51,457498,0
+UDMY.US,D,20221004,000000,12.89,13.479,12.7766,13.46,539152,0
+UDMY.US,D,20221005,000000,13.2,13.49,12.805,13.38,391734,0
+UDMY.US,D,20221006,000000,13.31,13.75,13.17,13.42,206877,0
+UDMY.US,D,20221007,000000,13.32,13.66,13.07,13.38,415766,0
+UDMY.US,D,20221010,000000,13.4,13.46,12.7268,13.27,370528,0
+UDMY.US,D,20221011,000000,13.19,13.19,12.21,12.93,386450,0
+UDMY.US,D,20221012,000000,12.79,13.43,12.68,13.27,239613,0
+UDMY.US,D,20221013,000000,12.84,13.67,12.64,13.48,473651,0
+UDMY.US,D,20221014,000000,13.67,13.8,13.03,13.045,313601,0
+UDMY.US,D,20221017,000000,13.24,14.27,13.24,14.06,554829,0
+UDMY.US,D,20221018,000000,14.45,14.89,14.388,14.45,612983,0
+UDMY.US,D,20221019,000000,14.04,14.55,14.03,14.31,285888,0
+UDMY.US,D,20221020,000000,14.23,14.98,14.23,14.49,286594,0
+UDMY.US,D,20221021,000000,14.54,14.81,14.19,14.53,455019,0
+UDMY.US,D,20221024,000000,14.5,14.5,13.18,13.82,254935,0
+UDMY.US,D,20221025,000000,13.87,14.69,13.87,14.33,427350,0
+UDMY.US,D,20221026,000000,14.15,14.95,14.045,14.46,376912,0
+UDMY.US,D,20221027,000000,14.57,14.82,14.37,14.46,276352,0
+UDMY.US,D,20221028,000000,14.45,14.83,14.315,14.73,548860,0
+UDMY.US,D,20221031,000000,14.78,14.81,14.21,14.55,545027,0
+UDMY.US,D,20221101,000000,15.04,15.49,14.62,14.78,386496,0
+UDMY.US,D,20221102,000000,14.87,15.01,14.15,14.18,431812,0
+UDMY.US,D,20221103,000000,13.43,14.365,12.75,14.21,464395,0
+UDMY.US,D,20221104,000000,14.69,14.69,14.01,14.51,326458,0
+UDMY.US,D,20221107,000000,14.43,15.14,14.18,14.9,497537,0
+UDMY.US,D,20221108,000000,15,15.63,14.71,15.21,446956,0
+UDMY.US,D,20221109,000000,15.05,15.44,14.84,15.42,335681,0
+UDMY.US,D,20221110,000000,16.11,17.26,15.85,16.56,1006804,0
+UDMY.US,D,20221111,000000,16,16.39,15.16,15.17,601297,0
+UDMY.US,D,20221114,000000,15.11,15.85,14.72,14.84,511782,0
+UDMY.US,D,20221115,000000,15.17,15.595,14.75,14.91,550274,0
+UDMY.US,D,20221116,000000,14.73,14.87,14.07,14.47,651350,0
+UDMY.US,D,20221117,000000,14.52,14.52,13.84,14.36,435131,0
+UDMY.US,D,20221118,000000,14.97,15.49,14.835,15.28,745554,0
+UDMY.US,D,20221121,000000,15.28,15.45,14.605,14.88,383154,0
+UDMY.US,D,20221122,000000,14.79,15.035,14.385,14.88,251436,0
+UDMY.US,D,20221123,000000,14.91,15.89,14.885,15.78,407441,0
+UDMY.US,D,20221125,000000,15.81,15.82,15.5,15.69,164193,0
+UDMY.US,D,20221128,000000,15.6,15.96,15.39,15.45,396529,0
+UDMY.US,D,20221129,000000,15.3,15.375,14.11,14.24,591635,0
+UDMY.US,D,20221130,000000,14.24,14.46,13.45,14.19,701138,0
+UDMY.US,D,20221201,000000,14.24,14.68,13.95,14.17,780268,0
+UDMY.US,D,20221202,000000,13.79,14.6,13.705,14.38,539993,0
+UDMY.US,D,20221205,000000,14.14,14.515,13.65,13.78,445765,0
+UDMY.US,D,20221206,000000,13.78,13.935,12.845,12.94,460667,0
+UDMY.US,D,20221207,000000,12.93,13.16,12.59,13.01,668784,0
+UDMY.US,D,20221208,000000,13.22,13.3144,12.46,12.47,493580,0
+UDMY.US,D,20221209,000000,12.41,12.74,12.23,12.24,595739,0
+UDMY.US,D,20221212,000000,12.06,12.56,11.93,12.35,875993,0
+UDMY.US,D,20221213,000000,12.81,12.81,11.915,12.12,588218,0
+UDMY.US,D,20221214,000000,12.04,12.305,11.64,12.03,1309573,0
+UDMY.US,D,20221215,000000,11.8,12.46,11.44,11.5,968417,0
+UDMY.US,D,20221216,000000,11.43,11.5791,10.675,11.05,1088518,0
+UDMY.US,D,20221219,000000,10.98,11.03,10.41,10.69,1270411,0
+UDMY.US,D,20221220,000000,10.65,10.92,10.5,10.66,873172,0
+UDMY.US,D,20221221,000000,10.74,10.91,10.465,10.76,797030,0
+UDMY.US,D,20221222,000000,10.75,10.935,10.55,10.92,426350,0
+UDMY.US,D,20221223,000000,10.93,10.93,10.395,10.48,330077,0
+UDMY.US,D,20221227,000000,10.44,10.46,9.87,10,557352,0
+UDMY.US,D,20221228,000000,9.97,10.25,9.89,10.09,471278,0
+UDMY.US,D,20221229,000000,10.24,10.465,10.03,10.38,380939,0
+UDMY.US,D,20221230,000000,10.3,10.76,10.22,10.55,565188,0
+UDMY.US,D,20230103,000000,10.69,10.9,10.53,10.66,423476,0
+UDMY.US,D,20230104,000000,10.85,11.23,10.85,11.21,568043,0
+UDMY.US,D,20230105,000000,11.15,11.615,10.95,11.59,370404,0
+UDMY.US,D,20230106,000000,11.64,11.64,11.115,11.23,386649,0
+UDMY.US,D,20230109,000000,11.27,11.75,11.27,11.34,415552,0
+UDMY.US,D,20230110,000000,11.26,11.38,10.46,11,911388,0
+UDMY.US,D,20230111,000000,11.1,11.23,10.87,11.14,427444,0
+UDMY.US,D,20230112,000000,11.21,11.21,10.8239,11.145,446662,0
+UDMY.US,D,20230113,000000,11.15,11.47,11,11.01,302238,0
+UDMY.US,D,20230117,000000,11,11.0913,10.75,10.88,421323,0
+UDMY.US,D,20230118,000000,11.05,11.35,10.7,10.77,551822,0
+UDMY.US,D,20230119,000000,10.72,10.87,10.44,10.65,417121,0
+UDMY.US,D,20230120,000000,10.8,10.8,10.52,10.68,254104,0
+UDMY.US,D,20230123,000000,10.7,10.9248,10.6,10.92,271630,0
+UDMY.US,D,20230124,000000,10.92,11.59,10.81,11.47,419415,0
+UDMY.US,D,20230125,000000,11.39,11.39,10.92,11.1,460043,0
+UDMY.US,D,20230126,000000,11.27,11.83,11.22,11.73,340132,0
+UDMY.US,D,20230127,000000,11.66,12.47,11.66,12.35,291051,0
+UDMY.US,D,20230130,000000,12.22,12.58,12.065,12.31,287666,0
+UDMY.US,D,20230131,000000,12.34,12.6,12.115,12.54,352515,0
+UDMY.US,D,20230201,000000,12.66,12.7744,12.22,12.7,282310,0
+UDMY.US,D,20230202,000000,12.92,13.12,12.8,13.05,430756,0
+UDMY.US,D,20230203,000000,12.79,13.16,12.4118,12.87,273368,0
+UDMY.US,D,20230206,000000,12.72,13.3,12.47,12.8,490736,0
+UDMY.US,D,20230207,000000,12.85,13.185,12.32,13.15,632382,0
+UDMY.US,D,20230208,000000,13.15,13.31,12.79,12.9,380846,0
+UDMY.US,D,20230209,000000,13.14,13.285,12.59,12.64,333580,0
+UDMY.US,D,20230210,000000,12.5,12.57,11.4,11.67,876769,0
+UDMY.US,D,20230213,000000,11.83,12.32,11.7,12.08,400115,0
+UDMY.US,D,20230214,000000,12,12.75,11.9531,12.6,486285,0
+UDMY.US,D,20230215,000000,11.6,12.13,10.98,11.99,1537070,0
+UDMY.US,D,20230216,000000,11.82,11.905,10.59,10.68,811005,0
+UDMY.US,D,20230217,000000,10.63,10.715,10.135,10.65,833231,0
+UDMY.US,D,20230221,000000,10.43,10.63,9.825,10.06,818000,0
+UDMY.US,D,20230222,000000,10.01,10.07,9.6,9.99,1868768,0
+UDMY.US,D,20230223,000000,9.98,10.24,9.4,10.07,876272,0
+UDMY.US,D,20230224,000000,9.82,9.95,9.5,9.67,642379,0
+UDMY.US,D,20230227,000000,9.79,9.98,9.62,9.64,430400,0
+UDMY.US,D,20230228,000000,9.595,9.69,9.421,9.44,499639,0
+UDMY.US,D,20230301,000000,9.53,9.54,9.12,9.14,455227,0
+UDMY.US,D,20230302,000000,9.12,9.43,8.99,9.25,673279,0
+UDMY.US,D,20230303,000000,9.34,9.94,9.25,9.88,659318,0
+UDMY.US,D,20230306,000000,9.915,10.07,9.745,9.89,377807,0
+UDMY.US,D,20230307,000000,9.89,10.05,9.77,9.9,326416,0
+UDMY.US,D,20230308,000000,9.86,10,9.56,9.7,554451,0
+UDMY.US,D,20230309,000000,9.73,9.91,9.655,9.7,493294,0
+UDMY.US,D,20230310,000000,9.65,9.71,9.12,9.33,518471,0
+UDMY.US,D,20230313,000000,9.2,9.36,9.01,9.13,417458,0
+UDMY.US,D,20230314,000000,9.39,9.48,9.16,9.36,614865,0
+UDMY.US,D,20230315,000000,9.15,9.43,9.12,9.28,412929,0
+UDMY.US,D,20230316,000000,9.18,9.36,8.96,9.19,404465,0
+UDMY.US,D,20230317,000000,9.12,9.245,8.8,8.89,837692,0
+UDMY.US,D,20230320,000000,8.89,8.98,8.615,8.69,603460,0
+UDMY.US,D,20230321,000000,8.84,9.26,8.8,9.19,391076,0
+UDMY.US,D,20230322,000000,9.19,9.19,8.82,8.83,387934,0
+UDMY.US,D,20230323,000000,8.84,9,8.52,8.54,290807,0
+UDMY.US,D,20230324,000000,8.47,8.7,8.4,8.67,379162,0
+UDMY.US,D,20230327,000000,8.72,8.82,8.41,8.58,519355,0
+UDMY.US,D,20230328,000000,8.61,8.68,8.48,8.56,598727,0
+UDMY.US,D,20230329,000000,8.65,8.68,8.515,8.58,260925,0
+UDMY.US,D,20230330,000000,8.62,8.79,8.5,8.55,397241,0
+UDMY.US,D,20230331,000000,8.57,8.96,8.47,8.83,416282,0
+UDMY.US,D,20230403,000000,8.8,9.005,8.73,8.99,558412,0
+UDMY.US,D,20230404,000000,8.98,8.98,8.75,8.85,276139,0
+UDMY.US,D,20230405,000000,8.79,8.85,8.59,8.71,217375,0
+UDMY.US,D,20230406,000000,8.68,8.76,8.58,8.64,262846,0
+UDMY.US,D,20230410,000000,8.59,8.79,8.57,8.74,503490,0
+UDMY.US,D,20230411,000000,8.79,9.005,8.69,9,482932,0
+UDMY.US,D,20230412,000000,9.07,9.098,8.81,8.85,347455,0
+UDMY.US,D,20230413,000000,8.86,9.19,8.85,9.13,460080,0
+UDMY.US,D,20230414,000000,9.15,9.34,8.78,8.9,387972,0
+UDMY.US,D,20230417,000000,8.92,9.015,8.84,8.94,209851,0
+UDMY.US,D,20230418,000000,8.93,8.9787,8.4,8.65,385060,0
+UDMY.US,D,20230419,000000,8.56,8.655,8.4385,8.5,262233,0
+UDMY.US,D,20230420,000000,8.42,8.63,8.42,8.5,230680,0
+UDMY.US,D,20230421,000000,8.48,8.99,8.48,8.96,354012,0
+UDMY.US,D,20230424,000000,8.94,8.99,8.775,8.94,277400,0
+UDMY.US,D,20230425,000000,8.84,8.84,8.42,8.44,405208,0
+UDMY.US,D,20230426,000000,8.42,8.67,8.42,8.55,361445,0
+UDMY.US,D,20230427,000000,8.61,9,8.52,8.73,388335,0
+UDMY.US,D,20230428,000000,8.71,9.36,8.71,9.09,797517,0
+UDMY.US,D,20230501,000000,9.15,9.36,8.87,9.29,668012,0
+UDMY.US,D,20230502,000000,9.02,9.09,8.64,8.83,1208768,0
+UDMY.US,D,20230503,000000,8.85,9.15,8.52,8.65,1057536,0
+UDMY.US,D,20230504,000000,8.5,9.15,8.17,9.09,1736555,0
+UDMY.US,D,20230505,000000,9.335,9.39,8.895,8.98,762548,0
+UDMY.US,D,20230508,000000,8.97,9.01,8.775,8.96,589659,0
+UDMY.US,D,20230509,000000,8.82,8.86,8.46,8.64,487777,0
+UDMY.US,D,20230510,000000,8.75,9.05,8.75,8.93,676880,0
+UDMY.US,D,20230511,000000,8.87,8.96,8.61,8.7,357466,0
+UDMY.US,D,20230512,000000,8.73,8.99,8.7,8.82,376269,0
+UDMY.US,D,20230515,000000,8.82,9.01,8.75,9,392235,0
+UDMY.US,D,20230516,000000,8.985,8.99,8.765,8.82,333247,0
+UDMY.US,D,20230517,000000,8.97,9,8.67,8.9,430931,0
+UDMY.US,D,20230518,000000,8.86,9.13,8.81,9.11,579006,0
+UDMY.US,D,20230519,000000,9.21,9.36,8.93,8.95,741111,0
+UDMY.US,D,20230522,000000,8.85,9.61,8.7008,9.56,841794,0
+UDMY.US,D,20230523,000000,9.4,9.7975,9.32,9.5,655452,0
+UDMY.US,D,20230524,000000,9.43,9.81,9.425,9.8,652800,0
+UDMY.US,D,20230525,000000,9.85,10.42,9.53,9.57,982845,0
+UDMY.US,D,20230526,000000,9.56,10.0342,9.46,9.94,839448,0
+UDMY.US,D,20230530,000000,10.04,10.22,9.79,9.9,517337,0
+UDMY.US,D,20230531,000000,9.76,10.09,9.71,10,1813906,0
+UDMY.US,D,20230601,000000,10,10.4,9.87,10.32,872378,0
+UDMY.US,D,20230602,000000,10.45,10.84,10.45,10.72,690458,0
+UDMY.US,D,20230605,000000,10.66,10.93,10.53,10.82,632964,0
+UDMY.US,D,20230606,000000,10.77,11.31,10.67,11.27,1032725,0
+UDMY.US,D,20230607,000000,11.27,11.45,10.53,10.61,606610,0
+UDMY.US,D,20230608,000000,10.61,10.64,10.34,10.54,401373,0
+UDMY.US,D,20230609,000000,10.57,10.8,10.49,10.67,357645,0
+UDMY.US,D,20230612,000000,10.68,10.99,10.65,10.81,645203,0
+UDMY.US,D,20230613,000000,10.85,11.06,10.71,10.97,509275,0
+UDMY.US,D,20230614,000000,10.98,11.12,10.49,10.54,608372,0
+UDMY.US,D,20230615,000000,10.46,10.83,10.36,10.8,453017,0
+UDMY.US,D,20230616,000000,10.94,11.035,10.55,10.61,741068,0
+UDMY.US,D,20230620,000000,10.53,10.75,10.31,10.52,486335,0
+UDMY.US,D,20230621,000000,10.46,10.46,10.09,10.12,476184,0
+UDMY.US,D,20230622,000000,10.07,10.41,10,10.22,452616,0
+UDMY.US,D,20230623,000000,10.05,10.19,9.94,10.02,2354969,0
+UDMY.US,D,20230626,000000,10.01,10.35,9.91,10.06,642318,0
+UDMY.US,D,20230627,000000,10.19,10.325,10.14,10.21,397818,0
+UDMY.US,D,20230628,000000,10.18,10.7,10.07,10.65,499068,0
+UDMY.US,D,20230629,000000,10.7,11.17,10.585,10.685,354992,0
+UDMY.US,D,20230630,000000,10.81,10.86,10.65,10.73,468658,0
+UDMY.US,D,20230703,000000,10.73,10.86,10.54,10.77,307123,0
+UDMY.US,D,20230705,000000,10.69,10.69,10.29,10.52,413661,0
+UDMY.US,D,20230706,000000,10.39,10.45,9.8,9.83,634015,0
+UDMY.US,D,20230707,000000,9.89,10.58,9.89,10.49,544526,0
+UDMY.US,D,20230710,000000,10.47,10.9,10.39,10.83,691475,0
+UDMY.US,D,20230711,000000,10.91,11.13,10.81,11.13,410744,0
+UDMY.US,D,20230712,000000,11.39,11.4,11.16,11.35,480405,0
+UDMY.US,D,20230713,000000,11.48,11.49,11.265,11.37,306204,0
+UDMY.US,D,20230714,000000,11.36,11.46,11.06,11.22,278234,0
+UDMY.US,D,20230717,000000,11.25,11.65,11.21,11.61,568298,0
+UDMY.US,D,20230718,000000,11.61,11.665,11.355,11.52,428479,0
+UDMY.US,D,20230719,000000,11.61,11.74,11.33,11.35,416854,0
+UDMY.US,D,20230720,000000,11.25,11.3,10.835,11.1,316857,0
+UDMY.US,D,20230721,000000,11.24,11.36,10.78,10.8,352173,0
+UDMY.US,D,20230724,000000,10.81,11.04,10.675,10.8,372461,0
+UDMY.US,D,20230725,000000,10.75,10.85,10.665,10.74,395907,0
+UDMY.US,D,20230726,000000,10.7,10.87,10.53,10.87,494256,0
+UDMY.US,D,20230727,000000,10.99,11.13,10.77,10.89,405847,0
+UDMY.US,D,20230728,000000,11.15,11.4,11.13,11.35,488183,0
+UDMY.US,D,20230731,000000,11.4,11.83,11.39,11.81,488760,0
+UDMY.US,D,20230801,000000,11.59,11.775,11.345,11.69,402816,0
+UDMY.US,D,20230802,000000,11.5,11.5,11.1,11.32,371768,0
+UDMY.US,D,20230803,000000,11.24,11.39,11.09,11.31,573862,0
+UDMY.US,D,20230804,000000,11.28,11.75,10.74,10.81,773369,0
+UDMY.US,D,20230807,000000,10.86,10.86,10.335,10.53,641276,0
+UDMY.US,D,20230808,000000,10.38,10.89,10.37,10.86,569080,0
+UDMY.US,D,20230809,000000,10.86,10.97,10.7,10.87,511411,0
+UDMY.US,D,20230810,000000,10.97,11.01,10.78,10.8,369055,0
+UDMY.US,D,20230811,000000,10.71,11.145,10.7,11.12,349579,0
+UDMY.US,D,20230814,000000,10.98,11.315,10.88,11.04,447611,0
+UDMY.US,D,20230815,000000,10.89,10.9,10.21,10.23,545760,0
+UDMY.US,D,20230816,000000,10.14,10.429,10.065,10.23,775985,0
+UDMY.US,D,20230817,000000,10.16,10.46,10.12,10.27,482696,0
+UDMY.US,D,20230818,000000,10.09,10.595,10.09,10.42,656627,0
+UDMY.US,D,20230821,000000,10.38,10.77,10.38,10.76,487782,0
+UDMY.US,D,20230822,000000,10.84,10.88,10.595,10.7,362966,0
+UDMY.US,D,20230823,000000,10.57,10.64,10.23,10.51,439256,0
+UDMY.US,D,20230824,000000,10.51,10.57,10.21,10.24,591493,0
+UDMY.US,D,20230825,000000,10.26,10.54,10.22,10.35,359026,0
+UDMY.US,D,20230828,000000,10.45,10.55,10.31,10.33,355826,0
+UDMY.US,D,20230829,000000,10.27,10.405,10.12,10.19,360731,0
+UDMY.US,D,20230830,000000,10.15,10.48,10.145,10.45,390729,0
+UDMY.US,D,20230831,000000,10.49,10.67,10.33,10.36,477425,0
+UDMY.US,D,20230901,000000,10.5,10.63,10.205,10.23,434660,0
+UDMY.US,D,20230905,000000,10.21,10.72,10.1052,10.58,725710,0
+UDMY.US,D,20230906,000000,10.61,10.68,10,10.25,452291,0
+UDMY.US,D,20230907,000000,10.08,10.24,10,10.19,398315,0
+UDMY.US,D,20230908,000000,10.21,10.3,9.9,9.93,427386,0
+UDMY.US,D,20230911,000000,10.03,10.2,9.94,9.98,380518,0
+UDMY.US,D,20230912,000000,9.94,10.17,9.94,10,486686,0
+UDMY.US,D,20230913,000000,10,10.15,9.86,9.95,601480,0
+UDMY.US,D,20230914,000000,10.06,10.1067,9.925,9.96,580885,0
+UDMY.US,D,20230915,000000,10,10,9.7,9.97,2128025,0
+UDMY.US,D,20230918,000000,9.9,10.01,9.76,9.87,786645,0
+UDMY.US,D,20230919,000000,9.85,9.89,9.48,9.56,604513,0
+UDMY.US,D,20230920,000000,9.54,9.67,9.31,9.33,343534,0
+UDMY.US,D,20230921,000000,9.22,9.24,8.915,8.96,565024,0
+UDMY.US,D,20230922,000000,9.03,9.11,8.88,8.9,367608,0
+UDMY.US,D,20230925,000000,8.82,9.22,8.82,9.09,364352,0
+UDMY.US,D,20230926,000000,9.04,9.25,8.97,8.97,269245,0
+UDMY.US,D,20230927,000000,9.05,9.11,8.92,9.08,301061,0
+UDMY.US,D,20230928,000000,9.05,9.3,8.96,9.18,384650,0
+UDMY.US,D,20230929,000000,9.32,9.54,9.32,9.5,539119,0
+UDMY.US,D,20231002,000000,9.48,9.57,9.37,9.5,503284,0
+UDMY.US,D,20231003,000000,9.48,9.55,9.33,9.41,417445,0
+UDMY.US,D,20231004,000000,9.39,9.62,9.32,9.55,381440,0
+UDMY.US,D,20231005,000000,9.59,9.59,9.31,9.44,392779,0
+UDMY.US,D,20231006,000000,9.35,9.6,9.29,9.49,436059,0
+UDMY.US,D,20231009,000000,9.48,9.7788,9.36,9.69,408305,0
+UDMY.US,D,20231010,000000,9.69,9.85,9.65,9.77,399231,0
+UDMY.US,D,20231011,000000,9.79,9.96,9.77,9.8,291821,0
+UDMY.US,D,20231012,000000,9.87,9.89,9.51,9.67,292228,0
+UDMY.US,D,20231013,000000,9.69,9.69,9.465,9.52,360056,0
+UDMY.US,D,20231016,000000,9.55,9.78,9.25,9.7,414153,0
+UDMY.US,D,20231017,000000,9.57,9.8601,9.53,9.83,457736,0
+UDMY.US,D,20231018,000000,9.74,9.9,9.61,9.8,331098,0
+UDMY.US,D,20231019,000000,9.86,10.1101,9.8,9.84,451704,0
+UDMY.US,D,20231020,000000,9.85,9.85,9.205,9.21,335768,0
+UDMY.US,D,20231023,000000,9.1,9.315,8.93,9.11,298811,0
+UDMY.US,D,20231024,000000,9.19,9.54,9.16,9.4,267095,0
+UDMY.US,D,20231025,000000,9.28,9.28,8.86,8.95,359207,0
+UDMY.US,D,20231026,000000,8.95,9.255,8.71,9.05,367672,0
+UDMY.US,D,20231027,000000,9.16,9.24,8.605,8.77,623253,0
+UDMY.US,D,20231030,000000,8.9,9.045,8.73,8.98,384488,0
+UDMY.US,D,20231031,000000,9.01,9.065,8.88,8.93,360104,0
+UDMY.US,D,20231101,000000,8.92,8.98,8.7,8.85,507423,0
+UDMY.US,D,20231102,000000,9.06,9.37,8.915,9.02,1119127,0
+UDMY.US,D,20231103,000000,10.29,12.88,10.07,12.45,4681907,0
+UDMY.US,D,20231106,000000,12.69,12.83,11.42,12.03,1251682,0
+UDMY.US,D,20231107,000000,11.78,12.48,11.78,12.47,1044300,0
+UDMY.US,D,20231108,000000,12.08,12.85,12.01,12.8,925689,0
+UDMY.US,D,20231109,000000,12.84,13.01,12.54,12.67,864238,0
+UDMY.US,D,20231110,000000,12.6,12.98,12.26,12.975,1124045,0
+UDMY.US,D,20231113,000000,12.81,13.31,12.81,13.2,989730,0
+UDMY.US,D,20231114,000000,13.34,13.5,13.21,13.5,734111,0
+UDMY.US,D,20231115,000000,13.5,13.93,13.3,13.74,948103,0
+UDMY.US,D,20231116,000000,13.52,13.84,13.4,13.8,674262,0
+UDMY.US,D,20231117,000000,13.82,14.14,13.77,13.81,846097,0
+UDMY.US,D,20231120,000000,13.51,14.05,13.51,13.92,803525,0
+UDMY.US,D,20231121,000000,13.7,13.925,13.65,13.87,651909,0
+UDMY.US,D,20231122,000000,13.91,14.19,13.88,13.91,780161,0
+UDMY.US,D,20231124,000000,14.06,14.53,14.06,14.52,842739,0
+UDMY.US,D,20231127,000000,14.43,14.54,14.32,14.44,1677047,0
+UDMY.US,D,20231128,000000,14.41,14.53,14.09,14.38,650109,0
+UDMY.US,D,20231129,000000,14.53,14.67,14.46,14.51,908661,0
+UDMY.US,D,20231130,000000,14.48,14.9,14.44,14.88,894188,0
+UDMY.US,D,20231201,000000,14.68,14.975,14.37,14.8,756001,0
+UDMY.US,D,20231204,000000,14.76,14.96,14.61,14.68,639587,0
+UDMY.US,D,20231205,000000,14.61,14.72,14.47,14.55,615518,0
+UDMY.US,D,20231206,000000,14.65,14.7623,14.49,14.6,868386,0
+UDMY.US,D,20231207,000000,14.7,14.8,14.48,14.8,651721,0
+UDMY.US,D,20231208,000000,14.62,15.13,14.62,14.98,1074749,0
+UDMY.US,D,20231211,000000,15.07,15.95,15.015,15.74,1049953,0
+UDMY.US,D,20231212,000000,15.64,15.77,15.485,15.64,781191,0
+UDMY.US,D,20231213,000000,15.63,15.93,15.37,15.8,810895,0
+UDMY.US,D,20231214,000000,15.96,16.01,15.675,15.96,1104562,0
+UDMY.US,D,20231215,000000,15.93,15.935,14.97,14.99,2140215,0
+UDMY.US,D,20231218,000000,14.96,15.31,14.54,15.04,1171443,0
+UDMY.US,D,20231219,000000,15.03,15.24,14.98,15.18,1021527,0
+UDMY.US,D,20231220,000000,15.04,15.39,14.81,14.94,1341887,0
+UDMY.US,D,20231221,000000,15,15.05,14.72,14.84,660846,0
+UDMY.US,D,20231222,000000,14.93,15.005,14.84,14.93,752229,0
+UDMY.US,D,20231226,000000,14.93,15.21,14.85,15.1,820534,0
+UDMY.US,D,20231227,000000,15.1,15.34,14.94,15.06,522158,0
+UDMY.US,D,20231228,000000,15.08,15.08,14.77,15.01,635160,0
+UDMY.US,D,20231229,000000,15.03,15.1011,14.67,14.73,690844,0
+UDMY.US,D,20240102,000000,14.53,14.57,13.9,13.94,814361,0
+UDMY.US,D,20240103,000000,13.77,13.77,13.365,13.41,1223390,0
+UDMY.US,D,20240104,000000,13.41,13.44,12.92,12.94,1133685,0
+UDMY.US,D,20240105,000000,12.79,13.175,12.74,13.1,1086037,0
+UDMY.US,D,20240108,000000,13.24,13.37,12.99,13.24,1208042,0
+UDMY.US,D,20240109,000000,13.03,13.24,12.85,13.09,1064921,0
+UDMY.US,D,20240110,000000,13.33,13.465,12.86,13.38,920585,0
+UDMY.US,D,20240111,000000,13.37,13.71,13.22,13.59,840407,0
+UDMY.US,D,20240112,000000,13.77,13.8225,13.31,13.59,733351,0
+UDMY.US,D,20240116,000000,13.57,13.895,13.28,13.33,1339758,0
+UDMY.US,D,20240117,000000,13.07,13.435,12.85,13.42,932669,0
+UDMY.US,D,20240118,000000,13.55,13.69,13.2,13.38,619455,0
+UDMY.US,D,20240119,000000,13.38,13.48,13.03,13.48,1162315,0
+UDMY.US,D,20240122,000000,13.54,14.0637,13.53,13.85,588572,0
+UDMY.US,D,20240123,000000,13.93,14.235,13.855,14,528002,0
+UDMY.US,D,20240124,000000,14.2,14.31,14.04,14.23,788934,0
+UDMY.US,D,20240125,000000,14.35,14.56,14,14.15,669764,0
+UDMY.US,D,20240126,000000,13.58,14.5,13.5617,14.37,471661,0
+UDMY.US,D,20240129,000000,14.45,14.48,14.195,14.44,579982,0
+UDMY.US,D,20240130,000000,14.33,14.33,13.78,13.84,445357,0
+UDMY.US,D,20240131,000000,13.82,14.04,13.55,13.59,537188,0
+UDMY.US,D,20240201,000000,13.75,13.93,13.61,13.92,467686,0
+UDMY.US,D,20240202,000000,13.96,14.3,13.69,14.12,634982,0
+UDMY.US,D,20240205,000000,13.93,13.96,13.68,13.82,794976,0
+UDMY.US,D,20240206,000000,13.76,14.01,13.595,13.84,486727,0
+UDMY.US,D,20240207,000000,13.98,14.0105,13.68,13.94,383353,0
+UDMY.US,D,20240208,000000,14,14.53,13.985,14.27,736564,0
+UDMY.US,D,20240209,000000,14.34,14.605,14.2972,14.47,550287,0
+UDMY.US,D,20240212,000000,14.52,14.74,14.4,14.47,693638,0
+UDMY.US,D,20240213,000000,13.98,14.27,13.9,13.97,759725,0
+UDMY.US,D,20240214,000000,14.18,14.24,13.9,14.01,1104932,0
+UDMY.US,D,20240215,000000,11.91,12.07,10.71,10.88,7257643,0
+UDMY.US,D,20240216,000000,10.88,11.61,10.7,11.055,2283657,0
+UDMY.US,D,20240220,000000,10.87,11.05,10.68,10.79,2018520,0
+UDMY.US,D,20240221,000000,10.83,10.89,10.52,10.65,1029634,0
+UDMY.US,D,20240222,000000,10.64,10.79,10.385,10.47,1030102,0
+UDMY.US,D,20240223,000000,10.45,10.745,10.43,10.63,1041455,0
+UDMY.US,D,20240226,000000,10.63,11.005,10.53,10.82,1162867,0
+UDMY.US,D,20240227,000000,10.86,11.23,10.86,11.12,963687,0
+UDMY.US,D,20240228,000000,11.07,11.325,10.955,11.19,1055536,0
+UDMY.US,D,20240229,000000,11.4,11.65,11.24,11.3,1243225,0
+UDMY.US,D,20240301,000000,11.3,11.34,11,11.14,1104644,0
+UDMY.US,D,20240304,000000,11.11,11.16,10.81,10.93,844091,0
+UDMY.US,D,20240305,000000,10.8,11.0901,10.75,10.98,850793,0
+UDMY.US,D,20240306,000000,11.13,11.13,10.96,11.02,889121,0
+UDMY.US,D,20240307,000000,11.14,11.23,11,11.03,821506,0
+UDMY.US,D,20240308,000000,11.07,11.19,10.915,11,892050,0
+UDMY.US,D,20240311,000000,10.98,11.215,10.9301,11.07,648957,0
+UDMY.US,D,20240312,000000,11.1,11.195,10.99,11.13,682179,0
+UDMY.US,D,20240313,000000,11.16,11.645,11.14,11.24,1485884,0
+UDMY.US,D,20240314,000000,11.24,11.28,10.925,10.95,880320,0
+UDMY.US,D,20240315,000000,10.83,11.12,10.83,10.98,1306912,0
+UDMY.US,D,20240318,000000,11.08,11.15,10.91,11.07,869517,0
+UDMY.US,D,20240319,000000,11.07,11.21,10.99,11.08,860891,0
+UDMY.US,D,20240320,000000,11.05,11.38,10.97,11.28,631839,0
+UDMY.US,D,20240321,000000,11.35,11.41,11.2,11.24,650161,0
+UDMY.US,D,20240322,000000,11.24,11.35,11.03,11.04,518406,0
+UDMY.US,D,20240325,000000,10.99,11.1,10.91,10.96,550523,0
+UDMY.US,D,20240326,000000,11.05,11.147,10.95,11,577287,0
+UDMY.US,D,20240327,000000,11.08,11.195,10.99,11.08,549455,0
+UDMY.US,D,20240328,000000,11.07,11.33,10.98,10.98,718559,0
+UDMY.US,D,20240401,000000,11.05,11.12,10.84,10.89,699576,0
+UDMY.US,D,20240402,000000,10.72,10.885,10.62,10.77,724742,0
+UDMY.US,D,20240403,000000,10.62,10.745,10.52,10.7,742300,0
+UDMY.US,D,20240404,000000,10.84,10.89,10.47,10.48,636819,0
+UDMY.US,D,20240405,000000,10.46,10.625,10.42,10.49,759782,0
+UDMY.US,D,20240408,000000,10.51,10.829,10.51,10.67,645075,0
+UDMY.US,D,20240409,000000,10.67,10.745,10.54,10.59,509551,0
+UDMY.US,D,20240410,000000,10.33,10.415,10.125,10.22,674075,0
+UDMY.US,D,20240411,000000,10.25,10.28,10.05,10.18,564343,0
+UDMY.US,D,20240412,000000,10.09,10.14,9.935,10.01,582934,0
+UDMY.US,D,20240415,000000,9.99,9.99,9.7,9.89,689612,0
+UDMY.US,D,20240416,000000,9.89,9.98,9.725,9.97,545522,0
+UDMY.US,D,20240417,000000,10,10.175,9.935,9.96,548773,0
+UDMY.US,D,20240418,000000,9.98,10.17,9.9,10.01,524601,0
+UDMY.US,D,20240419,000000,9.94,10.115,9.825,9.92,746791,0
+UDMY.US,D,20240422,000000,10.01,10.27,9.95,10.22,587114,0
+UDMY.US,D,20240423,000000,10.2,10.415,10.15,10.21,456112,0
+UDMY.US,D,20240424,000000,10.24,10.255,10.015,10.04,483686,0
+UDMY.US,D,20240425,000000,9.94,10.06,9.875,9.91,732403,0
+UDMY.US,D,20240426,000000,9.93,10.295,9.89,10.18,857720,0
+UDMY.US,D,20240429,000000,10.15,10.36,10.15,10.3,732867,0
+UDMY.US,D,20240430,000000,10.1,10.12,9.82,10.02,1376870,0
+UDMY.US,D,20240501,000000,10.03,10.275,9.94,10.06,855697,0
+UDMY.US,D,20240502,000000,10.16,10.17,9.87,9.89,1080385,0
+UDMY.US,D,20240503,000000,11.6,11.6,9.665,10.13,3323869,0
+UDMY.US,D,20240506,000000,10.15,10.2355,9.88,10.19,1531268,0
+UDMY.US,D,20240507,000000,10.17,10.22,9.91,10.08,999742,0
+UDMY.US,D,20240508,000000,9.98,10.07,9.92,10.07,649299,0
+UDMY.US,D,20240509,000000,9.99,10.21,9.98,10.14,626735,0
+UDMY.US,D,20240510,000000,10.13,10.15,9.765,9.87,766652,0
+UDMY.US,D,20240513,000000,9.92,10.03,9.72,9.74,608841,0
+UDMY.US,D,20240514,000000,9.89,9.98,9.805,9.82,510720,0
+UDMY.US,D,20240515,000000,9.94,10.005,9.87,9.93,471769,0
+UDMY.US,D,20240516,000000,9.86,9.985,9.8203,9.89,666805,0
+UDMY.US,D,20240517,000000,9.91,9.95,9.825,9.94,511607,0
+UDMY.US,D,20240520,000000,9.91,10.15,9.9,10.08,709787,0
+UDMY.US,D,20240521,000000,10.04,10.265,9.79,9.8,986293,0
+UDMY.US,D,20240522,000000,9.78,9.8,9.44,9.45,727006,0
+UDMY.US,D,20240523,000000,9.43,9.495,9.03,9.17,934717,0
+UDMY.US,D,20240524,000000,9.24,9.39,9.17,9.29,785766,0
+UDMY.US,D,20240528,000000,9.26,9.43,9.14,9.18,695294,0
+UDMY.US,D,20240529,000000,9.04,9.18,9.04,9.07,652236,0
+UDMY.US,D,20240530,000000,9.12,9.165,8.81,8.85,1040326,0
+UDMY.US,D,20240531,000000,8.92,8.945,8.775,8.84,986820,0
+UDMY.US,D,20240603,000000,8.77,8.86,8.34,8.37,936498,0
+UDMY.US,D,20240604,000000,8.32,8.32,8.035,8.11,1045476,0
+UDMY.US,D,20240605,000000,8.19,8.37,8.0901,8.31,2125749,0
+UDMY.US,D,20240606,000000,8.31,8.52,8.28,8.46,939943,0
+UDMY.US,D,20240607,000000,8.37,8.535,8.32,8.5,1093683,0
+UDMY.US,D,20240610,000000,8.49,8.775,8.44,8.75,830015,0
+UDMY.US,D,20240611,000000,8.67,9,8.67,8.73,1162165,0
+UDMY.US,D,20240612,000000,8.92,9.15,8.8108,8.85,1012229,0
+UDMY.US,D,20240613,000000,8.84,8.91,8.635,8.65,636055,0
+UDMY.US,D,20240614,000000,8.53,8.6,8.275,8.31,721169,0
+UDMY.US,D,20240617,000000,8.31,8.485,8.11,8.2,802493,0
+UDMY.US,D,20240618,000000,8.25,8.27,8.09,8.09,723101,0
+UDMY.US,D,20240620,000000,8.04,8.12,7.96,7.99,847547,0
+UDMY.US,D,20240621,000000,8.03,8.13,7.915,8.09,1156093,0
+UDMY.US,D,20240624,000000,8.1,8.23,7.98,7.99,1072544,0
+UDMY.US,D,20240625,000000,8.02,8.16,7.93,8.12,705489,0
+UDMY.US,D,20240626,000000,8.14,8.14,7.98,8.12,1021221,0
+UDMY.US,D,20240627,000000,8.12,8.495,8.12,8.45,793932,0
+UDMY.US,D,20240628,000000,8.49,8.675,8.48,8.63,2010856,0
+UDMY.US,D,20240701,000000,8.6,8.63,8.39,8.5,757361,0
+UDMY.US,D,20240702,000000,8.52,8.59,8.4,8.58,641418,0
+UDMY.US,D,20240703,000000,8.57,8.735,8.47,8.64,429957,0
+UDMY.US,D,20240705,000000,8.65,8.68,8.25,8.3,838344,0
+UDMY.US,D,20240708,000000,8.37,8.635,8.35,8.55,900955,0
+UDMY.US,D,20240709,000000,8.53,8.58,8.11,8.2,609884,0
+UDMY.US,D,20240710,000000,8.27,8.27,8.07,8.12,644386,0
+UDMY.US,D,20240711,000000,8.32,8.41,8.13,8.28,969681,0
+UDMY.US,D,20240712,000000,8.35,8.47,8.25,8.32,904945,0
+UDMY.US,D,20240715,000000,8.44,8.54,8.31,8.48,678256,0
+UDMY.US,D,20240716,000000,8.52,8.92,8.52,8.88,890356,0
+UDMY.US,D,20240717,000000,8.77,8.94,8.615,8.69,759038,0
+UDMY.US,D,20240718,000000,8.74,8.82,8.5,8.57,858243,0
+UDMY.US,D,20240719,000000,8.6,8.7,8.48,8.55,624533,0
+UDMY.US,D,20240722,000000,8.56,8.73,8.4305,8.71,620956,0
+UDMY.US,D,20240723,000000,8.7,8.935,8.65,8.67,720714,0
+UDMY.US,D,20240724,000000,8.74,8.77,8.401,8.46,702769,0
+UDMY.US,D,20240725,000000,8.45,8.73,8.425,8.52,751658,0
+UDMY.US,D,20240726,000000,8.92,9.48,8.81,8.99,1521521,0
+UDMY.US,D,20240729,000000,9.05,9.13,8.88,8.92,894554,0
+UDMY.US,D,20240730,000000,9,9.24,8.975,9.14,908217,0
+UDMY.US,D,20240731,000000,9.12,9.53,9,9.24,1988561,0
+UDMY.US,D,20240801,000000,7.09,8.05,6.92,7.52,4916275,0
+UDMY.US,D,20240802,000000,7.2,7.565,7.12,7.41,1522729,0
+UDMY.US,D,20240805,000000,6.8,7.115,6.67,7.11,1629415,0
+UDMY.US,D,20240806,000000,7.15,7.28,6.97,7.09,1002238,0
+UDMY.US,D,20240807,000000,7.19,7.465,7.02,7.04,939081,0
+UDMY.US,D,20240808,000000,7.24,7.29,7.07,7.22,1603944,0
+UDMY.US,D,20240809,000000,7.28,7.355,7.05,7.2,942157,0
+UDMY.US,D,20240812,000000,7.15,7.3,6.98,6.99,965195,0
+UDMY.US,D,20240813,000000,6.97,7.19,6.945,7.11,1215333,0
+UDMY.US,D,20240814,000000,7.12,7.22,7.065,7.12,1695453,0
+UDMY.US,D,20240815,000000,7.31,7.56,7.25,7.51,1200254,0
+UDMY.US,D,20240816,000000,7.4,7.7,7.4,7.7,1023073,0
+UDMY.US,D,20240819,000000,7.63,7.78,7.58,7.77,1133903,0
+UDMY.US,D,20240820,000000,7.78,7.87,7.56,7.85,803085,0
+UDMY.US,D,20240821,000000,7.93,8.328,7.93,8.24,966863,0
+UDMY.US,D,20240822,000000,8.22,8.31,7.91,7.97,858511,0
+UDMY.US,D,20240823,000000,7.95,8.21,7.94,8.14,770861,0
+UDMY.US,D,20240826,000000,8.14,8.275,8.08,8.18,916841,0
+UDMY.US,D,20240827,000000,8.12,8.16,8.05,8.06,823910,0
+UDMY.US,D,20240828,000000,8,8.11,7.88,7.99,682436,0
+UDMY.US,D,20240829,000000,7.99,8.365,7.99,8.24,911846,0
+UDMY.US,D,20240830,000000,8.28,8.49,8.22,8.47,737006,0
+UDMY.US,D,20240903,000000,8.37,8.51,8.04,8.09,796440,0
+UDMY.US,D,20240904,000000,8.05,8.33,8.03,8.1,561266,0
+UDMY.US,D,20240905,000000,8.12,8.225,8.065,8.14,637912,0
+UDMY.US,D,20240906,000000,8.12,8.18,7.74,7.77,1042946,0
+UDMY.US,D,20240909,000000,7.8,8.025,7.66,7.68,674215,0
+UDMY.US,D,20240910,000000,7.7,7.81,7.58,7.74,489998,0
+UDMY.US,D,20240911,000000,7.68,7.82,7.595,7.74,515546,0
+UDMY.US,D,20240912,000000,7.79,7.95,7.72,7.87,496163,0
+UDMY.US,D,20240913,000000,7.94,8.175,7.915,8.07,558741,0
+UDMY.US,D,20240916,000000,8.07,8.12,7.93,8.07,464687,0
+UDMY.US,D,20240917,000000,8.16,8.26,8.01,8.04,714894,0
+UDMY.US,D,20240918,000000,8.02,8.195,7.915,7.94,825254,0
+UDMY.US,D,20240919,000000,8.2,8.35,8.08,8.31,847711,0
+UDMY.US,D,20240920,000000,8.31,8.34,8.17,8.28,1112928,0
+UDMY.US,D,20240923,000000,8.3,8.32,7.985,8.07,623461,0
+UDMY.US,D,20240924,000000,8.16,8.225,8.05,8.07,623013,0
+UDMY.US,D,20240925,000000,8.07,8.12,8,8.03,458725,0
+UDMY.US,D,20240926,000000,8.21,8.3,8.075,8.13,814050,0
+UDMY.US,D,20240927,000000,7.68,7.97,7.5253,7.65,1168772,0
+UDMY.US,D,20240930,000000,7.51,7.82,7.44,7.44,1093485,0
+UDMY.US,D,20241001,000000,7.47,7.55,7.32,7.33,734720,0
+UDMY.US,D,20241002,000000,7.31,7.485,7.265,7.33,502845,0
+UDMY.US,D,20241003,000000,7.27,7.365,7.165,7.17,588030,0
+UDMY.US,D,20241004,000000,7.33,7.43,7.2,7.38,665625,0
+UDMY.US,D,20241007,000000,7.33,7.395,7.2,7.31,582518,0
+UDMY.US,D,20241008,000000,7.34,7.45,7.3,7.35,461119,0
+UDMY.US,D,20241009,000000,7.37,7.49,7.34,7.42,561831,0
+UDMY.US,D,20241010,000000,7.36,7.64,7.29,7.62,551383,0
+UDMY.US,D,20241011,000000,7.59,8.055,7.55,7.86,598418,0
+UDMY.US,D,20241014,000000,7.9,8.05,7.83,7.95,1152546,0
+UDMY.US,D,20241015,000000,7.95,8.075,7.86,8.01,1209455,0
+UDMY.US,D,20241016,000000,8.11,8.265,8.065,8.19,669877,0
+UDMY.US,D,20241017,000000,8.18,8.41,7.96,8,1100001,0
+UDMY.US,D,20241018,000000,8.05,8.385,7.92,8.32,574490,0
+UDMY.US,D,20241021,000000,8.27,8.32,8.19,8.31,453935,0
+UDMY.US,D,20241022,000000,8.31,8.36,8.135,8.29,454257,0
+UDMY.US,D,20241023,000000,8.24,8.31,8.065,8.2,400276,0
+UDMY.US,D,20241024,000000,8.3,8.305,8.13,8.18,378212,0
+UDMY.US,D,20241025,000000,8,8.035,7.77,7.99,646003,0
+UDMY.US,D,20241028,000000,8.11,8.29,8.04,8.26,687648,0
+UDMY.US,D,20241029,000000,8.25,8.525,8.121,8.46,845847,0
+UDMY.US,D,20241030,000000,8.95,8.97,7.91,8.17,1574573,0
+UDMY.US,D,20241031,000000,8.17,8.25,7.81,7.84,966282,0
+UDMY.US,D,20241101,000000,7.85,8.13,7.845,8.04,988594,0
+UDMY.US,D,20241104,000000,8,8.205,7.81,7.84,805688,0
+UDMY.US,D,20241105,000000,7.86,8.54,7.77,8.54,912103,0
+UDMY.US,D,20241106,000000,8.8,9.03,8.605,8.73,1309347,0
+UDMY.US,D,20241107,000000,8.67,8.96,8.61,8.89,589968,0
+UDMY.US,D,20241108,000000,8.73,8.83,8.63,8.65,587632,0
+UDMY.US,D,20241111,000000,8.71,8.77,8.59,8.64,814206,0
+UDMY.US,D,20241112,000000,8.54,8.63,8.4,8.45,577811,0
+UDMY.US,D,20241113,000000,8.46,8.58,8.38,8.43,763322,0
+UDMY.US,D,20241114,000000,8.45,8.49,8.13,8.15,508863,0
+UDMY.US,D,20241115,000000,8.16,8.21,7.945,7.96,540828,0
+UDMY.US,D,20241118,000000,7.92,8.03,7.555,7.66,610754,0
+UDMY.US,D,20241119,000000,7.54,7.815,7.515,7.55,637666,0
+UDMY.US,D,20241120,000000,7.52,7.61,7.4,7.55,577583,0
+UDMY.US,D,20241121,000000,7.502,7.57,7.37,7.55,836472,0
+UDMY.US,D,20241122,000000,7.58,7.825,7.58,7.68,652885,0
+UDMY.US,D,20241125,000000,7.81,8.16,7.73,8.1,833586,0
+UDMY.US,D,20241126,000000,8.05,8.17,7.9307,7.95,921366,0
+UDMY.US,D,20241127,000000,8,8.155,7.9,8.05,875510,0
+UDMY.US,D,20241129,000000,8.09,8.09,7.91,7.96,389659,0
+UDMY.US,D,20241202,000000,8,8.635,8,8.61,1443105,0
+UDMY.US,D,20241203,000000,8.55,8.58,8.44,8.45,1070665,0
+UDMY.US,D,20241204,000000,8.5,8.86,8.46,8.54,784225,0
+UDMY.US,D,20241205,000000,8.6,8.715,8.375,8.58,554368,0
+UDMY.US,D,20241206,000000,8.65,8.785,8.35,8.4,559748,0
+UDMY.US,D,20241209,000000,8.41,8.68,8.281,8.32,633911,0
+UDMY.US,D,20241210,000000,8.23,8.59,8.2,8.5,683857,0
+UDMY.US,D,20241211,000000,8.63,8.63,8.295,8.38,401295,0
+UDMY.US,D,20241212,000000,8.31,8.42,8.26,8.29,354014,0
+UDMY.US,D,20241213,000000,8.21,8.2675,7.83,7.94,501301,0
+UDMY.US,D,20241216,000000,7.95,8.285,7.865,8.27,660314,0
+UDMY.US,D,20241217,000000,8.25,8.38,8.16,8.22,642189,0
+UDMY.US,D,20241218,000000,8.26,8.35,7.755,7.85,748421,0
+UDMY.US,D,20241219,000000,7.94,7.99,7.68,7.76,836415,0
+UDMY.US,D,20241220,000000,7.62,7.95,7.54,7.9,1617248,0
+UDMY.US,D,20241223,000000,7.87,8.015,7.76,7.97,561592,0
+UDMY.US,D,20241224,000000,8.01,8.01,7.88,7.98,188708,0
+UDMY.US,D,20241226,000000,7.94,8.22,7.92,8.13,474156,0
+UDMY.US,D,20241227,000000,7.98,8.14,7.855,8.06,497661,0
+UDMY.US,D,20241230,000000,8.01,8.125,7.8049,8.06,464383,0
+UDMY.US,D,20241231,000000,8.1,8.29,8.1,8.23,475623,0
+UDMY.US,D,20250102,000000,8.3,8.41,8.14,8.24,537184,0
+UDMY.US,D,20250103,000000,8.27,8.52,8.22,8.48,627120,0
+UDMY.US,D,20250106,000000,8.54,8.82,8.51,8.61,832917,0
+UDMY.US,D,20250107,000000,8.71,8.84,8.5,8.58,553104,0
+UDMY.US,D,20250108,000000,8.45,8.7,8.4,8.66,856357,0
+UDMY.US,D,20250110,000000,8.47,8.52,8.17,8.25,504916,0
+UDMY.US,D,20250113,000000,8.1,8.26,8.07,8.26,334465,0
+UDMY.US,D,20250114,000000,8.32,8.34,8.155,8.33,368015,0
+UDMY.US,D,20250115,000000,8.58,8.62,8.46,8.55,532060,0
+UDMY.US,D,20250116,000000,8.6,8.62,8.49,8.55,468403,0
+UDMY.US,D,20250117,000000,8.71,8.71,8.28,8.45,526189,0
+UDMY.US,D,20250121,000000,7.91,7.94,7.48,7.82,1927929,0
+UDMY.US,D,20250122,000000,7.82,7.845,7.395,7.44,1145200,0
+UDMY.US,D,20250123,000000,7.32,7.5,7.125,7.49,1264875,0
+UDMY.US,D,20250124,000000,7.49,7.611,7.39,7.54,959514,0
+UDMY.US,D,20250127,000000,7.51,7.7873,7.425,7.6,1050121,0
+UDMY.US,D,20250128,000000,7.6,7.88,7.5052,7.8,593388,0
+UDMY.US,D,20250129,000000,7.77,7.8399,7.55,7.7,867470,0
+UDMY.US,D,20250130,000000,7.71,7.785,7.57,7.58,471012,0
+UDMY.US,D,20250131,000000,7.64,7.675,7.45,7.48,726274,0
+UDMY.US,D,20250203,000000,7.23,7.395,7.21,7.32,693342,0
+UDMY.US,D,20250204,000000,7.29,7.59,7.2388,7.56,892052,0
+UDMY.US,D,20250205,000000,7.55,7.625,7.47,7.55,558740,0
+UDMY.US,D,20250206,000000,7.61,7.63,7.48,7.54,378918,0
+UDMY.US,D,20250207,000000,7.51,7.695,7.43,7.6,592405,0
+UDMY.US,D,20250210,000000,7.71,7.895,7.63,7.87,594841,0
+UDMY.US,D,20250211,000000,7.78,7.855,7.665,7.7,407604,0
+UDMY.US,D,20250212,000000,7.56,7.805,7.51,7.72,529228,0
+UDMY.US,D,20250213,000000,7.79,7.915,7.66,7.82,1057907,0
+UDMY.US,D,20250214,000000,8.45,10.61,8.2,10.01,7022015,0
+UDMY.US,D,20250218,000000,10.01,10.04,9.17,9.95,2711947,0
+UDMY.US,D,20250219,000000,9.57,10.12,9.57,10.1,2518217,0
+UDMY.US,D,20250220,000000,9.8,10.01,9.55,9.8,1885627,0
+UDMY.US,D,20250221,000000,9.8,9.96,9.585,9.78,1785234,0
+UDMY.US,D,20250224,000000,9.8,9.84,9.43,9.67,1931362,0
+UDMY.US,D,20250225,000000,9.73,10.025,9.47,9.9,2109978,0
+UDMY.US,D,20250226,000000,9.91,10.26,9.71,9.75,1900050,0
+UDMY.US,D,20250227,000000,9.74,9.79,9.58,9.6,933873,0
+UDMY.US,D,20250228,000000,9.55,9.65,9.36,9.64,1305758,0
+UDMY.US,D,20250303,000000,9.64,9.74,9.355,9.46,1273541,0
+UDMY.US,D,20250304,000000,9.36,9.645,9.11,9.58,1321035,0
+UDMY.US,D,20250305,000000,9.58,9.675,9.465,9.62,1199827,0
+UDMY.US,D,20250306,000000,9.47,9.65,9.265,9.36,1246922,0
+UDMY.US,D,20250307,000000,9.4,9.4,9.03,9.17,1199312,0
+UDMY.US,D,20250310,000000,8.98,9.24,8.6792,9.08,1828801,0
+UDMY.US,D,20250311,000000,9.08,9.3,9.035,9.16,1139839,0
+UDMY.US,D,20250312,000000,9.11,9.25,7.675,8.03,2726543,0
+UDMY.US,D,20250313,000000,8.04,8.11,7.61,7.91,2824578,0
+UDMY.US,D,20250314,000000,7.97,8.22,7.91,8.2,1452575,0
+UDMY.US,D,20250317,000000,8.2,8.505,8.17,8.39,1301818,0
+UDMY.US,D,20250318,000000,8.36,8.5,8.25,8.42,957353,0
+UDMY.US,D,20250319,000000,8.42,8.695,8.31,8.56,667807,0
+UDMY.US,D,20250320,000000,8.51,8.7,8.43,8.51,636070,0
+UDMY.US,D,20250321,000000,8.36,8.52,8.27,8.51,945586,0
+UDMY.US,D,20250324,000000,8.59,8.865,8.54,8.82,796261,0
+UDMY.US,D,20250325,000000,8.89,8.92,8.665,8.7,766691,0
+UDMY.US,D,20250326,000000,8.72,8.72,8.4,8.53,666031,0
+UDMY.US,D,20250327,000000,8.45,8.46,8.115,8.27,3538121,0
+UDMY.US,D,20250328,000000,8.25,8.38,7.935,8.02,853254,0
+UDMY.US,D,20250331,000000,7.89,7.95,7.695,7.76,1791033,0
+UDMY.US,D,20250401,000000,7.73,8.305,7.67,7.87,788185,0
+UDMY.US,D,20250402,000000,7.73,8.005,7.69,7.9,657047,0
+UDMY.US,D,20250403,000000,7.37,7.6,7.15,7.2,1020811,0
+UDMY.US,D,20250404,000000,6.95,7.02,6.441,6.65,1637797,0
+UDMY.US,D,20250407,000000,6.23,6.62,5.84,6.04,2415041,0
+UDMY.US,D,20250408,000000,6.21,6.3301,5.6801,5.78,1796832,0
+UDMY.US,D,20250409,000000,5.74,6.94,5.74,6.8,2240489,0
+UDMY.US,D,20250410,000000,6.61,6.64,6.172,6.3,962673,0
+UDMY.US,D,20250411,000000,6.3,6.355,5.97,6.1,812079,0
+UDMY.US,D,20250414,000000,6.27,6.325,6.02,6.12,1050647,0
+UDMY.US,D,20250415,000000,6.1774,6.295,6.06,6.21,771450,0
+UDMY.US,D,20250416,000000,6.16,6.185,5.99,6.11,1267446,0
+UDMY.US,D,20250417,000000,6.08,6.18,5.96,6.12,968013,0
+UDMY.US,D,20250421,000000,6.05,6.14,5.87,6.01,816667,0
+UDMY.US,D,20250422,000000,6.1,6.25,5.985,6.22,935822,0
+UDMY.US,D,20250423,000000,6.45,6.66,6.42,6.64,971391,0
+UDMY.US,D,20250424,000000,6.64,6.77,6.56,6.76,2332175,0
+UDMY.US,D,20250425,000000,6.76,6.96,6.7,6.96,1370487,0
+UDMY.US,D,20250428,000000,6.95,6.99,6.76,6.95,816961,0
+UDMY.US,D,20250429,000000,6.95,7.06,6.845,6.91,1090012,0
+UDMY.US,D,20250430,000000,6.77,6.94,6.653,6.87,1282292,0
+UDMY.US,D,20250501,000000,6.2,6.74,6.1,6.42,1439755,0
+UDMY.US,D,20250502,000000,6.49,6.655,6.38,6.49,975993,0
+UDMY.US,D,20250505,000000,6.39,6.505,6.3,6.31,956199,0
+UDMY.US,D,20250506,000000,6.22,6.49,6.21,6.48,976073,0
+UDMY.US,D,20250507,000000,6.57,6.605,6.43,6.51,1351360,0
+UDMY.US,D,20250508,000000,6.61,6.825,6.532,6.765,607573,0
+UDMY.US,D,20250509,000000,6.78,6.91,6.71,6.77,563054,0
+UDMY.US,D,20250512,000000,7.09,7.27,6.94,7.2,1220550,0
+UDMY.US,D,20250513,000000,7.25,7.29,7.08,7.14,1054947,0
+UDMY.US,D,20250514,000000,7.13,7.29,7.03,7.04,889933,0
+UDMY.US,D,20250515,000000,7.05,7.17,6.94,7.12,796147,0
+UDMY.US,D,20250516,000000,7.07,7.16,7.02,7.07,737376,0
+UDMY.US,D,20250519,000000,6.9,7.1,6.72,6.98,775794,0
+UDMY.US,D,20250520,000000,7.01,7.04,6.95,6.99,546323,0
+UDMY.US,D,20250521,000000,6.86,6.96,6.745,6.77,813456,0
+UDMY.US,D,20250522,000000,6.76,6.92,6.7,6.83,595666,0
+UDMY.US,D,20250523,000000,6.86,6.95,6.76,6.87,870222,0
+UDMY.US,D,20250527,000000,6.99,7.395,6.84,7.36,1072228,0
+UDMY.US,D,20250528,000000,7.35,7.5,7.17,7.37,843448,0
+UDMY.US,D,20250529,000000,7.41,7.43,7.28,7.29,698467,0
+UDMY.US,D,20250530,000000,7.24,7.395,7.215,7.32,989718,0
+UDMY.US,D,20250602,000000,7.29,7.595,7.22,7.54,1116000,0
+UDMY.US,D,20250603,000000,7.48,7.8,7.41,7.69,1203805,0
+UDMY.US,D,20250604,000000,7.69,7.98,7.68,7.69,1512600,0
+UDMY.US,D,20250605,000000,7.8,7.8899,7.49,7.55,887933,0
+UDMY.US,D,20250606,000000,7.63,7.65,7.455,7.6,888528,0
+UDMY.US,D,20250609,000000,7.7,7.79,7.5,7.51,662178,0
+UDMY.US,D,20250610,000000,7.54,7.605,7.41,7.49,874678,0
+UDMY.US,D,20250611,000000,7.49,7.53,7.32,7.34,1342933,0
+UDMY.US,D,20250612,000000,7.27,7.34,7.13,7.15,1673530,0
+UDMY.US,D,20250613,000000,6.99,7.085,6.845,6.9,1466460,0
+UDMY.US,D,20250616,000000,7,7.095,6.81,7.03,1016432,0
+UDMY.US,D,20250617,000000,6.99,7.09,6.91,6.915,766410,0
+UDMY.US,D,20250618,000000,6.97,6.97,6.84,6.89,1087596,0
+UDMY.US,D,20250620,000000,6.91,6.97,6.855,6.94,1165977,0
+UDMY.US,D,20250623,000000,6.91,7.03,6.71,6.74,1400455,0
+UDMY.US,D,20250624,000000,6.86,7.115,6.805,7.06,1540236,0
+UDMY.US,D,20250625,000000,7.06,7.07,6.91,6.93,906297,0
+UDMY.US,D,20250626,000000,6.94,7.045,6.76,7.02,1448909,0
+UDMY.US,D,20250627,000000,7.02,7.21,6.93,7.03,2367516,0
+UDMY.US,D,20250630,000000,7.07,7.165,7,7.03,1087884,0
+UDMY.US,D,20250701,000000,6.99,7.185,6.91,7.11,1178685,0
+UDMY.US,D,20250702,000000,7.1,7.155,6.95,6.97,1230146,0
+UDMY.US,D,20250703,000000,6.96,7.01,6.925,6.99,676797,0
+UDMY.US,D,20250707,000000,6.94,6.995,6.81,6.86,1253387,0
+UDMY.US,D,20250708,000000,6.87,6.96,6.7839,6.88,1472995,0
+UDMY.US,D,20250709,000000,6.93,6.99,6.86,6.99,734759,0
+UDMY.US,D,20250710,000000,6.98,6.9999,6.785,6.83,1085581,0
+UDMY.US,D,20250711,000000,6.77,6.785,6.5111,6.54,844303,0
+UDMY.US,D,20250714,000000,6.52,6.735,6.49,6.72,1108087,0
+UDMY.US,D,20250715,000000,6.76,6.95,6.735,6.85,1225138,0
+UDMY.US,D,20250716,000000,6.86,6.99,6.815,6.94,1507220,0
+UDMY.US,D,20250717,000000,6.93,7.11,6.89,7.01,1222864,0
+UDMY.US,D,20250718,000000,7.08,7.08,6.96,6.99,933804,0
+UDMY.US,D,20250721,000000,7.03,7.275,7.01,7.25,831210,0
+UDMY.US,D,20250722,000000,7.27,7.34,7.0011,7.03,1296267,0
+UDMY.US,D,20250723,000000,7.08,7.17,6.8,7.165,1195077,0
+UDMY.US,D,20250724,000000,7.14,7.165,6.93,6.98,836823,0
+UDMY.US,D,20250725,000000,7.39,7.7099,7.31,7.45,3354181,0
+UDMY.US,D,20250728,000000,7.67,7.9,7.29,7.4,3428737,0
+UDMY.US,D,20250729,000000,7.44,7.44,7.07,7.125,1355907,0
+UDMY.US,D,20250730,000000,7.21,7.27,6.94,6.99,1615518,0
+UDMY.US,D,20250731,000000,7.94,8.09,7.235,7.61,3226025,0
+UDMY.US,D,20250801,000000,7.5,7.6,7.15,7.27,2627730,0
+UDMY.US,D,20250804,000000,7.36,7.51,7.3,7.43,1903716,0
+UDMY.US,D,20250805,000000,7.5,7.505,7.2,7.31,1927979,0
+UDMY.US,D,20250806,000000,7.35,7.57,7.34,7.55,2133359,0
+UDMY.US,D,20250807,000000,7.6,7.64,7,7.14,1791889,0
+UDMY.US,D,20250808,000000,7.19,7.2,6.98,7,1349958,0
+UDMY.US,D,20250811,000000,6.98,7.04,6.615,6.65,1853190,0
+UDMY.US,D,20250812,000000,6.65,7.005,6.65,6.86,1954794,0
+UDMY.US,D,20250813,000000,6.88,7.07,6.84,7.05,1371651,0
+UDMY.US,D,20250814,000000,6.91,6.95,6.7,6.83,1445939,0
+UDMY.US,D,20250815,000000,6.89,6.97,6.79,6.79,972070,0
+UDMY.US,D,20250818,000000,6.79,7.075,6.72,6.96,1460173,0
+UDMY.US,D,20250819,000000,6.97,7.01,6.705,6.9,1906298,0
+UDMY.US,D,20250820,000000,6.74,6.88,6.655,6.71,1334271,0
+UDMY.US,D,20250821,000000,6.64,6.865,6.6,6.78,1523242,0
+UDMY.US,D,20250822,000000,6.8,7.095,6.7,7.05,1333921,0
+UDMY.US,D,20250825,000000,7.04,7.1,6.935,7.03,1096577,0
+UDMY.US,D,20250826,000000,7.01,7.1,6.845,6.87,1320465,0
+UDMY.US,D,20250827,000000,6.87,6.98,6.74,6.96,1372657,0
+UDMY.US,D,20250828,000000,6.94,7.07,6.925,6.96,1205705,0
+UDMY.US,D,20250829,000000,6.94,6.9552,6.81,6.86,2317797,0
+UDMY.US,D,20250902,000000,6.83,6.91,6.615,6.76,2034659,0
+UDMY.US,D,20250903,000000,6.72,6.78,6.65,6.72,2377256,0
+UDMY.US,D,20250904,000000,6.75,6.75,6.52,6.71,1640390,0
+UDMY.US,D,20250905,000000,6.74,6.86,6.595,6.68,1503757,0
+UDMY.US,D,20250908,000000,6.75,6.825,6.65,6.79,1225181,0
+UDMY.US,D,20250909,000000,6.79,6.96,6.735,6.87,1664329,0
+UDMY.US,D,20250910,000000,6.87,6.93,6.65,6.67,3408901,0
+UDMY.US,D,20250911,000000,6.91,7.41,6.85,7.4,2626179,0
+UDMY.US,D,20250912,000000,7.37,7.39,7.13,7.17,1463764,0
+UDMY.US,D,20250915,000000,7.19,7.23,6.97,7,1936372,0
+UDMY.US,D,20250916,000000,6.97,7.145,6.93,7.13,1491824,0
+UDMY.US,D,20250917,000000,7.13,7.39,7.13,7.18,1502684,0
+UDMY.US,D,20250918,000000,7.26,7.465,7.235,7.44,1471770,0
+UDMY.US,D,20250919,000000,7.51,7.51,7.21,7.25,2103271,0
+UDMY.US,D,20250922,000000,7.24,7.37,7.15,7.3,1566466,0
+UDMY.US,D,20250923,000000,7.29,7.34,7.03,7.08,1844688,0
+UDMY.US,D,20250924,000000,7.12,7.22,6.995,7.01,1098268,0
+UDMY.US,D,20250925,000000,6.94,6.97,6.875,6.96,1474000,0
+UDMY.US,D,20250926,000000,6.96,7.07,6.935,7.04,1099953,0
+UDMY.US,D,20250929,000000,7.11,7.205,7.05,7.12,1213143,0
+UDMY.US,D,20250930,000000,7.13,7.175,6.87,7.01,1683723,0
+UDMY.US,D,20251001,000000,6.96,7.075,6.845,6.85,1410854,0
+UDMY.US,D,20251002,000000,6.83,6.935,6.73,6.84,1982760,0
+UDMY.US,D,20251003,000000,6.86,6.96,6.73,6.76,2737980,0
+UDMY.US,D,20251006,000000,6.8,6.98,6.72,6.865,2831462,0
+UDMY.US,D,20251007,000000,6.88,6.88,6.36,6.47,3654903,0
+UDMY.US,D,20251008,000000,6.51,6.655,6.46,6.63,2903456,0
+UDMY.US,D,20251009,000000,6.6,6.745,6.55,6.7,2264928,0
+UDMY.US,D,20251010,000000,6.71,6.735,6.375,6.4,2693906,0
+UDMY.US,D,20251013,000000,6.5,6.555,6.38,6.41,2432627,0
+UDMY.US,D,20251014,000000,6.33,6.515,6.26,6.5,1740409,0
+UDMY.US,D,20251015,000000,6.55,6.78,6.52,6.69,1727021,0
+UDMY.US,D,20251016,000000,6.66,6.72,6.51,6.61,1338704,0
+UDMY.US,D,20251017,000000,6.55,6.615,6.5,6.6,1693804,0
+UDMY.US,D,20251020,000000,6.65,7.14,6.65,7.08,1814281,0
+UDMY.US,D,20251021,000000,7,7.21,6.98,7.18,1569090,0
+UDMY.US,D,20251022,000000,7.13,7.15,6.95,7,1392822,0
+UDMY.US,D,20251023,000000,6.99,7.12,6.95,7.04,1647874,0
+UDMY.US,D,20251024,000000,7.09,7.15,6.8,6.81,1625963,0
+UDMY.US,D,20251027,000000,6.92,7.01,6.86,6.92,1532708,0
+UDMY.US,D,20251028,000000,6.89,6.92,6.775,6.85,1448038,0
+UDMY.US,D,20251029,000000,6.76,6.775,6.35,6.38,3812103,0
+UDMY.US,D,20251030,000000,6.21,6.31,5.6,5.63,5290572,0
+UDMY.US,D,20251031,000000,5.71,5.81,5.59,5.695,3458107,0
+UDMY.US,D,20251103,000000,5.7,5.86,5.53,5.54,2907392,0
+UDMY.US,D,20251104,000000,5.402,5.53,5.33,5.33,2254490,0
+UDMY.US,D,20251105,000000,5.36,5.46,5.305,5.32,2298352,0
+UDMY.US,D,20251106,000000,5.26,5.28,5.095,5.19,2443346,0
+UDMY.US,D,20251107,000000,5.13,5.215,5.0418,5.15,2334840,0
+UDMY.US,D,20251110,000000,5.21,5.2985,5.13,5.26,1740290,0
+UDMY.US,D,20251111,000000,5.28,5.375,5.24,5.26,1644420,0
+UDMY.US,D,20251112,000000,5.28,5.375,5.26,5.31,1566708,0
+UDMY.US,D,20251113,000000,5.28,5.39,5.18,5.21,1433592,0
+UDMY.US,D,20251114,000000,5.11,5.255,5.11,5.18,1543001,0
+UDMY.US,D,20251117,000000,5.21,5.21,4.89,4.92,2595269,0
+UDMY.US,D,20251118,000000,4.88,5.035,4.86,4.97,1922192,0
+UDMY.US,D,20251119,000000,4.97,5.04,4.91,4.91,1432497,0
+UDMY.US,D,20251120,000000,4.93,5.07,4.93,4.93,1673557,0
+UDMY.US,D,20251121,000000,4.9,5.125,4.875,5.05,2034671,0
+UDMY.US,D,20251124,000000,5.05,5.1,4.965,5.01,2287842,0
+UDMY.US,D,20251125,000000,5.01,5.085,5.01,5.06,2108356,0
+UDMY.US,D,20251126,000000,5.04,5.065,4.955,4.97,1396028,0
+UDMY.US,D,20251128,000000,4.95,5.08,4.94,5.08,896414,0
+UDMY.US,D,20251201,000000,5.03,5.15,5,5.06,1464788,0
+UDMY.US,D,20251202,000000,5.09,5.14,5.02,5.03,1359881,0
+UDMY.US,D,20251203,000000,5.02,5.23,5.015,5.22,1720131,0
+UDMY.US,D,20251204,000000,5.23,5.295,5.1,5.24,1628744,0
+UDMY.US,D,20251205,000000,5.22,5.29,5.16,5.24,1452183,0
+UDMY.US,D,20251208,000000,5.33,5.37,5.22,5.26,1847090,0
+UDMY.US,D,20251209,000000,5.25,5.395,5.22,5.31,1867369,0
+UDMY.US,D,20251210,000000,5.29,5.455,5.27,5.42,1865903,0
+UDMY.US,D,20251211,000000,5.43,5.63,5.42,5.6,1967095,0
+UDMY.US,D,20251212,000000,5.63,5.63,5.25,5.25,2121483,0
+UDMY.US,D,20251215,000000,5.3,5.32,5.16,5.27,1659301,0
+UDMY.US,D,20251216,000000,5.22,5.45,5.1845,5.37,1709261,0
+UDMY.US,D,20251217,000000,7.07,7.16,6.015,6.05,31572023,0
+UDMY.US,D,20251218,000000,6.17,6.4,5.8,6.3,12872559,0
+UDMY.US,D,20251219,000000,6.3,6.36,5.86,5.97,6240850,0
+UDMY.US,D,20251222,000000,5.93,6.23,5.9,5.92,4245255,0
+UDMY.US,D,20251223,000000,5.9,5.9,5.78,5.8,2673317,0
+UDMY.US,D,20251224,000000,5.79,5.95,5.769,5.94,1207677,0
+UDMY.US,D,20251226,000000,5.92,5.99,5.87,5.95,1502331,0
+UDMY.US,D,20251229,000000,5.9,6.025,5.84,5.86,2139666,0
+UDMY.US,D,20251230,000000,5.84,5.86,5.745,5.76,2855469,0
+UDMY.US,D,20251231,000000,5.71,5.925,5.7,5.85,2400778,0
+UDMY.US,D,20260102,000000,5.85,5.93,5.56,5.57,2001535,0
+UDMY.US,D,20260105,000000,5.55,5.67,5.484,5.56,1947285,0
+UDMY.US,D,20260106,000000,5.53,5.73,5.49,5.72,1866425,0
+UDMY.US,D,20260107,000000,5.71,6.035,5.7,5.85,1847451,0
+UDMY.US,D,20260108,000000,5.76,5.9,5.68,5.8,1621534,0
+UDMY.US,D,20260109,000000,5.83,5.88,5.65,5.78,1245074,0
+UDMY.US,D,20260112,000000,5.7,5.95,5.689,5.82,1719237,0
+UDMY.US,D,20260113,000000,5.7,5.75,5.12,5.12,2798972,0
+UDMY.US,D,20260114,000000,5.1,5.26,5.03,5.19,2209204,0
+UDMY.US,D,20260115,000000,5.17,5.29,5.09,5.14,2000252,0
+UDMY.US,D,20260116,000000,5.11,5.13,4.985,5.01,1903025,0
+UDMY.US,D,20260120,000000,4.89,5.015,4.88,4.97,1745476,0
+UDMY.US,D,20260121,000000,4.97,5.065,4.92,4.98,1683959,0
+UDMY.US,D,20260122,000000,4.98,5.155,4.98,5.09,1267033,0
+UDMY.US,D,20260123,000000,5.04,5.23,5.0306,5.1,1730506,0
+UDMY.US,D,20260126,000000,5.06,5.105,4.97,4.99,1135134,0
+UDMY.US,D,20260127,000000,5,5,4.83,4.88,1060655,0
+UDMY.US,D,20260128,000000,4.92,5.015,4.85,4.89,1431317,0
+UDMY.US,D,20260129,000000,4.87,4.92,4.75,4.85,2052217,0
+UDMY.US,D,20260130,000000,4.84,4.89,4.77,4.81,2463780,0
+UDMY.US,D,20260202,000000,4.8,5.015,4.73,4.94,3662327,0
+UDMY.US,D,20260203,000000,4.92,4.92,4.54,4.62,3800535,0
+UDMY.US,D,20260204,000000,4.6,4.83,4.52,4.82,2759655,0
+UDMY.US,D,20260205,000000,4.8,4.8589,4.69,4.69,2967495,0
+UDMY.US,D,20260206,000000,4.97,5.055,4.57,4.69,4955075,0
+UDMY.US,D,20260209,000000,4.66,4.76,4.35,4.73,1998855,0
+UDMY.US,D,20260210,000000,4.71,4.865,4.635,4.7,2142904,0
+UDMY.US,D,20260211,000000,4.86,4.95,4.5,4.58,3634911,0
+UDMY.US,D,20260212,000000,4.56,4.67,4.44,4.62,2756504,0
+UDMY.US,D,20260213,000000,4.63,4.745,4.52,4.7,2262798,0
+UDMY.US,D,20260217,000000,4.66,4.93,4.6,4.85,2477658,0
+UDMY.US,D,20260218,000000,4.77,4.835,4.66,4.78,1571800,0
diff --git a/daily/us/nasdaq stocks/3/ufpt.us.txt b/daily/us/nasdaq stocks/3/ufpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8cde26db08b9d4cac584e42545946f09ad4b7d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ufpt.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UFPT.US,D,20050225,000000,3.55,3.59,3.55,3.59,800,0
+UFPT.US,D,20050228,000000,3.52,3.52,3.52,3.52,348,0
+UFPT.US,D,20050301,000000,3.66,3.69,3.66,3.68,1953,0
+UFPT.US,D,20050302,000000,3.64,3.64,3.61,3.61,2000,0
+UFPT.US,D,20050304,000000,3.68,3.69,3.61,3.61,1000,0
+UFPT.US,D,20050307,000000,3.69,3.69,3.6,3.6,1764,0
+UFPT.US,D,20050308,000000,3.6,3.95,3.6,3.67,22182,0
+UFPT.US,D,20050309,000000,3.61,3.61,3.6,3.6,2100,0
+UFPT.US,D,20050310,000000,3.62,3.9,3.62,3.63,5262,0
+UFPT.US,D,20050311,000000,3.74,3.74,3.74,3.74,100,0
+UFPT.US,D,20050314,000000,3.74,3.74,3.74,3.74,100,0
+UFPT.US,D,20050316,000000,3.65,3.65,3.6,3.6,7050,0
+UFPT.US,D,20050317,000000,3.73,3.8,3.73,3.8,2000,0
+UFPT.US,D,20050318,000000,4,5.73,3.92,5.3,608264,0
+UFPT.US,D,20050321,000000,5.44,5.44,4.37,4.57,247474,0
+UFPT.US,D,20050322,000000,4.5,6.1,4.25,5.95,924988,0
+UFPT.US,D,20050323,000000,5.71,6.25,5,5.01,520234,0
+UFPT.US,D,20050324,000000,5.42,5.71,4.84,5.3,245144,0
+UFPT.US,D,20050328,000000,5.49,6.39,5.31,5.98,716743,0
+UFPT.US,D,20050329,000000,5.94,6.38,5.3,5.49,398249,0
+UFPT.US,D,20050330,000000,5.55,5.77,5.04,5.45,150284,0
+UFPT.US,D,20050331,000000,5.45,5.49,4.9,4.97,113326,0
+UFPT.US,D,20050401,000000,4.97,5.2,4.67,4.82,254570,0
+UFPT.US,D,20050404,000000,4.92,5.2,4.74,4.86,89641,0
+UFPT.US,D,20050405,000000,4.65,4.92,4.53,4.63,62637,0
+UFPT.US,D,20050406,000000,4.53,5.5,4.33,5.32,393660,0
+UFPT.US,D,20050407,000000,5.4,5.88,4.84,4.91,548996,0
+UFPT.US,D,20050408,000000,4.93,5.09,4.59,4.66,114691,0
+UFPT.US,D,20050411,000000,5.27,5.27,4.33,4.45,121923,0
+UFPT.US,D,20050412,000000,4.43,4.48,4.15,4.25,99627,0
+UFPT.US,D,20050413,000000,4.24,4.62,4.2,4.52,84357,0
+UFPT.US,D,20050414,000000,4.54,4.61,4.2,4.2,50940,0
+UFPT.US,D,20050415,000000,4.14,4.19,3.86,3.9,45784,0
+UFPT.US,D,20050418,000000,3.86,4.45,3.85,4.29,125112,0
+UFPT.US,D,20050419,000000,4.51,4.51,4.05,4.13,61790,0
+UFPT.US,D,20050420,000000,4.13,4.28,3.91,3.99,43449,0
+UFPT.US,D,20050421,000000,4.09,4.29,3.95,4.2,52369,0
+UFPT.US,D,20050422,000000,4.32,4.32,3.95,3.95,38855,0
+UFPT.US,D,20050425,000000,3.89,4.19,3.7,4.13,86265,0
+UFPT.US,D,20050426,000000,4.2,4.2,4.02,4.11,8524,0
+UFPT.US,D,20050427,000000,4.05,4.17,4,4.17,18589,0
+UFPT.US,D,20050428,000000,4.14,4.2,4.03,4.2,18266,0
+UFPT.US,D,20050429,000000,4.12,4.24,3.9,4.02,37048,0
+UFPT.US,D,20050502,000000,3.87,4.1,3.82,4.1,26711,0
+UFPT.US,D,20050503,000000,4.18,4.25,3.96,4.23,68421,0
+UFPT.US,D,20050504,000000,4.21,4.45,4.21,4.37,31386,0
+UFPT.US,D,20050505,000000,4.37,4.44,4.04,4.23,40735,0
+UFPT.US,D,20050506,000000,3.94,4.21,3.94,4.2,11535,0
+UFPT.US,D,20050509,000000,4.35,4.35,4,4.05,10905,0
+UFPT.US,D,20050510,000000,4.14,4.14,3.85,3.89,42302,0
+UFPT.US,D,20050511,000000,3.84,3.89,3.3,3.5,149213,0
+UFPT.US,D,20050512,000000,3.5,3.58,3.36,3.37,37761,0
+UFPT.US,D,20050513,000000,3.4,3.43,3.3,3.32,17589,0
+UFPT.US,D,20050516,000000,3.31,3.32,3.05,3.31,77070,0
+UFPT.US,D,20050517,000000,3.25,3.32,3.2,3.32,20100,0
+UFPT.US,D,20050518,000000,3.31,3.32,3.19,3.3,20696,0
+UFPT.US,D,20050519,000000,3.3,3.47,3.3,3.4,15900,0
+UFPT.US,D,20050520,000000,3.24,3.41,3.15,3.41,16895,0
+UFPT.US,D,20050523,000000,3.26,3.4,3.15,3.17,25416,0
+UFPT.US,D,20050524,000000,3.38,3.38,3.21,3.26,10653,0
+UFPT.US,D,20050525,000000,3.21,3.34,3.17,3.25,34663,0
+UFPT.US,D,20050526,000000,3.21,3.4,3.21,3.3,15100,0
+UFPT.US,D,20050527,000000,3.28,3.31,3.17,3.28,12875,0
+UFPT.US,D,20050531,000000,3.21,3.26,3.1,3.16,8646,0
+UFPT.US,D,20050601,000000,2.94,3.12,2.94,3.12,43789,0
+UFPT.US,D,20050602,000000,3.1,3.23,3.08,3.14,13408,0
+UFPT.US,D,20050603,000000,3.27,3.37,3.17,3.32,5778,0
+UFPT.US,D,20050606,000000,3.4,3.4,3.16,3.16,11970,0
+UFPT.US,D,20050607,000000,3.07,3.25,3.07,3.11,15160,0
+UFPT.US,D,20050608,000000,3.3,3.31,3.15,3.31,29198,0
+UFPT.US,D,20050609,000000,3.35,3.35,3.15,3.2,7486,0
+UFPT.US,D,20050610,000000,3.22,3.27,3.07,3.27,9225,0
+UFPT.US,D,20050613,000000,3.27,3.27,3.1,3.19,12000,0
+UFPT.US,D,20050614,000000,3.2,3.2,3.1,3.2,41640,0
+UFPT.US,D,20050615,000000,3.21,3.3,3.2,3.3,3824,0
+UFPT.US,D,20050616,000000,3.37,3.37,3.1,3.28,17200,0
+UFPT.US,D,20050617,000000,3.28,3.63,3.18,3.4,42702,0
+UFPT.US,D,20050620,000000,3.52,3.52,3.4,3.49,6800,0
+UFPT.US,D,20050621,000000,3.47,3.8,3.47,3.7,21690,0
+UFPT.US,D,20050622,000000,3.68,3.95,3.66,3.81,34124,0
+UFPT.US,D,20050623,000000,3.87,4,3.71,3.77,34995,0
+UFPT.US,D,20050624,000000,3.69,3.69,3.5,3.6,10590,0
+UFPT.US,D,20050627,000000,3.38,3.59,3.36,3.59,13725,0
+UFPT.US,D,20050628,000000,3.55,3.72,3.53,3.69,14065,0
+UFPT.US,D,20050629,000000,3.57,3.57,3.38,3.42,19734,0
+UFPT.US,D,20050630,000000,3.52,3.68,3.4,3.68,24850,0
+UFPT.US,D,20050701,000000,3.7,3.7,3.53,3.55,4100,0
+UFPT.US,D,20050705,000000,3.49,3.49,3.36,3.41,7800,0
+UFPT.US,D,20050706,000000,3.4,3.5,3.36,3.48,13450,0
+UFPT.US,D,20050707,000000,3.4,3.48,3.36,3.48,4500,0
+UFPT.US,D,20050708,000000,3.59,3.59,3.32,3.45,10603,0
+UFPT.US,D,20050711,000000,3.58,3.58,3.4,3.4,14175,0
+UFPT.US,D,20050712,000000,3.43,3.59,3.43,3.55,5639,0
+UFPT.US,D,20050713,000000,3.58,3.58,3.51,3.57,1743,0
+UFPT.US,D,20050714,000000,3.48,3.66,3.48,3.66,6500,0
+UFPT.US,D,20050715,000000,3.71,3.78,3.65,3.7,15820,0
+UFPT.US,D,20050718,000000,3.76,3.87,3.7,3.87,5304,0
+UFPT.US,D,20050719,000000,3.86,3.98,3.72,3.92,15017,0
+UFPT.US,D,20050720,000000,3.94,4,3.91,3.91,2713,0
+UFPT.US,D,20050721,000000,3.98,3.98,3.73,3.73,6550,0
+UFPT.US,D,20050722,000000,3.9,3.9,3.89,3.89,3000,0
+UFPT.US,D,20050725,000000,3.9,3.91,3.79,3.86,7630,0
+UFPT.US,D,20050726,000000,3.75,3.85,3.75,3.85,3750,0
+UFPT.US,D,20050727,000000,3.89,4.15,3.89,4.15,15976,0
+UFPT.US,D,20050728,000000,4.19,4.25,4.03,4.15,6150,0
+UFPT.US,D,20050729,000000,4.17,4.17,4.15,4.17,4100,0
+UFPT.US,D,20050801,000000,3.7,3.94,3.12,3.85,99201,0
+UFPT.US,D,20050802,000000,3.79,3.9,3.79,3.9,9200,0
+UFPT.US,D,20050803,000000,3.75,3.9,3.75,3.8,2585,0
+UFPT.US,D,20050804,000000,3.79,3.79,3.52,3.54,15025,0
+UFPT.US,D,20050805,000000,3.51,3.7,3.41,3.65,14650,0
+UFPT.US,D,20050808,000000,3.73,3.73,3.43,3.6,15074,0
+UFPT.US,D,20050809,000000,3.6,3.61,3.6,3.6,7000,0
+UFPT.US,D,20050810,000000,3.82,3.87,3.65,3.65,17420,0
+UFPT.US,D,20050811,000000,3.8,3.9,3.69,3.81,9600,0
+UFPT.US,D,20050812,000000,3.75,3.76,3.7,3.75,17430,0
+UFPT.US,D,20050815,000000,3.9,3.9,3.7,3.81,42280,0
+UFPT.US,D,20050816,000000,3.82,3.83,3.66,3.83,1800,0
+UFPT.US,D,20050817,000000,3.71,3.71,3.63,3.65,15600,0
+UFPT.US,D,20050818,000000,3.73,3.75,3.6,3.6,8500,0
+UFPT.US,D,20050819,000000,3.61,3.75,3.6,3.67,5574,0
+UFPT.US,D,20050822,000000,3.75,3.85,3.7,3.75,38795,0
+UFPT.US,D,20050823,000000,3.75,3.8,3.69,3.69,8340,0
+UFPT.US,D,20050824,000000,3.76,3.76,3.68,3.68,7650,0
+UFPT.US,D,20050825,000000,3.71,3.89,3.71,3.85,11100,0
+UFPT.US,D,20050826,000000,3.8,3.85,3.75,3.85,4000,0
+UFPT.US,D,20050829,000000,3.89,3.89,3.69,3.7,9739,0
+UFPT.US,D,20050830,000000,3.83,3.89,3.68,3.68,6200,0
+UFPT.US,D,20050831,000000,3.69,3.84,3.68,3.84,1398,0
+UFPT.US,D,20050901,000000,3.8,3.8,3.8,3.8,300,0
+UFPT.US,D,20050902,000000,3.68,3.7,3.65,3.66,12180,0
+UFPT.US,D,20050906,000000,3.69,3.69,3.65,3.65,8650,0
+UFPT.US,D,20050907,000000,3.8,3.8,3.67,3.77,6733,0
+UFPT.US,D,20050908,000000,3.65,3.68,3.65,3.65,4900,0
+UFPT.US,D,20050909,000000,3.68,3.7,3.65,3.65,1783,0
+UFPT.US,D,20050912,000000,3.8,3.8,3.62,3.64,4800,0
+UFPT.US,D,20050913,000000,3.8,3.8,3.6,3.62,15000,0
+UFPT.US,D,20050914,000000,3.52,3.62,3.52,3.57,6680,0
+UFPT.US,D,20050915,000000,3.53,3.6,3.53,3.56,4487,0
+UFPT.US,D,20050916,000000,3.57,3.57,3.52,3.52,6955,0
+UFPT.US,D,20050919,000000,3.51,3.52,3.25,3.45,12410,0
+UFPT.US,D,20050920,000000,3.47,3.48,3.38,3.45,9100,0
+UFPT.US,D,20050921,000000,3.48,3.48,3.44,3.45,2900,0
+UFPT.US,D,20050922,000000,3.44,3.46,3.21,3.45,2020,0
+UFPT.US,D,20050923,000000,3.45,3.5,3.45,3.46,1700,0
+UFPT.US,D,20050926,000000,3.46,3.53,3.44,3.5,9000,0
+UFPT.US,D,20050927,000000,3.44,3.44,3.25,3.35,14500,0
+UFPT.US,D,20050928,000000,3.53,3.58,3.27,3.5,5858,0
+UFPT.US,D,20050929,000000,3.5,3.52,3.5,3.5,4800,0
+UFPT.US,D,20050930,000000,3.36,3.52,3.36,3.51,6550,0
+UFPT.US,D,20051003,000000,3.55,3.55,3.11,3.34,25405,0
+UFPT.US,D,20051004,000000,3.34,3.65,3.31,3.65,2925,0
+UFPT.US,D,20051005,000000,3.5,3.54,3.36,3.52,4000,0
+UFPT.US,D,20051006,000000,3.46,3.46,3.19,3.38,1475,0
+UFPT.US,D,20051007,000000,3.35,3.49,3.34,3.44,4100,0
+UFPT.US,D,20051010,000000,3.36,3.45,3.36,3.45,772,0
+UFPT.US,D,20051011,000000,3.45,3.48,3.45,3.45,4250,0
+UFPT.US,D,20051012,000000,3.34,3.34,3.24,3.24,600,0
+UFPT.US,D,20051013,000000,3.1,3.25,2.93,3.24,12064,0
+UFPT.US,D,20051014,000000,3.23,3.35,3.23,3.35,3438,0
+UFPT.US,D,20051017,000000,3.16,3.43,3.1,3.43,8200,0
+UFPT.US,D,20051018,000000,3.4,3.4,3.4,3.4,1300,0
+UFPT.US,D,20051019,000000,3.3,3.5,3.13,3.5,10670,0
+UFPT.US,D,20051020,000000,3.49,3.5,3.21,3.5,6957,0
+UFPT.US,D,20051021,000000,3.41,3.43,3.27,3.34,2100,0
+UFPT.US,D,20051024,000000,3.49,3.5,3.28,3.39,6660,0
+UFPT.US,D,20051025,000000,3.35,3.36,3.35,3.36,1000,0
+UFPT.US,D,20051027,000000,3.27,3.46,3.27,3.46,4200,0
+UFPT.US,D,20051028,000000,3.46,3.46,3.27,3.33,1842,0
+UFPT.US,D,20051031,000000,3.25,3.33,3.25,3.3,4395,0
+UFPT.US,D,20051101,000000,3.29,3.29,3.1,3.29,10799,0
+UFPT.US,D,20051102,000000,3.3,3.3,3.1,3.2,6400,0
+UFPT.US,D,20051103,000000,3.2,3.45,3.15,3.45,20975,0
+UFPT.US,D,20051104,000000,3.26,3.35,3.16,3.35,3600,0
+UFPT.US,D,20051107,000000,3.19,3.32,3.19,3.32,5875,0
+UFPT.US,D,20051108,000000,3.06,3.06,2.73,2.73,60393,0
+UFPT.US,D,20051109,000000,2.7,2.76,2.59,2.71,24445,0
+UFPT.US,D,20051110,000000,2.63,2.76,2.59,2.75,8168,0
+UFPT.US,D,20051111,000000,2.81,2.88,2.45,2.45,44900,0
+UFPT.US,D,20051114,000000,2.39,3.2,2.38,2.61,39452,0
+UFPT.US,D,20051115,000000,2.57,2.7,2.57,2.63,37600,0
+UFPT.US,D,20051116,000000,2.63,2.65,2.63,2.64,18200,0
+UFPT.US,D,20051117,000000,2.66,2.66,2.65,2.65,1189,0
+UFPT.US,D,20051118,000000,2.7,2.7,2.62,2.68,23024,0
+UFPT.US,D,20051121,000000,2.62,2.7,2.61,2.67,18521,0
+UFPT.US,D,20051122,000000,2.66,2.66,2.62,2.63,14331,0
+UFPT.US,D,20051123,000000,2.65,2.7,2.43,2.55,25452,0
+UFPT.US,D,20051125,000000,2.6,2.6,2.6,2.6,100,0
+UFPT.US,D,20051128,000000,2.6,2.6,2.46,2.5,6036,0
+UFPT.US,D,20051129,000000,2.46,2.5,2.45,2.5,7600,0
+UFPT.US,D,20051130,000000,2.5,2.5,2.43,2.45,12525,0
+UFPT.US,D,20051201,000000,2.41,2.45,2.32,2.39,33173,0
+UFPT.US,D,20051202,000000,2.38,2.54,2.38,2.54,5826,0
+UFPT.US,D,20051205,000000,2.59,2.59,2.51,2.54,2450,0
+UFPT.US,D,20051206,000000,2.41,2.48,2.33,2.35,28705,0
+UFPT.US,D,20051207,000000,2.39,2.39,2.31,2.31,6989,0
+UFPT.US,D,20051208,000000,2.33,2.39,2.32,2.38,7150,0
+UFPT.US,D,20051209,000000,2.31,2.39,2.31,2.39,3320,0
+UFPT.US,D,20051212,000000,2.39,2.39,2.34,2.38,2050,0
+UFPT.US,D,20051213,000000,2.37,2.39,2.35,2.39,6477,0
+UFPT.US,D,20051214,000000,2.39,2.57,2.39,2.53,4900,0
+UFPT.US,D,20051215,000000,2.46,2.52,2.4,2.49,7100,0
+UFPT.US,D,20051216,000000,2.51,2.52,2.51,2.52,2000,0
+UFPT.US,D,20051219,000000,2.51,2.51,2.46,2.48,3361,0
+UFPT.US,D,20051220,000000,2.5,2.5,2.38,2.41,6045,0
+UFPT.US,D,20051221,000000,2.4,2.55,2.38,2.55,10856,0
+UFPT.US,D,20051222,000000,2.51,2.59,2.44,2.57,18581,0
+UFPT.US,D,20051223,000000,2.46,2.61,2.45,2.6,30209,0
+UFPT.US,D,20051227,000000,2.51,2.52,2.46,2.52,6150,0
+UFPT.US,D,20051228,000000,2.52,2.56,2.4,2.45,21880,0
+UFPT.US,D,20051229,000000,2.38,2.49,2.31,2.4,14500,0
+UFPT.US,D,20051230,000000,2.4,2.4,2.17,2.37,45736,0
+UFPT.US,D,20060103,000000,2.35,2.38,2.35,2.38,400,0
+UFPT.US,D,20060104,000000,2.24,2.51,2.22,2.48,12490,0
+UFPT.US,D,20060105,000000,2.46,2.6,2.45,2.59,13100,0
+UFPT.US,D,20060106,000000,2.6,2.6,2.41,2.41,10100,0
+UFPT.US,D,20060109,000000,2.45,2.45,2.29,2.4,28923,0
+UFPT.US,D,20060110,000000,2.32,2.36,2.31,2.35,3200,0
+UFPT.US,D,20060111,000000,2.32,2.59,2.32,2.54,2800,0
+UFPT.US,D,20060112,000000,2.6,2.6,2.37,2.6,14104,0
+UFPT.US,D,20060113,000000,2.6,2.69,2.54,2.69,16839,0
+UFPT.US,D,20060117,000000,2.73,2.75,2.48,2.59,11101,0
+UFPT.US,D,20060118,000000,2.6,2.7,2.6,2.6,2600,0
+UFPT.US,D,20060119,000000,2.48,2.48,2.32,2.4,13760,0
+UFPT.US,D,20060120,000000,2.4,2.74,2.4,2.58,43871,0
+UFPT.US,D,20060123,000000,2.74,2.74,2.57,2.57,6694,0
+UFPT.US,D,20060124,000000,2.74,2.74,2.56,2.65,10436,0
+UFPT.US,D,20060125,000000,2.63,2.7,2.55,2.63,21400,0
+UFPT.US,D,20060126,000000,2.56,2.6,2.41,2.6,24639,0
+UFPT.US,D,20060127,000000,2.54,2.6,2.54,2.6,12106,0
+UFPT.US,D,20060130,000000,2.6,2.6,2.5,2.5,6600,0
+UFPT.US,D,20060131,000000,2.53,2.59,2.42,2.55,7230,0
+UFPT.US,D,20060201,000000,2.54,2.6,2.49,2.6,4000,0
+UFPT.US,D,20060202,000000,2.63,2.73,2.62,2.7,17688,0
+UFPT.US,D,20060203,000000,2.66,2.69,2.65,2.69,13200,0
+UFPT.US,D,20060206,000000,2.69,2.76,2.68,2.75,20279,0
+UFPT.US,D,20060207,000000,2.67,2.77,2.4,2.73,6702,0
+UFPT.US,D,20060208,000000,2.67,2.76,2.63,2.63,1700,0
+UFPT.US,D,20060209,000000,2.6,2.69,2.54,2.54,8950,0
+UFPT.US,D,20060210,000000,2.55,2.66,2.54,2.62,12000,0
+UFPT.US,D,20060213,000000,2.56,2.66,2.54,2.62,8100,0
+UFPT.US,D,20060214,000000,2.75,2.75,2.64,2.7,9750,0
+UFPT.US,D,20060215,000000,2.62,2.74,2.61,2.74,6850,0
+UFPT.US,D,20060216,000000,2.68,2.75,2.68,2.75,1100,0
+UFPT.US,D,20060217,000000,2.59,2.73,2.56,2.71,8050,0
+UFPT.US,D,20060221,000000,2.71,2.75,2.71,2.74,4850,0
+UFPT.US,D,20060222,000000,2.75,2.8,2.75,2.8,4713,0
+UFPT.US,D,20060223,000000,2.76,2.82,2.76,2.82,18100,0
+UFPT.US,D,20060224,000000,2.84,2.91,2.84,2.86,2380,0
+UFPT.US,D,20060227,000000,2.95,2.96,2.76,2.9,12630,0
+UFPT.US,D,20060228,000000,2.81,2.92,2.8,2.92,7350,0
+UFPT.US,D,20060301,000000,2.83,2.83,2.83,2.83,900,0
+UFPT.US,D,20060302,000000,2.98,2.98,2.71,2.84,29707,0
+UFPT.US,D,20060303,000000,2.81,2.89,2.75,2.89,44419,0
+UFPT.US,D,20060306,000000,2.72,2.95,2.71,2.9,13524,0
+UFPT.US,D,20060307,000000,2.9,2.92,2.9,2.92,1200,0
+UFPT.US,D,20060308,000000,2.92,2.95,2.92,2.95,1155,0
+UFPT.US,D,20060309,000000,2.97,3,2.94,2.97,3300,0
+UFPT.US,D,20060310,000000,3,3,2.98,2.98,2100,0
+UFPT.US,D,20060313,000000,3,3,2.7,2.89,11831,0
+UFPT.US,D,20060314,000000,3.14,3.14,2.93,3.05,2700,0
+UFPT.US,D,20060315,000000,3.2,3.2,2.91,3.06,10506,0
+UFPT.US,D,20060316,000000,3.29,3.29,2.91,3.07,12735,0
+UFPT.US,D,20060317,000000,3.52,3.7,3.28,3.45,51363,0
+UFPT.US,D,20060320,000000,3.5,3.65,3.45,3.65,39543,0
+UFPT.US,D,20060321,000000,3.55,3.62,3.22,3.29,18900,0
+UFPT.US,D,20060322,000000,3.38,3.46,3.21,3.46,22872,0
+UFPT.US,D,20060323,000000,3.46,3.59,3.33,3.4,16486,0
+UFPT.US,D,20060324,000000,3.56,3.56,3.45,3.5,5700,0
+UFPT.US,D,20060327,000000,3.5,3.5,3.34,3.41,6500,0
+UFPT.US,D,20060328,000000,3.34,3.48,3.34,3.34,4600,0
+UFPT.US,D,20060329,000000,3.53,3.53,3.33,3.5,4812,0
+UFPT.US,D,20060330,000000,3.5,3.5,3.43,3.44,7100,0
+UFPT.US,D,20060331,000000,3.5,3.56,3.47,3.47,1138,0
+UFPT.US,D,20060403,000000,3.54,3.54,3.44,3.53,8265,0
+UFPT.US,D,20060404,000000,3.55,3.55,3.48,3.48,5220,0
+UFPT.US,D,20060405,000000,3.49,3.62,3.43,3.58,10450,0
+UFPT.US,D,20060406,000000,3.55,3.62,3.51,3.55,6900,0
+UFPT.US,D,20060407,000000,3.08,3.68,3.08,3.5,17244,0
+UFPT.US,D,20060410,000000,3.41,3.46,3.27,3.46,6838,0
+UFPT.US,D,20060411,000000,3.45,3.45,3.25,3.3,38621,0
+UFPT.US,D,20060412,000000,3.35,3.35,3.3,3.34,8437,0
+UFPT.US,D,20060413,000000,3.32,3.41,3.26,3.3,7900,0
+UFPT.US,D,20060417,000000,3.39,3.4,3.34,3.34,4700,0
+UFPT.US,D,20060418,000000,3.36,3.39,3.3,3.3,700,0
+UFPT.US,D,20060419,000000,3.3,3.42,3.3,3.4,9900,0
+UFPT.US,D,20060420,000000,3.4,3.41,3.4,3.41,950,0
+UFPT.US,D,20060421,000000,3.32,3.4,3.31,3.4,2800,0
+UFPT.US,D,20060424,000000,3.41,3.41,3.39,3.39,3100,0
+UFPT.US,D,20060425,000000,3.3,3.37,3.25,3.34,2500,0
+UFPT.US,D,20060426,000000,3.25,3.38,3.25,3.37,6870,0
+UFPT.US,D,20060427,000000,3.38,3.43,3.35,3.43,9900,0
+UFPT.US,D,20060428,000000,3.45,3.45,3.41,3.41,2300,0
+UFPT.US,D,20060501,000000,3.44,3.49,3.44,3.44,5900,0
+UFPT.US,D,20060502,000000,3.5,3.5,3.5,3.5,1200,0
+UFPT.US,D,20060503,000000,3.54,3.6,3.5,3.55,6540,0
+UFPT.US,D,20060504,000000,3.55,3.61,3.55,3.55,7800,0
+UFPT.US,D,20060505,000000,3.41,3.62,3.4,3.62,5280,0
+UFPT.US,D,20060508,000000,3.65,3.65,3.55,3.58,1700,0
+UFPT.US,D,20060509,000000,5.23,7.69,5.23,6.77,2409557,0
+UFPT.US,D,20060510,000000,6.77,6.78,5.83,6.23,698437,0
+UFPT.US,D,20060511,000000,6.3,6.3,5.74,5.74,338699,0
+UFPT.US,D,20060512,000000,5.88,6.28,5.37,6.22,284432,0
+UFPT.US,D,20060515,000000,6.48,7.25,5.6,5.97,742758,0
+UFPT.US,D,20060516,000000,6.15,6.2,5.57,5.81,239239,0
+UFPT.US,D,20060517,000000,5.82,5.87,5.25,5.36,146352,0
+UFPT.US,D,20060518,000000,5.35,5.41,4.93,5.03,195792,0
+UFPT.US,D,20060519,000000,4.99,5.25,4.53,5.15,200402,0
+UFPT.US,D,20060522,000000,5.09,5.22,4.7,5.14,163675,0
+UFPT.US,D,20060523,000000,5.15,5.61,5.06,5.1,194968,0
+UFPT.US,D,20060524,000000,5.1,5.3,4.68,4.94,121898,0
+UFPT.US,D,20060525,000000,5.12,5.25,4.94,5.25,55338,0
+UFPT.US,D,20060526,000000,5.01,5.47,4.99,5.25,105242,0
+UFPT.US,D,20060530,000000,5.15,5.5,5.01,5.29,123946,0
+UFPT.US,D,20060531,000000,5.32,5.99,5.25,5.68,255258,0
+UFPT.US,D,20060601,000000,5.7,5.97,5.52,5.66,76064,0
+UFPT.US,D,20060602,000000,5.7,5.88,5.5,5.87,97759,0
+UFPT.US,D,20060605,000000,5.56,6.39,5.56,5.8,155738,0
+UFPT.US,D,20060606,000000,6.09,6.26,5.87,6.18,80771,0
+UFPT.US,D,20060607,000000,6.31,6.31,5.91,6.15,87203,0
+UFPT.US,D,20060608,000000,6.2,6.2,5.79,5.99,54643,0
+UFPT.US,D,20060609,000000,6.19,6.2,5.56,5.62,69672,0
+UFPT.US,D,20060612,000000,5.44,5.5,4.75,4.92,254312,0
+UFPT.US,D,20060613,000000,4.87,5.2,4.85,5.05,112928,0
+UFPT.US,D,20060614,000000,4.81,5.22,4.81,4.92,42201,0
+UFPT.US,D,20060615,000000,4.88,4.91,4.31,4.66,178276,0
+UFPT.US,D,20060616,000000,4.73,4.95,4.67,4.85,35457,0
+UFPT.US,D,20060619,000000,4.77,4.95,4.56,4.81,85926,0
+UFPT.US,D,20060620,000000,4.83,5.06,4.66,4.81,29953,0
+UFPT.US,D,20060621,000000,4.76,5.39,4.76,5.17,98286,0
+UFPT.US,D,20060622,000000,5.29,5.38,5.2,5.38,18979,0
+UFPT.US,D,20060623,000000,5.33,5.4,5.15,5.34,16476,0
+UFPT.US,D,20060626,000000,5.47,5.99,5.42,5.69,91507,0
+UFPT.US,D,20060627,000000,5.99,5.99,5.55,5.7,50160,0
+UFPT.US,D,20060628,000000,5.74,5.97,5.69,5.97,50208,0
+UFPT.US,D,20060629,000000,5.9,6.01,5.71,5.98,80254,0
+UFPT.US,D,20060630,000000,6.01,6.15,5.57,6.01,135270,0
+UFPT.US,D,20060703,000000,6.19,6.33,6.06,6.26,78141,0
+UFPT.US,D,20060705,000000,6.24,6.75,6.01,6.75,145630,0
+UFPT.US,D,20060706,000000,6.89,7.4,6.8,6.9,217683,0
+UFPT.US,D,20060707,000000,6.97,7.46,6.95,7.12,144430,0
+UFPT.US,D,20060710,000000,7.3,7.99,6.96,7.01,317817,0
+UFPT.US,D,20060711,000000,7.19,7.4,7.13,7.4,96178,0
+UFPT.US,D,20060712,000000,7.49,7.49,7.23,7.34,89824,0
+UFPT.US,D,20060713,000000,7.25,7.4,6.03,6.37,191203,0
+UFPT.US,D,20060714,000000,6.07,6.07,5.35,5.92,178130,0
+UFPT.US,D,20060717,000000,5.81,6.31,5.68,6.17,70640,0
+UFPT.US,D,20060718,000000,6.14,6.42,5.97,5.97,52792,0
+UFPT.US,D,20060719,000000,6.03,7.08,5.99,6.9,117557,0
+UFPT.US,D,20060720,000000,7.22,7.33,6.95,7,86981,0
+UFPT.US,D,20060721,000000,7.11,7.24,6.63,7.09,87266,0
+UFPT.US,D,20060724,000000,7.45,7.45,7,7.18,82709,0
+UFPT.US,D,20060725,000000,7.25,7.39,7.22,7.31,52633,0
+UFPT.US,D,20060726,000000,7.3,7.54,7.01,7.15,127239,0
+UFPT.US,D,20060727,000000,7.37,7.37,6.72,6.93,82704,0
+UFPT.US,D,20060728,000000,7.03,7.15,6.64,6.95,58241,0
+UFPT.US,D,20060731,000000,6.97,7.04,6.37,6.84,109748,0
+UFPT.US,D,20060801,000000,6.9,7.15,6.56,6.97,75113,0
+UFPT.US,D,20060802,000000,7,7.19,6.91,6.92,38888,0
+UFPT.US,D,20060803,000000,6.57,7.05,6.5,6.96,39417,0
+UFPT.US,D,20060804,000000,7.14,7.16,6.75,6.94,44960,0
+UFPT.US,D,20060807,000000,7.08,7.75,6.78,7.29,207994,0
+UFPT.US,D,20060808,000000,7.36,7.63,7.12,7.18,80552,0
+UFPT.US,D,20060809,000000,7.55,7.55,7.2,7.2,33613,0
+UFPT.US,D,20060810,000000,6.69,7.15,5.65,6,199527,0
+UFPT.US,D,20060811,000000,6.05,6.3,5.58,5.62,82744,0
+UFPT.US,D,20060814,000000,5.61,5.61,5.1,5.33,204332,0
+UFPT.US,D,20060815,000000,5.37,5.37,4.94,4.95,101598,0
+UFPT.US,D,20060816,000000,4.94,5.6,4.88,5.34,142067,0
+UFPT.US,D,20060817,000000,5.29,5.75,5.25,5.7,87972,0
+UFPT.US,D,20060818,000000,5.7,5.8,5.5,5.55,53147,0
+UFPT.US,D,20060821,000000,5.4,5.63,5.4,5.56,103806,0
+UFPT.US,D,20060822,000000,5.6,5.78,5.41,5.5,66692,0
+UFPT.US,D,20060823,000000,5.42,5.52,5.32,5.52,69136,0
+UFPT.US,D,20060824,000000,5.5,5.5,5.37,5.4,33768,0
+UFPT.US,D,20060825,000000,5.16,5.38,5.16,5.27,66043,0
+UFPT.US,D,20060828,000000,5.29,5.68,5.05,5.52,54250,0
+UFPT.US,D,20060829,000000,5.54,5.59,5.39,5.5,17760,0
+UFPT.US,D,20060830,000000,5.45,5.47,5.35,5.35,20817,0
+UFPT.US,D,20060831,000000,5.32,5.68,5.25,5.66,45309,0
+UFPT.US,D,20060901,000000,5.65,5.68,5.31,5.67,41228,0
+UFPT.US,D,20060905,000000,5.58,5.61,5.44,5.54,42598,0
+UFPT.US,D,20060906,000000,5.5,5.64,5.36,5.48,34812,0
+UFPT.US,D,20060907,000000,5.42,5.55,5.31,5.47,21177,0
+UFPT.US,D,20060908,000000,5.45,5.45,5.27,5.27,13470,0
+UFPT.US,D,20060911,000000,5.01,5.3,5.01,5.15,29101,0
+UFPT.US,D,20060912,000000,5.16,5.76,5.16,5.58,35292,0
+UFPT.US,D,20060913,000000,5.53,5.75,5.29,5.68,21861,0
+UFPT.US,D,20060914,000000,5.7,5.72,5.29,5.49,39017,0
+UFPT.US,D,20060915,000000,5.51,5.51,5.36,5.39,6971,0
+UFPT.US,D,20060918,000000,5.33,5.64,5.15,5.21,48432,0
+UFPT.US,D,20060919,000000,5.21,5.34,5.15,5.31,37965,0
+UFPT.US,D,20060920,000000,5.35,5.35,5.09,5.1,16535,0
+UFPT.US,D,20060921,000000,5.16,5.39,5.11,5.11,9826,0
+UFPT.US,D,20060922,000000,5.16,5.47,5.08,5.4,41410,0
+UFPT.US,D,20060925,000000,5.55,5.55,5.18,5.18,10073,0
+UFPT.US,D,20060926,000000,5.19,5.26,5.15,5.17,5985,0
+UFPT.US,D,20060927,000000,5.21,5.46,5.17,5.31,14303,0
+UFPT.US,D,20060928,000000,5.32,5.33,5.16,5.19,10367,0
+UFPT.US,D,20060929,000000,5.15,5.4,5.13,5.29,25363,0
+UFPT.US,D,20061002,000000,5.18,5.33,5.06,5.15,28783,0
+UFPT.US,D,20061003,000000,5.1,5.31,4.92,5.22,45373,0
+UFPT.US,D,20061004,000000,5.14,5.28,5.01,5.08,30549,0
+UFPT.US,D,20061005,000000,5.1,5.46,4.97,5.43,25960,0
+UFPT.US,D,20061006,000000,5.45,5.45,4.76,5.05,34216,0
+UFPT.US,D,20061009,000000,5.09,5.14,5.03,5.09,26277,0
+UFPT.US,D,20061010,000000,5.03,5.1,5.03,5.1,8020,0
+UFPT.US,D,20061011,000000,5.1,5.13,4.98,5.1,21333,0
+UFPT.US,D,20061012,000000,5.06,5.2,4.98,5.18,33118,0
+UFPT.US,D,20061013,000000,5.15,5.32,5.06,5.14,27733,0
+UFPT.US,D,20061016,000000,5.11,5.43,5.11,5.37,20854,0
+UFPT.US,D,20061017,000000,5.26,5.35,5.22,5.22,6790,0
+UFPT.US,D,20061018,000000,5.2,5.39,5.15,5.39,7919,0
+UFPT.US,D,20061019,000000,5.27,5.35,5.25,5.33,8507,0
+UFPT.US,D,20061020,000000,5.29,5.34,5.24,5.32,6410,0
+UFPT.US,D,20061023,000000,5.36,5.44,5.2,5.39,21854,0
+UFPT.US,D,20061024,000000,5.4,5.42,5.29,5.36,24131,0
+UFPT.US,D,20061025,000000,5.35,5.41,5.28,5.38,34798,0
+UFPT.US,D,20061026,000000,5.34,5.45,5.28,5.45,38431,0
+UFPT.US,D,20061027,000000,5.4,5.44,5.32,5.44,23541,0
+UFPT.US,D,20061030,000000,5.33,5.39,5.28,5.29,29185,0
+UFPT.US,D,20061031,000000,5.28,5.44,5.23,5.44,11823,0
+UFPT.US,D,20061101,000000,5.16,5.38,5.12,5.32,26008,0
+UFPT.US,D,20061102,000000,5.32,5.55,5.19,5.47,60184,0
+UFPT.US,D,20061103,000000,5.45,5.54,5.34,5.49,27150,0
+UFPT.US,D,20061106,000000,5.5,5.72,5.48,5.67,43318,0
+UFPT.US,D,20061107,000000,4.64,4.75,4.15,4.54,444020,0
+UFPT.US,D,20061108,000000,4.58,4.7,4.54,4.57,106918,0
+UFPT.US,D,20061109,000000,4.57,4.6,4.45,4.57,67997,0
+UFPT.US,D,20061110,000000,4.55,4.55,4.41,4.42,17333,0
+UFPT.US,D,20061113,000000,4.43,4.43,4.27,4.33,72506,0
+UFPT.US,D,20061114,000000,4.31,4.41,4.23,4.41,73828,0
+UFPT.US,D,20061115,000000,4.36,4.4,4.23,4.23,44662,0
+UFPT.US,D,20061116,000000,4.27,4.59,4.21,4.46,62226,0
+UFPT.US,D,20061117,000000,4.46,4.48,4.29,4.3,15529,0
+UFPT.US,D,20061120,000000,4.29,4.38,4.29,4.35,24769,0
+UFPT.US,D,20061121,000000,4.36,4.48,4.35,4.43,18942,0
+UFPT.US,D,20061122,000000,4.47,4.55,4.36,4.54,22100,0
+UFPT.US,D,20061124,000000,4.57,4.58,4.47,4.48,21072,0
+UFPT.US,D,20061127,000000,4.42,4.55,4.42,4.52,40125,0
+UFPT.US,D,20061128,000000,4.51,4.63,4.5,4.63,18573,0
+UFPT.US,D,20061129,000000,4.62,4.82,4.59,4.8,67703,0
+UFPT.US,D,20061130,000000,4.75,4.8,4.56,4.69,26710,0
+UFPT.US,D,20061201,000000,4.68,4.73,4.67,4.72,9450,0
+UFPT.US,D,20061204,000000,4.74,4.8,4.6,4.7,38909,0
+UFPT.US,D,20061205,000000,4.67,4.8,4.67,4.79,22244,0
+UFPT.US,D,20061206,000000,4.78,4.83,4.75,4.78,11609,0
+UFPT.US,D,20061207,000000,4.76,4.81,4.59,4.8,22248,0
+UFPT.US,D,20061208,000000,4.83,4.87,4.8,4.87,25107,0
+UFPT.US,D,20061211,000000,4.95,5.18,4.9,5.08,95832,0
+UFPT.US,D,20061212,000000,5.06,5.06,4.92,4.94,102791,0
+UFPT.US,D,20061213,000000,4.94,4.95,4.87,4.89,36787,0
+UFPT.US,D,20061214,000000,4.9,4.91,4.7,4.7,39721,0
+UFPT.US,D,20061215,000000,4.8,4.8,4.7,4.7,15425,0
+UFPT.US,D,20061218,000000,4.82,4.85,4.72,4.75,13757,0
+UFPT.US,D,20061219,000000,4.8,4.84,4.55,4.66,24962,0
+UFPT.US,D,20061220,000000,4.6,4.89,4.6,4.77,43021,0
+UFPT.US,D,20061221,000000,4.73,4.99,4.73,4.91,16161,0
+UFPT.US,D,20061222,000000,4.95,4.98,4.85,4.92,12608,0
+UFPT.US,D,20061226,000000,4.97,5.19,4.94,4.99,21547,0
+UFPT.US,D,20061227,000000,5,5,4.81,4.87,23200,0
+UFPT.US,D,20061228,000000,4.82,4.89,4.82,4.89,4600,0
+UFPT.US,D,20061229,000000,4.91,5.76,4.91,5.62,249603,0
+UFPT.US,D,20070103,000000,5.76,5.78,5.5,5.64,64439,0
+UFPT.US,D,20070104,000000,5.7,5.7,5.4,5.41,22805,0
+UFPT.US,D,20070105,000000,5.38,5.41,5.02,5.05,32376,0
+UFPT.US,D,20070108,000000,5,5.05,4.75,4.82,49322,0
+UFPT.US,D,20070109,000000,4.8,4.98,4.74,4.97,26037,0
+UFPT.US,D,20070110,000000,4.9,5.05,4.67,4.8,58851,0
+UFPT.US,D,20070111,000000,4.83,4.95,4.71,4.8,28354,0
+UFPT.US,D,20070112,000000,4.81,4.82,4.69,4.71,26518,0
+UFPT.US,D,20070116,000000,4.63,4.9,4.59,4.66,128364,0
+UFPT.US,D,20070117,000000,4.68,4.88,4.66,4.79,16066,0
+UFPT.US,D,20070118,000000,4.83,4.86,4.81,4.85,10020,0
+UFPT.US,D,20070119,000000,4.85,4.88,4.6,4.6,39015,0
+UFPT.US,D,20070122,000000,4.65,4.87,4.65,4.76,27348,0
+UFPT.US,D,20070123,000000,4.79,4.86,4.75,4.81,16651,0
+UFPT.US,D,20070124,000000,4.81,4.87,4.81,4.86,6558,0
+UFPT.US,D,20070125,000000,4.8,4.84,4.6,4.67,34107,0
+UFPT.US,D,20070126,000000,4.79,4.79,4.55,4.6,42810,0
+UFPT.US,D,20070129,000000,4.64,4.7,4.57,4.6,68250,0
+UFPT.US,D,20070130,000000,4.61,4.65,4.57,4.57,36367,0
+UFPT.US,D,20070131,000000,4.61,4.69,4.55,4.6,32273,0
+UFPT.US,D,20070201,000000,4.55,4.6,4.55,4.58,14045,0
+UFPT.US,D,20070202,000000,4.55,4.69,4.55,4.65,59871,0
+UFPT.US,D,20070205,000000,4.62,4.7,4.61,4.7,20617,0
+UFPT.US,D,20070206,000000,4.8,4.8,4.71,4.71,13272,0
+UFPT.US,D,20070207,000000,4.71,4.71,4.63,4.64,25931,0
+UFPT.US,D,20070208,000000,4.66,4.66,4.63,4.63,6650,0
+UFPT.US,D,20070209,000000,4.65,4.71,4.57,4.68,48931,0
+UFPT.US,D,20070212,000000,4.64,4.66,4.59,4.64,33593,0
+UFPT.US,D,20070213,000000,4.61,4.64,4.52,4.58,34489,0
+UFPT.US,D,20070214,000000,4.56,4.63,4.55,4.63,4182,0
+UFPT.US,D,20070215,000000,4.63,4.64,4.6,4.62,1780,0
+UFPT.US,D,20070216,000000,4.63,4.69,4.56,4.65,30580,0
+UFPT.US,D,20070220,000000,4.61,4.69,4.61,4.62,20527,0
+UFPT.US,D,20070221,000000,4.68,4.7,4.62,4.64,12288,0
+UFPT.US,D,20070222,000000,4.61,4.64,4.59,4.61,5819,0
+UFPT.US,D,20070223,000000,4.68,4.74,4.62,4.63,11140,0
+UFPT.US,D,20070226,000000,4.67,4.78,4.64,4.64,13181,0
+UFPT.US,D,20070227,000000,4.67,4.67,4.41,4.55,72606,0
+UFPT.US,D,20070228,000000,4.6,4.64,4.52,4.64,7880,0
+UFPT.US,D,20070301,000000,4.64,4.64,4.53,4.64,6298,0
+UFPT.US,D,20070302,000000,4.68,4.71,4.59,4.59,5200,0
+UFPT.US,D,20070305,000000,4.74,4.74,4.55,4.55,5337,0
+UFPT.US,D,20070306,000000,4.54,4.66,4.5,4.55,43592,0
+UFPT.US,D,20070307,000000,5.35,5.5,4.77,4.89,229254,0
+UFPT.US,D,20070308,000000,4.9,4.95,4.8,4.82,81049,0
+UFPT.US,D,20070309,000000,4.85,4.87,4.79,4.84,32226,0
+UFPT.US,D,20070312,000000,4.89,4.89,4.78,4.89,15788,0
+UFPT.US,D,20070313,000000,4.87,4.9,4.78,4.85,16270,0
+UFPT.US,D,20070314,000000,4.85,4.85,4.67,4.71,28825,0
+UFPT.US,D,20070315,000000,4.75,4.8,4.75,4.8,7023,0
+UFPT.US,D,20070316,000000,4.8,4.8,4.77,4.77,5800,0
+UFPT.US,D,20070319,000000,4.77,4.8,4.77,4.77,5100,0
+UFPT.US,D,20070320,000000,4.79,4.88,4.7,4.76,11718,0
+UFPT.US,D,20070321,000000,4.88,4.88,4.68,4.79,4890,0
+UFPT.US,D,20070322,000000,4.78,4.81,4.69,4.79,15415,0
+UFPT.US,D,20070323,000000,4.82,4.85,4.75,4.83,10435,0
+UFPT.US,D,20070326,000000,4.85,4.85,4.65,4.79,9186,0
+UFPT.US,D,20070327,000000,4.8,4.8,4.63,4.63,86299,0
+UFPT.US,D,20070328,000000,4.65,4.67,4.6,4.6,21471,0
+UFPT.US,D,20070329,000000,4.63,4.63,4.52,4.52,29022,0
+UFPT.US,D,20070330,000000,4.56,4.68,4.56,4.68,12353,0
+UFPT.US,D,20070402,000000,4.75,4.75,4.56,4.57,8740,0
+UFPT.US,D,20070403,000000,4.56,4.71,4.56,4.71,5808,0
+UFPT.US,D,20070404,000000,4.74,4.83,4.72,4.74,2325,0
+UFPT.US,D,20070405,000000,4.78,4.79,4.65,4.74,9282,0
+UFPT.US,D,20070409,000000,4.72,4.85,4.64,4.79,12260,0
+UFPT.US,D,20070410,000000,4.8,5.04,4.79,4.88,51844,0
+UFPT.US,D,20070411,000000,4.9,4.9,4.85,4.85,52745,0
+UFPT.US,D,20070412,000000,4.85,4.85,4.77,4.85,44180,0
+UFPT.US,D,20070413,000000,4.85,4.86,4.81,4.85,24300,0
+UFPT.US,D,20070416,000000,4.9,5,4.89,4.95,36900,0
+UFPT.US,D,20070417,000000,4.99,5.1,4.96,4.99,20180,0
+UFPT.US,D,20070418,000000,5.01,5.01,4.97,5,34825,0
+UFPT.US,D,20070419,000000,4.96,5.01,4.96,5,10174,0
+UFPT.US,D,20070420,000000,5,5.02,4.98,5.02,3600,0
+UFPT.US,D,20070423,000000,4.97,5.04,4.96,5.02,28984,0
+UFPT.US,D,20070424,000000,5.02,5.02,5.01,5.02,13600,0
+UFPT.US,D,20070425,000000,5.02,5.05,5.02,5.05,29655,0
+UFPT.US,D,20070426,000000,5.05,5.11,5.05,5.08,8241,0
+UFPT.US,D,20070427,000000,5.09,5.65,5.07,5.2,457625,0
+UFPT.US,D,20070430,000000,5.38,5.42,5.22,5.22,189617,0
+UFPT.US,D,20070501,000000,5.22,5.3,5.12,5.28,62703,0
+UFPT.US,D,20070502,000000,5.26,5.73,5.17,5.66,244373,0
+UFPT.US,D,20070503,000000,5.68,6.13,5.51,5.74,298428,0
+UFPT.US,D,20070504,000000,5.85,5.85,5.61,5.71,104698,0
+UFPT.US,D,20070507,000000,5.84,6.43,5.79,6.4,427881,0
+UFPT.US,D,20070508,000000,5.4,5.8,5.1,5.6,435141,0
+UFPT.US,D,20070509,000000,5.64,5.87,5.45,5.75,132155,0
+UFPT.US,D,20070510,000000,5.75,6.02,5.72,5.9,170325,0
+UFPT.US,D,20070511,000000,5.95,6.19,5.9,5.99,153647,0
+UFPT.US,D,20070514,000000,6.19,6.4,6.02,6.4,186083,0
+UFPT.US,D,20070515,000000,6.3,6.35,5.84,5.87,138145,0
+UFPT.US,D,20070516,000000,5.85,6.1,5.85,6.08,80810,0
+UFPT.US,D,20070517,000000,6.2,6.2,5.75,5.84,48518,0
+UFPT.US,D,20070518,000000,5.9,5.98,5.63,5.75,101841,0
+UFPT.US,D,20070521,000000,5.55,5.75,5.52,5.66,87024,0
+UFPT.US,D,20070522,000000,5.66,5.81,5.58,5.73,45516,0
+UFPT.US,D,20070523,000000,5.75,5.88,5.63,5.82,41701,0
+UFPT.US,D,20070524,000000,5.58,5.82,5.58,5.72,58835,0
+UFPT.US,D,20070525,000000,5.68,5.76,5.68,5.75,15368,0
+UFPT.US,D,20070529,000000,5.7,5.72,5.48,5.7,66286,0
+UFPT.US,D,20070530,000000,5.59,5.61,5.43,5.45,47884,0
+UFPT.US,D,20070531,000000,5.45,5.58,5.45,5.57,37919,0
+UFPT.US,D,20070601,000000,5.57,5.68,5.5,5.57,41351,0
+UFPT.US,D,20070604,000000,5.46,5.73,5.45,5.7,109019,0
+UFPT.US,D,20070605,000000,5.42,5.54,5.3,5.31,218128,0
+UFPT.US,D,20070606,000000,5.11,5.17,5.03,5.06,87146,0
+UFPT.US,D,20070607,000000,4.9,5.16,4.83,5.1,39852,0
+UFPT.US,D,20070608,000000,5.05,5.4,5.03,5.35,61746,0
+UFPT.US,D,20070611,000000,5.35,5.35,5.03,5.12,76879,0
+UFPT.US,D,20070612,000000,5.12,5.41,5.07,5.36,31786,0
+UFPT.US,D,20070613,000000,5.41,5.51,5.37,5.44,12589,0
+UFPT.US,D,20070614,000000,5.27,5.35,5.19,5.19,21108,0
+UFPT.US,D,20070615,000000,5.19,5.48,5.1,5.3,27399,0
+UFPT.US,D,20070618,000000,5.23,5.27,5.1,5.17,63617,0
+UFPT.US,D,20070619,000000,5.08,5.32,5.08,5.25,12983,0
+UFPT.US,D,20070620,000000,5.27,5.3,5.24,5.29,19273,0
+UFPT.US,D,20070621,000000,5.25,5.32,5.23,5.3,17344,0
+UFPT.US,D,20070622,000000,5.24,5.32,5.19,5.25,11782,0
+UFPT.US,D,20070625,000000,5.25,5.29,5.04,5.08,31519,0
+UFPT.US,D,20070626,000000,5.07,5.23,5.01,5.12,28833,0
+UFPT.US,D,20070627,000000,5.05,5.16,5.05,5.15,18043,0
+UFPT.US,D,20070628,000000,5.09,5.2,5.07,5.13,20105,0
+UFPT.US,D,20070629,000000,5.2,5.2,5.1,5.11,7914,0
+UFPT.US,D,20070702,000000,5.2,5.2,5.01,5.19,53668,0
+UFPT.US,D,20070703,000000,5.14,5.29,5.08,5.29,20858,0
+UFPT.US,D,20070705,000000,5.32,5.32,5.22,5.3,7200,0
+UFPT.US,D,20070706,000000,5.3,5.3,5.25,5.29,13409,0
+UFPT.US,D,20070709,000000,5.27,5.32,5.15,5.28,28990,0
+UFPT.US,D,20070710,000000,5.29,5.4,5.2,5.3,23640,0
+UFPT.US,D,20070711,000000,5.34,5.4,5.3,5.32,23920,0
+UFPT.US,D,20070712,000000,5.29,5.36,5.25,5.3,12000,0
+UFPT.US,D,20070713,000000,5.26,5.34,5.13,5.25,9999,0
+UFPT.US,D,20070716,000000,5.3,5.43,5.18,5.3,25317,0
+UFPT.US,D,20070717,000000,5.35,5.58,5.3,5.5,46273,0
+UFPT.US,D,20070718,000000,5.48,5.54,5.45,5.51,23739,0
+UFPT.US,D,20070719,000000,5.59,5.64,5.55,5.64,16456,0
+UFPT.US,D,20070720,000000,5.64,5.74,5.48,5.49,13166,0
+UFPT.US,D,20070723,000000,5.53,5.64,5.5,5.63,10494,0
+UFPT.US,D,20070724,000000,5.63,5.63,5.46,5.46,22816,0
+UFPT.US,D,20070725,000000,5.52,5.57,5.4,5.42,10893,0
+UFPT.US,D,20070726,000000,5.33,5.77,5.09,5.15,21683,0
+UFPT.US,D,20070727,000000,5.1,5.22,5.04,5.05,20790,0
+UFPT.US,D,20070730,000000,5.02,5.13,4.98,4.98,24252,0
+UFPT.US,D,20070731,000000,5,5.02,4.83,4.89,23816,0
+UFPT.US,D,20070801,000000,4.9,4.9,4.67,4.75,22220,0
+UFPT.US,D,20070802,000000,4.71,4.72,4.58,4.67,15500,0
+UFPT.US,D,20070803,000000,4.65,4.75,4.55,4.61,16813,0
+UFPT.US,D,20070806,000000,4.6,4.8,4.55,4.55,13330,0
+UFPT.US,D,20070807,000000,4.55,4.6,4.45,4.51,25519,0
+UFPT.US,D,20070808,000000,5.58,5.88,5.24,5.35,192640,0
+UFPT.US,D,20070809,000000,5.35,5.35,5.11,5.24,27400,0
+UFPT.US,D,20070810,000000,5.2,5.34,5.16,5.2,19121,0
+UFPT.US,D,20070813,000000,5.3,5.34,5.13,5.16,113890,0
+UFPT.US,D,20070814,000000,5.25,5.3,5.17,5.23,22300,0
+UFPT.US,D,20070815,000000,5.17,5.25,5.12,5.15,7500,0
+UFPT.US,D,20070816,000000,5.11,5.11,4.81,4.9,38100,0
+UFPT.US,D,20070817,000000,5,5,4.91,4.92,23600,0
+UFPT.US,D,20070820,000000,4.9,4.95,4.87,4.87,19311,0
+UFPT.US,D,20070821,000000,4.91,5,4.91,5,2434,0
+UFPT.US,D,20070822,000000,5,5,4.9,4.97,7974,0
+UFPT.US,D,20070823,000000,5,5,4.96,4.97,8280,0
+UFPT.US,D,20070824,000000,4.98,4.99,4.9,4.98,11040,0
+UFPT.US,D,20070827,000000,5,5.22,5,5.08,5204,0
+UFPT.US,D,20070828,000000,5.1,5.2,5.04,5.08,1550,0
+UFPT.US,D,20070829,000000,5.01,5.14,5.01,5.14,4400,0
+UFPT.US,D,20070830,000000,5.05,5.1,5.04,5.06,3600,0
+UFPT.US,D,20070831,000000,5.05,5.07,5.05,5.06,3900,0
+UFPT.US,D,20070904,000000,5.03,5.07,4.98,4.98,7490,0
+UFPT.US,D,20070905,000000,4.97,5.05,4.95,4.99,7912,0
+UFPT.US,D,20070906,000000,5.02,5.2,4.91,5.18,21220,0
+UFPT.US,D,20070907,000000,5.11,5.14,4.91,5.05,9946,0
+UFPT.US,D,20070910,000000,5.01,5.17,4.93,5.14,26981,0
+UFPT.US,D,20070911,000000,5.13,5.17,4.98,5.15,5950,0
+UFPT.US,D,20070912,000000,5.11,5.15,4.98,5.09,11595,0
+UFPT.US,D,20070913,000000,5.09,5.09,5.01,5.01,27670,0
+UFPT.US,D,20070914,000000,5.12,5.13,5,5,19300,0
+UFPT.US,D,20070917,000000,5,5.1,5,5.09,30465,0
+UFPT.US,D,20070918,000000,5.1,5.11,4.97,5.09,22700,0
+UFPT.US,D,20070919,000000,5.12,5.13,4.98,5.03,14262,0
+UFPT.US,D,20070920,000000,5.07,5.07,4.99,4.99,4816,0
+UFPT.US,D,20070921,000000,5,5.09,4.94,4.97,6500,0
+UFPT.US,D,20070924,000000,5.02,5.13,5.02,5.13,50388,0
+UFPT.US,D,20070925,000000,5.12,5.12,4.97,5.1,7700,0
+UFPT.US,D,20070926,000000,5.11,5.11,4.96,5.08,9170,0
+UFPT.US,D,20070927,000000,5.07,5.12,5.02,5.12,26662,0
+UFPT.US,D,20070928,000000,5.12,5.15,5.11,5.14,6963,0
+UFPT.US,D,20071001,000000,5.15,5.17,5.14,5.17,6250,0
+UFPT.US,D,20071002,000000,5.18,5.21,5.17,5.18,21560,0
+UFPT.US,D,20071003,000000,5.12,5.17,5.03,5.12,20354,0
+UFPT.US,D,20071004,000000,5.06,5.2,5.06,5.16,10965,0
+UFPT.US,D,20071005,000000,5.2,5.35,5.2,5.35,9310,0
+UFPT.US,D,20071008,000000,5.35,5.35,5.2,5.35,7159,0
+UFPT.US,D,20071009,000000,5.35,5.41,5.25,5.25,25685,0
+UFPT.US,D,20071010,000000,5.26,5.4,5.24,5.37,6492,0
+UFPT.US,D,20071011,000000,5.21,5.5,5.21,5.4,26550,0
+UFPT.US,D,20071012,000000,5.49,5.53,5.27,5.27,35361,0
+UFPT.US,D,20071015,000000,5.49,5.56,5.41,5.48,11908,0
+UFPT.US,D,20071016,000000,5.48,5.64,5.45,5.52,13970,0
+UFPT.US,D,20071017,000000,5.64,5.65,5.45,5.46,20989,0
+UFPT.US,D,20071018,000000,5.47,5.57,5.44,5.46,5400,0
+UFPT.US,D,20071019,000000,5.47,5.55,5.47,5.53,1200,0
+UFPT.US,D,20071022,000000,5.4,5.54,5.34,5.54,19553,0
+UFPT.US,D,20071023,000000,5.45,5.54,5.45,5.48,6950,0
+UFPT.US,D,20071024,000000,5.52,5.6,5.45,5.54,6725,0
+UFPT.US,D,20071025,000000,5.6,5.61,5.45,5.47,21300,0
+UFPT.US,D,20071026,000000,5.46,5.63,5.46,5.58,2598,0
+UFPT.US,D,20071029,000000,5.63,5.63,5.6,5.6,7025,0
+UFPT.US,D,20071030,000000,5.62,5.62,5.6,5.62,6438,0
+UFPT.US,D,20071031,000000,5.61,5.75,5.6,5.7,12823,0
+UFPT.US,D,20071101,000000,5.74,5.75,5.66,5.71,6157,0
+UFPT.US,D,20071102,000000,5.71,5.75,5.66,5.74,19729,0
+UFPT.US,D,20071105,000000,5.74,5.84,5.74,5.82,12481,0
+UFPT.US,D,20071106,000000,5.78,5.88,5.74,5.8,7200,0
+UFPT.US,D,20071107,000000,6.16,6.46,6.1,6.2,92395,0
+UFPT.US,D,20071108,000000,6.2,6.24,6.06,6.22,20447,0
+UFPT.US,D,20071109,000000,6.08,6.2,5.93,6.19,31479,0
+UFPT.US,D,20071112,000000,6.18,6.22,6.11,6.2,28744,0
+UFPT.US,D,20071113,000000,6.22,6.35,6.07,6.13,25582,0
+UFPT.US,D,20071114,000000,6.02,6.46,5.93,6.24,46092,0
+UFPT.US,D,20071115,000000,6.28,6.46,6.22,6.23,27091,0
+UFPT.US,D,20071116,000000,6.26,6.45,6.25,6.25,36387,0
+UFPT.US,D,20071119,000000,6.4,6.45,6.15,6.18,37511,0
+UFPT.US,D,20071120,000000,6.26,6.3,6.17,6.18,10925,0
+UFPT.US,D,20071121,000000,6.25,6.6,6.11,6.14,37817,0
+UFPT.US,D,20071123,000000,6.46,6.9,6.42,6.86,71792,0
+UFPT.US,D,20071126,000000,6.92,6.94,6.21,6.23,67730,0
+UFPT.US,D,20071127,000000,6.18,6.29,6.14,6.22,28472,0
+UFPT.US,D,20071128,000000,6.22,6.3,5.97,6.25,108304,0
+UFPT.US,D,20071129,000000,5.98,6.38,5.98,6.14,49343,0
+UFPT.US,D,20071130,000000,6.22,6.35,5.9,6.2,36324,0
+UFPT.US,D,20071203,000000,6.15,6.29,5.98,6.25,52270,0
+UFPT.US,D,20071204,000000,6.22,6.42,6.05,6.42,13211,0
+UFPT.US,D,20071205,000000,6.56,6.56,6.19,6.24,26947,0
+UFPT.US,D,20071206,000000,6.25,6.79,6.25,6.56,36290,0
+UFPT.US,D,20071207,000000,6.6,6.84,6.55,6.68,15933,0
+UFPT.US,D,20071210,000000,6.82,6.89,6.68,6.68,46999,0
+UFPT.US,D,20071211,000000,6.81,6.83,6.55,6.57,24242,0
+UFPT.US,D,20071212,000000,6.45,6.75,6.45,6.59,51363,0
+UFPT.US,D,20071213,000000,6.46,6.74,6.46,6.64,67294,0
+UFPT.US,D,20071214,000000,6.72,6.72,6.49,6.63,27559,0
+UFPT.US,D,20071217,000000,6.6,6.85,6.5,6.6,34610,0
+UFPT.US,D,20071218,000000,6.71,6.75,6.55,6.67,13776,0
+UFPT.US,D,20071219,000000,6.74,6.84,6.6,6.61,6100,0
+UFPT.US,D,20071220,000000,6.61,7.39,6.5,7.01,105888,0
+UFPT.US,D,20071221,000000,7.19,7.75,7.05,7.7,143842,0
+UFPT.US,D,20071224,000000,7.84,8.47,7.84,8.18,325584,0
+UFPT.US,D,20071226,000000,8.3,8.75,8.3,8.55,173397,0
+UFPT.US,D,20071227,000000,8.64,8.69,8.1,8.31,75675,0
+UFPT.US,D,20071228,000000,8.01,8.34,7.2,7.3,209089,0
+UFPT.US,D,20071231,000000,7.11,7.35,6.8,7.35,139286,0
+UFPT.US,D,20080102,000000,7.49,7.78,7.31,7.76,86805,0
+UFPT.US,D,20080103,000000,7.83,7.83,7.34,7.54,30897,0
+UFPT.US,D,20080104,000000,7.25,7.39,6.77,7.08,48971,0
+UFPT.US,D,20080107,000000,6.93,7.17,6.2,6.99,145877,0
+UFPT.US,D,20080108,000000,7.01,7.59,6.74,7.07,55170,0
+UFPT.US,D,20080109,000000,6.91,7.3,6.32,6.32,64107,0
+UFPT.US,D,20080110,000000,6.18,6.6,6.07,6.55,22880,0
+UFPT.US,D,20080111,000000,6.52,6.89,6.39,6.87,27718,0
+UFPT.US,D,20080114,000000,6.91,7.05,6.69,6.75,82129,0
+UFPT.US,D,20080115,000000,6.87,7.14,6.76,7.14,55066,0
+UFPT.US,D,20080116,000000,7.1,7.1,6.26,6.3,53574,0
+UFPT.US,D,20080117,000000,6.4,6.4,5.72,5.73,98893,0
+UFPT.US,D,20080118,000000,5.88,6.09,5.75,5.79,30024,0
+UFPT.US,D,20080122,000000,5.41,5.58,5.2,5.4,96166,0
+UFPT.US,D,20080123,000000,5.39,5.75,5.36,5.71,35306,0
+UFPT.US,D,20080124,000000,5.78,5.87,5.42,5.56,43667,0
+UFPT.US,D,20080125,000000,5.45,5.86,5.41,5.74,37342,0
+UFPT.US,D,20080128,000000,5.83,6,5.65,5.84,32993,0
+UFPT.US,D,20080129,000000,5.96,6.09,5.84,5.88,31813,0
+UFPT.US,D,20080130,000000,5.88,5.91,5.45,5.65,30959,0
+UFPT.US,D,20080131,000000,5.5,5.75,5.5,5.7,27223,0
+UFPT.US,D,20080201,000000,5.99,6.3,5.82,6.19,74146,0
+UFPT.US,D,20080204,000000,6.3,6.56,6.25,6.48,58835,0
+UFPT.US,D,20080205,000000,6.4,6.6,6.09,6.09,36692,0
+UFPT.US,D,20080206,000000,6.21,6.44,6.1,6.19,30655,0
+UFPT.US,D,20080207,000000,6.26,6.26,5.8,6.01,39571,0
+UFPT.US,D,20080208,000000,6.18,6.24,6.09,6.18,34941,0
+UFPT.US,D,20080211,000000,6.24,6.28,5.99,6.02,26919,0
+UFPT.US,D,20080212,000000,6.25,6.39,6.17,6.22,21054,0
+UFPT.US,D,20080213,000000,6.3,6.35,6.12,6.3,11900,0
+UFPT.US,D,20080214,000000,6.3,6.34,6.03,6.13,16273,0
+UFPT.US,D,20080215,000000,6.16,6.31,6.15,6.27,9507,0
+UFPT.US,D,20080219,000000,6.27,6.48,6.05,6.48,25894,0
+UFPT.US,D,20080220,000000,6.5,6.5,6.15,6.24,57931,0
+UFPT.US,D,20080221,000000,6.36,6.47,6.33,6.35,35814,0
+UFPT.US,D,20080222,000000,6.45,6.45,6.25,6.34,22993,0
+UFPT.US,D,20080225,000000,6.25,6.39,6.01,6.15,36412,0
+UFPT.US,D,20080226,000000,6.05,6.4,6.05,6.18,56607,0
+UFPT.US,D,20080227,000000,6.26,6.38,6.15,6.28,12546,0
+UFPT.US,D,20080228,000000,6.11,6.28,6.05,6.05,25371,0
+UFPT.US,D,20080229,000000,6.18,6.18,6.01,6.01,25003,0
+UFPT.US,D,20080303,000000,5.91,6.01,5.86,5.98,34178,0
+UFPT.US,D,20080304,000000,5.86,5.97,5.85,5.92,31117,0
+UFPT.US,D,20080305,000000,5.89,6.26,5.87,6.08,17888,0
+UFPT.US,D,20080306,000000,8.01,8.2,7.06,7.44,229351,0
+UFPT.US,D,20080307,000000,7.23,7.56,7.16,7.16,53393,0
+UFPT.US,D,20080310,000000,7.16,7.39,6.99,7,52312,0
+UFPT.US,D,20080311,000000,6.83,7.14,6.68,6.74,69757,0
+UFPT.US,D,20080312,000000,6.89,6.95,6.55,6.78,28627,0
+UFPT.US,D,20080313,000000,6.7,6.72,6.6,6.72,28214,0
+UFPT.US,D,20080314,000000,6.7,6.85,6.68,6.82,27218,0
+UFPT.US,D,20080317,000000,6.55,6.81,6.51,6.69,13700,0
+UFPT.US,D,20080318,000000,6.66,6.68,6.51,6.55,16994,0
+UFPT.US,D,20080319,000000,6.53,6.69,6.35,6.56,16960,0
+UFPT.US,D,20080320,000000,6.56,6.56,6.3,6.44,23453,0
+UFPT.US,D,20080324,000000,6.46,7.18,6.46,7.05,86297,0
+UFPT.US,D,20080325,000000,7.17,7.48,7.14,7.46,74712,0
+UFPT.US,D,20080326,000000,7.46,7.78,7.43,7.72,71546,0
+UFPT.US,D,20080327,000000,7.78,7.79,7.32,7.58,25651,0
+UFPT.US,D,20080328,000000,7.57,7.58,7.31,7.35,23071,0
+UFPT.US,D,20080331,000000,7.48,7.81,7.42,7.79,99641,0
+UFPT.US,D,20080401,000000,7.81,7.89,7.36,7.7,38515,0
+UFPT.US,D,20080402,000000,7.7,7.95,7.6,7.8,32148,0
+UFPT.US,D,20080403,000000,7.85,7.9,7.57,7.72,32837,0
+UFPT.US,D,20080404,000000,7.84,7.95,7.7,7.72,52159,0
+UFPT.US,D,20080407,000000,7.87,8.79,7.84,8.24,235204,0
+UFPT.US,D,20080408,000000,8.3,8.79,8.3,8.63,116195,0
+UFPT.US,D,20080409,000000,8.88,9.37,8.81,9.24,213589,0
+UFPT.US,D,20080410,000000,9.37,9.61,9.11,9.5,126112,0
+UFPT.US,D,20080411,000000,9.49,9.63,9,9.54,80152,0
+UFPT.US,D,20080414,000000,9.7,9.9,9.52,9.69,132049,0
+UFPT.US,D,20080415,000000,9.7,10.04,9.69,9.95,119996,0
+UFPT.US,D,20080416,000000,10.01,10.24,10.01,10.13,152454,0
+UFPT.US,D,20080417,000000,10.24,10.43,10.24,10.32,94455,0
+UFPT.US,D,20080418,000000,10.43,10.89,10.43,10.75,211773,0
+UFPT.US,D,20080421,000000,11.14,11.69,10.9,11.4,404038,0
+UFPT.US,D,20080422,000000,11.36,11.5,10.5,10.56,244992,0
+UFPT.US,D,20080423,000000,10.4,10.59,9.95,9.95,178144,0
+UFPT.US,D,20080424,000000,10.03,10.7,9.6,10.65,256313,0
+UFPT.US,D,20080425,000000,10.65,11.4,10.61,11.33,212369,0
+UFPT.US,D,20080428,000000,11.55,11.86,10.5,10.87,275536,0
+UFPT.US,D,20080429,000000,11.05,11.13,10.07,10.53,103471,0
+UFPT.US,D,20080430,000000,10.49,10.9,9.76,9.93,108679,0
+UFPT.US,D,20080501,000000,10.25,11.1,10.25,10.68,283109,0
+UFPT.US,D,20080502,000000,10.95,11.78,10.92,11.7,309449,0
+UFPT.US,D,20080505,000000,11.75,12.74,11.73,12.66,661623,0
+UFPT.US,D,20080506,000000,12.74,13.15,12.45,12.57,543540,0
+UFPT.US,D,20080507,000000,12.92,13.59,11.7,11.92,590934,0
+UFPT.US,D,20080508,000000,11.85,11.88,10.76,11.74,443341,0
+UFPT.US,D,20080509,000000,11.69,12.42,11.5,12.34,296105,0
+UFPT.US,D,20080512,000000,12.18,12.39,11.5,12.12,300143,0
+UFPT.US,D,20080513,000000,11.78,13.58,11.78,13.1,548415,0
+UFPT.US,D,20080514,000000,13.17,13.83,12.33,12.6,437950,0
+UFPT.US,D,20080515,000000,12.55,14.24,12.5,14.1,579624,0
+UFPT.US,D,20080516,000000,14.31,14.63,13.61,13.98,541940,0
+UFPT.US,D,20080519,000000,13.91,14,13.13,13.54,442260,0
+UFPT.US,D,20080520,000000,13.72,14.42,13.25,14.42,429105,0
+UFPT.US,D,20080521,000000,14.47,14.5,13.15,13.32,312923,0
+UFPT.US,D,20080522,000000,13.17,13.38,12.51,12.75,263845,0
+UFPT.US,D,20080523,000000,12.75,12.75,12.01,12.13,241465,0
+UFPT.US,D,20080527,000000,12.09,13.15,12.01,13,216465,0
+UFPT.US,D,20080528,000000,13.11,13.49,13.1,13.46,130943,0
+UFPT.US,D,20080529,000000,13.4,13.64,12.9,12.99,117590,0
+UFPT.US,D,20080530,000000,13.07,13.44,13.01,13.44,120583,0
+UFPT.US,D,20080602,000000,13.5,13.85,12.65,13.05,179873,0
+UFPT.US,D,20080603,000000,13.02,13.4,12.1,12.54,195561,0
+UFPT.US,D,20080604,000000,12.36,12.6,12,12.37,129862,0
+UFPT.US,D,20080605,000000,12.31,12.95,12.31,12.82,134427,0
+UFPT.US,D,20080606,000000,12.79,12.82,12.11,12.23,137656,0
+UFPT.US,D,20080609,000000,12.11,12.2,10.51,10.75,440742,0
+UFPT.US,D,20080610,000000,10.53,10.75,10,10.43,291152,0
+UFPT.US,D,20080611,000000,10.37,10.91,10.34,10.72,137482,0
+UFPT.US,D,20080612,000000,10.65,10.74,10.35,10.4,81495,0
+UFPT.US,D,20080613,000000,10.41,10.68,10.31,10.41,89218,0
+UFPT.US,D,20080616,000000,10.24,10.33,10.01,10.18,100095,0
+UFPT.US,D,20080617,000000,10.17,10.5,10.05,10.42,202780,0
+UFPT.US,D,20080618,000000,10.29,10.4,10.2,10.37,81777,0
+UFPT.US,D,20080619,000000,10.31,10.49,10.11,10.16,84754,0
+UFPT.US,D,20080620,000000,10.04,10.3,10.04,10.16,65182,0
+UFPT.US,D,20080623,000000,10.2,10.37,10.07,10.13,190985,0
+UFPT.US,D,20080624,000000,10.04,10.18,9.79,9.97,153072,0
+UFPT.US,D,20080625,000000,9.96,10.6,9.89,10.21,111383,0
+UFPT.US,D,20080626,000000,10.14,10.21,9.92,9.97,57560,0
+UFPT.US,D,20080627,000000,9.9,10.34,9.9,10.29,54628,0
+UFPT.US,D,20080630,000000,10.19,10.19,9.8,10.01,106376,0
+UFPT.US,D,20080701,000000,10,10.53,9.95,10.14,134439,0
+UFPT.US,D,20080702,000000,10.23,10.42,9.8,9.98,89306,0
+UFPT.US,D,20080703,000000,9.98,9.98,8.5,8.67,92957,0
+UFPT.US,D,20080707,000000,8.65,8.75,7.82,8.02,183962,0
+UFPT.US,D,20080708,000000,7.97,8.8,7.81,8.6,63585,0
+UFPT.US,D,20080709,000000,8.4,8.51,7.72,7.85,41187,0
+UFPT.US,D,20080710,000000,7.91,8.34,7.84,8.01,67824,0
+UFPT.US,D,20080711,000000,7.96,8.28,7.95,8.09,24837,0
+UFPT.US,D,20080714,000000,8.22,8.27,8.05,8.27,50797,0
+UFPT.US,D,20080715,000000,8.19,8.25,7.96,8,52221,0
+UFPT.US,D,20080716,000000,7.99,8.49,7.5,8.49,116771,0
+UFPT.US,D,20080717,000000,8.5,8.78,7.81,8.04,89533,0
+UFPT.US,D,20080718,000000,8.09,8.85,7.9,8.39,91161,0
+UFPT.US,D,20080721,000000,8.71,8.84,8.42,8.8,42904,0
+UFPT.US,D,20080722,000000,8.75,8.8,8.42,8.61,25235,0
+UFPT.US,D,20080723,000000,8.62,8.79,8.38,8.38,32062,0
+UFPT.US,D,20080724,000000,8.38,8.77,8.38,8.44,24349,0
+UFPT.US,D,20080725,000000,8.48,8.7,8.47,8.54,12392,0
+UFPT.US,D,20080728,000000,8.71,8.97,8.45,8.63,50587,0
+UFPT.US,D,20080729,000000,8.87,8.97,8.61,8.89,27707,0
+UFPT.US,D,20080730,000000,8.98,9.1,8.81,9.1,31303,0
+UFPT.US,D,20080731,000000,9.03,9.08,8.54,8.54,42915,0
+UFPT.US,D,20080801,000000,8.57,8.9,8.51,8.9,34207,0
+UFPT.US,D,20080804,000000,8.9,8.92,8.35,8.35,118321,0
+UFPT.US,D,20080805,000000,9.79,9.98,9.19,9.38,153750,0
+UFPT.US,D,20080806,000000,9.32,10.92,9.3,10.9,222690,0
+UFPT.US,D,20080807,000000,10.74,10.74,10.08,10.25,169626,0
+UFPT.US,D,20080808,000000,10.2,10.85,10.01,10.54,93114,0
+UFPT.US,D,20080811,000000,10.63,10.88,10.44,10.58,56323,0
+UFPT.US,D,20080812,000000,10.5,11.72,10.25,11.72,144140,0
+UFPT.US,D,20080813,000000,11.77,12.18,11.44,12,142159,0
+UFPT.US,D,20080814,000000,11.96,11.99,10.25,11.87,73302,0
+UFPT.US,D,20080815,000000,11.75,11.75,10.81,11.05,50439,0
+UFPT.US,D,20080818,000000,11.2,11.41,11.1,11.24,50231,0
+UFPT.US,D,20080819,000000,11.11,11.28,10.27,10.3,35552,0
+UFPT.US,D,20080820,000000,10.4,10.5,10.04,10.32,72362,0
+UFPT.US,D,20080821,000000,9.65,10.6,9.53,10.5,63944,0
+UFPT.US,D,20080822,000000,10.55,10.96,9.88,10.13,43752,0
+UFPT.US,D,20080825,000000,10.42,10.42,9.8,9.85,23792,0
+UFPT.US,D,20080826,000000,10,10.35,9.9,10.01,25345,0
+UFPT.US,D,20080827,000000,10,10.09,9.78,9.86,23525,0
+UFPT.US,D,20080828,000000,10.09,10.81,10.09,10.66,56454,0
+UFPT.US,D,20080829,000000,10.7,10.88,10.31,10.62,32505,0
+UFPT.US,D,20080902,000000,10.78,11.23,10.7,10.91,48511,0
+UFPT.US,D,20080903,000000,11.02,11.02,10.61,10.64,22511,0
+UFPT.US,D,20080904,000000,10.55,11.07,10.1,10.2,30717,0
+UFPT.US,D,20080905,000000,10.09,10.59,9.44,9.8,47710,0
+UFPT.US,D,20080908,000000,10.48,10.48,9.64,9.78,23923,0
+UFPT.US,D,20080909,000000,9.75,9.75,9,9,39840,0
+UFPT.US,D,20080910,000000,9.3,9.3,8.6,8.85,32911,0
+UFPT.US,D,20080911,000000,8.71,8.85,8.61,8.79,28456,0
+UFPT.US,D,20080912,000000,8.78,8.78,8.56,8.65,24074,0
+UFPT.US,D,20080915,000000,8.48,9.48,8.07,8.73,59685,0
+UFPT.US,D,20080916,000000,8.44,8.5,8.15,8.32,15286,0
+UFPT.US,D,20080917,000000,8.16,8.68,7.12,7.46,83660,0
+UFPT.US,D,20080918,000000,7.45,7.68,7.06,7.3,143101,0
+UFPT.US,D,20080919,000000,7.94,7.94,7.31,7.79,93491,0
+UFPT.US,D,20080922,000000,7.6,7.88,7.18,7.18,105639,0
+UFPT.US,D,20080923,000000,7.23,7.31,7.1,7.31,34904,0
+UFPT.US,D,20080924,000000,7.4,7.49,7.28,7.3,45826,0
+UFPT.US,D,20080925,000000,7.27,7.49,7.25,7.47,46166,0
+UFPT.US,D,20080926,000000,7.23,7.32,7.23,7.28,23359,0
+UFPT.US,D,20080929,000000,7.4,7.41,6.71,6.71,94824,0
+UFPT.US,D,20080930,000000,6.79,6.89,6.75,6.8,37536,0
+UFPT.US,D,20081001,000000,6.76,7.09,6.71,6.98,21175,0
+UFPT.US,D,20081002,000000,6.98,6.98,6.75,6.75,28834,0
+UFPT.US,D,20081003,000000,6.81,6.88,6.6,6.62,37910,0
+UFPT.US,D,20081006,000000,6.52,6.52,5.01,5.14,179714,0
+UFPT.US,D,20081007,000000,5.01,5.2,4.97,4.97,126237,0
+UFPT.US,D,20081008,000000,4.84,5.14,4.41,4.83,128317,0
+UFPT.US,D,20081009,000000,4.95,5.38,4.74,4.8,77450,0
+UFPT.US,D,20081010,000000,4.42,4.63,4.4,4.56,131795,0
+UFPT.US,D,20081013,000000,4.7,5.6,4.65,5.18,94299,0
+UFPT.US,D,20081014,000000,5.46,5.63,5.25,5.25,54835,0
+UFPT.US,D,20081015,000000,5.25,5.37,4.9,4.9,45355,0
+UFPT.US,D,20081016,000000,5.01,5.02,4.61,4.77,71249,0
+UFPT.US,D,20081017,000000,4.71,5.6,4.71,5.32,61289,0
+UFPT.US,D,20081020,000000,5.33,5.75,5.33,5.65,28932,0
+UFPT.US,D,20081021,000000,5.89,5.98,5.71,5.87,31712,0
+UFPT.US,D,20081022,000000,5.73,5.73,5.22,5.24,23158,0
+UFPT.US,D,20081023,000000,5.35,5.43,5.1,5.11,24234,0
+UFPT.US,D,20081024,000000,4.75,5,4.5,4.74,25746,0
+UFPT.US,D,20081027,000000,4.71,4.75,4.51,4.71,49057,0
+UFPT.US,D,20081028,000000,4.94,4.94,4.71,4.72,23890,0
+UFPT.US,D,20081029,000000,4.71,5.05,4.71,4.99,21523,0
+UFPT.US,D,20081030,000000,5.2,5.2,5.05,5.19,9480,0
+UFPT.US,D,20081031,000000,5.14,5.28,5.12,5.24,4505,0
+UFPT.US,D,20081103,000000,5.98,6.66,5.85,6.41,47742,0
+UFPT.US,D,20081104,000000,6.5,6.7,6.5,6.58,18225,0
+UFPT.US,D,20081105,000000,6.5,6.51,6.23,6.23,11111,0
+UFPT.US,D,20081106,000000,6.33,6.33,5.51,5.98,66561,0
+UFPT.US,D,20081107,000000,6.15,6.76,6.15,6.25,38141,0
+UFPT.US,D,20081110,000000,6.46,6.52,6.03,6.2,27314,0
+UFPT.US,D,20081111,000000,6.06,6.2,5.71,5.71,10570,0
+UFPT.US,D,20081112,000000,5.52,5.8,5.36,5.48,4021,0
+UFPT.US,D,20081113,000000,5.42,5.68,5.24,5.68,20667,0
+UFPT.US,D,20081114,000000,5.87,5.87,5.5,5.5,4220,0
+UFPT.US,D,20081117,000000,5.44,5.54,5.41,5.51,1894,0
+UFPT.US,D,20081118,000000,5.6,5.78,5.47,5.6,5240,0
+UFPT.US,D,20081119,000000,5.46,5.56,5.21,5.21,8275,0
+UFPT.US,D,20081120,000000,5.21,5.21,4.77,4.77,15900,0
+UFPT.US,D,20081121,000000,4.75,4.77,4.32,4.36,33085,0
+UFPT.US,D,20081124,000000,4.59,4.59,3.92,3.92,74646,0
+UFPT.US,D,20081125,000000,4.07,4.15,3.95,4.08,112471,0
+UFPT.US,D,20081126,000000,4,4.3,4,4.07,22830,0
+UFPT.US,D,20081128,000000,4.13,4.38,4.05,4.07,13335,0
+UFPT.US,D,20081201,000000,4.05,4.19,4.05,4.05,17450,0
+UFPT.US,D,20081202,000000,4.03,4.09,4.03,4.05,31832,0
+UFPT.US,D,20081203,000000,4.07,4.35,4.03,4.35,14410,0
+UFPT.US,D,20081204,000000,4.41,4.44,4.02,4.35,8600,0
+UFPT.US,D,20081205,000000,4.15,4.25,4.05,4.08,19200,0
+UFPT.US,D,20081208,000000,4.05,4.27,4.05,4.19,55614,0
+UFPT.US,D,20081209,000000,4.19,4.33,4.19,4.19,30370,0
+UFPT.US,D,20081210,000000,4.2,4.55,4.2,4.42,46250,0
+UFPT.US,D,20081211,000000,4.53,4.59,4.45,4.5,10580,0
+UFPT.US,D,20081212,000000,4.5,5.2,4.28,5.2,37247,0
+UFPT.US,D,20081215,000000,5.16,5.16,4.76,5.08,39856,0
+UFPT.US,D,20081216,000000,5.17,5.18,5.05,5.16,4042,0
+UFPT.US,D,20081217,000000,5.13,5.14,5.05,5.06,26200,0
+UFPT.US,D,20081218,000000,5.16,5.18,5.05,5.06,11055,0
+UFPT.US,D,20081219,000000,5.12,5.16,5.05,5.06,23515,0
+UFPT.US,D,20081222,000000,5.06,5.12,5.05,5.05,11975,0
+UFPT.US,D,20081223,000000,5.09,5.1,5.05,5.07,3500,0
+UFPT.US,D,20081224,000000,5.06,5.06,5.05,5.05,1100,0
+UFPT.US,D,20081226,000000,5.05,5.09,4.84,4.98,49300,0
+UFPT.US,D,20081229,000000,5.05,5.07,4.91,4.93,69860,0
+UFPT.US,D,20081230,000000,5.02,5.17,5.02,5.15,7450,0
+UFPT.US,D,20081231,000000,5.18,5.34,5.15,5.29,10838,0
+UFPT.US,D,20090102,000000,5.37,5.37,5.15,5.15,4600,0
+UFPT.US,D,20090105,000000,5.25,5.81,5.25,5.5,42485,0
+UFPT.US,D,20090106,000000,5.67,5.82,5.6,5.82,10039,0
+UFPT.US,D,20090107,000000,5.87,5.87,5.29,5.33,7931,0
+UFPT.US,D,20090108,000000,5.6,5.85,5.52,5.84,40779,0
+UFPT.US,D,20090109,000000,6.1,6.1,5.4,5.4,18215,0
+UFPT.US,D,20090112,000000,5.33,5.38,5.2,5.21,18155,0
+UFPT.US,D,20090113,000000,5.19,5.47,5.17,5.17,14595,0
+UFPT.US,D,20090114,000000,5.18,5.4,5.17,5.19,9400,0
+UFPT.US,D,20090115,000000,5.19,5.49,5.19,5.45,10459,0
+UFPT.US,D,20090116,000000,5.45,5.51,5.3,5.3,6631,0
+UFPT.US,D,20090120,000000,5.37,5.66,5.2,5.21,11638,0
+UFPT.US,D,20090121,000000,5.22,5.68,5.22,5.68,6399,0
+UFPT.US,D,20090122,000000,5.48,5.67,5.22,5.58,17144,0
+UFPT.US,D,20090123,000000,5.21,5.38,5.21,5.38,5702,0
+UFPT.US,D,20090126,000000,5.3,5.56,5.3,5.55,2495,0
+UFPT.US,D,20090127,000000,5.32,5.52,5.3,5.31,8462,0
+UFPT.US,D,20090128,000000,5.33,5.59,5.3,5.39,5559,0
+UFPT.US,D,20090129,000000,5.48,5.49,5.31,5.31,2100,0
+UFPT.US,D,20090130,000000,5.49,5.49,5.25,5.3,8200,0
+UFPT.US,D,20090202,000000,5.2,5.32,4.9,4.93,41698,0
+UFPT.US,D,20090203,000000,4.99,4.99,4.8,4.94,16650,0
+UFPT.US,D,20090204,000000,4.9,5.03,4.81,4.81,9900,0
+UFPT.US,D,20090205,000000,4.81,4.89,4.81,4.85,6300,0
+UFPT.US,D,20090206,000000,4.9,4.94,4.82,4.84,8544,0
+UFPT.US,D,20090209,000000,4.83,5.02,4.83,4.95,13200,0
+UFPT.US,D,20090210,000000,4.97,5.06,4.83,4.96,10760,0
+UFPT.US,D,20090211,000000,4.87,5.24,4.86,5.17,21771,0
+UFPT.US,D,20090212,000000,5.21,5.22,4.85,4.89,22277,0
+UFPT.US,D,20090213,000000,4.9,5.2,4.89,5.19,6820,0
+UFPT.US,D,20090217,000000,5,5,4.25,4.54,25365,0
+UFPT.US,D,20090218,000000,4.5,4.69,4.3,4.36,6430,0
+UFPT.US,D,20090219,000000,4.77,4.84,4.21,4.28,32478,0
+UFPT.US,D,20090220,000000,4.33,4.74,4.21,4.21,5896,0
+UFPT.US,D,20090223,000000,4.22,4.57,4.05,4.05,14746,0
+UFPT.US,D,20090224,000000,4.01,4.33,4,4.24,31792,0
+UFPT.US,D,20090225,000000,4.36,4.37,4.03,4.03,6325,0
+UFPT.US,D,20090226,000000,4.16,4.42,4.11,4.21,21652,0
+UFPT.US,D,20090227,000000,4.12,4.12,4.01,4.1,2488,0
+UFPT.US,D,20090302,000000,4.02,4.03,3.9,3.91,17303,0
+UFPT.US,D,20090303,000000,3.9,4.08,3.72,3.8,11720,0
+UFPT.US,D,20090304,000000,4.06,4.19,3.93,3.98,101141,0
+UFPT.US,D,20090305,000000,3.93,3.99,3.86,3.91,24977,0
+UFPT.US,D,20090306,000000,3.99,3.99,3.85,3.88,18061,0
+UFPT.US,D,20090309,000000,3.8,3.87,3.47,3.54,20951,0
+UFPT.US,D,20090310,000000,3.69,3.7,3.51,3.6,17620,0
+UFPT.US,D,20090311,000000,3.68,3.8,3.6,3.66,10193,0
+UFPT.US,D,20090312,000000,3.76,3.76,3.6,3.65,25262,0
+UFPT.US,D,20090313,000000,3.71,3.86,3.68,3.86,57611,0
+UFPT.US,D,20090316,000000,3.92,4.14,3.9,4.1,41313,0
+UFPT.US,D,20090317,000000,4.01,4.2,4.01,4.19,6114,0
+UFPT.US,D,20090318,000000,4.12,4.3,4.12,4.3,17219,0
+UFPT.US,D,20090319,000000,4.4,4.63,4.2,4.23,13292,0
+UFPT.US,D,20090320,000000,4.32,4.32,4.2,4.3,23254,0
+UFPT.US,D,20090323,000000,4.37,4.45,4.32,4.45,33243,0
+UFPT.US,D,20090324,000000,4.4,4.43,4.4,4.43,13000,0
+UFPT.US,D,20090325,000000,4.4,4.7,4.4,4.68,15770,0
+UFPT.US,D,20090326,000000,4.7,4.8,4.61,4.8,5952,0
+UFPT.US,D,20090327,000000,4.57,4.7,4.56,4.61,4409,0
+UFPT.US,D,20090330,000000,4.54,4.54,4.4,4.4,10803,0
+UFPT.US,D,20090331,000000,4.46,4.49,4.45,4.49,7800,0
+UFPT.US,D,20090401,000000,4.59,4.73,4.46,4.46,7600,0
+UFPT.US,D,20090402,000000,4.5,4.76,4.45,4.61,7675,0
+UFPT.US,D,20090403,000000,4.77,4.78,4.73,4.74,2800,0
+UFPT.US,D,20090406,000000,4.78,4.84,4.77,4.84,12457,0
+UFPT.US,D,20090407,000000,4.75,4.82,4.71,4.82,14980,0
+UFPT.US,D,20090408,000000,4.75,4.83,4.75,4.8,4590,0
+UFPT.US,D,20090409,000000,4.85,5.12,4.8,5.12,11234,0
+UFPT.US,D,20090413,000000,4.99,5,4.93,4.97,2197,0
+UFPT.US,D,20090414,000000,4.93,4.93,4.8,4.8,7232,0
+UFPT.US,D,20090415,000000,4.8,4.88,4.7,4.84,42577,0
+UFPT.US,D,20090416,000000,4.94,4.94,4.64,4.64,48642,0
+UFPT.US,D,20090417,000000,4.61,4.7,4.6,4.65,21900,0
+UFPT.US,D,20090420,000000,4.51,4.57,4.51,4.51,11535,0
+UFPT.US,D,20090421,000000,4.52,4.7,4.51,4.7,7888,0
+UFPT.US,D,20090422,000000,4.79,4.8,4.72,4.72,6500,0
+UFPT.US,D,20090423,000000,4.7,4.94,4.7,4.75,1400,0
+UFPT.US,D,20090424,000000,4.74,4.76,4.7,4.7,17145,0
+UFPT.US,D,20090427,000000,4.7,4.85,4.7,4.77,12463,0
+UFPT.US,D,20090428,000000,4.73,4.73,4.72,4.73,20600,0
+UFPT.US,D,20090429,000000,4.73,4.73,4.7,4.73,20121,0
+UFPT.US,D,20090430,000000,4.73,5,4.7,4.99,11475,0
+UFPT.US,D,20090501,000000,5.1,5.1,5,5.05,6033,0
+UFPT.US,D,20090504,000000,5.02,5.2,4.86,5.12,38061,0
+UFPT.US,D,20090505,000000,5.07,5.07,4.37,4.49,94259,0
+UFPT.US,D,20090506,000000,4.69,4.69,4.39,4.55,116025,0
+UFPT.US,D,20090507,000000,4.68,4.72,4.46,4.46,8650,0
+UFPT.US,D,20090508,000000,4.55,4.55,4.46,4.49,14905,0
+UFPT.US,D,20090511,000000,4.5,4.5,4.45,4.46,53235,0
+UFPT.US,D,20090512,000000,4.54,4.54,4.45,4.45,1884,0
+UFPT.US,D,20090513,000000,4.5,4.62,4.17,4.23,47521,0
+UFPT.US,D,20090514,000000,4.25,4.27,4.19,4.2,23149,0
+UFPT.US,D,20090515,000000,4.2,4.2,4.13,4.17,6401,0
+UFPT.US,D,20090518,000000,4.25,4.28,4.15,4.19,9729,0
+UFPT.US,D,20090519,000000,4.3,4.35,4.16,4.19,12000,0
+UFPT.US,D,20090520,000000,4.15,4.28,4.14,4.14,19134,0
+UFPT.US,D,20090521,000000,4.15,4.28,4.12,4.28,17471,0
+UFPT.US,D,20090522,000000,4.14,4.2,4.05,4.08,12935,0
+UFPT.US,D,20090526,000000,4.16,4.21,4.07,4.09,18585,0
+UFPT.US,D,20090527,000000,4.09,4.14,4.03,4.06,46175,0
+UFPT.US,D,20090528,000000,4.07,4.09,4.04,4.09,32365,0
+UFPT.US,D,20090529,000000,4.12,4.19,4.1,4.16,21016,0
+UFPT.US,D,20090601,000000,4.17,4.35,4.17,4.25,35701,0
+UFPT.US,D,20090602,000000,4.31,4.31,4.12,4.16,14959,0
+UFPT.US,D,20090603,000000,4.2,4.2,4.09,4.13,8919,0
+UFPT.US,D,20090604,000000,4.18,4.21,4.09,4.09,12744,0
+UFPT.US,D,20090605,000000,4.22,4.22,4.09,4.12,34501,0
+UFPT.US,D,20090608,000000,4.09,4.15,4.09,4.11,5680,0
+UFPT.US,D,20090609,000000,4.13,4.13,4.1,4.13,25896,0
+UFPT.US,D,20090610,000000,4.11,4.16,4.09,4.16,24493,0
+UFPT.US,D,20090611,000000,4.16,4.25,4.1,4.24,28556,0
+UFPT.US,D,20090612,000000,4.15,4.16,4.1,4.1,22640,0
+UFPT.US,D,20090615,000000,4.12,4.13,4.04,4.06,53450,0
+UFPT.US,D,20090616,000000,4.07,4.08,4.05,4.06,26850,0
+UFPT.US,D,20090617,000000,4.09,4.1,4.04,4.05,34625,0
+UFPT.US,D,20090618,000000,4.05,4.08,4.05,4.07,3150,0
+UFPT.US,D,20090619,000000,4.1,4.1,4.05,4.09,16598,0
+UFPT.US,D,20090622,000000,4.07,4.09,4.05,4.06,20739,0
+UFPT.US,D,20090623,000000,4.05,4.09,4.05,4.07,23410,0
+UFPT.US,D,20090624,000000,4.07,4.18,4.06,4.08,14585,0
+UFPT.US,D,20090625,000000,4.07,4.12,4.06,4.1,3800,0
+UFPT.US,D,20090626,000000,4.13,4.15,4.1,4.12,5811,0
+UFPT.US,D,20090629,000000,4.15,4.15,4.1,4.14,6800,0
+UFPT.US,D,20090630,000000,4.18,4.21,4.15,4.17,7924,0
+UFPT.US,D,20090701,000000,4.17,4.28,4.17,4.23,29084,0
+UFPT.US,D,20090702,000000,4.19,4.24,4.15,4.24,5200,0
+UFPT.US,D,20090706,000000,4.15,4.23,4.15,4.21,8505,0
+UFPT.US,D,20090707,000000,4.18,4.2,4.15,4.2,4550,0
+UFPT.US,D,20090708,000000,4.17,4.25,4.16,4.25,2161,0
+UFPT.US,D,20090709,000000,4.25,4.25,4.22,4.24,1067,0
+UFPT.US,D,20090710,000000,4.25,4.27,4.25,4.25,38900,0
+UFPT.US,D,20090713,000000,4.26,4.28,4.25,4.25,3375,0
+UFPT.US,D,20090714,000000,4.25,4.27,4.09,4.19,45888,0
+UFPT.US,D,20090715,000000,4.26,4.27,4.11,4.23,46350,0
+UFPT.US,D,20090716,000000,4.22,4.25,4.13,4.22,7711,0
+UFPT.US,D,20090717,000000,4.24,4.26,4.19,4.22,3907,0
+UFPT.US,D,20090720,000000,4.18,4.23,4.18,4.19,11318,0
+UFPT.US,D,20090721,000000,4.18,4.23,4.18,4.19,4715,0
+UFPT.US,D,20090722,000000,4.22,4.23,4.2,4.23,7857,0
+UFPT.US,D,20090723,000000,4.19,4.4,4.19,4.38,12878,0
+UFPT.US,D,20090724,000000,4.42,4.5,4.37,4.42,14950,0
+UFPT.US,D,20090727,000000,4.39,4.54,4.35,4.54,8302,0
+UFPT.US,D,20090728,000000,4.55,4.6,4.55,4.6,7545,0
+UFPT.US,D,20090729,000000,4.46,4.49,4.46,4.49,400,0
+UFPT.US,D,20090730,000000,4.59,4.75,4.59,4.69,13840,0
+UFPT.US,D,20090731,000000,4.75,5.03,4.66,5.02,36805,0
+UFPT.US,D,20090803,000000,4.99,5.14,4.89,5.1,37220,0
+UFPT.US,D,20090804,000000,5.08,5.24,5.08,5.18,6407,0
+UFPT.US,D,20090805,000000,5.1,5.15,5.1,5.1,4115,0
+UFPT.US,D,20090806,000000,5.15,5.15,4.98,5.02,18596,0
+UFPT.US,D,20090807,000000,5,5.01,4.99,4.99,5038,0
+UFPT.US,D,20090810,000000,4.99,5.18,4.99,5.1,16188,0
+UFPT.US,D,20090811,000000,5.1,5.16,5,5,10328,0
+UFPT.US,D,20090812,000000,5.17,5.18,4.99,4.99,6500,0
+UFPT.US,D,20090813,000000,5,5.16,5,5.12,4500,0
+UFPT.US,D,20090814,000000,5.05,5.08,5,5.07,3200,0
+UFPT.US,D,20090817,000000,5,5,4.9,4.9,4861,0
+UFPT.US,D,20090818,000000,5.01,5.02,4.88,4.89,4800,0
+UFPT.US,D,20090819,000000,4.8,4.98,4.6,4.96,11235,0
+UFPT.US,D,20090820,000000,4.97,4.99,4.89,4.9,38300,0
+UFPT.US,D,20090821,000000,4.98,4.98,4.88,4.88,56923,0
+UFPT.US,D,20090824,000000,4.9,4.99,4.75,4.92,10626,0
+UFPT.US,D,20090825,000000,4.99,4.99,4.9,4.95,7150,0
+UFPT.US,D,20090826,000000,5,5.14,4.9,5.14,16698,0
+UFPT.US,D,20090827,000000,5.06,5.09,5,5.09,2148,0
+UFPT.US,D,20090828,000000,5.09,5.25,5.09,5.25,10742,0
+UFPT.US,D,20090831,000000,5.22,5.35,5.22,5.3,6395,0
+UFPT.US,D,20090901,000000,5.3,5.3,5.25,5.26,7918,0
+UFPT.US,D,20090902,000000,5.24,5.4,5.19,5.26,27813,0
+UFPT.US,D,20090903,000000,5.28,5.43,5.25,5.3,12310,0
+UFPT.US,D,20090904,000000,5.31,5.44,5.31,5.4,24775,0
+UFPT.US,D,20090908,000000,5.43,5.6,5.42,5.53,14534,0
+UFPT.US,D,20090909,000000,5.59,6.32,5.5,5.93,95856,0
+UFPT.US,D,20090910,000000,6.08,6.35,6.08,6.3,47848,0
+UFPT.US,D,20090911,000000,6.35,6.35,6.02,6.08,21109,0
+UFPT.US,D,20090914,000000,5.84,6,5.4,5.9,18944,0
+UFPT.US,D,20090915,000000,5.93,6.35,5.93,6.35,17250,0
+UFPT.US,D,20090916,000000,6.35,6.42,6.3,6.35,29693,0
+UFPT.US,D,20090917,000000,6.4,6.4,6,6,16207,0
+UFPT.US,D,20090918,000000,6.11,6.43,5.99,5.99,18884,0
+UFPT.US,D,20090921,000000,6.05,6.33,6.05,6.22,23082,0
+UFPT.US,D,20090922,000000,6.15,6.24,6.15,6.24,591,0
+UFPT.US,D,20090923,000000,6.15,6.23,6.04,6.04,6900,0
+UFPT.US,D,20090924,000000,6.06,6.06,5.97,5.97,15119,0
+UFPT.US,D,20090925,000000,5.94,5.94,5.91,5.94,15728,0
+UFPT.US,D,20090928,000000,6.04,6.46,6.04,6.27,88570,0
+UFPT.US,D,20090929,000000,6.16,6.34,6.15,6.17,6296,0
+UFPT.US,D,20090930,000000,6.13,6.32,6,6.32,2400,0
+UFPT.US,D,20091001,000000,5.99,6.3,5.91,5.94,4379,0
+UFPT.US,D,20091002,000000,6.11,6.32,5.91,6.15,19791,0
+UFPT.US,D,20091005,000000,6.32,6.32,5.99,5.99,5661,0
+UFPT.US,D,20091006,000000,6.25,6.25,6.03,6.07,7030,0
+UFPT.US,D,20091007,000000,6.07,6.07,6,6.07,2825,0
+UFPT.US,D,20091008,000000,5.92,6.3,5.92,6.27,14277,0
+UFPT.US,D,20091009,000000,6.33,6.36,6.05,6.36,11732,0
+UFPT.US,D,20091012,000000,6.2,6.35,6.19,6.3,23218,0
+UFPT.US,D,20091013,000000,6.3,6.3,6.23,6.23,4500,0
+UFPT.US,D,20091014,000000,6.22,6.39,6.22,6.35,54201,0
+UFPT.US,D,20091015,000000,6.23,6.32,6.22,6.22,2600,0
+UFPT.US,D,20091016,000000,6.21,6.21,6.05,6.14,5000,0
+UFPT.US,D,20091019,000000,6.1,6.1,6.02,6.05,5627,0
+UFPT.US,D,20091020,000000,6.05,6.1,5.96,6.09,5818,0
+UFPT.US,D,20091021,000000,6.15,6.32,6.15,6.32,4127,0
+UFPT.US,D,20091022,000000,6.26,6.3,6.19,6.27,2324,0
+UFPT.US,D,20091023,000000,6.2,6.2,6.15,6.16,2900,0
+UFPT.US,D,20091026,000000,6.24,6.29,6.19,6.19,8059,0
+UFPT.US,D,20091027,000000,6.19,6.29,6.18,6.25,3554,0
+UFPT.US,D,20091028,000000,6.25,6.3,6.15,6.19,16290,0
+UFPT.US,D,20091029,000000,6.19,6.22,5.96,5.96,14434,0
+UFPT.US,D,20091030,000000,6.06,6.2,6,6.13,10936,0
+UFPT.US,D,20091102,000000,6.18,6.19,6.06,6.1,4550,0
+UFPT.US,D,20091103,000000,6.14,6.14,6.02,6.1,5911,0
+UFPT.US,D,20091104,000000,6.09,6.27,6.09,6.15,5250,0
+UFPT.US,D,20091105,000000,6.51,7.1,6.51,6.79,203001,0
+UFPT.US,D,20091106,000000,6.75,6.85,6.72,6.76,43631,0
+UFPT.US,D,20091109,000000,6.77,6.88,6.67,6.87,140594,0
+UFPT.US,D,20091110,000000,6.85,6.94,6.62,6.94,69495,0
+UFPT.US,D,20091111,000000,6.95,6.95,6.68,6.74,24056,0
+UFPT.US,D,20091112,000000,6.82,6.82,6.6,6.67,46184,0
+UFPT.US,D,20091113,000000,6.6,6.68,6.56,6.67,30408,0
+UFPT.US,D,20091116,000000,6.62,6.79,6.6,6.78,58473,0
+UFPT.US,D,20091117,000000,6.76,6.77,6.71,6.74,22084,0
+UFPT.US,D,20091118,000000,6.8,6.8,6.68,6.69,7470,0
+UFPT.US,D,20091119,000000,6.68,6.68,6.42,6.53,28367,0
+UFPT.US,D,20091120,000000,6.51,6.66,6.48,6.58,20350,0
+UFPT.US,D,20091123,000000,6.58,6.75,6.44,6.56,36523,0
+UFPT.US,D,20091124,000000,6.58,6.73,6.33,6.51,21555,0
+UFPT.US,D,20091125,000000,6.56,6.72,6.56,6.72,31462,0
+UFPT.US,D,20091127,000000,6.59,6.62,6.58,6.58,2490,0
+UFPT.US,D,20091130,000000,6.59,6.75,6.59,6.67,13650,0
+UFPT.US,D,20091201,000000,6.67,6.75,6.65,6.65,18948,0
+UFPT.US,D,20091202,000000,6.73,6.83,6.73,6.81,35880,0
+UFPT.US,D,20091203,000000,6.88,6.88,6.71,6.72,47317,0
+UFPT.US,D,20091204,000000,6.85,6.85,6.7,6.72,17446,0
+UFPT.US,D,20091207,000000,6.8,6.85,6.55,6.59,18518,0
+UFPT.US,D,20091208,000000,6.55,6.55,6.35,6.35,22599,0
+UFPT.US,D,20091209,000000,6.34,6.39,6.28,6.28,15132,0
+UFPT.US,D,20091210,000000,6.32,6.32,6.25,6.3,26866,0
+UFPT.US,D,20091211,000000,6.37,6.38,6.13,6.32,12042,0
+UFPT.US,D,20091214,000000,6.3,6.53,6.3,6.5,23308,0
+UFPT.US,D,20091215,000000,6.5,6.54,6.2,6.32,5375,0
+UFPT.US,D,20091216,000000,6.45,6.55,6.35,6.5,24933,0
+UFPT.US,D,20091217,000000,6.55,6.55,6.32,6.45,3860,0
+UFPT.US,D,20091218,000000,6.41,6.51,6.38,6.4,7432,0
+UFPT.US,D,20091221,000000,6.49,6.54,6.49,6.52,9735,0
+UFPT.US,D,20091222,000000,6.46,6.55,6.46,6.51,4270,0
+UFPT.US,D,20091223,000000,6.47,6.54,6.44,6.54,5468,0
+UFPT.US,D,20091224,000000,6.49,6.51,6.45,6.5,21730,0
+UFPT.US,D,20091228,000000,6.56,6.61,6.5,6.54,8041,0
+UFPT.US,D,20091229,000000,6.51,6.51,6.5,6.5,12733,0
+UFPT.US,D,20091230,000000,6.51,6.55,6.51,6.51,5478,0
+UFPT.US,D,20091231,000000,6.51,6.51,6.5,6.5,4566,0
+UFPT.US,D,20100104,000000,6.5,6.58,6.5,6.5,10130,0
+UFPT.US,D,20100105,000000,6.52,6.57,6.5,6.54,8668,0
+UFPT.US,D,20100106,000000,6.51,6.6,6.5,6.6,15726,0
+UFPT.US,D,20100107,000000,6.6,6.95,6.56,6.95,21185,0
+UFPT.US,D,20100108,000000,6.95,6.97,6.84,6.96,12602,0
+UFPT.US,D,20100111,000000,6.97,7.47,6.96,7.35,47960,0
+UFPT.US,D,20100112,000000,7.3,7.3,6.93,6.93,12230,0
+UFPT.US,D,20100113,000000,7.07,7.09,6.98,7.05,14777,0
+UFPT.US,D,20100114,000000,7.05,7.05,7.01,7.02,6737,0
+UFPT.US,D,20100115,000000,7.02,7.05,6.99,7,11900,0
+UFPT.US,D,20100119,000000,7.04,7.48,7.04,7.44,153391,0
+UFPT.US,D,20100120,000000,7.22,7.46,7.22,7.34,47169,0
+UFPT.US,D,20100121,000000,7.35,7.47,7.01,7.07,31008,0
+UFPT.US,D,20100122,000000,7.06,7.06,6.56,6.8,34851,0
+UFPT.US,D,20100125,000000,6.9,7.17,6.9,7.02,11993,0
+UFPT.US,D,20100126,000000,7.02,7.16,7,7.11,11955,0
+UFPT.US,D,20100127,000000,7.04,7.13,7,7,6652,0
+UFPT.US,D,20100128,000000,7,7.18,6.72,7.16,13773,0
+UFPT.US,D,20100129,000000,7,7.03,6.95,7,10440,0
+UFPT.US,D,20100201,000000,6.93,7.15,6.93,7.02,6441,0
+UFPT.US,D,20100202,000000,7.14,7.2,6.98,7.2,18108,0
+UFPT.US,D,20100203,000000,7.2,7.22,7.05,7.15,7339,0
+UFPT.US,D,20100204,000000,7.19,7.19,6.9,6.9,31777,0
+UFPT.US,D,20100205,000000,6.9,7.06,6.9,6.94,19903,0
+UFPT.US,D,20100208,000000,7.21,7.21,7.04,7.11,8499,0
+UFPT.US,D,20100209,000000,7.19,7.32,7.1,7.28,16108,0
+UFPT.US,D,20100210,000000,7.29,7.29,7.1,7.2,5820,0
+UFPT.US,D,20100211,000000,7.34,7.66,7.27,7.38,25740,0
+UFPT.US,D,20100212,000000,7.26,7.68,7.26,7.65,28354,0
+UFPT.US,D,20100216,000000,7.57,7.89,7.44,7.75,69958,0
+UFPT.US,D,20100217,000000,7.71,7.78,7.6,7.76,21096,0
+UFPT.US,D,20100218,000000,7.7,7.77,7.7,7.72,13598,0
+UFPT.US,D,20100219,000000,7.7,7.77,7.7,7.7,10928,0
+UFPT.US,D,20100222,000000,7.73,7.75,7.59,7.73,9977,0
+UFPT.US,D,20100223,000000,7.77,7.77,7.6,7.63,17567,0
+UFPT.US,D,20100224,000000,7.7,7.79,7.67,7.78,18539,0
+UFPT.US,D,20100225,000000,7.73,7.79,7.72,7.75,5397,0
+UFPT.US,D,20100226,000000,7.78,7.8,7.7,7.78,12502,0
+UFPT.US,D,20100301,000000,7.81,7.81,7.6,7.68,19512,0
+UFPT.US,D,20100302,000000,7.7,7.88,7.62,7.88,31467,0
+UFPT.US,D,20100303,000000,9.58,10.54,9.5,10.42,1069965,0
+UFPT.US,D,20100304,000000,10.4,10.69,10.07,10.2,354918,0
+UFPT.US,D,20100305,000000,10.25,10.4,9.84,10.34,130975,0
+UFPT.US,D,20100308,000000,10.35,11.06,10.03,11,351246,0
+UFPT.US,D,20100309,000000,11,11.02,10.54,10.65,60930,0
+UFPT.US,D,20100310,000000,10.51,10.93,10.51,10.86,80296,0
+UFPT.US,D,20100311,000000,10.81,10.82,10.21,10.51,78137,0
+UFPT.US,D,20100312,000000,10.5,10.79,10.3,10.49,82858,0
+UFPT.US,D,20100315,000000,10.83,11.29,10.63,11.24,163109,0
+UFPT.US,D,20100316,000000,11.22,11.22,10.74,10.74,69736,0
+UFPT.US,D,20100317,000000,10.6,10.99,10.44,10.46,98826,0
+UFPT.US,D,20100318,000000,10.5,10.95,10.32,10.92,140862,0
+UFPT.US,D,20100319,000000,10.88,10.93,10.5,10.74,91061,0
+UFPT.US,D,20100322,000000,10.7,10.7,10.33,10.5,63184,0
+UFPT.US,D,20100323,000000,10.44,10.53,10.3,10.3,47873,0
+UFPT.US,D,20100324,000000,10.42,10.42,9.9,10.06,72237,0
+UFPT.US,D,20100325,000000,10.01,10.05,9.62,9.68,130818,0
+UFPT.US,D,20100326,000000,9.66,10.35,9.59,10.17,271425,0
+UFPT.US,D,20100329,000000,10.25,10.4,10.08,10.3,221929,0
+UFPT.US,D,20100330,000000,10.25,10.4,10,10.22,33245,0
+UFPT.US,D,20100331,000000,10.11,10.4,10.11,10.34,50385,0
+UFPT.US,D,20100401,000000,10.34,10.35,10.18,10.24,42260,0
+UFPT.US,D,20100405,000000,10.22,10.4,10,10.17,86176,0
+UFPT.US,D,20100406,000000,10.21,10.65,10.09,10.55,212109,0
+UFPT.US,D,20100407,000000,10.62,10.82,10.18,10.21,67471,0
+UFPT.US,D,20100408,000000,10.09,10.36,10,10.29,61141,0
+UFPT.US,D,20100409,000000,10.23,10.37,10.19,10.27,24154,0
+UFPT.US,D,20100412,000000,10.21,10.44,10.15,10.2,73268,0
+UFPT.US,D,20100413,000000,10.25,10.32,10.15,10.27,40415,0
+UFPT.US,D,20100414,000000,10.26,10.38,10.16,10.37,41538,0
+UFPT.US,D,20100415,000000,10.3,10.57,10.2,10.2,92242,0
+UFPT.US,D,20100416,000000,10.15,10.3,9.88,10.14,115869,0
+UFPT.US,D,20100419,000000,10,10.21,9.9,10.08,44769,0
+UFPT.US,D,20100420,000000,10.04,10.31,10.03,10.28,39079,0
+UFPT.US,D,20100421,000000,10.28,10.42,10.15,10.38,25700,0
+UFPT.US,D,20100422,000000,10.46,10.75,10.21,10.66,58485,0
+UFPT.US,D,20100423,000000,10.67,10.97,10.48,10.82,66251,0
+UFPT.US,D,20100426,000000,10.96,11.59,10.94,11.15,215483,0
+UFPT.US,D,20100427,000000,11.25,11.25,10.3,10.5,141464,0
+UFPT.US,D,20100428,000000,10.57,10.57,10.32,10.4,33127,0
+UFPT.US,D,20100429,000000,10.41,10.7,10.41,10.68,19225,0
+UFPT.US,D,20100430,000000,10.61,10.65,10.36,10.5,86859,0
+UFPT.US,D,20100503,000000,10.55,11.18,10.45,11.09,91305,0
+UFPT.US,D,20100504,000000,10.82,10.9,10.47,10.53,56767,0
+UFPT.US,D,20100505,000000,10,10,8.26,8.86,345084,0
+UFPT.US,D,20100506,000000,8.86,9.12,8.5,8.81,119241,0
+UFPT.US,D,20100507,000000,8.85,9.16,8.71,8.8,126843,0
+UFPT.US,D,20100510,000000,9.04,9.16,8.91,9.07,78277,0
+UFPT.US,D,20100511,000000,8.91,9.11,8.91,9.05,22834,0
+UFPT.US,D,20100512,000000,9.23,9.3,9.1,9.2,37287,0
+UFPT.US,D,20100513,000000,9.25,9.4,9.13,9.31,62775,0
+UFPT.US,D,20100514,000000,9.24,9.6,9.05,9.43,56423,0
+UFPT.US,D,20100517,000000,9.43,9.53,9.16,9.36,34047,0
+UFPT.US,D,20100518,000000,9.41,9.56,9.36,9.48,32821,0
+UFPT.US,D,20100519,000000,9.4,9.4,9.12,9.32,39458,0
+UFPT.US,D,20100520,000000,9,9.07,8.71,8.83,64438,0
+UFPT.US,D,20100521,000000,8.81,9.13,8.63,8.89,45189,0
+UFPT.US,D,20100524,000000,8.88,9.06,8.76,8.82,32009,0
+UFPT.US,D,20100525,000000,8.61,8.74,8.55,8.61,30622,0
+UFPT.US,D,20100526,000000,8.66,8.81,8.54,8.57,16557,0
+UFPT.US,D,20100527,000000,8.77,8.99,8.65,8.85,22010,0
+UFPT.US,D,20100528,000000,8.95,8.95,8.81,8.83,34491,0
+UFPT.US,D,20100601,000000,8.88,9.18,8.83,9.01,38816,0
+UFPT.US,D,20100602,000000,8.89,9.08,8.89,9.05,5926,0
+UFPT.US,D,20100603,000000,9.02,9.05,8.85,9.05,38887,0
+UFPT.US,D,20100604,000000,8.86,9.26,8.86,9.02,31553,0
+UFPT.US,D,20100607,000000,9.13,9.2,8.85,8.98,30226,0
+UFPT.US,D,20100608,000000,9.07,9.07,8.83,8.87,10331,0
+UFPT.US,D,20100609,000000,9,9.12,8.85,9.09,13670,0
+UFPT.US,D,20100610,000000,9.27,9.27,9.05,9.05,12320,0
+UFPT.US,D,20100611,000000,8.97,9.25,8.97,9.25,30395,0
+UFPT.US,D,20100614,000000,9.75,9.85,9.65,9.73,111675,0
+UFPT.US,D,20100615,000000,9.76,9.95,9.71,9.84,33438,0
+UFPT.US,D,20100616,000000,9.88,9.88,9.79,9.81,22635,0
+UFPT.US,D,20100617,000000,9.87,9.97,9.78,9.97,22962,0
+UFPT.US,D,20100618,000000,9.99,10.18,9.97,10,17988,0
+UFPT.US,D,20100621,000000,10.15,10.46,9.94,10.02,45894,0
+UFPT.US,D,20100622,000000,10.08,10.09,9.58,9.8,25266,0
+UFPT.US,D,20100623,000000,9.54,9.75,9.26,9.75,24802,0
+UFPT.US,D,20100624,000000,9.67,9.73,9.33,9.36,16150,0
+UFPT.US,D,20100625,000000,9.36,9.74,9.36,9.63,33390,0
+UFPT.US,D,20100628,000000,9.63,9.79,9.5,9.5,17602,0
+UFPT.US,D,20100629,000000,9.4,9.5,9.08,9.2,64493,0
+UFPT.US,D,20100630,000000,9.2,9.4,9.06,9.18,40496,0
+UFPT.US,D,20100701,000000,9.18,9.32,8.91,9.25,18580,0
+UFPT.US,D,20100702,000000,9.36,9.52,8.97,9.38,40327,0
+UFPT.US,D,20100706,000000,9.46,9.54,9.05,9.05,46072,0
+UFPT.US,D,20100707,000000,9.13,9.29,8.91,9.11,21151,0
+UFPT.US,D,20100708,000000,9.09,9.28,9.09,9.16,8041,0
+UFPT.US,D,20100709,000000,9.25,9.48,9.25,9.41,13568,0
+UFPT.US,D,20100712,000000,9.41,9.54,9.27,9.38,16766,0
+UFPT.US,D,20100713,000000,9.4,9.65,9.4,9.59,10720,0
+UFPT.US,D,20100714,000000,9.62,9.7,9.45,9.57,40420,0
+UFPT.US,D,20100715,000000,9.54,9.55,9.49,9.54,4970,0
+UFPT.US,D,20100716,000000,9.38,9.46,9.09,9.09,6802,0
+UFPT.US,D,20100719,000000,9.25,9.25,8.93,8.98,11060,0
+UFPT.US,D,20100720,000000,8.9,9.1,8.9,9.1,12061,0
+UFPT.US,D,20100721,000000,9.13,9.36,9.13,9.21,9699,0
+UFPT.US,D,20100722,000000,9.27,9.56,9.11,9.5,16827,0
+UFPT.US,D,20100723,000000,8.99,9.52,8.99,9.41,29752,0
+UFPT.US,D,20100726,000000,8.55,9.15,8.51,9.08,122836,0
+UFPT.US,D,20100727,000000,9.1,9.2,9.09,9.14,14487,0
+UFPT.US,D,20100728,000000,9.17,9.25,9.12,9.25,9916,0
+UFPT.US,D,20100729,000000,9.2,9.25,9.03,9.25,25764,0
+UFPT.US,D,20100730,000000,9.04,9.48,9.04,9.28,29337,0
+UFPT.US,D,20100802,000000,9.43,9.75,9.18,9.65,49123,0
+UFPT.US,D,20100803,000000,10.3,10.47,10.12,10.24,155711,0
+UFPT.US,D,20100804,000000,10.24,10.3,10.15,10.16,34781,0
+UFPT.US,D,20100805,000000,10.05,10.15,10.02,10.06,33009,0
+UFPT.US,D,20100806,000000,10,10.09,9.85,9.9,45167,0
+UFPT.US,D,20100809,000000,9.95,9.99,9.85,9.88,69609,0
+UFPT.US,D,20100810,000000,9.83,9.9,9.79,9.88,36989,0
+UFPT.US,D,20100811,000000,9.9,9.9,9.39,9.41,85823,0
+UFPT.US,D,20100812,000000,9.41,9.46,9.3,9.39,21404,0
+UFPT.US,D,20100813,000000,9.4,9.75,9.4,9.63,17349,0
+UFPT.US,D,20100816,000000,9.63,9.9,9.6,9.81,27456,0
+UFPT.US,D,20100817,000000,9.85,9.86,9.76,9.77,27513,0
+UFPT.US,D,20100818,000000,9.76,9.76,9.43,9.5,101070,0
+UFPT.US,D,20100819,000000,9.51,9.57,9.48,9.48,30046,0
+UFPT.US,D,20100820,000000,9.48,9.56,9.48,9.56,14810,0
+UFPT.US,D,20100823,000000,9.69,9.75,9.55,9.61,69366,0
+UFPT.US,D,20100824,000000,9.59,9.78,9.51,9.75,56040,0
+UFPT.US,D,20100825,000000,9.73,9.8,9.55,9.77,52323,0
+UFPT.US,D,20100826,000000,9.74,9.9,9.73,9.89,26865,0
+UFPT.US,D,20100827,000000,9.96,10.02,9.75,9.91,41382,0
+UFPT.US,D,20100830,000000,9.85,9.93,9.56,9.64,56999,0
+UFPT.US,D,20100831,000000,9.53,9.62,9.48,9.55,13519,0
+UFPT.US,D,20100901,000000,9.61,9.81,9.61,9.76,58292,0
+UFPT.US,D,20100902,000000,9.79,9.94,9.69,9.91,29014,0
+UFPT.US,D,20100903,000000,9.94,10.45,9.94,10.25,89503,0
+UFPT.US,D,20100907,000000,10.21,10.42,10.21,10.33,36042,0
+UFPT.US,D,20100908,000000,10.32,10.44,10.32,10.34,22376,0
+UFPT.US,D,20100909,000000,10.32,10.45,10.31,10.44,22246,0
+UFPT.US,D,20100910,000000,10.4,10.49,10.36,10.39,23544,0
+UFPT.US,D,20100913,000000,10.5,10.53,10.4,10.43,19007,0
+UFPT.US,D,20100914,000000,10.5,10.59,10.41,10.49,41465,0
+UFPT.US,D,20100915,000000,10.49,10.99,10.46,10.93,64714,0
+UFPT.US,D,20100916,000000,11,11.33,10.89,11.1,51156,0
+UFPT.US,D,20100917,000000,11.14,11.23,10.97,11.23,24807,0
+UFPT.US,D,20100920,000000,11.33,11.4,11.15,11.24,45553,0
+UFPT.US,D,20100921,000000,11.3,11.8,11.02,11.72,100783,0
+UFPT.US,D,20100922,000000,11.68,11.85,11.46,11.53,25157,0
+UFPT.US,D,20100923,000000,11.36,11.49,11.1,11.3,94304,0
+UFPT.US,D,20100924,000000,11.31,11.74,11.14,11.21,115432,0
+UFPT.US,D,20100927,000000,11.32,11.35,11,11,54476,0
+UFPT.US,D,20100928,000000,11,11.56,11,11.39,53113,0
+UFPT.US,D,20100929,000000,11.45,11.79,11.28,11.53,69046,0
+UFPT.US,D,20100930,000000,11.7,12.03,11.52,11.69,75998,0
+UFPT.US,D,20101001,000000,11.78,12.5,11.64,12.49,134994,0
+UFPT.US,D,20101004,000000,12.56,12.88,12.51,12.58,115558,0
+UFPT.US,D,20101005,000000,12.6,13.2,12.54,12.63,250342,0
+UFPT.US,D,20101006,000000,12.72,12.72,11.83,12.12,114762,0
+UFPT.US,D,20101007,000000,12.29,12.29,11.83,11.95,49066,0
+UFPT.US,D,20101008,000000,12.06,12.32,11.83,12.23,45129,0
+UFPT.US,D,20101011,000000,12.09,12.82,12.09,12.78,104441,0
+UFPT.US,D,20101012,000000,12.6,12.97,12.51,12.74,57724,0
+UFPT.US,D,20101013,000000,12.87,13.28,12.77,12.85,89173,0
+UFPT.US,D,20101014,000000,12.81,12.81,12.46,12.81,59830,0
+UFPT.US,D,20101015,000000,12.73,13.03,12.69,12.96,58569,0
+UFPT.US,D,20101018,000000,12.95,13.32,12.91,12.99,106825,0
+UFPT.US,D,20101019,000000,12.99,13,12.56,12.67,69001,0
+UFPT.US,D,20101020,000000,12.77,12.92,12.64,12.67,33018,0
+UFPT.US,D,20101021,000000,12.69,12.69,12.32,12.54,45426,0
+UFPT.US,D,20101022,000000,12.68,12.68,12.4,12.4,19406,0
+UFPT.US,D,20101025,000000,12.4,12.68,12.13,12.13,60219,0
+UFPT.US,D,20101026,000000,12.12,12.21,11.83,12.01,61256,0
+UFPT.US,D,20101027,000000,11.84,12.1,11.52,12,56420,0
+UFPT.US,D,20101028,000000,12.33,12.33,11.87,12.02,34071,0
+UFPT.US,D,20101029,000000,11.91,12.02,11.87,11.95,48584,0
+UFPT.US,D,20101101,000000,12,12.41,12,12.08,53005,0
+UFPT.US,D,20101102,000000,12.13,12.28,12,12.15,58826,0
+UFPT.US,D,20101103,000000,12.53,12.84,11.79,12.23,175719,0
+UFPT.US,D,20101104,000000,12.39,12.39,11.37,11.73,91730,0
+UFPT.US,D,20101105,000000,11.81,11.85,11.18,11.44,103039,0
+UFPT.US,D,20101108,000000,11.48,11.5,10.89,10.96,160049,0
+UFPT.US,D,20101109,000000,10.95,10.95,10.5,10.74,117058,0
+UFPT.US,D,20101110,000000,10.81,11.4,10.69,11.34,65275,0
+UFPT.US,D,20101111,000000,11.12,11.58,11.12,11.57,40643,0
+UFPT.US,D,20101112,000000,11.5,11.54,11.05,11.15,38014,0
+UFPT.US,D,20101115,000000,11.11,11.24,10.92,11.07,56245,0
+UFPT.US,D,20101116,000000,11.04,11.04,10.6,10.89,26592,0
+UFPT.US,D,20101117,000000,10.87,10.89,10.65,10.84,32800,0
+UFPT.US,D,20101118,000000,10.89,11.31,10.85,11.17,38420,0
+UFPT.US,D,20101119,000000,11.28,11.49,10.9,11.25,30003,0
+UFPT.US,D,20101122,000000,11.18,11.25,10.75,11,96636,0
+UFPT.US,D,20101123,000000,10.85,11.07,10.79,10.88,52964,0
+UFPT.US,D,20101124,000000,11.04,11.07,10.88,11.03,15095,0
+UFPT.US,D,20101126,000000,11.01,11.06,10.93,11,6928,0
+UFPT.US,D,20101129,000000,11.02,11.33,10.88,11.22,57426,0
+UFPT.US,D,20101130,000000,11.15,12.72,11.15,11.6,272084,0
+UFPT.US,D,20101201,000000,11.6,11.6,10.73,11.28,241561,0
+UFPT.US,D,20101202,000000,11.25,11.71,11.25,11.62,61252,0
+UFPT.US,D,20101203,000000,11.58,11.95,11.5,11.92,118239,0
+UFPT.US,D,20101206,000000,11.92,12.43,11.91,12.07,136672,0
+UFPT.US,D,20101207,000000,12.09,12.09,11.75,11.8,56433,0
+UFPT.US,D,20101208,000000,11.88,11.88,11.73,11.75,23335,0
+UFPT.US,D,20101209,000000,11.88,12.02,11.68,11.95,24022,0
+UFPT.US,D,20101210,000000,12.02,12.12,11.89,12,69110,0
+UFPT.US,D,20101213,000000,12.27,12.31,12.01,12.1,46937,0
+UFPT.US,D,20101214,000000,12.15,12.15,11.78,11.9,37597,0
+UFPT.US,D,20101215,000000,11.95,12.04,11.77,11.97,26831,0
+UFPT.US,D,20101216,000000,11.96,12.01,11.79,12.01,18253,0
+UFPT.US,D,20101217,000000,12.04,12.24,11.86,12.05,50870,0
+UFPT.US,D,20101220,000000,12.06,12.21,11.9,11.97,47478,0
+UFPT.US,D,20101221,000000,12.06,12.55,11.97,12.25,65402,0
+UFPT.US,D,20101222,000000,12.23,12.28,12.01,12.19,25093,0
+UFPT.US,D,20101223,000000,12.24,12.25,12.04,12.07,13490,0
+UFPT.US,D,20101227,000000,12.08,12.17,11.98,12,28426,0
+UFPT.US,D,20101228,000000,12.06,12.13,11.92,11.94,30065,0
+UFPT.US,D,20101229,000000,12.03,12.03,11.94,11.97,14498,0
+UFPT.US,D,20101230,000000,12,12,11.94,11.94,10505,0
+UFPT.US,D,20101231,000000,12,12.34,11.99,12.19,28091,0
+UFPT.US,D,20110103,000000,12.19,13.25,12.19,13.01,315784,0
+UFPT.US,D,20110104,000000,13,13.28,12.79,13.27,132495,0
+UFPT.US,D,20110105,000000,13.25,14.07,13.08,13.93,196801,0
+UFPT.US,D,20110106,000000,14,14.38,13.5,14.38,107027,0
+UFPT.US,D,20110107,000000,14.48,14.59,14.01,14.3,102385,0
+UFPT.US,D,20110110,000000,14.5,14.95,14.05,14.55,114827,0
+UFPT.US,D,20110111,000000,14.96,15,14.43,14.71,126081,0
+UFPT.US,D,20110112,000000,14.71,15.42,14.71,15.21,105095,0
+UFPT.US,D,20110113,000000,15.21,15.48,15.06,15.43,44199,0
+UFPT.US,D,20110114,000000,15.67,15.67,15.25,15.3,46449,0
+UFPT.US,D,20110118,000000,15.43,15.5,14.92,15.2,88282,0
+UFPT.US,D,20110119,000000,15.34,15.53,15.03,15.4,103718,0
+UFPT.US,D,20110120,000000,15.34,15.4,15.07,15.35,71460,0
+UFPT.US,D,20110121,000000,15.42,15.43,15.2,15.4,36290,0
+UFPT.US,D,20110124,000000,15.56,15.59,15.4,15.59,49831,0
+UFPT.US,D,20110125,000000,15.63,15.83,15.2,15.35,100455,0
+UFPT.US,D,20110126,000000,15.44,15.88,15.18,15.87,57386,0
+UFPT.US,D,20110127,000000,16,16.75,15.97,16.69,143550,0
+UFPT.US,D,20110128,000000,16.89,17.36,15.95,16.35,176495,0
+UFPT.US,D,20110131,000000,16.34,17.18,15.99,17.16,146260,0
+UFPT.US,D,20110201,000000,17.48,18.38,17.47,18.05,313935,0
+UFPT.US,D,20110202,000000,18.4,19.37,18.24,19.29,328139,0
+UFPT.US,D,20110203,000000,19.45,19.5,17.13,17.98,530962,0
+UFPT.US,D,20110204,000000,18.33,18.57,17.86,18.54,140392,0
+UFPT.US,D,20110207,000000,18.99,19.4,18.33,19.07,252178,0
+UFPT.US,D,20110208,000000,19.08,19.37,19.07,19.18,118574,0
+UFPT.US,D,20110209,000000,19.29,19.4,18.98,19.4,91651,0
+UFPT.US,D,20110210,000000,19.35,19.6,19.03,19.59,88572,0
+UFPT.US,D,20110211,000000,19.67,20.58,19.67,20.51,319526,0
+UFPT.US,D,20110214,000000,21,21.59,18.1,18.93,839945,0
+UFPT.US,D,20110215,000000,18.97,19.92,18.97,19.51,166846,0
+UFPT.US,D,20110216,000000,19.67,21.38,19.61,20.62,277137,0
+UFPT.US,D,20110218,000000,21.12,21.35,20,20.11,215138,0
+UFPT.US,D,20110222,000000,19.89,19.89,18.1,18.3,421875,0
+UFPT.US,D,20110223,000000,18.05,18.23,16.52,17.64,499171,0
+UFPT.US,D,20110224,000000,17.09,17.49,16.8,17.31,163692,0
+UFPT.US,D,20110225,000000,17.42,17.93,17.25,17.8,212060,0
+UFPT.US,D,20110228,000000,17.81,18.77,17.8,18.05,126637,0
+UFPT.US,D,20110301,000000,18.19,18.47,16.71,17.11,146917,0
+UFPT.US,D,20110302,000000,17.19,17.38,16.7,16.93,131183,0
+UFPT.US,D,20110303,000000,17.17,17.73,16.95,17.29,90275,0
+UFPT.US,D,20110304,000000,17.34,17.34,16.8,16.99,114241,0
+UFPT.US,D,20110307,000000,16.86,16.98,15.83,16.05,268610,0
+UFPT.US,D,20110308,000000,15.87,16.63,15.41,16.3,161177,0
+UFPT.US,D,20110309,000000,16.25,16.34,15.83,16.23,83271,0
+UFPT.US,D,20110310,000000,16.1,16.1,15.3,15.49,129718,0
+UFPT.US,D,20110311,000000,15.45,15.55,15.33,15.38,58439,0
+UFPT.US,D,20110314,000000,15.2,15.35,14.82,15.15,132774,0
+UFPT.US,D,20110315,000000,14.7,14.98,14.39,14.88,122765,0
+UFPT.US,D,20110316,000000,14.77,15.84,14.62,15.39,129427,0
+UFPT.US,D,20110317,000000,15.79,16.36,15.79,15.92,98125,0
+UFPT.US,D,20110318,000000,16.33,16.87,16.06,16.8,105289,0
+UFPT.US,D,20110321,000000,17.11,17.22,16.25,16.52,110925,0
+UFPT.US,D,20110322,000000,16.62,16.73,16.13,16.17,61964,0
+UFPT.US,D,20110323,000000,16.12,16.47,15.8,16.28,71004,0
+UFPT.US,D,20110324,000000,16.31,16.46,15.97,16,46901,0
+UFPT.US,D,20110325,000000,16.11,16.37,15.83,16.03,49044,0
+UFPT.US,D,20110328,000000,16.1,16.45,15.89,15.96,51441,0
+UFPT.US,D,20110329,000000,16.16,17.24,15.95,17.03,88895,0
+UFPT.US,D,20110330,000000,17.05,17.35,16.78,16.87,40624,0
+UFPT.US,D,20110331,000000,16.85,17.47,16.72,17.21,47344,0
+UFPT.US,D,20110401,000000,17.4,17.9,17.24,17.56,83576,0
+UFPT.US,D,20110404,000000,17.72,18.14,17.56,17.82,103328,0
+UFPT.US,D,20110405,000000,17.9,18.34,17.86,17.9,75286,0
+UFPT.US,D,20110406,000000,18.14,18.15,17.64,18.07,59389,0
+UFPT.US,D,20110407,000000,18.07,18.15,17.73,17.73,39005,0
+UFPT.US,D,20110408,000000,17.87,18.43,17.78,18.3,51546,0
+UFPT.US,D,20110411,000000,18.25,18.4,18.08,18.13,66491,0
+UFPT.US,D,20110412,000000,17.98,18.13,16.79,17.31,103070,0
+UFPT.US,D,20110413,000000,17.41,17.82,16.96,17.25,54088,0
+UFPT.US,D,20110414,000000,17.09,17.29,16.84,17.23,30164,0
+UFPT.US,D,20110415,000000,17.07,17.8,17.07,17.78,26608,0
+UFPT.US,D,20110418,000000,17.6,17.92,17.55,17.74,64871,0
+UFPT.US,D,20110419,000000,17.74,17.9,17.51,17.55,29712,0
+UFPT.US,D,20110420,000000,17.92,18,17.52,17.53,39276,0
+UFPT.US,D,20110421,000000,17.54,17.89,17.54,17.79,96099,0
+UFPT.US,D,20110425,000000,17.96,18.51,17.85,18.48,72263,0
+UFPT.US,D,20110426,000000,18.52,19.64,18.27,19.35,157999,0
+UFPT.US,D,20110427,000000,19.38,19.59,19.25,19.36,105900,0
+UFPT.US,D,20110428,000000,19.25,19.28,18.93,19.25,99687,0
+UFPT.US,D,20110429,000000,19.23,19.49,19.23,19.4,39607,0
+UFPT.US,D,20110502,000000,19.41,19.54,18.92,19.01,66635,0
+UFPT.US,D,20110503,000000,18.95,19.31,18.95,19.11,68335,0
+UFPT.US,D,20110504,000000,18.75,18.78,16.51,17.26,300902,0
+UFPT.US,D,20110505,000000,16.85,17.12,16.45,16.48,77175,0
+UFPT.US,D,20110506,000000,16.95,16.98,16.49,16.53,93685,0
+UFPT.US,D,20110509,000000,16.59,16.59,15.66,15.86,124200,0
+UFPT.US,D,20110510,000000,15.81,16.19,15.7,15.86,99945,0
+UFPT.US,D,20110511,000000,16.2,16.2,15.51,15.55,59123,0
+UFPT.US,D,20110512,000000,15.39,15.48,14.86,15.09,120537,0
+UFPT.US,D,20110513,000000,15.15,15.61,15.09,15.47,47858,0
+UFPT.US,D,20110516,000000,15.48,16.05,15.48,15.63,104556,0
+UFPT.US,D,20110517,000000,15.51,15.63,15.35,15.45,81147,0
+UFPT.US,D,20110518,000000,15.5,15.64,15.34,15.6,26957,0
+UFPT.US,D,20110519,000000,15.58,15.83,15.51,15.66,28330,0
+UFPT.US,D,20110520,000000,15.6,15.82,15.5,15.7,18311,0
+UFPT.US,D,20110523,000000,15.61,15.73,15.47,15.64,30477,0
+UFPT.US,D,20110524,000000,15.65,15.76,15.64,15.65,36578,0
+UFPT.US,D,20110525,000000,15.69,15.88,15.5,15.87,28713,0
+UFPT.US,D,20110526,000000,16,16,15.75,15.83,25471,0
+UFPT.US,D,20110527,000000,15.78,15.93,15.72,15.88,23177,0
+UFPT.US,D,20110531,000000,16.04,16.16,15.68,16.02,33039,0
+UFPT.US,D,20110601,000000,16.02,16.42,16.02,16.07,29323,0
+UFPT.US,D,20110602,000000,16.1,16.55,16.1,16.42,16933,0
+UFPT.US,D,20110603,000000,16.35,16.5,16.03,16.43,45296,0
+UFPT.US,D,20110606,000000,16.41,16.49,16.1,16.12,24500,0
+UFPT.US,D,20110607,000000,16.2,16.34,16.03,16.13,24213,0
+UFPT.US,D,20110608,000000,16.18,16.26,15.54,16.17,34964,0
+UFPT.US,D,20110609,000000,15.92,16.54,15.92,16.34,11179,0
+UFPT.US,D,20110610,000000,16.22,16.52,16.14,16.15,11275,0
+UFPT.US,D,20110613,000000,16.15,16.3,16.05,16.2,30231,0
+UFPT.US,D,20110614,000000,16.4,16.64,16.21,16.3,14841,0
+UFPT.US,D,20110615,000000,16.34,16.43,16.15,16.38,12080,0
+UFPT.US,D,20110616,000000,16.31,16.55,16.05,16.18,41714,0
+UFPT.US,D,20110617,000000,16.32,16.36,16.04,16.25,31878,0
+UFPT.US,D,20110620,000000,16.21,16.44,16.16,16.32,38479,0
+UFPT.US,D,20110621,000000,16.45,16.94,16.39,16.94,9384,0
+UFPT.US,D,20110622,000000,16.84,17.43,16.8,17.17,29850,0
+UFPT.US,D,20110623,000000,16.64,17.3,16.64,17.24,41828,0
+UFPT.US,D,20110624,000000,17.3,17.55,17,17.46,33840,0
+UFPT.US,D,20110627,000000,17.46,17.46,17.05,17.34,29487,0
+UFPT.US,D,20110628,000000,17.3,17.89,17.13,17.53,52202,0
+UFPT.US,D,20110629,000000,17.61,18.48,17.61,18.45,80971,0
+UFPT.US,D,20110630,000000,18.36,19.29,18.36,18.92,121686,0
+UFPT.US,D,20110701,000000,19,19.19,18.72,18.81,47370,0
+UFPT.US,D,20110705,000000,18.76,18.76,17.83,18.55,86334,0
+UFPT.US,D,20110706,000000,18.42,18.57,18.01,18.26,43728,0
+UFPT.US,D,20110707,000000,18.47,18.85,18.24,18.54,52434,0
+UFPT.US,D,20110708,000000,18.38,18.82,18.38,18.79,31017,0
+UFPT.US,D,20110711,000000,18.72,18.86,18.46,18.57,29281,0
+UFPT.US,D,20110712,000000,18.63,18.76,18.37,18.53,19487,0
+UFPT.US,D,20110713,000000,18.84,18.88,18.62,18.62,11802,0
+UFPT.US,D,20110714,000000,18.84,18.84,18.42,18.5,46501,0
+UFPT.US,D,20110715,000000,18.54,18.62,18.35,18.59,24701,0
+UFPT.US,D,20110718,000000,18.54,19.09,18.35,18.99,34886,0
+UFPT.US,D,20110719,000000,19.09,19.68,18.94,19.31,30352,0
+UFPT.US,D,20110720,000000,19.37,19.63,18.9,18.96,26389,0
+UFPT.US,D,20110721,000000,18.96,19.39,18.75,18.9,53201,0
+UFPT.US,D,20110722,000000,18.9,19.29,18.54,18.69,61300,0
+UFPT.US,D,20110725,000000,18.57,19.2,18.39,19.15,60793,0
+UFPT.US,D,20110726,000000,19.25,19.25,18.9,18.96,13795,0
+UFPT.US,D,20110727,000000,18.92,18.92,18.48,18.56,37166,0
+UFPT.US,D,20110728,000000,18.5,19.06,18.5,18.55,19587,0
+UFPT.US,D,20110729,000000,18.5,19.04,18.5,18.85,43267,0
+UFPT.US,D,20110801,000000,19.04,19.41,18.91,19.31,43624,0
+UFPT.US,D,20110802,000000,19.15,19.4,18.55,18.76,75663,0
+UFPT.US,D,20110803,000000,18.55,18.59,17.6,18.59,114175,0
+UFPT.US,D,20110804,000000,18.49,19.01,18.38,18.73,63311,0
+UFPT.US,D,20110805,000000,18.64,18.82,17.53,17.53,134834,0
+UFPT.US,D,20110808,000000,16.61,17.38,15.61,15.99,47636,0
+UFPT.US,D,20110809,000000,15.93,16.96,15.8,16.57,31551,0
+UFPT.US,D,20110810,000000,16.27,17.02,16.27,16.5,26789,0
+UFPT.US,D,20110811,000000,16.51,16.94,16.51,16.79,30624,0
+UFPT.US,D,20110812,000000,16.8,17.67,16.56,17.55,16326,0
+UFPT.US,D,20110815,000000,17.67,17.84,16.91,17.34,33570,0
+UFPT.US,D,20110816,000000,17.09,17.38,16.71,17.18,39683,0
+UFPT.US,D,20110817,000000,17.13,17.13,16.79,16.88,6009,0
+UFPT.US,D,20110818,000000,16.6,16.66,16.38,16.43,29009,0
+UFPT.US,D,20110819,000000,16.26,16.51,15.58,15.92,26302,0
+UFPT.US,D,20110822,000000,16.14,16.26,15.7,15.74,15354,0
+UFPT.US,D,20110823,000000,15.69,16.29,15.67,15.87,35794,0
+UFPT.US,D,20110824,000000,15.84,16.16,15.54,15.81,11898,0
+UFPT.US,D,20110825,000000,15.78,15.9,14.91,14.96,23300,0
+UFPT.US,D,20110826,000000,14.51,14.99,14.5,14.92,13547,0
+UFPT.US,D,20110829,000000,15.13,15.55,14.81,15.1,70896,0
+UFPT.US,D,20110830,000000,15.19,16.32,15.19,16.19,9166,0
+UFPT.US,D,20110831,000000,16.02,16.3,16.02,16.21,33349,0
+UFPT.US,D,20110901,000000,16.21,16.66,15.97,16.52,22969,0
+UFPT.US,D,20110902,000000,16.22,16.38,16.02,16.11,6314,0
+UFPT.US,D,20110906,000000,15.07,15.98,15.07,15.85,10712,0
+UFPT.US,D,20110907,000000,16.04,16.25,15.66,16.12,9313,0
+UFPT.US,D,20110908,000000,15.91,16.18,15.53,15.8,10840,0
+UFPT.US,D,20110909,000000,15.72,15.72,15.25,15.6,15851,0
+UFPT.US,D,20110912,000000,15.46,16.02,15.31,15.97,32290,0
+UFPT.US,D,20110913,000000,15.97,16.1,15.97,16,7883,0
+UFPT.US,D,20110914,000000,16,16.25,15.86,16.21,11512,0
+UFPT.US,D,20110915,000000,16.34,16.51,15.86,16.27,5712,0
+UFPT.US,D,20110916,000000,16.27,16.79,16.27,16.69,15649,0
+UFPT.US,D,20110919,000000,16.69,16.7,16.27,16.62,3932,0
+UFPT.US,D,20110920,000000,16.38,16.59,16.09,16.18,2550,0
+UFPT.US,D,20110921,000000,16.09,16.13,15.9,15.99,4481,0
+UFPT.US,D,20110922,000000,15.38,16.39,15.03,15.71,29198,0
+UFPT.US,D,20110923,000000,15.8,15.87,15.33,15.33,26826,0
+UFPT.US,D,20110926,000000,15.33,15.33,14.52,14.77,8665,0
+UFPT.US,D,20110927,000000,14.98,15.52,14.72,15,12440,0
+UFPT.US,D,20110928,000000,15.01,15.12,14.99,14.99,4200,0
+UFPT.US,D,20110929,000000,15,15.06,14.83,14.9,9900,0
+UFPT.US,D,20110930,000000,14.75,14.91,14.2,14.41,13346,0
+UFPT.US,D,20111003,000000,14.33,14.84,12.65,13.25,45066,0
+UFPT.US,D,20111004,000000,13.16,13.9,13.16,13.73,18936,0
+UFPT.US,D,20111005,000000,13.78,14.44,13.78,14.22,37299,0
+UFPT.US,D,20111006,000000,14.09,14.55,14.09,14.52,5917,0
+UFPT.US,D,20111007,000000,14.38,14.39,14.25,14.28,6120,0
+UFPT.US,D,20111010,000000,14.59,14.99,14.44,14.79,11113,0
+UFPT.US,D,20111011,000000,14.76,14.85,14.66,14.66,5050,0
+UFPT.US,D,20111012,000000,14.53,14.95,14.53,14.89,31210,0
+UFPT.US,D,20111013,000000,14.84,14.9,14.65,14.66,5056,0
+UFPT.US,D,20111014,000000,14.84,14.95,14.7,14.85,6814,0
+UFPT.US,D,20111017,000000,14.81,14.81,14.53,14.65,14722,0
+UFPT.US,D,20111018,000000,14.79,14.85,14.46,14.8,13370,0
+UFPT.US,D,20111019,000000,14.62,14.78,14.62,14.66,5550,0
+UFPT.US,D,20111020,000000,14.59,14.66,14.56,14.58,3508,0
+UFPT.US,D,20111021,000000,14.69,14.69,14.15,14.52,11644,0
+UFPT.US,D,20111024,000000,14.6,14.85,14.6,14.8,17390,0
+UFPT.US,D,20111025,000000,14.7,14.82,14.51,14.52,1930,0
+UFPT.US,D,20111026,000000,14.62,14.85,14.46,14.64,10971,0
+UFPT.US,D,20111027,000000,14.75,15.09,14.75,15,12954,0
+UFPT.US,D,20111028,000000,14.89,15.1,14.89,14.99,9911,0
+UFPT.US,D,20111031,000000,14.87,15.11,14.77,15.05,7600,0
+UFPT.US,D,20111101,000000,14.66,14.95,14.61,14.71,6260,0
+UFPT.US,D,20111102,000000,14.88,14.94,14.61,14.69,14764,0
+UFPT.US,D,20111103,000000,14.78,15.13,14.64,15,19937,0
+UFPT.US,D,20111104,000000,14.98,15.7,14.98,15.11,12157,0
+UFPT.US,D,20111107,000000,15.05,15.1,15,15.02,900,0
+UFPT.US,D,20111108,000000,15.07,15.19,15.06,15.09,2399,0
+UFPT.US,D,20111109,000000,14.9,15.18,14.82,15.01,1850,0
+UFPT.US,D,20111110,000000,14.51,15.6,14.51,15.48,9613,0
+UFPT.US,D,20111111,000000,15.66,15.66,15.15,15.47,16564,0
+UFPT.US,D,20111114,000000,15.53,15.9,15.46,15.6,11570,0
+UFPT.US,D,20111115,000000,15.58,15.6,15.46,15.46,4600,0
+UFPT.US,D,20111116,000000,15.53,15.6,15.46,15.46,4720,0
+UFPT.US,D,20111117,000000,15.52,15.52,15.28,15.28,9455,0
+UFPT.US,D,20111118,000000,15.29,15.48,15.14,15.15,5725,0
+UFPT.US,D,20111121,000000,14.96,15.23,14.86,15.15,5749,0
+UFPT.US,D,20111122,000000,15.1,15.2,14.85,15.18,2999,0
+UFPT.US,D,20111123,000000,15.03,15.29,15.03,15.22,3220,0
+UFPT.US,D,20111125,000000,15.23,15.23,14.72,15.07,4773,0
+UFPT.US,D,20111128,000000,15.19,15.19,15.05,15.1,580,0
+UFPT.US,D,20111129,000000,15.16,15.23,15.07,15.19,2740,0
+UFPT.US,D,20111130,000000,15.59,15.6,15.18,15.28,44920,0
+UFPT.US,D,20111201,000000,15.51,15.59,15.25,15.43,3664,0
+UFPT.US,D,20111202,000000,15.46,15.46,14.88,15.35,14767,0
+UFPT.US,D,20111205,000000,15.48,15.5,15.25,15.5,4032,0
+UFPT.US,D,20111206,000000,15.55,15.55,15.15,15.35,3450,0
+UFPT.US,D,20111207,000000,15.17,15.39,15.14,15.15,5475,0
+UFPT.US,D,20111208,000000,15.14,15.28,14.91,15.01,5731,0
+UFPT.US,D,20111209,000000,15.05,15.34,15,15.1,110404,0
+UFPT.US,D,20111212,000000,15,15.03,14.71,14.97,6100,0
+UFPT.US,D,20111213,000000,15.04,15.18,15,15.11,8296,0
+UFPT.US,D,20111214,000000,14.94,15.11,14.82,14.92,8794,0
+UFPT.US,D,20111215,000000,15.06,15.06,15,15,2600,0
+UFPT.US,D,20111216,000000,15.06,15.85,15.06,15.28,14193,0
+UFPT.US,D,20111219,000000,15.13,15.28,15.03,15.03,7611,0
+UFPT.US,D,20111220,000000,15.23,15.27,14.67,15.01,11545,0
+UFPT.US,D,20111221,000000,15.01,15.19,15.01,15.06,3232,0
+UFPT.US,D,20111222,000000,15.09,15.11,15,15.1,4903,0
+UFPT.US,D,20111223,000000,15.16,15.34,15.1,15.1,3931,0
+UFPT.US,D,20111227,000000,14.8,15.12,14.8,15,12653,0
+UFPT.US,D,20111228,000000,15.12,15.2,14.93,15,17974,0
+UFPT.US,D,20111229,000000,14.99,15.13,14.9,15.04,5990,0
+UFPT.US,D,20111230,000000,14.94,15.25,14.71,14.77,54111,0
+UFPT.US,D,20120103,000000,15,15.1,14.12,14.84,12325,0
+UFPT.US,D,20120104,000000,14.63,15.09,14.49,14.87,17703,0
+UFPT.US,D,20120105,000000,14.82,15.69,14.7,14.9,41289,0
+UFPT.US,D,20120106,000000,15.4,15.48,14.91,15.11,8961,0
+UFPT.US,D,20120109,000000,15.08,15.16,14.61,14.9,16549,0
+UFPT.US,D,20120110,000000,14.96,14.96,14.71,14.75,11356,0
+UFPT.US,D,20120111,000000,14.76,14.84,14.58,14.8,32785,0
+UFPT.US,D,20120112,000000,14.8,14.89,14.65,14.65,21018,0
+UFPT.US,D,20120113,000000,14.53,14.65,14.21,14.24,46548,0
+UFPT.US,D,20120117,000000,14.52,14.52,14.09,14.09,14121,0
+UFPT.US,D,20120118,000000,14.01,14.25,14,14.04,19520,0
+UFPT.US,D,20120119,000000,14.11,14.18,13.97,14.01,11120,0
+UFPT.US,D,20120120,000000,13.98,14.95,13.94,14.74,19792,0
+UFPT.US,D,20120123,000000,14.84,15.15,14.61,14.79,14464,0
+UFPT.US,D,20120124,000000,14.69,14.8,14.45,14.72,8529,0
+UFPT.US,D,20120125,000000,14.61,15.25,14.61,15.14,9384,0
+UFPT.US,D,20120126,000000,15.19,15.64,15.19,15.52,27212,0
+UFPT.US,D,20120127,000000,15.33,15.33,15.23,15.3,6563,0
+UFPT.US,D,20120130,000000,15.46,15.46,15,15.04,7744,0
+UFPT.US,D,20120131,000000,15.02,15.49,15,15.49,7753,0
+UFPT.US,D,20120201,000000,15.47,15.49,14.53,14.96,29538,0
+UFPT.US,D,20120202,000000,15,15.17,14.8,15.07,19963,0
+UFPT.US,D,20120203,000000,15.12,15.4,14.97,15.3,22053,0
+UFPT.US,D,20120206,000000,15.07,15.42,15.07,15.39,52442,0
+UFPT.US,D,20120207,000000,15.35,15.39,15.12,15.34,18789,0
+UFPT.US,D,20120208,000000,15.28,15.43,14.92,15.34,18828,0
+UFPT.US,D,20120209,000000,15.36,15.48,15.19,15.19,10787,0
+UFPT.US,D,20120210,000000,15.41,15.49,15.2,15.35,10148,0
+UFPT.US,D,20120213,000000,15.5,15.5,15.27,15.36,7006,0
+UFPT.US,D,20120214,000000,15.34,15.5,15.26,15.42,4000,0
+UFPT.US,D,20120215,000000,15.44,15.68,15.18,15.4,10273,0
+UFPT.US,D,20120216,000000,15.4,15.56,15.3,15.43,16526,0
+UFPT.US,D,20120217,000000,15.54,15.66,15.48,15.6,7000,0
+UFPT.US,D,20120221,000000,15.5,15.5,15.35,15.47,11530,0
+UFPT.US,D,20120222,000000,15.35,15.62,15.35,15.62,6979,0
+UFPT.US,D,20120223,000000,15.57,16.15,15.57,16.05,14314,0
+UFPT.US,D,20120224,000000,16.19,18.21,16.05,17.87,40983,0
+UFPT.US,D,20120227,000000,17.09,17.87,17.08,17.27,37846,0
+UFPT.US,D,20120228,000000,17.4,17.4,17,17.33,45527,0
+UFPT.US,D,20120229,000000,17.33,17.57,17.33,17.57,12446,0
+UFPT.US,D,20120301,000000,17.53,17.99,17.51,17.99,12115,0
+UFPT.US,D,20120302,000000,18.04,18.49,18.01,18.45,28073,0
+UFPT.US,D,20120305,000000,18.11,18.35,17.61,17.64,47327,0
+UFPT.US,D,20120306,000000,17.57,17.75,17.47,17.74,19835,0
+UFPT.US,D,20120307,000000,17.74,17.75,17.6,17.65,13837,0
+UFPT.US,D,20120308,000000,17.68,17.84,17.62,17.83,20934,0
+UFPT.US,D,20120309,000000,17.85,17.85,17.68,17.75,14385,0
+UFPT.US,D,20120312,000000,17.75,17.84,17.7,17.84,23111,0
+UFPT.US,D,20120313,000000,17.7,18.08,17.62,18.07,17203,0
+UFPT.US,D,20120314,000000,18.01,18.2,17.93,18.2,10402,0
+UFPT.US,D,20120315,000000,18.25,18.35,17.9,18.24,93306,0
+UFPT.US,D,20120316,000000,18.34,18.34,17.32,17.66,11056,0
+UFPT.US,D,20120319,000000,17.84,18.45,17.66,18.07,11820,0
+UFPT.US,D,20120320,000000,18.15,18.73,17.91,18.59,18757,0
+UFPT.US,D,20120321,000000,18.54,18.88,18.54,18.86,10009,0
+UFPT.US,D,20120322,000000,18.73,18.9,18.55,18.8,3789,0
+UFPT.US,D,20120323,000000,18.82,18.9,18.66,18.76,6715,0
+UFPT.US,D,20120326,000000,18.9,19.45,18.84,19.25,29423,0
+UFPT.US,D,20120327,000000,19.23,19.42,19.06,19.3,28935,0
+UFPT.US,D,20120328,000000,19.22,19.38,19,19.38,20747,0
+UFPT.US,D,20120329,000000,19.3,19.96,19.26,19.4,89369,0
+UFPT.US,D,20120330,000000,19.24,19.5,19.24,19.45,5900,0
+UFPT.US,D,20120402,000000,19.2,19.62,19.2,19.56,12652,0
+UFPT.US,D,20120403,000000,19.56,19.56,19.02,19.24,7135,0
+UFPT.US,D,20120404,000000,19.17,19.17,18.93,19.06,7133,0
+UFPT.US,D,20120405,000000,19.03,19.09,18.91,19.09,1700,0
+UFPT.US,D,20120409,000000,18.93,18.99,18.9,18.93,3638,0
+UFPT.US,D,20120410,000000,18.9,18.97,18.28,18.4,5537,0
+UFPT.US,D,20120411,000000,18.4,18.45,17.56,18.02,4244,0
+UFPT.US,D,20120412,000000,17.93,18.1,17.8,18.09,6937,0
+UFPT.US,D,20120413,000000,18.01,18.5,17.92,18.49,3583,0
+UFPT.US,D,20120416,000000,18.56,18.73,18.21,18.71,6835,0
+UFPT.US,D,20120417,000000,18.55,19,18.51,18.81,21277,0
+UFPT.US,D,20120418,000000,18.84,18.84,18.47,18.59,7804,0
+UFPT.US,D,20120419,000000,18.58,18.58,18.1,18.24,5319,0
+UFPT.US,D,20120420,000000,18.21,18.54,18.15,18.44,2820,0
+UFPT.US,D,20120423,000000,18.42,18.42,17.99,18.17,5415,0
+UFPT.US,D,20120424,000000,18.25,18.33,17.99,18.16,4010,0
+UFPT.US,D,20120425,000000,18.25,18.3,17.88,18.11,8086,0
+UFPT.US,D,20120426,000000,17.93,18.35,17.93,18.23,7838,0
+UFPT.US,D,20120427,000000,18.4,18.4,18.02,18.35,5180,0
+UFPT.US,D,20120430,000000,18.48,18.48,18.03,18.19,1900,0
+UFPT.US,D,20120501,000000,18.18,18.25,18.07,18.19,10748,0
+UFPT.US,D,20120502,000000,18.1,18.32,18,18.2,6141,0
+UFPT.US,D,20120503,000000,18.15,18.19,17.68,17.74,11776,0
+UFPT.US,D,20120504,000000,17.77,17.77,17.07,17.37,10335,0
+UFPT.US,D,20120507,000000,17.45,17.45,16.58,16.82,4008,0
+UFPT.US,D,20120508,000000,16.81,17,16.71,16.85,5333,0
+UFPT.US,D,20120509,000000,16.83,16.83,16.38,16.42,6006,0
+UFPT.US,D,20120510,000000,16.59,16.75,16.41,16.59,9172,0
+UFPT.US,D,20120511,000000,16.53,17,16.37,16.83,18586,0
+UFPT.US,D,20120514,000000,16.67,16.67,16.21,16.36,4646,0
+UFPT.US,D,20120515,000000,16.61,16.99,16.29,16.71,6450,0
+UFPT.US,D,20120516,000000,16.9,16.93,16.25,16.75,11348,0
+UFPT.US,D,20120517,000000,16.98,17.04,16.53,16.87,18133,0
+UFPT.US,D,20120518,000000,16.37,16.57,16.04,16.04,2464,0
+UFPT.US,D,20120521,000000,16.01,16.4,16.01,16.08,7134,0
+UFPT.US,D,20120522,000000,16.24,16.32,16.14,16.32,4605,0
+UFPT.US,D,20120523,000000,16.28,16.72,16.16,16.39,6423,0
+UFPT.US,D,20120524,000000,16.31,16.46,16.16,16.19,4994,0
+UFPT.US,D,20120525,000000,16.15,16.4,16.12,16.24,1563,0
+UFPT.US,D,20120529,000000,16.24,16.24,16,16.09,8400,0
+UFPT.US,D,20120530,000000,16.03,16.1,15.99,16.09,7236,0
+UFPT.US,D,20120531,000000,16,16.26,15.97,16.26,11600,0
+UFPT.US,D,20120601,000000,16.12,16.25,15.9,16.2,50860,0
+UFPT.US,D,20120604,000000,16.09,16.19,15.89,16.11,21503,0
+UFPT.US,D,20120605,000000,16.07,16.23,15.96,16.16,5366,0
+UFPT.US,D,20120606,000000,16.3,16.71,16.06,16.71,17578,0
+UFPT.US,D,20120607,000000,16.8,16.95,16.5,16.95,9213,0
+UFPT.US,D,20120608,000000,16.9,17.23,16.22,16.81,35753,0
+UFPT.US,D,20120611,000000,16.87,17.32,16.64,16.89,28458,0
+UFPT.US,D,20120612,000000,16.16,16.66,16.16,16.41,29423,0
+UFPT.US,D,20120613,000000,16.41,16.53,15.3,15.5,27034,0
+UFPT.US,D,20120614,000000,15.47,16.39,15.47,16.32,13741,0
+UFPT.US,D,20120615,000000,16.15,16.15,15.52,16.14,15178,0
+UFPT.US,D,20120618,000000,16.12,17.03,15.91,16.49,40922,0
+UFPT.US,D,20120619,000000,16.65,17.04,16.32,16.78,51224,0
+UFPT.US,D,20120620,000000,16.8,17.78,16.75,17.51,86714,0
+UFPT.US,D,20120621,000000,17.44,18.08,17.03,17.45,62208,0
+UFPT.US,D,20120622,000000,17.58,18.16,17.25,17.49,712479,0
+UFPT.US,D,20120625,000000,17.29,17.49,16.87,17.03,16632,0
+UFPT.US,D,20120626,000000,17.12,17.14,16.34,16.74,8853,0
+UFPT.US,D,20120627,000000,16.52,16.68,16.24,16.39,18591,0
+UFPT.US,D,20120628,000000,16.22,16.3,15.97,16.19,16115,0
+UFPT.US,D,20120629,000000,16.38,16.9,16.24,16.9,18727,0
+UFPT.US,D,20120702,000000,16.98,17.31,16.94,17.1,18393,0
+UFPT.US,D,20120703,000000,17.19,17.5,17.03,17.43,4512,0
+UFPT.US,D,20120705,000000,17.3,17.32,15.95,16.49,10677,0
+UFPT.US,D,20120706,000000,16.44,16.78,15.87,16.59,46427,0
+UFPT.US,D,20120709,000000,16.5,17.39,16.5,17.04,11669,0
+UFPT.US,D,20120710,000000,17.05,17.64,17.02,17.63,24326,0
+UFPT.US,D,20120711,000000,17.49,17.81,17.11,17.58,17306,0
+UFPT.US,D,20120712,000000,17.49,17.55,17.23,17.52,24855,0
+UFPT.US,D,20120713,000000,17.51,17.94,17.08,17.8,18338,0
+UFPT.US,D,20120716,000000,17.79,17.8,17.17,17.65,11100,0
+UFPT.US,D,20120717,000000,17.7,18,17.445,17.89,20783,0
+UFPT.US,D,20120718,000000,17.85,18.5,17.8,18.4,56562,0
+UFPT.US,D,20120719,000000,18.4,18.4,18.03,18.03,9537,0
+UFPT.US,D,20120720,000000,17.99,18.21,17.86,17.86,7079,0
+UFPT.US,D,20120723,000000,17.64,17.64,16.89,16.92,14869,0
+UFPT.US,D,20120724,000000,16.86,17.32,16.15,16.34,17873,0
+UFPT.US,D,20120725,000000,16.45,16.94,16.26,16.81,26122,0
+UFPT.US,D,20120726,000000,17.05,17.05,16.88,16.97,4270,0
+UFPT.US,D,20120727,000000,17.01,17.01,16.04,16.21,25213,0
+UFPT.US,D,20120730,000000,16.1,16.71,16.1,16.59,6495,0
+UFPT.US,D,20120731,000000,16.47,16.82,16.2,16.37,17922,0
+UFPT.US,D,20120801,000000,16.46,16.67,16.41,16.41,17967,0
+UFPT.US,D,20120802,000000,16.37,16.57,16.37,16.48,12963,0
+UFPT.US,D,20120803,000000,16.86,17.38,16.41,16.99,21000,0
+UFPT.US,D,20120806,000000,16.9,17.25,16.76,17.17,12824,0
+UFPT.US,D,20120807,000000,17.25,17.49,16.88,17.23,37911,0
+UFPT.US,D,20120808,000000,16.8,17.15,16.8,16.87,9206,0
+UFPT.US,D,20120809,000000,16.8,17.23,16.8,17.14,29676,0
+UFPT.US,D,20120810,000000,17.18,17.2,16.78,17.09,12014,0
+UFPT.US,D,20120813,000000,17.14,17.18,17.1,17.17,5272,0
+UFPT.US,D,20120814,000000,17.2,17.2,16.671,16.78,21179,0
+UFPT.US,D,20120815,000000,16.89,17,16.71,16.99,4021,0
+UFPT.US,D,20120816,000000,16.96,17.05,16.86,17,62445,0
+UFPT.US,D,20120817,000000,16.93,17.21,16.93,17.21,24704,0
+UFPT.US,D,20120820,000000,17.23,17.28,17.09,17.2,6736,0
+UFPT.US,D,20120821,000000,17.18,17.19,16.99,17.02,16396,0
+UFPT.US,D,20120822,000000,17,17.22,16.73,17.08,21877,0
+UFPT.US,D,20120823,000000,17.13,17.13,16.77,16.88,7431,0
+UFPT.US,D,20120824,000000,16.83,17,16.8,16.92,16144,0
+UFPT.US,D,20120827,000000,17,17.01,16.97,16.97,2614,0
+UFPT.US,D,20120828,000000,16.89,17.05,16.88,16.97,9413,0
+UFPT.US,D,20120829,000000,16.85,17.005,16.83,16.91,11084,0
+UFPT.US,D,20120830,000000,16.75,16.89,16.75,16.75,10440,0
+UFPT.US,D,20120831,000000,16.92,17,16.36,16.9,13028,0
+UFPT.US,D,20120904,000000,16.95,17.09,16.75,17.06,3146,0
+UFPT.US,D,20120905,000000,17.08,17.08,16.66,16.72,18768,0
+UFPT.US,D,20120906,000000,16.75,16.75,16.64,16.73,25219,0
+UFPT.US,D,20120907,000000,16.73,16.83,16.54,16.75,33299,0
+UFPT.US,D,20120910,000000,16.84,16.9,16.6,16.8,55374,0
+UFPT.US,D,20120911,000000,16.73,16.89,16.73,16.89,4398,0
+UFPT.US,D,20120912,000000,16.89,16.9,16.8,16.9,3212,0
+UFPT.US,D,20120913,000000,16.86,17.24,16.71,17.24,22026,0
+UFPT.US,D,20120914,000000,17.16,17.42,16.83,16.98,17662,0
+UFPT.US,D,20120917,000000,16.98,17.07,16.84,16.9,6700,0
+UFPT.US,D,20120918,000000,16.76,16.85,16.44,16.71,64345,0
+UFPT.US,D,20120919,000000,16.66,17.19,16.66,17.18,19643,0
+UFPT.US,D,20120920,000000,17.13,17.48,17.13,17.42,1639,0
+UFPT.US,D,20120921,000000,17.5,17.73,17.42,17.72,22440,0
+UFPT.US,D,20120924,000000,17.68,18.08,17.36,17.93,9230,0
+UFPT.US,D,20120925,000000,18.08,18.2,17.86,17.86,11839,0
+UFPT.US,D,20120926,000000,17.86,18.03,17.53,17.94,16682,0
+UFPT.US,D,20120927,000000,17.97,18.08,17.77,17.98,6748,0
+UFPT.US,D,20120928,000000,17.83,17.98,17.49,17.59,32140,0
+UFPT.US,D,20121001,000000,17.75,18,17.6,17.97,14200,0
+UFPT.US,D,20121002,000000,18.04,18.18,17.8,18.08,17460,0
+UFPT.US,D,20121003,000000,18.03,18.19,17.99,18.04,7537,0
+UFPT.US,D,20121004,000000,18.04,18.11,18,18.09,11305,0
+UFPT.US,D,20121005,000000,18.1,18.15,17.99,18.09,7153,0
+UFPT.US,D,20121008,000000,18.07,18.1,17.84,17.84,2607,0
+UFPT.US,D,20121009,000000,17.86,17.97,17.65,17.65,6024,0
+UFPT.US,D,20121010,000000,17.67,17.67,16.81,17.265,11969,0
+UFPT.US,D,20121011,000000,17.3,17.57,17,17.13,4732,0
+UFPT.US,D,20121012,000000,17,17.31,16.78,17.19,18173,0
+UFPT.US,D,20121015,000000,17.21,17.215,16.75,16.86,7450,0
+UFPT.US,D,20121016,000000,16.8,16.84,16.51,16.82,15723,0
+UFPT.US,D,20121017,000000,16.86,17.979,16.86,17.75,16473,0
+UFPT.US,D,20121018,000000,17.65,17.85,17.56,17.66,2668,0
+UFPT.US,D,20121019,000000,17.49,17.84,17.22,17.32,8907,0
+UFPT.US,D,20121022,000000,17.27,17.27,16.7,16.93,4163,0
+UFPT.US,D,20121023,000000,16.93,17.49,16.7,17.18,39489,0
+UFPT.US,D,20121024,000000,17.1,17.1,16.71,16.88,2944,0
+UFPT.US,D,20121025,000000,16.93,16.93,16.75,16.83,4039,0
+UFPT.US,D,20121026,000000,16.78,16.8,16.3,16.43,31277,0
+UFPT.US,D,20121031,000000,16.35,16.8,16.35,16.6,10383,0
+UFPT.US,D,20121101,000000,16.64,17.22,16.26,17.21,11249,0
+UFPT.US,D,20121102,000000,17.11,17.24,16.75,16.75,10230,0
+UFPT.US,D,20121105,000000,16.76,16.99,16.63,16.63,6483,0
+UFPT.US,D,20121106,000000,16.54,17.1,15.7,16.05,38547,0
+UFPT.US,D,20121107,000000,16.09,16.12,15.8,16,15718,0
+UFPT.US,D,20121108,000000,16,16.02,15.9,15.9,7763,0
+UFPT.US,D,20121109,000000,15.66,15.898,15.66,15.75,6787,0
+UFPT.US,D,20121112,000000,15.71,15.84,15.46,15.5,7631,0
+UFPT.US,D,20121113,000000,15.66,15.89,15.621,15.75,7425,0
+UFPT.US,D,20121114,000000,15.73,15.77,15.45,15.68,6832,0
+UFPT.US,D,20121115,000000,15.5,15.63,15.49,15.56,3862,0
+UFPT.US,D,20121116,000000,15.5,15.89,15.5,15.81,21800,0
+UFPT.US,D,20121119,000000,15.65,15.97,15.6,15.97,7346,0
+UFPT.US,D,20121120,000000,15.9,16,15.75,15.94,3488,0
+UFPT.US,D,20121121,000000,16,16,15.885,15.885,2219,0
+UFPT.US,D,20121123,000000,16.07,16.07,15.5,15.97,4756,0
+UFPT.US,D,20121126,000000,15.97,16.09,15.79,16.08,6390,0
+UFPT.US,D,20121127,000000,16.09,16.1,15.937,16,5058,0
+UFPT.US,D,20121128,000000,15.76,16.08,15.57,16.05,5892,0
+UFPT.US,D,20121129,000000,16.1,16.19,16.02,16.19,4812,0
+UFPT.US,D,20121130,000000,16.19,17.35,16.16,16.63,16858,0
+UFPT.US,D,20121203,000000,16.41,16.61,16.25,16.47,14249,0
+UFPT.US,D,20121204,000000,16.51,16.65,16.17,16.21,37400,0
+UFPT.US,D,20121205,000000,16.32,16.87,16.32,16.68,5862,0
+UFPT.US,D,20121206,000000,16.57,16.7,16.532,16.62,17397,0
+UFPT.US,D,20121207,000000,16.49,16.9,16.4,16.71,17642,0
+UFPT.US,D,20121210,000000,16.74,17.06,16.4,17.06,26229,0
+UFPT.US,D,20121211,000000,16.94,17.98,16.94,17.94,11660,0
+UFPT.US,D,20121212,000000,18.01,18.01,17.4,17.46,11198,0
+UFPT.US,D,20121213,000000,17.84,17.98,17.69,17.87,9166,0
+UFPT.US,D,20121214,000000,17.82,17.82,17.54,17.61,17346,0
+UFPT.US,D,20121217,000000,17.49,17.71,17.42,17.53,3284,0
+UFPT.US,D,20121218,000000,17.65,17.88,17.53,17.82,10464,0
+UFPT.US,D,20121219,000000,17.506,17.9,17.506,17.64,7960,0
+UFPT.US,D,20121220,000000,17.63,18.25,17.61,18.25,9824,0
+UFPT.US,D,20121221,000000,18.14,18.14,17.33,17.59,34914,0
+UFPT.US,D,20121224,000000,17.43,17.59,17.4,17.59,1532,0
+UFPT.US,D,20121226,000000,17,17.69,15.27,17.58,9524,0
+UFPT.US,D,20121227,000000,17.37,17.44,17.26,17.35,4448,0
+UFPT.US,D,20121228,000000,17.28,17.42,17.27,17.34,6166,0
+UFPT.US,D,20121231,000000,17.3,17.95,17.3,17.92,18534,0
+UFPT.US,D,20130102,000000,18.11,19.1,18,18.95,36551,0
+UFPT.US,D,20130103,000000,18.88,19.01,18.49,18.61,6859,0
+UFPT.US,D,20130104,000000,18.76,18.9,18.34,18.78,9823,0
+UFPT.US,D,20130107,000000,18.6,18.6,18.42,18.47,5406,0
+UFPT.US,D,20130108,000000,18.43,18.74,18.22,18.58,9395,0
+UFPT.US,D,20130109,000000,18.286,18.93,18.23,18.56,6473,0
+UFPT.US,D,20130110,000000,18.49,19.1,18.2,19.09,16478,0
+UFPT.US,D,20130111,000000,19.19,19.85,19.08,19.73,12693,0
+UFPT.US,D,20130114,000000,19.85,19.85,19.6,19.7,4963,0
+UFPT.US,D,20130115,000000,19.83,19.93,19.4,19.71,4827,0
+UFPT.US,D,20130116,000000,19.62,20,19.57,19.59,10027,0
+UFPT.US,D,20130117,000000,19.57,19.8,19.52,19.64,6980,0
+UFPT.US,D,20130118,000000,19.48,19.5,19.37,19.4,5960,0
+UFPT.US,D,20130122,000000,19.4,19.4,18.96,19.03,7966,0
+UFPT.US,D,20130123,000000,19.31,19.47,18.98,19.02,6100,0
+UFPT.US,D,20130124,000000,19.18,19.36,18.64,19,7559,0
+UFPT.US,D,20130125,000000,19.14,19.14,18.5,18.7,9262,0
+UFPT.US,D,20130128,000000,18.76,18.79,18.6,18.76,10076,0
+UFPT.US,D,20130129,000000,18.55,18.82,18.51,18.82,11001,0
+UFPT.US,D,20130130,000000,18.71,18.79,18.62,18.72,5258,0
+UFPT.US,D,20130131,000000,18.7,18.92,18.7,18.92,4031,0
+UFPT.US,D,20130201,000000,19.3,19.33,19.11,19.3,8773,0
+UFPT.US,D,20130204,000000,19.19,19.21,18.93,18.93,5379,0
+UFPT.US,D,20130205,000000,19,19.171,18.65,18.83,49919,0
+UFPT.US,D,20130206,000000,18.61,18.79,18.595,18.71,2253,0
+UFPT.US,D,20130207,000000,18.66,18.69,18.59,18.59,1708,0
+UFPT.US,D,20130208,000000,18.51,18.67,18.41,18.6,7691,0
+UFPT.US,D,20130211,000000,18.52,18.75,18.48,18.63,2758,0
+UFPT.US,D,20130212,000000,18.669,19.06,18.669,19.02,9439,0
+UFPT.US,D,20130213,000000,18.5,19.04,18.5,18.99,4320,0
+UFPT.US,D,20130214,000000,19.12,19.31,19.12,19.3,5500,0
+UFPT.US,D,20130215,000000,19.46,19.7,19.43,19.7,22178,0
+UFPT.US,D,20130219,000000,19.7,19.97,19.45,19.97,14285,0
+UFPT.US,D,20130220,000000,19.92,19.92,19.4,19.59,8656,0
+UFPT.US,D,20130221,000000,19.86,19.95,19.389,19.79,12699,0
+UFPT.US,D,20130222,000000,19.8,19.8,19.36,19.68,6692,0
+UFPT.US,D,20130225,000000,19.73,19.73,18.76,18.87,24155,0
+UFPT.US,D,20130226,000000,18.91,19.09,18.75,19.09,4766,0
+UFPT.US,D,20130227,000000,19.06,19.11,18.57,18.94,14422,0
+UFPT.US,D,20130228,000000,18.93,19.25,18.6,18.92,23807,0
+UFPT.US,D,20130301,000000,18.84,18.928,18.58,18.81,10560,0
+UFPT.US,D,20130304,000000,18.751,19.085,18.6,18.72,12599,0
+UFPT.US,D,20130305,000000,18.698,19.035,18.64,18.69,15778,0
+UFPT.US,D,20130306,000000,18.71,18.9,18.71,18.737,5229,0
+UFPT.US,D,20130307,000000,18.74,18.9,18.48,18.85,6957,0
+UFPT.US,D,20130308,000000,18.9,19.05,18.71,18.92,14425,0
+UFPT.US,D,20130311,000000,18.92,19.78,18.9,19.42,16459,0
+UFPT.US,D,20130312,000000,19.45,19.51,18.916,19.08,33801,0
+UFPT.US,D,20130313,000000,19.12,19.58,19.12,19.45,12600,0
+UFPT.US,D,20130314,000000,19.82,19.82,18.94,19.63,22642,0
+UFPT.US,D,20130315,000000,19.61,19.88,19.53,19.65,21584,0
+UFPT.US,D,20130318,000000,19.5,19.603,19.47,19.51,5698,0
+UFPT.US,D,20130319,000000,19.75,19.75,19.6,19.62,7805,0
+UFPT.US,D,20130320,000000,18.49,19.52,18.49,19.35,22671,0
+UFPT.US,D,20130321,000000,19.55,19.76,19.31,19.43,6352,0
+UFPT.US,D,20130322,000000,19.46,19.87,19.38,19.73,16476,0
+UFPT.US,D,20130325,000000,19.72,19.948,19.37,19.52,17913,0
+UFPT.US,D,20130326,000000,18.44,19.71,18.44,19.65,15683,0
+UFPT.US,D,20130327,000000,19.44,19.65,19.05,19.5,15956,0
+UFPT.US,D,20130328,000000,19.58,19.8,19.26,19.69,22441,0
+UFPT.US,D,20130401,000000,19.57,19.89,19.51,19.51,17715,0
+UFPT.US,D,20130402,000000,19.58,19.7,19.36,19.46,15873,0
+UFPT.US,D,20130403,000000,19.5,19.79,19.03,19.5,33153,0
+UFPT.US,D,20130404,000000,19.5,19.5,19.27,19.46,11125,0
+UFPT.US,D,20130405,000000,19.265,19.265,18.97,18.97,13712,0
+UFPT.US,D,20130408,000000,18.95,19.08,18.75,18.89,15393,0
+UFPT.US,D,20130409,000000,18.87,19.48,18.71,19.09,40908,0
+UFPT.US,D,20130410,000000,19.2,19.34,19.08,19.21,7903,0
+UFPT.US,D,20130411,000000,19.25,19.25,18.996,19.03,2498,0
+UFPT.US,D,20130412,000000,19.01,19.11,18.95,19,3531,0
+UFPT.US,D,20130415,000000,18.81,19.03,18.06,18.28,17506,0
+UFPT.US,D,20130416,000000,18.86,19.07,18.47,19.02,15955,0
+UFPT.US,D,20130417,000000,18.42,18.82,18.3,18.4,13488,0
+UFPT.US,D,20130418,000000,18.45,18.7,18.33,18.59,30908,0
+UFPT.US,D,20130419,000000,18.24,18.59,18.24,18.48,12840,0
+UFPT.US,D,20130422,000000,18.47,18.47,18.15,18.29,8530,0
+UFPT.US,D,20130423,000000,18.44,18.67,18.4,18.63,5712,0
+UFPT.US,D,20130424,000000,18.68,19.11,18.68,19.07,4241,0
+UFPT.US,D,20130425,000000,19.41,19.41,19,19.12,2535,0
+UFPT.US,D,20130426,000000,19.13,19.33,18.87,19.11,9324,0
+UFPT.US,D,20130429,000000,19.16,19.46,19.16,19.44,6108,0
+UFPT.US,D,20130430,000000,19.502,20.34,19.42,20.29,24099,0
+UFPT.US,D,20130501,000000,20.29,20.49,19.63,19.65,20558,0
+UFPT.US,D,20130502,000000,19.65,19.65,19.51,19.6,10417,0
+UFPT.US,D,20130503,000000,19.5,19.59,18.1,18.91,33706,0
+UFPT.US,D,20130506,000000,19,19.48,18.78,18.93,28449,0
+UFPT.US,D,20130507,000000,18.99,19.2,18.92,19,11937,0
+UFPT.US,D,20130508,000000,19.06,19.47,19.06,19.38,10947,0
+UFPT.US,D,20130509,000000,19.32,19.39,19.2,19.2,9145,0
+UFPT.US,D,20130510,000000,19.16,19.73,18.91,19.6,11636,0
+UFPT.US,D,20130513,000000,19.5,19.568,18.9,19.04,24733,0
+UFPT.US,D,20130514,000000,19,19.43,18.9,19.41,72975,0
+UFPT.US,D,20130515,000000,19.16,19.98,18.93,19.88,12036,0
+UFPT.US,D,20130516,000000,19.7,19.88,19.43,19.53,29501,0
+UFPT.US,D,20130517,000000,19.52,19.75,19.28,19.67,8391,0
+UFPT.US,D,20130520,000000,19.75,19.98,19.32,19.98,12328,0
+UFPT.US,D,20130521,000000,19.64,20.25,19.64,19.91,8044,0
+UFPT.US,D,20130522,000000,19.92,19.92,19.5,19.52,26906,0
+UFPT.US,D,20130523,000000,19.4,19.6,18.78,19.23,6000,0
+UFPT.US,D,20130524,000000,19.23,19.65,18.8,19.35,5552,0
+UFPT.US,D,20130528,000000,19.31,20,19.31,19.82,70705,0
+UFPT.US,D,20130529,000000,19.72,19.72,19.071,19.14,4632,0
+UFPT.US,D,20130530,000000,19.32,19.56,19.3,19.36,12044,0
+UFPT.US,D,20130531,000000,19.27,19.72,19.17,19.19,14531,0
+UFPT.US,D,20130603,000000,19.3,19.57,19.09,19.51,33333,0
+UFPT.US,D,20130604,000000,19.49,19.49,19.17,19.22,16076,0
+UFPT.US,D,20130605,000000,19.29,19.3,19.09,19.15,2304,0
+UFPT.US,D,20130606,000000,19.23,19.43,18.85,19.28,23185,0
+UFPT.US,D,20130607,000000,19.33,19.49,19.02,19.39,7601,0
+UFPT.US,D,20130610,000000,19.29,19.42,19.095,19.32,6022,0
+UFPT.US,D,20130611,000000,19.04,19.32,19.03,19.13,14045,0
+UFPT.US,D,20130612,000000,19.19,19.33,19.05,19.08,10437,0
+UFPT.US,D,20130613,000000,18.97,19.35,18.97,19.35,13968,0
+UFPT.US,D,20130614,000000,19.23,19.34,19.03,19.21,11634,0
+UFPT.US,D,20130617,000000,19.42,19.92,19.42,19.89,8422,0
+UFPT.US,D,20130618,000000,19.83,19.97,19.64,19.78,17419,0
+UFPT.US,D,20130619,000000,19.84,19.93,19.44,19.61,24282,0
+UFPT.US,D,20130620,000000,19.33,19.68,19.21,19.44,38983,0
+UFPT.US,D,20130621,000000,19.57,19.57,19.1,19.45,50083,0
+UFPT.US,D,20130624,000000,19.17,19.35,19,19.01,15429,0
+UFPT.US,D,20130625,000000,19.12,19.579,18.67,19.54,42539,0
+UFPT.US,D,20130626,000000,19.06,19.6,19.06,19.43,37160,0
+UFPT.US,D,20130627,000000,19.89,19.89,19.3,19.54,23400,0
+UFPT.US,D,20130628,000000,19.61,19.96,19,19.58,95279,0
+UFPT.US,D,20130701,000000,19.56,20.03,19.54,19.93,32866,0
+UFPT.US,D,20130702,000000,19.375,20.09,19.375,19.9,37657,0
+UFPT.US,D,20130703,000000,19.92,20.25,19.4,19.91,27228,0
+UFPT.US,D,20130705,000000,20.2,20.35,20.1,20.27,9034,0
+UFPT.US,D,20130708,000000,20.34,20.6,20.275,20.53,19262,0
+UFPT.US,D,20130709,000000,20.56,20.57,20.28,20.47,16961,0
+UFPT.US,D,20130710,000000,20.33,20.5,20.24,20.39,16057,0
+UFPT.US,D,20130711,000000,20.44,20.6,20.38,20.55,18804,0
+UFPT.US,D,20130712,000000,20.5,20.97,20.2,20.43,35545,0
+UFPT.US,D,20130715,000000,20.45,20.95,20.45,20.87,10127,0
+UFPT.US,D,20130716,000000,20.8,21,20.42,20.85,35252,0
+UFPT.US,D,20130717,000000,20.99,21.57,20.75,21.22,46515,0
+UFPT.US,D,20130718,000000,21.15,21.33,20.837,21.15,22940,0
+UFPT.US,D,20130719,000000,21.07,21.15,20.71,21.02,32258,0
+UFPT.US,D,20130722,000000,20.93,21.45,20.93,21.24,35517,0
+UFPT.US,D,20130723,000000,21,21.335,21,21.17,18058,0
+UFPT.US,D,20130724,000000,21.25,21.4,21.24,21.4,11970,0
+UFPT.US,D,20130725,000000,21.29,21.6,20.98,21.59,14979,0
+UFPT.US,D,20130726,000000,21.39,21.549,21.16,21.38,10893,0
+UFPT.US,D,20130729,000000,21.31,21.51,21.15,21.47,8478,0
+UFPT.US,D,20130730,000000,21.27,21.275,20.92,21.18,13631,0
+UFPT.US,D,20130731,000000,21.27,21.31,21.01,21.27,3025,0
+UFPT.US,D,20130801,000000,21.42,21.8,21.34,21.6,22087,0
+UFPT.US,D,20130802,000000,21.51,21.58,21.02,21.56,16018,0
+UFPT.US,D,20130805,000000,21.58,21.75,20.89,21.21,63224,0
+UFPT.US,D,20130806,000000,21.17,21.19,21,21.1,13215,0
+UFPT.US,D,20130807,000000,21.15,21.15,20.94,21.15,18692,0
+UFPT.US,D,20130808,000000,21.16,22.25,21.08,21.62,160957,0
+UFPT.US,D,20130809,000000,21.62,21.67,20.95,20.95,89281,0
+UFPT.US,D,20130812,000000,21.05,21.2,21.035,21.12,11341,0
+UFPT.US,D,20130813,000000,21.08,21.08,20.62,20.75,3127,0
+UFPT.US,D,20130814,000000,20.5,20.78,20.06,20.4,22582,0
+UFPT.US,D,20130815,000000,20.19,20.28,20,20.09,13382,0
+UFPT.US,D,20130816,000000,19.95,20.51,19.95,20.42,30768,0
+UFPT.US,D,20130819,000000,20.69,20.89,20.43,20.58,24445,0
+UFPT.US,D,20130820,000000,19.86,20.76,19.86,20.54,10376,0
+UFPT.US,D,20130821,000000,20.39,20.67,20.1,20.5,24499,0
+UFPT.US,D,20130822,000000,20.67,21.16,20.67,20.89,14450,0
+UFPT.US,D,20130823,000000,21,21.25,20.88,21.17,14470,0
+UFPT.US,D,20130826,000000,21.17,21.43,21.17,21.25,13115,0
+UFPT.US,D,20130827,000000,21.19,21.39,20.82,20.9,17889,0
+UFPT.US,D,20130828,000000,20.84,21.19,20.8,21.01,7546,0
+UFPT.US,D,20130829,000000,21.04,21.23,21,21.23,7743,0
+UFPT.US,D,20130830,000000,21.17,21.25,20.58,20.63,8242,0
+UFPT.US,D,20130903,000000,20.68,21.01,20.48,20.62,28471,0
+UFPT.US,D,20130904,000000,20.25,21.25,20.21,20.95,37877,0
+UFPT.US,D,20130905,000000,20.94,21.09,20.67,20.99,14149,0
+UFPT.US,D,20130906,000000,21.12,21.45,20.861,21,8075,0
+UFPT.US,D,20130909,000000,21.72,21.72,20.85,21.6,37074,0
+UFPT.US,D,20130910,000000,21.71,21.84,21.5,21.71,11438,0
+UFPT.US,D,20130911,000000,21.72,21.89,21.62,21.67,30163,0
+UFPT.US,D,20130912,000000,21.67,21.79,21.67,21.7,8303,0
+UFPT.US,D,20130913,000000,21.73,21.94,21.7,21.86,11662,0
+UFPT.US,D,20130916,000000,22,22,21.78,21.91,14852,0
+UFPT.US,D,20130917,000000,21.86,21.95,21.86,21.92,8860,0
+UFPT.US,D,20130918,000000,21.93,22.14,21.85,22.12,9276,0
+UFPT.US,D,20130919,000000,22.17,22.455,21.94,22.13,12513,0
+UFPT.US,D,20130920,000000,22.08,22.25,21.87,21.94,13617,0
+UFPT.US,D,20130923,000000,22,22.24,21.87,22.12,38200,0
+UFPT.US,D,20130924,000000,22.1,22.34,21.95,22.18,7100,0
+UFPT.US,D,20130925,000000,22.27,22.37,22.01,22.18,5500,0
+UFPT.US,D,20130926,000000,22.14,22.5,22.08,22.42,6500,0
+UFPT.US,D,20130927,000000,22.2,22.43,21.89,22.4,4000,0
+UFPT.US,D,20130930,000000,22.35,22.97,22.35,22.77,38400,0
+UFPT.US,D,20131001,000000,22.75,23.24,22.51,23.21,31100,0
+UFPT.US,D,20131002,000000,23.15,23.3,22.95,23.05,24800,0
+UFPT.US,D,20131003,000000,22.97,22.97,22.09,22.19,51300,0
+UFPT.US,D,20131004,000000,22.14,22.22,21.86,22.22,16300,0
+UFPT.US,D,20131007,000000,22.06,22.21,22.05,22.09,12300,0
+UFPT.US,D,20131008,000000,22.13,22.13,21.92,21.99,17813,0
+UFPT.US,D,20131009,000000,22,22.08,21.86,21.9,14700,0
+UFPT.US,D,20131010,000000,22.13,22.13,21.9,22.05,16600,0
+UFPT.US,D,20131011,000000,22.06,22.47,21.97,22.26,18500,0
+UFPT.US,D,20131014,000000,22.08,22.36,22.07,22.26,9900,0
+UFPT.US,D,20131015,000000,22.17,22.54,22.1,22.37,22100,0
+UFPT.US,D,20131016,000000,22.44,22.68,22.29,22.49,12100,0
+UFPT.US,D,20131017,000000,22.02,22.8,22.02,22.66,35584,0
+UFPT.US,D,20131018,000000,22.87,23.43,22.74,22.99,33400,0
+UFPT.US,D,20131021,000000,22.93,23.19,22.79,22.98,18721,0
+UFPT.US,D,20131022,000000,22.95,23.14,22.94,23.05,13900,0
+UFPT.US,D,20131023,000000,23.07,23.16,22.73,22.88,22900,0
+UFPT.US,D,20131024,000000,22.85,23.1,22.8,23.03,17300,0
+UFPT.US,D,20131025,000000,23.14,23.25,23,23.07,10800,0
+UFPT.US,D,20131028,000000,23.07,23.12,22.91,23.03,10600,0
+UFPT.US,D,20131029,000000,22.82,23.1,22.82,23.02,8400,0
+UFPT.US,D,20131030,000000,22.95,22.95,22.78,22.85,11000,0
+UFPT.US,D,20131031,000000,22.94,23.3,22.91,23.05,13807,0
+UFPT.US,D,20131101,000000,23.21,23.21,22.78,22.83,28300,0
+UFPT.US,D,20131104,000000,22.91,23.3,22.62,22.85,29000,0
+UFPT.US,D,20131105,000000,22.62,26.02,22.62,25.15,38300,0
+UFPT.US,D,20131106,000000,25.7,26.18,25.23,26.05,78300,0
+UFPT.US,D,20131107,000000,26,26,25.1,25.45,29300,0
+UFPT.US,D,20131108,000000,25.36,25.79,24.88,25.78,20000,0
+UFPT.US,D,20131111,000000,25.81,25.81,23.46,25.32,31800,0
+UFPT.US,D,20131112,000000,25.32,25.34,25.06,25.25,34400,0
+UFPT.US,D,20131113,000000,25.03,25.46,25,25.24,19700,0
+UFPT.US,D,20131114,000000,25.25,25.45,24.4,24.75,13100,0
+UFPT.US,D,20131115,000000,24.69,25.36,24.63,25.23,27800,0
+UFPT.US,D,20131118,000000,24.95,25.489,24.42,24.76,17348,0
+UFPT.US,D,20131119,000000,24.85,25.14,24.81,24.81,10700,0
+UFPT.US,D,20131120,000000,24.98,25.38,24.4,24.65,22400,0
+UFPT.US,D,20131121,000000,24.47,24.9,24.47,24.89,10000,0
+UFPT.US,D,20131122,000000,25.01,25.09,24.84,24.9,18400,0
+UFPT.US,D,20131125,000000,24.99,25.57,24.9,24.95,20600,0
+UFPT.US,D,20131126,000000,24.89,25.17,24.86,25.07,32805,0
+UFPT.US,D,20131127,000000,25,25.56,25,25.34,11600,0
+UFPT.US,D,20131129,000000,25.54,25.6,25.54,25.6,5886,0
+UFPT.US,D,20131202,000000,25.5,25.62,25.34,25.35,9000,0
+UFPT.US,D,20131203,000000,25.4,25.54,25.01,25.36,12600,0
+UFPT.US,D,20131204,000000,25.37,25.6,25.09,25.45,12400,0
+UFPT.US,D,20131205,000000,25.45,25.45,24.93,24.93,16000,0
+UFPT.US,D,20131206,000000,25,25.51,24.8,25.35,12689,0
+UFPT.US,D,20131209,000000,25.46,25.78,25.38,25.38,6400,0
+UFPT.US,D,20131210,000000,25.231,25.7,24.56,24.82,16807,0
+UFPT.US,D,20131211,000000,24.74,25,24.56,24.86,15900,0
+UFPT.US,D,20131212,000000,24.99,25.54,24.52,25.06,14700,0
+UFPT.US,D,20131213,000000,24.96,25.31,24.28,24.58,29466,0
+UFPT.US,D,20131216,000000,23,24.61,23,24.38,25500,0
+UFPT.US,D,20131217,000000,25.5,25.5,23.96,24.51,25000,0
+UFPT.US,D,20131218,000000,24.66,24.99,24.21,24.64,31200,0
+UFPT.US,D,20131219,000000,24.5,25.35,24.3,24.85,16512,0
+UFPT.US,D,20131220,000000,24.85,25.67,24.85,25.49,38708,0
+UFPT.US,D,20131223,000000,25.492,25.69,25.492,25.61,19723,0
+UFPT.US,D,20131224,000000,25.79,26,25.66,25.95,17382,0
+UFPT.US,D,20131226,000000,26,26.03,25.9,25.91,9714,0
+UFPT.US,D,20131227,000000,25.93,25.95,25.71,25.71,6000,0
+UFPT.US,D,20131230,000000,25.44,25.99,25.44,25.94,6300,0
+UFPT.US,D,20131231,000000,25.59,25.98,24.98,25.22,79300,0
+UFPT.US,D,20140102,000000,25.37,25.61,25.131,25.41,10904,0
+UFPT.US,D,20140103,000000,25.42,25.95,25.42,25.88,7931,0
+UFPT.US,D,20140106,000000,25.91,25.93,25.61,25.81,13800,0
+UFPT.US,D,20140107,000000,25.88,25.93,25.4,25.73,5915,0
+UFPT.US,D,20140108,000000,25.63,25.93,25.63,25.84,9958,0
+UFPT.US,D,20140109,000000,25.88,26,25.44,25.69,8425,0
+UFPT.US,D,20140110,000000,25.61,25.95,25.44,25.58,5500,0
+UFPT.US,D,20140113,000000,25.5,25.84,25.5,25.77,10296,0
+UFPT.US,D,20140114,000000,25.84,26,25.75,26,9800,0
+UFPT.US,D,20140115,000000,25.94,26.13,25.33,25.72,35300,0
+UFPT.US,D,20140116,000000,25.75,25.75,25.58,25.72,11400,0
+UFPT.US,D,20140117,000000,25.72,26.04,25.599,26.02,14398,0
+UFPT.US,D,20140121,000000,25.75,26.02,25.64,26.02,13700,0
+UFPT.US,D,20140122,000000,26.2,26.2,25.82,25.82,8000,0
+UFPT.US,D,20140123,000000,25.07,26.16,25.04,25.66,9800,0
+UFPT.US,D,20140124,000000,26.12,26.2,25.14,25.23,14800,0
+UFPT.US,D,20140127,000000,25.23,25.76,25.01,25.14,14600,0
+UFPT.US,D,20140128,000000,25.28,25.68,25.19,25.57,36000,0
+UFPT.US,D,20140129,000000,25.38,26.06,25.16,25.54,12600,0
+UFPT.US,D,20140130,000000,25.71,26.6,25.71,26.45,22300,0
+UFPT.US,D,20140131,000000,26.08,26.4,25.51,25.62,19482,0
+UFPT.US,D,20140203,000000,25.71,25.8,24.08,24.53,28123,0
+UFPT.US,D,20140204,000000,25.93,25.93,24.2,24.41,10919,0
+UFPT.US,D,20140205,000000,24.34,24.969,23.27,23.32,24027,0
+UFPT.US,D,20140206,000000,23.68,25,23.598,23.77,22582,0
+UFPT.US,D,20140207,000000,23.87,25.18,23.82,24.5,11846,0
+UFPT.US,D,20140210,000000,24.61,25.48,22.891,25.29,15625,0
+UFPT.US,D,20140211,000000,25.11,25.57,24,25.54,20446,0
+UFPT.US,D,20140212,000000,25.43,25.84,24.476,25.36,18216,0
+UFPT.US,D,20140213,000000,25.31,25.93,24.851,25.74,11223,0
+UFPT.US,D,20140214,000000,25.42,25.82,25.28,25.65,11510,0
+UFPT.US,D,20140218,000000,25.65,25.97,25.62,25.97,7086,0
+UFPT.US,D,20140219,000000,25.86,25.87,25.52,25.53,4468,0
+UFPT.US,D,20140220,000000,25.42,25.86,25.42,25.73,5047,0
+UFPT.US,D,20140221,000000,25.9,25.93,25.59,25.73,10547,0
+UFPT.US,D,20140224,000000,25.22,25.93,25.2,25.6,10261,0
+UFPT.US,D,20140225,000000,25.7,25.93,25.43,25.91,4325,0
+UFPT.US,D,20140226,000000,25.91,25.93,25.32,25.57,7741,0
+UFPT.US,D,20140227,000000,25.42,25.84,25.165,25.54,4204,0
+UFPT.US,D,20140228,000000,25.617,25.85,25.32,25.59,15215,0
+UFPT.US,D,20140303,000000,25.53,25.8,25.16,25.23,13886,0
+UFPT.US,D,20140304,000000,26,26,25.03,25.27,46143,0
+UFPT.US,D,20140305,000000,25.5,25.5,25.09,25.09,23605,0
+UFPT.US,D,20140306,000000,25.04,25.66,25,25.05,19342,0
+UFPT.US,D,20140307,000000,25.25,25.58,25.01,25.28,19455,0
+UFPT.US,D,20140310,000000,25.2,25.79,25.2,25.78,7003,0
+UFPT.US,D,20140311,000000,25.84,25.84,25.02,25.09,17039,0
+UFPT.US,D,20140312,000000,25.11,25.49,25,25.48,9757,0
+UFPT.US,D,20140313,000000,25.49,25.85,25.29,25.57,20566,0
+UFPT.US,D,20140314,000000,25.52,25.9,25.32,25.51,16508,0
+UFPT.US,D,20140317,000000,25.7,25.72,25.45,25.46,13290,0
+UFPT.US,D,20140318,000000,25.49,25.78,25.32,25.77,16436,0
+UFPT.US,D,20140319,000000,25.77,25.83,25.3,25.62,19784,0
+UFPT.US,D,20140320,000000,25.69,25.88,25.3,25.75,23690,0
+UFPT.US,D,20140321,000000,25.82,25.966,25.41,25.91,23200,0
+UFPT.US,D,20140324,000000,25.89,26.12,25.715,25.99,11112,0
+UFPT.US,D,20140325,000000,25.9,25.99,25.67,25.73,43346,0
+UFPT.US,D,20140326,000000,25.94,25.94,25.02,25.18,37200,0
+UFPT.US,D,20140327,000000,25.4,25.4,24.76,24.93,23987,0
+UFPT.US,D,20140328,000000,25.08,25.24,24.131,24.7,19043,0
+UFPT.US,D,20140331,000000,24.81,24.99,24,24.36,47976,0
+UFPT.US,D,20140401,000000,24.4,25.5,24.15,25.39,32529,0
+UFPT.US,D,20140402,000000,25.5,25.99,24.85,25.99,16592,0
+UFPT.US,D,20140403,000000,25.86,26.8,25.8,26.58,15218,0
+UFPT.US,D,20140404,000000,26.7,26.78,25.04,25.58,46450,0
+UFPT.US,D,20140407,000000,25.35,25.65,24.86,24.9,34785,0
+UFPT.US,D,20140408,000000,24.9,25.575,24.805,25.11,14133,0
+UFPT.US,D,20140409,000000,25.33,25.33,24.39,24.87,24459,0
+UFPT.US,D,20140410,000000,24.72,24.98,24.28,24.66,24334,0
+UFPT.US,D,20140411,000000,24.3,24.99,24.3,24.67,20130,0
+UFPT.US,D,20140414,000000,24.98,25.29,24.13,24.39,15510,0
+UFPT.US,D,20140415,000000,24.4,24.85,23.801,24.41,16898,0
+UFPT.US,D,20140416,000000,24.68,25.55,24.62,25.35,11413,0
+UFPT.US,D,20140417,000000,25.35,25.63,25.28,25.52,9030,0
+UFPT.US,D,20140421,000000,25.15,25.96,25.15,25.62,5076,0
+UFPT.US,D,20140422,000000,25.23,26.44,25.23,26.41,24093,0
+UFPT.US,D,20140423,000000,26.37,26.76,25.73,26.13,11613,0
+UFPT.US,D,20140424,000000,26.05,26.38,25.63,25.86,9055,0
+UFPT.US,D,20140425,000000,25.87,25.87,25.231,25.51,11512,0
+UFPT.US,D,20140428,000000,25.1,26.65,25.1,25.5,12116,0
+UFPT.US,D,20140429,000000,25.6,25.97,25.39,25.68,15273,0
+UFPT.US,D,20140430,000000,25.66,25.96,25.3,25.36,12228,0
+UFPT.US,D,20140501,000000,25.59,26.27,25.02,25.94,38629,0
+UFPT.US,D,20140502,000000,26.05,26.15,25.41,25.6,18520,0
+UFPT.US,D,20140505,000000,25.58,25.64,24.02,24.31,16849,0
+UFPT.US,D,20140506,000000,24.14,24.3,23.45,23.51,21116,0
+UFPT.US,D,20140507,000000,23.5,24.65,23.264,24.01,22367,0
+UFPT.US,D,20140508,000000,23.97,24.69,23.42,23.65,48456,0
+UFPT.US,D,20140509,000000,23.51,24.04,23.45,23.58,12110,0
+UFPT.US,D,20140512,000000,23.61,23.99,23.45,23.67,15514,0
+UFPT.US,D,20140513,000000,23.92,24.04,23.36,23.5,30047,0
+UFPT.US,D,20140514,000000,23.5,23.82,23.28,23.5,21682,0
+UFPT.US,D,20140515,000000,23.31,23.36,23.12,23.19,24270,0
+UFPT.US,D,20140516,000000,23.3,23.99,23.15,23.56,17639,0
+UFPT.US,D,20140519,000000,23.99,24.28,23.16,24.22,15412,0
+UFPT.US,D,20140520,000000,23.47,24.54,23.47,23.91,35880,0
+UFPT.US,D,20140521,000000,23.77,24.16,23.51,23.82,14946,0
+UFPT.US,D,20140522,000000,24.25,24.35,23.67,24.2,34052,0
+UFPT.US,D,20140523,000000,25.08,25.08,23.96,24.79,31502,0
+UFPT.US,D,20140527,000000,25.04,25.42,24.681,25.18,27158,0
+UFPT.US,D,20140528,000000,25.23,25.98,24.76,25.51,22102,0
+UFPT.US,D,20140529,000000,25.78,25.78,24.9,25.11,7246,0
+UFPT.US,D,20140530,000000,25.19,25.25,24.16,24.3,10171,0
+UFPT.US,D,20140602,000000,24.25,24.29,23.52,23.87,10570,0
+UFPT.US,D,20140603,000000,23.9,23.9,23.25,23.52,20638,0
+UFPT.US,D,20140604,000000,23.4,23.53,23.3,23.53,14784,0
+UFPT.US,D,20140605,000000,23.49,24.47,23.4,24.39,9108,0
+UFPT.US,D,20140606,000000,24.04,25.57,24.04,24.99,21618,0
+UFPT.US,D,20140609,000000,24.84,25.41,24.49,24.97,20924,0
+UFPT.US,D,20140610,000000,24.58,25,24.58,24.95,11300,0
+UFPT.US,D,20140611,000000,24.775,25.17,24.526,25.04,16661,0
+UFPT.US,D,20140612,000000,24.97,25.18,24.675,24.99,18382,0
+UFPT.US,D,20140613,000000,25.06,25.4,24.74,25.4,15280,0
+UFPT.US,D,20140616,000000,25.4,26.28,25,26.28,20893,0
+UFPT.US,D,20140617,000000,26.2,27.15,25.75,26.78,20704,0
+UFPT.US,D,20140618,000000,26.54,26.54,25.76,26.49,18778,0
+UFPT.US,D,20140619,000000,26.29,26.42,25.325,26.15,20061,0
+UFPT.US,D,20140620,000000,26.35,27.17,26.35,27.02,24705,0
+UFPT.US,D,20140623,000000,27.35,27.35,26.99,27.25,14539,0
+UFPT.US,D,20140624,000000,27.35,27.43,25.47,25.48,38119,0
+UFPT.US,D,20140625,000000,25.47,25.575,24.15,24.43,37389,0
+UFPT.US,D,20140626,000000,24.6,24.6,23.75,24.35,13043,0
+UFPT.US,D,20140627,000000,24.47,24.9,24.25,24.4,42455,0
+UFPT.US,D,20140630,000000,24.1,24.71,23.8,24.09,120104,0
+UFPT.US,D,20140701,000000,24.34,25.43,24.31,25.26,24051,0
+UFPT.US,D,20140702,000000,25.36,25.8,25.3,25.46,12800,0
+UFPT.US,D,20140703,000000,25.65,25.76,24.9,25.71,8533,0
+UFPT.US,D,20140707,000000,25.54,25.62,24.75,24.92,14253,0
+UFPT.US,D,20140708,000000,25.07,25.07,24.3,24.44,13802,0
+UFPT.US,D,20140709,000000,24.55,25.235,24.47,24.87,7923,0
+UFPT.US,D,20140710,000000,24.47,25.22,24.4,24.44,10437,0
+UFPT.US,D,20140711,000000,24.43,24.64,24.214,24.48,13454,0
+UFPT.US,D,20140714,000000,24.73,24.73,23.86,24.02,9546,0
+UFPT.US,D,20140715,000000,24.13,24.25,23.58,24.02,25144,0
+UFPT.US,D,20140716,000000,24.13,24.7,23.84,24.24,7485,0
+UFPT.US,D,20140717,000000,23.98,24.19,23.54,23.71,15036,0
+UFPT.US,D,20140718,000000,23.64,24.51,23.42,24.48,11085,0
+UFPT.US,D,20140721,000000,23.63,24.28,23.46,23.76,9094,0
+UFPT.US,D,20140722,000000,23.83,24.8,23.545,24.26,19018,0
+UFPT.US,D,20140723,000000,24.3,25.24,24.3,24.59,10449,0
+UFPT.US,D,20140724,000000,24.65,24.83,24.42,24.51,10674,0
+UFPT.US,D,20140725,000000,24.41,25.09,24.41,24.52,12136,0
+UFPT.US,D,20140728,000000,24.7,25.75,24.14,25.22,25372,0
+UFPT.US,D,20140729,000000,25.16,25.92,24.1,24.52,9394,0
+UFPT.US,D,20140730,000000,24.75,25.78,24.35,25.23,12740,0
+UFPT.US,D,20140731,000000,24.63,25.9,24.14,25.25,24132,0
+UFPT.US,D,20140801,000000,25.5,25.73,24.24,25.5,35949,0
+UFPT.US,D,20140804,000000,25.46,25.835,25.39,25.77,14139,0
+UFPT.US,D,20140805,000000,25.5,25.5,24.51,24.97,33143,0
+UFPT.US,D,20140806,000000,25,25.24,24.6,25.13,15782,0
+UFPT.US,D,20140807,000000,25.27,25.32,24.75,24.97,45542,0
+UFPT.US,D,20140808,000000,25,25.1,24.69,24.92,35140,0
+UFPT.US,D,20140811,000000,24.9,25,24.81,24.88,12956,0
+UFPT.US,D,20140812,000000,24.85,24.85,24.51,24.52,5138,0
+UFPT.US,D,20140813,000000,24.51,24.7,24.05,24.05,15082,0
+UFPT.US,D,20140814,000000,24.08,24.16,24.02,24.1,2956,0
+UFPT.US,D,20140815,000000,24.23,24.23,22.82,23.11,67790,0
+UFPT.US,D,20140818,000000,23.26,23.79,23.26,23.79,10022,0
+UFPT.US,D,20140819,000000,23.73,24.13,23.73,23.98,8399,0
+UFPT.US,D,20140820,000000,24,24.53,23.926,24.36,9969,0
+UFPT.US,D,20140821,000000,24.31,24.51,23.82,23.97,48122,0
+UFPT.US,D,20140822,000000,23.99,24.03,23.16,23.69,15984,0
+UFPT.US,D,20140825,000000,23.73,24.06,23.31,23.74,13201,0
+UFPT.US,D,20140826,000000,23.78,23.91,23.39,23.73,17726,0
+UFPT.US,D,20140827,000000,23.5,23.6,23.12,23.34,32723,0
+UFPT.US,D,20140828,000000,23.23,23.49,23.06,23.46,23215,0
+UFPT.US,D,20140829,000000,23.46,23.5,23.02,23.33,30620,0
+UFPT.US,D,20140902,000000,23.37,23.5,22.76,23.09,25644,0
+UFPT.US,D,20140903,000000,22.95,23.43,22.26,23,24820,0
+UFPT.US,D,20140904,000000,22.65,23.39,22.65,23.12,19787,0
+UFPT.US,D,20140905,000000,22.99,23.09,22.57,22.94,9920,0
+UFPT.US,D,20140908,000000,22.82,22.88,22.48,22.82,10797,0
+UFPT.US,D,20140909,000000,22.667,23,22.667,22.78,10840,0
+UFPT.US,D,20140910,000000,22.75,22.79,22.43,22.55,12062,0
+UFPT.US,D,20140911,000000,22.69,22.88,22.43,22.7,14695,0
+UFPT.US,D,20140912,000000,22.98,22.98,22.5,22.65,15592,0
+UFPT.US,D,20140915,000000,22.75,22.96,22.14,22.14,15371,0
+UFPT.US,D,20140916,000000,22.19,22.48,22.02,22.18,11655,0
+UFPT.US,D,20140917,000000,22.25,22.75,22.25,22.47,21691,0
+UFPT.US,D,20140918,000000,22.53,22.68,22.253,22.31,27588,0
+UFPT.US,D,20140919,000000,22.35,22.35,21.75,21.76,29761,0
+UFPT.US,D,20140922,000000,21.74,21.74,21.295,21.32,12804,0
+UFPT.US,D,20140923,000000,21.18,22.2,21.05,21.8,41317,0
+UFPT.US,D,20140924,000000,21.79,22.14,21.26,22.11,9152,0
+UFPT.US,D,20140925,000000,21.92,22.08,21.75,21.85,13658,0
+UFPT.US,D,20140926,000000,21.85,22.15,21.79,21.92,10686,0
+UFPT.US,D,20140929,000000,21.73,22.178,21.45,22.07,10021,0
+UFPT.US,D,20140930,000000,21.98,22.05,21.81,21.98,26124,0
+UFPT.US,D,20141001,000000,21.9,22.05,21.57,21.9,39312,0
+UFPT.US,D,20141002,000000,21.92,22.19,21.52,21.83,14122,0
+UFPT.US,D,20141003,000000,22.06,22.06,21.68,21.88,16297,0
+UFPT.US,D,20141006,000000,21.99,21.99,21.2,21.47,29499,0
+UFPT.US,D,20141007,000000,21.48,21.78,21.21,21.24,19830,0
+UFPT.US,D,20141008,000000,21.11,21.93,21.1,21.9,61576,0
+UFPT.US,D,20141009,000000,21.76,21.76,21.02,21.2,28118,0
+UFPT.US,D,20141010,000000,21.11,21.39,20.76,20.93,21344,0
+UFPT.US,D,20141013,000000,21.07,21.155,20.82,21.02,19641,0
+UFPT.US,D,20141014,000000,21.07,21.4,20.76,21.07,27074,0
+UFPT.US,D,20141015,000000,21.01,21.93,20.55,21.19,47174,0
+UFPT.US,D,20141016,000000,20.88,21.53,20.82,21.08,24593,0
+UFPT.US,D,20141017,000000,21.43,22.01,20.77,21.86,31867,0
+UFPT.US,D,20141020,000000,21.73,21.73,21.11,21.29,17900,0
+UFPT.US,D,20141021,000000,21.33,21.46,21.1,21.36,18559,0
+UFPT.US,D,20141022,000000,21.57,21.57,21.19,21.28,11234,0
+UFPT.US,D,20141023,000000,21.44,21.51,21.18,21.29,43992,0
+UFPT.US,D,20141024,000000,21.31,21.35,21.05,21.29,26227,0
+UFPT.US,D,20141027,000000,21.29,21.58,20.91,21.39,22457,0
+UFPT.US,D,20141028,000000,21.37,22.2,21.34,22.2,12837,0
+UFPT.US,D,20141029,000000,22.15,22.151,21.81,21.94,11104,0
+UFPT.US,D,20141030,000000,21.79,22.38,21.39,22.36,14157,0
+UFPT.US,D,20141031,000000,22.69,22.72,21.63,22.02,23316,0
+UFPT.US,D,20141103,000000,22,22.385,21.7,21.91,12416,0
+UFPT.US,D,20141104,000000,22.11,22.14,21.57,21.9,12021,0
+UFPT.US,D,20141105,000000,22.12,22.33,21.73,22.1,9566,0
+UFPT.US,D,20141106,000000,22.1,22.55,21.78,22.55,30591,0
+UFPT.US,D,20141107,000000,22.55,22.9,22.475,22.9,9617,0
+UFPT.US,D,20141110,000000,22.9,23.15,22.69,22.9,52959,0
+UFPT.US,D,20141111,000000,22.9,23.47,22.85,23.26,19061,0
+UFPT.US,D,20141112,000000,23.46,23.53,23.07,23.21,18126,0
+UFPT.US,D,20141113,000000,23.3,23.3,22.17,22.34,22944,0
+UFPT.US,D,20141114,000000,22.29,22.29,21.21,21.64,25907,0
+UFPT.US,D,20141117,000000,21.71,22.23,21.55,21.67,26708,0
+UFPT.US,D,20141118,000000,21.59,21.66,21.35,21.53,10506,0
+UFPT.US,D,20141119,000000,21.24,21.49,21.05,21.35,11385,0
+UFPT.US,D,20141120,000000,21.17,21.65,21.17,21.53,3914,0
+UFPT.US,D,20141121,000000,21.93,22.08,21.71,21.72,9114,0
+UFPT.US,D,20141124,000000,21.7,22.3,21.58,22.3,8128,0
+UFPT.US,D,20141125,000000,22.15,22.15,21.615,21.73,7049,0
+UFPT.US,D,20141126,000000,21.8,22.09,21.61,21.95,22729,0
+UFPT.US,D,20141128,000000,22,22.3,21.73,21.84,5666,0
+UFPT.US,D,20141201,000000,21.58,21.67,21.25,21.26,12324,0
+UFPT.US,D,20141202,000000,21.25,21.76,21.25,21.76,13019,0
+UFPT.US,D,20141203,000000,21.64,22.28,21.52,22.12,9082,0
+UFPT.US,D,20141204,000000,22.03,22.196,21.925,21.93,9250,0
+UFPT.US,D,20141205,000000,22.05,22.275,21.92,22.15,6294,0
+UFPT.US,D,20141208,000000,22.33,22.33,21.87,22,12331,0
+UFPT.US,D,20141209,000000,21.61,22.41,21.605,22.18,25581,0
+UFPT.US,D,20141210,000000,22,22.318,21.7,21.92,41355,0
+UFPT.US,D,20141211,000000,22.23,22.29,21.98,22.08,12482,0
+UFPT.US,D,20141212,000000,22.03,22.03,21.76,21.8,11679,0
+UFPT.US,D,20141215,000000,21.96,22.128,21.698,22,30845,0
+UFPT.US,D,20141216,000000,22.18,22.49,22,22.19,14863,0
+UFPT.US,D,20141217,000000,22.27,23.08,22.2,22.99,19648,0
+UFPT.US,D,20141218,000000,23.2,23.34,22.88,23,13981,0
+UFPT.US,D,20141219,000000,22.93,23.2,22.93,23.04,26574,0
+UFPT.US,D,20141222,000000,22.97,23.63,22.65,23.43,14304,0
+UFPT.US,D,20141223,000000,22.3,23.95,22.3,23.67,11636,0
+UFPT.US,D,20141224,000000,23.81,24.23,23.5,24.11,8356,0
+UFPT.US,D,20141226,000000,24.03,24.41,24,24.41,5366,0
+UFPT.US,D,20141229,000000,24.35,25.45,24.35,25.32,18052,0
+UFPT.US,D,20141230,000000,25.09,25.31,24.92,24.98,5941,0
+UFPT.US,D,20141231,000000,25.14,25.14,24.26,24.585,4157,0
+UFPT.US,D,20150102,000000,24.66,24.74,23.518,23.85,11744,0
+UFPT.US,D,20150105,000000,23.685,24.17,22.757,23.42,47972,0
+UFPT.US,D,20150106,000000,23.74,23.74,22.32,22.43,24242,0
+UFPT.US,D,20150107,000000,22.52,23.27,22.35,22.83,45713,0
+UFPT.US,D,20150108,000000,23.28,23.46,23.08,23.15,7649,0
+UFPT.US,D,20150109,000000,23.15,23.29,22.99,22.99,4125,0
+UFPT.US,D,20150112,000000,23.05,23.07,22.751,23.07,6854,0
+UFPT.US,D,20150113,000000,23.39,24.46,23.1,24.12,11067,0
+UFPT.US,D,20150114,000000,23.944,24.83,23.944,24.61,15696,0
+UFPT.US,D,20150115,000000,24.57,24.61,23.16,23.34,14744,0
+UFPT.US,D,20150116,000000,23.46,23.6,23.22,23.59,9688,0
+UFPT.US,D,20150120,000000,23.75,23.75,22.78,22.89,18255,0
+UFPT.US,D,20150121,000000,23.23,23.23,22.58,22.59,4380,0
+UFPT.US,D,20150122,000000,22.14,23.12,22.14,23.12,7608,0
+UFPT.US,D,20150123,000000,22.59,23.12,22.59,22.94,4613,0
+UFPT.US,D,20150126,000000,23.94,23.94,23.05,23.12,3072,0
+UFPT.US,D,20150127,000000,23.3,23.3,22.65,22.7,6953,0
+UFPT.US,D,20150128,000000,22.83,22.83,22.269,22.27,8866,0
+UFPT.US,D,20150129,000000,22.45,22.88,22.17,22.88,4543,0
+UFPT.US,D,20150130,000000,22.67,23.49,22.28,22.28,10589,0
+UFPT.US,D,20150202,000000,22.5,22.5,22.21,22.5,8538,0
+UFPT.US,D,20150203,000000,22.47,22.81,22.21,22.8,6295,0
+UFPT.US,D,20150204,000000,22.8,23.09,22.6,22.67,6318,0
+UFPT.US,D,20150205,000000,22.67,23.01,22.67,22.86,3672,0
+UFPT.US,D,20150206,000000,22.96,23.29,22.88,22.9,12892,0
+UFPT.US,D,20150209,000000,23.194,23.194,22.631,22.65,9650,0
+UFPT.US,D,20150210,000000,22.69,23.18,22.64,22.9,5699,0
+UFPT.US,D,20150211,000000,22.95,23.34,22.67,23.04,40349,0
+UFPT.US,D,20150212,000000,23.23,23.44,22.85,23.41,3799,0
+UFPT.US,D,20150213,000000,23.06,23.55,23.06,23.42,8519,0
+UFPT.US,D,20150217,000000,23.23,23.93,23.23,23.49,7981,0
+UFPT.US,D,20150218,000000,23.52,23.68,23.5,23.64,3661,0
+UFPT.US,D,20150219,000000,23.99,24.135,23.24,24.04,14055,0
+UFPT.US,D,20150220,000000,24.1,24.1,23.26,23.36,56909,0
+UFPT.US,D,20150223,000000,23.4,23.81,23.21,23.41,9166,0
+UFPT.US,D,20150224,000000,23.44,23.75,23.25,23.46,10879,0
+UFPT.US,D,20150225,000000,23.64,23.98,23.5,23.52,10305,0
+UFPT.US,D,20150226,000000,23.72,23.98,23.54,23.86,6784,0
+UFPT.US,D,20150227,000000,23.61,23.76,23.06,23.16,8621,0
+UFPT.US,D,20150302,000000,23.94,23.94,23.19,23.86,11000,0
+UFPT.US,D,20150303,000000,23.74,23.74,22.11,22.22,11400,0
+UFPT.US,D,20150304,000000,22.28,22.74,21.85,22.06,18900,0
+UFPT.US,D,20150305,000000,22.06,22.62,21.99,22.38,14300,0
+UFPT.US,D,20150306,000000,22.3,22.53,21.73,21.78,9200,0
+UFPT.US,D,20150309,000000,21.95,23.08,21.76,22.03,12500,0
+UFPT.US,D,20150310,000000,21.77,21.88,20.76,20.87,23200,0
+UFPT.US,D,20150311,000000,22.03,22.03,20.07,20.29,20900,0
+UFPT.US,D,20150312,000000,20.48,20.95,19.89,20.92,14500,0
+UFPT.US,D,20150313,000000,20.68,20.68,20.27,20.32,7700,0
+UFPT.US,D,20150316,000000,20.57,20.57,20.25,20.53,13900,0
+UFPT.US,D,20150317,000000,20.53,21.66,20.53,21.63,12900,0
+UFPT.US,D,20150318,000000,21.62,22.06,21.39,21.85,16300,0
+UFPT.US,D,20150319,000000,21.8,21.95,21.64,21.78,8700,0
+UFPT.US,D,20150320,000000,21.7,22.05,21.7,21.98,33700,0
+UFPT.US,D,20150323,000000,21.7,22.07,21.7,22.04,13300,0
+UFPT.US,D,20150324,000000,21.93,22.07,21.75,21.75,4500,0
+UFPT.US,D,20150325,000000,21.75,22.17,21.59,21.64,7400,0
+UFPT.US,D,20150326,000000,21.44,21.79,21.4,21.64,9400,0
+UFPT.US,D,20150327,000000,21.62,22.02,21.24,22.02,17100,0
+UFPT.US,D,20150330,000000,22.21,22.7,22.21,22.7,14000,0
+UFPT.US,D,20150331,000000,22.52,22.81,22.284,22.78,15599,0
+UFPT.US,D,20150401,000000,22.67,23.13,22.53,23.07,12000,0
+UFPT.US,D,20150402,000000,22.96,22.98,22.28,22.83,18800,0
+UFPT.US,D,20150406,000000,22.58,23.03,22.48,22.6,6900,0
+UFPT.US,D,20150407,000000,22.55,22.55,21.23,21.7,16220,0
+UFPT.US,D,20150408,000000,21.72,22.11,21.71,21.97,8000,0
+UFPT.US,D,20150409,000000,21.79,21.85,20.77,21,12380,0
+UFPT.US,D,20150410,000000,20.98,21.03,20.5,20.72,18800,0
+UFPT.US,D,20150413,000000,20.27,20.64,20,20.3,52200,0
+UFPT.US,D,20150414,000000,20.29,21.31,20.29,21.16,19200,0
+UFPT.US,D,20150415,000000,21.37,21.97,21.23,21.67,30709,0
+UFPT.US,D,20150416,000000,21.69,21.69,21.25,21.44,19486,0
+UFPT.US,D,20150417,000000,21.24,21.24,21,21.16,12900,0
+UFPT.US,D,20150420,000000,21.62,21.65,21.15,21.19,32962,0
+UFPT.US,D,20150421,000000,21.37,21.6,20.7,20.74,23585,0
+UFPT.US,D,20150422,000000,20.9,20.9,20.52,20.72,30413,0
+UFPT.US,D,20150423,000000,20.74,21.18,20.74,21.03,25900,0
+UFPT.US,D,20150424,000000,21.16,21.47,21.1,21.21,17174,0
+UFPT.US,D,20150427,000000,21.44,21.45,20.99,21.03,15400,0
+UFPT.US,D,20150428,000000,21.04,21.33,21.01,21.12,69689,0
+UFPT.US,D,20150429,000000,21.05,21.1,21,21,43900,0
+UFPT.US,D,20150430,000000,20.78,20.85,20.15,20.29,35400,0
+UFPT.US,D,20150501,000000,20.32,20.56,19.99,20.11,28300,0
+UFPT.US,D,20150504,000000,20.14,20.51,19.98,20.51,20500,0
+UFPT.US,D,20150505,000000,20.28,20.4,20,20.07,20100,0
+UFPT.US,D,20150506,000000,20.02,20.13,19.95,19.95,21691,0
+UFPT.US,D,20150507,000000,19.82,20.15,19.82,19.9,22429,0
+UFPT.US,D,20150508,000000,20.2,20.2,19.99,20.05,9800,0
+UFPT.US,D,20150511,000000,20.12,20.21,19.92,20,11400,0
+UFPT.US,D,20150512,000000,19.77,19.95,19.45,19.56,18730,0
+UFPT.US,D,20150513,000000,19.75,19.95,19.6,19.73,24100,0
+UFPT.US,D,20150514,000000,20.04,20.04,19.6,19.7,11100,0
+UFPT.US,D,20150515,000000,19.64,19.7,19.57,19.65,18172,0
+UFPT.US,D,20150518,000000,19.66,20,19.62,19.91,26770,0
+UFPT.US,D,20150519,000000,19.7,20.08,19.7,19.96,33316,0
+UFPT.US,D,20150520,000000,20.06,20.11,19.85,19.96,17900,0
+UFPT.US,D,20150521,000000,19.75,20.14,19.75,20.03,25100,0
+UFPT.US,D,20150522,000000,20.11,20.14,20,20.04,28100,0
+UFPT.US,D,20150526,000000,19.97,20.3,19.59,20.07,26525,0
+UFPT.US,D,20150527,000000,20,20.19,19.94,20.08,17900,0
+UFPT.US,D,20150528,000000,20.05,20.09,19.91,20,15111,0
+UFPT.US,D,20150529,000000,19.95,20.12,19.83,19.83,18200,0
+UFPT.US,D,20150601,000000,20.02,20.26,19.55,19.66,20273,0
+UFPT.US,D,20150602,000000,19.67,19.67,19.45,19.55,16468,0
+UFPT.US,D,20150603,000000,19.52,20.33,19.5,20.15,65700,0
+UFPT.US,D,20150604,000000,20.11,20.76,19.94,20.26,54200,0
+UFPT.US,D,20150605,000000,20.19,20.26,19.93,20,63000,0
+UFPT.US,D,20150608,000000,20,20.21,19.8,19.98,54900,0
+UFPT.US,D,20150609,000000,19.795,20.09,19.778,20,18888,0
+UFPT.US,D,20150610,000000,19.85,20.05,19.85,19.97,22647,0
+UFPT.US,D,20150611,000000,19.86,20.08,19.85,20.03,23790,0
+UFPT.US,D,20150612,000000,19.93,20.1,19.83,20.1,23400,0
+UFPT.US,D,20150615,000000,20.09,20.2,19.87,20.03,27100,0
+UFPT.US,D,20150616,000000,20,20.58,19.99,20.38,63100,0
+UFPT.US,D,20150617,000000,20.45,21.91,20.43,21.03,83700,0
+UFPT.US,D,20150618,000000,21.09,21.37,21.06,21.28,30900,0
+UFPT.US,D,20150619,000000,21.37,21.47,20.99,21,41800,0
+UFPT.US,D,20150622,000000,21.25,22.2,20.95,21.99,79600,0
+UFPT.US,D,20150623,000000,22,22.19,21.64,21.83,44335,0
+UFPT.US,D,20150624,000000,21.39,21.63,20,21.43,50700,0
+UFPT.US,D,20150625,000000,21.34,21.58,20.82,21.09,47500,0
+UFPT.US,D,20150626,000000,21.04,21.62,20.71,21.11,975000,0
+UFPT.US,D,20150629,000000,21,21.24,20.62,20.99,40700,0
+UFPT.US,D,20150630,000000,21.3,21.32,20.77,20.92,44658,0
+UFPT.US,D,20150701,000000,21.17,21.17,20.69,20.82,47900,0
+UFPT.US,D,20150702,000000,20.77,20.77,20.44,20.59,48100,0
+UFPT.US,D,20150706,000000,20.45,20.48,19.99,20.09,120700,0
+UFPT.US,D,20150707,000000,20.12,20.34,19.84,20.34,47600,0
+UFPT.US,D,20150708,000000,20.14,20.21,19.82,19.99,38400,0
+UFPT.US,D,20150709,000000,20.12,20.16,19.95,20.08,45100,0
+UFPT.US,D,20150710,000000,20.06,20.95,20.06,20.62,14400,0
+UFPT.US,D,20150713,000000,20.51,21.18,20.51,20.76,36500,0
+UFPT.US,D,20150714,000000,20.88,20.88,20.16,20.21,22771,0
+UFPT.US,D,20150715,000000,20.26,20.26,19.86,20,34031,0
+UFPT.US,D,20150716,000000,20.04,20.2,19.99,20.03,46800,0
+UFPT.US,D,20150717,000000,20.05,20.05,19.83,20,26100,0
+UFPT.US,D,20150720,000000,20.06,20.06,19.94,19.98,18300,0
+UFPT.US,D,20150721,000000,19.89,20,19.76,19.91,28100,0
+UFPT.US,D,20150722,000000,19.82,20.06,19.75,19.97,14000,0
+UFPT.US,D,20150723,000000,20,20,19.68,19.7,17500,0
+UFPT.US,D,20150724,000000,19.8,19.8,19.65,19.69,15400,0
+UFPT.US,D,20150727,000000,19.57,19.6,19.36,19.42,12400,0
+UFPT.US,D,20150728,000000,19.5,19.6,19.39,19.51,13900,0
+UFPT.US,D,20150729,000000,19.5,19.68,17.51,19.57,14800,0
+UFPT.US,D,20150730,000000,19.66,19.96,19.66,19.79,21300,0
+UFPT.US,D,20150731,000000,19.67,20.04,19.65,19.89,6800,0
+UFPT.US,D,20150803,000000,19.73,19.98,19.15,19.82,7457,0
+UFPT.US,D,20150804,000000,20.15,21.99,20.15,21.45,55800,0
+UFPT.US,D,20150805,000000,21.57,22.4,21.06,22.33,25800,0
+UFPT.US,D,20150806,000000,22.39,22.39,21.13,21.4,11951,0
+UFPT.US,D,20150807,000000,20.96,21.47,20.78,21.31,8700,0
+UFPT.US,D,20150810,000000,21.41,21.49,21.08,21.45,6500,0
+UFPT.US,D,20150811,000000,21.2,21.72,21.18,21.53,17666,0
+UFPT.US,D,20150812,000000,21.33,21.68,21.25,21.68,5600,0
+UFPT.US,D,20150813,000000,22.24,22.24,21.25,21.81,13600,0
+UFPT.US,D,20150814,000000,21.75,21.97,21.62,21.69,4900,0
+UFPT.US,D,20150817,000000,21.59,21.99,21.51,21.73,5900,0
+UFPT.US,D,20150818,000000,22.03,22.09,21.71,21.97,3000,0
+UFPT.US,D,20150819,000000,21.72,22.53,21.5,22.46,9400,0
+UFPT.US,D,20150820,000000,21.99,22.19,21.67,21.81,6700,0
+UFPT.US,D,20150821,000000,21.45,21.74,21.31,21.74,20000,0
+UFPT.US,D,20150824,000000,21.06,21.41,20.55,20.9,14598,0
+UFPT.US,D,20150825,000000,20.51,21.5,20.48,20.6,7900,0
+UFPT.US,D,20150826,000000,20.96,20.98,20.5,20.61,6800,0
+UFPT.US,D,20150827,000000,20.94,21.23,20.71,20.86,7200,0
+UFPT.US,D,20150828,000000,20.86,21.5,20.86,21.24,4200,0
+UFPT.US,D,20150831,000000,21.22,21.8,20.61,21.52,3800,0
+UFPT.US,D,20150901,000000,21.34,21.73,21.34,21.61,8000,0
+UFPT.US,D,20150902,000000,21.8,21.8,21.61,21.71,3500,0
+UFPT.US,D,20150903,000000,21.72,21.86,21.68,21.79,3000,0
+UFPT.US,D,20150904,000000,21.6,21.8,21.6,21.75,6600,0
+UFPT.US,D,20150908,000000,21.94,21.94,21.61,21.68,5200,0
+UFPT.US,D,20150909,000000,21.9,21.9,21.59,21.67,1400,0
+UFPT.US,D,20150910,000000,21.6,21.79,21.6,21.68,10746,0
+UFPT.US,D,20150911,000000,21.63,21.77,21.61,21.7,4200,0
+UFPT.US,D,20150914,000000,21.62,21.86,21.54,21.8,36600,0
+UFPT.US,D,20150915,000000,21.66,22.09,21.66,22.07,15800,0
+UFPT.US,D,20150916,000000,22,22.54,21.56,22.52,28700,0
+UFPT.US,D,20150917,000000,22.3,22.79,22.27,22.725,15830,0
+UFPT.US,D,20150918,000000,22.65,22.89,22.34,22.89,27900,0
+UFPT.US,D,20150921,000000,23,23.25,22.91,23,65700,0
+UFPT.US,D,20150922,000000,22.85,23.15,22.85,23.09,21700,0
+UFPT.US,D,20150923,000000,23.06,23.22,22.98,23.03,21011,0
+UFPT.US,D,20150924,000000,22.97,23,22.485,22.92,6677,0
+UFPT.US,D,20150925,000000,23.02,23.2,22.94,23.2,17700,0
+UFPT.US,D,20150928,000000,23.1,23.16,21.85,22.26,12457,0
+UFPT.US,D,20150929,000000,22.25,22.58,20.99,22.44,8500,0
+UFPT.US,D,20150930,000000,22.6,22.85,21.17,22.85,10400,0
+UFPT.US,D,20151001,000000,22.83,23.73,22.54,23.73,18800,0
+UFPT.US,D,20151002,000000,23.45,25,23.43,24.68,26700,0
+UFPT.US,D,20151005,000000,25,25.4,23.72,24.2,44562,0
+UFPT.US,D,20151006,000000,24.17,24.75,23.52,24.5,24200,0
+UFPT.US,D,20151007,000000,24.4,25.03,24.38,24.93,14600,0
+UFPT.US,D,20151008,000000,24.93,25.47,24.93,25.38,8500,0
+UFPT.US,D,20151009,000000,23.67,25.5,23.67,25.34,8700,0
+UFPT.US,D,20151012,000000,25.21,25.5,24.22,24.26,15454,0
+UFPT.US,D,20151013,000000,24.65,25.5,23.61,24.72,11700,0
+UFPT.US,D,20151014,000000,24.72,24.91,23.94,24.56,12300,0
+UFPT.US,D,20151015,000000,24.6,24.96,24.43,24.77,7400,0
+UFPT.US,D,20151016,000000,24.37,24.79,24.05,24.75,17600,0
+UFPT.US,D,20151019,000000,24.77,24.84,24.23,24.84,6448,0
+UFPT.US,D,20151020,000000,24.75,25,24.6,24.8,12668,0
+UFPT.US,D,20151021,000000,24.81,24.92,24.41,24.51,3800,0
+UFPT.US,D,20151022,000000,24.5,25.1,23.42,24.52,11100,0
+UFPT.US,D,20151023,000000,24.48,25.06,24.05,24.14,8000,0
+UFPT.US,D,20151026,000000,24.43,24.88,23.64,24.16,12100,0
+UFPT.US,D,20151027,000000,24.06,24.71,23.09,24.15,7400,0
+UFPT.US,D,20151028,000000,24.36,25.33,24.36,24.73,2100,0
+UFPT.US,D,20151029,000000,24.64,25.14,24.61,24.8,2200,0
+UFPT.US,D,20151030,000000,24.83,24.99,24.51,24.51,1900,0
+UFPT.US,D,20151102,000000,24.83,25.19,24.52,25.18,10783,0
+UFPT.US,D,20151103,000000,25.22,25.5,24.32,25.1,7300,0
+UFPT.US,D,20151104,000000,25.11,25.15,24.01,24.95,8901,0
+UFPT.US,D,20151105,000000,24.94,25,23.78,24.96,6400,0
+UFPT.US,D,20151106,000000,24.69,25,24.65,24.98,11400,0
+UFPT.US,D,20151109,000000,24.74,25.2,24.64,24.66,6233,0
+UFPT.US,D,20151110,000000,24.55,25.12,24.18,24.5,12500,0
+UFPT.US,D,20151111,000000,24.54,24.97,24.48,24.48,4400,0
+UFPT.US,D,20151112,000000,24.19,24.85,24.08,24.18,4600,0
+UFPT.US,D,20151113,000000,24.68,24.7,24.17,24.38,1700,0
+UFPT.US,D,20151116,000000,24.33,24.75,23.74,24.44,11100,0
+UFPT.US,D,20151117,000000,24.4,24.4,24.18,24.18,2600,0
+UFPT.US,D,20151118,000000,24.33,24.33,23.5,23.59,22900,0
+UFPT.US,D,20151119,000000,23.72,24.38,23.67,23.7,8000,0
+UFPT.US,D,20151120,000000,23.73,23.84,22.91,23.2,9600,0
+UFPT.US,D,20151123,000000,23.19,23.97,23.06,23.66,6900,0
+UFPT.US,D,20151124,000000,23.43,24.05,23.37,23.64,3900,0
+UFPT.US,D,20151125,000000,23.65,25.2,23.65,23.71,2000,0
+UFPT.US,D,20151127,000000,23.81,24.05,23.81,23.91,1400,0
+UFPT.US,D,20151130,000000,23.94,24.45,23.65,24.41,6000,0
+UFPT.US,D,20151201,000000,24.24,24.46,23.56,23.95,11108,0
+UFPT.US,D,20151202,000000,23.85,23.975,23.685,23.975,571,0
+UFPT.US,D,20151203,000000,23.99,23.99,23.11,23.25,11408,0
+UFPT.US,D,20151204,000000,23.11,23.24,22.71,22.99,16100,0
+UFPT.US,D,20151207,000000,22.9,23.58,22.87,23.47,9400,0
+UFPT.US,D,20151208,000000,23.01,23.01,22.87,22.87,2036,0
+UFPT.US,D,20151209,000000,23.5,23.88,22.47,22.49,13400,0
+UFPT.US,D,20151210,000000,23.29,23.29,22.01,22.02,11000,0
+UFPT.US,D,20151211,000000,22,23.6,22,22.51,13100,0
+UFPT.US,D,20151214,000000,22.91,23.5,22.47,22.47,14864,0
+UFPT.US,D,20151215,000000,22.65,22.65,21.4,22.54,51100,0
+UFPT.US,D,20151216,000000,22.3,22.49,22.21,22.36,3400,0
+UFPT.US,D,20151217,000000,22.73,22.73,22.38,22.38,1700,0
+UFPT.US,D,20151218,000000,22.29,22.78,22.15,22.54,4400,0
+UFPT.US,D,20151221,000000,22.63,22.98,22.37,22.58,24500,0
+UFPT.US,D,20151222,000000,22.68,22.94,22.5,22.87,29712,0
+UFPT.US,D,20151223,000000,22.75,23.39,22.55,23.27,6000,0
+UFPT.US,D,20151224,000000,23.618,23.618,20.63,20.63,7296,0
+UFPT.US,D,20151228,000000,21.23,22.75,21.23,22.25,9394,0
+UFPT.US,D,20151229,000000,22.5,23.31,22.34,23.01,22079,0
+UFPT.US,D,20151230,000000,23.06,23.73,22.45,23.33,6928,0
+UFPT.US,D,20151231,000000,23.64,24.4,23.29,23.82,10416,0
+UFPT.US,D,20160104,000000,23.79,24.4,22.625,23.94,8403,0
+UFPT.US,D,20160105,000000,24.06,24.25,23.53,23.53,3271,0
+UFPT.US,D,20160106,000000,23.53,23.89,23.47,23.825,8197,0
+UFPT.US,D,20160107,000000,23.16,23.91,23.16,23.67,3836,0
+UFPT.US,D,20160108,000000,24.1,24.1,23.14,23.49,3052,0
+UFPT.US,D,20160111,000000,23.7,23.73,23.05,23.05,2408,0
+UFPT.US,D,20160112,000000,23.43,23.5373,22.32,23.34,5128,0
+UFPT.US,D,20160113,000000,22.1124,23.26,22.1124,23.02,4828,0
+UFPT.US,D,20160114,000000,22.89,23,21.7473,22.39,10710,0
+UFPT.US,D,20160115,000000,21.85,21.85,21.5,21.8,19998,0
+UFPT.US,D,20160119,000000,21.71,23.15,21.71,22.36,6700,0
+UFPT.US,D,20160120,000000,22.06,22.19,21.63,21.93,21528,0
+UFPT.US,D,20160121,000000,22.17,22.17,21.65,21.87,7224,0
+UFPT.US,D,20160122,000000,22.018,22.19,21.8,21.8,2866,0
+UFPT.US,D,20160125,000000,22.07,22.1,21.72,21.99,8392,0
+UFPT.US,D,20160126,000000,22.08,22.08,21.81,21.81,3994,0
+UFPT.US,D,20160127,000000,21.88,22.06,21.72,21.98,2300,0
+UFPT.US,D,20160128,000000,21.9463,22,21.7,21.95,12103,0
+UFPT.US,D,20160129,000000,21.6611,22.1,21.6611,21.67,4258,0
+UFPT.US,D,20160201,000000,22.073,22.78,21.1,21.45,29831,0
+UFPT.US,D,20160202,000000,21.15,21.9,21.15,21.76,8258,0
+UFPT.US,D,20160203,000000,21.2615,22.28,21.2615,21.54,6572,0
+UFPT.US,D,20160204,000000,21.61,21.99,21.61,21.64,4667,0
+UFPT.US,D,20160205,000000,21.682,21.91,21.64,21.64,4461,0
+UFPT.US,D,20160208,000000,21.74,21.74,21.01,21.11,14168,0
+UFPT.US,D,20160209,000000,21.02,21.72,20.88,21.1,20555,0
+UFPT.US,D,20160210,000000,21.63,21.765,21.26,21.29,4071,0
+UFPT.US,D,20160211,000000,21.088,21.18,20.5,20.52,11586,0
+UFPT.US,D,20160212,000000,21.2,21.2,20.59,20.76,2623,0
+UFPT.US,D,20160216,000000,20.894,21.2,20.894,21.18,6603,0
+UFPT.US,D,20160217,000000,21.2,21.2,20.92,21.15,25345,0
+UFPT.US,D,20160218,000000,21.21,21.21,20.99,20.99,6593,0
+UFPT.US,D,20160219,000000,21.1,21.2,20.85,20.85,6232,0
+UFPT.US,D,20160222,000000,22.7,23.84,21.28,21.64,17773,0
+UFPT.US,D,20160223,000000,21.34,23.24,21.34,22.27,11062,0
+UFPT.US,D,20160224,000000,22.46,22.84,21.18,22.31,68056,0
+UFPT.US,D,20160225,000000,22.19,22.95,22.12,22.18,4329,0
+UFPT.US,D,20160226,000000,22.3,22.74,21.28,22.43,6888,0
+UFPT.US,D,20160229,000000,22.64,22.9,21.72,22.37,9079,0
+UFPT.US,D,20160301,000000,22.5,23.32,21.7001,22.82,11747,0
+UFPT.US,D,20160302,000000,23.1,23.82,22.86,23.62,10426,0
+UFPT.US,D,20160303,000000,23.58,24.15,23.35,23.44,5629,0
+UFPT.US,D,20160304,000000,23.75,23.75,21.9,22.8,16980,0
+UFPT.US,D,20160307,000000,22.64,23.145,22.42,23.1,11227,0
+UFPT.US,D,20160308,000000,22.85,23.17,22.74,22.86,2910,0
+UFPT.US,D,20160309,000000,22.75,23.16,22.75,23.13,5718,0
+UFPT.US,D,20160310,000000,23.04,23.39,22.42,22.42,5561,0
+UFPT.US,D,20160311,000000,22.88,23.48,22.78,22.78,15006,0
+UFPT.US,D,20160314,000000,23.03,23.68,22.79,22.98,8933,0
+UFPT.US,D,20160315,000000,22.98,23.09,22.37,22.75,8652,0
+UFPT.US,D,20160316,000000,22.49,23,22.21,22.29,6161,0
+UFPT.US,D,20160317,000000,22.55,22.68,22.04,22.34,13801,0
+UFPT.US,D,20160318,000000,22.38,22.64,21.55,21.84,19044,0
+UFPT.US,D,20160321,000000,21.68,22.34,21.68,21.98,4569,0
+UFPT.US,D,20160322,000000,22.41,22.45,21.96,22.17,7369,0
+UFPT.US,D,20160323,000000,21.73,22.55,21.73,21.92,7975,0
+UFPT.US,D,20160324,000000,22.01,22.23,21.07,21.74,39214,0
+UFPT.US,D,20160328,000000,21.46,21.64,21.01,21.39,14584,0
+UFPT.US,D,20160329,000000,21.19,21.87,21.19,21.68,21619,0
+UFPT.US,D,20160330,000000,21.57,21.94,21.32,21.71,23350,0
+UFPT.US,D,20160331,000000,21.5,22.58,21.5,22.27,11585,0
+UFPT.US,D,20160401,000000,22.305,23,22.28,22.86,19792,0
+UFPT.US,D,20160404,000000,22.94,23,22.065,22.84,16441,0
+UFPT.US,D,20160405,000000,22.68,22.99,22.59,22.89,8952,0
+UFPT.US,D,20160406,000000,22.97,23,22.61,22.83,9970,0
+UFPT.US,D,20160407,000000,22.9,22.98,22.57,22.77,7849,0
+UFPT.US,D,20160408,000000,22.9,22.98,22.43,22.96,11652,0
+UFPT.US,D,20160411,000000,22.99,23,22.57,22.66,42378,0
+UFPT.US,D,20160412,000000,22.7411,22.98,22.56,22.98,10200,0
+UFPT.US,D,20160413,000000,22.96,23,22.56,22.97,12940,0
+UFPT.US,D,20160414,000000,22.88,22.96,22.33,22.8,8060,0
+UFPT.US,D,20160415,000000,22.82,22.95,22.54,22.63,9779,0
+UFPT.US,D,20160418,000000,22.64,22.85,22.64,22.83,18569,0
+UFPT.US,D,20160419,000000,22.86,22.99,22.78,22.81,3999,0
+UFPT.US,D,20160420,000000,22.82,22.99,22.6875,22.97,12664,0
+UFPT.US,D,20160421,000000,22.99,24.215,22.94,24.18,42156,0
+UFPT.US,D,20160422,000000,23.82,24.725,23.82,24.45,11623,0
+UFPT.US,D,20160425,000000,24.57,24.57,23.06,24.46,16532,0
+UFPT.US,D,20160426,000000,24.72,24.725,23.86,24.27,14069,0
+UFPT.US,D,20160427,000000,24.235,24.7195,23.18,24.57,10443,0
+UFPT.US,D,20160428,000000,24.6945,24.96,24.6,24.61,4552,0
+UFPT.US,D,20160429,000000,24.99,24.99,24.61,24.9,6488,0
+UFPT.US,D,20160502,000000,24.9,25.49,24.6,25.02,22156,0
+UFPT.US,D,20160503,000000,24.93,24.93,24.3,24.58,18988,0
+UFPT.US,D,20160504,000000,23.99,24.63,23.63,24.29,15344,0
+UFPT.US,D,20160505,000000,24.66,24.97,23.937,24.74,8365,0
+UFPT.US,D,20160506,000000,24.67,25.22,24.54,25.19,14917,0
+UFPT.US,D,20160509,000000,25.13,25.13,24.11,25,25597,0
+UFPT.US,D,20160510,000000,25.29,25.36,24.61,24.93,16785,0
+UFPT.US,D,20160511,000000,24.73,24.97,24.16,24.38,15659,0
+UFPT.US,D,20160512,000000,24.46,24.48,22.8401,22.88,20726,0
+UFPT.US,D,20160513,000000,23,23.19,22.4,22.51,15843,0
+UFPT.US,D,20160516,000000,22.77,22.87,22.19,22.64,15302,0
+UFPT.US,D,20160517,000000,22.62,22.68,21.15,21.48,16764,0
+UFPT.US,D,20160518,000000,21.36,22.14,21.22,21.93,24582,0
+UFPT.US,D,20160519,000000,21.55,22.06,21.16,21.41,23939,0
+UFPT.US,D,20160520,000000,21.41,21.81,21.13,21.14,10653,0
+UFPT.US,D,20160523,000000,21.17,21.245,20.86,21,46631,0
+UFPT.US,D,20160524,000000,21.09,21.49,20.98,21.05,16942,0
+UFPT.US,D,20160525,000000,21.15,21.29,20.91,21.11,30730,0
+UFPT.US,D,20160526,000000,21.26,21.35,20.91,21.11,23478,0
+UFPT.US,D,20160527,000000,21.05,21.57,21.05,21.26,30671,0
+UFPT.US,D,20160531,000000,21.2,21.96,21.19,21.51,35915,0
+UFPT.US,D,20160601,000000,21.42,21.78,21.38,21.45,15021,0
+UFPT.US,D,20160602,000000,21.3,21.31,20.9,20.9,47606,0
+UFPT.US,D,20160603,000000,20.94,21.44,20.52,21.09,19423,0
+UFPT.US,D,20160606,000000,21.35,21.675,20.906,21.48,9355,0
+UFPT.US,D,20160607,000000,21.31,21.9,21.296,21.44,9196,0
+UFPT.US,D,20160608,000000,21.52,22.09,21.43,21.75,9607,0
+UFPT.US,D,20160609,000000,21.1782,22.3,21.1777,22.02,25103,0
+UFPT.US,D,20160610,000000,21.62,22.73,21.37,22.41,17301,0
+UFPT.US,D,20160613,000000,23.135,23.135,20.71,21.01,24099,0
+UFPT.US,D,20160614,000000,20.91,21.105,20.42,20.92,20747,0
+UFPT.US,D,20160615,000000,20.86,21.39,20.81,21.24,13530,0
+UFPT.US,D,20160616,000000,21.27,21.36,20.62,20.98,11019,0
+UFPT.US,D,20160617,000000,20.75,20.96,20.5,20.62,17077,0
+UFPT.US,D,20160620,000000,20.81,21.18,20.45,20.46,27604,0
+UFPT.US,D,20160621,000000,20.63,21.26,20.46,20.85,53059,0
+UFPT.US,D,20160622,000000,21,21.45,20.5,20.65,184803,0
+UFPT.US,D,20160623,000000,20.66,21.73,20.62,21.68,31919,0
+UFPT.US,D,20160624,000000,20.99,22.74,20.98,21.03,393085,0
+UFPT.US,D,20160627,000000,21.07,22.27,20.4,20.72,20295,0
+UFPT.US,D,20160628,000000,20.81,21.19,20.52,20.69,7279,0
+UFPT.US,D,20160629,000000,20.91,21.68,20.83,21.35,493103,0
+UFPT.US,D,20160630,000000,21.5,22.71,21.5,22.53,16668,0
+UFPT.US,D,20160701,000000,22.73,23.14,22.36,22.63,21449,0
+UFPT.US,D,20160705,000000,22.235,22.84,21.695,22.43,20975,0
+UFPT.US,D,20160706,000000,22.24,22.67,22.1801,22.66,27919,0
+UFPT.US,D,20160707,000000,22.4,22.895,22.35,22.66,46742,0
+UFPT.US,D,20160708,000000,22.77,23.29,22.76,23.2,24096,0
+UFPT.US,D,20160711,000000,23.14,23.95,22.71,23.81,46099,0
+UFPT.US,D,20160712,000000,23.9499,24.515,23.73,23.97,74152,0
+UFPT.US,D,20160713,000000,24.06,24.19,22.78,23.09,30581,0
+UFPT.US,D,20160714,000000,23.31,23.63,22.49,22.75,22743,0
+UFPT.US,D,20160715,000000,22.97,23.19,22.28,23.09,30705,0
+UFPT.US,D,20160718,000000,23.09,23.45,22.38,22.87,25530,0
+UFPT.US,D,20160719,000000,22.65,23.26,22.53,22.94,23175,0
+UFPT.US,D,20160720,000000,22.94,23.31,22.405,23.2,14855,0
+UFPT.US,D,20160721,000000,23.31,23.61,22.605,23.21,22032,0
+UFPT.US,D,20160722,000000,23.05,23.2,22.305,23.06,23188,0
+UFPT.US,D,20160725,000000,23.19,23.68,22.85,23.29,12716,0
+UFPT.US,D,20160726,000000,24,24,22.73,23.31,34856,0
+UFPT.US,D,20160727,000000,23.35,23.97,23.24,23.95,30253,0
+UFPT.US,D,20160728,000000,23.87,23.87,23.12,23.22,18242,0
+UFPT.US,D,20160729,000000,23.37,23.37,22.57,22.89,28315,0
+UFPT.US,D,20160801,000000,22.46,23.44,22.46,23.33,40171,0
+UFPT.US,D,20160802,000000,23.47,24.53,23.47,24.15,30617,0
+UFPT.US,D,20160803,000000,24.22,24.55,23.17,24.08,48560,0
+UFPT.US,D,20160804,000000,24.09,24.43,23.58,23.94,18208,0
+UFPT.US,D,20160805,000000,23.68,24.41,23.6,23.99,19772,0
+UFPT.US,D,20160808,000000,23.96,24.2,23.6,23.65,7737,0
+UFPT.US,D,20160809,000000,23.98,24.075,23.4,23.52,6169,0
+UFPT.US,D,20160810,000000,23.61,23.87,23.2701,23.54,14323,0
+UFPT.US,D,20160811,000000,23.42,23.64,23.31,23.45,19569,0
+UFPT.US,D,20160812,000000,23.6,23.77,23.23,23.4,7396,0
+UFPT.US,D,20160815,000000,23.45,23.8899,23.45,23.665,20014,0
+UFPT.US,D,20160816,000000,23.4,23.95,23.4,23.77,6723,0
+UFPT.US,D,20160817,000000,23.67,24.32,23.45,23.87,13924,0
+UFPT.US,D,20160818,000000,23.79,24.07,23.75,24.04,4588,0
+UFPT.US,D,20160819,000000,23.91,24.23,23.91,24.14,14033,0
+UFPT.US,D,20160822,000000,24,24.07,22.8,23.9,14919,0
+UFPT.US,D,20160823,000000,23.74,24.49,23.705,24.16,8429,0
+UFPT.US,D,20160824,000000,24.12,24.49,23.94,24.28,10401,0
+UFPT.US,D,20160825,000000,24.15,24.62,23.892,24.61,17612,0
+UFPT.US,D,20160826,000000,24.22,24.53,22.79,24.47,16948,0
+UFPT.US,D,20160829,000000,24.24,25.14,24.21,25.14,18840,0
+UFPT.US,D,20160830,000000,25.19,25.53,24.955,25.1,16123,0
+UFPT.US,D,20160831,000000,25,25.2,24.45,24.84,50891,0
+UFPT.US,D,20160901,000000,24.8,25.38,24.21,25,19378,0
+UFPT.US,D,20160902,000000,25.24,25.46,24.91,25.25,10854,0
+UFPT.US,D,20160906,000000,25.18,25.54,25.1705,25.46,14357,0
+UFPT.US,D,20160907,000000,25.42,26.68,25.29,26.61,11622,0
+UFPT.US,D,20160908,000000,26.49,27.1199,26.49,27,17690,0
+UFPT.US,D,20160909,000000,26.68,26.68,24.95,25.21,7825,0
+UFPT.US,D,20160912,000000,25.3405,26.65,25.3405,25.92,32357,0
+UFPT.US,D,20160913,000000,25.57,26.22,24.78,24.98,17943,0
+UFPT.US,D,20160914,000000,25.12,25.55,24.3,24.7,26141,0
+UFPT.US,D,20160915,000000,24.49,26.23,24.49,25.46,52378,0
+UFPT.US,D,20160916,000000,25.55,26.41,25.51,26.1,34441,0
+UFPT.US,D,20160919,000000,26.09,27.03,25.59,26.84,28565,0
+UFPT.US,D,20160920,000000,26.64,27.12,26.64,26.9,13656,0
+UFPT.US,D,20160921,000000,27.34,27.35,26.57,27.02,20688,0
+UFPT.US,D,20160922,000000,26.9795,27.295,26.75,26.82,12833,0
+UFPT.US,D,20160923,000000,26.96,27.07,26.28,26.84,14748,0
+UFPT.US,D,20160926,000000,26.91,27.23,26.75,26.88,14059,0
+UFPT.US,D,20160927,000000,26.8,26.825,26.395,26.79,9204,0
+UFPT.US,D,20160928,000000,26.69,26.835,26.0901,26.73,11738,0
+UFPT.US,D,20160929,000000,26.81,26.81,26.42,26.42,4329,0
+UFPT.US,D,20160930,000000,26.57,26.77,26.37,26.5,13170,0
+UFPT.US,D,20161003,000000,26.09,26.66,25.8201,26.51,66472,0
+UFPT.US,D,20161004,000000,26.06,26.6517,25.29,26.31,2852,0
+UFPT.US,D,20161005,000000,26.44,26.68,26.185,26.53,72192,0
+UFPT.US,D,20161006,000000,26.25,26.29,26,26.13,6569,0
+UFPT.US,D,20161007,000000,26,26,25.46,25.56,4251,0
+UFPT.US,D,20161010,000000,25.65,25.97,25.252,25.55,10834,0
+UFPT.US,D,20161011,000000,25.4,25.95,25.3649,25.79,6049,0
+UFPT.US,D,20161012,000000,26.2697,26.58,26.2697,26.37,1968,0
+UFPT.US,D,20161013,000000,26.16,26.2,25.6,25.69,4047,0
+UFPT.US,D,20161014,000000,25.8,26.38,25.69,26.32,4951,0
+UFPT.US,D,20161017,000000,26.3,26.45,25.8,26.3,12752,0
+UFPT.US,D,20161018,000000,26.4,26.5,25.95,26,29354,0
+UFPT.US,D,20161019,000000,26.25,26.5,26.25,26.5,9993,0
+UFPT.US,D,20161020,000000,26.35,27.4,26.2,26.35,19728,0
+UFPT.US,D,20161021,000000,26.3,26.8,25.85,26.55,14309,0
+UFPT.US,D,20161024,000000,26.8,27.1,25.2889,26.8,9092,0
+UFPT.US,D,20161025,000000,26.85,27.1,26.85,26.95,5512,0
+UFPT.US,D,20161026,000000,26.85,27.05,26.7,26.75,11257,0
+UFPT.US,D,20161027,000000,26.9,26.9,26.7,26.75,8026,0
+UFPT.US,D,20161028,000000,27.5,27.5,26.75,26.75,3951,0
+UFPT.US,D,20161031,000000,26.95,27.25,26.7,26.7,15471,0
+UFPT.US,D,20161101,000000,26.85,26.95,26.05,26.05,14757,0
+UFPT.US,D,20161102,000000,25.7,26.575,25.2388,26.05,20787,0
+UFPT.US,D,20161103,000000,26,26,25.4,25.55,26072,0
+UFPT.US,D,20161104,000000,25,25.8,24.5,24.85,15074,0
+UFPT.US,D,20161107,000000,26.125,26.525,25,25.25,18478,0
+UFPT.US,D,20161108,000000,25.4,25.7,25.1,25.15,46368,0
+UFPT.US,D,20161109,000000,24.85,25.7,24.75,25.5,51191,0
+UFPT.US,D,20161110,000000,25.525,25.9,25.1,25.4,25816,0
+UFPT.US,D,20161111,000000,25.45,26.55,24.688,25.8,49896,0
+UFPT.US,D,20161114,000000,25.75,25.9,25.45,25.85,34982,0
+UFPT.US,D,20161115,000000,26.6,26.75,25.4,25.7,20726,0
+UFPT.US,D,20161116,000000,25.3,26.075,25.3,25.75,37092,0
+UFPT.US,D,20161117,000000,25.9,25.9,25.45,25.7,17884,0
+UFPT.US,D,20161118,000000,25.8,26.6,25.75,26.1,30597,0
+UFPT.US,D,20161121,000000,26.3,26.3,25.9136,26.15,22961,0
+UFPT.US,D,20161122,000000,26,26.35,25.5,25.55,33119,0
+UFPT.US,D,20161123,000000,25.45,25.6,25.4,25.5,13751,0
+UFPT.US,D,20161125,000000,25.45,25.55,25.4,25.5,3679,0
+UFPT.US,D,20161128,000000,25.4,25.7,24.9,25.1,29531,0
+UFPT.US,D,20161129,000000,25.25,25.5,24.5,25.15,19231,0
+UFPT.US,D,20161130,000000,25.55,25.65,24.9,25.2,56317,0
+UFPT.US,D,20161201,000000,25.1,25.45,24.85,24.95,29369,0
+UFPT.US,D,20161202,000000,24.8,25.15,24.75,24.85,12199,0
+UFPT.US,D,20161205,000000,24.85,25.45,24.85,25,41851,0
+UFPT.US,D,20161206,000000,25,25.2,24.6,24.95,21521,0
+UFPT.US,D,20161207,000000,25.1,26.175,25.1,25.45,27007,0
+UFPT.US,D,20161208,000000,25.2,26.1,25.025,26,43430,0
+UFPT.US,D,20161209,000000,26.1,26.5,25.95,26.05,40260,0
+UFPT.US,D,20161212,000000,25.65,26.248,25.55,25.6,27989,0
+UFPT.US,D,20161213,000000,25.3,26.25,24.525,25.9,52828,0
+UFPT.US,D,20161214,000000,25.95,26,25.1,25.2,14973,0
+UFPT.US,D,20161215,000000,25.3,26.8,25.3,25.9,37189,0
+UFPT.US,D,20161216,000000,26,26.35,25.85,25.95,45337,0
+UFPT.US,D,20161219,000000,25.75,26.15,25.4075,25.95,23721,0
+UFPT.US,D,20161220,000000,25.8,26.25,25.8,26.1,28332,0
+UFPT.US,D,20161221,000000,26.2,26.275,25.85,25.95,25348,0
+UFPT.US,D,20161222,000000,26.15,26.15,25.7,25.85,7422,0
+UFPT.US,D,20161223,000000,25.95,26.05,25.85,25.95,6144,0
+UFPT.US,D,20161227,000000,26.15,26.25,25.95,26.05,4233,0
+UFPT.US,D,20161228,000000,26,26.1,25.45,25.5,49524,0
+UFPT.US,D,20161229,000000,25.6,25.9,25.2,25.45,14885,0
+UFPT.US,D,20161230,000000,25.5,25.5,25.35,25.45,10681,0
+UFPT.US,D,20170103,000000,25.8,26,25.5,25.75,35140,0
+UFPT.US,D,20170104,000000,26,26,25.6,25.75,22659,0
+UFPT.US,D,20170105,000000,25.55,25.75,25.4,25.45,17227,0
+UFPT.US,D,20170106,000000,25.1,25.5,25.1,25.3,15940,0
+UFPT.US,D,20170109,000000,25,25.95,24.9384,25.15,9992,0
+UFPT.US,D,20170110,000000,25.1,25.45,24.675,25.2,18721,0
+UFPT.US,D,20170111,000000,25.1,25.45,24.701,25,13116,0
+UFPT.US,D,20170112,000000,24.7,25,23.8037,24.05,19672,0
+UFPT.US,D,20170113,000000,24.1,25.35,24.1,24.65,91208,0
+UFPT.US,D,20170117,000000,24.75,24.85,24.2,24.45,96022,0
+UFPT.US,D,20170118,000000,24.5,24.75,24.35,24.65,22683,0
+UFPT.US,D,20170119,000000,24.25,24.5,24.25,24.35,8878,0
+UFPT.US,D,20170120,000000,24.4,24.6,24.4,24.55,6079,0
+UFPT.US,D,20170123,000000,24.4,24.5,24.15,24.25,7544,0
+UFPT.US,D,20170124,000000,24.2,24.6,24.1,24.5,9395,0
+UFPT.US,D,20170125,000000,24.55,24.9,24.3,24.7,23429,0
+UFPT.US,D,20170126,000000,24.45,24.8,24.45,24.8,8691,0
+UFPT.US,D,20170127,000000,24.8,25.55,24.8,25.2,17336,0
+UFPT.US,D,20170130,000000,25,25.4653,24.55,25.05,4243,0
+UFPT.US,D,20170131,000000,24.9,25.05,24.6,24.95,13974,0
+UFPT.US,D,20170201,000000,25.4,25.4,24.5,24.5,18467,0
+UFPT.US,D,20170202,000000,24.3999,24.3999,23.7,23.8,11180,0
+UFPT.US,D,20170203,000000,24,25.03,23.75,23.8,12493,0
+UFPT.US,D,20170206,000000,23.65,23.75,23.15,23.2,10926,0
+UFPT.US,D,20170207,000000,23.25,23.4,23.05,23.15,17162,0
+UFPT.US,D,20170208,000000,23.1,23.35,22.95,23.1,6561,0
+UFPT.US,D,20170209,000000,23.45,23.8,23.45,23.65,10038,0
+UFPT.US,D,20170210,000000,23.8,24.85,23.6,24.35,13692,0
+UFPT.US,D,20170213,000000,24.05,24.7,24,24.7,8148,0
+UFPT.US,D,20170214,000000,24.45,24.7,24.3,24.4,6976,0
+UFPT.US,D,20170215,000000,24.3001,24.6,24.3,24.5,8132,0
+UFPT.US,D,20170216,000000,24.1606,24.6,24.15,24.45,12000,0
+UFPT.US,D,20170217,000000,24.6,24.6,24.4,24.45,11477,0
+UFPT.US,D,20170221,000000,24.45,24.7,24.2,24.7,27446,0
+UFPT.US,D,20170222,000000,25.1,25.1,24.25,24.35,34656,0
+UFPT.US,D,20170223,000000,24.45,24.5,24.05,24.2,6282,0
+UFPT.US,D,20170224,000000,23.6688,24.15,23.6,23.85,8350,0
+UFPT.US,D,20170227,000000,23.55,24.2,23.55,24.1,8042,0
+UFPT.US,D,20170228,000000,24.45,24.5,23.9,24,8589,0
+UFPT.US,D,20170301,000000,23.8,24.65,23.8,24.5,23060,0
+UFPT.US,D,20170302,000000,24.35,24.35,23.8,24.1,8731,0
+UFPT.US,D,20170303,000000,24,24.75,24,24.6,29917,0
+UFPT.US,D,20170306,000000,25,25.0499,24.15,24.9,42480,0
+UFPT.US,D,20170307,000000,24.7,25.15,24.6,24.8,228311,0
+UFPT.US,D,20170308,000000,25.15,25.15,24.15,24.7,96008,0
+UFPT.US,D,20170309,000000,24.85,25.1,24.65,24.85,49377,0
+UFPT.US,D,20170310,000000,25.25,26,24.7,25.8,36293,0
+UFPT.US,D,20170313,000000,26.15,26.25,25.3,25.7,23117,0
+UFPT.US,D,20170314,000000,25.8,26,25.35,25.65,38713,0
+UFPT.US,D,20170315,000000,25.95,26.1405,25.4,25.65,28751,0
+UFPT.US,D,20170316,000000,25.9,26.3,25.1501,25.6,15829,0
+UFPT.US,D,20170317,000000,25.5,25.9,24.9,25.55,54421,0
+UFPT.US,D,20170320,000000,25.5,25.8499,25.4,25.55,35138,0
+UFPT.US,D,20170321,000000,25.7,25.74,25.15,25.3,20049,0
+UFPT.US,D,20170322,000000,25.15,25.3,24,24.75,20540,0
+UFPT.US,D,20170323,000000,25,25.45,24.95,25.1,9791,0
+UFPT.US,D,20170324,000000,25.25,25.25,24.9,25,13132,0
+UFPT.US,D,20170327,000000,24.7,25.2,24.35,24.75,18183,0
+UFPT.US,D,20170328,000000,24.45,25.5,24.45,25.25,54959,0
+UFPT.US,D,20170329,000000,25.65,25.65,24.9,25,47131,0
+UFPT.US,D,20170330,000000,24.9,25.25,24.8,25,9026,0
+UFPT.US,D,20170331,000000,24.7,26.1,24.7,25.9,76634,0
+UFPT.US,D,20170403,000000,25.85,26.4,25.35,25.35,56281,0
+UFPT.US,D,20170404,000000,25.45,25.45,24.7,25,33705,0
+UFPT.US,D,20170405,000000,25.1,25.75,24.65,25,66449,0
+UFPT.US,D,20170406,000000,25.1,25.25,24.75,25.1,62081,0
+UFPT.US,D,20170407,000000,25.3,25.3,24.8,24.9,5980,0
+UFPT.US,D,20170410,000000,24.6,25.2,24.55,24.8,11399,0
+UFPT.US,D,20170411,000000,24.65,25.15,24.65,24.95,10725,0
+UFPT.US,D,20170412,000000,24.65,24.9,24.3501,24.5,10696,0
+UFPT.US,D,20170413,000000,24.4,25.05,24.05,24.95,15770,0
+UFPT.US,D,20170417,000000,25.05,25.9,25.05,25.8,20476,0
+UFPT.US,D,20170418,000000,25.7,25.85,25.3,25.7,7768,0
+UFPT.US,D,20170419,000000,25.4,25.85,25.3,25.5,10066,0
+UFPT.US,D,20170420,000000,25.7,26,25.35,26,9060,0
+UFPT.US,D,20170421,000000,26,26.35,25.8,26.2,10397,0
+UFPT.US,D,20170424,000000,26.5,26.6,26.1,26.3,11206,0
+UFPT.US,D,20170425,000000,26.3,26.449,25.85,26,8887,0
+UFPT.US,D,20170426,000000,25.85,26.9,25.85,26.85,14540,0
+UFPT.US,D,20170427,000000,26.75,26.85,26.4,26.75,27641,0
+UFPT.US,D,20170428,000000,26.75,26.8,26.5408,26.7,11834,0
+UFPT.US,D,20170501,000000,26.7,27,26.55,26.85,22634,0
+UFPT.US,D,20170502,000000,26.8,26.85,26.35,26.45,5973,0
+UFPT.US,D,20170503,000000,26.55,28.45,26.4015,26.5,52625,0
+UFPT.US,D,20170504,000000,27.5,27.5,26.6,26.9,4870,0
+UFPT.US,D,20170505,000000,27.146,27.146,26.4,26.45,20413,0
+UFPT.US,D,20170508,000000,26.55,27.05,26.25,26.75,31711,0
+UFPT.US,D,20170509,000000,26.6,26.75,26.25,26.45,39118,0
+UFPT.US,D,20170510,000000,26.5,26.75,26.5,26.65,45849,0
+UFPT.US,D,20170511,000000,26.55,26.85,26.4,26.8,15563,0
+UFPT.US,D,20170512,000000,26.65,26.75,26.5,26.65,9380,0
+UFPT.US,D,20170515,000000,26.7,26.9,26.57,26.85,17453,0
+UFPT.US,D,20170516,000000,26.7,26.95,26.65,26.9,16068,0
+UFPT.US,D,20170517,000000,26.4,26.9,26.4,26.75,15475,0
+UFPT.US,D,20170518,000000,26.7,26.825,26.6,26.75,11531,0
+UFPT.US,D,20170519,000000,26.6,27.075,26.6,26.95,40765,0
+UFPT.US,D,20170522,000000,26.95,27.4,26.9,27.3,29141,0
+UFPT.US,D,20170523,000000,27.3,27.55,27.25,27.45,14476,0
+UFPT.US,D,20170524,000000,27.3,27.55,27.3,27.4,22210,0
+UFPT.US,D,20170525,000000,27.35,27.45,27.3,27.4,7278,0
+UFPT.US,D,20170526,000000,27.3,27.6,27.3,27.45,15250,0
+UFPT.US,D,20170530,000000,27.4,27.55,27.4,27.5,19202,0
+UFPT.US,D,20170531,000000,27.6,27.6,27.3,27.35,61585,0
+UFPT.US,D,20170601,000000,27.35,27.75,27.3,27.6,61182,0
+UFPT.US,D,20170602,000000,27.65,28,27.6,27.75,31716,0
+UFPT.US,D,20170605,000000,27.85,27.95,27.6,27.65,34612,0
+UFPT.US,D,20170606,000000,27.35,27.45,26.75,27.05,52921,0
+UFPT.US,D,20170607,000000,27.05,27.4,27.05,27.3,33531,0
+UFPT.US,D,20170608,000000,26.9732,27.5,26.9732,27.5,29879,0
+UFPT.US,D,20170609,000000,27.4,27.8,27.25,27.5,28929,0
+UFPT.US,D,20170612,000000,27.55,28,27.5,27.75,47995,0
+UFPT.US,D,20170613,000000,27.75,27.8999,27.4,27.75,13826,0
+UFPT.US,D,20170614,000000,27.5,27.85,27.5,27.65,12943,0
+UFPT.US,D,20170615,000000,27.65,27.7,27.35,27.65,12251,0
+UFPT.US,D,20170616,000000,27.5,27.7,27.2,27.7,34553,0
+UFPT.US,D,20170619,000000,27.6,27.8,27.325,27.7,17856,0
+UFPT.US,D,20170620,000000,27.7,27.875,27.25,27.75,26363,0
+UFPT.US,D,20170621,000000,27.9,27.995,27.75,27.8,13409,0
+UFPT.US,D,20170622,000000,27.9,28,27.7,27.75,9546,0
+UFPT.US,D,20170623,000000,27.65,27.95,27.65,27.9,47535,0
+UFPT.US,D,20170626,000000,28,28,27.5,27.9,18579,0
+UFPT.US,D,20170627,000000,27.85,28,27.5,27.8,23696,0
+UFPT.US,D,20170628,000000,27.8,28,27.8,27.95,15422,0
+UFPT.US,D,20170629,000000,28,28.4,27.75,28.3,46338,0
+UFPT.US,D,20170630,000000,28.4,28.475,28.05,28.3,29340,0
+UFPT.US,D,20170703,000000,28.25,28.5,28.2,28.35,9904,0
+UFPT.US,D,20170705,000000,28.4,28.55,27.75,27.9,14932,0
+UFPT.US,D,20170706,000000,27.75,27.7875,27.5,27.55,16592,0
+UFPT.US,D,20170707,000000,27.6388,28.05,27.6,27.9,27039,0
+UFPT.US,D,20170710,000000,27.95,28.4,27.65,27.65,23022,0
+UFPT.US,D,20170711,000000,27.7,28.1,27.45,27.9,29608,0
+UFPT.US,D,20170712,000000,28,28.25,27.75,27.9,22025,0
+UFPT.US,D,20170713,000000,28.05,28.45,27.4,28.05,9664,0
+UFPT.US,D,20170714,000000,28,28.1,27.751,27.9,11099,0
+UFPT.US,D,20170717,000000,27.75,28.175,27.7,27.9,11691,0
+UFPT.US,D,20170718,000000,27.85,28,27.55,27.6,34780,0
+UFPT.US,D,20170719,000000,28.05,28.1,27.6501,27.8,18354,0
+UFPT.US,D,20170720,000000,27.7,27.9,27.6,27.65,3544,0
+UFPT.US,D,20170721,000000,27.75,27.95,27.25,27.35,29217,0
+UFPT.US,D,20170724,000000,27.4,27.45,27,27.35,12842,0
+UFPT.US,D,20170725,000000,27.3,27.65,27.25,27.5,50479,0
+UFPT.US,D,20170726,000000,27.55,28.15,27.55,28,28108,0
+UFPT.US,D,20170727,000000,28.05,28.2,27.95,28.1,14603,0
+UFPT.US,D,20170728,000000,28.1,28.55,28.1,28.4,20751,0
+UFPT.US,D,20170731,000000,28.45,29,28.4,28.85,27194,0
+UFPT.US,D,20170801,000000,28.8,29,28.75,28.9,12974,0
+UFPT.US,D,20170802,000000,28.8,28.85,28.5,28.7,27920,0
+UFPT.US,D,20170803,000000,28.5,28.5,27.9,27.95,15881,0
+UFPT.US,D,20170804,000000,28.15,28.35,27.65,28.05,11459,0
+UFPT.US,D,20170807,000000,28,28,27.45,27.8,17916,0
+UFPT.US,D,20170808,000000,27.65,28.4,27.65,28,18233,0
+UFPT.US,D,20170809,000000,27.8,28.1999,27.5,27.95,11130,0
+UFPT.US,D,20170810,000000,28,28.15,27.8,27.9,29931,0
+UFPT.US,D,20170811,000000,28,28.05,27.65,27.95,15366,0
+UFPT.US,D,20170814,000000,27.9,28.35,27.75,28.35,15935,0
+UFPT.US,D,20170815,000000,28.2,28.35,28.1,28.2,4866,0
+UFPT.US,D,20170816,000000,28.2999,28.35,28.1,28.2,7279,0
+UFPT.US,D,20170817,000000,28.05,28.15,27.55,27.55,15635,0
+UFPT.US,D,20170818,000000,27.35,28,27.35,27.7,20156,0
+UFPT.US,D,20170821,000000,27.75,27.85,27.65,27.75,13468,0
+UFPT.US,D,20170822,000000,27.85,27.95,27.7,27.8,5119,0
+UFPT.US,D,20170823,000000,27.8,27.85,27.45,27.5,9084,0
+UFPT.US,D,20170824,000000,27.6,27.65,27.3,27.4,11150,0
+UFPT.US,D,20170825,000000,27.85,27.85,27.2,27.3,8721,0
+UFPT.US,D,20170828,000000,27.35,27.35,26.75,26.75,28460,0
+UFPT.US,D,20170829,000000,26.7,27.05,26.7,26.95,6862,0
+UFPT.US,D,20170830,000000,27.1,27.1,26.85,27,12262,0
+UFPT.US,D,20170831,000000,27.2,27.3,26.55,26.6,17716,0
+UFPT.US,D,20170901,000000,26.75,26.95,26.25,26.6,11566,0
+UFPT.US,D,20170905,000000,26.65,26.85,26.05,26.75,9575,0
+UFPT.US,D,20170906,000000,26.8,27.15,26.65,26.75,9817,0
+UFPT.US,D,20170907,000000,26.55,26.6,26,26.2,17488,0
+UFPT.US,D,20170908,000000,26,26.575,25.875,26.05,7730,0
+UFPT.US,D,20170911,000000,26,26.6,26,26.45,25844,0
+UFPT.US,D,20170912,000000,26.35,26.8,26.35,26.5,12066,0
+UFPT.US,D,20170913,000000,26.25,27.1,26.25,26.9,19619,0
+UFPT.US,D,20170914,000000,27.1,27.9,27,27,9892,0
+UFPT.US,D,20170915,000000,27.1,27.15,26.5,26.55,21163,0
+UFPT.US,D,20170918,000000,26.55,26.8765,26.55,26.65,11370,0
+UFPT.US,D,20170919,000000,26.85,27.55,26.85,27.5,16968,0
+UFPT.US,D,20170920,000000,27.3,28.3,27.3,28,12988,0
+UFPT.US,D,20170921,000000,28.15,28.15,27.875,28.05,11897,0
+UFPT.US,D,20170922,000000,27.95,28.55,27.9,28.5,8633,0
+UFPT.US,D,20170925,000000,28.3,28.45,27.9,27.9,10450,0
+UFPT.US,D,20170926,000000,27.9,28.375,27.9,28.25,10657,0
+UFPT.US,D,20170927,000000,28.15,29,28.05,28.85,14140,0
+UFPT.US,D,20170928,000000,28.7,28.95,28.35,28.55,8326,0
+UFPT.US,D,20170929,000000,28.65,28.65,28,28.1,12137,0
+UFPT.US,D,20171002,000000,28.05,28.75,28.05,28.75,17521,0
+UFPT.US,D,20171003,000000,28.65,29.05,28.5,28.95,13029,0
+UFPT.US,D,20171004,000000,28.3,28.9,28,28.35,9257,0
+UFPT.US,D,20171005,000000,28.55,28.55,27.905,28.2,11588,0
+UFPT.US,D,20171006,000000,28.2,28.4,28.15,28.35,9082,0
+UFPT.US,D,20171009,000000,28.5,28.6,28.15,28.25,7692,0
+UFPT.US,D,20171010,000000,28.3,28.8,27.8,28.35,32380,0
+UFPT.US,D,20171011,000000,28.35,28.7,28,28.15,23361,0
+UFPT.US,D,20171012,000000,28.2,28.95,28.1,28.7,20413,0
+UFPT.US,D,20171013,000000,28.9,30.3,28.9,30.25,22373,0
+UFPT.US,D,20171016,000000,30.45,30.45,29.975,30.1,8932,0
+UFPT.US,D,20171017,000000,30,30.3,29.55,29.75,22061,0
+UFPT.US,D,20171018,000000,29.7,30.4,29.55,30.25,6385,0
+UFPT.US,D,20171019,000000,30,30.1,28.501,30.05,7496,0
+UFPT.US,D,20171020,000000,30.1,30.15,29.9,30.15,27096,0
+UFPT.US,D,20171023,000000,30.3,30.8,29.896,29.9,12725,0
+UFPT.US,D,20171024,000000,30,30.7,30,30.55,11719,0
+UFPT.US,D,20171025,000000,30.15,31.2,30.05,31.15,7864,0
+UFPT.US,D,20171026,000000,31.05,31.5,30.95,31.45,22193,0
+UFPT.US,D,20171027,000000,31.2,31.3,30.7,31.1,11385,0
+UFPT.US,D,20171030,000000,30.7,30.7,29.675,30.05,9278,0
+UFPT.US,D,20171031,000000,30.05,31.15,30.05,30.85,13425,0
+UFPT.US,D,20171101,000000,31.15,31.15,29.5,30.1,15145,0
+UFPT.US,D,20171102,000000,29.8,29.8,27.3,27.3,30786,0
+UFPT.US,D,20171103,000000,26.95,27.5,26.75,27.05,41779,0
+UFPT.US,D,20171106,000000,27,27.15,26.25,26.7,53901,0
+UFPT.US,D,20171107,000000,26.95,27.5,26.75,26.8,40618,0
+UFPT.US,D,20171108,000000,26.8,27.3,26.65,26.85,15605,0
+UFPT.US,D,20171109,000000,26.85,27,26.05,26.7,18725,0
+UFPT.US,D,20171110,000000,26.65,26.65,26.15,26.3,6118,0
+UFPT.US,D,20171113,000000,26.25,26.4,26.05,26.4,9686,0
+UFPT.US,D,20171114,000000,26.2,26.6,26.05,26.4,5504,0
+UFPT.US,D,20171115,000000,26.2,26.4,26,26.15,6755,0
+UFPT.US,D,20171116,000000,26.6,26.7,26.15,26.35,8988,0
+UFPT.US,D,20171117,000000,26.15,26.8,26.05,26.8,10505,0
+UFPT.US,D,20171120,000000,26.65,27.35,26.25,27.2,8240,0
+UFPT.US,D,20171121,000000,26.425,27.6,26.425,27.05,21730,0
+UFPT.US,D,20171122,000000,26.6,27.425,26.45,26.45,11999,0
+UFPT.US,D,20171124,000000,26.7,26.7,26.3,26.35,2710,0
+UFPT.US,D,20171127,000000,26.25,26.7,26.25,26.7,6716,0
+UFPT.US,D,20171128,000000,26.5,27.65,26.5,27.65,12747,0
+UFPT.US,D,20171129,000000,27.25,28.2587,27.25,28.25,7111,0
+UFPT.US,D,20171130,000000,27.5,28.15,27.3,27.55,11442,0
+UFPT.US,D,20171201,000000,26.9,27.6,26.65,27.4,5241,0
+UFPT.US,D,20171204,000000,27.45,29.15,27.35,28.5,11350,0
+UFPT.US,D,20171205,000000,26.25,28.45,26.25,28.25,7250,0
+UFPT.US,D,20171206,000000,28,28.05,27.2,27.85,25796,0
+UFPT.US,D,20171207,000000,27.85,28.5,27.85,27.95,8057,0
+UFPT.US,D,20171208,000000,27.95,27.95,27.2554,27.4,9238,0
+UFPT.US,D,20171211,000000,27.35,27.35,27,27.15,13521,0
+UFPT.US,D,20171212,000000,26.95,28.5,26.925,28.3,32663,0
+UFPT.US,D,20171213,000000,27.95,28.95,27.95,28.7,11064,0
+UFPT.US,D,20171214,000000,27.95,28.75,27.225,27.4,9810,0
+UFPT.US,D,20171215,000000,27.4,27.95,27.2,27.45,47847,0
+UFPT.US,D,20171218,000000,27.7,28.5,27.7,28.05,14317,0
+UFPT.US,D,20171219,000000,27.95,28.425,27.5,27.7,19996,0
+UFPT.US,D,20171220,000000,27.45,27.45,27.15,27.3,11153,0
+UFPT.US,D,20171221,000000,27.95,27.95,27.1,27.75,15605,0
+UFPT.US,D,20171222,000000,27.5,27.5,26.7,26.7,7703,0
+UFPT.US,D,20171226,000000,26.7,27.3,26.0245,27,21895,0
+UFPT.US,D,20171227,000000,26.85,27.55,26.85,27.15,25114,0
+UFPT.US,D,20171228,000000,27.3,27.75,27.3,27.55,13222,0
+UFPT.US,D,20171229,000000,27.75,28,27.75,27.8,12817,0
+UFPT.US,D,20180102,000000,27.85,28.05,27,27.55,27649,0
+UFPT.US,D,20180103,000000,27.4,28.05,27.4,27.9,82301,0
+UFPT.US,D,20180104,000000,28,29,28,28.8,11916,0
+UFPT.US,D,20180105,000000,28.8,29.3843,28.6,28.95,25613,0
+UFPT.US,D,20180108,000000,28.4,28.7,27.55,28.7,10783,0
+UFPT.US,D,20180109,000000,28.6,29,28.05,28.4,24230,0
+UFPT.US,D,20180110,000000,28.3,28.55,28,28.4,6084,0
+UFPT.US,D,20180111,000000,28.4,28.625,28.175,28.55,18513,0
+UFPT.US,D,20180112,000000,28.3,29.1,28.3,28.6,15415,0
+UFPT.US,D,20180116,000000,28.7,29.15,27.403,27.8,24491,0
+UFPT.US,D,20180117,000000,28.5,28.75,28.2,28.4,7235,0
+UFPT.US,D,20180118,000000,28.3,28.55,28,28.45,12426,0
+UFPT.US,D,20180119,000000,28.4,28.9,28.4,28.9,19647,0
+UFPT.US,D,20180122,000000,28.9,29.45,28.5,29,47324,0
+UFPT.US,D,20180123,000000,29.1,29.2,28.8,29,9180,0
+UFPT.US,D,20180124,000000,29.25,29.5068,28.85,28.85,52770,0
+UFPT.US,D,20180125,000000,29.2,29.3,29.1,29.1,63187,0
+UFPT.US,D,20180126,000000,29.2,29.3,28.825,28.9,13027,0
+UFPT.US,D,20180129,000000,28.85,29.2,28.5,28.7,17842,0
+UFPT.US,D,20180130,000000,28.55,29,28.55,28.8,11667,0
+UFPT.US,D,20180131,000000,29.3,29.5,28.85,29.15,14594,0
+UFPT.US,D,20180201,000000,29.2804,29.45,28.7,29.15,13046,0
+UFPT.US,D,20180202,000000,29.1,29.4,29.05,29.15,15172,0
+UFPT.US,D,20180205,000000,28.7,29.0436,28.35,28.5,22849,0
+UFPT.US,D,20180206,000000,28.05,28.9,27.25,28.8,25284,0
+UFPT.US,D,20180207,000000,28.775,29,28.55,28.6,26878,0
+UFPT.US,D,20180208,000000,28.7,29.75,28.15,28.7,15949,0
+UFPT.US,D,20180209,000000,28.9,28.9,27.75,28.55,12786,0
+UFPT.US,D,20180212,000000,28.75,28.9,28.05,28.45,13551,0
+UFPT.US,D,20180213,000000,28.2,28.85,28.05,28.6,22196,0
+UFPT.US,D,20180214,000000,28.3,28.75,28.05,28.4,16506,0
+UFPT.US,D,20180215,000000,28.6,29.1,28.2,28.9,10997,0
+UFPT.US,D,20180216,000000,28.9,29.8,28.9,29.6403,7934,0
+UFPT.US,D,20180220,000000,29.45,29.775,28.95,29.2,8276,0
+UFPT.US,D,20180221,000000,29.3925,29.65,28.9,29.3,7724,0
+UFPT.US,D,20180222,000000,29.999,29.999,29,29,4760,0
+UFPT.US,D,20180223,000000,29.15,29.5,28.65,29.5,5626,0
+UFPT.US,D,20180226,000000,29.45,29.95,29.05,29.95,5993,0
+UFPT.US,D,20180227,000000,29.9,29.9,28.1,29.7,7813,0
+UFPT.US,D,20180228,000000,29.7,29.7,28.45,28.45,7039,0
+UFPT.US,D,20180301,000000,28.8,29.9,27.6,27.6,35402,0
+UFPT.US,D,20180302,000000,26.8,28.8,26.05,27.5,40050,0
+UFPT.US,D,20180305,000000,27.65,28.5,27.55,27.65,15778,0
+UFPT.US,D,20180306,000000,27.9,28.25,27,28.05,25662,0
+UFPT.US,D,20180307,000000,27.6,29.1,27.6,28.7,8425,0
+UFPT.US,D,20180308,000000,28.45,28.65,27.55,28.5,17255,0
+UFPT.US,D,20180309,000000,28.6101,29.25,28.6101,29.25,11354,0
+UFPT.US,D,20180312,000000,29.25,30.05,28.9,29.7,14948,0
+UFPT.US,D,20180313,000000,29.85,30.55,29.15,30.05,14270,0
+UFPT.US,D,20180314,000000,30.25,30.25,29,30.05,23537,0
+UFPT.US,D,20180315,000000,30.5,31.3,30.5,30.7,14462,0
+UFPT.US,D,20180316,000000,30.6,30.775,29.85,30.1,33942,0
+UFPT.US,D,20180319,000000,29.8,30.05,29.2,29.75,24635,0
+UFPT.US,D,20180320,000000,29.9,30.35,29.8,29.95,5749,0
+UFPT.US,D,20180321,000000,30.4,30.6,29.65,30,7538,0
+UFPT.US,D,20180322,000000,30,30.25,29.65,29.75,29045,0
+UFPT.US,D,20180323,000000,29.975,30.4,28.95,28.95,76279,0
+UFPT.US,D,20180326,000000,29.55,30.3277,29.35,29.6,17635,0
+UFPT.US,D,20180327,000000,28.7,29.5,28.7,29.25,22130,0
+UFPT.US,D,20180328,000000,29.4,29.4,28.7,29.05,39364,0
+UFPT.US,D,20180329,000000,29.15,30.2,29.0572,29.5,16224,0
+UFPT.US,D,20180402,000000,29.75,30.1125,29,29.85,24233,0
+UFPT.US,D,20180403,000000,29.85,31.35,29.55,30.85,27823,0
+UFPT.US,D,20180404,000000,30.5,31.95,30.3,31.6,12379,0
+UFPT.US,D,20180405,000000,31,32.45,30.9,31.7,16503,0
+UFPT.US,D,20180406,000000,31.75,31.85,30.65,30.9,14068,0
+UFPT.US,D,20180409,000000,30.85,31.3,30.55,30.85,15453,0
+UFPT.US,D,20180410,000000,31,32.072,31,31.8,9917,0
+UFPT.US,D,20180411,000000,31.65,31.85,31.4,31.8,5923,0
+UFPT.US,D,20180412,000000,31.75,32.25,31.7,31.7,6005,0
+UFPT.US,D,20180413,000000,31.85,32.55,30.9,31.9,6228,0
+UFPT.US,D,20180416,000000,32,32.3,31.65,31.65,11054,0
+UFPT.US,D,20180417,000000,33,33.5,31.75,31.95,19979,0
+UFPT.US,D,20180418,000000,32.2,32.2,31.7,32,8045,0
+UFPT.US,D,20180419,000000,32.9375,32.9375,31.35,31.85,5811,0
+UFPT.US,D,20180420,000000,31.75,32.375,31.75,31.75,10370,0
+UFPT.US,D,20180423,000000,31.9,32.1,30.6,31.9,12263,0
+UFPT.US,D,20180424,000000,32,32,31.25,31.55,8023,0
+UFPT.US,D,20180425,000000,31.5,32.3,31.3,32.1,15875,0
+UFPT.US,D,20180426,000000,31.9,32.6,31.4,32.2,30290,0
+UFPT.US,D,20180427,000000,32.95,32.95,31.65,32.5,15748,0
+UFPT.US,D,20180430,000000,32.8,33.4,32.6,33.25,17576,0
+UFPT.US,D,20180501,000000,33.3,34,32.425,33.9,20502,0
+UFPT.US,D,20180502,000000,34,34,33.2,33.45,8541,0
+UFPT.US,D,20180503,000000,31.2565,33.35,31.2565,33.15,6177,0
+UFPT.US,D,20180504,000000,31.525,33.45,31.525,33.25,10084,0
+UFPT.US,D,20180507,000000,33.65,33.65,30.2,32.95,5754,0
+UFPT.US,D,20180508,000000,32.8,33.1,32.35,32.7,26156,0
+UFPT.US,D,20180509,000000,32.5,32.775,32.1,32.1,13198,0
+UFPT.US,D,20180510,000000,32.2,32.9021,32,32.2,5019,0
+UFPT.US,D,20180511,000000,32.15,32.25,31.85,32,8735,0
+UFPT.US,D,20180514,000000,32.2,32.2,30.85,30.95,13600,0
+UFPT.US,D,20180515,000000,30.55,30.9879,30.55,30.75,10193,0
+UFPT.US,D,20180516,000000,30.9,31.65,30.9,31.45,15231,0
+UFPT.US,D,20180517,000000,31.75,32.3,31.2,32.1,8802,0
+UFPT.US,D,20180518,000000,32.35,32.35,30.925,31.4,13320,0
+UFPT.US,D,20180521,000000,31.4,31.6,29.9891,31.5,8558,0
+UFPT.US,D,20180522,000000,31.05,31.35,31,31,14455,0
+UFPT.US,D,20180523,000000,30.85,31.7,30.85,31.55,6409,0
+UFPT.US,D,20180524,000000,31.05,31.9,31.05,31.525,5976,0
+UFPT.US,D,20180525,000000,30.571,31.75,30.55,31,8046,0
+UFPT.US,D,20180529,000000,30.75,31.6,30.1,30.8,9345,0
+UFPT.US,D,20180530,000000,31,31.05,30.4,30.75,11366,0
+UFPT.US,D,20180531,000000,31,31.025,30.45,30.6,8258,0
+UFPT.US,D,20180601,000000,30.25,31.1884,30.25,31.1,9463,0
+UFPT.US,D,20180604,000000,31.3,31.9,30.7497,31.25,6511,0
+UFPT.US,D,20180605,000000,31.95,31.95,30.4,30.85,7255,0
+UFPT.US,D,20180606,000000,31.15,31.8,31.15,31.2,11022,0
+UFPT.US,D,20180607,000000,31.4,32.5,31.1001,31.4,5107,0
+UFPT.US,D,20180608,000000,31.35,31.6,30.65,30.7,6106,0
+UFPT.US,D,20180611,000000,30.7,31.4,30.7,31.05,6428,0
+UFPT.US,D,20180612,000000,31.5,31.7,30.85,30.9,8220,0
+UFPT.US,D,20180613,000000,30.9,31.4692,30.35,30.35,6827,0
+UFPT.US,D,20180614,000000,30.45,30.65,30.0907,30.45,6558,0
+UFPT.US,D,20180615,000000,30.25,31.25,30.25,30.75,10288,0
+UFPT.US,D,20180618,000000,30.5,31.15,30.4013,31.1,17046,0
+UFPT.US,D,20180619,000000,30.9,31.65,30.8,30.8,4530,0
+UFPT.US,D,20180620,000000,30.75,31.7,30.6,31.3,60713,0
+UFPT.US,D,20180621,000000,30.741,32,30.6001,31,11229,0
+UFPT.US,D,20180622,000000,31.25,31.55,30.05,31.25,75072,0
+UFPT.US,D,20180625,000000,31.45,31.85,31.125,31.45,16213,0
+UFPT.US,D,20180626,000000,31.7,32.3,30.2,31.5,42511,0
+UFPT.US,D,20180627,000000,31.1,31.75,30.803,30.95,13334,0
+UFPT.US,D,20180628,000000,30.8,31.975,30.7229,31.55,10123,0
+UFPT.US,D,20180629,000000,31.25,31.4,30.65,30.85,9501,0
+UFPT.US,D,20180702,000000,30.7,31.899,30.575,31.8,63499,0
+UFPT.US,D,20180703,000000,32.25,32.65,32.2,32.35,5007,0
+UFPT.US,D,20180705,000000,31.063,32.735,31.063,32.25,5732,0
+UFPT.US,D,20180706,000000,31.7785,32.4,31.7785,32.1,7458,0
+UFPT.US,D,20180709,000000,32.447,32.4485,31.85,32,7645,0
+UFPT.US,D,20180710,000000,31.85,33.0385,31.85,32.05,5849,0
+UFPT.US,D,20180711,000000,31.4,32.4935,31.4,31.9,12711,0
+UFPT.US,D,20180712,000000,32.25,32.3,30.727,32.2,9333,0
+UFPT.US,D,20180713,000000,32.347,32.4,32.15,32.3,5432,0
+UFPT.US,D,20180716,000000,32.025,32.75,32.025,32.6,2608,0
+UFPT.US,D,20180717,000000,32.75,32.95,32.4,32.75,6057,0
+UFPT.US,D,20180718,000000,32.7,32.897,32.15,32.45,21053,0
+UFPT.US,D,20180719,000000,32.45,33.9,32.45,33.5,11033,0
+UFPT.US,D,20180720,000000,33.4,33.889,32.85,33.2,8454,0
+UFPT.US,D,20180723,000000,33.2,33.7,32.869,33.7,6403,0
+UFPT.US,D,20180724,000000,33.7502,33.8499,32.9,33.3,6931,0
+UFPT.US,D,20180725,000000,33.1,34.681,33.1,33.6,5810,0
+UFPT.US,D,20180726,000000,33.7,33.9499,33.45,33.75,5853,0
+UFPT.US,D,20180727,000000,33.5,33.85,32.75,32.85,6696,0
+UFPT.US,D,20180730,000000,32.35,32.884,32.1,32.2,3166,0
+UFPT.US,D,20180731,000000,32.55,32.875,32.45,32.7,15175,0
+UFPT.US,D,20180801,000000,32.8,33.45,31.9001,32.75,6301,0
+UFPT.US,D,20180802,000000,33.45,35.1,33.05,34.4,25367,0
+UFPT.US,D,20180803,000000,34.25,35.4,33.65,33.65,12251,0
+UFPT.US,D,20180806,000000,33.85,33.9795,33.6,33.85,2730,0
+UFPT.US,D,20180807,000000,33.2,37.049,32.9223,36.1,30097,0
+UFPT.US,D,20180808,000000,35.75,35.75,34.573,35.15,3936,0
+UFPT.US,D,20180809,000000,35.35,36.95,35.05,35.35,2014,0
+UFPT.US,D,20180810,000000,34.9,34.9,34.9,34.9,1102,0
+UFPT.US,D,20180813,000000,34.85,36.249,34.85,35,4404,0
+UFPT.US,D,20180814,000000,35,36,34.85,35,4861,0
+UFPT.US,D,20180815,000000,35,35.15,34.55,34.8,7930,0
+UFPT.US,D,20180816,000000,35.6197,35.6197,34.05,35.05,20355,0
+UFPT.US,D,20180817,000000,34.8,35.6,34.65,35,12882,0
+UFPT.US,D,20180820,000000,34.8,35.715,34.8,35.35,6880,0
+UFPT.US,D,20180821,000000,35.3,36.5,35.25,36.15,8161,0
+UFPT.US,D,20180822,000000,36,36.8,35.25,36.65,9565,0
+UFPT.US,D,20180823,000000,36.45,36.55,35.7,36.25,2157,0
+UFPT.US,D,20180824,000000,36.25,36.85,35.9,36.35,4711,0
+UFPT.US,D,20180827,000000,36.45,36.5772,35.6,36,8286,0
+UFPT.US,D,20180828,000000,35.65,36.625,34.55,35.7,24129,0
+UFPT.US,D,20180829,000000,35.55,36,35.55,35.95,5250,0
+UFPT.US,D,20180830,000000,35.95,37.25,35.2,35.3,14780,0
+UFPT.US,D,20180831,000000,35.45,36.125,34.4972,35.25,53653,0
+UFPT.US,D,20180904,000000,35.45,36.55,35.4,35.75,18865,0
+UFPT.US,D,20180905,000000,35.6,35.85,34.9,35.6,6454,0
+UFPT.US,D,20180906,000000,35.65,35.65,35.3,35.3,32450,0
+UFPT.US,D,20180907,000000,34.9,35.85,34.9,35.5,8660,0
+UFPT.US,D,20180910,000000,35.4,36.2,35.08,36.05,10879,0
+UFPT.US,D,20180911,000000,35.7,36.05,35.25,35.55,3938,0
+UFPT.US,D,20180912,000000,35.15,35.55,35.15,35.3,9403,0
+UFPT.US,D,20180913,000000,35.05,36,35.05,35.6,10721,0
+UFPT.US,D,20180914,000000,35.8,36.95,35.4,35.85,8881,0
+UFPT.US,D,20180917,000000,35.65,36.7,35.35,36.05,8770,0
+UFPT.US,D,20180918,000000,36.4,36.55,36.1,36.5,10226,0
+UFPT.US,D,20180919,000000,36.5,36.9,36.5,36.8,10532,0
+UFPT.US,D,20180920,000000,36.8,36.8101,36,36.75,7198,0
+UFPT.US,D,20180921,000000,36.65,36.95,36,36.95,28181,0
+UFPT.US,D,20180924,000000,36.8,36.8,36,36.3,5930,0
+UFPT.US,D,20180925,000000,36.4,36.65,36,36.2,7694,0
+UFPT.US,D,20180926,000000,36,36.15,35.25,35.3,4344,0
+UFPT.US,D,20180927,000000,35.35,36.15,35.25,35.7,10426,0
+UFPT.US,D,20180928,000000,35.8,36.99,35.4,36.75,22626,0
+UFPT.US,D,20181001,000000,37,37,36.11,36.57,10886,0
+UFPT.US,D,20181002,000000,36.5,38.5,36.5,38.36,24361,0
+UFPT.US,D,20181003,000000,38.42,39.5,37.62,39.49,22856,0
+UFPT.US,D,20181004,000000,39.42,39.98,35.65,35.93,46323,0
+UFPT.US,D,20181005,000000,35.59,36.55,35.55,35.77,6663,0
+UFPT.US,D,20181008,000000,35.77,35.77,34.66,35.26,12018,0
+UFPT.US,D,20181009,000000,35.48,35.95,35.235,35.53,10240,0
+UFPT.US,D,20181010,000000,35.54,35.74,34.6,34.6,6170,0
+UFPT.US,D,20181011,000000,34.23,35.1341,32.5,34.25,7038,0
+UFPT.US,D,20181012,000000,34.79,34.79,33.25,33.52,18813,0
+UFPT.US,D,20181015,000000,33.7,34.42,33.0417,33.54,16288,0
+UFPT.US,D,20181016,000000,33.89,34.75,33.615,34.69,8657,0
+UFPT.US,D,20181017,000000,34.75,35.295,34.124,34.8,9858,0
+UFPT.US,D,20181018,000000,34.62,35.24,34.62,35.24,11000,0
+UFPT.US,D,20181019,000000,34.98,34.98,33.7,33.71,12543,0
+UFPT.US,D,20181022,000000,33.9,33.9,33.11,33.27,6462,0
+UFPT.US,D,20181023,000000,32.95,33.49,32.5,33.13,7457,0
+UFPT.US,D,20181024,000000,32.65,33.0175,31,31.01,13809,0
+UFPT.US,D,20181025,000000,31.42,34.07,31.01,33.75,17339,0
+UFPT.US,D,20181026,000000,33.52,33.8499,32.7,33.5,10462,0
+UFPT.US,D,20181029,000000,34.19,34.5,33.1,34.19,16279,0
+UFPT.US,D,20181030,000000,34.4,35.24,33.85,35.05,6303,0
+UFPT.US,D,20181031,000000,35.74,36.0801,34.29,34.52,15329,0
+UFPT.US,D,20181101,000000,36.815,36.815,34.94,35.4,3564,0
+UFPT.US,D,20181102,000000,36.5,36.5,34.11,34.23,5832,0
+UFPT.US,D,20181105,000000,34.47,34.8999,32.82,34.31,19259,0
+UFPT.US,D,20181106,000000,33.9499,34.2822,33.36,33.9,4640,0
+UFPT.US,D,20181107,000000,33.8,34.1999,33.42,33.92,7180,0
+UFPT.US,D,20181108,000000,33.4,34.1781,33.4,33.76,5848,0
+UFPT.US,D,20181109,000000,33.46,34.0593,32.73,33.01,14093,0
+UFPT.US,D,20181112,000000,35.49,36.98,34.82,34.89,64171,0
+UFPT.US,D,20181113,000000,35.89,36.7499,34.75,35,36862,0
+UFPT.US,D,20181114,000000,35.54,36.093,34.61,34.8,20918,0
+UFPT.US,D,20181115,000000,34.8,37.1799,34.8,37.14,14968,0
+UFPT.US,D,20181116,000000,36.96,38.28,35.4401,35.96,28987,0
+UFPT.US,D,20181119,000000,35.96,36.9272,35.65,36.5,15863,0
+UFPT.US,D,20181120,000000,36.2,37.5097,36,36.99,5667,0
+UFPT.US,D,20181121,000000,37.2,37.25,35.79,36.23,14358,0
+UFPT.US,D,20181123,000000,35.93,36.9346,35.93,36.83,6055,0
+UFPT.US,D,20181126,000000,36.86,36.98,36.15,36.25,9317,0
+UFPT.US,D,20181127,000000,36.5,36.5,36.1,36.22,6021,0
+UFPT.US,D,20181128,000000,36.28,36.75,36.232,36.41,10779,0
+UFPT.US,D,20181129,000000,36.31,38.52,36.03,36.27,17111,0
+UFPT.US,D,20181130,000000,36.6,37.035,36,36.29,18827,0
+UFPT.US,D,20181203,000000,37.01,38,36.25,36.5,16986,0
+UFPT.US,D,20181204,000000,37.4998,37.4998,36.06,36.55,14755,0
+UFPT.US,D,20181206,000000,36.13,37.6097,35.6,35.61,19270,0
+UFPT.US,D,20181207,000000,35.5,35.66,31.98,32.96,81930,0
+UFPT.US,D,20181210,000000,32.85,33.96,32.22,32.99,16547,0
+UFPT.US,D,20181211,000000,33.4,33.69,32,32.52,15453,0
+UFPT.US,D,20181212,000000,32.57,33.235,32.25,32.69,12314,0
+UFPT.US,D,20181213,000000,33.1996,33.9,32.27,32.32,11231,0
+UFPT.US,D,20181214,000000,32.21,35.82,32.2,33.16,18033,0
+UFPT.US,D,20181217,000000,33.37,33.37,31.11,31.12,28325,0
+UFPT.US,D,20181218,000000,31.5,32.92,31.26,32.81,21476,0
+UFPT.US,D,20181219,000000,32.6,32.68,31.1,31.21,17409,0
+UFPT.US,D,20181220,000000,31.23,31.79,29.56,30.01,26216,0
+UFPT.US,D,20181221,000000,30.01,30.2,28.51,29.66,54178,0
+UFPT.US,D,20181224,000000,29.01,29.53,28.25,29.01,18739,0
+UFPT.US,D,20181226,000000,29.3,30.74,28.8555,30.01,26520,0
+UFPT.US,D,20181227,000000,28.95,31.19,28.5,30.61,23484,0
+UFPT.US,D,20181228,000000,30.62,31.4,30.06,31.32,15772,0
+UFPT.US,D,20181231,000000,31.25,33.4821,29.73,30.04,13327,0
+UFPT.US,D,20190102,000000,29.86,31.5991,29.86,31.4,10835,0
+UFPT.US,D,20190103,000000,31.24,31.39,29.75,29.8,12270,0
+UFPT.US,D,20190104,000000,30.6139,31.53,30.15,31.52,11095,0
+UFPT.US,D,20190107,000000,31.73,31.79,30.18,30.73,12575,0
+UFPT.US,D,20190108,000000,30.66,31.45,30.45,31.26,6448,0
+UFPT.US,D,20190109,000000,31.09,33.612,30.2,30.48,9501,0
+UFPT.US,D,20190110,000000,30.12,31.8408,29.77,29.77,12645,0
+UFPT.US,D,20190111,000000,29.55,30.73,29.1,29.54,28426,0
+UFPT.US,D,20190114,000000,29.47,30.15,29.04,29.53,31545,0
+UFPT.US,D,20190115,000000,28.3229,30.9244,27.795,30.88,36134,0
+UFPT.US,D,20190116,000000,30.7,31.87,30.7,31.22,12423,0
+UFPT.US,D,20190117,000000,31.21,31.24,30.31,30.36,10688,0
+UFPT.US,D,20190118,000000,30.56,31.39,30.34,30.4,12906,0
+UFPT.US,D,20190122,000000,31.11,32.2,30.41,30.85,49303,0
+UFPT.US,D,20190123,000000,30.85,33.3641,30.85,31.54,13558,0
+UFPT.US,D,20190124,000000,31.27,32.09,30.5741,32.06,12545,0
+UFPT.US,D,20190125,000000,32,33.7903,31.448,32.73,22443,0
+UFPT.US,D,20190128,000000,32.65,32.65,31.01,31.32,24486,0
+UFPT.US,D,20190129,000000,31.18,32.13,30.848,31.96,17657,0
+UFPT.US,D,20190130,000000,32.36,32.72,31.569,32.72,12182,0
+UFPT.US,D,20190131,000000,32.512,33.1,32.05,33,14730,0
+UFPT.US,D,20190201,000000,33.1,33.8737,32.6,33.1,17669,0
+UFPT.US,D,20190204,000000,33.02,33.02,31.1002,32.25,25255,0
+UFPT.US,D,20190205,000000,32.29,33,31.363,31.96,15270,0
+UFPT.US,D,20190206,000000,31.73,32.8499,31.65,32.64,26414,0
+UFPT.US,D,20190207,000000,32.67,33.34,32,32.05,4463,0
+UFPT.US,D,20190208,000000,32.05,34.1,32.04,32.15,7070,0
+UFPT.US,D,20190211,000000,32.11,32.54,31.9,31.91,41446,0
+UFPT.US,D,20190212,000000,32.18,32.6,32.0401,32.37,14047,0
+UFPT.US,D,20190213,000000,32.36,33.54,32.25,32.44,13089,0
+UFPT.US,D,20190214,000000,32.7884,32.7884,32.25,32.36,9814,0
+UFPT.US,D,20190215,000000,32.59,33.22,32.44,32.98,10113,0
+UFPT.US,D,20190219,000000,32.57,33.11,32.48,32.95,18019,0
+UFPT.US,D,20190220,000000,32.8893,33.1108,32.75,32.85,48454,0
+UFPT.US,D,20190221,000000,33,34.36,33,33.89,17446,0
+UFPT.US,D,20190222,000000,33.4837,33.94,33.4837,33.94,5204,0
+UFPT.US,D,20190225,000000,33.86,34.26,33.2396,33.97,14831,0
+UFPT.US,D,20190226,000000,34.09,34.19,33.85,33.85,3590,0
+UFPT.US,D,20190227,000000,33.13,33.79,32.36,33.26,7718,0
+UFPT.US,D,20190228,000000,33.5,33.97,32.0695,33.5,15282,0
+UFPT.US,D,20190301,000000,33.5,34,32.8899,33.34,13654,0
+UFPT.US,D,20190304,000000,32.9626,33.339,32.26,32.35,8845,0
+UFPT.US,D,20190305,000000,31.8,33.63,31.8,33.47,14037,0
+UFPT.US,D,20190306,000000,33.13,33.59,32.815,32.94,13493,0
+UFPT.US,D,20190307,000000,33.01,33.27,32.89,33,20604,0
+UFPT.US,D,20190308,000000,33,33.12,32.57,32.89,31037,0
+UFPT.US,D,20190311,000000,33.05,33.4,32.5,33.4,11634,0
+UFPT.US,D,20190312,000000,33.61,34.195,33.195,33.5,13513,0
+UFPT.US,D,20190313,000000,33.69,34.15,33.25,33.31,7913,0
+UFPT.US,D,20190314,000000,33.4,34.0141,33.3817,34,19016,0
+UFPT.US,D,20190315,000000,34.06,34.275,33.7,34,62953,0
+UFPT.US,D,20190318,000000,34.12,34.44,33.98,34.21,8057,0
+UFPT.US,D,20190319,000000,34.45,35,34.4,34.99,15436,0
+UFPT.US,D,20190320,000000,35,35.64,34.56,35,26026,0
+UFPT.US,D,20190321,000000,35.15,35.7831,34.916,35.43,9790,0
+UFPT.US,D,20190322,000000,35.15,35.825,35,35.17,26720,0
+UFPT.US,D,20190325,000000,35,36.3,34.2458,35.27,46334,0
+UFPT.US,D,20190326,000000,35.5,36.55,34.9112,35.49,17634,0
+UFPT.US,D,20190327,000000,35.55,36.9597,35.2574,35.74,18577,0
+UFPT.US,D,20190328,000000,35.55,36.905,34.75,36.1,7271,0
+UFPT.US,D,20190329,000000,36.52,37.58,35.0442,37.4,38308,0
+UFPT.US,D,20190401,000000,37.4,38.99,36.1,37.4,10807,0
+UFPT.US,D,20190402,000000,37.4812,37.6332,35.6,36.15,189353,0
+UFPT.US,D,20190403,000000,36.15,37.15,35.125,36.94,17410,0
+UFPT.US,D,20190404,000000,36.93,37.2,36,36.81,7762,0
+UFPT.US,D,20190405,000000,36.87,36.8962,36.115,36.35,16159,0
+UFPT.US,D,20190408,000000,36.1,36.67,36.1,36.24,9788,0
+UFPT.US,D,20190409,000000,36.1,36.14,35.71,36,8875,0
+UFPT.US,D,20190410,000000,36.01,36.55,36,36.55,10323,0
+UFPT.US,D,20190411,000000,36.34,36.4591,36,36.14,4358,0
+UFPT.US,D,20190412,000000,36.06,36.18,36,36.18,22149,0
+UFPT.US,D,20190415,000000,36.5,36.82,35.9,36.19,24772,0
+UFPT.US,D,20190416,000000,36.2,37.2,35.5813,37.16,17218,0
+UFPT.US,D,20190417,000000,37.25,37.49,37,37.16,15445,0
+UFPT.US,D,20190418,000000,37.09,37.13,36.14,36.81,13985,0
+UFPT.US,D,20190422,000000,36.59,36.98,35.9376,36.5,11184,0
+UFPT.US,D,20190423,000000,36.67,36.67,35.75,36.5,17395,0
+UFPT.US,D,20190424,000000,36.59,36.75,36.15,36.48,19850,0
+UFPT.US,D,20190425,000000,36.47,36.47,35.78,35.96,11183,0
+UFPT.US,D,20190426,000000,35.77,36.17,35,36.16,5042,0
+UFPT.US,D,20190429,000000,36.17,36.99,35.855,36.4,11306,0
+UFPT.US,D,20190430,000000,36.38,36.8,35.4788,36.4,14842,0
+UFPT.US,D,20190501,000000,36.57,36.8,35.783,36.38,13741,0
+UFPT.US,D,20190502,000000,36.37,36.38,35.07,35.25,8224,0
+UFPT.US,D,20190503,000000,35.44,36.87,34.14,36.76,12514,0
+UFPT.US,D,20190506,000000,36.35,36.75,35.91,36.09,14930,0
+UFPT.US,D,20190507,000000,35.83,37.18,35.18,37,21273,0
+UFPT.US,D,20190508,000000,36.88,37.44,36.5149,37.1,5765,0
+UFPT.US,D,20190509,000000,36.92,37.42,36.465,37.24,11595,0
+UFPT.US,D,20190510,000000,37.07,37.5,36.95,37.38,10467,0
+UFPT.US,D,20190513,000000,37.12,38.01,36.6,37.8,22589,0
+UFPT.US,D,20190514,000000,37.88,38.35,37.4743,38.33,19946,0
+UFPT.US,D,20190515,000000,38.19,38.65,38,38.52,8172,0
+UFPT.US,D,20190516,000000,38.6,38.75,38.255,38.59,8011,0
+UFPT.US,D,20190517,000000,38.37,38.75,38.25,38.51,28055,0
+UFPT.US,D,20190520,000000,38.27,38.5308,38,38.18,24610,0
+UFPT.US,D,20190521,000000,38.14,38.83,38.08,38.48,22145,0
+UFPT.US,D,20190522,000000,38.5,38.83,37.82,38.3,13869,0
+UFPT.US,D,20190523,000000,38.2,38.205,37.62,38,9696,0
+UFPT.US,D,20190524,000000,37.93,37.93,36.27,37.29,28311,0
+UFPT.US,D,20190528,000000,37.38,37.78,36.55,36.93,37015,0
+UFPT.US,D,20190529,000000,36.72,36.8299,36.2202,36.41,15556,0
+UFPT.US,D,20190530,000000,37.0438,37.0438,35.77,36.09,14568,0
+UFPT.US,D,20190531,000000,35.88,37.59,34.0457,36.92,32856,0
+UFPT.US,D,20190603,000000,36.93,37.77,36.55,37.77,23193,0
+UFPT.US,D,20190604,000000,37.88,38.86,37.121,38.1,43473,0
+UFPT.US,D,20190605,000000,38.04,38.96,37.805,38.61,25555,0
+UFPT.US,D,20190606,000000,38.69,39.03,37.41,37.9,37224,0
+UFPT.US,D,20190607,000000,38.33,39.54,38.33,39.31,30279,0
+UFPT.US,D,20190610,000000,39.34,40,39.34,39.79,55166,0
+UFPT.US,D,20190611,000000,39.76,40.18,39.23,40.15,54509,0
+UFPT.US,D,20190612,000000,40,41.18,39.69,39.9,31436,0
+UFPT.US,D,20190613,000000,40.15,40.78,40.1,40.19,56398,0
+UFPT.US,D,20190614,000000,40.47,40.49,39.53,40.1,27844,0
+UFPT.US,D,20190617,000000,40.01,40.86,39.31,39.39,25603,0
+UFPT.US,D,20190618,000000,39.77,40.59,39.31,39.45,42945,0
+UFPT.US,D,20190619,000000,39.39,40.25,39.22,39.98,43823,0
+UFPT.US,D,20190620,000000,40.44,41.15,40.125,41.15,24807,0
+UFPT.US,D,20190621,000000,40.99,42.87,40.45,41.99,239004,0
+UFPT.US,D,20190624,000000,41.78,41.89,40.95,41.29,38044,0
+UFPT.US,D,20190625,000000,41.55,42.225,41.17,41.42,16434,0
+UFPT.US,D,20190626,000000,41.53,41.8,39.34,40.04,25138,0
+UFPT.US,D,20190627,000000,40.08,41.31,39.2625,40.63,38067,0
+UFPT.US,D,20190628,000000,40.76,42.05,40.38,41.61,97239,0
+UFPT.US,D,20190701,000000,41.5,41.9388,40.91,41.27,23153,0
+UFPT.US,D,20190702,000000,41.34,41.34,40.5578,40.7,16515,0
+UFPT.US,D,20190703,000000,40.81,41.37,40.7,41.25,11181,0
+UFPT.US,D,20190705,000000,41.11,41.83,40.82,41.83,10717,0
+UFPT.US,D,20190708,000000,41.42,41.61,40.54,40.69,21100,0
+UFPT.US,D,20190709,000000,40.64,41.16,40.12,40.15,16325,0
+UFPT.US,D,20190710,000000,40.13,40.6262,39.88,40.25,14598,0
+UFPT.US,D,20190711,000000,40.41,40.5,40.12,40.12,12497,0
+UFPT.US,D,20190712,000000,40.24,40.74,40.1127,40.49,13252,0
+UFPT.US,D,20190715,000000,40.38,40.7,40.2,40.51,20672,0
+UFPT.US,D,20190716,000000,40.63,41.27,40.53,40.8,32333,0
+UFPT.US,D,20190717,000000,40.87,42.755,40.5,42.26,68299,0
+UFPT.US,D,20190718,000000,42.36,42.935,41.485,41.91,53012,0
+UFPT.US,D,20190719,000000,41.68,42.8,41.68,41.89,26026,0
+UFPT.US,D,20190722,000000,41.96,42.32,41.49,41.95,15304,0
+UFPT.US,D,20190723,000000,42.13,42.5264,41.37,42.13,12848,0
+UFPT.US,D,20190724,000000,42.11,42.93,41.715,41.99,23096,0
+UFPT.US,D,20190725,000000,42.39,42.88,41.7542,42.23,13723,0
+UFPT.US,D,20190726,000000,42.32,43.42,42.04,42.29,39616,0
+UFPT.US,D,20190729,000000,43.9782,43.9782,41.51,41.51,23086,0
+UFPT.US,D,20190730,000000,41.53,43.15,40.74,41.3,46599,0
+UFPT.US,D,20190731,000000,42.16,43.98,41.7128,43.56,47308,0
+UFPT.US,D,20190801,000000,43.92,46.42,43.76,44.06,34153,0
+UFPT.US,D,20190802,000000,44.12,44.13,43.26,44.08,15581,0
+UFPT.US,D,20190805,000000,43.5,43.5,41.3131,42.25,24381,0
+UFPT.US,D,20190806,000000,42.37,45,42.37,43.68,31819,0
+UFPT.US,D,20190807,000000,43.14,44.13,43.004,43.34,32726,0
+UFPT.US,D,20190808,000000,43.77,43.811,42.32,42.65,23426,0
+UFPT.US,D,20190809,000000,42.6,43.11,41.64,41.64,25945,0
+UFPT.US,D,20190812,000000,41.52,43.28,41.15,42.43,27129,0
+UFPT.US,D,20190813,000000,42.81,42.91,41.33,42.29,26431,0
+UFPT.US,D,20190814,000000,41.81,41.81,39.95,41.24,40227,0
+UFPT.US,D,20190815,000000,41.41,41.87,41.04,41.04,19736,0
+UFPT.US,D,20190816,000000,41.29,41.3782,40.48,41.12,26120,0
+UFPT.US,D,20190819,000000,41.42,42.17,41.33,41.67,14426,0
+UFPT.US,D,20190820,000000,41.57,41.57,40.6403,40.99,13526,0
+UFPT.US,D,20190821,000000,41.14,41.14,40.48,40.68,22263,0
+UFPT.US,D,20190822,000000,40.59,41.15,40.59,40.77,20405,0
+UFPT.US,D,20190823,000000,40.8,41.52,40,40.44,24396,0
+UFPT.US,D,20190826,000000,40.7,41.97,40.2094,41.7,22010,0
+UFPT.US,D,20190827,000000,42.1,42.1,40.9484,41.09,14218,0
+UFPT.US,D,20190828,000000,41.24,41.5745,40,40.4,28360,0
+UFPT.US,D,20190829,000000,40.88,40.88,39.08,40.45,34042,0
+UFPT.US,D,20190830,000000,40.59,42.08,40.25,41.78,19562,0
+UFPT.US,D,20190903,000000,41.78,42.04,40.525,40.71,17201,0
+UFPT.US,D,20190904,000000,41.07,42.1,40.25,40.51,10533,0
+UFPT.US,D,20190905,000000,41.13,41.6,40.59,41.31,14198,0
+UFPT.US,D,20190906,000000,41.15,41.25,39.67,40.01,8389,0
+UFPT.US,D,20190909,000000,40.8126,40.8126,39.2,39.8,19799,0
+UFPT.US,D,20190910,000000,40.37,40.72,39.4,39.6,13136,0
+UFPT.US,D,20190911,000000,39.71,40.86,39.415,40.44,15978,0
+UFPT.US,D,20190912,000000,40.61,41.54,40.13,41.3,14286,0
+UFPT.US,D,20190913,000000,41.32,41.32,39.94,40.65,23473,0
+UFPT.US,D,20190916,000000,40.58,41.02,40.22,40.55,14012,0
+UFPT.US,D,20190917,000000,40.45,42.19,40.31,41.9,21382,0
+UFPT.US,D,20190918,000000,41.85,41.85,40.21,40.24,19740,0
+UFPT.US,D,20190919,000000,40.53,40.76,39.22,39.39,12517,0
+UFPT.US,D,20190920,000000,39.46,40,39.3395,39.5,30084,0
+UFPT.US,D,20190923,000000,39.14,39.77,38.85,39.12,43297,0
+UFPT.US,D,20190924,000000,39.18,39.25,38.5,38.52,45587,0
+UFPT.US,D,20190925,000000,38.5,39.52,38.5,39.2,20921,0
+UFPT.US,D,20190926,000000,39.16,39.875,38,39.41,17034,0
+UFPT.US,D,20190927,000000,39.53,40.195,39.02,39.07,10668,0
+UFPT.US,D,20190930,000000,39.644,39.644,38.34,38.6,23311,0
+UFPT.US,D,20191001,000000,38.4102,39.09,38.23,38.76,19648,0
+UFPT.US,D,20191002,000000,38.43,40.05,38.22,39.44,21085,0
+UFPT.US,D,20191003,000000,39.34,40.15,38.775,39.44,32361,0
+UFPT.US,D,20191004,000000,39.13,41.54,39.13,41.29,23646,0
+UFPT.US,D,20191007,000000,41,41.41,39.72,39.94,21030,0
+UFPT.US,D,20191008,000000,39.89,40.15,39.1,39.53,13463,0
+UFPT.US,D,20191009,000000,39.75,40.2,39.46,39.54,13796,0
+UFPT.US,D,20191010,000000,39.7,39.7,39,39.16,8466,0
+UFPT.US,D,20191011,000000,39,40.48,38.948,40.08,15087,0
+UFPT.US,D,20191014,000000,39.91,40.41,39.4346,40.05,11990,0
+UFPT.US,D,20191015,000000,39.95,40.64,39.95,40.64,6175,0
+UFPT.US,D,20191016,000000,40.4,40.52,38.76,39.09,12613,0
+UFPT.US,D,20191017,000000,39.38,40.75,39.38,40.7,14256,0
+UFPT.US,D,20191018,000000,40.52,40.96,40.15,40.29,9693,0
+UFPT.US,D,20191021,000000,40.24,40.88,40.18,40.79,12241,0
+UFPT.US,D,20191022,000000,40.64,40.73,40.04,40.36,7843,0
+UFPT.US,D,20191023,000000,40.29,40.5,39.7626,40.33,14751,0
+UFPT.US,D,20191024,000000,39.7134,40.5,39.7134,39.99,13929,0
+UFPT.US,D,20191025,000000,39.81,40.2448,38.81,39.5,31725,0
+UFPT.US,D,20191028,000000,39.94,40.99,39.5149,40.94,8703,0
+UFPT.US,D,20191029,000000,40.7,40.93,39.9336,40.55,7364,0
+UFPT.US,D,20191030,000000,40.65,42.24,40.49,42.24,10396,0
+UFPT.US,D,20191031,000000,41.98,41.98,40.72,41.61,13686,0
+UFPT.US,D,20191101,000000,41.56,41.76,41.17,41.76,15202,0
+UFPT.US,D,20191104,000000,42.03,42.03,41,41.87,20827,0
+UFPT.US,D,20191105,000000,41.95,46.3884,41.18,42.78,81103,0
+UFPT.US,D,20191106,000000,42.58,43,41.14,41.78,38206,0
+UFPT.US,D,20191107,000000,41.73,43.88,41.73,43.4,19702,0
+UFPT.US,D,20191108,000000,43.5,45.4257,42.23,42.4,16762,0
+UFPT.US,D,20191111,000000,42.4,44.73,40.4939,43.48,12434,0
+UFPT.US,D,20191112,000000,43.47,44.085,43,43.86,16150,0
+UFPT.US,D,20191113,000000,43.71,43.855,43.1701,43.29,22392,0
+UFPT.US,D,20191114,000000,43.17,43.17,42.32,42.53,24104,0
+UFPT.US,D,20191115,000000,42.81,42.99,42.28,42.55,20203,0
+UFPT.US,D,20191118,000000,42.48,43.2,42.42,42.6,20476,0
+UFPT.US,D,20191119,000000,42.7,43.27,42.6,43.15,13324,0
+UFPT.US,D,20191120,000000,43.06,45.726,43.06,44.85,77654,0
+UFPT.US,D,20191121,000000,45.02,45.571,43.57,45,30998,0
+UFPT.US,D,20191122,000000,45.14,45.47,44.32,44.76,59680,0
+UFPT.US,D,20191125,000000,45.33,46.3788,45.0609,46.13,49912,0
+UFPT.US,D,20191126,000000,46.43,47.15,46.185,46.65,96474,0
+UFPT.US,D,20191127,000000,46.89,47.46,46.65,47.34,19246,0
+UFPT.US,D,20191129,000000,47.36,47.36,46.31,46.35,8673,0
+UFPT.US,D,20191202,000000,46.4,46.4,44.8217,45.93,77915,0
+UFPT.US,D,20191203,000000,45.78,46.2,45.12,45.65,24503,0
+UFPT.US,D,20191204,000000,45.75,45.98,45.2,45.24,27420,0
+UFPT.US,D,20191205,000000,45.36,45.36,44.16,45.08,41124,0
+UFPT.US,D,20191206,000000,44.9,46.84,44.73,45.07,43620,0
+UFPT.US,D,20191209,000000,45.2,46.645,45.2,46.49,24285,0
+UFPT.US,D,20191210,000000,46.49,46.8425,45.48,45.64,24926,0
+UFPT.US,D,20191211,000000,45.95,46.7334,45.73,46.18,30195,0
+UFPT.US,D,20191212,000000,46.21,47.05,46.05,46.68,21303,0
+UFPT.US,D,20191213,000000,46.69,46.98,46.04,46.86,12465,0
+UFPT.US,D,20191216,000000,47.15,47.15,46.29,46.81,32826,0
+UFPT.US,D,20191217,000000,46.86,47,46.32,46.82,19748,0
+UFPT.US,D,20191218,000000,46.86,47.22,46.48,46.88,38905,0
+UFPT.US,D,20191219,000000,46.9,49.51,46.7212,48.86,121163,0
+UFPT.US,D,20191220,000000,49.13,49.91,48.01,49.3,103645,0
+UFPT.US,D,20191223,000000,49.36,50,48.74,49.79,35009,0
+UFPT.US,D,20191224,000000,49.99,49.99,49.02,49.27,7185,0
+UFPT.US,D,20191226,000000,49.38,49.9,49.26,49.26,25938,0
+UFPT.US,D,20191227,000000,49.49,49.73,48.5764,48.73,16575,0
+UFPT.US,D,20191230,000000,48.96,49.33,48.2593,48.86,50786,0
+UFPT.US,D,20191231,000000,48.61,49.61,48.4,49.61,24786,0
+UFPT.US,D,20200102,000000,49.45,49.89,48.12,48.14,35371,0
+UFPT.US,D,20200103,000000,48.15,48.79,47.25,47.75,20551,0
+UFPT.US,D,20200106,000000,47.4,47.805,46.8877,47.33,26189,0
+UFPT.US,D,20200107,000000,47.2,47.74,47,47.33,18494,0
+UFPT.US,D,20200108,000000,47.36,49.6721,46.09,48.35,42968,0
+UFPT.US,D,20200109,000000,48.62,48.9,47.57,47.9,30424,0
+UFPT.US,D,20200110,000000,47.75,48.3,46.93,47.4,35587,0
+UFPT.US,D,20200113,000000,47.54,49.135,47.0137,47.63,42692,0
+UFPT.US,D,20200114,000000,47.81,48.61,47.5,47.7,71974,0
+UFPT.US,D,20200115,000000,47.8,48.6585,47.465,48,43204,0
+UFPT.US,D,20200116,000000,48.28,48.42,47.6,47.79,53317,0
+UFPT.US,D,20200117,000000,47.99,48.43,47,47.11,45050,0
+UFPT.US,D,20200121,000000,46.88,47.12,46.25,46.51,41252,0
+UFPT.US,D,20200122,000000,46.2501,47.25,46.2501,47.07,102010,0
+UFPT.US,D,20200123,000000,47.05,47.8,46.74,47.2,32812,0
+UFPT.US,D,20200124,000000,46.995,47.35,46.575,46.8,24161,0
+UFPT.US,D,20200127,000000,46.15,47.26,46.1353,46.6,35975,0
+UFPT.US,D,20200128,000000,46.93,47.12,46,47.01,25388,0
+UFPT.US,D,20200129,000000,47.01,47.45,46.8,47.15,32593,0
+UFPT.US,D,20200130,000000,47,47.15,46.35,46.95,23552,0
+UFPT.US,D,20200131,000000,46.99,46.99,46.1,46.63,32947,0
+UFPT.US,D,20200203,000000,46.64,47.65,46.23,47.49,37146,0
+UFPT.US,D,20200204,000000,47.8,48.445,47.0117,47.67,85394,0
+UFPT.US,D,20200205,000000,48.06,49.81,48.06,49.63,41550,0
+UFPT.US,D,20200206,000000,49.63,49.92,48.78,49.92,33373,0
+UFPT.US,D,20200207,000000,49.64,49.98,48.42,48.66,50432,0
+UFPT.US,D,20200210,000000,48.66,50.49,48.371,50.33,39842,0
+UFPT.US,D,20200211,000000,50.5,51.1384,49.25,49.69,20831,0
+UFPT.US,D,20200212,000000,49.83,50.7751,48.9411,50.16,18352,0
+UFPT.US,D,20200213,000000,50.09,50.72,49.17,50.17,13265,0
+UFPT.US,D,20200214,000000,50.38,50.6935,49.42,49.87,25215,0
+UFPT.US,D,20200218,000000,49.84,50.52,49.58,50.44,16108,0
+UFPT.US,D,20200219,000000,50.45,51.5024,50.45,51.45,29883,0
+UFPT.US,D,20200220,000000,51.45,51.99,51.45,51.72,25351,0
+UFPT.US,D,20200221,000000,51.58,52.1871,49.79,51.18,22274,0
+UFPT.US,D,20200224,000000,50.41,50.83,49.52,49.81,34830,0
+UFPT.US,D,20200225,000000,50,50.49,47.59,48.97,50329,0
+UFPT.US,D,20200226,000000,49,49.99,47.87,48.16,32576,0
+UFPT.US,D,20200227,000000,47.3698,50.655,47.1134,49.5,57170,0
+UFPT.US,D,20200228,000000,47.74,51.89,47.2835,49.33,86932,0
+UFPT.US,D,20200302,000000,48.89,50.23,48.08,49.99,73299,0
+UFPT.US,D,20200303,000000,49.75,52.2924,48.0503,49.51,30347,0
+UFPT.US,D,20200304,000000,50.45,52.05,49.67,51.7,49775,0
+UFPT.US,D,20200305,000000,52,52.5916,51,51.01,28780,0
+UFPT.US,D,20200306,000000,50.59,51.0501,49.29,50.9,30919,0
+UFPT.US,D,20200309,000000,49.63,50.1339,47.02,47.41,46909,0
+UFPT.US,D,20200310,000000,48.78,48.78,44.4001,46.48,87477,0
+UFPT.US,D,20200311,000000,45.67,46.22,43,43.86,45007,0
+UFPT.US,D,20200312,000000,41.88,45,40,40.23,58638,0
+UFPT.US,D,20200313,000000,40.55,42.2704,38.84,39.9,75283,0
+UFPT.US,D,20200316,000000,37.23,39,34.56,35.55,75262,0
+UFPT.US,D,20200317,000000,35.15,37.86,35.15,37.47,53923,0
+UFPT.US,D,20200318,000000,36.88,36.95,30.96,31.23,48852,0
+UFPT.US,D,20200319,000000,30.8,36.59,30.8,35.8,106143,0
+UFPT.US,D,20200320,000000,35.53,36.68,33.6,35.02,47541,0
+UFPT.US,D,20200323,000000,34.84,36.435,33.03,34.53,31099,0
+UFPT.US,D,20200324,000000,35.92,38.44,35,38.44,39029,0
+UFPT.US,D,20200325,000000,38.98,39.25,37.32,38.16,53757,0
+UFPT.US,D,20200326,000000,38,39.36,36.77,39.33,60569,0
+UFPT.US,D,20200327,000000,38.2,39.85,36.95,37.61,34851,0
+UFPT.US,D,20200330,000000,37.45,37.78,35.83,36.88,47021,0
+UFPT.US,D,20200331,000000,36.8,38.5,35.84,38.09,73401,0
+UFPT.US,D,20200401,000000,37,37.9,35.04,35.06,71624,0
+UFPT.US,D,20200402,000000,35.01,38.33,34.06,35.98,44698,0
+UFPT.US,D,20200403,000000,36,36,34.06,35.36,30974,0
+UFPT.US,D,20200406,000000,36.56,38.31,35.9,38.22,37010,0
+UFPT.US,D,20200407,000000,39.4,39.84,37.28,39,58434,0
+UFPT.US,D,20200408,000000,39.61,41.2,39.26,40.32,34161,0
+UFPT.US,D,20200409,000000,41.24,41.745,39.395,40.69,32406,0
+UFPT.US,D,20200413,000000,40.23,42.1063,39.4,40.72,43025,0
+UFPT.US,D,20200414,000000,41.48,42.49,39.25,41.96,48069,0
+UFPT.US,D,20200415,000000,40.38,41.7,39.8575,41.67,40603,0
+UFPT.US,D,20200416,000000,41.95,42.205,39.275,40.65,39353,0
+UFPT.US,D,20200417,000000,41.66,43.03,40.54,41.1,43545,0
+UFPT.US,D,20200420,000000,40.99,42.68,40.22,42,40482,0
+UFPT.US,D,20200421,000000,41.05,42.1,40.76,41.2,25127,0
+UFPT.US,D,20200422,000000,41.78,41.78,40.4681,41,23530,0
+UFPT.US,D,20200423,000000,40.82,41.829,40.19,40.59,27539,0
+UFPT.US,D,20200424,000000,40.76,44,40.4025,43.52,31472,0
+UFPT.US,D,20200427,000000,43.92,44.3,40.48,41.53,67350,0
+UFPT.US,D,20200428,000000,42.43,43.7362,40.5893,42.51,31462,0
+UFPT.US,D,20200429,000000,43.56,45,41.9564,44.56,44952,0
+UFPT.US,D,20200430,000000,43.71,43.78,42.75,43,20838,0
+UFPT.US,D,20200501,000000,42.75,43,40.48,42.38,30633,0
+UFPT.US,D,20200504,000000,42.3,42.89,40.51,41.88,31277,0
+UFPT.US,D,20200505,000000,42.28,44.04,41.4043,42.9,26426,0
+UFPT.US,D,20200506,000000,42.83,43.59,41.15,42.41,51806,0
+UFPT.US,D,20200507,000000,43.3,43.84,41.95,43.61,31386,0
+UFPT.US,D,20200508,000000,44.14,45.415,42.24,44.87,44293,0
+UFPT.US,D,20200511,000000,44.7,45.84,43.62,45.04,28340,0
+UFPT.US,D,20200512,000000,45.31,45.45,43.18,43.42,38282,0
+UFPT.US,D,20200513,000000,43.07,44.3307,41.66,43.26,68091,0
+UFPT.US,D,20200514,000000,42.37,43.3585,41.575,42.55,32149,0
+UFPT.US,D,20200515,000000,42.43,43.4,40.13,41.21,31074,0
+UFPT.US,D,20200518,000000,42.17,43.84,41.17,43.84,35860,0
+UFPT.US,D,20200519,000000,43.79,43.95,41.56,41.56,41977,0
+UFPT.US,D,20200520,000000,42.47,43.045,41.5841,42.29,26317,0
+UFPT.US,D,20200521,000000,42.1,43.38,42,42.78,18394,0
+UFPT.US,D,20200522,000000,43.1,43.695,42.6912,43.67,12039,0
+UFPT.US,D,20200526,000000,44.44,44.44,43.02,43.94,23511,0
+UFPT.US,D,20200527,000000,44.54,44.95,42.73,44.65,34359,0
+UFPT.US,D,20200528,000000,44.99,45.85,44.59,44.59,56456,0
+UFPT.US,D,20200529,000000,44.6,45.64,42.48,45.21,55643,0
+UFPT.US,D,20200601,000000,45.04,46.08,45.04,45.13,26577,0
+UFPT.US,D,20200602,000000,45.55,46.1469,44.24,44.24,15488,0
+UFPT.US,D,20200603,000000,44.65,46.13,44.02,45.6,30214,0
+UFPT.US,D,20200604,000000,45,46.765,45,46.07,28259,0
+UFPT.US,D,20200605,000000,47.05,47.76,45.95,46.95,24013,0
+UFPT.US,D,20200608,000000,47.77,47.77,46.33,46.75,21311,0
+UFPT.US,D,20200609,000000,46.29,46.37,44.128,45.78,28931,0
+UFPT.US,D,20200610,000000,45.54,46.065,43.78,43.95,19812,0
+UFPT.US,D,20200611,000000,43.18,43.95,41.9673,42.54,42636,0
+UFPT.US,D,20200612,000000,43.84,43.84,42.15,43.53,33290,0
+UFPT.US,D,20200615,000000,42.32,44.33,41.8355,44.08,27198,0
+UFPT.US,D,20200616,000000,45.33,45.33,42.52,43.63,38632,0
+UFPT.US,D,20200617,000000,43.9,43.9,43.41,43.77,14341,0
+UFPT.US,D,20200618,000000,43.74,43.86,43.33,43.75,21074,0
+UFPT.US,D,20200619,000000,43.88,43.91,43.345,43.91,32679,0
+UFPT.US,D,20200622,000000,43.52,44.02,42.42,43.5,46364,0
+UFPT.US,D,20200623,000000,43.69,43.91,43.2,43.2,18129,0
+UFPT.US,D,20200624,000000,42.84,44,42.6092,44,36867,0
+UFPT.US,D,20200625,000000,43.51,44.79,43.01,44.54,33260,0
+UFPT.US,D,20200626,000000,44.17,44.74,43.745,44,89689,0
+UFPT.US,D,20200629,000000,44.41,45.2,43.95,44.28,41494,0
+UFPT.US,D,20200630,000000,43.99,44.6618,43.78,44.06,51771,0
+UFPT.US,D,20200701,000000,44.33,44.33,43.79,44.2,22471,0
+UFPT.US,D,20200702,000000,44.73,44.73,43.85,44.05,19221,0
+UFPT.US,D,20200706,000000,44.45,45.29,43.4701,44.36,54897,0
+UFPT.US,D,20200707,000000,44.23,44.685,43.7,43.89,24767,0
+UFPT.US,D,20200708,000000,43.66,44.06,43.275,43.88,32052,0
+UFPT.US,D,20200709,000000,43.88,44.17,42.19,43.53,47659,0
+UFPT.US,D,20200710,000000,43.44,44.36,43.32,44.36,20680,0
+UFPT.US,D,20200713,000000,44.6,46.3507,44.33,45.15,37393,0
+UFPT.US,D,20200714,000000,45.33,46.9,45.33,46.43,27222,0
+UFPT.US,D,20200715,000000,47.45,48.74,47.055,48.03,84749,0
+UFPT.US,D,20200716,000000,48.09,48.774,47.5,47.66,30802,0
+UFPT.US,D,20200717,000000,47.58,48.4,47.41,47.7,35338,0
+UFPT.US,D,20200720,000000,47.41,47.9993,46.92,47.29,15144,0
+UFPT.US,D,20200721,000000,47.67,48.47,46.1484,47.65,24800,0
+UFPT.US,D,20200722,000000,47.29,47.69,46.7,47.34,27683,0
+UFPT.US,D,20200723,000000,47.36,48.15,47.36,47.8,24707,0
+UFPT.US,D,20200724,000000,46.96,47.79,46.916,47.49,19916,0
+UFPT.US,D,20200727,000000,47.47,48.235,47.34,48.02,29491,0
+UFPT.US,D,20200728,000000,47.78,47.78,46.19,46.51,14638,0
+UFPT.US,D,20200729,000000,46.44,46.55,46.02,46.28,19053,0
+UFPT.US,D,20200730,000000,45.67,45.67,44.79,45.04,16932,0
+UFPT.US,D,20200731,000000,44.69,44.81,42.6,43.14,42760,0
+UFPT.US,D,20200803,000000,43.32,43.75,42.84,43.625,42165,0
+UFPT.US,D,20200804,000000,43.15,43.75,42.72,43.52,41736,0
+UFPT.US,D,20200805,000000,43.1,45.9799,42.8652,45.22,67161,0
+UFPT.US,D,20200806,000000,45.22,45.22,43.5,43.89,11874,0
+UFPT.US,D,20200807,000000,43.5095,44.93,43.5095,44.73,15610,0
+UFPT.US,D,20200810,000000,44.43,44.59,43.53,43.87,18015,0
+UFPT.US,D,20200811,000000,44,44.24,43.24,43.36,32328,0
+UFPT.US,D,20200812,000000,43.91,44.02,43.36,43.71,17380,0
+UFPT.US,D,20200813,000000,43.48,44.05,43.28,43.84,43246,0
+UFPT.US,D,20200814,000000,43.57,43.89,42.8312,43.68,15655,0
+UFPT.US,D,20200817,000000,43.5,43.69,42.906,43.29,22870,0
+UFPT.US,D,20200818,000000,43.4,43.4,42.62,43.3,25615,0
+UFPT.US,D,20200819,000000,43.28,43.64,42.86,43.14,20117,0
+UFPT.US,D,20200820,000000,42.74,43.145,42.7,43.01,22426,0
+UFPT.US,D,20200821,000000,42.79,43.11,42.215,42.93,50616,0
+UFPT.US,D,20200824,000000,43.01,43.3186,42.65,42.9,14050,0
+UFPT.US,D,20200825,000000,43.04,43.31,42.22,43.19,10687,0
+UFPT.US,D,20200826,000000,43.01,43.305,42.645,42.87,20925,0
+UFPT.US,D,20200827,000000,43.13,43.13,42.4,42.45,15435,0
+UFPT.US,D,20200828,000000,42.52,42.53,41.14,42.11,27852,0
+UFPT.US,D,20200831,000000,42.5,42.5,40.91,41.21,27795,0
+UFPT.US,D,20200901,000000,41.02,41.36,40.58,40.89,7198,0
+UFPT.US,D,20200902,000000,41.01,41.45,40.73,41.25,15475,0
+UFPT.US,D,20200903,000000,41.22,41.9,40.53,40.82,20832,0
+UFPT.US,D,20200904,000000,41.27,41.29,40.4,41.02,20774,0
+UFPT.US,D,20200908,000000,39.55,41.62,39.01,41.24,64469,0
+UFPT.US,D,20200909,000000,41.29,41.43,40.28,40.62,24205,0
+UFPT.US,D,20200910,000000,40.9,41.19,40.63,40.8,28193,0
+UFPT.US,D,20200911,000000,41.02,41.02,39.01,39.85,22770,0
+UFPT.US,D,20200914,000000,39.82,40.2,39.82,40.04,15417,0
+UFPT.US,D,20200915,000000,40.1619,40.77,40.06,40.46,14798,0
+UFPT.US,D,20200916,000000,40.71,41.2,40.555,40.84,23760,0
+UFPT.US,D,20200917,000000,40.4,41.27,39.885,41.27,14021,0
+UFPT.US,D,20200918,000000,41.61,41.94,40.95,41.82,49281,0
+UFPT.US,D,20200921,000000,41.23,41.23,38.2814,38.94,25761,0
+UFPT.US,D,20200922,000000,39.51,39.51,37.62,37.83,19073,0
+UFPT.US,D,20200923,000000,38.77,38.77,37.39,37.39,25647,0
+UFPT.US,D,20200924,000000,37.68,38.81,37.6,38.52,52053,0
+UFPT.US,D,20200925,000000,38.4,39.91,37.401,39.72,14840,0
+UFPT.US,D,20200928,000000,39.88,40.83,38.795,40.27,17168,0
+UFPT.US,D,20200929,000000,40.72,41.98,40.32,41.3,24201,0
+UFPT.US,D,20200930,000000,41.8,42.52,41.41,41.42,27379,0
+UFPT.US,D,20201001,000000,41.035,41.52,39.02,40.56,19206,0
+UFPT.US,D,20201002,000000,39.73,40.5,39,40.16,14626,0
+UFPT.US,D,20201005,000000,40.41,40.96,39.95,40.09,7372,0
+UFPT.US,D,20201006,000000,40.49,41.67,39.56,40.24,15131,0
+UFPT.US,D,20201007,000000,40.33,41.16,39.81,41.08,12746,0
+UFPT.US,D,20201008,000000,41,41.49,40.54,41.03,6995,0
+UFPT.US,D,20201009,000000,41.47,42.73,41.065,42.73,44728,0
+UFPT.US,D,20201012,000000,42.57,43,41.06,41.24,13748,0
+UFPT.US,D,20201013,000000,40.79,41.73,40.394,41.51,8162,0
+UFPT.US,D,20201014,000000,40.755,41.19,39.48,39.48,18608,0
+UFPT.US,D,20201015,000000,39,39.83,39,39.69,7743,0
+UFPT.US,D,20201016,000000,39.31,40.64,39.04,40.14,15339,0
+UFPT.US,D,20201019,000000,40.125,40.43,39.25,39.51,30706,0
+UFPT.US,D,20201020,000000,39.995,39.995,39.03,39.4,42891,0
+UFPT.US,D,20201021,000000,39.81,40.17,39.81,40,7665,0
+UFPT.US,D,20201022,000000,39.4591,40.66,39.12,39.12,10854,0
+UFPT.US,D,20201023,000000,39.6,39.67,39.17,39.52,13103,0
+UFPT.US,D,20201026,000000,39.75,39.75,38.71,38.74,6189,0
+UFPT.US,D,20201027,000000,39.27,39.69,38.67,39.04,32286,0
+UFPT.US,D,20201028,000000,38.57,38.82,37.15,37.4,14270,0
+UFPT.US,D,20201029,000000,37.18,38.28,37.11,37.76,17813,0
+UFPT.US,D,20201030,000000,38.38,38.38,37.05,37.06,13517,0
+UFPT.US,D,20201102,000000,37.47,37.7156,36.69,37,9965,0
+UFPT.US,D,20201103,000000,37.05,41.15,37.05,40.98,28823,0
+UFPT.US,D,20201104,000000,39.69,41.87,39.435,41.87,19111,0
+UFPT.US,D,20201105,000000,41.61,43.56,41.38,43.12,30918,0
+UFPT.US,D,20201106,000000,43.32,44.36,42.77,44,42762,0
+UFPT.US,D,20201109,000000,45.03,48.12,44.3275,47.58,64616,0
+UFPT.US,D,20201110,000000,48.19,48.96,47.51,48.25,36423,0
+UFPT.US,D,20201111,000000,47.7,47.93,47.32,47.63,12612,0
+UFPT.US,D,20201112,000000,47.26,47.38,42.94,44.61,21093,0
+UFPT.US,D,20201113,000000,45.9944,45.9944,44.49,44.7,17909,0
+UFPT.US,D,20201116,000000,44.92,45.74,44.74,45.05,20589,0
+UFPT.US,D,20201117,000000,45.12,45.4,44.325,44.96,19492,0
+UFPT.US,D,20201118,000000,44.9,45.6,43.87,45.25,30283,0
+UFPT.US,D,20201119,000000,44.95,45.035,43.11,43.8,26614,0
+UFPT.US,D,20201120,000000,43.8,44.38,43.43,44.01,22460,0
+UFPT.US,D,20201123,000000,44.01,44.7318,43.72,44.53,28252,0
+UFPT.US,D,20201124,000000,44.4,46.69,44.27,46.01,37629,0
+UFPT.US,D,20201125,000000,45.54,46.335,43.51,46.05,12925,0
+UFPT.US,D,20201127,000000,45.73,46.24,45.3778,46,5240,0
+UFPT.US,D,20201130,000000,45.4,46.1,44.04,44.07,24807,0
+UFPT.US,D,20201201,000000,44.88,45.965,44.48,45.5,18404,0
+UFPT.US,D,20201202,000000,45.16,46.415,44.3001,46.32,18006,0
+UFPT.US,D,20201203,000000,46.08,46.51,45.6001,46.25,11316,0
+UFPT.US,D,20201204,000000,46.88,47.95,46.77,47.95,16909,0
+UFPT.US,D,20201207,000000,47.54,47.93,46.68,47.51,12746,0
+UFPT.US,D,20201208,000000,47.5,48.96,47.28,48.49,30038,0
+UFPT.US,D,20201209,000000,48.49,48.49,47.74,48.05,24751,0
+UFPT.US,D,20201210,000000,48.4,48.45,47.25,48.13,10823,0
+UFPT.US,D,20201211,000000,48.15,48.15,46.75,46.86,14398,0
+UFPT.US,D,20201214,000000,46.77,47.48,46.6,46.64,21853,0
+UFPT.US,D,20201215,000000,47.15,48.47,46.21,48.08,22142,0
+UFPT.US,D,20201216,000000,48.3,48.3,46.3,46.32,19158,0
+UFPT.US,D,20201217,000000,46.5,46.86,46.08,46.27,29232,0
+UFPT.US,D,20201218,000000,46.71,46.9998,44.97,44.97,49835,0
+UFPT.US,D,20201221,000000,43.9,45.795,43.14,45.6,86432,0
+UFPT.US,D,20201222,000000,45,46.11,44.45,44.46,23138,0
+UFPT.US,D,20201223,000000,45.08,46.55,44.78,46.03,51978,0
+UFPT.US,D,20201224,000000,45.73,46.8,45.705,46.2,3447,0
+UFPT.US,D,20201228,000000,46.21,46.87,45.45,46.61,20271,0
+UFPT.US,D,20201229,000000,46.82,46.82,45.5,45.76,13353,0
+UFPT.US,D,20201230,000000,45.9,47.0012,45.4,45.8,15399,0
+UFPT.US,D,20201231,000000,45.795,46.92,45.795,46.6,12877,0
+UFPT.US,D,20210104,000000,46.94,46.94,45.5,45.58,17232,0
+UFPT.US,D,20210105,000000,45.96,46.88,45.92,46.12,20820,0
+UFPT.US,D,20210106,000000,46.91,53.31,46.91,50.91,37660,0
+UFPT.US,D,20210107,000000,51.04,53.68,49.67,53.23,20696,0
+UFPT.US,D,20210108,000000,53,53.01,48.77,48.81,11574,0
+UFPT.US,D,20210111,000000,48.19,50.7,48,50.25,16151,0
+UFPT.US,D,20210112,000000,50.47,51.41,50.4,50.5,64748,0
+UFPT.US,D,20210113,000000,51,51,48.3,48.77,17934,0
+UFPT.US,D,20210114,000000,48.83,49.135,46.05,47.16,28267,0
+UFPT.US,D,20210115,000000,46.61,48.77,46.1,47.7,14198,0
+UFPT.US,D,20210119,000000,48.31,48.55,46.58,47.38,32836,0
+UFPT.US,D,20210120,000000,47.45,47.45,46.51,46.9,32096,0
+UFPT.US,D,20210121,000000,47.15,47.15,46.23,46.23,22374,0
+UFPT.US,D,20210122,000000,46.23,46.295,45.525,46.24,27142,0
+UFPT.US,D,20210125,000000,45.91,47.37,45.6,47.12,28299,0
+UFPT.US,D,20210126,000000,47.28,47.28,45.7,45.78,15838,0
+UFPT.US,D,20210127,000000,45,45.59,44.02,45.05,32458,0
+UFPT.US,D,20210128,000000,45.63,47.27,44.56,46.22,34066,0
+UFPT.US,D,20210129,000000,45.94,46.405,45.01,46.01,29547,0
+UFPT.US,D,20210201,000000,46.86,47.2,45.66,46.77,14107,0
+UFPT.US,D,20210202,000000,46.9,47.01,46.6342,46.74,8437,0
+UFPT.US,D,20210203,000000,46.51,46.945,45.6,46.65,16181,0
+UFPT.US,D,20210204,000000,46.65,47.35,46.205,47.33,8196,0
+UFPT.US,D,20210205,000000,47.1,47.41,46.66,46.91,11632,0
+UFPT.US,D,20210208,000000,46.755,48.045,46.73,47.97,16915,0
+UFPT.US,D,20210209,000000,47.035,47.64,46.47,46.48,50122,0
+UFPT.US,D,20210210,000000,46.99,47.55,45.9484,46.87,12962,0
+UFPT.US,D,20210211,000000,47.11,48.21,46.885,47.8,17073,0
+UFPT.US,D,20210212,000000,47.9,47.9,46.5,47.34,16839,0
+UFPT.US,D,20210216,000000,47.47,48.44,47.405,48,14924,0
+UFPT.US,D,20210217,000000,47.68,48.61,47.6648,48.5,10469,0
+UFPT.US,D,20210218,000000,48.205,49.295,48.205,48.7,11193,0
+UFPT.US,D,20210219,000000,48.74,49.56,47.62,48.61,15609,0
+UFPT.US,D,20210222,000000,49.06,49.99,48.95,49.14,9903,0
+UFPT.US,D,20210223,000000,49.32,49.88,48.1,49.38,22439,0
+UFPT.US,D,20210224,000000,48.82,51.8,48.82,50.87,36944,0
+UFPT.US,D,20210225,000000,50.87,53.475,50.39,50.39,45120,0
+UFPT.US,D,20210226,000000,50.74,51.065,49.15,49.52,31099,0
+UFPT.US,D,20210301,000000,49.75,52.97,49.75,52.47,21855,0
+UFPT.US,D,20210302,000000,52.4,53.43,52.29,52.75,63388,0
+UFPT.US,D,20210303,000000,52.55,53.35,51.85,52.94,21851,0
+UFPT.US,D,20210304,000000,53.44,54.95,52.82,53.69,21295,0
+UFPT.US,D,20210305,000000,54.23,55.515,53,53.7,49983,0
+UFPT.US,D,20210308,000000,54.31,55.1,49.96,50.21,51615,0
+UFPT.US,D,20210309,000000,50.51,52.38,47.53,48.82,62082,0
+UFPT.US,D,20210310,000000,49.68,50.02,47.7,48.61,50272,0
+UFPT.US,D,20210311,000000,49.005,50.14,48.54,50.14,31591,0
+UFPT.US,D,20210312,000000,49.99,50.65,49.41,50.54,16260,0
+UFPT.US,D,20210315,000000,50.04,53.45,49.4,50.71,15600,0
+UFPT.US,D,20210316,000000,50.17,50.56,49.12,49.89,12994,0
+UFPT.US,D,20210317,000000,49.89,51.13,49.01,50.06,19356,0
+UFPT.US,D,20210318,000000,50,50.42,49.21,49.75,21945,0
+UFPT.US,D,20210319,000000,49.98,50.7,48.275,48.33,58562,0
+UFPT.US,D,20210322,000000,48.31,48.31,46.9396,47.74,10552,0
+UFPT.US,D,20210323,000000,47.28,48.13,47.28,47.64,19349,0
+UFPT.US,D,20210324,000000,48.95,51.14,47.06,49.65,72376,0
+UFPT.US,D,20210325,000000,47.77,51.862,47.77,50.14,57038,0
+UFPT.US,D,20210326,000000,50.02,51.5,49.25,51.1,118410,0
+UFPT.US,D,20210329,000000,50.72,51.4827,49.6275,50.05,34642,0
+UFPT.US,D,20210330,000000,49.61,50.97,49.52,49.8,19606,0
+UFPT.US,D,20210331,000000,49.75,51.04,49.3,49.82,52840,0
+UFPT.US,D,20210401,000000,50.23,53,50.08,52.58,42798,0
+UFPT.US,D,20210405,000000,52.5,52.5,50.675,51.26,93039,0
+UFPT.US,D,20210406,000000,51.23,52.19,50.1,50.83,69259,0
+UFPT.US,D,20210407,000000,50.9,51.45,49.02,49.72,23448,0
+UFPT.US,D,20210408,000000,49.75,50.88,49.17,50.06,26221,0
+UFPT.US,D,20210409,000000,50.11,50.63,49.65,49.73,37032,0
+UFPT.US,D,20210412,000000,49.98,50,49.49,49.94,15303,0
+UFPT.US,D,20210413,000000,50,50.49,49.1734,49.28,25817,0
+UFPT.US,D,20210414,000000,49.22,50,49.22,50,13998,0
+UFPT.US,D,20210415,000000,49.5,50.4,49.5,49.99,50264,0
+UFPT.US,D,20210416,000000,50.52,51.32,49.66,50.89,29265,0
+UFPT.US,D,20210419,000000,50.82,51.09,49.85,49.91,16231,0
+UFPT.US,D,20210420,000000,50.511,50.511,49.21,49.87,23407,0
+UFPT.US,D,20210421,000000,50.3145,50.5,49.86,50.08,17722,0
+UFPT.US,D,20210422,000000,50.07,51.63,49.79,51.06,37076,0
+UFPT.US,D,20210423,000000,50.915,51.94,50.13,50.36,38369,0
+UFPT.US,D,20210426,000000,50.36,50.86,49.61,49.93,12248,0
+UFPT.US,D,20210427,000000,50.05,50.35,49.61,50.17,15741,0
+UFPT.US,D,20210428,000000,49.41,50.29,49.41,50.23,50192,0
+UFPT.US,D,20210429,000000,50.14,50.72,49.7601,50.35,34438,0
+UFPT.US,D,20210430,000000,49.9,50.375,49.79,50.06,24435,0
+UFPT.US,D,20210503,000000,50.38,50.88,49.79,50.1,20161,0
+UFPT.US,D,20210504,000000,50.09,50.44,49.35,50.06,25654,0
+UFPT.US,D,20210505,000000,49.3527,54.36,49.3527,54.18,28360,0
+UFPT.US,D,20210506,000000,53.93,54.22,52.965,53.98,13817,0
+UFPT.US,D,20210507,000000,53.15,54.68,50.03,54.51,13605,0
+UFPT.US,D,20210510,000000,54.6,55.95,54.6,55.32,25417,0
+UFPT.US,D,20210511,000000,55.41,56.79,55.25,56,17755,0
+UFPT.US,D,20210512,000000,55.69,56.275,54.58,55.01,16280,0
+UFPT.US,D,20210513,000000,55.5,56.78,55.2,55.52,22739,0
+UFPT.US,D,20210514,000000,55.89,57.15,54.04,57.15,13754,0
+UFPT.US,D,20210517,000000,56.64,59.06,56.64,58.27,16914,0
+UFPT.US,D,20210518,000000,58.27,58.79,57.73,57.73,13379,0
+UFPT.US,D,20210519,000000,57.68,57.7,55.72,56.23,16683,0
+UFPT.US,D,20210520,000000,55.3,56.61,54.51,56.3,34254,0
+UFPT.US,D,20210521,000000,56.95,57.29,55.04,55.25,17213,0
+UFPT.US,D,20210524,000000,55.25,56.025,55.25,55.7,36475,0
+UFPT.US,D,20210525,000000,55.27,55.27,53.71,54.5,49327,0
+UFPT.US,D,20210526,000000,54.5,55.18,54.005,55.17,10557,0
+UFPT.US,D,20210527,000000,55.17,55.26,53.49,53.85,35570,0
+UFPT.US,D,20210528,000000,54.25,55.525,53.81,54.44,15772,0
+UFPT.US,D,20210601,000000,55.18,56.8,54.44,56.11,40347,0
+UFPT.US,D,20210602,000000,56.03,56.23,55.35,56.23,10890,0
+UFPT.US,D,20210603,000000,56.53,58.035,56.43,57.8,25255,0
+UFPT.US,D,20210604,000000,57.67,58.265,57.63,57.79,11816,0
+UFPT.US,D,20210607,000000,57.64,57.89,57.195,57.66,33649,0
+UFPT.US,D,20210608,000000,57.25,57.63,57.25,57.25,33253,0
+UFPT.US,D,20210609,000000,57.2635,57.79,57.25,57.34,8220,0
+UFPT.US,D,20210610,000000,57.25,57.37,56.6,57.37,8950,0
+UFPT.US,D,20210611,000000,57.25,57.6,57,57.39,11573,0
+UFPT.US,D,20210614,000000,57.25,59,57.25,57.69,25750,0
+UFPT.US,D,20210615,000000,58.11,58.74,57.31,58.39,7394,0
+UFPT.US,D,20210616,000000,58.05,58.68,58,58,22870,0
+UFPT.US,D,20210617,000000,58.01,58.12,56.58,56.87,13377,0
+UFPT.US,D,20210618,000000,56.4,56.4,55.37,56,29518,0
+UFPT.US,D,20210621,000000,56.9,57.395,56.68,57.27,9048,0
+UFPT.US,D,20210622,000000,57.3,58.63,56.68,58.31,16443,0
+UFPT.US,D,20210623,000000,57.84,58.575,57.55,58.45,35683,0
+UFPT.US,D,20210624,000000,58.22,59.68,58.22,59.01,20239,0
+UFPT.US,D,20210625,000000,58.7219,59.25,57.56,58.32,58868,0
+UFPT.US,D,20210628,000000,58.63,58.71,58.15,58.41,10674,0
+UFPT.US,D,20210629,000000,58.85,59.37,56,57.45,17956,0
+UFPT.US,D,20210630,000000,57.08,57.89,57.08,57.42,16765,0
+UFPT.US,D,20210701,000000,58.2,58.29,57.79,57.84,8322,0
+UFPT.US,D,20210702,000000,57.82,58.32,57.6517,57.73,8159,0
+UFPT.US,D,20210706,000000,58.2,58.4899,57.2052,58.24,10285,0
+UFPT.US,D,20210707,000000,58.3,58.36,57.53,58.36,9732,0
+UFPT.US,D,20210708,000000,57.94,58.82,56.87,58.78,18783,0
+UFPT.US,D,20210709,000000,59.01,61.3899,59.01,61.03,15005,0
+UFPT.US,D,20210712,000000,60.63,61.11,59.32,59.94,15059,0
+UFPT.US,D,20210713,000000,60,60.57,58.9,59.3,10318,0
+UFPT.US,D,20210714,000000,59.17,59.37,58.36,59.06,7996,0
+UFPT.US,D,20210715,000000,59.1,59.79,59.1,59.3,5356,0
+UFPT.US,D,20210716,000000,59.67,59.67,57.59,57.9,9877,0
+UFPT.US,D,20210719,000000,57.32,58.1,56.1103,57.8,8040,0
+UFPT.US,D,20210720,000000,57.55,61.06,57.55,60.54,27147,0
+UFPT.US,D,20210721,000000,60.91,62.2,60.91,61.95,13276,0
+UFPT.US,D,20210722,000000,61.63,61.835,59.5,59.7,5866,0
+UFPT.US,D,20210723,000000,58.31,59.88,58.31,59.88,2112,0
+UFPT.US,D,20210726,000000,60.06,60.65,59.89,60.49,7111,0
+UFPT.US,D,20210727,000000,59.6,60.425,58.7122,60.05,7309,0
+UFPT.US,D,20210728,000000,59.81,60.36,59.1875,60.36,10301,0
+UFPT.US,D,20210729,000000,60.5,60.98,59.78,60.9,17015,0
+UFPT.US,D,20210730,000000,60.755,60.765,59.78,59.78,4846,0
+UFPT.US,D,20210802,000000,60.45,61.64,60.45,60.72,9486,0
+UFPT.US,D,20210803,000000,62.5,65.4212,62.32,65.07,30422,0
+UFPT.US,D,20210804,000000,65.08,66.86,64.385,66.55,8065,0
+UFPT.US,D,20210805,000000,67.74,69.455,67.1441,68.75,16603,0
+UFPT.US,D,20210806,000000,69.3,69.3,66.815,68.32,13762,0
+UFPT.US,D,20210809,000000,68.3,68.3,64.45,64.95,11169,0
+UFPT.US,D,20210810,000000,64.95,64.95,63.15,63.7,25690,0
+UFPT.US,D,20210811,000000,63.63,64.14,63.075,63.6,17962,0
+UFPT.US,D,20210812,000000,63.9,64.44,63.0142,63.74,15857,0
+UFPT.US,D,20210813,000000,63.93,63.93,61.92,62.32,8141,0
+UFPT.US,D,20210816,000000,62.5,63.6,62.03,62.5,7637,0
+UFPT.US,D,20210817,000000,62.075,63.04,61.305,62.1,11152,0
+UFPT.US,D,20210818,000000,62.2417,63.96,61.48,63,14605,0
+UFPT.US,D,20210819,000000,62.46,63.32,62.45,63.28,8322,0
+UFPT.US,D,20210820,000000,62.89,65.1038,62.44,65,47142,0
+UFPT.US,D,20210823,000000,65.31,66,65.11,65.5,11876,0
+UFPT.US,D,20210824,000000,65.34,66.6798,64.845,65.36,32486,0
+UFPT.US,D,20210825,000000,65.29,65.81,65.05,65.36,7590,0
+UFPT.US,D,20210826,000000,66.31,68.88,66.01,68.84,12987,0
+UFPT.US,D,20210827,000000,69,69.9408,68.54,68.84,21132,0
+UFPT.US,D,20210830,000000,69.25,69.25,67.9038,68.13,7030,0
+UFPT.US,D,20210831,000000,69.12,70,68.8,69.99,41575,0
+UFPT.US,D,20210901,000000,70.57,71.1722,67.91,69.04,17537,0
+UFPT.US,D,20210902,000000,68.99,69.895,68.84,69.72,18709,0
+UFPT.US,D,20210903,000000,69.1,69.5,68.22,69.13,50391,0
+UFPT.US,D,20210907,000000,69.12,69.12,66.1,66.82,76741,0
+UFPT.US,D,20210908,000000,66.65,67.8308,64.07,65,46368,0
+UFPT.US,D,20210909,000000,65.34,65.9199,64.52,64.88,17549,0
+UFPT.US,D,20210910,000000,66.17,69.11,64.4798,66.5,46292,0
+UFPT.US,D,20210913,000000,67.1,67.1,64.5601,65.55,24432,0
+UFPT.US,D,20210914,000000,65.2,66.13,64.27,64.47,26178,0
+UFPT.US,D,20210915,000000,65.24,65.24,63.52,64.7,14274,0
+UFPT.US,D,20210916,000000,64.59,65.32,63.59,63.74,15187,0
+UFPT.US,D,20210917,000000,63.2,64.463,62.37,63.44,76551,0
+UFPT.US,D,20210920,000000,62.91,63.64,61.73,62.32,15661,0
+UFPT.US,D,20210921,000000,62.19,63.6104,62.04,62.7,18139,0
+UFPT.US,D,20210922,000000,64.13,64.23,63.07,63.29,20072,0
+UFPT.US,D,20210923,000000,63.7,64.2853,62.75,62.81,17262,0
+UFPT.US,D,20210924,000000,62.06,63.3255,61.81,62.21,14102,0
+UFPT.US,D,20210927,000000,62,62.77,61.9807,62.25,11381,0
+UFPT.US,D,20210928,000000,62.53,62.53,60.98,60.98,16189,0
+UFPT.US,D,20210929,000000,61.09,63.14,61.09,62.7,11367,0
+UFPT.US,D,20210930,000000,62.72,62.72,61.335,61.59,10217,0
+UFPT.US,D,20211001,000000,62.16,62.24,61.22,61.86,9167,0
+UFPT.US,D,20211004,000000,62.78,62.78,61.89,61.89,8034,0
+UFPT.US,D,20211005,000000,62.5,63.8999,62.27,63.43,30863,0
+UFPT.US,D,20211006,000000,63,64.76,62.05,62.34,21516,0
+UFPT.US,D,20211007,000000,63.58,64.515,62.5,64.39,22343,0
+UFPT.US,D,20211008,000000,64.52,64.52,63.5,64.26,7434,0
+UFPT.US,D,20211011,000000,63.85,63.9466,62.56,62.91,4841,0
+UFPT.US,D,20211012,000000,62.92,64.04,62.75,64.04,6753,0
+UFPT.US,D,20211013,000000,64.25,64.52,63.05,63.34,6709,0
+UFPT.US,D,20211014,000000,63.45,64.335,62.7788,63.64,8618,0
+UFPT.US,D,20211015,000000,64.64,65.3,63.7,63.82,17376,0
+UFPT.US,D,20211018,000000,63.45,64.53,63.45,64.4,7083,0
+UFPT.US,D,20211019,000000,64.23,64.23,63.06,63.4,10587,0
+UFPT.US,D,20211020,000000,63.56,63.56,62.76,63,4987,0
+UFPT.US,D,20211021,000000,63.2,63.2,62.02,62.48,7808,0
+UFPT.US,D,20211022,000000,62.5452,62.84,62.0853,62.7,8533,0
+UFPT.US,D,20211025,000000,62.77,63.75,62.51,62.69,10996,0
+UFPT.US,D,20211026,000000,63.09,63.49,62.11,62.11,9852,0
+UFPT.US,D,20211027,000000,62.45,62.45,60.01,60.52,13929,0
+UFPT.US,D,20211028,000000,61.02,62.44,61.02,62.4,6591,0
+UFPT.US,D,20211029,000000,62.38,62.5,61.15,61.89,9372,0
+UFPT.US,D,20211101,000000,61.81,63.11,61.81,62.37,6615,0
+UFPT.US,D,20211102,000000,61.86,62.56,61.6,62.4,6805,0
+UFPT.US,D,20211103,000000,60.5,61.84,59,61.39,24780,0
+UFPT.US,D,20211104,000000,62,65.93,60.115,64.96,40668,0
+UFPT.US,D,20211105,000000,65,66.89,63.4756,65.89,54021,0
+UFPT.US,D,20211108,000000,65.52,66.94,65.52,66.62,10438,0
+UFPT.US,D,20211109,000000,66.36,66.7,65.0785,66.01,11783,0
+UFPT.US,D,20211110,000000,65.61,68.365,62.74,67.25,32922,0
+UFPT.US,D,20211111,000000,67.2,68.325,67.2,67.88,26712,0
+UFPT.US,D,20211112,000000,67.7,67.99,67.356,67.99,10862,0
+UFPT.US,D,20211115,000000,67.94,68.44,67.245,68.35,10880,0
+UFPT.US,D,20211116,000000,66.41,68.15,66.41,67.75,19574,0
+UFPT.US,D,20211117,000000,66.28,67.5,64.83,64.83,20095,0
+UFPT.US,D,20211118,000000,65.2,67.09,64.32,66.74,25988,0
+UFPT.US,D,20211119,000000,66.82,69.46,66.82,69.45,16855,0
+UFPT.US,D,20211122,000000,69.6,75.27,69.47,73.5,116780,0
+UFPT.US,D,20211123,000000,73.61,75.3419,71.89,72.15,41557,0
+UFPT.US,D,20211124,000000,72.48,74.945,69.01,74.01,30726,0
+UFPT.US,D,20211126,000000,72.52,72.52,66.6887,69.32,12106,0
+UFPT.US,D,20211129,000000,70.34,71.295,69.05,70.7,28443,0
+UFPT.US,D,20211130,000000,70.28,70.495,66.76,66.87,37774,0
+UFPT.US,D,20211201,000000,68.06,69.8,64.16,64.63,42238,0
+UFPT.US,D,20211202,000000,66.66,70.49,66.15,69.98,33892,0
+UFPT.US,D,20211203,000000,70.1,72,66.465,67.14,38041,0
+UFPT.US,D,20211206,000000,68.01,69.5,67.24,67.73,18738,0
+UFPT.US,D,20211207,000000,68.78,72,65.72,68.85,40537,0
+UFPT.US,D,20211208,000000,68.77,70.77,67.145,70.75,19744,0
+UFPT.US,D,20211209,000000,69.81,70.53,68.3,68.52,14040,0
+UFPT.US,D,20211210,000000,68.86,70.19,67.69,69.6,31060,0
+UFPT.US,D,20211213,000000,69.85,70.11,66.5572,68.42,54188,0
+UFPT.US,D,20211214,000000,67.66,67.86,66.99,67.595,12380,0
+UFPT.US,D,20211215,000000,67.65,68.99,67.04,67.76,34366,0
+UFPT.US,D,20211216,000000,68.7,68.7,64.82,65.21,63606,0
+UFPT.US,D,20211217,000000,65.31,68.73,63.19,66.87,97322,0
+UFPT.US,D,20211220,000000,66.25,67,63.55,64.75,29015,0
+UFPT.US,D,20211221,000000,64.9,65.67,64.285,65.3,18074,0
+UFPT.US,D,20211222,000000,66.215,66.7099,65.5,66.37,21130,0
+UFPT.US,D,20211223,000000,66.14,69.7,66.14,68.72,22898,0
+UFPT.US,D,20211227,000000,69.27,70.67,68.84,70.35,17874,0
+UFPT.US,D,20211228,000000,70.81,72.3,70.135,71.76,11587,0
+UFPT.US,D,20211229,000000,71.56,72.62,70.89,71.34,23858,0
+UFPT.US,D,20211230,000000,71.3636,72.525,71.155,71.29,17321,0
+UFPT.US,D,20211231,000000,70.137,71.01,69.87,70.26,11615,0
+UFPT.US,D,20220103,000000,70.26,71.46,69.65,70.82,14047,0
+UFPT.US,D,20220104,000000,71,73.59,70.95,72.9,14709,0
+UFPT.US,D,20220105,000000,73.285,73.52,72.36,72.61,13190,0
+UFPT.US,D,20220106,000000,72.87,73.5,72.685,73.07,15334,0
+UFPT.US,D,20220107,000000,73.06,74.01,72.3,73.3,16148,0
+UFPT.US,D,20220110,000000,73.52,73.52,72.45,73.1,18262,0
+UFPT.US,D,20220111,000000,73.38,73.38,71.83,72.32,14910,0
+UFPT.US,D,20220112,000000,72.91,73.86,72.39,72.42,23661,0
+UFPT.US,D,20220113,000000,73.15,76.01,73.15,75.9,28941,0
+UFPT.US,D,20220114,000000,75.17,75.96,74.12,74.49,32574,0
+UFPT.US,D,20220118,000000,74.26,74.4,70.04,70.4,28057,0
+UFPT.US,D,20220119,000000,71.66,71.71,68.91,70.94,34755,0
+UFPT.US,D,20220120,000000,71.23,72.165,70,70.01,12412,0
+UFPT.US,D,20220121,000000,69.13,70.4394,68.64,69.35,25211,0
+UFPT.US,D,20220124,000000,68.5,69.2,67.32,68.58,67184,0
+UFPT.US,D,20220125,000000,66,69.45,65.03,69.24,48535,0
+UFPT.US,D,20220126,000000,69.55,70.87,68.21,69.08,22380,0
+UFPT.US,D,20220127,000000,68.75,68.75,66.9,67.7,17912,0
+UFPT.US,D,20220128,000000,68.12,70.48,65.9,67.23,13971,0
+UFPT.US,D,20220131,000000,67.34,71.71,66.49,70.96,34551,0
+UFPT.US,D,20220201,000000,71.175,73.29,70.965,71.28,24199,0
+UFPT.US,D,20220202,000000,70.87,71.82,69.34,70.07,47857,0
+UFPT.US,D,20220203,000000,69.68,70.71,67.22,67.72,23478,0
+UFPT.US,D,20220204,000000,67.96,70.16,67.08,70.01,36109,0
+UFPT.US,D,20220207,000000,70.26,71.3298,69.75,70.8,26766,0
+UFPT.US,D,20220208,000000,70.76,72.63,70.76,72.63,9636,0
+UFPT.US,D,20220209,000000,73.39,74.2304,72.62,73.23,22772,0
+UFPT.US,D,20220210,000000,72.69,73.23,71.25,72.01,28574,0
+UFPT.US,D,20220211,000000,72.855,73.09,71.533,72.32,19958,0
+UFPT.US,D,20220214,000000,71.95,72.51,70.7191,72.18,10299,0
+UFPT.US,D,20220215,000000,72.92,74.68,72.92,74.45,12610,0
+UFPT.US,D,20220216,000000,74.24,74.95,72.5,73.22,16353,0
+UFPT.US,D,20220217,000000,73.3,73.8499,72,72.84,12425,0
+UFPT.US,D,20220218,000000,72.27,74.39,72.25,73.8,18205,0
+UFPT.US,D,20220222,000000,72.94,73.235,71.27,72.95,18540,0
+UFPT.US,D,20220223,000000,72.8025,73.16,71.79,72.03,15392,0
+UFPT.US,D,20220224,000000,70,70.39,68.07,69.89,60598,0
+UFPT.US,D,20220225,000000,70.84,71.05,70,70.39,13880,0
+UFPT.US,D,20220228,000000,69.23,70,69.02,69.14,14525,0
+UFPT.US,D,20220301,000000,68.59,69.2,65.975,67,32212,0
+UFPT.US,D,20220302,000000,67.91,70.15,67.91,69.66,26707,0
+UFPT.US,D,20220303,000000,70,70,67.93,68.5,7907,0
+UFPT.US,D,20220304,000000,67.39,67.63,66.59,66.59,8701,0
+UFPT.US,D,20220307,000000,67.05,67.83,65.715,66.17,17635,0
+UFPT.US,D,20220308,000000,65.4401,67.195,64.5,64.79,24521,0
+UFPT.US,D,20220309,000000,66.78,67.105,64.41,65.5,32991,0
+UFPT.US,D,20220310,000000,64.2,64.2,61.92,62.31,21705,0
+UFPT.US,D,20220311,000000,62.31,62.31,58.82,58.83,23746,0
+UFPT.US,D,20220314,000000,58.9,59.64,57.23,57.65,42044,0
+UFPT.US,D,20220315,000000,57.57,57.61,56.1006,57.35,22106,0
+UFPT.US,D,20220316,000000,57.34,58.96,57.155,58.67,22279,0
+UFPT.US,D,20220317,000000,58.67,61.61,58.03,61.42,19038,0
+UFPT.US,D,20220318,000000,60.39,62.95,60.38,62.54,49380,0
+UFPT.US,D,20220321,000000,62.2,63.315,61.5425,63.26,32776,0
+UFPT.US,D,20220322,000000,63.17,65.39,63.11,64.45,33661,0
+UFPT.US,D,20220323,000000,64.18,66.84,64.18,66,37704,0
+UFPT.US,D,20220324,000000,65.83,66.59,64.74,65.8,21526,0
+UFPT.US,D,20220325,000000,65.97,65.97,64.98,65.06,11838,0
+UFPT.US,D,20220328,000000,64.48,65.28,64.06,65.09,15035,0
+UFPT.US,D,20220329,000000,65.98,66.98,64.61,65.52,15824,0
+UFPT.US,D,20220330,000000,64.99,66.3,64.99,65.9,26926,0
+UFPT.US,D,20220331,000000,66.37,67.24,65.41,66.17,56118,0
+UFPT.US,D,20220401,000000,66.59,67.96,65.74,67.51,49252,0
+UFPT.US,D,20220404,000000,67.3,68.49,66.305,67.12,30911,0
+UFPT.US,D,20220405,000000,66.63,66.89,65,65.28,24765,0
+UFPT.US,D,20220406,000000,65,66.75,65,66.4,19468,0
+UFPT.US,D,20220407,000000,66.02,67.55,66,67.03,15831,0
+UFPT.US,D,20220408,000000,67,68.27,66.1,68,22255,0
+UFPT.US,D,20220411,000000,68.1,68.42,66.29,66.77,14620,0
+UFPT.US,D,20220412,000000,66.68,68.229,66.68,68.1,16245,0
+UFPT.US,D,20220413,000000,69,72.47,68.24,72.09,34880,0
+UFPT.US,D,20220414,000000,72.2,73.62,71.83,72.9,18868,0
+UFPT.US,D,20220418,000000,72.61,72.61,70.5,70.66,15953,0
+UFPT.US,D,20220419,000000,71.17,72.4,70.76,72.11,26105,0
+UFPT.US,D,20220420,000000,72.66,72.66,71.165,71.39,15508,0
+UFPT.US,D,20220421,000000,71.81,71.993,70.6,71.24,19061,0
+UFPT.US,D,20220422,000000,71.09,71.4,70.32,70.98,14231,0
+UFPT.US,D,20220425,000000,70.35,72,70.35,71.48,15146,0
+UFPT.US,D,20220426,000000,70.7,71.44,69.68,69.76,40076,0
+UFPT.US,D,20220427,000000,70.63,70.63,67.87,68.69,34861,0
+UFPT.US,D,20220428,000000,67.78,70.33,67.38,69.88,13666,0
+UFPT.US,D,20220429,000000,70.785,70.785,68.41,68.67,25513,0
+UFPT.US,D,20220502,000000,69.03,70.25,67.67,69.25,24951,0
+UFPT.US,D,20220503,000000,68.28,69.77,68.26,68.93,18462,0
+UFPT.US,D,20220504,000000,71.48,72.83,69.98,72.02,22591,0
+UFPT.US,D,20220505,000000,72.02,73,71.51,73,35051,0
+UFPT.US,D,20220506,000000,72.42,74.3,71.585,73.86,19129,0
+UFPT.US,D,20220509,000000,73.15,73.15,70.2,71.07,36864,0
+UFPT.US,D,20220510,000000,71.55,72.25,70.4801,72.23,14773,0
+UFPT.US,D,20220511,000000,73.99,74,70.89,71.8,17562,0
+UFPT.US,D,20220512,000000,71.8,72.85,71.16,72.4,17620,0
+UFPT.US,D,20220513,000000,73.55,74.64,73.375,74.09,21095,0
+UFPT.US,D,20220516,000000,74.37,76.21,74.37,75.97,18350,0
+UFPT.US,D,20220517,000000,76.65,79.75,76.65,79.6,29721,0
+UFPT.US,D,20220518,000000,79.48,79.48,74.39,74.7,31180,0
+UFPT.US,D,20220519,000000,74.7,75,71.47,71.67,23025,0
+UFPT.US,D,20220520,000000,72.32,73.37,71.03,73.13,34586,0
+UFPT.US,D,20220523,000000,72.815,72.815,71.06,71.75,17905,0
+UFPT.US,D,20220524,000000,71.51,71.71,70.27,71.47,18532,0
+UFPT.US,D,20220525,000000,71.34,74.95,71.34,74.5,19560,0
+UFPT.US,D,20220526,000000,74.59,77.17,74.59,76.4,12750,0
+UFPT.US,D,20220527,000000,76.93,79.26,75.9,76.72,29305,0
+UFPT.US,D,20220531,000000,75.99,77.15,75.03,76.45,27344,0
+UFPT.US,D,20220601,000000,75.3593,76.95,74.79,76.92,12206,0
+UFPT.US,D,20220602,000000,76.81,77.65,76.81,77.55,26620,0
+UFPT.US,D,20220603,000000,77.53,79.09,77.41,78.69,14779,0
+UFPT.US,D,20220606,000000,79.02,80.35,78.22,80.07,18588,0
+UFPT.US,D,20220607,000000,79.36,79.925,77.4,77.59,16625,0
+UFPT.US,D,20220608,000000,76.53,77.45,76.31,77.28,20795,0
+UFPT.US,D,20220609,000000,76.86,78.38,75.84,76.05,20415,0
+UFPT.US,D,20220610,000000,75.07,81.77,75,81.34,41197,0
+UFPT.US,D,20220613,000000,79.53,79.53,74.95,75.38,26939,0
+UFPT.US,D,20220614,000000,75.38,76.71,72.2,72.42,37444,0
+UFPT.US,D,20220615,000000,73.41,76.39,73.41,76.05,28984,0
+UFPT.US,D,20220616,000000,74.47,74.63,71.83,71.93,25694,0
+UFPT.US,D,20220617,000000,72.11,73.47,72,73.19,51665,0
+UFPT.US,D,20220621,000000,73.795,74.78,73,73.59,33351,0
+UFPT.US,D,20220622,000000,73.68,78.89,71.97,78.6,53267,0
+UFPT.US,D,20220623,000000,80.93,87.8253,79.55,79.97,188350,0
+UFPT.US,D,20220624,000000,81.05,82.2639,77.1601,80.62,212333,0
+UFPT.US,D,20220627,000000,81.7,82.77,77.8901,80.83,64233,0
+UFPT.US,D,20220628,000000,81,81.99,77.995,80.04,53377,0
+UFPT.US,D,20220629,000000,79.58,81.98,78,81.66,55781,0
+UFPT.US,D,20220630,000000,81.14,83.19,79.52,79.57,119520,0
+UFPT.US,D,20220701,000000,79.42,80.2,77.72,79.25,38378,0
+UFPT.US,D,20220705,000000,78.42,79.77,76.04,79.63,29848,0
+UFPT.US,D,20220706,000000,79.26,79.35,78.02,79.22,29621,0
+UFPT.US,D,20220707,000000,79.26,80.745,79.09,79.81,24436,0
+UFPT.US,D,20220708,000000,80.09,80.34,79.49,80.04,25184,0
+UFPT.US,D,20220711,000000,82.51,82.51,78.56,78.91,18611,0
+UFPT.US,D,20220712,000000,78.91,79.7,77.46,78.68,18289,0
+UFPT.US,D,20220713,000000,77.68,79.395,75.79,76.3,42929,0
+UFPT.US,D,20220714,000000,75.79,76.1,74,75.15,42187,0
+UFPT.US,D,20220715,000000,76.4,76.45,74.748,76.4,35849,0
+UFPT.US,D,20220718,000000,76.56,77.25,76.16,76.49,43722,0
+UFPT.US,D,20220719,000000,77.425,78.51,76.28,78,37818,0
+UFPT.US,D,20220720,000000,78.16,78.585,76.35,77.14,51921,0
+UFPT.US,D,20220721,000000,76.69,78.12,76.69,78.11,15644,0
+UFPT.US,D,20220722,000000,77.22,78.25,77.01,77.62,21706,0
+UFPT.US,D,20220725,000000,77.51,78.98,77.51,78.61,31702,0
+UFPT.US,D,20220726,000000,78.68,78.94,77.78,78.41,28984,0
+UFPT.US,D,20220727,000000,78.93,81.07,78.93,80.08,40861,0
+UFPT.US,D,20220728,000000,80.42,80.42,77.93,78.18,27296,0
+UFPT.US,D,20220729,000000,77.78,80.58,77.05,80.52,34015,0
+UFPT.US,D,20220801,000000,80.18,80.69,79.5,80.27,94593,0
+UFPT.US,D,20220802,000000,80.46,89.29,80.46,88.93,86550,0
+UFPT.US,D,20220803,000000,89.74,91.04,88.955,89.3,34067,0
+UFPT.US,D,20220804,000000,89.83,89.83,87.44,88.93,22814,0
+UFPT.US,D,20220805,000000,88,89.26,87.42,89.15,33455,0
+UFPT.US,D,20220808,000000,90.06,90.64,88.59,89.25,43837,0
+UFPT.US,D,20220809,000000,89.37,90.155,88.14,88.34,22837,0
+UFPT.US,D,20220810,000000,89.1,90.34,80.19,90.08,62716,0
+UFPT.US,D,20220811,000000,90.92,92.8,90.92,91.26,26935,0
+UFPT.US,D,20220812,000000,91.5,95.07,91.5,95,29324,0
+UFPT.US,D,20220815,000000,94.12,96.96,94.12,95.68,52034,0
+UFPT.US,D,20220816,000000,95.71,98.42,94.9,97.77,37822,0
+UFPT.US,D,20220817,000000,96.78,97.16,94.81,96.05,29639,0
+UFPT.US,D,20220818,000000,96.28,97.68,95.4786,97.27,25066,0
+UFPT.US,D,20220819,000000,96.27,98.72,95.8065,98.06,28858,0
+UFPT.US,D,20220822,000000,96.9,98.28,95.35,96.01,33274,0
+UFPT.US,D,20220823,000000,95.88,97.59,95.41,97.01,46580,0
+UFPT.US,D,20220824,000000,97.08,98.67,95.6156,98.58,23166,0
+UFPT.US,D,20220825,000000,99.32,100.445,97.72,100.04,31527,0
+UFPT.US,D,20220826,000000,100.64,100.64,94.58,96,58230,0
+UFPT.US,D,20220829,000000,95.61,97.5308,95.07,95.91,30638,0
+UFPT.US,D,20220830,000000,96.8,96.8,93.18,94.82,28123,0
+UFPT.US,D,20220831,000000,95.41,95.41,92.78,92.99,23749,0
+UFPT.US,D,20220901,000000,92.82,92.89,87.32,91.61,65306,0
+UFPT.US,D,20220902,000000,91.52,93.74,91.07,92.26,24836,0
+UFPT.US,D,20220906,000000,92.3,92.3,91,91.38,21058,0
+UFPT.US,D,20220907,000000,89.96,94.91,89.96,93.85,49946,0
+UFPT.US,D,20220908,000000,94,94.32,92.26,93.49,44244,0
+UFPT.US,D,20220909,000000,95,95.67,94.01,94.91,33580,0
+UFPT.US,D,20220912,000000,95.54,99.59,94.32,95.82,55356,0
+UFPT.US,D,20220913,000000,94.76,94.76,92.51,93.19,61907,0
+UFPT.US,D,20220914,000000,94.05,95.4,90.43,92.2,47901,0
+UFPT.US,D,20220915,000000,92.38,94.095,90.41,91.35,32131,0
+UFPT.US,D,20220916,000000,90.21,90.58,88.32,90.48,96720,0
+UFPT.US,D,20220919,000000,89.44,92.95,88.55,92.57,64653,0
+UFPT.US,D,20220920,000000,92.11,92.77,89.26,90.74,37290,0
+UFPT.US,D,20220921,000000,91.36,92.045,89.4,89.65,45705,0
+UFPT.US,D,20220922,000000,89.49,91.15,87.9,88.93,53569,0
+UFPT.US,D,20220923,000000,87.81,87.81,83.56,84.66,32548,0
+UFPT.US,D,20220926,000000,83.74,85.66,81.8723,84.56,39220,0
+UFPT.US,D,20220927,000000,85.51,85.51,82.78,83.76,18056,0
+UFPT.US,D,20220928,000000,83.49,86.1,82.65,85.12,24857,0
+UFPT.US,D,20220929,000000,84.84,86.03,80,85.71,26942,0
+UFPT.US,D,20220930,000000,86.2,88.49,85.26,85.84,30795,0
+UFPT.US,D,20221003,000000,86.5,87.98,86.3,87.66,21652,0
+UFPT.US,D,20221004,000000,89.02,90.47,89.02,89.49,40117,0
+UFPT.US,D,20221005,000000,88.3,90.5,88.03,89.03,32309,0
+UFPT.US,D,20221006,000000,90.3,90.73,88.28,88.89,23396,0
+UFPT.US,D,20221007,000000,87.36,87.5,85.04,85.04,35716,0
+UFPT.US,D,20221010,000000,86.5,91.37,86.5,88.97,38200,0
+UFPT.US,D,20221011,000000,88.51,89.94,87.3,88.2,46508,0
+UFPT.US,D,20221012,000000,88.52,88.55,86.82,87.11,27125,0
+UFPT.US,D,20221013,000000,86.5,89.65,86.01,88.65,75146,0
+UFPT.US,D,20221014,000000,89.23,89.23,86.04,86.1,35220,0
+UFPT.US,D,20221017,000000,87.72,88.54,86.75,88.14,46162,0
+UFPT.US,D,20221018,000000,89.56,90.04,87.015,88.35,80110,0
+UFPT.US,D,20221019,000000,88.35,89.625,88.34,88.64,91219,0
+UFPT.US,D,20221020,000000,88.95,89.755,87,88.37,57939,0
+UFPT.US,D,20221021,000000,88.81,90.805,87.14,90.04,126770,0
+UFPT.US,D,20221024,000000,90.51,90.51,88.72,89.41,58095,0
+UFPT.US,D,20221025,000000,89.51,89.91,88.99,89,54855,0
+UFPT.US,D,20221026,000000,89.57,93.65,89.02,91.73,114827,0
+UFPT.US,D,20221027,000000,92.62,93.99,86.971,91.78,69376,0
+UFPT.US,D,20221028,000000,92.65,93.765,92.2,92.5,103750,0
+UFPT.US,D,20221031,000000,93.13,94.7453,93,93.85,106547,0
+UFPT.US,D,20221101,000000,94.64,94.715,92.5,92.87,49478,0
+UFPT.US,D,20221102,000000,94.06,106.46,92.86,104.63,283073,0
+UFPT.US,D,20221103,000000,104.98,109.63,104.1721,108.12,137594,0
+UFPT.US,D,20221104,000000,108.22,111.6536,107.73,110.52,75200,0
+UFPT.US,D,20221107,000000,110.74,113.76,110.34,112.88,60267,0
+UFPT.US,D,20221108,000000,112.94,117.59,112.42,115.81,88178,0
+UFPT.US,D,20221109,000000,114.71,117.48,111.18,111.18,64555,0
+UFPT.US,D,20221110,000000,113.79,116.46,112.1469,114.96,89001,0
+UFPT.US,D,20221111,000000,115.51,117.07,110.94,111.82,94171,0
+UFPT.US,D,20221114,000000,110.71,115.62,110.71,115.1,57691,0
+UFPT.US,D,20221115,000000,115.74,118.61,114.89,116.11,78544,0
+UFPT.US,D,20221116,000000,116.28,116.6,113.28,114.64,55024,0
+UFPT.US,D,20221117,000000,119.8,119.8,114.5,115.33,133265,0
+UFPT.US,D,20221118,000000,117,117.07,114.0001,115.48,129448,0
+UFPT.US,D,20221121,000000,115.98,119.85,115.25,117.3,82761,0
+UFPT.US,D,20221122,000000,118.56,118.9311,115.65,117.69,87253,0
+UFPT.US,D,20221123,000000,118.41,118.485,115.495,118.02,44536,0
+UFPT.US,D,20221125,000000,117.96,118.5,115.74,117.83,23057,0
+UFPT.US,D,20221128,000000,117.34,118.26,116.16,116.65,31799,0
+UFPT.US,D,20221129,000000,116.16,118.06,116.02,116.17,39554,0
+UFPT.US,D,20221130,000000,116.93,120.49,116.06,120.05,211523,0
+UFPT.US,D,20221201,000000,121.4,124.06,119.86,122.3,71216,0
+UFPT.US,D,20221202,000000,122.64,126.7815,122.01,122.26,93476,0
+UFPT.US,D,20221205,000000,122.34,122.5,118.66,120.39,47594,0
+UFPT.US,D,20221206,000000,120.7,122.4892,119.5,120.44,48711,0
+UFPT.US,D,20221207,000000,120,121.55,119.47,121.01,42296,0
+UFPT.US,D,20221208,000000,121.76,122.55,120.31,120.75,35094,0
+UFPT.US,D,20221209,000000,120.48,120.72,116.8,117.25,46336,0
+UFPT.US,D,20221212,000000,118.04,120.98,117.05,120.82,48949,0
+UFPT.US,D,20221213,000000,122.91,122.99,117.22,118.94,53514,0
+UFPT.US,D,20221214,000000,118.92,119.8,117.67,118.82,54880,0
+UFPT.US,D,20221215,000000,118.45,118.8,113,114.47,67273,0
+UFPT.US,D,20221216,000000,114.04,115,113.1933,113.86,68581,0
+UFPT.US,D,20221219,000000,113.77,114.01,111.43,112.4,56269,0
+UFPT.US,D,20221220,000000,112.3,113.88,111.82,112.07,49876,0
+UFPT.US,D,20221221,000000,113.33,117.12,112.08,115.7,79287,0
+UFPT.US,D,20221222,000000,114.93,115.11,112.66,114.26,48511,0
+UFPT.US,D,20221223,000000,114.82,116.01,113.48,115.54,45759,0
+UFPT.US,D,20221227,000000,115,116.38,114,114.49,75233,0
+UFPT.US,D,20221228,000000,114.54,116.105,112,112.21,38301,0
+UFPT.US,D,20221229,000000,112.87,117.24,111.96,116.13,54561,0
+UFPT.US,D,20221230,000000,115.82,118.49,115.7,117.89,77841,0
+UFPT.US,D,20230103,000000,118.1,118.87,114.55,115.58,85724,0
+UFPT.US,D,20230104,000000,115.01,117.9993,113.2,113.54,68404,0
+UFPT.US,D,20230105,000000,112.28,114.75,111.41,111.57,47064,0
+UFPT.US,D,20230106,000000,111.97,116.45,111.5,116.03,65745,0
+UFPT.US,D,20230109,000000,117.21,119.99,116.06,116.79,63889,0
+UFPT.US,D,20230110,000000,116.21,119.045,116.21,118.06,64055,0
+UFPT.US,D,20230111,000000,118.01,119,111.53,114.14,105459,0
+UFPT.US,D,20230112,000000,114.37,117.66,112.47,116.86,88371,0
+UFPT.US,D,20230113,000000,116.8,119.175,115.76,117.88,67769,0
+UFPT.US,D,20230117,000000,118.36,121.69,117.41,118.48,66525,0
+UFPT.US,D,20230118,000000,119.07,120.3,114.065,114.9,98179,0
+UFPT.US,D,20230119,000000,114.79,116.16,113.13,116.14,73682,0
+UFPT.US,D,20230120,000000,117.29,118.36,116.115,118.36,72062,0
+UFPT.US,D,20230123,000000,118.88,121.78,118.36,119.9,88120,0
+UFPT.US,D,20230124,000000,119.34,119.75,113.99,113.99,67528,0
+UFPT.US,D,20230125,000000,113.17,113.17,107.5,111.6,85666,0
+UFPT.US,D,20230126,000000,112.24,113.32,106.3,107.25,67381,0
+UFPT.US,D,20230127,000000,106.12,108.17,105.4,105.73,46886,0
+UFPT.US,D,20230130,000000,105.73,108.73,105.5,107.52,92676,0
+UFPT.US,D,20230131,000000,107.52,113.88,107.52,113.73,92910,0
+UFPT.US,D,20230201,000000,113.58,115.7,108.28,110.05,124839,0
+UFPT.US,D,20230202,000000,109.89,113.75,109.39,112.16,77713,0
+UFPT.US,D,20230203,000000,110.71,115.09,110.31,114.23,48445,0
+UFPT.US,D,20230206,000000,113.03,115.25,112.64,113.12,87737,0
+UFPT.US,D,20230207,000000,112.41,113.05,110.5701,112.97,84655,0
+UFPT.US,D,20230208,000000,113.06,114.03,110.19,111.71,82788,0
+UFPT.US,D,20230209,000000,111.17,113.51,108.39,109.35,80262,0
+UFPT.US,D,20230210,000000,109.81,111.88,109.09,111.21,61243,0
+UFPT.US,D,20230213,000000,111.72,114.37,110.52,113.95,74548,0
+UFPT.US,D,20230214,000000,113.31,114.35,111.4,111.54,84036,0
+UFPT.US,D,20230215,000000,110.3,112.98,110.011,112.4,35877,0
+UFPT.US,D,20230216,000000,111.56,113.465,110.74,112,42056,0
+UFPT.US,D,20230217,000000,112.66,119.7,111.6,117.93,133660,0
+UFPT.US,D,20230221,000000,117.85,119.32,116.3,117.21,92284,0
+UFPT.US,D,20230222,000000,117.17,118.51,112.57,114.88,102634,0
+UFPT.US,D,20230223,000000,115.21,119.84,115.02,116.31,102238,0
+UFPT.US,D,20230224,000000,115.83,117.5109,113.31,116.99,67917,0
+UFPT.US,D,20230227,000000,119.99,120.84,116.8,117.76,93165,0
+UFPT.US,D,20230228,000000,117.45,119.4,116.77,117.72,136798,0
+UFPT.US,D,20230301,000000,116.6,118.58,116.6,117.96,64300,0
+UFPT.US,D,20230302,000000,118.01,119.77,116.36,119.3,82207,0
+UFPT.US,D,20230303,000000,118.81,123.39,117.96,122.95,93857,0
+UFPT.US,D,20230306,000000,122.62,122.85,103.6409,108.03,209936,0
+UFPT.US,D,20230307,000000,108,115.82,106.53,114.8,161999,0
+UFPT.US,D,20230308,000000,116.08,122.5423,114.75,119.73,99147,0
+UFPT.US,D,20230309,000000,119.74,120.48,112.7,114.31,112595,0
+UFPT.US,D,20230310,000000,113.41,114.51,109.66,111.17,109042,0
+UFPT.US,D,20230313,000000,109.11,113.84,108.3892,110.71,63589,0
+UFPT.US,D,20230314,000000,113,116.66,111.25,115.38,66367,0
+UFPT.US,D,20230315,000000,112.49,115.62,111.2,114.36,98304,0
+UFPT.US,D,20230316,000000,112.35,114.255,110.3401,113.53,76044,0
+UFPT.US,D,20230317,000000,112.6,113.23,110.68,111.22,128854,0
+UFPT.US,D,20230320,000000,111.6,116.26,111.26,115.67,67128,0
+UFPT.US,D,20230321,000000,119.39,121.9999,118.4758,121.22,96304,0
+UFPT.US,D,20230322,000000,121.22,124.6999,119.33,121.85,78185,0
+UFPT.US,D,20230323,000000,121.88,124.77,120.82,124.25,85339,0
+UFPT.US,D,20230324,000000,123.81,127.73,122.62,127.05,41130,0
+UFPT.US,D,20230327,000000,128.21,131.8,128.21,129.48,86280,0
+UFPT.US,D,20230328,000000,129.59,130.98,122.8,129.31,95438,0
+UFPT.US,D,20230329,000000,130.03,131.36,127.1,129.48,78636,0
+UFPT.US,D,20230330,000000,130.3,131.5,127.6501,130.02,63951,0
+UFPT.US,D,20230331,000000,130.82,131.8,128.43,129.84,68647,0
+UFPT.US,D,20230403,000000,130.22,131.66,125.74,127.66,81994,0
+UFPT.US,D,20230404,000000,128.66,128.7699,126.47,127.46,65145,0
+UFPT.US,D,20230405,000000,127.02,128.82,124.6,125.68,89289,0
+UFPT.US,D,20230406,000000,125.55,126.865,123.68,125.83,48492,0
+UFPT.US,D,20230410,000000,126,128.48,125.53,128.24,34497,0
+UFPT.US,D,20230411,000000,128.33,130.18,127.83,128.19,62158,0
+UFPT.US,D,20230412,000000,128.59,130.55,128.11,128.99,41737,0
+UFPT.US,D,20230413,000000,129.63,133.64,128.73,133.33,57861,0
+UFPT.US,D,20230414,000000,133.69,133.69,130.72,133.2,34948,0
+UFPT.US,D,20230417,000000,137.07,141.26,136.53,136.98,70583,0
+UFPT.US,D,20230418,000000,138.31,138.8,134.96,136.87,93653,0
+UFPT.US,D,20230419,000000,137,140.69,136.62,139.47,88484,0
+UFPT.US,D,20230420,000000,139.25,139.25,136.01,136.7,95439,0
+UFPT.US,D,20230421,000000,136.7,141.65,136.16,141.1,55757,0
+UFPT.US,D,20230424,000000,141.43,143.885,139.25,141.65,86264,0
+UFPT.US,D,20230425,000000,140.97,141.09,137.49,137.49,37781,0
+UFPT.US,D,20230426,000000,136.4,139.92,135.3207,136.5,69890,0
+UFPT.US,D,20230427,000000,137.44,139.17,135.4001,136.71,35546,0
+UFPT.US,D,20230428,000000,135.65,140.89,135.65,137.84,54902,0
+UFPT.US,D,20230501,000000,137.63,142.14,137.11,139.13,45418,0
+UFPT.US,D,20230502,000000,147.3,149.99,136.24,143.7,134356,0
+UFPT.US,D,20230503,000000,145.44,151.5,145.44,147.24,91149,0
+UFPT.US,D,20230504,000000,147.17,148.02,140.1,141.51,98372,0
+UFPT.US,D,20230505,000000,141.1,143.05,140.46,141.9,68410,0
+UFPT.US,D,20230508,000000,141.9,143.09,139.1725,142.49,81138,0
+UFPT.US,D,20230509,000000,142.48,144.06,141.355,143.92,57591,0
+UFPT.US,D,20230510,000000,145.81,151.42,145.51,149.02,120139,0
+UFPT.US,D,20230511,000000,148.33,148.57,144.36,146.69,43504,0
+UFPT.US,D,20230512,000000,148.02,149.99,147.32,148.33,43198,0
+UFPT.US,D,20230515,000000,148.45,151.11,148.45,149.95,32146,0
+UFPT.US,D,20230516,000000,148.82,152.52,148.82,149.73,51993,0
+UFPT.US,D,20230517,000000,150.26,150.26,144.8,147.64,125200,0
+UFPT.US,D,20230518,000000,148.2,152.73,148.2,152.26,58162,0
+UFPT.US,D,20230519,000000,154,154.1859,151.19,152.75,33976,0
+UFPT.US,D,20230522,000000,153.44,155.52,153.01,155,38037,0
+UFPT.US,D,20230523,000000,155.27,157.955,152.3,153.76,65168,0
+UFPT.US,D,20230524,000000,153.13,156.1,149.2601,153.41,57199,0
+UFPT.US,D,20230525,000000,152.89,154.98,150.11,151.63,54020,0
+UFPT.US,D,20230526,000000,151.38,155.645,151.38,155.25,50869,0
+UFPT.US,D,20230530,000000,157.7,158.15,153.27,155.48,45436,0
+UFPT.US,D,20230531,000000,155.25,156,152.52,154.63,93173,0
+UFPT.US,D,20230601,000000,155.41,158.62,154.6,158.46,63700,0
+UFPT.US,D,20230602,000000,159.37,160.46,156.915,159.86,92638,0
+UFPT.US,D,20230605,000000,166.72,167.85,159.69,161.47,187550,0
+UFPT.US,D,20230606,000000,161.75,165.9,160.97,162.9,144573,0
+UFPT.US,D,20230607,000000,162.99,168.97,162.99,167.98,126790,0
+UFPT.US,D,20230608,000000,167.98,171.44,165.43,168.33,105416,0
+UFPT.US,D,20230609,000000,167.86,171.35,166.2,167.31,111822,0
+UFPT.US,D,20230612,000000,168.27,173.52,168.27,172.73,160174,0
+UFPT.US,D,20230613,000000,173.24,177.9,171.79,177.61,151743,0
+UFPT.US,D,20230614,000000,177.13,183.56,177.13,183.24,202233,0
+UFPT.US,D,20230615,000000,183.09,187.7,180.64,182.03,220172,0
+UFPT.US,D,20230616,000000,183.89,187.825,178.6,186.02,1588076,0
+UFPT.US,D,20230620,000000,185.52,194.985,185.38,194.08,265457,0
+UFPT.US,D,20230621,000000,194.08,196.03,190.78,192.91,160102,0
+UFPT.US,D,20230622,000000,192.2,196.3099,190.15,194.71,163762,0
+UFPT.US,D,20230623,000000,193,193.82,189.13,191.15,208951,0
+UFPT.US,D,20230626,000000,192.785,193.73,187.76,188.73,111714,0
+UFPT.US,D,20230627,000000,189.76,193.81,189.76,191.58,97347,0
+UFPT.US,D,20230628,000000,191.92,197.23,191.92,194.45,73913,0
+UFPT.US,D,20230629,000000,193.82,195.9,192.21,192.87,103385,0
+UFPT.US,D,20230630,000000,195.03,195.25,192.7502,193.85,88282,0
+UFPT.US,D,20230703,000000,194.48,197.52,193.25,196.39,49702,0
+UFPT.US,D,20230705,000000,194.77,195.23,189.5933,191,129210,0
+UFPT.US,D,20230706,000000,189.97,189.97,185.1,188.51,66432,0
+UFPT.US,D,20230707,000000,188.98,190.16,183.59,184.07,91566,0
+UFPT.US,D,20230710,000000,184.59,185.915,180.335,182.61,131193,0
+UFPT.US,D,20230711,000000,181.98,184.12,177.55,178.89,115482,0
+UFPT.US,D,20230712,000000,179.24,181.58,178.33,178.94,70575,0
+UFPT.US,D,20230713,000000,179.37,184.035,177.52,183.48,101833,0
+UFPT.US,D,20230714,000000,183.83,188.14,183.36,186.85,110760,0
+UFPT.US,D,20230717,000000,187.1,195.74,187.1,195.15,94811,0
+UFPT.US,D,20230718,000000,196.43,203.27,196.08,203.21,75895,0
+UFPT.US,D,20230719,000000,203.56,205.0825,197.66,202.25,94554,0
+UFPT.US,D,20230720,000000,202.13,202.25,187.625,193.38,109105,0
+UFPT.US,D,20230721,000000,193.57,195.85,191.02,193.58,76982,0
+UFPT.US,D,20230724,000000,193.58,197.3,191.445,195.93,50195,0
+UFPT.US,D,20230725,000000,195.93,198.88,194.74,195.8,61429,0
+UFPT.US,D,20230726,000000,191.86,192.14,185.825,187.83,98990,0
+UFPT.US,D,20230727,000000,190.33,191.11,187.385,191.09,56827,0
+UFPT.US,D,20230728,000000,192.74,194.18,190.585,191.27,41620,0
+UFPT.US,D,20230731,000000,191.59,195.345,191.59,194.665,51824,0
+UFPT.US,D,20230801,000000,195.54,196.405,189.26,191.4,91610,0
+UFPT.US,D,20230802,000000,189,191.1,181.11,183.97,103237,0
+UFPT.US,D,20230803,000000,183.34,188.17,181.1,186.52,62325,0
+UFPT.US,D,20230804,000000,187.17,187.21,181.59,182.4,76680,0
+UFPT.US,D,20230807,000000,182.5,183.85,179.49,180.93,54213,0
+UFPT.US,D,20230808,000000,180.17,184.1,179.67,182.28,45040,0
+UFPT.US,D,20230809,000000,182.93,182.93,175.93,177.12,79146,0
+UFPT.US,D,20230810,000000,177.04,180.22,174.44,175,38717,0
+UFPT.US,D,20230811,000000,173.98,176,170.51,174.73,38505,0
+UFPT.US,D,20230814,000000,174.7,175.795,167.5901,169.17,75723,0
+UFPT.US,D,20230815,000000,167.57,170,164.28,167.59,81599,0
+UFPT.US,D,20230816,000000,167.58,167.58,162.56,162.65,55077,0
+UFPT.US,D,20230817,000000,161.98,161.99,155.95,156.77,80734,0
+UFPT.US,D,20230818,000000,155.3,162.52,154.0301,162.25,57307,0
+UFPT.US,D,20230821,000000,162.89,166.25,162.89,165,55583,0
+UFPT.US,D,20230822,000000,165.31,170.075,164.77,167.53,40611,0
+UFPT.US,D,20230823,000000,168.27,173.405,167.5,171.17,54730,0
+UFPT.US,D,20230824,000000,171.99,174.7,166.12,167.07,52923,0
+UFPT.US,D,20230825,000000,167.67,171.54,164.43,169.93,50250,0
+UFPT.US,D,20230828,000000,170.2,173.48,170.2,172.53,94813,0
+UFPT.US,D,20230829,000000,172.53,177.79,172.25,176.93,69773,0
+UFPT.US,D,20230830,000000,176.69,178.732,172.62,173.53,80181,0
+UFPT.US,D,20230831,000000,173.78,176.6,173.78,175.71,76071,0
+UFPT.US,D,20230901,000000,176.53,176.53,170.01,175.4,64949,0
+UFPT.US,D,20230905,000000,173.41,173.41,168.21,171.06,83038,0
+UFPT.US,D,20230906,000000,171.14,172.51,169.94,171.15,63556,0
+UFPT.US,D,20230907,000000,169.72,170.3,164.65,166.77,69365,0
+UFPT.US,D,20230908,000000,166.97,166.97,160.49,161.02,44101,0
+UFPT.US,D,20230911,000000,162.33,163.045,160.8,162.5,49202,0
+UFPT.US,D,20230912,000000,161.12,163.155,158.695,159.33,45364,0
+UFPT.US,D,20230913,000000,158.43,159.66,152.335,155.45,132268,0
+UFPT.US,D,20230914,000000,156.03,163.02,155.7559,162.61,52952,0
+UFPT.US,D,20230915,000000,162.82,163.785,160.37,163.45,168948,0
+UFPT.US,D,20230918,000000,162.32,163.02,159.73,160.11,35520,0
+UFPT.US,D,20230919,000000,158.65,159.87,156.7,159.5,27526,0
+UFPT.US,D,20230920,000000,160.03,162.26,158.31,160.72,117101,0
+UFPT.US,D,20230921,000000,158.64,159.5725,154.2973,156.33,63916,0
+UFPT.US,D,20230922,000000,154.71,158.24,154.24,156.91,35341,0
+UFPT.US,D,20230925,000000,156.34,157.51,151.34,152.76,65812,0
+UFPT.US,D,20230926,000000,151.3,155.27,151.09,154.67,38610,0
+UFPT.US,D,20230927,000000,155.31,159.49,152.01,157.75,40940,0
+UFPT.US,D,20230928,000000,156.57,163.14,156.57,158.22,59485,0
+UFPT.US,D,20230929,000000,159,161.65,157.28,161.45,127154,0
+UFPT.US,D,20231002,000000,160.37,161.53,157.35,159.98,67174,0
+UFPT.US,D,20231003,000000,159.74,159.95,155.2,158.66,57203,0
+UFPT.US,D,20231004,000000,158.99,166.14,158.83,166.11,68461,0
+UFPT.US,D,20231005,000000,165.3,171.49,165.3,166.04,81598,0
+UFPT.US,D,20231006,000000,164.5,168.93,164.32,167.9,60921,0
+UFPT.US,D,20231009,000000,165.99,168.53,164.09,165.84,24682,0
+UFPT.US,D,20231010,000000,166.29,169.6999,166.2,166.2,34325,0
+UFPT.US,D,20231011,000000,166.2,166.2,159.54,161,44482,0
+UFPT.US,D,20231012,000000,160.48,160.48,153.06,153.56,59275,0
+UFPT.US,D,20231013,000000,154.22,154.6,150,152.99,51376,0
+UFPT.US,D,20231016,000000,153.12,158.015,152.3,155.83,33686,0
+UFPT.US,D,20231017,000000,154.51,162,154.51,157.55,38348,0
+UFPT.US,D,20231018,000000,155.92,157.42,151.02,152.1,46994,0
+UFPT.US,D,20231019,000000,152.14,157.4199,149.545,149.76,41192,0
+UFPT.US,D,20231020,000000,145,155.335,142.69,152.99,139855,0
+UFPT.US,D,20231023,000000,152,156.29,152,154.06,75158,0
+UFPT.US,D,20231024,000000,154.86,156.54,153.88,155.94,29171,0
+UFPT.US,D,20231025,000000,153.95,155.02,149.09,150.73,40612,0
+UFPT.US,D,20231026,000000,151.72,155.819,149.855,150.88,40634,0
+UFPT.US,D,20231027,000000,151.71,152.82,149.21,152.57,52235,0
+UFPT.US,D,20231030,000000,153.45,153.5,149.6401,152.33,19048,0
+UFPT.US,D,20231031,000000,150.94,157,150.94,155.92,42142,0
+UFPT.US,D,20231101,000000,153.76,156.17,127.2901,136.67,186939,0
+UFPT.US,D,20231102,000000,138.1,139.44,131.88,137.9,69794,0
+UFPT.US,D,20231103,000000,140.38,145.25,140,143.17,44932,0
+UFPT.US,D,20231106,000000,141.68,143.64,140.582,143.51,38354,0
+UFPT.US,D,20231107,000000,142.34,143.575,140.4601,141.48,27134,0
+UFPT.US,D,20231108,000000,140.71,141.19,136.22,139.75,44860,0
+UFPT.US,D,20231109,000000,138.96,139.47,133.99,136.64,59283,0
+UFPT.US,D,20231110,000000,139.01,144,137.28,142.7,34478,0
+UFPT.US,D,20231113,000000,141.1,144.49,140.52,142.53,32906,0
+UFPT.US,D,20231114,000000,147.13,155.076,147.13,152.82,50062,0
+UFPT.US,D,20231115,000000,151.78,156,151.38,153.02,34068,0
+UFPT.US,D,20231116,000000,153.47,158.24,153.47,157.14,52141,0
+UFPT.US,D,20231117,000000,158.44,163.42,158.0342,161.48,57060,0
+UFPT.US,D,20231120,000000,160.58,168.71,159.765,168.22,77473,0
+UFPT.US,D,20231121,000000,165.82,175.6,165.82,172.84,103990,0
+UFPT.US,D,20231122,000000,173.57,174.78,170.93,171.87,82760,0
+UFPT.US,D,20231124,000000,170.22,173.5,169.7101,172.81,45318,0
+UFPT.US,D,20231127,000000,171.45,172.12,165,169.37,61406,0
+UFPT.US,D,20231128,000000,167.81,169.04,164.74,165.46,52583,0
+UFPT.US,D,20231129,000000,167.5,173.163,167.4,171.87,68634,0
+UFPT.US,D,20231130,000000,171.87,173,165.53,166.46,158380,0
+UFPT.US,D,20231201,000000,167.49,170.82,165.11,166.67,84710,0
+UFPT.US,D,20231204,000000,165.32,170.49,165.12,170.49,64472,0
+UFPT.US,D,20231205,000000,169.18,170.59,166.36,168.95,51041,0
+UFPT.US,D,20231206,000000,170.2,179.63,169.02,174.4,83728,0
+UFPT.US,D,20231207,000000,174,175.8,170.2,172.78,64797,0
+UFPT.US,D,20231208,000000,174.4,177.91,171.75,177.08,40906,0
+UFPT.US,D,20231211,000000,177,178.66,171.12,172.98,60991,0
+UFPT.US,D,20231212,000000,173.9,175.61,169.89,175.45,41646,0
+UFPT.US,D,20231213,000000,175.45,181.63,173.6,180.79,55111,0
+UFPT.US,D,20231214,000000,182.89,185.4,177.87,178.26,97054,0
+UFPT.US,D,20231215,000000,179.88,181.99,175.56,178.3,135572,0
+UFPT.US,D,20231218,000000,177.92,181.275,176.01,176.81,73619,0
+UFPT.US,D,20231219,000000,176.34,183.07,176.34,179.55,66959,0
+UFPT.US,D,20231220,000000,179.55,182.36,171.045,171.25,100501,0
+UFPT.US,D,20231221,000000,173.51,176.1199,171.795,172.65,80343,0
+UFPT.US,D,20231222,000000,171.07,177.48,170.25,176.6,44481,0
+UFPT.US,D,20231226,000000,177.68,180.25,176.42,178.05,39497,0
+UFPT.US,D,20231227,000000,178.22,178.855,174.71,177.1,51418,0
+UFPT.US,D,20231228,000000,176.84,177.9,174.495,175.86,37775,0
+UFPT.US,D,20231229,000000,175.86,175.86,171.68,172.04,41051,0
+UFPT.US,D,20240102,000000,170.22,171,163.3906,165.85,68131,0
+UFPT.US,D,20240103,000000,164.93,164.93,158.01,160.48,64288,0
+UFPT.US,D,20240104,000000,161.55,164.33,159.7,162.68,53259,0
+UFPT.US,D,20240105,000000,161.18,163.08,159.185,159.37,57562,0
+UFPT.US,D,20240108,000000,159.97,163.78,159.3,162.55,55927,0
+UFPT.US,D,20240109,000000,160.19,164.47,158.03,163.46,39430,0
+UFPT.US,D,20240110,000000,163.06,175.1199,163.06,175.04,82780,0
+UFPT.US,D,20240111,000000,175.51,178.77,171.88,174.68,77076,0
+UFPT.US,D,20240112,000000,174.44,176.1,166.83,167.21,42098,0
+UFPT.US,D,20240116,000000,165.27,170.95,162.58,167.63,50477,0
+UFPT.US,D,20240117,000000,164.8,167.33,161.57,162.14,92906,0
+UFPT.US,D,20240118,000000,164.35,164.9102,159.89,160.7,72659,0
+UFPT.US,D,20240119,000000,161.85,161.85,153.58,159.25,88229,0
+UFPT.US,D,20240122,000000,161.16,165.03,159.81,162.93,59602,0
+UFPT.US,D,20240123,000000,164.72,164.72,152.4301,155.66,59247,0
+UFPT.US,D,20240124,000000,157.08,161.92,157.08,161.01,53441,0
+UFPT.US,D,20240125,000000,161.26,164.34,158.74,164.04,50198,0
+UFPT.US,D,20240126,000000,165.74,167.01,164.44,166.73,40791,0
+UFPT.US,D,20240129,000000,167.2,174.265,165.17,172.26,61095,0
+UFPT.US,D,20240130,000000,171.79,173.782,168.59,171.99,38866,0
+UFPT.US,D,20240131,000000,171.82,174.01,168.51,168.51,59987,0
+UFPT.US,D,20240201,000000,168.93,177.99,167.51,177.59,45335,0
+UFPT.US,D,20240202,000000,175.04,176.645,171.85,175.88,33924,0
+UFPT.US,D,20240205,000000,177.14,182.67,174.62,178.69,54564,0
+UFPT.US,D,20240206,000000,176.7,176.7,171.13,171.4,37346,0
+UFPT.US,D,20240207,000000,170.22,176.82,168.8,170.66,49660,0
+UFPT.US,D,20240208,000000,170.66,173.565,168.88,172.79,44355,0
+UFPT.US,D,20240209,000000,173,175.34,171.11,174.72,25934,0
+UFPT.US,D,20240212,000000,174.65,177.9,173.12,176.78,47864,0
+UFPT.US,D,20240213,000000,170.5,175.51,167.71,172.63,66594,0
+UFPT.US,D,20240214,000000,175.83,185.93,173.9,185.18,61825,0
+UFPT.US,D,20240215,000000,185.58,198.94,185.58,198,81794,0
+UFPT.US,D,20240216,000000,197.48,200,190.83,193.28,51215,0
+UFPT.US,D,20240220,000000,190.67,194.5861,186.21,193.81,53258,0
+UFPT.US,D,20240221,000000,192.26,210.95,189.426,210.19,98929,0
+UFPT.US,D,20240222,000000,213.38,220.82,212.61,214.09,89271,0
+UFPT.US,D,20240223,000000,213,213.43,205.3,210.58,116563,0
+UFPT.US,D,20240226,000000,208,217.1,204.89,215.62,46298,0
+UFPT.US,D,20240227,000000,215.7,216.8099,201.15,205.93,62975,0
+UFPT.US,D,20240228,000000,202.79,208.32,202.2,208.26,43894,0
+UFPT.US,D,20240229,000000,212.79,213.93,206.06,208.31,73712,0
+UFPT.US,D,20240301,000000,208.93,217.86,206.57,216.8,47966,0
+UFPT.US,D,20240304,000000,217.94,221.02,212.4745,215.82,41724,0
+UFPT.US,D,20240305,000000,216,217.24,203.05,204.29,50200,0
+UFPT.US,D,20240306,000000,209.78,209.78,204.7,207.26,54592,0
+UFPT.US,D,20240307,000000,210.36,211.3225,205.5,206.48,56400,0
+UFPT.US,D,20240308,000000,208.07,210.69,199.95,199.95,80932,0
+UFPT.US,D,20240311,000000,196.94,200.88,192.01,193.37,115839,0
+UFPT.US,D,20240312,000000,193.11,196.06,193.11,195.26,43023,0
+UFPT.US,D,20240313,000000,193.84,198.11,193.26,195.57,41551,0
+UFPT.US,D,20240314,000000,193.91,195.83,189.9,192.04,39041,0
+UFPT.US,D,20240315,000000,189.59,193.44,189.59,193.4,70882,0
+UFPT.US,D,20240318,000000,192.44,195.42,188.5,193.87,89347,0
+UFPT.US,D,20240319,000000,193.7,214.57,193.7,214.39,69637,0
+UFPT.US,D,20240320,000000,215.86,228.89,214.39,225.96,89785,0
+UFPT.US,D,20240321,000000,230.43,239.54,224.27,237.41,98208,0
+UFPT.US,D,20240322,000000,241.3,244.63,233.72,244.6,97530,0
+UFPT.US,D,20240325,000000,245,246.52,233.89,236.09,93233,0
+UFPT.US,D,20240326,000000,238.9,241.62,235.46,240.62,114034,0
+UFPT.US,D,20240327,000000,243.51,257.285,243.11,252.15,72305,0
+UFPT.US,D,20240328,000000,252.45,255.99,249.735,252.2,144504,0
+UFPT.US,D,20240401,000000,254.78,255.5,248.25,250.83,61665,0
+UFPT.US,D,20240402,000000,246.32,250.66,244.2,247.59,73258,0
+UFPT.US,D,20240403,000000,247.13,252.93,244.08,248.24,56435,0
+UFPT.US,D,20240404,000000,250.05,255.14,245.2443,250.2,81977,0
+UFPT.US,D,20240405,000000,248.9,254.67,248.9,251.35,55742,0
+UFPT.US,D,20240408,000000,254.66,255.28,250.88,253.27,40620,0
+UFPT.US,D,20240409,000000,254.19,255.57,239.8098,248.85,74542,0
+UFPT.US,D,20240410,000000,241.05,245.45,235.13,236.93,47162,0
+UFPT.US,D,20240411,000000,236.92,240.56,226.84,227.86,72318,0
+UFPT.US,D,20240412,000000,225.29,230.07,220.56,228.99,35529,0
+UFPT.US,D,20240415,000000,230.16,234.19,224.4,228.74,61753,0
+UFPT.US,D,20240416,000000,229.38,230.25,226.18,227,70059,0
+UFPT.US,D,20240417,000000,226.14,228.78,225.25,225.63,69777,0
+UFPT.US,D,20240418,000000,222,228.5,216.9601,217.74,39390,0
+UFPT.US,D,20240419,000000,215.24,222.59,204.59,208.04,64347,0
+UFPT.US,D,20240422,000000,211.38,215.595,207.8132,213.08,64363,0
+UFPT.US,D,20240423,000000,215.14,220.09,212.83,213.33,61920,0
+UFPT.US,D,20240424,000000,214.62,216.51,210.03,214.38,46019,0
+UFPT.US,D,20240425,000000,210.01,211.7094,206.59,209.65,39841,0
+UFPT.US,D,20240426,000000,208.16,214.57,208.16,213.25,40236,0
+UFPT.US,D,20240429,000000,215.16,223.8,213.91,222.59,58916,0
+UFPT.US,D,20240430,000000,219.54,222.685,205.795,205.94,77304,0
+UFPT.US,D,20240501,000000,212.67,245.26,212.67,235.84,144980,0
+UFPT.US,D,20240502,000000,245.33,256.33,239.02,255.28,100157,0
+UFPT.US,D,20240503,000000,258.68,265.94,249.48,262.14,73432,0
+UFPT.US,D,20240506,000000,264.7,268.34,251.235,256.49,69797,0
+UFPT.US,D,20240507,000000,256.35,259.56,251.71,253.04,69613,0
+UFPT.US,D,20240508,000000,251.56,253.435,247.13,251.94,59500,0
+UFPT.US,D,20240509,000000,252.34,264.83,251.5,261.42,57009,0
+UFPT.US,D,20240510,000000,261.42,266.36,260.25,260.43,39071,0
+UFPT.US,D,20240513,000000,264.3,264.89,258.9,259.21,30400,0
+UFPT.US,D,20240514,000000,262.7,265.82,258.71,262.68,49302,0
+UFPT.US,D,20240515,000000,266.99,268.15,260.8988,261.69,38579,0
+UFPT.US,D,20240516,000000,261.7,264.48,260.18,261.42,31073,0
+UFPT.US,D,20240517,000000,262.41,262.41,256.9365,259.75,28959,0
+UFPT.US,D,20240520,000000,258.91,262.63,256.28,258.08,30928,0
+UFPT.US,D,20240521,000000,255.5,264.24,251.18,262.58,50385,0
+UFPT.US,D,20240522,000000,257.695,262,250.99,252.39,49214,0
+UFPT.US,D,20240523,000000,252.39,252.39,242.24,247.03,39034,0
+UFPT.US,D,20240524,000000,248.91,257.55,248.575,256.64,44151,0
+UFPT.US,D,20240528,000000,259.79,260.06,251.26,258.56,26497,0
+UFPT.US,D,20240529,000000,253.39,263.35,253.39,263.01,37096,0
+UFPT.US,D,20240530,000000,264.99,266.95,259.51,261.2,27466,0
+UFPT.US,D,20240531,000000,263.86,265.17,251.315,260.36,43240,0
+UFPT.US,D,20240603,000000,262.97,265,257.91,261.03,34038,0
+UFPT.US,D,20240604,000000,260.16,260.16,250.685,251.49,35349,0
+UFPT.US,D,20240605,000000,253.7,263.98,253.7,260.92,31832,0
+UFPT.US,D,20240606,000000,259.85,260.45,250.415,251.65,30101,0
+UFPT.US,D,20240607,000000,249.19,254.6,245.56,246.98,30983,0
+UFPT.US,D,20240610,000000,242.38,251.16,242.01,250.63,43125,0
+UFPT.US,D,20240611,000000,247.28,253.18,244.81,253.1,32999,0
+UFPT.US,D,20240612,000000,255.83,262.26,253.5,256.68,53219,0
+UFPT.US,D,20240613,000000,254.92,257.52,246.4764,256,31545,0
+UFPT.US,D,20240614,000000,252.01,255.96,250.395,251.76,30458,0
+UFPT.US,D,20240617,000000,250.24,256.55,250,250.92,37633,0
+UFPT.US,D,20240618,000000,249.15,256.66,247.42,253.79,44990,0
+UFPT.US,D,20240620,000000,253.78,260.23,253.78,257.21,42492,0
+UFPT.US,D,20240621,000000,256.24,264.6834,254.4,262.55,160797,0
+UFPT.US,D,20240624,000000,262.82,270.72,259.99,260.62,51582,0
+UFPT.US,D,20240625,000000,260.11,262,257.21,259,29513,0
+UFPT.US,D,20240626,000000,257.17,259.812,251.62,253.34,44056,0
+UFPT.US,D,20240627,000000,255.68,257.67,249.85,257.67,37712,0
+UFPT.US,D,20240628,000000,261.33,267.62,259.74,263.87,104538,0
+UFPT.US,D,20240701,000000,267.06,290.125,267.06,289.09,123311,0
+UFPT.US,D,20240702,000000,294.43,294.43,279.4,283.66,79707,0
+UFPT.US,D,20240703,000000,285.72,290.24,283.37,290.24,19586,0
+UFPT.US,D,20240705,000000,289.76,296.755,287.665,293.48,53393,0
+UFPT.US,D,20240708,000000,294.86,302.34,294.86,298.89,67608,0
+UFPT.US,D,20240709,000000,299.07,304.95,296.87,299.93,42762,0
+UFPT.US,D,20240710,000000,303.01,303.01,297.61,301.3,51677,0
+UFPT.US,D,20240711,000000,307.96,313.61,300.28,300.67,92779,0
+UFPT.US,D,20240712,000000,304.24,308.115,297.685,305.55,94967,0
+UFPT.US,D,20240715,000000,305.55,312.3275,305.55,311.7,52050,0
+UFPT.US,D,20240716,000000,313.73,321,303.6474,319.33,56544,0
+UFPT.US,D,20240717,000000,321.98,326.71,312.5058,316.82,83580,0
+UFPT.US,D,20240718,000000,316.78,330.555,316.78,324.08,114216,0
+UFPT.US,D,20240719,000000,325.94,326.81,308.17,312.8,191361,0
+UFPT.US,D,20240722,000000,314.24,321.88,314.24,321.57,99737,0
+UFPT.US,D,20240723,000000,321.82,335.61,321.82,332.5,65041,0
+UFPT.US,D,20240724,000000,329.35,333.15,315.6,315.6,60569,0
+UFPT.US,D,20240725,000000,317.05,319.22,310.57,313.69,69862,0
+UFPT.US,D,20240726,000000,316.12,322.77,315.055,322.32,43248,0
+UFPT.US,D,20240729,000000,324.22,327.26,318.08,321.93,29602,0
+UFPT.US,D,20240730,000000,324.02,324.02,311.98,316.9,52471,0
+UFPT.US,D,20240731,000000,320.74,326.9492,316.92,321.59,70852,0
+UFPT.US,D,20240801,000000,325.85,330,317.72,325.66,57462,0
+UFPT.US,D,20240802,000000,313.22,321.21,309.665,316.28,53054,0
+UFPT.US,D,20240805,000000,296,302.45,289.69,299.73,50902,0
+UFPT.US,D,20240806,000000,299.32,309.56,299.32,309.13,65616,0
+UFPT.US,D,20240807,000000,314.73,315.87,298.5,299.62,38140,0
+UFPT.US,D,20240808,000000,305.03,312.81,304.19,310.14,75724,0
+UFPT.US,D,20240809,000000,308.57,312.6,307.96,309.45,32716,0
+UFPT.US,D,20240812,000000,311.14,311.43,306.21,310.08,25144,0
+UFPT.US,D,20240813,000000,310,311.59,304.44,309.93,43027,0
+UFPT.US,D,20240814,000000,310,317.87,309.66,314.22,92329,0
+UFPT.US,D,20240815,000000,321.39,326.18,313.975,321.92,75274,0
+UFPT.US,D,20240816,000000,322,327.795,321.865,326.12,64383,0
+UFPT.US,D,20240819,000000,325.5,328.8,324.79,327.3,50839,0
+UFPT.US,D,20240820,000000,327.11,329.36,322.88,329,35473,0
+UFPT.US,D,20240821,000000,330,331.49,324.87,325.71,70573,0
+UFPT.US,D,20240822,000000,325.71,326.64,321.03,321.96,27713,0
+UFPT.US,D,20240823,000000,324.82,337.87,324.27,336.7,50445,0
+UFPT.US,D,20240826,000000,338.24,339.83,333.96,334.61,48724,0
+UFPT.US,D,20240827,000000,333.8,339.605,332.68,337.87,27624,0
+UFPT.US,D,20240828,000000,338.3,338.3,328.88,329.02,39469,0
+UFPT.US,D,20240829,000000,330.73,338.84,330.73,334.29,29147,0
+UFPT.US,D,20240830,000000,334.91,341.23,332.7201,341.23,32352,0
+UFPT.US,D,20240903,000000,336.63,340.84,327.16,327.31,48220,0
+UFPT.US,D,20240904,000000,326.56,331.815,323.58,330.23,26755,0
+UFPT.US,D,20240905,000000,330.71,330.71,325.3001,326.71,39183,0
+UFPT.US,D,20240906,000000,328.46,330,319.345,321.24,51664,0
+UFPT.US,D,20240909,000000,323.22,326.79,317.275,324.98,41172,0
+UFPT.US,D,20240910,000000,324.48,324.48,289.49,292.22,92433,0
+UFPT.US,D,20240911,000000,290.01,300.07,289.51,297.08,50031,0
+UFPT.US,D,20240912,000000,298.48,310.195,295.73,302.8,68622,0
+UFPT.US,D,20240913,000000,304.26,319.1295,304.26,317.79,39654,0
+UFPT.US,D,20240916,000000,320.05,325.32,318.12,324.26,36359,0
+UFPT.US,D,20240917,000000,326.98,334.71,326.98,330.34,53951,0
+UFPT.US,D,20240918,000000,329.67,346.375,327.665,337.98,67339,0
+UFPT.US,D,20240919,000000,348.53,355.82,344.645,354.86,40523,0
+UFPT.US,D,20240920,000000,356.71,360.535,353.695,358.42,111082,0
+UFPT.US,D,20240923,000000,361.24,366.4094,346.5921,348.12,36317,0
+UFPT.US,D,20240924,000000,345.9,345.9,332.75,335.1,42440,0
+UFPT.US,D,20240925,000000,332.56,335.48,326,326.19,48153,0
+UFPT.US,D,20240926,000000,331.67,331.67,320.3107,322.38,47736,0
+UFPT.US,D,20240927,000000,325.14,333.65,322.19,323.81,50934,0
+UFPT.US,D,20240930,000000,323,326.5,313.8,316.7,81523,0
+UFPT.US,D,20241001,000000,314.28,314.28,303.035,308.19,48324,0
+UFPT.US,D,20241002,000000,304.42,311.82,304.42,306.12,39547,0
+UFPT.US,D,20241003,000000,302.22,302.22,292.57,292.57,87762,0
+UFPT.US,D,20241004,000000,297.41,297.41,282.92,288.71,123386,0
+UFPT.US,D,20241007,000000,288.47,290.41,283.5,284.65,66011,0
+UFPT.US,D,20241008,000000,285.38,291.305,282.72,290,69289,0
+UFPT.US,D,20241009,000000,290.09,292.535,287.19,288.03,73456,0
+UFPT.US,D,20241010,000000,285,305.415,281.77,304.83,93300,0
+UFPT.US,D,20241011,000000,303.41,314,303.41,312.76,42789,0
+UFPT.US,D,20241014,000000,313.88,315.545,309.945,313.99,33560,0
+UFPT.US,D,20241015,000000,313.73,316.125,308.39,311.84,35000,0
+UFPT.US,D,20241016,000000,316.36,319.215,316.26,318.94,28343,0
+UFPT.US,D,20241017,000000,319.53,319.53,303.205,309.39,55113,0
+UFPT.US,D,20241018,000000,311.1,312.4,301.89,302.43,73390,0
+UFPT.US,D,20241021,000000,301.79,302,290.18,292.66,65958,0
+UFPT.US,D,20241022,000000,291.71,291.71,274.63,276.41,110149,0
+UFPT.US,D,20241023,000000,275.84,280,275.84,279.67,115427,0
+UFPT.US,D,20241024,000000,280.86,282.4455,278,278.32,57617,0
+UFPT.US,D,20241025,000000,280.04,280.04,275.2,275.2,49475,0
+UFPT.US,D,20241028,000000,277.73,286.7,277.575,278.9,81081,0
+UFPT.US,D,20241029,000000,275.87,289.16,275.87,287.38,48394,0
+UFPT.US,D,20241030,000000,284.16,288.43,270.19,274,60606,0
+UFPT.US,D,20241031,000000,273.31,276.47,266.45,267,46665,0
+UFPT.US,D,20241101,000000,267,273.51,267,272.655,53885,0
+UFPT.US,D,20241104,000000,275.28,285.47,269,277.62,70783,0
+UFPT.US,D,20241105,000000,278,346.63,278,329.24,218967,0
+UFPT.US,D,20241106,000000,349.52,349.6,332.21,343.67,133458,0
+UFPT.US,D,20241107,000000,344.24,348.7,331.89,346.29,89578,0
+UFPT.US,D,20241108,000000,348.56,353.97,340.61,344.86,83800,0
+UFPT.US,D,20241111,000000,347.83,348.24,338.36,343.49,77552,0
+UFPT.US,D,20241112,000000,343.65,354.22,338.95,343.64,96924,0
+UFPT.US,D,20241113,000000,346.04,349.77,308.73,314.88,72179,0
+UFPT.US,D,20241114,000000,317.07,317.07,305.48,309.45,66069,0
+UFPT.US,D,20241115,000000,312.52,312.52,294.57,294.93,73524,0
+UFPT.US,D,20241118,000000,294.24,294.73,276.29,278.94,94918,0
+UFPT.US,D,20241119,000000,278.86,293.93,278.86,290.49,44057,0
+UFPT.US,D,20241120,000000,288.73,301.57,283.97,298.79,77065,0
+UFPT.US,D,20241121,000000,303.38,306.36,296.85,304.79,53167,0
+UFPT.US,D,20241122,000000,308.44,315,307,311.27,61028,0
+UFPT.US,D,20241125,000000,314.16,322.01,311.89,314.41,76401,0
+UFPT.US,D,20241126,000000,313.06,313.06,305.35,310.95,33945,0
+UFPT.US,D,20241127,000000,310.71,322.54,306.72,321.92,83150,0
+UFPT.US,D,20241129,000000,322.57,326.9699,317.2,322.92,47056,0
+UFPT.US,D,20241202,000000,323.82,327.68,300.26,307.44,89380,0
+UFPT.US,D,20241203,000000,303.48,308.15,298.02,299.43,45461,0
+UFPT.US,D,20241204,000000,299.64,302.41,290.53,294,42383,0
+UFPT.US,D,20241205,000000,292,298.33,288.7701,290,42411,0
+UFPT.US,D,20241206,000000,292.31,294.63,285.42,286.46,45911,0
+UFPT.US,D,20241209,000000,288.42,291.14,286.54,287.11,41717,0
+UFPT.US,D,20241210,000000,285.57,293.72,284.3,290.72,49306,0
+UFPT.US,D,20241211,000000,292.11,297.4,286.4,295.6,46368,0
+UFPT.US,D,20241212,000000,292.07,292.07,264.62,269.04,96766,0
+UFPT.US,D,20241213,000000,270,270,248.86,258.62,182944,0
+UFPT.US,D,20241216,000000,253.38,258.97,246.11,246.98,132865,0
+UFPT.US,D,20241217,000000,242.85,255.25,232.02,253.4,276849,0
+UFPT.US,D,20241218,000000,253.4,263.88,238.84,241.88,167048,0
+UFPT.US,D,20241219,000000,243.19,248.32,238.36,246.04,102122,0
+UFPT.US,D,20241220,000000,242.99,255.24,240.14,252.85,257693,0
+UFPT.US,D,20241223,000000,252.85,255.4135,244.16,252.43,88466,0
+UFPT.US,D,20241224,000000,252.1,254.855,248.42,252,116690,0
+UFPT.US,D,20241226,000000,250.06,255.885,247.38,254.62,71715,0
+UFPT.US,D,20241227,000000,251.8,256.215,243.05,247,80618,0
+UFPT.US,D,20241230,000000,243.71,243.71,237.5,238.73,73099,0
+UFPT.US,D,20241231,000000,242.23,245.59,236.975,244.51,155902,0
+UFPT.US,D,20250102,000000,246.72,248.5,239.9884,246.23,96263,0
+UFPT.US,D,20250103,000000,247.25,249.245,243.43,244.09,57657,0
+UFPT.US,D,20250106,000000,244.46,249.66,239.77,239.82,61139,0
+UFPT.US,D,20250107,000000,238.56,241.92,235.23,241.92,131926,0
+UFPT.US,D,20250108,000000,242.23,253.08,240.49,251.06,124989,0
+UFPT.US,D,20250110,000000,244.4,246.95,237.5,241.95,82248,0
+UFPT.US,D,20250113,000000,238.95,248.26,234.5908,245.42,84395,0
+UFPT.US,D,20250114,000000,248.93,260.745,244.335,247.07,74957,0
+UFPT.US,D,20250115,000000,253.1,259.365,248.29,254.79,203582,0
+UFPT.US,D,20250116,000000,253.14,263.01,251.14,262.19,96092,0
+UFPT.US,D,20250117,000000,265.39,269,260.47,265.04,144857,0
+UFPT.US,D,20250121,000000,266.93,276.2999,266.91,274.3,108545,0
+UFPT.US,D,20250122,000000,273.25,280,268.65,271.93,120104,0
+UFPT.US,D,20250123,000000,271.34,274.05,258.76,262.51,140889,0
+UFPT.US,D,20250124,000000,260.7,269.31,260.14,268.58,128319,0
+UFPT.US,D,20250127,000000,265.59,283.6,265.59,282.42,95571,0
+UFPT.US,D,20250128,000000,282.71,282.71,263.7,268.46,94775,0
+UFPT.US,D,20250129,000000,265.64,285.66,263.675,274.43,98575,0
+UFPT.US,D,20250130,000000,276.07,279.9572,270.975,275.97,85655,0
+UFPT.US,D,20250131,000000,276.2,276.85,272.04,274.66,47048,0
+UFPT.US,D,20250203,000000,270.37,274.245,269.66,270.83,71074,0
+UFPT.US,D,20250204,000000,270.59,282.735,269.615,279.74,66851,0
+UFPT.US,D,20250205,000000,282.39,289.57,281.64,285.04,106843,0
+UFPT.US,D,20250206,000000,284.16,285.235,275,279.94,87767,0
+UFPT.US,D,20250207,000000,277.81,277.81,256.67,261.33,131023,0
+UFPT.US,D,20250210,000000,262.51,267.18,256.99,261.96,77778,0
+UFPT.US,D,20250211,000000,257.57,263.305,253.66,261.97,68498,0
+UFPT.US,D,20250212,000000,254.66,256.21,249.4,250.45,64675,0
+UFPT.US,D,20250213,000000,252.82,255.74,245.88,254.04,82574,0
+UFPT.US,D,20250214,000000,252.38,258.65,250,257.52,68871,0
+UFPT.US,D,20250218,000000,257.67,259.98,252.08,257.08,95035,0
+UFPT.US,D,20250219,000000,252.1,262.89,251.2201,260.35,88820,0
+UFPT.US,D,20250220,000000,259.42,267.26,255.58,267,88074,0
+UFPT.US,D,20250221,000000,271.38,275.81,254.11,254.56,64793,0
+UFPT.US,D,20250224,000000,254.23,255.23,240.35,240.62,160549,0
+UFPT.US,D,20250225,000000,255,275.51,248.82,263.52,204496,0
+UFPT.US,D,20250226,000000,262.3,265.05,231,235.95,118394,0
+UFPT.US,D,20250227,000000,233.23,236.0799,219.515,232.01,202294,0
+UFPT.US,D,20250228,000000,230.99,235,224.03,227.59,124230,0
+UFPT.US,D,20250303,000000,226.99,228.05,214.62,215.24,171362,0
+UFPT.US,D,20250304,000000,209.34,219.84,206.8,212.88,251650,0
+UFPT.US,D,20250305,000000,212.85,216.51,210.26,215.37,95091,0
+UFPT.US,D,20250306,000000,209.99,218.515,209.85,216.49,126299,0
+UFPT.US,D,20250307,000000,215.67,223.615,213.3041,220.64,101483,0
+UFPT.US,D,20250310,000000,218.5,223.67,213.83,219.15,154603,0
+UFPT.US,D,20250311,000000,221.07,221.49,214.46,214.47,92326,0
+UFPT.US,D,20250312,000000,215,215,206.3631,209.51,115413,0
+UFPT.US,D,20250313,000000,209.1,210.72,202,209.62,123739,0
+UFPT.US,D,20250314,000000,213.14,214.685,207.02,210.695,118651,0
+UFPT.US,D,20250317,000000,211,216.68,208.79,216.3,107095,0
+UFPT.US,D,20250318,000000,213.08,213.08,200.15,206.98,143663,0
+UFPT.US,D,20250319,000000,206.7,217.055,205.165,214.69,118423,0
+UFPT.US,D,20250320,000000,213.51,216.245,212.25,212.62,75819,0
+UFPT.US,D,20250321,000000,208.44,208.44,198.1,198.85,175223,0
+UFPT.US,D,20250324,000000,201.82,211.935,201.82,210.5,129228,0
+UFPT.US,D,20250325,000000,209.52,213.32,208.45,209.66,77000,0
+UFPT.US,D,20250326,000000,209.47,212.2,203.01,203.53,44717,0
+UFPT.US,D,20250327,000000,203.42,211.07,202.77,203.23,51403,0
+UFPT.US,D,20250328,000000,201.12,206.3,199.27,199.32,91985,0
+UFPT.US,D,20250331,000000,201.2,202.38,193,201.71,100202,0
+UFPT.US,D,20250401,000000,201.71,206.33,198.9,203.93,71453,0
+UFPT.US,D,20250402,000000,200.03,214.39,198.465,210.79,91543,0
+UFPT.US,D,20250403,000000,199.86,205.765,192.1313,193.62,204861,0
+UFPT.US,D,20250404,000000,185.93,198,181.28,186.83,204367,0
+UFPT.US,D,20250407,000000,186.23,202.435,178.26,196.99,162737,0
+UFPT.US,D,20250408,000000,202.66,210.39,190.61,193.21,182910,0
+UFPT.US,D,20250409,000000,192.66,223.96,191.875,211.92,195261,0
+UFPT.US,D,20250410,000000,206.1,212.335,194.665,205.58,96927,0
+UFPT.US,D,20250411,000000,205.58,209.45,195.46,209.42,79261,0
+UFPT.US,D,20250414,000000,212.65,212.65,203.5,208.43,59265,0
+UFPT.US,D,20250415,000000,208.11,209.6,199.285,204.46,89039,0
+UFPT.US,D,20250416,000000,204.27,206.43,200.06,205.45,113868,0
+UFPT.US,D,20250417,000000,205.45,212.26,202.86,211.06,69414,0
+UFPT.US,D,20250421,000000,209.91,211.25,206.01,210.63,64529,0
+UFPT.US,D,20250422,000000,214.44,218.35,203.5,205.81,94903,0
+UFPT.US,D,20250423,000000,212.41,227,207.68,208.15,100996,0
+UFPT.US,D,20250424,000000,207.35,210.015,204.07,206.89,113545,0
+UFPT.US,D,20250425,000000,204.9,207.385,200.705,206.8,124881,0
+UFPT.US,D,20250428,000000,208.39,213.775,206.01,209.8,146256,0
+UFPT.US,D,20250429,000000,209.3,215.41,207.975,211.6,78824,0
+UFPT.US,D,20250430,000000,207.27,211.55,202.28,208.54,157518,0
+UFPT.US,D,20250501,000000,207.35,214.61,201.165,212.33,91881,0
+UFPT.US,D,20250502,000000,213.84,213.84,200.79,202.21,118579,0
+UFPT.US,D,20250505,000000,201.98,212.25,193.1293,197.42,441768,0
+UFPT.US,D,20250506,000000,217.88,225.43,207.14,219.49,214664,0
+UFPT.US,D,20250507,000000,218.64,221.72,211.925,219.67,113132,0
+UFPT.US,D,20250508,000000,224.28,236.15,218.64,233.91,129277,0
+UFPT.US,D,20250509,000000,233.7,237.05,231.85,236.48,94578,0
+UFPT.US,D,20250512,000000,241.21,249.91,239.93,244.22,95336,0
+UFPT.US,D,20250513,000000,247.49,252.64,241.415,247.79,118043,0
+UFPT.US,D,20250514,000000,249.55,253.5,240.07,242.87,145341,0
+UFPT.US,D,20250515,000000,244.59,250.7955,239.01,243.67,93585,0
+UFPT.US,D,20250516,000000,244.01,254.08,244.01,253.3,87924,0
+UFPT.US,D,20250519,000000,243.37,243.9,234.88,241.89,255593,0
+UFPT.US,D,20250520,000000,241.89,244,231.2901,239.3,118707,0
+UFPT.US,D,20250521,000000,237.01,237.01,227.39,229.2,82565,0
+UFPT.US,D,20250522,000000,225.96,234.7413,223.765,233.68,127704,0
+UFPT.US,D,20250523,000000,229.46,236.27,228.58,234.42,86534,0
+UFPT.US,D,20250527,000000,237.2,242.4,231.91,236.64,136012,0
+UFPT.US,D,20250528,000000,235.9,239.14,226,228.94,85091,0
+UFPT.US,D,20250529,000000,231.56,235.3428,227.46,233.24,79200,0
+UFPT.US,D,20250530,000000,231.54,236.17,224,234.2,759079,0
+UFPT.US,D,20250602,000000,232.98,234.7233,225.965,232.2,559367,0
+UFPT.US,D,20250603,000000,232.98,240,229.38,238.88,324730,0
+UFPT.US,D,20250604,000000,240.47,243.9392,233.41,240.08,596315,0
+UFPT.US,D,20250605,000000,239.01,245.48,236.83,243.98,518506,0
+UFPT.US,D,20250606,000000,247.29,250.0099,236.85,237.46,305385,0
+UFPT.US,D,20250609,000000,238.22,244.73,236.85,238.19,563697,0
+UFPT.US,D,20250610,000000,239.26,244.21,236.8547,238.68,650764,0
+UFPT.US,D,20250611,000000,240.19,243.39,233.72,234.4,143152,0
+UFPT.US,D,20250612,000000,233.88,238.5304,232.45,237.27,205906,0
+UFPT.US,D,20250613,000000,233.05,236.45,231.015,232.995,179186,0
+UFPT.US,D,20250616,000000,233.58,238.11,233.58,237.53,90803,0
+UFPT.US,D,20250617,000000,237.03,238.6,233.14,235.81,126464,0
+UFPT.US,D,20250618,000000,235.93,241.72,234.19,240.25,120792,0
+UFPT.US,D,20250620,000000,241.83,242,232.6001,234.68,111405,0
+UFPT.US,D,20250623,000000,234,237.29,232.5,233.14,121446,0
+UFPT.US,D,20250624,000000,235.71,243.18,233.965,241.63,95578,0
+UFPT.US,D,20250625,000000,243.23,249,239,246.63,95030,0
+UFPT.US,D,20250626,000000,248.56,250.69,240.635,247.14,113168,0
+UFPT.US,D,20250627,000000,248.38,248.38,240.43,244.67,163782,0
+UFPT.US,D,20250630,000000,244.6,246.86,239.43,244.16,108711,0
+UFPT.US,D,20250701,000000,241.69,256.98,241.69,252.36,137349,0
+UFPT.US,D,20250702,000000,252.38,252.38,244.4,245.87,123526,0
+UFPT.US,D,20250703,000000,247.23,251.575,244.56,249.61,63909,0
+UFPT.US,D,20250707,000000,246.92,248.285,240.5,241.07,111641,0
+UFPT.US,D,20250708,000000,242.55,247.22,239.92,243.12,126341,0
+UFPT.US,D,20250709,000000,245.77,248.4,241.5,247.56,104237,0
+UFPT.US,D,20250710,000000,247.58,257.43,247.4,252.55,81321,0
+UFPT.US,D,20250711,000000,250.82,255.47,242.07,242.52,63641,0
+UFPT.US,D,20250714,000000,240.8,250.725,240.8,245.6,95996,0
+UFPT.US,D,20250715,000000,246.73,247.1,228.365,231.2,126983,0
+UFPT.US,D,20250716,000000,234.02,235.225,227.65,228.68,100291,0
+UFPT.US,D,20250717,000000,226.86,235.4312,226.095,232,67780,0
+UFPT.US,D,20250718,000000,236.19,236.19,226.8401,227.95,65304,0
+UFPT.US,D,20250721,000000,229.84,233.35,226.73,226.83,63561,0
+UFPT.US,D,20250722,000000,228.5,233.85,228.16,231.11,83465,0
+UFPT.US,D,20250723,000000,234.36,244.75,234.36,243.32,106028,0
+UFPT.US,D,20250724,000000,241.2,241.6299,235.97,236.09,70563,0
+UFPT.US,D,20250725,000000,237.73,242.46,234.88,241.92,46964,0
+UFPT.US,D,20250728,000000,242.37,246.78,239.11,244.7,108115,0
+UFPT.US,D,20250729,000000,244.89,247.47,237.67,237.67,97146,0
+UFPT.US,D,20250730,000000,238.82,242.375,228.98,232.07,55020,0
+UFPT.US,D,20250731,000000,229.16,229.48,224.17,226.39,81291,0
+UFPT.US,D,20250801,000000,224.34,228.51,216.865,226.57,110703,0
+UFPT.US,D,20250804,000000,224.87,230.9775,224.87,226.27,105307,0
+UFPT.US,D,20250805,000000,231.08,259.9,231.08,240.75,249628,0
+UFPT.US,D,20250806,000000,240.3,240.3,212.77,213.6,198511,0
+UFPT.US,D,20250807,000000,215.91,215.91,196.825,206.22,166863,0
+UFPT.US,D,20250808,000000,207.68,207.68,199.76,205.56,142213,0
+UFPT.US,D,20250811,000000,205.27,219.42,201.31,213.56,203885,0
+UFPT.US,D,20250812,000000,215.21,223.495,214.23,219.8,126496,0
+UFPT.US,D,20250813,000000,221.39,230.015,220.26,226.61,119856,0
+UFPT.US,D,20250814,000000,224.26,225.975,222.675,224,75181,0
+UFPT.US,D,20250815,000000,226.1,227.56,218.5701,219.54,99660,0
+UFPT.US,D,20250818,000000,221.47,224.73,218.095,218.95,104866,0
+UFPT.US,D,20250819,000000,217.64,220.39,216.19,217.39,74845,0
+UFPT.US,D,20250820,000000,218.61,221.39,212.84,219.39,86978,0
+UFPT.US,D,20250821,000000,219.58,224.355,215.97,219.56,105285,0
+UFPT.US,D,20250822,000000,221.57,230.64,221.57,225.74,106821,0
+UFPT.US,D,20250825,000000,224.06,224.06,216.63,220.94,89468,0
+UFPT.US,D,20250826,000000,222.5,222.8,216.23,218.43,101705,0
+UFPT.US,D,20250827,000000,217.92,220.2,212.145,214.57,78595,0
+UFPT.US,D,20250828,000000,217.42,219.03,209.76,211.29,88868,0
+UFPT.US,D,20250829,000000,212.05,215.81,207.5,210.16,91055,0
+UFPT.US,D,20250902,000000,209.41,211.7225,203.9,207.58,82124,0
+UFPT.US,D,20250903,000000,206.81,209.315,203.04,203.62,86144,0
+UFPT.US,D,20250904,000000,203.6,209.39,198.65,208.85,141592,0
+UFPT.US,D,20250905,000000,209.78,212.045,205.36,207.29,77311,0
+UFPT.US,D,20250908,000000,208.3,209.66,204.41,205.79,131343,0
+UFPT.US,D,20250909,000000,202.96,204.44,198.325,204.06,106653,0
+UFPT.US,D,20250910,000000,203.87,203.87,197.8,201.205,112898,0
+UFPT.US,D,20250911,000000,202.07,205.995,200.75,201.37,116276,0
+UFPT.US,D,20250912,000000,200.32,200.32,194.93,199.32,149860,0
+UFPT.US,D,20250915,000000,201.24,206.085,197.83,204.03,129296,0
+UFPT.US,D,20250916,000000,201.97,204.65,200.01,203.13,99731,0
+UFPT.US,D,20250917,000000,203.94,210.59,203,204.96,116384,0
+UFPT.US,D,20250918,000000,205.75,206.01,201.32,201.6,140420,0
+UFPT.US,D,20250919,000000,200.15,200.19,189.995,192.77,285075,0
+UFPT.US,D,20250922,000000,193.75,196.98,191.22,195.59,125603,0
+UFPT.US,D,20250923,000000,196.76,200.21,196,199.23,73521,0
+UFPT.US,D,20250924,000000,200.2,203.5,192.8,193.37,95555,0
+UFPT.US,D,20250925,000000,192.42,193.3,187.01,190.04,100474,0
+UFPT.US,D,20250926,000000,191.72,194,189.855,193.54,119455,0
+UFPT.US,D,20250929,000000,192.57,201.29,190.97,199.4,114393,0
+UFPT.US,D,20250930,000000,199.21,199.85,195.1,199.6,108205,0
+UFPT.US,D,20251001,000000,199.56,202,197.365,199.56,146755,0
+UFPT.US,D,20251002,000000,198.93,199.57,193.62,195.46,121474,0
+UFPT.US,D,20251003,000000,194.73,199.83,194.31,195.22,115761,0
+UFPT.US,D,20251006,000000,195.22,202.595,192.21,201.93,129866,0
+UFPT.US,D,20251007,000000,201.79,202.63,196.94,196.98,115318,0
+UFPT.US,D,20251008,000000,197.17,197.89,192.31,196.41,95452,0
+UFPT.US,D,20251009,000000,194.86,196.13,192.28,192.53,67383,0
+UFPT.US,D,20251010,000000,192.39,194.68,187.01,191.32,88922,0
+UFPT.US,D,20251013,000000,191.21,196.7287,191.15,195.46,82863,0
+UFPT.US,D,20251014,000000,193.36,199.94,193.3,199.34,90756,0
+UFPT.US,D,20251015,000000,200.78,202.07,195.34,195.42,87837,0
+UFPT.US,D,20251016,000000,197.6,201.7399,192.3601,193.01,145058,0
+UFPT.US,D,20251017,000000,190.65,195.84,190.65,195.57,107271,0
+UFPT.US,D,20251020,000000,197.93,198.875,194.22,197.26,68279,0
+UFPT.US,D,20251021,000000,197.69,201.405,195.6,201.23,63380,0
+UFPT.US,D,20251022,000000,201.68,209.675,197.615,206.65,155454,0
+UFPT.US,D,20251023,000000,205.58,208.325,199.405,200.2,76272,0
+UFPT.US,D,20251024,000000,203.21,208,199.8412,200.99,73259,0
+UFPT.US,D,20251027,000000,201.09,201.7,198.41,200.01,49010,0
+UFPT.US,D,20251028,000000,201.08,203.33,197,197.89,68554,0
+UFPT.US,D,20251029,000000,196.54,198.125,186.58,189.37,129313,0
+UFPT.US,D,20251030,000000,188.5,193.325,184.78,185.28,110221,0
+UFPT.US,D,20251031,000000,185.75,192.87,182.865,192.64,155911,0
+UFPT.US,D,20251103,000000,190.71,199.58,190.71,199.05,198082,0
+UFPT.US,D,20251104,000000,208.26,263.9998,207.05,223.04,485487,0
+UFPT.US,D,20251105,000000,222.82,236.66,221.5,234.49,267834,0
+UFPT.US,D,20251106,000000,232.34,232.34,216.91,222.77,126446,0
+UFPT.US,D,20251107,000000,224.18,228.515,219.31,226.11,101543,0
+UFPT.US,D,20251110,000000,227,235.32,224.055,234.53,150480,0
+UFPT.US,D,20251111,000000,233.07,246.2,233.07,245.605,227615,0
+UFPT.US,D,20251112,000000,245.61,247.7199,236.05,237.29,165600,0
+UFPT.US,D,20251113,000000,233.91,243.885,230.87,234.3,131739,0
+UFPT.US,D,20251114,000000,230.47,237.03,227.31,231.58,101577,0
+UFPT.US,D,20251117,000000,228.88,233.936,220.065,222.82,108532,0
+UFPT.US,D,20251118,000000,220.1,223.26,214.86,218.58,101067,0
+UFPT.US,D,20251119,000000,217.88,222.25,216.8,219.565,93446,0
+UFPT.US,D,20251120,000000,220.13,220.13,208.72,209.85,100233,0
+UFPT.US,D,20251121,000000,210.04,221.375,209.29,219.98,144737,0
+UFPT.US,D,20251124,000000,218.02,222.25,214.26,221.97,142697,0
+UFPT.US,D,20251125,000000,224.33,233.3089,218.7575,229.74,119187,0
+UFPT.US,D,20251126,000000,229.58,230.24,222.265,224.67,156733,0
+UFPT.US,D,20251128,000000,227.57,227.815,223.4,226.69,36311,0
+UFPT.US,D,20251201,000000,224.4,228.5,220.67,221.55,109228,0
+UFPT.US,D,20251202,000000,219.72,228.45,216.02,219.08,154463,0
+UFPT.US,D,20251203,000000,217.82,223.83,217.68,219.66,110632,0
+UFPT.US,D,20251204,000000,221.02,221.1,205.01,216.23,148010,0
+UFPT.US,D,20251205,000000,216.46,219.95,213.18,217.14,134304,0
+UFPT.US,D,20251208,000000,219.84,222.528,215.35,215.79,110453,0
+UFPT.US,D,20251209,000000,215,218.33,209.28,210.07,153383,0
+UFPT.US,D,20251210,000000,210.99,214,204.61,213.79,247471,0
+UFPT.US,D,20251211,000000,215.57,219.47,211.81,214.87,154783,0
+UFPT.US,D,20251212,000000,216.74,220.21,213.295,219.44,155730,0
+UFPT.US,D,20251215,000000,219.85,222.035,215.755,217.82,100977,0
+UFPT.US,D,20251216,000000,215.7,221.3,213.72,217.74,138663,0
+UFPT.US,D,20251217,000000,216.16,224.55,216.16,224.19,173636,0
+UFPT.US,D,20251218,000000,225,228.3,217.59,224.86,168549,0
+UFPT.US,D,20251219,000000,223.42,232.09,221.55,229.4,231924,0
+UFPT.US,D,20251222,000000,229.5,235.21,228.74,229.67,74977,0
+UFPT.US,D,20251223,000000,230.57,235.3,228.19,232.67,207379,0
+UFPT.US,D,20251224,000000,234.11,237.43,233.1,235.54,75132,0
+UFPT.US,D,20251226,000000,233.8,238.85,233.8,237.22,175441,0
+UFPT.US,D,20251229,000000,238.22,245.23,233.83,235.92,188883,0
+UFPT.US,D,20251230,000000,234.44,238.99,233.57,235.14,133934,0
+UFPT.US,D,20251231,000000,234.79,234.79,221.64,222.03,213494,0
+UFPT.US,D,20260102,000000,225.37,226.41,220,223.4,140306,0
+UFPT.US,D,20260105,000000,224.18,240,222,237.31,163495,0
+UFPT.US,D,20260106,000000,235.46,248.17,234.64,245.88,180090,0
+UFPT.US,D,20260107,000000,247.83,250,243.705,249.49,175131,0
+UFPT.US,D,20260108,000000,246.73,261.405,246.73,255.42,173642,0
+UFPT.US,D,20260109,000000,255.42,259.6675,250.32,257.51,113283,0
+UFPT.US,D,20260112,000000,257.59,258.92,244.495,258.89,203748,0
+UFPT.US,D,20260113,000000,261.03,263.195,249.31,252.47,124438,0
+UFPT.US,D,20260114,000000,253.48,260.74,249,260.51,173307,0
+UFPT.US,D,20260115,000000,259.19,261.555,253.01,257.36,161648,0
+UFPT.US,D,20260116,000000,257.16,264.62,250.055,260.52,121506,0
+UFPT.US,D,20260120,000000,255.34,266.61,255.34,262.26,103361,0
+UFPT.US,D,20260121,000000,265.05,268.58,258.25,265.17,146991,0
+UFPT.US,D,20260122,000000,268.1,272.6,262.77,266.65,209439,0
+UFPT.US,D,20260123,000000,265.49,267,256.1,258.68,170529,0
+UFPT.US,D,20260126,000000,259.59,260.58,250.6,253.87,111987,0
+UFPT.US,D,20260127,000000,253.33,254.855,245.24,251.58,144133,0
+UFPT.US,D,20260128,000000,253.23,253.23,240.615,243.9,164175,0
+UFPT.US,D,20260129,000000,243.72,247.7299,240.71,246.78,179424,0
+UFPT.US,D,20260130,000000,243.7,252.63,243.7,251.14,197973,0
+UFPT.US,D,20260202,000000,251.13,261.37,250,255.87,129142,0
+UFPT.US,D,20260203,000000,254.32,263,250.64,251.45,190220,0
+UFPT.US,D,20260204,000000,252.4,256.885,240.91,255.29,197259,0
+UFPT.US,D,20260205,000000,255.68,261.805,254.06,256.21,131205,0
+UFPT.US,D,20260206,000000,258.43,268.9,257.955,267.34,269347,0
+UFPT.US,D,20260209,000000,269.3,269.3,256.17,265.41,156796,0
+UFPT.US,D,20260210,000000,267.73,274.93,263.41,267.56,138826,0
+UFPT.US,D,20260211,000000,270.64,270.64,251.625,263.44,156334,0
+UFPT.US,D,20260212,000000,265.68,268.91,246.89,247.32,143715,0
+UFPT.US,D,20260213,000000,250.31,253.02,242.14,245.81,167573,0
+UFPT.US,D,20260217,000000,247.62,252.17,244.43,246.13,136563,0
+UFPT.US,D,20260218,000000,246.78,251.47,244.68,245.83,232307,0
diff --git a/daily/us/nasdaq stocks/3/ulcc.us.txt b/daily/us/nasdaq stocks/3/ulcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8590b82b77743daf66e0facaa36ee2873100073e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ulcc.us.txt	
@@ -0,0 +1,1227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULCC.US,D,20210401,000000,18.61,19.2,18.26,18.85,10277864,0
+ULCC.US,D,20210405,000000,19.1,19.5,18.9,19.13,3266521,0
+ULCC.US,D,20210406,000000,19.75,19.92,19.2,19.74,2071997,0
+ULCC.US,D,20210407,000000,20,20.72,19.84,20.58,2765789,0
+ULCC.US,D,20210408,000000,20.8,21.5096,20.66,21.25,5053853,0
+ULCC.US,D,20210409,000000,21.4,21.98,20.17,21.37,1672825,0
+ULCC.US,D,20210412,000000,21.03,21.77,19.88,20.31,796141,0
+ULCC.US,D,20210413,000000,20.08,20.5573,18.9,19.68,737539,0
+ULCC.US,D,20210414,000000,19.82,21.11,19.77,19.97,601012,0
+ULCC.US,D,20210415,000000,20.25,20.4,19.8,19.95,367197,0
+ULCC.US,D,20210416,000000,19.91,20.25,19.49,20.13,275140,0
+ULCC.US,D,20210419,000000,19.98,20.15,19.57,20.07,297649,0
+ULCC.US,D,20210420,000000,20.06,20.07,18.9,19.33,614100,0
+ULCC.US,D,20210421,000000,19.24,19.92,19.05,19.43,711533,0
+ULCC.US,D,20210422,000000,19.3884,20.57,19.23,20.51,917374,0
+ULCC.US,D,20210423,000000,20.28,21.24,20.15,21.17,626485,0
+ULCC.US,D,20210426,000000,21.39,21.97,20.8798,21.02,1640623,0
+ULCC.US,D,20210427,000000,21.03,21.31,20.75,20.99,561990,0
+ULCC.US,D,20210428,000000,20.92,21.29,20.68,21.07,256236,0
+ULCC.US,D,20210429,000000,21.03,22,21.03,21.26,645572,0
+ULCC.US,D,20210430,000000,21.22,21.41,20.72,21.04,418804,0
+ULCC.US,D,20210503,000000,21.19,21.19,20.135,20.29,435511,0
+ULCC.US,D,20210504,000000,20.25,20.52,19.7,20.12,432946,0
+ULCC.US,D,20210505,000000,20.24,20.45,19.98,20.17,351645,0
+ULCC.US,D,20210506,000000,20.2,20.3792,19.57,20.04,228796,0
+ULCC.US,D,20210507,000000,20.02,20.69,20.01,20.62,378534,0
+ULCC.US,D,20210510,000000,20.61,20.95,20.4,20.75,283355,0
+ULCC.US,D,20210511,000000,20.12,20.89,19.65,20.65,747534,0
+ULCC.US,D,20210512,000000,20.55,20.67,19.66,19.83,450739,0
+ULCC.US,D,20210513,000000,19.75,20.4699,19.21,19.72,283957,0
+ULCC.US,D,20210514,000000,20.1,20.45,20,20.2,353512,0
+ULCC.US,D,20210517,000000,20.21,20.34,19.47,20.13,392808,0
+ULCC.US,D,20210518,000000,20.25,20.31,19.71,19.72,386240,0
+ULCC.US,D,20210519,000000,19.55,19.74,18.92,19,510693,0
+ULCC.US,D,20210520,000000,19.19,19.45,18.6,18.76,332287,0
+ULCC.US,D,20210521,000000,19.29,19.45,18.8,18.95,350417,0
+ULCC.US,D,20210524,000000,19.19,19.81,18.77,19.43,784063,0
+ULCC.US,D,20210525,000000,19.58,20.2,19.34,19.41,466684,0
+ULCC.US,D,20210526,000000,19.63,19.77,19.22,19.38,249637,0
+ULCC.US,D,20210527,000000,19.63,20.77,19.51,20.48,864661,0
+ULCC.US,D,20210528,000000,20.45,21.69,20.45,21.32,1249628,0
+ULCC.US,D,20210601,000000,21.77,22.5,21.715,21.91,732910,0
+ULCC.US,D,20210602,000000,22,22.7,21.53,21.66,638859,0
+ULCC.US,D,20210603,000000,21.47,21.65,20.22,20.35,676737,0
+ULCC.US,D,20210604,000000,20.47,20.75,19.85,19.86,589476,0
+ULCC.US,D,20210607,000000,19.9,21.1,19.9,19.99,833131,0
+ULCC.US,D,20210608,000000,20.11,20.3479,19.5,20,792969,0
+ULCC.US,D,20210609,000000,19.88,19.9999,19.36,19.69,776798,0
+ULCC.US,D,20210610,000000,19.94,19.99,19.16,19.26,642165,0
+ULCC.US,D,20210611,000000,19.3,19.59,18.36,18.5,2495329,0
+ULCC.US,D,20210614,000000,18.65,19.1761,18.55,18.94,728981,0
+ULCC.US,D,20210615,000000,18.85,19.0288,18.16,18.68,610847,0
+ULCC.US,D,20210616,000000,18.65,18.92,18.345,18.61,464096,0
+ULCC.US,D,20210617,000000,18.5,18.97,18.46,18.68,443580,0
+ULCC.US,D,20210618,000000,18.6,18.97,18.52,18.86,1908189,0
+ULCC.US,D,20210621,000000,18.99,19.26,18.7,19.1,424342,0
+ULCC.US,D,20210622,000000,19.11,19.11,18.34,18.36,571751,0
+ULCC.US,D,20210623,000000,18.45,18.49,17.7,17.89,704355,0
+ULCC.US,D,20210624,000000,18.04,18.23,17.36,17.66,650182,0
+ULCC.US,D,20210625,000000,17.6,18.12,17.5,17.8,4990329,0
+ULCC.US,D,20210628,000000,17.97,17.97,17.03,17.23,514062,0
+ULCC.US,D,20210629,000000,17.36,17.36,16.45,16.47,745913,0
+ULCC.US,D,20210630,000000,16.54,17.15,16.35,17.04,638874,0
+ULCC.US,D,20210701,000000,17.11,17.54,16.81,16.97,682305,0
+ULCC.US,D,20210702,000000,17.08,17.33,16.41,16.56,504257,0
+ULCC.US,D,20210706,000000,16.57,16.7634,15.86,16.19,610461,0
+ULCC.US,D,20210707,000000,16.25,16.25,15.55,15.66,718800,0
+ULCC.US,D,20210708,000000,15.19,15.65,14.8,15.6,1017639,0
+ULCC.US,D,20210709,000000,15.83,16.1788,15.71,15.73,845524,0
+ULCC.US,D,20210712,000000,15.67,15.765,15.09,15.61,554607,0
+ULCC.US,D,20210713,000000,15.62,15.65,15.23,15.38,304938,0
+ULCC.US,D,20210714,000000,15.46,15.85,15.0331,15.14,370721,0
+ULCC.US,D,20210715,000000,15.06,15.28,14.7,15.18,583523,0
+ULCC.US,D,20210716,000000,15.32,15.44,14.8,14.9,647368,0
+ULCC.US,D,20210719,000000,14.65,14.65,13.71,14.13,1070548,0
+ULCC.US,D,20210720,000000,14.18,15.13,14,15.03,657832,0
+ULCC.US,D,20210721,000000,15.28,15.91,15.28,15.7,681716,0
+ULCC.US,D,20210722,000000,15.73,15.73,14.94,15.01,489020,0
+ULCC.US,D,20210723,000000,15.08,15.25,14.86,15,295935,0
+ULCC.US,D,20210726,000000,15.06,15.99,15.0301,15.91,575954,0
+ULCC.US,D,20210727,000000,15.75,15.75,14.98,15.51,586922,0
+ULCC.US,D,20210728,000000,15.72,15.75,15.1,15.47,334939,0
+ULCC.US,D,20210729,000000,15.61,15.61,15.22,15.39,278602,0
+ULCC.US,D,20210730,000000,15.28,15.42,14.65,14.74,384829,0
+ULCC.US,D,20210802,000000,14.83,15.68,14.83,15.2,362499,0
+ULCC.US,D,20210803,000000,15.14,15.42,14.98,15.25,374264,0
+ULCC.US,D,20210804,000000,15.16,15.3553,14.62,14.72,600428,0
+ULCC.US,D,20210805,000000,14.79,15.45,14.15,15.25,695337,0
+ULCC.US,D,20210806,000000,15.36,15.37,14.91,15.05,306691,0
+ULCC.US,D,20210809,000000,14.98,15.205,14.62,14.86,386548,0
+ULCC.US,D,20210810,000000,14.9,15.62,14.8,15.52,485086,0
+ULCC.US,D,20210811,000000,15.52,15.95,15.3,15.82,520012,0
+ULCC.US,D,20210812,000000,15.75,15.75,15.275,15.6,410731,0
+ULCC.US,D,20210813,000000,15.58,15.64,15.23,15.36,328091,0
+ULCC.US,D,20210816,000000,15.21,15.51,15.01,15.3,312688,0
+ULCC.US,D,20210817,000000,15.13,15.29,14.56,14.87,572248,0
+ULCC.US,D,20210818,000000,14.8,15.44,14.66,15.15,415973,0
+ULCC.US,D,20210819,000000,14.95,15.45,14.65,15.35,858573,0
+ULCC.US,D,20210820,000000,15.25,15.73,15.14,15.71,418105,0
+ULCC.US,D,20210823,000000,15.76,16.42,15.76,16.35,389749,0
+ULCC.US,D,20210824,000000,16.47,16.59,15.81,15.87,573990,0
+ULCC.US,D,20210825,000000,15.81,16.44,15.6,16.4,350010,0
+ULCC.US,D,20210826,000000,16.33,16.55,16.07,16.24,475995,0
+ULCC.US,D,20210827,000000,16.22,16.32,15.93,16.01,265856,0
+ULCC.US,D,20210830,000000,16.18,16.18,15.47,15.53,404143,0
+ULCC.US,D,20210831,000000,15.53,15.67,15.1,15.33,500119,0
+ULCC.US,D,20210901,000000,15.33,16.04,15.33,15.82,388152,0
+ULCC.US,D,20210902,000000,15.88,16.05,15.57,15.92,306818,0
+ULCC.US,D,20210903,000000,15.94,15.97,15.52,15.77,212219,0
+ULCC.US,D,20210907,000000,15.73,15.86,15.42,15.74,294693,0
+ULCC.US,D,20210908,000000,15.65,15.759,15.03,15.18,368509,0
+ULCC.US,D,20210909,000000,15.11,15.91,15.03,15.31,373263,0
+ULCC.US,D,20210910,000000,15.34,15.42,14.68,14.7,358089,0
+ULCC.US,D,20210913,000000,14.77,15,14.5501,14.95,436267,0
+ULCC.US,D,20210914,000000,15.01,15.09,14.34,14.42,379428,0
+ULCC.US,D,20210915,000000,14.38,14.77,14.1,14.37,402306,0
+ULCC.US,D,20210916,000000,14.43,15.01,14.38,14.84,369816,0
+ULCC.US,D,20210917,000000,14.94,15.43,14.84,15.22,1839983,0
+ULCC.US,D,20210920,000000,14.68,15.08,14.51,14.87,491225,0
+ULCC.US,D,20210921,000000,14.88,15.075,14.15,14.16,353257,0
+ULCC.US,D,20210922,000000,14.23,14.685,14.23,14.64,367720,0
+ULCC.US,D,20210923,000000,14.69,15.58,14.69,15.5,436463,0
+ULCC.US,D,20210924,000000,15.4,15.89,15.17,15.78,405785,0
+ULCC.US,D,20210927,000000,16,16.467,15.87,16.23,440659,0
+ULCC.US,D,20210928,000000,16.26,17.1,16.24,16.72,848179,0
+ULCC.US,D,20210929,000000,16.84,17.16,16.24,16.43,487082,0
+ULCC.US,D,20210930,000000,16.15,16.52,15.78,15.79,296634,0
+ULCC.US,D,20211001,000000,16.31,16.96,16.31,16.49,1101599,0
+ULCC.US,D,20211004,000000,16.5,16.72,16.06,16.6,377525,0
+ULCC.US,D,20211005,000000,16.73,17.5,16.55,17.44,450340,0
+ULCC.US,D,20211006,000000,17.02,17.18,16.46,16.72,523550,0
+ULCC.US,D,20211007,000000,16.8,16.93,16.41,16.46,224124,0
+ULCC.US,D,20211008,000000,16.36,16.61,16.3,16.6,157524,0
+ULCC.US,D,20211011,000000,16.62,16.7,16.36,16.42,176543,0
+ULCC.US,D,20211012,000000,16.35,16.87,16.32,16.84,399888,0
+ULCC.US,D,20211013,000000,16.47,16.73,15.995,16.26,413003,0
+ULCC.US,D,20211014,000000,16.42,16.71,16.28,16.36,430190,0
+ULCC.US,D,20211015,000000,16.65,16.67,16.24,16.26,180723,0
+ULCC.US,D,20211018,000000,16.15,16.44,15.98,16.08,163375,0
+ULCC.US,D,20211019,000000,16.08,16.14,15.8,15.96,342484,0
+ULCC.US,D,20211020,000000,15.92,16.2355,15.83,16,346973,0
+ULCC.US,D,20211021,000000,16.08,16.37,16.01,16.21,200239,0
+ULCC.US,D,20211022,000000,16.04,16.34,16,16.08,254608,0
+ULCC.US,D,20211025,000000,16.07,16.13,15.615,15.69,397367,0
+ULCC.US,D,20211026,000000,15.79,16.07,15.56,16.04,321083,0
+ULCC.US,D,20211027,000000,15.99,16.05,15.46,15.52,302466,0
+ULCC.US,D,20211028,000000,15.56,15.93,15.4,15.71,267397,0
+ULCC.US,D,20211029,000000,15.71,15.83,15.54,15.65,223008,0
+ULCC.US,D,20211101,000000,15.75,16.14,15.59,16.02,316891,0
+ULCC.US,D,20211102,000000,16.03,16.12,15.77,15.89,273912,0
+ULCC.US,D,20211103,000000,15.96,16.59,15.89,16.27,353351,0
+ULCC.US,D,20211104,000000,16.43,16.4657,15.99,16.09,299596,0
+ULCC.US,D,20211105,000000,16.52,17.42,16.52,17.16,587390,0
+ULCC.US,D,20211108,000000,17.4998,17.4998,17.14,17.29,367913,0
+ULCC.US,D,20211109,000000,17.2,17.24,16.89,17.22,358355,0
+ULCC.US,D,20211110,000000,17.05,17.45,16.8,17.01,384525,0
+ULCC.US,D,20211111,000000,17.4,17.418,16.35,16.62,593758,0
+ULCC.US,D,20211112,000000,16.56,16.69,16.1,16.3,456140,0
+ULCC.US,D,20211115,000000,16.92,17.09,16.54,16.72,442382,0
+ULCC.US,D,20211116,000000,16.64,16.64,16.25,16.3,341003,0
+ULCC.US,D,20211117,000000,16.25,16.44,16.01,16.41,284170,0
+ULCC.US,D,20211118,000000,16.5,16.52,15.91,15.99,403099,0
+ULCC.US,D,20211119,000000,15.87,15.9,15.47,15.71,407563,0
+ULCC.US,D,20211122,000000,15.87,15.93,15.45,15.61,250011,0
+ULCC.US,D,20211123,000000,15.66,15.8399,15.08,15.2,487250,0
+ULCC.US,D,20211124,000000,15.12,15.25,14.97,15.18,316849,0
+ULCC.US,D,20211126,000000,14.53,14.53,13.53,14.04,546502,0
+ULCC.US,D,20211129,000000,14.39,14.395,13.825,13.93,610876,0
+ULCC.US,D,20211130,000000,13.71,13.76,13.23,13.35,1948329,0
+ULCC.US,D,20211201,000000,13.8,13.94,12.96,13.01,2471954,0
+ULCC.US,D,20211202,000000,13.15,13.86,12.89,13.63,1085236,0
+ULCC.US,D,20211203,000000,13.63,13.97,13.28,13.56,644308,0
+ULCC.US,D,20211206,000000,13.81,14.5652,13.63,13.99,1000321,0
+ULCC.US,D,20211207,000000,14.25,14.308,13.63,13.72,698774,0
+ULCC.US,D,20211208,000000,13.85,14.46,13.73,14.26,435934,0
+ULCC.US,D,20211209,000000,13.91,14.1642,13.81,14.08,380476,0
+ULCC.US,D,20211210,000000,14.1,14.11,13.761,14.09,768534,0
+ULCC.US,D,20211213,000000,13.94,14.07,13.72,13.93,690610,0
+ULCC.US,D,20211214,000000,13.79,13.979,13.4,13.45,737744,0
+ULCC.US,D,20211215,000000,13.38,13.38,13.03,13.24,841289,0
+ULCC.US,D,20211216,000000,13.39,13.57,12.84,12.86,898505,0
+ULCC.US,D,20211217,000000,12.91,13.75,12.62,13.75,1192468,0
+ULCC.US,D,20211220,000000,13.16,13.715,13.1417,13.65,505555,0
+ULCC.US,D,20211221,000000,13.78,14.34,13.74,14.09,597120,0
+ULCC.US,D,20211222,000000,14.12,14.19,13.94,14.09,413476,0
+ULCC.US,D,20211223,000000,14.26,14.47,13.915,14.29,435337,0
+ULCC.US,D,20211227,000000,14.09,14.44,13.88,14.2,337371,0
+ULCC.US,D,20211228,000000,14.14,14.585,14.12,14.17,346479,0
+ULCC.US,D,20211229,000000,14.07,14.14,13.6,13.68,470160,0
+ULCC.US,D,20211230,000000,13.63,13.94,13.58,13.62,324076,0
+ULCC.US,D,20211231,000000,13.59,13.76,13.51,13.57,411459,0
+ULCC.US,D,20220103,000000,13.73,14.21,13.725,14.11,214585,0
+ULCC.US,D,20220104,000000,14.31,14.44,14.15,14.32,360812,0
+ULCC.US,D,20220105,000000,14.33,14.51,13.73,13.78,371766,0
+ULCC.US,D,20220106,000000,13.93,13.99,13.58,13.63,271968,0
+ULCC.US,D,20220107,000000,14.15,14.34,13.92,14.18,280130,0
+ULCC.US,D,20220110,000000,14.18,14.26,13.79,14.11,443109,0
+ULCC.US,D,20220111,000000,14.02,14.37,13.98,14.27,326453,0
+ULCC.US,D,20220112,000000,14.3,14.375,14.01,14.13,212879,0
+ULCC.US,D,20220113,000000,14.335,14.7,14.15,14.36,345143,0
+ULCC.US,D,20220114,000000,14.26,14.3831,13.65,13.87,408172,0
+ULCC.US,D,20220118,000000,13.73,13.9,13.53,13.62,267355,0
+ULCC.US,D,20220119,000000,13.62,13.67,13.28,13.31,394262,0
+ULCC.US,D,20220120,000000,13.43,14.06,13.36,13.55,427411,0
+ULCC.US,D,20220121,000000,13.45,13.46,13.04,13.06,438976,0
+ULCC.US,D,20220124,000000,12.61,12.9,12.231,12.88,576363,0
+ULCC.US,D,20220125,000000,12.65,12.93,12.405,12.71,442275,0
+ULCC.US,D,20220126,000000,12.85,13.17,12.37,12.49,322486,0
+ULCC.US,D,20220127,000000,12.64,12.93,12.159,12.33,424614,0
+ULCC.US,D,20220128,000000,12.31,12.44,11.73,12.42,325836,0
+ULCC.US,D,20220131,000000,12.32,13.08,12.16,13.08,354904,0
+ULCC.US,D,20220201,000000,13.2,13.325,12.97,13.11,262169,0
+ULCC.US,D,20220202,000000,13.14,13.14,12.62,12.81,281535,0
+ULCC.US,D,20220203,000000,12.63,12.95,12.52,12.57,187328,0
+ULCC.US,D,20220204,000000,12.53,12.56,12.1182,12.39,290447,0
+ULCC.US,D,20220207,000000,12.53,13.02,12.03,12.82,17200972,0
+ULCC.US,D,20220208,000000,12.99,13.6,12.55,13.3,5877310,0
+ULCC.US,D,20220209,000000,13.6,14.57,13.44,14.26,3674569,0
+ULCC.US,D,20220210,000000,14.19,14.74,14,14.08,3596470,0
+ULCC.US,D,20220211,000000,14.32,14.54,13.47,13.65,3223356,0
+ULCC.US,D,20220214,000000,13.75,14.095,13.42,13.47,1681314,0
+ULCC.US,D,20220215,000000,13.9109,14.51,13.9109,14.17,2017096,0
+ULCC.US,D,20220216,000000,14.1,14.325,13.85,13.85,1213401,0
+ULCC.US,D,20220217,000000,13.69,13.71,13.07,13.26,1464811,0
+ULCC.US,D,20220218,000000,13.13,13.35,12.79,12.81,1324761,0
+ULCC.US,D,20220222,000000,12.55,12.92,12.51,12.61,1262825,0
+ULCC.US,D,20220223,000000,12.75,12.79,12.24,12.31,1318273,0
+ULCC.US,D,20220224,000000,11.555,13.09,11.44,13.02,3088280,0
+ULCC.US,D,20220225,000000,13.15,13.4,12.89,13.01,2156045,0
+ULCC.US,D,20220228,000000,12.78,13.18,12.53,12.88,3653930,0
+ULCC.US,D,20220301,000000,12.9,12.91,12.28,12.52,1490658,0
+ULCC.US,D,20220302,000000,12.75,12.96,12.54,12.57,1216856,0
+ULCC.US,D,20220303,000000,12.74,12.8093,12.07,12.28,1259630,0
+ULCC.US,D,20220304,000000,12.14,12.14,11.365,11.5,1609287,0
+ULCC.US,D,20220307,000000,11.41,11.48,9.61,9.63,3231312,0
+ULCC.US,D,20220308,000000,9.75,10.38,9.48,9.96,2425371,0
+ULCC.US,D,20220309,000000,10.41,10.87,10.1701,10.8,2484138,0
+ULCC.US,D,20220310,000000,10.47,11.11,10.4,10.71,1404831,0
+ULCC.US,D,20220311,000000,10.79,11.03,10.31,10.33,3553490,0
+ULCC.US,D,20220314,000000,10.49,10.61,10.05,10.24,2492702,0
+ULCC.US,D,20220315,000000,10.65,11.47,10.6,11.08,2728320,0
+ULCC.US,D,20220316,000000,11.22,11.71,11.145,11.68,2484499,0
+ULCC.US,D,20220317,000000,11.35,11.61,11.1024,11.36,1985771,0
+ULCC.US,D,20220318,000000,11.06,11.92,11.06,11.35,2937966,0
+ULCC.US,D,20220321,000000,11.26,11.34,10.94,11.13,1716077,0
+ULCC.US,D,20220322,000000,11.23,11.55,11.17,11.39,1827033,0
+ULCC.US,D,20220323,000000,11.29,11.44,11.13,11.15,1982004,0
+ULCC.US,D,20220324,000000,11.35,11.4,10.975,11.27,2821185,0
+ULCC.US,D,20220325,000000,11.25,11.53,11.15,11.31,2305378,0
+ULCC.US,D,20220328,000000,11.39,11.6,11.235,11.39,1385955,0
+ULCC.US,D,20220329,000000,11.74,12.01,11.6,11.63,1443681,0
+ULCC.US,D,20220330,000000,11.48,11.74,11.375,11.46,1268903,0
+ULCC.US,D,20220331,000000,11.49,11.6938,11.31,11.33,1693680,0
+ULCC.US,D,20220401,000000,11.44,11.45,11.12,11.4,2278150,0
+ULCC.US,D,20220404,000000,11.35,11.59,11.196,11.47,1498086,0
+ULCC.US,D,20220405,000000,11.41,12.19,10.96,11.92,8540708,0
+ULCC.US,D,20220406,000000,11.56,11.5894,10.45,10.61,12381651,0
+ULCC.US,D,20220407,000000,10.61,11.03,10.42,10.7,4104802,0
+ULCC.US,D,20220408,000000,10.68,10.96,10.54,10.73,2969516,0
+ULCC.US,D,20220411,000000,10.6,11.11,10.5233,10.99,3187676,0
+ULCC.US,D,20220412,000000,11.04,11.2,10.76,10.97,2422206,0
+ULCC.US,D,20220413,000000,11.2,11.81,10.995,11.76,3823223,0
+ULCC.US,D,20220414,000000,11.83,12.06,11.52,11.61,1447669,0
+ULCC.US,D,20220418,000000,11.41,11.58,11.18,11.26,995307,0
+ULCC.US,D,20220419,000000,11.37,11.765,11.27,11.67,1386729,0
+ULCC.US,D,20220420,000000,11.71,11.8,11.42,11.43,1227768,0
+ULCC.US,D,20220421,000000,11.95,12.297,11.6603,11.69,2505016,0
+ULCC.US,D,20220422,000000,11.71,11.9199,11.2,11.38,1285165,0
+ULCC.US,D,20220425,000000,11.25,11.65,11.239,11.31,2119496,0
+ULCC.US,D,20220426,000000,11.17,11.23,10.51,10.83,2099160,0
+ULCC.US,D,20220427,000000,10.78,10.98,10.36,10.45,2489577,0
+ULCC.US,D,20220428,000000,10.56,10.67,9.88,10.62,3944031,0
+ULCC.US,D,20220429,000000,10.75,11.45,10.54,10.61,2791536,0
+ULCC.US,D,20220502,000000,10.75,10.76,9.96,10.21,3459783,0
+ULCC.US,D,20220503,000000,10.48,10.57,10.0397,10.53,2215559,0
+ULCC.US,D,20220504,000000,10.49,10.75,10.25,10.67,1744951,0
+ULCC.US,D,20220505,000000,10.43,10.54,10.025,10.18,2412019,0
+ULCC.US,D,20220506,000000,10.07,10.07,9.42,9.62,3379444,0
+ULCC.US,D,20220509,000000,9.425,9.5188,8.655,8.725,3922344,0
+ULCC.US,D,20220510,000000,8.95,9.26,8.635,8.98,2679477,0
+ULCC.US,D,20220511,000000,8.99,9.16,8.5901,8.63,2134040,0
+ULCC.US,D,20220512,000000,8.4,8.685,8.19,8.34,3198167,0
+ULCC.US,D,20220513,000000,8.58,8.885,8.49,8.72,2352872,0
+ULCC.US,D,20220516,000000,8.95,9.405,8.89,9.23,3385299,0
+ULCC.US,D,20220517,000000,9.5,9.755,9.37,9.72,1708032,0
+ULCC.US,D,20220518,000000,9.53,10.01,9.415,9.44,2985059,0
+ULCC.US,D,20220519,000000,9.35,10.055,9.3,9.48,3443441,0
+ULCC.US,D,20220520,000000,9.63,9.74,8.92,9.2,2073285,0
+ULCC.US,D,20220523,000000,9.31,9.3706,8.88,9.06,1919597,0
+ULCC.US,D,20220524,000000,8.97,9,8.63,8.84,1937056,0
+ULCC.US,D,20220525,000000,8.76,9.1,8.73,8.92,1803004,0
+ULCC.US,D,20220526,000000,9.03,9.645,9.03,9.52,2131387,0
+ULCC.US,D,20220527,000000,9.86,10.69,9.75,10.455,4002947,0
+ULCC.US,D,20220531,000000,10.11,10.81,10.1,10.75,2857829,0
+ULCC.US,D,20220601,000000,10.93,10.96,10.05,10.18,2780916,0
+ULCC.US,D,20220602,000000,10.14,10.4,10.13,10.24,1738924,0
+ULCC.US,D,20220603,000000,10.05,10.1,9.66,9.81,2810240,0
+ULCC.US,D,20220606,000000,9.91,10.305,9.83,10.25,1774379,0
+ULCC.US,D,20220607,000000,10.15,10.53,10.06,10.43,2834578,0
+ULCC.US,D,20220608,000000,10.25,10.42,9.93,10.06,2754250,0
+ULCC.US,D,20220609,000000,10,10.58,9.99,10.19,3067021,0
+ULCC.US,D,20220610,000000,10,10.24,9.55,9.92,14052258,0
+ULCC.US,D,20220613,000000,9.5,9.59,9.075,9.2,3503694,0
+ULCC.US,D,20220614,000000,9.24,9.39,8.98,9.34,2624960,0
+ULCC.US,D,20220615,000000,9.43,9.89,9.405,9.6,2113116,0
+ULCC.US,D,20220616,000000,9.25,9.35,8.8,8.83,2208426,0
+ULCC.US,D,20220617,000000,8.91,9.49,8.7,9.34,3054353,0
+ULCC.US,D,20220621,000000,9.76,9.825,9.35,9.49,3152676,0
+ULCC.US,D,20220622,000000,9.39,9.87,9.39,9.82,1796643,0
+ULCC.US,D,20220623,000000,9.9,10.05,9.58,9.89,1823496,0
+ULCC.US,D,20220624,000000,9.91,10.6,9.69,10.54,3490080,0
+ULCC.US,D,20220627,000000,10.3,10.4,9.2,9.36,3985815,0
+ULCC.US,D,20220628,000000,9.6,9.83,9.34,9.42,3100837,0
+ULCC.US,D,20220629,000000,9.35,9.58,8.965,9.51,2813270,0
+ULCC.US,D,20220630,000000,9.31,9.64,9.19,9.37,5017033,0
+ULCC.US,D,20220701,000000,9.25,10.17,9.24,10.17,2734033,0
+ULCC.US,D,20220705,000000,10.03,10.81,9.935,10.67,3014111,0
+ULCC.US,D,20220706,000000,10.57,10.765,10.43,10.5,1852673,0
+ULCC.US,D,20220707,000000,10.47,10.75,10.24,10.36,2170392,0
+ULCC.US,D,20220708,000000,10.31,10.9994,10.31,10.75,1760317,0
+ULCC.US,D,20220711,000000,10.58,10.84,10.49,10.72,1470592,0
+ULCC.US,D,20220712,000000,10.7,11.325,10.7,11.12,2230212,0
+ULCC.US,D,20220713,000000,10.78,11.195,10.69,11.1,2027034,0
+ULCC.US,D,20220714,000000,11,11.115,10.81,10.91,1506599,0
+ULCC.US,D,20220715,000000,11.05,11.185,10.88,11.05,2189221,0
+ULCC.US,D,20220718,000000,11.23,11.2712,10.48,10.54,2436191,0
+ULCC.US,D,20220719,000000,10.71,11.1,10.71,11.1,1675185,0
+ULCC.US,D,20220720,000000,11.1,11.41,11.01,11.39,2028821,0
+ULCC.US,D,20220721,000000,11.2,11.315,11.08,11.25,1202875,0
+ULCC.US,D,20220722,000000,11.42,11.52,11.06,11.12,782896,0
+ULCC.US,D,20220725,000000,11.12,11.19,10.9,11.07,691819,0
+ULCC.US,D,20220726,000000,10.88,11.025,10.555,10.59,1469679,0
+ULCC.US,D,20220727,000000,10.79,11.38,10.635,11.27,2079369,0
+ULCC.US,D,20220728,000000,10.99,13.67,10.99,13.58,12802326,0
+ULCC.US,D,20220729,000000,13.49,14.8899,13.46,14.48,5881521,0
+ULCC.US,D,20220801,000000,14.305,14.69,13.545,13.99,3332362,0
+ULCC.US,D,20220802,000000,13.98,14.38,13.83,13.98,2839031,0
+ULCC.US,D,20220803,000000,14.21,14.74,14.1301,14.44,2386970,0
+ULCC.US,D,20220804,000000,14.44,14.58,14.285,14.29,1642631,0
+ULCC.US,D,20220805,000000,14.02,14.56,13.89,14.21,1367610,0
+ULCC.US,D,20220808,000000,14.21,14.56,14.01,14.36,1162612,0
+ULCC.US,D,20220809,000000,14.14,14.36,13.91,13.96,904228,0
+ULCC.US,D,20220810,000000,14.42,14.5181,14.05,14.22,1315901,0
+ULCC.US,D,20220811,000000,14.5,14.6,14.13,14.15,776685,0
+ULCC.US,D,20220812,000000,14.32,14.49,14.18,14.3,1156066,0
+ULCC.US,D,20220815,000000,14.36,15.25,14.29,14.61,1828623,0
+ULCC.US,D,20220816,000000,14.55,14.7,14.08,14.31,1411380,0
+ULCC.US,D,20220817,000000,14.04,14.25,13.96,14.02,1320543,0
+ULCC.US,D,20220818,000000,13.96,14.02,13.7,13.82,1134121,0
+ULCC.US,D,20220819,000000,13.375,13.56,13.05,13.08,1432120,0
+ULCC.US,D,20220822,000000,12.76,12.99,12.575,12.73,1080851,0
+ULCC.US,D,20220823,000000,12.81,12.96,12.65,12.74,760333,0
+ULCC.US,D,20220824,000000,13.18,13.35,13.0028,13.2,1268689,0
+ULCC.US,D,20220825,000000,13.36,13.46,13.12,13.46,889758,0
+ULCC.US,D,20220826,000000,13.42,13.46,12.81,12.9,909998,0
+ULCC.US,D,20220829,000000,12.75,12.95,12.66,12.71,716597,0
+ULCC.US,D,20220830,000000,12.88,13.22,12.595,13.18,1312200,0
+ULCC.US,D,20220831,000000,13.28,13.32,12.825,12.9,1162711,0
+ULCC.US,D,20220901,000000,12.7,12.72,12.26,12.69,974016,0
+ULCC.US,D,20220902,000000,12.85,12.865,12.42,12.48,706869,0
+ULCC.US,D,20220906,000000,12.51,12.67,12.34,12.59,784817,0
+ULCC.US,D,20220907,000000,12.6,13.39,12.574,13.32,1240483,0
+ULCC.US,D,20220908,000000,12.8,13,12.47,12.78,1406203,0
+ULCC.US,D,20220909,000000,12.82,13.095,12.81,12.91,6239389,0
+ULCC.US,D,20220912,000000,12.98,13.18,12.8,12.98,1182818,0
+ULCC.US,D,20220913,000000,12.42,12.63,12.285,12.39,1010494,0
+ULCC.US,D,20220914,000000,12.32,12.74,12.125,12.73,720008,0
+ULCC.US,D,20220915,000000,12.65,12.83,12.495,12.73,967597,0
+ULCC.US,D,20220916,000000,12.49,12.56,11.82,11.88,1641189,0
+ULCC.US,D,20220919,000000,11.84,12.2092,11.82,12.15,1028124,0
+ULCC.US,D,20220920,000000,12.06,12.09,11.61,11.8,794583,0
+ULCC.US,D,20220921,000000,11.76,11.76,11.23,11.25,1541688,0
+ULCC.US,D,20220922,000000,11.27,11.27,10.7701,10.81,920359,0
+ULCC.US,D,20220923,000000,10.63,10.63,10.055,10.31,1357214,0
+ULCC.US,D,20220926,000000,10.24,10.36,9.95,9.96,1170864,0
+ULCC.US,D,20220927,000000,10.19,10.45,10,10.07,1017369,0
+ULCC.US,D,20220928,000000,10.07,10.28,9.915,10.18,1176901,0
+ULCC.US,D,20220929,000000,9.92,9.94,9.63,9.89,1001504,0
+ULCC.US,D,20220930,000000,9.81,10.025,9.69,9.7,715433,0
+ULCC.US,D,20221003,000000,9.79,10.03,9.64,9.94,749976,0
+ULCC.US,D,20221004,000000,10.3,10.67,10.3,10.64,803470,0
+ULCC.US,D,20221005,000000,10.37,10.55,10.245,10.52,736122,0
+ULCC.US,D,20221006,000000,10.42,10.59,10.18,10.49,960108,0
+ULCC.US,D,20221007,000000,10.28,10.335,9.54,9.76,1171492,0
+ULCC.US,D,20221010,000000,9.77,9.77,9.515,9.58,783794,0
+ULCC.US,D,20221011,000000,9.79,9.95,9.48,9.54,1021198,0
+ULCC.US,D,20221012,000000,9.39,9.55,9.23,9.46,969997,0
+ULCC.US,D,20221013,000000,9.41,9.68,9.18,9.25,1420380,0
+ULCC.US,D,20221014,000000,9.47,9.53,8.94,8.94,1281216,0
+ULCC.US,D,20221017,000000,9.22,9.5,9.22,9.37,1388193,0
+ULCC.US,D,20221018,000000,9.56,9.68,9.33,9.54,1225833,0
+ULCC.US,D,20221019,000000,9.56,9.675,9.42,9.54,1145194,0
+ULCC.US,D,20221020,000000,9.55,9.77,9.34,9.4,1196638,0
+ULCC.US,D,20221021,000000,9.38,9.67,9.32,9.57,1028573,0
+ULCC.US,D,20221024,000000,9.59,9.7,9.48,9.6,1160583,0
+ULCC.US,D,20221025,000000,9.56,9.93,9.51,9.92,881849,0
+ULCC.US,D,20221026,000000,9.81,10.425,9.67,10.19,1752930,0
+ULCC.US,D,20221027,000000,10.25,11.92,10.18,11.87,2376945,0
+ULCC.US,D,20221028,000000,11.97,12.59,11.87,12.48,1766568,0
+ULCC.US,D,20221031,000000,12.6,13.15,12.42,13.11,1339785,0
+ULCC.US,D,20221101,000000,13.24,13.65,12.97,13.32,1319015,0
+ULCC.US,D,20221102,000000,13.19,13.49,12.88,13.06,1125459,0
+ULCC.US,D,20221103,000000,12.84,13.01,12.665,12.69,1087781,0
+ULCC.US,D,20221104,000000,13,13.09,12.535,12.68,1009055,0
+ULCC.US,D,20221107,000000,12.89,13.18,12.64,13.14,751192,0
+ULCC.US,D,20221108,000000,13.24,13.24,12.75,12.81,677550,0
+ULCC.US,D,20221109,000000,12.595,13.165,12.45,12.83,688546,0
+ULCC.US,D,20221110,000000,13.37,13.58,13.24,13.46,830150,0
+ULCC.US,D,20221111,000000,13.48,13.9001,13.38,13.59,780520,0
+ULCC.US,D,20221114,000000,13.65,13.9,13.48,13.54,799091,0
+ULCC.US,D,20221115,000000,13.83,14.34,13.79,13.95,843102,0
+ULCC.US,D,20221116,000000,14.01,14.11,13.645,13.67,1003507,0
+ULCC.US,D,20221117,000000,13.35,13.85,13.1,13.3,707880,0
+ULCC.US,D,20221118,000000,13.73,13.88,13.22,13.24,698059,0
+ULCC.US,D,20221121,000000,13.16,13.32,12.95,13.24,706292,0
+ULCC.US,D,20221122,000000,13.25,13.25,12.96,13.07,575342,0
+ULCC.US,D,20221123,000000,13.04,13.385,13.04,13.23,499090,0
+ULCC.US,D,20221125,000000,13.23,13.57,13.2,13.46,314009,0
+ULCC.US,D,20221128,000000,13.29,13.48,12.875,12.9,572792,0
+ULCC.US,D,20221129,000000,12.89,13.045,12.84,12.93,644277,0
+ULCC.US,D,20221130,000000,12.91,13.04,12.5501,13.04,679184,0
+ULCC.US,D,20221201,000000,13.04,13.17,12.92,12.94,505123,0
+ULCC.US,D,20221202,000000,12.75,13.06,12.71,13.03,483940,0
+ULCC.US,D,20221205,000000,13.01,13.25,12.87,13.06,539994,0
+ULCC.US,D,20221206,000000,13.15,13.1505,12.76,12.89,431311,0
+ULCC.US,D,20221207,000000,12.82,12.84,12.175,12.24,1195425,0
+ULCC.US,D,20221208,000000,12.33,12.46,12.175,12.34,446458,0
+ULCC.US,D,20221209,000000,12.19,12.45,12.0421,12.38,1041505,0
+ULCC.US,D,20221212,000000,12.4,12.655,12.24,12.65,657552,0
+ULCC.US,D,20221213,000000,13.07,13.075,12.1,12.21,648838,0
+ULCC.US,D,20221214,000000,12.33,12.42,11.825,11.99,631498,0
+ULCC.US,D,20221215,000000,11.85,11.98,11.555,11.7,436913,0
+ULCC.US,D,20221216,000000,11.55,11.7,11.35,11.39,570039,0
+ULCC.US,D,20221219,000000,11.45,11.45,11.07,11.07,371232,0
+ULCC.US,D,20221220,000000,11.02,11.15,10.765,10.9,885426,0
+ULCC.US,D,20221221,000000,11.05,11.215,10.83,10.9,703175,0
+ULCC.US,D,20221222,000000,10.8,10.8,10.42,10.69,450143,0
+ULCC.US,D,20221223,000000,10.66,10.7245,10.335,10.45,494065,0
+ULCC.US,D,20221227,000000,10.29,10.35,10.02,10.22,476866,0
+ULCC.US,D,20221228,000000,10.2,10.23,9.91,9.93,414300,0
+ULCC.US,D,20221229,000000,10.03,10.26,9.94,10.2,609666,0
+ULCC.US,D,20221230,000000,10.07,10.28,9.97,10.27,421081,0
+ULCC.US,D,20230103,000000,10.46,10.51,9.98,10.1,704025,0
+ULCC.US,D,20230104,000000,10.25,10.84,10.23,10.72,668922,0
+ULCC.US,D,20230105,000000,10.62,10.655,10.34,10.42,606250,0
+ULCC.US,D,20230106,000000,10.56,10.66,10.235,10.43,683324,0
+ULCC.US,D,20230109,000000,10.61,10.85,10.49,10.57,840179,0
+ULCC.US,D,20230110,000000,10.57,11.055,10.57,11.01,457376,0
+ULCC.US,D,20230111,000000,11.07,11.45,11.04,11.41,686711,0
+ULCC.US,D,20230112,000000,11.63,12.115,11.43,12.07,797742,0
+ULCC.US,D,20230113,000000,11.68,12.29,11.51,12.24,513468,0
+ULCC.US,D,20230117,000000,12.23,12.2718,11.935,12.15,516140,0
+ULCC.US,D,20230118,000000,12.45,12.56,11.99,12.02,551230,0
+ULCC.US,D,20230119,000000,11.89,11.99,11.71,11.91,377238,0
+ULCC.US,D,20230120,000000,12.02,12.25,11.81,12.18,525634,0
+ULCC.US,D,20230123,000000,12.26,12.31,12.07,12.25,441631,0
+ULCC.US,D,20230124,000000,12.24,12.61,12.2,12.53,438360,0
+ULCC.US,D,20230125,000000,12.48,12.53,12.105,12.38,356736,0
+ULCC.US,D,20230126,000000,12.44,12.51,12.15,12.38,439854,0
+ULCC.US,D,20230127,000000,12.31,12.44,12.205,12.25,313358,0
+ULCC.US,D,20230130,000000,12.12,12.38,12.01,12.24,334669,0
+ULCC.US,D,20230131,000000,12.32,12.62,12.26,12.58,344480,0
+ULCC.US,D,20230201,000000,12.49,12.925,12.38,12.81,572932,0
+ULCC.US,D,20230202,000000,12.91,13.8,12.8608,13.5,888573,0
+ULCC.US,D,20230203,000000,13.25,14.095,13.24,13.76,826172,0
+ULCC.US,D,20230206,000000,13.57,13.84,13.45,13.75,638492,0
+ULCC.US,D,20230207,000000,13.66,13.9,13.35,13.63,609699,0
+ULCC.US,D,20230208,000000,13.54,14.03,13.52,13.6,772096,0
+ULCC.US,D,20230209,000000,12.78,13.15,10.92,11.58,4002097,0
+ULCC.US,D,20230210,000000,11.42,11.86,11.35,11.6,2187405,0
+ULCC.US,D,20230213,000000,11.58,11.82,11.29,11.38,1808971,0
+ULCC.US,D,20230214,000000,11.31,11.845,11.23,11.7,1239469,0
+ULCC.US,D,20230215,000000,11.32,11.6699,11.3,11.47,1420013,0
+ULCC.US,D,20230216,000000,11.36,11.465,11.155,11.19,887862,0
+ULCC.US,D,20230217,000000,11.14,11.3,11.01,11.18,775736,0
+ULCC.US,D,20230221,000000,11.02,11.075,10.84,10.92,1004303,0
+ULCC.US,D,20230222,000000,10.88,10.97,10.5322,10.9,1210319,0
+ULCC.US,D,20230223,000000,10.96,11.14,10.765,10.96,793845,0
+ULCC.US,D,20230224,000000,10.75,11.12,10.64,11.11,948050,0
+ULCC.US,D,20230227,000000,11.2,11.4675,10.57,11.24,3045974,0
+ULCC.US,D,20230228,000000,11.22,11.9,11.161,11.76,1816777,0
+ULCC.US,D,20230301,000000,11.77,11.85,11.195,11.29,1599236,0
+ULCC.US,D,20230302,000000,11.17,11.39,10.915,11.37,1059057,0
+ULCC.US,D,20230303,000000,11.51,11.72,11.46,11.58,794715,0
+ULCC.US,D,20230306,000000,11.74,11.86,11.46,11.47,1112468,0
+ULCC.US,D,20230307,000000,11.54,11.805,11.43,11.77,952838,0
+ULCC.US,D,20230308,000000,11.8,11.84,11.22,11.75,2220862,0
+ULCC.US,D,20230309,000000,11.75,11.8,11.13,11.14,1141842,0
+ULCC.US,D,20230310,000000,11.16,11.22,10.54,10.66,6853761,0
+ULCC.US,D,20230313,000000,10.52,10.55,10.185,10.4,1709305,0
+ULCC.US,D,20230314,000000,10.53,10.57,9.8048,9.89,1552196,0
+ULCC.US,D,20230315,000000,9.59,9.59,9,9.16,2175372,0
+ULCC.US,D,20230316,000000,8.98,9.475,8.94,9.38,1441621,0
+ULCC.US,D,20230317,000000,9.24,9.4663,9.035,9.11,2634834,0
+ULCC.US,D,20230320,000000,9.1,9.27,9.065,9.1,1090833,0
+ULCC.US,D,20230321,000000,9.33,9.49,9.255,9.38,910624,0
+ULCC.US,D,20230322,000000,9.42,9.42,9.03,9.05,1007592,0
+ULCC.US,D,20230323,000000,9.14,9.16,8.74,8.85,1068620,0
+ULCC.US,D,20230324,000000,8.75,8.75,8.39,8.66,1392752,0
+ULCC.US,D,20230327,000000,8.79,8.8257,8.6521,8.78,933614,0
+ULCC.US,D,20230328,000000,8.76,9.04,8.74,8.98,1908090,0
+ULCC.US,D,20230329,000000,9.25,9.42,9.21,9.38,1598939,0
+ULCC.US,D,20230330,000000,9.55,9.7199,9.41,9.42,1338187,0
+ULCC.US,D,20230331,000000,9.52,9.85,9.49,9.84,886564,0
+ULCC.US,D,20230403,000000,9.69,9.76,9.37,9.58,1042658,0
+ULCC.US,D,20230404,000000,9.63,9.655,9.4008,9.59,718140,0
+ULCC.US,D,20230405,000000,9.52,9.585,9.2225,9.46,1354681,0
+ULCC.US,D,20230406,000000,9.54,9.56,9.315,9.47,2037651,0
+ULCC.US,D,20230410,000000,9.46,9.85,9.46,9.75,1597686,0
+ULCC.US,D,20230411,000000,9.79,10.07,9.7,9.8,960216,0
+ULCC.US,D,20230412,000000,9.85,9.87,9.27,9.49,906547,0
+ULCC.US,D,20230413,000000,9.58,9.61,9.3,9.49,682774,0
+ULCC.US,D,20230414,000000,9.47,9.48,9.18,9.25,632746,0
+ULCC.US,D,20230417,000000,9.31,9.495,9.26,9.47,539567,0
+ULCC.US,D,20230418,000000,9.59,9.59,9.3785,9.5,546299,0
+ULCC.US,D,20230419,000000,9.41,9.77,9.325,9.68,809924,0
+ULCC.US,D,20230420,000000,9.55,9.79,9.47,9.58,653741,0
+ULCC.US,D,20230421,000000,9.56,9.61,9.42,9.5,522075,0
+ULCC.US,D,20230424,000000,9.53,9.62,9.3102,9.39,474182,0
+ULCC.US,D,20230425,000000,9.26,9.35,9.05,9.07,681103,0
+ULCC.US,D,20230426,000000,9.06,9.25,8.88,8.9,688363,0
+ULCC.US,D,20230427,000000,8.91,9.045,8.8701,8.99,916230,0
+ULCC.US,D,20230428,000000,9,9.57,9,9.49,1034696,0
+ULCC.US,D,20230501,000000,9.41,9.61,9.26,9.6,1196812,0
+ULCC.US,D,20230502,000000,9.59,9.6,9.15,9.37,1765447,0
+ULCC.US,D,20230503,000000,9.35,9.845,9.3,9.54,1303880,0
+ULCC.US,D,20230504,000000,8.84,8.85,7.61,7.65,4164945,0
+ULCC.US,D,20230505,000000,7.78,8.245,7.75,8.09,1620061,0
+ULCC.US,D,20230508,000000,7.85,8.22,7.82,8.1,1428379,0
+ULCC.US,D,20230509,000000,8.06,8.195,7.875,8.15,961931,0
+ULCC.US,D,20230510,000000,8.25,8.25,7.82,8,1316081,0
+ULCC.US,D,20230511,000000,7.89,7.9601,7.78,7.93,812459,0
+ULCC.US,D,20230512,000000,7.94,8.05,7.785,7.81,736160,0
+ULCC.US,D,20230515,000000,7.84,8.06,7.76,8.03,903847,0
+ULCC.US,D,20230516,000000,8.01,8.052,7.78,7.79,844147,0
+ULCC.US,D,20230517,000000,7.88,8.32,7.87,8.19,1122008,0
+ULCC.US,D,20230518,000000,8.16,8.23,7.96,8.04,1351447,0
+ULCC.US,D,20230519,000000,8.11,8.11,7.82,7.88,1215701,0
+ULCC.US,D,20230522,000000,7.91,7.98,7.74,7.92,1364228,0
+ULCC.US,D,20230523,000000,7.92,8.26,7.91,7.96,993266,0
+ULCC.US,D,20230524,000000,7.91,7.95,7.755,7.88,1089629,0
+ULCC.US,D,20230525,000000,7.91,8.11,7.765,7.9,1298340,0
+ULCC.US,D,20230526,000000,7.97,8.41,7.97,8.2,2052839,0
+ULCC.US,D,20230530,000000,8.28,8.41,8.11,8.23,1267744,0
+ULCC.US,D,20230531,000000,8.32,8.45,8.15,8.23,1559118,0
+ULCC.US,D,20230601,000000,8.24,8.465,8.22,8.27,1260103,0
+ULCC.US,D,20230602,000000,8.54,9.27,8.47,9.14,4081080,0
+ULCC.US,D,20230605,000000,9.16,9.175,8.88,9.02,1056558,0
+ULCC.US,D,20230606,000000,8.96,9.425,8.93,9.32,918354,0
+ULCC.US,D,20230607,000000,9.36,9.54,9.16,9.24,1182261,0
+ULCC.US,D,20230608,000000,9.24,9.35,9.11,9.18,1323202,0
+ULCC.US,D,20230609,000000,9.23,9.52,9.13,9.36,12781341,0
+ULCC.US,D,20230612,000000,9.42,9.719,9.39,9.41,1638374,0
+ULCC.US,D,20230613,000000,9.41,9.95,9.41,9.84,1380540,0
+ULCC.US,D,20230614,000000,9.85,10.22,9.74,9.88,1763180,0
+ULCC.US,D,20230615,000000,9.8,10,9.77,9.82,1346387,0
+ULCC.US,D,20230616,000000,9.88,9.94,9.69,9.7,1247073,0
+ULCC.US,D,20230620,000000,9.65,9.69,9.48,9.57,2065514,0
+ULCC.US,D,20230621,000000,9.54,9.61,9.38,9.45,1054905,0
+ULCC.US,D,20230622,000000,9.36,9.39,9.14,9.39,1560073,0
+ULCC.US,D,20230623,000000,9.17,9.255,9.07,9.11,1473742,0
+ULCC.US,D,20230626,000000,9.23,9.25,9.01,9.02,1019079,0
+ULCC.US,D,20230627,000000,9.06,9.685,9.06,9.57,1264210,0
+ULCC.US,D,20230628,000000,9.66,9.72,9.5,9.59,753247,0
+ULCC.US,D,20230629,000000,9.58,9.655,9.37,9.39,1227511,0
+ULCC.US,D,20230630,000000,9.56,9.75,9.445,9.67,984558,0
+ULCC.US,D,20230703,000000,9.67,9.895,9.66,9.83,797828,0
+ULCC.US,D,20230705,000000,9.75,10.0675,9.66,9.94,1095322,0
+ULCC.US,D,20230706,000000,9.82,9.97,9.7,9.94,932653,0
+ULCC.US,D,20230707,000000,9.98,10.57,9.98,10.32,1195447,0
+ULCC.US,D,20230710,000000,10.33,10.54,10.26,10.48,1139192,0
+ULCC.US,D,20230711,000000,10.48,10.57,10.35,10.46,768832,0
+ULCC.US,D,20230712,000000,10.57,10.57,9.97,10.15,1743273,0
+ULCC.US,D,20230713,000000,10.4,10.55,9.86,9.87,1575855,0
+ULCC.US,D,20230714,000000,9.87,9.91,9.54,9.73,1424801,0
+ULCC.US,D,20230717,000000,9.71,9.79,9.54,9.57,1027352,0
+ULCC.US,D,20230718,000000,9.57,9.98,9.52,9.93,1339546,0
+ULCC.US,D,20230719,000000,9.95,10.265,9.89,10.2,1542959,0
+ULCC.US,D,20230720,000000,10.14,10.14,9.73,9.95,1616811,0
+ULCC.US,D,20230721,000000,10.01,10.09,9.745,9.92,1492997,0
+ULCC.US,D,20230724,000000,9.85,10.01,9.78,9.84,1135229,0
+ULCC.US,D,20230725,000000,9.63,9.64,9.185,9.42,1925910,0
+ULCC.US,D,20230726,000000,9.48,9.66,9.34,9.56,1385981,0
+ULCC.US,D,20230727,000000,9.42,9.42,9.01,9.1,1904703,0
+ULCC.US,D,20230728,000000,9.17,9.27,9.09,9.23,1296292,0
+ULCC.US,D,20230731,000000,9.25,9.5,9.18,9.3,1262398,0
+ULCC.US,D,20230801,000000,9.15,9.19,8.84,8.96,1977036,0
+ULCC.US,D,20230802,000000,8.84,8.84,8.065,8.4,4650157,0
+ULCC.US,D,20230803,000000,8.26,8.34,8.08,8.27,1862955,0
+ULCC.US,D,20230804,000000,8.34,8.45,8.04,8.09,2269448,0
+ULCC.US,D,20230807,000000,8.04,8.2,7.85,7.9,2298213,0
+ULCC.US,D,20230808,000000,7.75,7.835,7.53,7.78,2089912,0
+ULCC.US,D,20230809,000000,7.71,7.725,7.47,7.52,1816962,0
+ULCC.US,D,20230810,000000,7.59,7.6601,7.5125,7.58,1192363,0
+ULCC.US,D,20230811,000000,7.55,7.55,7.335,7.37,1491862,0
+ULCC.US,D,20230814,000000,7.32,7.32,7.15,7.24,1674026,0
+ULCC.US,D,20230815,000000,7.16,7.23,7.01,7.11,2145340,0
+ULCC.US,D,20230816,000000,7.12,7.2499,7.025,7.04,1383431,0
+ULCC.US,D,20230817,000000,7.04,7.1,6.96,6.99,1639203,0
+ULCC.US,D,20230818,000000,6.95,6.98,6.84,6.91,1617961,0
+ULCC.US,D,20230821,000000,6.92,6.945,6.82,6.83,1940296,0
+ULCC.US,D,20230822,000000,6.85,6.92,6.655,6.73,1902128,0
+ULCC.US,D,20230823,000000,6.73,6.93,6.65,6.92,2016587,0
+ULCC.US,D,20230824,000000,6.89,7.07,6.6,6.65,1905977,0
+ULCC.US,D,20230825,000000,6.67,6.69,6.5,6.57,1724243,0
+ULCC.US,D,20230828,000000,6.65,6.7358,6.5288,6.58,1729412,0
+ULCC.US,D,20230829,000000,6.57,6.735,6.48,6.68,1767407,0
+ULCC.US,D,20230830,000000,6.68,6.68,6.45,6.46,1679474,0
+ULCC.US,D,20230831,000000,6.5,6.52,6.275,6.28,2703939,0
+ULCC.US,D,20230901,000000,6.34,6.415,6.245,6.3,2461942,0
+ULCC.US,D,20230905,000000,6.26,6.38,6.105,6.35,2291827,0
+ULCC.US,D,20230906,000000,6.31,6.415,6.15,6.16,2077784,0
+ULCC.US,D,20230907,000000,6.1,6.21,6.06,6.11,1677780,0
+ULCC.US,D,20230908,000000,6.11,6.1209,5.885,5.99,5237276,0
+ULCC.US,D,20230911,000000,6.03,6.23,5.81,6.18,3527562,0
+ULCC.US,D,20230912,000000,6.18,6.26,6.095,6.16,1419083,0
+ULCC.US,D,20230913,000000,5.68,5.7347,5.515,5.595,4515541,0
+ULCC.US,D,20230914,000000,5.59,5.61,5.31,5.565,3253219,0
+ULCC.US,D,20230915,000000,5.52,5.61,5.42,5.54,3611040,0
+ULCC.US,D,20230918,000000,5.39,5.4,5.135,5.15,3885109,0
+ULCC.US,D,20230919,000000,5.13,5.235,4.96,4.97,3175405,0
+ULCC.US,D,20230920,000000,4.98,5.0289,4.78,4.8,2680623,0
+ULCC.US,D,20230921,000000,4.58,4.92,4.56,4.84,3254056,0
+ULCC.US,D,20230922,000000,4.83,4.855,4.59,4.69,2947674,0
+ULCC.US,D,20230925,000000,4.63,4.79,4.555,4.76,2703371,0
+ULCC.US,D,20230926,000000,4.71,4.845,4.635,4.68,1767778,0
+ULCC.US,D,20230927,000000,4.69,4.76,4.59,4.66,1958375,0
+ULCC.US,D,20230928,000000,4.66,4.9193,4.61,4.83,2589073,0
+ULCC.US,D,20230929,000000,4.87,4.94,4.8,4.84,2078590,0
+ULCC.US,D,20231002,000000,4.83,4.85,4.52,4.57,2469140,0
+ULCC.US,D,20231003,000000,4.52,4.63,4.48,4.53,2495675,0
+ULCC.US,D,20231004,000000,4.57,4.73,4.4899,4.7,1881934,0
+ULCC.US,D,20231005,000000,4.67,4.735,4.575,4.71,1760001,0
+ULCC.US,D,20231006,000000,4.63,4.81,4.6,4.72,1215219,0
+ULCC.US,D,20231009,000000,4.59,4.615,4.415,4.61,1432614,0
+ULCC.US,D,20231010,000000,4.69,4.9099,4.69,4.77,2097383,0
+ULCC.US,D,20231011,000000,4.75,4.94,4.64,4.7,1292104,0
+ULCC.US,D,20231012,000000,4.74,4.79,4.5398,4.67,2227998,0
+ULCC.US,D,20231013,000000,4.65,4.68,4.27,4.47,3497928,0
+ULCC.US,D,20231016,000000,4.47,4.65,4.4225,4.63,2014608,0
+ULCC.US,D,20231017,000000,4.61,4.67,4.4805,4.53,1640076,0
+ULCC.US,D,20231018,000000,4.44,4.44,4.24,4.35,2600051,0
+ULCC.US,D,20231019,000000,4.35,4.455,4.2713,4.29,1849889,0
+ULCC.US,D,20231020,000000,4.28,4.3499,4.23,4.23,2120431,0
+ULCC.US,D,20231023,000000,4.21,4.26,4.09,4.1,2964811,0
+ULCC.US,D,20231024,000000,4.15,4.19,3.84,3.89,3071160,0
+ULCC.US,D,20231025,000000,3.87,3.94,3.82,3.84,2661153,0
+ULCC.US,D,20231026,000000,3.9,4.2175,3.835,4.19,3026905,0
+ULCC.US,D,20231027,000000,4,4.12,3.77,3.8,2857430,0
+ULCC.US,D,20231030,000000,3.81,3.85,3.65,3.655,2141183,0
+ULCC.US,D,20231031,000000,3.65,3.65,3.39,3.39,2281873,0
+ULCC.US,D,20231101,000000,3.38,3.39,3.19,3.23,2381387,0
+ULCC.US,D,20231102,000000,3.31,3.6704,3.3,3.64,2970597,0
+ULCC.US,D,20231103,000000,3.76,4.03,3.76,3.92,2442689,0
+ULCC.US,D,20231106,000000,4,4.0099,3.54,3.66,1657156,0
+ULCC.US,D,20231107,000000,3.64,3.656,3.47,3.56,1795931,0
+ULCC.US,D,20231108,000000,3.58,3.82,3.57,3.75,1663181,0
+ULCC.US,D,20231109,000000,3.76,3.78,3.43,3.47,2050122,0
+ULCC.US,D,20231110,000000,3.48,3.65,3.4,3.63,2195085,0
+ULCC.US,D,20231113,000000,3.6,3.69,3.45,3.48,1801661,0
+ULCC.US,D,20231114,000000,3.64,4.01,3.62,3.99,2822385,0
+ULCC.US,D,20231115,000000,4.01,4.39,4.01,4.11,2180749,0
+ULCC.US,D,20231116,000000,4.1,4.13,3.8,3.83,1567043,0
+ULCC.US,D,20231117,000000,3.89,4.325,3.8,4.24,3587667,0
+ULCC.US,D,20231120,000000,4.18,4.22,3.89,3.96,3875356,0
+ULCC.US,D,20231121,000000,3.94,3.99,3.74,3.85,2135883,0
+ULCC.US,D,20231122,000000,3.89,4.18,3.875,3.9,2751719,0
+ULCC.US,D,20231124,000000,3.93,4.0775,3.905,4.04,1134336,0
+ULCC.US,D,20231127,000000,4.01,4.02,3.815,3.86,2824143,0
+ULCC.US,D,20231128,000000,3.76,3.96,3.74,3.94,1564344,0
+ULCC.US,D,20231129,000000,3.97,4.24,3.97,4.04,1617784,0
+ULCC.US,D,20231130,000000,4.07,4.1048,3.8687,3.91,1987948,0
+ULCC.US,D,20231201,000000,3.89,4.185,3.89,4.16,2579747,0
+ULCC.US,D,20231204,000000,4.3,4.51,4.19,4.43,3196125,0
+ULCC.US,D,20231205,000000,4.35,4.41,4.17,4.25,2016502,0
+ULCC.US,D,20231206,000000,4.3,4.72,4.3,4.53,3075692,0
+ULCC.US,D,20231207,000000,4.65,5,4.625,4.81,4227228,0
+ULCC.US,D,20231208,000000,4.81,4.81,4.52,4.72,7766733,0
+ULCC.US,D,20231211,000000,4.72,4.91,4.5797,4.74,2930962,0
+ULCC.US,D,20231212,000000,4.69,4.69,4.505,4.62,3375523,0
+ULCC.US,D,20231213,000000,4.62,5.015,4.425,5.01,3811828,0
+ULCC.US,D,20231214,000000,5.11,5.46,5.1,5.15,5576245,0
+ULCC.US,D,20231215,000000,5.21,5.21,4.99,5.08,3427309,0
+ULCC.US,D,20231218,000000,5.1,5.18,5,5.12,1981662,0
+ULCC.US,D,20231219,000000,5.2,5.31,5.14,5.18,1741830,0
+ULCC.US,D,20231220,000000,5.14,5.36,5.05,5.12,2967984,0
+ULCC.US,D,20231221,000000,5.22,5.44,5.22,5.42,2017594,0
+ULCC.US,D,20231222,000000,5.44,5.625,5.36,5.62,1555810,0
+ULCC.US,D,20231226,000000,5.61,5.69,5.55,5.62,1870858,0
+ULCC.US,D,20231227,000000,5.65,5.71,5.47,5.5,1861511,0
+ULCC.US,D,20231228,000000,5.43,5.86,5.43,5.62,2480634,0
+ULCC.US,D,20231229,000000,5.62,5.62,5.39,5.46,2471258,0
+ULCC.US,D,20240102,000000,5.35,5.45,5.125,5.31,2617586,0
+ULCC.US,D,20240103,000000,5.14,5.155,4.83,4.85,3460073,0
+ULCC.US,D,20240104,000000,4.9,5.17,4.79,5.03,2644854,0
+ULCC.US,D,20240105,000000,4.96,5.21,4.96,5.06,2107686,0
+ULCC.US,D,20240108,000000,5,5.3852,4.96,5.23,2531220,0
+ULCC.US,D,20240109,000000,5.05,5.2,5.03,5.14,2473381,0
+ULCC.US,D,20240110,000000,5.17,5.305,5.0599,5.2,2339086,0
+ULCC.US,D,20240111,000000,5.2,5.38,5.14,5.25,2232491,0
+ULCC.US,D,20240112,000000,5.15,5.2,4.71,4.72,2788108,0
+ULCC.US,D,20240116,000000,4.71,4.73,4.45,4.59,3405346,0
+ULCC.US,D,20240117,000000,4.44,4.495,4.14,4.14,2882743,0
+ULCC.US,D,20240118,000000,4.18,4.7,4.1494,4.69,4916728,0
+ULCC.US,D,20240119,000000,4.73,4.735,4.3399,4.59,3628256,0
+ULCC.US,D,20240122,000000,4.68,4.81,4.6,4.72,2568663,0
+ULCC.US,D,20240123,000000,4.84,5.325,4.84,5.19,3374242,0
+ULCC.US,D,20240124,000000,5.35,5.35,5.145,5.22,1826776,0
+ULCC.US,D,20240125,000000,5.43,5.6558,5.3,5.38,2505432,0
+ULCC.US,D,20240126,000000,5.42,5.45,5.2,5.34,2648788,0
+ULCC.US,D,20240129,000000,5.34,5.5,5.14,5.49,2181496,0
+ULCC.US,D,20240130,000000,5.37,5.46,5.02,5.03,2772615,0
+ULCC.US,D,20240131,000000,4.98,5.13,4.82,4.87,2859473,0
+ULCC.US,D,20240201,000000,4.95,5.32,4.82,5.31,3220836,0
+ULCC.US,D,20240202,000000,5.26,5.41,5.1,5.4,2680819,0
+ULCC.US,D,20240205,000000,5.35,5.425,5.13,5.15,3863086,0
+ULCC.US,D,20240206,000000,5.5,6.39,5.43,6.22,7199220,0
+ULCC.US,D,20240207,000000,6.5,7.17,6.43,6.89,6898928,0
+ULCC.US,D,20240208,000000,6.95,7.35,6.82,7.32,4100838,0
+ULCC.US,D,20240209,000000,7.42,7.58,7.24,7.57,3066020,0
+ULCC.US,D,20240212,000000,7.56,7.97,7.545,7.88,2653273,0
+ULCC.US,D,20240213,000000,7.57,7.78,7.22,7.48,3211479,0
+ULCC.US,D,20240214,000000,7.69,7.76,7.53,7.64,2601430,0
+ULCC.US,D,20240215,000000,7.76,7.83,7.5401,7.72,1920860,0
+ULCC.US,D,20240216,000000,7.522,8.045,7.412,7.98,2144089,0
+ULCC.US,D,20240220,000000,7.83,8.03,7.49,7.65,2088175,0
+ULCC.US,D,20240221,000000,7.59,7.625,7.24,7.3,1828037,0
+ULCC.US,D,20240222,000000,7.33,7.54,7.2476,7.26,2163978,0
+ULCC.US,D,20240223,000000,7.21,7.21,6.96,7.1,1520553,0
+ULCC.US,D,20240226,000000,7.09,7.26,6.985,7.04,1443797,0
+ULCC.US,D,20240227,000000,7.208,7.29,7.06,7.15,1366955,0
+ULCC.US,D,20240228,000000,7.01,7.175,6.93,7.04,1196866,0
+ULCC.US,D,20240229,000000,7.06,7.18,6.82,6.94,1490483,0
+ULCC.US,D,20240301,000000,6.97,6.97,6.7582,6.89,1252886,0
+ULCC.US,D,20240304,000000,6.9,7.72,6.9,7.65,3658106,0
+ULCC.US,D,20240305,000000,7.45,7.99,7.43,7.97,3099896,0
+ULCC.US,D,20240306,000000,8.13,8.33,8.005,8.13,2638032,0
+ULCC.US,D,20240307,000000,8.14,8.24,7.49,7.51,2499805,0
+ULCC.US,D,20240308,000000,7.6,7.7372,7.25,7.38,5995652,0
+ULCC.US,D,20240311,000000,7.4,7.615,7.205,7.36,1910765,0
+ULCC.US,D,20240312,000000,7.27,7.51,7.1,7.5,1796689,0
+ULCC.US,D,20240313,000000,7.41,7.755,7.37,7.61,1342145,0
+ULCC.US,D,20240314,000000,7.59,7.69,7.25,7.4,1150633,0
+ULCC.US,D,20240315,000000,7.4,7.6,7.305,7.45,1610915,0
+ULCC.US,D,20240318,000000,7.42,7.4361,7.23,7.28,1209307,0
+ULCC.US,D,20240319,000000,7.16,7.32,6.95,7,1480458,0
+ULCC.US,D,20240320,000000,6.89,7.295,6.72,7.22,1199687,0
+ULCC.US,D,20240321,000000,7.25,7.28,7.02,7.22,1182817,0
+ULCC.US,D,20240322,000000,7.19,7.23,6.93,6.94,1117500,0
+ULCC.US,D,20240325,000000,6.97,7.9,6.96,7.66,2999712,0
+ULCC.US,D,20240326,000000,7.7,7.875,7.55,7.64,1536931,0
+ULCC.US,D,20240327,000000,7.69,7.96,7.57,7.96,1097088,0
+ULCC.US,D,20240328,000000,7.98,8.29,7.98,8.11,1592741,0
+ULCC.US,D,20240401,000000,8.22,8.22,7.15,7.19,2892154,0
+ULCC.US,D,20240402,000000,7.06,7.53,7.01,7.47,1961043,0
+ULCC.US,D,20240403,000000,7.37,7.43,7.05,7.15,1568639,0
+ULCC.US,D,20240404,000000,7.3,7.59,7.14,7.17,1800890,0
+ULCC.US,D,20240405,000000,7.18,7.25,7.015,7.13,966014,0
+ULCC.US,D,20240408,000000,7.1899,7.52,7.1899,7.395,1255850,0
+ULCC.US,D,20240409,000000,7.47,7.48,7.285,7.35,1118270,0
+ULCC.US,D,20240410,000000,7.24,7.43,6.91,6.94,1740136,0
+ULCC.US,D,20240411,000000,6.88,7.16,6.73,7.08,1415473,0
+ULCC.US,D,20240412,000000,6.94,6.9597,6.6,6.72,1520723,0
+ULCC.US,D,20240415,000000,6.72,6.89,6.625,6.76,1285010,0
+ULCC.US,D,20240416,000000,6.67,6.67,6.36,6.5,1373747,0
+ULCC.US,D,20240417,000000,6.69,7,6.69,6.9,1365019,0
+ULCC.US,D,20240418,000000,6.95,7.21,6.94,7.01,1618054,0
+ULCC.US,D,20240419,000000,6.9,7.11,6.9,6.96,1107531,0
+ULCC.US,D,20240422,000000,7,7.115,6.695,7.11,1933215,0
+ULCC.US,D,20240423,000000,6.9,6.95,6.7,6.72,1569665,0
+ULCC.US,D,20240424,000000,6.69,6.69,6.32,6.36,1657493,0
+ULCC.US,D,20240425,000000,6.19,6.26,5.96,6.25,1508940,0
+ULCC.US,D,20240426,000000,6.25,6.28,6.02,6.12,1376791,0
+ULCC.US,D,20240429,000000,6.14,6.2507,6.035,6.21,1765948,0
+ULCC.US,D,20240430,000000,6.06,6.17,5.98,6.04,1353727,0
+ULCC.US,D,20240501,000000,6.02,6.07,5.8,5.84,2179890,0
+ULCC.US,D,20240502,000000,6.64,6.65,5.75,5.94,2711393,0
+ULCC.US,D,20240503,000000,5.95,6.09,5.745,5.76,2173985,0
+ULCC.US,D,20240506,000000,5.84,6.11,5.67,6.1,1993743,0
+ULCC.US,D,20240507,000000,6.1,6.1,5.945,6,1077539,0
+ULCC.US,D,20240508,000000,5.91,6.09,5.795,6.02,1696218,0
+ULCC.US,D,20240509,000000,6,6.08,5.85,5.93,1272431,0
+ULCC.US,D,20240510,000000,5.94,5.96,5.84,5.89,992995,0
+ULCC.US,D,20240513,000000,5.94,6.24,5.92,6.09,1755607,0
+ULCC.US,D,20240514,000000,6.25,6.48,6.23,6.25,1078037,0
+ULCC.US,D,20240515,000000,6.32,6.35,6.05,6.1,863249,0
+ULCC.US,D,20240516,000000,6.11,6.205,5.965,6.03,1407053,0
+ULCC.US,D,20240517,000000,6.09,6.1,5.88,5.92,1689716,0
+ULCC.US,D,20240520,000000,5.86,6.13,5.795,6.1,1916412,0
+ULCC.US,D,20240521,000000,6.03,6.03,5.64,5.65,1694447,0
+ULCC.US,D,20240522,000000,5.64,5.8,5.575,5.7,1198537,0
+ULCC.US,D,20240523,000000,5.74,5.74,5.495,5.61,1243136,0
+ULCC.US,D,20240524,000000,5.68,5.74,5.56,5.71,985168,0
+ULCC.US,D,20240528,000000,5.44,5.55,5.13,5.32,2411240,0
+ULCC.US,D,20240529,000000,5.15,5.28,5.0825,5.26,1887590,0
+ULCC.US,D,20240530,000000,5.25,5.3,5.145,5.24,1454870,0
+ULCC.US,D,20240531,000000,5.3,5.49,5.2725,5.47,1465209,0
+ULCC.US,D,20240603,000000,5.52,5.6,5.26,5.45,1633671,0
+ULCC.US,D,20240604,000000,5.41,5.58,5.38,5.44,1091305,0
+ULCC.US,D,20240605,000000,5.49,5.53,5.41,5.51,1128225,0
+ULCC.US,D,20240606,000000,5.49,5.53,5.385,5.43,732268,0
+ULCC.US,D,20240607,000000,5.34,5.859,5.32,5.41,3116137,0
+ULCC.US,D,20240610,000000,5.36,5.46,5.31,5.44,1040853,0
+ULCC.US,D,20240611,000000,5.44,5.44,5.26,5.26,779312,0
+ULCC.US,D,20240612,000000,5.43,5.56,5.33,5.33,1059162,0
+ULCC.US,D,20240613,000000,5.33,5.335,5.185,5.29,1457497,0
+ULCC.US,D,20240614,000000,5.18,5.24,5.05,5.18,3853527,0
+ULCC.US,D,20240617,000000,5.17,5.45,5.12,5.41,1788508,0
+ULCC.US,D,20240618,000000,5.41,5.51,5.32,5.32,1298764,0
+ULCC.US,D,20240620,000000,5.3,5.42,5.16,5.16,1292336,0
+ULCC.US,D,20240621,000000,5.14,5.22,5.11,5.16,1402954,0
+ULCC.US,D,20240624,000000,5.14,5.25,5.09,5.15,2190020,0
+ULCC.US,D,20240625,000000,5.14,5.14,4.685,4.74,2145647,0
+ULCC.US,D,20240626,000000,4.67,4.715,4.51,4.7,1714878,0
+ULCC.US,D,20240627,000000,4.7,4.85,4.62,4.79,1666534,0
+ULCC.US,D,20240628,000000,4.8,4.95,4.74,4.93,2106556,0
+ULCC.US,D,20240701,000000,4.89,4.96,4.645,4.77,1841701,0
+ULCC.US,D,20240702,000000,4.81,4.91,4.67,4.79,1510477,0
+ULCC.US,D,20240703,000000,4.8,4.94,4.77,4.86,469041,0
+ULCC.US,D,20240705,000000,4.71,4.75,4.485,4.53,1507488,0
+ULCC.US,D,20240708,000000,4.49,4.55,4.3,4.31,1249491,0
+ULCC.US,D,20240709,000000,4.31,4.33,4.195,4.2,1010331,0
+ULCC.US,D,20240710,000000,4.27,4.27,4.16,4.17,1395150,0
+ULCC.US,D,20240711,000000,4.18,4.4,4.075,4.32,1740709,0
+ULCC.US,D,20240712,000000,4.34,4.385,4.195,4.25,1211825,0
+ULCC.US,D,20240715,000000,4.27,4.31,4.18,4.27,1502016,0
+ULCC.US,D,20240716,000000,4.24,4.395,4.125,4.3,1853052,0
+ULCC.US,D,20240717,000000,4.21,4.25,3.98,3.99,2315752,0
+ULCC.US,D,20240718,000000,4,4.015,3.64,3.69,2952195,0
+ULCC.US,D,20240719,000000,3.71,3.71,3.53,3.61,1872047,0
+ULCC.US,D,20240722,000000,3.6,3.8,3.55,3.76,1581598,0
+ULCC.US,D,20240723,000000,3.72,3.85,3.702,3.76,1509918,0
+ULCC.US,D,20240724,000000,3.73,3.8001,3.65,3.67,1203179,0
+ULCC.US,D,20240725,000000,3.65,4.03,3.63,4.02,2279339,0
+ULCC.US,D,20240726,000000,4.1,4.1,3.87,4.06,1459040,0
+ULCC.US,D,20240729,000000,4.06,4.075,3.86,3.87,1188530,0
+ULCC.US,D,20240730,000000,3.69,4.245,3.69,3.98,3081004,0
+ULCC.US,D,20240731,000000,4.02,4.12,3.855,3.94,1358510,0
+ULCC.US,D,20240801,000000,3.95,4.04,3.66,3.74,1878458,0
+ULCC.US,D,20240802,000000,3.67,3.67,3.38,3.39,2538422,0
+ULCC.US,D,20240805,000000,3.2,3.32,3.09,3.14,2266151,0
+ULCC.US,D,20240806,000000,3.17,3.26,3.07,3.16,2232724,0
+ULCC.US,D,20240807,000000,3.21,3.29,3.05,3.09,1747799,0
+ULCC.US,D,20240808,000000,3.07,3.2,2.97,3.18,2789060,0
+ULCC.US,D,20240809,000000,3.2,3.22,3.11,3.11,1387138,0
+ULCC.US,D,20240812,000000,3.08,3.095,2.82,2.84,5039461,0
+ULCC.US,D,20240813,000000,2.84,3.08,2.79,3.06,1924847,0
+ULCC.US,D,20240814,000000,3.09,3.13,2.98,3.13,1763597,0
+ULCC.US,D,20240815,000000,3.2,3.42,3.2,3.4,2364903,0
+ULCC.US,D,20240816,000000,3.34,3.48,3.34,3.39,1910996,0
+ULCC.US,D,20240819,000000,3.37,3.51,3.2712,3.5,2282214,0
+ULCC.US,D,20240820,000000,3.5,3.51,3.4,3.47,805144,0
+ULCC.US,D,20240821,000000,3.5,3.55,3.445,3.5,804148,0
+ULCC.US,D,20240822,000000,3.52,3.52,3.34,3.37,948906,0
+ULCC.US,D,20240823,000000,3.38,3.53,3.37,3.45,1070698,0
+ULCC.US,D,20240826,000000,3.48,3.51,3.385,3.44,1156561,0
+ULCC.US,D,20240827,000000,3.43,3.57,3.39,3.48,1025621,0
+ULCC.US,D,20240828,000000,3.45,3.49,3.365,3.43,820694,0
+ULCC.US,D,20240829,000000,3.47,3.64,3.435,3.52,1666042,0
+ULCC.US,D,20240830,000000,3.57,3.655,3.545,3.63,1113224,0
+ULCC.US,D,20240903,000000,3.56,3.7,3.53,3.56,1672292,0
+ULCC.US,D,20240904,000000,3.56,3.75,3.56,3.64,1537036,0
+ULCC.US,D,20240905,000000,3.71,3.99,3.71,3.85,1762978,0
+ULCC.US,D,20240906,000000,3.88,3.97,3.7,3.74,1331303,0
+ULCC.US,D,20240909,000000,3.78,4.125,3.78,3.99,1749419,0
+ULCC.US,D,20240910,000000,3.99,4.03,3.77,3.94,1470529,0
+ULCC.US,D,20240911,000000,4.01,4.41,3.94,4.06,3847515,0
+ULCC.US,D,20240912,000000,4.19,4.48,4.12,4.41,2871661,0
+ULCC.US,D,20240913,000000,4.41,4.56,4.23,4.31,4505098,0
+ULCC.US,D,20240916,000000,4.39,4.63,4.34,4.37,2672302,0
+ULCC.US,D,20240917,000000,4.46,4.69,4.45,4.49,2323177,0
+ULCC.US,D,20240918,000000,4.57,4.64,4.385,4.39,4126374,0
+ULCC.US,D,20240919,000000,4.54,4.585,4.28,4.3,2457377,0
+ULCC.US,D,20240920,000000,4.3,4.43,4.2999,4.36,4812814,0
+ULCC.US,D,20240923,000000,4.34,4.3799,4.18,4.2,2274997,0
+ULCC.US,D,20240924,000000,4.21,4.58,4.21,4.55,2566781,0
+ULCC.US,D,20240925,000000,4.55,4.685,4.51,4.6,1591147,0
+ULCC.US,D,20240926,000000,4.72,4.99,4.72,4.85,2378269,0
+ULCC.US,D,20240927,000000,4.89,4.97,4.745,4.84,1740328,0
+ULCC.US,D,20240930,000000,4.93,5.49,4.9135,5.35,3851311,0
+ULCC.US,D,20241001,000000,5.32,5.36,5.05,5.28,2757744,0
+ULCC.US,D,20241002,000000,5.22,5.28,5.07,5.07,1597659,0
+ULCC.US,D,20241003,000000,5.06,5.13,4.9,4.99,2444042,0
+ULCC.US,D,20241004,000000,5.5,6.19,5.45,5.81,7166257,0
+ULCC.US,D,20241007,000000,5.71,5.81,5.575,5.64,2519472,0
+ULCC.US,D,20241008,000000,5.66,5.9,5.66,5.83,2206192,0
+ULCC.US,D,20241009,000000,5.83,6.145,5.79,5.92,2131995,0
+ULCC.US,D,20241010,000000,5.81,5.94,5.785,5.84,1444169,0
+ULCC.US,D,20241011,000000,5.84,5.9,5.72,5.77,1274546,0
+ULCC.US,D,20241014,000000,5.78,6.09,5.76,6.01,1503068,0
+ULCC.US,D,20241015,000000,6.08,6.245,5.985,6,2381663,0
+ULCC.US,D,20241016,000000,6.08,6.34,6.06,6.22,2219670,0
+ULCC.US,D,20241017,000000,6.16,6.35,6.035,6.35,2187367,0
+ULCC.US,D,20241018,000000,6.4,7.08,6.305,6.99,4632305,0
+ULCC.US,D,20241021,000000,6.77,6.95,6.69,6.91,1925927,0
+ULCC.US,D,20241022,000000,6.82,6.8671,6.66,6.72,1297210,0
+ULCC.US,D,20241023,000000,7,7.065,6.635,6.85,3410885,0
+ULCC.US,D,20241024,000000,6.95,7.29,6.91,6.98,2412576,0
+ULCC.US,D,20241025,000000,7.03,7.1,6.89,7.03,1527300,0
+ULCC.US,D,20241028,000000,7.21,7.315,7.1,7.27,2176619,0
+ULCC.US,D,20241029,000000,7.01,7.1,5.68,6.22,6075983,0
+ULCC.US,D,20241030,000000,6.2,6.48,6.15,6.245,2128570,0
+ULCC.US,D,20241031,000000,6.16,6.19,5.86,6.08,2316561,0
+ULCC.US,D,20241101,000000,6.2,6.25,5.96,5.97,1594017,0
+ULCC.US,D,20241104,000000,5.95,5.965,5.62,5.7,2293218,0
+ULCC.US,D,20241105,000000,5.68,6.01,5.68,5.77,2492672,0
+ULCC.US,D,20241106,000000,6.42,6.5,6.0944,6.46,2743439,0
+ULCC.US,D,20241107,000000,6.43,6.51,6.335,6.43,1145967,0
+ULCC.US,D,20241108,000000,6.43,6.8293,6.37,6.75,1497359,0
+ULCC.US,D,20241111,000000,6.88,6.88,6.57,6.72,1759161,0
+ULCC.US,D,20241112,000000,6.66,6.765,6.55,6.67,1674340,0
+ULCC.US,D,20241113,000000,6.84,7.21,6.42,6.55,3148126,0
+ULCC.US,D,20241114,000000,6.76,6.92,6.655,6.73,1747081,0
+ULCC.US,D,20241115,000000,6.84,6.96,6.68,6.8,1679261,0
+ULCC.US,D,20241118,000000,6.7,6.78,5.45,5.55,7266384,0
+ULCC.US,D,20241119,000000,5.54,5.63,5.31,5.39,3597370,0
+ULCC.US,D,20241120,000000,5.27,5.5,5.12,5.47,3323303,0
+ULCC.US,D,20241121,000000,5.47,5.68,5.44,5.55,2374240,0
+ULCC.US,D,20241122,000000,5.55,5.64,5.38,5.6,2603029,0
+ULCC.US,D,20241125,000000,5.73,5.99,5.675,5.75,2968245,0
+ULCC.US,D,20241126,000000,5.72,5.72,5.465,5.57,3279172,0
+ULCC.US,D,20241127,000000,5.52,5.73,5.49,5.69,2257511,0
+ULCC.US,D,20241129,000000,5.7,5.935,5.65,5.83,1056951,0
+ULCC.US,D,20241202,000000,5.78,6.14,5.75,6.13,2785024,0
+ULCC.US,D,20241203,000000,6.16,6.16,5.72,5.8,2407313,0
+ULCC.US,D,20241204,000000,5.85,6.235,5.85,6.01,1857664,0
+ULCC.US,D,20241205,000000,6.25,6.27,5.89,5.93,2336722,0
+ULCC.US,D,20241206,000000,6.07,6.19,5.7801,5.81,2083676,0
+ULCC.US,D,20241209,000000,5.89,6.025,5.71,5.92,2418027,0
+ULCC.US,D,20241210,000000,5.85,6.075,5.84,6.01,1282993,0
+ULCC.US,D,20241211,000000,6.2,7.04,6.175,6.89,5095054,0
+ULCC.US,D,20241212,000000,6.89,7.07,6.47,6.48,3229793,0
+ULCC.US,D,20241213,000000,6.51,6.605,6.29,6.31,5090296,0
+ULCC.US,D,20241216,000000,6.31,6.52,6.16,6.44,2353473,0
+ULCC.US,D,20241217,000000,6.39,6.6,6.29,6.49,2228688,0
+ULCC.US,D,20241218,000000,6.56,6.6646,5.98,6.09,2594664,0
+ULCC.US,D,20241219,000000,6.2,6.47,6.18,6.43,2193594,0
+ULCC.US,D,20241220,000000,6.33,6.85,6.3005,6.75,3812472,0
+ULCC.US,D,20241223,000000,6.66,7.13,6.64,7.12,2725816,0
+ULCC.US,D,20241224,000000,7.13,7.17,6.985,7.14,1129581,0
+ULCC.US,D,20241226,000000,7.05,7.34,7.0419,7.29,1793693,0
+ULCC.US,D,20241227,000000,7.22,7.33,6.9999,7.17,2285665,0
+ULCC.US,D,20241230,000000,6.96,7.175,6.8609,7.1,1407176,0
+ULCC.US,D,20241231,000000,7.15,7.165,7.0011,7.11,1510622,0
+ULCC.US,D,20250102,000000,7.17,7.285,6.8433,7.23,2791409,0
+ULCC.US,D,20250103,000000,7.26,7.275,6.76,7.11,3195364,0
+ULCC.US,D,20250106,000000,7.3,8.4076,7.285,7.99,4865085,0
+ULCC.US,D,20250107,000000,8.16,8.385,8.04,8.32,3173454,0
+ULCC.US,D,20250108,000000,8.08,8.23,7.825,8.16,2639955,0
+ULCC.US,D,20250110,000000,8.36,8.39,8.08,8.2,1811351,0
+ULCC.US,D,20250113,000000,7.99,8.055,7.8035,7.97,1500719,0
+ULCC.US,D,20250114,000000,8.06,8.33,8.03,8.325,1769810,0
+ULCC.US,D,20250115,000000,8.38,8.43,8.195,8.24,1924957,0
+ULCC.US,D,20250116,000000,8.33,8.385,8.05,8.26,1546245,0
+ULCC.US,D,20250117,000000,8.34,8.744,8.2802,8.58,2844428,0
+ULCC.US,D,20250121,000000,8.72,8.85,8.42,8.53,2904305,0
+ULCC.US,D,20250122,000000,8.7,8.72,8.44,8.52,1918086,0
+ULCC.US,D,20250123,000000,8.39,8.55,8.17,8.35,1363633,0
+ULCC.US,D,20250124,000000,8.24,8.52,8.09,8.42,1401102,0
+ULCC.US,D,20250127,000000,8.24,8.615,8.175,8.37,1733550,0
+ULCC.US,D,20250128,000000,8.28,8.3132,7.53,7.78,3085725,0
+ULCC.US,D,20250129,000000,7.93,8.3072,7.9181,8.19,2525544,0
+ULCC.US,D,20250130,000000,8.34,8.54,8.29,8.53,2421067,0
+ULCC.US,D,20250131,000000,8.55,8.7,8.375,8.43,3265388,0
+ULCC.US,D,20250203,000000,7.88,8.44,7.76,8.2,2473198,0
+ULCC.US,D,20250204,000000,8.11,8.23,7.95,8.15,2992041,0
+ULCC.US,D,20250205,000000,8.15,8.17,7.82,7.84,3312314,0
+ULCC.US,D,20250206,000000,7.92,8.31,7.92,8.09,2440722,0
+ULCC.US,D,20250207,000000,9.3,9.67,9.002,9.34,5873184,0
+ULCC.US,D,20250210,000000,9.61,10.26,9.015,10.06,4622799,0
+ULCC.US,D,20250211,000000,10.06,10.06,9.645,9.73,2295346,0
+ULCC.US,D,20250212,000000,9.53,9.625,9.13,9.25,6822244,0
+ULCC.US,D,20250213,000000,9.45,9.58,8.5,8.52,4325493,0
+ULCC.US,D,20250214,000000,8.7,8.88,8.355,8.85,4001081,0
+ULCC.US,D,20250218,000000,8.84,9.435,8.63,9.28,4062635,0
+ULCC.US,D,20250219,000000,9.22,9.25,8.81,8.82,2067792,0
+ULCC.US,D,20250220,000000,8.77,8.84,8.27,8.72,3206732,0
+ULCC.US,D,20250221,000000,8.8,8.89,7.88,7.94,3873203,0
+ULCC.US,D,20250224,000000,7.97,8.0533,7.64,7.69,2648713,0
+ULCC.US,D,20250225,000000,7.71,7.8,7.19,7.5,2593960,0
+ULCC.US,D,20250226,000000,7.64,7.73,7.52,7.53,2665210,0
+ULCC.US,D,20250227,000000,7.53,7.5999,7.2,7.4,2978705,0
+ULCC.US,D,20250228,000000,7.34,7.49,7.1,7.2,2899179,0
+ULCC.US,D,20250303,000000,7.2,7.355,6.84,6.93,2683298,0
+ULCC.US,D,20250304,000000,6.53,6.85,6.26,6.63,4933844,0
+ULCC.US,D,20250305,000000,6.64,7.035,6.53,6.9,3856927,0
+ULCC.US,D,20250306,000000,6.72,7.115,6.63,6.71,3058555,0
+ULCC.US,D,20250307,000000,6.61,6.74,6.36,6.64,2207548,0
+ULCC.US,D,20250310,000000,6.42,6.42,5.68,6.035,4151892,0
+ULCC.US,D,20250311,000000,5.965,6.085,5.755,5.79,4592173,0
+ULCC.US,D,20250312,000000,5.9,6.12,5.665,6.08,3665200,0
+ULCC.US,D,20250313,000000,6.08,6.11,5.625,5.75,1939156,0
+ULCC.US,D,20250314,000000,5.9,6.0281,5.825,5.95,3108981,0
+ULCC.US,D,20250317,000000,5.97,6.2255,5.935,6.15,2274926,0
+ULCC.US,D,20250318,000000,6.08,6.1,5.805,5.94,2255671,0
+ULCC.US,D,20250319,000000,5.94,6.105,5.89,5.96,2100621,0
+ULCC.US,D,20250320,000000,5.78,5.86,5.505,5.52,2561832,0
+ULCC.US,D,20250321,000000,5.36,5.52,5.29,5.47,2701093,0
+ULCC.US,D,20250324,000000,5.55,5.78,5.54,5.67,2502858,0
+ULCC.US,D,20250325,000000,5.67,5.71,5.32,5.34,2448694,0
+ULCC.US,D,20250326,000000,5.36,5.42,5.08,5.26,2396129,0
+ULCC.US,D,20250327,000000,5.27,5.27,5.07,5.11,2394995,0
+ULCC.US,D,20250328,000000,5.05,5.13,4.75,4.8,5667887,0
+ULCC.US,D,20250331,000000,4.66,4.7315,4.055,4.34,7248175,0
+ULCC.US,D,20250401,000000,4.26,4.405,4.25,4.32,3598628,0
+ULCC.US,D,20250402,000000,4.22,4.405,4.21,4.32,3737220,0
+ULCC.US,D,20250403,000000,4.2,4.2,3.7,3.8,5593310,0
+ULCC.US,D,20250404,000000,3.61,3.69,3.1,3.455,6863092,0
+ULCC.US,D,20250407,000000,3.2,3.745,3.12,3.58,6100205,0
+ULCC.US,D,20250408,000000,3.76,3.8,3.235,3.3,6381698,0
+ULCC.US,D,20250409,000000,3.26,4.265,3.26,4.08,6973599,0
+ULCC.US,D,20250410,000000,3.87,3.9437,3.52,3.57,4354359,0
+ULCC.US,D,20250411,000000,3.56,3.56,3.03,3.37,10111012,0
+ULCC.US,D,20250414,000000,3.42,3.5,3.13,3.16,5850931,0
+ULCC.US,D,20250415,000000,3.12,3.356,3.12,3.18,4711218,0
+ULCC.US,D,20250416,000000,3.15,3.21,3.04,3.09,4124319,0
+ULCC.US,D,20250417,000000,3.08,3.205,3.035,3.17,3319307,0
+ULCC.US,D,20250421,000000,3.12,3.1363,3.01,3.06,4044406,0
+ULCC.US,D,20250422,000000,3.07,3.2,3.07,3.17,3300788,0
+ULCC.US,D,20250423,000000,3.4,3.65,3.2,3.21,5327802,0
+ULCC.US,D,20250424,000000,3.16,3.25,3.09,3.23,3685207,0
+ULCC.US,D,20250425,000000,3.19,3.255,3.1245,3.23,4062723,0
+ULCC.US,D,20250428,000000,3.23,3.3756,3.14,3.19,4777925,0
+ULCC.US,D,20250429,000000,3.15,3.2496,3.06,3.13,4596466,0
+ULCC.US,D,20250430,000000,3.05,3.1,2.8914,2.98,5043560,0
+ULCC.US,D,20250501,000000,2.99,3.2,2.975,3.11,5374645,0
+ULCC.US,D,20250502,000000,3.11,3.37,2.97,3.36,6902317,0
+ULCC.US,D,20250505,000000,3.3,3.68,3.25,3.515,5010752,0
+ULCC.US,D,20250506,000000,3.38,3.4951,3.36,3.43,2893891,0
+ULCC.US,D,20250507,000000,3.45,3.57,3.39,3.49,2938282,0
+ULCC.US,D,20250508,000000,3.54,3.8789,3.49,3.73,4722520,0
+ULCC.US,D,20250509,000000,3.72,3.915,3.65,3.88,5392663,0
+ULCC.US,D,20250512,000000,4.25,4.5,4.11,4.16,4478960,0
+ULCC.US,D,20250513,000000,4.18,4.47,4.18,4.39,4286301,0
+ULCC.US,D,20250514,000000,4.36,4.45,4.2,4.23,3334350,0
+ULCC.US,D,20250515,000000,4.15,4.204,3.935,4.09,3258956,0
+ULCC.US,D,20250516,000000,4.11,4.22,4.05,4.17,2553859,0
+ULCC.US,D,20250519,000000,4.02,4.14,3.95,4.01,2426676,0
+ULCC.US,D,20250520,000000,4,4.2,3.898,4.03,4122474,0
+ULCC.US,D,20250521,000000,3.99,4.08,3.71,3.73,3327044,0
+ULCC.US,D,20250522,000000,3.69,3.83,3.67,3.75,2912391,0
+ULCC.US,D,20250523,000000,3.6,3.715,3.6,3.67,1869729,0
+ULCC.US,D,20250527,000000,3.82,4.18,3.79,4.16,5946018,0
+ULCC.US,D,20250528,000000,4.16,4.16,4.035,4.13,2523346,0
+ULCC.US,D,20250529,000000,4.24,4.375,4.05,4.09,2984546,0
+ULCC.US,D,20250530,000000,4.05,4.15,4.005,4.02,2748320,0
+ULCC.US,D,20250602,000000,4.04,4.04,3.84,4.01,3155594,0
+ULCC.US,D,20250603,000000,4.01,4.09,3.915,4.04,2336832,0
+ULCC.US,D,20250604,000000,4.07,4.1,3.95,3.96,1490879,0
+ULCC.US,D,20250605,000000,3.93,3.98,3.7801,3.81,3057747,0
+ULCC.US,D,20250606,000000,3.9,4.03,3.85,4.01,2363672,0
+ULCC.US,D,20250609,000000,4.1,4.205,3.99,3.99,1984738,0
+ULCC.US,D,20250610,000000,4.02,4.095,3.91,4.03,2550124,0
+ULCC.US,D,20250611,000000,4.1,4.11,3.84,3.88,3550858,0
+ULCC.US,D,20250612,000000,3.8,3.865,3.725,3.75,3145225,0
+ULCC.US,D,20250613,000000,3.56,3.61,3.33,3.43,10582563,0
+ULCC.US,D,20250616,000000,3.52,3.705,3.43,3.59,4405722,0
+ULCC.US,D,20250617,000000,3.5,3.585,3.39,3.415,3730990,0
+ULCC.US,D,20250618,000000,3.42,3.55,3.36,3.37,3810081,0
+ULCC.US,D,20250620,000000,3.42,3.4601,3.355,3.38,3708947,0
+ULCC.US,D,20250623,000000,3.34,3.54,3.24,3.505,5613425,0
+ULCC.US,D,20250624,000000,3.59,3.7899,3.5727,3.77,5080491,0
+ULCC.US,D,20250625,000000,3.8,3.815,3.57,3.62,3546201,0
+ULCC.US,D,20250626,000000,3.62,3.7063,3.57,3.61,2015181,0
+ULCC.US,D,20250627,000000,3.63,3.73,3.58,3.61,9186528,0
+ULCC.US,D,20250630,000000,3.63,3.66,3.6,3.63,2174084,0
+ULCC.US,D,20250701,000000,3.6,4.03,3.57,3.91,4982538,0
+ULCC.US,D,20250702,000000,3.91,4.12,3.84,4.01,3466690,0
+ULCC.US,D,20250703,000000,4.06,4.23,3.99,4.15,2434713,0
+ULCC.US,D,20250707,000000,4.01,4.17,3.93,3.96,3656137,0
+ULCC.US,D,20250708,000000,3.99,4.1453,3.97,3.98,2515217,0
+ULCC.US,D,20250709,000000,4.06,4.13,3.955,4.01,2192516,0
+ULCC.US,D,20250710,000000,4.23,4.53,4.06,4.36,5680191,0
+ULCC.US,D,20250711,000000,4.28,4.315,4.145,4.16,2278997,0
+ULCC.US,D,20250714,000000,4.12,4.205,4.0258,4.15,2362661,0
+ULCC.US,D,20250715,000000,4.2,4.22,4.06,4.08,2229174,0
+ULCC.US,D,20250716,000000,4.12,4.2,3.98,4.16,2939239,0
+ULCC.US,D,20250717,000000,4.19,4.39,4.165,4.19,3604256,0
+ULCC.US,D,20250718,000000,4.23,4.23,4.06,4.12,2126371,0
+ULCC.US,D,20250721,000000,4.2,4.2191,4.1,4.14,2182652,0
+ULCC.US,D,20250722,000000,4.16,4.34,4.135,4.27,3334794,0
+ULCC.US,D,20250723,000000,4.35,4.65,4.295,4.59,4051578,0
+ULCC.US,D,20250724,000000,4.45,4.56,4.31,4.37,4402981,0
+ULCC.US,D,20250725,000000,4.37,4.43,4.315,4.42,2951678,0
+ULCC.US,D,20250728,000000,4.42,4.54,4.33,4.52,2829888,0
+ULCC.US,D,20250729,000000,4.62,4.93,4.5,4.54,5564609,0
+ULCC.US,D,20250730,000000,4.53,4.55,4.275,4.4,3241787,0
+ULCC.US,D,20250731,000000,4.32,4.465,4.255,4.38,2368030,0
+ULCC.US,D,20250801,000000,4.18,4.205,3.95,3.97,4304151,0
+ULCC.US,D,20250804,000000,4.02,4.11,4,4.09,2604482,0
+ULCC.US,D,20250805,000000,3.9,3.92,3.31,3.445,9874896,0
+ULCC.US,D,20250806,000000,3.43,3.45,3.15,3.355,9318845,0
+ULCC.US,D,20250807,000000,3.3,3.33,3.26,3.32,3506452,0
+ULCC.US,D,20250808,000000,3.36,3.525,3.3,3.34,3551137,0
+ULCC.US,D,20250811,000000,3.32,3.42,3.2712,3.31,4052168,0
+ULCC.US,D,20250812,000000,3.38,4.33,3.355,4.29,13778033,0
+ULCC.US,D,20250813,000000,4.32,4.69,4.15,4.62,8044183,0
+ULCC.US,D,20250814,000000,4.5,4.53,4.31,4.43,5043049,0
+ULCC.US,D,20250815,000000,4.5,4.685,4.3626,4.52,4809832,0
+ULCC.US,D,20250818,000000,4.56,4.88,4.485,4.77,5698132,0
+ULCC.US,D,20250819,000000,4.76,4.9,4.6,4.61,3218889,0
+ULCC.US,D,20250820,000000,4.51,4.5499,4.21,4.26,3750070,0
+ULCC.US,D,20250821,000000,4.19,4.225,4.075,4.15,2998030,0
+ULCC.US,D,20250822,000000,4.1,4.69,4.1,4.56,4379207,0
+ULCC.US,D,20250825,000000,4.48,4.485,4.34,4.37,2908313,0
+ULCC.US,D,20250826,000000,4.41,4.86,4.39,4.85,4410634,0
+ULCC.US,D,20250827,000000,4.85,4.99,4.71,4.79,4671600,0
+ULCC.US,D,20250828,000000,4.82,4.88,4.67,4.71,2692106,0
+ULCC.US,D,20250829,000000,4.71,4.92,4.61,4.9,4619948,0
+ULCC.US,D,20250902,000000,5.63,6.0493,5.49,5.61,8846210,0
+ULCC.US,D,20250903,000000,5.52,5.89,5.5,5.58,5562509,0
+ULCC.US,D,20250904,000000,5.62,5.73,5.085,5.18,6106264,0
+ULCC.US,D,20250905,000000,5.245,5.515,5.1,5.18,4773216,0
+ULCC.US,D,20250908,000000,5.23,5.39,5.12,5.38,3316421,0
+ULCC.US,D,20250909,000000,5.43,5.45,5.055,5.08,4581455,0
+ULCC.US,D,20250910,000000,5.075,5.27,5,5.14,3957712,0
+ULCC.US,D,20250911,000000,5.21,5.44,5.15,5.38,3984261,0
+ULCC.US,D,20250912,000000,5.38,5.49,5.17,5.18,5670786,0
+ULCC.US,D,20250915,000000,5.22,5.475,5.15,5.28,3229061,0
+ULCC.US,D,20250916,000000,5.29,5.545,5.22,5.41,3325011,0
+ULCC.US,D,20250917,000000,5.42,5.71,5.33,5.42,4422408,0
+ULCC.US,D,20250918,000000,5.5,5.555,5.25,5.27,3254534,0
+ULCC.US,D,20250919,000000,5.29,5.33,5.04,5.19,4063040,0
+ULCC.US,D,20250922,000000,5.09,5.43,5.08,5.38,2744612,0
+ULCC.US,D,20250923,000000,5.405,5.56,5.15,5.19,3201623,0
+ULCC.US,D,20250924,000000,5.24,5.35,5.13,5.14,1739021,0
+ULCC.US,D,20250925,000000,5.09,5.1,4.76,4.77,4172167,0
+ULCC.US,D,20250926,000000,4.81,5.075,4.81,4.9,3038185,0
+ULCC.US,D,20250929,000000,4.96,5.02,4.8,4.82,2261411,0
+ULCC.US,D,20250930,000000,4.8,4.8899,4.21,4.415,5578978,0
+ULCC.US,D,20251001,000000,4.39,4.44,4.155,4.185,4316020,0
+ULCC.US,D,20251002,000000,4.2,4.38,4.14,4.35,3993958,0
+ULCC.US,D,20251003,000000,4.4,4.6465,4.36,4.58,3696747,0
+ULCC.US,D,20251006,000000,4.6,4.66,4.435,4.64,2770292,0
+ULCC.US,D,20251007,000000,4.64,4.655,4.345,4.4,4302183,0
+ULCC.US,D,20251008,000000,4.41,4.49,4.31,4.4,3305893,0
+ULCC.US,D,20251009,000000,4.56,4.686,4.125,4.14,6703328,0
+ULCC.US,D,20251010,000000,4.16,4.2453,3.93,3.95,5543476,0
+ULCC.US,D,20251013,000000,4.08,4.2192,4.05,4.11,2610035,0
+ULCC.US,D,20251014,000000,4,4.46,3.99,4.39,4274924,0
+ULCC.US,D,20251015,000000,4.47,4.47,4.32,4.42,2744317,0
+ULCC.US,D,20251016,000000,4.43,4.4399,4.15,4.26,3295766,0
+ULCC.US,D,20251017,000000,4.19,4.295,4.08,4.08,2748592,0
+ULCC.US,D,20251020,000000,4.2,4.46,4.11,4.35,4236956,0
+ULCC.US,D,20251021,000000,4.31,4.46,4.29,4.36,3449642,0
+ULCC.US,D,20251022,000000,4.36,4.41,4.19,4.27,2403356,0
+ULCC.US,D,20251023,000000,4.32,4.3366,4.11,4.16,2921115,0
+ULCC.US,D,20251024,000000,4.24,4.345,4.115,4.15,5107218,0
+ULCC.US,D,20251027,000000,4.2,4.36,4.155,4.35,3030932,0
+ULCC.US,D,20251028,000000,4.35,4.35,3.97,3.99,4401366,0
+ULCC.US,D,20251029,000000,3.99,4.02,3.73,3.82,6230469,0
+ULCC.US,D,20251030,000000,3.77,3.86,3.65,3.68,4058548,0
+ULCC.US,D,20251031,000000,3.68,3.88,3.64,3.86,3025873,0
+ULCC.US,D,20251103,000000,3.875,3.88,3.59,3.7,4560400,0
+ULCC.US,D,20251104,000000,3.63,3.71,3.55,3.6,3450254,0
+ULCC.US,D,20251105,000000,3.65,3.88,3.6,3.85,4201475,0
+ULCC.US,D,20251106,000000,3.93,4.04,3.6318,3.89,5434988,0
+ULCC.US,D,20251107,000000,3.84,4.05,3.735,3.93,4774327,0
+ULCC.US,D,20251110,000000,4.04,4.14,3.78,3.81,4381019,0
+ULCC.US,D,20251111,000000,3.85,3.86,3.7,3.79,2139335,0
+ULCC.US,D,20251112,000000,3.83,4.06,3.82,4.06,3083469,0
+ULCC.US,D,20251113,000000,4.02,4.09,3.95,4.05,2715385,0
+ULCC.US,D,20251114,000000,3.94,4.04,3.82,3.92,2802901,0
+ULCC.US,D,20251117,000000,3.95,3.965,3.6,3.685,3912489,0
+ULCC.US,D,20251118,000000,3.63,3.755,3.58,3.73,3573827,0
+ULCC.US,D,20251119,000000,3.78,3.85,3.6887,3.75,3403993,0
+ULCC.US,D,20251120,000000,3.82,3.95,3.68,3.74,3558429,0
+ULCC.US,D,20251121,000000,3.75,3.94,3.71,3.79,5288878,0
+ULCC.US,D,20251124,000000,3.77,3.895,3.7,3.87,5366821,0
+ULCC.US,D,20251125,000000,3.9,4.24,3.865,4.185,6333279,0
+ULCC.US,D,20251126,000000,4.18,4.6,4.15,4.44,5354204,0
+ULCC.US,D,20251128,000000,4.43,4.585,4.42,4.56,2134971,0
+ULCC.US,D,20251201,000000,4.45,4.63,4.41,4.62,5043227,0
+ULCC.US,D,20251202,000000,4.6,4.88,4.52,4.76,3828258,0
+ULCC.US,D,20251203,000000,4.77,5.0172,4.77,4.89,4557352,0
+ULCC.US,D,20251204,000000,4.78,5.055,4.71,4.98,3815916,0
+ULCC.US,D,20251205,000000,4.95,5.2,4.95,5.17,4129174,0
+ULCC.US,D,20251208,000000,5.17,5.63,5.17,5.56,7492996,0
+ULCC.US,D,20251209,000000,5.45,5.545,5.28,5.48,5076359,0
+ULCC.US,D,20251210,000000,5.48,6.02,5.445,5.83,6579535,0
+ULCC.US,D,20251211,000000,5.79,5.95,5.522,5.79,5168191,0
+ULCC.US,D,20251212,000000,5.87,5.995,5.73,5.74,7265888,0
+ULCC.US,D,20251215,000000,5.79,5.88,5.55,5.76,3246467,0
+ULCC.US,D,20251216,000000,5.45,5.53,4.89,5.115,7504156,0
+ULCC.US,D,20251217,000000,5.48,5.5662,5.08,5.085,5354373,0
+ULCC.US,D,20251218,000000,5.17,5.22,4.965,4.98,3929521,0
+ULCC.US,D,20251219,000000,4.97,5.08,4.88,4.9,5493904,0
+ULCC.US,D,20251222,000000,4.91,5.06,4.9,5.06,2455703,0
+ULCC.US,D,20251223,000000,4.98,5.03,4.84,4.84,2285903,0
+ULCC.US,D,20251224,000000,4.85,4.91,4.8,4.84,1077023,0
+ULCC.US,D,20251226,000000,4.83,4.85,4.67,4.71,2770895,0
+ULCC.US,D,20251229,000000,4.64,4.765,4.58,4.71,2924157,0
+ULCC.US,D,20251230,000000,4.7,4.755,4.68,4.7,2228882,0
+ULCC.US,D,20251231,000000,4.67,4.745,4.6026,4.71,2650029,0
+ULCC.US,D,20260102,000000,4.75,4.77,4.51,4.57,3077617,0
+ULCC.US,D,20260105,000000,4.63,4.86,4.605,4.84,3063837,0
+ULCC.US,D,20260106,000000,4.65,4.87,4.65,4.78,3761199,0
+ULCC.US,D,20260107,000000,4.83,4.97,4.725,4.73,2652759,0
+ULCC.US,D,20260108,000000,4.79,5.2,4.71,4.82,4776209,0
+ULCC.US,D,20260109,000000,4.91,5.31,4.86,5.3,3928237,0
+ULCC.US,D,20260112,000000,5.32,5.37,5.16,5.29,4257827,0
+ULCC.US,D,20260113,000000,5.2,5.245,5,5.07,3071027,0
+ULCC.US,D,20260114,000000,5.06,5.12,4.685,4.97,4404859,0
+ULCC.US,D,20260115,000000,4.98,5.09,4.942,5.08,2295301,0
+ULCC.US,D,20260116,000000,5.06,5.33,4.94,5.27,5349265,0
+ULCC.US,D,20260120,000000,5.1,5.2,4.9,4.91,3372330,0
+ULCC.US,D,20260121,000000,5.11,5.37,5.045,5.35,4261029,0
+ULCC.US,D,20260122,000000,5.37,5.515,5.155,5.17,3072602,0
+ULCC.US,D,20260123,000000,5.08,5.27,5.0564,5.24,2021031,0
+ULCC.US,D,20260126,000000,5.2,5.255,5.11,5.13,1731844,0
+ULCC.US,D,20260127,000000,5.16,5.245,4.91,4.96,2660728,0
+ULCC.US,D,20260128,000000,5,5.2,4.8601,4.95,2517138,0
+ULCC.US,D,20260129,000000,5.03,5.1,4.8701,4.99,2146571,0
+ULCC.US,D,20260130,000000,4.93,4.955,4.62,4.64,3331281,0
+ULCC.US,D,20260202,000000,4.68,5.13,4.67,5.08,3424945,0
+ULCC.US,D,20260203,000000,5.15,5.46,5.105,5.32,3637400,0
+ULCC.US,D,20260204,000000,5.4,5.975,5.27,5.85,6074849,0
+ULCC.US,D,20260205,000000,5.85,5.95,5.51,5.65,3015427,0
+ULCC.US,D,20260206,000000,5.77,6.58,5.77,6.52,5931348,0
+ULCC.US,D,20260209,000000,6.6,6.66,6.26,6.36,3422258,0
+ULCC.US,D,20260210,000000,5.92,6.04,5.595,5.96,5066856,0
+ULCC.US,D,20260211,000000,6.46,6.49,5.365,5.49,4963143,0
+ULCC.US,D,20260212,000000,5.53,5.54,4.925,5.245,5173202,0
+ULCC.US,D,20260213,000000,5.19,5.525,5.1501,5.35,2855398,0
+ULCC.US,D,20260217,000000,5.38,5.45,5.215,5.35,2754680,0
+ULCC.US,D,20260218,000000,5.31,5.4299,5.051,5.265,2398480,0
diff --git a/daily/us/nasdaq stocks/3/ulta.us.txt b/daily/us/nasdaq stocks/3/ulta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..086d3cf62caf6606be88c9c0cca7ebae2dac233c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ulta.us.txt	
@@ -0,0 +1,4608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULTA.US,D,20071024,000000,18,18,18,18,0,0
+ULTA.US,D,20071025,000000,33,35,28.89,29.82,7487306,0
+ULTA.US,D,20071026,000000,29.69,32.98,29.25,32,1625582,0
+ULTA.US,D,20071029,000000,34,35,32.65,34.7,668513,0
+ULTA.US,D,20071030,000000,35.22,35.6,33,35.43,455543,0
+ULTA.US,D,20071031,000000,34.93,35.63,32.95,34.2,393584,0
+ULTA.US,D,20071101,000000,33.5,33.5,32.14,32.73,453876,0
+ULTA.US,D,20071102,000000,32.74,32.97,31.52,32.42,275937,0
+ULTA.US,D,20071105,000000,31.61,32.25,31.11,31.5,342379,0
+ULTA.US,D,20071106,000000,31.51,31.9,31.35,31.43,223066,0
+ULTA.US,D,20071107,000000,31.3,31.3,29.25,29.35,525585,0
+ULTA.US,D,20071108,000000,29.25,30.15,29.25,30,411088,0
+ULTA.US,D,20071109,000000,29.65,30.08,29.06,29.9,213304,0
+ULTA.US,D,20071112,000000,29.67,31.16,29.04,29.04,112874,0
+ULTA.US,D,20071113,000000,29.3,30,28.41,29.13,236667,0
+ULTA.US,D,20071114,000000,29.16,30.25,29.1,29.95,244425,0
+ULTA.US,D,20071115,000000,29.71,30.69,29.71,30.2,76798,0
+ULTA.US,D,20071116,000000,30.2,30.7,30,30.69,88818,0
+ULTA.US,D,20071119,000000,30.05,30.69,28.75,29.19,238207,0
+ULTA.US,D,20071120,000000,29.71,29.72,25.26,27,742895,0
+ULTA.US,D,20071121,000000,26.33,26.41,23.26,24.35,810361,0
+ULTA.US,D,20071123,000000,23.74,24.24,22.85,24.17,100153,0
+ULTA.US,D,20071126,000000,24.77,25.33,24,24.2,233800,0
+ULTA.US,D,20071127,000000,24.44,25,23.8,23.87,211115,0
+ULTA.US,D,20071128,000000,24.47,25.31,24.2,24.85,417363,0
+ULTA.US,D,20071129,000000,24.49,25.02,24.19,24.79,341654,0
+ULTA.US,D,20071130,000000,25,26.23,24.76,25.74,199068,0
+ULTA.US,D,20071203,000000,25.98,26.75,25.55,26.3,319191,0
+ULTA.US,D,20071204,000000,26.29,26.66,25.73,25.85,180419,0
+ULTA.US,D,20071205,000000,26.08,26.75,26.01,26.54,168430,0
+ULTA.US,D,20071206,000000,26.55,27.5,26.55,27.49,102070,0
+ULTA.US,D,20071207,000000,27.67,28.85,27.66,27.98,103190,0
+ULTA.US,D,20071210,000000,28.23,28.53,26.53,27.5,281467,0
+ULTA.US,D,20071211,000000,26.5,26.79,19.35,20.91,3591083,0
+ULTA.US,D,20071212,000000,21.12,21.85,18.41,19.55,1121328,0
+ULTA.US,D,20071213,000000,19.55,19.76,17.53,18.56,1190276,0
+ULTA.US,D,20071214,000000,18.7,18.7,18.1,18.55,173455,0
+ULTA.US,D,20071217,000000,18.6,18.6,17.41,17.86,161501,0
+ULTA.US,D,20071218,000000,18,18,17.12,17.7,220884,0
+ULTA.US,D,20071219,000000,17.81,17.92,17.1,17.75,143351,0
+ULTA.US,D,20071220,000000,17.75,17.75,16.5,16.75,252613,0
+ULTA.US,D,20071221,000000,17,17.15,15.6,16.58,1079970,0
+ULTA.US,D,20071224,000000,16.74,16.83,16.23,16.8,189595,0
+ULTA.US,D,20071226,000000,16.7,17.95,16.41,17.35,270613,0
+ULTA.US,D,20071227,000000,17.25,17.45,17,17.27,123358,0
+ULTA.US,D,20071228,000000,17.26,17.48,16.9,17.1,236445,0
+ULTA.US,D,20071231,000000,17,17.35,16.88,17.15,515246,0
+ULTA.US,D,20080102,000000,17,17.1,16.23,16.55,213031,0
+ULTA.US,D,20080103,000000,16.24,16.86,15.05,15.5,296493,0
+ULTA.US,D,20080104,000000,15.75,15.75,14.49,14.49,334323,0
+ULTA.US,D,20080107,000000,14.56,14.75,11.83,12.52,993206,0
+ULTA.US,D,20080108,000000,12.8,13.75,12.35,13.55,703928,0
+ULTA.US,D,20080109,000000,13.49,14.5,13.39,14.5,1019745,0
+ULTA.US,D,20080110,000000,14.35,16.26,14.35,16.07,1232662,0
+ULTA.US,D,20080111,000000,15.7,16,15.21,15.8,417765,0
+ULTA.US,D,20080114,000000,15.77,16.41,15.58,16.05,237893,0
+ULTA.US,D,20080115,000000,15.65,16.06,15.58,15.61,291563,0
+ULTA.US,D,20080116,000000,15.6,16.33,15.59,15.91,297034,0
+ULTA.US,D,20080117,000000,15.83,15.92,14.39,14.76,188877,0
+ULTA.US,D,20080118,000000,14.66,14.74,12,12.5,951079,0
+ULTA.US,D,20080122,000000,12,12.86,11.78,12.58,1503690,0
+ULTA.US,D,20080123,000000,12.28,14.5,12.27,14.25,391619,0
+ULTA.US,D,20080124,000000,14.3,14.55,13.99,14.3,579310,0
+ULTA.US,D,20080125,000000,14.53,15.68,14.25,15.19,340111,0
+ULTA.US,D,20080128,000000,15.11,15.76,14.83,15.5,212308,0
+ULTA.US,D,20080129,000000,15.5,16.6,15.14,16.35,233901,0
+ULTA.US,D,20080130,000000,16.11,16.53,15.49,15.55,330010,0
+ULTA.US,D,20080131,000000,15.4,15.77,15.21,15.24,281690,0
+ULTA.US,D,20080201,000000,15.55,15.68,14.1,14.75,374970,0
+ULTA.US,D,20080204,000000,14.63,14.88,13.88,14.03,189300,0
+ULTA.US,D,20080205,000000,13.71,14.19,13.69,14,165919,0
+ULTA.US,D,20080206,000000,14.04,14.75,14,14.2,92123,0
+ULTA.US,D,20080207,000000,14.15,16.25,13.93,15.92,243424,0
+ULTA.US,D,20080208,000000,15.75,15.78,15.12,15.55,395631,0
+ULTA.US,D,20080211,000000,15.55,15.6,14.79,15.09,125144,0
+ULTA.US,D,20080212,000000,15.14,15.86,14.8,14.91,123590,0
+ULTA.US,D,20080213,000000,15.02,15.08,14.5,14.93,147478,0
+ULTA.US,D,20080214,000000,14.99,15.09,14.33,14.79,174501,0
+ULTA.US,D,20080215,000000,14.74,14.79,14.44,14.79,67064,0
+ULTA.US,D,20080219,000000,15.05,16.04,14.75,14.78,119370,0
+ULTA.US,D,20080220,000000,14.74,15,14.4,14.92,72220,0
+ULTA.US,D,20080221,000000,15.06,15.53,14.76,14.78,123519,0
+ULTA.US,D,20080222,000000,14.79,14.88,13.49,14,155277,0
+ULTA.US,D,20080225,000000,14,14.3,13.9,14.15,275205,0
+ULTA.US,D,20080226,000000,14.08,15.48,14.08,15.17,141379,0
+ULTA.US,D,20080227,000000,14.96,14.96,14.64,14.82,106448,0
+ULTA.US,D,20080228,000000,15.04,15.05,14.58,14.62,192409,0
+ULTA.US,D,20080229,000000,14.5,14.68,13.79,14.01,155863,0
+ULTA.US,D,20080303,000000,14.25,15.1,14.25,14.75,269544,0
+ULTA.US,D,20080304,000000,14.57,14.94,14.03,14.32,65716,0
+ULTA.US,D,20080305,000000,14.42,14.79,14.08,14.44,110225,0
+ULTA.US,D,20080306,000000,14.34,14.45,14,14.3,121343,0
+ULTA.US,D,20080307,000000,14.09,14.31,13.42,13.48,117930,0
+ULTA.US,D,20080310,000000,13.5,13.66,12.5,12.69,228666,0
+ULTA.US,D,20080311,000000,13.04,13.35,12.73,12.82,137858,0
+ULTA.US,D,20080312,000000,12.86,13.15,12.14,12.22,176753,0
+ULTA.US,D,20080313,000000,12,12,10.44,10.49,271105,0
+ULTA.US,D,20080314,000000,10.8,11,10.08,10.7,691423,0
+ULTA.US,D,20080317,000000,10.15,11.51,10.14,11.28,175216,0
+ULTA.US,D,20080318,000000,11.7,11.93,11,11.8,254946,0
+ULTA.US,D,20080319,000000,12,12.26,11.46,11.5,240100,0
+ULTA.US,D,20080320,000000,10.71,13.35,10.35,12.78,745873,0
+ULTA.US,D,20080324,000000,13.03,14.96,12.51,13.99,205511,0
+ULTA.US,D,20080325,000000,13.88,17.12,13.88,15.02,390051,0
+ULTA.US,D,20080326,000000,14.89,14.89,14.29,14.65,131420,0
+ULTA.US,D,20080327,000000,14.73,14.73,13.9,14.47,113697,0
+ULTA.US,D,20080328,000000,14.4,14.66,14.02,14.02,147101,0
+ULTA.US,D,20080331,000000,14.16,14.46,13.63,14.04,163511,0
+ULTA.US,D,20080401,000000,14,14.84,14,14.32,266137,0
+ULTA.US,D,20080402,000000,14.35,14.48,13.98,13.98,142847,0
+ULTA.US,D,20080403,000000,13.81,14.15,13.81,14.07,100769,0
+ULTA.US,D,20080404,000000,14.11,14.11,13.5,13.82,133291,0
+ULTA.US,D,20080407,000000,13.89,14.03,13.49,13.52,94993,0
+ULTA.US,D,20080408,000000,13.32,14.9,13.32,14.18,194591,0
+ULTA.US,D,20080409,000000,14.25,14.27,13.55,13.73,198808,0
+ULTA.US,D,20080410,000000,13.76,14.99,13.73,14.91,129359,0
+ULTA.US,D,20080411,000000,14.85,14.88,14.24,14.3,120849,0
+ULTA.US,D,20080414,000000,14.36,14.85,14.06,14.41,116044,0
+ULTA.US,D,20080415,000000,14.42,14.53,14.1,14.22,48133,0
+ULTA.US,D,20080416,000000,14.28,14.62,14.03,14.12,125527,0
+ULTA.US,D,20080417,000000,14,14.15,13.8,14,77059,0
+ULTA.US,D,20080418,000000,14.18,14.19,13.82,14.1,141546,0
+ULTA.US,D,20080421,000000,14.06,14.39,14.02,14.04,118630,0
+ULTA.US,D,20080422,000000,13.89,14.04,13.21,13.27,159219,0
+ULTA.US,D,20080423,000000,13.4,13.48,12.98,13.29,237292,0
+ULTA.US,D,20080424,000000,13.21,13.61,12.95,13.4,512656,0
+ULTA.US,D,20080425,000000,13.4,14,13.37,13.88,761426,0
+ULTA.US,D,20080428,000000,13.91,14,13.76,13.81,193951,0
+ULTA.US,D,20080429,000000,13.74,14.27,13.74,14.17,398000,0
+ULTA.US,D,20080430,000000,14.24,14.26,14,14.15,728141,0
+ULTA.US,D,20080501,000000,14.15,15,14.1,14.96,837567,0
+ULTA.US,D,20080502,000000,15.04,15.31,14.72,14.85,421266,0
+ULTA.US,D,20080505,000000,14.74,14.76,14.41,14.55,500930,0
+ULTA.US,D,20080506,000000,14.43,14.6,14.15,14.37,80921,0
+ULTA.US,D,20080507,000000,14.41,15,14.4,14.5,149035,0
+ULTA.US,D,20080508,000000,14.53,14.53,13.95,14.35,131933,0
+ULTA.US,D,20080509,000000,14.07,14.24,13.95,14.21,167378,0
+ULTA.US,D,20080512,000000,14.28,14.76,13.75,14.27,295415,0
+ULTA.US,D,20080513,000000,14.28,14.75,14.28,14.6,132121,0
+ULTA.US,D,20080514,000000,14.59,15,14.59,14.69,146938,0
+ULTA.US,D,20080515,000000,14.67,15.06,14.61,14.92,447553,0
+ULTA.US,D,20080516,000000,14.91,15.07,14.52,14.62,217679,0
+ULTA.US,D,20080519,000000,14.59,14.66,14.11,14.16,192086,0
+ULTA.US,D,20080520,000000,14.05,14.19,13.76,13.92,213939,0
+ULTA.US,D,20080521,000000,13.95,14.35,13.83,14.34,290060,0
+ULTA.US,D,20080522,000000,14.32,14.32,14.04,14.29,266750,0
+ULTA.US,D,20080523,000000,14.19,14.19,13.29,13.76,159596,0
+ULTA.US,D,20080527,000000,13.75,14.5,13.5,14.37,154860,0
+ULTA.US,D,20080528,000000,14.38,15,14.3,14.99,309937,0
+ULTA.US,D,20080529,000000,15,15,14.56,14.9,370241,0
+ULTA.US,D,20080530,000000,14.98,15.08,14.26,14.26,544751,0
+ULTA.US,D,20080602,000000,14.39,14.41,13.89,14.29,228449,0
+ULTA.US,D,20080603,000000,14.3,14.55,13.94,13.98,317651,0
+ULTA.US,D,20080604,000000,13.77,14,13.32,13.33,256906,0
+ULTA.US,D,20080605,000000,14.83,14.97,13.8,14.31,600723,0
+ULTA.US,D,20080606,000000,14.18,14.26,13.68,13.84,305604,0
+ULTA.US,D,20080609,000000,13.85,13.85,13.25,13.35,231120,0
+ULTA.US,D,20080610,000000,13.29,14.17,13.27,14.02,255860,0
+ULTA.US,D,20080611,000000,13.97,14.05,13.03,13.08,242056,0
+ULTA.US,D,20080612,000000,13.18,13.58,12.4,12.58,235447,0
+ULTA.US,D,20080613,000000,12.69,13.08,12.59,12.95,141557,0
+ULTA.US,D,20080616,000000,12.93,13.49,12.72,13.45,148229,0
+ULTA.US,D,20080617,000000,13.48,13.66,12.97,13.05,154000,0
+ULTA.US,D,20080618,000000,12.91,12.91,12.17,12.22,141963,0
+ULTA.US,D,20080619,000000,12.22,12.5,12.17,12.23,163385,0
+ULTA.US,D,20080620,000000,12.43,13.18,12.43,12.66,367334,0
+ULTA.US,D,20080623,000000,12.71,12.83,11.54,11.58,252117,0
+ULTA.US,D,20080624,000000,11.52,12.27,11.44,11.62,223504,0
+ULTA.US,D,20080625,000000,11.63,11.67,11.08,11.29,281087,0
+ULTA.US,D,20080626,000000,11.22,11.22,10.33,10.49,621993,0
+ULTA.US,D,20080627,000000,10.45,11.27,10.35,11.27,2011308,0
+ULTA.US,D,20080630,000000,11.24,11.61,10.91,11.24,1094138,0
+ULTA.US,D,20080701,000000,11.1,11.35,10.93,11.3,1346486,0
+ULTA.US,D,20080702,000000,11.28,11.3,10.76,10.79,198407,0
+ULTA.US,D,20080703,000000,10.81,10.81,10.08,10.08,130323,0
+ULTA.US,D,20080707,000000,10.16,10.3,9.53,9.62,312945,0
+ULTA.US,D,20080708,000000,9.6,10.08,9.42,10.05,325129,0
+ULTA.US,D,20080709,000000,10.07,10.3,9.72,9.75,456908,0
+ULTA.US,D,20080710,000000,9.75,10.05,9.72,9.75,249463,0
+ULTA.US,D,20080711,000000,9.64,9.65,9.21,9.44,794420,0
+ULTA.US,D,20080714,000000,9.73,9.73,9.45,9.57,184388,0
+ULTA.US,D,20080715,000000,9.45,9.72,9.02,9.59,335417,0
+ULTA.US,D,20080716,000000,9.65,10.14,9.49,10,569211,0
+ULTA.US,D,20080717,000000,10.02,10.49,9.87,10.35,803520,0
+ULTA.US,D,20080718,000000,10.36,10.36,9.74,9.89,582745,0
+ULTA.US,D,20080721,000000,10.09,10.62,10.09,10.36,750743,0
+ULTA.US,D,20080722,000000,10.29,10.8,10.24,10.73,576602,0
+ULTA.US,D,20080723,000000,10.86,12.05,10.86,11.49,1082821,0
+ULTA.US,D,20080724,000000,11.57,11.8,11.38,11.46,201530,0
+ULTA.US,D,20080725,000000,11.54,11.68,11.25,11.39,306135,0
+ULTA.US,D,20080728,000000,11.33,11.41,10.51,10.6,199337,0
+ULTA.US,D,20080729,000000,10.66,11.06,10.57,11.04,202582,0
+ULTA.US,D,20080730,000000,11.11,11.36,10.84,10.93,126993,0
+ULTA.US,D,20080731,000000,10.51,10.54,9.21,9.43,620802,0
+ULTA.US,D,20080801,000000,9.46,9.5,9.41,9.45,548396,0
+ULTA.US,D,20080804,000000,9.48,9.98,9.35,9.38,864859,0
+ULTA.US,D,20080805,000000,9.55,9.55,9.25,9.5,525390,0
+ULTA.US,D,20080806,000000,9.5,10,9.45,9.87,791329,0
+ULTA.US,D,20080807,000000,9.8,10.25,9.8,10.22,284655,0
+ULTA.US,D,20080808,000000,10.27,11.23,10.1,11.11,446570,0
+ULTA.US,D,20080811,000000,10.98,12.48,10.98,11.58,479144,0
+ULTA.US,D,20080812,000000,11.51,12.22,11.27,11.76,631761,0
+ULTA.US,D,20080813,000000,11.69,11.96,11.5,11.91,295858,0
+ULTA.US,D,20080814,000000,11.85,12.24,11.58,11.98,338183,0
+ULTA.US,D,20080815,000000,12.08,12.25,11.94,12.17,319292,0
+ULTA.US,D,20080818,000000,12.2,12.54,12.05,12.23,166358,0
+ULTA.US,D,20080819,000000,12.12,12.25,11.66,11.88,353796,0
+ULTA.US,D,20080820,000000,11.96,12.25,11.65,12.01,115152,0
+ULTA.US,D,20080821,000000,11.86,11.9,11.48,11.6,237263,0
+ULTA.US,D,20080822,000000,11.68,12.23,11.68,12.03,111333,0
+ULTA.US,D,20080825,000000,12.01,12.06,11.13,11.44,278415,0
+ULTA.US,D,20080826,000000,11.43,12.18,11.43,11.95,171408,0
+ULTA.US,D,20080827,000000,11.93,11.93,11.05,11.2,334705,0
+ULTA.US,D,20080828,000000,11.23,11.68,11,11.45,268298,0
+ULTA.US,D,20080829,000000,11.42,11.61,10.6,10.88,339950,0
+ULTA.US,D,20080902,000000,11.12,11.46,10.81,11.46,1196423,0
+ULTA.US,D,20080903,000000,11.46,11.51,11.09,11.38,773536,0
+ULTA.US,D,20080904,000000,11.08,11.43,10.69,11.06,595531,0
+ULTA.US,D,20080905,000000,11.6,12.77,10.68,12.63,1010823,0
+ULTA.US,D,20080908,000000,12.76,14,12.75,13.76,875103,0
+ULTA.US,D,20080909,000000,13.27,13.84,13.24,13.44,715717,0
+ULTA.US,D,20080910,000000,13.62,14.08,13.34,13.7,523082,0
+ULTA.US,D,20080911,000000,13.48,13.93,13.4,13.92,262809,0
+ULTA.US,D,20080912,000000,13.79,14.21,13.79,14,352781,0
+ULTA.US,D,20080915,000000,13.7,14.12,13.32,13.73,292937,0
+ULTA.US,D,20080916,000000,13.39,13.99,13.15,13.93,308222,0
+ULTA.US,D,20080917,000000,13.76,14,12.68,13.86,467485,0
+ULTA.US,D,20080918,000000,14,14.04,13.49,13.95,605170,0
+ULTA.US,D,20080919,000000,14.62,14.95,14.04,14.7,880100,0
+ULTA.US,D,20080922,000000,14.58,14.58,12.51,12.84,332409,0
+ULTA.US,D,20080923,000000,12.83,13.27,12.24,12.69,252987,0
+ULTA.US,D,20080924,000000,12.31,12.31,11.56,12.17,493968,0
+ULTA.US,D,20080925,000000,12.21,12.69,12.1,12.58,414327,0
+ULTA.US,D,20080926,000000,12.19,13.19,12.19,13.09,528837,0
+ULTA.US,D,20080929,000000,13.15,14.06,12.76,13.08,685445,0
+ULTA.US,D,20080930,000000,13.21,13.52,12.52,13.28,597393,0
+ULTA.US,D,20081001,000000,13.13,13.42,13,13.16,167104,0
+ULTA.US,D,20081002,000000,13.12,13.33,12.5,12.62,394433,0
+ULTA.US,D,20081003,000000,12.94,13,12.11,12.16,406170,0
+ULTA.US,D,20081006,000000,11.93,12.2,11.47,11.79,419196,0
+ULTA.US,D,20081007,000000,12,12,10.87,10.9,234942,0
+ULTA.US,D,20081008,000000,10.74,11.5,10.5,11.1,706946,0
+ULTA.US,D,20081009,000000,11.34,11.46,10.17,10.34,849307,0
+ULTA.US,D,20081010,000000,9.97,12.66,9.52,11.89,748820,0
+ULTA.US,D,20081013,000000,12.55,12.55,10.98,11.45,273121,0
+ULTA.US,D,20081014,000000,11.64,12.07,11.18,11.53,436262,0
+ULTA.US,D,20081015,000000,11.49,11.53,10.05,10.31,151111,0
+ULTA.US,D,20081016,000000,10.46,11.34,9.79,10.45,272944,0
+ULTA.US,D,20081017,000000,10.29,10.96,10.03,10.57,258461,0
+ULTA.US,D,20081020,000000,10.69,10.85,10.33,10.6,345981,0
+ULTA.US,D,20081021,000000,10.44,10.95,9.84,10.23,291703,0
+ULTA.US,D,20081022,000000,9.97,10.87,8.95,9.38,259286,0
+ULTA.US,D,20081023,000000,9.41,9.41,8.4,9.32,229503,0
+ULTA.US,D,20081024,000000,8.57,9.42,8.57,8.97,223684,0
+ULTA.US,D,20081027,000000,8.77,9.45,8,8.05,152539,0
+ULTA.US,D,20081028,000000,8.19,9.2,7.71,9.15,180594,0
+ULTA.US,D,20081029,000000,9.15,10.15,8.92,9.88,163735,0
+ULTA.US,D,20081030,000000,10.13,10.28,9.13,9.28,231226,0
+ULTA.US,D,20081031,000000,9.22,9.76,8.62,8.82,200709,0
+ULTA.US,D,20081103,000000,8.81,9.2,8.81,9,208326,0
+ULTA.US,D,20081104,000000,9.23,10.4,9.22,10.04,295520,0
+ULTA.US,D,20081105,000000,9.93,9.93,8.81,8.84,136414,0
+ULTA.US,D,20081106,000000,8.85,9.13,8.59,8.63,200547,0
+ULTA.US,D,20081107,000000,8.73,8.96,8.53,8.74,223528,0
+ULTA.US,D,20081110,000000,9.1,9.32,8.77,9.04,281228,0
+ULTA.US,D,20081111,000000,8.98,9.04,8.21,8.5,298919,0
+ULTA.US,D,20081112,000000,8.44,8.68,7.76,7.98,214170,0
+ULTA.US,D,20081113,000000,8.02,8.25,7.16,8.05,276887,0
+ULTA.US,D,20081114,000000,7.88,8.2,7.6,7.6,104215,0
+ULTA.US,D,20081117,000000,7.56,7.97,7.49,7.79,171484,0
+ULTA.US,D,20081118,000000,8,8.25,7.29,7.57,193937,0
+ULTA.US,D,20081119,000000,7.6,7.92,7.49,7.53,194191,0
+ULTA.US,D,20081120,000000,7.47,7.77,7.15,7.18,175348,0
+ULTA.US,D,20081121,000000,7.22,7.44,6.84,7.42,170719,0
+ULTA.US,D,20081124,000000,7.54,9.16,7.51,8.74,207934,0
+ULTA.US,D,20081125,000000,7.34,8.11,6.85,7.03,448568,0
+ULTA.US,D,20081126,000000,6.85,7.46,6.75,7.07,277235,0
+ULTA.US,D,20081128,000000,7.06,7.39,7.06,7.18,95522,0
+ULTA.US,D,20081201,000000,7.03,7.37,5.63,5.76,401520,0
+ULTA.US,D,20081202,000000,5.87,6.37,5.76,6.28,281063,0
+ULTA.US,D,20081203,000000,6.2,7.12,5.9,6.99,190246,0
+ULTA.US,D,20081204,000000,6.96,8.09,6.74,7.6,439817,0
+ULTA.US,D,20081205,000000,6.77,8.47,6.7,8.47,392498,0
+ULTA.US,D,20081208,000000,8.57,9.99,8.33,9.78,471401,0
+ULTA.US,D,20081209,000000,9.58,11.08,9.58,9.67,306006,0
+ULTA.US,D,20081210,000000,9.68,9.68,8.41,8.49,382914,0
+ULTA.US,D,20081211,000000,8.43,8.81,8.07,8.34,357806,0
+ULTA.US,D,20081212,000000,8.74,9.21,8.13,9.21,321499,0
+ULTA.US,D,20081215,000000,9.23,9.47,8.81,9.01,203706,0
+ULTA.US,D,20081216,000000,9.17,9.7,9.12,9.67,211545,0
+ULTA.US,D,20081217,000000,9.51,9.73,9.4,9.51,151443,0
+ULTA.US,D,20081218,000000,9.68,10.6,9.55,9.88,248728,0
+ULTA.US,D,20081219,000000,9.89,10.5,9.89,10.3,245008,0
+ULTA.US,D,20081222,000000,10.31,10.48,9.25,9.67,113341,0
+ULTA.US,D,20081223,000000,9.73,9.73,9.16,9.27,80228,0
+ULTA.US,D,20081224,000000,9.29,9.29,9.05,9.13,28037,0
+ULTA.US,D,20081226,000000,9.26,9.26,8.97,9.06,34499,0
+ULTA.US,D,20081229,000000,9.06,9.19,7.22,7.7,675202,0
+ULTA.US,D,20081230,000000,7.7,8.07,7.05,8.06,737762,0
+ULTA.US,D,20081231,000000,8.17,8.35,7.8,8.28,398071,0
+ULTA.US,D,20090102,000000,8.31,8.62,7.98,8.3,333581,0
+ULTA.US,D,20090105,000000,8.32,8.77,8.05,8.75,299391,0
+ULTA.US,D,20090106,000000,8.87,9.17,8.68,8.99,186962,0
+ULTA.US,D,20090107,000000,8.89,8.93,8.5,8.78,157859,0
+ULTA.US,D,20090108,000000,7.1,7.2,6.59,6.97,1650988,0
+ULTA.US,D,20090109,000000,7.12,7.12,6.55,6.91,318744,0
+ULTA.US,D,20090112,000000,6.88,6.99,6.73,6.78,431126,0
+ULTA.US,D,20090113,000000,6.74,6.9,6.64,6.8,209347,0
+ULTA.US,D,20090114,000000,6.69,6.8,6.39,6.47,483582,0
+ULTA.US,D,20090115,000000,6.45,6.5,5.94,6.11,375727,0
+ULTA.US,D,20090116,000000,6.22,6.22,5.8,6.05,583548,0
+ULTA.US,D,20090120,000000,6.11,6.19,5.53,5.94,341156,0
+ULTA.US,D,20090121,000000,6.04,6.6,6.02,6.5,359884,0
+ULTA.US,D,20090122,000000,6.4,6.63,6.4,6.54,260299,0
+ULTA.US,D,20090123,000000,6.48,6.6,6.39,6.5,296868,0
+ULTA.US,D,20090126,000000,6.49,6.6,6.32,6.51,227478,0
+ULTA.US,D,20090127,000000,6.51,6.8,6.41,6.59,130325,0
+ULTA.US,D,20090128,000000,6.65,6.89,6.59,6.89,226072,0
+ULTA.US,D,20090129,000000,6.84,6.84,6.36,6.43,146733,0
+ULTA.US,D,20090130,000000,6.5,6.5,5.77,5.83,276890,0
+ULTA.US,D,20090202,000000,5.75,6.29,5.73,6.15,128318,0
+ULTA.US,D,20090203,000000,6.18,6.2,5.8,6.1,173026,0
+ULTA.US,D,20090204,000000,6.07,6.23,5.9,5.92,94348,0
+ULTA.US,D,20090205,000000,5.88,6.25,5.86,6.17,352174,0
+ULTA.US,D,20090206,000000,6.18,6.85,6.16,6.75,476829,0
+ULTA.US,D,20090209,000000,6.7,6.86,6.59,6.69,226187,0
+ULTA.US,D,20090210,000000,6.67,6.91,6.43,6.51,273506,0
+ULTA.US,D,20090211,000000,6.48,6.54,6.08,6.18,165565,0
+ULTA.US,D,20090212,000000,6.31,6.33,6,6.2,201702,0
+ULTA.US,D,20090213,000000,6.19,6.55,6.14,6.3,230709,0
+ULTA.US,D,20090217,000000,6.09,6.2,5.83,5.96,295980,0
+ULTA.US,D,20090218,000000,6.02,6.5,5.86,6.34,186603,0
+ULTA.US,D,20090219,000000,6.44,6.44,5.86,5.89,120895,0
+ULTA.US,D,20090220,000000,5.83,5.97,5.33,5.51,234085,0
+ULTA.US,D,20090223,000000,5.54,5.9,5.48,5.58,139573,0
+ULTA.US,D,20090224,000000,5.68,5.9,5.61,5.89,155220,0
+ULTA.US,D,20090225,000000,5.86,5.93,5.58,5.67,171774,0
+ULTA.US,D,20090226,000000,5.7,5.86,5.36,5.37,118736,0
+ULTA.US,D,20090227,000000,5.27,5.91,5.21,5.6,121874,0
+ULTA.US,D,20090302,000000,5.49,5.64,5.32,5.47,148480,0
+ULTA.US,D,20090303,000000,5.49,5.57,5.03,5.16,181444,0
+ULTA.US,D,20090304,000000,5.26,5.33,4.86,4.92,163722,0
+ULTA.US,D,20090305,000000,4.88,5.01,4.52,4.62,116246,0
+ULTA.US,D,20090306,000000,4.66,4.66,4.11,4.4,281229,0
+ULTA.US,D,20090309,000000,4.33,4.67,4.2,4.29,177211,0
+ULTA.US,D,20090310,000000,4.39,4.56,4.39,4.51,140211,0
+ULTA.US,D,20090311,000000,4.56,4.68,4.49,4.67,121392,0
+ULTA.US,D,20090312,000000,4.65,5.67,4.64,5.45,169164,0
+ULTA.US,D,20090313,000000,5.46,5.64,5.31,5.62,92756,0
+ULTA.US,D,20090316,000000,5.62,5.71,5.5,5.55,84782,0
+ULTA.US,D,20090317,000000,5.54,6.16,5.54,6.16,129853,0
+ULTA.US,D,20090318,000000,6.11,6.53,5.89,6.45,157586,0
+ULTA.US,D,20090319,000000,6.56,6.65,6.21,6.28,134063,0
+ULTA.US,D,20090320,000000,6.38,6.61,6.24,6.27,719809,0
+ULTA.US,D,20090323,000000,6.42,6.5,5.94,6.48,588208,0
+ULTA.US,D,20090324,000000,6.5,6.57,6.25,6.26,128724,0
+ULTA.US,D,20090325,000000,6.37,6.54,6.04,6.47,201118,0
+ULTA.US,D,20090326,000000,6.59,7,6.59,6.97,219678,0
+ULTA.US,D,20090327,000000,6.89,7.14,6.67,6.95,144095,0
+ULTA.US,D,20090330,000000,6.84,6.98,6.44,6.62,185878,0
+ULTA.US,D,20090331,000000,6.68,6.7,6.4,6.62,162391,0
+ULTA.US,D,20090401,000000,6.49,6.75,6.18,6.72,93958,0
+ULTA.US,D,20090402,000000,6.75,7.25,6.54,6.63,291112,0
+ULTA.US,D,20090403,000000,6.65,7.04,6.65,7.02,219091,0
+ULTA.US,D,20090406,000000,6.99,7.06,6.62,6.93,117851,0
+ULTA.US,D,20090407,000000,6.85,6.85,6.53,6.58,254307,0
+ULTA.US,D,20090408,000000,6.65,6.85,6.6,6.8,127824,0
+ULTA.US,D,20090409,000000,6.97,7.25,6.95,7.13,292193,0
+ULTA.US,D,20090413,000000,7.12,7.99,6.79,7.94,366514,0
+ULTA.US,D,20090414,000000,7.8,7.82,7.1,7.47,341094,0
+ULTA.US,D,20090415,000000,7.44,7.7,7.44,7.57,192811,0
+ULTA.US,D,20090416,000000,7.68,7.81,7.45,7.69,205992,0
+ULTA.US,D,20090417,000000,7.73,8.17,7.62,8.03,251982,0
+ULTA.US,D,20090420,000000,7.89,7.91,7.61,7.68,374963,0
+ULTA.US,D,20090421,000000,7.67,8.29,7.67,8.21,351892,0
+ULTA.US,D,20090422,000000,8.1,8.92,7.98,8.55,396450,0
+ULTA.US,D,20090423,000000,8.58,8.63,8.16,8.36,235479,0
+ULTA.US,D,20090424,000000,8.47,8.7,8.31,8.35,214775,0
+ULTA.US,D,20090427,000000,8.28,8.28,7.98,8.19,320321,0
+ULTA.US,D,20090428,000000,8.13,8.37,8.01,8.27,171031,0
+ULTA.US,D,20090429,000000,8.32,8.8,8.26,8.56,219766,0
+ULTA.US,D,20090430,000000,8.66,9,8.58,8.75,307371,0
+ULTA.US,D,20090501,000000,8.75,8.8,8.47,8.56,165667,0
+ULTA.US,D,20090504,000000,8.6,9.1,8.51,8.85,212058,0
+ULTA.US,D,20090505,000000,8.81,9,8.38,8.92,369632,0
+ULTA.US,D,20090506,000000,8.97,9.01,8.58,8.84,202279,0
+ULTA.US,D,20090507,000000,8.89,9.09,8.06,8.36,229870,0
+ULTA.US,D,20090508,000000,8.45,9.09,8.45,8.84,169637,0
+ULTA.US,D,20090511,000000,8.67,9.07,8.42,8.93,185015,0
+ULTA.US,D,20090512,000000,8.96,8.96,8.68,8.72,227269,0
+ULTA.US,D,20090513,000000,8.56,8.61,8.27,8.36,200921,0
+ULTA.US,D,20090514,000000,8.37,8.78,8.24,8.51,127449,0
+ULTA.US,D,20090515,000000,8.56,8.61,8.23,8.52,160700,0
+ULTA.US,D,20090518,000000,8.6,9.05,8.45,9.02,154439,0
+ULTA.US,D,20090519,000000,8.92,9.06,8.63,8.9,131931,0
+ULTA.US,D,20090520,000000,8.89,9.19,8.89,9.02,131513,0
+ULTA.US,D,20090521,000000,8.87,9.11,8.61,8.87,146821,0
+ULTA.US,D,20090522,000000,8.9,9.02,8.51,8.58,110713,0
+ULTA.US,D,20090526,000000,8.51,9.12,8.51,8.94,188162,0
+ULTA.US,D,20090527,000000,8.86,9.05,8.64,8.65,130413,0
+ULTA.US,D,20090528,000000,8.74,8.74,8.13,8.4,124920,0
+ULTA.US,D,20090529,000000,8.45,8.59,8.31,8.56,188520,0
+ULTA.US,D,20090601,000000,8.65,9.12,8.6,9.04,270527,0
+ULTA.US,D,20090602,000000,9.04,9.71,8.99,9.65,367446,0
+ULTA.US,D,20090603,000000,9.49,9.77,9.24,9.7,219424,0
+ULTA.US,D,20090604,000000,9.72,9.73,9.44,9.6,242878,0
+ULTA.US,D,20090605,000000,10.5,11.97,9.95,11.52,1875632,0
+ULTA.US,D,20090608,000000,11.55,12,11.16,11.56,345501,0
+ULTA.US,D,20090609,000000,11.26,11.36,10.33,10.34,566053,0
+ULTA.US,D,20090610,000000,10.48,10.64,9.86,10.18,353531,0
+ULTA.US,D,20090611,000000,10.18,10.31,9.79,9.8,268684,0
+ULTA.US,D,20090612,000000,9.95,10.5,9.76,10.46,314707,0
+ULTA.US,D,20090615,000000,10.39,10.39,9.67,9.77,258558,0
+ULTA.US,D,20090616,000000,9.94,10.09,9.77,9.78,138587,0
+ULTA.US,D,20090617,000000,9.75,9.91,9.43,9.75,173597,0
+ULTA.US,D,20090618,000000,9.71,9.71,9.11,9.31,289307,0
+ULTA.US,D,20090619,000000,9.05,9.4,8.9,9.37,322904,0
+ULTA.US,D,20090622,000000,9.37,9.87,9.22,9.63,432886,0
+ULTA.US,D,20090623,000000,9.69,10,9.31,9.34,318490,0
+ULTA.US,D,20090624,000000,9.39,9.64,9.21,9.52,435710,0
+ULTA.US,D,20090625,000000,9.48,9.97,9.48,9.96,341215,0
+ULTA.US,D,20090626,000000,9.98,10.59,9.65,10.52,1406344,0
+ULTA.US,D,20090629,000000,10.48,10.98,10.35,10.93,417016,0
+ULTA.US,D,20090630,000000,10.88,11.22,10.59,11.12,522160,0
+ULTA.US,D,20090701,000000,11.39,11.47,11.14,11.37,253779,0
+ULTA.US,D,20090702,000000,11.25,11.26,10.59,10.63,218271,0
+ULTA.US,D,20090706,000000,10.74,11,10.4,10.96,252658,0
+ULTA.US,D,20090707,000000,10.99,10.99,10.47,10.88,215352,0
+ULTA.US,D,20090708,000000,10.89,10.98,10.61,10.74,217565,0
+ULTA.US,D,20090709,000000,10.84,11.12,10.48,10.98,290837,0
+ULTA.US,D,20090710,000000,10.89,10.93,10.55,10.79,204028,0
+ULTA.US,D,20090713,000000,10.87,11.33,10.49,11.32,197987,0
+ULTA.US,D,20090714,000000,10.86,10.86,10.25,10.54,779015,0
+ULTA.US,D,20090715,000000,10.65,10.89,10.4,10.74,314194,0
+ULTA.US,D,20090716,000000,10.65,10.85,10.36,10.44,363025,0
+ULTA.US,D,20090717,000000,10.55,11,10.27,10.95,516711,0
+ULTA.US,D,20090720,000000,10.97,11.1,10.78,11,295346,0
+ULTA.US,D,20090721,000000,11.02,11.39,10.94,11.18,215729,0
+ULTA.US,D,20090722,000000,11.16,11.54,11.11,11.53,380913,0
+ULTA.US,D,20090723,000000,11.47,11.61,11.02,11.48,332882,0
+ULTA.US,D,20090724,000000,11.43,11.48,11.04,11.38,84132,0
+ULTA.US,D,20090727,000000,11.4,11.4,10.92,11.13,69258,0
+ULTA.US,D,20090728,000000,11.15,11.34,10.9,11.33,119826,0
+ULTA.US,D,20090729,000000,11.21,11.56,11.08,11.36,97488,0
+ULTA.US,D,20090730,000000,11.46,11.62,11.19,11.52,131652,0
+ULTA.US,D,20090731,000000,11.42,11.61,11.31,11.33,85551,0
+ULTA.US,D,20090803,000000,11.39,11.62,11.07,11.61,143359,0
+ULTA.US,D,20090804,000000,11.5,11.56,11.31,11.32,73242,0
+ULTA.US,D,20090805,000000,11.31,11.56,11.05,11.11,163289,0
+ULTA.US,D,20090806,000000,11.12,11.39,10.92,11,72868,0
+ULTA.US,D,20090807,000000,11.18,11.61,10.98,11.54,233019,0
+ULTA.US,D,20090810,000000,11.44,12,11.44,11.92,343616,0
+ULTA.US,D,20090811,000000,11.83,11.91,11.4,11.51,197307,0
+ULTA.US,D,20090812,000000,11.56,11.85,11.42,11.46,101707,0
+ULTA.US,D,20090813,000000,11.56,11.63,11.19,11.31,116080,0
+ULTA.US,D,20090814,000000,11.26,11.31,10.75,10.78,202266,0
+ULTA.US,D,20090817,000000,10.58,10.7,10.2,10.28,163717,0
+ULTA.US,D,20090818,000000,10.3,10.45,10.13,10.25,145900,0
+ULTA.US,D,20090819,000000,10.16,10.66,10.06,10.66,121182,0
+ULTA.US,D,20090820,000000,10.58,11.53,10.54,11.28,233360,0
+ULTA.US,D,20090821,000000,11.44,11.76,10.66,11.63,199681,0
+ULTA.US,D,20090824,000000,11.56,11.91,11.56,11.8,185828,0
+ULTA.US,D,20090825,000000,11.88,12,11.68,11.93,175672,0
+ULTA.US,D,20090826,000000,11.88,11.99,11.59,11.67,167142,0
+ULTA.US,D,20090827,000000,11.6,11.87,11.33,11.87,264420,0
+ULTA.US,D,20090828,000000,11.95,11.99,11.75,11.79,160454,0
+ULTA.US,D,20090831,000000,11.66,11.66,11.39,11.52,138452,0
+ULTA.US,D,20090901,000000,11.51,12.12,11.51,11.85,587615,0
+ULTA.US,D,20090902,000000,11.78,12.16,11.72,12.15,432820,0
+ULTA.US,D,20090903,000000,12.23,12.51,12,12.49,401258,0
+ULTA.US,D,20090904,000000,13.25,15.2,13.05,15,3145049,0
+ULTA.US,D,20090908,000000,15.02,15.44,14.85,14.9,863510,0
+ULTA.US,D,20090909,000000,14.79,14.91,14.37,14.41,484864,0
+ULTA.US,D,20090910,000000,14.35,14.86,14.09,14.09,555979,0
+ULTA.US,D,20090911,000000,14.23,14.65,13.97,14.03,330389,0
+ULTA.US,D,20090914,000000,14.14,14.84,14.05,14.63,372559,0
+ULTA.US,D,20090915,000000,14.56,14.78,14.05,14.56,323573,0
+ULTA.US,D,20090916,000000,14.56,15.05,14.5,14.99,188143,0
+ULTA.US,D,20090917,000000,14.89,15.46,14.73,15.22,270693,0
+ULTA.US,D,20090918,000000,15.38,16,15.38,15.95,444340,0
+ULTA.US,D,20090921,000000,15.67,16,15.52,15.62,185110,0
+ULTA.US,D,20090922,000000,15.68,16.08,15.68,15.74,198711,0
+ULTA.US,D,20090923,000000,15.93,16,15.65,15.69,212725,0
+ULTA.US,D,20090924,000000,15.83,15.83,15.16,15.81,254309,0
+ULTA.US,D,20090925,000000,15.78,15.78,15.38,15.63,306438,0
+ULTA.US,D,20090928,000000,15.8,16.29,15.27,16.25,289475,0
+ULTA.US,D,20090929,000000,16.61,16.8,16.43,16.53,410196,0
+ULTA.US,D,20090930,000000,16.62,16.8,16.25,16.51,265862,0
+ULTA.US,D,20091001,000000,16.48,16.81,15.98,16.03,253972,0
+ULTA.US,D,20091002,000000,15.78,15.89,15.57,15.75,269575,0
+ULTA.US,D,20091005,000000,15.9,16.35,15.5,16.33,247453,0
+ULTA.US,D,20091006,000000,16.47,16.99,16.46,16.99,222608,0
+ULTA.US,D,20091007,000000,17,17.15,16.28,16.63,471816,0
+ULTA.US,D,20091008,000000,16.79,17.03,16.24,16.85,468034,0
+ULTA.US,D,20091009,000000,16.79,17.44,16.58,17.41,248581,0
+ULTA.US,D,20091012,000000,17.41,17.84,17.39,17.44,378752,0
+ULTA.US,D,20091013,000000,16.12,17.31,16.12,17.06,411713,0
+ULTA.US,D,20091014,000000,17.27,17.85,17.14,17.14,503513,0
+ULTA.US,D,20091015,000000,17.08,17.48,16.75,17.19,197424,0
+ULTA.US,D,20091016,000000,17.11,17.24,16.63,16.68,269556,0
+ULTA.US,D,20091019,000000,16.79,17.17,16.57,16.95,150193,0
+ULTA.US,D,20091020,000000,16.99,17.28,15.99,16.43,169626,0
+ULTA.US,D,20091021,000000,16.38,17.1,16.06,16.12,392498,0
+ULTA.US,D,20091022,000000,16.18,16.93,16.18,16.87,210609,0
+ULTA.US,D,20091023,000000,16.95,16.95,15.91,16.02,240512,0
+ULTA.US,D,20091026,000000,15.95,16.66,15.85,15.91,149464,0
+ULTA.US,D,20091027,000000,15.91,16.12,15.6,15.73,265478,0
+ULTA.US,D,20091028,000000,15.63,15.82,15.38,15.4,332932,0
+ULTA.US,D,20091029,000000,15.48,15.89,15.4,15.88,116651,0
+ULTA.US,D,20091030,000000,15.81,16.08,15,15.14,236141,0
+ULTA.US,D,20091102,000000,15.13,15.65,14.82,15.38,148097,0
+ULTA.US,D,20091103,000000,14.86,15.78,14.62,15.76,231098,0
+ULTA.US,D,20091104,000000,15.78,16.21,15.67,15.96,194510,0
+ULTA.US,D,20091105,000000,16.07,17.02,15.96,17.01,250905,0
+ULTA.US,D,20091106,000000,16.77,17.15,16.41,17.02,154587,0
+ULTA.US,D,20091109,000000,17.11,17.49,16.81,17.36,212021,0
+ULTA.US,D,20091110,000000,17.32,17.94,17.02,17.8,363974,0
+ULTA.US,D,20091111,000000,17.87,17.89,17.17,17.49,327006,0
+ULTA.US,D,20091112,000000,17.5,17.64,16.76,17.06,165112,0
+ULTA.US,D,20091113,000000,17.17,17.9,16.41,17.72,195916,0
+ULTA.US,D,20091116,000000,17.9,18.21,17.77,18.15,286536,0
+ULTA.US,D,20091117,000000,18.16,18.17,17.58,18.03,142345,0
+ULTA.US,D,20091118,000000,18.09,18.2,17.49,17.49,166493,0
+ULTA.US,D,20091119,000000,17.42,17.45,16.6,16.86,218692,0
+ULTA.US,D,20091120,000000,16.8,17.06,16.44,16.81,199154,0
+ULTA.US,D,20091123,000000,17.06,17.41,17.06,17.28,159257,0
+ULTA.US,D,20091124,000000,17.34,17.5,16.83,16.94,162763,0
+ULTA.US,D,20091125,000000,16.97,17.14,16.68,16.78,120105,0
+ULTA.US,D,20091127,000000,16.21,16.69,16.14,16.3,130834,0
+ULTA.US,D,20091130,000000,16.46,16.51,15.97,16.43,236470,0
+ULTA.US,D,20091201,000000,16.51,18.2,16.51,17.48,815262,0
+ULTA.US,D,20091202,000000,17.68,18.25,17.64,18.2,436319,0
+ULTA.US,D,20091203,000000,18.2,18.24,17.69,17.91,644167,0
+ULTA.US,D,20091204,000000,17.33,18.64,17.26,17.9,949616,0
+ULTA.US,D,20091207,000000,17.89,18.41,17.56,18.24,427258,0
+ULTA.US,D,20091208,000000,18.17,18.4,17.84,17.9,241161,0
+ULTA.US,D,20091209,000000,17.9,17.97,17.33,17.48,192146,0
+ULTA.US,D,20091210,000000,17.6,17.62,17.25,17.44,348506,0
+ULTA.US,D,20091211,000000,17.64,18.14,17.5,18.03,272445,0
+ULTA.US,D,20091214,000000,18.17,18.84,17.88,18.83,241068,0
+ULTA.US,D,20091215,000000,18.83,19.25,18.19,18.61,279129,0
+ULTA.US,D,20091216,000000,18.71,18.8,18.42,18.55,259471,0
+ULTA.US,D,20091217,000000,18.38,18.49,17.93,18.17,196743,0
+ULTA.US,D,20091218,000000,18.34,18.36,17.52,17.86,448913,0
+ULTA.US,D,20091221,000000,18.01,18.21,17.66,17.73,156773,0
+ULTA.US,D,20091222,000000,17.81,18.16,17.74,18.06,191181,0
+ULTA.US,D,20091223,000000,18.08,18.57,18.06,18.4,103354,0
+ULTA.US,D,20091224,000000,18.51,18.51,18.21,18.35,52497,0
+ULTA.US,D,20091228,000000,18.36,18.53,18.17,18.24,193481,0
+ULTA.US,D,20091229,000000,18.33,18.64,18.07,18.45,68798,0
+ULTA.US,D,20091230,000000,18.42,18.48,18.1,18.35,85741,0
+ULTA.US,D,20091231,000000,18.3,18.56,18,18.16,161786,0
+ULTA.US,D,20100104,000000,19.23,19.25,18.59,18.85,594661,0
+ULTA.US,D,20100105,000000,18.92,19.16,18.56,18.76,500943,0
+ULTA.US,D,20100106,000000,18.75,19.25,18.69,19.22,340381,0
+ULTA.US,D,20100107,000000,19.6,20.98,19.37,20.86,1530499,0
+ULTA.US,D,20100108,000000,21,21.62,20.87,21.61,619358,0
+ULTA.US,D,20100111,000000,21.62,21.62,21.05,21.28,403887,0
+ULTA.US,D,20100112,000000,21.28,21.6,20.87,21.14,234857,0
+ULTA.US,D,20100113,000000,20.63,21.41,20.63,21.31,195584,0
+ULTA.US,D,20100114,000000,21.09,21.48,20.4,20.44,438238,0
+ULTA.US,D,20100115,000000,20.54,20.54,19.75,20.35,236562,0
+ULTA.US,D,20100119,000000,20.17,20.45,20.07,20.21,378202,0
+ULTA.US,D,20100120,000000,20.09,20.31,19.71,20.1,298056,0
+ULTA.US,D,20100121,000000,20.16,20.49,19.5,20,283378,0
+ULTA.US,D,20100122,000000,19.96,20.49,19.57,20.05,289007,0
+ULTA.US,D,20100125,000000,20.15,20.47,19.73,19.74,154634,0
+ULTA.US,D,20100126,000000,19.66,20.26,19.24,19.97,458610,0
+ULTA.US,D,20100127,000000,19.93,20,19.64,19.91,122638,0
+ULTA.US,D,20100128,000000,20,20.16,19.15,19.29,207028,0
+ULTA.US,D,20100129,000000,19.31,19.97,19.3,19.4,191951,0
+ULTA.US,D,20100201,000000,19.49,19.99,19.42,19.79,233749,0
+ULTA.US,D,20100202,000000,19.74,19.74,18.88,19.49,365699,0
+ULTA.US,D,20100203,000000,19.44,19.61,19,19.12,91355,0
+ULTA.US,D,20100204,000000,18.93,19.01,18,18.01,329439,0
+ULTA.US,D,20100205,000000,18,18.13,17.52,17.92,343125,0
+ULTA.US,D,20100208,000000,17.85,18.6,17.53,17.87,213927,0
+ULTA.US,D,20100209,000000,18.12,18.26,17.8,17.94,464235,0
+ULTA.US,D,20100210,000000,17.84,18,17.05,17.29,587084,0
+ULTA.US,D,20100211,000000,17.16,17.92,17.05,17.75,216751,0
+ULTA.US,D,20100212,000000,17.53,17.9,17.53,17.86,293998,0
+ULTA.US,D,20100216,000000,18.15,18.49,17.92,18.39,185844,0
+ULTA.US,D,20100217,000000,18.53,18.68,18.26,18.45,211157,0
+ULTA.US,D,20100218,000000,18.37,18.54,18.24,18.42,93521,0
+ULTA.US,D,20100219,000000,18.43,18.45,17.93,17.94,315358,0
+ULTA.US,D,20100222,000000,17.95,18.28,17.56,17.98,201218,0
+ULTA.US,D,20100223,000000,17.95,18.01,17.27,17.72,542444,0
+ULTA.US,D,20100224,000000,17.75,18.43,17.62,18.36,187041,0
+ULTA.US,D,20100225,000000,18.08,18.5,17.95,18.1,204689,0
+ULTA.US,D,20100226,000000,18.17,18.5,18.12,18.33,112547,0
+ULTA.US,D,20100301,000000,18.5,19.21,18.38,19.12,359908,0
+ULTA.US,D,20100302,000000,19.24,19.69,19.13,19.67,298800,0
+ULTA.US,D,20100303,000000,19.65,20.03,19.27,19.97,404755,0
+ULTA.US,D,20100304,000000,20.03,21.21,19.87,21.21,552994,0
+ULTA.US,D,20100305,000000,21.45,21.62,20.96,21.4,546422,0
+ULTA.US,D,20100308,000000,21.41,21.74,20.74,20.98,440008,0
+ULTA.US,D,20100309,000000,21.02,21.49,20.72,21.17,559323,0
+ULTA.US,D,20100310,000000,21.24,21.62,21.08,21.47,250571,0
+ULTA.US,D,20100311,000000,21.4,21.56,20.64,21.54,489890,0
+ULTA.US,D,20100312,000000,21.94,23.35,21.58,23.33,1976496,0
+ULTA.US,D,20100315,000000,22.52,23.06,21.17,22.11,1143103,0
+ULTA.US,D,20100316,000000,22.35,22.94,21.91,22.86,528637,0
+ULTA.US,D,20100317,000000,23.01,23.17,22.44,22.49,310432,0
+ULTA.US,D,20100318,000000,22.49,22.73,21.88,22.64,237096,0
+ULTA.US,D,20100319,000000,22.49,22.5,21.61,21.7,448483,0
+ULTA.US,D,20100322,000000,21.51,22.15,21.32,22.07,339615,0
+ULTA.US,D,20100323,000000,22.14,22.3,21.62,22.21,297761,0
+ULTA.US,D,20100324,000000,22.06,22.29,21,21.97,288710,0
+ULTA.US,D,20100325,000000,22.08,23.28,22,22.72,545226,0
+ULTA.US,D,20100326,000000,22.98,23.14,22.4,22.5,254226,0
+ULTA.US,D,20100329,000000,22.68,22.9,22.33,22.81,209572,0
+ULTA.US,D,20100330,000000,22.98,23.45,22.8,23.21,345072,0
+ULTA.US,D,20100331,000000,23.22,23.39,22.54,22.62,459712,0
+ULTA.US,D,20100401,000000,22.81,23.02,21.84,22.15,421577,0
+ULTA.US,D,20100405,000000,22.26,22.63,21.64,22.63,501413,0
+ULTA.US,D,20100406,000000,22.65,23.26,22.58,23.19,261615,0
+ULTA.US,D,20100407,000000,23.1,23.2,22.09,22.2,340011,0
+ULTA.US,D,20100408,000000,22.19,22.47,21.89,22.15,137267,0
+ULTA.US,D,20100409,000000,22.18,23.38,22.18,23.2,428320,0
+ULTA.US,D,20100412,000000,23.14,24.1,23.04,23.22,759033,0
+ULTA.US,D,20100413,000000,23.14,23.14,22.44,22.84,248223,0
+ULTA.US,D,20100414,000000,23.03,23.29,22.72,23.26,240730,0
+ULTA.US,D,20100415,000000,23.36,24.09,23.31,23.81,269625,0
+ULTA.US,D,20100416,000000,23.81,23.98,23.1,23.61,206345,0
+ULTA.US,D,20100419,000000,23.47,23.52,22.06,22.17,431919,0
+ULTA.US,D,20100420,000000,22.28,22.88,22.25,22.82,214652,0
+ULTA.US,D,20100421,000000,22.78,23.3,22.43,23.18,327308,0
+ULTA.US,D,20100422,000000,22.99,24.85,22.75,24.59,602482,0
+ULTA.US,D,20100423,000000,24.73,25.4,24.29,25.36,446741,0
+ULTA.US,D,20100426,000000,25.46,25.76,24.73,24.97,269237,0
+ULTA.US,D,20100427,000000,22.87,23.65,21.66,22.75,1542925,0
+ULTA.US,D,20100428,000000,23.31,23.72,22.86,22.98,408046,0
+ULTA.US,D,20100429,000000,23.26,24.1,23.24,24.08,304971,0
+ULTA.US,D,20100430,000000,24.15,24.75,23.09,23.12,353482,0
+ULTA.US,D,20100503,000000,23.47,24.55,23.3,23.93,309524,0
+ULTA.US,D,20100504,000000,23.74,23.77,22.83,23.01,254651,0
+ULTA.US,D,20100505,000000,22.64,23.13,22.01,22.5,270664,0
+ULTA.US,D,20100506,000000,22.48,22.77,20.71,21.99,429973,0
+ULTA.US,D,20100507,000000,21.95,22.47,21.14,21.24,285258,0
+ULTA.US,D,20100510,000000,22.66,23,22.2,22.82,353125,0
+ULTA.US,D,20100511,000000,22.68,24.09,22.51,23.4,287284,0
+ULTA.US,D,20100512,000000,23.58,25.04,23.33,24.7,299341,0
+ULTA.US,D,20100513,000000,24.94,25.39,23.96,24.18,476231,0
+ULTA.US,D,20100514,000000,23.88,24.23,23.5,23.74,245872,0
+ULTA.US,D,20100517,000000,23.96,24.75,23.64,23.76,693890,0
+ULTA.US,D,20100518,000000,23.93,24.5,23.47,23.5,196242,0
+ULTA.US,D,20100519,000000,23.31,23.97,22.91,23.51,203269,0
+ULTA.US,D,20100520,000000,22.85,22.97,22.1,22.16,313216,0
+ULTA.US,D,20100521,000000,21.7,23.83,21.35,23.32,424693,0
+ULTA.US,D,20100524,000000,23.33,24.07,23.33,23.55,245055,0
+ULTA.US,D,20100525,000000,22.71,23.09,22,22.86,464162,0
+ULTA.US,D,20100526,000000,23.18,24.09,22.79,23.62,759630,0
+ULTA.US,D,20100527,000000,24.32,24.78,23.24,24.59,317168,0
+ULTA.US,D,20100528,000000,25.25,26,24.81,25.58,636297,0
+ULTA.US,D,20100601,000000,25.41,25.98,24.75,24.75,487845,0
+ULTA.US,D,20100602,000000,24.82,25.09,22.86,23.59,1154526,0
+ULTA.US,D,20100603,000000,23.55,24.14,23.17,23.9,484451,0
+ULTA.US,D,20100604,000000,23.7,23.9,22.73,23.16,781005,0
+ULTA.US,D,20100607,000000,23.4,23.48,21.57,22.23,925779,0
+ULTA.US,D,20100608,000000,22.28,22.52,21.25,21.42,577514,0
+ULTA.US,D,20100609,000000,21.6,22.19,21.24,21.9,930243,0
+ULTA.US,D,20100610,000000,22.19,22.6,21.92,22.4,849153,0
+ULTA.US,D,20100611,000000,22.67,24.87,22.62,24.68,5338625,0
+ULTA.US,D,20100614,000000,24.75,24.89,23.75,24.53,1084900,0
+ULTA.US,D,20100615,000000,25.18,25.37,24.81,25.12,889210,0
+ULTA.US,D,20100616,000000,25.04,26.5,24.86,25.85,1434571,0
+ULTA.US,D,20100617,000000,26.13,26.46,24.86,25.8,677729,0
+ULTA.US,D,20100618,000000,25.97,26.49,25.83,26.18,781751,0
+ULTA.US,D,20100621,000000,26.49,26.75,25.13,25.55,864368,0
+ULTA.US,D,20100622,000000,25.53,25.87,24.91,25.05,702262,0
+ULTA.US,D,20100623,000000,25,25.21,24.46,24.96,506029,0
+ULTA.US,D,20100624,000000,24.75,24.81,24.1,24.42,564718,0
+ULTA.US,D,20100625,000000,24.47,24.92,23.86,24.92,897458,0
+ULTA.US,D,20100628,000000,24.93,26.03,24.92,25.82,746334,0
+ULTA.US,D,20100629,000000,25.26,25.26,23.81,24.04,669763,0
+ULTA.US,D,20100630,000000,23.97,24.48,23.42,23.66,479291,0
+ULTA.US,D,20100701,000000,23.75,23.99,22.68,23,1364557,0
+ULTA.US,D,20100702,000000,23.12,23.31,22.79,23.08,488797,0
+ULTA.US,D,20100706,000000,23.3,23.88,22.02,22.21,933182,0
+ULTA.US,D,20100707,000000,22.22,23.46,22.06,23.35,789740,0
+ULTA.US,D,20100708,000000,23.61,23.73,22.61,22.97,538984,0
+ULTA.US,D,20100709,000000,22.95,23.54,22.5,23.51,281367,0
+ULTA.US,D,20100712,000000,23.44,23.48,22.51,23.09,412348,0
+ULTA.US,D,20100713,000000,23.49,23.93,23.05,23.89,437234,0
+ULTA.US,D,20100714,000000,23.74,23.74,22.78,23.6,391554,0
+ULTA.US,D,20100715,000000,23.56,23.56,22.73,23.3,378697,0
+ULTA.US,D,20100716,000000,23.03,23.06,22.59,22.77,563938,0
+ULTA.US,D,20100719,000000,22.9,23.06,22.51,22.9,495657,0
+ULTA.US,D,20100720,000000,22.66,23.24,22.23,23.15,445729,0
+ULTA.US,D,20100721,000000,23.31,23.31,22.45,22.86,322648,0
+ULTA.US,D,20100722,000000,23.27,24.17,23.07,24.12,477190,0
+ULTA.US,D,20100723,000000,24.08,24.76,23.85,24.74,423844,0
+ULTA.US,D,20100726,000000,24.83,25.5,24.65,25.43,444298,0
+ULTA.US,D,20100727,000000,25.55,25.89,24.41,24.67,346367,0
+ULTA.US,D,20100728,000000,24.56,24.82,24.11,24.61,297814,0
+ULTA.US,D,20100729,000000,24.93,25.67,24.77,25.44,815285,0
+ULTA.US,D,20100730,000000,25.03,25.53,24.68,25.26,528176,0
+ULTA.US,D,20100802,000000,25.65,25.87,25.17,25.43,394993,0
+ULTA.US,D,20100803,000000,25.38,25.49,24.51,25.33,503236,0
+ULTA.US,D,20100804,000000,25.45,25.45,24.73,24.9,339656,0
+ULTA.US,D,20100805,000000,24.74,24.97,24.17,24.89,345398,0
+ULTA.US,D,20100806,000000,24.44,24.88,23.56,24.79,482321,0
+ULTA.US,D,20100809,000000,24.9,25,24.43,24.71,309717,0
+ULTA.US,D,20100810,000000,24.45,24.66,23.96,24.09,366120,0
+ULTA.US,D,20100811,000000,23.5,23.9,22.84,22.95,498608,0
+ULTA.US,D,20100812,000000,22.52,23.25,22.11,22.97,266212,0
+ULTA.US,D,20100813,000000,22.81,23.05,22.06,22.18,449214,0
+ULTA.US,D,20100816,000000,22.14,22.93,21.83,22.58,401766,0
+ULTA.US,D,20100817,000000,22.88,23.53,22.71,23.24,361108,0
+ULTA.US,D,20100818,000000,23.09,24.15,22.75,24.04,381258,0
+ULTA.US,D,20100819,000000,24.05,24.29,23.41,23.44,522527,0
+ULTA.US,D,20100820,000000,23.4,23.55,22.88,23.36,530001,0
+ULTA.US,D,20100823,000000,23.44,23.7,23.16,23.19,323345,0
+ULTA.US,D,20100824,000000,22.92,23.4,22.2,22.96,361262,0
+ULTA.US,D,20100825,000000,22.69,23.65,22.69,23.58,266585,0
+ULTA.US,D,20100826,000000,23.74,23.97,23.13,23.27,384528,0
+ULTA.US,D,20100827,000000,23.64,23.98,23.21,23.71,297528,0
+ULTA.US,D,20100830,000000,23.52,23.79,23.21,23.54,614793,0
+ULTA.US,D,20100831,000000,23.56,23.56,22.45,22.7,769060,0
+ULTA.US,D,20100901,000000,22.93,23.22,20.67,22.26,3349979,0
+ULTA.US,D,20100902,000000,22.29,23.49,21.6,22.23,1406183,0
+ULTA.US,D,20100903,000000,25.23,26.47,24.3,26.3,3068397,0
+ULTA.US,D,20100907,000000,26.41,26.74,26.06,26.4,858703,0
+ULTA.US,D,20100908,000000,26.75,26.95,26.39,26.71,813622,0
+ULTA.US,D,20100909,000000,26.92,26.96,25.97,26.35,419397,0
+ULTA.US,D,20100910,000000,26.36,26.88,26.19,26.21,360646,0
+ULTA.US,D,20100913,000000,26.5,27.7,26.41,27.65,772918,0
+ULTA.US,D,20100914,000000,27.52,29.25,27.34,28.59,1039288,0
+ULTA.US,D,20100915,000000,28.4,28.56,27.87,28.01,445217,0
+ULTA.US,D,20100916,000000,27.89,28.15,27.53,28.03,249635,0
+ULTA.US,D,20100917,000000,28.33,28.45,27.54,28.15,305296,0
+ULTA.US,D,20100920,000000,28.31,28.33,27.54,28.23,504989,0
+ULTA.US,D,20100921,000000,28.35,29.47,28.35,29.11,1023508,0
+ULTA.US,D,20100922,000000,29.05,29.13,27.77,27.94,626911,0
+ULTA.US,D,20100923,000000,27.62,28.37,27.51,27.66,533305,0
+ULTA.US,D,20100924,000000,28.1,28.94,28.02,28.93,392674,0
+ULTA.US,D,20100927,000000,29.02,29.16,28.6,28.64,385647,0
+ULTA.US,D,20100928,000000,28.81,29.47,28.09,29.35,622960,0
+ULTA.US,D,20100929,000000,29.39,30.19,28.96,29.82,732002,0
+ULTA.US,D,20100930,000000,29.99,29.99,29.01,29.2,481913,0
+ULTA.US,D,20101001,000000,29.44,29.54,28.81,29.35,346449,0
+ULTA.US,D,20101004,000000,29.53,29.63,28.26,28.41,632653,0
+ULTA.US,D,20101005,000000,28.79,29.31,28.47,28.69,461109,0
+ULTA.US,D,20101006,000000,28.67,28.94,28.05,28.3,524291,0
+ULTA.US,D,20101007,000000,28.6,28.86,27.76,28.53,811965,0
+ULTA.US,D,20101008,000000,28.59,29.11,28.57,28.96,370777,0
+ULTA.US,D,20101011,000000,28.82,29.25,28.52,29.03,231229,0
+ULTA.US,D,20101012,000000,28.86,31,28.8,30.9,1571809,0
+ULTA.US,D,20101013,000000,31,31.56,30.33,30.88,796828,0
+ULTA.US,D,20101014,000000,30.33,30.51,29.61,30.42,697408,0
+ULTA.US,D,20101015,000000,30.78,31.05,30.23,31.01,466721,0
+ULTA.US,D,20101018,000000,31.18,31.73,31.1,31.66,498043,0
+ULTA.US,D,20101019,000000,31.15,31.65,30.52,30.8,472559,0
+ULTA.US,D,20101020,000000,30.89,31.47,30.64,30.72,320575,0
+ULTA.US,D,20101021,000000,30.85,31.58,30.61,30.89,311983,0
+ULTA.US,D,20101022,000000,30.92,31.22,30.5,31.07,222607,0
+ULTA.US,D,20101025,000000,31.23,32.5,31.19,32.1,434536,0
+ULTA.US,D,20101026,000000,31.83,32.68,31.62,32.33,331653,0
+ULTA.US,D,20101027,000000,32.25,32.25,31.37,31.59,464087,0
+ULTA.US,D,20101028,000000,31.7,32.03,31.01,31.14,351446,0
+ULTA.US,D,20101029,000000,31,31.21,30.68,30.69,359653,0
+ULTA.US,D,20101101,000000,31.36,31.36,30.01,30.41,573704,0
+ULTA.US,D,20101102,000000,30.85,31.01,30.09,30.81,292761,0
+ULTA.US,D,20101103,000000,30.85,31.85,30.8,31.67,254164,0
+ULTA.US,D,20101104,000000,31.84,32.19,31.39,31.86,298381,0
+ULTA.US,D,20101105,000000,32.02,32.34,31.65,32.3,205088,0
+ULTA.US,D,20101108,000000,32.33,33.5,32.21,33.03,343730,0
+ULTA.US,D,20101109,000000,33.29,33.29,32.4,32.61,241181,0
+ULTA.US,D,20101110,000000,32.65,33,32.35,33,164470,0
+ULTA.US,D,20101111,000000,32.62,32.89,32.32,32.75,188136,0
+ULTA.US,D,20101112,000000,32.43,32.74,31.82,31.98,269176,0
+ULTA.US,D,20101115,000000,32.01,32.2,31.51,31.8,159661,0
+ULTA.US,D,20101116,000000,31.49,31.73,30.51,31.57,367983,0
+ULTA.US,D,20101117,000000,31.39,31.86,31.01,31.5,149857,0
+ULTA.US,D,20101118,000000,31.76,32.68,31.76,31.97,199018,0
+ULTA.US,D,20101119,000000,32.04,32.05,31.64,31.95,296716,0
+ULTA.US,D,20101122,000000,31.95,32.87,31.29,32.68,429880,0
+ULTA.US,D,20101123,000000,32.27,33.5,32.24,33.48,410691,0
+ULTA.US,D,20101124,000000,33.76,35,33.59,34.47,662626,0
+ULTA.US,D,20101126,000000,34.44,35.05,34.33,34.99,162020,0
+ULTA.US,D,20101129,000000,34.37,35.55,34.2,35.15,702936,0
+ULTA.US,D,20101130,000000,34.64,35.96,34.5,34.95,785001,0
+ULTA.US,D,20101201,000000,35.77,36.71,35.58,36.47,857002,0
+ULTA.US,D,20101202,000000,36.42,37.24,35.37,35.72,1628875,0
+ULTA.US,D,20101203,000000,34.37,35.58,33.76,35.22,1765113,0
+ULTA.US,D,20101206,000000,35.16,36.04,33.63,34.08,1074640,0
+ULTA.US,D,20101207,000000,34.61,34.92,33.76,33.86,630387,0
+ULTA.US,D,20101208,000000,33.86,34.66,33.41,34.41,636699,0
+ULTA.US,D,20101209,000000,35.31,35.35,33.73,34.76,650262,0
+ULTA.US,D,20101210,000000,34.93,34.93,34.23,34.71,389612,0
+ULTA.US,D,20101213,000000,34.96,34.97,33.8,34.01,612005,0
+ULTA.US,D,20101214,000000,33.78,34.21,33.01,33.16,616837,0
+ULTA.US,D,20101215,000000,33,33.42,32.01,32.79,857455,0
+ULTA.US,D,20101216,000000,32.61,34.33,32.6,34.09,537504,0
+ULTA.US,D,20101217,000000,34.17,34.18,33.15,33.15,1157403,0
+ULTA.US,D,20101220,000000,33.29,33.8,33,33.03,615109,0
+ULTA.US,D,20101221,000000,33.47,33.59,32.99,33.41,298762,0
+ULTA.US,D,20101222,000000,33.37,34.7,33.13,34.49,692223,0
+ULTA.US,D,20101223,000000,34.56,34.97,34.5,34.74,356790,0
+ULTA.US,D,20101227,000000,34.84,34.84,33.75,34.15,297734,0
+ULTA.US,D,20101228,000000,34.19,34.34,33.62,33.96,135007,0
+ULTA.US,D,20101229,000000,33.99,34.42,33.81,34.27,125636,0
+ULTA.US,D,20101230,000000,34.36,34.91,34.11,34.34,157943,0
+ULTA.US,D,20101231,000000,34.28,34.47,33.63,34,203189,0
+ULTA.US,D,20110103,000000,34.13,34.5,33.69,34.32,391788,0
+ULTA.US,D,20110104,000000,34.48,34.84,33.89,34.28,473803,0
+ULTA.US,D,20110105,000000,34.11,34.75,33.89,34.52,530439,0
+ULTA.US,D,20110106,000000,35.12,37.48,35.1,37.18,1240660,0
+ULTA.US,D,20110107,000000,37.34,38.25,36.91,37.55,762514,0
+ULTA.US,D,20110110,000000,37.45,38,36.76,37.85,523244,0
+ULTA.US,D,20110111,000000,37.72,37.85,36.63,37.17,667802,0
+ULTA.US,D,20110112,000000,37.5,37.77,37,37.09,260520,0
+ULTA.US,D,20110113,000000,37.22,37.35,36.83,37.12,263350,0
+ULTA.US,D,20110114,000000,37.17,37.49,36.81,37.06,543431,0
+ULTA.US,D,20110118,000000,36.9,37.21,36.2,36.45,527193,0
+ULTA.US,D,20110119,000000,36.52,36.65,35.6,35.72,618078,0
+ULTA.US,D,20110120,000000,35.37,36.94,35.37,36.12,535256,0
+ULTA.US,D,20110121,000000,36.01,36.83,35.8,35.87,299318,0
+ULTA.US,D,20110124,000000,36,36.24,35.5,36.09,260419,0
+ULTA.US,D,20110125,000000,35.81,36.33,35.41,36.05,276261,0
+ULTA.US,D,20110126,000000,36.17,36.78,35.45,36.65,374390,0
+ULTA.US,D,20110127,000000,36.68,37.16,36.24,37.06,367071,0
+ULTA.US,D,20110128,000000,37.12,37.12,36.07,36.73,493586,0
+ULTA.US,D,20110131,000000,36.9,37.26,36.13,37.04,571562,0
+ULTA.US,D,20110201,000000,37.1,38.76,36.84,37.94,571315,0
+ULTA.US,D,20110202,000000,37.9,37.98,36.78,36.91,465335,0
+ULTA.US,D,20110203,000000,36.99,39.76,36.99,38.95,1102788,0
+ULTA.US,D,20110204,000000,39.31,40.34,38.99,40.07,721091,0
+ULTA.US,D,20110207,000000,40.49,40.63,40,40.39,426476,0
+ULTA.US,D,20110208,000000,40.22,41.24,40.01,41.2,291787,0
+ULTA.US,D,20110209,000000,40.92,41.82,40.43,41.21,497275,0
+ULTA.US,D,20110210,000000,41.03,41.95,40.65,41.54,254280,0
+ULTA.US,D,20110211,000000,41.36,42.63,41.33,42.59,250804,0
+ULTA.US,D,20110214,000000,42.8,43.83,42.7,42.99,359154,0
+ULTA.US,D,20110215,000000,42.73,42.76,41.7,42.32,394880,0
+ULTA.US,D,20110216,000000,42.82,43.9,42.38,43.1,559903,0
+ULTA.US,D,20110218,000000,43.61,44.06,43.15,43.46,416965,0
+ULTA.US,D,20110222,000000,43.3,43.99,42.43,42.55,683162,0
+ULTA.US,D,20110223,000000,42.54,43.24,40.06,41.03,757422,0
+ULTA.US,D,20110224,000000,40.96,42.58,40.49,41.18,542363,0
+ULTA.US,D,20110225,000000,41.76,43.43,41.34,42.97,396586,0
+ULTA.US,D,20110228,000000,43.36,43.37,41.52,41.73,477144,0
+ULTA.US,D,20110301,000000,41.4,41.86,40.55,41.05,581862,0
+ULTA.US,D,20110302,000000,40.25,41.74,40.25,41.1,438765,0
+ULTA.US,D,20110303,000000,41.47,42.68,41.12,42.25,374149,0
+ULTA.US,D,20110304,000000,42.11,42.22,41.08,41.98,582720,0
+ULTA.US,D,20110307,000000,42.83,43.16,40.48,41.27,707111,0
+ULTA.US,D,20110308,000000,41.25,42.21,40.66,41.87,520136,0
+ULTA.US,D,20110309,000000,41.63,42.28,41,41.13,705278,0
+ULTA.US,D,20110310,000000,40.7,42.57,40.34,42.11,1208480,0
+ULTA.US,D,20110311,000000,43.02,47.55,43.02,45.77,3042711,0
+ULTA.US,D,20110314,000000,45.68,47.2,45.68,46.95,1068364,0
+ULTA.US,D,20110315,000000,45.29,47.85,44.18,47.19,1074889,0
+ULTA.US,D,20110316,000000,46.65,47.93,45.63,46.2,978050,0
+ULTA.US,D,20110317,000000,47,47.48,45.81,46.42,545192,0
+ULTA.US,D,20110318,000000,47.5,47.53,45.69,46.77,1842527,0
+ULTA.US,D,20110321,000000,47.18,47.93,46.19,47.25,576565,0
+ULTA.US,D,20110322,000000,47.25,47.42,46.39,46.47,431255,0
+ULTA.US,D,20110323,000000,46.55,47.53,45.98,47.27,549820,0
+ULTA.US,D,20110324,000000,47.47,48.43,47.02,47.84,492857,0
+ULTA.US,D,20110325,000000,47.8,48.45,47.54,47.65,325212,0
+ULTA.US,D,20110328,000000,48.45,48.67,47.51,47.94,325805,0
+ULTA.US,D,20110329,000000,47.66,48.14,47.34,47.79,507978,0
+ULTA.US,D,20110330,000000,48,48.88,47.75,48.71,291190,0
+ULTA.US,D,20110331,000000,48.67,48.84,47.95,48.13,266881,0
+ULTA.US,D,20110401,000000,48.24,48.87,47.85,48.45,548923,0
+ULTA.US,D,20110404,000000,48.46,48.78,47.65,48.28,289514,0
+ULTA.US,D,20110405,000000,48.15,49.95,48.15,49.81,621979,0
+ULTA.US,D,20110406,000000,49.83,50.15,49.01,49.85,344790,0
+ULTA.US,D,20110407,000000,49.56,51.46,49.21,51.1,996741,0
+ULTA.US,D,20110408,000000,51.72,51.72,50.1,50.69,386387,0
+ULTA.US,D,20110411,000000,51.2,51.82,50.69,51.12,576686,0
+ULTA.US,D,20110412,000000,50.87,51.72,50.42,50.51,503808,0
+ULTA.US,D,20110413,000000,50.8,50.95,49.3,49.8,441260,0
+ULTA.US,D,20110414,000000,49.75,50.03,49.01,49.59,555366,0
+ULTA.US,D,20110415,000000,49.49,50.43,49.04,50.07,545227,0
+ULTA.US,D,20110418,000000,49.84,50.41,48.62,50.12,429749,0
+ULTA.US,D,20110419,000000,49.94,50.45,49.06,49.78,336401,0
+ULTA.US,D,20110420,000000,50.51,53.11,50.51,53.02,741951,0
+ULTA.US,D,20110421,000000,53.8,53.99,52.32,52.88,423349,0
+ULTA.US,D,20110425,000000,53.89,53.89,51.96,52.72,346910,0
+ULTA.US,D,20110426,000000,52.74,53.17,52.25,52.57,557041,0
+ULTA.US,D,20110427,000000,52.6,53.08,51.75,52.91,326756,0
+ULTA.US,D,20110428,000000,52.91,53.22,52.12,52.81,216979,0
+ULTA.US,D,20110429,000000,52.95,53.37,52.34,53.19,294215,0
+ULTA.US,D,20110502,000000,53.69,53.97,52.75,53.36,412667,0
+ULTA.US,D,20110503,000000,53.11,53.36,51.73,52.4,358413,0
+ULTA.US,D,20110504,000000,52.29,53.54,52,53.07,642240,0
+ULTA.US,D,20110505,000000,53.13,54.22,52.15,53.13,658818,0
+ULTA.US,D,20110506,000000,53.61,55.7,53.22,53.77,602928,0
+ULTA.US,D,20110509,000000,53.99,54.82,53.5,54.57,223983,0
+ULTA.US,D,20110510,000000,54.72,55.44,54.15,55.05,371469,0
+ULTA.US,D,20110511,000000,55.1,55.25,53.53,54.3,317287,0
+ULTA.US,D,20110512,000000,54.2,55.95,53.41,55.91,400445,0
+ULTA.US,D,20110513,000000,56,56.87,54.94,55.51,426792,0
+ULTA.US,D,20110516,000000,55.51,56,53.33,53.35,492805,0
+ULTA.US,D,20110517,000000,52.69,53.19,50.99,52.23,661803,0
+ULTA.US,D,20110518,000000,52.33,53.95,52.25,53.77,431915,0
+ULTA.US,D,20110519,000000,53.75,54.1,53.2,53.45,496155,0
+ULTA.US,D,20110520,000000,53.1,53.28,51.43,52.5,690203,0
+ULTA.US,D,20110523,000000,51.49,52.88,50.43,52.41,644051,0
+ULTA.US,D,20110524,000000,52.51,52.76,51.77,52.05,445694,0
+ULTA.US,D,20110525,000000,51.75,53.18,51.55,52.83,278968,0
+ULTA.US,D,20110526,000000,52.97,55.17,52.84,54.55,469302,0
+ULTA.US,D,20110527,000000,54.82,55.29,54.41,55.25,306283,0
+ULTA.US,D,20110531,000000,56.26,57.17,55.3,55.98,1316217,0
+ULTA.US,D,20110601,000000,56.22,56.7,54,54.12,840784,0
+ULTA.US,D,20110602,000000,53.92,53.93,50.51,50.59,1406493,0
+ULTA.US,D,20110603,000000,49.96,51.61,48.68,51.06,1426612,0
+ULTA.US,D,20110606,000000,51.64,52.1,49.6,49.7,841470,0
+ULTA.US,D,20110607,000000,49.99,50.5,49.34,49.61,1409667,0
+ULTA.US,D,20110608,000000,56.33,56.83,53.1,55.9,3944936,0
+ULTA.US,D,20110609,000000,55.94,57.25,55.19,57.05,1179591,0
+ULTA.US,D,20110610,000000,56.59,57.19,55.64,56.16,941956,0
+ULTA.US,D,20110613,000000,56.02,58.22,55.51,57.75,1257222,0
+ULTA.US,D,20110614,000000,58.42,59.35,58.15,59.31,1230880,0
+ULTA.US,D,20110615,000000,58.63,59.4,56.9,57.03,1070839,0
+ULTA.US,D,20110616,000000,57.16,58.2,56.03,56.88,893162,0
+ULTA.US,D,20110617,000000,57.24,57.96,56.72,57.42,1093294,0
+ULTA.US,D,20110620,000000,57.16,59.01,57.02,58.74,815440,0
+ULTA.US,D,20110621,000000,59.3,62.39,59,62.08,1364360,0
+ULTA.US,D,20110622,000000,61.66,62.69,61.05,61.49,867701,0
+ULTA.US,D,20110623,000000,60.74,62.83,60.25,62.58,913076,0
+ULTA.US,D,20110624,000000,62.96,63.05,61.9,62.82,3135525,0
+ULTA.US,D,20110627,000000,63.66,64.85,62.53,63.17,976242,0
+ULTA.US,D,20110628,000000,63.68,64.53,63.25,64.19,745916,0
+ULTA.US,D,20110629,000000,64.56,64.89,62.93,63.35,610729,0
+ULTA.US,D,20110630,000000,63.35,65.27,63.31,64.58,644290,0
+ULTA.US,D,20110701,000000,64.79,65.35,64.12,65.18,520638,0
+ULTA.US,D,20110705,000000,65.18,67.03,65.08,66.82,686704,0
+ULTA.US,D,20110706,000000,66.68,67.21,65.59,67.09,803953,0
+ULTA.US,D,20110707,000000,67.85,68.8,66.52,66.69,699829,0
+ULTA.US,D,20110708,000000,65.88,68.74,64,68.7,1059542,0
+ULTA.US,D,20110711,000000,68.44,68.44,64.83,64.96,848109,0
+ULTA.US,D,20110712,000000,64.1,65.65,62.79,64.29,964597,0
+ULTA.US,D,20110713,000000,64.86,66.33,64.5,64.87,531891,0
+ULTA.US,D,20110714,000000,65,65.79,63,63.33,591595,0
+ULTA.US,D,20110715,000000,63.98,64.33,62.18,64.31,583223,0
+ULTA.US,D,20110718,000000,64.01,64.2,62.92,63.73,436973,0
+ULTA.US,D,20110719,000000,63.98,66.13,63.98,65.75,521119,0
+ULTA.US,D,20110720,000000,66.34,66.43,64.64,65.31,612530,0
+ULTA.US,D,20110721,000000,65.88,67.14,65.27,65.72,488714,0
+ULTA.US,D,20110722,000000,65.84,66.44,65.5,66.02,499117,0
+ULTA.US,D,20110725,000000,65.55,66.66,65,65.09,521237,0
+ULTA.US,D,20110726,000000,65.05,65.96,64.64,64.94,449657,0
+ULTA.US,D,20110727,000000,64.65,64.66,61.76,62.08,691061,0
+ULTA.US,D,20110728,000000,62,63.91,62,62.78,974540,0
+ULTA.US,D,20110729,000000,61.61,63.48,60.78,63.03,669101,0
+ULTA.US,D,20110801,000000,64.62,65.75,62.36,63.23,549994,0
+ULTA.US,D,20110802,000000,62.75,63.89,61.34,61.43,685462,0
+ULTA.US,D,20110803,000000,61.43,62.72,58.59,62.08,891535,0
+ULTA.US,D,20110804,000000,61.1,61.99,57.05,57.12,733265,0
+ULTA.US,D,20110805,000000,55.52,57.35,52.41,56.39,1388368,0
+ULTA.US,D,20110808,000000,52.56,53.16,48.99,50.49,1742957,0
+ULTA.US,D,20110809,000000,50.17,55.51,49.51,55.48,1035495,0
+ULTA.US,D,20110810,000000,53.91,55.64,52.67,53.08,593544,0
+ULTA.US,D,20110811,000000,53.34,57.93,53.13,57.16,865512,0
+ULTA.US,D,20110812,000000,59.84,60.57,57.35,59.39,1071206,0
+ULTA.US,D,20110815,000000,60.02,60.94,56.64,57.71,716692,0
+ULTA.US,D,20110816,000000,56.88,57.44,55.36,55.56,858882,0
+ULTA.US,D,20110817,000000,55.97,56.37,52.37,53.31,980660,0
+ULTA.US,D,20110818,000000,51.61,51.67,49.5,50.08,1007801,0
+ULTA.US,D,20110819,000000,49.09,52.41,48.67,49.6,1111946,0
+ULTA.US,D,20110822,000000,49.67,50.5,48.44,48.89,1073155,0
+ULTA.US,D,20110823,000000,48.94,52.79,48.28,52.69,986792,0
+ULTA.US,D,20110824,000000,52.85,54.51,52,54.26,718851,0
+ULTA.US,D,20110825,000000,54.73,55.97,53.19,53.48,945806,0
+ULTA.US,D,20110826,000000,53.2,56.66,51.71,56.48,761201,0
+ULTA.US,D,20110829,000000,57.26,59.45,57,58.97,609634,0
+ULTA.US,D,20110830,000000,58.83,59.56,57.27,57.59,717457,0
+ULTA.US,D,20110831,000000,58.13,59.91,57.93,59.08,796304,0
+ULTA.US,D,20110901,000000,59.26,59.66,57.32,57.6,490642,0
+ULTA.US,D,20110902,000000,56.08,57.24,54.96,55.33,421624,0
+ULTA.US,D,20110906,000000,53.26,55.59,51.64,55.37,1216393,0
+ULTA.US,D,20110907,000000,56.39,57.25,55.6,56.8,626733,0
+ULTA.US,D,20110908,000000,56.59,60.2,56.03,59.76,1899351,0
+ULTA.US,D,20110909,000000,62.13,68.7,62.03,68.45,4410744,0
+ULTA.US,D,20110912,000000,68.06,71.26,67.95,70.93,2083185,0
+ULTA.US,D,20110913,000000,70.26,71.41,68.06,69.96,2050606,0
+ULTA.US,D,20110914,000000,69.95,70.63,67.9,69.95,1391533,0
+ULTA.US,D,20110915,000000,70.5,70.5,69,70.2,851657,0
+ULTA.US,D,20110916,000000,69.76,70.5,69.57,70.46,1047298,0
+ULTA.US,D,20110919,000000,69.78,74,69.13,72.86,1297926,0
+ULTA.US,D,20110920,000000,73.62,73.91,69.83,70.18,1016018,0
+ULTA.US,D,20110921,000000,70.39,71.85,67.98,68.06,690357,0
+ULTA.US,D,20110922,000000,66.29,67.61,64.58,66.88,777403,0
+ULTA.US,D,20110923,000000,66.56,68,65.63,66.96,589676,0
+ULTA.US,D,20110926,000000,67.68,69.24,65.62,69.12,408890,0
+ULTA.US,D,20110927,000000,70.27,71.87,69.7,70.02,771178,0
+ULTA.US,D,20110928,000000,70.21,71.19,67.24,67.34,455818,0
+ULTA.US,D,20110929,000000,68.67,68.99,63.31,66.12,932367,0
+ULTA.US,D,20110930,000000,65.28,65.58,62.21,62.23,1139270,0
+ULTA.US,D,20111003,000000,61.25,64.05,60.28,61.32,821100,0
+ULTA.US,D,20111004,000000,60.27,63.02,58.71,62.93,1484229,0
+ULTA.US,D,20111005,000000,63.9,67.7,62.39,66.68,2290711,0
+ULTA.US,D,20111006,000000,66.37,68,65.81,66.61,985785,0
+ULTA.US,D,20111007,000000,67.89,67.9,63.75,65.58,620477,0
+ULTA.US,D,20111010,000000,66.75,69.7,66.61,69.24,873826,0
+ULTA.US,D,20111011,000000,68.61,69.38,67.3,68.35,732013,0
+ULTA.US,D,20111012,000000,69,70.68,67.3,67.77,1001376,0
+ULTA.US,D,20111013,000000,67.73,69.54,67.07,67.96,628690,0
+ULTA.US,D,20111014,000000,69.96,69.96,67.54,68.9,435339,0
+ULTA.US,D,20111017,000000,68.89,69.61,66.63,67.48,344071,0
+ULTA.US,D,20111018,000000,67.4,69.31,66.29,68.75,763208,0
+ULTA.US,D,20111019,000000,68.74,72.89,68.15,68.7,1308614,0
+ULTA.US,D,20111020,000000,69.18,70.02,66.7,67.88,661310,0
+ULTA.US,D,20111021,000000,67.89,70.38,67.6,68,763074,0
+ULTA.US,D,20111024,000000,68.66,71.74,68.01,70.93,1028925,0
+ULTA.US,D,20111025,000000,71.03,71.2,68.58,68.6,557393,0
+ULTA.US,D,20111026,000000,68.7,70.19,66.38,67.6,867152,0
+ULTA.US,D,20111027,000000,69.96,70.07,65.64,68.42,1034678,0
+ULTA.US,D,20111028,000000,68.17,69,66.46,67.53,473017,0
+ULTA.US,D,20111031,000000,66.75,68.79,64.03,67.29,733183,0
+ULTA.US,D,20111101,000000,65.66,71.7,65,70.33,1940048,0
+ULTA.US,D,20111102,000000,72.03,72.49,70.58,71.03,1080146,0
+ULTA.US,D,20111103,000000,72.11,72.12,70.01,71.26,928419,0
+ULTA.US,D,20111104,000000,70.91,75,70.1,74.24,1553079,0
+ULTA.US,D,20111107,000000,74.96,75.69,73.12,74,1234026,0
+ULTA.US,D,20111108,000000,74.32,75.45,71.53,73.4,699793,0
+ULTA.US,D,20111109,000000,71.69,73,70.51,71.13,723410,0
+ULTA.US,D,20111110,000000,72.16,73.46,71.41,72.15,890080,0
+ULTA.US,D,20111111,000000,72.9,73.49,71.65,72.35,759765,0
+ULTA.US,D,20111114,000000,72.77,73.4,71.21,71.78,594991,0
+ULTA.US,D,20111115,000000,71.28,72.98,70.65,72.51,343036,0
+ULTA.US,D,20111116,000000,72.54,74.38,71.01,71.55,926136,0
+ULTA.US,D,20111117,000000,71.55,71.71,67.78,69.02,1053798,0
+ULTA.US,D,20111118,000000,70.97,70.98,66.89,67.54,1213425,0
+ULTA.US,D,20111121,000000,66.19,66.88,64.33,66.26,849213,0
+ULTA.US,D,20111122,000000,66.22,67.4,64.93,66.49,764962,0
+ULTA.US,D,20111123,000000,65.91,66.86,64.91,65.97,477475,0
+ULTA.US,D,20111125,000000,65.54,65.98,64.41,64.6,263005,0
+ULTA.US,D,20111128,000000,67.33,69.38,67.08,68.45,864595,0
+ULTA.US,D,20111129,000000,67.69,69.93,67.69,68.37,833282,0
+ULTA.US,D,20111130,000000,70.32,71.24,68.5,69.63,3470304,0
+ULTA.US,D,20111201,000000,69.99,70.49,68,68.49,1991162,0
+ULTA.US,D,20111202,000000,70.48,74.79,70.11,74.19,2790736,0
+ULTA.US,D,20111205,000000,75.29,75.7,72.5,73.9,1325396,0
+ULTA.US,D,20111206,000000,73.59,74.09,72.08,72.93,741996,0
+ULTA.US,D,20111207,000000,72.74,74.19,71.26,73.14,778256,0
+ULTA.US,D,20111208,000000,72.02,73.26,71.5,72.13,633129,0
+ULTA.US,D,20111209,000000,72.86,74.34,71.7,74.06,769378,0
+ULTA.US,D,20111212,000000,73.33,73.54,71.75,72.76,714171,0
+ULTA.US,D,20111213,000000,73.15,73.75,69.71,70.62,775637,0
+ULTA.US,D,20111214,000000,69.98,70.14,66.9,67.21,1321824,0
+ULTA.US,D,20111215,000000,67.81,68.43,66.17,66.72,811379,0
+ULTA.US,D,20111216,000000,66.79,68.2,66.11,67.01,877044,0
+ULTA.US,D,20111219,000000,67.63,68,64.7,64.91,966578,0
+ULTA.US,D,20111220,000000,65.66,67.47,65.12,66.97,653432,0
+ULTA.US,D,20111221,000000,67.64,67.64,65.04,65.87,412181,0
+ULTA.US,D,20111222,000000,65.88,66.39,64.01,64.16,918655,0
+ULTA.US,D,20111223,000000,63.97,66.34,62.94,66.26,642310,0
+ULTA.US,D,20111227,000000,65.33,66.32,64.36,65.51,756992,0
+ULTA.US,D,20111228,000000,65.04,65.49,63.92,64.09,407079,0
+ULTA.US,D,20111229,000000,64.11,65.06,64.05,64.67,353361,0
+ULTA.US,D,20111230,000000,64.18,65.27,64.062,64.92,756093,0
+ULTA.US,D,20120103,000000,65.9,67.35,63.44,64.1,1224631,0
+ULTA.US,D,20120104,000000,63.85,67.47,63.59,66.37,1686193,0
+ULTA.US,D,20120105,000000,69.98,71.43,69.02,69.56,2246948,0
+ULTA.US,D,20120106,000000,69.74,70.92,69.25,69.52,616104,0
+ULTA.US,D,20120109,000000,69.56,70.65,69.11,69.93,631065,0
+ULTA.US,D,20120110,000000,70.75,70.75,68.52,70.46,830074,0
+ULTA.US,D,20120111,000000,70.21,73.78,69.97,71.78,1057191,0
+ULTA.US,D,20120112,000000,71.08,72,70.46,71.93,846468,0
+ULTA.US,D,20120113,000000,71.49,73.67,70.75,73.13,923356,0
+ULTA.US,D,20120117,000000,74.19,74.95,73.62,74.13,784939,0
+ULTA.US,D,20120118,000000,74.37,75.83,73.93,75.75,816386,0
+ULTA.US,D,20120119,000000,76,77.83,75.8,77.39,890978,0
+ULTA.US,D,20120120,000000,77.25,77.76,75.9,76.26,601780,0
+ULTA.US,D,20120123,000000,76.12,77.75,75.77,76.9,694051,0
+ULTA.US,D,20120124,000000,76.31,77.45,76.31,77.38,454339,0
+ULTA.US,D,20120125,000000,77.45,79.14,77.07,78.8,627737,0
+ULTA.US,D,20120126,000000,79.5,79.64,75.97,76.69,593356,0
+ULTA.US,D,20120127,000000,76.55,77.68,75,77.31,442137,0
+ULTA.US,D,20120130,000000,76.76,77.6,76.07,77.27,599493,0
+ULTA.US,D,20120131,000000,77.86,77.86,75.92,76.15,570551,0
+ULTA.US,D,20120201,000000,76.54,77.06,75.63,76.82,642520,0
+ULTA.US,D,20120202,000000,78.23,78.31,76.19,76.61,423858,0
+ULTA.US,D,20120203,000000,77.15,78.5,76.54,78.11,518322,0
+ULTA.US,D,20120206,000000,77.81,78.88,77.74,78.68,492268,0
+ULTA.US,D,20120207,000000,78.53,80.09,78.47,79.65,684897,0
+ULTA.US,D,20120208,000000,80.03,81.25,79.09,80.61,919015,0
+ULTA.US,D,20120209,000000,80.76,81.5,79.81,81.42,1191231,0
+ULTA.US,D,20120210,000000,80.62,81.18,79.75,80.84,867850,0
+ULTA.US,D,20120213,000000,81.68,82.36,80.89,82.05,618030,0
+ULTA.US,D,20120214,000000,82.01,83,81.66,82.8,548924,0
+ULTA.US,D,20120215,000000,83,84.48,82.65,83.53,955519,0
+ULTA.US,D,20120216,000000,83.87,84.46,82.91,84.17,628248,0
+ULTA.US,D,20120217,000000,84.43,84.46,82.51,82.56,312001,0
+ULTA.US,D,20120221,000000,82.8,83.56,81.28,82.05,356318,0
+ULTA.US,D,20120222,000000,81.04,82.9,80.5,82.57,815335,0
+ULTA.US,D,20120223,000000,82.35,84.02,82.35,83.4,502893,0
+ULTA.US,D,20120224,000000,83.28,83.44,81.61,81.94,408709,0
+ULTA.US,D,20120227,000000,81.51,84.11,81.51,83.81,460039,0
+ULTA.US,D,20120228,000000,83.91,84.16,82.33,83.88,561180,0
+ULTA.US,D,20120229,000000,83.9,83.9,82.54,83.24,370295,0
+ULTA.US,D,20120301,000000,83.19,85.91,83.01,85.31,972633,0
+ULTA.US,D,20120302,000000,85.44,85.62,84.06,85.15,463408,0
+ULTA.US,D,20120305,000000,86.01,87.93,85.83,87.14,1005448,0
+ULTA.US,D,20120306,000000,86.4,86.9,84.79,85.85,761238,0
+ULTA.US,D,20120307,000000,86.13,88.68,86,87.92,744734,0
+ULTA.US,D,20120308,000000,88.98,90.36,87.56,89.27,1525551,0
+ULTA.US,D,20120309,000000,90.44,92,87.62,89.28,1592962,0
+ULTA.US,D,20120312,000000,89.45,89.89,88.19,88.46,740905,0
+ULTA.US,D,20120313,000000,88.83,90,88.28,90,790597,0
+ULTA.US,D,20120314,000000,90.2,90.28,89.06,89.46,543707,0
+ULTA.US,D,20120315,000000,89.93,90.9,88.61,90.37,767897,0
+ULTA.US,D,20120316,000000,89.65,90,88.37,88.58,752925,0
+ULTA.US,D,20120319,000000,88.41,89.63,88.01,89.6,751343,0
+ULTA.US,D,20120320,000000,89.26,91.01,89.05,90.61,655465,0
+ULTA.US,D,20120321,000000,90.39,92.33,90.39,92.07,713097,0
+ULTA.US,D,20120322,000000,91.36,93.88,90.81,93.59,692441,0
+ULTA.US,D,20120323,000000,93.49,93.78,92,93.55,738743,0
+ULTA.US,D,20120326,000000,94.28,94.73,93.41,94.51,538067,0
+ULTA.US,D,20120327,000000,94.55,94.73,93.69,93.97,338578,0
+ULTA.US,D,20120328,000000,93.7,93.93,92.13,93.59,901399,0
+ULTA.US,D,20120329,000000,92.62,93.17,91.61,92.83,572667,0
+ULTA.US,D,20120330,000000,93.13,93.58,92.36,92.89,449281,0
+ULTA.US,D,20120402,000000,92.58,94.42,92.26,93.92,440367,0
+ULTA.US,D,20120403,000000,93.93,95.62,93.75,95.01,798719,0
+ULTA.US,D,20120404,000000,94.18,95.24,93.36,94.93,551751,0
+ULTA.US,D,20120405,000000,94.33,95.44,94.23,95.02,209601,0
+ULTA.US,D,20120409,000000,93.59,94.48,92.51,94.37,438285,0
+ULTA.US,D,20120410,000000,94,94.37,91.61,91.86,1223599,0
+ULTA.US,D,20120411,000000,92.56,94.17,92.56,93.7,338043,0
+ULTA.US,D,20120412,000000,93.45,94.8,93.11,94.73,321997,0
+ULTA.US,D,20120413,000000,94.1,95,93.42,94.93,321403,0
+ULTA.US,D,20120416,000000,95.44,95.85,92.25,93.15,559148,0
+ULTA.US,D,20120417,000000,93.26,94.85,93.01,94.46,481374,0
+ULTA.US,D,20120418,000000,93.81,96.33,93.81,95.56,521412,0
+ULTA.US,D,20120419,000000,95.73,96.65,93.54,94.49,351029,0
+ULTA.US,D,20120420,000000,94.75,96.04,94.4,95.35,391767,0
+ULTA.US,D,20120423,000000,94.36,94.56,93.21,93.53,396444,0
+ULTA.US,D,20120424,000000,93.71,93.71,85.78,87.15,2535688,0
+ULTA.US,D,20120425,000000,87.67,89.81,87.47,89.13,1092576,0
+ULTA.US,D,20120426,000000,89,90.53,88.12,89.53,591229,0
+ULTA.US,D,20120427,000000,90.02,91.54,88.9,89.62,742431,0
+ULTA.US,D,20120430,000000,89.19,89.91,87.5,88.18,436182,0
+ULTA.US,D,20120501,000000,87.95,90.65,87.71,89.08,418344,0
+ULTA.US,D,20120502,000000,88.72,91.49,88.51,91.33,572153,0
+ULTA.US,D,20120503,000000,91.35,92.14,90.11,90.85,431986,0
+ULTA.US,D,20120504,000000,90.23,90.53,87.49,87.49,688959,0
+ULTA.US,D,20120507,000000,86.95,87.55,85.81,86.06,825935,0
+ULTA.US,D,20120508,000000,85.28,86.09,78.87,85,2585454,0
+ULTA.US,D,20120509,000000,83.34,84.9,82.87,84.27,1228405,0
+ULTA.US,D,20120510,000000,85.66,86.87,84.8,86.06,4365192,0
+ULTA.US,D,20120511,000000,85.37,88.55,85.13,87.96,1137949,0
+ULTA.US,D,20120514,000000,87.23,88.68,86.33,87.34,886020,0
+ULTA.US,D,20120515,000000,87.36,89.91,86.7,87.51,932286,0
+ULTA.US,D,20120516,000000,87.9,90.85,87.63,90.31,1281670,0
+ULTA.US,D,20120517,000000,90.53,90.72,85.32,85.87,1109262,0
+ULTA.US,D,20120518,000000,86.17,87.12,84.28,85.32,1104044,0
+ULTA.US,D,20120521,000000,85.14,87.95,83.52,87.84,1187204,0
+ULTA.US,D,20120522,000000,87.93,90.72,87.55,90.5,899032,0
+ULTA.US,D,20120523,000000,90.12,91.68,89.01,91.2,1352374,0
+ULTA.US,D,20120524,000000,91.93,92.09,90.03,90.93,760637,0
+ULTA.US,D,20120525,000000,91.33,91.88,89.92,90.95,590945,0
+ULTA.US,D,20120529,000000,91.72,91.95,89.45,91.24,1644871,0
+ULTA.US,D,20120530,000000,91.15,91.15,88.43,89.6,892290,0
+ULTA.US,D,20120531,000000,90.13,90.13,86.892,89.37,3247683,0
+ULTA.US,D,20120601,000000,88.14,88.56,85.63,86.55,1026397,0
+ULTA.US,D,20120604,000000,86.44,86.65,84.2,86.29,797943,0
+ULTA.US,D,20120605,000000,86.48,87.49,85.01,87.38,1237634,0
+ULTA.US,D,20120606,000000,91.53,97.89,90.84,94.74,3350109,0
+ULTA.US,D,20120607,000000,96.07,97,92.88,93.33,1246530,0
+ULTA.US,D,20120608,000000,92.97,94.5,92.23,94,914003,0
+ULTA.US,D,20120611,000000,95,95.08,91.99,92.25,1135924,0
+ULTA.US,D,20120612,000000,92.44,94.54,91.62,94.26,825932,0
+ULTA.US,D,20120613,000000,93.82,94.53,91.31,91.65,1087653,0
+ULTA.US,D,20120614,000000,92.14,93.74,91.64,92.98,1027452,0
+ULTA.US,D,20120615,000000,93.07,96,92.66,95.84,1278987,0
+ULTA.US,D,20120618,000000,95.75,97.88,94.87,97.01,1408284,0
+ULTA.US,D,20120619,000000,97.24,97.7,96.15,96.76,1003516,0
+ULTA.US,D,20120620,000000,95.87,98.42,95.28,97.7,1009675,0
+ULTA.US,D,20120621,000000,97.4,97.42,94.51,95.05,1060640,0
+ULTA.US,D,20120622,000000,95.41,96.35,94,95.61,1839327,0
+ULTA.US,D,20120625,000000,94.49,94.83,93.06,94.37,615524,0
+ULTA.US,D,20120626,000000,94.45,96.13,93.24,94.17,754550,0
+ULTA.US,D,20120627,000000,94.54,94.54,92.23,93.26,622820,0
+ULTA.US,D,20120628,000000,92.4,92.84,89.1,90.29,1141107,0
+ULTA.US,D,20120629,000000,91.9,93.99,88.71,93.38,1438202,0
+ULTA.US,D,20120702,000000,93.08,93.44,90.17,92.07,1281490,0
+ULTA.US,D,20120703,000000,92.3,94.98,91.63,93.59,493902,0
+ULTA.US,D,20120705,000000,93.56,95.45,93.13,94.41,747702,0
+ULTA.US,D,20120706,000000,93.55,95.17,92.86,93.66,467468,0
+ULTA.US,D,20120709,000000,93.54,94.09,92.12,93.36,464892,0
+ULTA.US,D,20120710,000000,93.76,95.39,92.55,93.19,522081,0
+ULTA.US,D,20120711,000000,93.1,93.45,89.68,91.05,606530,0
+ULTA.US,D,20120712,000000,90.87,91.95,88.28,91.45,751560,0
+ULTA.US,D,20120713,000000,91.67,92.97,91.37,92.69,281054,0
+ULTA.US,D,20120716,000000,92.17,93.91,90.83,91,473200,0
+ULTA.US,D,20120717,000000,91.62,92.23,89.67,91.35,434647,0
+ULTA.US,D,20120718,000000,90.8,93,90.18,91.96,551939,0
+ULTA.US,D,20120719,000000,92.42,93.54,91.91,92.51,399096,0
+ULTA.US,D,20120720,000000,91.44,91.72,87.04,87.53,1126808,0
+ULTA.US,D,20120723,000000,83.76,87.05,83.01,86.47,1357516,0
+ULTA.US,D,20120724,000000,86.69,87.13,84.37,85.14,367875,0
+ULTA.US,D,20120725,000000,85.11,85.55,83.41,83.78,574993,0
+ULTA.US,D,20120726,000000,85,87.26,85,86.37,889355,0
+ULTA.US,D,20120727,000000,86.36,88.07,85.5,87.38,496740,0
+ULTA.US,D,20120730,000000,87.81,88.16,86.57,87.51,351710,0
+ULTA.US,D,20120731,000000,87.45,88.11,84.63,84.88,898224,0
+ULTA.US,D,20120801,000000,85.03,85.92,83.37,83.74,1017064,0
+ULTA.US,D,20120802,000000,83.3,86.31,82.64,85.25,763205,0
+ULTA.US,D,20120803,000000,86.68,87.99,86.04,87.78,679246,0
+ULTA.US,D,20120806,000000,87.33,88.98,87,87.89,644757,0
+ULTA.US,D,20120807,000000,87.93,88.93,87.72,88.26,388464,0
+ULTA.US,D,20120808,000000,87.68,87.86,85.73,86.53,702565,0
+ULTA.US,D,20120809,000000,88.52,88.61,86.7,87.09,625896,0
+ULTA.US,D,20120810,000000,86.94,87.07,84.86,85.35,578125,0
+ULTA.US,D,20120813,000000,84.5,85.35,83.8,84.11,817937,0
+ULTA.US,D,20120814,000000,84.86,88.05,84.85,86.14,1464877,0
+ULTA.US,D,20120815,000000,85.77,86.76,85.5,85.9,506463,0
+ULTA.US,D,20120816,000000,85.93,90.47,85.71,90.27,1452822,0
+ULTA.US,D,20120817,000000,90.96,92.03,90.25,91.85,881687,0
+ULTA.US,D,20120820,000000,91.99,92.67,90.09,90.9,824516,0
+ULTA.US,D,20120821,000000,91,92.11,90.27,91.99,652084,0
+ULTA.US,D,20120822,000000,91.92,92.05,90.95,91.9,679738,0
+ULTA.US,D,20120823,000000,91.38,92.39,91.17,92.21,468587,0
+ULTA.US,D,20120824,000000,92.45,93.28,91.95,92.96,598784,0
+ULTA.US,D,20120827,000000,93.58,93.96,92.67,93.69,965168,0
+ULTA.US,D,20120828,000000,93.68,95.2,93.24,94.85,977040,0
+ULTA.US,D,20120829,000000,94.31,95.13,93.33,94.33,910268,0
+ULTA.US,D,20120830,000000,94.09,94.92,93.07,93.63,332553,0
+ULTA.US,D,20120831,000000,94.25,94.5,93,94,576577,0
+ULTA.US,D,20120904,000000,94.03,94.55,92.81,94.18,1235410,0
+ULTA.US,D,20120905,000000,94.43,94.82,92.54,92.92,1192066,0
+ULTA.US,D,20120906,000000,93.8,95.8,92.84,95.26,1800320,0
+ULTA.US,D,20120907,000000,102.75,103.52,99.26,101.54,3115339,0
+ULTA.US,D,20120910,000000,101.5,102.19,100.05,100.19,846806,0
+ULTA.US,D,20120911,000000,99.02,100.84,98.92,99.34,544306,0
+ULTA.US,D,20120912,000000,99.28,99.78,98.45,98.9,656431,0
+ULTA.US,D,20120913,000000,97.43,100.4,97.3,100.16,950174,0
+ULTA.US,D,20120914,000000,100,102.4,99.78,100.87,994773,0
+ULTA.US,D,20120917,000000,101.35,101.35,99.4,99.66,648600,0
+ULTA.US,D,20120918,000000,98.97,98.975,96.32,97.77,609933,0
+ULTA.US,D,20120919,000000,97.73,98.82,97.32,98.55,468399,0
+ULTA.US,D,20120920,000000,98.85,99.01,97.4,98.5,384512,0
+ULTA.US,D,20120921,000000,98.38,99.08,97.24,97.92,518176,0
+ULTA.US,D,20120924,000000,97.46,98.86,97.15,98.44,525911,0
+ULTA.US,D,20120925,000000,98.7,99.38,97,97.09,698851,0
+ULTA.US,D,20120926,000000,96.5,97.38,95.43,96.48,512055,0
+ULTA.US,D,20120927,000000,97.2,97.33,95.6,96.66,429860,0
+ULTA.US,D,20120928,000000,96.38,96.95,94.55,96.305,408905,0
+ULTA.US,D,20121001,000000,96.42,97.97,95.7,96.81,460451,0
+ULTA.US,D,20121002,000000,97.16,97.16,95.38,96.3,370872,0
+ULTA.US,D,20121003,000000,96.43,97.81,96.16,97.54,369336,0
+ULTA.US,D,20121004,000000,97.74,98.98,97.176,98.955,417727,0
+ULTA.US,D,20121005,000000,99.03,100.37,98.79,99.77,581556,0
+ULTA.US,D,20121008,000000,100.35,100.35,98,98.17,331513,0
+ULTA.US,D,20121009,000000,97.85,98.045,95.14,95.75,324328,0
+ULTA.US,D,20121010,000000,95.73,97.03,95.73,96.34,301673,0
+ULTA.US,D,20121011,000000,97.02,97.54,95.42,95.65,419303,0
+ULTA.US,D,20121012,000000,95.26,96.91,94.98,95.22,586268,0
+ULTA.US,D,20121015,000000,95.59,95.99,94.29,95.3,250224,0
+ULTA.US,D,20121016,000000,95,98.18,91.85,98,2007068,0
+ULTA.US,D,20121017,000000,98.09,99.82,95.901,96.34,1005778,0
+ULTA.US,D,20121018,000000,94.55,96.71,93.46,95.55,1994441,0
+ULTA.US,D,20121019,000000,95.37,96.06,94.18,94.78,761519,0
+ULTA.US,D,20121022,000000,94.42,95.04,93.54,95.01,597421,0
+ULTA.US,D,20121023,000000,93.95,94.69,92.74,94.04,471745,0
+ULTA.US,D,20121024,000000,94.19,94.78,92.92,93.14,626333,0
+ULTA.US,D,20121025,000000,93.57,93.835,91.88,92.27,489416,0
+ULTA.US,D,20121026,000000,92.27,93.32,91.2,92.41,436443,0
+ULTA.US,D,20121031,000000,92,92.85,91,92.19,434283,0
+ULTA.US,D,20121101,000000,92.25,93.78,90.501,93.71,556816,0
+ULTA.US,D,20121102,000000,93.8,94.13,92.44,92.45,415629,0
+ULTA.US,D,20121105,000000,92.45,92.88,90.9,92.68,338865,0
+ULTA.US,D,20121106,000000,92.78,94.11,91.24,94.06,557840,0
+ULTA.US,D,20121107,000000,93.11,94.42,92.73,93.05,459068,0
+ULTA.US,D,20121108,000000,92.86,93.57,90.435,90.99,758798,0
+ULTA.US,D,20121109,000000,89.48,90.99,86.98,88.34,1630826,0
+ULTA.US,D,20121112,000000,88.57,88.57,86.61,87.22,682545,0
+ULTA.US,D,20121113,000000,86.74,89.655,86.26,89.46,982533,0
+ULTA.US,D,20121114,000000,89.34,89.77,86.88,87.31,519245,0
+ULTA.US,D,20121115,000000,86.99,89.14,86.761,86.93,803943,0
+ULTA.US,D,20121116,000000,87.53,88.6,87.31,87.6,1144700,0
+ULTA.US,D,20121119,000000,88.42,90.24,88.27,89.02,785773,0
+ULTA.US,D,20121120,000000,88.257,89.35,88.21,88.94,375483,0
+ULTA.US,D,20121121,000000,88.85,91.04,88.85,90.52,417314,0
+ULTA.US,D,20121123,000000,90.79,92.25,90.68,92.2,254668,0
+ULTA.US,D,20121126,000000,92.17,93.1,90.93,92.93,523903,0
+ULTA.US,D,20121127,000000,92.5,93.92,92.5,93.24,564863,0
+ULTA.US,D,20121128,000000,92.72,94.55,91.48,94.19,1086718,0
+ULTA.US,D,20121129,000000,94.25,94.38,91.99,93.15,1663588,0
+ULTA.US,D,20121130,000000,97.98,100.4,97.52,100.28,4001182,0
+ULTA.US,D,20121203,000000,100,101.03,99.82,100.9,1088845,0
+ULTA.US,D,20121204,000000,100.95,100.95,99.73,100.38,1159299,0
+ULTA.US,D,20121205,000000,100.4,100.7,99.7,100.19,676794,0
+ULTA.US,D,20121206,000000,100.25,101.61,99.95,101.53,738566,0
+ULTA.US,D,20121207,000000,101.45,101.59,100.02,100.44,729994,0
+ULTA.US,D,20121210,000000,100.57,100.59,99.43,99.53,539245,0
+ULTA.US,D,20121211,000000,99.6,100.02,96.7,97.03,982076,0
+ULTA.US,D,20121212,000000,97.76,97.85,95.09,95.4,837340,0
+ULTA.US,D,20121213,000000,95.57,96.234,94.15,94.25,1002647,0
+ULTA.US,D,20121214,000000,94.3,95.33,94.1,95,739160,0
+ULTA.US,D,20121217,000000,95.57,97.27,95.19,97.24,809247,0
+ULTA.US,D,20121218,000000,97.6,98.67,97,97.92,673985,0
+ULTA.US,D,20121219,000000,98.15,98.33,96.12,96.34,468940,0
+ULTA.US,D,20121220,000000,96,97.13,95.53,96.41,430736,0
+ULTA.US,D,20121221,000000,95.11,97.81,94.77,97.23,619028,0
+ULTA.US,D,20121224,000000,97.13,97.49,96.866,97.1,138727,0
+ULTA.US,D,20121226,000000,97.15,97.4,95.47,95.72,401109,0
+ULTA.US,D,20121227,000000,95.62,96.57,94.48,96.44,386807,0
+ULTA.US,D,20121228,000000,95.89,97.4,95.485,96.55,323072,0
+ULTA.US,D,20121231,000000,96.67,98.27,96.283,98.26,435180,0
+ULTA.US,D,20130102,000000,100.29,102.48,99.64,101.53,1190215,0
+ULTA.US,D,20130103,000000,101.69,102.56,100.6,101.99,787813,0
+ULTA.US,D,20130104,000000,97.76,99.41,96.5,97.85,1906824,0
+ULTA.US,D,20130107,000000,97.48,98.15,95.66,96.32,875790,0
+ULTA.US,D,20130108,000000,96.82,96.82,94.22,95.09,1263781,0
+ULTA.US,D,20130109,000000,95.8,95.99,93.32,94.22,922813,0
+ULTA.US,D,20130110,000000,94.59,94.6,92.11,94.32,1095615,0
+ULTA.US,D,20130111,000000,93.88,94.48,92.46,93.39,795479,0
+ULTA.US,D,20130114,000000,93.59,95.4,93.25,94.99,723121,0
+ULTA.US,D,20130115,000000,94.35,94.77,93.26,94.6,404019,0
+ULTA.US,D,20130116,000000,95.51,95.51,93.85,94.99,294406,0
+ULTA.US,D,20130117,000000,94.69,95.98,94.18,95.66,453051,0
+ULTA.US,D,20130118,000000,95.66,95.66,93.59,94.29,506504,0
+ULTA.US,D,20130122,000000,94.78,96.4,93.835,96.17,727536,0
+ULTA.US,D,20130123,000000,95.73,97.14,95.24,97.14,385000,0
+ULTA.US,D,20130124,000000,97.19,99.94,96.39,98.01,727438,0
+ULTA.US,D,20130125,000000,98.29,100.6,98.02,100.4,674568,0
+ULTA.US,D,20130128,000000,100.05,100.41,98.49,98.54,413649,0
+ULTA.US,D,20130129,000000,98.06,98.54,96.74,98.21,694297,0
+ULTA.US,D,20130130,000000,98.15,98.66,97.15,97.84,468333,0
+ULTA.US,D,20130131,000000,97.25,98.71,96.47,97.82,542273,0
+ULTA.US,D,20130201,000000,97.82,98.83,97.29,97.54,427267,0
+ULTA.US,D,20130204,000000,97.46,98.81,96.68,97.37,626975,0
+ULTA.US,D,20130205,000000,98.35,100.18,97.45,99.52,572337,0
+ULTA.US,D,20130206,000000,99.13,100.59,98.6,99.66,429447,0
+ULTA.US,D,20130207,000000,99.31,99.93,98.16,98.96,296703,0
+ULTA.US,D,20130208,000000,99.14,100.19,98.32,99.32,212387,0
+ULTA.US,D,20130211,000000,99.28,100.19,98.68,99.19,230997,0
+ULTA.US,D,20130212,000000,99.53,100.06,98.41,98.71,341815,0
+ULTA.US,D,20130213,000000,98.72,99.68,98.26,99.49,320061,0
+ULTA.US,D,20130214,000000,88.3,89.51,86.9,87.8,6945796,0
+ULTA.US,D,20130215,000000,88.32,88.77,86.95,87.96,1769660,0
+ULTA.US,D,20130219,000000,87.68,88.48,83.45,85.68,3131327,0
+ULTA.US,D,20130220,000000,85.61,87.31,85.325,87.17,1912756,0
+ULTA.US,D,20130221,000000,86.75,87.9,85.45,87.67,1504169,0
+ULTA.US,D,20130222,000000,88.01,89.28,87.61,88.05,1508672,0
+ULTA.US,D,20130225,000000,88.17,90.21,87.74,88.07,1577853,0
+ULTA.US,D,20130226,000000,88.02,88.83,85.56,86.2,1696959,0
+ULTA.US,D,20130227,000000,86.64,88.49,86.45,88.03,1256709,0
+ULTA.US,D,20130228,000000,88,89.04,87.714,88.56,1117076,0
+ULTA.US,D,20130301,000000,88.39,89.39,87.82,88.78,936909,0
+ULTA.US,D,20130304,000000,89.39,90.39,88.83,89.79,753098,0
+ULTA.US,D,20130305,000000,90.27,92.12,90.04,91.68,1325600,0
+ULTA.US,D,20130306,000000,91.38,91.69,90.79,91.11,1396736,0
+ULTA.US,D,20130307,000000,90.72,91.19,89.31,89.91,948823,0
+ULTA.US,D,20130308,000000,90.08,90.419,89,89.79,1657214,0
+ULTA.US,D,20130311,000000,89.88,90.53,89.52,89.82,1240493,0
+ULTA.US,D,20130312,000000,89.73,89.88,87.15,87.19,1011130,0
+ULTA.US,D,20130313,000000,87.84,88.7,86.63,87.49,1455500,0
+ULTA.US,D,20130314,000000,87.85,89.03,87.18,88.37,2943054,0
+ULTA.US,D,20130315,000000,75.96,76.93,72.51,74.14,13816755,0
+ULTA.US,D,20130318,000000,73.61,74.74,72.94,73.96,2410940,0
+ULTA.US,D,20130319,000000,74.21,75.15,74.17,74.91,2306358,0
+ULTA.US,D,20130320,000000,75.44,78.2,74.93,77.38,2470117,0
+ULTA.US,D,20130321,000000,77.28,79.2,76.1,76.39,2481634,0
+ULTA.US,D,20130322,000000,77.43,77.95,77.05,77.52,1569147,0
+ULTA.US,D,20130325,000000,77.86,78.26,76.11,77.22,947643,0
+ULTA.US,D,20130326,000000,77.17,79.67,76.8,79.3,1418761,0
+ULTA.US,D,20130327,000000,78.99,80.653,78.63,80.48,1337810,0
+ULTA.US,D,20130328,000000,80.46,81.59,80.17,81.29,1995465,0
+ULTA.US,D,20130401,000000,81.29,81.85,80.85,81.69,1087881,0
+ULTA.US,D,20130402,000000,82.09,83.4,81.85,82.48,1654311,0
+ULTA.US,D,20130403,000000,82.45,82.66,81.41,82,1711590,0
+ULTA.US,D,20130404,000000,84.41,84.86,82.43,84.74,2138069,0
+ULTA.US,D,20130405,000000,83.57,84.4,82.69,84.05,1515803,0
+ULTA.US,D,20130408,000000,84.34,84.6,83.75,84.04,1650277,0
+ULTA.US,D,20130409,000000,84.39,84.95,84.09,84.53,1441091,0
+ULTA.US,D,20130410,000000,84.97,86.63,84.25,85.65,1608551,0
+ULTA.US,D,20130411,000000,85.7,88.65,85.52,88.14,2312841,0
+ULTA.US,D,20130412,000000,87.61,88.6,86.63,87.69,1697849,0
+ULTA.US,D,20130415,000000,87.5,87.66,85.37,85.76,1531994,0
+ULTA.US,D,20130416,000000,86.68,86.99,85.68,86.645,1476822,0
+ULTA.US,D,20130417,000000,86.03,86.2,83.85,84.469,1378016,0
+ULTA.US,D,20130418,000000,85.04,85.04,82.24,82.97,1297904,0
+ULTA.US,D,20130419,000000,83.19,84.24,82.48,83.7,1395974,0
+ULTA.US,D,20130422,000000,83.34,85.64,83.31,84.84,806233,0
+ULTA.US,D,20130423,000000,85.42,86.79,85.2,86.46,1071492,0
+ULTA.US,D,20130424,000000,86.43,86.75,84.62,86.22,946144,0
+ULTA.US,D,20130425,000000,86.72,87,85.48,85.64,969843,0
+ULTA.US,D,20130426,000000,85.69,86.62,85.22,85.99,703943,0
+ULTA.US,D,20130429,000000,85.845,87.83,85.845,86.72,990475,0
+ULTA.US,D,20130430,000000,86.98,87.87,86.47,87.65,825993,0
+ULTA.US,D,20130501,000000,87.09,87.56,86.22,86.56,1073541,0
+ULTA.US,D,20130502,000000,86.52,89.75,86.36,89.36,1372564,0
+ULTA.US,D,20130503,000000,89.99,90.63,89.81,90.18,967156,0
+ULTA.US,D,20130506,000000,89.97,91.47,89.96,91.12,650568,0
+ULTA.US,D,20130507,000000,91,91.06,89.95,90.41,671988,0
+ULTA.US,D,20130508,000000,90.4,91.56,90.12,91.48,434845,0
+ULTA.US,D,20130509,000000,90.98,91.58,89.39,89.39,829126,0
+ULTA.US,D,20130510,000000,89.73,92.52,89.4,92.18,880280,0
+ULTA.US,D,20130513,000000,92.22,93.405,92.04,92.99,900247,0
+ULTA.US,D,20130514,000000,92.66,94.52,92.4,93.51,570183,0
+ULTA.US,D,20130515,000000,93.45,93.96,92.37,93.61,586923,0
+ULTA.US,D,20130516,000000,93.04,94.29,92.61,93.09,1006461,0
+ULTA.US,D,20130517,000000,93.43,94.17,92.75,93.97,491033,0
+ULTA.US,D,20130520,000000,93.97,95.25,93.71,94.87,726484,0
+ULTA.US,D,20130521,000000,94.87,96.249,94.84,94.88,1076099,0
+ULTA.US,D,20130522,000000,94.81,96.3,93.42,94.06,1073786,0
+ULTA.US,D,20130523,000000,93.04,93.74,92.53,93.22,875212,0
+ULTA.US,D,20130524,000000,92.79,93.53,91.58,92.12,667245,0
+ULTA.US,D,20130528,000000,92.92,93.49,91.78,92.09,513705,0
+ULTA.US,D,20130529,000000,91.75,92.58,91,91.67,713888,0
+ULTA.US,D,20130530,000000,91.74,92.09,91.1,91.44,517621,0
+ULTA.US,D,20130531,000000,91.06,91.62,90.42,90.76,683305,0
+ULTA.US,D,20130603,000000,91.24,91.24,88.2,89.74,653776,0
+ULTA.US,D,20130604,000000,87.9,89.54,85.76,87.11,1344628,0
+ULTA.US,D,20130605,000000,86.72,88,85.98,86.09,726894,0
+ULTA.US,D,20130606,000000,86.27,86.91,85.83,86.89,554346,0
+ULTA.US,D,20130607,000000,87.16,87.758,85.51,85.65,938820,0
+ULTA.US,D,20130610,000000,86.79,87.3,86.17,86.59,1609612,0
+ULTA.US,D,20130611,000000,86,86.74,83.65,84.13,2298734,0
+ULTA.US,D,20130612,000000,95.36,98.88,95.1,96.64,7492162,0
+ULTA.US,D,20130613,000000,96.36,97.45,95.25,97.01,1521214,0
+ULTA.US,D,20130614,000000,96.08,97,95.19,96.14,838625,0
+ULTA.US,D,20130617,000000,96.12,96.68,95.5,96.02,714351,0
+ULTA.US,D,20130618,000000,96,96.85,95.765,96.6,542539,0
+ULTA.US,D,20130619,000000,96.32,96.64,94.95,95.04,473654,0
+ULTA.US,D,20130620,000000,94.45,94.73,92.97,93.4,645456,0
+ULTA.US,D,20130621,000000,93.93,94.36,91.94,94.15,1042007,0
+ULTA.US,D,20130624,000000,93.28,98.327,92.552,97.18,2091995,0
+ULTA.US,D,20130625,000000,98.01,98.8,96.85,97.89,898532,0
+ULTA.US,D,20130626,000000,98.8,100,98.12,98.71,779366,0
+ULTA.US,D,20130627,000000,98.91,99.45,98.34,99.25,919033,0
+ULTA.US,D,20130628,000000,98.61,100.41,97.98,100.12,1185937,0
+ULTA.US,D,20130701,000000,100,100.69,98.58,99.01,605889,0
+ULTA.US,D,20130702,000000,99.19,99.74,96.6,97.48,1141396,0
+ULTA.US,D,20130703,000000,97.37,99.21,97.37,98.66,297938,0
+ULTA.US,D,20130705,000000,99.49,100.64,99.11,100.23,481946,0
+ULTA.US,D,20130708,000000,100.15,101.41,99.7,100.16,721103,0
+ULTA.US,D,20130709,000000,100.25,101.48,99.13,99.5,526992,0
+ULTA.US,D,20130710,000000,99.6,99.89,98.59,99.29,548935,0
+ULTA.US,D,20130711,000000,100.11,100.94,99.83,100.73,404991,0
+ULTA.US,D,20130712,000000,100.31,100.91,99.39,100.57,345291,0
+ULTA.US,D,20130715,000000,100.85,100.96,99.23,99.46,363688,0
+ULTA.US,D,20130716,000000,99.04,99.21,97.73,98.94,654534,0
+ULTA.US,D,20130717,000000,98.98,99.04,97.09,97.13,465999,0
+ULTA.US,D,20130718,000000,97.36,98.37,96.77,97.8,411961,0
+ULTA.US,D,20130719,000000,97.77,98.51,96.95,97.39,387576,0
+ULTA.US,D,20130722,000000,97.3,98.67,97.24,98.67,380723,0
+ULTA.US,D,20130723,000000,98.66,98.82,95.71,95.9,668365,0
+ULTA.US,D,20130724,000000,96.24,96.43,93.36,94.06,723392,0
+ULTA.US,D,20130725,000000,94.19,95.4,93.34,95.31,599126,0
+ULTA.US,D,20130726,000000,94.89,100.47,94.89,99.68,1119594,0
+ULTA.US,D,20130729,000000,99.72,100.17,97.97,98.89,591712,0
+ULTA.US,D,20130730,000000,98.98,100.64,98.961,100.47,443876,0
+ULTA.US,D,20130731,000000,100.53,101.43,99.92,100.9,393382,0
+ULTA.US,D,20130801,000000,100.9,101.84,100.09,101.65,851321,0
+ULTA.US,D,20130802,000000,100.99,105.01,100.24,103.47,1085168,0
+ULTA.US,D,20130805,000000,103.5,103.96,101.77,102.38,478228,0
+ULTA.US,D,20130806,000000,102.41,104.42,102.41,103.51,618833,0
+ULTA.US,D,20130807,000000,103.18,103.18,101.53,102.17,378551,0
+ULTA.US,D,20130808,000000,102.47,106.1,102.12,106.03,718672,0
+ULTA.US,D,20130809,000000,105.8,106.89,105.01,105.8,781702,0
+ULTA.US,D,20130812,000000,105.28,105.95,104.81,105.28,396332,0
+ULTA.US,D,20130813,000000,105.45,106.5,104.54,105.45,272468,0
+ULTA.US,D,20130814,000000,104.81,105.62,103.45,103.5,300995,0
+ULTA.US,D,20130815,000000,102.3,102.78,98.05,99.21,1525879,0
+ULTA.US,D,20130816,000000,99.47,100.39,98.48,98.61,1027345,0
+ULTA.US,D,20130819,000000,98.12,99.63,98.1,99.31,826988,0
+ULTA.US,D,20130820,000000,99.94,103.04,99.4,101.47,731126,0
+ULTA.US,D,20130821,000000,101.31,102.56,100.15,101.52,524199,0
+ULTA.US,D,20130822,000000,102.05,102.53,100.96,102.04,225365,0
+ULTA.US,D,20130823,000000,102.81,103.94,101.13,103.75,470517,0
+ULTA.US,D,20130826,000000,103.74,105,103.32,104.18,394454,0
+ULTA.US,D,20130827,000000,102.68,103.15,99.91,100.31,477551,0
+ULTA.US,D,20130828,000000,100.36,101.07,99.56,100.1,385369,0
+ULTA.US,D,20130829,000000,99.91,101.51,99.54,100.99,240680,0
+ULTA.US,D,20130830,000000,102.06,102.55,99.08,99.24,567347,0
+ULTA.US,D,20130903,000000,100.62,100.99,98.28,98.54,627001,0
+ULTA.US,D,20130904,000000,98.54,98.98,97.41,97.86,948965,0
+ULTA.US,D,20130905,000000,98.09,98.32,97.3,98,859430,0
+ULTA.US,D,20130906,000000,98.87,99.02,96.442,97.24,947526,0
+ULTA.US,D,20130909,000000,99.2,101.88,98.45,101.35,912905,0
+ULTA.US,D,20130910,000000,102.04,104.26,101.09,103.67,783238,0
+ULTA.US,D,20130911,000000,103.43,104.2,101.68,102.16,780981,0
+ULTA.US,D,20130912,000000,101.53,103.1,99.96,100.16,1767712,0
+ULTA.US,D,20130913,000000,114.1,118.27,112.47,117.53,4488162,0
+ULTA.US,D,20130916,000000,118.5,120.11,117.38,118.35,1474540,0
+ULTA.US,D,20130917,000000,116.98,117.93,116.63,117.13,1055867,0
+ULTA.US,D,20130918,000000,117.08,120.37,116.46,119.99,1261132,0
+ULTA.US,D,20130919,000000,120.72,121.5,118.3,118.75,922889,0
+ULTA.US,D,20130920,000000,119.27,119.82,116.66,117.63,1285347,0
+ULTA.US,D,20130923,000000,116.14,117.87,116,117.11,586378,0
+ULTA.US,D,20130924,000000,117.08,118.34,116.23,117.15,434800,0
+ULTA.US,D,20130925,000000,117.65,117.9,115.71,116.78,352200,0
+ULTA.US,D,20130926,000000,117.75,118.88,116.83,117.32,356600,0
+ULTA.US,D,20130927,000000,117.11,119.17,116.08,119.11,488000,0
+ULTA.US,D,20130930,000000,118.07,119.75,117.29,119.46,620600,0
+ULTA.US,D,20131001,000000,119.65,121.99,119.09,121.74,854600,0
+ULTA.US,D,20131002,000000,121.31,121.86,120.6,121.42,398800,0
+ULTA.US,D,20131003,000000,121.86,126.03,121.81,124.04,1144700,0
+ULTA.US,D,20131004,000000,124.16,125,122.84,123.92,1119600,0
+ULTA.US,D,20131007,000000,122.79,125.15,122.32,123.49,695300,0
+ULTA.US,D,20131008,000000,123.17,123.57,119.93,119.99,944783,0
+ULTA.US,D,20131009,000000,118.77,120.02,116.41,118.63,823200,0
+ULTA.US,D,20131010,000000,120.27,120.93,118.8,119.81,541600,0
+ULTA.US,D,20131011,000000,120,120,118.23,118.64,597200,0
+ULTA.US,D,20131014,000000,117.56,118.74,116.35,118.22,663500,0
+ULTA.US,D,20131015,000000,118.55,119.06,116.58,117.85,1168300,0
+ULTA.US,D,20131016,000000,118.5,122.43,117.92,121.58,685500,0
+ULTA.US,D,20131017,000000,120.07,124.11,120.07,123.69,652379,0
+ULTA.US,D,20131018,000000,124.69,126.95,124,126.21,682800,0
+ULTA.US,D,20131021,000000,127.31,127.46,123.07,125.99,981206,0
+ULTA.US,D,20131022,000000,127.05,127.9,124.78,126.11,292000,0
+ULTA.US,D,20131023,000000,125.33,126.19,124.42,125.77,255700,0
+ULTA.US,D,20131024,000000,125.61,128.28,125.04,128.28,378100,0
+ULTA.US,D,20131025,000000,128.85,128.9,126.7,127.52,470033,0
+ULTA.US,D,20131028,000000,127.55,129.14,126.48,127.29,561450,0
+ULTA.US,D,20131029,000000,127.59,128.39,126.81,128.29,230100,0
+ULTA.US,D,20131030,000000,128.28,129.42,127.67,128.56,414600,0
+ULTA.US,D,20131031,000000,128.3,129.97,127.5,128.85,439917,0
+ULTA.US,D,20131101,000000,128.8,130.33,127.68,128.63,271700,0
+ULTA.US,D,20131104,000000,129.31,131.33,128.43,130.7,354300,0
+ULTA.US,D,20131105,000000,130.4,131.99,128.85,131.5,232100,0
+ULTA.US,D,20131106,000000,131.84,131.94,129.63,131.41,282200,0
+ULTA.US,D,20131107,000000,131.46,131.96,126.3,126.84,593500,0
+ULTA.US,D,20131108,000000,127.06,129.2,126.61,127.89,507500,0
+ULTA.US,D,20131111,000000,128.46,129.91,127.07,128.27,377300,0
+ULTA.US,D,20131112,000000,128.62,129.67,127.22,129.53,591100,0
+ULTA.US,D,20131113,000000,128.54,130.53,128.02,130.41,433300,0
+ULTA.US,D,20131114,000000,130.31,130.67,129.05,130.44,305700,0
+ULTA.US,D,20131115,000000,130.16,132.35,130.16,131.24,391500,0
+ULTA.US,D,20131118,000000,132.02,132.72,129.58,129.98,357506,0
+ULTA.US,D,20131119,000000,129.96,131.41,127.37,127.49,371300,0
+ULTA.US,D,20131120,000000,128.1,128.34,125.74,125.8,444700,0
+ULTA.US,D,20131121,000000,125.8,129.16,125.8,127.11,462800,0
+ULTA.US,D,20131122,000000,127.37,128.54,127.01,128,326600,0
+ULTA.US,D,20131125,000000,128.16,130,127.95,129.15,311800,0
+ULTA.US,D,20131126,000000,128.89,130.73,128.84,128.89,454615,0
+ULTA.US,D,20131127,000000,129,129.49,127.86,128.47,433200,0
+ULTA.US,D,20131129,000000,128.66,128.75,126.43,126.94,340037,0
+ULTA.US,D,20131202,000000,126.74,128.12,126.34,126.93,396500,0
+ULTA.US,D,20131203,000000,126.39,126.89,124.44,125.01,598100,0
+ULTA.US,D,20131204,000000,124.99,124.99,122.55,123.48,1079700,0
+ULTA.US,D,20131205,000000,124.85,125.9,117.8,118,2493820,0
+ULTA.US,D,20131206,000000,92.27,97.75,91.7,93.76,13928573,0
+ULTA.US,D,20131209,000000,93.12,93.8,89.65,90.21,6153350,0
+ULTA.US,D,20131210,000000,89.52,96.31,89.42,94.39,4166500,0
+ULTA.US,D,20131211,000000,94.22,95.36,92.74,93.21,3018600,0
+ULTA.US,D,20131212,000000,93.37,93.37,91.1,91.24,914500,0
+ULTA.US,D,20131213,000000,91.48,93.32,91.26,91.96,877600,0
+ULTA.US,D,20131216,000000,92.42,93,90.6,91.18,1095100,0
+ULTA.US,D,20131217,000000,91.94,91.94,88.61,91.63,1821000,0
+ULTA.US,D,20131218,000000,91.5,94.39,91.49,93.64,1849062,0
+ULTA.US,D,20131219,000000,93.02,94.63,92.73,93.44,743225,0
+ULTA.US,D,20131220,000000,93.71,95.195,93.235,95.19,1917088,0
+ULTA.US,D,20131223,000000,95.17,95.92,93.01,93.36,1092623,0
+ULTA.US,D,20131224,000000,93.42,94.99,93.06,94.42,515891,0
+ULTA.US,D,20131226,000000,95.05,95.55,94.35,94.81,544067,0
+ULTA.US,D,20131227,000000,94.69,95.4,93.48,93.53,411900,0
+ULTA.US,D,20131230,000000,93.75,94.38,93.07,94.37,622800,0
+ULTA.US,D,20131231,000000,94.26,97.15,93.59,96.52,1382500,0
+ULTA.US,D,20140102,000000,96.21,98.26,95.7,95.91,1619126,0
+ULTA.US,D,20140103,000000,95.9,97.03,94.66,94.92,708228,0
+ULTA.US,D,20140106,000000,95.03,95.65,92.51,92.91,1182000,0
+ULTA.US,D,20140107,000000,93.32,94.825,92.17,94.46,829906,0
+ULTA.US,D,20140108,000000,94.24,94.316,92.96,94.17,653758,0
+ULTA.US,D,20140109,000000,94.17,94.42,91.61,92.29,1125958,0
+ULTA.US,D,20140110,000000,92.6,93.58,91.66,92.33,790800,0
+ULTA.US,D,20140113,000000,91.98,92.36,88.15,88.89,1201835,0
+ULTA.US,D,20140114,000000,89.13,90.3,88.32,88.76,999500,0
+ULTA.US,D,20140115,000000,88.5,88.85,82.42,85.89,3204800,0
+ULTA.US,D,20140116,000000,85.75,85.75,82.33,82.75,2980750,0
+ULTA.US,D,20140117,000000,81.67,85.24,81.19,83.56,1772856,0
+ULTA.US,D,20140121,000000,83.82,83.82,80.47,80.93,1618400,0
+ULTA.US,D,20140122,000000,81.24,83.1,80.35,83.06,1297200,0
+ULTA.US,D,20140123,000000,82.8,84.79,82.49,84.62,1604600,0
+ULTA.US,D,20140124,000000,83.86,86.98,83.32,83.97,1659880,0
+ULTA.US,D,20140127,000000,83.65,84.6,82.5,83.11,874500,0
+ULTA.US,D,20140128,000000,82.7,84.41,82.7,84.25,995700,0
+ULTA.US,D,20140129,000000,83.22,84.63,81.89,82.55,1143400,0
+ULTA.US,D,20140130,000000,83.04,86.17,82.79,85.97,923400,0
+ULTA.US,D,20140131,000000,85.6,86.03,83.5,85.71,1188139,0
+ULTA.US,D,20140203,000000,85.75,86.03,83.09,83.93,1443446,0
+ULTA.US,D,20140204,000000,84.07,85.11,83.33,83.5,1108585,0
+ULTA.US,D,20140205,000000,84.08,85.88,82.52,85.82,1321863,0
+ULTA.US,D,20140206,000000,85.96,88.82,85.96,88.34,1213827,0
+ULTA.US,D,20140207,000000,87.31,89.62,86.01,88.31,977441,0
+ULTA.US,D,20140210,000000,88.31,88.76,87.09,87.72,558060,0
+ULTA.US,D,20140211,000000,87.88,87.88,86.285,86.45,1305999,0
+ULTA.US,D,20140212,000000,86.29,87.22,85.2,86.42,749236,0
+ULTA.US,D,20140213,000000,86.07,87.049,85.6,86.04,748766,0
+ULTA.US,D,20140214,000000,85.82,86.47,85.01,85.71,714822,0
+ULTA.US,D,20140218,000000,85.87,88.43,85.76,87.75,645159,0
+ULTA.US,D,20140219,000000,87.76,88.9,87.19,87.56,535164,0
+ULTA.US,D,20140220,000000,87.6,88.32,85.72,86.15,791657,0
+ULTA.US,D,20140221,000000,86.11,87.18,83.98,85.98,1323488,0
+ULTA.US,D,20140224,000000,86,88.21,85.99,87.44,897091,0
+ULTA.US,D,20140225,000000,87.46,89.5,87.46,88.79,776161,0
+ULTA.US,D,20140226,000000,89,92.67,88.351,90.22,1149502,0
+ULTA.US,D,20140227,000000,89.42,92.04,89.42,91.62,718772,0
+ULTA.US,D,20140228,000000,91.83,92.47,89.06,89.69,801998,0
+ULTA.US,D,20140303,000000,88.94,89.86,88.18,88.42,568509,0
+ULTA.US,D,20140304,000000,89.36,89.94,88.39,89.06,631140,0
+ULTA.US,D,20140305,000000,89.62,89.82,87.98,88.5,949065,0
+ULTA.US,D,20140306,000000,88.74,88.94,86.9,87.3,719675,0
+ULTA.US,D,20140307,000000,87.95,88.17,86.52,87.3,954622,0
+ULTA.US,D,20140310,000000,87.14,89.85,86.975,89.64,1388544,0
+ULTA.US,D,20140311,000000,89.55,92.91,89.2,91.5,2254303,0
+ULTA.US,D,20140312,000000,90.69,91.75,89.09,91.39,1505506,0
+ULTA.US,D,20140313,000000,91.38,91.6,89.05,89.51,2317617,0
+ULTA.US,D,20140314,000000,95.89,97.86,95,95.26,7452700,0
+ULTA.US,D,20140317,000000,95.5,96.8,94.42,96.41,1387313,0
+ULTA.US,D,20140318,000000,96.37,99.47,96.02,98.64,1452587,0
+ULTA.US,D,20140319,000000,98.85,101.35,97.85,101.27,1556142,0
+ULTA.US,D,20140320,000000,103.03,106.83,102.78,104.3,3055844,0
+ULTA.US,D,20140321,000000,104.07,105,100.84,100.84,1976755,0
+ULTA.US,D,20140324,000000,100.45,101.88,99.93,101.26,1110842,0
+ULTA.US,D,20140325,000000,101.41,102.22,99.8,100.34,1039624,0
+ULTA.US,D,20140326,000000,102.65,105,101.42,101.43,1326400,0
+ULTA.US,D,20140327,000000,101.01,101.27,98.13,98.75,1505625,0
+ULTA.US,D,20140328,000000,98.87,100.17,96.57,97.89,1568056,0
+ULTA.US,D,20140331,000000,98.9,98.9,96.795,97.44,1066547,0
+ULTA.US,D,20140401,000000,97.59,99.33,97.146,98.98,1351395,0
+ULTA.US,D,20140402,000000,98.9,100.25,98.8,100.11,916735,0
+ULTA.US,D,20140403,000000,100.26,100.78,99.32,99.77,694344,0
+ULTA.US,D,20140404,000000,100.64,100.64,95.23,96.09,1317594,0
+ULTA.US,D,20140407,000000,95.71,95.93,91.76,93.75,1483687,0
+ULTA.US,D,20140408,000000,93.43,96.04,93.31,95.87,1329213,0
+ULTA.US,D,20140409,000000,96.3,98.43,95.285,97.08,833374,0
+ULTA.US,D,20140410,000000,96.84,97.27,93.96,94.85,1342172,0
+ULTA.US,D,20140411,000000,93.56,94,88.46,91.05,2960106,0
+ULTA.US,D,20140414,000000,91.99,93.37,89.62,90.13,1022469,0
+ULTA.US,D,20140415,000000,91.08,92.24,87.671,90.42,1329571,0
+ULTA.US,D,20140416,000000,91.17,92.598,89.74,90.22,969375,0
+ULTA.US,D,20140417,000000,89.77,90.77,86.57,87.79,1795391,0
+ULTA.US,D,20140421,000000,89.05,90.77,88.2,89.59,1003505,0
+ULTA.US,D,20140422,000000,90.18,91.239,88.86,89.41,873294,0
+ULTA.US,D,20140423,000000,89.41,89.74,88.09,88.22,672218,0
+ULTA.US,D,20140424,000000,88.85,90.09,86.825,89.63,606756,0
+ULTA.US,D,20140425,000000,89.2,90.01,87.5,88.11,498660,0
+ULTA.US,D,20140428,000000,88.42,89.81,84.59,86.58,1377036,0
+ULTA.US,D,20140429,000000,86.57,87.16,84.86,86,763463,0
+ULTA.US,D,20140430,000000,85.95,87.9,85.36,87.71,884600,0
+ULTA.US,D,20140501,000000,87.6,88.13,85.93,85.97,1093553,0
+ULTA.US,D,20140502,000000,86.35,88.39,86.17,88.12,2345602,0
+ULTA.US,D,20140505,000000,88.47,89.21,86.61,88.54,983471,0
+ULTA.US,D,20140506,000000,88.23,89.16,87.34,87.55,1117013,0
+ULTA.US,D,20140507,000000,87.15,88.75,84.43,84.79,1402673,0
+ULTA.US,D,20140508,000000,85,87.35,84.64,85.86,1021230,0
+ULTA.US,D,20140509,000000,85.58,87.97,84.76,87.87,747361,0
+ULTA.US,D,20140512,000000,88.05,90.32,87.73,89.88,747783,0
+ULTA.US,D,20140513,000000,89.24,89.625,87.57,88.51,659220,0
+ULTA.US,D,20140514,000000,88.41,88.85,86.83,87.15,569701,0
+ULTA.US,D,20140515,000000,87.11,87.18,84.76,86.76,1189644,0
+ULTA.US,D,20140516,000000,86.49,88.03,85.28,87.87,877878,0
+ULTA.US,D,20140519,000000,87.65,88.22,85.66,86.67,721565,0
+ULTA.US,D,20140520,000000,86.44,86.44,85.05,85.33,669301,0
+ULTA.US,D,20140521,000000,85.84,86.67,84.13,84.82,816774,0
+ULTA.US,D,20140522,000000,84.68,86.22,84.68,84.98,675843,0
+ULTA.US,D,20140523,000000,85.16,85.86,84.6,85.43,666180,0
+ULTA.US,D,20140527,000000,85.8,87.87,85.785,87.22,909719,0
+ULTA.US,D,20140528,000000,87,87.17,83.76,85.4,1058545,0
+ULTA.US,D,20140529,000000,85.7,85.76,83.54,85.03,1084138,0
+ULTA.US,D,20140530,000000,84.9,85.39,84.36,84.9,677052,0
+ULTA.US,D,20140602,000000,85.1,87.27,84.735,86.8,730750,0
+ULTA.US,D,20140603,000000,86.8,87.19,86.22,86.77,557933,0
+ULTA.US,D,20140604,000000,86.57,87.26,86.04,87.03,383673,0
+ULTA.US,D,20140605,000000,87.09,88,85.54,85.93,705658,0
+ULTA.US,D,20140606,000000,86.01,87.18,85.81,86.25,739370,0
+ULTA.US,D,20140609,000000,86.71,87.084,85.14,85.41,1233685,0
+ULTA.US,D,20140610,000000,85.01,85.64,84.2,85.31,3222700,0
+ULTA.US,D,20140611,000000,96.17,98.61,95.5,97.11,6441982,0
+ULTA.US,D,20140612,000000,96.51,96.94,94.86,95,1770666,0
+ULTA.US,D,20140613,000000,94.63,95.55,94.09,95.11,770068,0
+ULTA.US,D,20140616,000000,94.92,95.44,93.75,94.5,826413,0
+ULTA.US,D,20140617,000000,94.5,95.34,94.26,94.64,606179,0
+ULTA.US,D,20140618,000000,94.34,95.05,94.13,94.89,635789,0
+ULTA.US,D,20140619,000000,94.79,95.6,94.27,95.03,776956,0
+ULTA.US,D,20140620,000000,94.78,95.85,94.64,95,974551,0
+ULTA.US,D,20140623,000000,95,95.445,94.11,94.67,620077,0
+ULTA.US,D,20140624,000000,94.35,95.02,93.83,93.88,815038,0
+ULTA.US,D,20140625,000000,93.25,94.33,92.3,92.61,974390,0
+ULTA.US,D,20140626,000000,92.86,93.29,91.04,91.33,911084,0
+ULTA.US,D,20140627,000000,91.07,92.693,90.82,92.09,995271,0
+ULTA.US,D,20140630,000000,92.16,92.72,91,91.41,756653,0
+ULTA.US,D,20140701,000000,91.63,93.64,91.63,93.41,705015,0
+ULTA.US,D,20140702,000000,93.27,95.17,93.03,94.5,707400,0
+ULTA.US,D,20140703,000000,94.84,96.95,94.79,96.43,695344,0
+ULTA.US,D,20140707,000000,96.09,96.845,95.525,96,610914,0
+ULTA.US,D,20140708,000000,95.97,96.01,94.52,94.91,762551,0
+ULTA.US,D,20140709,000000,94.45,95.505,94.06,94.42,558128,0
+ULTA.US,D,20140710,000000,93.46,94.01,92.11,92.69,627697,0
+ULTA.US,D,20140711,000000,92.74,93.42,91.21,91.64,607555,0
+ULTA.US,D,20140714,000000,92.5,92.5,90.77,91.5,792420,0
+ULTA.US,D,20140715,000000,91.68,92.339,90.1,90.75,632328,0
+ULTA.US,D,20140716,000000,91.02,91.02,89.24,89.26,643652,0
+ULTA.US,D,20140717,000000,88.88,89.98,88.14,89.75,1103289,0
+ULTA.US,D,20140718,000000,90.47,90.78,89.54,90.44,588175,0
+ULTA.US,D,20140721,000000,90.24,93.13,90.08,93.02,986693,0
+ULTA.US,D,20140722,000000,93.75,93.8,91.522,92.09,603004,0
+ULTA.US,D,20140723,000000,92.06,92.37,91.37,92.2,707058,0
+ULTA.US,D,20140724,000000,92.04,93.31,91.27,93.14,581183,0
+ULTA.US,D,20140725,000000,92.7,93.105,91.16,92.64,578355,0
+ULTA.US,D,20140728,000000,92.77,92.77,91.72,92.29,594109,0
+ULTA.US,D,20140729,000000,92.4,92.67,91.82,92.25,469072,0
+ULTA.US,D,20140730,000000,92.42,94.28,92.18,94.13,763054,0
+ULTA.US,D,20140731,000000,93.465,94.335,92.3,92.33,746183,0
+ULTA.US,D,20140801,000000,92.37,93.39,91.62,93.06,962157,0
+ULTA.US,D,20140804,000000,93.2,95.18,93.1,94.6,833224,0
+ULTA.US,D,20140805,000000,93.95,95.89,93.885,95.32,681156,0
+ULTA.US,D,20140806,000000,94.86,95.88,94.331,94.61,826913,0
+ULTA.US,D,20140807,000000,94.86,95.77,93.7,93.92,508946,0
+ULTA.US,D,20140808,000000,94,95,93.91,95,410693,0
+ULTA.US,D,20140811,000000,95.07,95.59,94.35,95.29,379030,0
+ULTA.US,D,20140812,000000,95.44,95.44,92.153,92.97,661208,0
+ULTA.US,D,20140813,000000,92.99,93.54,91.755,92.45,454199,0
+ULTA.US,D,20140814,000000,92.5,94.39,92.5,93.73,402932,0
+ULTA.US,D,20140815,000000,94.37,94.5,91.9,93.24,610974,0
+ULTA.US,D,20140818,000000,93.34,94.83,93.128,94.53,441825,0
+ULTA.US,D,20140819,000000,94.85,96.12,94.19,95.64,426479,0
+ULTA.US,D,20140820,000000,96.01,99.37,94.815,97.49,938653,0
+ULTA.US,D,20140821,000000,97.07,97.98,95.265,96,508918,0
+ULTA.US,D,20140822,000000,95.89,97.846,95.342,97.21,489422,0
+ULTA.US,D,20140825,000000,97.67,98.04,96.776,97.4,577168,0
+ULTA.US,D,20140826,000000,97.4,98.94,97.39,97.72,507874,0
+ULTA.US,D,20140827,000000,97.75,98.59,97.63,98.14,421274,0
+ULTA.US,D,20140828,000000,97.57,98.305,97.01,97.91,354589,0
+ULTA.US,D,20140829,000000,98.15,98.82,97.15,97.31,523336,0
+ULTA.US,D,20140902,000000,97.46,98.45,96.77,98.36,543334,0
+ULTA.US,D,20140903,000000,98.51,99.25,98.08,99.16,641943,0
+ULTA.US,D,20140904,000000,99.42,101.77,99.11,99.59,825570,0
+ULTA.US,D,20140905,000000,99.91,99.92,98.03,99.45,779853,0
+ULTA.US,D,20140908,000000,99.77,100.1,97.7,98.11,871227,0
+ULTA.US,D,20140909,000000,98.11,99.23,96.58,96.99,1183273,0
+ULTA.US,D,20140910,000000,97.43,97.65,95.83,96.78,1095208,0
+ULTA.US,D,20140911,000000,96.45,97.69,95.86,97.48,3702355,0
+ULTA.US,D,20140912,000000,114.5,118.2,114.12,114.89,9531402,0
+ULTA.US,D,20140915,000000,114.61,115.29,113.14,114.41,1609890,0
+ULTA.US,D,20140916,000000,114.04,116.97,113.2,116.15,1620431,0
+ULTA.US,D,20140917,000000,116.15,120.57,116.08,118.5,2027248,0
+ULTA.US,D,20140918,000000,118.72,119.32,117.49,118.4,694964,0
+ULTA.US,D,20140919,000000,119.24,120.82,119.16,120.38,1460513,0
+ULTA.US,D,20140922,000000,120.4,121,117.87,118.92,1006333,0
+ULTA.US,D,20140923,000000,118.03,118.8,116.05,116.05,1101570,0
+ULTA.US,D,20140924,000000,117.05,120.45,116.91,120.41,959602,0
+ULTA.US,D,20140925,000000,120.2,121.43,118.82,118.86,806338,0
+ULTA.US,D,20140926,000000,119.33,119.92,118.39,118.65,734419,0
+ULTA.US,D,20140929,000000,118.49,118.63,116.9,118.32,771640,0
+ULTA.US,D,20140930,000000,118.02,120.06,117.52,118.17,742916,0
+ULTA.US,D,20141001,000000,117.81,118.18,115.17,115.83,874833,0
+ULTA.US,D,20141002,000000,116,116.44,114.29,115.31,846905,0
+ULTA.US,D,20141003,000000,116.32,117.22,115.31,116.2,1422513,0
+ULTA.US,D,20141006,000000,116.7,117.25,115.94,116,633837,0
+ULTA.US,D,20141007,000000,114.9,115.63,113.41,113.42,860880,0
+ULTA.US,D,20141008,000000,113.63,115.49,113.59,114.87,692835,0
+ULTA.US,D,20141009,000000,114.92,115.75,113.57,114.77,750290,0
+ULTA.US,D,20141010,000000,114.52,115.24,112.44,114.22,697561,0
+ULTA.US,D,20141013,000000,113.95,115.5,111.78,113.17,923715,0
+ULTA.US,D,20141014,000000,114,114.94,111.41,111.96,1270645,0
+ULTA.US,D,20141015,000000,110.14,111.14,106.87,110.28,1673510,0
+ULTA.US,D,20141016,000000,109.37,114.31,108.75,113.85,1730433,0
+ULTA.US,D,20141017,000000,114.95,116.79,114.75,116.57,1144064,0
+ULTA.US,D,20141020,000000,116.85,120.08,116.08,119.87,1034256,0
+ULTA.US,D,20141021,000000,120.3,120.97,117.53,118.97,753837,0
+ULTA.US,D,20141022,000000,119.51,119.95,117.56,117.61,603481,0
+ULTA.US,D,20141023,000000,118.6,119.92,117.54,117.84,568291,0
+ULTA.US,D,20141024,000000,117.86,118.42,116.28,117.35,483167,0
+ULTA.US,D,20141027,000000,117.5,117.96,116,117.72,474912,0
+ULTA.US,D,20141028,000000,117.95,121.13,117.12,120.97,831082,0
+ULTA.US,D,20141029,000000,120.97,123.74,119.78,121.56,1042983,0
+ULTA.US,D,20141030,000000,121.21,122.12,119.9,120.56,481333,0
+ULTA.US,D,20141031,000000,121.82,122.71,120.11,120.81,469458,0
+ULTA.US,D,20141103,000000,121.44,122.09,119.25,119.91,954186,0
+ULTA.US,D,20141104,000000,119.97,120.4,116.91,120.11,958974,0
+ULTA.US,D,20141105,000000,120.81,121.57,118.12,118.66,632933,0
+ULTA.US,D,20141106,000000,119.21,123.19,118.25,122.08,1074254,0
+ULTA.US,D,20141107,000000,122.12,122.92,120.79,121.75,456845,0
+ULTA.US,D,20141110,000000,121.43,124.12,121,124.08,627568,0
+ULTA.US,D,20141111,000000,124.2,124.31,121.01,122.18,693069,0
+ULTA.US,D,20141112,000000,121.7,125.23,121.66,125.04,666079,0
+ULTA.US,D,20141113,000000,125.64,125.96,123.3,123.92,636169,0
+ULTA.US,D,20141114,000000,123.77,125.05,123.21,123.75,333552,0
+ULTA.US,D,20141117,000000,123.36,125.19,122.39,124.2,788212,0
+ULTA.US,D,20141118,000000,124.2,125.17,123.53,124.88,602570,0
+ULTA.US,D,20141119,000000,124.97,129.47,124.28,127.26,1099547,0
+ULTA.US,D,20141120,000000,127.19,128.32,126.82,127.04,477898,0
+ULTA.US,D,20141121,000000,128.14,128.62,127.03,127.38,741044,0
+ULTA.US,D,20141124,000000,125,126.95,122.3,126.77,1103539,0
+ULTA.US,D,20141125,000000,126.81,127.84,124.55,125.7,617357,0
+ULTA.US,D,20141126,000000,125.35,126.07,125.01,125.8,350123,0
+ULTA.US,D,20141128,000000,126.13,128.32,126.01,126.49,218841,0
+ULTA.US,D,20141201,000000,126.92,127.29,123.59,124.46,685412,0
+ULTA.US,D,20141202,000000,125.21,125.65,121.5,122,876929,0
+ULTA.US,D,20141203,000000,122.33,125.34,121.87,124.68,992221,0
+ULTA.US,D,20141204,000000,125.16,126.05,123.6,125.74,1604890,0
+ULTA.US,D,20141205,000000,132.8,134.5,127.83,129.75,3439238,0
+ULTA.US,D,20141208,000000,128.57,129.5,125.19,126.99,1170413,0
+ULTA.US,D,20141209,000000,125,127.65,123.81,127.53,724563,0
+ULTA.US,D,20141210,000000,127.61,128.5,125.19,125.23,733645,0
+ULTA.US,D,20141211,000000,127.53,130.98,127.53,129.44,1127428,0
+ULTA.US,D,20141212,000000,128.8,130.31,128.64,128.67,487961,0
+ULTA.US,D,20141215,000000,129.41,129.46,127,128.34,567546,0
+ULTA.US,D,20141216,000000,127.49,128.88,126.55,127.28,578668,0
+ULTA.US,D,20141217,000000,128.01,131.26,126.71,130.86,592396,0
+ULTA.US,D,20141218,000000,132.25,132.79,128.75,129.7,1157772,0
+ULTA.US,D,20141219,000000,129.7,129.98,128.04,129.22,1129613,0
+ULTA.US,D,20141222,000000,129.23,130.84,128.41,128.53,620897,0
+ULTA.US,D,20141223,000000,128.65,129.6,127.54,128.56,1031435,0
+ULTA.US,D,20141224,000000,128.69,128.95,127.89,128.18,408619,0
+ULTA.US,D,20141226,000000,128.4,129.43,127.67,127.83,291259,0
+ULTA.US,D,20141229,000000,127.87,128.92,127.83,128.77,697894,0
+ULTA.US,D,20141230,000000,128.3,129.67,128.13,128.77,410931,0
+ULTA.US,D,20141231,000000,128.71,130.2,127.8,127.84,462954,0
+ULTA.US,D,20150102,000000,128.13,129.09,125.24,126.84,410880,0
+ULTA.US,D,20150105,000000,126.31,127.98,125.65,127.15,477609,0
+ULTA.US,D,20150106,000000,127.05,128.79,124.7,126.95,758152,0
+ULTA.US,D,20150107,000000,128.78,130.64,127.97,130.58,597180,0
+ULTA.US,D,20150108,000000,131.53,132.88,131.14,132.24,622476,0
+ULTA.US,D,20150109,000000,132.39,132.87,129.84,131.57,574220,0
+ULTA.US,D,20150112,000000,132.43,132.43,129.14,129.84,428315,0
+ULTA.US,D,20150113,000000,130.59,132.94,127.51,128.81,542665,0
+ULTA.US,D,20150114,000000,127.15,129.06,127.13,128.75,410884,0
+ULTA.US,D,20150115,000000,131.81,131.81,126.86,127.14,681901,0
+ULTA.US,D,20150116,000000,126.75,129.95,126.61,129.72,529111,0
+ULTA.US,D,20150120,000000,130.39,130.69,126.95,127.16,620856,0
+ULTA.US,D,20150121,000000,126.61,128.67,126.61,128.35,391692,0
+ULTA.US,D,20150122,000000,129.07,132.63,127.5,132.56,917121,0
+ULTA.US,D,20150123,000000,133.14,137.33,132.72,135.34,1561983,0
+ULTA.US,D,20150126,000000,136.68,137.49,134.77,136.08,844179,0
+ULTA.US,D,20150127,000000,135.81,136.83,134.15,135.84,437572,0
+ULTA.US,D,20150128,000000,136.65,137.2,133.55,133.85,641129,0
+ULTA.US,D,20150129,000000,134.38,134.58,132.33,134.4,563886,0
+ULTA.US,D,20150130,000000,134.28,135.09,131.5,131.94,606937,0
+ULTA.US,D,20150202,000000,132.08,132.35,128.11,130.96,904060,0
+ULTA.US,D,20150203,000000,131.14,134.03,130.54,133.85,569336,0
+ULTA.US,D,20150204,000000,133.36,133.83,131.17,132,735412,0
+ULTA.US,D,20150205,000000,132.31,133.6,131.72,133.03,587990,0
+ULTA.US,D,20150206,000000,132,133.58,132,133.26,386529,0
+ULTA.US,D,20150209,000000,133.13,135.05,132.76,134.97,513058,0
+ULTA.US,D,20150210,000000,135.88,138.11,135.29,137,741115,0
+ULTA.US,D,20150211,000000,136.69,137.98,135.24,135.9,548347,0
+ULTA.US,D,20150212,000000,136.5,136.64,134.72,136.07,408638,0
+ULTA.US,D,20150213,000000,136.43,136.67,134.69,136.66,521457,0
+ULTA.US,D,20150217,000000,136.74,136.94,134.56,135.91,336755,0
+ULTA.US,D,20150218,000000,135.38,136.74,134.59,136.62,275452,0
+ULTA.US,D,20150219,000000,136.85,139.73,136.6,136.92,562727,0
+ULTA.US,D,20150220,000000,137.12,138.13,135.71,138,286483,0
+ULTA.US,D,20150223,000000,137.99,138.92,136.67,137.25,316317,0
+ULTA.US,D,20150224,000000,137.67,138.41,136.11,138.39,523739,0
+ULTA.US,D,20150225,000000,138.42,140.31,137.14,138.76,463092,0
+ULTA.US,D,20150226,000000,138.52,141,138.47,140.59,539574,0
+ULTA.US,D,20150227,000000,141.98,143.34,140.01,140.76,720566,0
+ULTA.US,D,20150302,000000,142.22,143.69,141,143.62,507400,0
+ULTA.US,D,20150303,000000,143.25,143.25,141.6,142.03,662100,0
+ULTA.US,D,20150304,000000,142,142.01,139.44,139.91,659900,0
+ULTA.US,D,20150305,000000,139.95,141.8,139.49,140.86,479200,0
+ULTA.US,D,20150306,000000,140.56,141.16,138.27,138.59,640400,0
+ULTA.US,D,20150309,000000,139.88,141.7,139.42,140.96,1691600,0
+ULTA.US,D,20150310,000000,140.27,142.09,139.03,140.47,1195700,0
+ULTA.US,D,20150311,000000,141.78,142.82,140.49,141.96,943300,0
+ULTA.US,D,20150312,000000,143.93,145.9,142.28,144.82,2368300,0
+ULTA.US,D,20150313,000000,155.01,156,148.11,150.1,4533600,0
+ULTA.US,D,20150316,000000,150,151,148.44,150.18,1256700,0
+ULTA.US,D,20150317,000000,149.38,151.94,148.78,150.46,923300,0
+ULTA.US,D,20150318,000000,150.74,151.59,149.13,150.99,840600,0
+ULTA.US,D,20150319,000000,151.01,152.67,150.39,152.29,719400,0
+ULTA.US,D,20150320,000000,152.68,152.75,151.1,152.02,856700,0
+ULTA.US,D,20150323,000000,153.1,154.52,152.61,153.18,734800,0
+ULTA.US,D,20150324,000000,153.24,154.5,152.8,153.77,536700,0
+ULTA.US,D,20150325,000000,153.62,154.33,151.29,151.58,555900,0
+ULTA.US,D,20150326,000000,150.35,151.28,148.36,150.01,621000,0
+ULTA.US,D,20150327,000000,149.63,151.75,149.57,151.2,441800,0
+ULTA.US,D,20150330,000000,152.75,153.02,151,151.58,553700,0
+ULTA.US,D,20150331,000000,151.35,152.96,150.4,150.85,477108,0
+ULTA.US,D,20150401,000000,150.89,151.38,148.42,150.98,744900,0
+ULTA.US,D,20150402,000000,150.65,152.24,149.52,151.33,691600,0
+ULTA.US,D,20150406,000000,150.87,153.87,150.68,153.27,696300,0
+ULTA.US,D,20150407,000000,153.76,155.55,151.43,151.45,546745,0
+ULTA.US,D,20150408,000000,152.1,153.23,151.71,152.17,458100,0
+ULTA.US,D,20150409,000000,152.17,153.08,150.5,151.8,368663,0
+ULTA.US,D,20150410,000000,151.92,152.68,151.37,151.68,304500,0
+ULTA.US,D,20150413,000000,151.72,152.96,151.71,152,540900,0
+ULTA.US,D,20150414,000000,152.7,154.24,151.62,153.49,785800,0
+ULTA.US,D,20150415,000000,156.2,156.3,153.39,153.56,873549,0
+ULTA.US,D,20150416,000000,153.51,154.62,153.51,154.16,435602,0
+ULTA.US,D,20150417,000000,154.9,155.83,151.75,152.05,688800,0
+ULTA.US,D,20150420,000000,153.01,153.37,150.79,151.59,600808,0
+ULTA.US,D,20150421,000000,151.78,153.81,151.64,152.97,524958,0
+ULTA.US,D,20150422,000000,152.82,153.98,150.5,153.94,529970,0
+ULTA.US,D,20150423,000000,153.12,157.91,153.12,156.99,817700,0
+ULTA.US,D,20150424,000000,157.93,158.97,156.71,157.08,745312,0
+ULTA.US,D,20150427,000000,157.06,157.47,155.64,155.91,455500,0
+ULTA.US,D,20150428,000000,155.5,156.96,154.25,154.47,759120,0
+ULTA.US,D,20150429,000000,154.29,154.63,151.39,151.83,555900,0
+ULTA.US,D,20150430,000000,151.22,153.61,150.3,151.09,641900,0
+ULTA.US,D,20150501,000000,150.41,154.32,150,154.27,475800,0
+ULTA.US,D,20150504,000000,154.52,154.95,153.03,153.85,506000,0
+ULTA.US,D,20150505,000000,154.25,154.54,152.11,153.47,578700,0
+ULTA.US,D,20150506,000000,153.33,153.85,151.17,152.04,626885,0
+ULTA.US,D,20150507,000000,151.37,154.87,151.01,153.84,502983,0
+ULTA.US,D,20150508,000000,155,156.22,154.18,154.29,487700,0
+ULTA.US,D,20150511,000000,154,155.22,154,154.27,478600,0
+ULTA.US,D,20150512,000000,153.26,154.38,152.12,153.19,374294,0
+ULTA.US,D,20150513,000000,152.99,154.11,151.16,152.13,521800,0
+ULTA.US,D,20150514,000000,152.69,152.69,149.53,149.83,1027600,0
+ULTA.US,D,20150515,000000,149.41,152.06,149.12,151,723068,0
+ULTA.US,D,20150518,000000,150.4,152.11,149.85,151.51,567672,0
+ULTA.US,D,20150519,000000,151.36,153.51,150.75,152.14,697245,0
+ULTA.US,D,20150520,000000,151.68,152.09,149.53,150.83,615800,0
+ULTA.US,D,20150521,000000,151.2,153.19,151.05,152.25,451300,0
+ULTA.US,D,20150522,000000,152.75,152.97,151.11,151.24,401700,0
+ULTA.US,D,20150526,000000,150.9,152.38,150.14,150.16,862042,0
+ULTA.US,D,20150527,000000,151.88,155.48,151.72,154.78,1377500,0
+ULTA.US,D,20150528,000000,155.18,156.49,152.8,156.27,2499227,0
+ULTA.US,D,20150529,000000,159.27,159.85,152.25,152.62,3789500,0
+ULTA.US,D,20150601,000000,153.05,154.17,151,153.87,1206959,0
+ULTA.US,D,20150602,000000,154.3,156.15,154,154.35,973817,0
+ULTA.US,D,20150603,000000,154.51,157,153.67,156.26,905200,0
+ULTA.US,D,20150604,000000,154.87,157.5,154.26,155.9,816600,0
+ULTA.US,D,20150605,000000,156.11,157.18,154.6,156.28,682600,0
+ULTA.US,D,20150608,000000,156.46,156.51,153.54,153.69,723700,0
+ULTA.US,D,20150609,000000,153.73,154.49,152.22,153.77,539354,0
+ULTA.US,D,20150610,000000,154.49,155.69,153.85,154.98,571104,0
+ULTA.US,D,20150611,000000,155.01,156.46,155.01,155.37,412569,0
+ULTA.US,D,20150612,000000,154.71,156.29,154.28,155.32,341700,0
+ULTA.US,D,20150615,000000,154.47,155.32,153.57,154.57,432900,0
+ULTA.US,D,20150616,000000,154.45,156.1,154.1,155.5,386900,0
+ULTA.US,D,20150617,000000,155.68,156.39,154.59,155.62,473900,0
+ULTA.US,D,20150618,000000,156,158.75,155.62,156.48,877900,0
+ULTA.US,D,20150619,000000,156.24,156.71,154.69,154.73,570500,0
+ULTA.US,D,20150622,000000,155.79,156.47,154.83,155.69,540600,0
+ULTA.US,D,20150623,000000,155.88,157.15,155.22,156.36,572820,0
+ULTA.US,D,20150624,000000,156.44,157.13,154.86,155.59,443100,0
+ULTA.US,D,20150625,000000,155.8,155.8,153.89,154.84,933500,0
+ULTA.US,D,20150626,000000,155.4,158.1,155.01,157.98,1160700,0
+ULTA.US,D,20150629,000000,156.26,156.95,153.24,153.68,634700,0
+ULTA.US,D,20150630,000000,154.69,154.94,152.78,154.45,618692,0
+ULTA.US,D,20150701,000000,155.94,156.48,154.3,155.42,701200,0
+ULTA.US,D,20150702,000000,155.6,156.26,154.28,156.23,801500,0
+ULTA.US,D,20150706,000000,154.79,157.34,154.25,157.23,734300,0
+ULTA.US,D,20150707,000000,157.18,159.72,156.07,159.42,984500,0
+ULTA.US,D,20150708,000000,158.01,160,157.78,158.55,1218800,0
+ULTA.US,D,20150709,000000,160,162.59,159.78,159.91,1430500,0
+ULTA.US,D,20150710,000000,162.5,163.7,160.78,163.11,876600,0
+ULTA.US,D,20150713,000000,164.52,167.13,164.02,166.95,983300,0
+ULTA.US,D,20150714,000000,167.72,167.72,165.52,167,666236,0
+ULTA.US,D,20150715,000000,167.52,168.33,166.11,168.25,731499,0
+ULTA.US,D,20150716,000000,169.17,169.31,166.23,167.32,1213200,0
+ULTA.US,D,20150717,000000,167.92,168.48,166.6,166.91,566600,0
+ULTA.US,D,20150720,000000,167.85,168.53,167.43,167.94,448000,0
+ULTA.US,D,20150721,000000,167.97,168.65,166.25,166.79,511200,0
+ULTA.US,D,20150722,000000,166.44,170.75,166.37,170.52,598500,0
+ULTA.US,D,20150723,000000,170.43,171.21,168.91,169.22,601500,0
+ULTA.US,D,20150724,000000,169.35,170.36,168.83,169.54,501100,0
+ULTA.US,D,20150727,000000,168.45,168.87,165.67,166.39,730100,0
+ULTA.US,D,20150728,000000,167.05,167.86,164.54,166.01,651900,0
+ULTA.US,D,20150729,000000,166.25,167.28,165.26,166.49,570300,0
+ULTA.US,D,20150730,000000,166.3,167,165.01,166.82,447300,0
+ULTA.US,D,20150731,000000,167,167.86,165.63,166.03,543100,0
+ULTA.US,D,20150803,000000,167.23,167.99,163.26,165.27,674931,0
+ULTA.US,D,20150804,000000,164.83,166.92,163.98,165.07,441400,0
+ULTA.US,D,20150805,000000,166.52,167.77,165.54,167.01,507600,0
+ULTA.US,D,20150806,000000,167.27,167.96,163.4,164.8,629629,0
+ULTA.US,D,20150807,000000,164.7,165.97,163.39,165.61,621700,0
+ULTA.US,D,20150810,000000,167.66,169.13,167.07,168.36,573300,0
+ULTA.US,D,20150811,000000,166.96,168.51,166,168.51,559665,0
+ULTA.US,D,20150812,000000,166.6,167.57,164.09,166.94,675400,0
+ULTA.US,D,20150813,000000,167.24,170.94,167.13,169.28,572200,0
+ULTA.US,D,20150814,000000,168.73,171.1,168.55,171.04,479300,0
+ULTA.US,D,20150817,000000,171.12,171.61,168.77,171.39,545700,0
+ULTA.US,D,20150818,000000,170.76,176.77,170.76,173.32,1023700,0
+ULTA.US,D,20150819,000000,173.65,173.93,172,172.62,739600,0
+ULTA.US,D,20150820,000000,171.67,172.91,168.75,171.3,840900,0
+ULTA.US,D,20150821,000000,167.77,168.46,162.17,162.57,1809900,0
+ULTA.US,D,20150824,000000,142.9,163.6,120.38,158.72,2739964,0
+ULTA.US,D,20150825,000000,164.11,164.43,152.52,153.26,1752800,0
+ULTA.US,D,20150826,000000,154.3,158.87,154.04,158.05,1791600,0
+ULTA.US,D,20150827,000000,160.87,162.99,159.31,160.24,2454700,0
+ULTA.US,D,20150828,000000,164.78,169.29,158.13,159,2919600,0
+ULTA.US,D,20150831,000000,157.28,160.66,157.23,158.09,1115100,0
+ULTA.US,D,20150901,000000,155.35,156.98,153.02,153.76,1284500,0
+ULTA.US,D,20150902,000000,155.55,158.89,153.84,158.51,1041300,0
+ULTA.US,D,20150903,000000,158.6,160.87,158.26,158.93,948800,0
+ULTA.US,D,20150904,000000,157.22,158.99,156.04,157.7,601100,0
+ULTA.US,D,20150908,000000,160.72,164.68,158.02,164.61,1156300,0
+ULTA.US,D,20150909,000000,169,169.14,163.32,163.4,1416600,0
+ULTA.US,D,20150910,000000,162,165.29,161.4,164.83,1369683,0
+ULTA.US,D,20150911,000000,164.81,165.55,162.68,165.06,632000,0
+ULTA.US,D,20150914,000000,164.77,165.72,162.03,163,658800,0
+ULTA.US,D,20150915,000000,163.09,165.13,160.77,164.06,767400,0
+ULTA.US,D,20150916,000000,164.53,164.92,162.94,164.72,501600,0
+ULTA.US,D,20150917,000000,164.49,169.25,163.92,168.14,1040525,0
+ULTA.US,D,20150918,000000,167.98,170,166.91,167.23,1583900,0
+ULTA.US,D,20150921,000000,168.46,170.02,167.53,168.69,789600,0
+ULTA.US,D,20150922,000000,166.42,167.66,164.42,165.78,593600,0
+ULTA.US,D,20150923,000000,165.56,168.26,165.55,168.1,557618,0
+ULTA.US,D,20150924,000000,167.08,168.69,165.79,168.01,541858,0
+ULTA.US,D,20150925,000000,169.39,170.21,168,169.15,769300,0
+ULTA.US,D,20150928,000000,168.02,168.35,163.42,164.36,948761,0
+ULTA.US,D,20150929,000000,163.9,164.46,160.59,161.71,820100,0
+ULTA.US,D,20150930,000000,163.95,165.93,162.35,163.35,752000,0
+ULTA.US,D,20151001,000000,164.26,165.59,162.78,165.59,828600,0
+ULTA.US,D,20151002,000000,163.91,165.79,161.01,165.76,930500,0
+ULTA.US,D,20151005,000000,166.83,168.27,165.33,168.04,1005949,0
+ULTA.US,D,20151006,000000,167.96,167.96,165.34,165.91,716200,0
+ULTA.US,D,20151007,000000,165.95,167.74,164.16,165.05,959000,0
+ULTA.US,D,20151008,000000,164.63,165.78,162.42,163.94,601800,0
+ULTA.US,D,20151009,000000,163.81,166.2,162.56,165.8,489900,0
+ULTA.US,D,20151012,000000,166.73,167.12,164.98,166.07,557215,0
+ULTA.US,D,20151013,000000,165.11,167.33,163.33,163.85,448100,0
+ULTA.US,D,20151014,000000,163.6,164.09,158.43,159.26,622900,0
+ULTA.US,D,20151015,000000,160.3,161.21,158.04,161.06,703200,0
+ULTA.US,D,20151016,000000,161.97,167.38,161.15,166.11,737100,0
+ULTA.US,D,20151019,000000,166.08,168.63,164.5,168.36,689904,0
+ULTA.US,D,20151020,000000,169,170.13,168.03,169.21,434066,0
+ULTA.US,D,20151021,000000,169.69,170.13,167.62,168.22,439000,0
+ULTA.US,D,20151022,000000,168.99,170.25,167.71,168.02,439500,0
+ULTA.US,D,20151023,000000,169.92,169.92,163.74,165.91,560000,0
+ULTA.US,D,20151026,000000,166.01,170,165.96,169.2,724000,0
+ULTA.US,D,20151027,000000,169.73,169.92,167.41,169.09,398200,0
+ULTA.US,D,20151028,000000,169.32,173.99,168.01,172.96,785100,0
+ULTA.US,D,20151029,000000,172.07,173.5,171.12,173.3,469600,0
+ULTA.US,D,20151030,000000,173.36,175.72,172.74,173.96,713000,0
+ULTA.US,D,20151102,000000,174.88,175.78,171.17,172.76,611205,0
+ULTA.US,D,20151103,000000,171.92,174.95,171.9,172.95,644900,0
+ULTA.US,D,20151104,000000,173.32,173.52,169.39,170.12,508238,0
+ULTA.US,D,20151105,000000,170.58,173.18,169.5,172.53,440100,0
+ULTA.US,D,20151106,000000,172.04,173.21,170.34,172.64,343000,0
+ULTA.US,D,20151109,000000,172.27,172.27,169.6,171.56,409423,0
+ULTA.US,D,20151110,000000,170.98,174.1,170.78,174.08,370600,0
+ULTA.US,D,20151111,000000,174.28,174.67,170.51,170.69,573100,0
+ULTA.US,D,20151112,000000,170.23,171.49,169.24,169.36,624600,0
+ULTA.US,D,20151113,000000,167.89,168,151.52,155.2,3011500,0
+ULTA.US,D,20151116,000000,154.34,160.42,154.2,159.48,1664400,0
+ULTA.US,D,20151117,000000,160.59,163.58,160.01,162.7,789800,0
+ULTA.US,D,20151118,000000,163.74,165.27,160.62,164.99,547800,0
+ULTA.US,D,20151119,000000,165.24,165.75,163.25,164.5,536700,0
+ULTA.US,D,20151120,000000,165,170.54,164.46,170.51,788000,0
+ULTA.US,D,20151123,000000,170.77,173,169.57,170.84,727000,0
+ULTA.US,D,20151124,000000,169.78,172.19,169.37,170.83,646500,0
+ULTA.US,D,20151125,000000,170.01,171.01,169.17,170.11,710600,0
+ULTA.US,D,20151127,000000,170.59,171.84,169.88,170.98,353300,0
+ULTA.US,D,20151130,000000,173.01,174.49,165.84,167,1823500,0
+ULTA.US,D,20151201,000000,167.82,168.95,163.78,165.83,1111290,0
+ULTA.US,D,20151202,000000,165.83,166.2,162.58,163.52,1223473,0
+ULTA.US,D,20151203,000000,164.41,165.36,161,163.19,2093500,0
+ULTA.US,D,20151204,000000,174.5,185.73,173.87,184.08,5251600,0
+ULTA.US,D,20151207,000000,184.64,186.27,183.22,184.24,1615700,0
+ULTA.US,D,20151208,000000,182.25,185.49,181.95,185.08,875984,0
+ULTA.US,D,20151209,000000,184.56,186.65,183.67,184.06,785700,0
+ULTA.US,D,20151210,000000,183.61,185.81,182.93,183.11,843400,0
+ULTA.US,D,20151211,000000,179.69,183.79,179.01,182.47,709300,0
+ULTA.US,D,20151214,000000,183.05,187.21,183.05,185.54,1077120,0
+ULTA.US,D,20151215,000000,186.18,187.47,184.46,185.42,853800,0
+ULTA.US,D,20151216,000000,185.43,188,185.43,187.27,793300,0
+ULTA.US,D,20151217,000000,188,188.48,184.76,185.43,778300,0
+ULTA.US,D,20151218,000000,184.95,185.67,184.03,184.94,2640700,0
+ULTA.US,D,20151221,000000,186.46,187.29,184.82,186.49,804100,0
+ULTA.US,D,20151222,000000,187.06,187.19,184.94,186.12,574288,0
+ULTA.US,D,20151223,000000,186.84,186.84,184.78,186.27,391000,0
+ULTA.US,D,20151224,000000,185.93,186.7,184.53,184.93,253117,0
+ULTA.US,D,20151228,000000,184.73,186.32,183.94,184.77,510566,0
+ULTA.US,D,20151229,000000,186.29,187.69,185.02,185.31,458074,0
+ULTA.US,D,20151230,000000,185.61,186.25,184.7,185.61,264576,0
+ULTA.US,D,20151231,000000,184.61,185.99,183.83,185,505148,0
+ULTA.US,D,20160104,000000,182.67,184.6,180.455,181.81,984193,0
+ULTA.US,D,20160105,000000,182.57,183.88,180.73,182.67,427213,0
+ULTA.US,D,20160106,000000,180.39,183.27,179.13,183.21,730117,0
+ULTA.US,D,20160107,000000,179.8,186.49,179.8,182.98,762802,0
+ULTA.US,D,20160108,000000,184.8,184.8,181.65,182.17,678385,0
+ULTA.US,D,20160111,000000,182.64,183.93,179.86,182,560657,0
+ULTA.US,D,20160112,000000,182.81,185.98,182.75,185.62,505449,0
+ULTA.US,D,20160113,000000,186,186,178.5,179.09,721506,0
+ULTA.US,D,20160114,000000,179.09,180.37,173.86,177.88,1248395,0
+ULTA.US,D,20160115,000000,173.2,174.49,168.4,170.45,1317225,0
+ULTA.US,D,20160119,000000,171.98,177.95,170.39,175.31,1041200,0
+ULTA.US,D,20160120,000000,173.3,175.96,168.53,174.26,1246671,0
+ULTA.US,D,20160121,000000,174.5,180.58,173.1,176.5,985865,0
+ULTA.US,D,20160122,000000,177.95,180.16,175.55,179.73,989939,0
+ULTA.US,D,20160125,000000,178.5,179.785,175.25,175.59,724031,0
+ULTA.US,D,20160126,000000,176.58,179.95,175.67,179.13,641218,0
+ULTA.US,D,20160127,000000,178.83,179.56,172.9,173.93,658245,0
+ULTA.US,D,20160128,000000,175.83,175.84,171.29,174.34,622862,0
+ULTA.US,D,20160129,000000,175.34,181.3,174.88,181.17,911046,0
+ULTA.US,D,20160201,000000,179.92,182.01,177.76,180.57,616574,0
+ULTA.US,D,20160202,000000,179.74,180.722,176.46,177.03,540254,0
+ULTA.US,D,20160203,000000,180.5,181.425,171.25,173.46,947495,0
+ULTA.US,D,20160204,000000,173.55,173.55,167.5,168.88,1103290,0
+ULTA.US,D,20160205,000000,168.75,169.482,155.811,159.71,1984516,0
+ULTA.US,D,20160208,000000,156.76,156.846,152.75,155.38,1541265,0
+ULTA.US,D,20160209,000000,152,155.91,148.6,151.98,1508907,0
+ULTA.US,D,20160210,000000,152.79,156.12,151.83,153.84,1223721,0
+ULTA.US,D,20160211,000000,152.54,154.66,150.1,153.31,1017379,0
+ULTA.US,D,20160212,000000,156.24,158.64,154.285,158.49,917452,0
+ULTA.US,D,20160216,000000,160.61,161.89,157.6,159.02,806447,0
+ULTA.US,D,20160217,000000,160.51,162.89,158.16,158.92,1281883,0
+ULTA.US,D,20160218,000000,155.33,155.95,147.25,154.55,3268865,0
+ULTA.US,D,20160219,000000,153.16,153.385,146.77,150.07,2407488,0
+ULTA.US,D,20160222,000000,151,156.87,150.43,156.27,1295715,0
+ULTA.US,D,20160223,000000,156.63,161.46,156.3,159.17,1572110,0
+ULTA.US,D,20160224,000000,156.52,161.23,156,160.75,945545,0
+ULTA.US,D,20160225,000000,161.52,164.27,160.875,164.25,1133107,0
+ULTA.US,D,20160226,000000,165.57,166.97,162.54,164.75,1021026,0
+ULTA.US,D,20160229,000000,165,168.5,164,165.19,943027,0
+ULTA.US,D,20160301,000000,165.86,168.65,164.2,168.41,854109,0
+ULTA.US,D,20160302,000000,168.21,168.86,165.71,168.32,638235,0
+ULTA.US,D,20160303,000000,167.41,171.191,166,169.38,878734,0
+ULTA.US,D,20160304,000000,169.96,170.05,167.58,168.924,485027,0
+ULTA.US,D,20160307,000000,168.57,168.89,163.05,164.64,1032813,0
+ULTA.US,D,20160308,000000,164.34,165.48,162.47,162.96,1317841,0
+ULTA.US,D,20160309,000000,164.7,165.97,158.21,159.01,2085187,0
+ULTA.US,D,20160310,000000,159.56,164.32,158.5,163.39,3753301,0
+ULTA.US,D,20160311,000000,186.6,192.06,184.1,191.62,5251759,0
+ULTA.US,D,20160314,000000,189.52,191.91,188.84,190.02,1700095,0
+ULTA.US,D,20160315,000000,189.02,191.01,187.65,187.87,1185158,0
+ULTA.US,D,20160316,000000,187.1,191,186.6,190.02,936721,0
+ULTA.US,D,20160317,000000,189.44,190.68,187.46,188.01,1029297,0
+ULTA.US,D,20160318,000000,188.32,192.38,187.9,191.39,1096111,0
+ULTA.US,D,20160321,000000,190.88,193.78,190.21,192.35,1037799,0
+ULTA.US,D,20160322,000000,190.44,192.5,189.46,191.65,881850,0
+ULTA.US,D,20160323,000000,191.22,193.07,190.77,191.57,527300,0
+ULTA.US,D,20160324,000000,191.4,192.708,190.617,191.76,621177,0
+ULTA.US,D,20160328,000000,191.84,193.6,190.74,191.91,350375,0
+ULTA.US,D,20160329,000000,192.55,193.93,191.53,193.37,477700,0
+ULTA.US,D,20160330,000000,194.87,195,192.33,194.11,474280,0
+ULTA.US,D,20160331,000000,193.87,194.94,192.62,193.74,570218,0
+ULTA.US,D,20160401,000000,192.62,195.606,192.098,194.18,387110,0
+ULTA.US,D,20160404,000000,194.68,194.84,191.37,193.12,458418,0
+ULTA.US,D,20160405,000000,192.27,195.02,192.01,193.75,623543,0
+ULTA.US,D,20160406,000000,193.91,196.6,193.42,194.67,547303,0
+ULTA.US,D,20160407,000000,194.12,195.04,191.85,194.12,610119,0
+ULTA.US,D,20160408,000000,201.94,203.75,197.81,200.51,3209658,0
+ULTA.US,D,20160411,000000,201.51,204.62,200.63,202.1,1333178,0
+ULTA.US,D,20160412,000000,203.5,205.11,201.638,203.94,978652,0
+ULTA.US,D,20160413,000000,205.44,207.75,205.025,207.42,887395,0
+ULTA.US,D,20160414,000000,207.72,207.72,204.66,205.67,1137828,0
+ULTA.US,D,20160415,000000,206.34,206.34,202.31,204.06,7594897,0
+ULTA.US,D,20160418,000000,203.93,207.05,203.24,206.91,912035,0
+ULTA.US,D,20160419,000000,206.2,206.57,203.09,204.04,944140,0
+ULTA.US,D,20160420,000000,203.98,205.12,202.91,204.42,728405,0
+ULTA.US,D,20160421,000000,204.62,207.67,204.39,205.86,662621,0
+ULTA.US,D,20160422,000000,205.42,206.48,202.685,205.39,812320,0
+ULTA.US,D,20160425,000000,205.08,207.83,203.95,207.37,744778,0
+ULTA.US,D,20160426,000000,207.04,208.22,205.36,208.13,750958,0
+ULTA.US,D,20160427,000000,207.32,212.92,207.32,212.52,1165146,0
+ULTA.US,D,20160428,000000,211.51,211.97,206.58,206.99,651220,0
+ULTA.US,D,20160429,000000,206.46,208.54,205.25,208.28,594431,0
+ULTA.US,D,20160502,000000,208.29,210.77,207.54,210.72,518846,0
+ULTA.US,D,20160503,000000,208.4,210.335,206.74,209.91,644071,0
+ULTA.US,D,20160504,000000,209.05,211.01,208.705,209.97,408969,0
+ULTA.US,D,20160505,000000,209.78,209.78,204.46,206.21,619558,0
+ULTA.US,D,20160506,000000,205.2,208.93,204.05,208.68,628217,0
+ULTA.US,D,20160509,000000,205.65,210.25,204.599,208.46,631642,0
+ULTA.US,D,20160510,000000,209.25,209.25,205.79,208.27,662752,0
+ULTA.US,D,20160511,000000,207.01,207.7,202.28,202.85,702850,0
+ULTA.US,D,20160512,000000,203.7,208.41,203,207.43,574565,0
+ULTA.US,D,20160513,000000,207.03,207.54,203.29,205.2,490769,0
+ULTA.US,D,20160516,000000,204.85,209.09,204.455,208.13,353995,0
+ULTA.US,D,20160517,000000,207.21,208.24,203.28,204.42,607291,0
+ULTA.US,D,20160518,000000,204.45,208.305,203.18,206.45,848002,0
+ULTA.US,D,20160519,000000,205,208.63,205,207.89,388618,0
+ULTA.US,D,20160520,000000,208.73,208.95,206.06,208.47,767080,0
+ULTA.US,D,20160523,000000,208.97,209.98,205.95,206.02,788421,0
+ULTA.US,D,20160524,000000,208.48,209.72,206.42,206.59,1149643,0
+ULTA.US,D,20160525,000000,206.61,212.26,206.61,211.48,1024195,0
+ULTA.US,D,20160526,000000,214,214.44,211.55,213.69,1203803,0
+ULTA.US,D,20160527,000000,230.75,237.53,228.53,233.15,3259534,0
+ULTA.US,D,20160531,000000,233.48,234.148,231.36,233.01,1537716,0
+ULTA.US,D,20160601,000000,233.29,236.855,232.6,236.68,646180,0
+ULTA.US,D,20160602,000000,236.24,238.76,234.81,237.06,580924,0
+ULTA.US,D,20160603,000000,236.8,237.32,234.18,236.57,627688,0
+ULTA.US,D,20160606,000000,238.66,238.75,234.63,236.74,372253,0
+ULTA.US,D,20160607,000000,236.79,239.95,236.5,239.18,636130,0
+ULTA.US,D,20160608,000000,240,240.69,238.46,239.36,302704,0
+ULTA.US,D,20160609,000000,237.73,240.51,237.73,240.01,444366,0
+ULTA.US,D,20160610,000000,237.82,240.24,237.8,239.98,411560,0
+ULTA.US,D,20160613,000000,237.21,240.83,237.21,237.95,436800,0
+ULTA.US,D,20160614,000000,237.92,239.319,235.599,237.89,390674,0
+ULTA.US,D,20160615,000000,237.89,239.51,237.65,238.23,438503,0
+ULTA.US,D,20160616,000000,237.08,240.41,236.63,239.82,433269,0
+ULTA.US,D,20160617,000000,239.7,239.98,237.89,238.04,603311,0
+ULTA.US,D,20160620,000000,240.75,241.88,239.18,240.2,439953,0
+ULTA.US,D,20160621,000000,240.9,241.43,239.7,240.47,332111,0
+ULTA.US,D,20160622,000000,241.08,241.12,238.11,238.2,410228,0
+ULTA.US,D,20160623,000000,240.05,242.23,238.34,242.07,430806,0
+ULTA.US,D,20160624,000000,236.14,242.91,236.01,239.16,743098,0
+ULTA.US,D,20160627,000000,236.78,238.555,232.57,235.04,571412,0
+ULTA.US,D,20160628,000000,237.08,237.5,234.62,236.21,566547,0
+ULTA.US,D,20160629,000000,238.5,241.825,237.84,240.66,551933,0
+ULTA.US,D,20160630,000000,242,244,240.18,243.64,437119,0
+ULTA.US,D,20160701,000000,242.87,245.38,241.02,243.74,409547,0
+ULTA.US,D,20160705,000000,243.44,245.3,242.4,244.71,375455,0
+ULTA.US,D,20160706,000000,244.57,248.42,244.31,247.77,585460,0
+ULTA.US,D,20160707,000000,247.67,248.68,245.06,247.29,390471,0
+ULTA.US,D,20160708,000000,248.52,253.11,247.51,250.82,509665,0
+ULTA.US,D,20160711,000000,252,253.2,250.65,252.29,341789,0
+ULTA.US,D,20160712,000000,253.88,254.655,251.3,253.25,405108,0
+ULTA.US,D,20160713,000000,252.99,253.765,250.05,250.12,320625,0
+ULTA.US,D,20160714,000000,251.95,255.3,251.3,255.11,641824,0
+ULTA.US,D,20160715,000000,256.83,256.88,255.255,255.81,526909,0
+ULTA.US,D,20160718,000000,256.02,256.84,255.1,256.09,386737,0
+ULTA.US,D,20160719,000000,256,256.91,254.53,256.91,270486,0
+ULTA.US,D,20160720,000000,257.42,257.54,255.68,255.8,363515,0
+ULTA.US,D,20160721,000000,255.15,256.78,254.62,254.91,343645,0
+ULTA.US,D,20160722,000000,255.03,258.78,254.9,258.6,269381,0
+ULTA.US,D,20160725,000000,258.96,260,258.41,259.55,266060,0
+ULTA.US,D,20160726,000000,260.09,261.42,258.47,259.02,341912,0
+ULTA.US,D,20160727,000000,258.81,259.99,256.82,257.73,322657,0
+ULTA.US,D,20160728,000000,257.42,260.66,257.04,260.48,327550,0
+ULTA.US,D,20160729,000000,260.76,262.12,260.13,261.21,359596,0
+ULTA.US,D,20160801,000000,262.19,262.81,258.71,260.57,611154,0
+ULTA.US,D,20160802,000000,261.51,262,255.067,256.98,510983,0
+ULTA.US,D,20160803,000000,256.76,258.96,255.06,258.91,312126,0
+ULTA.US,D,20160804,000000,258.33,260.69,256.638,260.68,415016,0
+ULTA.US,D,20160805,000000,261.34,262.777,260.71,262.35,313527,0
+ULTA.US,D,20160808,000000,263.16,263.56,260.66,261.33,226944,0
+ULTA.US,D,20160809,000000,261.44,262.875,260.789,261.91,187192,0
+ULTA.US,D,20160810,000000,262.39,263.48,261.78,263.09,201006,0
+ULTA.US,D,20160811,000000,264,266.19,262.78,265.95,319973,0
+ULTA.US,D,20160812,000000,265.05,266.98,265.05,266.8,314091,0
+ULTA.US,D,20160815,000000,268.76,269.82,266.84,266.97,309513,0
+ULTA.US,D,20160816,000000,266,267.37,265.33,265.9,360620,0
+ULTA.US,D,20160817,000000,265.48,266,263.02,265.79,332570,0
+ULTA.US,D,20160818,000000,266.34,271.96,266.34,271.59,647772,0
+ULTA.US,D,20160819,000000,270.93,276.2,268.74,274.55,644897,0
+ULTA.US,D,20160822,000000,275.78,275.86,270.35,270.7,1012005,0
+ULTA.US,D,20160823,000000,272.95,276.225,272.02,275.89,593586,0
+ULTA.US,D,20160824,000000,278.29,278.626,271.28,274,839957,0
+ULTA.US,D,20160825,000000,272.6,274.5,269.71,271.45,1503610,0
+ULTA.US,D,20160826,000000,270.11,270.5,250.242,254.85,4948983,0
+ULTA.US,D,20160829,000000,254.6,256.52,252.5,254.09,975423,0
+ULTA.US,D,20160830,000000,252.51,253.169,244.5,244.97,1443208,0
+ULTA.US,D,20160831,000000,244.03,248.88,242.96,247.21,1355249,0
+ULTA.US,D,20160901,000000,246.67,248.442,244.68,245.52,518411,0
+ULTA.US,D,20160902,000000,246.59,249.51,244.875,246.46,587924,0
+ULTA.US,D,20160906,000000,246.82,249.76,246.37,249.64,651803,0
+ULTA.US,D,20160907,000000,249.96,250,245.83,246.74,486416,0
+ULTA.US,D,20160908,000000,244.93,245.9,243.001,243.57,731875,0
+ULTA.US,D,20160909,000000,243.32,243.56,238.73,238.73,1041063,0
+ULTA.US,D,20160912,000000,235.38,243.33,235.19,242.37,914377,0
+ULTA.US,D,20160913,000000,241.45,241.455,235.42,236.76,672245,0
+ULTA.US,D,20160914,000000,237.31,239.23,236.12,237.27,423398,0
+ULTA.US,D,20160915,000000,232.74,234.55,230.1,232.91,1156547,0
+ULTA.US,D,20160916,000000,232.9,235.639,232.05,233.79,999261,0
+ULTA.US,D,20160919,000000,233.78,236.24,233.07,234.55,513814,0
+ULTA.US,D,20160920,000000,234.55,235.83,233,233.2,443457,0
+ULTA.US,D,20160921,000000,235.09,240.26,234.3,239.71,866926,0
+ULTA.US,D,20160922,000000,240.95,241.12,237.405,238.41,494035,0
+ULTA.US,D,20160923,000000,237.23,239.22,236.24,237.01,343472,0
+ULTA.US,D,20160926,000000,236,238.71,235.4,237.81,378318,0
+ULTA.US,D,20160927,000000,238.37,244.09,238.05,243.66,1056804,0
+ULTA.US,D,20160928,000000,243.7,243.926,239.33,240.2,536105,0
+ULTA.US,D,20160929,000000,240.2,240.395,236.89,237.12,421082,0
+ULTA.US,D,20160930,000000,238.87,240.61,237.32,237.98,452073,0
+ULTA.US,D,20161003,000000,236.81,238.51,236.6,237.6,442026,0
+ULTA.US,D,20161004,000000,237.73,239.22,236.77,238.55,656552,0
+ULTA.US,D,20161005,000000,237.84,239.6,235.54,235.6,473717,0
+ULTA.US,D,20161006,000000,235.6,242.7,235.1,241.57,657587,0
+ULTA.US,D,20161007,000000,242.61,242.62,237.86,239.07,499802,0
+ULTA.US,D,20161010,000000,241.65,242,239.34,240.36,341657,0
+ULTA.US,D,20161011,000000,240.21,240.584,235.59,236.66,446006,0
+ULTA.US,D,20161012,000000,237.18,240.49,236.63,238.97,425877,0
+ULTA.US,D,20161013,000000,246.35,266.74,245.25,266.14,4116842,0
+ULTA.US,D,20161014,000000,268.03,268.78,262.59,262.75,1417420,0
+ULTA.US,D,20161017,000000,262.5,263.33,257.54,258.72,995612,0
+ULTA.US,D,20161018,000000,260.62,261.49,255.72,256.04,566684,0
+ULTA.US,D,20161019,000000,255.84,256.67,252.84,256.45,363520,0
+ULTA.US,D,20161020,000000,255.45,257.55,254,254.38,295871,0
+ULTA.US,D,20161021,000000,253.18,253.6,251.55,252.34,354926,0
+ULTA.US,D,20161024,000000,253.23,253.66,251.09,252.25,707139,0
+ULTA.US,D,20161025,000000,250.67,250.69,246.7,246.99,766646,0
+ULTA.US,D,20161026,000000,246.59,248.86,245.76,245.92,614778,0
+ULTA.US,D,20161027,000000,245.89,248.14,239.44,239.86,671408,0
+ULTA.US,D,20161028,000000,239.86,244.35,239.415,242.31,571121,0
+ULTA.US,D,20161031,000000,243.49,244.29,240.72,243.34,512979,0
+ULTA.US,D,20161101,000000,242.82,243.68,238.76,240.18,478862,0
+ULTA.US,D,20161102,000000,239.8,241.77,239,239.29,390477,0
+ULTA.US,D,20161103,000000,238.82,239.554,229.76,231.61,966416,0
+ULTA.US,D,20161104,000000,229.94,233.53,227.33,228.17,942330,0
+ULTA.US,D,20161107,000000,231.76,232.9,225.13,232.59,1186941,0
+ULTA.US,D,20161108,000000,233.27,233.71,230.02,232.63,650092,0
+ULTA.US,D,20161109,000000,226.64,237.31,226.51,236.34,1027720,0
+ULTA.US,D,20161110,000000,238.27,240.79,234.87,236.61,1022627,0
+ULTA.US,D,20161111,000000,235.4,239.84,234.56,238.87,685279,0
+ULTA.US,D,20161114,000000,240.35,244.51,239.31,240.41,1252255,0
+ULTA.US,D,20161115,000000,241.38,245.21,239.75,244.47,904578,0
+ULTA.US,D,20161116,000000,244.48,248.09,242.57,246.62,779928,0
+ULTA.US,D,20161117,000000,247.78,251.31,246.12,251.13,881143,0
+ULTA.US,D,20161118,000000,251.05,252.65,248.463,250.09,452909,0
+ULTA.US,D,20161121,000000,251.09,252.09,249.05,251,725929,0
+ULTA.US,D,20161122,000000,252.54,259.81,252.54,258.39,1193279,0
+ULTA.US,D,20161123,000000,259.29,262.92,258.06,262.02,817919,0
+ULTA.US,D,20161125,000000,263.56,264.67,261.003,263.62,366000,0
+ULTA.US,D,20161128,000000,263.57,265.375,261,261.6,795788,0
+ULTA.US,D,20161129,000000,261.33,262.37,260,260.41,730028,0
+ULTA.US,D,20161130,000000,259.68,262.27,256.54,259.5,973454,0
+ULTA.US,D,20161201,000000,259.85,261.42,257.12,257.41,1217198,0
+ULTA.US,D,20161202,000000,271.7,273.99,244.75,253.39,4403104,0
+ULTA.US,D,20161205,000000,253.49,260.95,252.4,257.6,1563333,0
+ULTA.US,D,20161206,000000,256.93,257.15,251.74,254.22,1008207,0
+ULTA.US,D,20161207,000000,254.01,255.65,251.084,253.94,689565,0
+ULTA.US,D,20161208,000000,254.57,256.63,253.17,253.19,709431,0
+ULTA.US,D,20161209,000000,252.68,253.45,249.83,251.14,641391,0
+ULTA.US,D,20161212,000000,250.02,251.61,248.546,251.61,757918,0
+ULTA.US,D,20161213,000000,252,257.21,251.58,255.02,699916,0
+ULTA.US,D,20161214,000000,254.42,254.9,251.25,252.93,618694,0
+ULTA.US,D,20161215,000000,253.2,258.185,252.425,256.69,589790,0
+ULTA.US,D,20161216,000000,257.8,266.57,257.8,262.13,1496864,0
+ULTA.US,D,20161219,000000,262.13,263.87,259.04,259.97,750777,0
+ULTA.US,D,20161220,000000,259.8,262.55,259.12,260.89,491692,0
+ULTA.US,D,20161221,000000,260.29,263.35,258.2,262.95,584957,0
+ULTA.US,D,20161222,000000,263.1,264,256.36,257.31,702612,0
+ULTA.US,D,20161223,000000,257.25,258.455,255.831,256.86,330888,0
+ULTA.US,D,20161227,000000,257.99,260.4,257.685,258.73,386397,0
+ULTA.US,D,20161228,000000,258.9,259.47,254.25,255.75,427432,0
+ULTA.US,D,20161229,000000,254.91,258.21,254.91,257.34,328831,0
+ULTA.US,D,20161230,000000,258.16,258.16,253.62,254.94,399163,0
+ULTA.US,D,20170103,000000,256.2,260.58,255.61,256.68,640868,0
+ULTA.US,D,20170104,000000,257.08,261.83,257.08,260.92,649604,0
+ULTA.US,D,20170105,000000,259.84,266.06,258.416,264.14,1262165,0
+ULTA.US,D,20170106,000000,264.64,266.801,262.281,263.3,701807,0
+ULTA.US,D,20170109,000000,263.18,265.31,259.53,260.79,423186,0
+ULTA.US,D,20170110,000000,260.98,264.14,260.78,262.5,425114,0
+ULTA.US,D,20170111,000000,262.5,264.38,260.424,262.15,389044,0
+ULTA.US,D,20170112,000000,262.03,262.07,259,260.95,400047,0
+ULTA.US,D,20170113,000000,260.74,262.25,259.71,261.4,396826,0
+ULTA.US,D,20170117,000000,260.95,264.875,259.5,263.07,381032,0
+ULTA.US,D,20170118,000000,264.04,265.71,261.75,265.5,554702,0
+ULTA.US,D,20170119,000000,265.76,267.96,264.975,266.12,825287,0
+ULTA.US,D,20170120,000000,267.13,267.22,265.34,266.22,624134,0
+ULTA.US,D,20170123,000000,265.9,266.418,263.81,266.02,442627,0
+ULTA.US,D,20170124,000000,266.43,269.116,265.55,268.81,495301,0
+ULTA.US,D,20170125,000000,269.97,272.52,268.73,272.01,631127,0
+ULTA.US,D,20170126,000000,271.89,273.99,271.18,272.41,475084,0
+ULTA.US,D,20170127,000000,272.36,272.36,270.115,271.44,363879,0
+ULTA.US,D,20170130,000000,270.76,271.42,267.25,270.18,662755,0
+ULTA.US,D,20170131,000000,270.17,273.17,266.4,272.28,780549,0
+ULTA.US,D,20170201,000000,272.38,273.75,269.24,269.54,430585,0
+ULTA.US,D,20170202,000000,268.85,271.04,267.25,270.75,457317,0
+ULTA.US,D,20170203,000000,272,274.75,270.6,272.06,442797,0
+ULTA.US,D,20170206,000000,272.31,274.75,271.22,273.08,584058,0
+ULTA.US,D,20170207,000000,273.05,274.28,271.63,272.49,411371,0
+ULTA.US,D,20170208,000000,272.54,272.99,271.08,272.82,438716,0
+ULTA.US,D,20170209,000000,273.75,273.95,272.08,272.87,483592,0
+ULTA.US,D,20170210,000000,273.04,273.47,269.31,269.84,630387,0
+ULTA.US,D,20170213,000000,270.8,271.3,267.75,268.12,605259,0
+ULTA.US,D,20170214,000000,268.2,271.49,267.77,271.46,612539,0
+ULTA.US,D,20170215,000000,270.99,273.87,270.45,273.64,499745,0
+ULTA.US,D,20170216,000000,273.6,273.98,271,272.09,387207,0
+ULTA.US,D,20170217,000000,271.96,276.33,270.71,275.15,426277,0
+ULTA.US,D,20170221,000000,275.95,278.45,275.58,277.26,463396,0
+ULTA.US,D,20170222,000000,277.53,278.06,276.01,277.19,303899,0
+ULTA.US,D,20170223,000000,277.82,277.99,273.735,274.6,483277,0
+ULTA.US,D,20170224,000000,274.19,277.255,272.52,276.33,461483,0
+ULTA.US,D,20170227,000000,277,277.61,275.588,275.69,390891,0
+ULTA.US,D,20170228,000000,275.35,276.35,272.73,273.42,356214,0
+ULTA.US,D,20170301,000000,276.59,277.779,274.46,274.83,557437,0
+ULTA.US,D,20170302,000000,274.83,277.75,274.83,277.45,494757,0
+ULTA.US,D,20170303,000000,277.38,278.34,275.28,278.15,456089,0
+ULTA.US,D,20170306,000000,280.24,281.165,273.49,275.59,1062075,0
+ULTA.US,D,20170307,000000,274.75,275.16,268.23,269.92,1607095,0
+ULTA.US,D,20170308,000000,270.5,275.86,270.5,275.47,753644,0
+ULTA.US,D,20170309,000000,276.5,277.25,272.65,273.77,1354698,0
+ULTA.US,D,20170310,000000,271,287.19,270.5,286.42,4538379,0
+ULTA.US,D,20170313,000000,285.629,288.59,283.71,286.91,1086792,0
+ULTA.US,D,20170314,000000,285.21,286.69,283.8,285.38,616464,0
+ULTA.US,D,20170315,000000,286,288.55,284.45,287.78,548145,0
+ULTA.US,D,20170316,000000,287.73,289.13,285.09,286.32,487389,0
+ULTA.US,D,20170317,000000,287.63,289.27,286.075,288.81,618912,0
+ULTA.US,D,20170320,000000,288.8,288.98,284.272,285.71,655616,0
+ULTA.US,D,20170321,000000,286.2,286.43,280.93,281.28,588070,0
+ULTA.US,D,20170322,000000,281.28,284.05,280,283.26,701431,0
+ULTA.US,D,20170323,000000,283.01,284.775,280.95,281.22,489018,0
+ULTA.US,D,20170324,000000,281.78,282.91,279.83,281.53,328655,0
+ULTA.US,D,20170327,000000,279.64,281.88,277.09,280.14,506586,0
+ULTA.US,D,20170328,000000,279.79,283.65,279.71,282.86,370747,0
+ULTA.US,D,20170329,000000,283.17,283.99,281.57,283.43,392313,0
+ULTA.US,D,20170330,000000,283.06,285.54,281.72,285.51,487151,0
+ULTA.US,D,20170331,000000,285.24,285.96,283.76,285.23,396168,0
+ULTA.US,D,20170403,000000,285.51,285.98,281.915,282.03,644353,0
+ULTA.US,D,20170404,000000,282,284.04,280.85,281.57,386138,0
+ULTA.US,D,20170405,000000,281.69,284.41,280.49,281.65,394122,0
+ULTA.US,D,20170406,000000,282.65,285.02,282.21,284.96,488739,0
+ULTA.US,D,20170407,000000,285.21,286.99,283.75,284.5,343323,0
+ULTA.US,D,20170410,000000,287.46,287.46,285.3,286.59,351891,0
+ULTA.US,D,20170411,000000,286.74,287.08,283.31,286.65,356930,0
+ULTA.US,D,20170412,000000,285.71,286.18,283.03,283.78,331576,0
+ULTA.US,D,20170413,000000,284.21,285.829,282.68,282.68,321149,0
+ULTA.US,D,20170417,000000,283.49,284.73,282.21,283.17,302555,0
+ULTA.US,D,20170418,000000,282.75,284.18,282,282.86,286857,0
+ULTA.US,D,20170419,000000,282,282.425,276.02,279.46,1036132,0
+ULTA.US,D,20170420,000000,279.87,281.389,277.97,278.73,556708,0
+ULTA.US,D,20170421,000000,278.78,281.03,277.55,279.5,462563,0
+ULTA.US,D,20170424,000000,282.48,283,276.4,278.21,707189,0
+ULTA.US,D,20170425,000000,279.47,281.19,276.64,277.99,511755,0
+ULTA.US,D,20170426,000000,278.11,280.98,277.03,279.69,487414,0
+ULTA.US,D,20170427,000000,279.71,283.665,277.945,281.68,677592,0
+ULTA.US,D,20170428,000000,282.44,282.8,279.54,281.44,348809,0
+ULTA.US,D,20170501,000000,281.78,283.84,281.2,283.22,493894,0
+ULTA.US,D,20170502,000000,284.05,288.72,283.67,288.59,516155,0
+ULTA.US,D,20170503,000000,288.83,291.5,288.22,290.36,457756,0
+ULTA.US,D,20170504,000000,290.01,292.385,289.48,292.21,327141,0
+ULTA.US,D,20170505,000000,292.92,296.17,291.65,295.47,477242,0
+ULTA.US,D,20170508,000000,296,298.13,294.04,297.54,531156,0
+ULTA.US,D,20170509,000000,298.06,301.4,297.62,299.57,591196,0
+ULTA.US,D,20170510,000000,299.42,299.919,297.55,299.47,433712,0
+ULTA.US,D,20170511,000000,298.54,300.425,296.02,299.91,503162,0
+ULTA.US,D,20170512,000000,299.65,299.65,296.185,297.55,467287,0
+ULTA.US,D,20170515,000000,298.41,299.88,295.18,295.41,578296,0
+ULTA.US,D,20170516,000000,295.49,295.99,293.2,293.33,695527,0
+ULTA.US,D,20170517,000000,292.11,293.2,289.68,292.09,754377,0
+ULTA.US,D,20170518,000000,293.11,299.7,292.27,297.82,887901,0
+ULTA.US,D,20170519,000000,298.01,299.66,292.91,294.08,703603,0
+ULTA.US,D,20170522,000000,295.32,298.84,294.08,294.94,612379,0
+ULTA.US,D,20170523,000000,296.39,296.4,290,290.55,921542,0
+ULTA.US,D,20170524,000000,290.5,290.98,277.68,280.51,2025222,0
+ULTA.US,D,20170525,000000,282.26,293.84,282.26,293.04,2122985,0
+ULTA.US,D,20170526,000000,305.5,310,301.36,302.4,2857048,0
+ULTA.US,D,20170530,000000,302.02,306.87,302,303,807127,0
+ULTA.US,D,20170531,000000,304.11,304.97,301.3,304.84,595623,0
+ULTA.US,D,20170601,000000,304.45,307.19,304.265,306.72,552778,0
+ULTA.US,D,20170602,000000,309.99,311.78,307.7,311.47,680297,0
+ULTA.US,D,20170605,000000,313.14,314.86,311.54,313.73,843114,0
+ULTA.US,D,20170606,000000,313.21,314.08,306.01,306.96,935263,0
+ULTA.US,D,20170607,000000,307.93,309.63,306.88,307.94,482428,0
+ULTA.US,D,20170608,000000,309,310,305.52,307.27,536527,0
+ULTA.US,D,20170609,000000,308.33,310.19,306.84,307.87,511789,0
+ULTA.US,D,20170612,000000,305.88,307.49,300.48,301.02,826476,0
+ULTA.US,D,20170613,000000,301.68,303.02,299.02,302.69,532108,0
+ULTA.US,D,20170614,000000,302.44,303.508,299.45,302.21,635890,0
+ULTA.US,D,20170615,000000,300.73,300.74,296.94,300.13,386827,0
+ULTA.US,D,20170616,000000,298.42,299.6,294.41,295.94,802061,0
+ULTA.US,D,20170619,000000,296.69,297,291.04,294.17,880960,0
+ULTA.US,D,20170620,000000,294.85,299.97,294.85,296.5,1014881,0
+ULTA.US,D,20170621,000000,295.67,296.89,288.22,288.84,981186,0
+ULTA.US,D,20170622,000000,288.8,290.51,283.1,284.14,1155074,0
+ULTA.US,D,20170623,000000,282.21,286.19,280.95,284.71,822751,0
+ULTA.US,D,20170626,000000,285,291.56,285,289.72,738746,0
+ULTA.US,D,20170627,000000,289.44,289.71,280.98,282.86,886801,0
+ULTA.US,D,20170628,000000,283.28,286.965,280.32,285.28,526887,0
+ULTA.US,D,20170629,000000,284.9,286.5,281.37,285.88,764959,0
+ULTA.US,D,20170630,000000,287.51,289.85,284.341,287.34,720927,0
+ULTA.US,D,20170703,000000,287.7,288.34,282.78,283.36,333040,0
+ULTA.US,D,20170705,000000,281,283.97,276.115,279.04,1294184,0
+ULTA.US,D,20170706,000000,276.51,277.72,271.43,273.24,1083298,0
+ULTA.US,D,20170707,000000,273.92,278.94,272.04,276.97,578405,0
+ULTA.US,D,20170710,000000,276.64,276.89,267.52,268.82,1092071,0
+ULTA.US,D,20170711,000000,268.57,269.25,253.09,255.98,3383562,0
+ULTA.US,D,20170712,000000,258.68,265.31,257.17,261.86,1908909,0
+ULTA.US,D,20170713,000000,265.5,265.5,257.19,257.4,1081610,0
+ULTA.US,D,20170714,000000,264.7,267.48,260.7,261.74,1565706,0
+ULTA.US,D,20170717,000000,261.75,262.48,253.69,253.9,1669953,0
+ULTA.US,D,20170718,000000,253.15,259.78,253.15,258.75,1600350,0
+ULTA.US,D,20170719,000000,259.17,260.788,255.14,256.68,1196671,0
+ULTA.US,D,20170720,000000,256.67,256.94,254.89,255.77,785114,0
+ULTA.US,D,20170721,000000,255.66,256.485,250.44,253.4,1135158,0
+ULTA.US,D,20170724,000000,253.3,256.131,250.88,252.08,871131,0
+ULTA.US,D,20170725,000000,252.49,257.11,250.53,256.61,950505,0
+ULTA.US,D,20170726,000000,245.79,249.98,243.61,247.24,2357148,0
+ULTA.US,D,20170727,000000,247.24,251.5,245.801,249.43,1170172,0
+ULTA.US,D,20170728,000000,247.01,252.57,246,248.6,669622,0
+ULTA.US,D,20170731,000000,243.88,251.915,243.28,251.21,962652,0
+ULTA.US,D,20170801,000000,253.14,257.06,252.45,255.27,1117680,0
+ULTA.US,D,20170802,000000,255,255.35,246.1,247.97,1187961,0
+ULTA.US,D,20170803,000000,246.94,251.98,246.235,251.27,676403,0
+ULTA.US,D,20170804,000000,252.17,254.59,250.01,250.2,460919,0
+ULTA.US,D,20170807,000000,249.56,251.92,248.53,248.81,618273,0
+ULTA.US,D,20170808,000000,248.89,252.87,247.23,250.64,537119,0
+ULTA.US,D,20170809,000000,249.85,254.42,249.177,253.12,669015,0
+ULTA.US,D,20170810,000000,252.09,252.202,246.69,246.87,686081,0
+ULTA.US,D,20170811,000000,247.95,251.98,247.95,251.05,385936,0
+ULTA.US,D,20170814,000000,251.8,252.88,247.45,248.47,680952,0
+ULTA.US,D,20170815,000000,248.81,248.93,237.36,237.67,1574375,0
+ULTA.US,D,20170816,000000,238.02,245.1,236,243.43,1303010,0
+ULTA.US,D,20170817,000000,241.83,245.25,240.96,241.43,674208,0
+ULTA.US,D,20170818,000000,240.85,247.357,240.85,244.2,814120,0
+ULTA.US,D,20170821,000000,236.67,240,233.02,234.21,1804751,0
+ULTA.US,D,20170822,000000,236.37,239.98,231.16,231.65,2166217,0
+ULTA.US,D,20170823,000000,231,233.44,228.5,232.06,2860018,0
+ULTA.US,D,20170824,000000,240,247.3,233.02,233.71,2853064,0
+ULTA.US,D,20170825,000000,215.44,217.8,208.25,212.36,7886464,0
+ULTA.US,D,20170828,000000,210.2,211.384,207,207.75,2733988,0
+ULTA.US,D,20170829,000000,205.14,212.73,204.01,211.78,1754231,0
+ULTA.US,D,20170830,000000,211.38,213.88,210.59,213.57,1509288,0
+ULTA.US,D,20170831,000000,214.82,221.15,214.465,221.01,2071585,0
+ULTA.US,D,20170901,000000,221.12,222.27,218.76,221.73,1643753,0
+ULTA.US,D,20170905,000000,221,223.94,220.01,223.9,1623070,0
+ULTA.US,D,20170906,000000,224.29,228.09,223.77,228,1518952,0
+ULTA.US,D,20170907,000000,228.52,231.28,228.25,230.53,1625621,0
+ULTA.US,D,20170908,000000,229.66,229.66,226,226.98,1115270,0
+ULTA.US,D,20170911,000000,227.87,228.889,227.12,228.6,715927,0
+ULTA.US,D,20170912,000000,229.54,229.56,225.52,226.88,1004979,0
+ULTA.US,D,20170913,000000,225.98,227.69,225.71,226.41,716612,0
+ULTA.US,D,20170914,000000,225.34,226.025,221.69,223.93,1439793,0
+ULTA.US,D,20170915,000000,223.49,224.88,222.81,224.67,937583,0
+ULTA.US,D,20170918,000000,225.73,228.69,225.335,227.08,1061060,0
+ULTA.US,D,20170919,000000,227.38,227.55,222.63,224.45,800828,0
+ULTA.US,D,20170920,000000,223.89,226.92,221.884,223.84,623149,0
+ULTA.US,D,20170921,000000,224.72,224.72,219.7,219.74,845237,0
+ULTA.US,D,20170922,000000,219.01,221.69,218.36,219.17,767555,0
+ULTA.US,D,20170925,000000,219.64,220.63,218.13,218.89,904610,0
+ULTA.US,D,20170926,000000,219,220.755,218.67,218.99,1422228,0
+ULTA.US,D,20170927,000000,219.28,228.8,219.28,227.66,1162244,0
+ULTA.US,D,20170928,000000,227.44,228.59,226.031,226.89,549874,0
+ULTA.US,D,20170929,000000,226.3,227.91,224.62,226.06,561894,0
+ULTA.US,D,20171002,000000,226.93,226.99,218.325,223.8,1060663,0
+ULTA.US,D,20171003,000000,222.47,227.79,221.76,227.61,893156,0
+ULTA.US,D,20171004,000000,226.76,227.42,222.85,223.52,599165,0
+ULTA.US,D,20171005,000000,223.53,224.99,220.62,220.63,1229309,0
+ULTA.US,D,20171006,000000,219.42,221.33,219.1,219.91,1369887,0
+ULTA.US,D,20171009,000000,220.1,220.9,215.61,217.34,631133,0
+ULTA.US,D,20171010,000000,217.15,217.84,212.69,212.69,835574,0
+ULTA.US,D,20171011,000000,212.19,212.68,207.67,207.89,2059462,0
+ULTA.US,D,20171012,000000,201.52,201.78,189.5,190.16,5496878,0
+ULTA.US,D,20171013,000000,192.09,200.9,187.96,198.58,3790493,0
+ULTA.US,D,20171016,000000,196.12,197.4,192.105,193.7,2307582,0
+ULTA.US,D,20171017,000000,196.44,202.66,195.27,202.28,1993391,0
+ULTA.US,D,20171018,000000,197.81,201.16,196.61,198.37,2400313,0
+ULTA.US,D,20171019,000000,198.06,208.69,197.12,204.62,2739403,0
+ULTA.US,D,20171020,000000,205.72,207.64,203.17,204.84,1114744,0
+ULTA.US,D,20171023,000000,204.84,204.965,202.105,202.36,804514,0
+ULTA.US,D,20171024,000000,201.96,203.77,201.272,203.31,667660,0
+ULTA.US,D,20171025,000000,202.6,203.43,199.561,201.29,785375,0
+ULTA.US,D,20171026,000000,201.23,202.26,199.4,200.51,688243,0
+ULTA.US,D,20171027,000000,200,200.36,196.01,198.93,944003,0
+ULTA.US,D,20171030,000000,197.3,204.95,196.78,201.69,837201,0
+ULTA.US,D,20171031,000000,202.18,203.88,200.29,201.79,724551,0
+ULTA.US,D,20171101,000000,203.79,212.35,202.14,204.83,1350861,0
+ULTA.US,D,20171102,000000,204.77,208.54,201.3,202.9,872877,0
+ULTA.US,D,20171103,000000,203.03,205.2,201.15,202.05,837250,0
+ULTA.US,D,20171106,000000,201.18,202.645,198.51,201.33,1272467,0
+ULTA.US,D,20171107,000000,201.64,202.845,196.54,198.01,770307,0
+ULTA.US,D,20171108,000000,198.26,199.4,194.13,195.9,1311570,0
+ULTA.US,D,20171109,000000,194.07,201.28,191.8,199.19,956982,0
+ULTA.US,D,20171110,000000,198.42,204.66,198.196,200.76,806826,0
+ULTA.US,D,20171113,000000,200.55,202.01,196.11,198.03,861724,0
+ULTA.US,D,20171114,000000,197.82,201.24,197.82,199.05,594112,0
+ULTA.US,D,20171115,000000,198.15,200.6,196.56,199.99,631453,0
+ULTA.US,D,20171116,000000,200.82,207.61,198.605,205.89,1048699,0
+ULTA.US,D,20171117,000000,208.02,215.68,206.61,215.1,1690707,0
+ULTA.US,D,20171120,000000,215.77,216.05,208.745,209.16,1281754,0
+ULTA.US,D,20171121,000000,207.06,211.9,203.09,209.96,1643700,0
+ULTA.US,D,20171122,000000,210.16,215.41,209.72,212.3,1152800,0
+ULTA.US,D,20171124,000000,212.69,214.08,209.27,210.37,438178,0
+ULTA.US,D,20171127,000000,210.95,212,205.84,206.69,1162421,0
+ULTA.US,D,20171128,000000,217.07,217.27,217.07,217.07,1813853,0
+ULTA.US,D,20171129,000000,218.98,227.4,218.82,223.1,1990007,0
+ULTA.US,D,20171130,000000,224.61,226.899,218.58,221.71,2684025,0
+ULTA.US,D,20171201,000000,208.07,217.61,201,212.58,6688263,0
+ULTA.US,D,20171204,000000,212.74,226.92,212.74,221.64,2662119,0
+ULTA.US,D,20171205,000000,223.77,226.14,219.798,223.97,1567849,0
+ULTA.US,D,20171206,000000,222.68,225.26,219.53,223.14,1279748,0
+ULTA.US,D,20171207,000000,223.96,227.52,221.15,221.6,1039517,0
+ULTA.US,D,20171208,000000,222.41,225.309,219.13,224.54,1465370,0
+ULTA.US,D,20171211,000000,224.16,224.43,215.564,216.14,1142284,0
+ULTA.US,D,20171212,000000,216.25,217.225,210.72,214.87,1860138,0
+ULTA.US,D,20171213,000000,215.76,217.47,213.23,215.03,1051419,0
+ULTA.US,D,20171214,000000,216.08,218.262,214.75,217.19,1384413,0
+ULTA.US,D,20171215,000000,218.37,220.1,216.01,218.25,1750016,0
+ULTA.US,D,20171218,000000,219.68,224.44,219.32,222.66,812437,0
+ULTA.US,D,20171219,000000,227.41,230.8,223.92,227.48,1152148,0
+ULTA.US,D,20171220,000000,228.49,230.89,224.21,226,897724,0
+ULTA.US,D,20171221,000000,226.29,229.58,225.93,228.57,1448959,0
+ULTA.US,D,20171222,000000,229.29,229.56,224.73,226.27,1232628,0
+ULTA.US,D,20171226,000000,227.74,229.97,224.34,226.63,1381061,0
+ULTA.US,D,20171227,000000,226.49,227.651,224.6,225.65,517863,0
+ULTA.US,D,20171228,000000,225.27,225.6,223,225.33,496735,0
+ULTA.US,D,20171229,000000,224.98,225.14,222.35,223.66,668078,0
+ULTA.US,D,20180102,000000,224.44,231,224.44,229.63,971353,0
+ULTA.US,D,20180103,000000,235.77,246.52,234.38,245.13,1973821,0
+ULTA.US,D,20180104,000000,248.01,249.3,240.25,244.88,1250610,0
+ULTA.US,D,20180105,000000,244.44,244.75,235.02,237.96,1811742,0
+ULTA.US,D,20180108,000000,237.25,238.991,230.18,231.14,1348882,0
+ULTA.US,D,20180109,000000,231.2,233.54,227.818,232.92,939865,0
+ULTA.US,D,20180110,000000,231.17,233.16,229.15,230.45,517564,0
+ULTA.US,D,20180111,000000,231.4,233.5,228.01,233.15,700709,0
+ULTA.US,D,20180112,000000,233.54,237.72,233.49,237.32,1086690,0
+ULTA.US,D,20180116,000000,238.29,238.68,234.68,237.12,793309,0
+ULTA.US,D,20180117,000000,245.19,245.73,237.6,238.69,1360557,0
+ULTA.US,D,20180118,000000,238.82,243.96,238.255,243.15,1072718,0
+ULTA.US,D,20180119,000000,244.9,247.3,241.658,244.13,1235142,0
+ULTA.US,D,20180122,000000,240.88,241.785,232.74,235.01,1973264,0
+ULTA.US,D,20180123,000000,233.85,234.78,227.88,228.77,1917954,0
+ULTA.US,D,20180124,000000,228.33,228.33,220.67,224.31,1695238,0
+ULTA.US,D,20180125,000000,224.87,228.74,223,227.29,1128700,0
+ULTA.US,D,20180126,000000,226.88,229.35,223.41,227.69,1403734,0
+ULTA.US,D,20180129,000000,227.53,230.9,225.38,229.15,862087,0
+ULTA.US,D,20180130,000000,225.84,228.785,223.065,226.05,721164,0
+ULTA.US,D,20180131,000000,226.46,226.89,221.02,222.1,984189,0
+ULTA.US,D,20180201,000000,220.6,222.02,217.53,219.39,809753,0
+ULTA.US,D,20180202,000000,219.18,221.96,216.2,219.47,1029876,0
+ULTA.US,D,20180205,000000,218.51,224.39,212.99,212.99,1748624,0
+ULTA.US,D,20180206,000000,210.79,222.13,207.34,218.59,1650174,0
+ULTA.US,D,20180207,000000,217.99,221.67,216.91,218.06,744383,0
+ULTA.US,D,20180208,000000,218.88,219.94,209.01,209.09,844323,0
+ULTA.US,D,20180209,000000,211,220.44,205.5,218.55,1324025,0
+ULTA.US,D,20180212,000000,219.97,222.22,204.75,209.53,2647017,0
+ULTA.US,D,20180213,000000,208.44,211.25,206.26,206.79,1071340,0
+ULTA.US,D,20180214,000000,204.74,208.64,204.7,206.76,1299010,0
+ULTA.US,D,20180215,000000,207.24,208.25,203.38,204,1259096,0
+ULTA.US,D,20180216,000000,204.45,205.731,201.63,203.16,1054175,0
+ULTA.US,D,20180220,000000,200.15,205,199.5,201.06,985613,0
+ULTA.US,D,20180221,000000,202.21,204.84,199.83,201.19,728667,0
+ULTA.US,D,20180222,000000,201.26,204.84,199.54,204.05,953759,0
+ULTA.US,D,20180223,000000,205,207.21,203.77,207.11,765110,0
+ULTA.US,D,20180226,000000,206.9,207.04,198.32,198.93,1631622,0
+ULTA.US,D,20180227,000000,198.9,204.89,198.29,203.06,1217491,0
+ULTA.US,D,20180228,000000,204.49,208.98,203.33,203.35,997293,0
+ULTA.US,D,20180301,000000,203.62,204.84,199.54,200.71,808077,0
+ULTA.US,D,20180302,000000,198.08,199.08,191.701,194,2207951,0
+ULTA.US,D,20180305,000000,194,198.34,192.5,197.88,1314496,0
+ULTA.US,D,20180306,000000,198.4,202.89,198.4,200.22,1266054,0
+ULTA.US,D,20180307,000000,197.76,202.13,196.07,201.07,921920,0
+ULTA.US,D,20180308,000000,202.35,206.96,200.13,206.54,1023144,0
+ULTA.US,D,20180309,000000,207.47,208.75,202.81,205.92,1064673,0
+ULTA.US,D,20180312,000000,205.69,208.31,203.02,207.62,899689,0
+ULTA.US,D,20180313,000000,208.49,213.3,207.6,208.4,1436820,0
+ULTA.US,D,20180314,000000,208.84,209.49,201.25,201.99,1167914,0
+ULTA.US,D,20180315,000000,202.39,206.5,201,206.14,2747185,0
+ULTA.US,D,20180316,000000,210.35,223.5,207.54,221.88,5862246,0
+ULTA.US,D,20180319,000000,221.75,222.98,215.2,215.6,1368809,0
+ULTA.US,D,20180320,000000,216.89,219,214.22,215.63,1267883,0
+ULTA.US,D,20180321,000000,215.79,217.54,212.9,213,1027644,0
+ULTA.US,D,20180322,000000,212.55,215.615,207.21,207.36,1451781,0
+ULTA.US,D,20180323,000000,207.5,207.99,202.17,202.29,1332760,0
+ULTA.US,D,20180326,000000,205.07,208.3,204.78,207.9,1006919,0
+ULTA.US,D,20180327,000000,209.21,209.68,203.5,204.92,1044647,0
+ULTA.US,D,20180328,000000,204.64,208.78,204.2,205.11,783295,0
+ULTA.US,D,20180329,000000,206.01,207.865,203.31,204.27,1171089,0
+ULTA.US,D,20180402,000000,204.28,206.55,199.15,203.13,913452,0
+ULTA.US,D,20180403,000000,204.51,205.88,203.06,204.38,727293,0
+ULTA.US,D,20180404,000000,202.73,207.19,202.73,206.32,949649,0
+ULTA.US,D,20180405,000000,207.84,208.37,204.87,206.92,1036926,0
+ULTA.US,D,20180406,000000,206.31,213.31,205.48,208.26,1289013,0
+ULTA.US,D,20180409,000000,208.29,214.59,206.165,212.15,1253952,0
+ULTA.US,D,20180410,000000,217.5,221.725,216.67,221.06,1663170,0
+ULTA.US,D,20180411,000000,213.3,221.44,213,213.3,1205017,0
+ULTA.US,D,20180412,000000,214.17,218.78,212.39,217.81,1125679,0
+ULTA.US,D,20180413,000000,219.75,223.14,218.25,220.88,1368223,0
+ULTA.US,D,20180416,000000,226.68,230.59,224.35,227.93,1555216,0
+ULTA.US,D,20180417,000000,228.09,233.91,228.02,233.59,1261759,0
+ULTA.US,D,20180418,000000,233.89,237.88,231.11,233.04,1180230,0
+ULTA.US,D,20180419,000000,232.99,234.96,231.611,234.16,904443,0
+ULTA.US,D,20180420,000000,234.77,235.88,231.581,235.05,1090750,0
+ULTA.US,D,20180423,000000,236.19,240.08,235.37,238.65,1099463,0
+ULTA.US,D,20180424,000000,238.75,239.42,232.67,233.94,1207861,0
+ULTA.US,D,20180425,000000,234.82,238.34,234.39,236.2,695473,0
+ULTA.US,D,20180426,000000,237.61,244.65,236.36,243.61,928536,0
+ULTA.US,D,20180427,000000,243.59,249.51,242.3,248.81,1028857,0
+ULTA.US,D,20180430,000000,250.14,257.63,249.43,250.91,1228809,0
+ULTA.US,D,20180501,000000,252.06,254.34,248.42,250.62,922800,0
+ULTA.US,D,20180502,000000,248.91,250.53,243.66,248.42,780587,0
+ULTA.US,D,20180503,000000,246.49,247.98,242.6,246.87,595100,0
+ULTA.US,D,20180504,000000,246.1,255.4,245.18,253.74,917252,0
+ULTA.US,D,20180507,000000,255,257.24,252.36,253.07,784277,0
+ULTA.US,D,20180508,000000,251.85,254.16,247.38,249.23,559115,0
+ULTA.US,D,20180509,000000,250.41,250.89,244.46,248.9,826297,0
+ULTA.US,D,20180510,000000,249.79,250.45,245.19,247.5,547877,0
+ULTA.US,D,20180511,000000,247.26,250.12,246.1,250,539614,0
+ULTA.US,D,20180514,000000,250.49,250.98,246.2,247.04,568421,0
+ULTA.US,D,20180515,000000,251.5,252.49,246.01,250.39,956153,0
+ULTA.US,D,20180516,000000,251.89,253.49,251.11,252.02,827387,0
+ULTA.US,D,20180517,000000,251.5,258.57,251.5,257.6,807711,0
+ULTA.US,D,20180518,000000,257.19,257.19,255.015,255.59,754483,0
+ULTA.US,D,20180521,000000,258.35,261.4,253.95,254.77,719440,0
+ULTA.US,D,20180522,000000,255.39,257.03,252.27,252.69,570258,0
+ULTA.US,D,20180523,000000,252.07,258.49,251.47,252.97,931517,0
+ULTA.US,D,20180524,000000,252.45,253.215,245.45,251.72,906845,0
+ULTA.US,D,20180525,000000,253.72,255.39,250.05,251.05,815389,0
+ULTA.US,D,20180529,000000,249.44,254.13,248.25,253.69,874299,0
+ULTA.US,D,20180530,000000,255.43,256.39,250.21,253.48,1163565,0
+ULTA.US,D,20180531,000000,256.14,256.89,246.01,246.91,2348453,0
+ULTA.US,D,20180601,000000,235.99,251.97,234.81,245.15,3982122,0
+ULTA.US,D,20180604,000000,245.81,257.33,244.43,256.6,1481511,0
+ULTA.US,D,20180605,000000,252.44,254.98,249.44,253.93,1199139,0
+ULTA.US,D,20180606,000000,254.6,258.8,251.7,255.85,1049693,0
+ULTA.US,D,20180607,000000,255.5,259.62,252,256.92,1240178,0
+ULTA.US,D,20180608,000000,255.23,256.59,248.13,253.06,1100368,0
+ULTA.US,D,20180611,000000,253.31,254.24,250.53,251.84,779403,0
+ULTA.US,D,20180612,000000,251.28,252.741,247.45,248.29,1220708,0
+ULTA.US,D,20180613,000000,249,251.805,246.93,247.52,1262490,0
+ULTA.US,D,20180614,000000,247.7,247.775,243.681,246.6,1454039,0
+ULTA.US,D,20180615,000000,246.21,248.54,244.08,247.88,1157311,0
+ULTA.US,D,20180618,000000,245.92,249.71,245.91,247.26,772306,0
+ULTA.US,D,20180619,000000,246.44,248.56,242.76,246.26,955545,0
+ULTA.US,D,20180620,000000,248.05,252.51,246.41,251.28,971718,0
+ULTA.US,D,20180621,000000,250.13,252.05,247.53,250.35,636531,0
+ULTA.US,D,20180622,000000,251.52,251.925,247.85,249.76,760449,0
+ULTA.US,D,20180625,000000,248.42,248.42,239.36,241.61,1052512,0
+ULTA.US,D,20180626,000000,242.36,243.77,237.08,238.75,667016,0
+ULTA.US,D,20180627,000000,239.5,240.72,235.66,236.05,717313,0
+ULTA.US,D,20180628,000000,236.5,240.92,235.62,239.67,858452,0
+ULTA.US,D,20180629,000000,242.05,242.71,233.22,233.46,1012752,0
+ULTA.US,D,20180702,000000,231.12,232.71,228.38,232.54,979157,0
+ULTA.US,D,20180703,000000,233.85,235.9,233.32,235.28,476426,0
+ULTA.US,D,20180705,000000,235.81,237.87,232.865,237.86,874418,0
+ULTA.US,D,20180706,000000,238,244.19,237.87,242.61,1015332,0
+ULTA.US,D,20180709,000000,243.28,252.42,243.18,250.7,862287,0
+ULTA.US,D,20180710,000000,251.33,254.88,248.621,254.61,794873,0
+ULTA.US,D,20180711,000000,253.41,253.414,249.8,252.2,560908,0
+ULTA.US,D,20180712,000000,253.21,254.3,251.71,252.87,625099,0
+ULTA.US,D,20180713,000000,253.63,260.42,253.45,259.87,944835,0
+ULTA.US,D,20180716,000000,260.33,260.5,253.95,255.5,864877,0
+ULTA.US,D,20180717,000000,254.35,256.67,252.71,253.08,661983,0
+ULTA.US,D,20180718,000000,252.08,253.41,248.28,250.64,828142,0
+ULTA.US,D,20180719,000000,250.87,258.7,250.24,257.41,781173,0
+ULTA.US,D,20180720,000000,256.74,259.3,253.46,254.52,645469,0
+ULTA.US,D,20180723,000000,254.51,257.47,252.93,255.05,549810,0
+ULTA.US,D,20180724,000000,255.29,255.53,245.765,249.24,752246,0
+ULTA.US,D,20180725,000000,249.24,254.1,248,253.39,730201,0
+ULTA.US,D,20180726,000000,254.03,257.41,251.17,251.88,429294,0
+ULTA.US,D,20180727,000000,251.39,253.81,248.66,249.99,488760,0
+ULTA.US,D,20180730,000000,247.89,249.27,242.185,243.54,623327,0
+ULTA.US,D,20180731,000000,245.03,246.43,243.66,244.39,484578,0
+ULTA.US,D,20180801,000000,243.92,245.66,237.71,238,717648,0
+ULTA.US,D,20180802,000000,233.65,236.3,229.62,234.81,1102108,0
+ULTA.US,D,20180803,000000,235.6,237.51,232.9,235.02,586404,0
+ULTA.US,D,20180806,000000,234.84,236.28,232.63,236.1,621691,0
+ULTA.US,D,20180807,000000,236.27,239.89,236.01,239.05,421168,0
+ULTA.US,D,20180808,000000,238.66,239.467,235.77,236,502917,0
+ULTA.US,D,20180809,000000,236.51,237.74,230.56,236.15,848414,0
+ULTA.US,D,20180810,000000,234.25,237.49,232.52,236.52,587246,0
+ULTA.US,D,20180813,000000,236.5,239.77,231.53,233.44,736056,0
+ULTA.US,D,20180814,000000,233.95,237.94,233.465,236.02,694682,0
+ULTA.US,D,20180815,000000,234.5,235.98,231.81,231.98,1053242,0
+ULTA.US,D,20180816,000000,233.9,235.61,232.48,233.17,806239,0
+ULTA.US,D,20180817,000000,234.43,235.47,231.66,235.04,718519,0
+ULTA.US,D,20180820,000000,236,239.79,235.81,239.32,669308,0
+ULTA.US,D,20180821,000000,239.85,243.82,239.32,242.18,748062,0
+ULTA.US,D,20180822,000000,240.06,241.71,233.17,234.7,938604,0
+ULTA.US,D,20180823,000000,236.11,240.53,234.62,239.4,813337,0
+ULTA.US,D,20180824,000000,240.1,242.07,237.65,241.67,719910,0
+ULTA.US,D,20180827,000000,242,245.17,239.64,240.84,789038,0
+ULTA.US,D,20180828,000000,241.67,245.374,239.44,242.47,784700,0
+ULTA.US,D,20180829,000000,241.77,242.92,240.16,241.73,986872,0
+ULTA.US,D,20180830,000000,240.73,246.21,240.57,244.41,1863923,0
+ULTA.US,D,20180831,000000,247.21,268.875,247.21,260,5311465,0
+ULTA.US,D,20180904,000000,260,274.98,258.27,274.37,2295300,0
+ULTA.US,D,20180905,000000,272.95,276.78,269.634,274.93,1512675,0
+ULTA.US,D,20180906,000000,274.99,276.58,270.16,275.66,941218,0
+ULTA.US,D,20180907,000000,276.41,288.967,276.35,285.8,2241493,0
+ULTA.US,D,20180910,000000,287.06,287.44,284.27,285.96,985382,0
+ULTA.US,D,20180911,000000,285.44,290.295,283.16,286.73,1041541,0
+ULTA.US,D,20180912,000000,287.41,289.65,282.55,283.63,1229136,0
+ULTA.US,D,20180913,000000,284.3,284.99,279.47,280.52,995461,0
+ULTA.US,D,20180914,000000,280.11,283,278.94,279.1,856526,0
+ULTA.US,D,20180917,000000,278.71,282.41,276.41,281.45,703970,0
+ULTA.US,D,20180918,000000,281.05,285.1,278.67,282.87,789336,0
+ULTA.US,D,20180919,000000,284.87,287.61,280.9,287.16,959238,0
+ULTA.US,D,20180920,000000,288.14,289.14,284.22,284.76,1143243,0
+ULTA.US,D,20180921,000000,285.83,286.53,280.73,280.77,1144558,0
+ULTA.US,D,20180924,000000,280.55,282.95,277.3,280.99,850443,0
+ULTA.US,D,20180925,000000,281.1,281.95,276.35,277.46,667308,0
+ULTA.US,D,20180926,000000,278.39,282.92,277.22,278.33,869073,0
+ULTA.US,D,20180927,000000,279.21,281.061,276.69,279.28,685831,0
+ULTA.US,D,20180928,000000,278.97,285.51,278.95,282.12,763857,0
+ULTA.US,D,20181001,000000,284.12,285.24,281.774,282.96,697565,0
+ULTA.US,D,20181002,000000,283.58,283.58,279.69,279.97,614465,0
+ULTA.US,D,20181003,000000,280.24,282.62,276.68,278.87,528814,0
+ULTA.US,D,20181004,000000,277.72,281.98,272.6,275,650820,0
+ULTA.US,D,20181005,000000,273.73,274.695,265,269.85,1152356,0
+ULTA.US,D,20181008,000000,270.37,275.89,270.114,273.49,670203,0
+ULTA.US,D,20181009,000000,274.32,278,272.67,275.68,703033,0
+ULTA.US,D,20181010,000000,275.27,275.71,267.81,268.13,773972,0
+ULTA.US,D,20181011,000000,268.76,274.32,264.71,267.57,744527,0
+ULTA.US,D,20181012,000000,272.08,277.93,272,275.64,1033072,0
+ULTA.US,D,20181015,000000,276.15,285.01,275.08,281.73,882989,0
+ULTA.US,D,20181016,000000,283.66,286.55,278.23,285.41,731156,0
+ULTA.US,D,20181017,000000,286.33,287.05,278.96,281.92,521647,0
+ULTA.US,D,20181018,000000,280.63,283.17,271.26,273.44,846982,0
+ULTA.US,D,20181019,000000,275.5,277.858,270.62,270.78,977601,0
+ULTA.US,D,20181022,000000,271.91,275.15,270.925,274.61,1138266,0
+ULTA.US,D,20181023,000000,270.5,272.42,263.005,272.05,958982,0
+ULTA.US,D,20181024,000000,271.72,275.245,266.78,267.03,794681,0
+ULTA.US,D,20181025,000000,267.73,273.605,266.34,272.24,693334,0
+ULTA.US,D,20181026,000000,268.02,276.07,266,274.89,839824,0
+ULTA.US,D,20181029,000000,278.43,285.43,275.4,278.5,1015701,0
+ULTA.US,D,20181030,000000,278.6,279.533,263.94,266.99,1455616,0
+ULTA.US,D,20181031,000000,271.42,277.65,271.41,274.52,939484,0
+ULTA.US,D,20181101,000000,275.9,277.73,272.21,272.95,703825,0
+ULTA.US,D,20181102,000000,275.36,282.24,275.04,281.95,957365,0
+ULTA.US,D,20181105,000000,283.34,288.65,282.54,285.13,1134881,0
+ULTA.US,D,20181106,000000,286.2,292.375,285.34,291.79,1092971,0
+ULTA.US,D,20181107,000000,295.01,297.76,287,290.51,1622045,0
+ULTA.US,D,20181108,000000,281.76,308.88,275.11,304.49,1955801,0
+ULTA.US,D,20181109,000000,303.7,312.2,302.15,308.12,1552067,0
+ULTA.US,D,20181112,000000,308.5,312.38,305.5,308.99,1152564,0
+ULTA.US,D,20181113,000000,308.88,314.29,305.513,314.25,802807,0
+ULTA.US,D,20181114,000000,315.15,321.73,309,313.13,1182442,0
+ULTA.US,D,20181115,000000,312.13,312.52,306.23,311.81,846004,0
+ULTA.US,D,20181116,000000,311.01,316.64,306.015,313.56,838486,0
+ULTA.US,D,20181119,000000,315.38,322.49,311.187,313.28,1031312,0
+ULTA.US,D,20181120,000000,304.97,310.252,301.01,302.14,1135305,0
+ULTA.US,D,20181121,000000,304.15,305.985,301.31,303.76,545292,0
+ULTA.US,D,20181123,000000,302.77,307.38,302.332,303.32,334587,0
+ULTA.US,D,20181126,000000,306.99,309.22,299.6,301.11,1152749,0
+ULTA.US,D,20181127,000000,296.43,298.63,293.88,296.83,1546321,0
+ULTA.US,D,20181128,000000,299.19,302.291,292.565,295.14,1563832,0
+ULTA.US,D,20181129,000000,298,302.71,297.02,300.37,1097219,0
+ULTA.US,D,20181130,000000,300.05,301.95,296.42,297.79,971130,0
+ULTA.US,D,20181203,000000,303.88,311.3,302.47,306.49,1384333,0
+ULTA.US,D,20181204,000000,304.78,308.4,289.21,291.13,1653455,0
+ULTA.US,D,20181206,000000,285,293.545,281.78,292.92,1745171,0
+ULTA.US,D,20181207,000000,271.45,276.11,252,254.47,4231014,0
+ULTA.US,D,20181210,000000,251.93,254.1,242.74,251.1,2690604,0
+ULTA.US,D,20181211,000000,255,256.93,246.56,247.86,1158845,0
+ULTA.US,D,20181212,000000,251.46,257.49,248.545,255.15,1135098,0
+ULTA.US,D,20181213,000000,255.73,256.235,250.528,251.52,817560,0
+ULTA.US,D,20181214,000000,249.2,251.68,246.04,246.85,910282,0
+ULTA.US,D,20181217,000000,245.56,248.51,240.5,241.95,892260,0
+ULTA.US,D,20181218,000000,244.86,248.945,237.55,240.91,1029961,0
+ULTA.US,D,20181219,000000,243.86,247.14,237.75,239.23,1267197,0
+ULTA.US,D,20181220,000000,237.85,241.1,230.209,234.01,1092394,0
+ULTA.US,D,20181221,000000,235.19,238.15,229.26,230.49,1695486,0
+ULTA.US,D,20181224,000000,228.65,234.29,224.43,229.06,659961,0
+ULTA.US,D,20181226,000000,230.74,242.42,229.489,242.2,1014106,0
+ULTA.US,D,20181227,000000,238.77,242.495,233.85,242.27,669599,0
+ULTA.US,D,20181228,000000,243.5,247.09,238.17,239.45,636987,0
+ULTA.US,D,20181231,000000,240.35,244.86,239.565,244.84,719791,0
+ULTA.US,D,20190102,000000,239.96,249.4,239.31,247.97,1055029,0
+ULTA.US,D,20190103,000000,245.83,247,240.13,243.36,868602,0
+ULTA.US,D,20190104,000000,247.08,258.48,246,255.03,864514,0
+ULTA.US,D,20190107,000000,256.97,271.15,256.97,271,1247844,0
+ULTA.US,D,20190108,000000,271.92,276.5,267.43,276,919879,0
+ULTA.US,D,20190109,000000,275.82,282.1,274.915,281.19,707695,0
+ULTA.US,D,20190110,000000,274.8,277.71,269.29,277.03,965600,0
+ULTA.US,D,20190111,000000,276.81,284.38,275.87,284.11,893320,0
+ULTA.US,D,20190114,000000,282.06,282.93,274.89,274.9,928479,0
+ULTA.US,D,20190115,000000,274.97,280.52,273.312,278.49,570855,0
+ULTA.US,D,20190116,000000,277.76,282.18,277.505,282.01,472999,0
+ULTA.US,D,20190117,000000,280.19,284.34,280,283.9,679678,0
+ULTA.US,D,20190118,000000,286.28,292.22,286.085,291.5,990463,0
+ULTA.US,D,20190122,000000,288.1,294.44,285.82,288.85,846062,0
+ULTA.US,D,20190123,000000,289.41,292.035,286.13,288.2,630767,0
+ULTA.US,D,20190124,000000,289.61,289.7,286.12,287.99,353647,0
+ULTA.US,D,20190125,000000,291.1,293.66,287.63,290.72,570707,0
+ULTA.US,D,20190128,000000,291,291.5,286.33,290.28,554787,0
+ULTA.US,D,20190129,000000,290.37,290.4,286.13,288.82,516935,0
+ULTA.US,D,20190130,000000,290.28,290.99,286.4,288.6,539043,0
+ULTA.US,D,20190131,000000,288.66,294.07,286.04,291.92,491927,0
+ULTA.US,D,20190201,000000,292.38,293.39,288.01,291.36,519463,0
+ULTA.US,D,20190204,000000,289.76,289.76,282.9,289.04,765140,0
+ULTA.US,D,20190205,000000,290.5,296.555,288.68,294.04,998875,0
+ULTA.US,D,20190206,000000,293.57,295.95,288.05,293.45,506785,0
+ULTA.US,D,20190207,000000,291.18,294.57,288.09,293.64,463682,0
+ULTA.US,D,20190208,000000,291.58,296.48,289.25,296.06,782013,0
+ULTA.US,D,20190211,000000,296.25,302.33,296.25,298.1,668155,0
+ULTA.US,D,20190212,000000,301.23,305,300.73,302.5,535294,0
+ULTA.US,D,20190213,000000,304.16,304.83,299.72,303.95,622060,0
+ULTA.US,D,20190214,000000,302.68,307.59,300.92,305,1257932,0
+ULTA.US,D,20190215,000000,307.42,308.525,305.44,306.36,565579,0
+ULTA.US,D,20190219,000000,304.1,305.82,299.76,304.65,1038415,0
+ULTA.US,D,20190220,000000,304.63,307.5,303.01,306.31,526971,0
+ULTA.US,D,20190221,000000,306.28,309.7,304.115,308.02,671530,0
+ULTA.US,D,20190222,000000,309.63,310.93,308,310.72,580745,0
+ULTA.US,D,20190225,000000,311.54,313.63,308.03,309.05,546264,0
+ULTA.US,D,20190226,000000,308.65,311.02,308.18,310,508317,0
+ULTA.US,D,20190227,000000,307.48,309.47,305.12,307.11,642921,0
+ULTA.US,D,20190228,000000,306.02,315.16,304.3,312.49,756350,0
+ULTA.US,D,20190301,000000,315.61,318.779,313.82,315.3,553988,0
+ULTA.US,D,20190304,000000,316.97,317.78,308.03,311.5,832668,0
+ULTA.US,D,20190305,000000,312.98,314.3,310.3,312.24,963213,0
+ULTA.US,D,20190306,000000,312.11,313.21,308.98,312.51,711465,0
+ULTA.US,D,20190307,000000,312.01,312.2,304.48,305.45,877898,0
+ULTA.US,D,20190308,000000,302.87,306.99,294,306.39,863981,0
+ULTA.US,D,20190311,000000,308,310.34,306.565,309.75,905969,0
+ULTA.US,D,20190312,000000,310.69,312,304.32,311.41,779268,0
+ULTA.US,D,20190313,000000,312.05,316.98,311.06,315.44,796764,0
+ULTA.US,D,20190314,000000,315.73,315.73,311.61,312.51,1271170,0
+ULTA.US,D,20190315,000000,327.97,345.24,327,338.41,3882889,0
+ULTA.US,D,20190318,000000,338.6,344.53,336.87,342.22,949808,0
+ULTA.US,D,20190319,000000,342.97,343.919,331.32,334.45,1461914,0
+ULTA.US,D,20190320,000000,335,337.5,330.51,330.79,934110,0
+ULTA.US,D,20190321,000000,329.22,336.55,328.829,335.13,759099,0
+ULTA.US,D,20190322,000000,334.18,336.07,328.634,330.52,695030,0
+ULTA.US,D,20190325,000000,330.88,338.25,330.88,336.67,811861,0
+ULTA.US,D,20190326,000000,339.62,345.63,337.45,342.9,847941,0
+ULTA.US,D,20190327,000000,343.7,348.4,343.34,346.05,724648,0
+ULTA.US,D,20190328,000000,347.89,351.434,343.304,345.23,667504,0
+ULTA.US,D,20190329,000000,347.6,350,344.95,348.73,526476,0
+ULTA.US,D,20190401,000000,351.5,353.775,350.74,352.55,582321,0
+ULTA.US,D,20190402,000000,347.3,354.09,346.59,347.3,514410,0
+ULTA.US,D,20190403,000000,349.47,354.44,347.63,350.53,507664,0
+ULTA.US,D,20190404,000000,350.53,352.501,347.75,350.14,397210,0
+ULTA.US,D,20190405,000000,351.73,354.18,348.74,353.63,590451,0
+ULTA.US,D,20190408,000000,353.56,355.725,351.29,354.47,439663,0
+ULTA.US,D,20190409,000000,352.36,355.281,347.3,348.2,551709,0
+ULTA.US,D,20190410,000000,349.76,350.85,345.383,350.28,532422,0
+ULTA.US,D,20190411,000000,350.88,351.87,348.003,350.22,708751,0
+ULTA.US,D,20190412,000000,350.65,351.88,344.27,344.83,559597,0
+ULTA.US,D,20190415,000000,346.76,354.67,345.99,353.94,678851,0
+ULTA.US,D,20190416,000000,354.78,356.802,349.45,355.08,682236,0
+ULTA.US,D,20190417,000000,355.08,359.69,353.93,354.33,525394,0
+ULTA.US,D,20190418,000000,356.63,359.095,350.25,350.88,568164,0
+ULTA.US,D,20190422,000000,350.33,351.47,344.26,347.41,525820,0
+ULTA.US,D,20190423,000000,347.72,355.855,347.49,351.63,556517,0
+ULTA.US,D,20190424,000000,351.33,357.91,351.33,355.84,444359,0
+ULTA.US,D,20190425,000000,355.32,355.342,348.54,353.82,397588,0
+ULTA.US,D,20190426,000000,356.86,358.435,350.01,357.94,572031,0
+ULTA.US,D,20190429,000000,356.97,357.895,350.65,350.9,578949,0
+ULTA.US,D,20190430,000000,351.12,352.16,346.99,348.98,736645,0
+ULTA.US,D,20190501,000000,347.81,348.33,334.65,334.94,1151636,0
+ULTA.US,D,20190502,000000,335.01,344.11,335.01,343.68,875374,0
+ULTA.US,D,20190503,000000,344.27,346.12,339.98,341.96,728586,0
+ULTA.US,D,20190506,000000,336.53,347.61,335.78,346.68,712071,0
+ULTA.US,D,20190507,000000,344.29,347.31,338.895,342.36,698072,0
+ULTA.US,D,20190508,000000,341.82,350.55,340.03,348.15,577399,0
+ULTA.US,D,20190509,000000,344.52,349.13,343.28,348.05,460598,0
+ULTA.US,D,20190510,000000,347.01,347.01,337.01,343.24,685578,0
+ULTA.US,D,20190513,000000,337.21,338.98,328.34,330.23,813465,0
+ULTA.US,D,20190514,000000,332.56,336.8,325.619,335.32,949187,0
+ULTA.US,D,20190515,000000,335.06,340.95,333.47,340.7,677928,0
+ULTA.US,D,20190516,000000,341.31,348.46,341.31,343.24,512094,0
+ULTA.US,D,20190517,000000,342.59,349.56,342.1,342.45,573389,0
+ULTA.US,D,20190520,000000,340.5,348.31,339.033,347.89,829220,0
+ULTA.US,D,20190521,000000,348.61,354.54,347.9,353.16,545642,0
+ULTA.US,D,20190522,000000,351.8,354.62,348.89,349.09,466345,0
+ULTA.US,D,20190523,000000,347.03,347.14,336.07,337.83,1026755,0
+ULTA.US,D,20190524,000000,338.81,340.84,330.43,335.09,615107,0
+ULTA.US,D,20190528,000000,336.22,338.5,333.01,334.85,1026708,0
+ULTA.US,D,20190529,000000,332.37,334.59,321.82,322.07,1033748,0
+ULTA.US,D,20190530,000000,327.64,334.025,321.18,328.46,1317968,0
+ULTA.US,D,20190531,000000,315.33,335.126,304.04,333.38,3198001,0
+ULTA.US,D,20190603,000000,333.89,337.36,327.85,330.6,1023700,0
+ULTA.US,D,20190604,000000,332.3,340.55,331.6,335.53,773624,0
+ULTA.US,D,20190605,000000,338.01,338.64,331.26,337.48,577235,0
+ULTA.US,D,20190606,000000,339.85,341.96,336.38,340.33,590749,0
+ULTA.US,D,20190607,000000,340.69,343.96,337.68,338.16,567317,0
+ULTA.US,D,20190610,000000,339.11,344.49,335.63,337.05,561587,0
+ULTA.US,D,20190611,000000,341.22,341.89,334.56,340.01,431001,0
+ULTA.US,D,20190612,000000,341.88,343.88,339.14,342.82,480842,0
+ULTA.US,D,20190613,000000,344.62,350.2,343.624,349.81,732345,0
+ULTA.US,D,20190614,000000,349.34,355.61,349.027,354.62,905076,0
+ULTA.US,D,20190617,000000,355.61,357.54,349.56,350.19,605421,0
+ULTA.US,D,20190618,000000,352.58,354.09,345.9,347.21,617834,0
+ULTA.US,D,20190619,000000,346.77,358.43,343.628,357.84,564870,0
+ULTA.US,D,20190620,000000,360.42,365.535,355.165,358.34,743500,0
+ULTA.US,D,20190621,000000,359.28,360.47,355.28,355.81,730417,0
+ULTA.US,D,20190624,000000,357.73,358.69,340.26,346.54,1684659,0
+ULTA.US,D,20190625,000000,345,348.92,340.875,348.69,640656,0
+ULTA.US,D,20190626,000000,350.58,352.65,344.27,344.82,561798,0
+ULTA.US,D,20190627,000000,346.5,347.425,339.531,344.22,619539,0
+ULTA.US,D,20190628,000000,345.94,347.38,343.89,346.89,784345,0
+ULTA.US,D,20190701,000000,350.55,353.76,339.88,340.38,794018,0
+ULTA.US,D,20190702,000000,340.76,345.78,338.25,341.33,590555,0
+ULTA.US,D,20190703,000000,343.65,346,341.21,345.43,330025,0
+ULTA.US,D,20190705,000000,343.33,348.49,343.33,344.95,481437,0
+ULTA.US,D,20190708,000000,343.61,353.08,343.61,352.69,623014,0
+ULTA.US,D,20190709,000000,351.2,353.19,347,348.48,729058,0
+ULTA.US,D,20190710,000000,349.38,349.91,342.78,347.2,595659,0
+ULTA.US,D,20190711,000000,348,349.95,346.155,346.98,537158,0
+ULTA.US,D,20190712,000000,348,357.275,347.27,356.39,651431,0
+ULTA.US,D,20190715,000000,356.97,361.27,354.3,355.68,741664,0
+ULTA.US,D,20190716,000000,356.57,361.85,355.61,360.54,1409531,0
+ULTA.US,D,20190717,000000,361.52,368.83,361.52,366.39,713716,0
+ULTA.US,D,20190718,000000,363.55,368.72,363.55,366.21,518659,0
+ULTA.US,D,20190719,000000,365.19,367.01,356.45,357,574627,0
+ULTA.US,D,20190722,000000,357.79,359.8,351.09,352.95,550264,0
+ULTA.US,D,20190723,000000,354,354.11,349.98,351.99,648404,0
+ULTA.US,D,20190724,000000,351.99,353.17,348.75,352.94,532145,0
+ULTA.US,D,20190725,000000,353.73,359.74,352,354.62,486877,0
+ULTA.US,D,20190726,000000,355.72,356.045,349.56,353.88,497649,0
+ULTA.US,D,20190729,000000,352.67,353.195,341.4,346.13,815667,0
+ULTA.US,D,20190730,000000,345.03,350.45,342.152,348.63,579725,0
+ULTA.US,D,20190731,000000,347.62,354,344.365,349.25,521277,0
+ULTA.US,D,20190801,000000,348.73,352.08,341.895,345.51,683861,0
+ULTA.US,D,20190802,000000,346.24,348.57,334.16,337.02,811059,0
+ULTA.US,D,20190805,000000,331.98,331.98,326.34,330.14,728400,0
+ULTA.US,D,20190806,000000,330.37,340.95,329,340.28,688204,0
+ULTA.US,D,20190807,000000,337.22,344.36,336.7,343.68,756093,0
+ULTA.US,D,20190808,000000,345.18,355.36,344.76,353.04,588157,0
+ULTA.US,D,20190809,000000,351.49,353.399,345,346.7,522708,0
+ULTA.US,D,20190812,000000,345.91,345.91,332.68,336.51,759225,0
+ULTA.US,D,20190813,000000,333.334,348.315,333.334,341.2,576810,0
+ULTA.US,D,20190814,000000,330.06,332.2,320.165,321,1249274,0
+ULTA.US,D,20190815,000000,320.74,324.865,315.49,320.44,990467,0
+ULTA.US,D,20190816,000000,323.52,327.89,319.26,322.03,573548,0
+ULTA.US,D,20190819,000000,327.43,328.765,322.45,325.25,812589,0
+ULTA.US,D,20190820,000000,325.17,328.28,320.51,323.08,475818,0
+ULTA.US,D,20190821,000000,327.24,331.486,326.81,328.12,521112,0
+ULTA.US,D,20190822,000000,328.54,338.5,328.54,334.87,755990,0
+ULTA.US,D,20190823,000000,330.64,332.37,321.243,322.1,1100266,0
+ULTA.US,D,20190826,000000,327,331.99,324.54,330.22,1008562,0
+ULTA.US,D,20190827,000000,333.16,334.8,323.6,323.77,1001709,0
+ULTA.US,D,20190828,000000,323.77,331.45,321.16,330.38,754174,0
+ULTA.US,D,20190829,000000,337.5,342,333.09,337.45,3171999,0
+ULTA.US,D,20190830,000000,252.81,254.499,235.76,237.73,16116168,0
+ULTA.US,D,20190903,000000,234.05,244.21,231.02,237.41,5435457,0
+ULTA.US,D,20190904,000000,238,239.86,228.2,228.76,4028313,0
+ULTA.US,D,20190905,000000,229.03,237.85,227.71,236.71,3264312,0
+ULTA.US,D,20190906,000000,237.84,239.24,233.03,233.1,2026045,0
+ULTA.US,D,20190909,000000,234.16,234.17,226.03,226.16,2181315,0
+ULTA.US,D,20190910,000000,225.5,233.17,225.28,231.42,2241474,0
+ULTA.US,D,20190911,000000,231.68,233.88,227.26,228.15,1496657,0
+ULTA.US,D,20190912,000000,229.06,229.36,225.12,226.16,1872456,0
+ULTA.US,D,20190913,000000,227.6,227.95,225.53,226.86,1127024,0
+ULTA.US,D,20190916,000000,226.26,230.12,224.656,225.45,1361659,0
+ULTA.US,D,20190917,000000,225.69,235.09,225.15,233.85,2217206,0
+ULTA.US,D,20190918,000000,233.74,233.74,227.38,229.34,1685239,0
+ULTA.US,D,20190919,000000,229.6,232.7,228.61,230.07,1105848,0
+ULTA.US,D,20190920,000000,229.79,232.26,227.65,228.75,2013240,0
+ULTA.US,D,20190923,000000,229.55,239.92,229.27,237.31,2382930,0
+ULTA.US,D,20190924,000000,237.89,241.3,235.295,239.48,2325962,0
+ULTA.US,D,20190925,000000,238.75,239.425,233.279,235.54,1421394,0
+ULTA.US,D,20190926,000000,236.4,238.53,234.75,236.31,1190741,0
+ULTA.US,D,20190927,000000,238.14,246.46,237.4,244.4,2107582,0
+ULTA.US,D,20190930,000000,245.58,251.76,245,250.65,2335643,0
+ULTA.US,D,20191001,000000,253.45,267.25,253.01,265.99,4329279,0
+ULTA.US,D,20191002,000000,263.31,264,256.89,262.79,2495100,0
+ULTA.US,D,20191003,000000,263.37,265.21,250.65,257.43,2261053,0
+ULTA.US,D,20191004,000000,257.71,258.094,250.26,250.6,1724765,0
+ULTA.US,D,20191007,000000,250.25,250.98,242.32,242.75,2308657,0
+ULTA.US,D,20191008,000000,240.06,240.99,235.2,237.03,3531666,0
+ULTA.US,D,20191009,000000,238.14,240.67,235.67,238.04,1494676,0
+ULTA.US,D,20191010,000000,237.65,242.3,237.023,241.75,1144269,0
+ULTA.US,D,20191011,000000,245.41,249.55,244.115,248.46,1246627,0
+ULTA.US,D,20191014,000000,247.07,249.39,245.8,246.57,768291,0
+ULTA.US,D,20191015,000000,247.01,249.19,244.25,245.4,724072,0
+ULTA.US,D,20191016,000000,245.71,247.73,243.51,244.98,723055,0
+ULTA.US,D,20191017,000000,244.97,251.67,244.97,248.1,1153722,0
+ULTA.US,D,20191018,000000,246.8,247.239,239.8,239.92,1326165,0
+ULTA.US,D,20191021,000000,240.57,241.04,235.24,235.3,1677503,0
+ULTA.US,D,20191022,000000,236.26,240.38,236.26,236.91,1001014,0
+ULTA.US,D,20191023,000000,237.41,238.24,231.08,237.87,956899,0
+ULTA.US,D,20191024,000000,237.77,240.85,236.27,238.93,889662,0
+ULTA.US,D,20191025,000000,238.38,242.475,237.73,240.9,659343,0
+ULTA.US,D,20191028,000000,240,246.6,240,241.74,1163896,0
+ULTA.US,D,20191029,000000,242.08,243.98,237.37,242.11,908754,0
+ULTA.US,D,20191030,000000,241.76,241.77,238.18,240.25,593305,0
+ULTA.US,D,20191031,000000,239.96,240.25,229.79,233.15,2443196,0
+ULTA.US,D,20191101,000000,235.16,235.47,232.9,233.11,1533565,0
+ULTA.US,D,20191104,000000,233.95,237.58,232.09,237.19,1890520,0
+ULTA.US,D,20191105,000000,237.51,247.64,237.51,245.42,1517161,0
+ULTA.US,D,20191106,000000,246.11,246.75,241.35,243.99,627044,0
+ULTA.US,D,20191107,000000,246.59,248.88,243.45,243.77,763208,0
+ULTA.US,D,20191108,000000,242.23,243.2,238.3,239.29,852814,0
+ULTA.US,D,20191111,000000,238.78,243.68,238.78,241.96,611967,0
+ULTA.US,D,20191112,000000,241.16,246.1,239.74,243.97,867457,0
+ULTA.US,D,20191113,000000,241.99,245.14,238.643,244.04,582441,0
+ULTA.US,D,20191114,000000,244.95,245.665,241.35,242.87,710244,0
+ULTA.US,D,20191115,000000,243.14,246.73,240.13,246.3,872448,0
+ULTA.US,D,20191118,000000,245.47,245.99,242.76,244.33,810438,0
+ULTA.US,D,20191119,000000,243.79,243.85,238.28,239.6,1111997,0
+ULTA.US,D,20191120,000000,236.83,236.95,231.97,234.29,1764634,0
+ULTA.US,D,20191121,000000,234.35,237.635,226.71,228.49,2393018,0
+ULTA.US,D,20191122,000000,229,231.95,227.13,228.86,1853947,0
+ULTA.US,D,20191125,000000,227.81,231.512,222,231.21,2191263,0
+ULTA.US,D,20191126,000000,231.13,236.852,231.13,235.97,1555605,0
+ULTA.US,D,20191127,000000,237.47,242.43,233.475,234.011,1404980,0
+ULTA.US,D,20191129,000000,234.36,236.51,232.821,233.86,661149,0
+ULTA.US,D,20191202,000000,233.37,237.185,232.617,236.27,1144320,0
+ULTA.US,D,20191203,000000,235.24,238.11,234.26,237.1,1126341,0
+ULTA.US,D,20191204,000000,238.49,242.45,237.51,239.425,1354847,0
+ULTA.US,D,20191205,000000,241.1,244.276,234.69,236.02,3064414,0
+ULTA.US,D,20191206,000000,256.86,269.89,254.4,262.2,6790548,0
+ULTA.US,D,20191209,000000,260.39,260.84,252.52,252.64,2738436,0
+ULTA.US,D,20191210,000000,251.7,252.73,248.58,250.37,1739950,0
+ULTA.US,D,20191211,000000,250.27,251.79,245.92,251.64,1171937,0
+ULTA.US,D,20191212,000000,252.51,259.62,250.91,258.87,1209674,0
+ULTA.US,D,20191213,000000,259.4,260.22,253.4,253.5,993261,0
+ULTA.US,D,20191216,000000,254.53,255.84,248.35,249.1,1025738,0
+ULTA.US,D,20191217,000000,249,256.08,248.8,255.96,1043967,0
+ULTA.US,D,20191218,000000,256.22,256.486,249,250.07,1320087,0
+ULTA.US,D,20191219,000000,251.42,251.879,247.05,250.69,1126346,0
+ULTA.US,D,20191220,000000,251.18,251.18,247.56,250.5,1984079,0
+ULTA.US,D,20191223,000000,252.05,253.55,250.84,253.02,996702,0
+ULTA.US,D,20191224,000000,253.22,257.69,252.22,252.49,534412,0
+ULTA.US,D,20191226,000000,253,255.49,248.782,251.33,776791,0
+ULTA.US,D,20191227,000000,252.62,255.62,251.75,253.17,744629,0
+ULTA.US,D,20191230,000000,253.18,254.05,249.71,251.35,652901,0
+ULTA.US,D,20191231,000000,251.29,253.7,250.31,253.14,773817,0
+ULTA.US,D,20200102,000000,254.32,254.829,250.646,254.55,1160371,0
+ULTA.US,D,20200103,000000,252.28,252.48,249.22,250.17,921546,0
+ULTA.US,D,20200106,000000,248.71,251.09,246.74,250.95,880606,0
+ULTA.US,D,20200107,000000,250.41,254.84,250.01,253.09,1161814,0
+ULTA.US,D,20200108,000000,252.45,259.176,252.45,258,1123486,0
+ULTA.US,D,20200109,000000,259.67,266.322,259.395,263.5,1580517,0
+ULTA.US,D,20200110,000000,264.18,267.3,262.44,267.28,1454140,0
+ULTA.US,D,20200113,000000,269.24,279.45,269.05,275.7,1894020,0
+ULTA.US,D,20200114,000000,276.35,283.16,276.172,282.62,1480462,0
+ULTA.US,D,20200115,000000,282.63,284.06,275.8,276.2,1469102,0
+ULTA.US,D,20200116,000000,277.99,280.16,276.35,277,715292,0
+ULTA.US,D,20200117,000000,278,278.19,271.18,272.89,805475,0
+ULTA.US,D,20200121,000000,272.89,276.84,269.75,272.01,1093919,0
+ULTA.US,D,20200122,000000,273.38,276.19,272.5,273.92,1068294,0
+ULTA.US,D,20200123,000000,273.73,274.39,268.93,272.2,904451,0
+ULTA.US,D,20200124,000000,272.26,275.24,270.87,272.98,786360,0
+ULTA.US,D,20200127,000000,267.36,276.51,266.21,273.7,837826,0
+ULTA.US,D,20200128,000000,275,277.26,271.78,273.87,636127,0
+ULTA.US,D,20200129,000000,274.5,275.69,271.11,273.98,476980,0
+ULTA.US,D,20200130,000000,270.55,275,270.15,274.49,621514,0
+ULTA.US,D,20200131,000000,274.27,274.27,266.738,267.91,730840,0
+ULTA.US,D,20200203,000000,273,280,272.16,274.96,947958,0
+ULTA.US,D,20200204,000000,277.52,279.88,272.86,273.52,961812,0
+ULTA.US,D,20200205,000000,275.55,280.06,274.44,278.18,687526,0
+ULTA.US,D,20200206,000000,279.81,293.39,279.505,293.05,1600149,0
+ULTA.US,D,20200207,000000,292.16,297.34,290.25,295.96,1277819,0
+ULTA.US,D,20200210,000000,295,297.42,291.73,293.25,767590,0
+ULTA.US,D,20200211,000000,294.89,295.38,290.03,293.78,687857,0
+ULTA.US,D,20200212,000000,294.16,304.65,294,299.3,920567,0
+ULTA.US,D,20200213,000000,298.03,300.99,295.5,297.09,594705,0
+ULTA.US,D,20200214,000000,297.3,299.03,293.435,294.57,450004,0
+ULTA.US,D,20200218,000000,295.46,300.05,294.19,298.71,518318,0
+ULTA.US,D,20200219,000000,299.9,300.95,296.71,296.86,446990,0
+ULTA.US,D,20200220,000000,296.05,301.977,294.31,301.34,641995,0
+ULTA.US,D,20200221,000000,299.76,302.89,298,299.4,661883,0
+ULTA.US,D,20200224,000000,290.15,294.73,283.59,285.57,886139,0
+ULTA.US,D,20200225,000000,287.53,288.75,277.15,277.99,974297,0
+ULTA.US,D,20200226,000000,279.87,280.7,272.352,272.76,771639,0
+ULTA.US,D,20200227,000000,266.85,271.84,261.88,265.38,1047695,0
+ULTA.US,D,20200228,000000,257.52,262.47,252.09,257.09,1407929,0
+ULTA.US,D,20200302,000000,256.345,261,249.01,260.99,1148764,0
+ULTA.US,D,20200303,000000,259.33,267,255.68,256.7,1062810,0
+ULTA.US,D,20200304,000000,260.32,269.3,258.76,268.84,913204,0
+ULTA.US,D,20200305,000000,260.96,263.67,252.97,257.14,1096711,0
+ULTA.US,D,20200306,000000,252.41,258.09,248.15,256.58,1230370,0
+ULTA.US,D,20200309,000000,237.44,244.14,230,235.7,1823477,0
+ULTA.US,D,20200310,000000,245.71,248.52,224.31,239.06,1074526,0
+ULTA.US,D,20200311,000000,232.57,234.61,218.4,221.21,1417067,0
+ULTA.US,D,20200312,000000,198.92,214.14,190.83,198.54,2371318,0
+ULTA.US,D,20200313,000000,227.19,229.252,193.65,207.06,2502839,0
+ULTA.US,D,20200316,000000,183.02,187.99,160,161.54,1936491,0
+ULTA.US,D,20200317,000000,164.16,164.83,141.27,154.6,2258420,0
+ULTA.US,D,20200318,000000,144.72,149.06,124.05,128.52,2367177,0
+ULTA.US,D,20200319,000000,128.81,153.65,124.33,146.99,2638414,0
+ULTA.US,D,20200320,000000,156.35,164.9499,143.9,148.06,3077373,0
+ULTA.US,D,20200323,000000,149.45,155,140.335,143.24,1596459,0
+ULTA.US,D,20200324,000000,157.98,179.15,154.05,177.59,2001451,0
+ULTA.US,D,20200325,000000,180,201.3,180,191.88,2198899,0
+ULTA.US,D,20200326,000000,194.87,201.75,184.56,188.83,1945458,0
+ULTA.US,D,20200327,000000,178.01,182.31,171.47,174.45,1600579,0
+ULTA.US,D,20200330,000000,179.51,182.68,166.6,179.71,1223646,0
+ULTA.US,D,20200331,000000,175.29,181,174.01,175.7,1074645,0
+ULTA.US,D,20200401,000000,167.94,172.73,159.86,161.5,1177913,0
+ULTA.US,D,20200402,000000,158.76,164.801,153.29,161.35,1233745,0
+ULTA.US,D,20200403,000000,160.34,163.4277,154.96,156.74,1269396,0
+ULTA.US,D,20200406,000000,168.11,189.79,168.11,188.68,1933298,0
+ULTA.US,D,20200407,000000,204.91,210,185.15,187.55,1870548,0
+ULTA.US,D,20200408,000000,189.25,202.75,187.49,200.57,1933191,0
+ULTA.US,D,20200409,000000,210,215.55,199.01,202.48,1470202,0
+ULTA.US,D,20200413,000000,202.75,203.53,195.489,202.6,999947,0
+ULTA.US,D,20200414,000000,206.27,210.9399,203.3,205,1003452,0
+ULTA.US,D,20200415,000000,195.58,202,194.33,201.52,972172,0
+ULTA.US,D,20200416,000000,204.76,209.741,201.493,208.92,1025963,0
+ULTA.US,D,20200417,000000,220.8,222.94,208.26,215.51,1095403,0
+ULTA.US,D,20200420,000000,209.19,213.03,207,208.07,896230,0
+ULTA.US,D,20200421,000000,201,206.0161,200.1,201.57,842557,0
+ULTA.US,D,20200422,000000,205.52,210.75,203.5,208.71,732192,0
+ULTA.US,D,20200423,000000,210.56,217.77,210.23,210.68,775434,0
+ULTA.US,D,20200424,000000,211.08,212.96,203.06,210.52,1292767,0
+ULTA.US,D,20200427,000000,212.9,214.27,207.33,208.09,818650,0
+ULTA.US,D,20200428,000000,212.3,221.61,210.66,218.68,1197230,0
+ULTA.US,D,20200429,000000,224,230.6667,223.01,226.16,1108223,0
+ULTA.US,D,20200430,000000,220.74,226.35,216.42,217.92,960565,0
+ULTA.US,D,20200501,000000,212.9,217.82,209.12,214.28,581814,0
+ULTA.US,D,20200504,000000,211.68,216.0153,206.6,215.48,976923,0
+ULTA.US,D,20200505,000000,219.22,220.797,216,218.21,770292,0
+ULTA.US,D,20200506,000000,220.65,221.88,217.48,218.27,488710,0
+ULTA.US,D,20200507,000000,222.28,226.76,221.365,222.16,662303,0
+ULTA.US,D,20200508,000000,225.64,230.37,223.44,230.07,635423,0
+ULTA.US,D,20200511,000000,227.47,234.6,226.6901,230.36,737875,0
+ULTA.US,D,20200512,000000,228.65,228.65,211.58,211.9,1589714,0
+ULTA.US,D,20200513,000000,211.92,211.9999,195.06,197.61,1953828,0
+ULTA.US,D,20200514,000000,194,201.81,188.1,200.965,1564088,0
+ULTA.US,D,20200515,000000,199.77,205.45,197.51,200.45,1121751,0
+ULTA.US,D,20200518,000000,210.6,218.46,210.6,212.57,1199729,0
+ULTA.US,D,20200519,000000,213.01,213.01,204.33,210.22,971117,0
+ULTA.US,D,20200520,000000,213,215.26,210,213.48,975389,0
+ULTA.US,D,20200521,000000,213.36,224.48,210.74,222.76,1869415,0
+ULTA.US,D,20200522,000000,223.29,223.64,216.29,220.62,1051954,0
+ULTA.US,D,20200526,000000,230.36,239.09,228.41,237.98,1784116,0
+ULTA.US,D,20200527,000000,244.43,252.38,239.26,251.63,1640495,0
+ULTA.US,D,20200528,000000,251.66,252.89,241,243.31,1664331,0
+ULTA.US,D,20200529,000000,240.61,246.41,231.51,244.01,2628202,0
+ULTA.US,D,20200601,000000,246.49,250.57,236.01,239.09,1478197,0
+ULTA.US,D,20200602,000000,242.16,242.95,237.05,241.22,1334118,0
+ULTA.US,D,20200603,000000,244.47,254.365,242,252.3,1112280,0
+ULTA.US,D,20200604,000000,250.5,255.8324,244.28,247.98,1456714,0
+ULTA.US,D,20200605,000000,256.86,258.18,249.74,252.08,1188951,0
+ULTA.US,D,20200608,000000,255.91,256.79,250.44,254.57,1018272,0
+ULTA.US,D,20200609,000000,248.44,249,244.1844,244.68,724488,0
+ULTA.US,D,20200610,000000,245.67,246.84,236.47,238.41,1043474,0
+ULTA.US,D,20200611,000000,225.28,230.78,223.0597,225.88,1408688,0
+ULTA.US,D,20200612,000000,232.4,236.31,222.58,226.63,1001016,0
+ULTA.US,D,20200615,000000,218.71,225.8,214.5,225.49,1052226,0
+ULTA.US,D,20200616,000000,235,236.16,225,225.9,1208665,0
+ULTA.US,D,20200617,000000,226.87,229.84,222.4196,223.65,1235412,0
+ULTA.US,D,20200618,000000,221.57,224.09,217.51,218.97,1071310,0
+ULTA.US,D,20200619,000000,227.62,229.3,208.51,212.19,2438460,0
+ULTA.US,D,20200622,000000,214,214.11,205.08,205.49,1770548,0
+ULTA.US,D,20200623,000000,208.24,209.7728,205.69,206.7,1624946,0
+ULTA.US,D,20200624,000000,205,206.43,194.12,200,2011037,0
+ULTA.US,D,20200625,000000,198.33,198.8,191.66,194.2,2081171,0
+ULTA.US,D,20200626,000000,193.63,193.96,188.9,189.99,2182363,0
+ULTA.US,D,20200629,000000,191,200.33,186.01,198.63,1967109,0
+ULTA.US,D,20200630,000000,198.5,204.15,196.1,203.42,1460989,0
+ULTA.US,D,20200701,000000,202.62,209.8476,200.83,203.57,1223282,0
+ULTA.US,D,20200702,000000,207.84,208.43,202.1,203.59,789556,0
+ULTA.US,D,20200706,000000,207.15,209.43,204.33,209,985693,0
+ULTA.US,D,20200707,000000,205.61,206.83,201.1888,202.93,975048,0
+ULTA.US,D,20200708,000000,202.3,204.43,199.3,202.02,999841,0
+ULTA.US,D,20200709,000000,201.95,202.135,191.09,192.3,1257588,0
+ULTA.US,D,20200710,000000,193.13,196.53,191.84,195.99,1641540,0
+ULTA.US,D,20200713,000000,197.88,199.355,192.4601,192.71,1236831,0
+ULTA.US,D,20200714,000000,191.8,193.335,186.975,191.94,1410696,0
+ULTA.US,D,20200715,000000,199.05,205.24,197.75,203.81,1331331,0
+ULTA.US,D,20200716,000000,200.38,203.83,200.37,203.18,830471,0
+ULTA.US,D,20200717,000000,203.07,206.5,201.9,203,734126,0
+ULTA.US,D,20200720,000000,202.13,202.395,196,200.06,742634,0
+ULTA.US,D,20200721,000000,198,207.85,196.25,201.96,1273903,0
+ULTA.US,D,20200722,000000,201.43,206.07,200.59,205.44,749732,0
+ULTA.US,D,20200723,000000,204.62,209.17,203.12,205.64,945010,0
+ULTA.US,D,20200724,000000,204.49,206.32,202.452,203.71,645898,0
+ULTA.US,D,20200727,000000,202.25,202.54,195.77,198.84,1253686,0
+ULTA.US,D,20200728,000000,198.75,202.16,197.18,197.56,595130,0
+ULTA.US,D,20200729,000000,198.91,205.495,198.53,203.02,720255,0
+ULTA.US,D,20200730,000000,200.26,200.7693,196.21,198.61,938558,0
+ULTA.US,D,20200731,000000,198.525,199.27,190.84,192.99,1307308,0
+ULTA.US,D,20200803,000000,193.14,193.685,188.1793,191.29,1238959,0
+ULTA.US,D,20200804,000000,191.58,199.11,191.29,198.49,1099395,0
+ULTA.US,D,20200805,000000,199.88,203.3,198.11,201.96,913527,0
+ULTA.US,D,20200806,000000,200.85,206.595,200.85,204.01,816788,0
+ULTA.US,D,20200807,000000,204,204.37,201.41,203.88,564633,0
+ULTA.US,D,20200810,000000,205.36,220.45,205.02,219.12,1666029,0
+ULTA.US,D,20200811,000000,221.93,226.3574,214.67,216.19,1149049,0
+ULTA.US,D,20200812,000000,217.84,218.72,212.33,217.78,584418,0
+ULTA.US,D,20200813,000000,215.53,223.11,215.53,222.42,739515,0
+ULTA.US,D,20200814,000000,222.52,226.59,219.1301,225.42,734563,0
+ULTA.US,D,20200817,000000,226.43,229,220.44,224.08,701226,0
+ULTA.US,D,20200818,000000,222.87,223.582,215.79,216.24,927125,0
+ULTA.US,D,20200819,000000,215.24,218.37,212.165,213.36,846095,0
+ULTA.US,D,20200820,000000,208.5,210.01,203.9,205.4,1344899,0
+ULTA.US,D,20200821,000000,204.39,215.2,203.99,214,1456727,0
+ULTA.US,D,20200824,000000,214.94,222.5,210.48,222.5,1195387,0
+ULTA.US,D,20200825,000000,223.27,224,217.5,219.78,870251,0
+ULTA.US,D,20200826,000000,219.02,223.49,216.06,220.76,1023341,0
+ULTA.US,D,20200827,000000,222.49,226.14,219.61,223.95,2733018,0
+ULTA.US,D,20200828,000000,253.95,256.6,234.55,237.02,6579309,0
+ULTA.US,D,20200831,000000,235.2,237.7,230.8,232.18,1307557,0
+ULTA.US,D,20200901,000000,230.53,233.1,227.8201,232.88,1111823,0
+ULTA.US,D,20200902,000000,233.61,238.14,230,237.66,904207,0
+ULTA.US,D,20200903,000000,237.98,242.58,234.73,238.04,973386,0
+ULTA.US,D,20200904,000000,239.33,244,236.23,240.51,1142536,0
+ULTA.US,D,20200908,000000,234.17,239.7216,233.025,233.25,976477,0
+ULTA.US,D,20200909,000000,233.72,237.13,232.2,235.4,990310,0
+ULTA.US,D,20200910,000000,239.2714,242.9,231.591,232.1,897854,0
+ULTA.US,D,20200911,000000,233.43,233.97,223.395,228.9,867643,0
+ULTA.US,D,20200914,000000,230.995,234.63,230.19,234.14,796893,0
+ULTA.US,D,20200915,000000,236.11,241.23,235.86,237.32,745614,0
+ULTA.US,D,20200916,000000,238.72,244,233.2499,239.94,1012664,0
+ULTA.US,D,20200917,000000,235.92,238.895,232.51,234.73,803371,0
+ULTA.US,D,20200918,000000,235.99,238.63,230.07,231.74,982533,0
+ULTA.US,D,20200921,000000,226.79,227.08,220.53,225.88,900649,0
+ULTA.US,D,20200922,000000,227.2,230.5,222.1,223.96,702322,0
+ULTA.US,D,20200923,000000,224.15,228.14,216.18,217.04,810663,0
+ULTA.US,D,20200924,000000,215.85,221.87,212.06,215.59,758338,0
+ULTA.US,D,20200925,000000,215.3357,218.28,212.33,216.83,692705,0
+ULTA.US,D,20200928,000000,221.69,227.93,219.07,225.74,765749,0
+ULTA.US,D,20200929,000000,224.96,225.925,218.48,222.88,675530,0
+ULTA.US,D,20200930,000000,223.43,229.13,222.16,223.98,751295,0
+ULTA.US,D,20201001,000000,226.96,229.51,224.54,228.63,704186,0
+ULTA.US,D,20201002,000000,223.94,230.98,222.975,228.68,940798,0
+ULTA.US,D,20201005,000000,230.48,234.71,227.71,233.78,772788,0
+ULTA.US,D,20201006,000000,234.95,235.92,225.02,225.58,893479,0
+ULTA.US,D,20201007,000000,229.1705,232.32,226.49,229.49,907257,0
+ULTA.US,D,20201008,000000,232.56,238.2704,231.67,237.42,668275,0
+ULTA.US,D,20201009,000000,239.34,240.64,232.78,233.55,695983,0
+ULTA.US,D,20201012,000000,235.45,242.78,234.06,237.9,921734,0
+ULTA.US,D,20201013,000000,237.65,241.45,235.42,238.4,585123,0
+ULTA.US,D,20201014,000000,239.99,244.13,238.42,239.67,518755,0
+ULTA.US,D,20201015,000000,235.7,239.99,234.1701,238.94,490276,0
+ULTA.US,D,20201016,000000,240.92,243.365,237.16,242,630499,0
+ULTA.US,D,20201019,000000,243,245.6878,234.56,235.45,757248,0
+ULTA.US,D,20201020,000000,237.09,237.92,231.695,232.73,679858,0
+ULTA.US,D,20201021,000000,233.14,235.16,228.51,232.85,633502,0
+ULTA.US,D,20201022,000000,233.87,236.04,227.74,236,653545,0
+ULTA.US,D,20201023,000000,236.59,236.59,231.34,235.11,627958,0
+ULTA.US,D,20201026,000000,231.32,231.8,214.9,220.97,1399107,0
+ULTA.US,D,20201027,000000,220.1,221.635,213.19,213.38,822834,0
+ULTA.US,D,20201028,000000,209.95,209.95,200.5,201.43,1456391,0
+ULTA.US,D,20201029,000000,201.32,208.24,201,205.62,834071,0
+ULTA.US,D,20201030,000000,203.85,207.8898,201.11,206.77,905207,0
+ULTA.US,D,20201102,000000,209,211.44,206.8001,210.78,961321,0
+ULTA.US,D,20201103,000000,213.82,218.85,212.47,217.53,898160,0
+ULTA.US,D,20201104,000000,217.52,222.5099,216.5,217.32,711668,0
+ULTA.US,D,20201105,000000,221.23,222.5,213.7,214.26,876185,0
+ULTA.US,D,20201106,000000,214.99,216.07,210.01,215.02,661682,0
+ULTA.US,D,20201109,000000,239.49,276.05,239.3,247.2,3557862,0
+ULTA.US,D,20201110,000000,262.61,273.69,257.87,265.49,3573820,0
+ULTA.US,D,20201111,000000,264.52,264.52,251.7,255.42,1394579,0
+ULTA.US,D,20201112,000000,255.6,258,245.62,248.08,1057065,0
+ULTA.US,D,20201113,000000,250.92,263.78,249.18,262.35,1430460,0
+ULTA.US,D,20201116,000000,270,276.91,262.61,275.29,1226250,0
+ULTA.US,D,20201117,000000,272.5292,278.825,266.7,276.2,1057891,0
+ULTA.US,D,20201118,000000,276.15,287.2399,274.08,274.21,1138038,0
+ULTA.US,D,20201119,000000,272.08,277.77,268.7411,274.86,746717,0
+ULTA.US,D,20201120,000000,271.09,278.03,271.09,273.65,680445,0
+ULTA.US,D,20201123,000000,275.69,284.34,273.78,282.87,1008396,0
+ULTA.US,D,20201124,000000,280.5,287.03,279.55,284.71,1000999,0
+ULTA.US,D,20201125,000000,279.68,280.87,272.73,279.54,814229,0
+ULTA.US,D,20201127,000000,281.26,284.27,277.6422,281.29,579192,0
+ULTA.US,D,20201130,000000,282.65,283.97,274.56,275.4,1577824,0
+ULTA.US,D,20201201,000000,273.84,281.1,270.74,279.53,992024,0
+ULTA.US,D,20201202,000000,276.02,283,273,282,1005838,0
+ULTA.US,D,20201203,000000,283.95,293.52,282.44,289.53,2042317,0
+ULTA.US,D,20201204,000000,280.25,289.9,276.5601,279.54,2707412,0
+ULTA.US,D,20201207,000000,278.1,278.17,269.64,273.26,1272000,0
+ULTA.US,D,20201208,000000,270.57,273.91,267.67,272,961144,0
+ULTA.US,D,20201209,000000,271.75,277.04,270.24,275.66,921110,0
+ULTA.US,D,20201210,000000,274,274.81,271.085,272.13,563099,0
+ULTA.US,D,20201211,000000,269.96,269.96,263.17,265.39,1053908,0
+ULTA.US,D,20201214,000000,269.085,272,265.08,265.79,795655,0
+ULTA.US,D,20201215,000000,268.7,268.93,261.43,267.55,563767,0
+ULTA.US,D,20201216,000000,268.44,271.37,265.75,269.92,776245,0
+ULTA.US,D,20201217,000000,271,273.65,268.19,272.78,755668,0
+ULTA.US,D,20201218,000000,272.01,273.69,266.565,268.43,2629472,0
+ULTA.US,D,20201221,000000,260.78,269.37,258,268.14,756402,0
+ULTA.US,D,20201222,000000,268.11,269.655,262.86,265.09,587244,0
+ULTA.US,D,20201223,000000,267.75,272.5329,267.405,268.46,578568,0
+ULTA.US,D,20201224,000000,267.33,268.39,263.93,264.64,271069,0
+ULTA.US,D,20201228,000000,266.61,279.43,265.05,278.17,1039469,0
+ULTA.US,D,20201229,000000,279.9,282.42,275.21,277.34,593321,0
+ULTA.US,D,20201230,000000,276.19,284.84,276.19,282.98,778875,0
+ULTA.US,D,20201231,000000,282.55,288,279.8295,287.16,631962,0
+ULTA.US,D,20210104,000000,287.16,289.65,280.09,282.47,1010004,0
+ULTA.US,D,20210105,000000,282,284.5705,277.85,280.36,754394,0
+ULTA.US,D,20210106,000000,282.64,292.6,281,291.19,770737,0
+ULTA.US,D,20210107,000000,292.58,295.63,289,292.42,686195,0
+ULTA.US,D,20210108,000000,292.74,297.59,290.725,294.26,692527,0
+ULTA.US,D,20210111,000000,290.36,294.74,288.185,290.18,606245,0
+ULTA.US,D,20210112,000000,291.38,294.82,288.96,294.22,550126,0
+ULTA.US,D,20210113,000000,294.4,295.05,292.2,294.01,499744,0
+ULTA.US,D,20210114,000000,296.62,305.2,294.7938,301.79,792121,0
+ULTA.US,D,20210115,000000,300.16,305.95,298.51,301.85,1110140,0
+ULTA.US,D,20210119,000000,305.01,310.4875,291.194,293.17,874148,0
+ULTA.US,D,20210120,000000,294.65,296.855,290.7,295.4,634594,0
+ULTA.US,D,20210121,000000,293.92,305.6999,293.5,300.24,662834,0
+ULTA.US,D,20210122,000000,299.08,308.06,298.09,299.92,595295,0
+ULTA.US,D,20210125,000000,299.54,303.5405,293.74,295.74,723445,0
+ULTA.US,D,20210126,000000,297.66,297.9,290.8747,295.72,548842,0
+ULTA.US,D,20210127,000000,286.41,291.3621,281.28,287.44,702549,0
+ULTA.US,D,20210128,000000,290.38,295,288.8047,290.82,532322,0
+ULTA.US,D,20210129,000000,290.1,291.01,279.5,279.76,708438,0
+ULTA.US,D,20210201,000000,282.03,283.17,276,282.21,698970,0
+ULTA.US,D,20210202,000000,284.21,291,284.21,287.15,609548,0
+ULTA.US,D,20210203,000000,287.83,294.72,287.76,288.98,444973,0
+ULTA.US,D,20210204,000000,289.73,295.85,289.73,295.59,289837,0
+ULTA.US,D,20210205,000000,297.9,303.37,297,302.03,672629,0
+ULTA.US,D,20210208,000000,302.69,316.21,301.56,315.95,732051,0
+ULTA.US,D,20210209,000000,314.59,320.68,314.59,319.08,513500,0
+ULTA.US,D,20210210,000000,318.27,320.92,312.1163,315.7,566551,0
+ULTA.US,D,20210211,000000,315.65,322.11,314.7,320.85,431097,0
+ULTA.US,D,20210212,000000,320.11,321.23,317.5,319.88,278734,0
+ULTA.US,D,20210216,000000,319.82,330.89,317.5,327.77,892900,0
+ULTA.US,D,20210217,000000,328.88,329.7699,322.23,324.55,417760,0
+ULTA.US,D,20210218,000000,321.79,322.215,316.33,318.97,530457,0
+ULTA.US,D,20210219,000000,320.117,325.1,319.56,321.79,406224,0
+ULTA.US,D,20210222,000000,314.025,335.13,314.025,327.91,534388,0
+ULTA.US,D,20210223,000000,327.09,331.29,318.13,328.06,561656,0
+ULTA.US,D,20210224,000000,326.05,336.29,324.94,334.08,583034,0
+ULTA.US,D,20210225,000000,337.22,338.26,327.46,327.68,727938,0
+ULTA.US,D,20210226,000000,329.32,332.27,320.74,322.33,736097,0
+ULTA.US,D,20210301,000000,326.77,340.15,326.77,337.42,791691,0
+ULTA.US,D,20210302,000000,338.865,341.5,335,336.82,757655,0
+ULTA.US,D,20210303,000000,337.4,343.1721,334.23,334.39,690903,0
+ULTA.US,D,20210304,000000,333.52,333.875,317.2,324.4,904148,0
+ULTA.US,D,20210305,000000,330,335.06,319.2401,333.37,1061393,0
+ULTA.US,D,20210308,000000,341.85,349.2098,335.41,345.77,1137822,0
+ULTA.US,D,20210309,000000,349.61,349.61,338.74,339.05,715751,0
+ULTA.US,D,20210310,000000,340.71,343.98,338.43,343.14,729873,0
+ULTA.US,D,20210311,000000,343,351,341.29,347.5,1548210,0
+ULTA.US,D,20210312,000000,317.395,325.6,306.06,318.15,5235640,0
+ULTA.US,D,20210315,000000,318.38,322.88,313.36,322.49,1200622,0
+ULTA.US,D,20210316,000000,320.18,320.18,308.69,312.26,1569135,0
+ULTA.US,D,20210317,000000,313.45,320.41,312.36,319,1162761,0
+ULTA.US,D,20210318,000000,319.5,326.8,313.8,319.23,830017,0
+ULTA.US,D,20210319,000000,319.41,324.61,317.605,321.84,992117,0
+ULTA.US,D,20210322,000000,320,321.03,313.2,315.09,671475,0
+ULTA.US,D,20210323,000000,313.5,314.23,308.26,309.53,924345,0
+ULTA.US,D,20210324,000000,310.96,313.97,300.85,301,803802,0
+ULTA.US,D,20210325,000000,299.01,309.381,297.29,306.59,1167111,0
+ULTA.US,D,20210326,000000,309,309.38,300,303,1099306,0
+ULTA.US,D,20210329,000000,301.5,308.43,301.44,306.18,1118438,0
+ULTA.US,D,20210330,000000,305.93,312.46,305.29,308,846603,0
+ULTA.US,D,20210331,000000,306.51,313.655,304.337,309.17,731164,0
+ULTA.US,D,20210401,000000,311.43,315.02,307.79,313.62,704010,0
+ULTA.US,D,20210405,000000,316.11,321,313.1319,319.77,906844,0
+ULTA.US,D,20210406,000000,320,323.815,315.23,315.47,655283,0
+ULTA.US,D,20210407,000000,314.61,319.655,314.61,316.11,548101,0
+ULTA.US,D,20210408,000000,318.29,322.7,318.25,320.03,794421,0
+ULTA.US,D,20210409,000000,321.28,322.72,318.8,322.22,663018,0
+ULTA.US,D,20210412,000000,322.97,328.5373,322.01,327.79,814349,0
+ULTA.US,D,20210413,000000,327.19,332.73,320.53,332.07,818219,0
+ULTA.US,D,20210414,000000,334.98,340.265,328.42,329.05,846792,0
+ULTA.US,D,20210415,000000,330.24,331.8099,325.89,326.32,571417,0
+ULTA.US,D,20210416,000000,329.06,332.15,326.67,330.71,594212,0
+ULTA.US,D,20210419,000000,330.24,330.565,325.96,328.26,480496,0
+ULTA.US,D,20210420,000000,324.99,327.83,313.175,316.94,893492,0
+ULTA.US,D,20210421,000000,316.89,323.7,316.29,322.63,543858,0
+ULTA.US,D,20210422,000000,324.75,328.33,320.8888,323.81,574644,0
+ULTA.US,D,20210423,000000,324.37,329.79,323.39,328.44,463675,0
+ULTA.US,D,20210426,000000,331.09,333.9,325.37,328.29,553175,0
+ULTA.US,D,20210427,000000,329.96,331.61,328.01,329.15,434649,0
+ULTA.US,D,20210428,000000,329.88,330.99,326.37,326.86,307758,0
+ULTA.US,D,20210429,000000,329.65,331.29,326.42,328.9,425440,0
+ULTA.US,D,20210430,000000,327.93,333.86,326.39,329.35,391710,0
+ULTA.US,D,20210503,000000,330.4,334.41,323.99,324.28,719482,0
+ULTA.US,D,20210504,000000,322.22,322.91,314.73,320.81,703410,0
+ULTA.US,D,20210505,000000,323.92,324.31,317.56,318.94,461038,0
+ULTA.US,D,20210506,000000,319.18,321.53,315.12,316.96,563322,0
+ULTA.US,D,20210507,000000,316.59,323.6099,316.255,322.74,781795,0
+ULTA.US,D,20210510,000000,322.54,330.79,321.93,322.34,718950,0
+ULTA.US,D,20210511,000000,316.46,317.74,306.09,312.3,1227095,0
+ULTA.US,D,20210512,000000,309.86,313.5,299.7727,302.26,798530,0
+ULTA.US,D,20210513,000000,304.4,313.9099,304.4,311.66,740436,0
+ULTA.US,D,20210514,000000,312.24,324.99,312.24,324.28,821276,0
+ULTA.US,D,20210517,000000,327.99,330.89,324.11,329.81,767365,0
+ULTA.US,D,20210518,000000,330.35,333.1613,326.63,326.88,587988,0
+ULTA.US,D,20210519,000000,322.58,324.36,315.74,319.33,601984,0
+ULTA.US,D,20210520,000000,319.24,321,314.21,318.62,777666,0
+ULTA.US,D,20210521,000000,322.8,324.9,315.5,316.08,759870,0
+ULTA.US,D,20210524,000000,318.44,319.75,312.35,315.82,828175,0
+ULTA.US,D,20210525,000000,318.8,323.44,317.13,320.99,602710,0
+ULTA.US,D,20210526,000000,322,328.5499,321.455,327.49,779945,0
+ULTA.US,D,20210527,000000,329,329.58,320.32,328.36,1437307,0
+ULTA.US,D,20210528,000000,343.2,351.72,340.61,345.36,2904704,0
+ULTA.US,D,20210601,000000,346.7,348.355,337.0799,343.18,1083094,0
+ULTA.US,D,20210602,000000,344.57,344.58,333.505,336.79,751858,0
+ULTA.US,D,20210603,000000,334.83,335.97,328.28,332.95,862860,0
+ULTA.US,D,20210604,000000,334.69,335.2567,323.11,326.62,925996,0
+ULTA.US,D,20210607,000000,328.7,332.82,327.26,332.8,636627,0
+ULTA.US,D,20210608,000000,332.56,342.33,332.56,341.33,715056,0
+ULTA.US,D,20210609,000000,341.99,343.6993,332.55,332.68,524635,0
+ULTA.US,D,20210610,000000,333,335.68,329.11,332.01,506958,0
+ULTA.US,D,20210611,000000,333.13,338.54,332.91,338.46,497654,0
+ULTA.US,D,20210614,000000,337.93,338.77,331.79,336.79,405065,0
+ULTA.US,D,20210615,000000,335.73,337.42,330.36,332.65,392167,0
+ULTA.US,D,20210616,000000,332.07,332.47,325.78,331.83,647921,0
+ULTA.US,D,20210617,000000,333.05,334.97,324.34,328.34,848367,0
+ULTA.US,D,20210618,000000,325.38,330.7651,325.22,327.19,932529,0
+ULTA.US,D,20210621,000000,326.92,334.98,326.27,334.9,537108,0
+ULTA.US,D,20210622,000000,335.55,338.21,333.11,335.67,431066,0
+ULTA.US,D,20210623,000000,334.59,342.8,332.58,341.18,711112,0
+ULTA.US,D,20210624,000000,343.39,351.94,343.377,351.85,793829,0
+ULTA.US,D,20210625,000000,353.5753,356.31,346.28,348.86,863984,0
+ULTA.US,D,20210628,000000,350.25,351.46,340.84,343.12,672334,0
+ULTA.US,D,20210629,000000,343.18,347.415,342.12,343.77,375821,0
+ULTA.US,D,20210630,000000,344.54,346.94,342.19,345.77,503273,0
+ULTA.US,D,20210701,000000,346.99,352.645,346.96,348.98,626419,0
+ULTA.US,D,20210702,000000,354.65,354.65,347.63,351.9,400112,0
+ULTA.US,D,20210706,000000,351.9,352.67,347.12,351.97,547997,0
+ULTA.US,D,20210707,000000,352.72,353.9154,340.01,340.8,659130,0
+ULTA.US,D,20210708,000000,337.16,338.42,326.84,335.33,561783,0
+ULTA.US,D,20210709,000000,338.95,344.33,338.95,343.65,414698,0
+ULTA.US,D,20210712,000000,341.38,344.5,337.9,342.84,581474,0
+ULTA.US,D,20210713,000000,342.07,342.99,338.24,339.31,416262,0
+ULTA.US,D,20210714,000000,344.07,349.7,341.4,342.28,517259,0
+ULTA.US,D,20210715,000000,340.28,344.83,337.62,340.97,416488,0
+ULTA.US,D,20210716,000000,342.83,343.74,330.51,332.12,586423,0
+ULTA.US,D,20210719,000000,326,327.49,319.05,323.67,778101,0
+ULTA.US,D,20210720,000000,323.68,336.25,322.28,334.5,453342,0
+ULTA.US,D,20210721,000000,336.22,346.8,334.19,341.65,596750,0
+ULTA.US,D,20210722,000000,342.18,342.18,337.63,340.32,311425,0
+ULTA.US,D,20210723,000000,341.3,344.41,340.33,341.58,415032,0
+ULTA.US,D,20210726,000000,342.95,345.7153,339.71,344.27,459035,0
+ULTA.US,D,20210727,000000,344.06,344.06,329.48,337.52,489664,0
+ULTA.US,D,20210728,000000,338.18,341.82,331.55,333.97,502452,0
+ULTA.US,D,20210729,000000,336,339.3,332.55,334.61,561304,0
+ULTA.US,D,20210730,000000,333.6,342.68,332.36,335.8,642727,0
+ULTA.US,D,20210802,000000,337.5,342.7,335.93,336.76,440062,0
+ULTA.US,D,20210803,000000,338.79,347.33,335.735,346.66,600672,0
+ULTA.US,D,20210804,000000,345.13,349.74,340.905,342.57,511813,0
+ULTA.US,D,20210805,000000,345.17,351.66,343.37,351.65,406456,0
+ULTA.US,D,20210806,000000,352.51,355,349.91,352.99,356406,0
+ULTA.US,D,20210809,000000,352.02,356.64,347.38,352.65,404646,0
+ULTA.US,D,20210810,000000,351.86,364.255,351.03,361.74,632396,0
+ULTA.US,D,20210811,000000,361.51,367.15,358.71,366.83,535354,0
+ULTA.US,D,20210812,000000,368,372.22,366.7,371.91,453867,0
+ULTA.US,D,20210813,000000,372.04,374.47,368.895,371.85,506001,0
+ULTA.US,D,20210816,000000,372.65,373,366.41,369.67,395910,0
+ULTA.US,D,20210817,000000,366.59,368.2,356.4001,360.74,479622,0
+ULTA.US,D,20210818,000000,360.87,367.98,357.755,361.72,415720,0
+ULTA.US,D,20210819,000000,357.22,363.83,355.24,360.86,616113,0
+ULTA.US,D,20210820,000000,361.1,367.2099,357.61,366.77,441544,0
+ULTA.US,D,20210823,000000,370,376.36,369.37,370,562736,0
+ULTA.US,D,20210824,000000,371,378.1,370.89,373.85,731471,0
+ULTA.US,D,20210825,000000,374.39,390.68,367.17,389.9,1917324,0
+ULTA.US,D,20210826,000000,411.08,414.98,386.03,388.68,2946144,0
+ULTA.US,D,20210827,000000,385.15,392.6,378.53,387.23,1078753,0
+ULTA.US,D,20210830,000000,387.5,388.83,380.37,383.17,917253,0
+ULTA.US,D,20210831,000000,384.58,387.67,378.18,387.31,771413,0
+ULTA.US,D,20210901,000000,389.52,392,386.785,387.46,666414,0
+ULTA.US,D,20210902,000000,387,387,379.76,381.21,740099,0
+ULTA.US,D,20210903,000000,379.56,384.27,377.55,382.11,421034,0
+ULTA.US,D,20210907,000000,383.49,384.78,378.71,379.33,503927,0
+ULTA.US,D,20210908,000000,379.1,380.39,370.8,376.3,757364,0
+ULTA.US,D,20210909,000000,376.19,384.1198,373.08,382.08,598250,0
+ULTA.US,D,20210910,000000,385,385.3,374.335,374.82,568181,0
+ULTA.US,D,20210913,000000,377.99,377.99,367.95,372.29,560696,0
+ULTA.US,D,20210914,000000,374.57,374.58,368.71,373.73,384283,0
+ULTA.US,D,20210915,000000,373.09,378.94,367.64,375.93,920151,0
+ULTA.US,D,20210916,000000,375.5,383.66,375.13,382.32,526489,0
+ULTA.US,D,20210917,000000,380.46,385.6072,377.88,379.05,629933,0
+ULTA.US,D,20210920,000000,370.8,373.1,363.79,369.74,859105,0
+ULTA.US,D,20210921,000000,371.33,373.735,367.22,369.84,510026,0
+ULTA.US,D,20210922,000000,372.49,377.56,369.88,375.85,387921,0
+ULTA.US,D,20210923,000000,379.35,386.69,377.88,380.76,488296,0
+ULTA.US,D,20210924,000000,377.66,384.3,376.04,382.13,294704,0
+ULTA.US,D,20210927,000000,382,387.96,380.251,381.13,381295,0
+ULTA.US,D,20210928,000000,378.72,380.72,374.55,378.14,449849,0
+ULTA.US,D,20210929,000000,380.86,381.91,377.03,378.35,426083,0
+ULTA.US,D,20210930,000000,378.49,378.49,360.51,360.92,839184,0
+ULTA.US,D,20211001,000000,361.92,369.97,359.65,368.03,574838,0
+ULTA.US,D,20211004,000000,367,370.48,363.515,369.92,545991,0
+ULTA.US,D,20211005,000000,371.22,378.3899,367.164,373.77,563574,0
+ULTA.US,D,20211006,000000,371.25,374.09,366.77,368.21,572083,0
+ULTA.US,D,20211007,000000,372.08,379.615,370.55,375.03,391754,0
+ULTA.US,D,20211008,000000,378.4611,383.06,375.01,378.37,699644,0
+ULTA.US,D,20211011,000000,379.2,386.26,378.69,380.87,565607,0
+ULTA.US,D,20211012,000000,380.58,388.555,380.48,386.92,588655,0
+ULTA.US,D,20211013,000000,387.96,397.5,385.86,395.31,662709,0
+ULTA.US,D,20211014,000000,400,407.68,399.1,403.91,739870,0
+ULTA.US,D,20211015,000000,407.98,410,403.511,405.72,670609,0
+ULTA.US,D,20211018,000000,404.51,410.93,402.32,406.35,716292,0
+ULTA.US,D,20211019,000000,390.88,398,360.66,363.35,4169381,0
+ULTA.US,D,20211020,000000,366.25,367.28,355,358.15,2328317,0
+ULTA.US,D,20211021,000000,357.95,373.7,357.95,371.88,1332180,0
+ULTA.US,D,20211022,000000,371.88,373.61,365.28,371.45,835949,0
+ULTA.US,D,20211025,000000,371.45,375.215,368.37,371,530659,0
+ULTA.US,D,20211026,000000,371.72,372.74,363.28,366.06,566271,0
+ULTA.US,D,20211027,000000,367.83,373.59,364.09,369.79,544779,0
+ULTA.US,D,20211028,000000,370.74,373.04,369.5301,370.39,363453,0
+ULTA.US,D,20211029,000000,371.145,373.45,366.07,367.36,649416,0
+ULTA.US,D,20211101,000000,369.13,370.1399,363.38,365.13,647694,0
+ULTA.US,D,20211102,000000,366.39,374.53,363.67,371.86,738801,0
+ULTA.US,D,20211103,000000,372.77,383.27,370.68,381.78,523244,0
+ULTA.US,D,20211104,000000,383.26,387.56,378.7,381.07,545105,0
+ULTA.US,D,20211105,000000,385.87,394.14,382,391.85,675645,0
+ULTA.US,D,20211108,000000,391.64,393,386.61,388.11,433758,0
+ULTA.US,D,20211109,000000,389.17,402.35,388.7177,395.11,618390,0
+ULTA.US,D,20211110,000000,392.66,397.47,387.9,391.34,477890,0
+ULTA.US,D,20211111,000000,392.94,398.27,392.01,395.57,383153,0
+ULTA.US,D,20211112,000000,396.43,400.81,394.11,396.5,391332,0
+ULTA.US,D,20211115,000000,400,407.95,398.15,401.73,346528,0
+ULTA.US,D,20211116,000000,401.67,417.8464,400.28,413.86,740040,0
+ULTA.US,D,20211117,000000,413.14,415.79,401.33,402.21,513844,0
+ULTA.US,D,20211118,000000,406.78,407.72,399.355,405.65,497894,0
+ULTA.US,D,20211119,000000,406.35,410.55,400.1,407.71,517934,0
+ULTA.US,D,20211122,000000,410.4,414.705,407.41,411.77,429556,0
+ULTA.US,D,20211123,000000,409.84,411.64,397.43,408.93,539240,0
+ULTA.US,D,20211124,000000,401.46,409.97,400.3653,409.56,368183,0
+ULTA.US,D,20211126,000000,394.05,403.22,393,399.53,474961,0
+ULTA.US,D,20211129,000000,407.36,407.74,397.03,401.42,563229,0
+ULTA.US,D,20211130,000000,398.38,399.94,380.29,383.95,1624697,0
+ULTA.US,D,20211201,000000,390.09,394.96,369.51,370.02,944026,0
+ULTA.US,D,20211202,000000,370.39,384.53,364.03,383.64,1683840,0
+ULTA.US,D,20211203,000000,402.42,404,372.84,378.81,2128561,0
+ULTA.US,D,20211206,000000,383.71,398.094,381.1,390.02,1182951,0
+ULTA.US,D,20211207,000000,397.25,415.27,392.53,407.7,1181888,0
+ULTA.US,D,20211208,000000,407.57,414.26,405.6,412.09,1061074,0
+ULTA.US,D,20211209,000000,411.26,417.25,404.19,404.41,887832,0
+ULTA.US,D,20211210,000000,402.78,404.79,396.01,403.49,841404,0
+ULTA.US,D,20211213,000000,400.73,405.31,387.82,388.29,857413,0
+ULTA.US,D,20211214,000000,382.54,391.03,380.77,389.65,899096,0
+ULTA.US,D,20211215,000000,389.65,395.9183,382.4,394.61,931952,0
+ULTA.US,D,20211216,000000,399.31,400,384.31,385.17,999569,0
+ULTA.US,D,20211217,000000,383.23,390.04,376.32,380.94,1026859,0
+ULTA.US,D,20211220,000000,373.32,373.32,362.295,365.82,1056078,0
+ULTA.US,D,20211221,000000,369.77,380.02,368.95,378.27,597057,0
+ULTA.US,D,20211222,000000,378.22,388.27,375.27,387.91,472223,0
+ULTA.US,D,20211223,000000,389.68,396.205,388.05,392.37,537733,0
+ULTA.US,D,20211227,000000,394.78,405,393.5,403.84,648284,0
+ULTA.US,D,20211228,000000,405.38,406.5192,397.54,398.81,402130,0
+ULTA.US,D,20211229,000000,398.71,406.43,397.083,405.3,339043,0
+ULTA.US,D,20211230,000000,404.69,413.63,404,404.79,406555,0
+ULTA.US,D,20211231,000000,404.75,414.65,403.5253,412.34,445404,0
+ULTA.US,D,20220103,000000,413.7,420.97,409.71,413.23,507295,0
+ULTA.US,D,20220104,000000,416.93,422.43,412.61,418.74,598019,0
+ULTA.US,D,20220105,000000,416.62,417.07,401.2,401.49,930664,0
+ULTA.US,D,20220106,000000,403.22,405.15,395.61,400.49,497565,0
+ULTA.US,D,20220107,000000,398.56,404.99,393.63,397.1,524044,0
+ULTA.US,D,20220110,000000,392.54,393.17,369.495,381.04,945893,0
+ULTA.US,D,20220111,000000,382.15,387,372,384.44,703365,0
+ULTA.US,D,20220112,000000,386.57,390.555,380.11,384.16,364329,0
+ULTA.US,D,20220113,000000,384.16,388.73,376.68,378.15,691905,0
+ULTA.US,D,20220114,000000,377.45,377.45,364.5,374.48,903363,0
+ULTA.US,D,20220118,000000,368.38,377,365.97,372.97,573354,0
+ULTA.US,D,20220119,000000,374.82,381.09,371.47,371.68,741315,0
+ULTA.US,D,20220120,000000,373.49,379.49,357.27,359.11,717256,0
+ULTA.US,D,20220121,000000,357.02,360.23,348.63,349.42,1139877,0
+ULTA.US,D,20220124,000000,340.2535,365.76,336.2912,364.84,1110444,0
+ULTA.US,D,20220125,000000,358.37,359.39,347.07,352.74,824076,0
+ULTA.US,D,20220126,000000,361.6,365.63,350.3,353.81,664653,0
+ULTA.US,D,20220127,000000,359.35,363.025,348.46,351.58,674491,0
+ULTA.US,D,20220128,000000,351.68,359.1,346.93,358.83,537995,0
+ULTA.US,D,20220131,000000,356.46,364.85,356.33,363.74,641313,0
+ULTA.US,D,20220201,000000,364.37,373.41,361.8435,372.32,500834,0
+ULTA.US,D,20220202,000000,374.69,375.47,366.4,371.69,467859,0
+ULTA.US,D,20220203,000000,366.24,373.01,363.79,364.76,436625,0
+ULTA.US,D,20220204,000000,363.73,369.615,359.01,365.73,556216,0
+ULTA.US,D,20220207,000000,366.25,372.23,361.95,364.26,426350,0
+ULTA.US,D,20220208,000000,367.33,369.31,357.81,364.23,808397,0
+ULTA.US,D,20220209,000000,367.64,376.82,367.08,376.04,778131,0
+ULTA.US,D,20220210,000000,371.08,383.22,370.86,374.01,711744,0
+ULTA.US,D,20220211,000000,373.89,375.92,359.72,362.17,794540,0
+ULTA.US,D,20220214,000000,363.68,367.555,357.265,362.65,794538,0
+ULTA.US,D,20220215,000000,363.875,379.77,363.875,379.65,561103,0
+ULTA.US,D,20220216,000000,377.6217,383.29,376.35,381.6,725871,0
+ULTA.US,D,20220217,000000,379.69,380.6669,367.77,369.12,610408,0
+ULTA.US,D,20220218,000000,368.43,381.74,367,375.83,742533,0
+ULTA.US,D,20220222,000000,372,379.84,360.99,368.13,714273,0
+ULTA.US,D,20220223,000000,371.68,372.82,352.88,355.07,697947,0
+ULTA.US,D,20220224,000000,344.02,373.67,341.47,373.09,922603,0
+ULTA.US,D,20220225,000000,372.96,378.49,366.86,378.07,466062,0
+ULTA.US,D,20220228,000000,371.38,377.99,367.54,374.5,802913,0
+ULTA.US,D,20220301,000000,372.21,375.76,365.84,369.01,562960,0
+ULTA.US,D,20220302,000000,371.41,384,369.96,381.5,606002,0
+ULTA.US,D,20220303,000000,382.02,383,367.03,373.69,569540,0
+ULTA.US,D,20220304,000000,371.5,373.46,361.945,366.76,661478,0
+ULTA.US,D,20220307,000000,367.73,369.71,350.4,350.84,1023689,0
+ULTA.US,D,20220308,000000,354.28,369.465,350.1,359.02,884814,0
+ULTA.US,D,20220309,000000,369.43,376.33,368.1,373.31,697168,0
+ULTA.US,D,20220310,000000,367.36,381.4,364,379.37,1748710,0
+ULTA.US,D,20220311,000000,385,388.9999,366.43,368.51,1520478,0
+ULTA.US,D,20220314,000000,369.62,371.58,355.28,357.52,941682,0
+ULTA.US,D,20220315,000000,361.43,372.11,360.6,371.38,710290,0
+ULTA.US,D,20220316,000000,374.46,390.97,374.46,385.51,954145,0
+ULTA.US,D,20220317,000000,385.58,389.53,381.3509,387.31,704533,0
+ULTA.US,D,20220318,000000,385.33,392.58,383.19,391.23,696150,0
+ULTA.US,D,20220321,000000,390.46,392.83,379.07,385.67,818365,0
+ULTA.US,D,20220322,000000,391.09,398.59,385.85,389.75,650946,0
+ULTA.US,D,20220323,000000,388,390.9,383.4367,389.79,652023,0
+ULTA.US,D,20220324,000000,389.96,396.62,387.42,395.84,565290,0
+ULTA.US,D,20220325,000000,398.3,398.56,391.77,395.07,449728,0
+ULTA.US,D,20220328,000000,394.52,396.105,389.58,395.48,416419,0
+ULTA.US,D,20220329,000000,399.96,408.73,398.48,406.5,665103,0
+ULTA.US,D,20220330,000000,401.3,405.11,398.51,401.75,400790,0
+ULTA.US,D,20220331,000000,403.14,405.875,397.89,398.22,611135,0
+ULTA.US,D,20220401,000000,399,400.57,384.0001,388.22,814853,0
+ULTA.US,D,20220404,000000,387.18,398.62,385.49,398.62,521302,0
+ULTA.US,D,20220405,000000,398.1,404.46,392.21,398.35,438882,0
+ULTA.US,D,20220406,000000,394.25,394.436,380.565,391.21,744460,0
+ULTA.US,D,20220407,000000,389.77,400,388.56,398.78,481901,0
+ULTA.US,D,20220408,000000,397.21,406,395.55,401.55,513759,0
+ULTA.US,D,20220411,000000,401.63,411.15,399.37,403.78,687931,0
+ULTA.US,D,20220412,000000,407.52,415.25,404.58,405.9,576781,0
+ULTA.US,D,20220413,000000,405.91,418.8,405.712,415.5,626658,0
+ULTA.US,D,20220414,000000,416.52,421.24,413.515,415.65,552421,0
+ULTA.US,D,20220418,000000,414.19,419.21,411.985,415.84,410161,0
+ULTA.US,D,20220419,000000,415.2,431.06,414.2,428.37,906843,0
+ULTA.US,D,20220420,000000,430.97,437.22,429.16,431.38,635156,0
+ULTA.US,D,20220421,000000,435,438.6328,419.92,421.43,662756,0
+ULTA.US,D,20220422,000000,416.18,418.58,405.73,406.51,594764,0
+ULTA.US,D,20220425,000000,404.76,418.5,400.36,418.14,732869,0
+ULTA.US,D,20220426,000000,412.59,413.84,406.56,407.33,480167,0
+ULTA.US,D,20220427,000000,405.28,411.59,399.21,402.78,666349,0
+ULTA.US,D,20220428,000000,407.89,420.83,403.64,417.42,552469,0
+ULTA.US,D,20220429,000000,413.86,414.185,395.63,396.8,954372,0
+ULTA.US,D,20220502,000000,398.61,406.23,393.39,405.55,746505,0
+ULTA.US,D,20220503,000000,404.38,404.45,395.83,401.23,716138,0
+ULTA.US,D,20220504,000000,401.53,410,392.03,408.64,691463,0
+ULTA.US,D,20220505,000000,401.84,404,388.34,396.63,663479,0
+ULTA.US,D,20220506,000000,394.63,394.63,382.05,389.43,639397,0
+ULTA.US,D,20220509,000000,384.03,396.33,379.34,381.09,750919,0
+ULTA.US,D,20220510,000000,389.41,393,371.32,380.87,825564,0
+ULTA.US,D,20220511,000000,379.78,388.68,374.35,375.95,917974,0
+ULTA.US,D,20220512,000000,371.41,384.15,369.35,377.85,713086,0
+ULTA.US,D,20220513,000000,385.69,396.64,384.84,395.89,760406,0
+ULTA.US,D,20220516,000000,396.34,399.34,387.518,393.16,652077,0
+ULTA.US,D,20220517,000000,398.8,400.99,387.96,393.01,670455,0
+ULTA.US,D,20220518,000000,380.93,383.015,344,350.45,1667515,0
+ULTA.US,D,20220519,000000,348.94,357.83,345.22,351.31,1092100,0
+ULTA.US,D,20220520,000000,354.83,354.83,333.05,343.05,1165365,0
+ULTA.US,D,20220523,000000,345.93,349.02,338.535,346.65,865926,0
+ULTA.US,D,20220524,000000,342.48,343.38,330.7991,342.08,821537,0
+ULTA.US,D,20220525,000000,338.66,356.25,337.08,352.95,954738,0
+ULTA.US,D,20220526,000000,365.61,382.4,364.4409,377.96,1914919,0
+ULTA.US,D,20220527,000000,417.5,425.39,409,425.08,2767360,0
+ULTA.US,D,20220531,000000,421.5,426.83,409.49,423.1,1838007,0
+ULTA.US,D,20220601,000000,423.68,426.74,403.34,407.32,1111724,0
+ULTA.US,D,20220602,000000,408.22,417.28,404.86,416.54,799071,0
+ULTA.US,D,20220603,000000,405.89,414.445,401.56,404.41,1275253,0
+ULTA.US,D,20220606,000000,409.99,415.935,402.52,413.73,686888,0
+ULTA.US,D,20220607,000000,409.82,422.87,404.01,421.02,865280,0
+ULTA.US,D,20220608,000000,420.68,428.87,415.525,425.39,741453,0
+ULTA.US,D,20220609,000000,427.85,429.48,422.05,422.35,913543,0
+ULTA.US,D,20220610,000000,413.38,417.85,407.69,407.72,746815,0
+ULTA.US,D,20220613,000000,398,400,385.95,391.77,1014089,0
+ULTA.US,D,20220614,000000,395.29,399.05,389.88,392.67,749650,0
+ULTA.US,D,20220615,000000,399.71,410.145,397.15,405.61,964093,0
+ULTA.US,D,20220616,000000,397.08,397.08,387.28,390.47,811524,0
+ULTA.US,D,20220617,000000,390.5,400.45,389.01,395.83,1412632,0
+ULTA.US,D,20220621,000000,402.96,406,397.83,401.26,708291,0
+ULTA.US,D,20220622,000000,396.99,403,394.6471,396.22,622351,0
+ULTA.US,D,20220623,000000,399.49,401.64,391.03,395.91,650518,0
+ULTA.US,D,20220624,000000,400.56,411.25,400.175,410.54,772298,0
+ULTA.US,D,20220627,000000,410.48,411.58,399.33,400.49,590405,0
+ULTA.US,D,20220628,000000,400.74,405,385.8,385.9,705544,0
+ULTA.US,D,20220629,000000,392.69,393.4,384.18,391.64,813094,0
+ULTA.US,D,20220630,000000,383.05,392.935,378.36,385.48,874079,0
+ULTA.US,D,20220701,000000,381.92,385.37,377.25,382.85,584075,0
+ULTA.US,D,20220705,000000,375.88,378.49,368.64,378.47,922562,0
+ULTA.US,D,20220706,000000,377.43,386.81,374.58,381.76,706831,0
+ULTA.US,D,20220707,000000,383.08,387.98,380.76,383.64,979551,0
+ULTA.US,D,20220708,000000,383.88,385.34,376.79,381.44,443402,0
+ULTA.US,D,20220711,000000,381.29,387.45,378.02,383.27,545112,0
+ULTA.US,D,20220712,000000,385.35,389.35,375.19,377.06,581020,0
+ULTA.US,D,20220713,000000,373.7,385.77,370.54,382.74,616164,0
+ULTA.US,D,20220714,000000,378.09,386.61,375.09,385.58,822501,0
+ULTA.US,D,20220715,000000,389.59,399,387.56,397.24,844062,0
+ULTA.US,D,20220718,000000,401.88,406.48,392.565,393.59,519921,0
+ULTA.US,D,20220719,000000,399.81,405.35,396.46,402.36,525318,0
+ULTA.US,D,20220720,000000,402.36,412.495,402.1,408.36,851200,0
+ULTA.US,D,20220721,000000,406.11,411.64,401.535,411.27,578598,0
+ULTA.US,D,20220722,000000,412.91,416.98,403.7,406.4,540923,0
+ULTA.US,D,20220725,000000,408.91,408.91,397.77,401.26,452692,0
+ULTA.US,D,20220726,000000,391.22,392.835,380.81,384.79,997618,0
+ULTA.US,D,20220727,000000,386.92,397.56,384.1874,395.44,610370,0
+ULTA.US,D,20220728,000000,395.35,404.46,392.27,400.76,533246,0
+ULTA.US,D,20220729,000000,397.47,398.36,386.01,388.91,1171498,0
+ULTA.US,D,20220801,000000,388.9,396.165,385.91,394.28,921815,0
+ULTA.US,D,20220802,000000,395.74,399.37,387.245,392.9,611709,0
+ULTA.US,D,20220803,000000,380.6,384.16,360.58,372.9,2533628,0
+ULTA.US,D,20220804,000000,376.63,376.63,370.44,372.35,886149,0
+ULTA.US,D,20220805,000000,370,378.86,368.8,377.8,926244,0
+ULTA.US,D,20220808,000000,378.3,385.34,377.92,379.39,751741,0
+ULTA.US,D,20220809,000000,380.4,380.64,372.22,375.78,641680,0
+ULTA.US,D,20220810,000000,385.78,388.79,381.105,381.48,596642,0
+ULTA.US,D,20220811,000000,384.05,391.33,384.05,390.03,567871,0
+ULTA.US,D,20220812,000000,391.85,395.58,389.08,395.47,529754,0
+ULTA.US,D,20220815,000000,397.5,408.16,396.9701,405.34,774142,0
+ULTA.US,D,20220816,000000,407.05,418.7899,407.05,407.26,1455461,0
+ULTA.US,D,20220817,000000,403,406.825,400.25,404.35,683186,0
+ULTA.US,D,20220818,000000,406.05,410.06,402.0743,409.25,504617,0
+ULTA.US,D,20220819,000000,407.75,410.029,399.535,403.25,586221,0
+ULTA.US,D,20220822,000000,397.18,400.45,395.46,397.45,659675,0
+ULTA.US,D,20220823,000000,398.69,403.94,398.1572,401.31,642944,0
+ULTA.US,D,20220824,000000,403.7,415.03,400.16,412.02,832242,0
+ULTA.US,D,20220825,000000,412.81,420.6899,409.13,419.25,1944006,0
+ULTA.US,D,20220826,000000,429.69,433.88,410.95,411.47,2584450,0
+ULTA.US,D,20220829,000000,405.76,423.67,404.17,417.62,1329092,0
+ULTA.US,D,20220830,000000,420.26,420.68,410.1375,416.79,790470,0
+ULTA.US,D,20220831,000000,419.37,425.33,416.47,419.87,1139351,0
+ULTA.US,D,20220901,000000,419.85,424.48,414,424.25,915774,0
+ULTA.US,D,20220902,000000,428.4,431.6,420.8925,423.08,816797,0
+ULTA.US,D,20220906,000000,423.48,431.75,414.07,427.82,983233,0
+ULTA.US,D,20220907,000000,429.42,445.63,427.54,444.01,1471830,0
+ULTA.US,D,20220908,000000,440.76,448.29,438.2,445.34,1194627,0
+ULTA.US,D,20220909,000000,446.05,448.075,441.18,442.9,959640,0
+ULTA.US,D,20220912,000000,444.78,451.3,444.09,446.14,925590,0
+ULTA.US,D,20220913,000000,439,441.58,429.39,430.06,1011769,0
+ULTA.US,D,20220914,000000,430.72,432.35,419.57,426.15,1014107,0
+ULTA.US,D,20220915,000000,426.12,427,419.01,422.67,763558,0
+ULTA.US,D,20220916,000000,417.54,423.11,415.8,418.66,728941,0
+ULTA.US,D,20220919,000000,418.04,426.2,417.01,421.47,705007,0
+ULTA.US,D,20220920,000000,416.96,419.53,413,416.62,578211,0
+ULTA.US,D,20220921,000000,420.04,423,410.71,410.82,504523,0
+ULTA.US,D,20220922,000000,408.39,410.26,401.205,401.67,657270,0
+ULTA.US,D,20220923,000000,395.84,397.64,386.1,392.3,1016625,0
+ULTA.US,D,20220926,000000,392.5,399.17,387.33,387.66,726625,0
+ULTA.US,D,20220927,000000,392.8,397.46,388.31,394.11,829538,0
+ULTA.US,D,20220928,000000,401,410.4699,397.02,409.21,951210,0
+ULTA.US,D,20220929,000000,408.93,409.61,400.97,404.76,667660,0
+ULTA.US,D,20220930,000000,401.75,409.725,394.6379,401.19,737214,0
+ULTA.US,D,20221003,000000,403,409.04,397,404.75,611081,0
+ULTA.US,D,20221004,000000,410.67,414.085,400.57,403.95,782598,0
+ULTA.US,D,20221005,000000,400.28,402.26,392.2,395.99,765107,0
+ULTA.US,D,20221006,000000,394.23,401.655,391.195,392.08,555408,0
+ULTA.US,D,20221007,000000,386.53,388.48,380.94,387.98,689039,0
+ULTA.US,D,20221010,000000,387.6,392.75,381.95,390.3,803034,0
+ULTA.US,D,20221011,000000,393.22,403.86,392.4,396.8,721221,0
+ULTA.US,D,20221012,000000,396.95,404.03,392.88,398.02,744238,0
+ULTA.US,D,20221013,000000,391.41,400.41,386.78,398.89,913338,0
+ULTA.US,D,20221014,000000,404.15,406.99,393.82,394.24,817131,0
+ULTA.US,D,20221017,000000,400.5,405.64,391.86,402.54,784547,0
+ULTA.US,D,20221018,000000,412.93,415.3698,400.21,404.98,682020,0
+ULTA.US,D,20221019,000000,396,399.28,384.76,386.26,1168539,0
+ULTA.US,D,20221020,000000,387.58,398.085,381.28,381.59,914591,0
+ULTA.US,D,20221021,000000,382.64,385.96,374.085,382.81,806098,0
+ULTA.US,D,20221024,000000,383.61,384.89,373.795,384.63,906991,0
+ULTA.US,D,20221025,000000,384.04,397.69,383.52,395.4,903392,0
+ULTA.US,D,20221026,000000,397.37,408.9,395.11,399.27,773613,0
+ULTA.US,D,20221027,000000,401.3,406.2,399.36,402.24,597419,0
+ULTA.US,D,20221028,000000,401.19,418.96,400.6,416.14,773602,0
+ULTA.US,D,20221031,000000,415.51,421.37,415.28,419.37,701730,0
+ULTA.US,D,20221101,000000,424.51,425.5,417.455,422,779382,0
+ULTA.US,D,20221102,000000,412.65,426.89,406.35,406.77,955745,0
+ULTA.US,D,20221103,000000,403.9,420.05,402.765,415.64,596581,0
+ULTA.US,D,20221104,000000,418.61,424.12,411.9,418.32,525015,0
+ULTA.US,D,20221107,000000,418.32,419.52,410.84,419.35,443354,0
+ULTA.US,D,20221108,000000,421,426.16,418.34,423.12,583673,0
+ULTA.US,D,20221109,000000,420,428.185,413.15,413.47,596460,0
+ULTA.US,D,20221110,000000,424.4,431,416.5,423.58,641391,0
+ULTA.US,D,20221111,000000,427.08,430.75,420.27,430.27,893396,0
+ULTA.US,D,20221114,000000,431.5,436.81,422.43,422.62,725152,0
+ULTA.US,D,20221115,000000,432,439.52,428.505,436.27,659506,0
+ULTA.US,D,20221116,000000,429.12,436.18,428.32,435.58,505678,0
+ULTA.US,D,20221117,000000,432.01,435.5,426.61,434.7,397735,0
+ULTA.US,D,20221118,000000,441.66,442.945,435.56,440.5,581117,0
+ULTA.US,D,20221121,000000,439.96,443.2,436.3501,442.01,350237,0
+ULTA.US,D,20221122,000000,445.53,450.235,441.545,450.04,423255,0
+ULTA.US,D,20221123,000000,450.23,451.48,446.1501,447.37,453530,0
+ULTA.US,D,20221125,000000,448.58,448.8638,444.62,448.35,239964,0
+ULTA.US,D,20221128,000000,448.47,461.57,447.87,457.24,899525,0
+ULTA.US,D,20221129,000000,457.31,457.31,446.095,449.88,1210058,0
+ULTA.US,D,20221130,000000,449.95,466.55,447.06,464.84,1193648,0
+ULTA.US,D,20221201,000000,470.47,477.08,464,472.53,1499657,0
+ULTA.US,D,20221202,000000,467.05,477.9219,461.88,471.33,1526420,0
+ULTA.US,D,20221205,000000,468.34,473.11,465.39,472.52,941346,0
+ULTA.US,D,20221206,000000,472,474.48,460.23,465.58,897062,0
+ULTA.US,D,20221207,000000,463.31,480.57,462.83,480.05,841461,0
+ULTA.US,D,20221208,000000,481.5,482.69,473.71,481.65,712767,0
+ULTA.US,D,20221209,000000,480.04,480.5,471.48,471.63,559116,0
+ULTA.US,D,20221212,000000,465,472.35,463.99,471.96,528582,0
+ULTA.US,D,20221213,000000,482.86,483.8,462.54,464.41,817713,0
+ULTA.US,D,20221214,000000,462.88,466.46,456.37,462.85,563986,0
+ULTA.US,D,20221215,000000,458.6,458.6,453,455.02,491713,0
+ULTA.US,D,20221216,000000,451.72,455.04,446.79,451.12,880890,0
+ULTA.US,D,20221219,000000,453.67,453.81,439.2,440.51,748211,0
+ULTA.US,D,20221220,000000,440.18,445.31,436.145,439.2,530875,0
+ULTA.US,D,20221221,000000,446.28,453.7,443.765,452.29,680241,0
+ULTA.US,D,20221222,000000,449,457.5319,445.63,457.05,939327,0
+ULTA.US,D,20221223,000000,458.16,460.13,454.11,456.4,361205,0
+ULTA.US,D,20221227,000000,459.12,466.7447,457.01,464,578326,0
+ULTA.US,D,20221228,000000,465.38,465.41,457.54,463.52,560698,0
+ULTA.US,D,20221229,000000,465.7,469.35,463.77,464.83,431191,0
+ULTA.US,D,20221230,000000,462.55,469.55,460.55,469.07,372486,0
+ULTA.US,D,20230103,000000,469.66,473.58,466.62,471.63,545916,0
+ULTA.US,D,20230104,000000,476.31,483.61,471.33,483.52,716925,0
+ULTA.US,D,20230105,000000,482.47,490.98,479.56,488.94,702228,0
+ULTA.US,D,20230106,000000,478.99,489.28,478.89,486.19,779111,0
+ULTA.US,D,20230109,000000,484.27,490.88,480.41,484.76,470826,0
+ULTA.US,D,20230110,000000,483.85,489.585,482.01,488.62,393214,0
+ULTA.US,D,20230111,000000,490,495.52,488.68,493.55,519135,0
+ULTA.US,D,20230112,000000,493.1,495.887,488.92,491.83,446802,0
+ULTA.US,D,20230113,000000,490.42,495.39,489.13,490.99,406484,0
+ULTA.US,D,20230117,000000,490.83,495,488.68,494.59,467810,0
+ULTA.US,D,20230118,000000,495.68,501.4425,495.68,500.08,544815,0
+ULTA.US,D,20230119,000000,496.5,499.81,486.02,488.12,628712,0
+ULTA.US,D,20230120,000000,488.28,495.935,486.32,491.25,589694,0
+ULTA.US,D,20230123,000000,494.2,500.95,491.6,500.47,417896,0
+ULTA.US,D,20230124,000000,498.4,503.035,495.92,501.53,555194,0
+ULTA.US,D,20230125,000000,500.22,502.83,493.78,502.63,299414,0
+ULTA.US,D,20230126,000000,505.8,509.05,502.065,506.82,391176,0
+ULTA.US,D,20230127,000000,508.99,511,505.19,505.67,439773,0
+ULTA.US,D,20230130,000000,505.61,512.69,505.41,507.97,433342,0
+ULTA.US,D,20230131,000000,509.11,514.25,508.13,513.96,503305,0
+ULTA.US,D,20230201,000000,511.9,525.89,511.25,523.59,531764,0
+ULTA.US,D,20230202,000000,525.63,528.64,517.05,520.83,545987,0
+ULTA.US,D,20230203,000000,518.32,521.98,516.02,520.76,337119,0
+ULTA.US,D,20230206,000000,518.2,522.415,515.74,518,370581,0
+ULTA.US,D,20230207,000000,517,526.08,512.92,524.96,542473,0
+ULTA.US,D,20230208,000000,520.8,524.65,520,523.22,351925,0
+ULTA.US,D,20230209,000000,528.06,531.69,521.8,522.08,630059,0
+ULTA.US,D,20230210,000000,517.4,519.19,512.11,515.75,711232,0
+ULTA.US,D,20230213,000000,518.99,521.535,515.605,520.18,422218,0
+ULTA.US,D,20230214,000000,520.81,527.104,520.345,524.65,399569,0
+ULTA.US,D,20230215,000000,520.67,527.9,520.2501,526.56,380148,0
+ULTA.US,D,20230216,000000,523.96,532,521.36,531.56,523803,0
+ULTA.US,D,20230217,000000,531.35,533.6799,528.39,530,419766,0
+ULTA.US,D,20230221,000000,524.24,528.38,523.64,524.94,383263,0
+ULTA.US,D,20230222,000000,525,532.18,524.7901,531.11,432678,0
+ULTA.US,D,20230223,000000,532,537.5199,528.4899,531.47,537749,0
+ULTA.US,D,20230224,000000,525.61,527.509,517.055,519.99,728361,0
+ULTA.US,D,20230227,000000,523.85,529.5,521.92,523.15,445840,0
+ULTA.US,D,20230228,000000,521.98,527.07,517.621,518.8,514135,0
+ULTA.US,D,20230301,000000,516,518.89,511.21,516.02,458116,0
+ULTA.US,D,20230302,000000,514.79,522.21,511.02,521.12,447011,0
+ULTA.US,D,20230303,000000,520.14,523.72,518.2,522.06,573177,0
+ULTA.US,D,20230306,000000,522.37,527.935,521.63,523.4,641182,0
+ULTA.US,D,20230307,000000,524.98,528.57,523.51,526.04,668993,0
+ULTA.US,D,20230308,000000,525.93,527.345,517.77,524.1,635530,0
+ULTA.US,D,20230309,000000,526.04,533.54,519.5,519.93,1158698,0
+ULTA.US,D,20230310,000000,522.13,533.24,514.35,521.18,1445986,0
+ULTA.US,D,20230313,000000,516.29,521.86,510.76,513.68,774552,0
+ULTA.US,D,20230314,000000,520.78,525,513.185,518.42,718117,0
+ULTA.US,D,20230315,000000,513.28,524.51,511.01,524.18,812534,0
+ULTA.US,D,20230316,000000,522.23,525.01,512.02,513.84,754805,0
+ULTA.US,D,20230317,000000,511.05,511.14,501.04,506.46,1229218,0
+ULTA.US,D,20230320,000000,507.33,511.32,502.545,510.23,997096,0
+ULTA.US,D,20230321,000000,514.2,522.28,513.275,515.91,659693,0
+ULTA.US,D,20230322,000000,515.65,519.48,509.77,510,699179,0
+ULTA.US,D,20230323,000000,510.82,517.5999,508.63,515.74,540969,0
+ULTA.US,D,20230324,000000,514.8,516.2699,507.17,513.98,473541,0
+ULTA.US,D,20230327,000000,516.46,522.665,514.37,520.45,469443,0
+ULTA.US,D,20230328,000000,520.52,532.04,520.52,531.79,610007,0
+ULTA.US,D,20230329,000000,533,534.74,525.62,526.33,718629,0
+ULTA.US,D,20230330,000000,527.81,538.3,526.04,536.37,658803,0
+ULTA.US,D,20230331,000000,538.75,546.47,538.09,545.67,769427,0
+ULTA.US,D,20230403,000000,546.62,552.46,543.62,551.19,551409,0
+ULTA.US,D,20230404,000000,551.19,553.06,545.5,546.17,633382,0
+ULTA.US,D,20230405,000000,544.9,546.29,530.19,534.12,826550,0
+ULTA.US,D,20230406,000000,530,532.42,520.73,520.95,737791,0
+ULTA.US,D,20230410,000000,518.78,529.56,517.1622,529.46,486892,0
+ULTA.US,D,20230411,000000,529.5,532.02,525.68,526.75,456296,0
+ULTA.US,D,20230412,000000,527.71,531.17,522.36,523.13,508434,0
+ULTA.US,D,20230413,000000,524,530.32,522.44,528.4,370477,0
+ULTA.US,D,20230414,000000,528.2,534.99,526.11,534.66,423053,0
+ULTA.US,D,20230417,000000,536.24,538.88,531.675,534.33,579380,0
+ULTA.US,D,20230418,000000,537.08,541.94,535.7,541.52,420917,0
+ULTA.US,D,20230419,000000,541.68,546.29,539.85,542.03,512171,0
+ULTA.US,D,20230420,000000,540.85,549.32,540.7,545.05,428165,0
+ULTA.US,D,20230421,000000,544.01,545.9506,539,541.37,401734,0
+ULTA.US,D,20230424,000000,539.78,548.56,539.05,547.4,475821,0
+ULTA.US,D,20230425,000000,545.47,549.66,541.63,541.86,525167,0
+ULTA.US,D,20230426,000000,539.27,548.63,539.27,547.45,495160,0
+ULTA.US,D,20230427,000000,550,550.74,539.04,547.77,530781,0
+ULTA.US,D,20230428,000000,546.08,551.855,544.51,551.43,457354,0
+ULTA.US,D,20230501,000000,551.72,556.6,528.65,532.88,947513,0
+ULTA.US,D,20230502,000000,529.53,532.48,519.02,530.94,612496,0
+ULTA.US,D,20230503,000000,519.78,529.555,512.86,523.17,762388,0
+ULTA.US,D,20230504,000000,523.21,524.26,511.19,514,584890,0
+ULTA.US,D,20230505,000000,516.66,523.27,516.275,520.05,479345,0
+ULTA.US,D,20230508,000000,522,522.58,513.945,515.73,427730,0
+ULTA.US,D,20230509,000000,510.8,514.82,508,509.09,538342,0
+ULTA.US,D,20230510,000000,509.86,512.89,497.485,504.51,755853,0
+ULTA.US,D,20230511,000000,506.06,512.58,503.585,512.11,742765,0
+ULTA.US,D,20230512,000000,512.84,518.27,509.22,513.88,925706,0
+ULTA.US,D,20230515,000000,513.88,517.93,508.36,515.97,679925,0
+ULTA.US,D,20230516,000000,510.5,512.4099,498.55,498.99,997647,0
+ULTA.US,D,20230517,000000,502.78,506.39,500.86,503.95,618782,0
+ULTA.US,D,20230518,000000,503.89,514.34,501.58,513.61,731428,0
+ULTA.US,D,20230519,000000,508.37,509.925,486.87,491.05,1274269,0
+ULTA.US,D,20230522,000000,491.05,492.207,479.6,480.68,1649575,0
+ULTA.US,D,20230523,000000,479.9,481.2,475.09,480.61,906843,0
+ULTA.US,D,20230524,000000,481.62,485.55,476.49,481.43,796289,0
+ULTA.US,D,20230525,000000,487.21,489.61,481.7,485.12,2104937,0
+ULTA.US,D,20230526,000000,436.11,439.87,417.6,420.27,6078327,0
+ULTA.US,D,20230530,000000,417.65,418,403.15,412.2,3395592,0
+ULTA.US,D,20230531,000000,410.5,417.405,407.6301,409.83,2346651,0
+ULTA.US,D,20230601,000000,408.11,409.92,402,403.83,1380570,0
+ULTA.US,D,20230602,000000,405.57,423.77,405.57,422.4,1665100,0
+ULTA.US,D,20230605,000000,421.34,425.96,418.7701,421.01,1048049,0
+ULTA.US,D,20230606,000000,417.59,423.96,416.66,417.49,862344,0
+ULTA.US,D,20230607,000000,419.45,424.8,414.98,415.55,863631,0
+ULTA.US,D,20230608,000000,414,419.4425,410.86,418.94,843534,0
+ULTA.US,D,20230609,000000,419.03,427.95,419.03,423.62,1160550,0
+ULTA.US,D,20230612,000000,423.84,427.1699,420.22,424.91,854359,0
+ULTA.US,D,20230613,000000,432.74,445.34,429.36,443.76,1540027,0
+ULTA.US,D,20230614,000000,444,450.83,441.34,443.58,1190282,0
+ULTA.US,D,20230615,000000,444.96,452.5599,442.46,451.14,925032,0
+ULTA.US,D,20230616,000000,454.62,454.62,442.4,447.91,1865692,0
+ULTA.US,D,20230620,000000,447.77,452,442.99,447.09,1084211,0
+ULTA.US,D,20230621,000000,450.32,457.37,448.87,450.19,996938,0
+ULTA.US,D,20230622,000000,449.93,457.86,448.9,455.71,703180,0
+ULTA.US,D,20230623,000000,455.13,457.3,453.09,453.45,709998,0
+ULTA.US,D,20230626,000000,454,465.65,452.82,463.57,788149,0
+ULTA.US,D,20230627,000000,462.63,462.89,454.07,462.43,837871,0
+ULTA.US,D,20230628,000000,462.37,463.52,456.52,462.08,899126,0
+ULTA.US,D,20230629,000000,464.16,471.04,462.075,465.28,653845,0
+ULTA.US,D,20230630,000000,468.4,472.87,465.47,470.595,781732,0
+ULTA.US,D,20230703,000000,470.48,477.82,469.51,477.35,464019,0
+ULTA.US,D,20230705,000000,471.71,480.56,468.23,479.83,789640,0
+ULTA.US,D,20230706,000000,476.2,479.06,470.005,470.55,653158,0
+ULTA.US,D,20230707,000000,471.25,475.9999,468.23,471.63,530351,0
+ULTA.US,D,20230710,000000,473.43,478.955,473.13,478,571685,0
+ULTA.US,D,20230711,000000,479.5,484.71,478.435,483.24,506194,0
+ULTA.US,D,20230712,000000,485.53,486.72,482.37,484.04,454522,0
+ULTA.US,D,20230713,000000,486.68,487.16,472.2,472.59,713319,0
+ULTA.US,D,20230714,000000,475.72,476.38,469.61,472.65,602156,0
+ULTA.US,D,20230717,000000,472,476.6699,469.31,472.72,507577,0
+ULTA.US,D,20230718,000000,471.99,476.29,471.17,472.41,505132,0
+ULTA.US,D,20230719,000000,472.68,474.38,469.29,471.21,573638,0
+ULTA.US,D,20230720,000000,468.9,470.6,462.13,462.35,663217,0
+ULTA.US,D,20230721,000000,462.35,466.18,458.22,460.11,699724,0
+ULTA.US,D,20230724,000000,459.29,460.1,452.22,454.67,878290,0
+ULTA.US,D,20230725,000000,453.54,456.58,447,451.64,1115403,0
+ULTA.US,D,20230726,000000,453.14,456.45,448.13,454.74,651113,0
+ULTA.US,D,20230727,000000,455,457.84,447.5,448.45,864804,0
+ULTA.US,D,20230728,000000,450.05,452.5,444.361,445.39,692759,0
+ULTA.US,D,20230731,000000,446.16,450.23,443.06,444.8,866214,0
+ULTA.US,D,20230801,000000,445,446.995,440.16,442.25,671294,0
+ULTA.US,D,20230802,000000,445.37,445.75,438.13,438.24,642666,0
+ULTA.US,D,20230803,000000,437.09,440.605,434.48,435.74,904648,0
+ULTA.US,D,20230804,000000,435.01,444.076,432.26,438.32,817617,0
+ULTA.US,D,20230807,000000,439.02,441.79,434.325,439.95,701768,0
+ULTA.US,D,20230808,000000,437.3,441.7,435.785,438.17,621124,0
+ULTA.US,D,20230809,000000,438.17,448.365,438.17,446.65,670298,0
+ULTA.US,D,20230810,000000,449.41,455.9099,447.04,447.46,590633,0
+ULTA.US,D,20230811,000000,446,447.27,442.97,443.85,458803,0
+ULTA.US,D,20230814,000000,446.78,459.17,446.47,458.56,884616,0
+ULTA.US,D,20230815,000000,459.01,464.46,456.1,456.2,804820,0
+ULTA.US,D,20230816,000000,458.2,467.64,457.23,457.46,788407,0
+ULTA.US,D,20230817,000000,459.82,460.56,446.23,446.67,645025,0
+ULTA.US,D,20230818,000000,443.21,454.12,443.21,452.93,537711,0
+ULTA.US,D,20230821,000000,454.59,457.6,444.11,447.91,800122,0
+ULTA.US,D,20230822,000000,442,442,426.855,430.58,1354037,0
+ULTA.US,D,20230823,000000,428,438.92,423.8,437.96,1221591,0
+ULTA.US,D,20230824,000000,435.83,438.49,421.61,422.74,1794051,0
+ULTA.US,D,20230825,000000,425.09,425.505,406.0156,407.15,2261422,0
+ULTA.US,D,20230828,000000,409,414.82,405.8,410.84,1121935,0
+ULTA.US,D,20230829,000000,410.83,416.6469,408.26,415.11,777058,0
+ULTA.US,D,20230830,000000,415.2,425.175,415.12,422.9,903577,0
+ULTA.US,D,20230831,000000,421.47,423.9399,414.63,415.03,828273,0
+ULTA.US,D,20230901,000000,417.01,420,414.135,416.01,576909,0
+ULTA.US,D,20230905,000000,415.07,417.905,411.73,415.49,915993,0
+ULTA.US,D,20230906,000000,413.18,417.065,408.04,408.49,689103,0
+ULTA.US,D,20230907,000000,407.24,418.77,407.24,416.94,769193,0
+ULTA.US,D,20230908,000000,415.84,419.305,412.35,413.71,615997,0
+ULTA.US,D,20230911,000000,416.63,419.75,412.49,418.38,822232,0
+ULTA.US,D,20230912,000000,418.14,420.47,413.03,414.43,544266,0
+ULTA.US,D,20230913,000000,416,418.76,412.61,414.2,553484,0
+ULTA.US,D,20230914,000000,414.71,416.39,410.9122,415.83,628120,0
+ULTA.US,D,20230915,000000,418.1,418.88,411.195,413.57,777909,0
+ULTA.US,D,20230918,000000,411.01,412.615,406.89,407.89,812038,0
+ULTA.US,D,20230919,000000,405.59,413.055,405.36,411.78,687283,0
+ULTA.US,D,20230920,000000,413.65,415.19,409.56,411.31,467211,0
+ULTA.US,D,20230921,000000,409.62,410.96,404.1,404.25,664125,0
+ULTA.US,D,20230922,000000,404.95,407.1299,397.87,398.73,660712,0
+ULTA.US,D,20230925,000000,398,400.61,395.755,398.39,616229,0
+ULTA.US,D,20230926,000000,395.55,396.74,388.45,389.72,818482,0
+ULTA.US,D,20230927,000000,392.2,395.85,390.95,392.44,711059,0
+ULTA.US,D,20230928,000000,392.47,400.264,391.3049,398.91,543919,0
+ULTA.US,D,20230929,000000,404.34,404.77,398.255,399.45,788511,0
+ULTA.US,D,20231002,000000,402.09,406.8,398.775,402.95,892636,0
+ULTA.US,D,20231003,000000,398.95,400.34,392.655,394.235,743381,0
+ULTA.US,D,20231004,000000,397.37,399.66,394.07,395.91,901067,0
+ULTA.US,D,20231005,000000,394.43,395.5,388.37,388.82,731523,0
+ULTA.US,D,20231006,000000,386.3,391.22,385.07,389.64,1117320,0
+ULTA.US,D,20231009,000000,389.49,389.54,379.24,388.46,1630973,0
+ULTA.US,D,20231010,000000,386.31,396.015,385.8,393.02,931542,0
+ULTA.US,D,20231011,000000,392.38,393.65,386.22,391.3,716457,0
+ULTA.US,D,20231012,000000,393.78,393.78,380.61,382.73,657786,0
+ULTA.US,D,20231013,000000,383,386.7699,379.29,379.43,539154,0
+ULTA.US,D,20231016,000000,382.04,388.21,380.02,387.26,724074,0
+ULTA.US,D,20231017,000000,385.58,389.445,382.655,383.66,630465,0
+ULTA.US,D,20231018,000000,382.25,383.04,372.26,372.5,776800,0
+ULTA.US,D,20231019,000000,371.66,378.935,369.84,372.86,766108,0
+ULTA.US,D,20231020,000000,373.87,375.88,369.88,371.85,674462,0
+ULTA.US,D,20231023,000000,371.35,375.57,368.02,373.08,787622,0
+ULTA.US,D,20231024,000000,374.09,384.45,374.09,379.11,901406,0
+ULTA.US,D,20231025,000000,380.7,385.11,377.2801,377.98,624769,0
+ULTA.US,D,20231026,000000,379.67,383,375.01,379.96,557088,0
+ULTA.US,D,20231027,000000,380.4,385.91,379.51,379.87,462808,0
+ULTA.US,D,20231030,000000,381.74,387.15,378.9246,379.24,632215,0
+ULTA.US,D,20231031,000000,379.05,383.6153,375.04,381.31,753471,0
+ULTA.US,D,20231101,000000,379.02,379.37,370.2501,375.46,774519,0
+ULTA.US,D,20231102,000000,379.54,385.935,379.54,380.32,677528,0
+ULTA.US,D,20231103,000000,382.15,387.98,382.15,385.88,596448,0
+ULTA.US,D,20231106,000000,388.57,393.47,385.34,385.98,520564,0
+ULTA.US,D,20231107,000000,386.5,396.7771,386.5,395.58,741234,0
+ULTA.US,D,20231108,000000,397.01,401.6363,392.475,392.78,588340,0
+ULTA.US,D,20231109,000000,394.09,396.57,388.52,388.85,528607,0
+ULTA.US,D,20231110,000000,389.34,391.5001,385,389.71,559799,0
+ULTA.US,D,20231113,000000,389.18,392.86,387.15,390.5,423381,0
+ULTA.US,D,20231114,000000,395.45,403.36,393.97,397.93,836130,0
+ULTA.US,D,20231115,000000,405.13,417.4115,403.83,415.33,1257830,0
+ULTA.US,D,20231116,000000,412.27,416.13,403.415,405.55,868404,0
+ULTA.US,D,20231117,000000,410.03,410.64,405.7501,409.27,554802,0
+ULTA.US,D,20231120,000000,406.18,408.65,402.6301,405.61,620552,0
+ULTA.US,D,20231121,000000,406,407.26,401.01,404.92,553660,0
+ULTA.US,D,20231122,000000,408.71,412.09,405.83,409.49,434397,0
+ULTA.US,D,20231124,000000,411.94,417.98,411.94,414.72,395864,0
+ULTA.US,D,20231127,000000,412.75,417.83,411.44,414.75,703761,0
+ULTA.US,D,20231128,000000,414.14,421.22,413.995,417.96,594990,0
+ULTA.US,D,20231129,000000,418.34,423.45,416.585,420.01,918443,0
+ULTA.US,D,20231130,000000,426.75,427.8,419.3,425.99,2126068,0
+ULTA.US,D,20231201,000000,475.2,479.27,465.0001,472.03,3580054,0
+ULTA.US,D,20231204,000000,472.32,487.595,471.785,486.76,1613742,0
+ULTA.US,D,20231205,000000,483.46,488.86,480.255,481.42,921750,0
+ULTA.US,D,20231206,000000,484,497.07,481.5,494.51,950355,0
+ULTA.US,D,20231207,000000,493.86,495.89,486.64,489.85,568599,0
+ULTA.US,D,20231208,000000,489.38,489.38,481.98,482.16,586135,0
+ULTA.US,D,20231211,000000,484.76,484.76,477.425,482.64,813172,0
+ULTA.US,D,20231212,000000,485,493.9899,482.66,493.03,728947,0
+ULTA.US,D,20231213,000000,493.23,496.915,487.01,493.12,689672,0
+ULTA.US,D,20231214,000000,494.33,497.41,492.25,494.63,671722,0
+ULTA.US,D,20231215,000000,492.69,494.535,488,490.63,1113337,0
+ULTA.US,D,20231218,000000,490.95,493.175,486.15,488.48,516967,0
+ULTA.US,D,20231219,000000,490.86,493.54,487.13,489.43,505459,0
+ULTA.US,D,20231220,000000,485.73,489.65,477.44,477.57,530460,0
+ULTA.US,D,20231221,000000,481,485.325,475.621,477.47,581739,0
+ULTA.US,D,20231222,000000,475.79,476.9,469.27,471.36,513901,0
+ULTA.US,D,20231226,000000,473.23,477.65,470.72,477.38,497948,0
+ULTA.US,D,20231227,000000,477.42,483.28,477.42,483.26,369425,0
+ULTA.US,D,20231228,000000,485,487.64,483.14,486.84,328938,0
+ULTA.US,D,20231229,000000,487.73,491.65,486.36,489.99,461013,0
+ULTA.US,D,20240102,000000,485.25,492.11,483.585,486.61,480828,0
+ULTA.US,D,20240103,000000,485.18,486.48,472.81,473.82,594919,0
+ULTA.US,D,20240104,000000,474.61,475.3,468.79,468.92,481323,0
+ULTA.US,D,20240105,000000,465.53,476.45,464.81,471.12,473737,0
+ULTA.US,D,20240108,000000,471.59,483.46,469.49,482.96,622774,0
+ULTA.US,D,20240109,000000,482.6,489.1,482.6,485.06,567852,0
+ULTA.US,D,20240110,000000,483.5,487.485,478.91,480.91,462953,0
+ULTA.US,D,20240111,000000,483.84,484.38,475.19,482.83,555286,0
+ULTA.US,D,20240112,000000,486.59,486.96,480.64,482.08,443287,0
+ULTA.US,D,20240116,000000,480.97,483.6,475.25,476.01,761070,0
+ULTA.US,D,20240117,000000,471.63,476.12,470.09,472.76,440235,0
+ULTA.US,D,20240118,000000,472.24,476.955,470.49,475.5,402165,0
+ULTA.US,D,20240119,000000,479.68,479.68,468.6101,472.57,517203,0
+ULTA.US,D,20240122,000000,474.52,478.24,471.33,476.9,436920,0
+ULTA.US,D,20240123,000000,480,480.84,474.84,479.9,525390,0
+ULTA.US,D,20240124,000000,481,484.2799,473.71,478.77,559978,0
+ULTA.US,D,20240125,000000,480.34,493.54,479.24,493.22,798180,0
+ULTA.US,D,20240126,000000,496.34,499.42,488.74,493.59,706493,0
+ULTA.US,D,20240129,000000,493.06,509.595,493.06,507.99,910780,0
+ULTA.US,D,20240130,000000,505.77,511.58,501.86,508.74,831726,0
+ULTA.US,D,20240131,000000,508.74,510.8599,500.8403,502.05,561410,0
+ULTA.US,D,20240201,000000,506.55,508.08,499.105,503.52,551322,0
+ULTA.US,D,20240202,000000,500.46,510.045,491.52,505.33,590288,0
+ULTA.US,D,20240205,000000,506.51,509.265,496.74,502.38,620305,0
+ULTA.US,D,20240206,000000,503.71,504.16,496.1,502,636491,0
+ULTA.US,D,20240207,000000,506.89,516.91,504.575,514.04,800008,0
+ULTA.US,D,20240208,000000,516.22,522.16,513.3,519.12,667855,0
+ULTA.US,D,20240209,000000,521,524.335,517.16,522.63,489520,0
+ULTA.US,D,20240212,000000,524.01,527.66,520.79,525.06,529563,0
+ULTA.US,D,20240213,000000,517.89,532.43,514.97,531.06,753568,0
+ULTA.US,D,20240214,000000,531.21,533.75,521.71,526.59,543771,0
+ULTA.US,D,20240215,000000,533.74,536.88,528.835,529.88,467835,0
+ULTA.US,D,20240216,000000,528.41,536.8538,527.2,532.09,353844,0
+ULTA.US,D,20240220,000000,529,542.8,528.7472,541.29,702323,0
+ULTA.US,D,20240221,000000,543.39,548.6,536,538.79,723039,0
+ULTA.US,D,20240222,000000,541.2,547.48,538.67,544.06,478754,0
+ULTA.US,D,20240223,000000,547.47,553.65,544.99,549.78,371804,0
+ULTA.US,D,20240226,000000,550.17,557.98,548.93,556.32,396099,0
+ULTA.US,D,20240227,000000,555.59,562.8,554.6648,561.41,428300,0
+ULTA.US,D,20240228,000000,559.22,563.1674,556.92,559.16,343817,0
+ULTA.US,D,20240229,000000,559.26,559.26,546.78,548.56,1022640,0
+ULTA.US,D,20240301,000000,548.31,553.42,543.37,549.98,548687,0
+ULTA.US,D,20240304,000000,545.88,551.84,542.835,546.54,481411,0
+ULTA.US,D,20240305,000000,548,554.735,539.13,549.46,545166,0
+ULTA.US,D,20240306,000000,555.1,555.1,543.63,548.3,457869,0
+ULTA.US,D,20240307,000000,550.14,554.495,546.36,548.32,372050,0
+ULTA.US,D,20240308,000000,549.67,551.12,540.115,540.22,499679,0
+ULTA.US,D,20240311,000000,540.62,549.22,538.54,548.56,626352,0
+ULTA.US,D,20240312,000000,549.13,556.875,548.145,555.57,558404,0
+ULTA.US,D,20240313,000000,559.83,572.48,558.33,567.18,815571,0
+ULTA.US,D,20240314,000000,572.62,574.76,561.21,565.44,1399900,0
+ULTA.US,D,20240315,000000,504,546.58,502.2,535.98,2891583,0
+ULTA.US,D,20240318,000000,534.36,544.36,525.67,532.33,1064510,0
+ULTA.US,D,20240319,000000,535.08,535.08,524.465,529.08,811628,0
+ULTA.US,D,20240320,000000,528.63,532.7,522.9,523.96,694662,0
+ULTA.US,D,20240321,000000,523.96,531.11,521.235,523.55,967907,0
+ULTA.US,D,20240322,000000,522,526.58,515.27,520.37,1061145,0
+ULTA.US,D,20240325,000000,521.97,523.54,505.26,505.57,773757,0
+ULTA.US,D,20240326,000000,505.66,514.68,505,514.34,866896,0
+ULTA.US,D,20240327,000000,515.64,516.66,507.02,513.52,923015,0
+ULTA.US,D,20240328,000000,515.67,525.77,513.68,522.88,804546,0
+ULTA.US,D,20240401,000000,520.84,529.67,520.84,529.01,647023,0
+ULTA.US,D,20240402,000000,527.5,528.8,516.46,519.68,609483,0
+ULTA.US,D,20240403,000000,469.57,474.12,438.671,439.98,4214327,0
+ULTA.US,D,20240404,000000,443.91,467.49,443.58,448.64,2916850,0
+ULTA.US,D,20240405,000000,447.23,455.4,441.42,444.75,1285887,0
+ULTA.US,D,20240408,000000,453.48,457.75,450.79,452.78,967272,0
+ULTA.US,D,20240409,000000,450.1,455.33,450,454.8,595027,0
+ULTA.US,D,20240410,000000,449.99,453.7,446.23,450.95,876239,0
+ULTA.US,D,20240411,000000,454.66,455.08,446.74,447.91,450213,0
+ULTA.US,D,20240412,000000,445.55,448.5,441,442.32,487251,0
+ULTA.US,D,20240415,000000,444.36,444.87,431.68,433.24,904772,0
+ULTA.US,D,20240416,000000,430.9,432.46,422.1,424.17,1144548,0
+ULTA.US,D,20240417,000000,428.8,429.92,423.675,424.55,947644,0
+ULTA.US,D,20240418,000000,428.82,428.82,416.58,425.11,862502,0
+ULTA.US,D,20240419,000000,413.83,418.785,410.9981,413.24,1072788,0
+ULTA.US,D,20240422,000000,417.43,419.285,412.64,417.98,635460,0
+ULTA.US,D,20240423,000000,420.86,424.8499,417.27,419.27,692353,0
+ULTA.US,D,20240424,000000,414.63,417.87,407.16,410.55,866445,0
+ULTA.US,D,20240425,000000,409.35,409.35,403.13,408.01,707068,0
+ULTA.US,D,20240426,000000,405.62,411.35,402.95,406.39,637675,0
+ULTA.US,D,20240429,000000,404.86,410.04,404.14,410.04,673827,0
+ULTA.US,D,20240430,000000,410.04,412.04,402,404.84,904813,0
+ULTA.US,D,20240501,000000,403.14,404.51,398.45,402.11,575722,0
+ULTA.US,D,20240502,000000,402.52,405.18,396.73,397.33,639766,0
+ULTA.US,D,20240503,000000,402.5,404.51,397.275,397.39,591398,0
+ULTA.US,D,20240506,000000,397.28,398.6585,392.75,394.88,909653,0
+ULTA.US,D,20240507,000000,393.5,398.7999,390.77,393.67,789104,0
+ULTA.US,D,20240508,000000,393.51,397.99,387.23,388.48,699351,0
+ULTA.US,D,20240509,000000,389.18,397.14,388,396.67,602768,0
+ULTA.US,D,20240510,000000,397,402.82,397,401.59,664596,0
+ULTA.US,D,20240513,000000,404.45,411.6,401.315,403.96,708298,0
+ULTA.US,D,20240514,000000,407.4,409.59,401.3,401.68,665677,0
+ULTA.US,D,20240515,000000,406.31,407,401.575,403.41,501022,0
+ULTA.US,D,20240516,000000,401.84,406.98,400.6,401.04,517045,0
+ULTA.US,D,20240517,000000,402.37,402.37,396.06,399.56,533523,0
+ULTA.US,D,20240520,000000,392.66,394.98,386.01,386.5,1016760,0
+ULTA.US,D,20240521,000000,386.51,388.76,378.0934,381.83,940881,0
+ULTA.US,D,20240522,000000,383.1,383.1,376.905,378.33,769816,0
+ULTA.US,D,20240523,000000,380.25,380.8,376.0208,376.14,850103,0
+ULTA.US,D,20240524,000000,375.33,383.41,375.305,381.78,969385,0
+ULTA.US,D,20240528,000000,381.35,386,377.69,381.13,968466,0
+ULTA.US,D,20240529,000000,379,386.46,377.82,378.28,1264577,0
+ULTA.US,D,20240530,000000,381.65,388.89,380.74,385.58,2349917,0
+ULTA.US,D,20240531,000000,421.21,421.21,382.12,395.09,3378148,0
+ULTA.US,D,20240603,000000,394.4,399.81,386.09,389.91,1188486,0
+ULTA.US,D,20240604,000000,386.99,396.305,386.5,389.41,872709,0
+ULTA.US,D,20240605,000000,390,390.965,385.09,387.16,820380,0
+ULTA.US,D,20240606,000000,384.43,389.13,382.27,384.88,684552,0
+ULTA.US,D,20240607,000000,383.09,385.37,380.395,382.61,758376,0
+ULTA.US,D,20240610,000000,381.55,382.66,376.56,382.5,793405,0
+ULTA.US,D,20240611,000000,381.99,387.82,380.2381,387.69,965659,0
+ULTA.US,D,20240612,000000,389.745,394.56,386.25,390.12,916465,0
+ULTA.US,D,20240613,000000,393,399.175,392.43,396.39,981864,0
+ULTA.US,D,20240614,000000,395.25,396.705,388.5,390.82,781219,0
+ULTA.US,D,20240617,000000,390.11,391.5,385.4,389.15,670959,0
+ULTA.US,D,20240618,000000,388,390.63,382.28,382.59,778570,0
+ULTA.US,D,20240620,000000,381.85,384.77,376.39,378.4,995254,0
+ULTA.US,D,20240621,000000,380.8,385.6673,379.64,383.85,1348367,0
+ULTA.US,D,20240624,000000,383.85,394.82,383,389.72,834112,0
+ULTA.US,D,20240625,000000,390.2,392.4399,386.12,388.19,595214,0
+ULTA.US,D,20240626,000000,388,390.3353,386.33,387.88,489261,0
+ULTA.US,D,20240627,000000,389,391.43,383.1,385.95,932750,0
+ULTA.US,D,20240628,000000,385.98,388.02,382.46,385.87,818129,0
+ULTA.US,D,20240701,000000,385.87,390.5,381.96,384.41,862023,0
+ULTA.US,D,20240702,000000,384.5,394.49,383.98,393.02,749462,0
+ULTA.US,D,20240703,000000,393,396.99,388.0001,389.67,431443,0
+ULTA.US,D,20240705,000000,390,390.67,384.89,390,550375,0
+ULTA.US,D,20240708,000000,392.27,403.255,391.235,395.82,912291,0
+ULTA.US,D,20240709,000000,395.38,398.5938,391.41,396.01,645529,0
+ULTA.US,D,20240710,000000,395.03,398.46,392.84,396.03,631141,0
+ULTA.US,D,20240711,000000,396.25,403.7,395,400.82,627497,0
+ULTA.US,D,20240712,000000,404.63,413.88,401.08,412.94,845762,0
+ULTA.US,D,20240715,000000,404,406.48,393.0099,395.16,1148688,0
+ULTA.US,D,20240716,000000,399.46,412.64,396.28,409.7,763446,0
+ULTA.US,D,20240717,000000,407.65,407.86,398.22,400.47,737659,0
+ULTA.US,D,20240718,000000,396.99,402.075,390.64,393.12,786401,0
+ULTA.US,D,20240719,000000,394.6,394.684,387,390.92,897250,0
+ULTA.US,D,20240722,000000,390.92,392.45,382.2126,391.67,596864,0
+ULTA.US,D,20240723,000000,389.87,395.67,388.98,389.29,557614,0
+ULTA.US,D,20240724,000000,379.5,381,364.67,369.61,1507902,0
+ULTA.US,D,20240725,000000,372,372.835,363.01,363.3,1164263,0
+ULTA.US,D,20240726,000000,364.13,372.37,362.49,369.46,1023110,0
+ULTA.US,D,20240729,000000,371.8,372.09,362.1,366.61,1079139,0
+ULTA.US,D,20240730,000000,364,368.3938,361.4,367.53,893875,0
+ULTA.US,D,20240731,000000,369.76,373.0499,364.66,364.89,693094,0
+ULTA.US,D,20240801,000000,364.64,364.87,345.33,349.95,1216539,0
+ULTA.US,D,20240802,000000,345.64,346.51,338.11,341.01,959256,0
+ULTA.US,D,20240805,000000,333.47,336.4,326.93,327.28,1076601,0
+ULTA.US,D,20240806,000000,327.26,331.15,325.84,326.42,847410,0
+ULTA.US,D,20240807,000000,327.12,332.5,320.79,321.31,785663,0
+ULTA.US,D,20240808,000000,322.25,330.71,322.1811,327.11,749902,0
+ULTA.US,D,20240809,000000,325.86,327.78,321.82,322.17,919617,0
+ULTA.US,D,20240812,000000,321.25,326.39,318.17,320.55,843647,0
+ULTA.US,D,20240813,000000,320.35,333.13,318.27,331.56,1059383,0
+ULTA.US,D,20240814,000000,330.04,332.92,325,329.05,970798,0
+ULTA.US,D,20240815,000000,371.64,373,358.35,365.8,4424858,0
+ULTA.US,D,20240816,000000,368,383.71,367.02,377.23,2942803,0
+ULTA.US,D,20240819,000000,382.51,392.61,376.1001,377.06,2648633,0
+ULTA.US,D,20240820,000000,376.34,378.0997,368.84,369.05,1545435,0
+ULTA.US,D,20240821,000000,374.74,386.04,374.74,380.915,1529307,0
+ULTA.US,D,20240822,000000,382.13,383.25,373,374.26,1139144,0
+ULTA.US,D,20240823,000000,372.69,379.82,372.29,378.65,987894,0
+ULTA.US,D,20240826,000000,377.33,381.17,372.7456,374.98,878189,0
+ULTA.US,D,20240827,000000,372.47,373.49,367.93,371.35,972380,0
+ULTA.US,D,20240828,000000,368.26,376.7,366.74,366.82,1330998,0
+ULTA.US,D,20240829,000000,368.53,375.61,367.205,367.58,2271201,0
+ULTA.US,D,20240830,000000,344.085,361.43,342,352.84,4999779,0
+ULTA.US,D,20240903,000000,352,367.5799,350.1,358.8,2316269,0
+ULTA.US,D,20240904,000000,357,365.8899,356.68,359.92,1155005,0
+ULTA.US,D,20240905,000000,361.97,366.54,361,363.78,885417,0
+ULTA.US,D,20240906,000000,364.43,369.125,361.815,367.59,1077258,0
+ULTA.US,D,20240909,000000,368.25,383.5,368,381.57,1498331,0
+ULTA.US,D,20240910,000000,377.53,377.53,356.02,373.5,2032527,0
+ULTA.US,D,20240911,000000,375.07,375.07,367.51,372.3,727617,0
+ULTA.US,D,20240912,000000,373,377.02,366.01,373.08,735043,0
+ULTA.US,D,20240913,000000,375.99,382.84,375,378.34,762495,0
+ULTA.US,D,20240916,000000,377.51,392.05,377.51,389.29,1144872,0
+ULTA.US,D,20240917,000000,390.68,399.8699,390,397,1407163,0
+ULTA.US,D,20240918,000000,397.4,408.74,397.38,402.72,1322720,0
+ULTA.US,D,20240919,000000,408.75,409.59,400.3,403.29,894389,0
+ULTA.US,D,20240920,000000,402,408,400.2,402.01,1451394,0
+ULTA.US,D,20240923,000000,397.125,398,387.53,393.84,1576230,0
+ULTA.US,D,20240924,000000,398.5,404.63,396.365,402.5,1004907,0
+ULTA.US,D,20240925,000000,401.63,402.82,395.11,402.26,1318416,0
+ULTA.US,D,20240926,000000,407.32,411.9999,404.5,406.11,1153088,0
+ULTA.US,D,20240927,000000,407.63,411.79,402.515,404.01,1060882,0
+ULTA.US,D,20240930,000000,404.39,404.89,386,389.12,1773817,0
+ULTA.US,D,20241001,000000,386.17,386.755,377.07,379.13,1175859,0
+ULTA.US,D,20241002,000000,379.17,380.08,372.01,373.88,942388,0
+ULTA.US,D,20241003,000000,371.03,374.19,368.17,372.72,1002406,0
+ULTA.US,D,20241004,000000,380.59,384.61,377.01,381.8,1158971,0
+ULTA.US,D,20241007,000000,381.4,381.4,368.11,370.01,925660,0
+ULTA.US,D,20241008,000000,369.41,371.9,364.48,364.52,764554,0
+ULTA.US,D,20241009,000000,365.17,369.5699,359.53,359.8,1212850,0
+ULTA.US,D,20241010,000000,358.84,364.34,355.58,358.96,1090331,0
+ULTA.US,D,20241011,000000,359.67,373.32,359.49,370.58,1220927,0
+ULTA.US,D,20241014,000000,370.58,371.36,364.43,369.32,883614,0
+ULTA.US,D,20241015,000000,370.78,379.375,368.1,369.49,1001465,0
+ULTA.US,D,20241016,000000,366.85,375.32,352.395,373.21,3092078,0
+ULTA.US,D,20241017,000000,372.36,375.52,364.06,371.72,1449024,0
+ULTA.US,D,20241018,000000,376.01,376.03,363.6,368.92,880606,0
+ULTA.US,D,20241021,000000,368.39,378.15,368,369.2,1274991,0
+ULTA.US,D,20241022,000000,367.93,368.75,358.39,365.01,1270027,0
+ULTA.US,D,20241023,000000,364.59,367.6,362.08,367.02,845668,0
+ULTA.US,D,20241024,000000,367.53,369.42,364.4,367.18,789259,0
+ULTA.US,D,20241025,000000,370.1,376.15,369.6,373.3,739765,0
+ULTA.US,D,20241028,000000,373.73,380.11,369.49,380.08,963484,0
+ULTA.US,D,20241029,000000,379.45,380.07,373.44,379.84,735926,0
+ULTA.US,D,20241030,000000,378.97,380.18,374.49,376.11,784129,0
+ULTA.US,D,20241031,000000,372.4,374.6,365.34,368.98,816015,0
+ULTA.US,D,20241101,000000,370.26,378.45,369.72,377.65,672387,0
+ULTA.US,D,20241104,000000,373.01,384,371.66,383.9,834539,0
+ULTA.US,D,20241105,000000,381.28,385.555,377.675,382.91,611626,0
+ULTA.US,D,20241106,000000,383.19,389.43,375.0001,387.53,1213303,0
+ULTA.US,D,20241107,000000,389.64,395.93,388.4234,393.26,767635,0
+ULTA.US,D,20241108,000000,392.45,394.49,384.94,385.26,681381,0
+ULTA.US,D,20241111,000000,386.65,390.81,379.93,380.54,972645,0
+ULTA.US,D,20241112,000000,382.77,386.9899,379.51,379.79,670669,0
+ULTA.US,D,20241113,000000,381.38,385.45,378.9798,382.74,623944,0
+ULTA.US,D,20241114,000000,382.99,385.93,380.79,382.77,700751,0
+ULTA.US,D,20241115,000000,362.67,378.085,361.6601,365.17,1440970,0
+ULTA.US,D,20241118,000000,360.85,361.98,350.353,353.35,1405667,0
+ULTA.US,D,20241119,000000,349.99,350.145,341.79,342.17,842668,0
+ULTA.US,D,20241120,000000,340.59,344.69,338.58,343.26,817308,0
+ULTA.US,D,20241121,000000,339.24,339.84,331.74,338.78,1296277,0
+ULTA.US,D,20241122,000000,338.51,345.85,338.03,338.38,901791,0
+ULTA.US,D,20241125,000000,345.49,365.999,344.4188,362.65,1870669,0
+ULTA.US,D,20241126,000000,360,363.5,353.85,360.47,848791,0
+ULTA.US,D,20241127,000000,365.88,379.73,365.38,375.25,1003312,0
+ULTA.US,D,20241129,000000,377.66,388.37,374.5,386.64,723002,0
+ULTA.US,D,20241202,000000,385.73,394.56,375.8,394.06,1215170,0
+ULTA.US,D,20241203,000000,395,396,389.1,395.3,1080678,0
+ULTA.US,D,20241204,000000,395.4,402.55,393.665,399.81,1015720,0
+ULTA.US,D,20241205,000000,402,403.62,392.0701,392.87,1857912,0
+ULTA.US,D,20241206,000000,428.25,447.67,424.82,428.17,3519063,0
+ULTA.US,D,20241209,000000,429.99,431.095,417.62,418.01,1182362,0
+ULTA.US,D,20241210,000000,418.49,419,408.99,411.92,889010,0
+ULTA.US,D,20241211,000000,410.01,433.86,409.51,430.09,1351447,0
+ULTA.US,D,20241212,000000,432.1,434.38,423.79,423.91,631934,0
+ULTA.US,D,20241213,000000,423.91,425.56,419.97,424.11,655619,0
+ULTA.US,D,20241216,000000,421.07,430.74,417.84,424.79,942873,0
+ULTA.US,D,20241217,000000,425.17,432.5899,419.3301,423.57,755949,0
+ULTA.US,D,20241218,000000,422.37,431.8,416.4,416.6,894510,0
+ULTA.US,D,20241219,000000,420.86,427.75,419.78,425.52,741502,0
+ULTA.US,D,20241220,000000,425.52,433,421.93,430.01,1447082,0
+ULTA.US,D,20241223,000000,430.06,431.171,421.93,429.14,650885,0
+ULTA.US,D,20241224,000000,431.58,435.42,425.15,435.31,345819,0
+ULTA.US,D,20241226,000000,435,446.54,432.98,446.21,740066,0
+ULTA.US,D,20241227,000000,442.95,445.015,437.24,442.15,490471,0
+ULTA.US,D,20241230,000000,433.85,441.175,431.15,435.4,893951,0
+ULTA.US,D,20241231,000000,439.82,441,433.86,434.93,475072,0
+ULTA.US,D,20250102,000000,434.825,443.495,425,429.16,711766,0
+ULTA.US,D,20250103,000000,432.15,432.96,426,431.35,545537,0
+ULTA.US,D,20250106,000000,430.78,441,428.92,431.3,681793,0
+ULTA.US,D,20250107,000000,450.015,459.9999,427.788,428.27,1817636,0
+ULTA.US,D,20250108,000000,425,427.34,411.5301,415.14,777083,0
+ULTA.US,D,20250110,000000,410,425.98,409.6913,418.23,941206,0
+ULTA.US,D,20250113,000000,414.86,414.86,401.8,403.94,788342,0
+ULTA.US,D,20250114,000000,408.89,409.9999,401.83,404.06,688174,0
+ULTA.US,D,20250115,000000,410.3,412.33,405.27,407.38,596436,0
+ULTA.US,D,20250116,000000,409,416.84,406.205,413.33,690010,0
+ULTA.US,D,20250117,000000,418.23,419.34,404.345,405.01,755825,0
+ULTA.US,D,20250121,000000,411.48,424.385,409.99,422.16,1121106,0
+ULTA.US,D,20250122,000000,420.57,421.505,413,418.44,968129,0
+ULTA.US,D,20250123,000000,416.01,419.135,413.78,418.55,829058,0
+ULTA.US,D,20250124,000000,417.75,424.53,414.08,417.83,673091,0
+ULTA.US,D,20250127,000000,415.29,427.135,413.815,415,756399,0
+ULTA.US,D,20250128,000000,415,421.69,413,413.24,555252,0
+ULTA.US,D,20250129,000000,415,418.51,407.72,410.66,606185,0
+ULTA.US,D,20250130,000000,414.63,421.59,414.1,418.53,555003,0
+ULTA.US,D,20250131,000000,418.36,422.62,409.44,412.15,687862,0
+ULTA.US,D,20250203,000000,404.52,414.62,402.7,408.14,658747,0
+ULTA.US,D,20250204,000000,405.44,412.995,405.44,409.19,719790,0
+ULTA.US,D,20250205,000000,410,413.42,408.11,410.67,516752,0
+ULTA.US,D,20250206,000000,411,414.32,398.41,401.6,1087930,0
+ULTA.US,D,20250207,000000,390,395.73,374,374.79,1886990,0
+ULTA.US,D,20250210,000000,378.41,378.75,366.27,376.34,1045543,0
+ULTA.US,D,20250211,000000,372.54,375.91,367.32,374.53,931076,0
+ULTA.US,D,20250212,000000,371.01,377.38,369.36,373.12,772799,0
+ULTA.US,D,20250213,000000,375,376.03,359.32,360.44,1416555,0
+ULTA.US,D,20250214,000000,362.37,365.74,357.92,365.14,1181551,0
+ULTA.US,D,20250218,000000,362.51,371,362,368.75,1413843,0
+ULTA.US,D,20250219,000000,365.42,366.52,352.5,359.96,1751133,0
+ULTA.US,D,20250220,000000,359.96,367.455,359.265,366.68,1116708,0
+ULTA.US,D,20250221,000000,368.12,369.345,356.05,361.54,933329,0
+ULTA.US,D,20250224,000000,361.51,365.845,353,363.87,914843,0
+ULTA.US,D,20250225,000000,364.66,369,363.555,365.7,738427,0
+ULTA.US,D,20250226,000000,366.92,370.01,363.23,366.73,748481,0
+ULTA.US,D,20250227,000000,364.17,367.16,358.88,365.78,614523,0
+ULTA.US,D,20250228,000000,367.43,369.7,363.34,366.36,808959,0
+ULTA.US,D,20250303,000000,365.19,371.125,347.38,348.855,754290,0
+ULTA.US,D,20250304,000000,343.69,348.6293,338.86,343.45,1081634,0
+ULTA.US,D,20250305,000000,343.26,351.92,343.26,351.63,736000,0
+ULTA.US,D,20250306,000000,349.44,363.61,347.4,355,846008,0
+ULTA.US,D,20250307,000000,354.39,358.1699,348.505,355.43,983570,0
+ULTA.US,D,20250310,000000,352.84,363.575,351.365,354.48,1587006,0
+ULTA.US,D,20250311,000000,352.95,354.6,336.78,342.72,1269830,0
+ULTA.US,D,20250312,000000,345.02,346.245,328.45,329.23,1224355,0
+ULTA.US,D,20250313,000000,329,329.54,309.01,314.47,2609296,0
+ULTA.US,D,20250314,000000,342.2,359.75,330.17,357.48,3374106,0
+ULTA.US,D,20250317,000000,351.74,360.875,345.47,356.99,1663691,0
+ULTA.US,D,20250318,000000,353,354.89,343.44,343.83,1196680,0
+ULTA.US,D,20250319,000000,341.91,345.74,338.61,343.72,960942,0
+ULTA.US,D,20250320,000000,342.24,348.67,340.61,340.89,972121,0
+ULTA.US,D,20250321,000000,339.21,351.25,335.86,350.57,1730442,0
+ULTA.US,D,20250324,000000,351.83,366.95,351.83,366.16,1084318,0
+ULTA.US,D,20250325,000000,368.48,373.52,366.6,370.75,1123643,0
+ULTA.US,D,20250326,000000,369.58,372.79,363.22,371.9,818174,0
+ULTA.US,D,20250327,000000,367.045,374.875,365.9002,370.34,847960,0
+ULTA.US,D,20250328,000000,365.96,367.97,356.51,359.47,1053538,0
+ULTA.US,D,20250331,000000,353.72,368.21,351.305,366.54,1178966,0
+ULTA.US,D,20250401,000000,377,379,367.84,373.91,927504,0
+ULTA.US,D,20250402,000000,373.15,386.71,371.7,382.51,800242,0
+ULTA.US,D,20250403,000000,365.3,372.555,356.56,367.76,1598188,0
+ULTA.US,D,20250404,000000,358.71,371.49,349.41,359.36,1532198,0
+ULTA.US,D,20250407,000000,347.5,364.67,337.2134,342.93,1556124,0
+ULTA.US,D,20250408,000000,353.6,355.2,323.365,328.01,1249928,0
+ULTA.US,D,20250409,000000,330.35,367.88,325.6412,363.19,1653165,0
+ULTA.US,D,20250410,000000,356.26,359.28,343.895,354.95,1069784,0
+ULTA.US,D,20250411,000000,353.18,365.99,347.965,361.46,943432,0
+ULTA.US,D,20250414,000000,367.36,372.7792,363,366.25,1004572,0
+ULTA.US,D,20250415,000000,364.38,369.95,357.8,358.09,658409,0
+ULTA.US,D,20250416,000000,354.65,357.79,347.48,349.59,791147,0
+ULTA.US,D,20250417,000000,352.86,359.17,349.6,357.75,741752,0
+ULTA.US,D,20250421,000000,357.06,366.45,350.1,365.67,838262,0
+ULTA.US,D,20250422,000000,370.31,382.77,369.385,378.67,728555,0
+ULTA.US,D,20250423,000000,385.38,390.86,375.26,377.74,649984,0
+ULTA.US,D,20250424,000000,376.83,388.15,375.01,385.93,538660,0
+ULTA.US,D,20250425,000000,385.27,388.64,380,383.67,594344,0
+ULTA.US,D,20250428,000000,383.06,387.11,377.58,386.44,778312,0
+ULTA.US,D,20250429,000000,384.36,391.13,380.4873,390.25,687281,0
+ULTA.US,D,20250430,000000,385.19,396.37,377.63,395.64,741477,0
+ULTA.US,D,20250501,000000,394.3,396.575,391.39,392.93,675722,0
+ULTA.US,D,20250502,000000,399.32,401.7152,392.735,395.81,524737,0
+ULTA.US,D,20250505,000000,393.51,399.63,391.06,394.29,533390,0
+ULTA.US,D,20250506,000000,391,393.03,386.63,387.14,548593,0
+ULTA.US,D,20250507,000000,390.84,395,387.42,392.66,630243,0
+ULTA.US,D,20250508,000000,394.79,397.77,387.75,388.24,883679,0
+ULTA.US,D,20250509,000000,389.03,394.155,386,392.17,476140,0
+ULTA.US,D,20250512,000000,409.97,421.71,407.15,412.38,1188811,0
+ULTA.US,D,20250513,000000,412.81,418.215,410.65,412.23,598611,0
+ULTA.US,D,20250514,000000,412.62,418.06,410.31,411.38,628066,0
+ULTA.US,D,20250515,000000,406.81,412.3,406.085,411.74,464361,0
+ULTA.US,D,20250516,000000,413.58,414.99,409.41,412.99,407785,0
+ULTA.US,D,20250519,000000,406,413.19,406,410.09,535204,0
+ULTA.US,D,20250520,000000,411.07,422,411.07,414.4,1124271,0
+ULTA.US,D,20250521,000000,407.62,410.23,402.5,404.75,751104,0
+ULTA.US,D,20250522,000000,407.44,412.7437,405.255,410.39,545393,0
+ULTA.US,D,20250523,000000,402.97,408.4875,402.76,407.04,569219,0
+ULTA.US,D,20250527,000000,410.62,423.14,410.62,421.31,945035,0
+ULTA.US,D,20250528,000000,423.27,424.506,416.93,417.01,755106,0
+ULTA.US,D,20250529,000000,424.36,427.0599,414.21,421.79,1960045,0
+ULTA.US,D,20250530,000000,468.16,491.98,466.83,471.46,4594522,0
+ULTA.US,D,20250602,000000,465.27,481.34,462.5534,475.675,1312978,0
+ULTA.US,D,20250603,000000,475.34,477.19,469,473.11,667372,0
+ULTA.US,D,20250604,000000,473.44,473.44,464.76,465.64,674936,0
+ULTA.US,D,20250605,000000,463.7,469.28,461.58,467.04,575350,0
+ULTA.US,D,20250606,000000,468.85,468.85,458.57,465.64,601513,0
+ULTA.US,D,20250609,000000,469.65,470.68,464.67,468.32,638805,0
+ULTA.US,D,20250610,000000,467.97,469.8792,459.87,462.21,691052,0
+ULTA.US,D,20250611,000000,464.3,464.3,454.37,456.97,709203,0
+ULTA.US,D,20250612,000000,458.37,463,452,462.43,655704,0
+ULTA.US,D,20250613,000000,458.43,467.5,454.28,459.17,673799,0
+ULTA.US,D,20250616,000000,462.2,472.58,456.84,471.94,631921,0
+ULTA.US,D,20250617,000000,470.64,478.59,469.65,471.75,813801,0
+ULTA.US,D,20250618,000000,472.86,477.82,470.1896,473.46,627599,0
+ULTA.US,D,20250620,000000,479.21,479.21,469.37,473.85,1231533,0
+ULTA.US,D,20250623,000000,473.92,478.255,470.74,471.56,587995,0
+ULTA.US,D,20250624,000000,474.71,475.61,462.33,464.49,768494,0
+ULTA.US,D,20250625,000000,460.17,462.64,456.52,459.09,883676,0
+ULTA.US,D,20250626,000000,460.19,461.99,452.05,457.66,834660,0
+ULTA.US,D,20250627,000000,458.46,459.69,455,458.27,1373759,0
+ULTA.US,D,20250630,000000,457.5,470,456.375,467.82,675797,0
+ULTA.US,D,20250701,000000,468.42,478.72,467.235,473.44,565674,0
+ULTA.US,D,20250702,000000,473.44,477.99,471.015,474.84,643000,0
+ULTA.US,D,20250703,000000,472.84,481.395,471.125,477.79,391801,0
+ULTA.US,D,20250707,000000,476.74,478.84,471.885,475.99,631957,0
+ULTA.US,D,20250708,000000,481.765,498.515,476.095,483.21,1199618,0
+ULTA.US,D,20250709,000000,482.22,482.5,471.51,475.57,546152,0
+ULTA.US,D,20250710,000000,478.14,485.83,475.26,476.14,535554,0
+ULTA.US,D,20250711,000000,473.33,477.71,471.88,476.84,474129,0
+ULTA.US,D,20250714,000000,476.84,480.95,471.343,479.67,519946,0
+ULTA.US,D,20250715,000000,480.02,483.42,472.81,473.78,552448,0
+ULTA.US,D,20250716,000000,476.32,485.34,473.635,485.08,613673,0
+ULTA.US,D,20250717,000000,485.88,492.71,484.035,490.07,572074,0
+ULTA.US,D,20250718,000000,493.89,494.58,487.11,493.3,419575,0
+ULTA.US,D,20250721,000000,495.15,500.95,490.14,497.41,608880,0
+ULTA.US,D,20250722,000000,497.6,504.825,493.83,502.74,598765,0
+ULTA.US,D,20250723,000000,503.63,508.265,500.45,508.1,616472,0
+ULTA.US,D,20250724,000000,508.64,514.34,505.43,513.55,589255,0
+ULTA.US,D,20250725,000000,508.425,515.99,502,514.95,466180,0
+ULTA.US,D,20250728,000000,514.96,520.87,513.55,519.27,528471,0
+ULTA.US,D,20250729,000000,519.63,521.77,511.59,513.63,579977,0
+ULTA.US,D,20250730,000000,514.36,520.76,510.01,517.43,390459,0
+ULTA.US,D,20250731,000000,516.22,523.68,513.955,515.01,494125,0
+ULTA.US,D,20250801,000000,512.67,513,503.19,507.73,609865,0
+ULTA.US,D,20250804,000000,512.69,515.475,509.7,514.99,673190,0
+ULTA.US,D,20250805,000000,512.82,517.9999,508.42,510.17,400496,0
+ULTA.US,D,20250806,000000,511.98,519,508.695,516.19,502327,0
+ULTA.US,D,20250807,000000,516.25,516.68,496.26,506.17,799591,0
+ULTA.US,D,20250808,000000,507.07,510.27,496.2,498.21,495387,0
+ULTA.US,D,20250811,000000,499.98,504.265,496.81,498.7,446845,0
+ULTA.US,D,20250812,000000,507.79,519.045,504.62,516.02,845692,0
+ULTA.US,D,20250813,000000,517.2,534.1007,514.72,532.71,741788,0
+ULTA.US,D,20250814,000000,513.12,530.44,513.12,526.18,692052,0
+ULTA.US,D,20250815,000000,526.97,527.17,515.47,521,495407,0
+ULTA.US,D,20250818,000000,521,521.9799,515.35,516.87,469461,0
+ULTA.US,D,20250819,000000,518.85,524.435,511.7,516.55,417679,0
+ULTA.US,D,20250820,000000,515,520,509.07,516.69,468692,0
+ULTA.US,D,20250821,000000,518.14,522.73,512.2,520.18,593311,0
+ULTA.US,D,20250822,000000,527.83,534.0925,526,529.5,624343,0
+ULTA.US,D,20250825,000000,527.015,531.99,523,524.37,905283,0
+ULTA.US,D,20250826,000000,524.47,527.36,520,526.06,1007814,0
+ULTA.US,D,20250827,000000,526.85,536.89,526.85,533.81,781473,0
+ULTA.US,D,20250828,000000,534.38,538.59,526.17,530.63,1550225,0
+ULTA.US,D,20250829,000000,526.85,538.38,492,492.73,2941626,0
+ULTA.US,D,20250902,000000,491.26,533.08,486.25,532.52,2200973,0
+ULTA.US,D,20250903,000000,535.18,539,530.36,531.07,992882,0
+ULTA.US,D,20250904,000000,529,533,522.22,529.5,990621,0
+ULTA.US,D,20250905,000000,529.87,529.87,514.29,514.86,880596,0
+ULTA.US,D,20250908,000000,518.95,523.57,509.32,519.81,720867,0
+ULTA.US,D,20250909,000000,514.9,521.1699,505.65,513.85,700394,0
+ULTA.US,D,20250910,000000,509.63,518.45,506.53,515.47,433010,0
+ULTA.US,D,20250911,000000,517,522.87,515.995,521.89,462319,0
+ULTA.US,D,20250912,000000,521.08,521.89,511.66,514.62,454640,0
+ULTA.US,D,20250915,000000,517.47,530.725,514.6503,526.08,625185,0
+ULTA.US,D,20250916,000000,521.84,525.95,511.565,525.21,511794,0
+ULTA.US,D,20250917,000000,527.44,534.08,525.29,528.8,460020,0
+ULTA.US,D,20250918,000000,532.14,538.38,529.585,534.81,532579,0
+ULTA.US,D,20250919,000000,534.62,534.81,519.21,521.47,1151017,0
+ULTA.US,D,20250922,000000,522.39,522.39,514.875,518.16,673942,0
+ULTA.US,D,20250923,000000,522.5,529.73,520.8071,524.6,515386,0
+ULTA.US,D,20250924,000000,524.76,537.13,524.32,535.61,606883,0
+ULTA.US,D,20250925,000000,539.37,540.185,532.425,539.48,507954,0
+ULTA.US,D,20250926,000000,539.48,552.445,538.8,552,685445,0
+ULTA.US,D,20250929,000000,551.33,554.13,546.13,553.71,525359,0
+ULTA.US,D,20250930,000000,550.93,552.505,540.87,546.75,473758,0
+ULTA.US,D,20251001,000000,546.77,559.415,541.94,556.04,606247,0
+ULTA.US,D,20251002,000000,553,557.82,551.0001,557.82,328327,0
+ULTA.US,D,20251003,000000,560,562.11,554.3211,556.45,376669,0
+ULTA.US,D,20251006,000000,558.96,567.98,550.1,566.91,571343,0
+ULTA.US,D,20251007,000000,567.99,567.99,553.88,556.77,629398,0
+ULTA.US,D,20251008,000000,557.07,572.23,556.86,565.81,607979,0
+ULTA.US,D,20251009,000000,566.6,571.7475,560.03,561.15,559752,0
+ULTA.US,D,20251010,000000,564.72,571.05,548.98,549.28,586428,0
+ULTA.US,D,20251013,000000,551.05,555,529.225,542.93,950666,0
+ULTA.US,D,20251014,000000,541.51,551.504,537.95,541.01,560857,0
+ULTA.US,D,20251015,000000,542.21,550.05,534.47,538.49,470378,0
+ULTA.US,D,20251016,000000,538.89,539.985,530,537.29,446827,0
+ULTA.US,D,20251017,000000,536.12,542.26,532.73,533.51,373681,0
+ULTA.US,D,20251020,000000,539.63,543.71,522.925,523.72,486929,0
+ULTA.US,D,20251021,000000,521.16,529.25,517.83,525.92,526562,0
+ULTA.US,D,20251022,000000,525.92,527,509.8,519.33,557100,0
+ULTA.US,D,20251023,000000,520.04,533.6,520.04,524.48,614587,0
+ULTA.US,D,20251024,000000,526.16,529.16,517.22,517.66,407017,0
+ULTA.US,D,20251027,000000,523.66,534.065,522.55,522.82,455609,0
+ULTA.US,D,20251028,000000,521.04,523.6991,516.59,518.79,386930,0
+ULTA.US,D,20251029,000000,516.65,518.9018,500.15,506.07,699153,0
+ULTA.US,D,20251030,000000,506.07,519.3,498,509.66,496722,0
+ULTA.US,D,20251031,000000,509.01,521.35,508.03,519.88,509615,0
+ULTA.US,D,20251103,000000,520.07,522.555,514.73,517.43,492106,0
+ULTA.US,D,20251104,000000,517.43,519.59,513.976,516.66,435237,0
+ULTA.US,D,20251105,000000,516.61,529.27,513.44,521.82,486414,0
+ULTA.US,D,20251106,000000,512.53,519.05,509.0101,509.85,454626,0
+ULTA.US,D,20251107,000000,509.42,519.945,508.175,517.79,433003,0
+ULTA.US,D,20251110,000000,523.33,526.19,516.01,516.56,411195,0
+ULTA.US,D,20251111,000000,514.79,528.58,514.79,522.83,339832,0
+ULTA.US,D,20251112,000000,526.51,538.63,525.095,535.4,602857,0
+ULTA.US,D,20251113,000000,537.18,543.56,531.19,533.87,543455,0
+ULTA.US,D,20251114,000000,530.06,536.05,527.16,529.34,506870,0
+ULTA.US,D,20251117,000000,529.34,530.41,503.9,509.57,565315,0
+ULTA.US,D,20251118,000000,504.31,515.055,501.77,507.37,504063,0
+ULTA.US,D,20251119,000000,506.3,510.125,493,497.41,516616,0
+ULTA.US,D,20251120,000000,499.94,507,496.08,496.44,510398,0
+ULTA.US,D,20251121,000000,500.92,525.35,500.02,515.58,633029,0
+ULTA.US,D,20251124,000000,517.67,526.64,513.73139,514.59,916870,0
+ULTA.US,D,20251125,000000,514.73,529.14,508.45,521.02,746422,0
+ULTA.US,D,20251126,000000,521.43,540.26,521.16,535.16,508066,0
+ULTA.US,D,20251128,000000,535.65,545.815,532.9,538.83,289361,0
+ULTA.US,D,20251201,000000,538.39,558.61,535.28,547.64,716879,0
+ULTA.US,D,20251202,000000,550.9,552.0911,542.92,548.05,565537,0
+ULTA.US,D,20251203,000000,546.75,551.93,543.05,544.52,640844,0
+ULTA.US,D,20251204,000000,547.07,554.9999,530.09,533.95,2062683,0
+ULTA.US,D,20251205,000000,578.95,611.8999,575,601.5,3395556,0
+ULTA.US,D,20251208,000000,611.84,611.84,575.4801,589.3,1747761,0
+ULTA.US,D,20251209,000000,591.76,606.4,590.85,602.97,758362,0
+ULTA.US,D,20251210,000000,603.05,603.5,594.2,600.65,640239,0
+ULTA.US,D,20251211,000000,602.1,606.991,586.26,593.41,700097,0
+ULTA.US,D,20251212,000000,597.69,602.065,585.3158,601.59,708610,0
+ULTA.US,D,20251215,000000,603,603,589.415,591.2,908095,0
+ULTA.US,D,20251216,000000,594.085,596.29,585.1001,589.27,624662,0
+ULTA.US,D,20251217,000000,589.27,591.29,582.95,585.98,503796,0
+ULTA.US,D,20251218,000000,594.12,600.32,586.54,594.01,779149,0
+ULTA.US,D,20251219,000000,599.98,605.66,594.27,597.88,1313499,0
+ULTA.US,D,20251222,000000,598.28,613.16,594.49,612.95,579573,0
+ULTA.US,D,20251223,000000,615.49,616.34,601.89,604.09,895097,0
+ULTA.US,D,20251224,000000,606.36,610.91,604.5601,608.52,211382,0
+ULTA.US,D,20251226,000000,608.52,613.17,604.03,607.52,358002,0
+ULTA.US,D,20251229,000000,604.33,609.43,603.36,604.64,482797,0
+ULTA.US,D,20251230,000000,603.63,611.19,601,606.89,341834,0
+ULTA.US,D,20251231,000000,604,608.82,602.96,605.01,282643,0
+ULTA.US,D,20260102,000000,606.12,622.265,606.12,620.04,539816,0
+ULTA.US,D,20260105,000000,620.04,636.96,619.59,631.15,892385,0
+ULTA.US,D,20260106,000000,631.15,654.89,630,650.06,707827,0
+ULTA.US,D,20260107,000000,649.87,658.2,645.77,655.36,666399,0
+ULTA.US,D,20260108,000000,651.79,660.87,650.44,657.46,421660,0
+ULTA.US,D,20260109,000000,657.3,675.65,657,666.18,659769,0
+ULTA.US,D,20260112,000000,663.01,665.89,653.33,661.49,430633,0
+ULTA.US,D,20260113,000000,663.27,671.22,661.66,664.85,396594,0
+ULTA.US,D,20260114,000000,660.09,666.68,657,663.85,540203,0
+ULTA.US,D,20260115,000000,665.16,669.69,661.62,665.12,402891,0
+ULTA.US,D,20260116,000000,666.12,667.89,658.1,663.48,391923,0
+ULTA.US,D,20260120,000000,662.79,678.1,656.3,675.62,527471,0
+ULTA.US,D,20260121,000000,684.39,695.34,679.99,683.45,653431,0
+ULTA.US,D,20260122,000000,682.81,693.77,677,681.64,498941,0
+ULTA.US,D,20260123,000000,684.39,694.34,681.06,686.12,527312,0
+ULTA.US,D,20260126,000000,684.03,684.535,660.42,661.34,731643,0
+ULTA.US,D,20260127,000000,663.04,666.55,650.75,651.3,450957,0
+ULTA.US,D,20260128,000000,649.91,655.0199,633.615,638.21,637530,0
+ULTA.US,D,20260129,000000,636.65,640.01,629.01,631.1,618519,0
+ULTA.US,D,20260130,000000,628.11,648.44,624.9501,647.36,732594,0
+ULTA.US,D,20260202,000000,647.04,666.05,643.4275,665.57,719412,0
+ULTA.US,D,20260203,000000,665.57,677.7,662.52,673.39,418364,0
+ULTA.US,D,20260204,000000,673.39,690.08,668.145,678.64,496064,0
+ULTA.US,D,20260205,000000,678.64,689,671.68,677.91,552865,0
+ULTA.US,D,20260206,000000,681.27,692.6,677.475,690.37,468100,0
+ULTA.US,D,20260209,000000,690,700.81,688.995,696.25,560065,0
+ULTA.US,D,20260210,000000,696.25,697.39,678.16,679.28,482311,0
+ULTA.US,D,20260211,000000,686.82,694.9999,682.03,683.05,360762,0
+ULTA.US,D,20260212,000000,690,693.75,664.95,667.18,523790,0
+ULTA.US,D,20260213,000000,666.96,690,660,683.4,380608,0
+ULTA.US,D,20260217,000000,690.76,707.25,686.8612,706.82,569923,0
+ULTA.US,D,20260218,000000,700.1,714.77,685.5,689.42,620467,0
diff --git a/daily/us/nasdaq stocks/3/ulti.us.txt b/daily/us/nasdaq stocks/3/ulti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..439c88f5989f328dfc5d1e1863f8d6a320f7d748
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ulti.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULTI.US,D,20251103,000000,26.5,26.5,25.05,25.188,111202,0
+ULTI.US,D,20251104,000000,23.73,26.14,23.53,23.5585,70530,0
+ULTI.US,D,20251105,000000,23.93,25.0281,23.801,24.8047,38518,0
+ULTI.US,D,20251106,000000,24.81,24.81,23.06,23.1057,61437,0
+ULTI.US,D,20251107,000000,22.14,23.03,20.23,23.0032,101343,0
+ULTI.US,D,20251110,000000,23.62,25.5083,22.1501,23.1798,65467,0
+ULTI.US,D,20251111,000000,23.61,23.61,22.0285,22.2384,32897,0
+ULTI.US,D,20251112,000000,22.97,22.97,22.1869,22.7269,30918,0
+ULTI.US,D,20251113,000000,22.09,22.16,18.9606,18.9606,84127,0
+ULTI.US,D,20251114,000000,17.86,20.3,17.6505,18.854,49547,0
+ULTI.US,D,20251117,000000,19.5,19.5,18.0101,18.3928,44758,0
+ULTI.US,D,20251118,000000,18.05,18.57,17.058,17.9566,31627,0
+ULTI.US,D,20251119,000000,18.0956,18.12,17.2502,17.5907,37695,0
+ULTI.US,D,20251120,000000,18.1,18.1,16.38,16.5184,43115,0
+ULTI.US,D,20251121,000000,16.96,17.055,16,16.175,16440,0
+ULTI.US,D,20251124,000000,16.43,16.9998,16.3629,16.925,18945,0
+ULTI.US,D,20251125,000000,17.5,17.87,16.53,17.39,22874,0
+ULTI.US,D,20251126,000000,17.76,17.76,17.01,17.6309,16478,0
+ULTI.US,D,20251128,000000,17.61,18.1,17.5,17.7644,29024,0
+ULTI.US,D,20251201,000000,18.04,19.25,16.94,17.1582,48521,0
+ULTI.US,D,20251202,000000,17.8,18.04,17.2,17.2373,21776,0
+ULTI.US,D,20251203,000000,17.2,17.7469,16.86,17.7469,22957,0
+ULTI.US,D,20251204,000000,17.82,18.3562,17.09,18.15,30809,0
+ULTI.US,D,20251205,000000,18.3,18.3,17.74,18.0046,47120,0
+ULTI.US,D,20251208,000000,18.38,18.41,17.61,17.9483,22925,0
+ULTI.US,D,20251209,000000,18.12,18.5296,17.71,18.31,31584,0
+ULTI.US,D,20251210,000000,18.47,18.76,17.85,18.3439,45891,0
+ULTI.US,D,20251211,000000,18.06,18.5064,17.46,18.5064,46873,0
+ULTI.US,D,20251212,000000,18.51,18.51,17.08,17.2901,55940,0
+ULTI.US,D,20251215,000000,17.39,17.39,15.48,15.48,65831,0
+ULTI.US,D,20251216,000000,15.41,15.5599,14.95,15.495,43988,0
+ULTI.US,D,20251217,000000,15.85,15.85,14.58,14.6108,54521,0
+ULTI.US,D,20251218,000000,14.916,14.9999,14.42,14.5697,35852,0
+ULTI.US,D,20251219,000000,14.59,16.3553,14.59,16.0096,26041,0
+ULTI.US,D,20251222,000000,16.05,16.1099,15.78,15.84,35002,0
+ULTI.US,D,20251223,000000,15.78,15.977,15.61,15.6894,27080,0
+ULTI.US,D,20251224,000000,15.51,15.55,15.2,15.4323,16772,0
+ULTI.US,D,20251226,000000,15.44,15.44,14.79,15.0841,44611,0
+ULTI.US,D,20251229,000000,14.77,15.19,14.57528,14.7004,42433,0
+ULTI.US,D,20251230,000000,14.77,14.8999,14.6,14.6248,68447,0
+ULTI.US,D,20251231,000000,14.24,14.5,14.03,14.1,64241,0
+ULTI.US,D,20260102,000000,14.55,14.98,14.4491,14.9145,33922,0
+ULTI.US,D,20260105,000000,15.2,15.875,15.11,15.875,33854,0
+ULTI.US,D,20260106,000000,15.85,16.5,15.85,16.2417,60570,0
+ULTI.US,D,20260107,000000,16.28,16.43,15.92,15.9747,59752,0
+ULTI.US,D,20260108,000000,16.06,16.43,15.9,16.1823,46051,0
+ULTI.US,D,20260109,000000,16.21,16.5199,15.95,16.2832,38541,0
+ULTI.US,D,20260112,000000,16.18,16.83,16.0744,16.6616,77013,0
+ULTI.US,D,20260113,000000,16.94,17.06,16.35,16.6406,46122,0
+ULTI.US,D,20260114,000000,16.32,17.23,16.25,17.1201,51974,0
+ULTI.US,D,20260115,000000,17.07,17.15,16.6,16.6084,43968,0
+ULTI.US,D,20260116,000000,16.84,17.45,16.62,17.135,37726,0
+ULTI.US,D,20260120,000000,16.61,18.225,16.55,16.9619,152518,0
+ULTI.US,D,20260121,000000,17.46,17.65,15.76,16.8598,90353,0
+ULTI.US,D,20260122,000000,16.94,17.28,16.735,17.0265,47455,0
+ULTI.US,D,20260123,000000,17.17,17.6499,16.6224,17.0568,50527,0
+ULTI.US,D,20260126,000000,17.14,17.33,16.095,16.1783,109425,0
+ULTI.US,D,20260127,000000,16.61,17.005,16.25,16.9093,66617,0
+ULTI.US,D,20260128,000000,17.27,17.72,16.85,17.4942,144048,0
+ULTI.US,D,20260129,000000,17.64,17.69,15.94,16.308,144784,0
+ULTI.US,D,20260130,000000,16.88,16.9273,15,15.1955,146676,0
+ULTI.US,D,20260202,000000,14.98,15.1799,14.5,14.5653,135760,0
+ULTI.US,D,20260203,000000,15.21,15.3594,14.5,15.1727,174406,0
+ULTI.US,D,20260204,000000,15.45,15.5,13.43,14.4,119323,0
+ULTI.US,D,20260205,000000,13.56,14.1358,12.79,12.85,107295,0
+ULTI.US,D,20260206,000000,13.39,13.905,13.07,13.8257,49231,0
+ULTI.US,D,20260209,000000,13.77,15.2,13.48,15.15,158326,0
+ULTI.US,D,20260210,000000,14.71,14.8399,14.1633,14.2873,95504,0
+ULTI.US,D,20260211,000000,14.65,14.65,13.404,13.85,67140,0
+ULTI.US,D,20260212,000000,13.75,13.75,12.8,12.9454,99034,0
+ULTI.US,D,20260213,000000,13.19,13.19,12.49,12.7651,65439,0
+ULTI.US,D,20260217,000000,12.5,12.67,11.67,12.3244,120178,0
+ULTI.US,D,20260218,000000,12.73,12.99,12.29,12.61,24855,0
diff --git a/daily/us/nasdaq stocks/3/ulvm.us.txt b/daily/us/nasdaq stocks/3/ulvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39f0ca155dbbe400b5cb8d2d0263115eb8ab6797
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ulvm.us.txt	
@@ -0,0 +1,1995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ULVM.US,D,20171027,000000,47.6865,48.0324,47.6865,48.0224,13352.127021549,0
+ULVM.US,D,20171030,000000,48.0224,48.0224,47.8171,47.9068,66446.620849891,0
+ULVM.US,D,20171031,000000,47.9157,47.9845,47.9068,47.9347,453926.16967239,0
+ULVM.US,D,20171101,000000,48.2137,48.2137,47.9257,47.9257,105107.49446191,0
+ULVM.US,D,20171102,000000,48.0702,48.0872,47.8569,47.9845,58185.939063473,0
+ULVM.US,D,20171103,000000,48.0782,48.0782,47.8918,48.0124,39468.48216656,0
+ULVM.US,D,20171106,000000,48.463,48.463,48.136,48.2805,55181.233944416,0
+ULVM.US,D,20171107,000000,48.4161,48.4161,48.136,48.1948,108231.58519338,0
+ULVM.US,D,20171108,000000,48.2715,48.3284,48.126,48.2895,6717.6979890516,0
+ULVM.US,D,20171109,000000,48.0424,48.131,47.9436,48.0972,3176.2592343694,0
+ULVM.US,D,20171110,000000,48.0782,48.1071,48.0602,48.1071,420445.02645425,0
+ULVM.US,D,20171113,000000,48.0324,48.2895,48.0324,48.2617,2759.9144515951,0
+ULVM.US,D,20171114,000000,48.126,48.2427,48.126,48.2427,5825.8172375183,0
+ULVM.US,D,20171115,000000,48.0782,48.146,47.8121,48.0503,7780.1296154563,0
+ULVM.US,D,20171116,000000,48.1948,48.4978,48.1948,48.3962,7015.6603998563,0
+ULVM.US,D,20171117,000000,48.3763,48.472,48.3763,48.4261,55310.65196123,0
+ULVM.US,D,20171120,000000,48.4978,48.6045,48.453,48.5846,4063.1237837006,0
+ULVM.US,D,20171121,000000,48.7859,48.8836,48.7859,48.8337,3879.5307831037,0
+ULVM.US,D,20171122,000000,48.9005,48.9005,48.6713,48.6713,9135.5074504636,0
+ULVM.US,D,20171124,000000,48.8637,48.8637,48.7859,48.7859,5603.0978597451,0
+ULVM.US,D,20171127,000000,48.8537,48.8537,48.7759,48.7759,59646.657144725,0
+ULVM.US,D,20171128,000000,48.8637,49.3023,48.8337,49.2833,3124.0907314676,0
+ULVM.US,D,20171129,000000,49.5046,49.5046,49.2733,49.3023,6164.9125063803,0
+ULVM.US,D,20171130,000000,49.5335,49.7398,49.5335,49.5434,348946.08674641,0
+ULVM.US,D,20171201,000000,49.7597,49.7597,48.8337,49.4368,5257.9831482407,0
+ULVM.US,D,20171204,000000,49.7498,49.7498,49.2494,49.2544,102202.11014646,0
+ULVM.US,D,20171205,000000,49.2544,49.2544,48.9663,48.9843,4521.6046649725,0
+ULVM.US,D,20171206,000000,48.9105,48.9663,48.9005,48.9105,14486.791959663,0
+ULVM.US,D,20171207,000000,48.9005,49.3123,48.9005,49.1677,59942.613074649,0
+ULVM.US,D,20171208,000000,49.3989,49.4896,49.3023,49.4667,3494.2864539825,0
+ULVM.US,D,20171211,000000,49.5992,49.6172,49.5046,49.6172,7781.1328558967,0
+ULVM.US,D,20171212,000000,49.693,49.693,49.5335,49.5335,6438.7971466149,0
+ULVM.US,D,20171213,000000,49.5992,49.6362,49.4079,49.4079,2923.4426433836,0
+ULVM.US,D,20171214,000000,49.5146,49.5146,49.1198,49.1488,6172.9384299036,0
+ULVM.US,D,20171215,000000,49.2643,49.6262,49.2643,49.5046,5247.9507438365,0
+ULVM.US,D,20171218,000000,49.7309,49.8355,49.7309,49.8165,10613.280619202,0
+ULVM.US,D,20171219,000000,49.9501,49.9501,49.6262,49.6262,13323.033048776,0
+ULVM.US,D,20171220,000000,49.8743,49.8743,49.674,49.674,10172.858065858,0
+ULVM.US,D,20171221,000000,49.8645,49.8645,49.693,49.693,270387.34405933,0
+ULVM.US,D,20171222,000000,49.6322,49.7169,49.6052,49.7069,3408.0077761064,0
+ULVM.US,D,20171226,000000,49.699,49.8036,49.67,49.7458,5697.4024611446,0
+ULVM.US,D,20171227,000000,49.7937,49.8525,49.7368,49.7847,6775.885934596,0
+ULVM.US,D,20171228,000000,49.9173,49.9671,49.7947,49.9671,6525.075824491,0
+ULVM.US,D,20171229,000000,50.1694,50.1694,49.699,49.699,8537.5761479733,0
+ULVM.US,D,20180102,000000,49.9372,50.0259,49.8026,50.0259,17544.668822063,0
+ULVM.US,D,20180103,000000,50.3677,50.3677,50.1196,50.3109,18457.617622845,0
+ULVM.US,D,20180104,000000,50.4555,50.5322,50.4177,50.4465,10438.71678257,0
+ULVM.US,D,20180105,000000,50.598,50.7525,50.5322,50.6948,9460.5573531596,0
+ULVM.US,D,20180108,000000,50.9409,50.9509,50.6658,50.9409,13924.977313028,0
+ULVM.US,D,20180109,000000,51.0665,51.22,50.9898,50.9898,9177.6435489612,0
+ULVM.US,D,20180110,000000,50.9808,50.9808,50.7904,50.8941,7486.1801664133,0
+ULVM.US,D,20180111,000000,51.1044,51.3915,51.0864,51.3526,136869.08356516,0
+ULVM.US,D,20180112,000000,51.5729,51.7364,51.4702,51.6895,8490.4238472736,0
+ULVM.US,D,20180116,000000,52.0035,52.0035,51.2689,51.3915,22727.408937272,0
+ULVM.US,D,20180117,000000,51.6018,52.1002,51.534,51.9935,697112.65567061,0
+ULVM.US,D,20180118,000000,52.0713,52.0713,51.7822,51.8549,16990.880098951,0
+ULVM.US,D,20180119,000000,51.9845,52.2437,51.9745,52.2437,32842.079057586,0
+ULVM.US,D,20180122,000000,52.3773,52.4261,52.2906,52.4261,7306.6001275781,0
+ULVM.US,D,20180123,000000,52.6055,52.6195,52.4261,52.5856,8169.3869063392,0
+ULVM.US,D,20180124,000000,52.7192,52.7192,52.1948,52.4071,4848.6610485494,0
+ULVM.US,D,20180125,000000,52.6334,52.6334,52.1948,52.3284,31870.942311259,0
+ULVM.US,D,20180126,000000,52.5856,52.7959,52.4331,52.7959,34898.721960447,0
+ULVM.US,D,20180129,000000,52.758,52.758,52.2806,52.2806,58524.031091895,0
+ULVM.US,D,20180130,000000,52.0035,52.0035,51.5918,51.7652,31509.775752708,0
+ULVM.US,D,20180131,000000,51.9257,51.9267,51.6018,51.7463,37669.672056886,0
+ULVM.US,D,20180201,000000,51.5818,51.8021,51.5181,51.6307,31619.128960714,0
+ULVM.US,D,20180202,000000,51.534,51.534,50.5692,50.5692,51593.646129475,0
+ULVM.US,D,20180205,000000,50.2073,50.5412,48.8876,48.8876,39572.819172363,0
+ULVM.US,D,20180206,000000,47.8918,49.5774,47.5878,49.3661,16167.219697367,0
+ULVM.US,D,20180207,000000,49.3661,49.8475,49.2793,49.695,14862.00388438,0
+ULVM.US,D,20180208,000000,49.3661,49.9771,47.3306,47.3306,8641.913153777,0
+ULVM.US,D,20180209,000000,47.9596,48.2567,46.6499,48.2567,11154.027216588,0
+ULVM.US,D,20180212,000000,48.3234,48.8876,48.0972,48.6005,26702.247562216,0
+ULVM.US,D,20180213,000000,48.5218,48.8297,48.4211,48.8009,19162.895652461,0
+ULVM.US,D,20180214,000000,49.4129,49.6052,49.4129,49.6052,15797.023974852,0
+ULVM.US,D,20180215,000000,49.6132,49.9073,49.4428,49.9073,42503.284498829,0
+ULVM.US,D,20180216,000000,49.987,51.9068,49.987,50.1694,9151.5592975103,0
+ULVM.US,D,20180220,000000,49.9571,49.9571,49.679,49.7947,3069.9157476849,0
+ULVM.US,D,20180221,000000,50.1246,50.1246,49.5106,49.5106,7096.9228755303,0
+ULVM.US,D,20180222,000000,49.6511,49.9471,49.3949,49.4727,8147.31561665,0
+ULVM.US,D,20180223,000000,49.8125,50.2073,49.689,50.2073,67147.885917745,0
+ULVM.US,D,20180226,000000,50.2462,50.5592,50.1694,50.5033,6106.7245608359,0
+ULVM.US,D,20180227,000000,50.598,50.598,49.9771,49.9771,67978.569002412,0
+ULVM.US,D,20180228,000000,50.1296,50.1296,49.3561,49.4328,2104.7984440009,0
+ULVM.US,D,20180301,000000,49.3701,49.3701,48.5158,48.8447,27080.469208255,0
+ULVM.US,D,20180302,000000,48.4799,48.9015,48.3363,48.9015,68122.032385392,0
+ULVM.US,D,20180305,000000,48.7091,49.4787,48.7091,49.4787,3016.7440043426,0
+ULVM.US,D,20180306,000000,49.5923,49.8953,49.5454,49.8863,5899.053789669,0
+ULVM.US,D,20180307,000000,49.6012,49.8953,49.4886,49.8863,4443.3519106197,0
+ULVM.US,D,20180308,000000,49.9741,50.0129,49.9342,49.984,52688.181449972,0
+ULVM.US,D,20180309,000000,50.2921,50.8103,50.2342,50.8103,6619.3804258905,0
+ULVM.US,D,20180312,000000,50.8054,50.8881,50.7316,50.8153,33872.406989897,0
+ULVM.US,D,20180313,000000,51.0655,51.1612,50.615,50.7216,8811.460788208,0
+ULVM.US,D,20180314,000000,50.7506,50.7894,50.2721,50.3757,34177.392083785,0
+ULVM.US,D,20180315,000000,50.4545,50.4545,50.1764,50.2721,62092.557338468,0
+ULVM.US,D,20180316,000000,50.2721,50.586,50.2721,50.5302,21305.817233198,0
+ULVM.US,D,20180319,000000,50.3657,50.3657,49.7528,50.0698,6091.6759542296,0
+ULVM.US,D,20180320,000000,50.2242,50.302,50.1366,50.1944,5940.1866477262,0
+ULVM.US,D,20180321,000000,50.2621,50.5113,50.1564,50.1664,5102.4808799756,0
+ULVM.US,D,20180322,000000,50.3369,50.3369,49.0002,49.0351,15186.050546636,0
+ULVM.US,D,20180323,000000,49.1597,49.1597,47.9914,48.0004,3541.4387546822,0
+ULVM.US,D,20180326,000000,48.6713,49.1966,48.4749,49.1498,28120.82954497,0
+ULVM.US,D,20180327,000000,49.371,49.371,48.2127,48.2127,40595.121181151,0
+ULVM.US,D,20180328,000000,48.6134,48.6134,48.3175,48.3463,5091.445235131,0
+ULVM.US,D,20180329,000000,48.5656,49.2365,48.5656,48.9952,31673.303944497,0
+ULVM.US,D,20180402,000000,48.7381,48.9175,47.4263,47.8759,51523.419298644,0
+ULVM.US,D,20180403,000000,48.124,48.5158,47.8948,48.462,4973.0628631614,0
+ULVM.US,D,20180404,000000,47.7811,49.082,47.7811,49.0052,4511.5722605683,0
+ULVM.US,D,20180405,000000,49.4886,49.5166,49.2065,49.4009,3788.2359030255,0
+ULVM.US,D,20180406,000000,49.082,49.1009,48.0304,48.2417,1969.3609845443,0
+ULVM.US,D,20180409,000000,48.5756,49.054,48.3852,48.3852,2883.3130257668,0
+ULVM.US,D,20180410,000000,49.1009,49.2365,49.0052,49.082,62591.167837357,0
+ULVM.US,D,20180411,000000,49.0252,49.072,48.7849,48.7869,454775.91432542,0
+ULVM.US,D,20180412,000000,49.2853,49.3043,48.9972,49.1597,28112.803621446,0
+ULVM.US,D,20180413,000000,49.4388,49.4388,48.8059,48.9584,7647.7018773209,0
+ULVM.US,D,20180416,000000,49.695,49.695,49.1866,49.5265,12967.885932868,0
+ULVM.US,D,20180417,000000,49.8195,50.0886,49.8195,50.0129,4203.5774453594,0
+ULVM.US,D,20180418,000000,50.0788,50.3657,50.0788,50.1944,35434.452355631,0
+ULVM.US,D,20180419,000000,50.0418,50.0418,49.7328,49.8395,417925.88970836,0
+ULVM.US,D,20180420,000000,49.9242,49.9242,49.4189,49.5554,5216.8502901835,0
+ULVM.US,D,20180423,000000,49.7428,49.8007,49.3431,49.6182,1083416.4066969,0
+ULVM.US,D,20180424,000000,49.7129,49.8295,48.9115,49.1498,76869.285785413,0
+ULVM.US,D,20180425,000000,49.1498,49.1498,48.753,48.8407,578.86973412228,0
+ULVM.US,D,20180426,000000,49.2564,49.3909,49.2564,49.3909,37047.662983826,0
+ULVM.US,D,20180427,000000,49.5166,49.5923,49.4597,49.5554,3615.6785472733,0
+ULVM.US,D,20180430,000000,49.6012,49.6012,49.082,49.082,5149.6331806753,0
+ULVM.US,D,20180501,000000,49.072,49.072,48.753,48.753,2367.647439391,0
+ULVM.US,D,20180502,000000,48.8547,49.082,48.6134,48.6813,4295.875565878,0
+ULVM.US,D,20180503,000000,48.5756,48.5756,47.9914,48.5258,21726.174977733,0
+ULVM.US,D,20180504,000000,48.3363,49.2464,48.3363,49.0351,3126.0972123484,0
+ULVM.US,D,20180507,000000,49.1866,49.2564,49.0252,49.1009,5515.8159414286,0
+ULVM.US,D,20180508,000000,48.9584,49.091,48.8746,49.045,2974.607905845,0
+ULVM.US,D,20180509,000000,49.1966,49.4976,49.054,49.4099,83096.399199099,0
+ULVM.US,D,20180510,000000,49.691,49.8863,49.6382,49.8195,57188.718065696,0
+ULVM.US,D,20180511,000000,50.0319,50.0319,49.8007,49.8803,1042.3668175963,0
+ULVM.US,D,20180514,000000,50.0886,50.1844,49.8953,49.9541,669022.92657929,0
+ULVM.US,D,20180515,000000,49.7229,49.7229,49.5454,49.6102,24726.86713503,0
+ULVM.US,D,20180516,000000,49.8195,50.0986,49.8195,49.9741,27831.896298129,0
+ULVM.US,D,20180517,000000,50.0788,50.1465,49.9561,50.0886,33767.066743653,0
+ULVM.US,D,20180518,000000,50.0418,50.0986,49.9441,50.0698,3587.5878149416,0
+ULVM.US,D,20180521,000000,50.3369,50.4834,50.3369,50.3797,4476.4588451536,0
+ULVM.US,D,20180522,000000,50.5672,50.5672,50.1366,50.1664,5449.6020723609,0
+ULVM.US,D,20180523,000000,50.1944,50.2342,50.1366,50.2342,3054.8671410786,0
+ULVM.US,D,20180524,000000,49.9342,50.2721,49.8585,50.2342,2659.5904075531,0
+ULVM.US,D,20180525,000000,50.0319,50.0986,50.003,50.0986,4423.2871018113,0
+ULVM.US,D,20180529,000000,49.5824,49.7727,49.5066,49.5066,3415.0304591893,0
+ULVM.US,D,20180530,000000,49.8295,50.2342,49.7817,50.1166,5073.3869072034,0
+ULVM.US,D,20180531,000000,49.6382,49.8007,49.6382,49.675,4167.4607895043,0
+ULVM.US,D,20180601,000000,49.8195,50.2442,49.8195,50.2053,4975.0693440423,0
+ULVM.US,D,20180604,000000,50.4276,50.4465,50.293,50.4177,4189.5320791935,0
+ULVM.US,D,20180605,000000,50.4655,50.5322,50.3199,50.5322,4227.6552159294,0
+ULVM.US,D,20180606,000000,50.5223,50.8671,50.5223,50.8183,6925.3687602185,0
+ULVM.US,D,20180607,000000,51.0227,51.0227,50.6668,50.8572,2736.8399214655,0
+ULVM.US,D,20180608,000000,50.9639,51.1074,50.9439,51.1074,3908.6247558759,0
+ULVM.US,D,20180611,000000,51.223,51.3287,51.1452,51.233,5458.6312363247,0
+ULVM.US,D,20180612,000000,51.2998,51.3476,51.204,51.2998,2508.1011010497,0
+ULVM.US,D,20180613,000000,51.3576,51.3576,51.0795,51.0795,2278.3590401936,0
+ULVM.US,D,20180614,000000,51.3097,51.3097,51.0695,51.1452,13601.933891213,0
+ULVM.US,D,20180615,000000,50.8771,51.1842,50.8771,51.1842,2974.607905845,0
+ULVM.US,D,20180618,000000,50.8373,51.1074,50.8373,51.0984,2942.5042117516,0
+ULVM.US,D,20180619,000000,50.8273,50.8373,50.5322,50.8373,4220.6325328465,0
+ULVM.US,D,20180620,000000,51.0795,51.0795,50.9249,50.9249,3146.1620211568,0
+ULVM.US,D,20180621,000000,50.8273,50.8273,50.5412,50.5791,4031.0200896071,0
+ULVM.US,D,20180622,000000,50.6468,50.7346,50.617,50.617,2278.3590401936,0
+ULVM.US,D,20180625,000000,50.2631,50.2631,49.6092,49.7917,5784.6843794611,0
+ULVM.US,D,20180626,000000,50.0329,50.0329,49.8295,49.9043,3694.9345420665,0
+ULVM.US,D,20180627,000000,50.0239,50.1774,49.3899,49.3899,5720.4769912743,0
+ULVM.US,D,20180628,000000,49.08,49.5255,49.08,49.4478,8793.4024602804,0
+ULVM.US,D,20180629,000000,49.6462,49.8495,49.4378,49.4378,2382.6960459973,0
+ULVM.US,D,20180702,000000,49.2833,49.4577,49.08,49.4577,4101.2469204365,0
+ULVM.US,D,20180703,000000,49.665,49.665,49.3123,49.3123,6314.3953320028,0
+ULVM.US,D,20180705,000000,49.4777,49.6372,49.2933,49.6372,15118.833437128,0
+ULVM.US,D,20180706,000000,49.7687,50.0608,49.7458,49.994,5690.3797780617,0
+ULVM.US,D,20180709,000000,50.2831,50.4465,50.2831,50.4465,4074.1594285452,0
+ULVM.US,D,20180710,000000,50.4745,50.5332,50.4745,50.5332,900.90991549707,0
+ULVM.US,D,20180711,000000,50.1854,50.1854,49.9441,50.0428,18440.562535359,0
+ULVM.US,D,20180712,000000,50.303,50.3109,50.0847,50.3109,2346.5793901421,0
+ULVM.US,D,20180713,000000,50.3109,50.3389,50.3109,50.3389,786.5405052892,0
+ULVM.US,D,20180716,000000,50.2831,50.2831,50.2203,50.2252,1737.6124428073,0
+ULVM.US,D,20180717,000000,50.2831,50.5133,50.2831,50.5033,734.37200238736,0
+ULVM.US,D,20180718,000000,50.6468,50.6957,50.5622,50.6618,1554.0194422104,0
+ULVM.US,D,20180719,000000,50.6668,50.6668,50.5702,50.588,27730.569013647,0
+ULVM.US,D,20180720,000000,50.637,50.637,50.4465,50.4465,1245.0213865611,0
+ULVM.US,D,20180723,000000,50.4067,50.5682,50.4067,50.4854,2518.1335054539,0
+ULVM.US,D,20180724,000000,50.5592,50.5592,50.303,50.303,73339.885916016,0
+ULVM.US,D,20180725,000000,50.4177,50.4276,50.3877,50.4276,1022.3020087879,0
+ULVM.US,D,20180726,000000,50.7535,50.9161,50.7535,50.9161,510.64938417373,0
+ULVM.US,D,20180727,000000,50.9249,50.9249,50.5133,50.5322,3089.9805564933,0
+ULVM.US,D,20180730,000000,50.6957,50.6957,50.3489,50.3977,6432.7777039724,0
+ULVM.US,D,20180731,000000,50.617,50.6668,50.5791,50.6668,59476.106269853,0
+ULVM.US,D,20180801,000000,50.4754,50.5692,50.2831,50.3579,2412.7932592099,0
+ULVM.US,D,20180802,000000,50.0428,50.4465,50.0428,50.4465,417.34802321468,0
+ULVM.US,D,20180803,000000,50.588,50.6668,50.588,50.6668,613.98314953698,0
+ULVM.US,D,20180806,000000,50.8473,50.9249,50.8373,50.9061,9220.7828878993,0
+ULVM.US,D,20180807,000000,51.0027,51.1642,51.0027,51.1234,833.69280598893,0
+ULVM.US,D,20180808,000000,51.223,51.223,50.9539,51.0326,1293.1769277012,0
+ULVM.US,D,20180809,000000,51.213,51.213,51.1452,51.1642,1213.9209329081,0
+ULVM.US,D,20180813,000000,50.8083,50.8083,50.3109,50.4355,1948.2929352954,0
+ULVM.US,D,20180815,000000,50.1376,50.1376,50.1376,50.1376,17293.858711958,0
+ULVM.US,D,20180816,000000,50.617,50.8911,50.617,50.7436,1231.9792608356,0
+ULVM.US,D,20180817,000000,50.637,51.0147,50.637,50.9908,1815.86519716,0
+ULVM.US,D,20180820,000000,51.204,51.3665,51.204,51.3287,4829.5994801814,0
+ULVM.US,D,20180821,000000,51.5041,51.6556,51.5041,51.6267,2266.3201549085,0
+ULVM.US,D,20180822,000000,51.4393,51.4553,51.4153,51.4353,9508.7128942998,0
+ULVM.US,D,20180823,000000,51.4851,51.4851,51.223,51.2828,6184.9773151887,0
+ULVM.US,D,20180824,000000,51.3935,51.5091,51.3935,51.5041,3106.03240354,0
+ULVM.US,D,20180827,000000,51.7792,51.9825,51.7792,51.9147,6935.4011646227,0
+ULVM.US,D,20180828,000000,52.0782,52.0782,51.9497,51.9497,4021.9909256434,0
+ULVM.US,D,20180829,000000,51.8589,52.1938,51.8589,52.1171,4935.9429668659,0
+ULVM.US,D,20180830,000000,52.155,52.155,51.6954,51.7982,3644.7725200455,0
+ULVM.US,D,20180831,000000,51.8171,51.8171,51.5779,51.6566,881.84834712909,0
+ULVM.US,D,20180904,000000,51.848,51.848,51.53,51.7054,4275.8107570696,0
+ULVM.US,D,20180905,000000,51.4543,51.5878,51.4543,51.5689,7535.3389479938,0
+ULVM.US,D,20180906,000000,51.5878,51.6267,51.3287,51.4143,7046.7608535094,0
+ULVM.US,D,20180907,000000,51.3955,51.4143,51.0844,51.2021,3802.2812691914,0
+ULVM.US,D,20180910,000000,51.4443,51.4443,51.2998,51.3187,4138.3668167321,0
+ULVM.US,D,20180911,000000,51.1234,51.4643,51.1234,51.3466,4484.4847686769,0
+ULVM.US,D,20180912,000000,51.3995,51.4841,51.2998,51.4443,14186.823067977,0
+ULVM.US,D,20180913,000000,51.6656,51.6656,51.5878,51.6158,1322.2709004734,0
+ULVM.US,D,20180914,000000,51.7613,51.8669,51.6656,51.8281,6597.3091362012,0
+ULVM.US,D,20180917,000000,51.7992,51.8091,51.53,51.5589,15733.819827106,0
+ULVM.US,D,20180918,000000,51.6466,51.9058,51.6466,51.8181,9439.4893039108,0
+ULVM.US,D,20180919,000000,51.8669,51.8669,51.6954,51.7134,27536.943608645,0
+ULVM.US,D,20180920,000000,51.7992,52.166,51.7992,52.1002,6431.774463532,0
+ULVM.US,D,20180921,000000,52.176,52.1958,52.1241,52.1241,1013.2728448241,0
+ULVM.US,D,20180924,000000,52.147,52.147,51.7134,51.7842,2512.1140628114,0
+ULVM.US,D,20180925,000000,51.8091,51.8101,51.6466,51.6656,1285.1510041779,0
+ULVM.US,D,20180926,000000,51.6954,51.8021,51.6954,51.8021,1669.3920928587,0
+ULVM.US,D,20180927,000000,51.6776,51.6776,51.6267,51.6267,1142.6908616383,0
+ULVM.US,D,20180928,000000,51.3566,51.6736,51.3566,51.6566,665.14841199839,0
+ULVM.US,D,20181001,000000,51.9537,51.9537,51.8091,51.8091,3136.1296167526,0
+ULVM.US,D,20181002,000000,51.6954,51.7334,51.5808,51.5808,22219.76927442,0
+ULVM.US,D,20181003,000000,51.8081,51.9117,51.6506,51.6506,5415.4918973866,0
+ULVM.US,D,20181004,000000,51.5689,51.5689,51.1184,51.2748,2121.8535314881,0
+ULVM.US,D,20181005,000000,51.3955,51.4045,50.8641,51.0147,5689.3765376212,0
+ULVM.US,D,20181008,000000,51.0576,51.0675,50.9748,51.0675,2491.0460135626,0
+ULVM.US,D,20181009,000000,50.8931,50.918,50.7964,50.7964,2799.0408287715,0
+ULVM.US,D,20181010,000000,50.7206,50.7206,49.6172,49.6192,7918.5767962342,0
+ULVM.US,D,20181011,000000,48.9723,49.0979,48.0483,48.1938,35563.870372445,0
+ULVM.US,D,20181012,000000,48.9075,48.9075,48.3593,48.6942,9126.4782864998,0
+ULVM.US,D,20181015,000000,49.1746,49.1746,48.5886,48.6085,9064.2773791938,0
+ULVM.US,D,20181016,000000,48.7421,49.4388,48.7421,49.371,5405.4594929824,0
+ULVM.US,D,20181017,000000,49.5066,49.5066,49.2643,49.2643,4526.6208671746,0
+ULVM.US,D,20181018,000000,49.2544,49.2544,48.7421,48.7719,4418.2708996092,0
+ULVM.US,D,20181019,000000,48.9554,48.9633,48.45,48.45,8310.8438084384,0
+ULVM.US,D,20181022,000000,48.6464,48.6464,48.2427,48.2895,6685.5942949582,0
+ULVM.US,D,20181023,000000,47.7683,48.135,47.0366,48.135,33835.287093601,0
+ULVM.US,D,20181024,000000,47.2877,47.4482,46.6209,46.6209,10832.990275654,0
+ULVM.US,D,20181025,000000,46.6598,47.5559,46.6598,47.5559,14876.049250546,0
+ULVM.US,D,20181026,000000,46.7077,46.7784,46.1803,46.6409,4463.4167194281,0
+ULVM.US,D,20181029,000000,47.0934,47.4214,46.5442,46.5442,5846.8852867672,0
+ULVM.US,D,20181030,000000,46.8701,47.3067,46.7794,47.1044,14172.777701812,0
+ULVM.US,D,20181031,000000,48.155,48.455,48.155,48.455,72991.76148319,0
+ULVM.US,D,20181101,000000,48.1639,48.7321,48.0424,48.7321,4880.7647426428,0
+ULVM.US,D,20181102,000000,49.09,49.1418,48.4071,48.4071,4892.8036279278,0
+ULVM.US,D,20181105,000000,48.7131,48.9554,48.5586,48.9304,14245.011013523,0
+ULVM.US,D,20181106,000000,48.9275,49.1667,48.9275,49.1667,7321.6487341844,0
+ULVM.US,D,20181107,000000,49.4737,49.9471,49.3221,49.9272,38454.206081295,0
+ULVM.US,D,20181108,000000,49.8125,49.8883,49.7837,49.7937,3730.0479574812,0
+ULVM.US,D,20181109,000000,49.5265,49.5265,49.08,49.2933,5008.1762785761,0
+ULVM.US,D,20181112,000000,49.2933,49.2933,48.6085,48.6164,6558.1827590249,0
+ULVM.US,D,20181113,000000,48.6563,48.8607,48.4918,48.5188,4739.3078405436,0
+ULVM.US,D,20181114,000000,48.6753,48.6753,48.0952,48.1051,5450.6053128013,0
+ULVM.US,D,20181115,000000,47.5958,48.135,47.527,48.135,10418.65197376,0
+ULVM.US,D,20181116,000000,48.2038,48.3573,48.1051,48.3483,4332.9954621735,0
+ULVM.US,D,20181119,000000,48.3773,48.3773,47.4154,47.4472,7601.5528170616,0
+ULVM.US,D,20181120,000000,46.919,46.919,46.589,46.7455,1735.6059619264,0
+ULVM.US,D,20181121,000000,46.9598,47.2189,46.9468,46.9688,38684.951382591,0
+ULVM.US,D,20181123,000000,46.8801,47.0844,46.8801,47.0076,3818.3331162381,0
+ULVM.US,D,20181126,000000,47.3067,47.5658,47.3067,47.5549,7101.9390777324,0
+ULVM.US,D,20181127,000000,47.4114,47.508,47.3745,47.4383,4982.0920271252,0
+ULVM.US,D,20181128,000000,47.6247,48.3673,47.5559,48.2865,8868.6454933119,0
+ULVM.US,D,20181129,000000,48.2337,48.6085,48.2337,48.5886,5018.2086829803,0
+ULVM.US,D,20181130,000000,48.2955,48.5486,48.2955,48.5486,6516.0466605272,0
+ULVM.US,D,20181203,000000,49.1746,49.1746,48.7421,48.9374,4921.8976007,0
+ULVM.US,D,20181204,000000,48.7231,48.7231,47.3067,47.3067,12229.500968719,0
+ULVM.US,D,20181206,000000,46.89,47.0466,46.2083,47.0466,11364.707709077,0
+ULVM.US,D,20181207,000000,47.2189,47.2189,45.8494,45.8494,13023.064157091,0
+ULVM.US,D,20181210,000000,45.8883,45.8962,45.0261,45.8962,8147.31561665,0
+ULVM.US,D,20181211,000000,45.9162,46.1106,45.7926,45.7926,2864.2514573988,0
+ULVM.US,D,20181212,000000,46.3598,46.6119,46.1195,46.1195,4455.3907959048,0
+ULVM.US,D,20181213,000000,46.3119,46.3119,45.7836,45.7836,6573.2313656312,0
+ULVM.US,D,20181214,000000,45.6023,45.6023,45.0809,45.1198,7107.958520375,0
+ULVM.US,D,20181217,000000,44.8456,44.8456,44.1439,44.1439,10195.932595988,0
+ULVM.US,D,20181218,000000,44.5467,44.7141,44.2944,44.2944,8284.7595569875,0
+ULVM.US,D,20181219,000000,44.1609,44.8068,43.4572,43.6057,19849.112113707,0
+ULVM.US,D,20181220,000000,43.3096,43.4552,42.7106,42.7395,9979.2326608567,0
+ULVM.US,D,20181221,000000,43.4173,43.4173,42.0537,42.0697,12154.257935688,0
+ULVM.US,D,20181224,000000,41.7636,41.7636,41.0579,41.0579,14353.360981088,0
+ULVM.US,D,20181226,000000,41.3191,42.8222,40.9433,42.8222,13558.794552275,0
+ULVM.US,D,20181227,000000,42.5491,43.0475,41.6959,43.0475,16650.781589649,0
+ULVM.US,D,20181228,000000,43.1651,43.6396,43.0495,43.1611,8429.226180408,0
+ULVM.US,D,20181231,000000,43.3984,43.5409,43.1402,43.5409,10310.302006196,0
+ULVM.US,D,20190102,000000,44.451,44.451,42.8372,43.4622,5598.081657543,0
+ULVM.US,D,20190103,000000,43.3984,43.3984,42.6408,42.6907,7011.6474380947,0
+ULVM.US,D,20190104,000000,43.851,44.0134,43.851,44.0134,34732.184047337,0
+ULVM.US,D,20190107,000000,43.9466,44.7679,43.9466,44.415,13050.151648982,0
+ULVM.US,D,20190108,000000,44.6832,44.9504,44.6095,44.9504,16347.802976643,0
+ULVM.US,D,20190109,000000,45.0221,45.4348,45.0221,45.2803,3305.6772511836,0
+ULVM.US,D,20190110,000000,45.0311,45.4946,45.0311,45.4826,4779.4374581604,0
+ULVM.US,D,20190111,000000,45.4258,45.5633,45.367,45.5285,8014.8878785146,0
+ULVM.US,D,20190114,000000,45.5245,45.5245,45.2424,45.2424,5523.841864952,0
+ULVM.US,D,20190115,000000,45.4168,45.5095,45.4168,45.5095,2979.6241080471,0
+ULVM.US,D,20190116,000000,45.6032,45.7457,45.6032,45.7139,10053.472453448,0
+ULVM.US,D,20190117,000000,45.8714,46.0438,45.8385,46.0438,6977.5372631204,0
+ULVM.US,D,20190118,000000,46.3827,46.6827,46.3827,46.6489,5934.1672050837,0
+ULVM.US,D,20190122,000000,46.4216,46.4216,45.8714,45.958,5591.0589744601,0
+ULVM.US,D,20190123,000000,46.2581,46.29,45.8704,46.0258,12711.05638012,0
+ULVM.US,D,20190124,000000,46.0717,46.1813,46.0717,46.1783,64666.872308586,0
+ULVM.US,D,20190125,000000,46.7235,46.7904,46.7187,46.7187,12014.807514469,0
+ULVM.US,D,20190128,000000,46.3727,46.5182,46.295,46.5182,10833.993516094,0
+ULVM.US,D,20190129,000000,46.3877,46.6827,46.3877,46.597,7245.4024607125,0
+ULVM.US,D,20190130,000000,47.1641,47.1641,47.1622,47.1622,6845.109524985,0
+ULVM.US,D,20190131,000000,47.1641,47.505,47.1283,47.505,8819.4867117313,0
+ULVM.US,D,20190201,000000,47.6406,47.6406,47.3874,47.529,3219.3985733074,0
+ULVM.US,D,20190204,000000,47.4542,47.6855,47.3117,47.6855,8748.2566404615,0
+ULVM.US,D,20190205,000000,47.6975,47.8998,47.6975,47.8998,8565.6668803051,0
+ULVM.US,D,20190206,000000,47.9098,47.9098,47.7553,47.8818,57978.268292307,0
+ULVM.US,D,20190207,000000,47.7653,47.7653,47.214,47.4522,10022.371999795,0
+ULVM.US,D,20190208,000000,47.2041,47.4164,47.1741,47.4164,13472.515874399,0
+ULVM.US,D,20190211,000000,47.6406,47.6406,47.526,47.6008,4456.3940363452,0
+ULVM.US,D,20190212,000000,47.8908,48.2497,47.8519,48.2497,10598.232012596,0
+ULVM.US,D,20190213,000000,48.4041,48.4041,48.2207,48.3403,12186.36162978,0
+ULVM.US,D,20190214,000000,48.0652,48.4978,48.0582,48.3294,19510.016844845,0
+ULVM.US,D,20190215,000000,48.6244,48.8237,48.5268,48.8237,12275.650028978,0
+ULVM.US,D,20190219,000000,48.76,49.04,48.76,48.9225,20474.130908089,0
+ULVM.US,D,20190220,000000,48.9624,49.079,48.9484,48.9882,8200.4873599922,0
+ULVM.US,D,20190221,000000,48.8786,48.8786,48.7211,48.7849,21222.548276642,0
+ULVM.US,D,20190222,000000,49.0302,49.1468,48.9862,49.1278,21546.594938898,0
+ULVM.US,D,20190225,000000,49.4388,49.4388,49.079,49.079,32778.87490984,0
+ULVM.US,D,20190226,000000,49.05,49.088,48.9444,48.9753,11849.2728418,0
+ULVM.US,D,20190227,000000,48.9713,48.9713,48.8786,48.9544,7629.6435493933,0
+ULVM.US,D,20190228,000000,48.8866,48.9374,48.8109,48.8109,4894.8101088087,0
+ULVM.US,D,20190301,000000,49.1478,49.1478,48.9544,49.0112,9924.0544366336,0
+ULVM.US,D,20190304,000000,49.2643,49.2643,48.3533,48.6434,10425.674656844,0
+ULVM.US,D,20190305,000000,48.4789,48.6633,48.4231,48.5656,16035.795199672,0
+ULVM.US,D,20190306,000000,48.5856,48.5856,48.0424,48.0424,6829.0576779382,0
+ULVM.US,D,20190307,000000,47.8011,47.8011,47.6466,47.7034,6074.6208667425,0
+ULVM.US,D,20190308,000000,47.4313,47.519,47.3167,47.519,10048.456251246,0
+ULVM.US,D,20190311,000000,47.6835,48.14,47.6835,48.14,11460.015550917,0
+ULVM.US,D,20190312,000000,48.1889,48.3433,48.1889,48.2507,8376.0544370657,0
+ULVM.US,D,20190313,000000,48.4878,48.7501,48.461,48.5726,11794.094617576,0
+ULVM.US,D,20190314,000000,48.5776,48.5776,48.471,48.5168,9185.6694724846,0
+ULVM.US,D,20190315,000000,48.6434,48.8247,48.6434,48.6484,4157.4283851001,0
+ULVM.US,D,20190318,000000,48.7301,48.9205,48.7032,48.8687,10839.009718297,0
+ULVM.US,D,20190319,000000,49.06,49.06,48.6832,48.7301,12445.197663408,0
+ULVM.US,D,20190320,000000,48.4131,48.7111,48.3264,48.3264,10497.907968554,0
+ULVM.US,D,20190321,000000,48.2765,48.9544,48.2765,48.9354,6541.1276715377,0
+ULVM.US,D,20190322,000000,48.7022,48.7022,48.0274,48.0274,11120.920282055,0
+ULVM.US,D,20190325,000000,48.0324,48.1201,47.8489,48.0004,10174.864546739,0
+ULVM.US,D,20190326,000000,48.3433,48.4131,48.1002,48.2725,4893.8068683683,0
+ULVM.US,D,20190327,000000,48.4131,48.4131,48.1201,48.1958,8257.6720650962,0
+ULVM.US,D,20190328,000000,48.471,48.4968,48.2477,48.441,7570.4523634085,0
+ULVM.US,D,20190329,000000,48.6733,48.76,48.5856,48.6962,7701.8768611035,0
+ULVM.US,D,20190401,000000,49.0312,49.2803,49.0012,49.2803,6839.0900823424,0
+ULVM.US,D,20190402,000000,49.382,49.382,49.07,49.1418,7037.7316895456,0
+ULVM.US,D,20190403,000000,49.4209,49.4607,49.2145,49.3221,18674.317557976,0
+ULVM.US,D,20190404,000000,49.4408,49.4846,49.3033,49.4846,13051.154889422,0
+ULVM.US,D,20190405,000000,49.5474,49.7667,49.5474,49.7079,12698.014254395,0
+ULVM.US,D,20190408,000000,49.6601,49.7279,49.5674,49.7279,5388.4044054953,0
+ULVM.US,D,20190409,000000,49.5962,49.5962,49.3003,49.3003,15320.484765653,0
+ULVM.US,D,20190410,000000,49.4308,49.68,49.4308,49.68,7465.1121171645,0
+ULVM.US,D,20190411,000000,49.7478,49.8056,49.5962,49.689,8302.8178849151,0
+ULVM.US,D,20190412,000000,49.9521,49.9521,49.7468,49.8635,8040.9721299655,0
+ULVM.US,D,20190415,000000,49.9521,49.9521,49.7827,49.8255,21713.132852008,0
+ULVM.US,D,20190416,000000,50.012,50.012,49.6422,49.7,11825.195071229,0
+ULVM.US,D,20190417,000000,49.5962,49.6601,49.4557,49.4557,10935.320800577,0
+ULVM.US,D,20190418,000000,49.6052,49.6422,49.5474,49.6222,5561.9650016879,0
+ULVM.US,D,20190422,000000,49.5285,49.5285,49.4019,49.4408,8039.9688895251,0
+ULVM.US,D,20190423,000000,49.6601,49.9033,49.6601,49.8853,15315.46856345,0
+ULVM.US,D,20190424,000000,49.8933,49.9422,49.8655,49.8655,11100.855473247,0
+ULVM.US,D,20190425,000000,49.5374,49.7079,49.4209,49.6332,7662.7504839272,0
+ULVM.US,D,20190426,000000,49.6601,49.8783,49.6052,49.8783,6840.0933227829,0
+ULVM.US,D,20190429,000000,49.9521,50.0309,49.9521,49.9721,10908.233308686,0
+ULVM.US,D,20190430,000000,50.0508,50.1166,49.8555,50.1166,11062.732336511,0
+ULVM.US,D,20190501,000000,50.2631,50.2631,49.7129,49.7129,10961.405052028,0
+ULVM.US,D,20190502,000000,49.68,49.69,49.4109,49.69,6675.561890554,0
+ULVM.US,D,20190503,000000,50.002,50.0139,49.9621,50.0139,8658.9682412641,0
+ULVM.US,D,20190506,000000,49.1846,49.8655,49.1846,49.8455,83345.202828323,0
+ULVM.US,D,20190507,000000,48.9723,49.056,48.9444,49.043,3773.1872964192,0
+ULVM.US,D,20190508,000000,48.9354,49.1976,48.9354,48.9374,6846.1127654254,0
+ULVM.US,D,20190509,000000,48.8786,48.8786,48.3274,48.8357,11554.320152315,0
+ULVM.US,D,20190510,000000,48.7899,49.1746,48.3234,49.1746,12780.279970509,0
+ULVM.US,D,20190513,000000,48.4031,48.4031,47.9247,48.0224,6308.3758893603,0
+ULVM.US,D,20190514,000000,48.2477,48.6872,48.2477,48.4839,9632.1114684714,0
+ULVM.US,D,20190515,000000,48.3145,48.6234,48.2187,48.5976,8046.991572608,0
+ULVM.US,D,20190516,000000,48.6922,49.094,48.6922,48.9095,4917.8846389383,0
+ULVM.US,D,20190517,000000,48.7301,48.9374,48.6633,48.6733,6681.5813331965,0
+ULVM.US,D,20190520,000000,48.461,48.6434,48.3215,48.461,8245.6331798111,0
+ULVM.US,D,20190521,000000,48.7899,49.0112,48.7899,48.9514,5126.5586505457,0
+ULVM.US,D,20190522,000000,48.9444,48.9444,48.5906,48.6434,6652.4873604243,0
+ULVM.US,D,20190523,000000,48.2477,48.2477,47.8011,48.0054,8055.0174961314,0
+ULVM.US,D,20190524,000000,48.1779,48.2287,48.1639,48.2147,7202.2631217744,0
+ULVM.US,D,20190528,000000,48.3234,48.3234,47.6745,47.6745,4631.9611134187,0
+ULVM.US,D,20190529,000000,47.2877,47.3924,47.1213,47.3306,167377.62535834,0
+ULVM.US,D,20190530,000000,47.3835,47.3924,47.2778,47.3665,8815.4737499696,0
+ULVM.US,D,20190531,000000,46.8402,46.898,46.6757,46.7535,7422.9760186668,0
+ULVM.US,D,20190603,000000,46.8023,47.1432,46.8023,47.1432,6033.4880086853,0
+ULVM.US,D,20190604,000000,47.4632,48.0483,47.4632,48.0483,6155.8833424165,0
+ULVM.US,D,20190605,000000,48.3025,48.4041,47.9994,48.4041,11552.313671436,0
+ULVM.US,D,20190606,000000,48.4111,48.6015,48.3125,48.6015,4131.3441336491,0
+ULVM.US,D,20190607,000000,49.0022,49.0022,48.8687,48.8826,7728.9643529949,0
+ULVM.US,D,20190610,000000,49.071,49.2365,49.0361,49.0361,13816.627345463,0
+ULVM.US,D,20190611,000000,49.3551,49.3551,48.9005,49.0242,9917.0317535507,0
+ULVM.US,D,20190612,000000,49.0122,49.071,48.9444,48.9444,9148.549576189,0
+ULVM.US,D,20190613,000000,49.1108,49.2165,49.1009,49.1567,7706.8930633056,0
+ULVM.US,D,20190614,000000,49.1108,49.1418,49.0022,49.1418,5730.5093956784,0
+ULVM.US,D,20190617,000000,49.2265,49.2265,48.9703,48.9703,17262.758258306,0
+ULVM.US,D,20190618,000000,49.2963,49.6362,49.2963,49.4229,18788.686968184,0
+ULVM.US,D,20190619,000000,49.4836,49.7328,49.4836,49.692,18623.152295515,0
+ULVM.US,D,20190620,000000,50.1046,50.1046,49.6082,50.0728,9228.8088114226,0
+ULVM.US,D,20190621,000000,49.9382,49.9382,49.7727,49.7727,6003.3907954727,0
+ULVM.US,D,20190624,000000,49.8793,49.8793,49.67,49.67,12639.826308851,0
+ULVM.US,D,20190625,000000,49.7129,49.7129,49.3251,49.3251,9606.0272170205,0
+ULVM.US,D,20190626,000000,49.4936,49.4936,49.1786,49.1786,6352.5184687388,0
+ULVM.US,D,20190627,000000,49.5126,49.5564,49.4239,49.5564,10618.296821404,0
+ULVM.US,D,20190628,000000,49.6262,49.9481,49.6262,49.9252,9829.7498352341,0
+ULVM.US,D,20190701,000000,50.2801,50.3349,50.2402,50.3349,526.70123122045,0
+ULVM.US,D,20190702,000000,50.64,50.64,50.1924,50.3269,26654.092021076,0
+ULVM.US,D,20190703,000000,50.3099,50.7166,50.3099,50.7166,9498.6804898956,0
+ULVM.US,D,20190705,000000,50.2901,50.7087,50.2901,50.629,7513.2676583046,0
+ULVM.US,D,20190708,000000,50.601,50.601,50.3459,50.4854,6492.9721303976,0
+ULVM.US,D,20190709,000000,50.2412,50.4395,50.2412,50.4395,38165.272834454,0
+ULVM.US,D,20190710,000000,50.5143,50.6698,50.4365,50.4365,7582.4912486936,0
+ULVM.US,D,20190711,000000,50.3777,50.5592,50.3777,50.5592,7642.6856751188,0
+ULVM.US,D,20190712,000000,50.601,50.9519,50.601,50.9229,9088.3551497638,0
+ULVM.US,D,20190715,000000,51.0107,51.0107,50.9131,50.9579,10205.965000392,0
+ULVM.US,D,20190716,000000,51.0874,51.0874,50.9229,50.9659,6203.0356431162,0
+ULVM.US,D,20190717,000000,50.8443,51.5001,50.5103,50.5103,11730.89046983,0
+ULVM.US,D,20190718,000000,50.3777,50.6888,50.3509,50.6788,7783.1393367776,0
+ULVM.US,D,20190719,000000,50.7386,50.7426,50.4804,50.4804,4705.1976655693,0
+ULVM.US,D,20190722,000000,50.7775,50.7775,50.4545,50.4944,8831.5255970164,0
+ULVM.US,D,20190723,000000,50.4824,50.7575,50.4824,50.7406,8164.3707041371,0
+ULVM.US,D,20190724,000000,50.8931,51.0625,50.8243,51.0625,7763.0745279692,0
+ULVM.US,D,20190725,000000,51.1363,51.1363,50.7575,50.7635,5936.1736859645,0
+ULVM.US,D,20190726,000000,50.7874,51.0874,50.7874,51.0874,14043.359684998,0
+ULVM.US,D,20190729,000000,50.9908,51.0755,50.9908,51.0586,14412.552167072,0
+ULVM.US,D,20190730,000000,50.7964,51.0406,50.7964,51.0027,5667.305247932,0
+ULVM.US,D,20190731,000000,50.9569,51.0207,50.5442,50.5442,6876.209978638,0
+ULVM.US,D,20190801,000000,50.601,50.7964,49.8145,49.9561,9360.2333091176,0
+ULVM.US,D,20190802,000000,49.4836,49.684,49.4239,49.5374,12826.429030769,0
+ULVM.US,D,20190805,000000,48.8387,48.8387,47.9078,48.2895,10151.790016609,0
+ULVM.US,D,20190806,000000,48.7111,48.8587,48.439,48.8277,10168.845104096,0
+ULVM.US,D,20190807,000000,48.126,48.9653,48.0822,48.9653,10779.818532311,0
+ULVM.US,D,20190808,000000,49.081,49.7368,49.081,49.7368,6338.4731025729,0
+ULVM.US,D,20190809,000000,49.5225,49.5992,49.3919,49.3919,5861.9338933735,0
+ULVM.US,D,20190812,000000,49.4338,49.4338,48.5946,48.7281,4675.1004523567,0
+ULVM.US,D,20190813,000000,48.8965,49.4946,48.8965,49.3231,4491.5074517599,0
+ULVM.US,D,20190814,000000,48.5736,48.5746,47.8998,47.8998,11403.834086253,0
+ULVM.US,D,20190815,000000,47.8539,47.9048,47.7811,47.8818,7567.4426420873,0
+ULVM.US,D,20190816,000000,48.3314,48.6374,48.3314,48.6374,8387.0900819103,0
+ULVM.US,D,20190819,000000,48.9922,49.2265,48.9922,49.1587,8360.002590019,0
+ULVM.US,D,20190820,000000,48.8189,48.8427,48.7032,48.7032,11429.918337704,0
+ULVM.US,D,20190821,000000,49.042,49.1198,48.9962,49.0979,23953.368755465,0
+ULVM.US,D,20190822,000000,49.066,49.2763,48.9265,49.1836,8980.0051821985,0
+ULVM.US,D,20190823,000000,48.9454,49.091,47.7861,47.7861,13960.090728443,0
+ULVM.US,D,20190826,000000,48.4769,48.4769,48.1759,48.2547,8698.0946184405,0
+ULVM.US,D,20190827,000000,48.5446,48.5746,48.0074,48.0074,12656.881396337,0
+ULVM.US,D,20190828,000000,48.147,48.3713,48.1221,48.3463,10577.163963347,0
+ULVM.US,D,20190829,000000,48.8687,49.052,48.8387,48.9584,11511.180813378,0
+ULVM.US,D,20190830,000000,49.4836,49.4836,48.8876,49.071,8447.2845083355,0
+ULVM.US,D,20190903,000000,48.9633,48.9633,48.5418,48.8307,9423.4374568641,0
+ULVM.US,D,20190904,000000,49.1886,49.3899,49.1886,49.3899,12757.205440379,0
+ULVM.US,D,20190905,000000,50.007,50.2232,49.9481,50.003,13397.272841367,0
+ULVM.US,D,20190906,000000,49.983,50.1984,49.983,50.0358,7332.684379029,0
+ULVM.US,D,20190909,000000,50.1006,50.1784,50.0906,50.1396,11754.9682404,0
+ULVM.US,D,20190910,000000,49.9232,50.1266,49.8983,50.1266,10826.970833012,0
+ULVM.US,D,20190911,000000,50.0906,50.5024,50.0906,50.5024,11734.903431591,0
+ULVM.US,D,20190912,000000,50.4735,50.8163,50.4735,50.6768,9958.1646116079,0
+ULVM.US,D,20190913,000000,50.7515,50.8103,50.634,50.634,7445.0473083561,0
+ULVM.US,D,20190916,000000,50.639,50.639,50.5751,50.626,5571.9974060921,0
+ULVM.US,D,20190917,000000,50.9419,50.9419,50.6428,50.7466,13110.346075407,0
+ULVM.US,D,20190918,000000,50.5602,50.7067,50.5263,50.7067,9335.1522981071,0
+ULVM.US,D,20190919,000000,51.0795,51.0795,50.619,50.62,6924.3655197781,0
+ULVM.US,D,20190920,000000,50.8831,50.8831,50.4545,50.5283,6590.2864531183,0
+ULVM.US,D,20190923,000000,50.7176,50.7176,50.4047,50.5103,13468.502912638,0
+ULVM.US,D,20190924,000000,50.609,50.609,50.0378,50.1356,7462.1023958432,0
+ULVM.US,D,20190925,000000,50.0418,50.4077,50.0418,50.4077,9176.6403085208,0
+ULVM.US,D,20190926,000000,50.3747,50.3747,50.1884,50.2472,8854.600127146,0
+ULVM.US,D,20190927,000000,50.2871,50.2871,49.7568,49.9083,8005.8587145508,0
+ULVM.US,D,20190930,000000,49.9133,50.297,49.9133,50.2183,10256.127022413,0
+ULVM.US,D,20191001,000000,50.307,50.307,49.4518,49.4518,11398.817884051,0
+ULVM.US,D,20191002,000000,49.0222,49.0222,48.3373,48.468,9755.5100426431,0
+ULVM.US,D,20191003,000000,48.2885,48.7231,48.2885,48.7231,8141.2961740075,0
+ULVM.US,D,20191004,000000,49.1009,49.3949,48.9055,49.3949,6821.0317544149,0
+ULVM.US,D,20191007,000000,49.5932,49.5932,49.2145,49.2145,9910.0090704677,0
+ULVM.US,D,20191008,000000,48.6015,48.6803,48.2307,48.2307,10451.758908294,0
+ULVM.US,D,20191009,000000,48.8079,48.9255,48.6015,48.7839,16095.989626097,0
+ULVM.US,D,20191010,000000,49.068,49.1498,48.9823,49.065,9691.3026544562,0
+ULVM.US,D,20191011,000000,49.7947,49.993,49.667,49.667,16795.24821307,0
+ULVM.US,D,20191014,000000,49.6212,49.6212,49.4557,49.5056,8363.0123113403,0
+ULVM.US,D,20191015,000000,49.5345,50.0229,49.5345,49.9083,6657.5035626264,0
+ULVM.US,D,20191016,000000,49.7069,49.8345,49.6481,49.7229,9584.9591677717,0
+ULVM.US,D,20191017,000000,49.8743,49.9033,49.8645,49.8724,6606.338300165,0
+ULVM.US,D,20191018,000000,49.9431,50.0229,49.9431,49.9651,3278.5897592922,0
+ULVM.US,D,20191021,000000,50.4246,50.4246,50.1754,50.2332,6210.0583261992,0
+ULVM.US,D,20191022,000000,50.1784,50.3847,50.1406,50.1406,12297.721318667,0
+ULVM.US,D,20191023,000000,50.0319,50.2133,50.0319,50.2133,6938.410885944,0
+ULVM.US,D,20191024,000000,50.1296,50.294,50.0906,50.294,5474.6830833714,0
+ULVM.US,D,20191025,000000,50.1396,50.4635,50.1396,50.4515,8357.9961091382,0
+ULVM.US,D,20191028,000000,50.4834,50.8602,50.4834,50.622,7302.5871658164,0
+ULVM.US,D,20191029,000000,50.7665,50.9519,50.7665,50.8931,6093.6824351105,0
+ULVM.US,D,20191030,000000,50.5223,50.7884,50.4635,50.7884,5361.3169136039,0
+ULVM.US,D,20191031,000000,50.1884,50.3977,50.1884,50.3977,1970.3642249847,0
+ULVM.US,D,20191101,000000,50.5223,50.9818,50.5223,50.9509,8643.9196346578,0
+ULVM.US,D,20191104,000000,51.4133,51.4133,51.0984,51.1502,7493.2028494962,0
+ULVM.US,D,20191105,000000,51.0884,51.4133,51.0884,51.1353,8067.0563814164,0
+ULVM.US,D,20191106,000000,51.0516,51.0516,50.9967,51.0496,8113.2054416757,0
+ULVM.US,D,20191107,000000,51.4732,51.4732,51.1353,51.1452,8952.9176903072,0
+ULVM.US,D,20191108,000000,51.1174,51.2669,51.1174,51.2669,6279.2819165881,0
+ULVM.US,D,20191111,000000,51.4133,51.4133,51.247,51.2938,17963.020085718,0
+ULVM.US,D,20191112,000000,51.3865,51.4133,51.3835,51.4095,6998.6053123692,0
+ULVM.US,D,20191113,000000,51.247,51.53,51.247,51.4423,12385.003236984,0
+ULVM.US,D,20191114,000000,51.207,51.5201,51.207,51.5031,11286.454954724,0
+ULVM.US,D,20191115,000000,51.9019,51.9019,51.7314,51.7822,7803.204145586,0
+ULVM.US,D,20191118,000000,51.6178,51.853,51.6178,51.8071,27336.295520561,0
+ULVM.US,D,20191119,000000,51.7662,51.9019,51.7424,51.7852,9984.2488630588,0
+ULVM.US,D,20191120,000000,51.7364,51.7374,51.4931,51.5709,14196.855472382,0
+ULVM.US,D,20191121,000000,51.4732,51.4931,51.3725,51.3735,14628.248861763,0
+ULVM.US,D,20191122,000000,51.4633,51.5988,51.4483,51.5759,13729.345427147,0
+ULVM.US,D,20191125,000000,51.5988,51.9397,51.5988,51.9247,8807.4478264463,0
+ULVM.US,D,20191126,000000,52.0892,52.1151,52.0175,52.1151,5720.4769912743,0
+ULVM.US,D,20191127,000000,52.177,52.2946,52.177,52.2786,8450.2942296568,0
+ULVM.US,D,20191129,000000,52.0693,52.157,51.9915,51.9915,6397.6642885577,0
+ULVM.US,D,20191202,000000,51.9227,51.9227,51.527,51.527,11313.542446616,0
+ULVM.US,D,20191203,000000,50.9987,51.1712,50.9987,51.1712,7429.9987017498,0
+ULVM.US,D,20191204,000000,51.4323,51.6516,51.4323,51.4742,20331.67076555,0
+ULVM.US,D,20191205,000000,51.3536,51.5699,51.3536,51.524,10291.240437827,0
+ULVM.US,D,20191206,000000,51.6376,52.0812,51.6376,51.8919,9627.0952662693,0
+ULVM.US,D,20191209,000000,51.8729,51.9417,51.7473,51.7623,12886.623457194,0
+ULVM.US,D,20191210,000000,51.6178,51.7672,51.6178,51.6636,9996.2877483439,0
+ULVM.US,D,20191211,000000,51.6895,51.834,51.6376,51.7922,77477.249492308,0
+ULVM.US,D,20191212,000000,52.2467,52.2467,52.141,52.2457,113757.43353922,0
+ULVM.US,D,20191213,000000,52.0613,52.3175,51.9617,52.0782,32670.524942274,0
+ULVM.US,D,20191216,000000,52.1988,52.5149,52.1988,52.4331,59504.197002185,0
+ULVM.US,D,20191217,000000,52.4929,52.5029,52.4211,52.4211,49795.839260241,0
+ULVM.US,D,20191218,000000,52.5617,52.5617,52.4171,52.4779,10057.485415209,0
+ULVM.US,D,20191219,000000,52.5119,52.6115,52.5119,52.5617,45812.974711775,0
+ULVM.US,D,20191220,000000,52.8727,52.9953,52.8727,52.9803,10421.661695082,0
+ULVM.US,D,20191223,000000,53.083,53.083,52.8597,52.8597,12103.092673226,0
+ULVM.US,D,20191224,000000,52.7969,52.8966,52.7969,52.8836,6599.3156170821,0
+ULVM.US,D,20191226,000000,53.1019,53.1019,52.8966,52.9465,5285.070640132,0
+ULVM.US,D,20191227,000000,52.9853,52.9853,52.9185,52.9185,3420.0466613914,0
+ULVM.US,D,20191230,000000,52.8468,52.9505,52.6793,52.7042,2643.5385605064,0
+ULVM.US,D,20191231,000000,52.782,53.1418,52.782,53.1418,9099.3907946085,0
+ULVM.US,D,20200102,000000,53.1408,53.1717,52.8468,53.1717,13121.381720252,0
+ULVM.US,D,20200103,000000,52.6504,52.8557,52.6504,52.8468,13441.415420746,0
+ULVM.US,D,20200106,000000,52.6105,52.8168,52.6105,52.8168,10338.392738528,0
+ULVM.US,D,20200107,000000,52.9853,52.9853,52.6753,52.7002,9361.2365495581,0
+ULVM.US,D,20200108,000000,52.6045,53.0301,52.6045,52.8418,17310.913799446,0
+ULVM.US,D,20200109,000000,53.2256,53.2256,53.0451,53.0999,13090.281266599,0
+ULVM.US,D,20200110,000000,53.0969,53.1348,52.9983,52.9983,11683.73816913,0
+ULVM.US,D,20200113,000000,53.088,53.2844,53.0681,53.2834,14683.427085986,0
+ULVM.US,D,20200114,000000,53.4807,53.4807,53.2804,53.3641,12059.953334288,0
+ULVM.US,D,20200115,000000,53.2344,53.5545,53.2344,53.4488,10122.696043837,0
+ULVM.US,D,20200116,000000,53.8266,53.8664,53.7778,53.8624,11652.637715478,0
+ULVM.US,D,20200117,000000,54.0648,54.0937,54.0189,54.0419,8805.4413455654,0
+ULVM.US,D,20200121,000000,54.0249,54.0549,53.8166,53.8924,15862.234603479,0
+ULVM.US,D,20200122,000000,54.1037,54.1047,53.9462,53.9681,11234.286451822,0
+ULVM.US,D,20200123,000000,53.7966,54.0747,53.7966,54.0479,12995.976665199,0
+ULVM.US,D,20200124,000000,54.2412,54.2412,53.3302,53.5116,23588.189235153,0
+ULVM.US,D,20200127,000000,52.763,52.8946,52.7032,52.7352,15455.922225109,0
+ULVM.US,D,20200128,000000,53.078,53.383,53.078,53.2374,12382.996756103,0
+ULVM.US,D,20200129,000000,53.4409,53.4409,52.9753,52.9753,11807.136743302,0
+ULVM.US,D,20200130,000000,52.5746,53.1438,52.5746,53.1438,14047.372646759,0
+ULVM.US,D,20200131,000000,53.0401,53.0401,52.0942,52.0942,332489.9338022,0
+ULVM.US,D,20200203,000000,52.2108,52.763,52.2108,52.3942,20260.440694279,0
+ULVM.US,D,20200204,000000,53.0401,53.2444,53.0401,53.075,11843.253399157,0
+ULVM.US,D,20200205,000000,53.4229,53.7378,53.4229,53.713,9922.0479557528,0
+ULVM.US,D,20200206,000000,53.8764,53.8864,53.7818,53.7818,9219.7796474589,0
+ULVM.US,D,20200207,000000,53.4707,53.4817,53.4508,53.4817,9052.2384939087,0
+ULVM.US,D,20200210,000000,53.4229,53.7598,53.4229,53.7598,13215.686321652,0
+ULVM.US,D,20200211,000000,54.0349,54.4077,54.0349,54.332,10747.714838219,0
+ULVM.US,D,20200212,000000,54.5453,54.6339,54.5453,54.5841,9355.2171069155,0
+ULVM.US,D,20200213,000000,54.6539,54.6539,54.5622,54.5622,7589.5139317765,0
+ULVM.US,D,20200214,000000,54.6539,54.6918,54.4585,54.5901,16912.627344599,0
+ULVM.US,D,20200218,000000,54.5741,54.5741,54.317,54.4157,6730.7401147771,0
+ULVM.US,D,20200219,000000,54.6918,54.6918,54.5133,54.5133,9538.8101075124,0
+ULVM.US,D,20200220,000000,54.2193,54.4755,54.2044,54.4755,6143.8444571314,0
+ULVM.US,D,20200221,000000,54.0021,54.0569,53.9531,54.0569,16245.47245172,0
+ULVM.US,D,20200224,000000,52.5109,52.8876,52.4679,52.4679,5252.9669460386,0
+ULVM.US,D,20200225,000000,52.5906,52.5906,50.6858,50.6858,11779.046010971,0
+ULVM.US,D,20200226,000000,50.7755,50.9031,50.1346,50.1346,15474.983793477,0
+ULVM.US,D,20200227,000000,49.088,49.8625,48.1819,48.1819,11361.697987755,0
+ULVM.US,D,20200228,000000,46.3857,47.3735,46.3857,47.3735,20663.743351329,0
+ULVM.US,D,20200302,000000,47.6297,49.088,47.2788,49.088,10239.071934925,0
+ULVM.US,D,20200303,000000,49.058,49.6302,47.826,48.0374,12129.176924677,0
+ULVM.US,D,20200304,000000,48.8237,49.8565,48.6842,49.8565,12652.868434576,0
+ULVM.US,D,20200305,000000,48.6942,48.9693,47.8161,48.142,11590.436808172,0
+ULVM.US,D,20200306,000000,46.6827,47.4602,46.2671,47.1452,9626.0920258289,0
+ULVM.US,D,20200309,000000,43.4961,44.3952,43.1263,43.3376,148654.14901878,0
+ULVM.US,D,20200310,000000,44.9064,44.9064,42.893,44.8766,13712.290339659,0
+ULVM.US,D,20200311,000000,44.0084,44.0084,42.2132,42.3418,27153.705760405,0
+ULVM.US,D,20200312,000000,39.204,39.3615,38.0457,38.0457,13405.298764891,0
+ULVM.US,D,20200313,000000,40.11,40.8217,37.8733,40.8217,21579.701873432,0
+ULVM.US,D,20200316,000000,34.557,37.8055,34.557,35.505,17342.014253098,0
+ULVM.US,D,20200317,000000,36.3522,37.2134,34.9029,37.0738,10462.79455314,0
+ULVM.US,D,20200318,000000,34.8142,35.2966,32.5943,33.9868,32708.64807901,0
+ULVM.US,D,20200319,000000,34.0248,35.2867,33.2752,34.5371,28794.003880492,0
+ULVM.US,D,20200320,000000,35.1112,35.3564,33.2652,33.2652,30749.31949887,0
+ULVM.US,D,20200323,000000,32.9981,32.9981,31.4999,32.3093,347451.25849018,0
+ULVM.US,D,20200324,000000,33.4925,35.3764,33.4925,35.3754,17293.858711958,0
+ULVM.US,D,20200325,000000,36.2735,38.2769,35.3066,36.8765,88765.710927913,0
+ULVM.US,D,20200326,000000,37.015,38.9059,37.015,38.9059,78252.754352752,0
+ULVM.US,D,20200327,000000,37.8155,38.884,37.6819,37.9002,52274.846388519,0
+ULVM.US,D,20200330,000000,37.9231,38.7783,37.6809,38.7783,10878.136095473,0
+ULVM.US,D,20200331,000000,38.7126,38.7126,37.8833,37.8962,35921.023969235,0
+ULVM.US,D,20200401,000000,35.9585,36.5116,35.5538,35.8239,11967.655213768,0
+ULVM.US,D,20200402,000000,36.098,36.5018,35.6026,36.2385,7561.4231994448,0
+ULVM.US,D,20200403,000000,36.4618,36.4618,35.2867,35.6535,15906.377182858,0
+ULVM.US,D,20200406,000000,36.7877,38.5062,36.7877,38.5062,11237.296173144,0
+ULVM.US,D,20200407,000000,39.7482,40.1588,38.7315,38.7315,10701.56577796,0
+ULVM.US,D,20200408,000000,39.3036,40.425,39.3036,40.425,15351.585219305,0
+ULVM.US,D,20200409,000000,42.0089,42.1574,41.2702,41.5982,12199.403755506,0
+ULVM.US,D,20200413,000000,40.9323,41.2094,40.0033,40.5087,21690.058321878,0
+ULVM.US,D,20200414,000000,41.6052,41.6052,41.2094,41.4835,11843.253399157,0
+ULVM.US,D,20200415,000000,40.5775,40.5775,39.7482,40.0303,14472.746593497,0
+ULVM.US,D,20200416,000000,39.9944,39.9944,39.6016,39.9695,9380.298117926,0
+ULVM.US,D,20200417,000000,41.2104,41.4795,41.0909,41.4795,12194.387553304,0
+ULVM.US,D,20200420,000000,40.8835,41.2583,40.3732,40.5486,11828.204792551,0
+ULVM.US,D,20200421,000000,39.5389,39.812,39.2249,39.2538,9205.734281293,0
+ULVM.US,D,20200422,000000,39.7681,40.132,39.7681,40.0642,12909.697987323,0
+ULVM.US,D,20200423,000000,40.102,40.5775,39.9555,39.9555,10846.032401379,0
+ULVM.US,D,20200424,000000,40.2206,40.5785,39.9297,40.5785,6872.1970168763,0
+ULVM.US,D,20200427,000000,40.8436,41.8803,40.8436,41.8145,6630.4160707351,0
+ULVM.US,D,20200428,000000,42.277,42.8651,42.0976,42.2382,20610.571607986,0
+ULVM.US,D,20200429,000000,43.0775,43.7183,43.0775,43.5997,13517.661694218,0
+ULVM.US,D,20200430,000000,42.8542,42.889,42.3069,42.5053,6377.5994797493,0
+ULVM.US,D,20200501,000000,41.4567,41.4637,40.8048,41.0121,6210.0583261992,0
+ULVM.US,D,20200504,000000,40.9723,41.0311,40.4101,40.9723,92669.319481586,0
+ULVM.US,D,20200505,000000,41.5165,41.8803,41.2842,41.2842,12160.277378329,0
+ULVM.US,D,20200506,000000,41.1706,41.4267,40.727,40.727,10588.199608192,0
+ULVM.US,D,20200507,000000,41.4965,41.6939,41.2384,41.2802,6795.9507434044,0
+ULVM.US,D,20200508,000000,41.969,42.5431,41.9162,42.4355,10607.26117656,0
+ULVM.US,D,20200511,000000,42.297,42.3268,41.8514,42.1474,6797.9572242852,0
+ULVM.US,D,20200512,000000,42.2072,42.2072,40.8536,40.8536,7071.8418645199,0
+ULVM.US,D,20200513,000000,40.6074,40.6074,39.4511,39.6684,9556.8684354399,0
+ULVM.US,D,20200514,000000,39.2837,40.2914,38.6328,40.2914,6434.7841848532,0
+ULVM.US,D,20200515,000000,40.2406,40.5287,39.9157,40.4489,12904.681785122,0
+ULVM.US,D,20200518,000000,40.4201,42.7934,40.4201,42.6488,8481.3946833098,0
+ULVM.US,D,20200519,000000,42.2471,42.7624,42.1584,42.1654,7727.9611125545,0
+ULVM.US,D,20200520,000000,42.7494,42.9379,42.6598,42.7614,10103.634475469,0
+ULVM.US,D,20200521,000000,42.5531,42.8492,42.5531,42.5631,3984.8710293478,0
+ULVM.US,D,20200522,000000,42.4245,42.6099,42.257,42.6099,6386.6286437131,0
+ULVM.US,D,20200526,000000,43.7782,44.1429,43.7782,43.809,4045.065455773,0
+ULVM.US,D,20200527,000000,44.3612,44.8268,43.8848,44.8268,670.16461420049,0
+ULVM.US,D,20200528,000000,44.8956,45.063,44.5666,44.5666,2097.775760918,0
+ULVM.US,D,20200529,000000,44.1629,44.5467,44.0114,44.5467,4256.7491887016,0
+ULVM.US,D,20200601,000000,44.1031,44.9732,44.1031,44.8786,6190.9967578312,0
+ULVM.US,D,20200602,000000,44.9534,45.1507,44.8536,45.1507,9183.6629916037,0
+ULVM.US,D,20200603,000000,45.3261,46.1575,45.3261,45.9402,4914.8749176171,0
+ULVM.US,D,20200604,000000,45.7926,46.0677,45.7926,46.0528,4611.8963046103,0
+ULVM.US,D,20200605,000000,47.5888,47.8071,47.2729,47.2847,8537.5761479733,0
+ULVM.US,D,20200608,000000,47.8759,48.125,47.7483,48.125,5652.2566413257,0
+ULVM.US,D,20200609,000000,47.4792,47.6057,47.2927,47.3864,3997.9131550733,0
+ULVM.US,D,20200610,000000,47.1143,47.1143,46.5212,46.5212,16732.044065323,0
+ULVM.US,D,20200611,000000,45.1707,45.2673,43.6097,43.6745,2564.2825657133,0
+ULVM.US,D,20200612,000000,43.8568,44.3522,43.3126,44.3522,4453.3843150239,0
+ULVM.US,D,20200615,000000,43.1063,44.8486,43.1063,44.7799,5094.4549564522,0
+ULVM.US,D,20200616,000000,46.0976,46.0976,45.5983,45.5983,5242.9345416344,0
+ULVM.US,D,20200617,000000,45.4956,45.6749,45.3092,45.3092,4729.2754361394,0
+ULVM.US,D,20200618,000000,45.1128,45.387,45.0929,45.2165,5197.7887218155,0
+ULVM.US,D,20200619,000000,45.8165,45.8165,44.7649,45.0391,58276.230703111,0
+ULVM.US,D,20200622,000000,44.5467,45.061,44.5467,45.0111,37204.168492531,0
+ULVM.US,D,20200623,000000,45.3261,45.3361,44.9932,44.9932,4187.5255983126,0
+ULVM.US,D,20200624,000000,44.5277,44.5277,43.3426,43.7004,14932.23071521,0
+ULVM.US,D,20200625,000000,43.4582,44.1241,43.3874,44.1241,2858.2320147563,0
+ULVM.US,D,20200626,000000,43.8558,43.8558,43.2429,43.3336,4522.6079054129,0
+ULVM.US,D,20200629,000000,43.9745,43.9845,43.7652,43.9476,1269.0991571312,0
+ULVM.US,D,20200630,000000,44.5905,44.7689,44.3463,44.7689,3116.0648079442,0
+ULVM.US,D,20200701,000000,44.45,44.6253,44.45,44.6145,4300.8917680801,0
+ULVM.US,D,20200702,000000,45.0131,45.043,44.7839,44.8347,6778.8956559172,0
+ULVM.US,D,20200706,000000,45.346,45.6849,45.2593,45.4378,12580.635122866,0
+ULVM.US,D,20200707,000000,45.1307,45.2065,44.8486,44.8486,2359.6215158676,0
+ULVM.US,D,20200708,000000,44.9633,45.0699,44.8437,45.0699,2830.1412824245,0
+ULVM.US,D,20200709,000000,44.9534,44.9534,44.0523,44.4121,5752.5806853677,0
+ULVM.US,D,20200710,000000,44.2207,45.0341,44.2207,45.0341,8804.438105125,0
+ULVM.US,D,20200713,000000,45.1128,45.6561,44.6822,44.6862,14943.266360055,0
+ULVM.US,D,20200714,000000,44.5088,45.4736,44.5088,45.4736,4862.7064147152,0
+ULVM.US,D,20200715,000000,45.971,46.3089,45.8126,46.3039,5227.8859350281,0
+ULVM.US,D,20200716,000000,45.9112,46.3358,45.9112,46.2771,8417.1872951229,0
+ULVM.US,D,20200717,000000,46.2481,46.6489,46.2481,46.4944,4730.2786765798,0
+ULVM.US,D,20200720,000000,46.3169,46.4814,46.3069,46.4445,3297.6513276602,0
+ULVM.US,D,20200721,000000,46.919,47.0096,46.7415,46.7864,4635.9740751803,0
+ULVM.US,D,20200722,000000,46.6229,47.2659,46.6229,47.2659,3299.657808541,0
+ULVM.US,D,20200723,000000,47.4422,47.5718,46.9838,47.0346,6712.6817868495,0
+ULVM.US,D,20200724,000000,46.8183,46.8183,46.4544,46.5651,8751.2663617828,0
+ULVM.US,D,20200727,000000,46.4844,46.912,46.4844,46.912,3295.6448467794,0
+ULVM.US,D,20200728,000000,47.0376,47.0376,46.594,46.594,2168.0025917474,0
+ULVM.US,D,20200729,000000,46.9898,47.2798,46.9898,47.2798,4489.500970879,0
+ULVM.US,D,20200730,000000,46.9389,47.0226,46.4844,47.0226,7064.8191814369,0
+ULVM.US,D,20200731,000000,46.8402,46.9788,46.2771,46.9788,3931.6992860056,0
+ULVM.US,D,20200803,000000,47.1761,47.5718,47.1761,47.3655,9592.9850912951,0
+ULVM.US,D,20200804,000000,47.2369,47.5668,47.2369,47.4762,6984.5599462033,0
+ULVM.US,D,20200805,000000,47.6805,47.7223,47.6615,47.6615,5965.2676587367,0
+ULVM.US,D,20200806,000000,47.6466,47.6466,47.4034,47.5668,3837.3946846061,0
+ULVM.US,D,20200807,000000,47.3257,47.8988,47.3257,47.8988,9549.845752357,0
+ULVM.US,D,20200810,000000,48.0672,48.3353,48.0672,48.2297,38134.1723808,0
+ULVM.US,D,20200811,000000,48.3733,48.6813,47.8689,47.9865,18471.662989011,0
+ULVM.US,D,20200812,000000,48.3145,48.5278,48.2646,48.3832,181653.73682551,0
+ULVM.US,D,20200813,000000,48.1849,48.4131,48.1061,48.2447,16115.051194465,0
+ULVM.US,D,20200814,000000,48.1161,48.4819,48.1161,48.3623,9624.0855449481,0
+ULVM.US,D,20200817,000000,48.442,48.6194,48.442,48.5298,17705.18729253,0
+ULVM.US,D,20200818,000000,48.5108,48.5298,48.437,48.437,2412.7932592099,0
+ULVM.US,D,20200819,000000,48.4809,48.5626,48.2735,48.2735,56083.147100353,0
+ULVM.US,D,20200820,000000,48.0972,48.2088,48.0762,48.1141,2486.0298113605,0
+ULVM.US,D,20200821,000000,47.9466,48.0732,47.9466,48.0732,188963.34667441,0
+ULVM.US,D,20200824,000000,48.1849,48.6194,48.1849,48.6194,2943.507452192,0
+ULVM.US,D,20200825,000000,48.6194,48.6194,48.3932,48.5995,4449.3713532622,0
+ULVM.US,D,20200826,000000,48.462,48.6464,48.443,48.6125,6184.9773151887,0
+ULVM.US,D,20200827,000000,48.6095,48.9424,48.6095,48.7829,4763.3856111137,0
+ULVM.US,D,20200828,000000,48.9424,49.1038,48.9424,49.077,5172.707710805,0
+ULVM.US,D,20200831,000000,48.8876,49.0252,48.8189,48.9015,6631.4193111755,0
+ULVM.US,D,20200901,000000,48.9852,49.2075,48.9803,49.2075,2900.3681132539,0
+ULVM.US,D,20200902,000000,49.2823,50.0249,49.2325,50.0249,6766.8567706322,0
+ULVM.US,D,20200903,000000,48.8935,48.8935,48.2646,48.4081,3744.0933236471,0
+ULVM.US,D,20200904,000000,48.1938,48.462,47.3745,48.2167,7683.818533176,0
+ULVM.US,D,20200908,000000,47.3456,47.5589,46.9788,46.9788,3721.0187935174,0
+ULVM.US,D,20200909,000000,47.502,48.0463,47.502,47.9108,6631.4193111755,0
+ULVM.US,D,20200910,000000,48.0314,48.0364,47.0476,47.1333,7256.4381055571,0
+ULVM.US,D,20200911,000000,47.2011,47.4422,46.8203,47.2111,11507.167851616,0
+ULVM.US,D,20200914,000000,47.6625,48.0463,47.6625,47.9756,5727.4996743572,0
+ULVM.US,D,20200915,000000,48.1849,48.3234,48.1031,48.1031,2974.607905845,0
+ULVM.US,D,20200916,000000,48.433,48.5776,48.2147,48.2147,9543.8263097145,0
+ULVM.US,D,20200917,000000,47.6217,48.0064,47.542,47.9964,13557.791311834,0
+ULVM.US,D,20200918,000000,48.0562,48.0862,47.3745,47.6655,3658.8178862114,0
+ULVM.US,D,20200921,000000,46.5232,46.8701,46.3857,46.8701,8451.2974700972,0
+ULVM.US,D,20200922,000000,46.9688,47.216,46.8303,47.216,3837.3946846061,0
+ULVM.US,D,20200923,000000,47.3655,47.3655,46.2671,46.2771,9264.9254672777,0
+ULVM.US,D,20200924,000000,46.4544,46.7914,46.3219,46.3219,1777.7420604241,0
+ULVM.US,D,20200925,000000,46.594,47.0386,46.594,47.0386,3681.892416341,0
+ULVM.US,D,20200928,000000,47.522,47.9277,47.522,47.7703,13067.20673647,0
+ULVM.US,D,20200929,000000,47.7503,47.9088,47.532,47.5948,5777.6616963782,0
+ULVM.US,D,20200930,000000,47.8789,48.1579,47.6067,47.8888,12928.759555692,0
+ULVM.US,D,20201001,000000,47.9865,48.0364,47.831,48.0004,2426.8386253757,0
+ULVM.US,D,20201002,000000,47.9566,48.2347,47.6516,48.0772,6809.9961095703,0
+ULVM.US,D,20201005,000000,48.7889,48.9703,48.6793,48.9703,6644.461436901,0
+ULVM.US,D,20201006,000000,49.1138,49.2923,48.442,48.5208,6012.4199594364,0
+ULVM.US,D,20201007,000000,48.8955,49.3142,48.8955,49.2604,3562.5068039311,0
+ULVM.US,D,20201008,000000,49.6172,49.7927,49.5884,49.7927,2349.5891114634,0
+ULVM.US,D,20201009,000000,50.1026,50.1724,49.8953,49.9641,3703.9637060303,0
+ULVM.US,D,20201012,000000,50.1914,50.5183,50.1724,50.4475,7043.7511321881,0
+ULVM.US,D,20201013,000000,50.3499,50.3499,50.1914,50.3289,4249.7265056187,0
+ULVM.US,D,20201014,000000,50.3599,50.4097,50.0728,50.1515,14341.322095802,0
+ULVM.US,D,20201015,000000,49.9242,50.3,49.9053,50.2901,5564.9747230092,0
+ULVM.US,D,20201016,000000,50.4585,50.4884,50.1724,50.2213,7558.4134781235,0
+ULVM.US,D,20201019,000000,50.1914,50.2213,49.5664,49.5664,2448.909915065,0
+ULVM.US,D,20201020,000000,49.9043,50.004,49.666,49.7159,4910.8619558554,0
+ULVM.US,D,20201021,000000,49.676,49.691,49.4398,49.4906,9978.2294204163,0
+ULVM.US,D,20201022,000000,49.4727,49.687,49.4029,49.678,3985.8742697882,0
+ULVM.US,D,20201023,000000,49.8175,49.8445,49.4807,49.8435,2582.3408936408,0
+ULVM.US,D,20201026,000000,49.2903,49.2903,48.6862,48.9265,5354.294230521,0
+ULVM.US,D,20201027,000000,48.9733,48.9733,48.5706,48.5706,3262.5379122455,0
+ULVM.US,D,20201028,000000,47.9048,47.9048,47.1024,47.1263,2008.4873617206,0
+ULVM.US,D,20201029,000000,47.2509,47.6835,47.2509,47.5579,6384.6221628322,0
+ULVM.US,D,20201030,000000,47.2309,47.4283,46.8153,47.2309,4185.5191174318,0
+ULVM.US,D,20201102,000000,47.7263,48.1839,47.6865,48.1091,4237.6876203336,0
+ULVM.US,D,20201103,000000,48.6364,49.1806,48.6364,49.1178,4363.0926753861,0
+ULVM.US,D,20201104,000000,49.3999,50.2901,49.3999,49.6202,5814.7815926737,0
+ULVM.US,D,20201105,000000,50.3099,50.8153,50.3099,50.6778,6038.5042108874,0
+ULVM.US,D,20201106,000000,50.7555,50.7555,50.5382,50.5422,3498.2994157442,0
+ULVM.US,D,20201109,000000,51.9337,52.2208,50.6458,50.6458,5582.0298104963,0
+ULVM.US,D,20201110,000000,50.617,50.9738,50.4296,50.8552,3856.4562529741,0
+ULVM.US,D,20201111,000000,51.0685,51.2808,51.0685,51.222,4793.4828243263,0
+ULVM.US,D,20201112,000000,50.8751,51.1024,50.4884,50.636,15488.025919202,0
+ULVM.US,D,20201113,000000,51.3197,51.5779,51.241,51.5759,6574.2346060716,0
+ULVM.US,D,20201116,000000,52.0932,52.1958,52.0035,52.1958,3385.9364864172,0
+ULVM.US,D,20201117,000000,51.8549,52.1918,51.8001,52.0733,8715.1497059276,0
+ULVM.US,D,20201118,000000,52.1231,52.3105,51.6366,51.6406,110414.63639173,0
+ULVM.US,D,20201119,000000,51.4692,51.9038,51.3595,51.8281,4036.0362918092,0
+ULVM.US,D,20201120,000000,51.7662,51.9237,51.7064,51.7652,13514.651972897,0
+ULVM.US,D,20201123,000000,52.0433,52.3553,52.0334,52.2696,4015.9714830008,0
+ULVM.US,D,20201124,000000,52.6075,52.9933,52.6075,52.9633,10058.48865565,0
+ULVM.US,D,20201125,000000,52.8547,52.8547,52.755,52.8069,2468.9747238734,0
+ULVM.US,D,20201127,000000,52.9743,53.092,52.9245,53.0401,5274.0349952874,0
+ULVM.US,D,20201130,000000,52.7172,52.8148,52.7062,52.767,3735.0641596833,0
+ULVM.US,D,20201201,000000,53.1408,53.1408,53.0331,53.0671,5306.1386893808,0
+ULVM.US,D,20201202,000000,52.9045,52.9833,52.7999,52.9455,2777.9727795227,0
+ULVM.US,D,20201203,000000,53.5275,53.5465,53.2296,53.2714,62009.288381914,0
+ULVM.US,D,20201204,000000,53.5465,54.0419,53.5465,54.0419,2497.0654562051,0
+ULVM.US,D,20201207,000000,53.9531,53.9531,53.8535,53.9103,2621.4672708172,0
+ULVM.US,D,20201208,000000,53.696,54.295,53.696,54.2104,3711.9896295536,0
+ULVM.US,D,20201209,000000,54.2602,54.2602,53.4289,53.7338,2686.6778994445,0
+ULVM.US,D,20201210,000000,53.5963,53.7279,53.5963,53.7279,2197.0965645196,0
+ULVM.US,D,20201211,000000,53.3292,53.4977,53.1518,53.4438,5710.4445868701,0
+ULVM.US,D,20201214,000000,53.6113,53.6212,53.4129,53.4129,1309.228774748,0
+ULVM.US,D,20201215,000000,53.6063,54.0917,53.6063,54.0469,11694.773813975,0
+ULVM.US,D,20201216,000000,53.8066,53.8615,53.7907,53.8485,1375.4426438157,0
+ULVM.US,D,20201217,000000,53.9631,54.2382,53.9631,54.2382,10169.848344537,0
+ULVM.US,D,20201218,000000,54.0139,54.1047,53.9133,54.1047,2925.4491242644,0
+ULVM.US,D,20201221,000000,53.6242,53.9831,53.2404,53.8804,6366.5638349047,0
+ULVM.US,D,20201222,000000,53.9831,54.0927,53.9641,53.9661,7484.1736855324,0
+ULVM.US,D,20201223,000000,54.0529,54.3758,54.0529,54.2612,8893.7265043224,0
+ULVM.US,D,20201224,000000,54.1595,54.2054,53.9831,54.2054,1339.3259879606,0
+ULVM.US,D,20201228,000000,54.5273,54.5273,53.9531,53.9591,3718.0090721961,0
+ULVM.US,D,20201229,000000,54.0727,54.0727,53.5565,53.687,1784.764743507,0
+ULVM.US,D,20201230,000000,54.0827,54.0907,54.0708,54.0708,1374.4394033753,0
+ULVM.US,D,20201231,000000,54.004,54.322,53.9941,54.322,6428.7647422107,0
+ULVM.US,D,20210104,000000,54.4775,54.4974,53.2306,53.7448,9147.5463357486,0
+ULVM.US,D,20210105,000000,53.6462,54.3937,53.6462,54.2742,4562.7375230297,0
+ULVM.US,D,20210106,000000,54.3489,55.6567,54.3489,55.5539,9348.1944238326,0
+ULVM.US,D,20210107,000000,56.4272,56.478,56.2607,56.478,2632.5029156618,0
+ULVM.US,D,20210108,000000,56.5787,56.5917,56.2408,56.5597,4904.8425132129,0
+ULVM.US,D,20210111,000000,56.0713,56.775,56.0713,56.5747,4619.9222281336,0
+ULVM.US,D,20210112,000000,56.6065,57.2305,56.6065,57.2057,8776.3473727933,0
+ULVM.US,D,20210113,000000,57.1607,57.3013,57.0611,57.0611,3618.6882685946,0
+ULVM.US,D,20210114,000000,57.2605,57.6911,57.2605,57.4668,3986.8775102287,0
+ULVM.US,D,20210115,000000,56.8458,57.1557,56.8348,56.9834,4875.7485404407,0
+ULVM.US,D,20210119,000000,57.3292,57.424,57.3093,57.3492,4701.1847038076,0
+ULVM.US,D,20210120,000000,57.5665,57.8346,57.5665,57.8246,6037.5009704469,0
+ULVM.US,D,20210121,000000,57.8047,57.9144,57.8047,57.8356,1945.2832139742,0
+ULVM.US,D,20210122,000000,57.3691,57.6971,57.3691,57.6462,1519.9092672361,0
+ULVM.US,D,20210125,000000,57.6961,57.7449,57.409,57.7449,3508.3318201484,0
+ULVM.US,D,20210126,000000,57.8545,57.8545,57.374,57.405,1543.9870378062,0
+ULVM.US,D,20210127,000000,56.7053,56.9226,56.1411,56.2437,4370.1153584691,0
+ULVM.US,D,20210128,000000,56.6265,56.8776,56.5567,56.5567,6251.1911842564,0
+ULVM.US,D,20210129,000000,56.2906,56.2906,55.5569,55.853,7662.7504839272,0
+ULVM.US,D,20210201,000000,56.2009,56.6953,56.2009,56.5368,8593.7576126368,0
+ULVM.US,D,20210202,000000,57.0122,57.429,57.0122,57.2425,2885.3195066476,0
+ULVM.US,D,20210203,000000,57.1607,57.384,57.0711,57.2505,2183.0511983537,0
+ULVM.US,D,20210204,000000,57.6851,57.8147,57.6053,57.8147,15199.092672361,0
+ULVM.US,D,20210205,000000,58.1955,58.2273,58.1207,58.1955,21844.557349703,0
+ULVM.US,D,20210208,000000,58.4586,58.8343,58.4586,58.8343,21925.819825377,0
+ULVM.US,D,20210209,000000,58.7645,59.0616,58.7645,59.0138,5396.4303290186,0
+ULVM.US,D,20210210,000000,59.1902,59.2291,58.8892,58.9998,5655.266362647,0
+ULVM.US,D,20210211,000000,59.1753,59.1813,59.0138,59.1813,1338.3227475201,0
+ULVM.US,D,20210212,000000,59.4932,59.5969,59.3019,59.5969,3359.8522349662,0
+ULVM.US,D,20210216,000000,59.8829,59.8829,59.4384,59.4384,208774.33565138,0
+ULVM.US,D,20210217,000000,59.4085,59.4184,58.8862,59.3666,2634.5093965426,0
+ULVM.US,D,20210218,000000,58.934,59.1413,58.7247,58.9141,5105.4906012969,0
+ULVM.US,D,20210219,000000,59.2191,59.6567,59.2191,59.4434,3062.8930646019,0
+ULVM.US,D,20210222,000000,58.9838,59.2909,58.8164,58.8164,2465.9650025521,0
+ULVM.US,D,20210223,000000,57.992,58.7447,57.992,58.7357,3749.1095258492,0
+ULVM.US,D,20210224,000000,59.5082,59.541,59.3796,59.4594,1578.0972127805,0
+ULVM.US,D,20210225,000000,59.4882,59.545,57.8974,57.8974,5415.4918973866,0
+ULVM.US,D,20210226,000000,57.8047,58.002,57.8047,57.9871,2351.5955923442,0
+ULVM.US,D,20210301,000000,58.5373,59.5182,58.5373,59.2291,46342.685664317,0
+ULVM.US,D,20210302,000000,59.3786,59.3786,58.958,58.958,1251.0408292036,0
+ULVM.US,D,20210303,000000,58.6899,58.7097,58.3718,58.3718,1902.1438750361,0
+ULVM.US,D,20210304,000000,57.6163,58.1815,56.8248,57.1707,9945.1224858824,0
+ULVM.US,D,20210305,000000,56.477,58.4696,56.477,58.4696,14646.307189691,0
+ULVM.US,D,20210308,000000,58.6151,59.3437,58.6151,58.6948,2481.0136091584,0
+ULVM.US,D,20210309,000000,59.1703,59.5182,59.1573,59.1573,4674.0972119163,0
+ULVM.US,D,20210310,000000,59.7693,59.9079,59.7395,59.8241,3289.6254041368,0
+ULVM.US,D,20210311,000000,60.1012,60.6574,60.1012,60.479,2437.8742702203,0
+ULVM.US,D,20210312,000000,60.5258,60.8509,60.5258,60.8509,753.43357075534,0
+ULVM.US,D,20210315,000000,60.9325,61.4489,60.9325,61.4489,2379.686324676,0
+ULVM.US,D,20210316,000000,61.12,61.2186,60.8329,60.9515,4008.9487999179,0
+ULVM.US,D,20210317,000000,60.3574,61.2635,60.3574,61.2635,1612.2073877548,0
+ULVM.US,D,20210318,000000,61.3183,61.6562,60.5638,60.5638,31483.691501257,0
+ULVM.US,D,20210319,000000,61.0712,61.0712,60.8339,60.8339,1205.8950093847,0
+ULVM.US,D,20210322,000000,60.8139,61.1568,60.7969,60.9176,3442.1179510807,0
+ULVM.US,D,20210323,000000,59.7444,59.7444,59.4394,59.6048,2813.0861949374,0
+ULVM.US,D,20210324,000000,59.863,60.0126,59.0716,59.0716,5374.3590393294,0
+ULVM.US,D,20210325,000000,58.635,59.7405,58.635,59.7405,1858.0012956576,0
+ULVM.US,D,20210326,000000,60.2099,60.5488,59.6278,60.5488,1164.7621513275,0
+ULVM.US,D,20210329,000000,60.4372,60.4372,60.0942,60.1272,76570.320134168,0
+ULVM.US,D,20210330,000000,60.3793,60.6345,60.3793,60.473,3628.7206729988,0
+ULVM.US,D,20210331,000000,60.7741,61.0252,60.7741,60.8009,5079.4063498459,0
+ULVM.US,D,20210401,000000,60.9325,61.2465,60.9325,61.2465,1339.3259879606,0
+ULVM.US,D,20210405,000000,61.6263,61.7609,61.6263,61.7609,4098.2371991153,0
+ULVM.US,D,20210406,000000,61.9911,62.0011,61.8127,61.8127,3244.4795843179,0
+ULVM.US,D,20210407,000000,61.8525,61.8525,61.5176,61.5694,3086.970835172,0
+ULVM.US,D,20210408,000000,61.5964,61.6901,61.5774,61.6712,3010.7245617001,0
+ULVM.US,D,20210409,000000,61.724,62.021,61.6851,62.021,1496.8347371065,0
+ULVM.US,D,20210412,000000,62.0619,62.1148,62.0021,62.1148,1441.6565128834,0
+ULVM.US,D,20210413,000000,62.3001,62.3689,62.0918,62.2573,2584.3473745217,0
+ULVM.US,D,20210414,000000,62.5692,62.5692,62.2782,62.2782,1976.3836676272,0
+ULVM.US,D,20210415,000000,62.647,62.8453,62.5972,62.7826,1032.3344131921,0
+ULVM.US,D,20210416,000000,62.9749,63.0656,62.8873,63.0656,1231.9792608356,0
+ULVM.US,D,20210419,000000,62.4676,62.5872,62.4177,62.5174,575897.13269732,0
+ULVM.US,D,20210420,000000,61.9233,61.9523,61.704,61.9523,224699.77440261,0
+ULVM.US,D,20210421,000000,62.4097,62.8853,62.4097,62.8155,151923.70961411,0
+ULVM.US,D,20210422,000000,63.0846,63.0846,62.4287,62.4377,450634.53778737,0
+ULVM.US,D,20210423,000000,63.1125,63.3707,63.0736,63.2222,426693.20791719,0
+ULVM.US,D,20210426,000000,63.4305,63.7773,63.4305,63.6488,79578.034974547,0
+ULVM.US,D,20210427,000000,63.886,63.886,63.7963,63.7963,35235.810748428,0
+ULVM.US,D,20210428,000000,63.7285,63.8681,63.6298,63.6298,92121.550201117,0
+ULVM.US,D,20210429,000000,64.0056,64.0056,63.8561,63.8671,33047.743347871,0
+ULVM.US,D,20210430,000000,63.4405,63.4405,63.3557,63.3965,2689.6876207657,0
+ULVM.US,D,20210503,000000,63.7474,64.1142,63.7076,63.7963,2290.3979254786,0
+ULVM.US,D,20210504,000000,63.0726,63.5391,62.9749,63.5391,1113.5968888661,0
+ULVM.US,D,20210505,000000,63.7574,64.0365,63.7116,63.8999,5210.8308475409,0
+ULVM.US,D,20210506,000000,63.8661,64.201,63.6488,64.201,1834.926765528,0
+ULVM.US,D,20210507,000000,64.2747,65.12,64.2747,65.12,1147.7070638404,0
+ULVM.US,D,20210510,000000,65.3652,65.5237,64.7502,64.7682,4070.1464667835,0
+ULVM.US,D,20210511,000000,63.9259,64.175,63.5301,64.0155,4603.8703810869,0
+ULVM.US,D,20210512,000000,63.4035,63.4035,62.4477,62.4586,3354.8360327641,0
+ULVM.US,D,20210513,000000,63.3407,63.5003,63.3407,63.4723,5420.5080995887,0
+ULVM.US,D,20210514,000000,63.7275,64.6206,63.7275,64.5658,1259.066752727,0
+ULVM.US,D,20210517,000000,64.3913,64.6007,64.3913,64.5817,19741.765386583,0
+ULVM.US,D,20210518,000000,64.6106,64.6106,64.0983,64.0983,3200.3370049395,0
+ULVM.US,D,20210519,000000,63.0337,63.6099,63.0238,63.6099,2429.848346697,0
+ULVM.US,D,20210520,000000,63.9787,64.3515,63.9787,64.1541,1802.8230714346,0
+ULVM.US,D,20210521,000000,64.6007,64.6007,64.3206,64.3206,1809.8457545175,0
+ULVM.US,D,20210524,000000,64.5309,64.8987,64.5309,64.7143,2798.0375883311,0
+ULVM.US,D,20210525,000000,64.6774,64.6774,64.2,64.2,1520.9125076766,0
+ULVM.US,D,20210526,000000,64.3046,64.6704,64.3046,64.6007,1348.3551519243,0
+ULVM.US,D,20210527,000000,64.9765,65.124,64.9575,65.124,5216.8502901835,0
+ULVM.US,D,20210528,000000,65.0562,65.1758,65.0562,65.1678,2533.1821120602,0
+ULVM.US,D,20210601,000000,65.5935,65.5935,65.4439,65.5835,1502.854179749,0
+ULVM.US,D,20210602,000000,65.4539,65.5575,65.4439,65.5575,2613.4413472938,0
+ULVM.US,D,20210603,000000,65.2356,65.6134,64.9765,65.5984,2686.6778994445,0
+ULVM.US,D,20210604,000000,65.8307,65.9713,65.8307,65.9713,611.97666865614,0
+ULVM.US,D,20210607,000000,65.9593,65.9693,65.8805,65.9463,3217.3920924266,0
+ULVM.US,D,20210608,000000,66.0489,66.1756,65.6513,66.1756,4810.5379118134,0
+ULVM.US,D,20210609,000000,66.1287,66.1287,65.731,65.732,30990.097204571,0
+ULVM.US,D,20210610,000000,65.746,65.7658,65.6223,65.6223,1064.4381072855,0
+ULVM.US,D,20210611,000000,65.721,65.8108,65.6612,65.8108,976.15294852856,0
+ULVM.US,D,20210614,000000,65.6912,65.6912,65.0861,65.2466,1206.8982498251,0
+ULVM.US,D,20210615,000000,65.2256,65.2656,65.2256,65.2486,1371.429682054,0
+ULVM.US,D,20210616,000000,65.0462,65.0562,64.821,64.824,14890.094616712,0
+ULVM.US,D,20210617,000000,64.8588,64.8588,63.886,64.0006,4348.0440687798,0
+ULVM.US,D,20210618,000000,63.242,63.242,62.9151,62.9181,2763.9274133568,0
+ULVM.US,D,20210621,000000,63.1125,64.0046,63.1125,64.0046,2795.0278670098,0
+ULVM.US,D,20210622,000000,64.1551,64.2288,63.8959,64.191,3023.7666874256,0
+ULVM.US,D,20210623,000000,64.205,64.3615,64.205,64.2338,1571.0745296976,0
+ULVM.US,D,20210624,000000,64.6007,64.7202,64.6007,64.6754,2181.0447174729,0
+ULVM.US,D,20210625,000000,65.0821,65.0821,64.9665,64.9865,1372.4329224944,0
+ULVM.US,D,20210628,000000,64.9575,64.9745,64.9296,64.9745,1183.8237196955,0
+ULVM.US,D,20210629,000000,65.0153,65.0353,64.9875,65.0353,77291.65001083,0
+ULVM.US,D,20210630,000000,64.9385,65.1459,64.9385,65.115,3292.6351254581,0
+ULVM.US,D,20210701,000000,65.4838,65.4838,65.3492,65.3492,755.44005163618,0
+ULVM.US,D,20210702,000000,65.1968,65.423,65.1968,65.423,183389.34278744,0
+ULVM.US,D,20210706,000000,65.3054,65.3054,64.3315,64.7024,4220.6325328465,0
+ULVM.US,D,20210707,000000,64.806,64.9575,64.7502,64.8469,125469.26244067,0
+ULVM.US,D,20210708,000000,63.7873,64.3425,63.5102,63.9957,2664.6066097552,0
+ULVM.US,D,20210709,000000,64.6416,65.2774,64.6416,65.2546,3842.4108868082,0
+ULVM.US,D,20210712,000000,64.9395,65.5097,64.8997,65.5097,19334.449767772,0
+ULVM.US,D,20210713,000000,64.9007,64.9007,64.6914,64.7064,847.73817215481,0
+ULVM.US,D,20210714,000000,64.3774,64.5219,64.3774,64.4661,1032.3344131921,0
+ULVM.US,D,20210715,000000,64.0853,64.2946,64.0853,64.2946,560.81140619472,0
+ULVM.US,D,20210716,000000,64.2648,64.2648,63.584,63.6089,1439.6500320026,0
+ULVM.US,D,20210719,000000,62.2822,62.7128,62.2822,62.7128,1261.0732336078,0
+ULVM.US,D,20210720,000000,63.9867,64.2248,63.9867,64.0933,3052.8606601977,0
+ULVM.US,D,20210721,000000,64.6515,64.8798,64.6226,64.8439,3749.1095258492,0
+ULVM.US,D,20210722,000000,64.5817,64.6046,64.3824,64.6046,950.06869707764,0
+ULVM.US,D,20210723,000000,64.9505,65.0592,64.9505,65.0592,599.9377833711,0
+ULVM.US,D,20210726,000000,65.0781,65.2546,65.0781,65.2546,15068.671415107,0
+ULVM.US,D,20210727,000000,64.5717,64.9725,64.5717,64.9725,1136.6714189957,0
+ULVM.US,D,20210728,000000,65.0881,65.4957,65.0681,65.2536,105847.88590694,0
+ULVM.US,D,20210729,000000,65.8935,65.9423,65.8825,65.8825,460.48736215273,0
+ULVM.US,D,20210730,000000,65.6184,65.6184,65.6184,65.6184,71.230071269813,0
+ULVM.US,D,20210802,000000,66.0221,66.1117,65.416,65.5357,2520.1399863348,0
+ULVM.US,D,20210803,000000,65.3771,66.3191,65.2276,66.3191,892.88399197371,0
+ULVM.US,D,20210804,000000,65.9433,65.9433,65.8646,65.8646,1295.1834085821,0
+ULVM.US,D,20210805,000000,66.0131,66.0869,66.0131,66.0869,240.77770570078,0
+ULVM.US,D,20210806,000000,66.4915,66.4915,66.4307,66.4307,463.49708347399,0
+ULVM.US,D,20210809,000000,66.4487,66.8274,66.4487,66.6839,2229.200258613,0
+ULVM.US,D,20210810,000000,67.0407,67.1345,67.0407,67.0487,1715.541153118,0
+ULVM.US,D,20210811,000000,67.2431,67.3726,67.0347,67.3667,3197.3272836182,0
+ULVM.US,D,20210812,000000,67.0159,67.5212,67.0159,67.3836,2224.1840564109,0
+ULVM.US,D,20210813,000000,67.3428,67.3428,67.258,67.258,148517.70831888,0
+ULVM.US,D,20210816,000000,66.9082,67.1444,66.9072,67.1225,2716.7751126571,0
+ULVM.US,D,20210817,000000,66.6979,66.6979,66.1526,66.5005,3148.1685020376,0
+ULVM.US,D,20210818,000000,66.3998,66.4696,65.8426,65.8426,16752.108874131,0
+ULVM.US,D,20210819,000000,65.128,65.426,65.128,65.2276,3604.6429024287,0
+ULVM.US,D,20210820,000000,65.4359,65.8138,65.4359,65.8138,2088.7465969542,0
+ULVM.US,D,20210823,000000,66.0719,66.5883,66.0719,66.4965,1598.1620215889,0
+ULVM.US,D,20210824,000000,66.8274,66.8852,66.8274,66.8852,909.93907946085,0
+ULVM.US,D,20210825,000000,67.1095,67.5591,67.1095,67.3568,1740.6221641285,0
+ULVM.US,D,20210826,000000,67.3128,67.3628,66.8683,66.8803,494781.1301276,0
+ULVM.US,D,20210827,000000,67.4026,67.7395,67.4026,67.6119,1462.7245621322,0
+ULVM.US,D,20210830,000000,67.6399,67.7485,67.5023,67.5023,1842.9526890514,0
+ULVM.US,D,20210831,000000,67.5113,67.6577,67.4026,67.4424,1608.1944259931,0
+ULVM.US,D,20210901,000000,67.4524,67.4524,67.263,67.3029,1407.5463379091,0
+ULVM.US,D,20210902,000000,67.4225,67.909,67.4225,67.901,2288.3914445978,0
+ULVM.US,D,20210903,000000,67.7096,67.7694,67.5811,67.7574,1304.2125725459,0
+ULVM.US,D,20210907,000000,67.6897,67.6897,67.1614,67.1614,1198.8723263018,0
+ULVM.US,D,20210908,000000,66.7487,66.975,66.7487,66.8504,1947.289694855,0
+ULVM.US,D,20210909,000000,66.6081,66.8892,66.6081,66.6759,543.75631870758,0
+ULVM.US,D,20210910,000000,66.8972,66.8972,66.1606,66.1606,1696.47958475,0
+ULVM.US,D,20210913,000000,66.5783,66.5783,66.34,66.4258,1765.703175139,0
+ULVM.US,D,20210914,000000,66.1616,66.1616,65.7958,65.7958,2319.4918982508,0
+ULVM.US,D,20210915,000000,65.7738,66.6969,65.7738,66.652,46196.212560015,0
+ULVM.US,D,20210916,000000,66.5285,66.6979,66.4985,66.5593,1575.0874914592,0
+ULVM.US,D,20210917,000000,66.5783,66.5783,65.9623,66.0799,2356.6117945463,0
+ULVM.US,D,20210920,000000,64.7711,64.7711,64.0554,64.6416,1124.6325337107,0
+ULVM.US,D,20210921,000000,64.7014,64.7512,64.5907,64.5907,1091.5255991768,0
+ULVM.US,D,20210922,000000,65.4957,65.5157,65.2646,65.2646,1134.6649381149,0
+ULVM.US,D,20210923,000000,66.5883,66.5883,66.2812,66.2812,319.03046005353,0
+ULVM.US,D,20210924,000000,66.4437,66.4437,66.3152,66.3152,635.05119878579,0
+ULVM.US,D,20210927,000000,66.8076,66.8076,66.5623,66.5623,1027.31821099,0
+ULVM.US,D,20210928,000000,65.744,66.0021,65.5496,65.5496,1970.3642249847,0
+ULVM.US,D,20210929,000000,65.6154,65.744,65.5655,65.5655,45620.352547214,0
+ULVM.US,D,20210930,000000,65.7838,65.7838,64.3724,64.3724,1357.3843158881,0
+ULVM.US,D,20211001,000000,64.6316,65.108,64.4073,65.0273,2059.652624182,0
+ULVM.US,D,20211004,000000,64.8309,65.3174,64.6216,64.6644,2154.9604660219,0
+ULVM.US,D,20211005,000000,65.3961,65.4907,65.2894,65.3442,996.21775733696,0
+ULVM.US,D,20211006,000000,64.4133,65.1908,64.2747,65.1908,1221.9468564314,0
+ULVM.US,D,20211007,000000,65.6154,66.339,65.6154,65.9523,2725.8042766209,0
+ULVM.US,D,20211008,000000,66.0519,66.0519,65.8706,65.8706,1463.7278025726,0
+ULVM.US,D,20211011,000000,66.1516,66.1516,65.6572,65.6572,969.13026544562,0
+ULVM.US,D,20211012,000000,65.7728,65.8536,65.5735,65.5735,1804.8295523154,0
+ULVM.US,D,20211013,000000,65.415,65.744,65.415,65.744,1131.6552167936,0
+ULVM.US,D,20211014,000000,66.7886,66.968,66.7886,66.9082,2793.021386129,0
+ULVM.US,D,20211015,000000,67.3448,67.3488,67.1355,67.1355,1076.4769925705,0
+ULVM.US,D,20211018,000000,67.3218,67.4195,67.2152,67.3538,3214.3823711053,0
+ULVM.US,D,20211019,000000,67.4544,67.7524,67.4544,67.6498,153521.87163569,0
+ULVM.US,D,20211020,000000,68.4193,68.4193,68.3396,68.3396,522.68826945877,0
+ULVM.US,D,20211021,000000,68.1731,68.3914,68.1731,68.3914,878.83862580783,0
+ULVM.US,D,20211022,000000,68.5389,68.6475,68.3196,68.5728,1488.8088135831,0
+ULVM.US,D,20211025,000000,68.9078,68.9078,68.7771,68.7771,948.0622161968,0
+ULVM.US,D,20211026,000000,68.9765,68.9765,68.5299,68.5299,893.88723241413,0
+ULVM.US,D,20211027,000000,68.1402,68.1402,67.6149,67.6149,3036.808813151,0
+ULVM.US,D,20211028,000000,68.3894,68.5947,68.3594,68.5947,64423.084881564,0
+ULVM.US,D,20211029,000000,68.5877,68.5877,68.4292,68.5678,242.78418658161,0
+ULVM.US,D,20211101,000000,69.0363,69.126,68.817,69.126,267.86519759211,0
+ULVM.US,D,20211102,000000,69.2745,69.3264,69.2645,69.3264,285.92352551967,0
+ULVM.US,D,20211103,000000,69.1151,69.8965,69.1151,69.8965,9631.108228031,0
+ULVM.US,D,20211104,000000,69.9812,69.9812,69.3194,69.4878,1312.2384960692,0
+ULVM.US,D,20211105,000000,69.8516,69.8516,69.6433,69.6713,538.74011650548,0
+ULVM.US,D,20211108,000000,69.8367,69.9264,69.8018,69.9094,1491.8185349044,0
+ULVM.US,D,20211109,000000,69.5935,69.8357,69.5935,69.8357,809.61503541886,0
+ULVM.US,D,20211110,000000,69.8317,69.8317,69.3842,69.4061,848.74141259523,0
+ULVM.US,D,20211111,000000,69.8915,69.9414,69.8915,69.9054,5980.316265343,0
+ULVM.US,D,20211112,000000,70.1895,70.2813,70.1795,70.2813,1519.9092672361,0
+ULVM.US,D,20211115,000000,70.2095,70.2793,70.1407,70.1657,8670.0038861087,0
+ULVM.US,D,20211116,000000,70.2195,70.5783,70.2195,70.3032,2478.0038878371,0
+ULVM.US,D,20211117,000000,69.7619,69.8915,69.7619,69.8906,845.73169127397,0
+ULVM.US,D,20211118,000000,69.3044,69.6951,69.3044,69.6901,919.97148386505,0
+ULVM.US,D,20211119,000000,69.3902,69.5237,69.0761,69.0941,1032.3344131921,0
+ULVM.US,D,20211122,000000,70.0112,70.0112,69.4629,69.4629,625.0187943816,0
+ULVM.US,D,20211123,000000,69.5337,69.7021,69.5337,69.7021,2045.6072580162,0
+ULVM.US,D,20211124,000000,69.6881,69.8287,69.6881,69.8287,833.69280598893,0
+ULVM.US,D,20211126,000000,68.3794,68.3794,68.3754,68.3754,291.94296816219,0
+ULVM.US,D,20211129,000000,69.0064,69.0064,68.6974,68.7991,1445.6694746451,0
+ULVM.US,D,20211130,000000,67.1365,67.2252,66.9361,66.9361,349.12767326612,0
+ULVM.US,D,20211201,000000,67.7824,68.1103,66.1736,66.1736,1740.6221641285,0
+ULVM.US,D,20211202,000000,66.1516,67.5731,66.1516,67.4265,4184.5158769914,0
+ULVM.US,D,20211203,000000,67.1365,67.1783,66.7487,67.1783,1571.0745296976,0
+ULVM.US,D,20211206,000000,67.5033,67.9518,67.4146,67.7704,1320.2644195926,0
+ULVM.US,D,20211207,000000,69.2745,69.2745,68.9068,69.0243,2082.7271543117,0
+ULVM.US,D,20211208,000000,69.1349,69.2546,69.1329,69.1997,949.06545663722,0
+ULVM.US,D,20211209,000000,68.9068,68.9068,68.6865,68.6865,421.36098497636,0
+ULVM.US,D,20211210,000000,69.1689,69.1689,69.1689,69.1689,283.91704463883,0
+ULVM.US,D,20211213,000000,68.7622,68.9068,68.6695,68.6695,1920.2022029637,0
+ULVM.US,D,20211214,000000,68.2798,68.2827,68.2798,68.2827,831.68632510809,0
+ULVM.US,D,20211215,000000,68.0953,69.1599,68.0505,69.1599,1243.0149056803,0
+ULVM.US,D,20211216,000000,69.2845,69.3244,68.8588,68.8588,2050.6234602183,0
+ULVM.US,D,20211217,000000,68.2897,68.2897,68.1671,68.1671,319.03046005353,0
+ULVM.US,D,20211220,000000,66.7986,67.1265,66.4796,67.1265,1357.3843158881,0
+ULVM.US,D,20211221,000000,67.8122,68.3276,67.7914,68.3276,1144.6973425191,0
+ULVM.US,D,20211222,000000,68.6775,68.8459,68.6775,68.8459,1332.3033048776,0
+ULVM.US,D,20211223,000000,69.1749,69.4738,69.1749,69.441,1073.4672712493,0
+ULVM.US,D,20211227,000000,69.5038,70.3161,69.5038,70.3161,37629.542439269,0
+ULVM.US,D,20211228,000000,70.5384,70.6281,70.2095,70.377,9210.7504834951,0
+ULVM.US,D,20211229,000000,70.4586,70.6082,70.4498,70.6082,69547.637051229,0
+ULVM.US,D,20211230,000000,70.7169,70.8065,70.4527,70.4527,1026.3149705496,0
+ULVM.US,D,20211231,000000,70.4656,70.6361,70.4656,70.4996,667.15489287923,0
+ULVM.US,D,20220103,000000,70.5384,70.5384,70.1009,70.356,2666.6130906361,0
+ULVM.US,D,20220104,000000,71.3039,71.3039,71.2033,71.2033,1096.5418013789,0
+ULVM.US,D,20220105,000000,71.4236,71.4236,70.1138,70.1138,605.95722601362,0
+ULVM.US,D,20220106,000000,70.2493,70.6789,70.2235,70.2235,3499.3026561846,0
+ULVM.US,D,20220107,000000,70.359,70.359,70.2095,70.2095,513.65910549499,0
+ULVM.US,D,20220110,000000,69.9514,70.0979,69.3244,70.0979,229208.33694185,0
+ULVM.US,D,20220111,000000,70.2972,70.7497,70.2972,70.7497,1773.7290986624,0
+ULVM.US,D,20220112,000000,70.7777,70.9362,70.6082,70.9362,70536.832125483,0
+ULVM.US,D,20220113,000000,71.0258,71.3936,70.5066,70.5066,4665.0680479525,0
+ULVM.US,D,20220114,000000,70.061,70.5723,69.9414,70.5723,1495.8314966661,0
+ULVM.US,D,20220118,000000,69.3892,69.3892,69.1051,69.1898,1472.7569665364,0
+ULVM.US,D,20220119,000000,69.414,69.414,68.2837,68.2837,1803.826311875,0
+ULVM.US,D,20220120,000000,68.3396,68.9864,67.2341,67.2341,85881.394661705,0
+ULVM.US,D,20220121,000000,66.9959,67.1255,66.1905,66.1905,1756.6740111752,0
+ULVM.US,D,20220124,000000,65.2256,66.6131,64.7582,66.6131,1234.9889821569,0
+ULVM.US,D,20220125,000000,65.3343,65.9991,65.3343,65.9991,444.43551510601,0
+ULVM.US,D,20220126,000000,66.976,67.0757,65.6044,65.6044,5391.4141268165,0
+ULVM.US,D,20220127,000000,66.1706,66.2204,65.116,65.3692,83841.806846331,0
+ULVM.US,D,20220128,000000,65.2954,66.3161,65.2656,66.3161,1155.7329873637,0
+ULVM.US,D,20220131,000000,67.2152,67.3866,66.8773,67.3866,945.05249487554,0
+ULVM.US,D,20220201,000000,67.5232,68.0315,67.5232,68.0315,59746.981188767,0
+ULVM.US,D,20220202,000000,68.3096,68.837,68.3096,68.837,1452.692157728,0
+ULVM.US,D,20220203,000000,68.2897,68.4292,67.9418,67.9418,1169.7783535296,0
+ULVM.US,D,20220204,000000,67.8222,67.8222,67.7425,67.7425,696.24886565141,0
+ULVM.US,D,20220207,000000,67.9219,67.9219,67.7993,67.7993,580.87621500312,0
+ULVM.US,D,20220208,000000,68.3994,68.519,68.3994,68.519,1826.9008420046,0
+ULVM.US,D,20220209,000000,69.6214,69.6214,69.6214,69.6214,583.88593632438,0
+ULVM.US,D,20220210,000000,68.8868,69.7619,68.1701,68.4691,1467.7407643343,0
+ULVM.US,D,20220211,000000,68.3496,68.3496,67.4943,67.6597,882.85158756951,0
+ULVM.US,D,20220214,000000,66.7477,67.1534,66.659,66.9072,1761.6902133773,0
+ULVM.US,D,20220215,000000,67.5631,67.9917,67.5631,67.9917,920.97472430547,0
+ULVM.US,D,20220216,000000,67.7923,68.3774,67.7923,68.3774,867.80298096321,0
+ULVM.US,D,20220217,000000,68.0216,68.0216,67.0857,67.1355,264.85547627085,0
+ULVM.US,D,20220218,000000,66.7676,67.0149,66.7517,66.7517,759.45301339786,0
+ULVM.US,D,20220222,000000,66.6181,66.6181,65.8227,65.8716,898.90343461623,0
+ULVM.US,D,20220223,000000,66.1606,66.1606,64.9655,64.9655,3466.1957216507,0
+ULVM.US,D,20220224,000000,63.574,65.5187,63.4743,65.5187,1836.9332464088,0
+ULVM.US,D,20220225,000000,66.1407,67.4176,65.7629,67.4176,2817.0991566991,0
+ULVM.US,D,20220228,000000,66.6181,67.0497,66.4905,67.0497,2665.6098501957,0
+ULVM.US,D,20220301,000000,66.2114,66.2114,65.753,65.9313,1058.418664643,0
+ULVM.US,D,20220302,000000,67.5929,67.912,67.5681,67.8322,84688.541778046,0
+ULVM.US,D,20220303,000000,67.3846,67.862,67.3846,67.6259,1547.9999995679,0
+ULVM.US,D,20220304,000000,67.0557,67.301,67.0557,67.301,493.59429668659,0
+ULVM.US,D,20220307,000000,67.1055,67.1055,65.6104,65.6104,1660.3629288949,0
+ULVM.US,D,20220308,000000,66.2404,66.2404,65.1459,65.1459,1417.5787423133,0
+ULVM.US,D,20220309,000000,66.6879,66.6879,66.346,66.346,852.75437435691,0
+ULVM.US,D,20220310,000000,65.7928,66.358,65.737,66.358,2263.3104335873,0
+ULVM.US,D,20220311,000000,66.4098,66.4098,65.6463,65.6463,1697.4828251905,0
+ULVM.US,D,20220314,000000,65.5237,65.5456,65.2646,65.2646,934.01685003092,0
+ULVM.US,D,20220315,000000,65.748,66.1915,65.5535,66.1915,2475.9974069563,0
+ULVM.US,D,20220316,000000,66.6979,67.4146,66.6979,67.4146,88320.272172366,0
+ULVM.US,D,20220317,000000,67.1155,68.0675,67.1155,68.0675,1711.5281913563,0
+ULVM.US,D,20220318,000000,67.902,68.5907,67.902,68.5907,1480.7828900598,0
+ULVM.US,D,20220321,000000,68.7173,68.7273,68.3594,68.7273,3463.1860003295,0
+ULVM.US,D,20220322,000000,69.1549,69.1549,69.129,69.129,944.04925443512,0
+ULVM.US,D,20220323,000000,68.9266,68.9266,68.509,68.519,2140.9150998561,0
+ULVM.US,D,20220324,000000,69.1051,69.2665,69.0463,69.2665,895.89371329497,0
+ULVM.US,D,20220325,000000,69.3343,69.8417,69.3343,69.8317,1884.0855471086,0
+ULVM.US,D,20220328,000000,69.6423,69.6813,69.1459,69.6813,1136.6714189957,0
+ULVM.US,D,20220329,000000,69.9912,70.4626,69.8716,70.4626,81089.918318259,0
+ULVM.US,D,20220330,000000,70.4626,70.4626,69.8886,69.8886,1179.8107579338,0
+ULVM.US,D,20220331,000000,69.7919,69.8018,69.0243,69.0243,677.18729728343,0
+ULVM.US,D,20220401,000000,69.0562,69.0562,68.4592,68.8668,3521.3739458738,0
+ULVM.US,D,20220404,000000,68.7871,68.9126,68.7323,68.9126,2751.8885280718,0
+ULVM.US,D,20220405,000000,68.4462,68.4462,67.9917,68.1303,640.06740098789,0
+ULVM.US,D,20220406,000000,67.882,68.0405,67.882,68.0405,977.15618896898,0
+ULVM.US,D,20220407,000000,67.9917,68.5678,67.7325,68.5409,2591.3700576046,0
+ULVM.US,D,20220408,000000,69.0463,69.0463,68.821,68.821,355.14711590864,0
+ULVM.US,D,20220411,000000,68.4084,68.498,68.2057,68.2057,854.76085523775,0
+ULVM.US,D,20220412,000000,68.5579,68.9566,68.1926,68.1926,27449.661690329,0
+ULVM.US,D,20220413,000000,68.5074,68.7849,68.5074,68.7849,600.94102381152,0
+ULVM.US,D,20220414,000000,68.7073,68.8969,68.5653,68.5653,1166.7686322083,0
+ULVM.US,D,20220418,000000,68.4183,68.8271,68.3983,68.5362,2315.4789364891,0
+ULVM.US,D,20220419,000000,68.6177,69.4887,68.6177,69.4887,1986.4160720314,0
+ULVM.US,D,20220420,000000,70.1727,70.4468,70.1726,70.2145,1168.7751130892,0
+ULVM.US,D,20220421,000000,70.5913,70.5913,69.0861,69.0861,1512.8865841532,0
+ULVM.US,D,20220422,000000,68.8469,68.8469,67.1442,67.1442,1690.4601421075,0
+ULVM.US,D,20220425,000000,66.6739,67.1425,65.7554,67.1425,2160.9799086645,0
+ULVM.US,D,20220426,000000,66.9032,66.9032,65.7868,65.7868,2854.2190529946,0
+ULVM.US,D,20220427,000000,66.1357,66.3749,65.8172,65.8172,1866.027219181,0
+ULVM.US,D,20220428,000000,65.7868,66.9929,65.7868,66.7156,2507.0978606093,0
+ULVM.US,D,20220429,000000,66.5245,66.6341,64.7384,64.7384,763.46597515954,0
+ULVM.US,D,20220502,000000,64.79,64.9438,64.6704,64.9438,2005.4776403994,0
+ULVM.US,D,20220503,000000,65.0293,65.9663,65.0293,65.779,921.97796474589,0
+ULVM.US,D,20220504,000000,65.8666,67.5113,65.6672,67.5113,1725.5735575222,0
+ULVM.US,D,20220505,000000,65.5476,65.6968,65.5476,65.6585,1154.7297469233,0
+ULVM.US,D,20220506,000000,65.5875,65.5876,64.8698,65.3867,1801.8198309941,0
+ULVM.US,D,20220509,000000,64.5109,64.5109,63.5743,63.5743,956.08813972016,0
+ULVM.US,D,20220510,000000,64.212,64.4013,62.8563,63.4284,2505.0913797285,0
+ULVM.US,D,20220511,000000,64.1309,64.1309,62.6228,62.6228,1276.1218402141,0
+ULVM.US,D,20220512,000000,62.1885,62.6743,61.7947,62.6743,1295.1834085821,0
+ULVM.US,D,20220513,000000,64.0724,64.212,64.0026,64.0026,1550.0064804487,0
+ULVM.US,D,20220516,000000,63.9927,64.1422,63.9927,64.0132,653.10952671335,0
+ULVM.US,D,20220517,000000,64.8798,65.4164,64.8798,65.4164,852.75437435691,0
+ULVM.US,D,20220518,000000,64.79,64.79,62.6614,62.6614,1333.306545318,0
+ULVM.US,D,20220519,000000,62.637,62.6625,62.4816,62.4816,514.66234593541,0
+ULVM.US,D,20220520,000000,62.956,62.956,61.0422,62.3031,703.27154873435,0
+ULVM.US,D,20220523,000000,63.3348,63.3348,63.2333,63.2333,774.50162000416,0
+ULVM.US,D,20220524,000000,61.8895,63.0012,61.8895,63.0012,1849.9753721343,0
+ULVM.US,D,20220525,000000,63.6238,63.9418,63.4643,63.9418,823.66040158474,0
+ULVM.US,D,20220526,000000,64.2218,65.1489,64.2218,64.9695,7890.4860639025,0
+ULVM.US,D,20220527,000000,65.7567,66.37,65.7567,66.37,729.35580018526,0
+ULVM.US,D,20220531,000000,66.1692,66.1692,65.8611,65.8611,700.26182741309,0
+ULVM.US,D,20220601,000000,66.2752,66.2752,64.7402,65.319,7161.1302637172,0
+ULVM.US,D,20220602,000000,65.2884,65.904,65.2286,65.904,646.08684363041,0
+ULVM.US,D,20220603,000000,65.3582,65.5048,65.2286,65.3283,3232.4406990329,0
+ULVM.US,D,20220606,000000,65.4723,65.6473,65.4723,65.4723,578.86973412228,0
+ULVM.US,D,20220607,000000,66.2118,66.2118,66.0361,66.2118,610.97342821572,0
+ULVM.US,D,20220608,000000,65.8865,65.8865,65.1139,65.1139,985.18211249234,0
+ULVM.US,D,20220609,000000,63.8264,63.8264,63.8264,63.8264,147.47634474172,0
+ULVM.US,D,20220610,000000,62.441,62.441,62.2494,62.2494,255.82631230707,0
+ULVM.US,D,20220613,000000,60.8029,60.8029,59.7209,59.7209,1107.5774462236,0
+ULVM.US,D,20220614,000000,59.8461,59.8461,59.576,59.6763,2647.5515222681,0
+ULVM.US,D,20220615,000000,60.1102,60.2648,59.7663,60.2648,551.78224223094,0
+ULVM.US,D,20220616,000000,58.5004,58.5802,58.1376,58.1376,1362.4005180902,0
+ULVM.US,D,20220617,000000,58.321,58.321,57.5834,58.2001,2737.8431619059,0
+ULVM.US,D,20220621,000000,59.3477,59.5271,59.3477,59.4373,698.25534653225,0
+ULVM.US,D,20220622,000000,58.7197,59.547,58.7197,59.3288,2222.1775755301,0
+ULVM.US,D,20220623,000000,59.3446,59.3446,59.3446,59.3446,182.58976015642,0
+ULVM.US,D,20220624,000000,61.0123,61.0123,61.0123,61.0123,182.58976015642,0
+ULVM.US,D,20220627,000000,61.2316,61.3013,61.2316,61.3005,525.69799078003,0
+ULVM.US,D,20220628,000000,60.6097,60.6097,60.6097,60.6097,130.42125725459,0
+ULVM.US,D,20220629,000000,60.5238,60.5238,59.9956,60.2626,3670.8567714964,0
+ULVM.US,D,20220630,000000,60.2348,60.2348,59.6567,59.6994,2088.7465969542,0
+ULVM.US,D,20220701,000000,59.7065,60.4441,59.6467,60.4342,1836.9332464088,0
+ULVM.US,D,20220705,000000,59.0985,59.8091,59.0387,59.8091,834.69604642935,0
+ULVM.US,D,20220706,000000,59.3477,60.1899,59.3477,59.8981,2435.8677893395,0
+ULVM.US,D,20220707,000000,60.7033,60.8627,60.7033,60.7646,2681.6616972424,0
+ULVM.US,D,20220708,000000,60.9924,60.9924,60.6136,60.7133,1213.9209329081,0
+ULVM.US,D,20220711,000000,60.4337,60.4436,60.2119,60.2119,1176.67865811,0
+ULVM.US,D,20220712,000000,60.5235,60.5893,60.0167,60.0167,993.4172160384,0
+ULVM.US,D,20220713,000000,59.3552,60.0442,59.3552,59.8174,892.2729228732,0
+ULVM.US,D,20220714,000000,58.6009,59.234,58.5563,59.234,887.2657796472,0
+ULVM.US,D,20220715,000000,59.7746,60.1969,59.7746,60.1969,8834.6035079544,0
+ULVM.US,D,20220718,000000,60.6533,60.6533,60.0063,60.0203,1752.5001291,0
+ULVM.US,D,20220719,000000,61.1277,61.5561,61.1277,61.5561,714.0186240276,0
+ULVM.US,D,20220720,000000,61.3124,61.7189,61.2625,61.7189,969.3829285536,0
+ULVM.US,D,20220721,000000,61.3424,61.928,61.0628,61.928,1161.657228432,0
+ULVM.US,D,20220722,000000,61.4822,61.5793,61.4822,61.5793,343.4900253036,0
+ULVM.US,D,20220725,000000,61.9715,62.0875,61.8916,61.9215,3404.85739368,0
+ULVM.US,D,20220726,000000,61.6619,61.6619,61.5321,61.5321,1960.7972873016,0
+ULVM.US,D,20220727,000000,61.8117,62.6406,61.7618,62.4708,1158.6529424964,0
+ULVM.US,D,20220728,000000,63,63.3234,63,63.3234,295.421450334,0
+ULVM.US,D,20220729,000000,63.5592,64.0274,63.5592,64.0274,1957.793001366,0
+ULVM.US,D,20220801,000000,63.8201,63.8201,63.8201,63.8201,143.2042962636,0
+ULVM.US,D,20220802,000000,63.4295,63.4527,63.2631,63.2631,1976.8201456248,0
+ULVM.US,D,20220803,000000,63.8488,63.8972,63.8433,63.8433,3537.0459748464,0
+ULVM.US,D,20220804,000000,63.6091,63.664,63.4642,63.4642,367.5243127884,0
+ULVM.US,D,20220805,000000,63.3096,63.6491,63.3096,63.5792,1622.314405224,0
+ULVM.US,D,20220808,000000,64.2282,64.2282,63.7389,63.828,625.89290325,0
+ULVM.US,D,20220809,000000,63.6191,63.6291,63.5991,63.6193,710.0129094468,0
+ULVM.US,D,20220810,000000,64.7675,64.7968,64.7175,64.7968,1497.135824574,0
+ULVM.US,D,20220811,000000,65.4864,65.4864,65.212,65.212,471.6728918892,0
+ULVM.US,D,20220812,000000,65.5763,66.1854,65.5763,66.1854,3067.3759402476,0
+ULVM.US,D,20220815,000000,65.8559,66.3243,65.8559,66.3243,1037.4800764272,0
+ULVM.US,D,20220816,000000,66.505,66.7147,66.465,66.6029,1128.6100831404,0
+ULVM.US,D,20220817,000000,65.766,66.0053,65.766,66.0053,637.9100469924,0
+ULVM.US,D,20220818,000000,66.0556,66.4226,66.0357,66.3292,1551.2129714148,0
+ULVM.US,D,20220819,000000,65.8559,65.8559,65.8091,65.8091,401.5728867252,0
+ULVM.US,D,20220822,000000,65.2268,65.2268,64.4988,64.5041,531.7586106012,0
+ULVM.US,D,20220823,000000,64.5462,64.5462,64.5462,64.5462,300.42859356,0
+ULVM.US,D,20220824,000000,64.8075,64.8075,64.5678,64.8075,971.385785844,0
+ULVM.US,D,20220825,000000,65.1369,65.6897,65.1369,65.6897,168.2400123936,0
+ULVM.US,D,20220826,000000,64.4779,64.4779,63.9107,63.9107,217.3100160084,0
+ULVM.US,D,20220829,000000,63.5885,63.5885,63.5885,63.5885,117.1671514884,0
+ULVM.US,D,20220830,000000,62.6805,62.6996,62.6205,62.6996,864.2329208076,0
+ULVM.US,D,20220831,000000,62.2912,62.2912,62.2912,62.2912,192.2742998784,0
+ULVM.US,D,20220901,000000,61.8017,62.2511,61.602,62.2511,1981.8272888508,0
+ULVM.US,D,20220902,000000,62.7204,63.1498,61.8234,61.8234,1204.7186601756,0
+ULVM.US,D,20220906,000000,61.4951,61.4951,61.4951,61.4951,424.6057455648,0
+ULVM.US,D,20220907,000000,61.9815,62.5258,61.9815,62.5258,1184.6900872716,0
+ULVM.US,D,20220908,000000,62.4807,62.9843,62.4807,62.9843,432.6171747264,0
+ULVM.US,D,20220909,000000,63.2197,63.765,63.2197,63.765,344.4914539488,0
+ULVM.US,D,20220912,000000,64.0685,64.1879,64.0685,64.1879,243.3471607836,0
+ULVM.US,D,20220913,000000,62.5806,62.5806,61.8445,61.8445,938.3386405524,0
+ULVM.US,D,20220914,000000,61.8715,61.8716,61.2824,61.6334,743.0600547384,0
+ULVM.US,D,20220915,000000,61.4822,61.8217,61.4133,61.4133,2339.3373151872,0
+ULVM.US,D,20220916,000000,60.8215,60.9165,60.3937,60.9165,621.8871886692,0
+ULVM.US,D,20220919,000000,60.9629,61.3913,60.9629,61.3913,1433.0443912812,0
+ULVM.US,D,20220920,000000,60.4836,60.4836,60.3638,60.4308,330.471452916,0
+ULVM.US,D,20220921,000000,59.6224,59.6224,59.6224,59.6224,39.0557171628,0
+ULVM.US,D,20220922,000000,59.0578,59.3053,59.0578,59.0838,659.9414771868,0
+ULVM.US,D,20220923,000000,57.7724,57.7724,57.7724,57.7724,436.6228893072,0
+ULVM.US,D,20220926,000000,56.8188,57.0808,56.8188,57.0808,286.4085925272,0
+ULVM.US,D,20220927,000000,57.4979,57.4979,56.6191,56.9469,1332.9015267612,0
+ULVM.US,D,20220928,000000,57.9372,58.3168,57.9073,58.2469,9974.229306192,0
+ULVM.US,D,20220929,000000,57.0884,57.1632,56.7389,57.1632,1757.507272326,0
+ULVM.US,D,20220930,000000,57.1184,57.4579,56.6842,56.6842,1091.557223268,0
+ULVM.US,D,20221003,000000,57.2382,58.5663,57.1783,58.3666,2520.5958999684,0
+ULVM.US,D,20221004,000000,59.9144,60.1959,59.9144,60.1959,797.1372015792,0
+ULVM.US,D,20221005,000000,59.3752,60.2639,59.3752,59.9906,2844.057352368,0
+ULVM.US,D,20221006,000000,59.7846,59.7846,59.4649,59.4765,1766.5201301328,0
+ULVM.US,D,20221007,000000,58.5264,58.5763,57.9272,58.2668,3321.7388161284,0
+ULVM.US,D,20221010,000000,58.4165,58.4165,57.7175,58.097,3692.2674148524,0
+ULVM.US,D,20221011,000000,57.78,58.64,57.69,58.02,7507,0
+ULVM.US,D,20221012,000000,57.86,58.06,57.55,57.55,1743,0
+ULVM.US,D,20221013,000000,57.3,59.21,57.28,59.0496,4960,0
+ULVM.US,D,20221014,000000,59.06,59.06,57.71,57.8,5379,0
+ULVM.US,D,20221017,000000,58.92,58.92,58.7,58.786,4329,0
+ULVM.US,D,20221018,000000,59.32,59.69,59.22,59.69,4878,0
+ULVM.US,D,20221019,000000,58.9,59.0738,58.9,59.0738,1708,0
+ULVM.US,D,20221020,000000,59.5,59.5,58.7604,58.7604,336,0
+ULVM.US,D,20221021,000000,60.1437,60.1437,60.1437,60.1437,103,0
+ULVM.US,D,20221024,000000,60.8507,60.8507,60.8507,60.8507,279,0
+ULVM.US,D,20221025,000000,61.51,61.771,61.51,61.771,986,0
+ULVM.US,D,20221026,000000,62.37,62.37,61.992,62.0012,3246,0
+ULVM.US,D,20221027,000000,62.5126,62.5126,62.1042,62.1042,213985,0
+ULVM.US,D,20221028,000000,62.16,63.3665,62.16,63.3665,1722,0
+ULVM.US,D,20221031,000000,63.06,63.2912,63.06,63.1265,576,0
+ULVM.US,D,20221101,000000,63.2415,63.2415,63.2415,63.2415,251,0
+ULVM.US,D,20221102,000000,63.73,63.73,62.3375,62.3375,319,0
+ULVM.US,D,20221103,000000,61.7052,62.415,61.7052,62.1618,70002,0
+ULVM.US,D,20221104,000000,62.36,62.71,62.36,62.71,753,0
+ULVM.US,D,20221107,000000,62.8321,63.2,62.8321,63.17,52224,0
+ULVM.US,D,20221108,000000,63.395,63.67,63.33,63.5648,79760,0
+ULVM.US,D,20221109,000000,63.21,63.2619,62.67,62.67,1472,0
+ULVM.US,D,20221110,000000,64.19,64.66,64.19,64.66,464,0
+ULVM.US,D,20221111,000000,64,64.2352,63.94,64.2352,3583,0
+ULVM.US,D,20221114,000000,64.75,64.75,64.0456,64.0456,64648,0
+ULVM.US,D,20221115,000000,64.6,64.6,64.2191,64.2191,2564,0
+ULVM.US,D,20221116,000000,63.94,64.01,63.93,63.93,1772,0
+ULVM.US,D,20221117,000000,63.84,63.91,63.84,63.91,1571,0
+ULVM.US,D,20221118,000000,64.34,64.5,64.34,64.5,366,0
+ULVM.US,D,20221121,000000,64.61,64.6501,64.6,64.6501,1820,0
+ULVM.US,D,20221122,000000,65.1386,65.43,65.1386,65.43,1764,0
+ULVM.US,D,20221123,000000,65.47,65.47,65.47,65.47,459,0
+ULVM.US,D,20221125,000000,65.59,65.88,65.59,65.88,747,0
+ULVM.US,D,20221128,000000,65.38,65.39,64.98,64.98,11614,0
+ULVM.US,D,20221129,000000,64.9,65.115,64.9,65.115,605,0
+ULVM.US,D,20221130,000000,64.87,66.37,64.87,66.37,436,0
+ULVM.US,D,20221201,000000,66.18,66.23,66.0819,66.23,928,0
+ULVM.US,D,20221202,000000,65.61,66.22,65.61,66.22,615,0
+ULVM.US,D,20221205,000000,65.3501,65.3501,65.15,65.2,1030,0
+ULVM.US,D,20221206,000000,65.09,65.164,64.78,64.78,581,0
+ULVM.US,D,20221207,000000,64.78,64.85,64.69,64.76,1100,0
+ULVM.US,D,20221208,000000,64.98,65.05,64.92,65.05,747,0
+ULVM.US,D,20221209,000000,64.95,64.95,64.44,64.51,2021,0
+ULVM.US,D,20221212,000000,64.71,65.12,64.67,65.12,2339,0
+ULVM.US,D,20221213,000000,66.31,66.31,64.97,65.25,4281,0
+ULVM.US,D,20221214,000000,65.1,65.66,64.97,65.0687,3683,0
+ULVM.US,D,20221215,000000,63.8925,63.8925,63.8925,63.8925,138,0
+ULVM.US,D,20221216,000000,63.07,63.07,62.94,62.94,2482,0
+ULVM.US,D,20221219,000000,62.965,63.16,62.54,62.6,2426,0
+ULVM.US,D,20221220,000000,62.51,62.82,62.51,62.74,915,0
+ULVM.US,D,20221221,000000,63.2192,63.6019,63.2192,63.59,3490,0
+ULVM.US,D,20221222,000000,63.17,63.17,62.63,63.16,1203,0
+ULVM.US,D,20221223,000000,63.3839,63.57,63.3839,63.57,178,0
+ULVM.US,D,20221227,000000,63.67,63.74,63.58,63.66,1168,0
+ULVM.US,D,20221228,000000,63.09,63.29,62.9,62.9,2878,0
+ULVM.US,D,20221229,000000,63.5753,63.5753,63.44,63.44,388,0
+ULVM.US,D,20221230,000000,63.2595,63.2595,63.2595,63.2595,86,0
+ULVM.US,D,20230103,000000,63.46,63.46,62.62,63.0323,2246,0
+ULVM.US,D,20230104,000000,63.51,63.71,63.16,63.4192,2344,0
+ULVM.US,D,20230105,000000,63,63.24,62.99,63.09,2894,0
+ULVM.US,D,20230106,000000,64.35,64.37,64.3,64.37,789,0
+ULVM.US,D,20230109,000000,64.419,64.419,63.94,63.94,2268,0
+ULVM.US,D,20230110,000000,63.95,64.21,63.9,64.21,1007,0
+ULVM.US,D,20230111,000000,64.79,64.79,64.79,64.79,82,0
+ULVM.US,D,20230112,000000,64.89,64.92,64.825,64.825,162140,0
+ULVM.US,D,20230113,000000,64.62,64.85,64.62,64.85,352,0
+ULVM.US,D,20230117,000000,64.77,64.77,64.57,64.57,1473,0
+ULVM.US,D,20230118,000000,64,64,63.48,63.48,605,0
+ULVM.US,D,20230119,000000,63.21,63.2401,63.03,63.0925,3016,0
+ULVM.US,D,20230120,000000,63.81,63.81,63.81,63.81,144,0
+ULVM.US,D,20230123,000000,64.31,64.4603,64.31,64.43,1083,0
+ULVM.US,D,20230124,000000,64.52,64.58,64.52,64.58,593,0
+ULVM.US,D,20230125,000000,64.23,64.85,64.23,64.85,935,0
+ULVM.US,D,20230126,000000,65.2856,65.2856,65.2856,65.2856,8,0
+ULVM.US,D,20230127,000000,65.1,65.28,65.09,65.17,1482,0
+ULVM.US,D,20230130,000000,64.75,65.04,64.7381,64.7381,697,0
+ULVM.US,D,20230131,000000,65.53,65.53,65.53,65.53,167,0
+ULVM.US,D,20230201,000000,66.06,66.06,65.72,65.72,310,0
+ULVM.US,D,20230202,000000,65.6,65.6032,65.555,65.59,46600,0
+ULVM.US,D,20230203,000000,65.31,65.31,65.03,65.03,896,0
+ULVM.US,D,20230206,000000,64.79,64.9332,64.79,64.9332,1132,0
+ULVM.US,D,20230207,000000,64.71,65.36,64.6,65.36,1423,0
+ULVM.US,D,20230208,000000,64.96,64.9922,64.96,64.9922,327,0
+ULVM.US,D,20230209,000000,64.9,64.9,64.61,64.61,3011,0
+ULVM.US,D,20230210,000000,64.95,65.26,64.89,65.26,1821,0
+ULVM.US,D,20230213,000000,65.29,65.78,65.29,65.78,529,0
+ULVM.US,D,20230214,000000,65.29,65.53,65.29,65.53,262,0
+ULVM.US,D,20230215,000000,65.19,65.6909,65.19,65.6909,821,0
+ULVM.US,D,20230216,000000,65.61,65.61,65.26,65.26,559,0
+ULVM.US,D,20230217,000000,65.11,65.38,65.09,65.38,16922,0
+ULVM.US,D,20230221,000000,65,65,64.31,64.31,618,0
+ULVM.US,D,20230222,000000,64.18,64.2263,64.18,64.2263,163,0
+ULVM.US,D,20230223,000000,64.46,64.46,64.4,64.4,2158,0
+ULVM.US,D,20230224,000000,64.03,64.06,64.03,64.06,412,0
+ULVM.US,D,20230227,000000,64.151,64.151,64.05,64.05,604,0
+ULVM.US,D,20230228,000000,64,64.0056,63.63,63.63,1341,0
+ULVM.US,D,20230301,000000,63.605,63.605,63.605,63.605,515,0
+ULVM.US,D,20230302,000000,63.3,63.99,63.3,63.99,751,0
+ULVM.US,D,20230303,000000,64.2608,64.57,64.2608,64.57,292,0
+ULVM.US,D,20230306,000000,64.6561,64.6561,64.48,64.48,513,0
+ULVM.US,D,20230307,000000,64.37,64.37,63.431,63.5475,2357,0
+ULVM.US,D,20230308,000000,63.4,63.4,63.4,63.4,113,0
+ULVM.US,D,20230309,000000,63.35,63.35,62.28,62.3,2963,0
+ULVM.US,D,20230310,000000,61.46,61.46,61.22,61.22,621,0
+ULVM.US,D,20230313,000000,60.53,61.21,60.53,60.77,1844,0
+ULVM.US,D,20230314,000000,61.51,61.51,60.9001,61.28,1583,0
+ULVM.US,D,20230315,000000,60.2208,60.4006,59.87,60.4006,856,0
+ULVM.US,D,20230316,000000,61.195,61.195,61.195,61.195,154,0
+ULVM.US,D,20230317,000000,60.1498,60.1498,60.1498,60.1498,61,0
+ULVM.US,D,20230320,000000,60.99,60.99,60.99,60.99,177,0
+ULVM.US,D,20230321,000000,61.53,61.55,61.39,61.55,2600,0
+ULVM.US,D,20230322,000000,60.37,60.37,60.37,60.37,194,0
+ULVM.US,D,20230323,000000,60.34,60.34,60.1419,60.1419,424,0
+ULVM.US,D,20230324,000000,60.18,60.66,60.18,60.66,315,0
+ULVM.US,D,20230327,000000,60.95,61.18,60.95,61.18,231,0
+ULVM.US,D,20230328,000000,61.3605,61.41,61.28,61.28,567,0
+ULVM.US,D,20230329,000000,61.82,62.02,61.82,62.02,834,0
+ULVM.US,D,20230330,000000,62.3275,62.3275,62.23,62.28,940,0
+ULVM.US,D,20230331,000000,62.35,62.95,62.35,62.95,408,0
+ULVM.US,D,20230403,000000,63.06,63.48,63.06,63.48,747,0
+ULVM.US,D,20230404,000000,63.45,63.45,62.71,62.82,1369,0
+ULVM.US,D,20230405,000000,62.69,63.0729,62.69,63.0729,503,0
+ULVM.US,D,20230406,000000,63.0501,63.1044,63.0501,63.1044,524,0
+ULVM.US,D,20230410,000000,63.26,63.59,63.26,63.59,2822,0
+ULVM.US,D,20230411,000000,63.5901,63.9,63.5901,63.739,535,0
+ULVM.US,D,20230412,000000,63.93,63.93,63.51,63.61,412,0
+ULVM.US,D,20230413,000000,63.53,63.84,63.421,63.84,742,0
+ULVM.US,D,20230414,000000,64.0099,64.0099,63.4,63.54,744,0
+ULVM.US,D,20230417,000000,63.47,63.85,63.47,63.85,185,0
+ULVM.US,D,20230418,000000,63.781,63.945,63.781,63.945,1147,0
+ULVM.US,D,20230419,000000,63.7003,63.7003,63.64,63.64,432,0
+ULVM.US,D,20230420,000000,63.38,63.66,63.38,63.54,1093,0
+ULVM.US,D,20230421,000000,63.28,63.41,63.28,63.41,830,0
+ULVM.US,D,20230424,000000,63.33,63.6217,63.33,63.6217,286,0
+ULVM.US,D,20230425,000000,63.08,63.08,63.08,63.08,255,0
+ULVM.US,D,20230426,000000,62.5953,62.5953,62.25,62.25,797,0
+ULVM.US,D,20230427,000000,62.31,63.0101,62.31,63.0101,3351,0
+ULVM.US,D,20230428,000000,63.4322,63.4322,63.4322,63.4322,207,0
+ULVM.US,D,20230501,000000,63.7426,63.85,63.64,63.64,15618,0
+ULVM.US,D,20230502,000000,62.64,62.72,62.64,62.68,239,0
+ULVM.US,D,20230503,000000,62.7732,62.95,62.27,62.27,2317,0
+ULVM.US,D,20230504,000000,61.68,61.68,61.68,61.68,130,0
+ULVM.US,D,20230505,000000,62.71,62.71,62.71,62.71,140,0
+ULVM.US,D,20230508,000000,62.73,62.73,62.5202,62.57,349,0
+ULVM.US,D,20230509,000000,62.42,62.42,62.42,62.42,60,0
+ULVM.US,D,20230510,000000,62.36,62.37,62.27,62.27,2061,0
+ULVM.US,D,20230511,000000,62.0526,62.0526,62.0526,62.0526,205,0
+ULVM.US,D,20230512,000000,61.88,62.13,61.88,62.13,165,0
+ULVM.US,D,20230515,000000,62.3153,62.3153,62.3153,62.3153,184,0
+ULVM.US,D,20230516,000000,61.86,61.86,61.61,61.61,928,0
+ULVM.US,D,20230517,000000,62.1257,62.1257,62.1257,62.1257,141,0
+ULVM.US,D,20230518,000000,62.3,62.3,62.3,62.3,338,0
+ULVM.US,D,20230519,000000,62.221,62.27,62.221,62.27,202,0
+ULVM.US,D,20230522,000000,62.28,62.28,62.16,62.16,502,0
+ULVM.US,D,20230523,000000,61.87,61.9,61.72,61.72,822,0
+ULVM.US,D,20230524,000000,61.11,61.11,61.11,61.11,26,0
+ULVM.US,D,20230525,000000,60.99,60.99,60.67,60.89,1348,0
+ULVM.US,D,20230526,000000,61.14,61.14,61.14,61.14,74,0
+ULVM.US,D,20230530,000000,61.112,61.112,61.112,61.112,108,0
+ULVM.US,D,20230531,000000,60.78,60.78,60.57,60.57,443,0
+ULVM.US,D,20230601,000000,60.8582,60.8582,60.6934,60.6934,194,0
+ULVM.US,D,20230602,000000,61.911,61.92,61.911,61.92,228,0
+ULVM.US,D,20230605,000000,62,62,61.8569,61.8569,84683,0
+ULVM.US,D,20230606,000000,61.72,61.97,61.72,61.97,307,0
+ULVM.US,D,20230607,000000,62.1907,62.43,62.1907,62.43,1288,0
+ULVM.US,D,20230608,000000,62.6086,62.6086,62.6086,62.6086,138,0
+ULVM.US,D,20230609,000000,62.521,62.6,62.4101,62.457,1201,0
+ULVM.US,D,20230612,000000,62.51,62.7629,62.51,62.7629,57015,0
+ULVM.US,D,20230613,000000,63.28,63.28,63.28,63.28,212,0
+ULVM.US,D,20230614,000000,63.3599,63.3599,62.8,62.9,491,0
+ULVM.US,D,20230615,000000,63.67,63.67,63.67,63.67,177,0
+ULVM.US,D,20230616,000000,63.6802,63.6803,63.63,63.63,2921,0
+ULVM.US,D,20230620,000000,63.4,63.4,63,63,2166,0
+ULVM.US,D,20230621,000000,63.2303,63.2303,63.08,63.08,3368,0
+ULVM.US,D,20230622,000000,62.9,62.97,62.9,62.97,79430,0
+ULVM.US,D,20230623,000000,62.72,62.72,62.525,62.525,79523,0
+ULVM.US,D,20230626,000000,62.77,63.04,62.48,62.8698,56131,0
+ULVM.US,D,20230627,000000,63.17,63.4664,63.17,63.4664,47686,0
+ULVM.US,D,20230628,000000,63.12,63.22,63.06,63.22,47881,0
+ULVM.US,D,20230629,000000,63.458,63.6373,63.458,63.6373,47725,0
+ULVM.US,D,20230630,000000,63.95,64.18,63.95,64.18,125809,0
+ULVM.US,D,20230703,000000,64.43,64.43,64.43,64.43,55,0
+ULVM.US,D,20230705,000000,64.02,64.1655,64.02,64.15,10196,0
+ULVM.US,D,20230706,000000,63.47,63.58,63.47,63.58,9541,0
+ULVM.US,D,20230707,000000,63.55,64,63.55,63.57,10571,0
+ULVM.US,D,20230710,000000,63.66,63.77,63.66,63.77,72572,0
+ULVM.US,D,20230711,000000,64.21,64.46,64.18,64.46,10306,0
+ULVM.US,D,20230712,000000,64.82,64.82,64.75,64.75,42125,0
+ULVM.US,D,20230713,000000,64.8571,64.8571,64.82,64.82,15616,0
+ULVM.US,D,20230714,000000,64.5,64.5269,64.5,64.5269,222,0
+ULVM.US,D,20230717,000000,64.76,64.78,64.76,64.77,39239,0
+ULVM.US,D,20230718,000000,64.808,64.9942,64.808,64.9942,426,0
+ULVM.US,D,20230719,000000,65.21,65.26,65.185,65.26,608,0
+ULVM.US,D,20230720,000000,65.3608,65.45,65.3608,65.45,527,0
+ULVM.US,D,20230721,000000,65.6475,65.6475,65.57,65.57,643,0
+ULVM.US,D,20230724,000000,65.74,65.7582,65.7152,65.7152,566,0
+ULVM.US,D,20230725,000000,65.8451,65.8451,65.8451,65.8451,91,0
+ULVM.US,D,20230726,000000,65.73,65.75,65.73,65.75,25133,0
+ULVM.US,D,20230727,000000,66.02,66.02,65.3933,65.3933,11869,0
+ULVM.US,D,20230728,000000,65.51,65.514,65.481,65.514,30961,0
+ULVM.US,D,20230731,000000,65.6,65.6371,65.55,65.6371,55238,0
+ULVM.US,D,20230801,000000,65.33,65.5237,65.33,65.5237,16228,0
+ULVM.US,D,20230802,000000,65.14,65.16,65.14,65.16,593,0
+ULVM.US,D,20230803,000000,64.9991,64.9991,64.9991,64.9991,60,0
+ULVM.US,D,20230804,000000,64.6649,64.6649,64.6649,64.6649,76,0
+ULVM.US,D,20230807,000000,65.26,65.26,65.26,65.26,119,0
+ULVM.US,D,20230808,000000,64.8301,65.08,64.8301,65.08,1474,0
+ULVM.US,D,20230809,000000,65.13,65.13,64.8447,64.8447,14120,0
+ULVM.US,D,20230810,000000,64.6171,64.6171,64.6171,64.6171,209,0
+ULVM.US,D,20230811,000000,64.684,64.8,64.684,64.7912,754,0
+ULVM.US,D,20230814,000000,64.68,64.82,64.6612,64.81,14613,0
+ULVM.US,D,20230815,000000,64.185,64.185,64.1182,64.1182,231,0
+ULVM.US,D,20230816,000000,64.15,64.15,63.73,63.73,14096,0
+ULVM.US,D,20230817,000000,63.8612,63.8612,63.2174,63.2174,313,0
+ULVM.US,D,20230818,000000,63.4495,63.4495,63.4495,63.4495,170,0
+ULVM.US,D,20230821,000000,63.46,63.5002,63.241,63.5002,15439,0
+ULVM.US,D,20230822,000000,63.52,63.52,63.19,63.2059,15781,0
+ULVM.US,D,20230823,000000,63.2,63.55,63.2,63.5203,5372,0
+ULVM.US,D,20230824,000000,63.092,63.092,63.092,63.092,73,0
+ULVM.US,D,20230825,000000,63.26,63.26,63.2137,63.2137,173,0
+ULVM.US,D,20230828,000000,63.56,63.56,63.5533,63.5533,361,0
+ULVM.US,D,20230829,000000,64.07,64.1099,64.02,64.0809,776,0
+ULVM.US,D,20230830,000000,64.24,64.2438,64.23,64.2438,2098,0
+ULVM.US,D,20230831,000000,64.06,64.06,64.0067,64.0067,1019,0
+ULVM.US,D,20230901,000000,64.3601,64.3601,64.161,64.19,672,0
+ULVM.US,D,20230905,000000,63.5196,63.5196,63.5196,63.5196,473,0
+ULVM.US,D,20230906,000000,63.28,63.28,63.2566,63.2566,635,0
+ULVM.US,D,20230907,000000,63.1418,63.28,63.1418,63.2606,645,0
+ULVM.US,D,20230908,000000,63.435,63.4622,63.39,63.4622,1210,0
+ULVM.US,D,20230911,000000,63.57,63.57,63.4327,63.4327,261,0
+ULVM.US,D,20230912,000000,63.3942,63.3942,63.3942,63.3942,191,0
+ULVM.US,D,20230913,000000,63.2816,63.2816,63.2816,63.2816,77,0
+ULVM.US,D,20230914,000000,63.93,64.026,63.93,64.026,31802,0
+ULVM.US,D,20230915,000000,63.5137,63.5137,63.5137,63.5137,63,0
+ULVM.US,D,20230918,000000,63.38,63.4916,63.38,63.4916,644,0
+ULVM.US,D,20230919,000000,63.3372,63.4365,63.33,63.4365,727,0
+ULVM.US,D,20230920,000000,63.65,63.76,63.1444,63.1444,422,0
+ULVM.US,D,20230921,000000,62.3275,62.3275,62.3275,62.3275,50,0
+ULVM.US,D,20230922,000000,62.27,62.2701,62.14,62.14,370,0
+ULVM.US,D,20230925,000000,62.3703,62.3703,62.3703,62.3703,273,0
+ULVM.US,D,20230926,000000,61.5582,61.5582,61.5582,61.5582,173,0
+ULVM.US,D,20230927,000000,61.812,61.812,61.53,61.5521,1651,0
+ULVM.US,D,20230928,000000,62.0155,62.0155,62.0155,62.0155,175,0
+ULVM.US,D,20230929,000000,62.2903,62.3,61.6544,61.6544,554,0
+ULVM.US,D,20231002,000000,60.88,60.98,60.88,60.98,341,0
+ULVM.US,D,20231003,000000,60.34,60.34,60.34,60.34,175,0
+ULVM.US,D,20231004,000000,60.3807,60.7747,60.3807,60.7747,294,0
+ULVM.US,D,20231005,000000,60.6076,60.6076,60.6076,60.6076,54,0
+ULVM.US,D,20231006,000000,60.34,61.23,60.34,61.0648,19109,0
+ULVM.US,D,20231009,000000,60.86,61.52,60.86,61.5,594,0
+ULVM.US,D,20231010,000000,62.02,62.02,62.02,62.02,213,0
+ULVM.US,D,20231011,000000,61.67,62,61.56,62,372,0
+ULVM.US,D,20231012,000000,61.2566,61.2566,61.2566,61.2566,69,0
+ULVM.US,D,20231013,000000,61.12,61.12,61.12,61.12,260,0
+ULVM.US,D,20231016,000000,61.42,61.87,61.42,61.74,1091,0
+ULVM.US,D,20231017,000000,61.85,62.3541,61.85,62.04,725,0
+ULVM.US,D,20231018,000000,61.64,61.66,61.2735,61.2735,2097,0
+ULVM.US,D,20231019,000000,61.0102,61.0102,60.45,60.45,550,0
+ULVM.US,D,20231020,000000,60.1771,60.1771,59.8693,59.8693,336,0
+ULVM.US,D,20231023,000000,59.61,60,59.519,59.519,433,0
+ULVM.US,D,20231024,000000,59.94,59.9785,59.94,59.9785,336,0
+ULVM.US,D,20231025,000000,59.4,59.4899,59.4,59.4169,1022,0
+ULVM.US,D,20231026,000000,59.61,59.7,59.3935,59.3935,264,0
+ULVM.US,D,20231027,000000,59.31,59.31,58.8975,58.8975,446,0
+ULVM.US,D,20231030,000000,59.42,59.42,59.3572,59.3572,354,0
+ULVM.US,D,20231031,000000,59.4,59.8585,59.4,59.8585,460,0
+ULVM.US,D,20231101,000000,59.9,60.4555,59.72,60.4555,1730,0
+ULVM.US,D,20231102,000000,60.95,61.66,60.95,61.66,254,0
+ULVM.US,D,20231103,000000,62.5083,62.5083,62.5083,62.5083,72,0
+ULVM.US,D,20231106,000000,62.19,62.28,62.19,62.28,352,0
+ULVM.US,D,20231107,000000,62.13,62.13,62.13,62.13,130,0
+ULVM.US,D,20231108,000000,61.8609,61.8609,61.8609,61.8609,69,0
+ULVM.US,D,20231109,000000,61.91,61.91,61.4007,61.4007,541,0
+ULVM.US,D,20231110,000000,62.2716,62.2716,62.2716,62.2716,190,0
+ULVM.US,D,20231113,000000,62.2833,62.2833,62.18,62.1938,613,0
+ULVM.US,D,20231114,000000,63.6784,63.6784,63.6784,63.6784,253,0
+ULVM.US,D,20231115,000000,63.78,63.78,63.7303,63.7303,232,0
+ULVM.US,D,20231116,000000,63.466,63.5711,63.466,63.5711,568,0
+ULVM.US,D,20231117,000000,63.8962,63.8962,63.8962,63.8962,210,0
+ULVM.US,D,20231120,000000,63.98,64.25,63.98,64.1564,20597,0
+ULVM.US,D,20231121,000000,64.01,64.0178,64.01,64.0178,318,0
+ULVM.US,D,20231122,000000,64.31,64.38,64.28,64.3019,3447,0
+ULVM.US,D,20231124,000000,64.4362,64.4362,64.4362,64.4362,123,0
+ULVM.US,D,20231127,000000,64.3769,64.3769,64.3769,64.3769,126,0
+ULVM.US,D,20231128,000000,64.19,64.2131,64.19,64.1909,469,0
+ULVM.US,D,20231129,000000,64.32,64.32,64.14,64.14,230,0
+ULVM.US,D,20231130,000000,64.761,64.761,64.761,64.761,247,0
+ULVM.US,D,20231201,000000,65,65.4812,65,65.4812,362,0
+ULVM.US,D,20231204,000000,65.4,65.4267,65.4,65.4267,344,0
+ULVM.US,D,20231205,000000,65.0124,65.0124,64.964,64.964,771,0
+ULVM.US,D,20231206,000000,65.09,65.09,64.8729,64.8729,40336,0
+ULVM.US,D,20231207,000000,65.1975,65.1975,65.1975,65.1975,71,0
+ULVM.US,D,20231208,000000,65.14,65.5101,65.14,65.4756,550,0
+ULVM.US,D,20231211,000000,65.62,66.21,65.62,66.21,1730,0
+ULVM.US,D,20231212,000000,66.26,66.36,66.26,66.36,453,0
+ULVM.US,D,20231213,000000,67.45,67.45,67.45,67.45,92,0
+ULVM.US,D,20231214,000000,68.23,68.23,68.02,68.09,1255,0
+ULVM.US,D,20231215,000000,67.56,67.6028,67.44,67.6028,402,0
+ULVM.US,D,20231218,000000,67.51,67.51,67.41,67.4348,653,0
+ULVM.US,D,20231219,000000,67.5,67.9398,67.5,67.9398,365,0
+ULVM.US,D,20231220,000000,67.125,67.125,66.9334,66.9334,476,0
+ULVM.US,D,20231221,000000,67.4,67.58,67.4,67.58,1287,0
+ULVM.US,D,20231222,000000,67.94,68.02,67.8681,67.8681,449,0
+ULVM.US,D,20231226,000000,67.91,68.28,67.91,68.2669,698,0
+ULVM.US,D,20231227,000000,68.2602,68.4,68.2303,68.4,308,0
+ULVM.US,D,20231228,000000,68.4,68.4559,68.4,68.4559,146,0
+ULVM.US,D,20231229,000000,68.3,68.3,68.26,68.26,159,0
+ULVM.US,D,20240102,000000,68.62,68.62,68.5595,68.5595,608,0
+ULVM.US,D,20240103,000000,68.115,68.18,67.9715,67.9715,908,0
+ULVM.US,D,20240104,000000,67.91,67.98,67.7601,67.7601,1300,0
+ULVM.US,D,20240105,000000,68.05,68.0501,67.925,67.925,1122,0
+ULVM.US,D,20240108,000000,68.285,68.6253,68.285,68.6253,306,0
+ULVM.US,D,20240109,000000,68.23,68.2622,68.23,68.2622,60117,0
+ULVM.US,D,20240110,000000,68.25,68.3975,68.25,68.3975,283,0
+ULVM.US,D,20240111,000000,68.24,68.357,68.24,68.357,262,0
+ULVM.US,D,20240112,000000,68.48,68.57,68.28,68.3462,1537,0
+ULVM.US,D,20240116,000000,68.0641,68.0641,68.0641,68.0641,122,0
+ULVM.US,D,20240117,000000,67.34,67.5408,67.34,67.5408,693,0
+ULVM.US,D,20240118,000000,67.46,67.6869,67.23,67.6869,205658,0
+ULVM.US,D,20240119,000000,67.82,68.2809,67.82,68.24,1987,0
+ULVM.US,D,20240122,000000,68.65,68.65,68.65,68.65,158,0
+ULVM.US,D,20240123,000000,68.54,68.54,68.19,68.44,1227,0
+ULVM.US,D,20240124,000000,68.335,68.335,68.11,68.11,897,0
+ULVM.US,D,20240125,000000,68.49,68.8243,68.49,68.8243,18884,0
+ULVM.US,D,20240126,000000,68.7619,68.7619,68.7619,68.7619,64,0
+ULVM.US,D,20240129,000000,68.93,69.0775,68.93,69.0775,717,0
+ULVM.US,D,20240130,000000,69,69.3645,69,69.3645,1298,0
+ULVM.US,D,20240131,000000,69.31,69.3101,68.81,68.8121,611,0
+ULVM.US,D,20240201,000000,68.82,69.3449,68.82,69.3449,279,0
+ULVM.US,D,20240202,000000,69.4478,69.4478,69.4478,69.4478,49,0
+ULVM.US,D,20240205,000000,68.9542,68.9542,68.9542,68.9542,80,0
+ULVM.US,D,20240206,000000,69.2112,69.2112,69.2112,69.2112,58,0
+ULVM.US,D,20240207,000000,69.5354,69.5354,69.5354,69.5354,147,0
+ULVM.US,D,20240208,000000,69.498,69.498,69.498,69.498,99,0
+ULVM.US,D,20240209,000000,69.7543,69.7543,69.7543,69.7543,56,0
+ULVM.US,D,20240212,000000,69.74,70.14,69.74,70.1384,910,0
+ULVM.US,D,20240213,000000,69.29,69.29,69.0783,69.0783,419,0
+ULVM.US,D,20240214,000000,69.47,69.6694,69.47,69.6694,259,0
+ULVM.US,D,20240215,000000,70.6622,70.6622,70.6622,70.6622,122,0
+ULVM.US,D,20240216,000000,70.1022,70.1022,70.1022,70.1022,179,0
+ULVM.US,D,20240220,000000,69.9599,69.9599,69.8396,69.8396,185,0
+ULVM.US,D,20240221,000000,70.1671,70.1671,70.1671,70.1671,3,0
+ULVM.US,D,20240222,000000,70.7,71.1565,70.7,71.1565,669,0
+ULVM.US,D,20240223,000000,71.4062,71.4062,71.4062,71.4062,42,0
+ULVM.US,D,20240226,000000,71.1221,71.1221,71.1221,71.1221,10,0
+ULVM.US,D,20240227,000000,71.3308,71.3308,71.3308,71.3308,18,0
+ULVM.US,D,20240228,000000,71.1,71.3064,71.1,71.3064,304,0
+ULVM.US,D,20240229,000000,71.7425,71.7425,71.7425,71.7425,142,0
+ULVM.US,D,20240301,000000,72.13,72.2836,72.13,72.2836,275,0
+ULVM.US,D,20240304,000000,72.5,72.82,72.5,72.6886,1841,0
+ULVM.US,D,20240305,000000,72.2972,72.2972,72.2972,72.2972,2,0
+ULVM.US,D,20240306,000000,72.8024,72.8024,72.8024,72.8024,116,0
+ULVM.US,D,20240307,000000,73.4336,73.4336,73.4336,73.4336,9,0
+ULVM.US,D,20240308,000000,73.58,73.58,73.3599,73.3599,321,0
+ULVM.US,D,20240311,000000,73.14,73.2105,73.14,73.2105,150,0
+ULVM.US,D,20240312,000000,73.5598,73.5598,73.5598,73.5598,106,0
+ULVM.US,D,20240313,000000,73.89,73.89,73.7498,73.7498,131,0
+ULVM.US,D,20240314,000000,73.0334,73.0334,73.0334,73.0334,155,0
+ULVM.US,D,20240315,000000,73.0399,73.0399,73.0399,73.0399,5,0
+ULVM.US,D,20240318,000000,73.25,73.38,73.2458,73.2458,1386,0
+ULVM.US,D,20240319,000000,73.33,73.74,73.33,73.74,68299,0
+ULVM.US,D,20240320,000000,74.5036,74.5036,74.5036,74.5036,6,0
+ULVM.US,D,20240321,000000,75.2494,75.2494,75.2494,75.2494,11,0
+ULVM.US,D,20240322,000000,74.944,74.944,74.944,74.944,109,0
+ULVM.US,D,20240325,000000,74.81,74.8406,74.81,74.8406,229,0
+ULVM.US,D,20240326,000000,75.08,75.1055,74.8334,74.8334,99555,0
+ULVM.US,D,20240327,000000,75.2152,75.6787,75.2152,75.6787,672,0
+ULVM.US,D,20240328,000000,75.8085,76.0696,75.8085,76.0696,363,0
+ULVM.US,D,20240401,000000,75.75,75.75,75.65,75.7017,491,0
+ULVM.US,D,20240402,000000,75.17,75.17,75.04,75.096,378,0
+ULVM.US,D,20240403,000000,75,75.517,75,75.517,335,0
+ULVM.US,D,20240404,000000,74.724,74.724,74.724,74.724,10,0
+ULVM.US,D,20240405,000000,75.33,75.33,75.33,75.33,7,0
+ULVM.US,D,20240408,000000,75.48,75.48,75.3875,75.3875,167,0
+ULVM.US,D,20240409,000000,75.21,75.2101,75.1036,75.1036,225,0
+ULVM.US,D,20240410,000000,74.01,74.12,74.01,74.1134,354,0
+ULVM.US,D,20240411,000000,73.46,73.951,73.46,73.951,211,0
+ULVM.US,D,20240412,000000,72.84,72.9267,72.84,72.9267,105,0
+ULVM.US,D,20240415,000000,73.6,73.62,72.3,72.3,652,0
+ULVM.US,D,20240416,000000,71.9531,71.9531,71.9531,71.9531,58,0
+ULVM.US,D,20240417,000000,71.8304,71.8304,71.7962,71.7962,359,0
+ULVM.US,D,20240418,000000,71.5852,71.5852,71.5852,71.5852,145,0
+ULVM.US,D,20240419,000000,71.58,71.58,71.58,71.58,191,0
+ULVM.US,D,20240422,000000,72.1028,72.4025,72.1028,72.4025,145,0
+ULVM.US,D,20240423,000000,73.3,73.3,73.3,73.3,145,0
+ULVM.US,D,20240424,000000,73.4701,73.4701,73.4701,73.4701,6,0
+ULVM.US,D,20240425,000000,73.115,73.115,73.115,73.115,165,0
+ULVM.US,D,20240426,000000,73.05,73.3097,73.05,73.1901,888,0
+ULVM.US,D,20240429,000000,73.57,73.57,73.5506,73.5506,189,0
+ULVM.US,D,20240430,000000,73.22,73.22,72.4739,72.4739,706,0
+ULVM.US,D,20240501,000000,72.1337,72.1337,72.1337,72.1337,47,0
+ULVM.US,D,20240502,000000,72.6311,72.6311,72.6311,72.6311,23,0
+ULVM.US,D,20240503,000000,73.1687,73.1687,73.1687,73.1687,4,0
+ULVM.US,D,20240506,000000,73.58,73.8518,73.58,73.8518,265,0
+ULVM.US,D,20240507,000000,74.139,74.139,74.1263,74.1263,140,0
+ULVM.US,D,20240508,000000,73.86,74.1944,73.86,74.1944,3558,0
+ULVM.US,D,20240509,000000,74.5703,74.7715,74.5703,74.7715,314,0
+ULVM.US,D,20240510,000000,74.7818,74.7818,74.7818,74.7818,137,0
+ULVM.US,D,20240513,000000,74.5128,74.5128,74.5128,74.5128,123,0
+ULVM.US,D,20240514,000000,74.8644,74.8644,74.8644,74.8644,14,0
+ULVM.US,D,20240515,000000,75.4531,75.633,75.4531,75.633,192,0
+ULVM.US,D,20240516,000000,75.62,75.6455,75.397,75.397,273,0
+ULVM.US,D,20240517,000000,75.5558,75.5558,75.5558,75.5558,10,0
+ULVM.US,D,20240520,000000,75.59,75.59,75.4244,75.4244,448,0
+ULVM.US,D,20240521,000000,75.3556,75.532,75.3556,75.532,144,0
+ULVM.US,D,20240522,000000,75.2225,75.2225,75.2225,75.2225,224,0
+ULVM.US,D,20240523,000000,74.93,74.93,74.5333,74.5528,679,0
+ULVM.US,D,20240524,000000,75.2047,75.2047,75.2047,75.2047,38,0
+ULVM.US,D,20240528,000000,75.39,75.39,74.6926,74.6926,104,0
+ULVM.US,D,20240529,000000,74.2,74.2,73.96,74.0117,487,0
+ULVM.US,D,20240530,000000,74.479,74.479,74.479,74.479,160,0
+ULVM.US,D,20240531,000000,75.1073,75.1073,75.1073,75.1073,60,0
+ULVM.US,D,20240603,000000,74.6257,74.6257,74.6257,74.6257,4,0
+ULVM.US,D,20240604,000000,74.2944,74.2944,74.2944,74.2944,9,0
+ULVM.US,D,20240605,000000,74.83,74.9307,74.78,74.9307,1126,0
+ULVM.US,D,20240606,000000,74.5849,74.6215,74.5849,74.6215,122,0
+ULVM.US,D,20240607,000000,74.5724,74.5724,74.5724,74.5724,54,0
+ULVM.US,D,20240610,000000,74.29,74.867,74.29,74.867,335,0
+ULVM.US,D,20240611,000000,74.35,74.4267,74.35,74.4267,110,0
+ULVM.US,D,20240612,000000,74.6306,74.6306,74.6306,74.6306,30,0
+ULVM.US,D,20240613,000000,74.188,74.6181,74.188,74.6181,231,0
+ULVM.US,D,20240614,000000,74.1576,74.1576,74.1576,74.1576,174,0
+ULVM.US,D,20240617,000000,74.04,74.7534,74.04,74.7534,298,0
+ULVM.US,D,20240618,000000,75.1148,75.1148,75.1148,75.1148,89,0
+ULVM.US,D,20240620,000000,75.17,75.19,75.09,75.19,863,0
+ULVM.US,D,20240621,000000,75.0634,75.0634,75.0634,75.0634,140,0
+ULVM.US,D,20240624,000000,75.15,75.5799,75.15,75.5799,402,0
+ULVM.US,D,20240625,000000,75.1081,75.1081,75.1081,75.1081,152,0
+ULVM.US,D,20240626,000000,74.8782,74.8782,74.8782,74.8782,6,0
+ULVM.US,D,20240627,000000,74.65,74.71,74.41,74.71,650,0
+ULVM.US,D,20240628,000000,74.78,74.9351,74.66,74.9351,1015,0
+ULVM.US,D,20240701,000000,74.5869,74.5869,74.5869,74.5869,321,0
+ULVM.US,D,20240702,000000,74.73,74.8419,74.72,74.8419,410,0
+ULVM.US,D,20240703,000000,74.915,74.915,74.915,74.915,9,0
+ULVM.US,D,20240705,000000,74.5978,74.5978,74.5978,74.5978,101,0
+ULVM.US,D,20240708,000000,74.8,74.8221,74.8,74.8221,325,0
+ULVM.US,D,20240709,000000,74.89,74.89,74.89,74.89,151,0
+ULVM.US,D,20240710,000000,75.4808,75.4808,75.4808,75.4808,86,0
+ULVM.US,D,20240711,000000,75.97,76.2361,75.97,76.2361,10787,0
+ULVM.US,D,20240712,000000,76.98,77.0001,76.6731,76.6731,1245,0
+ULVM.US,D,20240715,000000,77.0458,77.0458,77.0458,77.0458,10,0
+ULVM.US,D,20240716,000000,78.12,78.5055,78.08,78.5055,689,0
+ULVM.US,D,20240717,000000,78.11,78.11,77.9953,77.9953,523,0
+ULVM.US,D,20240718,000000,77.3059,77.3059,77.3059,77.3059,26,0
+ULVM.US,D,20240719,000000,77.26,77.26,76.721,76.7363,301,0
+ULVM.US,D,20240722,000000,77.331,77.3512,77.331,77.3512,117,0
+ULVM.US,D,20240723,000000,77.28,77.3012,77.1425,77.1425,558,0
+ULVM.US,D,20240724,000000,76.88,76.88,76.041,76.062,381,0
+ULVM.US,D,20240725,000000,76.14,76.1984,76.14,76.1984,388,0
+ULVM.US,D,20240726,000000,77.21,77.2349,77.21,77.2349,258,0
+ULVM.US,D,20240729,000000,77.11,77.2854,77.11,77.2854,168,0
+ULVM.US,D,20240730,000000,77.64,77.64,77.6371,77.6371,145,0
+ULVM.US,D,20240731,000000,78.19,78.19,78.0766,78.0766,520,0
+ULVM.US,D,20240801,000000,77.37,77.37,76.9165,76.9165,252,0
+ULVM.US,D,20240802,000000,76.12,76.12,74.85,75.0701,1877,0
+ULVM.US,D,20240805,000000,72.9,73.44,72.891,73.2353,2983,0
+ULVM.US,D,20240806,000000,73.63,74.77,73.63,74.2108,663,0
+ULVM.US,D,20240807,000000,74.179,74.179,73.7221,73.7221,867,0
+ULVM.US,D,20240808,000000,75.1094,75.1094,75.1094,75.1094,2,0
+ULVM.US,D,20240809,000000,75.29,75.6079,75.25,75.6079,433,0
+ULVM.US,D,20240812,000000,75.16,75.16,75.16,75.16,21,0
+ULVM.US,D,20240813,000000,75.8,75.9372,75.8,75.9372,3306,0
+ULVM.US,D,20240814,000000,76.26,76.26,76.26,76.26,249,0
+ULVM.US,D,20240815,000000,77.1601,77.1601,77.1601,77.1601,342,0
+ULVM.US,D,20240816,000000,77.3414,77.3414,77.3414,77.3414,19,0
+ULVM.US,D,20240819,000000,77.46,77.8729,77.46,77.8729,325,0
+ULVM.US,D,20240820,000000,77.5009,77.5009,77.5009,77.5009,215,0
+ULVM.US,D,20240821,000000,78.0312,78.0312,78.0312,78.0312,86,0
+ULVM.US,D,20240822,000000,77.9091,77.9091,77.9091,77.9091,6,0
+ULVM.US,D,20240823,000000,78.89,79.1087,78.89,79.1087,142,0
+ULVM.US,D,20240826,000000,78.8738,78.8738,78.8738,78.8738,173,0
+ULVM.US,D,20240827,000000,78.8126,78.8126,78.8126,78.8126,78,0
+ULVM.US,D,20240828,000000,78.84,78.84,78.8052,78.8052,1752,0
+ULVM.US,D,20240829,000000,79.07,79.07,78.9959,78.9959,208,0
+ULVM.US,D,20240830,000000,79.295,79.9097,79.295,79.9097,644,0
+ULVM.US,D,20240903,000000,79.13,79.2,78.537,78.537,3400,0
+ULVM.US,D,20240904,000000,78.42,78.42,78.3997,78.3997,221,0
+ULVM.US,D,20240905,000000,77.51,77.51,77.4975,77.4975,247,0
+ULVM.US,D,20240906,000000,76.49,76.61,76.49,76.5843,238,0
+ULVM.US,D,20240909,000000,77.33,77.33,77.3204,77.3204,109,0
+ULVM.US,D,20240910,000000,77.15,77.15,77.1102,77.1102,157,0
+ULVM.US,D,20240911,000000,77.18,77.18,77.1502,77.1502,122,0
+ULVM.US,D,20240912,000000,76.915,77.79,76.915,77.7607,328,0
+ULVM.US,D,20240913,000000,78.58,78.58,78.5734,78.5734,116,0
+ULVM.US,D,20240916,000000,78.83,79.1664,78.83,79.1664,257,0
+ULVM.US,D,20240917,000000,79.3396,79.3396,79.3396,79.3396,19,0
+ULVM.US,D,20240918,000000,79.2644,79.2644,79.2644,79.2644,87,0
+ULVM.US,D,20240919,000000,80.09,80.3279,80.09,80.3279,138,0
+ULVM.US,D,20240920,000000,80.07,80.07,80.0671,80.0671,400,0
+ULVM.US,D,20240923,000000,80.4968,80.4968,80.4968,80.4968,106,0
+ULVM.US,D,20240924,000000,80.3455,80.3455,80.3455,80.3455,54,0
+ULVM.US,D,20240925,000000,80.0593,80.0593,79.9466,79.9466,106,0
+ULVM.US,D,20240926,000000,80.3396,80.3396,80.3396,80.3396,63,0
+ULVM.US,D,20240927,000000,80.65,80.65,80.39,80.5575,6125,0
+ULVM.US,D,20240930,000000,80.61,80.87,80.61,80.8399,411,0
+ULVM.US,D,20241001,000000,80.68,80.68,80.5224,80.5224,310,0
+ULVM.US,D,20241002,000000,80.55,80.55,80.37,80.3968,2010,0
+ULVM.US,D,20241003,000000,80.21,80.21,80.1897,80.1897,105,0
+ULVM.US,D,20241004,000000,80.99,80.99,80.9737,80.9737,227,0
+ULVM.US,D,20241007,000000,80.48,80.4861,80.48,80.4861,212,0
+ULVM.US,D,20241008,000000,80.57,80.57,80.57,80.57,103,0
+ULVM.US,D,20241009,000000,80.7899,81.1224,80.7899,81.1224,407,0
+ULVM.US,D,20241010,000000,80.8518,80.97,80.56,80.7232,2771,0
+ULVM.US,D,20241011,000000,81.53,81.775,81.47,81.775,449,0
+ULVM.US,D,20241014,000000,82.25,82.4286,82.25,82.4286,43559,0
+ULVM.US,D,20241015,000000,82.73,82.73,82.1159,82.1159,160,0
+ULVM.US,D,20241016,000000,82.37,83.0492,82.37,82.993,1369,0
+ULVM.US,D,20241017,000000,83,83.0049,82.9024,82.9024,402,0
+ULVM.US,D,20241018,000000,82.87,82.9985,82.87,82.9985,283,0
+ULVM.US,D,20241021,000000,82.8,82.8,82.1595,82.1595,653,0
+ULVM.US,D,20241022,000000,81.8912,81.8912,81.8912,81.8912,7,0
+ULVM.US,D,20241023,000000,81.7595,81.7595,81.7595,81.7595,21,0
+ULVM.US,D,20241024,000000,81.6776,81.6776,81.6776,81.6776,50,0
+ULVM.US,D,20241025,000000,80.9324,80.9324,80.9324,80.9324,409,0
+ULVM.US,D,20241028,000000,81.58,81.6501,81.58,81.6063,945,0
+ULVM.US,D,20241029,000000,81.3549,81.3549,81.2466,81.2466,114,0
+ULVM.US,D,20241030,000000,81.66,81.67,81.4692,81.4692,1120,0
+ULVM.US,D,20241031,000000,80.9994,80.9994,80.9994,80.9994,91,0
+ULVM.US,D,20241104,000000,80.4886,80.4886,80.4886,80.4886,23,0
+ULVM.US,D,20241105,000000,81.36,81.7243,81.36,81.7243,12573,0
+ULVM.US,D,20241106,000000,84.5964,84.5964,84.5964,84.5964,17,0
+ULVM.US,D,20241107,000000,84.75,84.76,84.72,84.72,590,0
+ULVM.US,D,20241108,000000,85.188,85.325,85.188,85.3003,543,0
+ULVM.US,D,20241113,000000,85.61,85.61,85.19,85.19,466,0
+ULVM.US,D,20241114,000000,84.52,84.75,84.3603,84.3603,44328,0
+ULVM.US,D,20241115,000000,84.04,84.1038,83.87,84.1038,5898,0
+ULVM.US,D,20241121,000000,85.51,85.9147,85.51,85.9147,173,0
+ULVM.US,D,20241125,000000,87.1,87.1,87.041,87.0982,424,0
+ULVM.US,D,20241126,000000,87.0425,87.1287,87.0425,87.1287,364,0
+ULVM.US,D,20241202,000000,86.78,86.78,86.47,86.4918,2629,0
+ULVM.US,D,20241203,000000,86.57,86.57,86.141,86.2254,67618,0
+ULVM.US,D,20241204,000000,86.15,86.1525,85.95,86.1525,328,0
+ULVM.US,D,20241209,000000,84.871,84.9078,84.871,84.9078,244,0
+ULVM.US,D,20241210,000000,84.25,84.25,84.091,84.1052,352,0
+ULVM.US,D,20241212,000000,83.65,83.65,83.4813,83.4813,308,0
+ULVM.US,D,20241213,000000,83.505,83.505,83.295,83.346,729,0
+ULVM.US,D,20241216,000000,83.5522,83.5522,83.1444,83.1444,1498,0
+ULVM.US,D,20241217,000000,82.8,82.8,82.5228,82.5228,583,0
+ULVM.US,D,20241219,000000,79.76,80.02,79.71,79.7143,904,0
+ULVM.US,D,20241223,000000,80.32,81.0191,80.32,81.0191,395,0
+ULVM.US,D,20241227,000000,80.905,81.0823,80.905,81.0823,276,0
+ULVM.US,D,20241231,000000,80.71,80.71,80.4255,80.4255,210,0
+ULVM.US,D,20250103,000000,80.953,80.9893,80.953,80.9893,430,0
+ULVM.US,D,20250106,000000,81.39,81.47,80.9552,80.9552,4716,0
+ULVM.US,D,20250107,000000,81.19,81.19,80.638,80.638,2238,0
+ULVM.US,D,20250108,000000,80.115,80.83,80.115,80.8276,1371,0
+ULVM.US,D,20250110,000000,79.8304,79.8304,79.6739,79.6739,384,0
+ULVM.US,D,20250113,000000,79.75,80.35,79.75,80.337,892,0
+ULVM.US,D,20250117,000000,83.5,83.5,83.4929,83.4929,117,0
+ULVM.US,D,20250121,000000,84.65,84.65,84.65,84.65,427,0
+ULVM.US,D,20250122,000000,84.14,84.34,84.0841,84.0841,422,0
+ULVM.US,D,20250123,000000,84.385,84.4582,84.385,84.4582,294,0
+ULVM.US,D,20250124,000000,84.53,84.53,84.5141,84.5141,311,0
+ULVM.US,D,20250127,000000,84.12,84.68,84.12,84.6731,574,0
+ULVM.US,D,20250128,000000,84.36,84.36,84.3463,84.3463,177,0
+ULVM.US,D,20250129,000000,84.52,84.52,84.119,84.1256,787,0
+ULVM.US,D,20250130,000000,85.03,85.03,85.0092,85.0092,268,0
+ULVM.US,D,20250203,000000,84,84.21,84,84.01,2521,0
+ULVM.US,D,20250204,000000,83.88,84.0881,83.88,84.0881,315,0
+ULVM.US,D,20250205,000000,84.69,84.69,84.6758,84.6758,188,0
+ULVM.US,D,20250206,000000,84.66,84.66,84.26,84.5971,1896,0
+ULVM.US,D,20250207,000000,84.13,84.13,84.1161,84.1161,157,0
+ULVM.US,D,20250210,000000,83.922,84.15,83.922,84.1383,977,0
+ULVM.US,D,20250212,000000,83.32,83.65,83.25,83.65,531,0
+ULVM.US,D,20250213,000000,84.54,84.6,84.54,84.5728,465,0
+ULVM.US,D,20250219,000000,85.04,85.22,85.04,85.22,529,0
+ULVM.US,D,20250220,000000,84.37,84.6048,84.168,84.6048,671,0
+ULVM.US,D,20250221,000000,84.26,84.26,83.44,83.5115,1935,0
+ULVM.US,D,20250224,000000,83.945,84.029,83.899,83.899,1036,0
+ULVM.US,D,20250226,000000,84.1,84.1,83.29,83.3845,1570,0
+ULVM.US,D,20250227,000000,83.7644,83.79,82.893,82.893,1369,0
+ULVM.US,D,20250228,000000,83.06,83.9453,82.66,83.9453,1301,0
+ULVM.US,D,20250303,000000,84.3,84.3,83.2335,83.2335,793,0
+ULVM.US,D,20250304,000000,82.24,82.24,81.4149,81.4149,222,0
+ULVM.US,D,20250305,000000,81.61,82.26,81.5,82.14,2469,0
+ULVM.US,D,20250306,000000,81.43,81.43,80.8307,80.8307,235,0
+ULVM.US,D,20250307,000000,80.01,81.2854,80.01,81.2854,454,0
+ULVM.US,D,20250311,000000,79.31,79.31,78.79,78.79,362,0
+ULVM.US,D,20250313,000000,78.27,78.27,78.01,78.0329,1917,0
+ULVM.US,D,20250314,000000,79.38,79.6882,79.38,79.6882,1164,0
+ULVM.US,D,20250317,000000,80.38,80.955,80.38,80.7548,1632,0
+ULVM.US,D,20250321,000000,80.22,80.22,80.1753,80.1753,648,0
+ULVM.US,D,20250324,000000,81.47,81.707,81.4472,81.707,360,0
+ULVM.US,D,20250325,000000,81.5,81.5582,81.4772,81.5582,357,0
+ULVM.US,D,20250326,000000,81.15,81.3347,81.1244,81.3347,332,0
+ULVM.US,D,20250327,000000,80.78,81.07,80.74,80.7422,1029,0
+ULVM.US,D,20250328,000000,79.32,79.4806,79.32,79.4806,336,0
+ULVM.US,D,20250331,000000,79.6,80.2969,79.6,80.2969,1947,0
+ULVM.US,D,20250401,000000,80.13,80.399,79.77,80.333,727,0
+ULVM.US,D,20250402,000000,81.0844,81.2,80.8144,81.2,823,0
+ULVM.US,D,20250403,000000,77.52,77.52,76.8939,76.8939,396,0
+ULVM.US,D,20250404,000000,73.3512,73.629,72.25,72.25,5902,0
+ULVM.US,D,20250407,000000,71.8,71.9062,71.5835,71.9062,4715,0
+ULVM.US,D,20250408,000000,74.05,74.05,69.9349,70.87,3661,0
+ULVM.US,D,20250409,000000,69.72,76.48,69.72,76.48,2694,0
+ULVM.US,D,20250410,000000,73.57,74.23,73.57,74.16,1377,0
+ULVM.US,D,20250411,000000,74.13,74.7,72.845,74.5,4647,0
+ULVM.US,D,20250414,000000,75.91,75.91,75.09,75.63,2063,0
+ULVM.US,D,20250415,000000,75.55,75.92,75.55,75.57,32409,0
+ULVM.US,D,20250416,000000,75.21,75.21,74.44,74.44,430,0
+ULVM.US,D,20250417,000000,75,75,74.82,74.82,75069,0
+ULVM.US,D,20250421,000000,74.0577,74.0577,73.41,73.41,297,0
+ULVM.US,D,20250422,000000,74.61,75.25,74.61,75.25,785,0
+ULVM.US,D,20250423,000000,77.57,77.91,76.36,76.36,2419,0
+ULVM.US,D,20250424,000000,76.24,77.5401,76.17,77.5401,582,0
+ULVM.US,D,20250506,000000,78.7344,78.7344,78.66,78.66,253,0
+ULVM.US,D,20250509,000000,79.78,79.9,79.66,79.815,914,0
+ULVM.US,D,20250512,000000,81.381,81.9,81.381,81.9,1230,0
+ULVM.US,D,20250514,000000,81.7,81.74,81.66,81.66,35350,0
+ULVM.US,D,20250515,000000,81.875,82.28,81.875,82.28,453,0
+ULVM.US,D,20250516,000000,82.54,83.13,82.54,83,740,0
+ULVM.US,D,20250519,000000,82.24,83.09,82.24,83.09,605,0
+ULVM.US,D,20250520,000000,82.98,82.98,82.87,82.87,544,0
+ULVM.US,D,20250521,000000,82.37,82.37,81.0935,81.0935,862,0
+ULVM.US,D,20250522,000000,80.78,80.78,80.78,80.78,222,0
+ULVM.US,D,20250523,000000,80.1745,80.63,80.1745,80.63,2156,0
+ULVM.US,D,20250527,000000,81.69,82.09,81.69,82.09,913,0
+ULVM.US,D,20250528,000000,81.6855,81.6855,81.379,81.379,302,0
+ULVM.US,D,20250529,000000,81.6,81.71,81.56,81.59,751,0
+ULVM.US,D,20250530,000000,81.73,81.83,81.73,81.83,355,0
+ULVM.US,D,20250602,000000,81.85,81.94,81.85,81.92,319,0
+ULVM.US,D,20250603,000000,81.69,82.43,81.69,82.39,636,0
+ULVM.US,D,20250604,000000,82.55,82.55,82.23,82.23,767,0
+ULVM.US,D,20250605,000000,82.42,82.42,82.28,82.28,509,0
+ULVM.US,D,20250606,000000,82.9655,82.9655,82.95,82.95,125,0
+ULVM.US,D,20250609,000000,83.15,83.18,82.82,82.82,364,0
+ULVM.US,D,20250610,000000,83.04,83.22,82.9664,83.22,869,0
+ULVM.US,D,20250611,000000,82.855,83.01,82.855,83.01,190,0
+ULVM.US,D,20250612,000000,82.96,83.1,82.92,83.1,825,0
+ULVM.US,D,20250613,000000,82.01,82.13,82.01,82.13,869,0
+ULVM.US,D,20250616,000000,83.03,83.14,82.97,82.97,663,0
+ULVM.US,D,20250617,000000,83.04,83.04,82.32,82.32,433,0
+ULVM.US,D,20250620,000000,82.88,82.98,82.8,82.8,1444,0
+ULVM.US,D,20250623,000000,82.8331,83.7086,82.8331,83.7086,13299,0
+ULVM.US,D,20250624,000000,84,84.34,84,84.25,13069,0
+ULVM.US,D,20250626,000000,84.17,84.2289,84.17,84.2289,164,0
+ULVM.US,D,20250627,000000,84.84,84.84,84.29,84.51,724,0
+ULVM.US,D,20250630,000000,84.881,85.16,84.8236,85.16,401,0
+ULVM.US,D,20250702,000000,85.34,85.54,85.3399,85.5,1155,0
+ULVM.US,D,20250703,000000,85.98,86.0368,85.98,86.0368,111,0
+ULVM.US,D,20250709,000000,85.6936,85.7979,85.6936,85.7979,378,0
+ULVM.US,D,20250710,000000,86.1336,86.1336,85.9373,85.9373,174,0
+ULVM.US,D,20250711,000000,85.1898,85.53,85.1898,85.295,552,0
+ULVM.US,D,20250714,000000,85.85,85.96,85.85,85.8726,367,0
+ULVM.US,D,20250715,000000,85.96,85.96,84.7478,84.7478,387,0
+ULVM.US,D,20250716,000000,84.8499,85.0186,84.8244,85.0186,319,0
+ULVM.US,D,20250717,000000,85.265,85.5596,85.265,85.5596,2055,0
+ULVM.US,D,20250728,000000,86.56,86.56,85.9981,85.9981,843,0
+ULVM.US,D,20250729,000000,85.985,86.0995,85.985,86.0995,664,0
+ULVM.US,D,20250730,000000,86.19,86.41,85.64,85.7902,6900,0
+ULVM.US,D,20250804,000000,85.3902,85.4938,85.3902,85.4938,159,0
+ULVM.US,D,20250805,000000,85.6094,85.6094,85.5915,85.5915,343,0
+ULVM.US,D,20250806,000000,85.76,85.82,85.6495,85.6495,507,0
+ULVM.US,D,20250807,000000,85.3099,85.34,85.3099,85.34,911,0
+ULVM.US,D,20250808,000000,85.8,85.83,85.73,85.73,516,0
+ULVM.US,D,20250812,000000,86.0699,86.3076,86.0699,86.3076,6354,0
+ULVM.US,D,20250813,000000,86.66,87.16,86.66,87.1509,6400,0
+ULVM.US,D,20250814,000000,86.57,86.779,86.57,86.779,3905,0
+ULVM.US,D,20250818,000000,86.55,86.57,86.54,86.5571,702,0
+ULVM.US,D,20250819,000000,87.04,87.04,86.821,86.821,404,0
+ULVM.US,D,20250821,000000,86.93,86.93,86.9009,86.9009,482,0
+ULVM.US,D,20250825,000000,88.03,88.03,87.8409,87.8409,1193,0
+ULVM.US,D,20250826,000000,88.04,88.05,88.0184,88.0184,1158,0
+ULVM.US,D,20250828,000000,88,88.2047,88,88.2047,584,0
+ULVM.US,D,20250904,000000,88.318,88.4818,88.318,88.4818,215,0
+ULVM.US,D,20250908,000000,88.39,88.5288,88.39,88.5288,10139,0
+ULVM.US,D,20250909,000000,88.31,88.49,88.25,88.4364,1989,0
+ULVM.US,D,20250911,000000,89.09,89.5223,89.09,89.5223,483,0
+ULVM.US,D,20250918,000000,89.42,89.42,89.3509,89.3509,247,0
+ULVM.US,D,20250919,000000,89.36,89.36,89.2575,89.2575,319,0
+ULVM.US,D,20250923,000000,89.5,89.76,89.5,89.7045,494,0
+ULVM.US,D,20250924,000000,89.74,89.74,89.69,89.7126,541,0
+ULVM.US,D,20250926,000000,90,90.1394,90,90.1394,335,0
+ULVM.US,D,20250929,000000,90.27,90.27,90.2438,90.2438,349,0
+ULVM.US,D,20250930,000000,90.38,90.5559,90.0192,90.5559,713,0
+ULVM.US,D,20251002,000000,90.28,90.28,90.2247,90.2247,689,0
+ULVM.US,D,20251003,000000,90.7,90.7,90.5201,90.5201,656,0
+ULVM.US,D,20251007,000000,90.2905,90.389,90.2905,90.389,163,0
+ULVM.US,D,20251008,000000,90.62,90.62,90.29,90.3604,780,0
+ULVM.US,D,20251009,000000,89.79,89.79,89.5196,89.5196,39393,0
+ULVM.US,D,20251010,000000,88.8338,88.9299,88.0481,88.0481,514,0
+ULVM.US,D,20251013,000000,88.45,88.766,88.45,88.766,539,0
+ULVM.US,D,20251014,000000,88.2,89.7044,88.2,89.7044,281,0
+ULVM.US,D,20251015,000000,89.75,89.954,89.75,89.954,32612,0
+ULVM.US,D,20251017,000000,88.63,89.0785,88.63,89.0785,170,0
+ULVM.US,D,20251020,000000,89.7106,90.0791,89.7106,90.0791,311,0
+ULVM.US,D,20251021,000000,90.2799,90.2799,90.1773,90.1773,1238,0
+ULVM.US,D,20251022,000000,90.02,90.05,89.51,89.6739,2178,0
+ULVM.US,D,20251024,000000,90.4,90.675,90.3716,90.3716,1723,0
+ULVM.US,D,20251027,000000,90.61,90.8168,90.61,90.8168,29925,0
+ULVM.US,D,20251029,000000,90.025,90.025,89.24,89.52,1631,0
+ULVM.US,D,20251030,000000,89.12,90.01,89.12,89.2293,1801,0
+ULVM.US,D,20251106,000000,89.52,89.52,88.9289,88.9289,298,0
+ULVM.US,D,20251107,000000,89.1598,89.7709,88.95,89.7709,642,0
+ULVM.US,D,20251110,000000,90.1899,90.311,90.1899,90.2187,845,0
+ULVM.US,D,20251111,000000,90.46,90.9,90.46,90.7556,22326,0
+ULVM.US,D,20251112,000000,91,91.25,91,91.1751,1233,0
+ULVM.US,D,20251113,000000,90.77,90.81,90.1184,90.1184,20262,0
+ULVM.US,D,20251114,000000,90.09,90.09,89.9465,89.9465,562,0
+ULVM.US,D,20251117,000000,89.78,89.78,88.9634,88.9634,1091,0
+ULVM.US,D,20251118,000000,89.445,89.445,89.17,89.2275,350,0
+ULVM.US,D,20251119,000000,89.1005,89.125,88.67,88.8356,45635,0
+ULVM.US,D,20251120,000000,89.77,89.77,88.0072,88.0072,616,0
+ULVM.US,D,20251121,000000,88.355,89.2615,88.355,89.2615,228,0
+ULVM.US,D,20251124,000000,89.81,89.8434,89.8066,89.8434,40539,0
+ULVM.US,D,20251125,000000,90.37,91.0135,90.37,91.0135,616,0
+ULVM.US,D,20251201,000000,92.0364,92.0364,91.4679,91.4679,479,0
+ULVM.US,D,20251202,000000,91.59,91.59,91.21,91.2784,813,0
+ULVM.US,D,20251204,000000,91.71,91.8226,91.71,91.8226,1528,0
+ULVM.US,D,20251205,000000,91.68,91.7038,91.68,91.7038,299,0
+ULVM.US,D,20251208,000000,91.33,91.33,91.2704,91.2704,1258,0
+ULVM.US,D,20251209,000000,91.3267,91.3267,91.1941,91.1941,190,0
+ULVM.US,D,20251210,000000,91.474,91.9539,91.474,91.9539,318,0
+ULVM.US,D,20251211,000000,92.3799,92.3799,92.2853,92.2853,406,0
+ULVM.US,D,20251212,000000,92.41,92.41,91.97,92.0259,26778,0
+ULVM.US,D,20251216,000000,92.03,92.03,91.4398,91.4398,1374,0
+ULVM.US,D,20251217,000000,91.7122,91.7122,91.3514,91.3514,257,0
+ULVM.US,D,20251218,000000,91.48,91.48,91.3118,91.3118,1224,0
+ULVM.US,D,20251219,000000,91.76,91.7739,91.76,91.7739,1207,0
+ULVM.US,D,20251222,000000,92.35,92.4404,92.35,92.4404,293,0
+ULVM.US,D,20251229,000000,92.34,92.34,92.2952,92.2952,707,0
+ULVM.US,D,20251230,000000,92.2299,92.2299,92.1466,92.1466,875,0
+ULVM.US,D,20260102,000000,91.43,92.5,91.31,92.4275,1263,0
+ULVM.US,D,20260105,000000,93.23,93.2312,93.229,93.229,1143,0
+ULVM.US,D,20260106,000000,93.812,94.0676,93.812,94.0676,967,0
+ULVM.US,D,20260107,000000,93.27,93.27,93.025,93.025,432,0
+ULVM.US,D,20260108,000000,93.59,93.59,93.5461,93.5461,470,0
+ULVM.US,D,20260109,000000,94.21,94.21,94.0026,94.0026,1384,0
+ULVM.US,D,20260112,000000,93.67,94.2384,93.67,94.2384,203,0
+ULVM.US,D,20260113,000000,94.265,94.43,94.265,94.3915,1381,0
+ULVM.US,D,20260114,000000,94.78,94.7974,94.78,94.7974,324,0
+ULVM.US,D,20260115,000000,95.615,95.77,95.4638,95.4638,2048,0
+ULVM.US,D,20260116,000000,95.4798,95.4798,95.3066,95.3066,705,0
+ULVM.US,D,20260121,000000,94.95,95.22,94.6394,95.1774,76410,0
+ULVM.US,D,20260122,000000,95.5099,95.5099,95.0542,95.0542,329,0
+ULVM.US,D,20260123,000000,94.38,94.5141,94.2499,94.5141,1552,0
+ULVM.US,D,20260126,000000,95.009,95.009,94.9852,94.9852,328,0
+ULVM.US,D,20260128,000000,95.31,95.349,95.26,95.3126,43541,0
+ULVM.US,D,20260129,000000,95.39,95.4943,95.21,95.4943,31476,0
+ULVM.US,D,20260130,000000,95.42,95.42,95.17,95.1809,325,0
+ULVM.US,D,20260202,000000,95.58,95.8253,95.5,95.8253,1838,0
+ULVM.US,D,20260203,000000,96.44,96.4872,96.4016,96.4872,1986,0
+ULVM.US,D,20260204,000000,96.5899,96.5899,96.5603,96.5603,176,0
+ULVM.US,D,20260206,000000,98.29,98.612,98.29,98.612,2142,0
+ULVM.US,D,20260209,000000,98.885,98.885,98.7612,98.7612,263,0
+ULVM.US,D,20260211,000000,99.55,99.55,99.3693,99.3693,240,0
+ULVM.US,D,20260212,000000,98.79,98.79,98.4812,98.4812,404,0
+ULVM.US,D,20260213,000000,98.88,99.3811,98.88,99.3811,322,0
+ULVM.US,D,20260217,000000,99.33,99.33,99.26,99.275,2446,0
+ULVM.US,D,20260218,000000,99.715,99.715,99.715,99.715,225,0
diff --git a/daily/us/nasdaq stocks/3/umbfo.us.txt b/daily/us/nasdaq stocks/3/umbfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2045b83d9cbc2ec92f612658eee68a12aba93c80
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/umbfo.us.txt	
@@ -0,0 +1,171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMBFO.US,D,20250616,000000,25.4799,25.66,25.41,25.465,158189,0
+UMBFO.US,D,20250617,000000,25.48,25.57,25.4,25.48,213926,0
+UMBFO.US,D,20250618,000000,25.53,25.65,25.48,25.51,191535,0
+UMBFO.US,D,20250620,000000,25.58,25.71,25.5,25.63,225063,0
+UMBFO.US,D,20250623,000000,25.64,25.8,25.63,25.73,104682,0
+UMBFO.US,D,20250624,000000,25.73,25.8399,25.68,25.7984,268276,0
+UMBFO.US,D,20250625,000000,25.76,25.89,25.76,25.825,158901,0
+UMBFO.US,D,20250626,000000,25.82,25.89,25.8,25.85,158354,0
+UMBFO.US,D,20250627,000000,25.87,26.4,25.8,25.95,203405,0
+UMBFO.US,D,20250630,000000,25.92,26.09,25.8,25.94,2330563,0
+UMBFO.US,D,20250701,000000,25.81,26.0899,25.81,26.05,345791,0
+UMBFO.US,D,20250702,000000,26,26.09,25.95,25.97,61826,0
+UMBFO.US,D,20250703,000000,26.1,26.627,26.02,26.02,26665,0
+UMBFO.US,D,20250707,000000,26.1306,26.1306,25.95,25.99,77490,0
+UMBFO.US,D,20250708,000000,26.08,26.21,25.9012,25.975,129330,0
+UMBFO.US,D,20250709,000000,26.04,26.05,25.96,26,112969,0
+UMBFO.US,D,20250710,000000,26.07,26.205,25.95,26.04,323082,0
+UMBFO.US,D,20250711,000000,26.09,26.15,26,26.15,31087,0
+UMBFO.US,D,20250714,000000,26.14,26.2399,26,26.1,53966,0
+UMBFO.US,D,20250715,000000,26.1,27.33,26.06,26.1,89908,0
+UMBFO.US,D,20250716,000000,26.3,26.3591,26.1,26.24,260331,0
+UMBFO.US,D,20250717,000000,26.55,26.55,26.318,26.41,69704,0
+UMBFO.US,D,20250718,000000,26.61,26.79,26.25,26.53,407059,0
+UMBFO.US,D,20250721,000000,26.45,26.67,26.38,26.44,164449,0
+UMBFO.US,D,20250722,000000,26.57,26.64,26.425,26.45,33607,0
+UMBFO.US,D,20250723,000000,26.57,26.595,26.4,26.465,51492,0
+UMBFO.US,D,20250724,000000,26.55,26.55,26.42,26.42,22938,0
+UMBFO.US,D,20250725,000000,26.8699,26.8699,26.4248,26.45,18951,0
+UMBFO.US,D,20250728,000000,26.56,26.6804,26.4,26.48,20214,0
+UMBFO.US,D,20250729,000000,26.61,26.6545,26.5,26.51,19820,0
+UMBFO.US,D,20250730,000000,26.65,26.65,26.4,26.42,17611,0
+UMBFO.US,D,20250731,000000,26.55,26.57,26.15,26.2,68315,0
+UMBFO.US,D,20250801,000000,26.24,26.37,26.24,26.24,62009,0
+UMBFO.US,D,20250804,000000,26.39,26.44,26.2101,26.23,32696,0
+UMBFO.US,D,20250805,000000,26.28,26.3199,26.15,26.15,21553,0
+UMBFO.US,D,20250806,000000,26.26,26.3,26.065,26.08,39397,0
+UMBFO.US,D,20250807,000000,26.19,26.19,26.07,26.12,22474,0
+UMBFO.US,D,20250808,000000,26.2,26.2,25.98,26.045,33818,0
+UMBFO.US,D,20250811,000000,26.14,26.15,26.074,26.12,26883,0
+UMBFO.US,D,20250812,000000,26.15,26.25,26.15,26.18,29280,0
+UMBFO.US,D,20250813,000000,26.19,26.62,26.19,26.29,35786,0
+UMBFO.US,D,20250814,000000,26.27,26.38,26.17,26.275,30616,0
+UMBFO.US,D,20250815,000000,26.35,26.45,26.28,26.28,30261,0
+UMBFO.US,D,20250818,000000,26.34,26.4384,26.25,26.26,39024,0
+UMBFO.US,D,20250819,000000,26.4057,26.42,26.19,26.19,25184,0
+UMBFO.US,D,20250820,000000,26.29,26.36,26.27,26.28,28738,0
+UMBFO.US,D,20250821,000000,26.35,26.37,26.2,26.26,27767,0
+UMBFO.US,D,20250822,000000,26.34,26.36,26.26,26.27,48645,0
+UMBFO.US,D,20250825,000000,26.29,26.4399,26.26,26.39,21598,0
+UMBFO.US,D,20250826,000000,26.43,26.44,26.38,26.38,20360,0
+UMBFO.US,D,20250827,000000,26.43,26.44,26.38,26.41,22370,0
+UMBFO.US,D,20250828,000000,26.43,26.44,26.32,26.32,18354,0
+UMBFO.US,D,20250829,000000,26.36,26.44,26.25,26.25,82461,0
+UMBFO.US,D,20250902,000000,26.17,26.99,26.17,26.37,46782,0
+UMBFO.US,D,20250903,000000,26.4,26.5499,26.38,26.47,24207,0
+UMBFO.US,D,20250904,000000,26.53,26.6,26.4667,26.6,251040,0
+UMBFO.US,D,20250905,000000,26.57,26.7,26.47,26.57,44062,0
+UMBFO.US,D,20250908,000000,26.67,26.99,26.57,26.66,143686,0
+UMBFO.US,D,20250909,000000,26.66,26.89,26.6,26.83,243870,0
+UMBFO.US,D,20250910,000000,26.9,26.94,26.71,26.71,21416,0
+UMBFO.US,D,20250911,000000,26.84,26.94,26.835,26.89,29598,0
+UMBFO.US,D,20250912,000000,26.87,26.985,26.85,26.87,22578,0
+UMBFO.US,D,20250915,000000,26.85,26.94,26.775,26.775,18929,0
+UMBFO.US,D,20250916,000000,26.87,27.21,26.8378,27.18,41886,0
+UMBFO.US,D,20250917,000000,27.28,27.62,27.2,27.36,27586,0
+UMBFO.US,D,20250918,000000,27.42,27.42,27.2485,27.26,23605,0
+UMBFO.US,D,20250919,000000,27.39,27.39,27.3,27.34,18498,0
+UMBFO.US,D,20250922,000000,27.37,27.45,27.29,27.37,33262,0
+UMBFO.US,D,20250923,000000,27.45,27.74,27.3,27.58,66316,0
+UMBFO.US,D,20250924,000000,27.63,27.66,27.3,27.6,69747,0
+UMBFO.US,D,20250925,000000,27.6,27.6,27.44,27.58,28282,0
+UMBFO.US,D,20250926,000000,27.66,27.76,27.6025,27.76,8384,0
+UMBFO.US,D,20250929,000000,27.77,28.05,27.7,28.04,22084,0
+UMBFO.US,D,20250930,000000,27.5,28.05,27.5,27.79,695857,0
+UMBFO.US,D,20251001,000000,27.71,27.74,27.33,27.41,59273,0
+UMBFO.US,D,20251002,000000,27.5,27.5,27.21,27.34,10481,0
+UMBFO.US,D,20251003,000000,27.42,27.62,27.3708,27.52,23237,0
+UMBFO.US,D,20251006,000000,27.6,27.6,27.4,27.47,53234,0
+UMBFO.US,D,20251007,000000,27.55,27.55,27.25,27.32,28841,0
+UMBFO.US,D,20251008,000000,27.4,27.44,27.225,27.31,16557,0
+UMBFO.US,D,20251009,000000,27.45,27.45,27.18,27.25,19267,0
+UMBFO.US,D,20251010,000000,27.39,27.39,27.1001,27.17,15102,0
+UMBFO.US,D,20251013,000000,27.27,27.3,27.11,27.22,12336,0
+UMBFO.US,D,20251014,000000,27.21,27.21,27,27.1,28206,0
+UMBFO.US,D,20251015,000000,27.2,27.32,27.105,27.16,28281,0
+UMBFO.US,D,20251016,000000,27.28,27.58,26.53,26.7,43753,0
+UMBFO.US,D,20251017,000000,26.75,26.8,26.52,26.61,35214,0
+UMBFO.US,D,20251020,000000,26.75,27.05,26.75,27.02,8219,0
+UMBFO.US,D,20251021,000000,27.08,27.19,27.079,27.079,7120,0
+UMBFO.US,D,20251022,000000,26.764,27.0099,26.75,27.0099,5341,0
+UMBFO.US,D,20251023,000000,26.99,27.2499,26.9,26.9,8559,0
+UMBFO.US,D,20251024,000000,27.04,27.295,26.8401,27.04,33615,0
+UMBFO.US,D,20251027,000000,27.06,27.08,26.89,26.99,6814,0
+UMBFO.US,D,20251028,000000,27.09,27.3799,27.0414,27.12,7130,0
+UMBFO.US,D,20251029,000000,27.12,27.12,26.84,26.89,8506,0
+UMBFO.US,D,20251030,000000,27.21,27.21,26.9,26.99,9039,0
+UMBFO.US,D,20251031,000000,27.35,27.35,26.84,27,19179,0
+UMBFO.US,D,20251103,000000,27.25,27.35,26.86,27.08,11282,0
+UMBFO.US,D,20251104,000000,27.05,27.135,26.83,26.83,4993,0
+UMBFO.US,D,20251105,000000,27.13,27.24,27.0901,27.1,5962,0
+UMBFO.US,D,20251106,000000,27.21,27.23,26.9356,27.1,5311,0
+UMBFO.US,D,20251107,000000,27.12,27.12,26.7337,26.96,5060,0
+UMBFO.US,D,20251110,000000,27.11,27.11,26.54,26.85,13040,0
+UMBFO.US,D,20251111,000000,26.98,27.14,26.91,26.91,14552,0
+UMBFO.US,D,20251112,000000,27.09,27.2,26.855,26.93,14053,0
+UMBFO.US,D,20251113,000000,27.04,27.0599,26.5787,26.97,5123,0
+UMBFO.US,D,20251114,000000,26.97,27.025,26.54,26.78,5915,0
+UMBFO.US,D,20251117,000000,26.95,26.9979,26.68,26.68,4447,0
+UMBFO.US,D,20251118,000000,26.88,27.22,26.73,26.78,7284,0
+UMBFO.US,D,20251119,000000,26.94,26.94,26.5772,26.71,11465,0
+UMBFO.US,D,20251120,000000,26.83,26.83,26.36,26.39,12398,0
+UMBFO.US,D,20251121,000000,26.48,26.63,26.41,26.56,2462,0
+UMBFO.US,D,20251124,000000,26.7,26.9899,26.5364,26.62,18220,0
+UMBFO.US,D,20251125,000000,26.84,26.924,26.62,26.8934,4903,0
+UMBFO.US,D,20251126,000000,26.89,26.9767,26.67,26.775,5553,0
+UMBFO.US,D,20251128,000000,26.64,26.7799,26.52,26.73,14010,0
+UMBFO.US,D,20251201,000000,26.73,26.76,26.55,26.56,12074,0
+UMBFO.US,D,20251202,000000,26.73,26.73,26.5617,26.71,8601,0
+UMBFO.US,D,20251203,000000,26.74,26.83,26.37,26.37,11900,0
+UMBFO.US,D,20251204,000000,26.54,26.84,26.44,26.63,35100,0
+UMBFO.US,D,20251205,000000,26.78,26.91,26.5773,26.68,10652,0
+UMBFO.US,D,20251208,000000,26.84,26.84,26.63,26.69,13789,0
+UMBFO.US,D,20251209,000000,26.81,26.8299,26.63,26.75,7192,0
+UMBFO.US,D,20251210,000000,26.79,26.79,26.62,26.66,5794,0
+UMBFO.US,D,20251211,000000,26.73,26.96,26.73,26.95,10218,0
+UMBFO.US,D,20251212,000000,26.93,27.19,26.75,26.86,12243,0
+UMBFO.US,D,20251215,000000,27.02,27.5899,26.7665,26.82,8812,0
+UMBFO.US,D,20251216,000000,26.96,27.5121,26.82,27,9531,0
+UMBFO.US,D,20251217,000000,27.14,27.3451,26.89,26.9,4474,0
+UMBFO.US,D,20251218,000000,26.96,27.4699,26.96,27.27,10597,0
+UMBFO.US,D,20251219,000000,27.39,27.3999,27.22,27.25,8848,0
+UMBFO.US,D,20251222,000000,27.38,27.4834,27.3,27.33,5873,0
+UMBFO.US,D,20251223,000000,27.48,27.48,27.18,27.18,20780,0
+UMBFO.US,D,20251224,000000,27.3899,27.3899,27.27,27.27,2252,0
+UMBFO.US,D,20251226,000000,27.42,27.42,27.1,27.1,5872,0
+UMBFO.US,D,20251229,000000,27.295,27.295,27.1,27.14,10845,0
+UMBFO.US,D,20251230,000000,27.27,27.2999,26.8956,26.91,12474,0
+UMBFO.US,D,20251231,000000,26.46,27,26.0847,27,40751,0
+UMBFO.US,D,20260102,000000,26.9,27.05,26.8,27,7947,0
+UMBFO.US,D,20260105,000000,27.05,27.285,26.72,27.08,16621,0
+UMBFO.US,D,20260106,000000,27.2,27.2099,26.815,27.01,10574,0
+UMBFO.US,D,20260107,000000,27.19,27.2904,27.01,27.09,17898,0
+UMBFO.US,D,20260108,000000,27.2,27.41,26.8722,27.19,27850,0
+UMBFO.US,D,20260109,000000,27.29,27.29,26.9516,27.14,11263,0
+UMBFO.US,D,20260112,000000,27.09,27.2231,27.06,27.11,4510,0
+UMBFO.US,D,20260113,000000,27.24,27.24,27.05,27.06,3912,0
+UMBFO.US,D,20260114,000000,27.15,27.18,27.01,27.08,5347,0
+UMBFO.US,D,20260115,000000,27.23,27.34,27,27.26,13863,0
+UMBFO.US,D,20260116,000000,27.22,27.3,27.16,27.17,10396,0
+UMBFO.US,D,20260120,000000,27.15,27.15,26.82,27.1,10627,0
+UMBFO.US,D,20260121,000000,27.22,27.34,27.1,27.3208,7498,0
+UMBFO.US,D,20260122,000000,27.32,27.34,27.17,27.17,4431,0
+UMBFO.US,D,20260123,000000,27.3,27.38,27.2001,27.3,13065,0
+UMBFO.US,D,20260126,000000,27.39,27.56,27.25,27.5,12262,0
+UMBFO.US,D,20260127,000000,27.49,27.5,27.205,27.37,127948,0
+UMBFO.US,D,20260128,000000,27.44,27.47,27.16,27.33,62102,0
+UMBFO.US,D,20260129,000000,27.4,27.4497,27,27.4,7205,0
+UMBFO.US,D,20260130,000000,27.38,27.4799,27.05,27.09,43133,0
+UMBFO.US,D,20260202,000000,27.19,27.39,27.1,27.1,13967,0
+UMBFO.US,D,20260203,000000,27.24,27.31,26.58,26.76,18175,0
+UMBFO.US,D,20260204,000000,26.84,27,26.8,26.91,8857,0
+UMBFO.US,D,20260205,000000,26.98,26.98,26.895,26.915,9618,0
+UMBFO.US,D,20260206,000000,26.93,27.1171,26.92,26.93,12068,0
+UMBFO.US,D,20260209,000000,27.05,27.05,26.81,26.81,62792,0
+UMBFO.US,D,20260210,000000,26.9,27.1699,26.81,26.81,4893,0
+UMBFO.US,D,20260211,000000,26.98,27.1956,26.7501,27.175,5382,0
+UMBFO.US,D,20260212,000000,27.14,27.2,26.89,27,4982,0
+UMBFO.US,D,20260213,000000,27.1,27.1,26.93,26.98,3075,0
+UMBFO.US,D,20260217,000000,27.09,27.28,27.01,27.25,8830,0
+UMBFO.US,D,20260218,000000,27.42,27.42,27.2001,27.21,7320,0
diff --git a/daily/us/nasdaq stocks/3/unit.us.txt b/daily/us/nasdaq stocks/3/unit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9144981c8267a2eef05b9e3d535acd67a64c709
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/unit.us.txt	
@@ -0,0 +1,2721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNIT.US,D,20150427,000000,19.8134,20.5533,19.1577,19.1654,5294231,0
+UNIT.US,D,20150428,000000,18.9715,20.8252,18.8734,20.5396,9764110,0
+UNIT.US,D,20150429,000000,20.7756,21.4019,20.6311,21.1226,4076283,0
+UNIT.US,D,20150430,000000,20.9272,21.1226,20.6925,20.9539,3164941,0
+UNIT.US,D,20150501,000000,20.931,21.1226,20.5878,20.8788,1839911,0
+UNIT.US,D,20150504,000000,20.4551,21.172,20.3861,21.0104,2464173,0
+UNIT.US,D,20150505,000000,20.7258,21.3535,20.7258,21.0665,1837900,0
+UNIT.US,D,20150506,000000,21.004,21.1085,19.8058,19.8965,2548805,0
+UNIT.US,D,20150507,000000,19.6603,19.9945,19.1577,19.2418,3232801,0
+UNIT.US,D,20150508,000000,19.3337,19.4998,18.8607,19.266,2019052,0
+UNIT.US,D,20150511,000000,19.0937,19.2279,18.7023,19.0937,1975845,0
+UNIT.US,D,20150512,000000,18.6946,19.6603,18.6716,19.5838,1637234,0
+UNIT.US,D,20150513,000000,19.4792,19.5775,19.2138,19.3656,1511490,0
+UNIT.US,D,20150514,000000,19.27,19.4792,19.1654,19.3735,1502878,0
+UNIT.US,D,20150515,000000,19.2967,19.4012,19.1577,19.1806,795078,0
+UNIT.US,D,20150518,000000,19.1577,19.1577,18.6641,18.7136,1243548,0
+UNIT.US,D,20150519,000000,18.6449,18.7136,18.2314,18.267,2017041,0
+UNIT.US,D,20150520,000000,18.1919,18.405,17.8701,17.8987,1197851,0
+UNIT.US,D,20150521,000000,17.7862,18.4954,17.6562,18.4611,2046901,0
+UNIT.US,D,20150522,000000,18.2262,18.7545,18.1753,18.6586,1325889,0
+UNIT.US,D,20150526,000000,18.455,18.8096,18.2737,18.455,984517,0
+UNIT.US,D,20150527,000000,18.1217,18.4011,18.0527,18.206,1252827,0
+UNIT.US,D,20150528,000000,18.2188,18.2813,18.0297,18.1002,900693,0
+UNIT.US,D,20150529,000000,18.0081,18.1995,17.9378,18.1458,1351153,0
+UNIT.US,D,20150601,000000,17.9725,18.2521,17.8701,18.0159,910055,0
+UNIT.US,D,20150602,000000,17.9534,18.6815,17.8882,18.405,1486705,0
+UNIT.US,D,20150603,000000,18.206,18.3797,18.0297,18.1141,1101823,0
+UNIT.US,D,20150604,000000,17.8832,18.1217,17.6983,17.7303,1189528,0
+UNIT.US,D,20150605,000000,17.9534,17.9534,17.6918,17.7782,999335,0
+UNIT.US,D,20150608,000000,17.7782,17.9378,17.767,17.8333,1122494,0
+UNIT.US,D,20150609,000000,17.8701,17.8832,17.5143,17.7568,1676757,0
+UNIT.US,D,20150610,000000,17.8194,17.8514,17.6316,17.6918,1317152,0
+UNIT.US,D,20150611,000000,17.6815,18.0159,17.6689,18.0007,1306132,0
+UNIT.US,D,20150612,000000,18.1345,18.3797,18.0426,18.1995,1112734,0
+UNIT.US,D,20150615,000000,18.1217,18.1995,17.767,17.8882,1168285,0
+UNIT.US,D,20150616,000000,17.7976,18.3015,17.7136,18.2314,1565173,0
+UNIT.US,D,20150617,000000,18.0922,18.4344,18.072,18.3438,1360912,0
+UNIT.US,D,20150618,000000,18.3221,18.5401,18.3015,18.405,854071,0
+UNIT.US,D,20150619,000000,18.4254,18.6641,18.4011,18.6295,2550298,0
+UNIT.US,D,20150622,000000,18.7751,19.0683,18.6716,19.062,1089477,0
+UNIT.US,D,20150623,000000,18.993,19.3108,18.993,19.1654,998512,0
+UNIT.US,D,20150624,000000,19.1577,19.2216,18.9345,19.1015,1454646,0
+UNIT.US,D,20150625,000000,19.1232,19.2418,19.0199,19.2279,2098571,0
+UNIT.US,D,20150626,000000,19.1081,19.113,18.2032,18.2584,6029971,0
+UNIT.US,D,20150629,000000,17.9252,18.336,17.4518,17.5757,1594921,0
+UNIT.US,D,20150630,000000,17.4097,17.7008,17.2695,17.4991,1659798,0
+UNIT.US,D,20150701,000000,17.4671,17.581,16.7988,16.9711,1891815,0
+UNIT.US,D,20150702,000000,16.9849,17.105,16.6263,16.6517,1213989,0
+UNIT.US,D,20150706,000000,16.491,16.8217,16.4121,16.8152,1077686,0
+UNIT.US,D,20150707,000000,16.8152,16.9147,16.1493,16.324,1868651,0
+UNIT.US,D,20150708,000000,16.1559,16.2858,15.9043,16.0014,2136309,0
+UNIT.US,D,20150709,000000,16.0588,16.324,15.8583,15.8803,1762721,0
+UNIT.US,D,20150710,000000,15.9873,16.4121,15.8965,16.3839,856926,0
+UNIT.US,D,20150713,000000,16.2858,16.6087,16.1275,16.4723,1199299,0
+UNIT.US,D,20150714,000000,16.333,16.6087,16.3202,16.5791,1711158,0
+UNIT.US,D,20150715,000000,16.6087,16.8778,16.4058,16.8499,1360651,0
+UNIT.US,D,20150716,000000,16.7796,17.2604,16.7565,17.1634,1404669,0
+UNIT.US,D,20150717,000000,17.0665,17.1634,16.8152,16.893,855935,0
+UNIT.US,D,20150720,000000,16.8307,17.2785,16.6517,17.1561,1153959,0
+UNIT.US,D,20150721,000000,16.963,17.1634,16.2565,16.5528,1663709,0
+UNIT.US,D,20150722,000000,16.4633,16.6517,15.8468,15.8875,1339836,0
+UNIT.US,D,20150723,000000,15.8318,15.9732,15.4463,15.5163,1170911,0
+UNIT.US,D,20150724,000000,15.436,15.4948,14.8174,15.005,1477830,0
+UNIT.US,D,20150727,000000,14.7841,14.8798,14.4065,14.6642,1633482,0
+UNIT.US,D,20150728,000000,14.5866,14.9385,14.4526,14.7625,1698592,0
+UNIT.US,D,20150729,000000,14.7102,14.9321,14.5468,14.8543,815965,0
+UNIT.US,D,20150730,000000,14.7562,14.9451,14.649,14.8251,979663,0
+UNIT.US,D,20150731,000000,14.8174,14.9015,14.6337,14.7625,1755801,0
+UNIT.US,D,20150803,000000,14.6975,15.0254,14.6897,15.005,837097,0
+UNIT.US,D,20150804,000000,14.996,15.2742,14.996,15.2003,898168,0
+UNIT.US,D,20150805,000000,15.2003,15.3569,14.9321,15.0317,1170911,0
+UNIT.US,D,20150806,000000,15.2219,15.8724,14.7241,15.112,1753361,0
+UNIT.US,D,20150807,000000,15.065,15.2422,14.9451,15.0507,978817,0
+UNIT.US,D,20150810,000000,15.0395,15.5906,14.9232,15.5816,732345,0
+UNIT.US,D,20150811,000000,15.5063,15.626,15.0317,15.2562,917612,0
+UNIT.US,D,20150812,000000,15.0444,15.1236,14.6975,15.0188,1220203,0
+UNIT.US,D,20150813,000000,14.7562,15.9313,14.7562,15.7259,1282774,0
+UNIT.US,D,20150814,000000,15.6824,16.3548,15.6341,16.324,1134187,0
+UNIT.US,D,20150817,000000,16.2246,16.5791,16.0219,16.4836,1334046,0
+UNIT.US,D,20150818,000000,16.4263,16.5791,16.346,16.3839,949015,0
+UNIT.US,D,20150819,000000,16.3839,16.3839,15.6824,16.1199,933059,0
+UNIT.US,D,20150820,000000,15.8965,16.1032,15.3713,15.4094,1128536,0
+UNIT.US,D,20150821,000000,15.2219,15.3713,14.5917,14.5917,1586165,0
+UNIT.US,D,20150824,000000,13.7802,14.6975,13.0045,13.9537,1510271,0
+UNIT.US,D,20150825,000000,14.0174,14.3453,13.9931,13.9931,1138426,0
+UNIT.US,D,20150826,000000,14.2164,14.464,14.0174,14.2931,1091954,0
+UNIT.US,D,20150827,000000,14.3656,15.005,14.2623,14.6427,898025,0
+UNIT.US,D,20150828,000000,14.58,14.8251,14.5125,14.5866,974441,0
+UNIT.US,D,20150831,000000,14.492,14.6427,14.1489,14.233,1764560,0
+UNIT.US,D,20150901,000000,14.233,14.4716,14.0532,14.2088,1605374,0
+UNIT.US,D,20150902,000000,14.3723,14.7905,14.2931,14.4716,1088000,0
+UNIT.US,D,20150903,000000,14.4526,14.8684,14.3723,14.492,1760461,0
+UNIT.US,D,20150904,000000,14.3656,14.5277,14.1386,14.3018,927263,0
+UNIT.US,D,20150908,000000,14.5277,14.5468,14.2164,14.3083,1071331,0
+UNIT.US,D,20150909,000000,14.4846,14.672,14.3556,14.3656,906218,0
+UNIT.US,D,20150910,000000,14.2931,14.5866,14.196,14.5277,1139181,0
+UNIT.US,D,20150911,000000,14.4218,14.8684,14.4014,14.7625,846897,0
+UNIT.US,D,20150914,000000,14.5724,14.6783,14.3018,14.502,578392,0
+UNIT.US,D,20150915,000000,14.4767,14.9591,14.4065,14.876,706502,0
+UNIT.US,D,20150916,000000,14.876,15.2843,14.6897,15.1439,957770,0
+UNIT.US,D,20150917,000000,15.149,15.3991,14.7905,15.1796,824721,0
+UNIT.US,D,20150918,000000,14.9232,15.3764,14.7496,14.7625,1652975,0
+UNIT.US,D,20150921,000000,14.8059,14.9818,14.6337,14.7905,570201,0
+UNIT.US,D,20150922,000000,14.6069,14.7562,14.4716,14.5866,611019,0
+UNIT.US,D,20150923,000000,14.672,14.9451,14.5866,14.6783,710311,0
+UNIT.US,D,20150924,000000,14.5379,14.672,14.2866,14.5074,687444,0
+UNIT.US,D,20150925,000000,14.5917,14.6247,14.1757,14.2241,922605,0
+UNIT.US,D,20150928,000000,14.159,14.1666,13.2609,13.2761,872138,0
+UNIT.US,D,20150929,000000,13.3183,13.3399,12.8245,12.8641,1362308,0
+UNIT.US,D,20150930,000000,13.1026,13.1179,12.7722,13.0606,1077568,0
+UNIT.US,D,20151001,000000,13.0606,13.1422,12.3754,12.7186,1043582,0
+UNIT.US,D,20151002,000000,12.5515,13.3399,12.4788,13.3272,2361357,0
+UNIT.US,D,20151005,000000,13.3349,13.7214,13.3349,13.6053,879171,0
+UNIT.US,D,20151006,000000,14.0826,14.0826,13.7711,13.7864,1227609,0
+UNIT.US,D,20151007,000000,13.816,14.2739,13.7941,14.2649,1159093,0
+UNIT.US,D,20151008,000000,14.2164,14.4716,14.0557,14.3708,780906,0
+UNIT.US,D,20151009,000000,14.4142,14.5888,14.159,14.3046,731305,0
+UNIT.US,D,20151012,000000,14.0403,14.2649,13.9612,14.0557,514171,0
+UNIT.US,D,20151013,000000,13.9396,14.2075,13.8682,13.9855,554817,0
+UNIT.US,D,20151014,000000,13.9472,14.0826,13.6845,13.7406,548512,0
+UNIT.US,D,20151015,000000,14.1361,14.2025,13.8682,14.1666,913272,0
+UNIT.US,D,20151016,000000,14.2075,14.5392,14.159,14.4333,1087022,0
+UNIT.US,D,20151019,000000,14.3415,14.7344,14.3415,14.4218,676357,0
+UNIT.US,D,20151020,000000,14.3415,14.8901,14.3415,14.8786,724468,0
+UNIT.US,D,20151021,000000,14.8901,15.2754,14.8391,14.8735,770356,0
+UNIT.US,D,20151022,000000,14.9602,15.1135,14.7114,14.8926,998914,0
+UNIT.US,D,20151023,000000,14.9602,15.0687,14.6172,14.64,962876,0
+UNIT.US,D,20151026,000000,14.6309,14.64,14.3415,14.4282,674437,0
+UNIT.US,D,20151027,000000,14.3542,14.5047,14.0826,14.2025,874632,0
+UNIT.US,D,20151028,000000,14.233,14.8671,14.2164,14.6042,1063862,0
+UNIT.US,D,20151029,000000,14.5303,14.6172,14.3467,14.4282,935336,0
+UNIT.US,D,20151030,000000,14.4564,14.7114,14.4142,14.663,730617,0
+UNIT.US,D,20151102,000000,14.6172,15.1439,14.4856,15.1222,1019187,0
+UNIT.US,D,20151103,000000,15.084,15.1135,14.8391,14.8926,1100861,0
+UNIT.US,D,20151104,000000,14.9015,14.9602,14.6783,14.765,1057976,0
+UNIT.US,D,20151105,000000,14.8441,15.1439,14.7038,14.9451,817629,0
+UNIT.US,D,20151106,000000,14.8594,15.0266,14.5597,14.9015,1328457,0
+UNIT.US,D,20151109,000000,14.8161,14.8519,14.6172,14.7701,1395167,0
+UNIT.US,D,20151110,000000,14.742,14.7905,14.3924,14.4423,1449589,0
+UNIT.US,D,20151111,000000,14.4333,14.6309,13.9931,13.9931,1623065,0
+UNIT.US,D,20151112,000000,13.9014,14.464,13.7622,14.4526,1995500,0
+UNIT.US,D,20151113,000000,14.5955,14.7905,13.692,13.8872,2384240,0
+UNIT.US,D,20151116,000000,13.7266,14.1666,13.4203,14.1297,1485630,0
+UNIT.US,D,20151117,000000,14.0902,14.2535,13.7214,14.1145,1836822,0
+UNIT.US,D,20151118,000000,14.159,14.2649,14.0276,14.1449,1450138,0
+UNIT.US,D,20151119,000000,14.0723,14.1234,13.3578,13.5963,1889852,0
+UNIT.US,D,20151120,000000,13.6053,13.8223,13.2902,13.3757,1395329,0
+UNIT.US,D,20151123,000000,13.428,13.7483,13.3846,13.5797,1531804,0
+UNIT.US,D,20151124,000000,13.516,13.692,13.3399,13.4803,1513857,0
+UNIT.US,D,20151125,000000,13.5097,13.8223,13.4842,13.7483,912177,0
+UNIT.US,D,20151127,000000,13.7266,14.0787,13.6129,14.0124,762956,0
+UNIT.US,D,20151130,000000,14.0276,14.1947,13.816,14.1947,8835253,0
+UNIT.US,D,20151201,000000,14.2394,14.5047,13.918,14.3198,1329577,0
+UNIT.US,D,20151202,000000,14.2649,14.4526,14.0403,14.2025,1606866,0
+UNIT.US,D,20151203,000000,14.2241,14.2573,13.5797,13.6526,1705841,0
+UNIT.US,D,20151204,000000,13.6271,14.0124,13.6271,13.923,1508099,0
+UNIT.US,D,20151207,000000,13.206,13.8682,13.206,13.6845,1178416,0
+UNIT.US,D,20151208,000000,13.6602,13.7406,13.2672,13.5376,1158772,0
+UNIT.US,D,20151209,000000,13.5097,13.9766,13.4727,13.5644,1223362,0
+UNIT.US,D,20151210,000000,13.6845,14.048,13.5008,13.909,1204863,0
+UNIT.US,D,20151211,000000,13.7941,13.918,13.206,13.294,1845319,0
+UNIT.US,D,20151214,000000,13.3183,13.7406,13.0542,13.3017,1553397,0
+UNIT.US,D,20151215,000000,13.3705,13.5888,13.0758,13.2252,1936714,0
+UNIT.US,D,20151216,000000,13.3106,13.618,13.1524,13.4943,1398892,0
+UNIT.US,D,20151217,000000,13.5097,13.5735,12.9903,13.1524,1405742,0
+UNIT.US,D,20151218,000000,13.1358,13.5888,13.1256,13.3757,5125567,0
+UNIT.US,D,20151221,000000,13.4419,13.5376,13.2519,13.5097,1069069,0
+UNIT.US,D,20151222,000000,13.4943,13.6754,13.3272,13.6398,1109624,0
+UNIT.US,D,20151223,000000,13.7214,14.5213,13.5594,14.4779,1378336,0
+UNIT.US,D,20151224,000000,14.5213,14.5213,14.1297,14.2739,673694,0
+UNIT.US,D,20151228,000000,14.1857,14.5506,13.9319,14.5392,1392858,0
+UNIT.US,D,20151229,000000,14.455,14.5866,14.0837,14.3798,1305647,0
+UNIT.US,D,20151230,000000,14.3211,14.3798,13.9574,14.034,1177997,0
+UNIT.US,D,20151231,000000,13.9217,14.2379,13.9217,14.0647,932552,0
+UNIT.US,D,20160104,000000,13.9842,14.9487,13.7788,14.9436,2391691,0
+UNIT.US,D,20160105,000000,15.0138,15.1517,14.6184,14.9818,1341870,0
+UNIT.US,D,20160106,000000,14.8621,14.9654,14.6935,14.8914,1063093,0
+UNIT.US,D,20160107,000000,14.7318,16.1545,14.7318,15.6057,2554785,0
+UNIT.US,D,20160108,000000,15.6351,15.7028,14.3046,14.3364,3496660,0
+UNIT.US,D,20160111,000000,14.4627,14.8009,14.3428,14.4295,1714762,0
+UNIT.US,D,20160112,000000,14.5965,14.5965,13.9408,14.2509,1117054,0
+UNIT.US,D,20160113,000000,14.3211,14.5776,13.6333,13.7993,1279891,0
+UNIT.US,D,20160114,000000,13.8682,14.1386,13.4764,14.1082,1568656,0
+UNIT.US,D,20160115,000000,13.9931,14.1692,13.5442,13.9434,1427432,0
+UNIT.US,D,20160119,000000,14.0723,14.2943,13.2889,13.3578,1432776,0
+UNIT.US,D,20160120,000000,13.2212,13.5505,12.6025,13.1447,1972689,0
+UNIT.US,D,20160121,000000,13.1715,13.386,12.8437,13.1613,1566863,0
+UNIT.US,D,20160122,000000,13.386,14.3135,13.197,14.2509,1407480,0
+UNIT.US,D,20160125,000000,14.1692,14.5838,14.034,14.1998,1241306,0
+UNIT.US,D,20160126,000000,14.2126,14.811,14.1998,14.5838,919868,0
+UNIT.US,D,20160127,000000,14.5432,14.5432,14.0263,14.0723,1248524,0
+UNIT.US,D,20160128,000000,14.2509,14.4179,14.0723,14.2891,889319,0
+UNIT.US,D,20160129,000000,14.3542,14.5354,14.2943,14.455,1126931,0
+UNIT.US,D,20160201,000000,14.3542,14.8684,14.1998,14.5965,3610877,0
+UNIT.US,D,20160202,000000,14.4846,14.4846,14.1323,14.2446,1472651,0
+UNIT.US,D,20160203,000000,14.2943,14.3938,13.7622,14.0647,1490976,0
+UNIT.US,D,20160204,000000,14.0647,14.1616,13.9434,13.9842,2992923,0
+UNIT.US,D,20160205,000000,13.974,14.0403,13.8362,13.9128,1104156,0
+UNIT.US,D,20160208,000000,13.8362,13.8465,12.5591,12.7607,5053455,0
+UNIT.US,D,20160209,000000,12.7314,12.8143,12.2415,12.4367,1857811,0
+UNIT.US,D,20160210,000000,12.4916,12.6459,12.2147,12.221,1599551,0
+UNIT.US,D,20160211,000000,12.0616,12.4086,11.7687,11.7997,1820474,0
+UNIT.US,D,20160212,000000,11.9429,12.2619,11.3862,11.5968,3803176,0
+UNIT.US,D,20160216,000000,11.7453,12.0729,11.7292,12.0022,2544083,0
+UNIT.US,D,20160217,000000,12.0982,12.7748,12.068,12.5005,1946314,0
+UNIT.US,D,20160218,000000,12.5757,12.6727,11.9192,12.2721,1144118,0
+UNIT.US,D,20160219,000000,12.2275,12.4533,11.9718,12.1598,1458866,0
+UNIT.US,D,20160222,000000,12.4163,12.5898,12.1215,12.3857,1406992,0
+UNIT.US,D,20160223,000000,12.3767,12.7008,12.2836,12.3027,1829671,0
+UNIT.US,D,20160224,000000,12.1522,12.9572,12.116,12.8972,1956075,0
+UNIT.US,D,20160225,000000,12.9572,13.197,12.6344,13.155,1427791,0
+UNIT.US,D,20160226,000000,13.2353,14.0647,13.197,13.8987,1668241,0
+UNIT.US,D,20160229,000000,13.8528,14.2126,13.7686,14.1833,1421320,0
+UNIT.US,D,20160301,000000,14.2943,14.8914,14.2379,14.8136,1484480,0
+UNIT.US,D,20160302,000000,14.7397,15.3353,14.645,15.195,2008627,0
+UNIT.US,D,20160303,000000,14.9742,15.8023,14.6935,15.6225,2278765,0
+UNIT.US,D,20160304,000000,15.7267,16.9517,15.6427,16.2296,3663958,0
+UNIT.US,D,20160307,000000,16.1467,17.2413,16.106,17.1763,2291277,0
+UNIT.US,D,20160308,000000,17.1586,17.2246,16.1658,16.4045,1772719,0
+UNIT.US,D,20160309,000000,16.4568,16.6329,16.0039,16.3802,1366660,0
+UNIT.US,D,20160310,000000,16.3583,16.5384,15.8111,16.1965,1529950,0
+UNIT.US,D,20160311,000000,16.3648,16.6329,16.2157,16.4263,1150167,0
+UNIT.US,D,20160314,000000,16.5244,16.929,16.388,16.6978,1497346,0
+UNIT.US,D,20160315,000000,16.5485,16.7706,15.7641,16.3496,1665931,0
+UNIT.US,D,20160316,000000,16.3648,16.7413,16.3368,16.6431,1599275,0
+UNIT.US,D,20160317,000000,16.615,16.6674,16.388,16.4388,2205962,0
+UNIT.US,D,20160318,000000,16.3802,16.4963,16.0498,16.0653,2585698,0
+UNIT.US,D,20160321,000000,16.1008,16.3037,16.0039,16.1658,1568019,0
+UNIT.US,D,20160322,000000,16.106,16.2296,16.0293,16.1317,1108380,0
+UNIT.US,D,20160323,000000,16.1801,16.3127,15.9208,15.9208,1069444,0
+UNIT.US,D,20160324,000000,15.8864,16.4568,15.5777,16.4263,1186295,0
+UNIT.US,D,20160328,000000,16.4263,16.5384,15.9898,16.2921,996890,0
+UNIT.US,D,20160329,000000,16.2438,16.8001,16.0662,16.7962,1028853,0
+UNIT.US,D,20160330,000000,16.8625,17.0615,16.6253,16.9405,931907,0
+UNIT.US,D,20160331,000000,16.9567,17.304,16.9567,17.2199,1042178,0
+UNIT.US,D,20160401,000000,17.0257,17.489,16.7374,17.4505,1203414,0
+UNIT.US,D,20160404,000000,17.489,17.5502,17.2848,17.4266,666670,0
+UNIT.US,D,20160405,000000,17.2848,17.5236,17.0501,17.2732,953697,0
+UNIT.US,D,20160406,000000,17.304,17.8079,17.2951,17.6689,833919,0
+UNIT.US,D,20160407,000000,17.5502,17.6447,17.2669,17.3511,572430,0
+UNIT.US,D,20160408,000000,17.489,17.7811,17.4138,17.7303,1030236,0
+UNIT.US,D,20160411,000000,17.4482,18.1319,17.4482,17.8232,1200427,0
+UNIT.US,D,20160412,000000,17.9458,18.303,17.7811,17.7849,1752445,0
+UNIT.US,D,20160413,000000,17.7849,18.0632,17.7033,17.9866,1723965,0
+UNIT.US,D,20160414,000000,18.0327,18.1393,17.7212,17.9609,758299,0
+UNIT.US,D,20160415,000000,18.1458,18.2543,17.9176,18.1702,724360,0
+UNIT.US,D,20160418,000000,18.0758,18.1702,17.9546,18.0081,565926,0
+UNIT.US,D,20160419,000000,18.04,18.303,17.9546,18.165,489072,0
+UNIT.US,D,20160420,000000,18.1319,18.3641,18.1103,18.1957,704885,0
+UNIT.US,D,20160421,000000,18.2455,18.4495,18.0081,18.1393,802541,0
+UNIT.US,D,20160422,000000,18.1103,18.5354,18.0949,18.5354,827286,0
+UNIT.US,D,20160425,000000,18.5354,18.5736,17.9944,18.0632,672626,0
+UNIT.US,D,20160426,000000,18.0758,18.488,18.0758,18.2123,574508,0
+UNIT.US,D,20160427,000000,18.1879,18.5288,18.0516,18.3334,532302,0
+UNIT.US,D,20160428,000000,18.2277,18.488,17.9317,18.0554,434814,0
+UNIT.US,D,20160429,000000,18.0632,18.2123,17.6943,17.9778,575212,0
+UNIT.US,D,20160502,000000,17.9546,18.04,17.8232,17.9151,746809,0
+UNIT.US,D,20160503,000000,17.8308,17.9546,17.5832,17.892,475836,0
+UNIT.US,D,20160504,000000,17.8501,18.2543,17.8308,18.0758,797132,0
+UNIT.US,D,20160505,000000,18.1879,18.3334,17.8142,18.3118,578427,0
+UNIT.US,D,20160506,000000,18.2032,18.341,17.8832,18.1879,571492,0
+UNIT.US,D,20160509,000000,18.1538,18.2785,18.0327,18.2327,574495,0
+UNIT.US,D,20160510,000000,18.2954,18.3896,18.1319,18.2277,761454,0
+UNIT.US,D,20160511,000000,18.2188,18.6028,18.1614,18.3566,730464,0
+UNIT.US,D,20160512,000000,18.5736,18.96,18.4026,18.5961,1010823,0
+UNIT.US,D,20160513,000000,18.5032,18.7917,18.2747,18.3641,916783,0
+UNIT.US,D,20160516,000000,18.349,18.993,18.341,18.9356,853736,0
+UNIT.US,D,20160517,000000,18.7993,19.0801,18.5527,18.7023,820841,0
+UNIT.US,D,20160518,000000,18.7291,19.099,18.4941,18.688,762852,0
+UNIT.US,D,20160519,000000,18.5107,18.6946,18.2888,18.4714,1011443,0
+UNIT.US,D,20160520,000000,18.5107,18.8298,18.4099,18.4941,673598,0
+UNIT.US,D,20160523,000000,18.5736,18.7751,18.5354,18.5527,529131,0
+UNIT.US,D,20160524,000000,18.7023,18.9126,18.581,18.8773,587273,0
+UNIT.US,D,20160525,000000,18.8924,19.1936,18.8504,19.1065,442649,0
+UNIT.US,D,20160526,000000,19.1118,19.1781,18.8525,18.993,517806,0
+UNIT.US,D,20160527,000000,18.96,19.2903,18.9202,19.2775,572114,0
+UNIT.US,D,20160531,000000,19.349,19.4803,19.215,19.3337,654690,0
+UNIT.US,D,20160601,000000,19.266,19.3337,18.9995,19.2775,1089941,0
+UNIT.US,D,20160602,000000,19.2306,19.7869,19.2306,19.7417,653464,0
+UNIT.US,D,20160603,000000,19.8582,20.1604,19.7739,20.1428,922329,0
+UNIT.US,D,20160606,000000,20.0967,20.2692,20.0595,20.2166,904768,0
+UNIT.US,D,20160607,000000,20.2014,20.6774,20.1693,20.5561,761754,0
+UNIT.US,D,20160608,000000,20.5318,20.8101,20.4716,20.6465,561113,0
+UNIT.US,D,20160609,000000,20.6862,20.8341,20.5561,20.7844,716350,0
+UNIT.US,D,20160610,000000,20.6084,20.801,20.515,20.7577,1305136,0
+UNIT.US,D,20160613,000000,20.6543,21.0343,20.625,20.6465,1079169,0
+UNIT.US,D,20160614,000000,20.6543,20.7396,20.1209,20.2166,676642,0
+UNIT.US,D,20160615,000000,20.237,20.6414,20.1466,20.3861,741489,0
+UNIT.US,D,20160616,000000,20.2014,20.6723,19.8797,20.6658,1914152,0
+UNIT.US,D,20160617,000000,20.6723,21.319,20.6543,21.2515,2627307,0
+UNIT.US,D,20160620,000000,21.4465,22.24,21.4196,21.7925,3153077,0
+UNIT.US,D,20160621,000000,20.7331,21.9376,20.6006,21.8943,21217797,0
+UNIT.US,D,20160622,000000,21.8867,22.3332,21.759,22.1189,2352718,0
+UNIT.US,D,20160623,000000,22.3113,22.8856,22.267,22.7683,4319330,0
+UNIT.US,D,20160624,000000,21.9031,22.5848,21.6698,21.8788,2733702,0
+UNIT.US,D,20160627,000000,21.7925,21.8242,20.3773,20.7577,4461576,0
+UNIT.US,D,20160628,000000,21.0743,21.9643,21.0408,21.9506,3175398,0
+UNIT.US,D,20160629,000000,22.096,22.6726,22.0552,22.3969,1970298,0
+UNIT.US,D,20160630,000000,22.3729,22.9021,22.2364,22.8768,1636760,0
+UNIT.US,D,20160701,000000,22.7988,23.235,22.7658,23.2098,1947967,0
+UNIT.US,D,20160705,000000,23.235,23.6066,22.9202,23.2889,2319008,0
+UNIT.US,D,20160706,000000,23.1866,23.3921,22.8194,23.179,1553364,0
+UNIT.US,D,20160707,000000,23.2724,23.2977,23.0529,23.2724,1303392,0
+UNIT.US,D,20160708,000000,23.438,24.1766,23.3118,24.146,1941870,0
+UNIT.US,D,20160711,000000,24.067,24.2088,23.7953,23.9549,1758383,0
+UNIT.US,D,20160712,000000,23.9151,24.4293,23.9151,24.1282,1799613,0
+UNIT.US,D,20160713,000000,24.1665,24.3322,23.9867,24.1601,812363,0
+UNIT.US,D,20160714,000000,24.2724,24.3974,24.0108,24.0426,937474,0
+UNIT.US,D,20160715,000000,24.1883,24.3896,23.8413,23.9867,1131210,0
+UNIT.US,D,20160718,000000,24.0481,24.4984,23.8592,24.3488,1631459,0
+UNIT.US,D,20160719,000000,24.3744,24.4943,24.1665,24.4293,1002203,0
+UNIT.US,D,20160720,000000,24.4624,24.5226,24.2226,24.4458,973112,0
+UNIT.US,D,20160721,000000,24.3568,24.6183,24.1665,24.2548,1037359,0
+UNIT.US,D,20160722,000000,24.2878,24.732,24.2634,24.5825,1178814,0
+UNIT.US,D,20160725,000000,24.5391,24.7072,24.2777,24.4687,689957,0
+UNIT.US,D,20160726,000000,24.5085,24.5712,24.1883,24.515,920053,0
+UNIT.US,D,20160727,000000,24.4687,24.6907,24.2329,24.4127,755050,0
+UNIT.US,D,20160728,000000,24.3488,24.5328,24.3004,24.4371,693654,0
+UNIT.US,D,20160729,000000,24.4548,24.6349,24.3667,24.6041,1497131,0
+UNIT.US,D,20160801,000000,24.6183,24.6907,24.4052,24.5391,1375687,0
+UNIT.US,D,20160802,000000,24.5391,24.5391,23.6369,23.974,1774843,0
+UNIT.US,D,20160803,000000,23.974,24.2329,23.8746,24.2226,1233151,0
+UNIT.US,D,20160804,000000,24.182,24.4052,23.9393,24.3974,1042481,0
+UNIT.US,D,20160805,000000,24.5391,24.5391,24.164,24.2878,601446,0
+UNIT.US,D,20160808,000000,24.2878,24.3974,23.8807,24.0186,930738,0
+UNIT.US,D,20160809,000000,23.9318,24.2088,23.7112,24.1601,871049,0
+UNIT.US,D,20160810,000000,24.136,24.3095,23.8117,23.9255,1463002,0
+UNIT.US,D,20160811,000000,23.7494,24.2724,22.7313,23.9867,1711019,0
+UNIT.US,D,20160812,000000,24.0481,24.2634,23.8529,23.9867,866211,0
+UNIT.US,D,20160815,000000,23.9867,24.2724,23.9076,24.1038,705746,0
+UNIT.US,D,20160816,000000,24.0426,24.1665,23.59,23.6066,917200,0
+UNIT.US,D,20160817,000000,23.4866,23.6369,23.1944,23.59,1207072,0
+UNIT.US,D,20160818,000000,23.5732,23.7252,23.3921,23.5109,562394,0
+UNIT.US,D,20160819,000000,23.4954,23.5109,23.1866,23.2606,771554,0
+UNIT.US,D,20160822,000000,23.2503,23.5183,23.0617,23.4165,531581,0
+UNIT.US,D,20160823,000000,23.4712,23.6626,23.4165,23.4954,672358,0
+UNIT.US,D,20160824,000000,23.4866,23.5326,23.1078,23.1944,735064,0
+UNIT.US,D,20160825,000000,23.2009,23.59,23.2009,23.5046,757320,0
+UNIT.US,D,20160826,000000,23.4954,23.8666,23.2199,23.3498,684846,0
+UNIT.US,D,20160829,000000,23.5046,24.067,23.5046,23.993,1116146,0
+UNIT.US,D,20160830,000000,24.0569,24.2634,24.0426,24.2548,958565,0
+UNIT.US,D,20160831,000000,24.2634,24.732,24.0824,24.7072,1618440,0
+UNIT.US,D,20160901,000000,24.627,25.0073,24.4857,24.8008,1965623,0
+UNIT.US,D,20160902,000000,24.9192,25.3699,24.8403,25.2483,1611752,0
+UNIT.US,D,20160906,000000,25.1896,25.3926,25.0227,25.2586,1079451,0
+UNIT.US,D,20160907,000000,25.2395,25.7039,25.1717,25.4322,901009,0
+UNIT.US,D,20160908,000000,25.3057,25.3057,25.0227,25.0227,1337831,0
+UNIT.US,D,20160909,000000,24.8096,24.8403,23.9458,23.974,2824062,0
+UNIT.US,D,20160912,000000,23.7812,24.8492,23.7112,24.7218,1078191,0
+UNIT.US,D,20160913,000000,24.5712,24.7218,23.9507,24.2226,1399023,0
+UNIT.US,D,20160914,000000,24.3568,24.8146,24.3198,24.4331,1005079,0
+UNIT.US,D,20160915,000000,24.4687,25.2062,24.3618,24.9269,954651,0
+UNIT.US,D,20160916,000000,24.8645,25.0073,24.5545,24.8887,1664767,0
+UNIT.US,D,20160919,000000,24.9907,25.3057,24.8734,25.0163,1125300,0
+UNIT.US,D,20160920,000000,25.163,25.214,24.4458,24.4943,923763,0
+UNIT.US,D,20160921,000000,24.4687,24.7636,24.0481,24.7218,1462922,0
+UNIT.US,D,20160922,000000,24.8975,25.0877,24.7509,25.029,773548,0
+UNIT.US,D,20160923,000000,24.8645,25.8557,24.7267,25.348,4919154,0
+UNIT.US,D,20160926,000000,25.2855,25.9108,25.1896,25.8943,4814612,0
+UNIT.US,D,20160927,000000,25.824,25.824,25.4448,25.5598,1382453,0
+UNIT.US,D,20160928,000000,25.5369,25.7781,25.1989,25.755,1032324,0
+UNIT.US,D,20160929,000000,25.7232,25.8597,25.2626,25.3352,1084975,0
+UNIT.US,D,20160930,000000,25.4244,25.7728,25.3352,25.3352,745821,0
+UNIT.US,D,20161003,000000,25.2626,25.4425,24.6567,24.8159,1185957,0
+UNIT.US,D,20161004,000000,24.9103,24.9285,24.0924,24.1859,1193919,0
+UNIT.US,D,20161005,000000,24.3198,24.5046,23.6907,23.8592,2225213,0
+UNIT.US,D,20161006,000000,24.965,24.965,23.3423,23.7557,1247058,0
+UNIT.US,D,20161007,000000,23.8272,24.1984,23.3349,23.5606,1023672,0
+UNIT.US,D,20161010,000000,23.5452,23.9343,23.4725,23.8746,734595,0
+UNIT.US,D,20161011,000000,23.9776,24.0924,23.2967,23.4329,990002,0
+UNIT.US,D,20161012,000000,23.3921,23.8592,23.3498,23.7212,530123,0
+UNIT.US,D,20161013,000000,23.794,24.2634,23.6369,24.2315,908766,0
+UNIT.US,D,20161014,000000,24.4077,24.5928,24.1589,24.2548,1044609,0
+UNIT.US,D,20161017,000000,24.3322,24.4943,24.1984,24.2315,626594,0
+UNIT.US,D,20161018,000000,24.4243,24.5712,24.1246,24.3105,639413,0
+UNIT.US,D,20161019,000000,24.3909,24.4878,24.1181,24.438,572977,0
+UNIT.US,D,20161020,000000,24.3591,24.5291,24.1859,24.3105,705624,0
+UNIT.US,D,20161021,000000,24.0924,24.5187,23.9993,24.4878,731607,0
+UNIT.US,D,20161024,000000,24.5291,24.732,24.1103,24.1743,1169177,0
+UNIT.US,D,20161025,000000,24.1743,24.1743,23.618,23.6985,1251183,0
+UNIT.US,D,20161026,000000,23.4981,23.6386,23.2034,23.4241,1245072,0
+UNIT.US,D,20161027,000000,23.4802,23.6014,23.0785,23.2289,1008311,0
+UNIT.US,D,20161028,000000,23.2377,23.5452,23.0539,23.2146,741367,0
+UNIT.US,D,20161031,000000,23.2146,23.3294,22.9138,22.9328,1327459,0
+UNIT.US,D,20161101,000000,22.8997,22.9048,21.0292,21.286,3554938,0
+UNIT.US,D,20161102,000000,21.6658,21.9157,20.9922,21.1251,2586171,0
+UNIT.US,D,20161103,000000,21.2141,21.6965,21.1416,21.2244,1206336,0
+UNIT.US,D,20161104,000000,21.2141,21.717,21.0866,21.6839,1656561,0
+UNIT.US,D,20161107,000000,22.0206,22.439,21.939,22.1496,1243614,0
+UNIT.US,D,20161108,000000,22.069,22.1035,21.6736,22.0604,1035890,0
+UNIT.US,D,20161109,000000,21.4097,22.1035,21.1327,22.069,1551899,0
+UNIT.US,D,20161110,000000,22.0945,22.1164,20.7844,20.8341,2573008,0
+UNIT.US,D,20161111,000000,20.8774,21.7361,20.4435,20.6414,2051884,0
+UNIT.US,D,20161114,000000,20.1745,20.3672,18.1458,19.6336,5250492,0
+UNIT.US,D,20161115,000000,19.6094,20.2306,19.3158,19.4653,2944864,0
+UNIT.US,D,20161116,000000,19.4397,19.4397,18.863,19.1489,2866672,0
+UNIT.US,D,20161117,000000,19.238,19.6019,19.1577,19.3349,1474592,0
+UNIT.US,D,20161118,000000,19.3349,19.6336,19.1705,19.617,1067574,0
+UNIT.US,D,20161121,000000,19.6729,19.9551,19.3579,19.3835,1796093,0
+UNIT.US,D,20161122,000000,19.4717,20.4055,19.3579,20.2715,1655508,0
+UNIT.US,D,20161123,000000,20.1987,20.5445,20.1005,20.4246,1749800,0
+UNIT.US,D,20161125,000000,20.5382,20.7296,20.4157,20.5918,628826,0
+UNIT.US,D,20161128,000000,20.7217,20.9539,20.3838,20.5102,1211976,0
+UNIT.US,D,20161129,000000,20.4322,20.755,20.3161,20.4246,1275545,0
+UNIT.US,D,20161130,000000,20.4959,20.7013,19.9066,20.1068,1501533,0
+UNIT.US,D,20161201,000000,20.1068,20.2141,19.3656,19.6336,1632675,0
+UNIT.US,D,20161202,000000,19.6658,20.3161,19.6658,20.1871,1762232,0
+UNIT.US,D,20161205,000000,20.2077,20.4793,19.9997,20.4374,1259406,0
+UNIT.US,D,20161206,000000,20.3354,20.5533,20.2141,20.4246,934119,0
+UNIT.US,D,20161207,000000,20.3672,21.0104,20.3354,20.9478,992717,0
+UNIT.US,D,20161208,000000,20.9285,20.9796,20.7296,20.7932,1209765,0
+UNIT.US,D,20161209,000000,20.8685,21.2538,20.1745,20.5533,2289432,0
+UNIT.US,D,20161212,000000,20.4729,20.9375,20.1871,20.2549,1303336,0
+UNIT.US,D,20161213,000000,20.5918,21.1251,20.3672,21.0677,1327652,0
+UNIT.US,D,20161214,000000,21.0104,21.2284,20.5674,20.6732,1157590,0
+UNIT.US,D,20161215,000000,20.7296,20.9645,20.3672,20.4465,1260523,0
+UNIT.US,D,20161216,000000,20.6991,21.1567,20.4959,20.584,2937680,0
+UNIT.US,D,20161219,000000,20.584,20.8185,20.3672,20.801,1395327,0
+UNIT.US,D,20161220,000000,20.8841,21.1567,20.6732,20.9731,850527,0
+UNIT.US,D,20161221,000000,20.9796,21.542,20.9081,21.2068,1263825,0
+UNIT.US,D,20161222,000000,21.1481,21.286,20.9285,21.1071,771139,0
+UNIT.US,D,20161223,000000,21.1071,21.4415,20.9375,21.4223,743484,0
+UNIT.US,D,20161227,000000,21.4223,21.652,21.2944,21.3598,1223725,0
+UNIT.US,D,20161228,000000,21.4583,21.5666,20.9527,21.0831,759921,0
+UNIT.US,D,20161229,000000,21.0831,21.2515,20.963,21.1763,552634,0
+UNIT.US,D,20161230,000000,21.1428,21.2029,20.7971,20.972,1174543,0
+UNIT.US,D,20170103,000000,21.1823,21.8025,21.1428,21.7933,1026540,0
+UNIT.US,D,20170104,000000,21.8393,22.235,21.8139,22.1649,985286,0
+UNIT.US,D,20170105,000000,22.2082,22.2835,21.9187,22.1649,927221,0
+UNIT.US,D,20170106,000000,22.1252,22.1252,21.4976,21.5064,946814,0
+UNIT.US,D,20170109,000000,21.4583,21.5666,21.2665,21.3025,881410,0
+UNIT.US,D,20170110,000000,21.4732,21.8139,21.3025,21.755,848012,0
+UNIT.US,D,20170111,000000,21.8025,21.9862,21.5228,21.6213,690721,0
+UNIT.US,D,20170112,000000,21.5382,21.7615,21.2515,21.6492,809092,0
+UNIT.US,D,20170113,000000,21.8867,22.1176,21.4631,21.9594,753428,0
+UNIT.US,D,20170117,000000,22.0604,22.235,21.8701,21.9862,971458,0
+UNIT.US,D,20170118,000000,22.027,22.0768,21.7807,22.0118,798715,0
+UNIT.US,D,20170119,000000,21.9769,22.0844,21.1363,21.3327,1593906,0
+UNIT.US,D,20170120,000000,21.2843,21.6378,21.2843,21.615,830907,0
+UNIT.US,D,20170123,000000,21.6213,21.9109,21.5382,21.8968,600742,0
+UNIT.US,D,20170124,000000,21.9109,22.1836,21.7295,22.1252,896803,0
+UNIT.US,D,20170125,000000,22.2249,22.3409,21.8802,21.9862,696824,0
+UNIT.US,D,20170126,000000,22.0347,22.1176,21.7706,21.9212,542320,0
+UNIT.US,D,20170127,000000,22.0347,22.24,21.6965,21.8393,725465,0
+UNIT.US,D,20170130,000000,21.7449,21.823,21.3866,21.6213,697399,0
+UNIT.US,D,20170131,000000,21.5561,21.8622,21.5561,21.6902,728066,0
+UNIT.US,D,20170201,000000,21.7706,22.027,21.3906,21.4249,860936,0
+UNIT.US,D,20170202,000000,21.5228,21.6648,21.3906,21.5895,805455,0
+UNIT.US,D,20170203,000000,21.6648,22.0347,21.6608,21.8025,668850,0
+UNIT.US,D,20170206,000000,21.7706,21.8701,21.4249,21.5064,430263,0
+UNIT.US,D,20170207,000000,21.6965,21.787,21.3025,21.3674,738047,0
+UNIT.US,D,20170208,000000,21.4326,21.6736,21.2755,21.5752,564080,0
+UNIT.US,D,20170209,000000,21.6213,21.9058,21.5998,21.8471,571176,0
+UNIT.US,D,20170210,000000,21.8393,22.0192,21.7295,21.9376,408805,0
+UNIT.US,D,20170213,000000,22.0347,22.2757,21.9506,22.1035,726808,0
+UNIT.US,D,20170214,000000,22.0539,22.0625,21.6736,21.8802,477739,0
+UNIT.US,D,20170215,000000,21.9109,22.0028,21.6698,21.7706,678152,0
+UNIT.US,D,20170216,000000,21.7807,22.1519,21.755,22,1607107,0
+UNIT.US,D,20170217,000000,22.0604,22.1125,21.6965,21.9212,853194,0
+UNIT.US,D,20170221,000000,21.8701,22.133,21.755,22.0768,1199159,0
+UNIT.US,D,20170222,000000,22.1252,22.6127,22.0539,22.5639,1607435,0
+UNIT.US,D,20170223,000000,22.5552,23.5132,22.1176,23.3538,2378758,0
+UNIT.US,D,20170224,000000,23.1828,23.9355,22.545,23.8836,1844503,0
+UNIT.US,D,20170227,000000,24.0796,24.2662,24.0796,24.0796,880927,0
+UNIT.US,D,20170228,000000,24.0975,24.4701,23.8529,23.9103,1927792,0
+UNIT.US,D,20170301,000000,23.9585,24.0902,23.5707,23.7696,1417011,0
+UNIT.US,D,20170302,000000,23.8413,23.9278,23.4366,23.6422,1483133,0
+UNIT.US,D,20170303,000000,23.5694,24.0796,23.4712,24.0416,1313845,0
+UNIT.US,D,20170306,000000,24.0975,24.1219,23.562,23.687,917511,0
+UNIT.US,D,20170307,000000,23.5284,23.7137,23.2329,23.4457,738516,0
+UNIT.US,D,20170308,000000,23.1662,23.3642,22.5233,22.5639,1245905,0
+UNIT.US,D,20170309,000000,22.6051,22.6535,22.1571,22.5397,1003712,0
+UNIT.US,D,20170310,000000,22.5819,22.9073,22.3752,22.3918,935725,0
+UNIT.US,D,20170313,000000,22.5271,22.5706,21.9109,21.9769,1233528,0
+UNIT.US,D,20170314,000000,21.9769,21.9824,20.8225,20.8992,2381552,0
+UNIT.US,D,20170315,000000,20.9464,21.5666,20.8391,21.3674,1739839,0
+UNIT.US,D,20170316,000000,21.3841,21.5752,20.9821,21.0536,1409908,0
+UNIT.US,D,20170317,000000,20.972,21.3025,20.8812,21.1619,1830060,0
+UNIT.US,D,20170320,000000,21.1684,21.5752,21.0458,21.4847,1252837,0
+UNIT.US,D,20170321,000000,21.5666,21.7295,21.3025,21.4249,1070871,0
+UNIT.US,D,20170322,000000,21.4424,21.8202,21.1363,21.4847,1443104,0
+UNIT.US,D,20170323,000000,21.4847,21.6071,21.1402,21.1684,965394,0
+UNIT.US,D,20170324,000000,21.2335,21.3161,21.0104,21.0831,731314,0
+UNIT.US,D,20170327,000000,21.004,21.1952,20.8124,21.0458,739413,0
+UNIT.US,D,20170328,000000,21.0458,21.2576,20.8454,21.2296,1152219,0
+UNIT.US,D,20170329,000000,21.3956,21.5371,21.2944,21.5218,655279,0
+UNIT.US,D,20170330,000000,21.5153,21.5666,21.3662,21.5371,583325,0
+UNIT.US,D,20170331,000000,21.5371,21.9212,21.5294,21.8444,732116,0
+UNIT.US,D,20170403,000000,21.8356,21.8444,21.5218,21.6747,532639,0
+UNIT.US,D,20170404,000000,21.6839,21.6953,21.4299,21.5752,1241206,0
+UNIT.US,D,20170405,000000,21.5752,21.8202,21.5153,21.5843,917831,0
+UNIT.US,D,20170406,000000,21.5561,21.6671,21.305,21.5752,752494,0
+UNIT.US,D,20170407,000000,21.5153,21.8267,21.4196,21.6671,438575,0
+UNIT.US,D,20170410,000000,21.3548,21.7502,21.3548,21.4911,1005918,0
+UNIT.US,D,20170411,000000,21.6839,21.7769,21.2524,21.759,1095145,0
+UNIT.US,D,20170412,000000,21.6213,22.0222,21.6213,22.0028,891822,0
+UNIT.US,D,20170413,000000,22.1393,22.4351,22.031,22.3321,1107307,0
+UNIT.US,D,20170417,000000,22.5795,22.9252,22.4785,22.9252,1009982,0
+UNIT.US,D,20170418,000000,22.6051,22.8144,22.2387,22.4095,1099426,0
+UNIT.US,D,20170419,000000,22.5628,23.1625,22.5119,22.9161,1556555,0
+UNIT.US,D,20170420,000000,22.8676,23.3054,22.8093,23.2377,16466358,0
+UNIT.US,D,20170421,000000,23.2377,23.3986,23.0017,23.0158,1986135,0
+UNIT.US,D,20170424,000000,23.1523,23.3642,22.9099,23.0785,1398649,0
+UNIT.US,D,20170425,000000,23.179,23.3999,22.9687,23.3538,2070247,0
+UNIT.US,D,20170426,000000,23.2009,23.3717,22.934,23.0244,1606973,0
+UNIT.US,D,20170427,000000,22.9929,23.3243,22.9418,23.0438,975680,0
+UNIT.US,D,20170428,000000,23.0158,23.2558,22.9839,23.2009,1931359,0
+UNIT.US,D,20170501,000000,23.2558,23.3243,23.1113,23.2874,983849,0
+UNIT.US,D,20170502,000000,23.1433,23.1866,23.0108,23.1113,1645345,0
+UNIT.US,D,20170503,000000,23.179,23.179,22.3422,22.3508,1577449,0
+UNIT.US,D,20170504,000000,22.2387,22.3178,21.2092,21.3613,1989618,0
+UNIT.US,D,20170505,000000,22.0564,22.267,21.0509,21.4147,2718108,0
+UNIT.US,D,20170508,000000,21.4299,21.8356,21.379,21.6671,2161057,0
+UNIT.US,D,20170509,000000,21.7004,21.7068,20.9222,20.9667,1698601,0
+UNIT.US,D,20170510,000000,21.0919,21.2524,20.931,20.9745,2966875,0
+UNIT.US,D,20170511,000000,20.9909,21.0126,20.4055,20.4157,2563955,0
+UNIT.US,D,20170512,000000,20.5062,20.6157,19.7636,19.7739,2580902,0
+UNIT.US,D,20170515,000000,19.8565,20.4016,19.8313,20.1428,1638946,0
+UNIT.US,D,20170516,000000,20.2725,20.2818,19.561,19.6056,1918608,0
+UNIT.US,D,20170517,000000,19.645,20.2818,19.5978,20.1962,1443368,0
+UNIT.US,D,20170518,000000,20.2383,20.2818,19.8632,20.1181,1197058,0
+UNIT.US,D,20170519,000000,20.1531,20.6669,20.0022,20.3647,1677934,0
+UNIT.US,D,20170522,000000,20.6608,21.0574,20.4923,20.9478,1165617,0
+UNIT.US,D,20170523,000000,21.032,21.2335,20.9478,21.0229,1039578,0
+UNIT.US,D,20170524,000000,21.0408,21.2679,21.0408,21.134,826338,0
+UNIT.US,D,20170525,000000,21.2092,21.3548,21.134,21.1597,720784,0
+UNIT.US,D,20170526,000000,21.1823,21.2092,20.8812,20.9909,649338,0
+UNIT.US,D,20170530,000000,20.9667,21.0778,20.7701,20.9555,473688,0
+UNIT.US,D,20170531,000000,20.9745,21.286,20.7894,21.134,2303161,0
+UNIT.US,D,20170601,000000,21.1941,21.6162,20.9909,21.5998,1199369,0
+UNIT.US,D,20170602,000000,21.8099,21.9468,21.5561,21.8535,859738,0
+UNIT.US,D,20170605,000000,21.8535,22.4838,21.7502,22.4785,1071636,0
+UNIT.US,D,20170606,000000,22.3752,22.545,22.0386,22.2757,842706,0
+UNIT.US,D,20170607,000000,22.3105,22.7464,22.2757,22.5628,1625482,0
+UNIT.US,D,20170608,000000,22.6215,22.8726,22.4173,22.8207,1548203,0
+UNIT.US,D,20170609,000000,22.859,22.9479,22.5998,22.6535,1780388,0
+UNIT.US,D,20170612,000000,22.4699,22.7245,22.1994,22.4939,1753989,0
+UNIT.US,D,20170613,000000,22.6051,22.832,22.4939,22.6623,1310323,0
+UNIT.US,D,20170614,000000,22.7245,23.1433,22.6215,22.8676,1506222,0
+UNIT.US,D,20170615,000000,22.8093,22.9061,22.6726,22.716,875728,0
+UNIT.US,D,20170616,000000,22.7059,22.8676,22.4351,22.5857,2569480,0
+UNIT.US,D,20170619,000000,22.6484,23.4754,22.5857,23.1523,2425139,0
+UNIT.US,D,20170620,000000,23.0975,23.2251,22.7326,22.7592,1054232,0
+UNIT.US,D,20170621,000000,22.2322,22.8676,21.9519,22.0625,1184339,0
+UNIT.US,D,20170622,000000,22.1607,22.3321,22.0222,22.0222,1089475,0
+UNIT.US,D,20170623,000000,22.0386,22.2387,21.9519,21.9784,3992486,0
+UNIT.US,D,20170626,000000,22.0028,22.5961,22.0028,22.4417,1257804,0
+UNIT.US,D,20170627,000000,22.4351,22.5271,21.7845,21.8356,1146155,0
+UNIT.US,D,20170628,000000,21.9542,22.1597,21.8267,21.9824,1145509,0
+UNIT.US,D,20170629,000000,21.9491,22.0539,21.3613,21.5167,1144799,0
+UNIT.US,D,20170630,000000,21.5318,21.8535,21.439,21.7477,1520831,0
+UNIT.US,D,20170703,000000,21.8535,22.106,21.6902,22.0181,595282,0
+UNIT.US,D,20170705,000000,21.8867,22.0347,21.3327,21.4032,878128,0
+UNIT.US,D,20170706,000000,21.2387,21.5054,20.9018,20.931,871199,0
+UNIT.US,D,20170707,000000,20.9619,21.2894,20.7371,21.1775,812468,0
+UNIT.US,D,20170710,000000,20.9184,21.4032,20.9184,20.9517,857515,0
+UNIT.US,D,20170711,000000,21.0919,21.7845,21.0919,21.7655,1226236,0
+UNIT.US,D,20170712,000000,21.9287,22.2909,21.8444,22.1139,913847,0
+UNIT.US,D,20170713,000000,22.1597,22.3205,22.0604,22.1481,735069,0
+UNIT.US,D,20170714,000000,22.4137,22.4594,22.0076,22.0255,762132,0
+UNIT.US,D,20170717,000000,22.0255,22.2654,21.8842,22.0128,1051889,0
+UNIT.US,D,20170718,000000,22.106,22.2067,21.758,21.7912,897648,0
+UNIT.US,D,20170719,000000,21.7746,22.2684,21.6023,22.1139,969835,0
+UNIT.US,D,20170720,000000,22.2505,22.4762,22.1546,22.3475,777504,0
+UNIT.US,D,20170721,000000,22.4047,22.4455,22.1994,22.4137,677932,0
+UNIT.US,D,20170724,000000,22.2861,22.4137,22.1994,22.3752,548976,0
+UNIT.US,D,20170725,000000,22.4047,22.8295,22.3205,22.8194,1494674,0
+UNIT.US,D,20170726,000000,22.6726,22.8409,22.4915,22.8114,565512,0
+UNIT.US,D,20170727,000000,22.8486,22.9698,22.6638,22.8295,631179,0
+UNIT.US,D,20170728,000000,22.656,22.9252,22.6314,22.7185,615889,0
+UNIT.US,D,20170731,000000,22.6905,22.7592,22.1367,22.1481,767980,0
+UNIT.US,D,20170801,000000,22.2684,22.3613,21.7655,21.7845,1226313,0
+UNIT.US,D,20170802,000000,21.7655,21.8393,21.2665,21.3613,2352280,0
+UNIT.US,D,20170803,000000,21.0216,21.1838,19.5061,19.5251,5052421,0
+UNIT.US,D,20170804,000000,19.6832,20.0801,18.6373,18.895,8521203,0
+UNIT.US,D,20170807,000000,19.0313,19.8887,18.7393,19.8363,2866702,0
+UNIT.US,D,20170808,000000,19.9232,20.1466,19.344,19.5789,2610032,0
+UNIT.US,D,20170809,000000,19.5432,19.5533,18.5518,18.7802,3458352,0
+UNIT.US,D,20170810,000000,18.8068,18.8514,17.3473,17.4686,4609289,0
+UNIT.US,D,20170811,000000,17.4138,18.0211,16.3802,16.7552,6868306,0
+UNIT.US,D,20170814,000000,16.8522,17.4711,16.7388,17.4432,3783722,0
+UNIT.US,D,20170815,000000,17.0003,17.2579,15.6899,16.1149,5499037,0
+UNIT.US,D,20170816,000000,16.3853,16.939,16.2806,16.8741,3888420,0
+UNIT.US,D,20170817,000000,16.8778,16.9555,16.7388,16.8778,3264053,0
+UNIT.US,D,20170818,000000,16.828,16.861,16.1864,16.582,2838622,0
+UNIT.US,D,20170821,000000,16.5577,16.8179,16.4467,16.6353,2003565,0
+UNIT.US,D,20170822,000000,16.6596,16.7388,16.2718,16.3763,2495404,0
+UNIT.US,D,20170823,000000,16.348,16.8383,16.2565,16.7477,2189689,0
+UNIT.US,D,20170824,000000,16.7988,17.1189,16.7746,16.7923,1750400,0
+UNIT.US,D,20170825,000000,16.8943,17.0922,16.6978,17.0003,947288,0
+UNIT.US,D,20170828,000000,17.0589,17.2365,17.0081,17.036,1653342,0
+UNIT.US,D,20170829,000000,17.036,17.2173,16.7746,16.8179,1249548,0
+UNIT.US,D,20170830,000000,16.828,16.8446,16.5536,16.7235,1835028,0
+UNIT.US,D,20170831,000000,16.7988,16.861,16.5895,16.6596,1916735,0
+UNIT.US,D,20170901,000000,16.6877,16.9733,16.6596,16.7847,1566229,0
+UNIT.US,D,20170905,000000,16.8419,16.9915,16.4263,16.4798,2215004,0
+UNIT.US,D,20170906,000000,16.5663,16.8522,16.4069,16.5397,1975596,0
+UNIT.US,D,20170907,000000,16.5397,16.8179,16.264,16.2718,2009432,0
+UNIT.US,D,20170908,000000,16.1965,16.3534,15.7627,16.1415,3011036,0
+UNIT.US,D,20170911,000000,16.203,16.5143,16.0561,16.064,2368355,0
+UNIT.US,D,20170912,000000,16.064,16.3763,15.9644,16.2718,1674245,0
+UNIT.US,D,20170913,000000,16.264,16.5499,16.1801,16.301,2225969,0
+UNIT.US,D,20170914,000000,16.2921,16.5244,15.9415,15.9545,2900110,0
+UNIT.US,D,20170915,000000,15.9273,16.2872,15.8751,15.9172,4632391,0
+UNIT.US,D,20170918,000000,15.9057,16.1251,15.0203,15.1135,6045629,0
+UNIT.US,D,20170919,000000,15.1823,15.3127,13.974,14.4371,8687396,0
+UNIT.US,D,20170920,000000,14.4041,14.4295,13.6652,14.1361,8475986,0
+UNIT.US,D,20170921,000000,14.0979,14.4295,13.7572,13.8503,4546613,0
+UNIT.US,D,20170922,000000,14.2612,14.7496,14.0826,14.2815,7555800,0
+UNIT.US,D,20170925,000000,14.8888,15.1402,14.7064,15.0203,8036014,0
+UNIT.US,D,20170926,000000,14.7407,14.7407,13.5057,13.5428,13721696,0
+UNIT.US,D,20170927,000000,13.8427,13.8694,12.7008,12.7454,13448055,0
+UNIT.US,D,20170928,000000,12.9598,13.3183,12.4546,13.2212,9175762,0
+UNIT.US,D,20170929,000000,13.1703,13.2557,12.8143,13.2494,6706775,0
+UNIT.US,D,20171002,000000,13.0159,13.2902,12.7875,13.1703,5338409,0
+UNIT.US,D,20171003,000000,13.3591,13.8528,13.3183,13.3387,7383871,0
+UNIT.US,D,20171004,000000,13.3463,14.2931,12.9764,14.034,10457748,0
+UNIT.US,D,20171005,000000,14.2227,14.5379,14.1028,14.469,5645527,0
+UNIT.US,D,20171006,000000,14.3849,14.4564,13.7151,13.8324,5183210,0
+UNIT.US,D,20171009,000000,13.8885,14.2357,13.8708,13.9958,2978517,0
+UNIT.US,D,20171010,000000,13.9958,14.0775,13.798,13.8528,3201263,0
+UNIT.US,D,20171011,000000,13.914,13.9256,13.5708,13.6449,4246693,0
+UNIT.US,D,20171012,000000,13.5376,13.9652,13.5274,13.7622,2590679,0
+UNIT.US,D,20171013,000000,13.7686,13.8133,13.5518,13.7266,3161141,0
+UNIT.US,D,20171016,000000,13.7521,13.8885,13.6194,13.7189,3062856,0
+UNIT.US,D,20171017,000000,13.71,14.2406,13.71,14.1857,3326540,0
+UNIT.US,D,20171018,000000,14.1525,14.3415,13.8631,14.2931,2543647,0
+UNIT.US,D,20171019,000000,15.0164,15.9159,14.4564,14.5034,8813719,0
+UNIT.US,D,20171020,000000,14.5443,15.0585,14.4371,15.0254,3852640,0
+UNIT.US,D,20171023,000000,15.1478,15.1568,14.6375,14.765,3238715,0
+UNIT.US,D,20171024,000000,14.811,14.8978,14.6018,14.7254,5535485,0
+UNIT.US,D,20171025,000000,14.8786,15.3519,14.6108,15.167,4153271,0
+UNIT.US,D,20171026,000000,15.1772,15.7116,15.1772,15.6824,4963304,0
+UNIT.US,D,20171027,000000,15.7819,15.792,15.4208,15.6631,5349394,0
+UNIT.US,D,20171030,000000,15.6379,15.6478,15.227,15.4757,2868854,0
+UNIT.US,D,20171031,000000,15.3672,15.889,14.9896,15.7819,4632837,0
+UNIT.US,D,20171101,000000,15.8468,15.8468,15.3519,15.3519,4641194,0
+UNIT.US,D,20171102,000000,15.52,15.8201,14.7153,14.765,5059445,0
+UNIT.US,D,20171103,000000,14.8786,15.0585,13.9804,14.8529,5577873,0
+UNIT.US,D,20171106,000000,14.8441,15.1974,14.5201,15.1427,3704784,0
+UNIT.US,D,20171107,000000,15.1478,15.1478,14.8631,14.9067,4387478,0
+UNIT.US,D,20171108,000000,15.0087,15.1974,14.5099,14.5853,3076727,0
+UNIT.US,D,20171109,000000,14.4729,15.2293,14.4488,15.1772,4629660,0
+UNIT.US,D,20171110,000000,15.1249,15.2945,14.7356,14.9972,2519325,0
+UNIT.US,D,20171113,000000,14.8978,14.9691,14.6475,14.6642,3124478,0
+UNIT.US,D,20171114,000000,14.6986,14.7142,13.7521,14.1679,6343835,0
+UNIT.US,D,20171115,000000,14.0595,14.2752,13.6704,14.1679,3231025,0
+UNIT.US,D,20171116,000000,14.2126,14.4282,14.0939,14.3222,2393188,0
+UNIT.US,D,20171117,000000,14.3032,14.6247,14.1424,14.3146,2186708,0
+UNIT.US,D,20171120,000000,14.3849,14.4282,14.2634,14.3415,2125595,0
+UNIT.US,D,20171121,000000,14.3415,14.4473,14.1028,14.2573,1985268,0
+UNIT.US,D,20171122,000000,14.2842,14.6986,14.1885,14.5853,3951824,0
+UNIT.US,D,20171124,000000,14.6911,14.8529,14.6108,14.6642,735615,0
+UNIT.US,D,20171127,000000,14.6375,14.7905,14.3556,14.5099,1619250,0
+UNIT.US,D,20171128,000000,14.4564,14.464,14.0238,14.2801,2462084,0
+UNIT.US,D,20171129,000000,14.2573,14.6834,14.2573,14.6069,2552592,0
+UNIT.US,D,20171130,000000,14.6108,14.9423,14.4831,14.5201,3553304,0
+UNIT.US,D,20171201,000000,14.5917,14.8365,14.4564,14.7446,2331363,0
+UNIT.US,D,20171204,000000,14.8365,15.1325,14.7828,14.7905,2618383,0
+UNIT.US,D,20171205,000000,14.7828,14.9334,14.566,14.8174,2827377,0
+UNIT.US,D,20171206,000000,14.811,14.8786,14.1998,14.5099,5693813,0
+UNIT.US,D,20171207,000000,14.4473,15.0981,14.0493,15.0775,4197763,0
+UNIT.US,D,20171208,000000,15.0585,15.3764,14.9591,15.3519,2625674,0
+UNIT.US,D,20171211,000000,15.3764,15.7564,15.3314,15.6899,2651359,0
+UNIT.US,D,20171212,000000,15.7462,16.0983,15.5726,16.079,2442339,0
+UNIT.US,D,20171213,000000,16.1709,16.222,15.8468,16.1415,2699344,0
+UNIT.US,D,20171214,000000,16.1709,16.2336,15.8009,15.8954,3105244,0
+UNIT.US,D,20171215,000000,15.9808,16.1136,15.6478,15.8009,6356162,0
+UNIT.US,D,20171218,000000,15.7819,16.1516,15.7002,15.7372,2164581,0
+UNIT.US,D,20171219,000000,15.7819,16.0626,15.3047,15.3314,4107622,0
+UNIT.US,D,20171220,000000,15.4041,15.5013,15.2231,15.3314,1748532,0
+UNIT.US,D,20171221,000000,15.3851,15.8354,15.1568,15.7462,2327406,0
+UNIT.US,D,20171222,000000,15.7704,16.1812,15.6862,16.1621,2169690,0
+UNIT.US,D,20171226,000000,16.1621,16.522,16.1621,16.3417,1952016,0
+UNIT.US,D,20171227,000000,16.5663,16.8101,16.4581,16.7298,2858813,0
+UNIT.US,D,20171228,000000,16.7759,16.8486,16.5422,16.7658,2627039,0
+UNIT.US,D,20171229,000000,16.6825,16.8408,16.5602,16.5714,2059895,0
+UNIT.US,D,20180102,000000,16.628,16.6825,16.0014,16.041,2610291,0
+UNIT.US,D,20180103,000000,16.0014,16.2921,15.8162,15.8708,2436007,0
+UNIT.US,D,20180104,000000,15.8814,16.2183,15.5816,15.945,1660038,0
+UNIT.US,D,20180105,000000,15.9744,16.1403,15.8342,15.9925,1250504,0
+UNIT.US,D,20180108,000000,15.9579,16.1213,15.7884,15.9925,1863043,0
+UNIT.US,D,20180109,000000,16.0754,16.1213,15.7513,15.8637,1969094,0
+UNIT.US,D,20180110,000000,15.7333,15.7884,15.1938,15.4246,3028265,0
+UNIT.US,D,20180111,000000,15.3864,15.6083,15.172,15.556,1928867,0
+UNIT.US,D,20180112,000000,15.6213,15.7333,15.2003,15.2664,1657056,0
+UNIT.US,D,20180116,000000,15.3314,15.6311,15.1823,15.2843,2914046,0
+UNIT.US,D,20180117,000000,15.4134,15.5816,15.2664,15.4883,1186756,0
+UNIT.US,D,20180118,000000,15.4423,15.4423,15.0687,15.088,1702405,0
+UNIT.US,D,20180119,000000,15.1275,15.2458,14.8748,15.227,1857458,0
+UNIT.US,D,20180122,000000,15.278,15.3608,15.1938,15.2664,2234991,0
+UNIT.US,D,20180123,000000,15.2127,15.3773,15.0254,15.3035,2768605,0
+UNIT.US,D,20180124,000000,15.278,15.3683,15.0687,15.1823,2583041,0
+UNIT.US,D,20180125,000000,15.227,15.2599,15.0061,15.2371,1515050,0
+UNIT.US,D,20180126,000000,15.2664,15.3314,15.0775,15.2127,1609129,0
+UNIT.US,D,20180129,000000,15.172,15.2371,14.8671,14.9015,1898680,0
+UNIT.US,D,20180130,000000,14.8174,15.0254,14.5866,14.8275,2612732,0
+UNIT.US,D,20180131,000000,14.8174,15.0431,14.6796,14.7535,2709206,0
+UNIT.US,D,20180201,000000,14.7142,14.7828,14.455,14.4909,2336450,0
+UNIT.US,D,20180202,000000,14.4345,14.464,13.7559,14.0735,4026595,0
+UNIT.US,D,20180205,000000,13.9242,14.2509,13.7444,13.8286,4076637,0
+UNIT.US,D,20180206,000000,13.7559,14.5034,13.6526,14.0071,4047086,0
+UNIT.US,D,20180207,000000,13.9818,14.1538,13.7073,13.9333,3582939,0
+UNIT.US,D,20180208,000000,14.0071,14.2126,13.2046,13.2046,3681091,0
+UNIT.US,D,20180209,000000,13.4306,13.6373,12.9929,13.4586,3831837,0
+UNIT.US,D,20180212,000000,13.5416,14.3822,13.3362,14.2955,3512645,0
+UNIT.US,D,20180213,000000,14.2663,14.4014,13.8338,13.8862,3314354,0
+UNIT.US,D,20180214,000000,13.803,14.0902,13.5046,14.0443,2530513,0
+UNIT.US,D,20180215,000000,14.1513,14.955,14.0902,14.8748,3162696,0
+UNIT.US,D,20180216,000000,14.9207,15.4654,14.8671,15.0342,3355588,0
+UNIT.US,D,20180220,000000,14.9463,15.1361,14.3517,14.39,2300946,0
+UNIT.US,D,20180221,000000,14.4014,14.7828,14.0443,14.0647,2108580,0
+UNIT.US,D,20180222,000000,14.1757,14.8826,14.1283,14.159,1941012,0
+UNIT.US,D,20180223,000000,14.159,14.6054,14.1449,14.4345,1481839,0
+UNIT.US,D,20180226,000000,14.4909,15.0431,14.464,14.857,1608962,0
+UNIT.US,D,20180227,000000,14.8748,15.167,14.7344,14.7905,2127231,0
+UNIT.US,D,20180228,000000,14.7905,14.8671,14.2227,14.3057,1866501,0
+UNIT.US,D,20180301,000000,14.1757,14.5289,14.0545,14.2573,2256809,0
+UNIT.US,D,20180302,000000,14.2227,14.2509,13.5416,13.692,3491300,0
+UNIT.US,D,20180305,000000,13.6283,14.2316,13.5505,14.0263,2780081,0
+UNIT.US,D,20180306,000000,14.1283,14.8465,14.0902,14.6309,2799532,0
+UNIT.US,D,20180307,000000,14.5099,15.2458,14.4909,14.8826,2605095,0
+UNIT.US,D,20180308,000000,15.0228,15.1095,14.8174,15.1095,1419349,0
+UNIT.US,D,20180309,000000,15.2193,15.5193,15.0061,15.5076,2007278,0
+UNIT.US,D,20180312,000000,15.4514,15.8954,15.4349,15.7232,2002704,0
+UNIT.US,D,20180313,000000,15.8342,16.0129,15.6581,15.7884,2632262,0
+UNIT.US,D,20180314,000000,15.8994,16.0662,15.7768,15.8708,2100559,0
+UNIT.US,D,20180315,000000,15.968,16.1365,15.7884,16.0662,2014596,0
+UNIT.US,D,20180316,000000,16.1021,16.2718,15.9579,16.1902,2802120,0
+UNIT.US,D,20180319,000000,16.1709,16.1902,15.5637,15.7679,2162889,0
+UNIT.US,D,20180320,000000,15.8162,16.0754,15.5711,15.6745,1891276,0
+UNIT.US,D,20180321,000000,15.6745,15.9057,15.5139,15.5368,1829310,0
+UNIT.US,D,20180322,000000,15.3864,15.6927,15.2193,15.2371,2097212,0
+UNIT.US,D,20180323,000000,15.4103,15.4605,15.1095,15.2371,1412504,0
+UNIT.US,D,20180326,000000,15.4973,15.4973,14.9769,15.3127,2284349,0
+UNIT.US,D,20180327,000000,15.3417,15.8162,15.2003,15.3417,2702780,0
+UNIT.US,D,20180328,000000,15.3314,15.8444,15.0673,15.6505,1965904,0
+UNIT.US,D,20180329,000000,15.6311,15.8875,15.5803,15.7182,1428299,0
+UNIT.US,D,20180402,000000,15.7282,15.8637,15.1236,15.3214,2355507,0
+UNIT.US,D,20180403,000000,15.3314,15.4617,14.9436,15.3608,2082679,0
+UNIT.US,D,20180404,000000,15.1657,15.7282,15.1108,15.6311,1846731,0
+UNIT.US,D,20180405,000000,15.6875,16.0026,15.5637,15.8328,1519626,0
+UNIT.US,D,20180406,000000,15.7972,16.0561,15.5702,15.7079,1157274,0
+UNIT.US,D,20180409,000000,15.7653,15.9886,15.64,15.7079,1265959,0
+UNIT.US,D,20180410,000000,15.9196,15.9196,15.5637,15.6875,1736999,0
+UNIT.US,D,20180411,000000,15.7462,15.9935,15.6965,15.7462,1675213,0
+UNIT.US,D,20180412,000000,15.7578,15.8484,15.3978,15.6311,1294800,0
+UNIT.US,D,20180413,000000,15.8152,15.8763,15.5163,15.6097,1347399,0
+UNIT.US,D,20180416,000000,15.7079,16.0283,15.6097,15.8965,1149150,0
+UNIT.US,D,20180417,000000,15.8637,16.2018,15.8162,16.1109,1616293,0
+UNIT.US,D,20180418,000000,16.1644,16.4375,16.1226,16.3853,1371190,0
+UNIT.US,D,20180419,000000,16.2997,16.4429,16.217,16.3944,1112995,0
+UNIT.US,D,20180420,000000,16.4325,16.5067,15.7972,15.8152,1547462,0
+UNIT.US,D,20180423,000000,15.8637,15.9985,15.7842,15.9785,1115742,0
+UNIT.US,D,20180424,000000,16.0283,16.2205,15.9709,16.1415,938768,0
+UNIT.US,D,20180425,000000,16.1109,16.3049,16.097,16.1837,1282356,0
+UNIT.US,D,20180426,000000,16.1737,16.62,16.092,16.5693,1716870,0
+UNIT.US,D,20180427,000000,16.6368,17.3996,16.5577,17.2539,3312074,0
+UNIT.US,D,20180430,000000,17.2173,17.5488,17.0146,17.4306,3875379,0
+UNIT.US,D,20180501,000000,17.4419,17.545,17.0999,17.3629,2754188,0
+UNIT.US,D,20180502,000000,17.2745,18.2392,17.2388,17.9713,3500128,0
+UNIT.US,D,20180503,000000,17.9902,18.1858,17.826,17.9902,2037920,0
+UNIT.US,D,20180504,000000,17.9902,18.0975,17.8947,18.0285,2857428,0
+UNIT.US,D,20180507,000000,18.0758,18.5427,17.9327,18.4916,3169809,0
+UNIT.US,D,20180508,000000,18.4638,18.5696,18.2314,18.3997,2393144,0
+UNIT.US,D,20180509,000000,18.5427,18.6396,18.2901,18.5911,3842826,0
+UNIT.US,D,20180510,000000,18.631,19.034,18.6207,18.9139,3178469,0
+UNIT.US,D,20180511,000000,19.0061,20.2641,19.0061,19.6336,5427449,0
+UNIT.US,D,20180514,000000,19.5276,19.6744,18.803,19.5688,3560190,0
+UNIT.US,D,20180515,000000,19.3936,19.4512,18.9816,19.3045,2799253,0
+UNIT.US,D,20180516,000000,19.3349,19.5366,19.1806,19.4027,1707982,0
+UNIT.US,D,20180517,000000,19.4611,19.9255,19.3936,19.4818,2129011,0
+UNIT.US,D,20180518,000000,19.4512,19.6845,19.2942,19.3835,1752216,0
+UNIT.US,D,20180521,000000,19.5366,19.5853,19.3465,19.3735,3090034,0
+UNIT.US,D,20180522,000000,19.3543,19.4701,19.2674,19.4308,2250002,0
+UNIT.US,D,20180523,000000,19.3158,19.6628,19.2674,19.6157,2441876,0
+UNIT.US,D,20180524,000000,19.6336,19.8263,19.5175,19.7703,1286383,0
+UNIT.US,D,20180525,000000,19.6845,19.8197,19.5175,19.5492,884640,0
+UNIT.US,D,20180529,000000,19.4153,19.6528,19.3478,19.5009,1869070,0
+UNIT.US,D,20180530,000000,19.5276,20.1848,19.4905,20.1068,1730034,0
+UNIT.US,D,20180531,000000,20.0713,20.3059,20.0416,20.2843,2225422,0
+UNIT.US,D,20180601,000000,20.3098,20.4195,20.177,20.4195,2106527,0
+UNIT.US,D,20180604,000000,20.5548,21.4709,20.5548,21.2131,3276909,0
+UNIT.US,D,20180605,000000,21.1927,21.5998,21.172,21.5294,2074048,0
+UNIT.US,D,20180606,000000,21.5586,21.7335,21.3763,21.5586,1513808,0
+UNIT.US,D,20180607,000000,21.6658,21.7144,21.3662,21.5001,1687898,0
+UNIT.US,D,20180608,000000,21.4249,21.8995,21.3662,21.7615,1355890,0
+UNIT.US,D,20180611,000000,21.7986,21.9083,21.5205,21.7335,1421476,0
+UNIT.US,D,20180612,000000,21.7615,22.6523,21.7144,22.4785,2526603,0
+UNIT.US,D,20180613,000000,22.448,22.6446,22.1571,22.3433,1512233,0
+UNIT.US,D,20180614,000000,22.004,22.5271,21.7144,22.1901,1953917,0
+UNIT.US,D,20180615,000000,22.1674,22.2937,21.5998,21.6354,2269994,0
+UNIT.US,D,20180618,000000,21.7439,22.1836,21.7439,22.1393,1410820,0
+UNIT.US,D,20180619,000000,22.1035,22.3929,22.004,22.2861,1905446,0
+UNIT.US,D,20180620,000000,22.267,22.3536,22.0158,22.0717,1759823,0
+UNIT.US,D,20180621,000000,22.0921,22.2261,21.7439,21.8587,1766640,0
+UNIT.US,D,20180622,000000,21.9478,22.0255,21.6087,21.9849,1954724,0
+UNIT.US,D,20180625,000000,21.8675,21.9083,20.7716,20.8749,2781821,0
+UNIT.US,D,20180626,000000,20.9298,21.0866,20.3709,20.4679,2531133,0
+UNIT.US,D,20180627,000000,20.0416,20.2641,19.7164,19.7316,3973510,0
+UNIT.US,D,20180628,000000,19.8517,19.9791,19.4231,19.8121,2602662,0
+UNIT.US,D,20180629,000000,19.7713,20.1503,19.6324,19.9615,1656004,0
+UNIT.US,D,20180702,000000,19.9207,20.3581,19.9016,20.0902,2010889,0
+UNIT.US,D,20180703,000000,20.131,20.5497,20.0713,20.2407,849721,0
+UNIT.US,D,20180705,000000,20.3072,21.0473,20.2511,21.0267,1632026,0
+UNIT.US,D,20180706,000000,20.9682,21.416,20.9272,21.3571,1513164,0
+UNIT.US,D,20180709,000000,21.3956,21.5205,21.217,21.4465,1547458,0
+UNIT.US,D,20180710,000000,21.416,21.6761,21.2974,21.4553,1892510,0
+UNIT.US,D,20180711,000000,21.3662,21.5333,21.167,21.3662,1405118,0
+UNIT.US,D,20180712,000000,21.5167,21.615,21.167,21.5538,1625608,0
+UNIT.US,D,20180713,000000,21.5779,21.8154,21.4349,21.6227,1620574,0
+UNIT.US,D,20180716,000000,21.6761,21.7248,21.416,21.5857,1551724,0
+UNIT.US,D,20180717,000000,21.5167,21.7144,21.4259,21.6941,1696296,0
+UNIT.US,D,20180718,000000,20.6185,20.6402,18.4263,18.7953,12110675,0
+UNIT.US,D,20180719,000000,18.6815,18.9217,18.5374,18.5736,2422443,0
+UNIT.US,D,20180720,000000,18.557,18.595,17.179,17.3717,5196791,0
+UNIT.US,D,20180723,000000,17.3208,17.3982,16.921,17.2709,3289268,0
+UNIT.US,D,20180724,000000,17.2709,17.4175,16.9429,17.0884,3429009,0
+UNIT.US,D,20180725,000000,17.0589,17.2758,16.9123,16.93,2381606,0
+UNIT.US,D,20180726,000000,16.9504,17.5895,16.93,17.2111,3155752,0
+UNIT.US,D,20180727,000000,17.3717,17.4798,16.8728,16.892,1859456,0
+UNIT.US,D,20180730,000000,16.9429,17.1685,16.6469,17.1521,2336993,0
+UNIT.US,D,20180731,000000,17.2516,17.8681,17.179,17.6193,1708409,0
+UNIT.US,D,20180801,000000,17.6193,17.8182,17.2324,17.7782,1189589,0
+UNIT.US,D,20180802,000000,17.6918,18.1179,17.6598,17.7965,1065633,0
+UNIT.US,D,20180803,000000,17.7965,18.2876,17.7965,18.2188,1289379,0
+UNIT.US,D,20180806,000000,18.3181,18.4457,17.937,18.178,1718084,0
+UNIT.US,D,20180807,000000,18.2354,18.2554,17.7467,17.9967,1536245,0
+UNIT.US,D,20180808,000000,17.9673,18.1372,17.7467,17.9176,1095766,0
+UNIT.US,D,20180809,000000,17.9967,18.7265,17.9278,18.3666,2020520,0
+UNIT.US,D,20180810,000000,18.178,18.9433,18.1458,18.7354,2801845,0
+UNIT.US,D,20180813,000000,18.7354,19.0327,18.7354,18.7456,1729221,0
+UNIT.US,D,20180814,000000,18.8258,19.5022,18.8258,19.4319,1543665,0
+UNIT.US,D,20180815,000000,19.4397,19.7817,19.1669,19.7013,1560045,0
+UNIT.US,D,20180816,000000,19.7817,19.83,19.6031,19.7316,2030968,0
+UNIT.US,D,20180817,000000,19.7713,19.9791,19.6119,19.9016,2219026,0
+UNIT.US,D,20180820,000000,19.9894,20.4818,19.9308,20.4374,2425088,0
+UNIT.US,D,20180821,000000,20.4885,21.1567,20.4885,20.6887,2630635,0
+UNIT.US,D,20180822,000000,20.6479,20.8788,20.4208,20.787,1189019,0
+UNIT.US,D,20180823,000000,20.787,20.9783,20.5983,20.6402,1151726,0
+UNIT.US,D,20180824,000000,20.6578,20.9184,20.5001,20.5087,875586,0
+UNIT.US,D,20180827,000000,20.5674,20.8454,20.4793,20.6578,1052282,0
+UNIT.US,D,20180828,000000,20.6578,21.2553,20.6301,21.217,1384020,0
+UNIT.US,D,20180829,000000,21.0959,21.1148,20.7396,20.9272,830389,0
+UNIT.US,D,20180830,000000,20.9579,21.0803,20.5497,20.7396,1211734,0
+UNIT.US,D,20180831,000000,20.7577,21.0421,20.5344,20.7487,1204396,0
+UNIT.US,D,20180904,000000,20.7487,20.857,19.8185,19.9308,1553794,0
+UNIT.US,D,20180905,000000,19.9527,20.2702,19.761,19.9791,1489387,0
+UNIT.US,D,20180906,000000,19.9615,20.2103,19.3735,19.6208,1761392,0
+UNIT.US,D,20180907,000000,19.4843,19.9615,19.4319,19.4638,1136227,0
+UNIT.US,D,20180910,000000,19.4843,19.6721,19.2838,19.3337,1216160,0
+UNIT.US,D,20180911,000000,19.3337,20.3916,18.7456,20.1722,5908237,0
+UNIT.US,D,20180912,000000,20.232,20.6185,19.9527,20.3697,2010054,0
+UNIT.US,D,20180913,000000,20.4707,21.1763,20.4707,20.9783,2832604,0
+UNIT.US,D,20180914,000000,20.9579,21.0153,20.0124,20.2702,3602939,0
+UNIT.US,D,20180917,000000,20.3072,21.0381,20.3072,20.5878,2526245,0
+UNIT.US,D,20180918,000000,20.5878,20.9783,20.4298,20.8378,2379979,0
+UNIT.US,D,20180919,000000,20.8378,21.0153,20.6774,20.7396,1185579,0
+UNIT.US,D,20180920,000000,20.9987,20.9987,20.5087,20.7281,2463745,0
+UNIT.US,D,20180921,000000,20.7167,20.8685,20.5878,20.7792,3813194,0
+UNIT.US,D,20180924,000000,20.7792,20.7792,20.3581,20.6301,1733577,0
+UNIT.US,D,20180925,000000,20.7678,20.7678,20.0416,20.061,2928713,0
+UNIT.US,D,20180926,000000,19.9894,20.3939,19.9615,20.1899,1861485,0
+UNIT.US,D,20180927,000000,20.302,20.695,20.1285,20.6006,1688620,0
+UNIT.US,D,20180928,000000,20.653,20.7764,20.4984,20.695,1139709,0
+UNIT.US,D,20181001,000000,20.7653,20.8788,20.4793,20.519,1103343,0
+UNIT.US,D,20181002,000000,20.4793,20.695,20.3188,20.4679,1163580,0
+UNIT.US,D,20181003,000000,20.5396,20.755,20.4425,20.5279,1100864,0
+UNIT.US,D,20181004,000000,20.4271,20.519,19.7076,19.7293,1456861,0
+UNIT.US,D,20181005,000000,19.8107,19.9842,19.4611,19.6235,1101858,0
+UNIT.US,D,20181008,000000,19.5636,19.8517,19.349,19.4611,1423805,0
+UNIT.US,D,20181009,000000,19.5122,19.9716,19.4397,19.9627,880945,0
+UNIT.US,D,20181010,000000,19.9449,20.1489,19.5432,19.6439,1557968,0
+UNIT.US,D,20181011,000000,19.6553,19.9066,19.1513,19.1513,1882660,0
+UNIT.US,D,20181012,000000,19.7791,20.0952,19.3158,19.5225,1666914,0
+UNIT.US,D,20181015,000000,19.4717,20.0367,19.4397,19.7293,1335822,0
+UNIT.US,D,20181016,000000,19.7688,20.6824,19.7013,20.6723,1747942,0
+UNIT.US,D,20181017,000000,20.579,20.7844,20.344,20.6824,1100462,0
+UNIT.US,D,20181018,000000,20.6723,20.9375,20.4679,20.7039,1510916,0
+UNIT.US,D,20181019,000000,20.9104,21.1848,20.1581,20.3531,1718976,0
+UNIT.US,D,20181022,000000,20.4271,20.653,19.9842,20.0061,1302359,0
+UNIT.US,D,20181023,000000,19.8618,20.0061,19.2942,19.7471,1184761,0
+UNIT.US,D,20181024,000000,19.8008,20.3953,19.6658,19.8107,1570818,0
+UNIT.US,D,20181025,000000,19.8811,20.6109,19.8121,20.4873,1964277,0
+UNIT.US,D,20181026,000000,20.2536,20.2843,19.0516,19.1732,2224133,0
+UNIT.US,D,20181029,000000,19.349,19.9026,19.0083,19.2853,1341341,0
+UNIT.US,D,20181030,000000,19.3389,20.2843,19.2357,19.5225,1575636,0
+UNIT.US,D,20181031,000000,19.7076,20.029,19.5533,19.6553,1204030,0
+UNIT.US,D,20181101,000000,19.6553,20.3953,19.6235,20.3122,1272100,0
+UNIT.US,D,20181102,000000,19.7688,20.7039,19.7688,20.5508,1454038,0
+UNIT.US,D,20181105,000000,20.5396,21.0522,20.3939,20.6414,1499549,0
+UNIT.US,D,20181106,000000,20.5598,20.8685,20.2612,20.458,1401783,0
+UNIT.US,D,20181107,000000,20.4984,21.1133,20.2843,20.9604,2754148,0
+UNIT.US,D,20181108,000000,20.9375,20.9489,20.0776,20.3953,1411430,0
+UNIT.US,D,20181109,000000,20.3211,20.458,20.0176,20.2932,1014452,0
+UNIT.US,D,20181112,000000,20.3211,20.5598,20.0879,20.1285,1119235,0
+UNIT.US,D,20181113,000000,20.1899,20.3749,19.9627,20.1899,939470,0
+UNIT.US,D,20181114,000000,20.2014,20.4271,19.6922,19.7471,792278,0
+UNIT.US,D,20181115,000000,19.5955,19.7179,18.7225,19.2138,1865569,0
+UNIT.US,D,20181116,000000,19.1015,19.7955,19.062,19.7381,961600,0
+UNIT.US,D,20181119,000000,19.8107,20.1055,19.5533,19.5533,1088348,0
+UNIT.US,D,20181120,000000,19.4115,19.5432,18.8248,19.0516,1650862,0
+UNIT.US,D,20181121,000000,19.1423,19.6235,18.8449,19.3987,1661768,0
+UNIT.US,D,20181123,000000,19.3886,19.5032,19.1423,19.3287,321954,0
+UNIT.US,D,20181126,000000,19.5122,20.029,19.3886,19.9232,1113396,0
+UNIT.US,D,20181127,000000,19.8212,20.0061,19.6235,19.7791,1237344,0
+UNIT.US,D,20181128,000000,19.8008,20.1594,19.8008,20.0687,1468029,0
+UNIT.US,D,20181129,000000,20.0061,20.5396,19.9116,20.3749,1196701,0
+UNIT.US,D,20181130,000000,20.3953,20.6006,20.2332,20.4679,1747574,0
+UNIT.US,D,20181203,000000,20.653,20.653,19.9232,20.2843,2715989,0
+UNIT.US,D,20181204,000000,20.3329,20.4042,19.8517,19.8618,1465112,0
+UNIT.US,D,20181206,000000,19.6235,20.0061,18.9778,20.0061,2159440,0
+UNIT.US,D,20181207,000000,19.9945,20.3953,19.7688,19.8811,1063019,0
+UNIT.US,D,20181210,000000,19.9232,19.9232,19.2481,19.576,1276415,0
+UNIT.US,D,20181211,000000,19.7471,20.4374,19.7471,20.0879,1398964,0
+UNIT.US,D,20181212,000000,18.688,18.7827,17.8283,18.4457,7371864,0
+UNIT.US,D,20181213,000000,18.3946,18.5873,18.2377,18.3946,1947663,0
+UNIT.US,D,20181214,000000,18.2798,18.4152,17.5731,17.7351,2957246,0
+UNIT.US,D,20181217,000000,17.7136,18.178,16.8826,16.8826,3130886,0
+UNIT.US,D,20181218,000000,17.0051,17.5105,16.657,16.8625,2306149,0
+UNIT.US,D,20181219,000000,16.9147,16.9978,16.4836,16.5843,2588089,0
+UNIT.US,D,20181220,000000,16.5536,16.5589,15.3546,16.2067,3603569,0
+UNIT.US,D,20181221,000000,16.2884,16.7857,16.0205,16.143,6832184,0
+UNIT.US,D,20181224,000000,16.1772,16.1772,15.2003,15.2908,1299451,0
+UNIT.US,D,20181226,000000,15.4948,16.5447,15.3022,16.5447,2700143,0
+UNIT.US,D,20181227,000000,16.5447,16.5447,15.6505,16.4416,2263759,0
+UNIT.US,D,20181228,000000,16.6011,16.9006,16.4301,16.7388,1975631,0
+UNIT.US,D,20181231,000000,16.6991,16.8511,16.3139,16.6137,1638098,0
+UNIT.US,D,20190102,000000,16.4963,17.3919,16.079,17.3717,2000292,0
+UNIT.US,D,20190103,000000,17.2631,17.9555,17.1763,17.5387,1463152,0
+UNIT.US,D,20190104,000000,17.6358,18.5608,17.6358,18.4779,1699622,0
+UNIT.US,D,20190107,000000,18.5122,19.2267,18.3503,19.1284,1451134,0
+UNIT.US,D,20190108,000000,18.9473,19.27,18.6525,19.0032,1902330,0
+UNIT.US,D,20190109,000000,19.0466,19.2838,18.8653,19.238,826653,0
+UNIT.US,D,20190110,000000,19.1732,19.6107,18.8653,19.3861,1216474,0
+UNIT.US,D,20190111,000000,19.3964,19.8046,19.27,19.7179,1080108,0
+UNIT.US,D,20190114,000000,19.792,19.8147,19.3757,19.6107,1105917,0
+UNIT.US,D,20190115,000000,19.6872,20.0582,19.6107,19.7064,1152333,0
+UNIT.US,D,20190116,000000,19.8466,20.5178,19.8466,20.2191,2612779,0
+UNIT.US,D,20190117,000000,20.1219,20.2191,19.6107,20.1539,1096456,0
+UNIT.US,D,20190118,000000,20.2407,20.3916,19.7381,20.177,2056235,0
+UNIT.US,D,20190122,000000,20.1657,20.2306,19.6107,20.0483,1205067,0
+UNIT.US,D,20190123,000000,20.0994,20.3035,19.8874,20.0483,795577,0
+UNIT.US,D,20190124,000000,20.0483,20.2407,19.9079,20.1095,836442,0
+UNIT.US,D,20190125,000000,20.3797,20.5804,20.0994,20.4845,1154471,0
+UNIT.US,D,20190128,000000,20.3992,21.2233,20.2725,21.2017,1209353,0
+UNIT.US,D,20190129,000000,21.2233,21.3813,21.0075,21.2017,1202628,0
+UNIT.US,D,20190130,000000,21.2017,21.3382,20.9555,20.9555,1011616,0
+UNIT.US,D,20190131,000000,20.9298,21.286,20.8049,21.2451,1220029,0
+UNIT.US,D,20190201,000000,21.286,21.286,20.8532,21.2017,745878,0
+UNIT.US,D,20190204,000000,21.1783,21.3025,20.8915,21.2451,958612,0
+UNIT.US,D,20190205,000000,21.2451,21.4898,21.1783,21.3279,1094280,0
+UNIT.US,D,20190206,000000,21.3382,21.4249,20.9667,21.0408,1034993,0
+UNIT.US,D,20190207,000000,20.9555,21.0843,20.6681,21.0408,938667,0
+UNIT.US,D,20190208,000000,20.9222,21.2451,20.8812,21.0075,751501,0
+UNIT.US,D,20190211,000000,21.0177,21.2629,21.0075,21.1133,822475,0
+UNIT.US,D,20190212,000000,21.1783,21.2974,21.0075,21.1888,927959,0
+UNIT.US,D,20190213,000000,21.1567,21.2974,20.9667,21.1888,775433,0
+UNIT.US,D,20190214,000000,21.1455,21.2451,20.7053,20.7743,1637760,0
+UNIT.US,D,20190215,000000,20.8049,21.3382,20.7628,21.3176,3652296,0
+UNIT.US,D,20190219,000000,11.6006,14.2446,11.4263,13.3476,45876144,0
+UNIT.US,D,20190220,000000,13.2736,14.2446,13.0695,13.0912,13818217,0
+UNIT.US,D,20190221,000000,12.8564,12.9968,10.5088,10.6591,22824789,0
+UNIT.US,D,20190222,000000,9.97613,10.7438,9.79459,9.84779,18330594,0
+UNIT.US,D,20190225,000000,10.0825,12.1083,8.8451,11.3117,25938095,0
+UNIT.US,D,20190226,000000,11.1411,11.649,10.2529,10.9459,13769568,0
+UNIT.US,D,20190227,000000,10.7872,11.001,9.78401,10.7,9802016,0
+UNIT.US,D,20190228,000000,10.04,10.8406,10.04,10.2851,5563503,0
+UNIT.US,D,20190301,000000,10.242,10.777,10.0825,10.435,6151193,0
+UNIT.US,D,20190304,000000,10.1038,10.5173,9.86397,10.136,8944623,0
+UNIT.US,D,20190305,000000,9.48559,10.1787,9.35711,9.61317,10332301,0
+UNIT.US,D,20190306,000000,9.63462,9.67708,9.17582,9.20785,5873370,0
+UNIT.US,D,20190307,000000,9.20785,9.44248,8.77011,8.86641,4086684,0
+UNIT.US,D,20190308,000000,8.86641,8.95155,8.59965,8.87675,3087836,0
+UNIT.US,D,20190311,000000,8.87675,9.12234,8.72775,9.10106,2202270,0
+UNIT.US,D,20190312,000000,9.1544,9.39983,9.10106,9.28248,3301861,0
+UNIT.US,D,20190313,000000,9.3145,9.78401,9.30378,9.70912,3361665,0
+UNIT.US,D,20190314,000000,9.72009,10.0347,9.70912,9.98647,4626929,0
+UNIT.US,D,20190315,000000,9.92281,10.1787,9.77369,10.1038,7698760,0
+UNIT.US,D,20190318,000000,10.0932,10.1787,9.82647,10.072,3406247,0
+UNIT.US,D,20190319,000000,10.0079,10.5302,9.94412,10.5195,4099287,0
+UNIT.US,D,20190320,000000,10.5088,10.6901,10.2634,10.67,5470636,0
+UNIT.US,D,20190321,000000,10.136,10.9035,9.95459,10.8829,7724927,0
+UNIT.US,D,20190322,000000,10.7983,10.8293,10.4025,10.552,4408828,0
+UNIT.US,D,20190325,000000,10.371,10.9251,10.371,10.8829,2775884,0
+UNIT.US,D,20190326,000000,10.8718,11.1596,10.7549,10.9802,2902124,0
+UNIT.US,D,20190327,000000,11.2442,11.3436,10.9035,11.2442,2831036,0
+UNIT.US,D,20190328,000000,11.0113,11.7255,10.9459,11.7255,3077061,0
+UNIT.US,D,20190329,000000,11.7674,12.0314,11.6406,11.9935,4116691,0
+UNIT.US,D,20190401,000000,11.9718,12.6689,11.7601,12.4546,6300470,0
+UNIT.US,D,20190402,000000,12.4316,12.4316,11.9404,12.1108,3406685,0
+UNIT.US,D,20190403,000000,12.1108,13.71,11.852,12.9585,8470979,0
+UNIT.US,D,20190404,000000,13.0746,13.5173,12.776,13.0746,3947799,0
+UNIT.US,D,20190405,000000,13.0313,13.386,12.9635,13.2584,2093373,0
+UNIT.US,D,20190408,000000,13.2033,13.2136,12.8819,13.0146,1641618,0
+UNIT.US,D,20190409,000000,13.0032,13.0313,12.2721,12.304,3229207,0
+UNIT.US,D,20190410,000000,12.3257,12.5923,12.3155,12.54,2813738,0
+UNIT.US,D,20190411,000000,12.5757,12.6472,12.3257,12.6153,1736668,0
+UNIT.US,D,20190412,000000,12.5923,13.0529,12.5923,12.947,1980139,0
+UNIT.US,D,20190415,000000,12.8934,13.2353,12.85,13.1844,1854561,0
+UNIT.US,D,20190416,000000,13.2033,13.312,13.0313,13.1397,2332184,0
+UNIT.US,D,20190417,000000,13.2136,13.2991,12.6255,12.637,1816552,0
+UNIT.US,D,20190418,000000,12.6153,12.776,12.4316,12.6906,1624908,0
+UNIT.US,D,20190422,000000,12.6906,12.8041,12.369,12.4546,2372580,0
+UNIT.US,D,20190423,000000,12.5081,12.5974,12.4022,12.5285,1901506,0
+UNIT.US,D,20190424,000000,12.5285,12.7454,12.4124,12.7008,1508894,0
+UNIT.US,D,20190425,000000,12.66,12.7008,12.0995,12.1108,2117136,0
+UNIT.US,D,20190426,000000,12.0667,12.3895,11.9829,12.304,2572652,0
+UNIT.US,D,20190429,000000,12.3257,12.3895,11.9291,11.9529,2751630,0
+UNIT.US,D,20190430,000000,11.9529,11.9529,11.1085,11.7798,3545059,0
+UNIT.US,D,20190501,000000,11.8217,12.0995,11.6843,11.6843,1579519,0
+UNIT.US,D,20190502,000000,11.6843,11.802,11.2655,11.3092,2525021,0
+UNIT.US,D,20190503,000000,11.3175,11.7908,11.2655,11.7354,3868009,0
+UNIT.US,D,20190506,000000,11.5629,12.0048,11.479,11.918,3038322,0
+UNIT.US,D,20190507,000000,11.8118,12.2275,11.7601,11.8956,3133162,0
+UNIT.US,D,20190508,000000,11.8956,12.4124,11.7908,12.0048,2311433,0
+UNIT.US,D,20190509,000000,11.8956,12.0995,11.6843,12.0667,2713065,0
+UNIT.US,D,20190510,000000,12.1228,12.6956,12.1108,12.637,3242514,0
+UNIT.US,D,20190513,000000,12.4124,12.6689,12.0667,12.2951,2401837,0
+UNIT.US,D,20190514,000000,12.0995,12.2721,11.479,11.5994,5458379,0
+UNIT.US,D,20190515,000000,10.4178,11.575,10.2144,10.9434,7787577,0
+UNIT.US,D,20190516,000000,10.9769,11.36,10.6323,11.3411,5652420,0
+UNIT.US,D,20190517,000000,11.2855,11.4142,11.1049,11.1374,2483714,0
+UNIT.US,D,20190520,000000,11.0931,11.0931,10.6166,10.7181,2160067,0
+UNIT.US,D,20190521,000000,10.7937,11.3411,10.7726,11.191,2047239,0
+UNIT.US,D,20190522,000000,11.2318,11.2749,11.0827,11.2535,1222799,0
+UNIT.US,D,20190523,000000,11.2417,11.2749,10.9219,11.0076,1708696,0
+UNIT.US,D,20190524,000000,11.0931,11.2417,10.9539,11.0616,1442872,0
+UNIT.US,D,20190528,000000,11.0931,11.2855,11.056,11.1259,2913360,0
+UNIT.US,D,20190529,000000,11.071,11.071,10.686,10.7613,2158568,0
+UNIT.US,D,20190530,000000,10.7181,10.8304,10.3972,10.5044,2098683,0
+UNIT.US,D,20190531,000000,10.3645,10.4394,10.1502,10.3004,3488825,0
+UNIT.US,D,20190603,000000,10.3114,10.4068,10.0484,10.2678,2169265,0
+UNIT.US,D,20190604,000000,10.3429,10.8362,10.2678,10.8149,2540797,0
+UNIT.US,D,20190605,000000,10.8784,11.5871,10.8784,11.5555,4111930,0
+UNIT.US,D,20190606,000000,11.5126,11.6552,10.9434,11.1794,1912923,0
+UNIT.US,D,20190607,000000,11.2749,11.4886,11.1572,11.3938,2909655,0
+UNIT.US,D,20190610,000000,11.4466,11.4587,10.9333,10.9654,1210030,0
+UNIT.US,D,20190611,000000,11.0501,11.2535,10.9102,11.1142,1220997,0
+UNIT.US,D,20190612,000000,11.071,11.4142,10.9434,11.2213,1465071,0
+UNIT.US,D,20190613,000000,11.2749,11.4886,11.2417,11.3411,2059215,0
+UNIT.US,D,20190614,000000,11.3519,11.6843,11.1689,11.5437,1859293,0
+UNIT.US,D,20190617,000000,11.5006,11.8756,11.1572,11.6919,1969963,0
+UNIT.US,D,20190618,000000,11.7477,12.1866,11.7477,11.8756,1818465,0
+UNIT.US,D,20190619,000000,11.918,11.9404,11.5994,11.8439,1541037,0
+UNIT.US,D,20190620,000000,11.8956,12.0489,11.6977,11.8118,1570218,0
+UNIT.US,D,20190621,000000,11.8439,11.8439,11.533,11.5629,5226158,0
+UNIT.US,D,20190624,000000,11.5994,11.7798,11.4142,11.4587,1816911,0
+UNIT.US,D,20190625,000000,11.2107,11.2107,9.94656,10.0538,9841255,0
+UNIT.US,D,20190626,000000,10.0107,10.2253,9.73208,10.0966,13591086,0
+UNIT.US,D,20190627,000000,10.1614,10.5379,9.99962,10.4417,4764745,0
+UNIT.US,D,20190628,000000,10.409,10.5597,9.93506,10.2368,21769588,0
+UNIT.US,D,20190701,000000,10.3547,10.4848,10.0859,10.2475,4677910,0
+UNIT.US,D,20190702,000000,10.2691,10.3982,9.95648,10.0102,3461042,0
+UNIT.US,D,20190703,000000,10.0102,10.0804,9.82714,10.0753,1620383,0
+UNIT.US,D,20190705,000000,10.0102,10.0102,9.78424,9.95648,1161389,0
+UNIT.US,D,20190708,000000,9.9025,9.93506,9.63345,9.68728,2560699,0
+UNIT.US,D,20190709,000000,9.64417,9.82714,9.55767,9.80556,2084344,0
+UNIT.US,D,20190710,000000,9.89181,9.91335,9.56852,9.76258,1864342,0
+UNIT.US,D,20190711,000000,9.7734,10.6034,9.44347,9.97791,4961355,0
+UNIT.US,D,20190712,000000,9.98887,10.344,9.97791,9.99962,4043925,0
+UNIT.US,D,20190715,000000,10.0319,10.0966,8.44261,9.54732,4458873,0
+UNIT.US,D,20190716,000000,9.50381,9.67643,9.3964,9.54732,1782846,0
+UNIT.US,D,20190717,000000,9.55767,9.55767,9.18068,9.25606,2850098,0
+UNIT.US,D,20190718,000000,9.20222,9.29932,8.9759,9.25606,1311023,0
+UNIT.US,D,20190719,000000,9.20222,9.37471,9.01889,9.01889,1650256,0
+UNIT.US,D,20190722,000000,9.0619,9.24533,8.99759,9.1591,2122985,0
+UNIT.US,D,20190723,000000,9.19149,9.25606,9.01889,9.04045,1804488,0
+UNIT.US,D,20190724,000000,9.02986,9.55767,8.92206,9.52564,3776709,0
+UNIT.US,D,20190725,000000,9.51478,9.55767,9.13754,9.26689,1748136,0
+UNIT.US,D,20190726,000000,9.26689,9.36373,9.18068,9.26689,1245628,0
+UNIT.US,D,20190729,000000,9.26689,9.34231,9.08356,9.22367,1624795,0
+UNIT.US,D,20190730,000000,9.20222,9.24533,8.96517,9.23475,2534432,0
+UNIT.US,D,20190731,000000,9.22367,9.33132,9.01889,9.07288,2324513,0
+UNIT.US,D,20190801,000000,9.07288,9.1591,8.84677,8.91135,1856266,0
+UNIT.US,D,20190802,000000,8.87918,8.92206,8.71728,8.88963,2746549,0
+UNIT.US,D,20190805,000000,8.70682,8.88963,8.44784,8.82508,3599328,0
+UNIT.US,D,20190806,000000,8.85752,9.14291,8.72262,9.08356,2922228,0
+UNIT.US,D,20190807,000000,8.98661,9.01889,8.69599,8.85752,2311907,0
+UNIT.US,D,20190808,000000,8.92206,9.20222,8.82508,9.18068,2612550,0
+UNIT.US,D,20190809,000000,9.42868,9.62261,9.00829,9.5902,2607514,0
+UNIT.US,D,20190812,000000,9.47167,9.5902,9.18068,9.54732,2100069,0
+UNIT.US,D,20190813,000000,9.52564,9.65488,9.38555,9.54732,1465333,0
+UNIT.US,D,20190814,000000,9.407,9.407,9.0619,9.07288,1276617,0
+UNIT.US,D,20190815,000000,9.07288,9.18068,8.85752,8.93291,2137950,0
+UNIT.US,D,20190816,000000,9.00829,9.27215,8.95434,9.18068,1247591,0
+UNIT.US,D,20190819,000000,9.25606,9.29932,8.91135,8.93291,1790493,0
+UNIT.US,D,20190820,000000,8.85752,9.00829,8.63117,8.95434,1487566,0
+UNIT.US,D,20190821,000000,9.02986,9.11601,8.80889,8.91135,2285160,0
+UNIT.US,D,20190822,000000,8.96517,9.0619,8.67416,8.71728,1291221,0
+UNIT.US,D,20190823,000000,8.67416,8.71728,8.30239,8.35099,1963615,0
+UNIT.US,D,20190826,000000,8.48034,8.76052,8.38315,8.74968,2814743,0
+UNIT.US,D,20190827,000000,8.78209,8.86834,8.37257,8.38315,1891399,0
+UNIT.US,D,20190828,000000,8.34029,8.53409,8.24304,8.30788,1040052,0
+UNIT.US,D,20190829,000000,8.35099,8.43163,8.16781,8.20007,1284455,0
+UNIT.US,D,20190830,000000,8.21105,8.25543,7.93088,7.96301,1635487,0
+UNIT.US,D,20190903,000000,7.94145,8.02375,7.5965,7.78006,2171423,0
+UNIT.US,D,20190904,000000,7.85522,8.08179,7.78006,7.95233,1773960,0
+UNIT.US,D,20190905,000000,8.03855,8.28618,8.03855,8.08179,1738997,0
+UNIT.US,D,20190906,000000,8.07082,8.15719,7.86605,7.88778,2421435,0
+UNIT.US,D,20190909,000000,8.04916,8.12481,7.87154,8.11397,2057742,0
+UNIT.US,D,20190910,000000,8.06023,8.57734,8.03855,8.43712,2416900,0
+UNIT.US,D,20190911,000000,8.49099,8.66356,8.40076,8.63117,2027575,0
+UNIT.US,D,20190912,000000,8.59877,8.99759,8.48034,8.90075,1929488,0
+UNIT.US,D,20190913,000000,8.88963,8.99759,8.6096,8.65273,1040300,0
+UNIT.US,D,20190916,000000,8.6419,8.82508,8.59877,8.63117,1939979,0
+UNIT.US,D,20190917,000000,8.6096,8.69036,8.35099,8.66356,1086699,0
+UNIT.US,D,20190918,000000,8.65273,8.72811,8.45893,8.62043,854714,0
+UNIT.US,D,20190919,000000,8.66356,8.77112,8.50731,8.52347,839783,0
+UNIT.US,D,20190920,000000,8.51252,8.68489,8.45893,8.56648,3922396,0
+UNIT.US,D,20190923,000000,8.51252,8.52884,8.27024,8.33467,2167800,0
+UNIT.US,D,20190924,000000,8.35099,8.42652,8.09229,8.24304,1903961,0
+UNIT.US,D,20190925,000000,8.27549,8.40484,8.20007,8.30788,1300549,0
+UNIT.US,D,20190926,000000,8.35099,8.52347,8.30788,8.40484,1915831,0
+UNIT.US,D,20190927,000000,8.44822,8.55104,8.30736,8.4102,977596,0
+UNIT.US,D,20190930,000000,8.3723,8.4699,8.29627,8.42131,1048518,0
+UNIT.US,D,20191001,000000,8.40484,8.44822,7.72699,7.84105,2440944,0
+UNIT.US,D,20191002,000000,7.76474,7.84105,7.51559,7.7866,1207737,0
+UNIT.US,D,20191003,000000,7.75417,7.93319,7.60771,7.85739,1465366,0
+UNIT.US,D,20191004,000000,7.88429,7.993,7.72165,7.86251,893677,0
+UNIT.US,D,20191007,000000,7.85177,7.94926,7.71232,7.906,1193529,0
+UNIT.US,D,20191008,000000,7.81911,7.92246,7.68912,7.83546,1897598,0
+UNIT.US,D,20191009,000000,7.9167,7.96009,7.76474,7.80826,959133,0
+UNIT.US,D,20191010,000000,7.81911,7.88429,7.62418,7.74317,988384,0
+UNIT.US,D,20191011,000000,7.84105,8.10106,7.75417,7.93319,1039836,0
+UNIT.US,D,20191014,000000,7.906,8.24779,7.81911,8.23145,1468357,0
+UNIT.US,D,20191015,000000,8.28555,8.4699,8.12286,8.46444,4260375,0
+UNIT.US,D,20191016,000000,8.45918,8.57832,8.36132,8.4699,772851,0
+UNIT.US,D,20191017,000000,8.43739,8.60028,8.3723,8.40484,1203003,0
+UNIT.US,D,20191018,000000,8.36132,8.38305,8.03613,8.29128,1481669,0
+UNIT.US,D,20191021,000000,8.38305,8.48089,8.33979,8.40484,1348628,0
+UNIT.US,D,20191022,000000,8.40484,8.4102,8.23694,8.33979,1187515,0
+UNIT.US,D,20191023,000000,8.35061,8.48089,8.29627,8.40484,1593849,0
+UNIT.US,D,20191024,000000,8.42652,8.56749,8.30189,8.52413,2953577,0
+UNIT.US,D,20191025,000000,8.43739,8.70313,8.40484,8.45918,1362676,0
+UNIT.US,D,20191028,000000,8.53485,8.5893,8.27459,8.30736,1448173,0
+UNIT.US,D,20191029,000000,8.30736,8.33442,8.12286,8.20962,2026870,0
+UNIT.US,D,20191030,000000,8.17721,8.22062,7.85177,7.9167,2307168,0
+UNIT.US,D,20191031,000000,7.9167,7.96887,7.38517,7.50463,2533931,0
+UNIT.US,D,20191101,000000,7.50463,7.71614,7.4939,7.4939,1804160,0
+UNIT.US,D,20191104,000000,7.58078,7.75417,7.54813,7.57008,2094479,0
+UNIT.US,D,20191105,000000,7.58078,7.69434,7.43971,7.50463,2508815,0
+UNIT.US,D,20191106,000000,7.47235,7.50463,7.23362,7.36378,2523570,0
+UNIT.US,D,20191107,000000,7.68912,7.73221,7.07096,7.16859,4004516,0
+UNIT.US,D,20191108,000000,7.01675,7.0493,6.39859,6.56117,3530827,0
+UNIT.US,D,20191111,000000,6.50693,6.82143,6.46903,6.57225,2150782,0
+UNIT.US,D,20191112,000000,6.11667,6.77794,5.68277,6.68031,7909037,0
+UNIT.US,D,20191113,000000,6.61549,7.10352,6.51778,7.09267,3030752,0
+UNIT.US,D,20191114,000000,7.08182,7.71078,7.02301,7.70008,4531735,0
+UNIT.US,D,20191115,000000,7.72165,7.86251,7.63501,7.80305,3749863,0
+UNIT.US,D,20191118,000000,7.75417,7.86251,7.22277,7.29859,3759734,0
+UNIT.US,D,20191119,000000,7.3311,7.47235,7.12533,7.37462,3407462,0
+UNIT.US,D,20191120,000000,7.3204,7.4939,6.60491,6.68605,4756251,0
+UNIT.US,D,20191121,000000,6.72383,6.82143,6.6372,6.75648,3208764,0
+UNIT.US,D,20191122,000000,6.82143,6.84324,6.64775,6.74538,1262467,0
+UNIT.US,D,20191125,000000,6.75648,7.00579,6.72383,6.97336,2276688,0
+UNIT.US,D,20191126,000000,6.95143,7.05999,6.79973,6.85409,2467787,0
+UNIT.US,D,20191127,000000,6.87575,7.23362,6.81058,7.21732,1044932,0
+UNIT.US,D,20191129,000000,7.23362,7.36378,7.1577,7.28773,609704,0
+UNIT.US,D,20191202,000000,7.29859,7.38517,7.19381,7.24409,1571533,0
+UNIT.US,D,20191203,000000,7.10352,7.43971,7.08182,7.3204,1696765,0
+UNIT.US,D,20191204,000000,7.34208,7.60234,7.29859,7.47235,1755981,0
+UNIT.US,D,20191205,000000,7.48307,7.55911,7.27703,7.37462,1237348,0
+UNIT.US,D,20191206,000000,7.37462,7.54813,7.36378,7.54263,1808509,0
+UNIT.US,D,20191209,000000,7.54813,7.87333,7.50231,7.75417,2415536,0
+UNIT.US,D,20191210,000000,7.75417,7.88429,7.70008,7.7594,1627962,0
+UNIT.US,D,20191211,000000,7.7866,7.98728,7.73681,7.79756,1005128,0
+UNIT.US,D,20191212,000000,7.7866,8.09046,7.63501,7.85177,2361715,0
+UNIT.US,D,20191213,000000,7.7866,7.993,7.77573,7.92246,1285991,0
+UNIT.US,D,20191216,000000,7.93853,8.19867,7.9167,8.0577,2019689,0
+UNIT.US,D,20191217,000000,8.10106,8.31808,8.03435,8.23145,1790547,0
+UNIT.US,D,20191218,000000,8.56749,9.55447,8.53485,8.8931,8481629,0
+UNIT.US,D,20191219,000000,8.90368,9.22901,8.76273,8.94719,3715950,0
+UNIT.US,D,20191220,000000,8.8931,9.10962,8.65439,8.94719,37015816,0
+UNIT.US,D,20191223,000000,8.882,9.13141,8.84946,9.10962,3279346,0
+UNIT.US,D,20191224,000000,9.17479,9.29396,9.01226,9.08804,781227,0
+UNIT.US,D,20191226,000000,9.08804,9.22901,8.91465,9.02309,1689183,0
+UNIT.US,D,20191227,000000,9.07721,9.15298,8.93634,9.00129,3196015,0
+UNIT.US,D,20191230,000000,9.00129,9.09046,8.801,8.91209,5059617,0
+UNIT.US,D,20191231,000000,8.82306,9.22403,8.82306,9.14608,1897399,0
+UNIT.US,D,20200102,000000,9.19061,9.35777,9.10705,9.35777,1934316,0
+UNIT.US,D,20200103,000000,9.30212,9.42456,9.18527,9.19061,1279366,0
+UNIT.US,D,20200106,000000,8.91209,9.16829,8.91209,9.07948,1332543,0
+UNIT.US,D,20200107,000000,9.0681,9.12388,8.81196,8.85648,3211213,0
+UNIT.US,D,20200108,000000,8.87894,8.95676,8.801,8.85648,1851923,0
+UNIT.US,D,20200109,000000,8.85648,8.92345,8.73375,8.76729,973886,0
+UNIT.US,D,20200110,000000,8.82306,8.84551,8.63372,8.84551,1078625,0
+UNIT.US,D,20200113,000000,8.86784,9.09046,8.78973,9.02359,2189047,0
+UNIT.US,D,20200114,000000,9.02359,9.23511,8.88975,9.15734,1136547,0
+UNIT.US,D,20200115,000000,9.20184,9.60269,9.20184,9.32447,2327661,0
+UNIT.US,D,20200116,000000,9.45815,9.46912,8.71156,8.83442,2442882,0
+UNIT.US,D,20200117,000000,8.84551,8.91209,8.22151,8.3163,2750539,0
+UNIT.US,D,20200121,000000,8.2996,8.41085,7.92065,7.99864,3125557,0
+UNIT.US,D,20200122,000000,8.02108,8.27714,7.88736,7.90391,1488914,0
+UNIT.US,D,20200123,000000,7.8316,7.85381,7.21896,7.27474,5248905,0
+UNIT.US,D,20200124,000000,7.26349,7.43611,7.12951,7.25785,2808708,0
+UNIT.US,D,20200127,000000,7.15198,7.58653,7.05185,7.47502,2326693,0
+UNIT.US,D,20200128,000000,7.53064,7.72022,7.40816,7.60872,1072129,0
+UNIT.US,D,20200129,000000,7.68678,7.72022,7.23007,7.26349,1230212,0
+UNIT.US,D,20200130,000000,7.20788,7.36378,7.0073,7.09635,1238938,0
+UNIT.US,D,20200131,000000,7.12951,7.1577,6.95143,7.05185,1838954,0
+UNIT.US,D,20200203,000000,7.08514,7.31911,7.08514,7.21896,2010185,0
+UNIT.US,D,20200204,000000,7.2857,7.45268,7.26349,7.41954,1796254,0
+UNIT.US,D,20200205,000000,7.49735,8.46112,7.40816,8.06547,4978911,0
+UNIT.US,D,20200206,000000,8.05447,8.21042,7.75352,8.05447,1969594,0
+UNIT.US,D,20200207,000000,8.04326,8.13246,7.65338,7.87613,2499765,0
+UNIT.US,D,20200210,000000,7.86504,8.17713,7.86504,8.13246,2015672,0
+UNIT.US,D,20200211,000000,8.17713,8.86784,8.17713,8.57797,3235546,0
+UNIT.US,D,20200212,000000,8.57797,9.9695,8.57797,9.73093,5482683,0
+UNIT.US,D,20200213,000000,9.65857,9.91489,9.39094,9.74775,2729538,0
+UNIT.US,D,20200214,000000,9.74775,10.004,9.71435,9.85888,2659695,0
+UNIT.US,D,20200218,000000,9.80365,10.5052,9.74775,10.238,2770465,0
+UNIT.US,D,20200219,000000,10.4496,11.9922,10.4496,11.6358,7641928,0
+UNIT.US,D,20200220,000000,11.7971,12.3104,11.7415,12.1866,3630963,0
+UNIT.US,D,20200221,000000,12.1751,12.1866,11.8756,12.0553,3727430,0
+UNIT.US,D,20200224,000000,11.7193,11.9641,11.4526,11.852,2712855,0
+UNIT.US,D,20200225,000000,11.9429,11.9641,11.308,11.5306,2094959,0
+UNIT.US,D,20200226,000000,11.5981,11.8967,11.4071,11.586,1642543,0
+UNIT.US,D,20200227,000000,11.4742,11.6346,11.018,11.0736,1878898,0
+UNIT.US,D,20200228,000000,10.7175,11.0513,10.5719,10.8728,2596517,0
+UNIT.US,D,20200302,000000,11.0626,11.5616,10.4552,11.5078,5183797,0
+UNIT.US,D,20200303,000000,11.7193,12.3435,11.4408,11.586,3887181,0
+UNIT.US,D,20200304,000000,11.8868,12.044,11.3175,11.5199,2040794,0
+UNIT.US,D,20200305,000000,11.3411,11.4071,10.7504,11.1503,2441305,0
+UNIT.US,D,20200306,000000,10.7947,11.0395,10.354,10.6724,2028856,0
+UNIT.US,D,20200309,000000,10.0375,10.4552,8.91209,9.02359,2435809,0
+UNIT.US,D,20200310,000000,9.48034,9.91489,8.801,9.91489,7167797,0
+UNIT.US,D,20200311,000000,9.52501,9.92599,9.16829,9.89259,7248896,0
+UNIT.US,D,20200312,000000,9.01252,9.32447,7.20788,7.30803,3376418,0
+UNIT.US,D,20200313,000000,7.9097,8.32165,6.94047,7.46406,3440499,0
+UNIT.US,D,20200316,000000,6.7621,6.78454,5.62586,5.82642,3977939,0
+UNIT.US,D,20200317,000000,5.90423,7.49174,5.57009,7.46406,3948624,0
+UNIT.US,D,20200318,000000,6.95143,7.6312,5.68706,6.16054,2768119,0
+UNIT.US,D,20200319,000000,6.19386,7.14651,5.98219,6.90692,2569942,0
+UNIT.US,D,20200320,000000,7.0406,7.05185,5.67036,5.80421,4274671,0
+UNIT.US,D,20200323,000000,5.91549,6.46127,5.84875,6.17152,2044568,0
+UNIT.US,D,20200324,000000,6.57265,7.05185,6.34998,6.96278,2519748,0
+UNIT.US,D,20200325,000000,6.9962,7.6646,6.71209,7.36378,2416162,0
+UNIT.US,D,20200326,000000,7.57517,8.07643,7.10746,7.2413,2971014,0
+UNIT.US,D,20200327,000000,6.95143,7.1132,6.18275,6.18275,1813114,0
+UNIT.US,D,20200330,000000,6.27434,6.95002,6.18275,6.80126,1672421,0
+UNIT.US,D,20200331,000000,6.80126,7.1904,6.52646,6.90408,2154174,0
+UNIT.US,D,20200401,000000,6.53768,6.82397,6.24002,6.69244,1655142,0
+UNIT.US,D,20200402,000000,6.66359,6.99582,6.36595,6.74372,1721435,0
+UNIT.US,D,20200403,000000,6.72102,6.93853,6.2801,6.62929,2343862,0
+UNIT.US,D,20200406,000000,6.75518,6.88126,6.011,6.44619,2704721,0
+UNIT.US,D,20200407,000000,6.60642,6.98446,5.5646,5.77066,6612826,0
+UNIT.US,D,20200408,000000,5.91941,6.05683,5.73072,5.95401,1674403,0
+UNIT.US,D,20200409,000000,6.19424,6.48066,5.83357,6.30864,3168162,0
+UNIT.US,D,20200413,000000,6.25153,6.32014,5.69041,6.11412,2823348,0
+UNIT.US,D,20200414,000000,6.27434,6.37743,5.98831,5.99954,2176653,0
+UNIT.US,D,20200415,000000,5.95401,5.95401,5.6561,5.71339,2580996,0
+UNIT.US,D,20200416,000000,5.64881,5.90804,5.5646,5.88509,2807376,0
+UNIT.US,D,20200417,000000,6.04546,6.18275,5.73072,5.84517,3616866,0
+UNIT.US,D,20200420,000000,5.72471,6.00527,5.61028,5.67903,2260128,0
+UNIT.US,D,20200421,000000,5.58756,6.65238,5.58756,6.58361,4789147,0
+UNIT.US,D,20200422,000000,6.66359,6.8699,6.45182,6.84681,2295861,0
+UNIT.US,D,20200423,000000,6.98446,7.59126,6.89249,7.40793,1741406,0
+UNIT.US,D,20200424,000000,7.52238,7.55684,6.89249,7.25343,1708820,0
+UNIT.US,D,20200427,000000,7.31642,7.52238,7.20176,7.38482,1062679,0
+UNIT.US,D,20200428,000000,7.57978,7.75148,7.27038,7.6142,1254205,0
+UNIT.US,D,20200429,000000,7.88877,8.2095,7.75148,8.00335,3330961,0
+UNIT.US,D,20200430,000000,7.87741,8.43851,7.69408,8.08333,1544143,0
+UNIT.US,D,20200501,000000,7.85447,8.00335,7.44246,7.6142,1293299,0
+UNIT.US,D,20200504,000000,7.45372,7.75148,7.39657,7.73428,1141082,0
+UNIT.US,D,20200505,000000,7.87741,7.98038,7.49952,7.59126,891603,0
+UNIT.US,D,20200506,000000,7.55684,7.72868,7.36786,7.4768,949029,0
+UNIT.US,D,20200507,000000,7.55684,7.95767,7.53407,7.94616,1140864,0
+UNIT.US,D,20200508,000000,8.00335,8.89053,7.94616,8.47296,2084822,0
+UNIT.US,D,20200511,000000,8.57592,8.64468,8.04341,8.16358,2718394,0
+UNIT.US,D,20200512,000000,10.1902,10.7855,9.12539,9.69788,6169610,0
+UNIT.US,D,20200513,000000,9.75505,10.1559,9.28565,9.73221,2452618,0
+UNIT.US,D,20200514,000000,9.57208,9.70935,8.90776,9.11393,1566927,0
+UNIT.US,D,20200515,000000,9.05664,9.10259,8.8006,8.89628,2215151,0
+UNIT.US,D,20200518,000000,9.14837,9.56061,8.90776,9.02246,2564049,0
+UNIT.US,D,20200519,000000,9.02246,9.54327,8.78199,9.19433,2255375,0
+UNIT.US,D,20200520,000000,9.38887,9.54327,9.18268,9.49196,1525470,0
+UNIT.US,D,20200521,000000,9.50342,9.54898,9.12539,9.41144,1716132,0
+UNIT.US,D,20200522,000000,9.4343,9.93823,9.25135,9.86961,1339619,0
+UNIT.US,D,20200526,000000,10.2477,10.3963,9.64074,9.66344,1006478,0
+UNIT.US,D,20200527,000000,9.89259,9.96122,9.09109,9.28565,2078664,0
+UNIT.US,D,20200528,000000,9.38887,9.82392,9.15973,9.54898,1517299,0
+UNIT.US,D,20200529,000000,9.56061,9.6064,9.23997,9.4458,2836994,0
+UNIT.US,D,20200601,000000,9.46888,10.1331,9.46888,10.007,1728438,0
+UNIT.US,D,20200602,000000,10.0528,10.1214,9.79522,10.0758,2071830,0
+UNIT.US,D,20200603,000000,10.2132,10.3506,10.1101,10.2132,1433895,0
+UNIT.US,D,20200604,000000,10.1902,10.2819,9.86961,9.94412,1208419,0
+UNIT.US,D,20200605,000000,10.3618,10.5166,10.1214,10.2073,1524047,0
+UNIT.US,D,20200608,000000,10.4764,10.4764,10.2187,10.3047,1659235,0
+UNIT.US,D,20200609,000000,10.3047,10.3905,10.1559,10.316,1619181,0
+UNIT.US,D,20200610,000000,10.3275,10.3961,9.98789,10.2932,3119582,0
+UNIT.US,D,20200611,000000,9.99564,9.99564,9.23997,9.27417,2207875,0
+UNIT.US,D,20200612,000000,9.86961,9.96122,9.57208,9.86961,2394246,0
+UNIT.US,D,20200615,000000,9.61776,10.3849,9.46903,10.2705,2329815,0
+UNIT.US,D,20200616,000000,10.5911,10.8198,10.1559,10.4422,2231401,0
+UNIT.US,D,20200617,000000,10.3734,10.5796,10.2819,10.3047,1581495,0
+UNIT.US,D,20200618,000000,10.1559,10.2132,9.86961,10.0528,1503063,0
+UNIT.US,D,20200619,000000,10.1789,10.4529,9.84676,10.3618,4066447,0
+UNIT.US,D,20200622,000000,10.3849,10.8486,10.2017,10.797,2215742,0
+UNIT.US,D,20200623,000000,10.8544,10.9802,10.3849,10.5166,2087813,0
+UNIT.US,D,20200624,000000,10.3734,10.5684,10.007,10.1673,2456552,0
+UNIT.US,D,20200625,000000,10.2489,10.342,9.94603,10.342,1124644,0
+UNIT.US,D,20200626,000000,10.3071,10.481,10.144,10.3654,3569001,0
+UNIT.US,D,20200629,000000,10.4584,10.674,10.3187,10.4469,1274453,0
+UNIT.US,D,20200630,000000,10.4002,10.9359,10.3537,10.8894,1062708,0
+UNIT.US,D,20200701,000000,10.9359,11.0642,10.7611,11.0292,1187730,0
+UNIT.US,D,20200702,000000,11.0642,11.1223,10.9127,11.0756,1084830,0
+UNIT.US,D,20200706,000000,11.3316,11.3531,10.6098,10.7611,1552735,0
+UNIT.US,D,20200707,000000,10.738,11.0756,10.6797,10.8604,1516701,0
+UNIT.US,D,20200708,000000,10.901,11.0756,10.6857,11.0642,1473457,0
+UNIT.US,D,20200709,000000,11.0642,11.1102,10.6564,10.808,924807,0
+UNIT.US,D,20200710,000000,10.8894,10.9534,10.5515,10.7611,753453,0
+UNIT.US,D,20200713,000000,10.901,10.9943,10.3187,10.3305,1075561,0
+UNIT.US,D,20200714,000000,10.3187,10.4584,10.1556,10.3828,1314440,0
+UNIT.US,D,20200715,000000,10.5633,10.7611,10.4469,10.6623,1034403,0
+UNIT.US,D,20200716,000000,10.4584,10.5515,10.0626,10.4819,1972694,0
+UNIT.US,D,20200717,000000,10.5051,10.7146,10.3771,10.6273,1484659,0
+UNIT.US,D,20200720,000000,10.6448,10.808,10.412,10.7845,1740017,0
+UNIT.US,D,20200721,000000,10.9594,12.0061,10.9477,11.6577,4461968,0
+UNIT.US,D,20200722,000000,11.5763,11.7514,11.4828,11.6223,1071035,0
+UNIT.US,D,20200723,000000,11.5884,11.7971,11.3951,11.5306,1477050,0
+UNIT.US,D,20200724,000000,11.4719,11.553,11.3316,11.379,956868,0
+UNIT.US,D,20200727,000000,11.3436,11.8095,11.3198,11.7687,639525,0
+UNIT.US,D,20200728,000000,11.7749,11.9131,11.5884,11.6127,907256,0
+UNIT.US,D,20200729,000000,11.6346,11.8095,11.3554,11.4071,1114564,0
+UNIT.US,D,20200730,000000,11.3198,11.4551,11.2038,11.4369,819435,0
+UNIT.US,D,20200731,000000,11.4491,11.5306,11.1049,11.5306,846636,0
+UNIT.US,D,20200803,000000,11.5068,11.5763,11.25,11.5415,1650258,0
+UNIT.US,D,20200804,000000,11.564,11.6929,11.3188,11.6284,1433730,0
+UNIT.US,D,20200805,000000,11.8095,11.9131,11.4012,11.8439,1014560,0
+UNIT.US,D,20200806,000000,11.8439,11.8907,11.5306,11.8095,1490189,0
+UNIT.US,D,20200807,000000,11.6468,12.2287,11.5884,12.1369,1253236,0
+UNIT.US,D,20200810,000000,12.207,12.207,11.5592,11.6929,1440787,0
+UNIT.US,D,20200811,000000,11.6346,11.6468,10.8779,11.1454,1541821,0
+UNIT.US,D,20200812,000000,11.682,12.1369,11.6006,11.7514,1625860,0
+UNIT.US,D,20200813,000000,11.6929,11.7391,11.2972,11.3554,760827,0
+UNIT.US,D,20200814,000000,11.3316,11.5415,11.2383,11.2855,1331564,0
+UNIT.US,D,20200817,000000,11.3198,11.7625,11.2972,11.682,1815393,0
+UNIT.US,D,20200818,000000,11.682,11.7391,11.4311,11.6006,866642,0
+UNIT.US,D,20200819,000000,11.5763,11.5763,11.2972,11.4491,805595,0
+UNIT.US,D,20200820,000000,11.5187,11.7157,11.4012,11.6006,704204,0
+UNIT.US,D,20200821,000000,11.6006,11.6006,11.379,11.5415,684199,0
+UNIT.US,D,20200824,000000,11.6468,11.6929,11.3767,11.5306,905120,0
+UNIT.US,D,20200825,000000,11.6468,11.71,11.2855,11.5187,736643,0
+UNIT.US,D,20200826,000000,11.5187,11.5187,11.2737,11.4491,814890,0
+UNIT.US,D,20200827,000000,11.4947,11.654,11.3554,11.4491,921194,0
+UNIT.US,D,20200828,000000,11.5068,11.5247,11.2617,11.4659,486079,0
+UNIT.US,D,20200831,000000,11.4012,11.5763,11.3092,11.4369,1018666,0
+UNIT.US,D,20200901,000000,11.4012,11.7971,11.2972,11.699,1252914,0
+UNIT.US,D,20200902,000000,11.6929,11.786,11.5763,11.6929,1110960,0
+UNIT.US,D,20200903,000000,11.682,11.6929,11.134,11.3436,1050588,0
+UNIT.US,D,20200904,000000,11.4012,11.4947,10.6797,10.9826,1077822,0
+UNIT.US,D,20200908,000000,10.8194,10.9477,10.4352,10.5226,1256809,0
+UNIT.US,D,20200909,000000,10.6333,11.0175,10.6098,10.907,882979,0
+UNIT.US,D,20200910,000000,11.0292,11.0374,10.4352,10.4935,1170915,0
+UNIT.US,D,20200911,000000,10.5515,11.1223,10.3771,10.8779,1303385,0
+UNIT.US,D,20200914,000000,11.0991,11.0991,10.6912,10.9359,915898,0
+UNIT.US,D,20200915,000000,10.9594,11.256,10.7845,11.1572,1393995,0
+UNIT.US,D,20200916,000000,11.2383,11.5006,11.1223,11.2737,995927,0
+UNIT.US,D,20200917,000000,11.1554,11.2855,10.7056,11.2617,3117352,0
+UNIT.US,D,20200918,000000,11.4395,11.558,11.0844,11.2972,5037491,0
+UNIT.US,D,20200921,000000,11.1436,11.1436,10.7652,10.8478,1787675,0
+UNIT.US,D,20200922,000000,11.1672,11.8881,11.0135,11.5932,2242665,0
+UNIT.US,D,20200923,000000,11.5102,11.5222,11.1319,11.1851,2024499,0
+UNIT.US,D,20200924,000000,11.12,11.3683,11.0019,11.2972,1793489,0
+UNIT.US,D,20200925,000000,11.25,11.6516,11.2027,11.6054,1408760,0
+UNIT.US,D,20200928,000000,11.7588,11.8731,11.6758,11.7588,1745669,0
+UNIT.US,D,20200929,000000,11.7588,12.221,11.7465,12.0314,1391692,0
+UNIT.US,D,20200930,000000,12.1134,12.5872,12.0894,12.4635,3112251,0
+UNIT.US,D,20201001,000000,12.6089,12.6459,12.2096,12.4813,1090417,0
+UNIT.US,D,20201002,000000,12.1968,12.836,12.1841,12.5145,3245511,0
+UNIT.US,D,20201005,000000,12.6089,12.6816,11.8415,12.221,1491363,0
+UNIT.US,D,20201006,000000,12.304,12.6931,12.2032,12.2976,1867011,0
+UNIT.US,D,20201007,000000,12.3499,12.5273,12.2912,12.3155,5422969,0
+UNIT.US,D,20201008,000000,12.4813,12.6587,12.304,12.3742,2245491,0
+UNIT.US,D,20201009,000000,12.4214,12.5145,12.2428,12.4099,1173737,0
+UNIT.US,D,20201012,000000,12.3857,12.4698,12.3499,12.4099,1431507,0
+UNIT.US,D,20201013,000000,12.3257,12.4099,12.1317,12.2325,1215303,0
+UNIT.US,D,20201014,000000,12.3155,12.3155,11.6223,11.8769,2558380,0
+UNIT.US,D,20201015,000000,11.7711,11.9243,11.682,11.7834,667206,0
+UNIT.US,D,20201016,000000,11.7342,11.8532,11.6358,11.8057,1252169,0
+UNIT.US,D,20201019,000000,11.8415,12.1777,11.8057,11.8881,1486046,0
+UNIT.US,D,20201020,000000,12.0061,12.1841,11.9606,12.0187,1626322,0
+UNIT.US,D,20201021,000000,12.0894,12.2325,11.9829,12.102,1055554,0
+UNIT.US,D,20201022,000000,12.102,12.1134,11.6758,11.8057,1362711,0
+UNIT.US,D,20201023,000000,11.7834,11.8415,11.558,11.7834,682822,0
+UNIT.US,D,20201026,000000,11.6953,11.8291,11.4275,11.5871,960750,0
+UNIT.US,D,20201027,000000,11.6406,11.7711,11.5222,11.5689,669806,0
+UNIT.US,D,20201028,000000,11.3328,11.5629,11.0905,11.2264,1833730,0
+UNIT.US,D,20201029,000000,11.1791,11.3211,10.9543,10.984,1322112,0
+UNIT.US,D,20201030,000000,10.9423,11.0135,10.2919,10.4336,1640150,0
+UNIT.US,D,20201102,000000,10.6587,11.0608,10.5403,11.0254,1475434,0
+UNIT.US,D,20201103,000000,11.2737,11.3802,10.9779,11.3211,1264971,0
+UNIT.US,D,20201104,000000,11.3092,11.5689,11.1672,11.3092,1335070,0
+UNIT.US,D,20201105,000000,11.5222,11.6638,11.3919,11.4275,726881,0
+UNIT.US,D,20201106,000000,11.4275,11.4862,11.2442,11.3211,911827,0
+UNIT.US,D,20201109,000000,11.7111,11.9118,11.1554,11.1909,2012796,0
+UNIT.US,D,20201110,000000,11.3566,11.3566,10.7059,11.0311,1470118,0
+UNIT.US,D,20201111,000000,11.0608,11.2442,10.9423,11.0727,1425755,0
+UNIT.US,D,20201112,000000,10.9899,11.2617,10.8834,11.0965,1512146,0
+UNIT.US,D,20201113,000000,11.1672,11.4275,10.9071,11.3506,1438892,0
+UNIT.US,D,20201116,000000,11.6284,11.7111,11.2855,11.4275,1635168,0
+UNIT.US,D,20201117,000000,11.5342,12.2428,11.4515,12.2325,2674397,0
+UNIT.US,D,20201118,000000,11.9243,12.8245,11.9243,12.2096,2477279,0
+UNIT.US,D,20201119,000000,12.1841,12.5643,11.8532,12.5387,1056211,0
+UNIT.US,D,20201120,000000,12.7046,12.7046,11.9118,12.0187,1457472,0
+UNIT.US,D,20201123,000000,11.9829,12.2428,11.7465,12.1134,1477126,0
+UNIT.US,D,20201124,000000,12.2096,12.628,12.1134,12.4813,1237458,0
+UNIT.US,D,20201125,000000,12.5145,12.7161,12.2543,12.6931,1005518,0
+UNIT.US,D,20201127,000000,12.7748,12.8003,12.3257,12.4916,1091188,0
+UNIT.US,D,20201130,000000,12.4916,12.5579,11.9718,12.1611,1925331,0
+UNIT.US,D,20201201,000000,12.2543,12.4698,12.102,12.3742,2024065,0
+UNIT.US,D,20201202,000000,12.2428,12.3984,12.1254,12.3499,1772344,0
+UNIT.US,D,20201203,000000,12.3742,12.6344,12.3614,12.4916,1756796,0
+UNIT.US,D,20201204,000000,12.5145,13.414,12.4379,13.2494,1978594,0
+UNIT.US,D,20201207,000000,13.3067,14.0302,13.2494,13.3259,2976208,0
+UNIT.US,D,20201208,000000,13.3322,13.5927,12.7416,13.0478,2612462,0
+UNIT.US,D,20201209,000000,13.0963,13.2622,12.8947,13.0721,1340180,0
+UNIT.US,D,20201210,000000,13.0248,13.2123,12.9317,13.0414,2114431,0
+UNIT.US,D,20201211,000000,13.0721,13.1907,12.9317,12.9891,1943686,0
+UNIT.US,D,20201214,000000,13.1818,13.5505,13.1142,13.1983,3551926,0
+UNIT.US,D,20201215,000000,13.2033,13.4332,13.0248,13.2468,2939300,0
+UNIT.US,D,20201216,000000,13.2289,13.4674,13.1933,13.2991,3735250,0
+UNIT.US,D,20201217,000000,13.3133,14.2585,13.3133,14.0199,4451605,0
+UNIT.US,D,20201218,000000,14.0443,14.0569,13.3425,13.4803,10554488,0
+UNIT.US,D,20201221,000000,13.2162,13.4624,13.0363,13.4332,3744478,0
+UNIT.US,D,20201222,000000,13.3974,14.0812,13.2991,13.84,2134461,0
+UNIT.US,D,20201223,000000,13.84,14.0697,13.7738,14.0071,2843955,0
+UNIT.US,D,20201224,000000,13.9958,14.1157,13.84,13.9014,1139824,0
+UNIT.US,D,20201228,000000,14.0443,14.1413,13.7814,13.9612,2075093,0
+UNIT.US,D,20201229,000000,14.0071,14.1525,13.7317,13.9612,986890,0
+UNIT.US,D,20201230,000000,13.9958,14.0569,13.9115,13.9612,2266704,0
+UNIT.US,D,20201231,000000,13.9612,14.1525,13.816,14.0697,2397298,0
+UNIT.US,D,20210104,000000,14.0697,14.2712,13.7279,13.9855,1882519,0
+UNIT.US,D,20210105,000000,14.0326,14.9321,14.0326,14.3669,2410772,0
+UNIT.US,D,20210106,000000,14.501,14.5736,14.1042,14.3211,3269279,0
+UNIT.US,D,20210107,000000,14.3211,14.5125,14.0443,14.1525,2709467,0
+UNIT.US,D,20210108,000000,14.237,14.3798,13.9357,14.1885,1316097,0
+UNIT.US,D,20210111,000000,14.1998,14.3798,14.0979,14.1655,1228830,0
+UNIT.US,D,20210112,000000,14.1757,14.3924,14.0443,14.2712,1205756,0
+UNIT.US,D,20210113,000000,14.2585,14.5125,14.1998,14.464,1429902,0
+UNIT.US,D,20210114,000000,14.5838,15.1465,14.5838,15.0164,2780914,0
+UNIT.US,D,20210115,000000,15.0623,15.2893,14.8416,15.0507,1970765,0
+UNIT.US,D,20210119,000000,15.2434,15.4948,14.9729,15.436,2386024,0
+UNIT.US,D,20210120,000000,15.4834,15.9273,15.472,15.6034,2560858,0
+UNIT.US,D,20210121,000000,15.5445,15.7587,14.9436,15.3047,1469440,0
+UNIT.US,D,20210122,000000,15.2307,15.6097,14.9079,15.2307,1684425,0
+UNIT.US,D,20210125,000000,15.2205,15.5076,15.1006,15.3163,2307813,0
+UNIT.US,D,20210126,000000,15.5,15.556,15.2307,15.3163,1187004,0
+UNIT.US,D,20210127,000000,15.1006,15.5496,14.9321,14.9436,2679582,0
+UNIT.US,D,20210128,000000,14.9321,15.1249,14.5736,14.6923,1731617,0
+UNIT.US,D,20210129,000000,14.6821,15.0291,14.501,14.765,3220050,0
+UNIT.US,D,20210201,000000,14.7777,15.1592,14.6439,15.1592,2314383,0
+UNIT.US,D,20210202,000000,15.2307,15.4477,15.075,15.1312,2618938,0
+UNIT.US,D,20210203,000000,15.075,15.2307,14.9079,14.9207,1522863,0
+UNIT.US,D,20210204,000000,14.8722,15.088,14.5838,15.005,1515415,0
+UNIT.US,D,20210205,000000,15.1006,15.3278,15.005,15.088,1688275,0
+UNIT.US,D,20210208,000000,15.4003,15.4834,15.1465,15.3825,2250442,0
+UNIT.US,D,20210209,000000,15.4477,15.9387,15.2806,15.7819,2244389,0
+UNIT.US,D,20210210,000000,15.9159,16.0727,15.6288,15.6988,2385360,0
+UNIT.US,D,20210211,000000,15.6745,15.9335,15.5193,15.64,1775127,0
+UNIT.US,D,20210212,000000,15.579,15.7372,15.4948,15.579,995178,0
+UNIT.US,D,20210216,000000,15.5319,15.6862,15.1836,15.3047,1360906,0
+UNIT.US,D,20210217,000000,15.2918,15.5445,15.2039,15.3698,1887585,0
+UNIT.US,D,20210218,000000,15.2918,15.436,15.088,15.1006,929567,0
+UNIT.US,D,20210219,000000,15.1465,15.3889,15.1135,15.2677,1214394,0
+UNIT.US,D,20210222,000000,15.1361,15.2677,14.9308,15.0507,1420158,0
+UNIT.US,D,20210223,000000,14.4526,14.4526,14.3338,14.4526,2325844,0
+UNIT.US,D,20210224,000000,14.464,14.7088,14.2955,14.4755,3096162,0
+UNIT.US,D,20210225,000000,14.5609,14.6439,13.9485,14.0812,1829368,0
+UNIT.US,D,20210226,000000,14.0443,14.4041,14.0443,14.2842,4434402,0
+UNIT.US,D,20210301,000000,14.5125,14.5354,14.2126,14.4041,2574531,0
+UNIT.US,D,20210302,000000,14.6821,14.6821,13.5173,13.812,2236241,0
+UNIT.US,D,20210303,000000,13.8656,14.0914,13.4332,13.4445,1893916,0
+UNIT.US,D,20210304,000000,13.4203,13.5416,12.2275,12.8807,3359445,0
+UNIT.US,D,20210305,000000,12.9648,13.0019,12.0704,12.9406,2678077,0
+UNIT.US,D,20210308,000000,12.9521,13.5952,12.8449,13.2889,2113457,0
+UNIT.US,D,20210309,000000,13.5057,13.9855,13.5057,13.9014,2113424,0
+UNIT.US,D,20210310,000000,14.0443,14.3338,13.7508,13.9485,1968402,0
+UNIT.US,D,20210311,000000,14.1157,14.4041,13.918,14.237,2127838,0
+UNIT.US,D,20210312,000000,14.1655,14.4041,14.0569,14.3924,1083222,0
+UNIT.US,D,20210315,000000,14.4295,14.5483,14.2955,14.4295,1957833,0
+UNIT.US,D,20210316,000000,14.4526,14.501,14.0633,14.0914,1317699,0
+UNIT.US,D,20210317,000000,13.9242,14.0914,13.6589,14.0199,1158804,0
+UNIT.US,D,20210318,000000,13.8771,13.9357,13.7202,13.7802,1184897,0
+UNIT.US,D,20210319,000000,13.7444,14.1998,13.7214,14.0326,2697979,0
+UNIT.US,D,20210322,000000,14.0697,14.1998,13.9485,14.0569,821501,0
+UNIT.US,D,20210323,000000,14.0697,14.1042,13.4803,13.5416,997684,0
+UNIT.US,D,20210324,000000,13.5632,13.6652,13.049,13.049,1046726,0
+UNIT.US,D,20210325,000000,12.8679,13.4332,12.822,13.312,1130678,0
+UNIT.US,D,20210326,000000,13.4089,13.5057,13.1818,13.5057,806302,0
+UNIT.US,D,20210329,000000,13.493,13.6449,13.266,13.2788,1096836,0
+UNIT.US,D,20210330,000000,13.2532,13.266,13.0248,13.1575,1616475,0
+UNIT.US,D,20210331,000000,13.0721,13.5632,12.9738,13.4114,1831887,0
+UNIT.US,D,20210401,000000,13.4509,13.7279,13.3757,13.7279,1884125,0
+UNIT.US,D,20210405,000000,13.9014,14.1171,13.5952,13.6984,1032537,0
+UNIT.US,D,20210406,000000,13.6795,13.7406,13.4306,13.5339,946542,0
+UNIT.US,D,20210407,000000,13.5824,13.5824,13.1703,13.211,935644,0
+UNIT.US,D,20210408,000000,13.2902,13.4369,13.0835,13.1205,876953,0
+UNIT.US,D,20210409,000000,13.1205,13.1447,12.8526,13.0478,943042,0
+UNIT.US,D,20210412,000000,13.0121,13.0555,12.7442,12.8641,1306056,0
+UNIT.US,D,20210413,000000,12.8411,13.021,12.7671,12.8526,1162622,0
+UNIT.US,D,20210414,000000,12.8526,13.2176,12.8054,12.9266,805486,0
+UNIT.US,D,20210415,000000,12.9993,13.2302,12.9202,13.2176,866380,0
+UNIT.US,D,20210416,000000,13.2176,13.2353,13.035,13.1818,914063,0
+UNIT.US,D,20210419,000000,13.1205,13.2544,13.0121,13.0963,931189,0
+UNIT.US,D,20210420,000000,13.0121,13.1983,12.9266,13.035,958020,0
+UNIT.US,D,20210421,000000,12.9993,13.2672,12.9495,13.1869,876184,0
+UNIT.US,D,20210422,000000,13.1818,13.3642,13.109,13.2239,864541,0
+UNIT.US,D,20210423,000000,13.3145,13.3642,13.1818,13.3272,793509,0
+UNIT.US,D,20210426,000000,13.3145,13.6322,13.2176,13.5695,994023,0
+UNIT.US,D,20210427,000000,13.6194,13.6795,13.3017,13.6665,2745449,0
+UNIT.US,D,20210428,000000,13.692,13.9077,13.5403,13.5824,4816640,0
+UNIT.US,D,20210429,000000,13.6435,13.8376,13.516,13.8376,1091087,0
+UNIT.US,D,20210430,000000,13.7762,13.9958,13.7533,13.8631,1320835,0
+UNIT.US,D,20210503,000000,13.9103,13.9103,13.5274,13.7175,1542683,0
+UNIT.US,D,20210504,000000,13.6552,13.6795,13.4064,13.5695,1511570,0
+UNIT.US,D,20210505,000000,13.382,13.6322,13.1933,13.4548,1897537,0
+UNIT.US,D,20210506,000000,13.4243,13.4243,13.132,13.1933,1866896,0
+UNIT.US,D,20210507,000000,13.2176,13.2544,12.9381,13.2302,1378028,0
+UNIT.US,D,20210510,000000,13.2418,13.2672,13.0963,13.132,1252414,0
+UNIT.US,D,20210511,000000,12.9381,13.0121,12.6587,12.7556,1239111,0
+UNIT.US,D,20210512,000000,12.6956,12.8768,12.5426,12.6956,1560769,0
+UNIT.US,D,20210513,000000,12.7556,12.9381,12.6459,12.7926,875767,0
+UNIT.US,D,20210514,000000,12.9138,13.0899,12.8768,13.035,828374,0
+UNIT.US,D,20210517,000000,13.0478,13.1256,12.799,12.9381,876184,0
+UNIT.US,D,20210518,000000,12.9866,13.0963,12.8054,13.0478,906379,0
+UNIT.US,D,20210519,000000,12.9495,12.9993,12.7186,12.9624,741610,0
+UNIT.US,D,20210520,000000,12.9738,13.109,12.9266,13.0963,767730,0
+UNIT.US,D,20210521,000000,13.2176,13.2353,13.0874,13.1818,1057419,0
+UNIT.US,D,20210524,000000,13.2544,13.3145,13.1447,13.2176,1209868,0
+UNIT.US,D,20210525,000000,13.2176,13.2418,13.0121,13.0223,901070,0
+UNIT.US,D,20210526,000000,13.0223,13.1818,13.0223,13.1447,677754,0
+UNIT.US,D,20210527,000000,13.2418,13.3757,13.1856,13.2418,976605,0
+UNIT.US,D,20210528,000000,13.3272,13.3387,13.109,13.2046,1495627,0
+UNIT.US,D,20210601,000000,13.2902,13.4981,13.2544,13.3642,1244263,0
+UNIT.US,D,20210602,000000,13.3884,13.6322,13.3515,13.6079,2218740,0
+UNIT.US,D,20210603,000000,13.5695,13.6079,13.3757,13.4611,761172,0
+UNIT.US,D,20210604,000000,13.4611,13.5223,13.1933,13.2046,1025609,0
+UNIT.US,D,20210607,000000,13.2046,13.2609,13.0134,13.1447,1394155,0
+UNIT.US,D,20210608,000000,13.0835,13.2799,13.0721,13.2176,1298070,0
+UNIT.US,D,20210609,000000,13.2302,13.4369,13.1933,13.3387,1083542,0
+UNIT.US,D,20210610,000000,13.3272,13.4485,13.1818,13.3642,1437016,0
+UNIT.US,D,20210611,000000,13.3757,13.4981,13.1818,13.2902,630916,0
+UNIT.US,D,20210614,000000,13.3387,13.3999,13.1575,13.1933,789352,0
+UNIT.US,D,20210615,000000,13.1933,13.2799,13.132,13.2799,801204,0
+UNIT.US,D,20210616,000000,13.2302,13.3451,13.1818,13.2418,1143585,0
+UNIT.US,D,20210617,000000,13.2914,13.2914,12.8845,13.2302,1483300,0
+UNIT.US,D,20210618,000000,13.081,13.1434,12.6383,12.7863,2578865,0
+UNIT.US,D,20210621,000000,12.8233,12.9955,12.6625,12.9457,849994,0
+UNIT.US,D,20210622,000000,12.9457,13.109,12.8284,13.0453,657649,0
+UNIT.US,D,20210623,000000,13.0695,13.1307,12.859,12.8845,1063985,0
+UNIT.US,D,20210624,000000,12.8845,13.0453,12.8539,13.0197,622220,0
+UNIT.US,D,20210625,000000,13.0453,13.3654,13.0453,13.1434,7667207,0
+UNIT.US,D,20210628,000000,13.192,13.2046,12.8475,12.9215,1215169,0
+UNIT.US,D,20210629,000000,12.8972,13.1804,12.8475,13.1065,1988038,0
+UNIT.US,D,20210630,000000,13.169,13.2302,13.058,13.058,739096,0
+UNIT.US,D,20210701,000000,13.1307,13.1434,12.9521,13.0695,698130,0
+UNIT.US,D,20210702,000000,13.1192,13.1754,12.9457,12.9457,630102,0
+UNIT.US,D,20210706,000000,12.9674,13.1065,12.8717,13.0937,794959,0
+UNIT.US,D,20210707,000000,13.081,13.1499,12.9827,13.1065,678054,0
+UNIT.US,D,20210708,000000,12.9457,13.0516,12.8909,12.9955,868345,0
+UNIT.US,D,20210709,000000,12.9955,13.1804,12.9955,13.1562,485940,0
+UNIT.US,D,20210712,000000,13.1192,13.3782,13.0082,13.3528,1044735,0
+UNIT.US,D,20210713,000000,13.2672,13.3399,13.1434,13.192,663824,0
+UNIT.US,D,20210714,000000,13.192,13.2914,13.0453,13.2799,1440783,0
+UNIT.US,D,20210715,000000,13.2799,13.3654,13.0746,13.3654,1358243,0
+UNIT.US,D,20210716,000000,13.4395,13.8338,13.414,13.6373,2389325,0
+UNIT.US,D,20210719,000000,13.2609,13.6309,13.1562,13.391,1831800,0
+UNIT.US,D,20210720,000000,13.391,14.1171,13.3782,14.0314,1598075,0
+UNIT.US,D,20210721,000000,14.0429,14.2406,13.9077,13.9703,628580,0
+UNIT.US,D,20210722,000000,13.8949,13.9333,13.7609,13.8338,544777,0
+UNIT.US,D,20210723,000000,13.8593,13.9077,13.692,13.7113,586656,0
+UNIT.US,D,20210726,000000,13.6795,13.7711,13.5747,13.6857,632847,0
+UNIT.US,D,20210727,000000,13.6129,13.8338,13.5619,13.7609,714906,0
+UNIT.US,D,20210728,000000,13.7483,14.0314,13.7483,13.9203,479431,0
+UNIT.US,D,20210729,000000,14.0429,14.1909,13.9574,14.1171,701017,0
+UNIT.US,D,20210730,000000,14.1424,14.4743,14.1424,14.4383,1137823,0
+UNIT.US,D,20210802,000000,14.4383,14.4868,14.3018,14.3274,833715,0
+UNIT.US,D,20210803,000000,14.3146,14.6859,14.2778,14.673,1213336,0
+UNIT.US,D,20210804,000000,14.6604,14.857,14.4868,14.8441,1283801,0
+UNIT.US,D,20210805,000000,14.797,15.0061,14.5978,14.8441,930530,0
+UNIT.US,D,20210806,000000,14.8441,16.348,14.6108,16.2246,2187831,0
+UNIT.US,D,20210809,000000,15.8189,16.3611,15.7689,16.1644,1608864,0
+UNIT.US,D,20210810,000000,16.2018,16.5461,16.041,16.041,1663517,0
+UNIT.US,D,20210811,000000,15.7462,16.2626,15.5982,16.1644,688202,0
+UNIT.US,D,20210812,000000,16.2372,16.2626,16.0905,16.2018,652655,0
+UNIT.US,D,20210813,000000,16.2757,16.2884,16.1136,16.1772,610263,0
+UNIT.US,D,20210816,000000,16.1264,16.2757,16.0536,16.1644,990926,0
+UNIT.US,D,20210817,000000,15.9965,16.1392,15.8444,16.0536,639550,0
+UNIT.US,D,20210818,000000,16.0152,16.1516,15.9808,16.0026,521465,0
+UNIT.US,D,20210819,000000,15.9554,16.1136,15.5597,15.584,1291690,0
+UNIT.US,D,20210820,000000,16.0152,16.0599,15.4732,15.9297,1736443,0
+UNIT.US,D,20210823,000000,15.9808,16.1453,15.8189,16.0026,871099,0
+UNIT.US,D,20210824,000000,16.079,16.079,15.5968,15.7462,918659,0
+UNIT.US,D,20210825,000000,15.7205,15.8318,15.6581,15.6581,767956,0
+UNIT.US,D,20210826,000000,15.4986,15.838,15.4986,15.695,694876,0
+UNIT.US,D,20210827,000000,15.7205,15.9426,15.6824,15.7934,1630973,0
+UNIT.US,D,20210830,000000,15.8189,16.3736,15.8189,16.25,1208203,0
+UNIT.US,D,20210831,000000,16.2246,16.4592,16.0662,16.1136,1099131,0
+UNIT.US,D,20210901,000000,16.1772,16.2884,16.0026,16.0905,1256705,0
+UNIT.US,D,20210902,000000,16.0905,16.25,15.968,16.1772,1008050,0
+UNIT.US,D,20210903,000000,16.1136,16.2757,15.9234,16.2626,1134277,0
+UNIT.US,D,20210907,000000,16.3736,16.5829,15.9619,16.0152,1709758,0
+UNIT.US,D,20210908,000000,16.0283,16.2129,15.9145,16.1644,907178,0
+UNIT.US,D,20210909,000000,16.1875,16.1875,15.8645,15.968,1070804,0
+UNIT.US,D,20210910,000000,16.0152,16.0473,15.6097,15.6467,921898,0
+UNIT.US,D,20210913,000000,15.7819,15.9965,15.6467,15.9554,1018433,0
+UNIT.US,D,20210914,000000,16.0283,16.0662,15.8062,15.8915,700596,0
+UNIT.US,D,20210915,000000,15.968,15.9911,15.7079,15.9426,889281,0
+UNIT.US,D,20210916,000000,15.9297,16.1161,15.8558,15.9297,1402582,0
+UNIT.US,D,20210917,000000,15.9808,16.0677,15.8493,15.9808,3045515,0
+UNIT.US,D,20210920,000000,15.843,15.9744,15.6988,15.9172,931508,0
+UNIT.US,D,20210921,000000,16.0293,16.217,15.843,15.9297,828853,0
+UNIT.US,D,20210922,000000,16.0167,16.2606,15.9297,16.0167,707052,0
+UNIT.US,D,20210923,000000,15.755,16.0167,15.7435,15.9043,908324,0
+UNIT.US,D,20210924,000000,15.9043,15.9808,15.5613,15.7435,1776619,0
+UNIT.US,D,20210927,000000,15.7182,15.8176,15.5546,15.5931,795097,0
+UNIT.US,D,20210928,000000,15.5803,15.7245,15.3938,15.5305,1559357,0
+UNIT.US,D,20210929,000000,15.5676,15.9554,15.5433,15.5803,1935104,0
+UNIT.US,D,20210930,000000,15.6799,15.6927,15.2815,15.4311,970797,0
+UNIT.US,D,20211001,000000,15.468,15.5931,15.1746,15.4311,1167622,0
+UNIT.US,D,20211004,000000,15.468,15.6057,15.4183,15.5179,908459,0
+UNIT.US,D,20211005,000000,15.5063,15.5243,15.2932,15.4423,750070,0
+UNIT.US,D,20211006,000000,15.3557,15.5126,15.2932,15.468,1288564,0
+UNIT.US,D,20211007,000000,15.5433,15.6927,15.5063,15.5179,913717,0
+UNIT.US,D,20211008,000000,15.5179,15.5179,15.0814,15.0814,884233,0
+UNIT.US,D,20211011,000000,15.1198,15.1312,14.7191,14.7446,958258,0
+UNIT.US,D,20211012,000000,14.7191,14.9436,14.6948,14.7191,1314903,0
+UNIT.US,D,20211013,000000,14.7318,14.9321,14.4333,14.8072,745708,0
+UNIT.US,D,20211014,000000,14.9067,15.0188,14.7828,14.8314,733402,0
+UNIT.US,D,20211015,000000,15.0074,15.0814,14.8314,14.9818,929158,0
+UNIT.US,D,20211018,000000,14.9321,15.088,14.8441,15.056,684366,0
+UNIT.US,D,20211019,000000,15.0814,15.1684,15.0317,15.1069,854766,0
+UNIT.US,D,20211020,000000,15.0687,16.4658,14.9436,16.2285,3600162,0
+UNIT.US,D,20211021,000000,16.2541,18.0131,16.217,17.9637,5877133,0
+UNIT.US,D,20211022,000000,17.7761,18.0949,17.6764,17.8514,1854293,0
+UNIT.US,D,20211025,000000,17.8754,18.1753,17.5948,17.9139,1601913,0
+UNIT.US,D,20211026,000000,17.9637,17.9637,17.6764,17.7389,1767889,0
+UNIT.US,D,20211027,000000,17.7633,17.9763,17.6011,17.6139,1331519,0
+UNIT.US,D,20211028,000000,17.6507,17.8525,17.6268,17.7504,1042070,0
+UNIT.US,D,20211029,000000,17.7389,17.8627,17.7136,17.8514,1350115,0
+UNIT.US,D,20211101,000000,17.8514,18.2123,17.7887,18.0131,1079516,0
+UNIT.US,D,20211102,000000,18.1498,18.1498,17.5258,17.7504,1008728,0
+UNIT.US,D,20211103,000000,17.726,17.9444,17.7136,17.7389,1125071,0
+UNIT.US,D,20211104,000000,17.7633,18.0758,17.2951,17.3395,1038051,0
+UNIT.US,D,20211105,000000,17.2888,17.3651,16.7782,17.3269,1103039,0
+UNIT.US,D,20211108,000000,17.3014,17.3014,16.8522,17.0156,758287,0
+UNIT.US,D,20211109,000000,16.9645,17.3895,16.9277,17.1022,591091,0
+UNIT.US,D,20211110,000000,17.2403,17.3014,17.0527,17.064,787178,0
+UNIT.US,D,20211111,000000,17.0768,17.1151,16.828,16.8652,471964,0
+UNIT.US,D,20211112,000000,16.9517,17.0156,16.7285,16.753,644792,0
+UNIT.US,D,20211115,000000,16.828,17.4518,16.7157,17.4266,924955,0
+UNIT.US,D,20211116,000000,17.4266,17.7019,17.3395,17.439,805242,0
+UNIT.US,D,20211117,000000,17.4266,17.6636,17.3078,17.5515,867454,0
+UNIT.US,D,20211118,000000,17.6011,17.6011,17.2276,17.439,892359,0
+UNIT.US,D,20211119,000000,17.439,17.6892,17.2145,17.4138,954182,0
+UNIT.US,D,20211122,000000,17.5019,17.6268,17.0768,17.1151,854807,0
+UNIT.US,D,20211123,000000,17.1533,17.5644,17.064,17.1891,741122,0
+UNIT.US,D,20211124,000000,17.1891,17.3141,17.0576,17.2145,416524,0
+UNIT.US,D,20211126,000000,16.7658,17.0894,16.2921,16.6034,1156989,0
+UNIT.US,D,20211129,000000,16.8036,16.9517,16.5663,16.8652,839842,0
+UNIT.US,D,20211130,000000,16.7157,16.828,16.5166,16.5536,1349407,0
+UNIT.US,D,20211201,000000,16.791,16.8841,16.1673,16.1801,1470221,0
+UNIT.US,D,20211202,000000,16.2541,16.8652,16.1287,16.753,1455195,0
+UNIT.US,D,20211203,000000,16.753,16.753,16.379,16.5906,1226040,0
+UNIT.US,D,20211206,000000,16.6902,16.828,16.4723,16.6034,1274776,0
+UNIT.US,D,20211207,000000,16.7029,17.1533,16.6034,16.8652,1118573,0
+UNIT.US,D,20211208,000000,16.9161,17.0768,16.5663,16.7782,795523,0
+UNIT.US,D,20211209,000000,16.6661,16.6902,16.3534,16.4045,821679,0
+UNIT.US,D,20211210,000000,16.5166,16.5663,16.2793,16.3408,639902,0
+UNIT.US,D,20211213,000000,16.2285,16.2986,16.1097,16.1801,841094,0
+UNIT.US,D,20211214,000000,16.1545,16.3294,15.8724,15.9426,1206162,0
+UNIT.US,D,20211215,000000,15.9554,16.1864,15.9234,16.1415,1315666,0
+UNIT.US,D,20211216,000000,16.1287,16.3431,15.9592,16.1929,1326565,0
+UNIT.US,D,20211217,000000,16.079,16.5528,15.9529,16.2183,4098296,0
+UNIT.US,D,20211220,000000,16.0152,16.092,15.7385,16.041,1064834,0
+UNIT.US,D,20211221,000000,16.092,16.5334,16.092,16.5206,1197395,0
+UNIT.US,D,20211222,000000,16.5714,16.7094,16.4325,16.6852,735160,0
+UNIT.US,D,20211223,000000,16.7857,16.9366,16.628,16.7729,830119,0
+UNIT.US,D,20211227,000000,16.7988,16.9239,16.6341,16.9239,1161045,0
+UNIT.US,D,20211228,000000,16.962,17.4226,16.8867,17.3155,1276166,0
+UNIT.US,D,20211229,000000,17.3536,17.4035,17.1393,17.3793,1011817,0
+UNIT.US,D,20211230,000000,17.4163,17.8832,17.3155,17.7824,1025004,0
+UNIT.US,D,20211231,000000,17.7824,18.0033,17.6432,17.6815,1232101,0
+UNIT.US,D,20220103,000000,17.7199,17.7441,17.0756,17.5298,987786,0
+UNIT.US,D,20220104,000000,17.5553,17.7185,16.962,16.962,1012313,0
+UNIT.US,D,20220105,000000,16.9748,16.9811,16.4451,16.6087,1587187,0
+UNIT.US,D,20220106,000000,16.596,16.6968,16.2997,16.3944,1072308,0
+UNIT.US,D,20220107,000000,16.5895,16.6087,16.079,16.4568,1051839,0
+UNIT.US,D,20220110,000000,16.3561,16.4069,16.1161,16.2424,967937,0
+UNIT.US,D,20220111,000000,16.1287,16.2743,15.9399,16.2183,836172,0
+UNIT.US,D,20220112,000000,16.1929,16.3316,16.0662,16.1161,739391,0
+UNIT.US,D,20220113,000000,16.1545,16.1801,15.8763,15.9017,666949,0
+UNIT.US,D,20220114,000000,15.8009,15.8763,15.5613,15.8009,1074112,0
+UNIT.US,D,20220118,000000,15.7131,16.1415,15.5994,16.0283,1271595,0
+UNIT.US,D,20220119,000000,16.0283,16.092,15.4285,15.625,1501947,0
+UNIT.US,D,20220120,000000,15.625,15.7385,15.2587,15.296,929096,0
+UNIT.US,D,20220121,000000,15.296,15.7627,15.2587,15.296,1037658,0
+UNIT.US,D,20220124,000000,15.1823,15.3597,14.7535,15.2715,2029131,0
+UNIT.US,D,20220125,000000,15.1069,15.3187,14.811,15.2078,1108397,0
+UNIT.US,D,20220126,000000,15.2715,15.5803,14.8287,14.9053,1081240,0
+UNIT.US,D,20220127,000000,14.9053,14.987,14.4001,14.4512,1273601,0
+UNIT.US,D,20220128,000000,14.3874,14.7919,14.0723,14.7919,1457160,0
+UNIT.US,D,20220131,000000,14.6528,15.2843,14.5265,15.2205,2318916,0
+UNIT.US,D,20220201,000000,15.2332,15.3531,14.955,15.158,1166705,0
+UNIT.US,D,20220202,000000,15.1325,15.1823,14.8543,14.9308,935792,0
+UNIT.US,D,20220203,000000,14.9181,15.0188,14.7025,14.728,844457,0
+UNIT.US,D,20220204,000000,14.5776,14.672,14.1283,14.5265,1630845,0
+UNIT.US,D,20220207,000000,14.5521,14.848,14.5137,14.7664,1389913,0
+UNIT.US,D,20220208,000000,14.7664,14.9805,14.6656,14.9308,1075579,0
+UNIT.US,D,20220209,000000,15.0188,15.2205,14.968,15.0687,748484,0
+UNIT.US,D,20220210,000000,14.9053,15.0814,14.5521,14.6273,1064021,0
+UNIT.US,D,20220211,000000,14.6911,14.8671,14.3121,14.5137,2210191,0
+UNIT.US,D,20220214,000000,14.5647,14.5888,14.0403,14.1986,1588465,0
+UNIT.US,D,20220215,000000,14.2866,14.6143,14.2801,14.5647,1028132,0
+UNIT.US,D,20220216,000000,14.5265,14.7664,14.4755,14.7407,913489,0
+UNIT.US,D,20220217,000000,14.7025,14.728,14.3439,14.5392,1043573,0
+UNIT.US,D,20220218,000000,14.4383,14.6273,14.1921,14.2739,1581872,0
+UNIT.US,D,20220222,000000,14.1986,14.3121,13.9906,14.0468,993808,0
+UNIT.US,D,20220223,000000,14.1105,14.2421,13.8949,13.9203,746880,0
+UNIT.US,D,20220224,000000,13.6742,14.1731,13.5671,14.1347,1160269,0
+UNIT.US,D,20220225,000000,14.6911,16.1673,14.3491,16.092,2941256,0
+UNIT.US,D,20220228,000000,15.9655,16.596,15.8583,16.3687,2247123,0
+UNIT.US,D,20220301,000000,16.4069,16.6852,16.0536,16.6341,1787500,0
+UNIT.US,D,20220302,000000,16.6726,17.2403,16.596,17.2019,1639178,0
+UNIT.US,D,20220303,000000,17.3409,17.3793,17.0756,17.2898,1075543,0
+UNIT.US,D,20220304,000000,17.1393,17.3027,17.0194,17.1763,918561,0
+UNIT.US,D,20220307,000000,17.1012,17.1266,16.6215,16.8101,1156911,0
+UNIT.US,D,20220308,000000,16.8101,17.1138,16.3944,16.4325,2140245,0
+UNIT.US,D,20220309,000000,16.5334,17.2659,16.5076,17.0131,2082634,0
+UNIT.US,D,20220310,000000,16.8741,17.063,16.6087,17.0003,907527,0
+UNIT.US,D,20220311,000000,16.6596,17.1952,16.5829,16.6215,1015330,0
+UNIT.US,D,20220314,000000,16.6469,16.6596,16.1545,16.3815,1148716,0
+UNIT.US,D,20220315,000000,16.4197,16.4568,15.9273,16.255,2175443,0
+UNIT.US,D,20220316,000000,16.3687,16.6596,16.0662,16.4325,1953200,0
+UNIT.US,D,20220317,000000,16.3561,17.4734,16.0536,17.3664,2161450,0
+UNIT.US,D,20220318,000000,17.4798,17.9839,17.3345,17.4163,2326934,0
+UNIT.US,D,20220321,000000,17.4928,17.6193,17.2276,17.3919,767666,0
+UNIT.US,D,20220322,000000,17.4671,17.9534,17.4226,17.7568,1952989,0
+UNIT.US,D,20220323,000000,17.6943,17.7328,17.3281,17.4163,1065215,0
+UNIT.US,D,20220324,000000,17.4419,17.7441,17.3793,17.7328,771423,0
+UNIT.US,D,20220325,000000,17.7328,17.859,17.5056,17.6689,901031,0
+UNIT.US,D,20220328,000000,17.6062,17.7303,17.581,17.6689,746048,0
+UNIT.US,D,20220329,000000,17.795,17.8832,17.5298,17.7199,1391788,0
+UNIT.US,D,20220330,000000,17.8461,17.8832,17.3598,17.5681,930912,0
+UNIT.US,D,20220331,000000,17.6062,17.7849,17.4787,17.5553,1045219,0
+UNIT.US,D,20220401,000000,17.5424,17.9637,17.4916,17.9507,1528356,0
+UNIT.US,D,20220404,000000,17.8743,17.9507,17.5298,17.6699,878820,0
+UNIT.US,D,20220405,000000,17.6316,17.836,17.4404,17.4916,730143,0
+UNIT.US,D,20220406,000000,17.4019,17.6827,17.1727,17.5041,1746966,0
+UNIT.US,D,20220407,000000,17.5298,17.5998,17.1533,17.3127,1310775,0
+UNIT.US,D,20220408,000000,17.3384,17.4787,17.0959,17.2236,999512,0
+UNIT.US,D,20220411,000000,17.2621,17.3637,17.0449,17.0959,674154,0
+UNIT.US,D,20220412,000000,17.249,17.3637,17.0705,17.2236,1115378,0
+UNIT.US,D,20220413,000000,17.1982,17.4916,17.1727,17.4148,840516,0
+UNIT.US,D,20220414,000000,17.4533,17.4787,17.0385,17.0705,1000907,0
+UNIT.US,D,20220418,000000,17.1214,17.2553,16.9366,17.0449,1227731,0
+UNIT.US,D,20220419,000000,17.1088,17.5616,17.0705,17.3895,1162960,0
+UNIT.US,D,20220420,000000,17.5041,17.7019,17.3127,17.4659,1411542,0
+UNIT.US,D,20220421,000000,17.6062,17.6062,16.8791,17.0449,1021332,0
+UNIT.US,D,20220422,000000,17.032,17.1599,16.8791,16.93,1616133,0
+UNIT.US,D,20220425,000000,16.7897,16.9239,16.5921,16.7134,2155105,0
+UNIT.US,D,20220426,000000,16.6495,16.8023,15.9287,15.9732,1559506,0
+UNIT.US,D,20220427,000000,16.0242,16.2667,15.8328,16.0626,1427198,0
+UNIT.US,D,20220428,000000,16.2413,16.4963,15.9478,16.4197,904079,0
+UNIT.US,D,20220429,000000,16.2793,16.3177,15.7182,15.8072,1351835,0
+UNIT.US,D,20220502,000000,15.8072,15.9349,15.1375,15.5522,1757316,0
+UNIT.US,D,20220503,000000,15.5906,15.8839,15.3546,15.7689,1282041,0
+UNIT.US,D,20220504,000000,15.3353,15.9606,15.2587,15.9096,1180775,0
+UNIT.US,D,20220505,000000,15.8583,16.5602,15.0548,15.2332,1553221,0
+UNIT.US,D,20220506,000000,15.0037,15.1184,14.4168,14.5443,2137005,0
+UNIT.US,D,20220509,000000,14.3786,14.4041,13.2748,13.4089,2167658,0
+UNIT.US,D,20220510,000000,13.5747,13.6768,12.9751,13.3451,1660159,0
+UNIT.US,D,20220511,000000,13.3833,13.6257,13.1026,13.1537,1252326,0
+UNIT.US,D,20220512,000000,13.1665,13.3642,12.9241,13.0644,1188428,0
+UNIT.US,D,20220513,000000,13.141,13.6129,13.1282,13.5874,2187606,0
+UNIT.US,D,20220516,000000,13.5619,13.6961,13.4153,13.4598,776252,0
+UNIT.US,D,20220517,000000,13.4981,13.8298,13.4981,13.7406,953151,0
+UNIT.US,D,20220518,000000,13.5365,13.6704,13.294,13.4854,1548507,0
+UNIT.US,D,20220519,000000,13.3705,13.8043,13.3322,13.3961,1146934,0
+UNIT.US,D,20220520,000000,13.5492,13.5874,13.0134,13.3196,1067457,0
+UNIT.US,D,20220523,000000,13.4472,13.8043,13.2813,13.7279,1555750,0
+UNIT.US,D,20220524,000000,13.6641,13.8809,13.4089,13.7406,1140568,0
+UNIT.US,D,20220525,000000,13.7406,14.3146,13.6641,14.1998,1289475,0
+UNIT.US,D,20220526,000000,14.2126,14.4168,13.9574,14.1489,1356122,0
+UNIT.US,D,20220527,000000,14.2634,14.7675,14.1616,14.6847,1364727,0
+UNIT.US,D,20220531,000000,14.3656,14.5761,14.3338,14.4678,1348629,0
+UNIT.US,D,20220601,000000,14.4423,14.4678,14.1105,14.2254,1101498,0
+UNIT.US,D,20220602,000000,14.1743,14.6847,13.8937,14.6593,995497,0
+UNIT.US,D,20220603,000000,14.5443,14.6465,14.4231,14.6208,1069248,0
+UNIT.US,D,20220606,000000,14.876,14.9397,14.3656,14.5699,874815,0
+UNIT.US,D,20220607,000000,14.4806,14.557,14.034,14.5187,930430,0
+UNIT.US,D,20220608,000000,14.3656,14.455,14.085,14.1361,722258,0
+UNIT.US,D,20220609,000000,14.1105,14.1552,13.6896,13.7279,862714,0
+UNIT.US,D,20220610,000000,13.5492,13.5619,13.3067,13.5237,987569,0
+UNIT.US,D,20220613,000000,13.1282,13.1856,12.6306,12.771,1474759,0
+UNIT.US,D,20220614,000000,12.7965,12.8539,12.3244,12.5158,1139741,0
+UNIT.US,D,20220615,000000,12.6944,13.0644,12.5987,12.822,1491556,0
+UNIT.US,D,20220616,000000,12.6018,12.6925,12.2651,12.4334,1389085,0
+UNIT.US,D,20220617,000000,12.5889,13.0162,12.4917,12.9644,2701677,0
+UNIT.US,D,20220621,000000,13.1069,13.2752,13.0033,13.1975,1193488,0
+UNIT.US,D,20220622,000000,13.0162,13.4307,12.9903,13.1328,1423820,0
+UNIT.US,D,20220623,000000,13.1587,13.3335,13.0486,13.1846,1199057,0
+UNIT.US,D,20220624,000000,13.1846,13.3142,12.9256,12.9644,5477388,0
+UNIT.US,D,20220627,000000,12.9644,13.094,12.8609,12.9126,1233504,0
+UNIT.US,D,20220628,000000,13.0162,13.1199,12.4917,12.5371,1253093,0
+UNIT.US,D,20220629,000000,12.4464,12.4464,11.9348,12.0578,1786462,0
+UNIT.US,D,20220630,000000,11.9801,12.3363,11.9348,12.2003,1836670,0
+UNIT.US,D,20220701,000000,12.1744,12.4982,12.0449,12.4593,1728739,0
+UNIT.US,D,20220705,000000,12.2003,12.4075,12.006,12.3817,1495772,0
+UNIT.US,D,20220706,000000,12.3557,12.55,12.1291,12.1356,842483,0
+UNIT.US,D,20220707,000000,12.2391,12.3687,12.1873,12.291,784486,0
+UNIT.US,D,20220708,000000,12.3039,12.5111,12.1226,12.2133,591608,0
+UNIT.US,D,20220711,000000,12.2133,12.2651,12.1097,12.1744,800860,0
+UNIT.US,D,20220712,000000,12.0837,12.2651,11.9348,12.0837,993737,0
+UNIT.US,D,20220713,000000,11.9542,12.2586,11.8506,12.2003,531329,0
+UNIT.US,D,20220714,000000,12.0449,12.0837,11.7923,11.8118,720178,0
+UNIT.US,D,20220715,000000,12.1097,12.1938,11.8506,12.0578,847899,0
+UNIT.US,D,20220718,000000,12.1744,12.291,11.9154,11.9801,658705,0
+UNIT.US,D,20220719,000000,12.1744,12.4982,12.1042,12.4723,1045208,0
+UNIT.US,D,20220720,000000,12.4723,12.6407,12.3946,12.5759,735861,0
+UNIT.US,D,20220721,000000,12.55,12.809,12.3817,12.7961,722866,0
+UNIT.US,D,20220722,000000,12.8349,12.9644,12.5111,12.7054,922506,0
+UNIT.US,D,20220725,000000,12.7572,12.8026,12.5889,12.6795,814702,0
+UNIT.US,D,20220726,000000,12.6407,12.7766,12.5371,12.5889,654367,0
+UNIT.US,D,20220727,000000,12.6277,12.8479,12.6147,12.7572,819812,0
+UNIT.US,D,20220728,000000,12.8867,13.081,12.809,12.9903,992809,0
+UNIT.US,D,20220729,000000,13.0422,13.0798,12.8609,12.9126,909316,0
+UNIT.US,D,20220801,000000,12.8867,13.0422,12.7896,12.9774,652507,0
+UNIT.US,D,20220802,000000,12.8867,13.2235,12.8738,12.9903,564156,0
+UNIT.US,D,20220803,000000,13.081,13.4112,13.0551,13.2235,2339077,0
+UNIT.US,D,20220804,000000,13.4048,13.5214,12.6277,12.7572,1081009,0
+UNIT.US,D,20220805,000000,12.6795,12.9385,12.4723,12.8997,1020419,0
+UNIT.US,D,20220808,000000,13.1846,13.2235,12.8479,12.8997,1417244,0
+UNIT.US,D,20220809,000000,12.8609,12.958,12.7637,12.9126,1167820,0
+UNIT.US,D,20220810,000000,13.081,13.1846,12.9644,13.1328,1142679,0
+UNIT.US,D,20220811,000000,13.1846,13.2623,13.0188,13.094,836410,0
+UNIT.US,D,20220812,000000,13.2106,13.2883,13.0292,13.1069,1309147,0
+UNIT.US,D,20220815,000000,13.0681,13.2106,12.958,13.1846,1171864,0
+UNIT.US,D,20220816,000000,13.1716,13.4566,13.1069,13.3659,1225803,0
+UNIT.US,D,20220817,000000,13.1846,13.2106,13.0681,13.1199,653995,0
+UNIT.US,D,20220818,000000,13.1199,13.2623,13.0486,13.2494,370410,0
+UNIT.US,D,20220819,000000,13.1975,13.1975,13.0162,13.0681,621255,0
+UNIT.US,D,20220822,000000,12.9515,12.9644,12.6277,12.6795,820540,0
+UNIT.US,D,20220823,000000,12.6407,12.7184,12.3622,12.4205,855780,0
+UNIT.US,D,20220824,000000,12.4075,12.6147,12.3298,12.4593,654791,0
+UNIT.US,D,20220825,000000,12.5111,12.7831,12.4982,12.7831,1086573,0
+UNIT.US,D,20220826,000000,12.7572,12.7572,12.3428,12.3687,706490,0
+UNIT.US,D,20220829,000000,12.3039,12.4269,12.1615,12.1873,543005,0
+UNIT.US,D,20220830,000000,12.1744,12.278,11.9931,12.0319,757904,0
+UNIT.US,D,20220831,000000,12.0967,12.3622,12.0578,12.1615,867681,0
+UNIT.US,D,20220901,000000,12.0708,12.2262,11.9154,12.2003,857037,0
+UNIT.US,D,20220902,000000,12.3557,12.4075,11.9413,11.9801,913387,0
+UNIT.US,D,20220906,000000,12.006,12.0902,11.7923,11.9024,1262962,0
+UNIT.US,D,20220907,000000,11.8247,11.9801,11.6823,11.9413,1080654,0
+UNIT.US,D,20220908,000000,11.8491,12.1256,11.7833,12.1256,662672,0
+UNIT.US,D,20220909,000000,12.1914,12.5996,12.0695,12.5996,787033,0
+UNIT.US,D,20220912,000000,12.6654,12.8234,12.5206,12.5469,644003,0
+UNIT.US,D,20220913,000000,12.2704,12.3099,11.6648,11.7043,1206990,0
+UNIT.US,D,20220914,000000,11.6516,11.7438,11.4966,11.6648,846141,0
+UNIT.US,D,20220915,000000,11.6516,11.7701,11.3883,11.3883,1013602,0
+UNIT.US,D,20220916,000000,11.3357,11.3752,11.1184,11.2435,2461303,0
+UNIT.US,D,20220919,000000,11.1513,11.4081,11.0789,11.3488,831750,0
+UNIT.US,D,20220920,000000,11.1777,11.2106,10.9408,11.125,804304,0
+UNIT.US,D,20220921,000000,11.1777,11.2764,10.7564,10.7695,1028370,0
+UNIT.US,D,20220922,000000,10.7564,10.7827,10.2166,10.2429,1409237,0
+UNIT.US,D,20220923,000000,10.1902,10.1902,9.55828,9.61096,1908569,0
+UNIT.US,D,20220926,000000,9.54513,9.59779,8.76834,8.79469,2179255,0
+UNIT.US,D,20220927,000000,8.93949,9.19623,8.85392,9.08433,1958103,0
+UNIT.US,D,20220928,000000,9.17646,9.44638,9.08433,9.37398,1411195,0
+UNIT.US,D,20220929,000000,9.29496,9.34764,8.78152,8.821,2232104,0
+UNIT.US,D,20220930,000000,8.87368,9.27524,8.84735,9.15016,1806067,0
+UNIT.US,D,20221003,000000,9.34764,9.55828,9.03165,9.47928,1284900,0
+UNIT.US,D,20221004,000000,9.78212,10.2363,9.72942,10.1771,1762538,0
+UNIT.US,D,20221005,000000,9.88743,9.94007,9.51881,9.57144,1706183,0
+UNIT.US,D,20221006,000000,9.58462,9.61096,9.04483,9.08433,2078872,0
+UNIT.US,D,20221007,000000,8.96583,9.07772,8.7552,8.76834,1341987,0
+UNIT.US,D,20221010,000000,8.821,9.09091,8.80785,8.91319,1087326,0
+UNIT.US,D,20221011,000000,8.88683,8.99215,8.48527,8.62352,2406281,0
+UNIT.US,D,20221012,000000,8.66303,8.76834,8.5182,8.68935,1667972,0
+UNIT.US,D,20221013,000000,8.5182,9.63072,8.36019,9.59779,2316646,0
+UNIT.US,D,20221014,000000,9.70312,9.72942,9.0975,9.16333,1887686,0
+UNIT.US,D,20221017,000000,9.46611,10.0191,9.46611,9.79526,1470640,0
+UNIT.US,D,20221018,000000,10.0323,10.2034,9.65044,9.83477,1261830,0
+UNIT.US,D,20221019,000000,9.61096,9.67678,9.07116,9.43979,1302590,0
+UNIT.US,D,20221020,000000,9.37398,9.57804,9.24231,9.29496,893440,0
+UNIT.US,D,20221021,000000,9.4003,9.41347,9.11065,9.38715,939071,0
+UNIT.US,D,20221024,000000,9.43979,9.57144,9.27524,9.37398,805952,0
+UNIT.US,D,20221025,000000,9.38715,10.1705,9.37398,10.0849,2349568,0
+UNIT.US,D,20221026,000000,10.1244,10.1902,9.74921,9.80844,2496992,0
+UNIT.US,D,20221027,000000,9.95324,10.1047,9.91377,9.92694,1597326,0
+UNIT.US,D,20221028,000000,9.88743,10.2363,9.84793,10.1112,2336534,0
+UNIT.US,D,20221031,000000,10.0191,10.526,9.87426,10.2166,6417337,0
+UNIT.US,D,20221101,000000,10.3087,10.4536,10.0323,10.1771,1495268,0
+UNIT.US,D,20221102,000000,10.0454,10.0454,9.37398,9.43979,2217106,0
+UNIT.US,D,20221103,000000,9.25548,9.32788,8.7552,8.83415,1485935,0
+UNIT.US,D,20221104,000000,8.88683,9.09091,8.76834,8.9,1584140,0
+UNIT.US,D,20221107,000000,8.97902,9.24231,8.92632,9.17646,1489245,0
+UNIT.US,D,20221108,000000,9.17646,9.25548,8.92632,9.15016,1371487,0
+UNIT.US,D,20221109,000000,9.05799,9.24231,8.78152,8.79469,1858343,0
+UNIT.US,D,20221110,000000,9.21599,9.98618,9.18308,9.80844,2630015,0
+UNIT.US,D,20221111,000000,9.91377,10.2824,9.75576,10.2561,1705423,0
+UNIT.US,D,20221114,000000,10.1639,10.2561,9.90061,10.0849,1536632,0
+UNIT.US,D,20221115,000000,10.3351,10.5852,10.0915,10.1376,1113987,0
+UNIT.US,D,20221116,000000,10.0191,10.1244,9.84793,9.88743,1058925,0
+UNIT.US,D,20221117,000000,9.70312,9.83477,9.57804,9.68995,969079,0
+UNIT.US,D,20221118,000000,9.96643,10.0323,9.67678,9.80844,840601,0
+UNIT.US,D,20221121,000000,9.75576,9.7887,9.53195,9.54513,831474,0
+UNIT.US,D,20221122,000000,9.62412,9.72942,9.50562,9.70312,502473,0
+UNIT.US,D,20221123,000000,9.63729,9.76233,9.58462,9.75576,367200,0
+UNIT.US,D,20221125,000000,9.78212,10.1244,9.6486,10.0586,435431,0
+UNIT.US,D,20221128,000000,9.92694,10.0191,9.48588,9.51881,828930,0
+UNIT.US,D,20221129,000000,9.54513,9.68336,9.45298,9.67678,947124,0
+UNIT.US,D,20221130,000000,9.67678,10.0652,9.45298,10.0323,1527781,0
+UNIT.US,D,20221201,000000,10.1508,10.2692,9.7887,9.8611,686647,0
+UNIT.US,D,20221202,000000,9.71629,9.90717,9.58462,9.8216,698778,0
+UNIT.US,D,20221205,000000,9.71629,9.80844,9.46611,9.55828,963682,0
+UNIT.US,D,20221206,000000,9.58462,9.63729,9.28182,9.28182,671006,0
+UNIT.US,D,20221207,000000,8.32072,8.5972,7.87308,7.99814,9712325,0
+UNIT.US,D,20221208,000000,7.95207,8.01791,7.34646,7.85993,8376526,0
+UNIT.US,D,20221209,000000,7.87308,8.07054,7.71508,7.82042,3673011,0
+UNIT.US,D,20221212,000000,7.80726,8.05739,7.79408,8.01791,2465423,0
+UNIT.US,D,20221213,000000,8.20221,8.36019,7.93891,8.13637,3448565,0
+UNIT.US,D,20221214,000000,8.09691,8.27464,7.91259,7.95207,4021308,0
+UNIT.US,D,20221215,000000,7.93858,8.07359,7.80654,7.89808,2010323,0
+UNIT.US,D,20221216,000000,7.73604,8.03309,7.69554,8.00607,6926753,0
+UNIT.US,D,20221219,000000,8.03309,8.03309,7.39852,7.41204,2122549,0
+UNIT.US,D,20221220,000000,7.43904,7.46605,7.20952,7.37155,3324138,0
+UNIT.US,D,20221221,000000,7.43904,7.61455,7.37155,7.39852,1626131,0
+UNIT.US,D,20221222,000000,7.30403,7.47953,7.22304,7.46605,2295512,0
+UNIT.US,D,20221223,000000,7.49305,7.79006,7.4385,7.74954,1251772,0
+UNIT.US,D,20221227,000000,7.83055,7.83055,7.53354,7.64155,928418,0
+UNIT.US,D,20221228,000000,7.69554,7.72256,7.37155,7.37155,936908,0
+UNIT.US,D,20221229,000000,7.42554,7.69554,7.40527,7.66855,1201320,0
+UNIT.US,D,20221230,000000,7.64155,7.65505,7.23652,7.46605,2648017,0
+UNIT.US,D,20230103,000000,7.60104,7.83055,7.41879,7.76306,1750532,0
+UNIT.US,D,20230104,000000,7.87107,8.04659,7.79006,7.97908,1357548,0
+UNIT.US,D,20230105,000000,7.91156,7.91186,7.69554,7.74954,1064452,0
+UNIT.US,D,20230106,000000,7.81708,7.95207,7.60104,7.95207,1049741,0
+UNIT.US,D,20230109,000000,8.04659,8.06009,7.84405,7.87107,1101267,0
+UNIT.US,D,20230110,000000,7.87107,7.91829,7.74954,7.81708,1106969,0
+UNIT.US,D,20230111,000000,7.85756,8.18159,7.85756,8.10058,2019612,0
+UNIT.US,D,20230112,000000,8.20859,8.30312,8.00783,8.16809,1130439,0
+UNIT.US,D,20230113,000000,8.03309,8.28958,7.96557,8.23559,949586,0
+UNIT.US,D,20230117,000000,8.24911,8.30312,8.12758,8.18159,734630,0
+UNIT.US,D,20230118,000000,8.19511,8.28958,7.99259,8.10058,1547203,0
+UNIT.US,D,20230119,000000,8.07359,8.14108,7.97908,8.03309,1315552,0
+UNIT.US,D,20230120,000000,8.14108,8.38411,7.93843,8.37061,2243541,0
+UNIT.US,D,20230123,000000,8.31662,8.51912,8.23559,8.47862,1858154,0
+UNIT.US,D,20230124,000000,8.46512,8.47862,8.26933,8.33012,934379,0
+UNIT.US,D,20230125,000000,8.33012,8.56863,8.19494,8.49212,1137301,0
+UNIT.US,D,20230126,000000,8.61362,8.70814,8.45162,8.55961,1856812,0
+UNIT.US,D,20230127,000000,8.57315,8.89038,8.50562,8.77563,1835947,0
+UNIT.US,D,20230130,000000,8.64064,8.72163,8.54611,8.60012,1156698,0
+UNIT.US,D,20230131,000000,8.62714,8.93765,8.60012,8.89716,1834222,0
+UNIT.US,D,20230201,000000,8.81614,9.01868,8.57315,8.89716,1758596,0
+UNIT.US,D,20230202,000000,9.08617,9.25573,8.96666,9.08617,2968299,0
+UNIT.US,D,20230203,000000,8.91065,8.9174,8.72163,8.81614,2764168,0
+UNIT.US,D,20230206,000000,8.76215,8.82964,8.57325,8.70814,1526730,0
+UNIT.US,D,20230207,000000,8.60012,8.60012,8.31662,8.46512,2163753,0
+UNIT.US,D,20230208,000000,8.43812,8.46512,8.14108,8.19511,1737145,0
+UNIT.US,D,20230209,000000,8.34359,8.38411,8.0663,8.18159,2030163,0
+UNIT.US,D,20230210,000000,8.12758,8.17484,7.8373,8.12758,1883260,0
+UNIT.US,D,20230213,000000,8.15459,8.33012,8.08708,8.31662,1441048,0
+UNIT.US,D,20230214,000000,8.28958,8.32335,8.03309,8.12758,1396148,0
+UNIT.US,D,20230215,000000,8.07359,8.10733,7.93858,8.07359,1443586,0
+UNIT.US,D,20230216,000000,7.95207,8.07019,7.87781,7.97908,1425546,0
+UNIT.US,D,20230217,000000,8.01956,8.03309,7.89808,8.01956,2273643,0
+UNIT.US,D,20230221,000000,7.89808,7.94531,7.52004,7.60104,2078751,0
+UNIT.US,D,20230222,000000,7.57403,7.65505,7.50654,7.61455,2182264,0
+UNIT.US,D,20230223,000000,7.69554,7.79006,7.54934,7.76306,2111941,0
+UNIT.US,D,20230224,000000,7.76306,7.77656,7.20952,7.56054,2004877,0
+UNIT.US,D,20230227,000000,7.62806,7.93858,7.57403,7.87107,3017367,0
+UNIT.US,D,20230228,000000,7.79006,7.93858,7.41204,7.41204,3000001,0
+UNIT.US,D,20230301,000000,7.45253,7.45253,6.88549,6.95303,3375147,0
+UNIT.US,D,20230302,000000,7.03402,7.03402,6.76399,6.88549,3347880,0
+UNIT.US,D,20230303,000000,6.95303,7.0205,6.80448,6.84502,3008908,0
+UNIT.US,D,20230306,000000,6.899,6.899,6.73024,6.77749,2999022,0
+UNIT.US,D,20230307,000000,6.73699,6.77749,6.27796,6.27796,2748987,0
+UNIT.US,D,20230308,000000,6.29144,6.37243,6.04842,6.08895,3602657,0
+UNIT.US,D,20230309,000000,6.06193,6.07544,5.79192,5.84589,4445420,0
+UNIT.US,D,20230310,000000,6.14296,6.14969,5.66366,5.7784,4286656,0
+UNIT.US,D,20230313,000000,5.7244,5.9404,5.60292,5.8594,3204517,0
+UNIT.US,D,20230314,000000,6.00793,6.10241,5.25188,5.35989,5214124,0
+UNIT.US,D,20230315,000000,5.42738,5.42738,4.88733,5.08987,5115847,0
+UNIT.US,D,20230316,000000,5.04936,5.15736,4.88059,5.06288,3023751,0
+UNIT.US,D,20230317,000000,5.02234,5.03586,4.52284,4.69832,7233373,0
+UNIT.US,D,20230320,000000,4.76583,5.02234,4.72533,4.87386,3411450,0
+UNIT.US,D,20230321,000000,4.91433,5.04261,4.74558,4.99536,3903947,0
+UNIT.US,D,20230322,000000,4.92787,4.96835,4.60383,4.60383,2886377,0
+UNIT.US,D,20230323,000000,4.65784,4.75233,4.44181,4.48232,2353582,0
+UNIT.US,D,20230324,000000,4.44181,4.56333,4.25281,4.54983,2602048,0
+UNIT.US,D,20230327,000000,4.72533,4.75233,4.56333,4.71183,2161754,0
+UNIT.US,D,20230328,000000,4.69832,4.7591,4.57683,4.72533,1719946,0
+UNIT.US,D,20230329,000000,4.76583,4.87494,4.74558,4.83334,2728006,0
+UNIT.US,D,20230330,000000,4.84745,4.90381,4.77701,4.79106,1896942,0
+UNIT.US,D,20230331,000000,4.80517,5.00245,4.77701,5.00245,2572698,0
+UNIT.US,D,20230403,000000,4.81926,5.01654,4.7629,4.83334,2181783,0
+UNIT.US,D,20230404,000000,4.88972,4.88972,4.53745,4.5938,1852431,0
+UNIT.US,D,20230405,000000,4.62198,4.63609,4.4388,4.4388,2419175,0
+UNIT.US,D,20230406,000000,4.4247,4.56562,4.4247,4.46696,1638262,0
+UNIT.US,D,20230410,000000,4.50926,4.55153,4.31198,4.4388,1910416,0
+UNIT.US,D,20230411,000000,4.45288,4.66426,4.40357,4.62198,4464639,0
+UNIT.US,D,20230412,000000,4.72062,4.79106,4.55153,4.56562,1913209,0
+UNIT.US,D,20230413,000000,4.55153,4.74881,4.55153,4.70652,2401680,0
+UNIT.US,D,20230414,000000,4.7629,4.84745,4.5938,4.69242,3005105,0
+UNIT.US,D,20230417,000000,4.66426,5.03062,4.66426,5.01654,2705162,0
+UNIT.US,D,20230418,000000,5.05882,5.05882,4.79106,4.83334,2765934,0
+UNIT.US,D,20230419,000000,4.79106,5.00245,4.77701,4.93198,1550275,0
+UNIT.US,D,20230420,000000,4.88972,4.94608,4.67834,4.72062,1676787,0
+UNIT.US,D,20230421,000000,4.7347,4.7629,4.48106,4.56562,1908473,0
+UNIT.US,D,20230424,000000,4.5797,4.6079,4.46696,4.49516,1305363,0
+UNIT.US,D,20230425,000000,4.4388,4.45288,4.2556,4.2556,1675428,0
+UNIT.US,D,20230426,000000,4.28379,4.39652,4.15696,4.17104,1428354,0
+UNIT.US,D,20230427,000000,4.19922,4.39652,4.14286,4.38242,2041656,0
+UNIT.US,D,20230428,000000,4.36835,4.84745,4.34014,4.81926,2996136,0
+UNIT.US,D,20230501,000000,4.80517,4.82631,4.64312,4.65016,1498219,0
+UNIT.US,D,20230502,000000,4.62198,4.6482,4.31198,4.34014,1965585,0
+UNIT.US,D,20230503,000000,4.32609,4.58676,4.31901,4.49516,2721937,0
+UNIT.US,D,20230504,000000,4.5797,5.15746,4.53745,5.12928,3331508,0
+UNIT.US,D,20230505,000000,5.17155,5.45336,5.03078,5.38292,3267966,0
+UNIT.US,D,20230508,000000,5.42519,5.50974,5.23495,5.34064,2372368,0
+UNIT.US,D,20230509,000000,5.28428,5.38292,5.10108,5.35474,2986794,0
+UNIT.US,D,20230510,000000,5.42519,5.58018,5.22087,5.31246,1614707,0
+UNIT.US,D,20230511,000000,5.24198,5.32655,5.0729,5.17155,1533606,0
+UNIT.US,D,20230512,000000,5.18564,5.21382,5.00245,5.18564,1695392,0
+UNIT.US,D,20230515,000000,5.18564,5.35474,5.18564,5.31246,1228478,0
+UNIT.US,D,20230516,000000,5.28428,5.31232,4.79106,4.79106,2897429,0
+UNIT.US,D,20230517,000000,4.84745,5.38997,4.83334,5.29837,2485367,0
+UNIT.US,D,20230518,000000,5.31246,5.31246,4.98837,5.27018,1229099,0
+UNIT.US,D,20230519,000000,5.35474,5.39687,5.14336,5.21382,1283613,0
+UNIT.US,D,20230522,000000,5.19972,5.552,5.11519,5.50974,1442331,0
+UNIT.US,D,20230523,000000,5.552,5.75634,5.49565,5.50974,1520327,0
+UNIT.US,D,20230524,000000,5.39701,5.43929,4.88972,4.90381,2754508,0
+UNIT.US,D,20230525,000000,4.90381,5.00245,4.79106,4.87563,2040396,0
+UNIT.US,D,20230526,000000,4.87563,5.11519,4.77701,5.11519,1476454,0
+UNIT.US,D,20230530,000000,5.10108,5.29837,5.08701,5.27018,1242918,0
+UNIT.US,D,20230531,000000,5.2561,5.27018,5.03062,5.24198,1870815,0
+UNIT.US,D,20230601,000000,5.24198,5.29133,4.99176,5.11519,1737563,0
+UNIT.US,D,20230602,000000,5.19972,5.52383,5.19972,5.46746,2225292,0
+UNIT.US,D,20230605,000000,5.42519,5.48862,5.27018,5.4111,1058255,0
+UNIT.US,D,20230606,000000,5.4111,5.81271,5.4111,5.65066,2860203,0
+UNIT.US,D,20230607,000000,5.7493,6.15795,5.7211,6.11567,3067872,0
+UNIT.US,D,20230608,000000,6.14384,6.19315,5.86907,6.10158,3408333,0
+UNIT.US,D,20230609,000000,6.08748,6.17908,5.87612,5.98885,4490822,0
+UNIT.US,D,20230612,000000,6.0734,6.22841,5.96771,6.18613,2999092,0
+UNIT.US,D,20230613,000000,6.29886,6.69343,6.28476,6.65114,6781369,0
+UNIT.US,D,20230614,000000,6.70751,6.73569,6.17202,6.32704,3942419,0
+UNIT.US,D,20230615,000000,6.34163,6.62589,6.20312,6.53115,2453614,0
+UNIT.US,D,20230616,000000,6.57487,6.66237,6.42908,6.63317,5291896,0
+UNIT.US,D,20230620,000000,6.61861,6.63317,6.34163,6.42908,1622964,0
+UNIT.US,D,20230621,000000,6.29788,6.53841,6.29788,6.42908,2360657,0
+UNIT.US,D,20230622,000000,6.45824,6.50199,6.06462,6.19584,1985738,0
+UNIT.US,D,20230623,000000,5.93344,6.19584,5.93344,6.03546,1867860,0
+UNIT.US,D,20230626,000000,6.17398,6.60403,6.0209,6.56029,2076485,0
+UNIT.US,D,20230627,000000,6.58945,6.66963,6.38535,6.57487,1703142,0
+UNIT.US,D,20230628,000000,6.57487,6.70594,6.45824,6.66237,2144301,0
+UNIT.US,D,20230629,000000,6.57487,6.83727,6.57487,6.83727,1440911,0
+UNIT.US,D,20230630,000000,6.80813,7.01222,6.64775,6.73525,1800180,0
+UNIT.US,D,20230703,000000,6.64775,7.01222,6.64775,6.98307,1103415,0
+UNIT.US,D,20230705,000000,6.98307,7.40582,6.91747,7.20176,2874422,0
+UNIT.US,D,20230706,000000,7.05598,7.05598,6.77897,6.98307,1234879,0
+UNIT.US,D,20230707,000000,6.99764,7.28922,6.98307,7.14342,2197124,0
+UNIT.US,D,20230710,000000,7.20176,7.42042,7.08512,7.2163,1991940,0
+UNIT.US,D,20230711,000000,7.2309,7.28922,7.04866,7.158,1240685,0
+UNIT.US,D,20230712,000000,7.33296,7.4423,7.18716,7.20176,2100479,0
+UNIT.US,D,20230713,000000,7.31838,7.49332,7.14342,7.44959,1872452,0
+UNIT.US,D,20230714,000000,7.43501,7.43501,6.82271,6.92476,4079879,0
+UNIT.US,D,20230717,000000,6.8956,6.92476,6.37077,6.41451,3751964,0
+UNIT.US,D,20230718,000000,6.39993,6.8956,6.39993,6.85187,2815477,0
+UNIT.US,D,20230719,000000,6.95391,7.70469,6.93934,7.66825,3907285,0
+UNIT.US,D,20230720,000000,7.58079,7.58079,7.19444,7.33296,1265004,0
+UNIT.US,D,20230721,000000,7.42042,7.5079,7.2163,7.39128,1098730,0
+UNIT.US,D,20230724,000000,7.26008,7.55163,7.18716,7.47874,1094835,0
+UNIT.US,D,20230725,000000,7.5079,7.54958,7.28922,7.33296,999913,0
+UNIT.US,D,20230726,000000,7.37668,7.72657,7.36212,7.71201,1320258,0
+UNIT.US,D,20230727,000000,7.78489,7.97441,7.55397,7.60994,1501979,0
+UNIT.US,D,20230728,000000,7.72657,8.02543,7.72657,7.93067,1336085,0
+UNIT.US,D,20230731,000000,7.97441,8.17849,7.92339,8.13477,1334307,0
+UNIT.US,D,20230801,000000,8.1202,8.14206,7.88693,8.13477,1286629,0
+UNIT.US,D,20230802,000000,7.98899,8.06188,7.82934,8.06188,1497435,0
+UNIT.US,D,20230803,000000,7.95983,8.03273,7.0997,7.2455,3365912,0
+UNIT.US,D,20230804,000000,7.26008,7.84321,7.2455,7.66825,1512443,0
+UNIT.US,D,20230807,000000,7.72657,7.88693,7.55163,7.85779,1010238,0
+UNIT.US,D,20230808,000000,7.65369,8.16392,7.59084,8.16392,1196478,0
+UNIT.US,D,20230809,000000,8.13477,8.45548,7.98899,8.29512,1752017,0
+UNIT.US,D,20230810,000000,8.32428,8.48466,8.22224,8.44094,1579574,0
+UNIT.US,D,20230811,000000,8.44094,8.76164,8.36802,8.41176,1436009,0
+UNIT.US,D,20230814,000000,8.47008,8.47008,8.16392,8.23682,1238438,0
+UNIT.US,D,20230815,000000,8.06188,8.06188,7.79945,7.85779,1115177,0
+UNIT.US,D,20230816,000000,7.79945,8.03273,7.65369,7.66825,1013517,0
+UNIT.US,D,20230817,000000,7.66825,7.83591,7.55163,7.55163,925886,0
+UNIT.US,D,20230818,000000,7.43501,7.65369,7.36212,7.63909,1843545,0
+UNIT.US,D,20230821,000000,7.62451,7.65369,7.34752,7.37668,959196,0
+UNIT.US,D,20230822,000000,7.46417,7.51518,7.3038,7.33296,1456614,0
+UNIT.US,D,20230823,000000,7.34752,7.46417,7.2309,7.44959,1037255,0
+UNIT.US,D,20230824,000000,7.43501,7.60265,7.39128,7.44959,1307262,0
+UNIT.US,D,20230825,000000,7.47874,7.60265,7.37668,7.40582,837193,0
+UNIT.US,D,20230828,000000,7.43501,7.71201,7.43501,7.66825,904177,0
+UNIT.US,D,20230829,000000,7.71201,7.79945,7.5662,7.75571,742087,0
+UNIT.US,D,20230830,000000,7.78489,7.88693,7.69741,7.84321,937988,0
+UNIT.US,D,20230831,000000,7.87235,7.94525,7.81403,7.82863,1626830,0
+UNIT.US,D,20230901,000000,7.93067,8.20766,7.93067,8.14934,1163945,0
+UNIT.US,D,20230905,000000,8.19307,8.26596,8.05459,8.16392,1473521,0
+UNIT.US,D,20230906,000000,8.2514,8.2514,7.87235,8.03273,1702677,0
+UNIT.US,D,20230907,000000,7.92782,7.92782,7.19348,7.38831,2383643,0
+UNIT.US,D,20230908,000000,7.4033,7.43326,7.10357,7.14852,1448135,0
+UNIT.US,D,20230911,000000,7.14852,7.4033,7.0661,7.31337,1432522,0
+UNIT.US,D,20230912,000000,7.2834,7.47822,7.14852,7.4033,1225310,0
+UNIT.US,D,20230913,000000,7.41828,7.41828,7.08857,7.22345,1552287,0
+UNIT.US,D,20230914,000000,7.4033,8.18258,7.4033,8.18258,2100342,0
+UNIT.US,D,20230915,000000,8.12264,8.38491,7.76296,7.83788,6633338,0
+UNIT.US,D,20230918,000000,7.9578,8.30249,7.76296,7.83788,1868085,0
+UNIT.US,D,20230919,000000,7.83788,7.92767,7.70302,7.70302,788444,0
+UNIT.US,D,20230920,000000,7.79293,7.98776,7.59813,7.59813,871547,0
+UNIT.US,D,20230921,000000,7.46324,7.6206,7.38831,7.46324,998820,0
+UNIT.US,D,20230922,000000,7.6281,7.73299,7.11856,7.14852,1553174,0
+UNIT.US,D,20230925,000000,7.11856,7.24594,6.77386,6.80381,1551597,0
+UNIT.US,D,20230926,000000,6.7439,6.90874,6.65396,6.65396,1361517,0
+UNIT.US,D,20230927,000000,6.65396,6.80381,6.48162,6.48912,1521713,0
+UNIT.US,D,20230928,000000,6.48912,6.90874,6.36173,6.86378,1432198,0
+UNIT.US,D,20230929,000000,6.96868,7.21596,6.96868,7.07359,1331680,0
+UNIT.US,D,20231002,000000,7.0586,7.08857,6.75888,6.8338,879944,0
+UNIT.US,D,20231003,000000,6.7439,6.8413,6.58653,6.66897,896723,0
+UNIT.US,D,20231004,000000,6.71392,6.87127,6.42918,6.65396,824681,0
+UNIT.US,D,20231005,000000,6.63898,6.71392,6.4142,6.54906,1143116,0
+UNIT.US,D,20231006,000000,6.53409,6.78136,6.36173,6.68394,1110450,0
+UNIT.US,D,20231009,000000,6.5041,7.0586,6.5041,7.04362,906011,0
+UNIT.US,D,20231010,000000,7.0586,7.29839,7.02863,7.08857,1068388,0
+UNIT.US,D,20231011,000000,7.16351,7.2834,7.04362,7.22345,666776,0
+UNIT.US,D,20231012,000000,7.14852,7.23845,6.99866,7.20846,628212,0
+UNIT.US,D,20231013,000000,7.25343,7.31337,6.76037,6.80381,977795,0
+UNIT.US,D,20231016,000000,6.8338,7.14852,6.75888,7.04362,993223,0
+UNIT.US,D,20231017,000000,6.92374,7.11856,6.7439,6.77386,1076537,0
+UNIT.US,D,20231018,000000,6.71392,6.71392,6.5041,6.59403,704655,0
+UNIT.US,D,20231019,000000,6.59403,6.59403,6.2823,6.32427,1249195,0
+UNIT.US,D,20231020,000000,6.36923,6.54906,6.26434,6.44415,1019584,0
+UNIT.US,D,20231023,000000,6.38421,6.54906,6.1759,6.44415,1243071,0
+UNIT.US,D,20231024,000000,6.53409,6.72141,6.3992,6.51909,1057797,0
+UNIT.US,D,20231025,000000,6.42918,6.51909,6.35424,6.44415,769813,0
+UNIT.US,D,20231026,000000,6.48912,6.7439,6.48912,6.68394,640347,0
+UNIT.US,D,20231027,000000,6.68394,6.68394,6.15941,6.21936,1346003,0
+UNIT.US,D,20231030,000000,6.29429,6.39172,6.11446,6.2793,763235,0
+UNIT.US,D,20231031,000000,6.32427,6.92374,6.32427,6.89376,1521621,0
+UNIT.US,D,20231101,000000,6.96868,6.96868,6.54906,6.75888,1111909,0
+UNIT.US,D,20231102,000000,6.96868,7.46324,6.89436,7.38831,2519615,0
+UNIT.US,D,20231103,000000,7.4932,8.03138,7.47822,7.79293,1756138,0
+UNIT.US,D,20231106,000000,7.77796,7.89784,7.67305,7.79293,1204713,0
+UNIT.US,D,20231107,000000,7.79293,7.91118,7.08857,7.20846,2798310,0
+UNIT.US,D,20231108,000000,7.22345,7.22345,7.01363,7.17849,849492,0
+UNIT.US,D,20231109,000000,7.2834,7.2834,7.05112,7.16351,821458,0
+UNIT.US,D,20231110,000000,7.23845,7.2834,6.93871,7.10357,813732,0
+UNIT.US,D,20231113,000000,6.95371,7.10357,6.78884,6.81883,619388,0
+UNIT.US,D,20231114,000000,7.44827,7.97278,7.41828,7.91282,1850405,0
+UNIT.US,D,20231115,000000,7.88287,8.13762,7.85288,7.98776,1044988,0
+UNIT.US,D,20231116,000000,7.94281,7.98776,7.65805,7.718,750268,0
+UNIT.US,D,20231117,000000,7.86787,8.12264,7.73299,8.09267,959479,0
+UNIT.US,D,20231120,000000,8.06268,8.18258,7.89035,8.18258,672622,0
+UNIT.US,D,20231121,000000,8.13762,8.2725,7.99524,8.12264,1016772,0
+UNIT.US,D,20231122,000000,8.16759,8.265,7.97278,8.09267,505133,0
+UNIT.US,D,20231124,000000,8.0477,8.29499,7.99074,8.15263,538310,0
+UNIT.US,D,20231127,000000,8.10766,8.30999,7.94281,8.22755,1737611,0
+UNIT.US,D,20231128,000000,8.18258,8.19756,7.94281,8.15263,688277,0
+UNIT.US,D,20231129,000000,8.30249,8.42236,8.21254,8.33246,870124,0
+UNIT.US,D,20231130,000000,8.34742,8.47482,8.21254,8.28749,1024957,0
+UNIT.US,D,20231201,000000,8.28749,8.76706,8.21254,8.75207,1210452,0
+UNIT.US,D,20231204,000000,8.6921,8.91692,8.60745,8.90192,927614,0
+UNIT.US,D,20231205,000000,8.842,8.96188,8.54225,8.60221,1545298,0
+UNIT.US,D,20231206,000000,8.66217,8.85697,8.40738,8.45235,1041989,0
+UNIT.US,D,20231207,000000,8.45235,8.58723,8.28749,8.42236,1413244,0
+UNIT.US,D,20231208,000000,8.39239,8.45984,8.13762,8.22755,967561,0
+UNIT.US,D,20231211,000000,8.19756,8.31747,8.06268,8.24253,940943,0
+UNIT.US,D,20231212,000000,8.22755,8.30249,7.98776,8.13762,1066348,0
+UNIT.US,D,20231213,000000,8.09267,8.63218,7.9578,8.61718,3189866,0
+UNIT.US,D,20231214,000000,8.70952,9.20962,8.68645,8.81723,1891975,0
+UNIT.US,D,20231215,000000,8.89418,8.89418,8.49408,8.54026,4546362,0
+UNIT.US,D,20231218,000000,8.69413,8.69413,8.43253,8.46331,1152363,0
+UNIT.US,D,20231219,000000,8.54026,8.77107,8.54026,8.64797,1116584,0
+UNIT.US,D,20231220,000000,8.58642,8.67106,8.2248,8.23249,1478526,0
+UNIT.US,D,20231221,000000,8.34021,8.41715,8.24789,8.40176,806365,0
+UNIT.US,D,20231222,000000,8.44792,8.4787,8.25558,8.29405,621642,0
+UNIT.US,D,20231226,000000,8.38637,8.58642,8.37097,8.55563,883866,0
+UNIT.US,D,20231227,000000,8.60181,9.02496,8.58642,8.95573,1049155,0
+UNIT.US,D,20231228,000000,8.94034,9.15578,8.85278,9.07884,810497,0
+UNIT.US,D,20231229,000000,9.06344,9.07884,8.89418,8.89418,579798,0
+UNIT.US,D,20240102,000000,8.87879,9.15578,8.83263,9.04805,709172,0
+UNIT.US,D,20240103,000000,8.87879,9.04805,8.77107,8.80184,1220755,0
+UNIT.US,D,20240104,000000,8.90957,9.22501,8.72491,9.15578,1230738,0
+UNIT.US,D,20240105,000000,9.03268,9.21733,8.92495,8.9865,1351289,0
+UNIT.US,D,20240108,000000,8.95573,9.18655,8.83263,9.1096,641076,0
+UNIT.US,D,20240109,000000,8.97112,9.06344,8.75568,8.78647,640072,0
+UNIT.US,D,20240110,000000,8.78647,8.94803,8.72491,8.80184,572808,0
+UNIT.US,D,20240111,000000,8.78647,8.80954,8.33253,8.60181,1034159,0
+UNIT.US,D,20240112,000000,8.80184,8.94034,8.74029,8.78647,663783,0
+UNIT.US,D,20240116,000000,8.77107,8.97112,8.71722,8.90957,804077,0
+UNIT.US,D,20240117,000000,8.70952,8.77107,8.29405,8.3556,766362,0
+UNIT.US,D,20240118,000000,8.50947,8.59411,8.24789,8.26326,757001,0
+UNIT.US,D,20240119,000000,8.29405,8.40176,8.09262,8.38637,1107227,0
+UNIT.US,D,20240122,000000,8.4787,8.57102,8.14017,8.37097,1325173,0
+UNIT.US,D,20240123,000000,8.55563,8.61718,8.28635,8.3556,781032,0
+UNIT.US,D,20240124,000000,8.60181,8.60181,8.15556,8.17864,722138,0
+UNIT.US,D,20240125,000000,8.37097,8.44792,8.20942,8.41715,745487,0
+UNIT.US,D,20240126,000000,8.44792,8.52486,8.37097,8.37097,624125,0
+UNIT.US,D,20240129,000000,8.37097,8.41715,8.24019,8.41715,510533,0
+UNIT.US,D,20240130,000000,8.37097,8.40176,8.23249,8.30942,596758,0
+UNIT.US,D,20240131,000000,8.26326,8.43253,8.08632,8.09401,1227497,0
+UNIT.US,D,20240201,000000,8.1248,8.28635,7.99398,8.27865,731127,0
+UNIT.US,D,20240202,000000,8.09401,8.18635,7.92475,8.06324,715007,0
+UNIT.US,D,20240205,000000,7.83241,7.94014,7.74009,7.86319,858200,0
+UNIT.US,D,20240206,000000,7.89396,7.9863,7.78625,7.83241,898313,0
+UNIT.US,D,20240207,000000,7.81703,7.8478,7.5862,7.63238,1028655,0
+UNIT.US,D,20240208,000000,7.64775,7.69393,7.4631,7.47849,1358366,0
+UNIT.US,D,20240209,000000,7.47849,7.50927,7.17072,7.4631,1572178,0
+UNIT.US,D,20240212,000000,7.4631,8.03246,7.4631,7.97091,1245802,0
+UNIT.US,D,20240213,000000,7.61698,7.67084,7.35538,7.49388,1574127,0
+UNIT.US,D,20240214,000000,7.64775,7.81703,7.54004,7.77086,1001558,0
+UNIT.US,D,20240215,000000,7.86319,8.07092,7.84319,8.04785,847364,0
+UNIT.US,D,20240216,000000,7.8478,7.95552,7.7247,7.8478,1071411,0
+UNIT.US,D,20240220,000000,7.81703,8.83108,7.74009,8.57102,2516638,0
+UNIT.US,D,20240221,000000,8.50947,8.69413,8.37097,8.67874,1974221,0
+UNIT.US,D,20240222,000000,8.70952,8.80184,8.55563,8.70952,2365979,0
+UNIT.US,D,20240223,000000,8.67874,8.86339,8.51718,8.81723,1713234,0
+UNIT.US,D,20240226,000000,8.67874,8.81108,8.30942,8.57102,1810460,0
+UNIT.US,D,20240227,000000,8.63258,8.83263,8.50179,8.54026,1324252,0
+UNIT.US,D,20240228,000000,8.43253,8.95573,8.43253,8.83263,2293252,0
+UNIT.US,D,20240229,000000,8.87879,9.07837,8.26326,9.01728,2696097,0
+UNIT.US,D,20240301,000000,9.15578,9.879,8.97112,9.86361,3083425,0
+UNIT.US,D,20240304,000000,9.92516,10.1252,9.7405,10.079,1501847,0
+UNIT.US,D,20240305,000000,9.95593,10.156,9.74435,9.83282,1218605,0
+UNIT.US,D,20240306,000000,9.94055,10.2483,9.93284,10.0944,923146,0
+UNIT.US,D,20240307,000000,10.156,10.2329,10.0329,10.079,1362481,0
+UNIT.US,D,20240308,000000,10.2175,10.3252,10.0329,10.0944,944631,0
+UNIT.US,D,20240311,000000,10.0483,10.2329,9.94823,10.0021,908197,0
+UNIT.US,D,20240312,000000,9.95593,10.0329,9.01728,9.58663,1557029,0
+UNIT.US,D,20240313,000000,9.55585,9.81745,9.55585,9.6174,801071,0
+UNIT.US,D,20240314,000000,9.54045,9.64049,9.43274,9.60201,879688,0
+UNIT.US,D,20240315,000000,9.52508,9.72511,9.50199,9.57124,2100363,0
+UNIT.US,D,20240318,000000,9.55585,9.63279,9.38658,9.43274,504312,0
+UNIT.US,D,20240319,000000,9.38658,9.60201,9.3558,9.49429,534263,0
+UNIT.US,D,20240320,000000,9.40197,9.70972,9.33735,9.64818,643931,0
+UNIT.US,D,20240321,000000,9.77127,9.83145,9.57124,9.77127,953394,0
+UNIT.US,D,20240322,000000,9.80206,9.81745,9.26349,9.26349,1194264,0
+UNIT.US,D,20240325,000000,9.30965,9.39428,9.27117,9.29426,685305,0
+UNIT.US,D,20240326,000000,9.40197,9.40197,9.125,9.14039,979242,0
+UNIT.US,D,20240327,000000,9.31403,9.4719,9.17195,9.26668,1298222,0
+UNIT.US,D,20240328,000000,9.26668,9.42453,9.21932,9.31403,1082808,0
+UNIT.US,D,20240401,000000,9.37718,9.50347,9.19564,9.34561,713106,0
+UNIT.US,D,20240402,000000,9.17195,9.28247,9.02987,9.21932,1111724,0
+UNIT.US,D,20240403,000000,9.18774,9.21932,8.99831,9.17195,711986,0
+UNIT.US,D,20240404,000000,9.25089,9.31403,8.98252,8.99831,788038,0
+UNIT.US,D,20240405,000000,8.99831,9.02987,8.82465,8.87202,866502,0
+UNIT.US,D,20240408,000000,8.91937,9.15616,8.88779,9.06145,706905,0
+UNIT.US,D,20240409,000000,9.07724,9.36139,9.02987,9.32982,561890,0
+UNIT.US,D,20240410,000000,9.0141,9.21932,8.84044,9.0141,1476991,0
+UNIT.US,D,20240411,000000,9.07724,9.18774,8.92727,8.99831,728207,0
+UNIT.US,D,20240412,000000,8.96673,9.04566,8.80887,8.85623,705109,0
+UNIT.US,D,20240415,000000,8.90358,9.20353,8.63521,8.63521,620453,0
+UNIT.US,D,20240416,000000,8.54049,8.59575,8.39842,8.47734,721054,0
+UNIT.US,D,20240417,000000,8.58786,8.6589,8.35105,8.36684,496836,0
+UNIT.US,D,20240418,000000,8.39842,8.49313,8.33528,8.38263,609325,0
+UNIT.US,D,20240419,000000,8.28791,8.52471,8.27212,8.39842,550904,0
+UNIT.US,D,20240422,000000,8.39842,8.49313,8.27386,8.38263,527089,0
+UNIT.US,D,20240423,000000,8.44578,9.48769,8.39842,9.06145,3370456,0
+UNIT.US,D,20240424,000000,8.93516,9.48769,8.93516,9.0141,5501287,0
+UNIT.US,D,20240425,000000,8.77729,8.91937,8.58786,8.83254,1951651,0
+UNIT.US,D,20240426,000000,8.85623,9.19564,8.7694,9.1246,1967020,0
+UNIT.US,D,20240429,000000,9.14039,9.2272,8.96673,8.99831,1088715,0
+UNIT.US,D,20240430,000000,8.87202,9.10881,8.71415,9.07724,1732973,0
+UNIT.US,D,20240501,000000,9.14039,9.42453,8.86018,9.17195,1201283,0
+UNIT.US,D,20240502,000000,9.15616,9.56661,9.15616,9.51926,1241537,0
+UNIT.US,D,20240503,000000,9.1246,9.14039,6.58297,7.00921,13344137,0
+UNIT.US,D,20240506,000000,7.00921,7.0171,5.96729,5.99887,8120854,0
+UNIT.US,D,20240507,000000,6.03044,6.15674,5.91994,6.12516,4918226,0
+UNIT.US,D,20240508,000000,5.99887,6.23566,5.76207,6.10937,3612129,0
+UNIT.US,D,20240509,000000,6.14095,6.33039,5.95152,5.99887,3033906,0
+UNIT.US,D,20240510,000000,5.99887,6.23566,5.99887,6.10937,1709754,0
+UNIT.US,D,20240513,000000,6.15674,6.18041,5.90415,6.04623,1649731,0
+UNIT.US,D,20240514,000000,6.12516,6.2546,6.06202,6.07781,1338477,0
+UNIT.US,D,20240515,000000,6.21989,6.33843,5.9594,5.98308,1508236,0
+UNIT.US,D,20240516,000000,5.98308,6.04623,5.71471,5.7305,1875352,0
+UNIT.US,D,20240517,000000,5.76207,5.88836,5.68313,5.76207,1877237,0
+UNIT.US,D,20240520,000000,5.79365,5.88048,5.69103,5.71471,1103407,0
+UNIT.US,D,20240521,000000,5.68313,5.76207,5.53317,5.57263,1394938,0
+UNIT.US,D,20240522,000000,5.52528,5.54107,5.41476,5.46213,1526018,0
+UNIT.US,D,20240523,000000,5.46213,5.50159,5.13062,5.14639,2392850,0
+UNIT.US,D,20240524,000000,5.16218,5.25691,5.05168,5.11483,1366480,0
+UNIT.US,D,20240528,000000,5.16218,5.20954,4.88592,4.9096,1955108,0
+UNIT.US,D,20240529,000000,4.86225,4.9096,4.73594,4.89381,1703390,0
+UNIT.US,D,20240530,000000,4.9096,5.09904,4.86225,5.03589,1713756,0
+UNIT.US,D,20240531,000000,5.05168,5.08325,4.90171,4.98854,1849056,0
+UNIT.US,D,20240603,000000,5.0201,5.13062,4.9096,4.95696,1316595,0
+UNIT.US,D,20240604,000000,4.95696,4.98854,4.76752,4.76752,1314891,0
+UNIT.US,D,20240605,000000,4.78331,4.95696,4.72017,4.94117,1302443,0
+UNIT.US,D,20240606,000000,4.97275,5.17797,4.94117,5.15429,1167958,0
+UNIT.US,D,20240607,000000,5.06747,5.16218,4.97275,5.14639,1097546,0
+UNIT.US,D,20240610,000000,5.13062,5.47003,5.09904,5.14639,1740715,0
+UNIT.US,D,20240611,000000,5.14639,5.16218,5.028,5.09114,1030967,0
+UNIT.US,D,20240612,000000,5.2727,5.46213,4.94117,4.95696,1779535,0
+UNIT.US,D,20240613,000000,5.00431,5.02168,4.78331,4.9096,2624582,0
+UNIT.US,D,20240614,000000,4.97595,4.97595,4.48665,4.56129,3808260,0
+UNIT.US,D,20240617,000000,4.56129,4.56129,4.39542,4.4286,2194358,0
+UNIT.US,D,20240618,000000,4.39542,4.57787,4.26273,4.56129,2449492,0
+UNIT.US,D,20240620,000000,4.59446,4.69398,4.46177,4.67739,2353321,0
+UNIT.US,D,20240621,000000,4.66081,4.76862,4.56129,4.74374,6244674,0
+UNIT.US,D,20240624,000000,4.74374,4.87643,4.39542,4.39542,1807694,0
+UNIT.US,D,20240625,000000,4.37884,4.46177,4.2959,4.44518,2032855,0
+UNIT.US,D,20240626,000000,4.4286,4.52811,4.34566,4.49494,2051926,0
+UNIT.US,D,20240627,000000,4.49494,4.69398,4.43689,4.52811,2463735,0
+UNIT.US,D,20240628,000000,4.64422,4.87643,4.5447,4.84326,3981888,0
+UNIT.US,D,20240701,000000,4.81008,4.9096,4.50323,4.5447,1798035,0
+UNIT.US,D,20240702,000000,4.56129,4.62763,4.46177,4.57787,957097,0
+UNIT.US,D,20240703,000000,4.61105,4.76862,4.5447,4.64422,509356,0
+UNIT.US,D,20240705,000000,4.66081,4.6691,4.51153,4.59446,1165481,0
+UNIT.US,D,20240708,000000,4.66081,5.0423,4.66081,5.02571,2172779,0
+UNIT.US,D,20240709,000000,5.0423,5.15011,4.85984,5.14181,1102508,0
+UNIT.US,D,20240710,000000,5.14181,5.1584,4.99254,5.10864,1125705,0
+UNIT.US,D,20240711,000000,5.22475,5.50672,5.1584,5.49013,1755867,0
+UNIT.US,D,20240712,000000,5.50672,5.83015,5.45746,5.78869,1871749,0
+UNIT.US,D,20240715,000000,5.83845,6.25311,5.78869,6.23652,2357493,0
+UNIT.US,D,20240716,000000,6.32775,6.48532,6.20335,6.46873,2053792,0
+UNIT.US,D,20240717,000000,6.30287,6.62631,6.2216,6.40239,2011987,0
+UNIT.US,D,20240718,000000,6.43556,6.50191,6.08724,6.137,1877671,0
+UNIT.US,D,20240719,000000,6.12042,6.20335,5.98773,6.12042,1363092,0
+UNIT.US,D,20240722,000000,6.12042,6.1453,5.93797,6.10383,1439517,0
+UNIT.US,D,20240723,000000,6.10383,6.2614,5.98773,6.00431,1526117,0
+UNIT.US,D,20240724,000000,5.92138,6.07066,5.78869,5.82186,1259528,0
+UNIT.US,D,20240725,000000,5.83845,6.02919,5.80527,6.00431,1578954,0
+UNIT.US,D,20240726,000000,6.10383,6.1453,5.94626,6.12042,1978420,0
+UNIT.US,D,20240729,000000,6.08724,6.137,5.82186,5.85503,1173723,0
+UNIT.US,D,20240730,000000,5.90479,6.20335,5.86333,6.137,2108335,0
+UNIT.US,D,20240731,000000,6.12042,6.58484,6.03749,6.36922,2477926,0
+UNIT.US,D,20240801,000000,5.93797,6.85022,5.90479,6.76729,3166557,0
+UNIT.US,D,20240802,000000,6.6346,6.78388,6.43556,6.71753,1684878,0
+UNIT.US,D,20240805,000000,5.82186,6.36922,5.82186,6.10383,1436977,0
+UNIT.US,D,20240806,000000,6.05407,6.94974,6.00431,6.85022,2063308,0
+UNIT.US,D,20240807,000000,6.96633,7.21513,6.76729,6.9995,3052988,0
+UNIT.US,D,20240808,000000,6.96633,7.13219,6.73412,7.01609,2504678,0
+UNIT.US,D,20240809,000000,6.9995,7.08243,6.68851,6.83364,3331220,0
+UNIT.US,D,20240812,000000,6.83364,6.8751,6.41897,6.45215,1908162,0
+UNIT.US,D,20240813,000000,6.46873,6.94974,6.42727,6.93316,2373013,0
+UNIT.US,D,20240814,000000,6.91657,6.92486,6.40239,6.41897,1563856,0
+UNIT.US,D,20240815,000000,6.50191,6.78388,6.45215,6.78388,1346332,0
+UNIT.US,D,20240816,000000,6.7507,6.96633,6.73412,6.85022,1118116,0
+UNIT.US,D,20240819,000000,6.91657,7.46392,6.80046,7.43075,1728186,0
+UNIT.US,D,20240820,000000,7.39758,7.58003,7.26489,7.31465,1107514,0
+UNIT.US,D,20240821,000000,7.38099,7.41151,7.09073,7.29806,1077054,0
+UNIT.US,D,20240822,000000,7.29806,7.34782,7.13219,7.14878,720741,0
+UNIT.US,D,20240823,000000,7.16537,7.59446,7.14878,7.44734,1330707,0
+UNIT.US,D,20240826,000000,7.4971,7.55515,7.33123,7.36441,960079,0
+UNIT.US,D,20240827,000000,7.29806,7.38929,7.23171,7.29806,1324116,0
+UNIT.US,D,20240828,000000,7.23171,7.34765,7.16537,7.23171,751356,0
+UNIT.US,D,20240829,000000,7.23171,7.33123,7.11561,7.31465,639760,0
+UNIT.US,D,20240830,000000,7.34782,7.44684,7.14878,7.23171,1190732,0
+UNIT.US,D,20240903,000000,7.23171,7.48383,7.16537,7.21513,1100139,0
+UNIT.US,D,20240904,000000,7.21513,7.87859,7.19025,7.79565,3218572,0
+UNIT.US,D,20240905,000000,7.84541,8.99818,7.79565,8.75767,4943889,0
+UNIT.US,D,20240906,000000,8.7245,8.84027,8.43423,8.7245,2201453,0
+UNIT.US,D,20240909,000000,8.70791,8.94012,8.55863,8.60839,2024540,0
+UNIT.US,D,20240910,000000,8.55863,8.65815,8.49229,8.64157,1087460,0
+UNIT.US,D,20240911,000000,8.60839,8.82402,8.40106,8.82402,1761186,0
+UNIT.US,D,20240912,000000,8.80743,8.85719,8.59181,8.70791,1053203,0
+UNIT.US,D,20240913,000000,8.85719,9.18892,8.74938,9.15575,2955245,0
+UNIT.US,D,20240916,000000,9.02306,9.03135,8.79084,8.87378,1830098,0
+UNIT.US,D,20240917,000000,8.94012,9.00647,8.67474,8.69133,2264605,0
+UNIT.US,D,20240918,000000,8.70791,9.07281,8.64986,8.67474,1497050,0
+UNIT.US,D,20240919,000000,8.80743,9.03135,8.56029,8.8406,1960320,0
+UNIT.US,D,20240920,000000,8.75767,8.94012,8.61669,8.65815,8182972,0
+UNIT.US,D,20240923,000000,8.70791,8.94012,8.54205,8.90695,1667732,0
+UNIT.US,D,20240924,000000,8.95671,9.12257,8.91524,8.98988,1872919,0
+UNIT.US,D,20240925,000000,8.94012,9.02306,8.69133,8.85719,1229649,0
+UNIT.US,D,20240926,000000,9.00647,9.06452,8.83231,9.00647,1215695,0
+UNIT.US,D,20240927,000000,9.12257,9.75286,9.08111,9.68652,1887340,0
+UNIT.US,D,20240930,000000,9.52065,9.84409,9.3382,9.35479,2589791,0
+UNIT.US,D,20241001,000000,9.3382,9.40454,9.05955,9.15575,1600876,0
+UNIT.US,D,20241002,000000,9.0894,9.32161,9.08111,9.25527,1193895,0
+UNIT.US,D,20241003,000000,9.22209,9.27185,9.08957,9.15575,761480,0
+UNIT.US,D,20241004,000000,9.22209,9.28844,9.08111,9.25527,725414,0
+UNIT.US,D,20241007,000000,9.18892,9.28015,8.98988,9.20551,1116680,0
+UNIT.US,D,20241008,000000,9.18892,9.23868,8.74108,9.03964,1197095,0
+UNIT.US,D,20241009,000000,9.03964,9.10582,8.79084,8.79084,1338926,0
+UNIT.US,D,20241010,000000,8.70791,8.98988,8.6001,8.9733,1217675,0
+UNIT.US,D,20241011,000000,8.9733,9.20551,8.78255,8.92354,970273,0
+UNIT.US,D,20241014,000000,8.90695,8.98159,8.76099,8.94012,857863,0
+UNIT.US,D,20241015,000000,8.94012,9.48748,8.94012,9.43772,2009218,0
+UNIT.US,D,20241016,000000,9.41284,9.68652,9.41284,9.55382,870799,0
+UNIT.US,D,20241017,000000,9.4543,9.57041,9.39625,9.48748,561056,0
+UNIT.US,D,20241018,000000,9.50406,9.587,9.25527,9.32161,862796,0
+UNIT.US,D,20241021,000000,9.32161,9.34649,9.09521,9.23868,929076,0
+UNIT.US,D,20241022,000000,9.15575,9.47918,9.15575,9.4543,1582010,0
+UNIT.US,D,20241023,000000,9.42113,9.5306,9.29673,9.35479,967848,0
+UNIT.US,D,20241024,000000,9.35479,9.47089,9.15575,9.22209,1467860,0
+UNIT.US,D,20241025,000000,9.43772,9.4543,8.95671,9.10599,1477610,0
+UNIT.US,D,20241028,000000,9.18892,9.32161,9.03135,9.03964,1243626,0
+UNIT.US,D,20241029,000000,8.9733,9.32991,8.9315,9.30503,1173511,0
+UNIT.US,D,20241030,000000,9.30503,9.53724,9.27185,9.27185,2418832,0
+UNIT.US,D,20241031,000000,8.89036,8.98159,8.29325,8.40935,2557613,0
+UNIT.US,D,20241101,000000,8.57522,8.98988,8.4757,8.75767,1133208,0
+UNIT.US,D,20241104,000000,8.79084,9.38796,8.79084,9.32161,1265839,0
+UNIT.US,D,20241105,000000,9.18892,9.62017,9.12257,9.23868,1569286,0
+UNIT.US,D,20241106,000000,9.587,9.91043,9.18892,9.75286,1791129,0
+UNIT.US,D,20241107,000000,9.75286,9.78603,9.587,9.71969,927057,0
+UNIT.US,D,20241108,000000,9.71969,9.80262,9.62017,9.78603,861942,0
+UNIT.US,D,20241111,000000,9.78603,10.0846,9.77774,9.98507,1062667,0
+UNIT.US,D,20241112,000000,9.83579,9.96849,9.48748,9.83579,1137182,0
+UNIT.US,D,20241113,000000,9.90214,9.91043,9.28015,9.28844,1197522,0
+UNIT.US,D,20241114,000000,9.3382,9.42113,8.99818,9.05623,1148291,0
+UNIT.US,D,20241115,000000,9.12257,9.40454,9.12257,9.27185,1427420,0
+UNIT.US,D,20241118,000000,9.30503,9.52065,9.18909,9.48748,1716294,0
+UNIT.US,D,20241119,000000,9.40454,9.51236,9.27185,9.40454,1368374,0
+UNIT.US,D,20241120,000000,9.43772,9.61188,9.30503,9.38796,1007572,0
+UNIT.US,D,20241121,000000,9.42113,9.81091,9.37137,9.78603,1628637,0
+UNIT.US,D,20241122,000000,9.85238,10.3002,9.81091,10.1344,1673669,0
+UNIT.US,D,20241125,000000,10.2505,10.3666,9.96849,10.0017,2461542,0
+UNIT.US,D,20241126,000000,9.90214,10.1508,9.78603,9.93531,1215013,0
+UNIT.US,D,20241127,000000,10.0017,10.0431,9.71969,9.75286,776685,0
+UNIT.US,D,20241129,000000,9.76945,9.89385,9.76115,9.80262,391763,0
+UNIT.US,D,20241202,000000,9.75286,10.01,9.53724,9.81921,1993960,0
+UNIT.US,D,20241203,000000,9.83579,9.93531,9.62017,9.63676,2016140,0
+UNIT.US,D,20241204,000000,9.66993,10.1178,9.64505,9.9519,1375179,0
+UNIT.US,D,20241205,000000,9.86897,10.0348,9.71969,9.75286,1633825,0
+UNIT.US,D,20241206,000000,9.86897,9.93531,9.53724,9.62017,778264,0
+UNIT.US,D,20241209,000000,9.73627,9.78603,9.3382,9.37137,1220798,0
+UNIT.US,D,20241210,000000,9.37137,9.78603,9.28844,9.65334,1270752,0
+UNIT.US,D,20241211,000000,9.7031,10.3666,9.37137,10.1012,1965654,0
+UNIT.US,D,20241212,000000,10.0763,10.4661,9.94361,10.1509,1182684,0
+UNIT.US,D,20241213,000000,10.1178,10.1426,9.93531,10.068,1023501,0
+UNIT.US,D,20241216,000000,10.0514,10.1344,9.91043,9.96849,1167595,0
+UNIT.US,D,20241217,000000,9.93531,10.0017,9.62017,9.71969,1161609,0
+UNIT.US,D,20241218,000000,9.78603,9.86897,9.00647,9.13916,1264603,0
+UNIT.US,D,20241219,000000,9.18892,9.37137,9.11428,9.23868,860849,0
+UNIT.US,D,20241220,000000,9.13916,9.68652,9.10599,9.4543,2792098,0
+UNIT.US,D,20241223,000000,9.3382,9.42113,9.03964,9.10599,767143,0
+UNIT.US,D,20241224,000000,9.13916,9.18892,9.06452,9.15575,272348,0
+UNIT.US,D,20241226,000000,9.07281,9.15575,8.94012,9.07281,449173,0
+UNIT.US,D,20241227,000000,9.02306,9.08111,8.85719,8.87378,873910,0
+UNIT.US,D,20241230,000000,8.80743,8.95671,8.65815,8.89036,1184359,0
+UNIT.US,D,20241231,000000,8.95671,9.14745,8.8406,9.12257,1116186,0
+UNIT.US,D,20250102,000000,9.17233,9.28844,9.02306,9.20551,722501,0
+UNIT.US,D,20250103,000000,9.22209,9.29673,9.02306,9.0894,1209219,0
+UNIT.US,D,20250106,000000,9.05623,9.15575,8.94012,9.10599,1314101,0
+UNIT.US,D,20250107,000000,9.12257,9.20551,8.79914,8.9733,1132411,0
+UNIT.US,D,20250108,000000,8.94012,9.05623,8.89036,9.00647,1043677,0
+UNIT.US,D,20250110,000000,8.79084,8.89036,8.69133,8.8406,857455,0
+UNIT.US,D,20250113,000000,8.75767,8.8406,8.52546,8.8406,768901,0
+UNIT.US,D,20250114,000000,8.92354,9.15575,8.82402,9.0894,708008,0
+UNIT.US,D,20250115,000000,9.32161,9.587,9.14745,9.42113,1661916,0
+UNIT.US,D,20250116,000000,9.43772,9.71139,9.37137,9.7031,866756,0
+UNIT.US,D,20250117,000000,9.80262,10.0348,9.75286,9.91873,1450152,0
+UNIT.US,D,20250121,000000,9.9519,10.068,9.76115,9.83579,1158674,0
+UNIT.US,D,20250122,000000,9.75286,9.80262,9.42113,9.47089,1207126,0
+UNIT.US,D,20250123,000000,9.43772,9.5787,9.36308,9.47089,625430,0
+UNIT.US,D,20250124,000000,9.42113,9.68652,9.37137,9.57041,1429985,0
+UNIT.US,D,20250127,000000,9.50406,9.587,8.8406,9.13916,1886301,0
+UNIT.US,D,20250128,000000,9.18892,9.25527,9.02306,9.03964,1220956,0
+UNIT.US,D,20250129,000000,9.02306,9.0894,8.82402,8.85719,758973,0
+UNIT.US,D,20250130,000000,8.94012,9.16404,8.92354,9.10599,735053,0
+UNIT.US,D,20250131,000000,9.15575,9.3382,8.9733,9.03964,1152873,0
+UNIT.US,D,20250203,000000,8.82402,9.00647,8.71621,8.79084,989185,0
+UNIT.US,D,20250204,000000,8.70791,8.98988,8.39277,8.95671,919060,0
+UNIT.US,D,20250205,000000,9.03964,9.28015,8.90695,9.12257,955389,0
+UNIT.US,D,20250206,000000,9.13916,9.25527,9.05623,9.07281,583410,0
+UNIT.US,D,20250207,000000,9.03964,9.10599,8.83231,8.92354,746038,0
+UNIT.US,D,20250210,000000,8.90695,9.00647,8.87378,8.98988,851793,0
+UNIT.US,D,20250211,000000,8.87378,9.23868,8.87378,9.22209,539475,0
+UNIT.US,D,20250212,000000,9.05623,9.12257,8.87378,9.07281,872279,0
+UNIT.US,D,20250213,000000,9.10599,9.22209,9.08111,9.20551,564684,0
+UNIT.US,D,20250214,000000,9.23868,9.71969,9.14745,9.65334,1742326,0
+UNIT.US,D,20250218,000000,9.60358,9.60358,8.95671,9.18892,1595799,0
+UNIT.US,D,20250219,000000,9.12257,9.25527,9.03964,9.0894,947231,0
+UNIT.US,D,20250220,000000,9.03964,9.13916,8.8406,8.98988,3040390,0
+UNIT.US,D,20250221,000000,9.43772,9.91873,9.22209,9.32161,2121259,0
+UNIT.US,D,20250224,000000,9.81921,10.2339,9.52065,9.57041,2475039,0
+UNIT.US,D,20250225,000000,9.52065,10.0514,9.50406,9.78603,2069681,0
+UNIT.US,D,20250226,000000,9.78603,9.98507,9.4543,9.4543,1050949,0
+UNIT.US,D,20250227,000000,9.42113,9.73627,9.36308,9.4543,1010735,0
+UNIT.US,D,20250228,000000,9.38796,9.57041,9.38796,9.52065,1032728,0
+UNIT.US,D,20250303,000000,9.48748,9.60358,9.30503,9.3382,1419030,0
+UNIT.US,D,20250304,000000,9.22209,9.27185,8.83231,8.87378,1999528,0
+UNIT.US,D,20250305,000000,8.92354,9.05623,8.7245,8.75767,2026085,0
+UNIT.US,D,20250306,000000,8.64157,8.75767,8.42594,8.65815,1219424,0
+UNIT.US,D,20250307,000000,8.65815,8.89036,8.6001,8.82402,1052795,0
+UNIT.US,D,20250310,000000,8.27666,8.82402,8.20202,8.29325,1525031,0
+UNIT.US,D,20250311,000000,8.27666,8.55863,8.21861,8.44253,1730471,0
+UNIT.US,D,20250312,000000,8.50887,8.71621,8.33472,8.52546,1842523,0
+UNIT.US,D,20250313,000000,8.4757,8.50887,7.84541,7.87859,1770510,0
+UNIT.US,D,20250314,000000,7.91176,8.28496,7.91176,8.21032,1451733,0
+UNIT.US,D,20250317,000000,8.2269,8.70791,8.2269,8.52546,1663884,0
+UNIT.US,D,20250318,000000,8.41765,8.45911,8.2269,8.24349,1079010,0
+UNIT.US,D,20250319,000000,8.27666,8.45911,8.2352,8.3596,1089235,0
+UNIT.US,D,20250320,000000,8.24349,8.39277,8.2352,8.27666,767601,0
+UNIT.US,D,20250321,000000,8.16056,8.51717,8.09421,8.27666,3218516,0
+UNIT.US,D,20250324,000000,8.39277,8.64157,8.39277,8.44253,1289424,0
+UNIT.US,D,20250325,000000,8.45911,8.50871,8.21861,8.30984,1732686,0
+UNIT.US,D,20250326,000000,8.30984,8.40935,8.1108,8.29325,1167919,0
+UNIT.US,D,20250327,000000,8.27666,8.29325,7.99469,8.02787,1055085,0
+UNIT.US,D,20250328,000000,7.97811,8.29325,7.84541,8.17714,1245210,0
+UNIT.US,D,20250331,000000,8.04445,8.57522,8.01128,8.3596,1915277,0
+UNIT.US,D,20250401,000000,8.32642,8.70791,8.30984,8.65815,1258507,0
+UNIT.US,D,20250402,000000,8.52546,8.73279,8.52546,8.69133,919611,0
+UNIT.US,D,20250403,000000,8.40935,8.69133,8.00299,8.19373,1216488,0
+UNIT.US,D,20250404,000000,7.84541,8.01128,7.50539,7.71272,2012339,0
+UNIT.US,D,20250407,000000,7.29806,7.82883,7.06585,7.29806,1993987,0
+UNIT.US,D,20250408,000000,7.56344,7.63808,6.78388,6.8834,1851815,0
+UNIT.US,D,20250409,000000,6.6346,7.4888,6.6346,7.33123,2829128,0
+UNIT.US,D,20250410,000000,7.04926,7.21513,6.85022,7.06585,1272360,0
+UNIT.US,D,20250411,000000,6.9995,7.23171,6.93316,7.13219,1040719,0
+UNIT.US,D,20250414,000000,7.33123,7.59662,7.23171,7.46392,1373377,0
+UNIT.US,D,20250415,000000,7.39758,7.80395,7.38099,7.66296,1190695,0
+UNIT.US,D,20250416,000000,7.59662,7.72102,7.43075,7.56344,1200002,0
+UNIT.US,D,20250417,000000,7.51368,7.94344,7.50539,7.87859,1082848,0
+UNIT.US,D,20250421,000000,7.82883,7.84541,7.52198,7.58003,1125215,0
+UNIT.US,D,20250422,000000,7.69614,7.83712,7.58832,7.71272,1256351,0
+UNIT.US,D,20250423,000000,8.02787,8.14397,7.75419,7.79565,1201652,0
+UNIT.US,D,20250424,000000,7.82883,7.99469,7.81224,7.96152,856862,0
+UNIT.US,D,20250425,000000,7.87859,7.94493,7.81224,7.89517,739275,0
+UNIT.US,D,20250428,000000,7.89517,8.1108,7.87859,8.09421,1129746,0
+UNIT.US,D,20250429,000000,8.02787,8.21032,8.02787,8.17714,880052,0
+UNIT.US,D,20250430,000000,8.09421,8.21032,8.01128,8.16056,954282,0
+UNIT.US,D,20250501,000000,8.17714,8.32642,8.12738,8.17714,928101,0
+UNIT.US,D,20250502,000000,8.29325,8.39277,8.21032,8.2269,658906,0
+UNIT.US,D,20250505,000000,8.1108,8.29325,8.1108,8.29325,1320978,0
+UNIT.US,D,20250506,000000,7.79565,8.26008,7.27318,7.4971,2341874,0
+UNIT.US,D,20250507,000000,7.53027,7.54686,6.93316,7.21513,1887235,0
+UNIT.US,D,20250508,000000,7.21513,7.38929,7.19025,7.34782,1138123,0
+UNIT.US,D,20250509,000000,7.39758,7.66296,7.25659,7.4971,1298371,0
+UNIT.US,D,20250512,000000,7.74589,7.90347,7.53856,7.58003,1660307,0
+UNIT.US,D,20250513,000000,7.67955,7.77907,7.53027,7.72931,1196575,0
+UNIT.US,D,20250514,000000,7.69614,7.89517,7.59662,7.87859,1436512,0
+UNIT.US,D,20250515,000000,7.94493,8.21032,7.91176,8.04445,1962417,0
+UNIT.US,D,20250516,000000,7.96152,7.99469,7.56344,7.69614,1252767,0
+UNIT.US,D,20250519,000000,7.53027,7.67126,7.48051,7.54686,1794612,0
+UNIT.US,D,20250520,000000,7.4971,7.56344,7.38099,7.44734,1121514,0
+UNIT.US,D,20250521,000000,7.36441,7.38083,7.21513,7.26489,1102898,0
+UNIT.US,D,20250522,000000,7.21513,7.35611,7.19025,7.29806,1215894,0
+UNIT.US,D,20250523,000000,7.21513,7.26489,6.93316,6.96633,1804705,0
+UNIT.US,D,20250527,000000,7.01609,7.31465,6.98292,7.29806,1119913,0
+UNIT.US,D,20250528,000000,7.34782,7.34782,7.16537,7.31465,1177604,0
+UNIT.US,D,20250529,000000,7.34782,7.42246,7.17366,7.31465,1231307,0
+UNIT.US,D,20250530,000000,7.28147,7.33123,7.10731,7.13219,1106728,0
+UNIT.US,D,20250602,000000,7.08243,7.23171,6.9995,7.14878,855080,0
+UNIT.US,D,20250603,000000,7.13219,7.36441,6.89998,7.34782,1001624,0
+UNIT.US,D,20250604,000000,7.34782,7.34782,7.16537,7.16537,710017,0
+UNIT.US,D,20250605,000000,7.16537,7.29806,7.09172,7.14878,1098907,0
+UNIT.US,D,20250606,000000,7.26489,7.38099,7.19854,7.21513,558618,0
+UNIT.US,D,20250609,000000,7.2483,7.2483,6.94974,7.08243,859916,0
+UNIT.US,D,20250610,000000,7.08243,7.21513,6.9995,7.14878,665573,0
+UNIT.US,D,20250611,000000,7.14878,7.36441,6.95804,6.96633,1186290,0
+UNIT.US,D,20250612,000000,6.91657,6.96633,6.77492,6.89998,930745,0
+UNIT.US,D,20250613,000000,6.76729,6.94145,6.71753,6.80046,1143754,0
+UNIT.US,D,20250616,000000,6.86681,6.9995,6.77558,6.81705,1066634,0
+UNIT.US,D,20250617,000000,6.80046,6.91657,6.71753,6.72583,764113,0
+UNIT.US,D,20250618,000000,6.68436,6.94974,6.62631,6.78388,929102,0
+UNIT.US,D,20250620,000000,6.86681,6.98292,6.65948,6.76729,1921460,0
+UNIT.US,D,20250623,000000,6.73412,6.96633,6.68436,6.94974,937373,0
+UNIT.US,D,20250624,000000,6.9995,7.05756,6.86681,6.9995,979726,0
+UNIT.US,D,20250625,000000,6.94974,7.01609,6.89998,6.91657,699463,0
+UNIT.US,D,20250626,000000,6.89998,6.9995,6.81705,6.98292,747457,0
+UNIT.US,D,20250627,000000,7.03268,7.11561,6.91674,7.04926,1356266,0
+UNIT.US,D,20250630,000000,7.04926,7.18195,6.98292,7.16537,1097587,0
+UNIT.US,D,20250701,000000,7.16537,7.53027,7.13219,7.29806,1730187,0
+UNIT.US,D,20250702,000000,7.29806,7.32294,7.10731,7.28147,1417261,0
+UNIT.US,D,20250703,000000,7.26489,7.33123,7.19854,7.21513,646551,0
+UNIT.US,D,20250707,000000,7.16537,7.27318,6.93316,7.01609,1771206,0
+UNIT.US,D,20250708,000000,7.01609,7.2483,6.96633,7.14878,1040773,0
+UNIT.US,D,20250709,000000,7.19854,7.36441,7.11544,7.33123,1243230,0
+UNIT.US,D,20250710,000000,7.29806,7.41416,7.21513,7.38099,1597694,0
+UNIT.US,D,20250711,000000,7.33123,7.57174,7.2483,7.51368,1381258,0
+UNIT.US,D,20250714,000000,7.46392,7.82053,7.44734,7.79565,1470574,0
+UNIT.US,D,20250715,000000,7.82883,7.91176,7.51368,7.51368,1720880,0
+UNIT.US,D,20250716,000000,7.56344,7.77907,7.53027,7.71272,1139055,0
+UNIT.US,D,20250717,000000,7.76248,8.14397,7.70443,8.07762,1654092,0
+UNIT.US,D,20250718,000000,8.19373,8.19373,7.84541,7.94493,1555284,0
+UNIT.US,D,20250721,000000,8.09421,8.95654,8.06104,8.75767,2309342,0
+UNIT.US,D,20250722,000000,8.7245,9.02306,8.60839,8.98988,2196213,0
+UNIT.US,D,20250723,000000,9.0894,9.4543,9.02306,9.42113,2250962,0
+UNIT.US,D,20250724,000000,9.36308,9.60358,9.15575,9.587,1705494,0
+UNIT.US,D,20250725,000000,9.587,9.72798,9.42113,9.62017,1828309,0
+UNIT.US,D,20250728,000000,9.62017,9.62017,9.40454,9.4543,2250897,0
+UNIT.US,D,20250729,000000,9.587,9.587,9.25527,9.37137,1713647,0
+UNIT.US,D,20250730,000000,9.48748,9.48748,9.12257,9.3382,2348453,0
+UNIT.US,D,20250731,000000,9.17233,9.30469,8.65815,8.82402,1722625,0
+UNIT.US,D,20250801,000000,8.69133,8.75767,8.12738,8.14397,2212477,0
+UNIT.US,D,20250804,000000,7.57,8.35,7.53,8.09,2173944,0
+UNIT.US,D,20250805,000000,7.752,7.95,6.81,7.25,4767608,0
+UNIT.US,D,20250806,000000,7.38,7.43,6.92,7.16,2560428,0
+UNIT.US,D,20250807,000000,7.11,7.18,6.775,7.01,3812257,0
+UNIT.US,D,20250808,000000,7.04,7.04,6.325,6.35,3285359,0
+UNIT.US,D,20250811,000000,6.5,6.8,6.41,6.64,2980946,0
+UNIT.US,D,20250812,000000,6.53,6.77,6.345,6.75,3562301,0
+UNIT.US,D,20250813,000000,6.83,6.94,6.7,6.75,3097443,0
+UNIT.US,D,20250814,000000,6.62,6.65,6.345,6.43,2350315,0
+UNIT.US,D,20250815,000000,6.44,6.56,6.175,6.37,2722169,0
+UNIT.US,D,20250818,000000,6.36,6.36,6.16,6.25,1755794,0
+UNIT.US,D,20250819,000000,6.25,6.37,6.135,6.25,2280784,0
+UNIT.US,D,20250820,000000,6.23,6.28,6.07,6.1,2224378,0
+UNIT.US,D,20250821,000000,6.05,6.12,5.95,5.97,2551211,0
+UNIT.US,D,20250822,000000,5.96,6.44,5.89,6.33,1727981,0
+UNIT.US,D,20250825,000000,6.45,6.75,6.27,6.28,3772033,0
+UNIT.US,D,20250826,000000,6.27,6.62,6.25,6.49,9831420,0
+UNIT.US,D,20250827,000000,6.5,6.66,6.38,6.63,3224198,0
+UNIT.US,D,20250828,000000,6.66,6.9,6.575,6.59,2193949,0
+UNIT.US,D,20250829,000000,6.59,6.59,6.27,6.3,1428564,0
+UNIT.US,D,20250902,000000,6.25,6.27,5.82,5.83,2648753,0
+UNIT.US,D,20250903,000000,5.74,6.05,5.685,6.03,3674258,0
+UNIT.US,D,20250904,000000,6.07,6.27,5.96,6.25,2859120,0
+UNIT.US,D,20250905,000000,6.4,6.47,6.26,6.44,2461786,0
+UNIT.US,D,20250908,000000,6.48,7.48,6.465,7.26,9158026,0
+UNIT.US,D,20250909,000000,7.25,7.305,7.035,7.14,3074084,0
+UNIT.US,D,20250910,000000,7.04,7.47,6.84,6.85,4374397,0
+UNIT.US,D,20250911,000000,6.87,7.195,6.77,7.11,2808089,0
+UNIT.US,D,20250912,000000,7.12,7.13,6.825,6.94,1770355,0
+UNIT.US,D,20250915,000000,7,7.04,6.755,6.77,2423797,0
+UNIT.US,D,20250916,000000,6.7,6.76,6.45,6.59,2078470,0
+UNIT.US,D,20250917,000000,6.64,6.89,6.59,6.61,2428793,0
+UNIT.US,D,20250918,000000,6.73,6.91,6.67,6.88,2485678,0
+UNIT.US,D,20250919,000000,6.88,6.88,6.41,6.42,15365935,0
+UNIT.US,D,20250922,000000,6.39,6.71,6.2,6.5,2400645,0
+UNIT.US,D,20250923,000000,6.5,6.95,6.47,6.67,3396647,0
+UNIT.US,D,20250924,000000,6.75,6.75,6.38,6.41,2043540,0
+UNIT.US,D,20250925,000000,6.28,6.34,6.13,6.22,2838577,0
+UNIT.US,D,20250926,000000,6.22,6.3,6.12,6.19,1287748,0
+UNIT.US,D,20250929,000000,6.19,6.19,6.02,6.04,1955326,0
+UNIT.US,D,20250930,000000,6,6.17,5.8,6.12,3619486,0
+UNIT.US,D,20251001,000000,6.11,6.2,6.03,6.05,2017648,0
+UNIT.US,D,20251002,000000,6.02,6.07,5.72,5.79,2359740,0
+UNIT.US,D,20251003,000000,5.73,5.975,5.66,5.84,3502595,0
+UNIT.US,D,20251006,000000,5.83,6.13,5.7,6.11,1954060,0
+UNIT.US,D,20251007,000000,6.12,6.12,5.95,6.01,2353278,0
+UNIT.US,D,20251008,000000,6.04,6.28,5.87,6.13,1700279,0
+UNIT.US,D,20251009,000000,6.13,6.13,5.855,6.04,1618698,0
+UNIT.US,D,20251010,000000,6.1,6.35,5.63,5.73,2360623,0
+UNIT.US,D,20251013,000000,5.76,5.8,5.35,5.45,2661507,0
+UNIT.US,D,20251014,000000,5.33,5.5353,5.3,5.36,2239557,0
+UNIT.US,D,20251015,000000,5.36,5.74,5.34,5.72,2634657,0
+UNIT.US,D,20251016,000000,5.75,5.91,5.48,5.61,1972216,0
+UNIT.US,D,20251017,000000,5.56,5.69,5.485,5.65,6205437,0
+UNIT.US,D,20251020,000000,5.72,5.875,5.545,5.6,3026915,0
+UNIT.US,D,20251021,000000,5.52,5.715,5.475,5.6,1265906,0
+UNIT.US,D,20251022,000000,5.58,5.66,5.54,5.55,1541741,0
+UNIT.US,D,20251023,000000,5.5,5.9,5.445,5.8,2527172,0
+UNIT.US,D,20251024,000000,5.97,6.12,5.84,6,2339233,0
+UNIT.US,D,20251027,000000,5.98,6.24,5.97,6.22,2428753,0
+UNIT.US,D,20251028,000000,6.18,6.18,5.85,6.04,2396250,0
+UNIT.US,D,20251029,000000,6,6.23,5.81,5.84,1680064,0
+UNIT.US,D,20251030,000000,5.74,5.86,5.64,5.81,2418259,0
+UNIT.US,D,20251031,000000,5.77,5.92,5.72,5.76,2185456,0
+UNIT.US,D,20251103,000000,5.69,6.235,5.67,6.13,4209436,0
+UNIT.US,D,20251104,000000,5.9,6.555,5.56,6,3729164,0
+UNIT.US,D,20251105,000000,6,6.7199,5.94,6.4,4480462,0
+UNIT.US,D,20251106,000000,6.34,6.5895,6.15,6.26,2990169,0
+UNIT.US,D,20251107,000000,6.24,6.58,6.1304,6.49,3348572,0
+UNIT.US,D,20251110,000000,6.61,6.815,6.52,6.53,2327768,0
+UNIT.US,D,20251111,000000,6.49,6.85,6.417,6.83,3169668,0
+UNIT.US,D,20251112,000000,6.85,6.97,6.415,6.73,2876690,0
+UNIT.US,D,20251113,000000,6.7,6.715,6.03,6.035,1989893,0
+UNIT.US,D,20251114,000000,5.9,6.315,5.87,6.28,2479441,0
+UNIT.US,D,20251117,000000,6.25,6.35,6.11,6.29,1931608,0
+UNIT.US,D,20251118,000000,6.27,6.31,6.11,6.15,2136022,0
+UNIT.US,D,20251119,000000,6.17,6.24,5.86,5.96,2664924,0
+UNIT.US,D,20251120,000000,6.07,6.21,5.85,5.86,2067827,0
+UNIT.US,D,20251121,000000,5.85,6.135,5.845,5.975,2305296,0
+UNIT.US,D,20251124,000000,6.03,6.15,5.82,5.95,2162032,0
+UNIT.US,D,20251125,000000,6.02,6.28,5.995,6.26,2613824,0
+UNIT.US,D,20251126,000000,6.29,6.49,6.2701,6.31,2922817,0
+UNIT.US,D,20251128,000000,6.27,6.435,6.26,6.37,870133,0
+UNIT.US,D,20251201,000000,6.27,6.469,6.19,6.43,1539776,0
+UNIT.US,D,20251202,000000,6.5,6.895,6.445,6.62,3609387,0
+UNIT.US,D,20251203,000000,6.62,6.805,6.59,6.66,1694893,0
+UNIT.US,D,20251204,000000,6.65,6.775,6.56,6.57,2768035,0
+UNIT.US,D,20251205,000000,6.57,6.61,6.36,6.39,1611784,0
+UNIT.US,D,20251208,000000,6.45,6.635,6.355,6.5,2217839,0
+UNIT.US,D,20251209,000000,6.49,6.6,6.37,6.47,1464173,0
+UNIT.US,D,20251210,000000,6.48,6.82,6.46,6.75,2112412,0
+UNIT.US,D,20251211,000000,6.78,7.29,6.78,7.24,4772502,0
+UNIT.US,D,20251212,000000,7.29,7.63,7.27,7.45,3054257,0
+UNIT.US,D,20251215,000000,7.47,7.59,7.315,7.5,4085300,0
+UNIT.US,D,20251216,000000,7.41,7.585,7.295,7.37,4057025,0
+UNIT.US,D,20251217,000000,7.34,7.4166,7.045,7.17,2917279,0
+UNIT.US,D,20251218,000000,7.24,7.29,7.02,7.2,3760280,0
+UNIT.US,D,20251219,000000,7.19,7.24,7.105,7.12,8870699,0
+UNIT.US,D,20251222,000000,7.07,7.23,7.02,7.22,1389605,0
+UNIT.US,D,20251223,000000,7.17,7.21,7.1,7.15,2395076,0
+UNIT.US,D,20251224,000000,7.19,7.2603,7.05,7.17,878077,0
+UNIT.US,D,20251226,000000,7.17,7.17,6.834,7.03,1485378,0
+UNIT.US,D,20251229,000000,7.03,7.095,6.935,7.01,2044048,0
+UNIT.US,D,20251230,000000,7.01,7.06,6.92,6.92,1563050,0
+UNIT.US,D,20251231,000000,6.91,7.05,6.865,7.01,2025520,0
+UNIT.US,D,20260102,000000,7.02,7.08,6.83,6.83,2295678,0
+UNIT.US,D,20260105,000000,6.81,7.2,6.61,7.13,2288275,0
+UNIT.US,D,20260106,000000,7.13,7.195,6.955,7.13,1841933,0
+UNIT.US,D,20260107,000000,7.13,7.59,7,7.41,2478563,0
+UNIT.US,D,20260108,000000,7.36,7.515,7.18,7.3,2528384,0
+UNIT.US,D,20260109,000000,7.28,7.56,7.245,7.52,2159880,0
+UNIT.US,D,20260112,000000,7.52,7.84,7.485,7.83,2267550,0
+UNIT.US,D,20260113,000000,8,8.4,7.6101,7.64,3149000,0
+UNIT.US,D,20260114,000000,7.59,7.76,7.41,7.75,2781789,0
+UNIT.US,D,20260115,000000,7.67,7.9,7.39,7.5,2173219,0
+UNIT.US,D,20260116,000000,7.46,7.605,7.39,7.51,2298121,0
+UNIT.US,D,20260120,000000,7.39,7.535,7.2,7.5,2485106,0
+UNIT.US,D,20260121,000000,7.6,7.83,7.555,7.75,2389524,0
+UNIT.US,D,20260122,000000,7.84,8.02,7.68,7.69,1398036,0
+UNIT.US,D,20260123,000000,7.64,7.64,7.39,7.4,1098531,0
+UNIT.US,D,20260126,000000,7.4,7.47,7.28,7.31,944774,0
+UNIT.US,D,20260127,000000,7.31,7.355,7.075,7.31,2009670,0
+UNIT.US,D,20260128,000000,7.39,7.4798,7.255,7.35,2040905,0
+UNIT.US,D,20260129,000000,7.43,7.53,7.31,7.52,1729855,0
+UNIT.US,D,20260130,000000,7.62,8.615,7.59,8.32,7768747,0
+UNIT.US,D,20260202,000000,8.16,8.5399,8.03,8.1,3372864,0
+UNIT.US,D,20260203,000000,8.08,8.205,7.91,8.19,1740082,0
+UNIT.US,D,20260204,000000,8.18,8.2199,7.83,7.96,1915093,0
+UNIT.US,D,20260205,000000,7.94,7.96,7.735,7.83,1349920,0
+UNIT.US,D,20260206,000000,7.83,8.105,7.735,8.05,1408494,0
+UNIT.US,D,20260209,000000,8.02,8.21,7.85,8.07,997941,0
+UNIT.US,D,20260210,000000,8.14,8.325,8.05,8.13,1099228,0
+UNIT.US,D,20260211,000000,8.24,8.285,8.14,8.18,1605489,0
+UNIT.US,D,20260212,000000,8.28,8.43,7.855,8.07,2540114,0
+UNIT.US,D,20260213,000000,8.09,8.38,8.04,8.36,1331841,0
+UNIT.US,D,20260217,000000,8.39,8.5238,8.265,8.33,1429159,0
+UNIT.US,D,20260218,000000,8.315,8.46,8.125,8.21,1161542,0
diff --git a/daily/us/nasdaq stocks/3/uone.us.txt b/daily/us/nasdaq stocks/3/uone.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e19ba08ff4fb73eed913e1417bc03d4b40572bb5
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uone.us.txt	
@@ -0,0 +1,4835 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UONE.US,D,20050225,000000,137.3,138.4,136.4,138.1,7307,0
+UONE.US,D,20050228,000000,137.4,138,135.8,137.4,30147,0
+UONE.US,D,20050301,000000,136.8,139,136.8,139,47459.3,0
+UONE.US,D,20050302,000000,138.9,139.1,136,137.8,28686,0
+UONE.US,D,20050303,000000,138.9,139.1,137.7,138.8,5265.2,0
+UONE.US,D,20050304,000000,139,139.9,138.2,138.4,9659.6,0
+UONE.US,D,20050307,000000,139.7,139.9,137.8,138,8938.8,0
+UONE.US,D,20050308,000000,137.7,137.8,135.9,135.9,32277.5,0
+UONE.US,D,20050309,000000,135.7,136.3,132.3,132.9,22799.4,0
+UONE.US,D,20050310,000000,133.4,133.5,130.4,131,20595.4,0
+UONE.US,D,20050311,000000,130.5,132.1,130.4,131.8,12578.1,0
+UONE.US,D,20050314,000000,131.1,135,131.1,132.2,37598.8,0
+UONE.US,D,20050315,000000,132.1,133.5,131.9,133.2,27979.1,0
+UONE.US,D,20050316,000000,133.3,133.9,132.4,133.9,11615.5,0
+UONE.US,D,20050317,000000,136.2,141.9,136.2,140.6,28399.1,0
+UONE.US,D,20050318,000000,141.1,143.1,140.4,142.8,33114.3,0
+UONE.US,D,20050321,000000,141.5,143.1,141,142.4,7760.8,0
+UONE.US,D,20050322,000000,143,143,140.5,141,29177.2,0
+UONE.US,D,20050323,000000,141.8,142.8,141.3,141.5,23107.7,0
+UONE.US,D,20050324,000000,142,142.4,140.2,141.4,18728.4,0
+UONE.US,D,20050328,000000,141.4,143.7,141.3,142,5769,0
+UONE.US,D,20050329,000000,141.4,142.6,140.8,141,14490.5,0
+UONE.US,D,20050330,000000,141.6,144.6,141,143.7,13184,0
+UONE.US,D,20050331,000000,144.6,147,142.6,146.8,21404.1,0
+UONE.US,D,20050401,000000,146.5,149.5,146.5,148.5,19230.2,0
+UONE.US,D,20050404,000000,149.1,149.1,146.2,147.2,13376.9,0
+UONE.US,D,20050405,000000,147.5,150.8,146.7,149.9,13699.2,0
+UONE.US,D,20050406,000000,150.6,150.6,146,147.1,5008.4,0
+UONE.US,D,20050407,000000,147.1,147.2,143.8,145.4,4076.9,0
+UONE.US,D,20050408,000000,144.4,147.6,141.7,144.1,6441.8,0
+UONE.US,D,20050411,000000,143.3,144.4,142.5,143.4,2226.4,0
+UONE.US,D,20050412,000000,142.8,143,139.3,140.7,18874,0
+UONE.US,D,20050413,000000,139.9,140.8,138.8,139.8,3474.1,0
+UONE.US,D,20050414,000000,138.9,139.8,137,137,5275,0
+UONE.US,D,20050415,000000,137,137.1,132,133,9450.2,0
+UONE.US,D,20050418,000000,133.4,134.4,132.4,134.1,6671.2,0
+UONE.US,D,20050419,000000,134.9,136,133.5,135.8,7759.4,0
+UONE.US,D,20050420,000000,136.2,136.5,134.4,134.8,11766.9,0
+UONE.US,D,20050421,000000,134.7,138.6,134.3,136.5,7667,0
+UONE.US,D,20050422,000000,136.5,137.3,133.8,134.4,5276.7,0
+UONE.US,D,20050425,000000,133.7,134.8,133.1,134.2,3736.9,0
+UONE.US,D,20050426,000000,133.3,133.9,131.9,132.6,6099.2,0
+UONE.US,D,20050427,000000,131.9,133.6,130.9,132.4,4790.2,0
+UONE.US,D,20050428,000000,131.7,132.8,129.9,130.5,5429.9,0
+UONE.US,D,20050429,000000,129.9,131.2,128.7,130.2,5645.4,0
+UONE.US,D,20050502,000000,129.2,131.8,129.2,130.3,12701,0
+UONE.US,D,20050503,000000,132.5,136.2,130.7,134.2,36897,0
+UONE.US,D,20050504,000000,134.6,136.4,133.4,134.6,5724.5,0
+UONE.US,D,20050505,000000,136.6,136.8,127.5,130.2,17866.4,0
+UONE.US,D,20050506,000000,129.8,132.4,129.8,131.9,6584,0
+UONE.US,D,20050509,000000,133.4,133.5,131.1,131.1,3106.7,0
+UONE.US,D,20050510,000000,133.2,136.4,132.9,134.3,15933.6,0
+UONE.US,D,20050511,000000,134.5,134.8,128.9,130.3,16218.6,0
+UONE.US,D,20050512,000000,130.2,131.4,129.3,130,11154.2,0
+UONE.US,D,20050513,000000,130.1,130.4,128.6,128.6,5039,0
+UONE.US,D,20050516,000000,128.4,129.5,127.1,127.5,3213.4,0
+UONE.US,D,20050517,000000,127.6,127.6,124.7,126,5096.4,0
+UONE.US,D,20050518,000000,125.5,125.9,122.9,124,16826,0
+UONE.US,D,20050519,000000,124,125.9,123.3,124.6,8224.2,0
+UONE.US,D,20050520,000000,125.3,125.8,124.1,125.6,5537.7,0
+UONE.US,D,20050523,000000,124.5,126.1,124.5,126.1,2927.8,0
+UONE.US,D,20050524,000000,125.3,126.2,124.6,125.6,3605.8,0
+UONE.US,D,20050525,000000,125.4,125.6,123.7,124.9,3797,0
+UONE.US,D,20050526,000000,126.3,126.4,123.6,125.5,3596,0
+UONE.US,D,20050527,000000,125.3,125.8,124.4,125.7,3712.7,0
+UONE.US,D,20050531,000000,126.3,126.3,124.7,126.2,6514.1,0
+UONE.US,D,20050601,000000,126.5,127.4,124.8,127.2,9525.4,0
+UONE.US,D,20050602,000000,126.9,132.1,126.8,132.1,8813.3,0
+UONE.US,D,20050603,000000,131.8,132.1,130.7,131.5,5465.8,0
+UONE.US,D,20050606,000000,132.4,135.8,130.9,134.8,9072,0
+UONE.US,D,20050607,000000,134,136.2,133.4,134.3,23371.3,0
+UONE.US,D,20050608,000000,134.3,137.5,134.3,135.9,10627,0
+UONE.US,D,20050609,000000,135.3,136,133.7,133.9,2554.8,0
+UONE.US,D,20050610,000000,134.5,136.5,133.8,135.9,2408,0
+UONE.US,D,20050613,000000,135.6,136.7,133.6,135.1,3430.7,0
+UONE.US,D,20050614,000000,135.6,135.9,131.4,132,57774.3,0
+UONE.US,D,20050615,000000,130.6,132.9,130.6,132.5,9130.1,0
+UONE.US,D,20050616,000000,131.2,132.6,130.5,130.9,7313.9,0
+UONE.US,D,20050617,000000,130.8,131.4,129.4,129.9,39660.9,0
+UONE.US,D,20050620,000000,128.9,132.2,128.9,131.2,62614.2,0
+UONE.US,D,20050621,000000,131.6,132.6,131.2,131.8,6676,0
+UONE.US,D,20050622,000000,131.3,132.5,130.6,131.2,5072.5,0
+UONE.US,D,20050623,000000,131.7,133.4,131.5,133,3535.9,0
+UONE.US,D,20050624,000000,132.7,135.7,130.7,132.2,10339.9,0
+UONE.US,D,20050627,000000,131.9,132.8,129.5,130.7,3021.3,0
+UONE.US,D,20050628,000000,130.5,134.3,130.5,133.2,4183.4,0
+UONE.US,D,20050629,000000,133.2,133.2,130.9,131.4,2978.6,0
+UONE.US,D,20050630,000000,130.8,131,127.3,127.3,5616.9,0
+UONE.US,D,20050701,000000,127.1,128.7,126.3,128.1,5673.9,0
+UONE.US,D,20050705,000000,127.8,127.8,125.4,127.2,4421.4,0
+UONE.US,D,20050706,000000,127.8,129.7,126.3,127.4,3728.9,0
+UONE.US,D,20050707,000000,126,126.7,124.6,125.3,2331.9,0
+UONE.US,D,20050708,000000,124.6,129.3,124.6,127.4,9972.8,0
+UONE.US,D,20050711,000000,127.7,128.8,126.8,128,6287.4,0
+UONE.US,D,20050712,000000,127.1,129.6,126.9,129.2,12353.3,0
+UONE.US,D,20050713,000000,129.5,129.5,125.3,127.2,9202,0
+UONE.US,D,20050714,000000,127.5,129,125.4,126.7,6673.9,0
+UONE.US,D,20050715,000000,126.4,126.6,124.8,126.6,5202.1,0
+UONE.US,D,20050718,000000,126.7,127.3,124.7,125.6,4050.9,0
+UONE.US,D,20050719,000000,126.6,129.4,126.5,128.8,7342.7,0
+UONE.US,D,20050720,000000,129.2,130.1,128.2,129.2,3563.2,0
+UONE.US,D,20050721,000000,129.8,129.8,126.7,126.7,4221,0
+UONE.US,D,20050722,000000,127.5,131,127.3,130.9,5278.7,0
+UONE.US,D,20050725,000000,131.5,133,129.8,130.8,15540.9,0
+UONE.US,D,20050726,000000,130.5,133.2,130.5,132,3544.3,0
+UONE.US,D,20050727,000000,131.1,131.9,130.7,130.7,5401.3,0
+UONE.US,D,20050728,000000,130.6,132,128.6,131,30571.5,0
+UONE.US,D,20050729,000000,132.1,132.5,130.4,131.8,7697.5,0
+UONE.US,D,20050801,000000,132.8,135,131.1,133.5,4287.6,0
+UONE.US,D,20050802,000000,132.8,135.8,132.8,135,2512,0
+UONE.US,D,20050803,000000,135.4,135.4,131.5,132.3,3887.2,0
+UONE.US,D,20050804,000000,131.9,132.7,128,132.1,4648.3,0
+UONE.US,D,20050805,000000,130.8,130.9,129.2,129.8,1755.1,0
+UONE.US,D,20050808,000000,130,131.7,129.9,130.9,3215.3,0
+UONE.US,D,20050809,000000,130.5,134.8,130.4,134.8,2761.5,0
+UONE.US,D,20050810,000000,134,137.5,133.6,134.3,5129.3,0
+UONE.US,D,20050811,000000,133.6,135.9,133.4,135.4,2933.8,0
+UONE.US,D,20050812,000000,134.9,136.4,132.1,136.3,3739.2,0
+UONE.US,D,20050815,000000,136.5,139,134.5,139,7806.7,0
+UONE.US,D,20050816,000000,139.3,139.3,136.4,136.6,2748.3,0
+UONE.US,D,20050817,000000,137.4,138.4,136.5,138.1,3228,0
+UONE.US,D,20050818,000000,138.9,139.4,138,138.7,4109.3,0
+UONE.US,D,20050819,000000,138,138.8,138,138.4,3774.8,0
+UONE.US,D,20050822,000000,139.3,145.4,138.8,144.9,5687.4,0
+UONE.US,D,20050823,000000,145.6,145.9,141.5,142.8,4622.7,0
+UONE.US,D,20050824,000000,143.7,144.8,141.8,142.4,3921.8,0
+UONE.US,D,20050825,000000,142.7,143.9,140,140,4551,0
+UONE.US,D,20050826,000000,141,141.7,138.8,140.3,7770.4,0
+UONE.US,D,20050829,000000,139.8,141.7,138.2,140.8,3801.3,0
+UONE.US,D,20050830,000000,139.8,140.7,139,139.4,1380.8,0
+UONE.US,D,20050831,000000,140.6,140.8,139,140.8,2302.3,0
+UONE.US,D,20050901,000000,139.8,141.2,138.7,139.7,2707.2,0
+UONE.US,D,20050902,000000,139.5,139.6,136.3,136.7,4540.4,0
+UONE.US,D,20050906,000000,136.9,137.3,135.8,137.2,3368.9,0
+UONE.US,D,20050907,000000,136.6,136.8,134.2,136.4,2629.8,0
+UONE.US,D,20050908,000000,135,136.1,134,135.5,2131.7,0
+UONE.US,D,20050909,000000,135.5,136,135,136,3510,0
+UONE.US,D,20050912,000000,134.8,136,134.8,136,1337.4,0
+UONE.US,D,20050913,000000,134.9,136,134,136,2030.1,0
+UONE.US,D,20050914,000000,135.8,135.8,134.3,134.6,2059,0
+UONE.US,D,20050915,000000,134,134.3,133.4,134,3998.8,0
+UONE.US,D,20050916,000000,133.5,137.5,133.5,136.5,10704.1,0
+UONE.US,D,20050919,000000,136.5,136.5,134.3,134.6,21636,0
+UONE.US,D,20050920,000000,134.1,135.7,132.1,133.5,161918,0
+UONE.US,D,20050921,000000,132.7,132.7,128.4,131.6,20913,0
+UONE.US,D,20050922,000000,130.4,131.2,129.2,130.4,28372.7,0
+UONE.US,D,20050923,000000,129.9,132.1,129.1,131.2,7126.5,0
+UONE.US,D,20050926,000000,130.9,133.8,130.8,133.5,49067.7,0
+UONE.US,D,20050927,000000,132.8,133.3,130.3,131.9,7531.6,0
+UONE.US,D,20050928,000000,132.7,133.3,132,132.4,8206,0
+UONE.US,D,20050929,000000,132.1,134.2,131.7,132.3,15515.9,0
+UONE.US,D,20050930,000000,132.9,133.1,131,131.5,2535.3,0
+UONE.US,D,20051003,000000,130.9,132.5,129.5,129.6,2679.3,0
+UONE.US,D,20051004,000000,129.4,131.5,129,129.6,3003.2,0
+UONE.US,D,20051005,000000,129.3,130,125.1,125.4,4726.2,0
+UONE.US,D,20051006,000000,124.8,126.8,124.8,125.2,2544.6,0
+UONE.US,D,20051007,000000,124.9,129,124.9,127.9,2399.8,0
+UONE.US,D,20051010,000000,129.3,129.3,126.6,127,1425.1,0
+UONE.US,D,20051011,000000,127.1,128.3,123.8,124.2,2944.9,0
+UONE.US,D,20051012,000000,123.9,124.4,121.2,122.4,40793.2,0
+UONE.US,D,20051013,000000,121.8,123.3,119.5,120.6,4283.1,0
+UONE.US,D,20051014,000000,121.1,121.2,119.1,119.4,5833,0
+UONE.US,D,20051017,000000,119.8,119.9,116.8,117.4,2003.2,0
+UONE.US,D,20051018,000000,117.4,117.4,115.5,115.9,4184.1,0
+UONE.US,D,20051019,000000,115.3,115.5,113.5,114.9,3046.3,0
+UONE.US,D,20051020,000000,114.8,115.1,111.3,112.6,3511.6,0
+UONE.US,D,20051021,000000,112.6,114.7,111.9,112.8,2203.3,0
+UONE.US,D,20051024,000000,112.8,115.9,112.8,115,3757.1,0
+UONE.US,D,20051025,000000,115,117,113.5,116.5,6350.1,0
+UONE.US,D,20051026,000000,117.2,118,116,116.7,4941.8,0
+UONE.US,D,20051027,000000,117.5,117.5,114.3,114.3,6437.9,0
+UONE.US,D,20051028,000000,115.4,116.5,114.6,114.8,17716.3,0
+UONE.US,D,20051031,000000,116,119.3,115.4,118.5,9840.8,0
+UONE.US,D,20051101,000000,117.8,118.6,116.8,117.1,8463.1,0
+UONE.US,D,20051102,000000,117.7,121,117.7,120.8,14416.5,0
+UONE.US,D,20051103,000000,121.3,122,120.8,121.8,22688.3,0
+UONE.US,D,20051104,000000,121.6,121.6,111.6,111.6,12978.5,0
+UONE.US,D,20051107,000000,111.3,112.5,109.4,110.6,17465.4,0
+UONE.US,D,20051108,000000,111.1,111.1,108,109.6,10051.4,0
+UONE.US,D,20051109,000000,110.2,110.6,108.8,109.1,7564.8,0
+UONE.US,D,20051110,000000,108.9,109.3,107.1,107.3,7525.8,0
+UONE.US,D,20051111,000000,106.9,107.5,106.2,106.9,5352.5,0
+UONE.US,D,20051114,000000,106.2,107,102.6,103.8,8293.8,0
+UONE.US,D,20051115,000000,103,105.6,103,104.2,9190.5,0
+UONE.US,D,20051116,000000,104.2,104.3,102.1,102.7,6870,0
+UONE.US,D,20051117,000000,103.8,104.5,102.8,103.4,5021,0
+UONE.US,D,20051118,000000,104.1,108.7,103.8,107.6,10383.2,0
+UONE.US,D,20051121,000000,107.5,109.3,106.8,108,9988.9,0
+UONE.US,D,20051122,000000,106.6,108.8,106.5,108.6,10734.7,0
+UONE.US,D,20051123,000000,111,112.5,109.5,112.3,7142,0
+UONE.US,D,20051125,000000,111.6,111.6,109.7,110,2381.3,0
+UONE.US,D,20051128,000000,109.6,110.6,109.3,109.7,3675,0
+UONE.US,D,20051129,000000,110,110.1,109.4,109.5,6268.2,0
+UONE.US,D,20051130,000000,109,111.4,109,111.4,7783.1,0
+UONE.US,D,20051201,000000,111.1,111.9,110,111.1,2180.5,0
+UONE.US,D,20051202,000000,111,111.9,110.8,111.9,2947.2,0
+UONE.US,D,20051205,000000,111.8,112.2,110.6,111.8,1897.8,0
+UONE.US,D,20051206,000000,112,112.2,109.9,110.4,3848.1,0
+UONE.US,D,20051207,000000,110.8,110.9,107.6,107.9,1775.5,0
+UONE.US,D,20051208,000000,107.2,109.3,107.2,108.4,2505.6,0
+UONE.US,D,20051209,000000,108.5,110.3,107.1,110.3,1126,0
+UONE.US,D,20051212,000000,109.8,111.5,109.1,109.8,1059.9,0
+UONE.US,D,20051213,000000,110.4,110.4,107.8,107.8,1406,0
+UONE.US,D,20051214,000000,109.1,109.3,107.1,107.5,2164.8,0
+UONE.US,D,20051215,000000,108.1,109.1,106.8,107.9,1815.8,0
+UONE.US,D,20051216,000000,108.7,109.1,107.8,109,1368.9,0
+UONE.US,D,20051219,000000,108.4,111.7,108.4,109.1,7423.4,0
+UONE.US,D,20051220,000000,109.1,109.3,107.2,107.6,2056.3,0
+UONE.US,D,20051221,000000,108.2,109.7,106.8,107.2,1536.5,0
+UONE.US,D,20051222,000000,108.9,109.3,107.2,107.8,1304.3,0
+UONE.US,D,20051223,000000,107,109.6,107,108.4,1197.7,0
+UONE.US,D,20051227,000000,109.5,110.3,108.4,108.4,1000.5,0
+UONE.US,D,20051228,000000,108.3,109.4,106.9,107.4,1735.5,0
+UONE.US,D,20051229,000000,108,108,105.9,106.1,1337.5,0
+UONE.US,D,20051230,000000,105.6,105.6,102.5,102.7,3075.9,0
+UONE.US,D,20060103,000000,103.6,107.2,102.4,107,3774.6,0
+UONE.US,D,20060104,000000,107.3,107.3,104,104.5,2436.1,0
+UONE.US,D,20060105,000000,104.7,106.5,104.6,105.6,3208.9,0
+UONE.US,D,20060106,000000,107.8,108.5,105.7,106.1,9296.6,0
+UONE.US,D,20060109,000000,105.5,109.7,105.5,108,4694.9,0
+UONE.US,D,20060110,000000,108.4,108.4,103.9,104.3,12638.4,0
+UONE.US,D,20060111,000000,103.8,104.6,103,103.9,36500.7,0
+UONE.US,D,20060112,000000,103.2,103.7,102.6,102.7,3260,0
+UONE.US,D,20060113,000000,103.4,104.1,101.5,102.7,2943.4,0
+UONE.US,D,20060117,000000,102.1,103.2,101.6,102.2,6314.2,0
+UONE.US,D,20060118,000000,101.9,102.8,101.9,102.6,2411.4,0
+UONE.US,D,20060119,000000,102.6,103.3,102,102.4,2858.9,0
+UONE.US,D,20060120,000000,103,103.7,102.2,102.5,2181.4,0
+UONE.US,D,20060123,000000,103.2,103.6,102.3,103.1,2245,0
+UONE.US,D,20060124,000000,103,104.1,102.9,103.4,2981,0
+UONE.US,D,20060125,000000,103.3,103.7,102.3,102.3,1471.2,0
+UONE.US,D,20060126,000000,102.2,104.3,102.2,103.9,1226.4,0
+UONE.US,D,20060127,000000,104.3,106.7,104.3,105.7,2458.6,0
+UONE.US,D,20060130,000000,105.2,106.3,104.7,106.1,3903.3,0
+UONE.US,D,20060131,000000,105.6,110.1,105.4,108.8,5269.7,0
+UONE.US,D,20060201,000000,109.2,110.1,107.6,108.8,4192.8,0
+UONE.US,D,20060202,000000,109.2,109.2,104.5,105.6,3622.1,0
+UONE.US,D,20060203,000000,105.2,105.2,102.7,104.4,2525.4,0
+UONE.US,D,20060206,000000,104.2,104.8,102,103.1,3559.9,0
+UONE.US,D,20060207,000000,102.5,104,101.5,102.1,2822,0
+UONE.US,D,20060208,000000,101.7,103.3,100.8,101.2,1723.2,0
+UONE.US,D,20060209,000000,101.6,102.8,101.4,102.1,2436.6,0
+UONE.US,D,20060210,000000,102.5,102.5,100,100.8,2020.2,0
+UONE.US,D,20060213,000000,100.4,101.2,99.7,99.7,1732,0
+UONE.US,D,20060214,000000,100.3,103.3,99.5,103.3,3615.7,0
+UONE.US,D,20060215,000000,102.8,103,101.1,101.8,2783.5,0
+UONE.US,D,20060216,000000,101.6,102.7,101.4,102,1356.3,0
+UONE.US,D,20060217,000000,101.1,101.3,99.5,99.5,2495.1,0
+UONE.US,D,20060221,000000,99.5,102.4,99.5,100,2953.9,0
+UONE.US,D,20060222,000000,100.3,101.4,99.4,101,2574.1,0
+UONE.US,D,20060223,000000,99.9,99.9,89.8,90.2,11253.1,0
+UONE.US,D,20060224,000000,90.1,90.1,87,88.5,10717.6,0
+UONE.US,D,20060227,000000,89.1,91.5,87.9,88.6,4402.8,0
+UONE.US,D,20060228,000000,88.9,88.9,83.1,84.5,9091.8,0
+UONE.US,D,20060301,000000,84.3,84.3,82.2,83.4,6133.9,0
+UONE.US,D,20060302,000000,83.2,83.4,81.1,81.4,6095.5,0
+UONE.US,D,20060303,000000,81.5,83.6,79.7,82.4,7255.4,0
+UONE.US,D,20060306,000000,83,83,80.1,80.9,5476.1,0
+UONE.US,D,20060307,000000,80.8,81,79.8,79.9,2784.4,0
+UONE.US,D,20060308,000000,79.5,80.1,78,78.8,5578.8,0
+UONE.US,D,20060309,000000,78.7,79,76.6,76.8,5516.7,0
+UONE.US,D,20060310,000000,76.3,77.4,76.1,77.4,12913.4,0
+UONE.US,D,20060313,000000,77.5,78.2,76.8,76.8,8125.9,0
+UONE.US,D,20060314,000000,77,78.4,76.5,77.8,10274.1,0
+UONE.US,D,20060315,000000,78.3,80,77.1,79.7,17488.6,0
+UONE.US,D,20060316,000000,80.2,80.2,78.4,78.8,4165.2,0
+UONE.US,D,20060317,000000,79.6,80,78.6,79.7,3082.3,0
+UONE.US,D,20060320,000000,79.7,79.7,78.4,78.9,8894.7,0
+UONE.US,D,20060321,000000,78.9,79.2,76.5,76.5,5548.3,0
+UONE.US,D,20060322,000000,76.5,77.9,76,76.6,9462.4,0
+UONE.US,D,20060323,000000,76.7,76.7,75.5,76.5,4034.6,0
+UONE.US,D,20060324,000000,75.9,78.2,75.9,77.7,5270,0
+UONE.US,D,20060327,000000,78,78.5,76.8,78,4893.4,0
+UONE.US,D,20060328,000000,78.5,78.8,77.8,78,5967.6,0
+UONE.US,D,20060329,000000,78.7,78.7,76.8,77.5,1767.4,0
+UONE.US,D,20060330,000000,77,77.3,75.2,75.9,3201.5,0
+UONE.US,D,20060331,000000,75.8,77.8,73.8,74.8,8442.2,0
+UONE.US,D,20060403,000000,74.6,77.3,74.4,76.9,6521.2,0
+UONE.US,D,20060404,000000,76.3,77.7,76.2,77.7,2951.6,0
+UONE.US,D,20060405,000000,77.2,77.2,75.5,75.6,3688.8,0
+UONE.US,D,20060406,000000,75.3,75.6,74.7,75.2,2007.5,0
+UONE.US,D,20060407,000000,75.4,76.7,73.7,74.5,10774.9,0
+UONE.US,D,20060410,000000,74.1,83.5,74.1,79.7,9520.4,0
+UONE.US,D,20060411,000000,79.1,79.1,74.4,74.8,5842.9,0
+UONE.US,D,20060412,000000,74.8,76.8,74.7,76.2,3538.4,0
+UONE.US,D,20060413,000000,76.5,78.7,75.9,78,2853.5,0
+UONE.US,D,20060417,000000,77.5,78.8,77.5,78.5,4021.8,0
+UONE.US,D,20060418,000000,77.2,78.2,74.8,76.6,10381.9,0
+UONE.US,D,20060419,000000,77.2,77.2,75.5,76.1,8561.5,0
+UONE.US,D,20060420,000000,76,76.6,75.6,76.5,5073.2,0
+UONE.US,D,20060421,000000,76.4,76.5,73.7,73.7,5780.6,0
+UONE.US,D,20060424,000000,73.6,74.3,73.1,73.7,6262,0
+UONE.US,D,20060425,000000,73.9,74.6,72.4,74.5,16013.6,0
+UONE.US,D,20060426,000000,72.9,74.7,72.9,74.2,17070.9,0
+UONE.US,D,20060427,000000,74.4,76.1,73.5,74.2,4305.3,0
+UONE.US,D,20060428,000000,75.7,75.9,71.6,71.6,2224.3,0
+UONE.US,D,20060501,000000,72.7,73,70,70.3,6890.2,0
+UONE.US,D,20060502,000000,70.9,71.6,69.1,69.5,6945.3,0
+UONE.US,D,20060503,000000,69.2,71.5,69.2,70.7,1405.2,0
+UONE.US,D,20060504,000000,72.7,76.9,72,75,3732.3,0
+UONE.US,D,20060505,000000,74.9,79.4,74.9,78.5,3066.9,0
+UONE.US,D,20060508,000000,79.8,85,79.6,83.5,7006.9,0
+UONE.US,D,20060509,000000,83.8,84.4,81.2,84.4,2704,0
+UONE.US,D,20060510,000000,84.8,85.1,83.2,84.7,1751.8,0
+UONE.US,D,20060511,000000,83.9,83.9,82.3,82.3,3826.4,0
+UONE.US,D,20060512,000000,81.3,81.4,79,80.4,3019.4,0
+UONE.US,D,20060515,000000,80.3,81.9,79.4,81.5,1595.3,0
+UONE.US,D,20060516,000000,81.4,83.5,80.3,82.7,1708.3,0
+UONE.US,D,20060517,000000,82.1,82.9,81,81,6128.1,0
+UONE.US,D,20060518,000000,80,81.4,79.6,79.7,1324.1,0
+UONE.US,D,20060519,000000,79.9,80,78,78.6,1850.2,0
+UONE.US,D,20060522,000000,78.8,80.3,78,79.7,1493.4,0
+UONE.US,D,20060523,000000,79.9,80.7,77.3,77.3,796,0
+UONE.US,D,20060524,000000,79.7,79.7,76.7,78.2,2904.8,0
+UONE.US,D,20060525,000000,78.5,78.7,77.9,78.2,792.8,0
+UONE.US,D,20060526,000000,79.4,79.4,77.5,77.9,392.1,0
+UONE.US,D,20060530,000000,78,78,75.6,75.9,1500.5,0
+UONE.US,D,20060531,000000,76.3,76.3,72.1,73.7,3138.2,0
+UONE.US,D,20060601,000000,74,75.2,73.1,74.5,800,0
+UONE.US,D,20060602,000000,75.2,76,73.7,75,1375,0
+UONE.US,D,20060605,000000,75,75,71.3,72.7,1950.9,0
+UONE.US,D,20060606,000000,73.3,73.3,71.1,72.2,1863,0
+UONE.US,D,20060607,000000,72.6,72.6,71.2,71.6,799.2,0
+UONE.US,D,20060608,000000,71.3,73,70,72.3,2612.6,0
+UONE.US,D,20060609,000000,71.3,73.7,71.3,72.3,1840.8,0
+UONE.US,D,20060612,000000,72.2,72.2,70.3,71.4,9583.3,0
+UONE.US,D,20060613,000000,71.1,73.1,70.1,70.4,1048,0
+UONE.US,D,20060614,000000,70,70.4,69.4,69.7,2778.3,0
+UONE.US,D,20060615,000000,69.5,71.2,69.1,70.7,1736.5,0
+UONE.US,D,20060616,000000,70.1,70.9,69.3,69.3,4342.8,0
+UONE.US,D,20060619,000000,70.6,70.6,68.7,68.9,1645.6,0
+UONE.US,D,20060620,000000,69,70.3,68.8,69.8,1029.7,0
+UONE.US,D,20060621,000000,70.4,72.1,68.9,71.7,774.7,0
+UONE.US,D,20060622,000000,71.1,72.7,71.1,72.4,817.5,0
+UONE.US,D,20060623,000000,71.9,71.9,70,71.7,633,0
+UONE.US,D,20060626,000000,72.1,73.3,71.9,71.9,735.2,0
+UONE.US,D,20060627,000000,72.1,72.5,70.9,71.1,1648.5,0
+UONE.US,D,20060628,000000,71.4,71.4,69.9,70,100,0
+UONE.US,D,20060629,000000,70.4,72.8,70.2,72.8,956.3,0
+UONE.US,D,20060630,000000,74.3,75,71.7,75,4758.5,0
+UONE.US,D,20060703,000000,74,77.5,73.7,76,622,0
+UONE.US,D,20060705,000000,76.2,76.2,74,74.4,3654.2,0
+UONE.US,D,20060706,000000,75.1,75.6,73.9,74.5,1920.1,0
+UONE.US,D,20060707,000000,73.8,74.4,73.5,73.5,868.9,0
+UONE.US,D,20060710,000000,74.5,75.5,73.9,74.2,2198.6,0
+UONE.US,D,20060711,000000,73.8,74.8,73.7,73.9,1965.5,0
+UONE.US,D,20060712,000000,74.5,74.6,72.2,72.2,1730,0
+UONE.US,D,20060713,000000,72,72,70.6,70.6,1513.2,0
+UONE.US,D,20060714,000000,70.5,70.7,68.4,68.4,1272.8,0
+UONE.US,D,20060717,000000,69.3,69.5,68.9,69.2,4221.9,0
+UONE.US,D,20060718,000000,68.9,70,68.7,69.5,890.6,0
+UONE.US,D,20060719,000000,69.3,70.4,68.6,68.8,15227.3,0
+UONE.US,D,20060720,000000,69.9,70.1,67.9,68.3,3587.4,0
+UONE.US,D,20060721,000000,67.6,68.8,66.9,67.7,1913.9,0
+UONE.US,D,20060724,000000,67.8,68.7,67.2,67.5,3220.3,0
+UONE.US,D,20060725,000000,67.2,69.3,67.2,69.1,5005,0
+UONE.US,D,20060726,000000,69.1,69.8,68.8,68.9,24393.4,0
+UONE.US,D,20060727,000000,69.5,70,69.3,69.5,3035.7,0
+UONE.US,D,20060728,000000,70,72.4,70,71.6,4345,0
+UONE.US,D,20060731,000000,71.7,72.2,71.5,71.5,3440,0
+UONE.US,D,20060801,000000,70.5,70.6,69.1,69.9,7284.6,0
+UONE.US,D,20060802,000000,70.5,70.5,69,69.5,956.6,0
+UONE.US,D,20060803,000000,68.6,69.4,66.8,69,2797,0
+UONE.US,D,20060804,000000,69.4,70,68.7,69.7,2156.7,0
+UONE.US,D,20060807,000000,68.9,69.4,60.4,60.9,6569,0
+UONE.US,D,20060808,000000,61.1,61.9,58.4,59.7,4628.7,0
+UONE.US,D,20060809,000000,60,60,56.6,57,3864.6,0
+UONE.US,D,20060810,000000,56.5,57.8,55.8,57.5,2351.5,0
+UONE.US,D,20060811,000000,57.8,58,56.5,57.1,1374.9,0
+UONE.US,D,20060814,000000,57.3,58.3,56.3,57.1,1931.9,0
+UONE.US,D,20060815,000000,58.7,59,58.1,58.4,1711.2,0
+UONE.US,D,20060816,000000,59.2,59.9,58.4,58.4,3240.1,0
+UONE.US,D,20060817,000000,58.7,58.8,57,57.2,2434.9,0
+UONE.US,D,20060818,000000,58.1,58.2,57.7,57.9,1701.1,0
+UONE.US,D,20060821,000000,58.4,58.6,57.1,57.4,1724.1,0
+UONE.US,D,20060822,000000,57.8,58.4,57.4,58.2,1750,0
+UONE.US,D,20060823,000000,58.4,58.6,57.2,57.9,900,0
+UONE.US,D,20060824,000000,58.4,58.6,56.7,58.2,1604,0
+UONE.US,D,20060825,000000,57.8,58.1,56.9,58,839.8,0
+UONE.US,D,20060828,000000,58.4,59.3,57.7,59.2,1350,0
+UONE.US,D,20060829,000000,59.5,60.6,58.8,60,1420,0
+UONE.US,D,20060830,000000,60,62.1,59.8,60.8,2143.6,0
+UONE.US,D,20060831,000000,61.7,62.5,61,61.8,4713.4,0
+UONE.US,D,20060901,000000,62.5,62.5,61.2,61.6,1239.5,0
+UONE.US,D,20060905,000000,60.7,63.2,60.7,62.8,2966.5,0
+UONE.US,D,20060906,000000,61.8,63.4,61.8,62.9,524.7,0
+UONE.US,D,20060907,000000,63.1,64.3,63,63,1220.5,0
+UONE.US,D,20060908,000000,63.6,63.6,61.8,61.8,534,0
+UONE.US,D,20060911,000000,62.4,62.4,60,61.8,9526.2,0
+UONE.US,D,20060912,000000,61.5,64.4,61.5,64,4619.9,0
+UONE.US,D,20060913,000000,63.5,64.4,62.6,63.1,8812.5,0
+UONE.US,D,20060914,000000,64.1,64.1,62.5,64,5164.9,0
+UONE.US,D,20060915,000000,64.5,64.5,62,62,2400.4,0
+UONE.US,D,20060918,000000,62.2,64.3,62.1,63.6,3877.2,0
+UONE.US,D,20060919,000000,63.1,63.5,62.7,63.5,737.9,0
+UONE.US,D,20060920,000000,64.4,64.4,62.5,63.6,6294.2,0
+UONE.US,D,20060921,000000,63.2,64.6,62.8,63.2,3952.8,0
+UONE.US,D,20060922,000000,63.3,63.4,62.5,62.7,1760.9,0
+UONE.US,D,20060925,000000,63.1,63.7,62.7,63.4,3851.4,0
+UONE.US,D,20060926,000000,63.1,64.1,62.7,63.1,1595.7,0
+UONE.US,D,20060927,000000,63.1,63.1,61.9,62.4,2758.2,0
+UONE.US,D,20060928,000000,62.6,62.7,61.7,61.8,980.4,0
+UONE.US,D,20060929,000000,62.3,64.1,62.3,62.4,2821,0
+UONE.US,D,20061002,000000,61.8,63.3,61.7,62,2883.3,0
+UONE.US,D,20061003,000000,63.1,63.8,61.1,63.2,3685.7,0
+UONE.US,D,20061004,000000,62.6,62.7,60.8,60.9,3274.1,0
+UONE.US,D,20061005,000000,61.3,61.3,59.6,60.7,1529.5,0
+UONE.US,D,20061006,000000,60,60.1,59.5,59.6,2652.8,0
+UONE.US,D,20061009,000000,60.2,62,59.7,61.8,1239.7,0
+UONE.US,D,20061010,000000,61.7,62,61,62,2333.8,0
+UONE.US,D,20061011,000000,61.6,62.4,61.2,62.1,1204.1,0
+UONE.US,D,20061012,000000,62.8,64.5,62,64.5,1677.4,0
+UONE.US,D,20061013,000000,64.6,65.9,64.1,65.2,1372.5,0
+UONE.US,D,20061016,000000,65.9,66.1,64.7,64.9,902,0
+UONE.US,D,20061017,000000,65.3,66,64.6,64.8,600.1,0
+UONE.US,D,20061018,000000,65.3,66.4,64.9,65.3,1473.7,0
+UONE.US,D,20061019,000000,65.6,65.7,64.1,64.5,2712.4,0
+UONE.US,D,20061020,000000,64.8,64.9,64.2,64.3,2588.3,0
+UONE.US,D,20061023,000000,64.2,65,64.2,64.7,4427.7,0
+UONE.US,D,20061024,000000,64.2,65.9,64,64.9,1229.3,0
+UONE.US,D,20061025,000000,65.3,66.8,64.8,66,1077.5,0
+UONE.US,D,20061026,000000,66,69,65.7,69,1168.7,0
+UONE.US,D,20061027,000000,68.1,69.2,67.9,68,739.9,0
+UONE.US,D,20061030,000000,68.1,69.5,68,69.4,1685.4,0
+UONE.US,D,20061031,000000,68.6,68.9,67.5,68.9,433.3,0
+UONE.US,D,20061101,000000,68.2,69.4,67.5,67.5,586,0
+UONE.US,D,20061102,000000,66.9,69.8,66.9,69,1165.2,0
+UONE.US,D,20061103,000000,69.5,70.3,66.9,67.8,2480,0
+UONE.US,D,20061106,000000,68.5,69.4,67.8,69,667.4,0
+UONE.US,D,20061107,000000,69.1,71.2,69.1,70.6,5625.8,0
+UONE.US,D,20061108,000000,70.7,71.7,70.7,71.7,1312.6,0
+UONE.US,D,20061109,000000,71.4,71.9,69.7,69.9,1977.4,0
+UONE.US,D,20061110,000000,69.5,70.3,69.3,70.3,2644.8,0
+UONE.US,D,20061113,000000,69.8,70.3,69,69.2,1312.4,0
+UONE.US,D,20061114,000000,68.9,70.5,68.9,70.5,918.5,0
+UONE.US,D,20061115,000000,70.9,71.4,70.4,71.4,1868.4,0
+UONE.US,D,20061116,000000,71.4,71.9,71.3,71.7,1487.6,0
+UONE.US,D,20061117,000000,71.9,72,71.3,71.7,3538.7,0
+UONE.US,D,20061120,000000,71.7,72.5,71.3,71.4,4108.7,0
+UONE.US,D,20061121,000000,71.3,71.5,70,70.8,964,0
+UONE.US,D,20061122,000000,71.4,71.4,69.6,69.7,1318.8,0
+UONE.US,D,20061124,000000,68.8,69.3,68.6,68.9,1800,0
+UONE.US,D,20061127,000000,68.5,68.5,67,67,1802.4,0
+UONE.US,D,20061128,000000,67.1,67.6,65.9,66.5,4535.3,0
+UONE.US,D,20061129,000000,66.9,66.9,65.7,65.9,2260,0
+UONE.US,D,20061130,000000,65.6,66.1,65,65.7,6627.4,0
+UONE.US,D,20061201,000000,65.2,65.5,63.7,64.2,2264.2,0
+UONE.US,D,20061204,000000,64.7,65.5,64.2,65.4,1114.2,0
+UONE.US,D,20061205,000000,65.5,66.6,65.5,66.5,530,0
+UONE.US,D,20061206,000000,66.3,66.7,66.2,66.2,270,0
+UONE.US,D,20061207,000000,66.8,67,66.3,66.9,1797.9,0
+UONE.US,D,20061208,000000,66.8,67.1,66.6,67.1,649.5,0
+UONE.US,D,20061211,000000,66.6,67.3,66.6,67,242.5,0
+UONE.US,D,20061212,000000,66.8,67,66.2,66.4,1434.2,0
+UONE.US,D,20061213,000000,66.6,66.7,65.6,66.5,820.4,0
+UONE.US,D,20061214,000000,66.1,67.3,66.1,67.1,1058.1,0
+UONE.US,D,20061215,000000,66.8,67,66.2,66.7,1524.9,0
+UONE.US,D,20061218,000000,66.4,66.8,64.6,66.3,1914,0
+UONE.US,D,20061219,000000,64.9,65.8,64.9,65.3,3391.6,0
+UONE.US,D,20061220,000000,65.1,66.6,65.1,66,2339.6,0
+UONE.US,D,20061221,000000,65.8,66.6,65.8,66.3,6877,0
+UONE.US,D,20061222,000000,66.6,66.6,65.9,66.5,1703.5,0
+UONE.US,D,20061226,000000,65.3,66.8,65.3,66.7,841.3,0
+UONE.US,D,20061227,000000,65.7,67.3,65.7,67.3,4506.8,0
+UONE.US,D,20061228,000000,66.6,67.6,66.6,67.1,2625.3,0
+UONE.US,D,20061229,000000,67.3,68.4,67.3,67.5,4306.4,0
+UONE.US,D,20070103,000000,67.1,68.7,67.1,68.5,2607.4,0
+UONE.US,D,20070104,000000,68.6,69.1,68.1,69,966,0
+UONE.US,D,20070105,000000,68.2,68.8,67.5,68.8,5083.7,0
+UONE.US,D,20070108,000000,68.2,69.1,67.7,68.8,783.7,0
+UONE.US,D,20070109,000000,68.9,68.9,67.7,68.2,650,0
+UONE.US,D,20070110,000000,67.6,69,67.4,69,2431.3,0
+UONE.US,D,20070111,000000,69.1,69.8,68.8,69.7,1908.4,0
+UONE.US,D,20070112,000000,69.1,70.6,69.1,69.9,1956.2,0
+UONE.US,D,20070116,000000,70.4,71.7,70.2,71.4,1948.1,0
+UONE.US,D,20070117,000000,71.4,71.8,70.8,71.2,1388.6,0
+UONE.US,D,20070118,000000,71.4,72.1,71.3,71.7,1692.9,0
+UONE.US,D,20070119,000000,71.9,73.4,71.6,73.1,1182.3,0
+UONE.US,D,20070122,000000,72.7,74.7,72.7,74.4,8499.4,0
+UONE.US,D,20070123,000000,74.9,75.2,73.9,74.2,6542.2,0
+UONE.US,D,20070124,000000,74.3,74.8,73.8,74.4,2689.6,0
+UONE.US,D,20070125,000000,74.4,74.5,72.3,73.3,7338.2,0
+UONE.US,D,20070126,000000,72.7,73.7,72.2,72.8,752.6,0
+UONE.US,D,20070129,000000,72.7,74,72.7,72.9,823.2,0
+UONE.US,D,20070130,000000,72.7,73.4,72.7,72.9,11457.9,0
+UONE.US,D,20070131,000000,72.9,73.7,72.7,73.2,2907.8,0
+UONE.US,D,20070201,000000,73.5,74.9,73.3,74.6,6860.4,0
+UONE.US,D,20070202,000000,74.9,75.3,74.5,75,2611.8,0
+UONE.US,D,20070205,000000,74.8,74.9,74.2,74.2,850.6,0
+UONE.US,D,20070206,000000,74.1,74.2,73.3,73.5,649.3,0
+UONE.US,D,20070207,000000,73,74.6,73,74.2,1521.6,0
+UONE.US,D,20070208,000000,74.7,74.7,74.2,74.4,372,0
+UONE.US,D,20070209,000000,74.2,74.6,73.1,73.6,1930.2,0
+UONE.US,D,20070212,000000,74.1,74.1,72.5,74,3396.5,0
+UONE.US,D,20070213,000000,74,74.8,74,74.7,9004.2,0
+UONE.US,D,20070214,000000,75.4,75.4,74.7,75,4583.5,0
+UONE.US,D,20070215,000000,73.3,75.3,73.3,74.1,10851.2,0
+UONE.US,D,20070216,000000,73.5,74.4,73.4,74,4638,0
+UONE.US,D,20070220,000000,73.4,74.9,73.1,74.9,4140,0
+UONE.US,D,20070221,000000,75,75.5,74.1,74.7,4119.6,0
+UONE.US,D,20070222,000000,74.9,75.9,73.4,73.8,8277.4,0
+UONE.US,D,20070223,000000,73.5,74.3,71.8,74.3,6266.9,0
+UONE.US,D,20070226,000000,73.7,74.8,73.1,73.9,4025.7,0
+UONE.US,D,20070227,000000,72.6,73.5,70.4,70.7,8805.3,0
+UONE.US,D,20070228,000000,70.2,70.9,69.8,70.2,10363.6,0
+UONE.US,D,20070301,000000,69.1,70.8,68.6,69.8,4345.1,0
+UONE.US,D,20070302,000000,69.4,70,68,68.7,7488.3,0
+UONE.US,D,20070305,000000,67.7,68.7,66.6,67.6,954.5,0
+UONE.US,D,20070306,000000,67.6,68.8,67.3,68.6,2328.7,0
+UONE.US,D,20070307,000000,67.9,69,67.9,68.2,1495.7,0
+UONE.US,D,20070308,000000,68.4,69.5,68.4,68.7,2473.2,0
+UONE.US,D,20070309,000000,69.1,69.9,69.1,69.9,1207,0
+UONE.US,D,20070312,000000,70,70.4,69.5,70.4,1670.1,0
+UONE.US,D,20070313,000000,69.9,70.1,69.2,69.2,2002.2,0
+UONE.US,D,20070314,000000,69.7,69.7,68.5,68.8,1530,0
+UONE.US,D,20070315,000000,69.3,69.4,68.5,68.5,1671,0
+UONE.US,D,20070316,000000,69.2,69.2,67.6,68.1,3152.2,0
+UONE.US,D,20070319,000000,68.5,69,68.3,68.9,1689,0
+UONE.US,D,20070320,000000,68.6,68.6,67.9,68.2,490,0
+UONE.US,D,20070321,000000,68.7,68.7,67.7,68,501,0
+UONE.US,D,20070322,000000,68.2,68.7,62.5,67.4,3342.4,0
+UONE.US,D,20070323,000000,66.9,67.8,66.9,67.3,913.2,0
+UONE.US,D,20070326,000000,67.8,67.9,67.2,67.6,1745,0
+UONE.US,D,20070327,000000,67.5,67.5,66.2,66.3,1495.6,0
+UONE.US,D,20070328,000000,66.1,66.1,64.7,64.8,703.5,0
+UONE.US,D,20070329,000000,65.2,65.8,64.9,65,1620.5,0
+UONE.US,D,20070330,000000,64.6,65.2,64.4,64.7,2843.1,0
+UONE.US,D,20070402,000000,64.4,65.3,64.4,65.1,3508.6,0
+UONE.US,D,20070403,000000,65.1,65.1,64.3,64.8,336.5,0
+UONE.US,D,20070404,000000,64.6,65.5,64.6,65.3,2132.5,0
+UONE.US,D,20070405,000000,65.6,68.1,65.4,67.8,1109.9,0
+UONE.US,D,20070409,000000,67.3,68.5,67.3,68.1,877.9,0
+UONE.US,D,20070410,000000,68.1,69.6,68.1,69.1,1129.9,0
+UONE.US,D,20070411,000000,68.9,69.7,68.6,69.4,1015,0
+UONE.US,D,20070412,000000,69.3,71.5,69.1,71.2,10319.1,0
+UONE.US,D,20070413,000000,71.7,72.3,71,72.2,1122.4,0
+UONE.US,D,20070416,000000,72.6,73.3,72.3,73,575,0
+UONE.US,D,20070417,000000,73.6,73.6,71.1,72.3,1878.4,0
+UONE.US,D,20070418,000000,71.8,73.2,71.5,73.1,864.9,0
+UONE.US,D,20070419,000000,72.4,73,71.2,72.4,2137.6,0
+UONE.US,D,20070420,000000,73.3,74.9,72.9,74.5,1358,0
+UONE.US,D,20070423,000000,74.3,74.3,73,73.1,626.2,0
+UONE.US,D,20070424,000000,72.9,74.4,72.9,74.4,388.3,0
+UONE.US,D,20070425,000000,74.1,75.4,73.1,74.8,1725.7,0
+UONE.US,D,20070426,000000,74.8,75.1,74,75,303.4,0
+UONE.US,D,20070427,000000,74.3,74.5,72.9,74.4,6389.3,0
+UONE.US,D,20070430,000000,74.2,74.2,70.3,70.5,1958.5,0
+UONE.US,D,20070501,000000,71.2,73.4,70.4,73,1478.2,0
+UONE.US,D,20070502,000000,73.1,74,73.1,73.7,2499.4,0
+UONE.US,D,20070503,000000,73.2,75,73.2,75,577.4,0
+UONE.US,D,20070504,000000,74.4,74.8,73.5,74.2,988.4,0
+UONE.US,D,20070507,000000,74.1,75,74.1,74.8,210,0
+UONE.US,D,20070508,000000,73.5,74.2,73.1,73.6,3148,0
+UONE.US,D,20070509,000000,72.5,73.2,72.2,73,8465.4,0
+UONE.US,D,20070510,000000,72,72.7,70.6,71,1766.7,0
+UONE.US,D,20070511,000000,69.7,72.6,69.7,71.5,1557.8,0
+UONE.US,D,20070514,000000,71.8,71.8,71.2,71.4,220,0
+UONE.US,D,20070515,000000,70.6,71.9,70.2,70.3,567.4,0
+UONE.US,D,20070516,000000,71.6,71.6,69.7,71.2,1302.8,0
+UONE.US,D,20070517,000000,71.2,72.5,71.2,72.1,490,0
+UONE.US,D,20070518,000000,72.2,74,71.8,73.8,370,0
+UONE.US,D,20070521,000000,73.9,75.4,73.9,75.2,400,0
+UONE.US,D,20070522,000000,74.5,75.3,73.7,75.2,508.6,0
+UONE.US,D,20070523,000000,75,76.9,72,75.3,101577,0
+UONE.US,D,20070524,000000,75.1,75.6,73.6,75,32635.3,0
+UONE.US,D,20070525,000000,74.9,76,74.8,76,826.9,0
+UONE.US,D,20070529,000000,76.3,76.5,75.1,76.2,839.5,0
+UONE.US,D,20070530,000000,74.8,75.7,74.8,75.5,752.1,0
+UONE.US,D,20070531,000000,75.5,75.5,73.5,75,2033.2,0
+UONE.US,D,20070601,000000,75,75.6,74.5,75.4,3728.9,0
+UONE.US,D,20070604,000000,75.2,76.2,73.5,76.2,2016.8,0
+UONE.US,D,20070605,000000,75.2,75.2,74,74.8,670,0
+UONE.US,D,20070606,000000,73.8,75,73.8,74.5,545,0
+UONE.US,D,20070607,000000,73,74.5,73,74.2,510,0
+UONE.US,D,20070608,000000,72.9,73.4,71.7,73.2,705.8,0
+UONE.US,D,20070611,000000,73.4,73.4,72.5,72.7,475,0
+UONE.US,D,20070612,000000,72.5,72.6,70.9,70.9,579.6,0
+UONE.US,D,20070613,000000,71.7,71.9,70.9,71,930.9,0
+UONE.US,D,20070614,000000,72.3,72.9,71.8,72.5,1590.1,0
+UONE.US,D,20070615,000000,72.6,74,71.4,71.4,1444.8,0
+UONE.US,D,20070618,000000,72.4,72.8,72.4,72.7,809.3,0
+UONE.US,D,20070619,000000,72,73.1,70.9,72.9,2761.1,0
+UONE.US,D,20070620,000000,73.4,73.4,71.9,71.9,1180,0
+UONE.US,D,20070621,000000,71.3,72.6,71.3,72.5,610,0
+UONE.US,D,20070622,000000,72.1,72.1,70.8,71.4,680,0
+UONE.US,D,20070625,000000,70.7,71.8,70,71.2,311.4,0
+UONE.US,D,20070626,000000,71.9,71.9,70,70.9,1432.5,0
+UONE.US,D,20070627,000000,69.9,71.8,69.8,71.6,1255.9,0
+UONE.US,D,20070628,000000,70.7,71.2,70.5,70.5,4102.6,0
+UONE.US,D,20070629,000000,70.8,71,70.3,70.7,757.9,0
+UONE.US,D,20070702,000000,71.3,71.8,70.8,71.4,812.5,0
+UONE.US,D,20070703,000000,71.6,74.8,71.3,74.8,500,0
+UONE.US,D,20070705,000000,73.4,74.3,71.4,71.8,880,0
+UONE.US,D,20070706,000000,71.6,71.9,71.5,71.8,280,0
+UONE.US,D,20070709,000000,72.4,72.4,70.5,72.3,980.3,0
+UONE.US,D,20070710,000000,71.1,71.5,70,70,704.2,0
+UONE.US,D,20070711,000000,70.4,70.7,70.1,70.3,848,0
+UONE.US,D,20070712,000000,70,71.3,70,71.3,2260,0
+UONE.US,D,20070713,000000,71.4,72.3,71.4,71.8,321,0
+UONE.US,D,20070716,000000,71,71.5,70.3,70.9,386.9,0
+UONE.US,D,20070717,000000,71.3,71.6,71.3,71.4,522.2,0
+UONE.US,D,20070718,000000,71.3,71.3,70.3,70.9,480,0
+UONE.US,D,20070719,000000,71,71,70.1,70.1,330,0
+UONE.US,D,20070720,000000,70.3,70.4,68.2,69.6,551.8,0
+UONE.US,D,20070723,000000,71.6,74.4,71.6,73.4,1890.7,0
+UONE.US,D,20070724,000000,72,72.7,71.1,71.2,1663.2,0
+UONE.US,D,20070725,000000,71.7,72.3,69.8,69.8,940,0
+UONE.US,D,20070726,000000,68.9,68.9,65.3,67.4,1816.2,0
+UONE.US,D,20070727,000000,66,67.4,65.2,65.2,3523.4,0
+UONE.US,D,20070730,000000,65.2,65.2,62.1,63.7,2005,0
+UONE.US,D,20070731,000000,63.2,63.6,61,61.2,1116.5,0
+UONE.US,D,20070801,000000,60.7,60.7,58.1,58.1,5883.1,0
+UONE.US,D,20070802,000000,59.1,59.9,54.2,54.2,2310.9,0
+UONE.US,D,20070803,000000,53.5,53.5,47.5,48.6,4258.5,0
+UONE.US,D,20070806,000000,50.4,50.4,35.7,41,6600.2,0
+UONE.US,D,20070807,000000,41.6,41.6,39.2,40,2943,0
+UONE.US,D,20070808,000000,39.2,40.1,36.1,36.1,4640.4,0
+UONE.US,D,20070809,000000,35.8,37.1,31.5,32.8,20505.5,0
+UONE.US,D,20070810,000000,32.7,36,31.6,35.9,7446.6,0
+UONE.US,D,20070813,000000,36,42.1,35.5,38.1,16127.9,0
+UONE.US,D,20070814,000000,38,39.5,35.8,38,8422.6,0
+UONE.US,D,20070815,000000,39.3,40.2,37.8,38.6,5889.1,0
+UONE.US,D,20070816,000000,37.8,39.4,37.4,39,9443,0
+UONE.US,D,20070817,000000,39.9,40.4,37.5,39.4,9593,0
+UONE.US,D,20070820,000000,39.9,40,38,38.3,1302.9,0
+UONE.US,D,20070821,000000,38.7,40.6,36.8,37.1,6377,0
+UONE.US,D,20070822,000000,38,38.3,37.1,38.3,2642.3,0
+UONE.US,D,20070823,000000,38.3,39,38.1,38.5,3936.5,0
+UONE.US,D,20070824,000000,38.2,38.5,37.6,37.9,3231.8,0
+UONE.US,D,20070827,000000,37.5,37.9,37.1,37.2,583.5,0
+UONE.US,D,20070828,000000,37.3,37.5,35.8,36.1,760,0
+UONE.US,D,20070829,000000,36.3,36.6,36.1,36.1,340.4,0
+UONE.US,D,20070830,000000,36.2,36.9,35.8,36,1520.5,0
+UONE.US,D,20070831,000000,36.3,38.9,35.4,38.9,5221.5,0
+UONE.US,D,20070904,000000,38.6,38.6,36.8,37.2,1433.2,0
+UONE.US,D,20070905,000000,36.6,37.3,36.4,36.5,592.3,0
+UONE.US,D,20070906,000000,36.6,39.4,36.1,37.7,3306.1,0
+UONE.US,D,20070907,000000,36.3,37.9,36.3,37.5,2574.3,0
+UONE.US,D,20070910,000000,37.6,37.6,36.2,36.6,2410,0
+UONE.US,D,20070911,000000,36.5,36.7,36.4,36.5,924.9,0
+UONE.US,D,20070912,000000,36.8,38.9,35.6,38.7,1970,0
+UONE.US,D,20070913,000000,38.7,39,37.2,38.5,1980,0
+UONE.US,D,20070914,000000,37.9,41.2,37,39.6,3746.2,0
+UONE.US,D,20070917,000000,39.9,39.9,37.7,39.2,1119.5,0
+UONE.US,D,20070918,000000,40.2,42,39.6,41.6,4521,0
+UONE.US,D,20070919,000000,41.5,43.4,40.3,42.5,3336.7,0
+UONE.US,D,20070920,000000,41.1,41.8,40,40.5,1545.1,0
+UONE.US,D,20070921,000000,40.4,40.4,35.2,35.7,24420.2,0
+UONE.US,D,20070924,000000,36.5,40,36.5,37.6,7704.8,0
+UONE.US,D,20070925,000000,37.7,38.2,36.3,36.5,2355.6,0
+UONE.US,D,20070926,000000,36.4,36.5,34.7,35,4132.2,0
+UONE.US,D,20070927,000000,35.6,36.4,34.8,36.1,4519.6,0
+UONE.US,D,20070928,000000,35.8,37.3,35.8,37,1671.8,0
+UONE.US,D,20071001,000000,36.7,38.9,36,38.8,8858.8,0
+UONE.US,D,20071002,000000,38.9,40.3,37.3,38.6,2480,0
+UONE.US,D,20071003,000000,39,39.4,37,37.1,2532.7,0
+UONE.US,D,20071004,000000,37.8,38,37.3,37.5,692.4,0
+UONE.US,D,20071005,000000,38.1,39.8,37.9,39.3,1144.9,0
+UONE.US,D,20071008,000000,39.7,39.7,37.7,38.6,1728.7,0
+UONE.US,D,20071009,000000,38.6,39.1,38.2,38.9,977.1,0
+UONE.US,D,20071010,000000,38.7,38.7,37.6,37.6,315,0
+UONE.US,D,20071011,000000,38.5,38.6,37.5,37.5,550,0
+UONE.US,D,20071012,000000,37.9,37.9,36.2,36.2,1859.2,0
+UONE.US,D,20071015,000000,37.6,37.6,36,36.5,1960,0
+UONE.US,D,20071016,000000,36.8,36.8,36.2,36.2,2012,0
+UONE.US,D,20071017,000000,36,36.2,35.1,36.2,2679.1,0
+UONE.US,D,20071018,000000,36.2,39.1,36.2,36.3,4120.9,0
+UONE.US,D,20071019,000000,37.1,37.1,34.4,34.4,1486.8,0
+UONE.US,D,20071022,000000,34.4,37.3,33.1,37.2,1811,0
+UONE.US,D,20071023,000000,37.7,37.7,35.6,35.8,627.2,0
+UONE.US,D,20071024,000000,35,35.8,35,35.4,489.4,0
+UONE.US,D,20071025,000000,35.1,36.3,34.5,34.8,2237.3,0
+UONE.US,D,20071026,000000,34.9,35.2,32.9,35.2,2139.5,0
+UONE.US,D,20071029,000000,35,35.7,34.4,34.7,2750.1,0
+UONE.US,D,20071030,000000,34.3,34.8,34.3,34.8,1442.3,0
+UONE.US,D,20071031,000000,34.6,35,34.1,34.9,2020.5,0
+UONE.US,D,20071101,000000,34.9,34.9,33.1,34,1261.7,0
+UONE.US,D,20071102,000000,34.8,35.2,33.9,34.4,3846.2,0
+UONE.US,D,20071105,000000,34.8,36,33.2,33.7,1335.5,0
+UONE.US,D,20071106,000000,33.8,33.8,32.2,32.7,945.8,0
+UONE.US,D,20071107,000000,32.2,32.2,29.8,29.8,2120,0
+UONE.US,D,20071108,000000,30,31.6,29.5,30.8,4085.9,0
+UONE.US,D,20071109,000000,30.1,30.5,29.6,30.5,347.7,0
+UONE.US,D,20071112,000000,30.4,30.4,28.5,28.7,712.2,0
+UONE.US,D,20071113,000000,29.1,29.1,26.4,27.8,1160.2,0
+UONE.US,D,20071114,000000,27.7,27.7,25,25.1,814,0
+UONE.US,D,20071115,000000,25.3,26.2,24.9,25,13660.2,0
+UONE.US,D,20071116,000000,24.8,25.9,24.8,24.8,1979.7,0
+UONE.US,D,20071119,000000,25,25.2,21.6,21.6,983.6,0
+UONE.US,D,20071120,000000,22.1,23.7,20.6,20.6,3518.1,0
+UONE.US,D,20071121,000000,20.8,21.4,19.7,19.7,1105,0
+UONE.US,D,20071123,000000,20.5,23.7,20,22.9,2668.2,0
+UONE.US,D,20071126,000000,23.9,23.9,18.8,18.8,4366.7,0
+UONE.US,D,20071127,000000,19.3,19.9,19,19.4,2766,0
+UONE.US,D,20071128,000000,19.8,21.3,19.5,20.8,945.9,0
+UONE.US,D,20071129,000000,21.3,21.4,18.4,20.2,3216.5,0
+UONE.US,D,20071130,000000,20.2,21.5,19.9,19.9,3305.2,0
+UONE.US,D,20071203,000000,20.2,20.6,19.4,19.4,1319.9,0
+UONE.US,D,20071204,000000,19.6,19.7,18.6,18.6,3669.2,0
+UONE.US,D,20071205,000000,23,23,19.4,20,13057.3,0
+UONE.US,D,20071206,000000,20,20.3,19.1,20.3,2440,0
+UONE.US,D,20071207,000000,20.5,23.9,20.4,22.7,7434.6,0
+UONE.US,D,20071210,000000,22.5,25.9,22.5,23.7,1515,0
+UONE.US,D,20071211,000000,23.8,23.8,22.3,22.6,21024.3,0
+UONE.US,D,20071212,000000,23.3,25.6,21.8,21.8,6606.8,0
+UONE.US,D,20071213,000000,21.2,22.2,21,22.2,6945,0
+UONE.US,D,20071214,000000,21.8,21.9,20.5,21.2,2171.6,0
+UONE.US,D,20071217,000000,21,21.2,20.1,20.6,2527.6,0
+UONE.US,D,20071218,000000,21,21,20.1,20.1,1040.1,0
+UONE.US,D,20071219,000000,20.5,20.5,19.5,20.2,1184.5,0
+UONE.US,D,20071220,000000,20.6,22.5,20,22.1,3700.4,0
+UONE.US,D,20071221,000000,21.6,26.1,21.5,22.6,20321.6,0
+UONE.US,D,20071224,000000,22.7,26.4,22.4,25.6,1760.1,0
+UONE.US,D,20071226,000000,22.5,26,22.5,23.4,47046.4,0
+UONE.US,D,20071227,000000,22.9,24.5,22.9,22.9,1797,0
+UONE.US,D,20071228,000000,23.4,23.9,21.7,23.1,2618.5,0
+UONE.US,D,20071231,000000,23.6,23.6,21.6,23.4,2565.4,0
+UONE.US,D,20080102,000000,23.7,24.5,22,23.5,1682.3,0
+UONE.US,D,20080103,000000,23.9,25.2,21,21.6,2442.9,0
+UONE.US,D,20080104,000000,20.6,21.4,19.9,20,564.4,0
+UONE.US,D,20080107,000000,19.5,20.6,19.4,20,1073.2,0
+UONE.US,D,20080108,000000,20.1,20.6,18.9,18.9,4823,0
+UONE.US,D,20080109,000000,18.9,19,17.5,17.7,5397.3,0
+UONE.US,D,20080110,000000,17.4,19.9,16.6,18.9,1390,0
+UONE.US,D,20080111,000000,18.8,19.3,18.2,18.2,2700,0
+UONE.US,D,20080114,000000,18,19,17.4,18.5,2044,0
+UONE.US,D,20080115,000000,17.7,19.8,16.9,18.9,991,0
+UONE.US,D,20080116,000000,18.4,19.8,18.3,19.8,1351.2,0
+UONE.US,D,20080117,000000,20.2,20.6,18.3,18.5,1850,0
+UONE.US,D,20080118,000000,18.2,18.2,16.3,16.5,987,0
+UONE.US,D,20080122,000000,15.5,17.3,15.5,16.8,1355.6,0
+UONE.US,D,20080123,000000,16.2,17.1,16.2,17,413,0
+UONE.US,D,20080124,000000,17.8,17.8,16.4,16.8,640,0
+UONE.US,D,20080125,000000,16.9,17,16.4,16.4,520,0
+UONE.US,D,20080128,000000,17,17,16.9,17,280,0
+UONE.US,D,20080129,000000,16.6,17.1,15.7,15.7,960.4,0
+UONE.US,D,20080130,000000,16.2,16.7,15.9,16.2,557.5,0
+UONE.US,D,20080131,000000,15.7,16.7,15.6,15.6,1400,0
+UONE.US,D,20080201,000000,16,16.7,15.7,16.1,840,0
+UONE.US,D,20080204,000000,16.2,17.2,16.2,17,870.5,0
+UONE.US,D,20080205,000000,16.6,17.1,16.4,16.9,1454.4,0
+UONE.US,D,20080206,000000,17.3,17.3,16.7,16.8,1545.1,0
+UONE.US,D,20080207,000000,17,17.6,16.8,16.8,1752.3,0
+UONE.US,D,20080208,000000,16.7,16.7,15.7,15.7,2690,0
+UONE.US,D,20080211,000000,16,16,15.5,15.8,1727.8,0
+UONE.US,D,20080212,000000,16.2,16.8,15.8,16.4,2064.5,0
+UONE.US,D,20080213,000000,16.6,16.9,16.6,16.6,787.4,0
+UONE.US,D,20080214,000000,16.7,16.7,15.8,15.8,335,0
+UONE.US,D,20080215,000000,16.1,16.1,15.8,15.8,424,0
+UONE.US,D,20080219,000000,15.6,16.2,15.5,15.6,625.6,0
+UONE.US,D,20080220,000000,16.9,17,15.9,16.6,510,0
+UONE.US,D,20080221,000000,16.1,16.6,13.6,13.9,17440.4,0
+UONE.US,D,20080222,000000,13.7,14.3,12,13.4,8141.6,0
+UONE.US,D,20080225,000000,13.5,14.7,12.7,14.5,1040.9,0
+UONE.US,D,20080226,000000,14.7,15.2,13.6,14.8,757.9,0
+UONE.US,D,20080227,000000,14.5,14.9,13.6,14.4,573,0
+UONE.US,D,20080228,000000,14,14.2,12.8,13.9,599.1,0
+UONE.US,D,20080229,000000,13.2,13.3,12.6,12.7,370,0
+UONE.US,D,20080303,000000,12.5,12.8,12,12.1,891.9,0
+UONE.US,D,20080304,000000,12.1,13.2,12,12.2,490,0
+UONE.US,D,20080305,000000,12.1,12.7,12.1,12.5,184.9,0
+UONE.US,D,20080306,000000,12.9,12.9,12.1,12.3,753,0
+UONE.US,D,20080307,000000,12.1,12.3,12,12,745,0
+UONE.US,D,20080310,000000,12.3,12.4,12.2,12.2,620,0
+UONE.US,D,20080311,000000,12.3,12.6,12,12,1328.4,0
+UONE.US,D,20080312,000000,12.2,12.6,12,12,4177.5,0
+UONE.US,D,20080313,000000,12,12.3,12,12.1,1050,0
+UONE.US,D,20080314,000000,12.4,12.4,10,10.5,3820,0
+UONE.US,D,20080317,000000,11,11.9,10.8,10.8,1770.3,0
+UONE.US,D,20080318,000000,11.1,11.2,10.7,10.9,8169.2,0
+UONE.US,D,20080319,000000,11.5,11.9,11.1,11.2,500,0
+UONE.US,D,20080320,000000,11.5,11.8,11,11,1879.8,0
+UONE.US,D,20080324,000000,11.2,19.5,11.1,17.7,36884.4,0
+UONE.US,D,20080325,000000,18.2,18.4,16.7,17.4,10763.5,0
+UONE.US,D,20080326,000000,17.6,17.8,15,16.2,15030,0
+UONE.US,D,20080327,000000,16.7,17,15.8,16.2,2875,0
+UONE.US,D,20080328,000000,16,16.4,15.5,15.8,775,0
+UONE.US,D,20080331,000000,15.7,15.7,15.1,15.2,1164.5,0
+UONE.US,D,20080401,000000,15,15.4,14.8,14.9,1221.5,0
+UONE.US,D,20080402,000000,14.9,15,14.6,14.8,1608.6,0
+UONE.US,D,20080403,000000,14.4,15.4,14.3,14.5,2450,0
+UONE.US,D,20080404,000000,14.8,16.1,14.8,15.7,1829.8,0
+UONE.US,D,20080407,000000,16,16.1,15.3,15.4,468.7,0
+UONE.US,D,20080408,000000,15,15.5,14.8,14.9,818,0
+UONE.US,D,20080409,000000,15.1,15.1,14.3,14.7,756.1,0
+UONE.US,D,20080410,000000,14.5,14.8,14.2,14.7,943.6,0
+UONE.US,D,20080411,000000,16.8,16.8,13.6,13.8,826,0
+UONE.US,D,20080414,000000,13.4,15.1,13.4,13.4,1268.2,0
+UONE.US,D,20080415,000000,12.8,13.3,12.8,13.3,397.7,0
+UONE.US,D,20080416,000000,13.7,13.7,11.7,12.2,2160,0
+UONE.US,D,20080417,000000,11.8,13.1,11.8,12.4,320,0
+UONE.US,D,20080418,000000,13.1,13.4,12.1,12.7,1969.3,0
+UONE.US,D,20080421,000000,12.2,13.2,12.2,12.3,1488.7,0
+UONE.US,D,20080422,000000,13.6,13.6,10.1,10.8,2742.4,0
+UONE.US,D,20080423,000000,11.1,11.9,10.4,10.4,983.7,0
+UONE.US,D,20080424,000000,10.2,12,10.1,10.6,993.3,0
+UONE.US,D,20080425,000000,10.2,11.2,10.2,10.7,2394.9,0
+UONE.US,D,20080428,000000,11.1,11.1,10.4,10.5,2250.1,0
+UONE.US,D,20080429,000000,11,11,9.9,10.1,725.1,0
+UONE.US,D,20080430,000000,10.8,10.8,10.1,10.4,1141.5,0
+UONE.US,D,20080501,000000,10.8,10.8,9.4,9.5,4096.5,0
+UONE.US,D,20080502,000000,10.3,10.3,9.2,9.2,2920,0
+UONE.US,D,20080505,000000,10.1,10.1,9.2,9.2,580,0
+UONE.US,D,20080506,000000,10.2,10.2,6.9,8.2,8859.9,0
+UONE.US,D,20080507,000000,7.1,8.8,7.1,8.3,3090,0
+UONE.US,D,20080508,000000,8.7,8.9,8.5,8.8,3765,0
+UONE.US,D,20080509,000000,8.8,10.5,8.5,9.3,5696.1,0
+UONE.US,D,20080512,000000,10.4,10.4,9,10.2,2965,0
+UONE.US,D,20080513,000000,10.4,10.7,10.1,10.5,1244.7,0
+UONE.US,D,20080514,000000,10.7,11.5,10.7,11,1784.4,0
+UONE.US,D,20080515,000000,11.4,12,11.4,11.8,4788,0
+UONE.US,D,20080516,000000,12,12.9,11.7,12.6,4698.6,0
+UONE.US,D,20080519,000000,12.8,14,12.7,13.2,6376.8,0
+UONE.US,D,20080520,000000,13.7,13.7,12.4,12.4,2249.9,0
+UONE.US,D,20080521,000000,12.6,12.8,11,12,3080,0
+UONE.US,D,20080522,000000,12.3,12.6,11.5,12.1,2210,0
+UONE.US,D,20080523,000000,13.5,13.5,11.9,12.2,1690.1,0
+UONE.US,D,20080527,000000,12.3,13.2,11.1,11.9,3443.7,0
+UONE.US,D,20080528,000000,11.4,11.8,11.2,11.5,1381.5,0
+UONE.US,D,20080529,000000,10.5,11.6,10.5,11.5,1797,0
+UONE.US,D,20080530,000000,11.7,11.8,11.1,11.1,1461.6,0
+UONE.US,D,20080602,000000,11.5,13.1,10.3,13.1,2406.7,0
+UONE.US,D,20080603,000000,13.6,13.8,13.1,13.5,2509.4,0
+UONE.US,D,20080604,000000,12.8,13.7,12.8,12.9,1151.5,0
+UONE.US,D,20080605,000000,13,14.3,12.6,14.2,3151.1,0
+UONE.US,D,20080606,000000,14.4,14.4,13.1,13.4,3632,0
+UONE.US,D,20080609,000000,13.2,13.6,12.3,12.4,4539.8,0
+UONE.US,D,20080610,000000,12.4,12.5,12.2,12.3,3098.5,0
+UONE.US,D,20080611,000000,13.1,13.1,11.3,12,15533,0
+UONE.US,D,20080612,000000,12,12.7,12,12.5,10772.9,0
+UONE.US,D,20080613,000000,12.8,13.8,12.5,13.3,3320.4,0
+UONE.US,D,20080616,000000,13.7,17.4,13.4,14,5231,0
+UONE.US,D,20080617,000000,14.2,15.1,14.2,14.7,4716,0
+UONE.US,D,20080618,000000,14.9,15,14.5,14.9,3528.3,0
+UONE.US,D,20080619,000000,14.6,15.2,14,14.3,32358.2,0
+UONE.US,D,20080620,000000,14.7,17.8,13.6,16.6,27807.7,0
+UONE.US,D,20080623,000000,16.4,16.9,12.3,15.5,3337.3,0
+UONE.US,D,20080624,000000,14.2,15.8,14.2,15.4,526.2,0
+UONE.US,D,20080625,000000,15.8,16.1,14.1,14.5,2079,0
+UONE.US,D,20080626,000000,14.4,14.5,14,14.4,670,0
+UONE.US,D,20080627,000000,13.1,15.6,12.9,13.5,2109,0
+UONE.US,D,20080630,000000,13.6,14.1,13.5,14.1,8802,0
+UONE.US,D,20080701,000000,17.8,17.8,13.3,13.3,1929.5,0
+UONE.US,D,20080702,000000,12.9,14.1,12.9,14,1808.4,0
+UONE.US,D,20080703,000000,13.5,14,13,13,1860,0
+UONE.US,D,20080707,000000,15,15,11.8,12.2,5572.3,0
+UONE.US,D,20080708,000000,12.5,13,11.3,12,3456.2,0
+UONE.US,D,20080709,000000,11.8,11.8,10.4,10.5,3920,0
+UONE.US,D,20080710,000000,10.5,11,10.5,11,2184.2,0
+UONE.US,D,20080711,000000,10.4,11.3,9,10.5,1784.4,0
+UONE.US,D,20080714,000000,9.6,11.1,9.6,10.1,3300,0
+UONE.US,D,20080715,000000,10.4,11.1,10.4,10.6,1449.4,0
+UONE.US,D,20080716,000000,10.4,10.9,10.4,10.8,1600,0
+UONE.US,D,20080717,000000,10.6,15,9.4,14,5995,0
+UONE.US,D,20080718,000000,13.6,13.6,10.3,11.4,7270.8,0
+UONE.US,D,20080721,000000,11,12.3,11,12.3,130,0
+UONE.US,D,20080722,000000,12,12.6,11.7,12.6,1032.4,0
+UONE.US,D,20080723,000000,13.4,13.7,13,13.4,427.5,0
+UONE.US,D,20080724,000000,13.9,13.9,12.1,12.1,1180,0
+UONE.US,D,20080725,000000,11.7,11.7,11.7,11.7,50,0
+UONE.US,D,20080728,000000,12.6,13.3,12.6,13,57.5,0
+UONE.US,D,20080729,000000,12.7,14.3,12.7,14.2,2646.4,0
+UONE.US,D,20080730,000000,13.7,19.5,13.7,18,10938.2,0
+UONE.US,D,20080731,000000,18.3,20,13.7,18.9,7819.7,0
+UONE.US,D,20080801,000000,18,18,16.1,16.4,1829.4,0
+UONE.US,D,20080804,000000,24.6,24.6,14.5,16.2,1444.6,0
+UONE.US,D,20080805,000000,15.5,19.4,14.4,15.7,4002.8,0
+UONE.US,D,20080806,000000,15.8,15.8,13.8,13.8,1209.2,0
+UONE.US,D,20080807,000000,13.9,14.8,13.9,14.1,2243.3,0
+UONE.US,D,20080808,000000,12.9,14.1,12.9,14,801.8,0
+UONE.US,D,20080811,000000,13.4,14.3,13.4,14.1,716.5,0
+UONE.US,D,20080812,000000,17.9,18,14.6,14.6,757.3,0
+UONE.US,D,20080813,000000,14,15.6,14,14.3,200,0
+UONE.US,D,20080814,000000,15.9,15.9,14.6,14.8,175.5,0
+UONE.US,D,20080815,000000,14.2,14.3,13.7,13.7,2837.5,0
+UONE.US,D,20080818,000000,13.2,13.6,12.8,12.9,1521.3,0
+UONE.US,D,20080819,000000,12.6,12.8,12.4,12.5,3309.2,0
+UONE.US,D,20080820,000000,13,13.9,12.5,13.9,790,0
+UONE.US,D,20080821,000000,13.2,14.3,13.2,14.3,234,0
+UONE.US,D,20080822,000000,15.6,15.6,13.9,14.2,725.5,0
+UONE.US,D,20080826,000000,12.8,18,12.5,17.9,5663,0
+UONE.US,D,20080827,000000,16.6,17.1,16.6,16.6,80,0
+UONE.US,D,20080828,000000,17,17,16.6,16.6,70,0
+UONE.US,D,20080829,000000,16.6,17.1,15.7,17.1,355.7,0
+UONE.US,D,20080902,000000,16.6,17,15.7,16.3,226.5,0
+UONE.US,D,20080903,000000,15.7,15.7,15.7,15.7,10.7,0
+UONE.US,D,20080904,000000,15.1,15.1,13.5,14.5,260,0
+UONE.US,D,20080908,000000,15.1,15.2,14.3,14.5,60,0
+UONE.US,D,20080909,000000,13.9,15.1,13.9,14.4,134.5,0
+UONE.US,D,20080910,000000,13.9,14,13.4,13.4,270,0
+UONE.US,D,20080911,000000,12.6,13.3,12.4,12.6,307.2,0
+UONE.US,D,20080912,000000,11.8,15,11.5,15,560,0
+UONE.US,D,20080915,000000,15.5,15.5,15,15,10,0
+UONE.US,D,20080916,000000,15.3,15.3,13.3,13.5,600,0
+UONE.US,D,20080917,000000,12.7,15.2,12.7,13,50,0
+UONE.US,D,20080918,000000,12.8,13,10.2,12.9,490,0
+UONE.US,D,20080922,000000,12.2,15.3,12.2,12.8,160,0
+UONE.US,D,20080923,000000,12.8,15.5,11.7,11.7,580.8,0
+UONE.US,D,20080924,000000,15.5,15.5,11.3,11.3,840,0
+UONE.US,D,20080925,000000,13.6,13.6,12.5,12.5,70,0
+UONE.US,D,20080926,000000,11.4,14.3,11.3,12.1,470.3,0
+UONE.US,D,20080929,000000,11.4,12.5,11.2,11.3,940.7,0
+UONE.US,D,20080930,000000,11.5,15.5,11.5,14.1,1499.6,0
+UONE.US,D,20081001,000000,15.5,15.9,12.3,14.2,75,0
+UONE.US,D,20081002,000000,13.5,13.5,13.5,13.5,10,0
+UONE.US,D,20081003,000000,17.8,17.8,11.5,11.5,290,0
+UONE.US,D,20081006,000000,11.8,11.8,11.2,11.3,121.6,0
+UONE.US,D,20081007,000000,11.2,12.9,11.2,12.4,302.7,0
+UONE.US,D,20081008,000000,11.5,11.5,8,8.3,1294.2,0
+UONE.US,D,20081009,000000,8.3,8.3,6.7,7.6,1478.3,0
+UONE.US,D,20081010,000000,10.5,10.5,5.7,6.8,870,0
+UONE.US,D,20081013,000000,11.3,11.3,5,6.2,1232.5,0
+UONE.US,D,20081014,000000,11.3,11.4,5.5,7.2,478.4,0
+UONE.US,D,20081015,000000,7.7,8.7,7.3,7.8,219.1,0
+UONE.US,D,20081016,000000,7.7,7.7,6.9,7.2,520,0
+UONE.US,D,20081017,000000,6.7,6.7,5.6,5.8,140.5,0
+UONE.US,D,20081020,000000,7.7,7.7,5.6,7.2,460.9,0
+UONE.US,D,20081021,000000,7.2,7.2,6.5,7.2,649.7,0
+UONE.US,D,20081022,000000,7.8,7.9,5.8,7.2,4650.5,0
+UONE.US,D,20081023,000000,7.9,8,5.8,7.1,454,0
+UONE.US,D,20081024,000000,12.9,12.9,7,7.1,222.7,0
+UONE.US,D,20081027,000000,7.2,7.2,5.9,7.2,70.6,0
+UONE.US,D,20081028,000000,7.2,7.2,6.5,7.2,55.5,0
+UONE.US,D,20081029,000000,7.2,7.2,7.1,7.2,3016,0
+UONE.US,D,20081030,000000,13,14.5,5.9,7.5,1435.4,0
+UONE.US,D,20081031,000000,8,8,8,8,98.2,0
+UONE.US,D,20081103,000000,9.8,9.8,6.4,7.9,220,0
+UONE.US,D,20081104,000000,6.9,7.2,5.8,5.8,406.8,0
+UONE.US,D,20081105,000000,7,7,5.9,5.9,340,0
+UONE.US,D,20081106,000000,5.9,5.9,5.8,5.8,1483.8,0
+UONE.US,D,20081107,000000,6.2,6.2,5.1,5.1,726.4,0
+UONE.US,D,20081110,000000,6.4,6.4,5.3,5.6,542.5,0
+UONE.US,D,20081111,000000,6.5,6.5,5.6,5.6,115.4,0
+UONE.US,D,20081112,000000,5,5.1,3.8,3.8,322.6,0
+UONE.US,D,20081113,000000,4.9,4.9,3.7,4.5,220.3,0
+UONE.US,D,20081114,000000,5,5,4.8,4.9,80,0
+UONE.US,D,20081117,000000,4.9,4.9,3.9,4.7,70,0
+UONE.US,D,20081118,000000,5.6,5.6,2.5,3.5,747.8,0
+UONE.US,D,20081119,000000,4,5.6,3.5,3.8,763.4,0
+UONE.US,D,20081120,000000,3.8,4.6,2.8,4.6,502.2,0
+UONE.US,D,20081121,000000,4.8,9.9,3,3.9,5530.6,0
+UONE.US,D,20081124,000000,9.8,9.8,4.5,4.5,1190.6,0
+UONE.US,D,20081125,000000,4.7,9.9,4.7,8.3,908.8,0
+UONE.US,D,20081126,000000,7.4,8.5,4.5,5,329.7,0
+UONE.US,D,20081128,000000,7.3,8.5,5.4,5.5,721.8,0
+UONE.US,D,20081201,000000,8.2,8.2,5.7,5.7,597.7,0
+UONE.US,D,20081202,000000,8.3,8.3,5.9,6,231.1,0
+UONE.US,D,20081203,000000,6,6,6,6,96.9,0
+UONE.US,D,20081204,000000,6,6,6,6,146.1,0
+UONE.US,D,20081205,000000,5.5,7.8,4.1,4.1,1265.9,0
+UONE.US,D,20081208,000000,4.1,8.2,4.1,5.1,651.7,0
+UONE.US,D,20081209,000000,5.2,7.4,5.2,5.6,290.5,0
+UONE.US,D,20081211,000000,5.7,5.7,5.2,5.5,110,0
+UONE.US,D,20081212,000000,5.3,6.9,3.9,6.9,1031.6,0
+UONE.US,D,20081215,000000,4.7,7.2,4.7,5,113.2,0
+UONE.US,D,20081216,000000,5,7,4.1,4.3,601.6,0
+UONE.US,D,20081217,000000,6.4,6.4,4.4,4.4,146.7,0
+UONE.US,D,20081218,000000,6.3,6.3,4.6,4.6,122.2,0
+UONE.US,D,20081219,000000,6,6,4,5.4,1108.2,0
+UONE.US,D,20081222,000000,5,5,5,5,215,0
+UONE.US,D,20081223,000000,8.5,8.5,4.5,4.5,225.9,0
+UONE.US,D,20081224,000000,4.5,5,4,4.5,696.5,0
+UONE.US,D,20081226,000000,4.5,4.5,4.1,4.4,364.4,0
+UONE.US,D,20081230,000000,4.1,4.6,4,4.5,1688.1,0
+UONE.US,D,20081231,000000,4,4.5,4,4.5,526.1,0
+UONE.US,D,20090102,000000,4,5.5,4,5.3,1968.1,0
+UONE.US,D,20090105,000000,5.3,6.5,4.1,4.7,565,0
+UONE.US,D,20090106,000000,7,7,4.6,5,193.7,0
+UONE.US,D,20090107,000000,5.7,6.5,5.3,6.5,64.9,0
+UONE.US,D,20090108,000000,6.1,6.5,6.1,6.5,490,0
+UONE.US,D,20090109,000000,5.5,5.5,5.5,5.5,95.4,0
+UONE.US,D,20090112,000000,8,8,4.9,5.5,141,0
+UONE.US,D,20090113,000000,7.9,7.9,5.5,5.5,98.4,0
+UONE.US,D,20090114,000000,5.4,5.4,5.4,5.4,34,0
+UONE.US,D,20090115,000000,5.4,6.5,4.7,6,477.8,0
+UONE.US,D,20090120,000000,5,6,5,5,217.8,0
+UONE.US,D,20090121,000000,6,6,4.6,4.6,850.4,0
+UONE.US,D,20090122,000000,4.5,4.5,4.5,4.5,30,0
+UONE.US,D,20090126,000000,5.5,5.5,5.5,5.5,10,0
+UONE.US,D,20090127,000000,6.4,6.4,4.5,4.5,76.5,0
+UONE.US,D,20090128,000000,4.5,5,4.5,4.5,31.8,0
+UONE.US,D,20090129,000000,4.5,6.3,4.5,4.5,288.1,0
+UONE.US,D,20090130,000000,4,6.2,4,4.2,150,0
+UONE.US,D,20090203,000000,5.8,5.9,3.6,3.7,119.6,0
+UONE.US,D,20090204,000000,5.4,5.9,4,4.1,219.4,0
+UONE.US,D,20090205,000000,4.1,4.1,4.1,4.1,66.6,0
+UONE.US,D,20090206,000000,5.5,5.5,3,3.2,239.3,0
+UONE.US,D,20090209,000000,5.3,5.3,2.9,3.3,3023.8,0
+UONE.US,D,20090210,000000,4.5,4.5,2.9,3.4,1613.1,0
+UONE.US,D,20090211,000000,3.4,3.5,3.4,3.5,70,0
+UONE.US,D,20090212,000000,3.7,4.2,3.5,3.5,7002.8,0
+UONE.US,D,20090213,000000,5.4,5.4,3.5,3.5,50,0
+UONE.US,D,20090217,000000,5.3,5.4,4.9,5,395.1,0
+UONE.US,D,20090218,000000,3.5,3.6,3.5,3.6,124.2,0
+UONE.US,D,20090219,000000,3.5,5.2,3.5,3.5,216.6,0
+UONE.US,D,20090220,000000,5,5.5,3.5,3.5,1133.6,0
+UONE.US,D,20090223,000000,3.8,6.5,3.8,6.5,919.1,0
+UONE.US,D,20090224,000000,6.5,6.5,2,6.4,1052.2,0
+UONE.US,D,20090225,000000,6,6,6,6,289.2,0
+UONE.US,D,20090226,000000,5.9,5.9,5,5,225.5,0
+UONE.US,D,20090227,000000,5.9,5.9,5.9,5.9,67.5,0
+UONE.US,D,20090302,000000,5.9,5.9,5.8,5.9,355,0
+UONE.US,D,20090303,000000,4.9,5.9,4,5.8,611.8,0
+UONE.US,D,20090304,000000,5.9,6,5.9,5.9,432.8,0
+UONE.US,D,20090305,000000,4.4,6.5,4.3,4.3,433.9,0
+UONE.US,D,20090306,000000,4,5,3.8,5,1149.7,0
+UONE.US,D,20090309,000000,5.9,6,5.8,5.8,299.4,0
+UONE.US,D,20090310,000000,5.9,7.5,4.9,5,580.7,0
+UONE.US,D,20090311,000000,4.8,7.3,3.9,4,1159.9,0
+UONE.US,D,20090312,000000,4.5,6,4.5,6,1258.1,0
+UONE.US,D,20090313,000000,5.1,5.3,5.1,5.3,20,0
+UONE.US,D,20090316,000000,4,7.3,4,7.3,781.8,0
+UONE.US,D,20090317,000000,7.1,7.1,6.1,6.7,315.8,0
+UONE.US,D,20090318,000000,5.5,5.5,5.5,5.5,10,0
+UONE.US,D,20090319,000000,7.2,7.2,5.3,5.3,210,0
+UONE.US,D,20090320,000000,5.6,5.6,5.6,5.6,10,0
+UONE.US,D,20090323,000000,4.5,5.3,4.5,5.2,200,0
+UONE.US,D,20090324,000000,6.9,7.1,5.5,5.6,314.5,0
+UONE.US,D,20090325,000000,5,6.5,4.7,5,286.1,0
+UONE.US,D,20090326,000000,6.4,6.5,5,6.4,650.4,0
+UONE.US,D,20090327,000000,5.1,5.1,4.2,5,2703.8,0
+UONE.US,D,20090330,000000,5,5.2,4.9,5.1,396.5,0
+UONE.US,D,20090331,000000,6.4,6.4,5.3,5.3,170,0
+UONE.US,D,20090401,000000,6.3,6.3,5.6,5.6,175.3,0
+UONE.US,D,20090402,000000,6.3,6.3,5.8,5.8,126.1,0
+UONE.US,D,20090403,000000,6,6.3,6,6.3,559,0
+UONE.US,D,20090406,000000,11.4,11.4,6.5,6.8,1485.9,0
+UONE.US,D,20090407,000000,5.5,9.8,5.5,6.3,368.6,0
+UONE.US,D,20090408,000000,9.2,10.9,6.5,7.6,626.9,0
+UONE.US,D,20090409,000000,8,8.8,8,8,223.1,0
+UONE.US,D,20090413,000000,8.5,10.7,8.5,10.2,528.2,0
+UONE.US,D,20090414,000000,9.5,10.9,9.5,10.9,399,0
+UONE.US,D,20090415,000000,9.2,9.2,9.1,9.1,21.5,0
+UONE.US,D,20090416,000000,9,9,8.5,8.5,40,0
+UONE.US,D,20090417,000000,10.5,11.2,9,10,500.9,0
+UONE.US,D,20090420,000000,9.5,9.5,9.5,9.5,40,0
+UONE.US,D,20090421,000000,9.9,9.9,8.5,8.5,39.9,0
+UONE.US,D,20090422,000000,9.9,9.9,9.8,9.8,457.3,0
+UONE.US,D,20090424,000000,9,11.1,6.8,11.1,1170.9,0
+UONE.US,D,20090427,000000,8.1,10.1,8.1,10.1,108.5,0
+UONE.US,D,20090428,000000,9.8,9.8,9,9,168,0
+UONE.US,D,20090430,000000,9.4,9.5,9.4,9.5,160,0
+UONE.US,D,20090505,000000,9,9.5,8.9,8.9,161.6,0
+UONE.US,D,20090506,000000,10.7,10.7,9.6,9.6,150,0
+UONE.US,D,20090507,000000,9,9.1,5,7.3,2369.8,0
+UONE.US,D,20090508,000000,8.7,8.8,6.7,8.8,392.5,0
+UONE.US,D,20090511,000000,8.6,8.8,8.6,8.8,1151.8,0
+UONE.US,D,20090512,000000,8.8,9.1,8.5,9,180.7,0
+UONE.US,D,20090513,000000,8.3,8.3,7.5,7.8,1010.9,0
+UONE.US,D,20090514,000000,9.2,9.3,8.8,9.3,280.8,0
+UONE.US,D,20090515,000000,9.2,9.2,8.8,8.8,94.5,0
+UONE.US,D,20090518,000000,8.7,8.7,8,8,66,0
+UONE.US,D,20090519,000000,9,9,9,9,19.4,0
+UONE.US,D,20090520,000000,7.2,7.2,7.2,7.2,20.9,0
+UONE.US,D,20090522,000000,7.1,7.1,7.1,7.1,10,0
+UONE.US,D,20090526,000000,7.5,8.8,7.5,8.8,42.6,0
+UONE.US,D,20090527,000000,7.5,8.6,7.1,7.2,264.3,0
+UONE.US,D,20090528,000000,7.5,7.5,7,7.2,71.6,0
+UONE.US,D,20090529,000000,8.4,8.5,6.6,8.5,475.5,0
+UONE.US,D,20090601,000000,8.5,8.5,7.1,8.3,101.7,0
+UONE.US,D,20090602,000000,7,8.4,7,7.6,144.7,0
+UONE.US,D,20090603,000000,7,8.4,6.7,8.4,169.2,0
+UONE.US,D,20090605,000000,7.3,8.4,7.3,8.4,45.9,0
+UONE.US,D,20090608,000000,8.5,8.5,7,7.1,372.6,0
+UONE.US,D,20090609,000000,8,8,7.2,7.2,76.7,0
+UONE.US,D,20090612,000000,7,7.5,7,7.5,3126,0
+UONE.US,D,20090615,000000,7,7,7,7,30,0
+UONE.US,D,20090616,000000,7.5,8,7.5,8,284.4,0
+UONE.US,D,20090622,000000,8,8,7,7,342.5,0
+UONE.US,D,20090623,000000,8.5,8.5,8.4,8.5,143.2,0
+UONE.US,D,20090624,000000,8.5,8.5,8.5,8.5,83.3,0
+UONE.US,D,20090625,000000,9,9,7.5,7.5,436.6,0
+UONE.US,D,20090629,000000,7,7.2,7,7.2,43.8,0
+UONE.US,D,20090630,000000,7,7,7,7,383,0
+UONE.US,D,20090701,000000,6.3,6.3,6.3,6.3,12.3,0
+UONE.US,D,20090706,000000,7,7,7,7,543.3,0
+UONE.US,D,20090707,000000,7.4,7.4,7.3,7.3,81.6,0
+UONE.US,D,20090708,000000,6.1,7,6.1,7,175.6,0
+UONE.US,D,20090709,000000,6,6.2,5.9,6,3707.4,0
+UONE.US,D,20090710,000000,6,6,5,5.3,2048.9,0
+UONE.US,D,20090713,000000,5,8,5,5,92.8,0
+UONE.US,D,20090714,000000,8,8,7.9,7.9,500,0
+UONE.US,D,20090715,000000,7.8,7.8,6.3,6.3,543.5,0
+UONE.US,D,20090716,000000,5.4,6.3,5.2,5.5,226.5,0
+UONE.US,D,20090717,000000,7.8,7.9,6.5,6.5,691.9,0
+UONE.US,D,20090720,000000,6.8,6.8,6.8,6.8,40,0
+UONE.US,D,20090721,000000,6.7,6.7,5.7,5.7,55.2,0
+UONE.US,D,20090722,000000,6.8,6.8,5.7,5.8,1349.8,0
+UONE.US,D,20090723,000000,5.9,5.9,5.9,5.9,10,0
+UONE.US,D,20090724,000000,5.8,5.8,5.8,5.8,82,0
+UONE.US,D,20090727,000000,5.8,5.8,5.8,5.8,77.6,0
+UONE.US,D,20090728,000000,5.8,5.8,5.8,5.8,0,0
+UONE.US,D,20090729,000000,5.8,5.8,5.8,5.8,25,0
+UONE.US,D,20090730,000000,6,6,5.9,5.9,80,0
+UONE.US,D,20090731,000000,6.3,6.3,5.8,5.8,447,0
+UONE.US,D,20090803,000000,6,6.7,5.8,5.8,466.6,0
+UONE.US,D,20090804,000000,5.8,6.5,5.8,6.4,220.1,0
+UONE.US,D,20090805,000000,6.4,6.4,5.8,6.4,57.7,0
+UONE.US,D,20090806,000000,6.7,8.1,6.7,7.2,3697.3,0
+UONE.US,D,20090807,000000,7.5,8.4,7.2,7.2,607.5,0
+UONE.US,D,20090810,000000,8.3,11.1,7.7,7.7,3719.6,0
+UONE.US,D,20090811,000000,9,9,7.9,7.9,482.2,0
+UONE.US,D,20090812,000000,8.8,8.8,7.3,7.5,1111.7,0
+UONE.US,D,20090813,000000,7.6,7.6,7.5,7.5,70,0
+UONE.US,D,20090814,000000,8.9,9,8.9,8.9,175,0
+UONE.US,D,20090817,000000,7.6,9.2,7.6,9.2,30.6,0
+UONE.US,D,20090818,000000,7.3,9.6,7.3,9.6,798.8,0
+UONE.US,D,20090819,000000,10.5,10.5,8.9,8.9,68.1,0
+UONE.US,D,20090820,000000,9.5,10.9,9.4,10.6,209.2,0
+UONE.US,D,20090821,000000,11,11,8.3,9.2,210,0
+UONE.US,D,20090824,000000,8.6,10.6,8.6,8.6,165.4,0
+UONE.US,D,20090825,000000,8.6,8.6,8.6,8.6,0,0
+UONE.US,D,20090826,000000,10.4,10.4,10.3,10.4,100,0
+UONE.US,D,20090827,000000,11,11,9,9.1,766.1,0
+UONE.US,D,20090828,000000,8.5,9.7,8.5,9.7,630.8,0
+UONE.US,D,20090901,000000,10,10,10,10,174.2,0
+UONE.US,D,20090903,000000,10,10,10,10,25,0
+UONE.US,D,20090909,000000,9,9,8.5,8.6,473.6,0
+UONE.US,D,20090910,000000,10,10,7.6,8.5,50,0
+UONE.US,D,20090911,000000,8.6,8.6,8.5,8.5,60.3,0
+UONE.US,D,20090914,000000,9.3,9.3,8.5,8.5,3986.9,0
+UONE.US,D,20090915,000000,9.8,10,8.5,9,6054.7,0
+UONE.US,D,20090916,000000,9,9,9,9,10,0
+UONE.US,D,20090917,000000,9,9,9,9,100,0
+UONE.US,D,20090918,000000,9,9,9,9,100.7,0
+UONE.US,D,20090921,000000,9.8,9.8,9.5,9.5,435.1,0
+UONE.US,D,20090922,000000,9,9.1,9,9.1,23.4,0
+UONE.US,D,20090923,000000,9.5,11.9,9.5,11,1271.4,0
+UONE.US,D,20090924,000000,9.5,9.5,9.5,9.5,76.9,0
+UONE.US,D,20090925,000000,9.5,9.5,8.6,8.6,310,0
+UONE.US,D,20090928,000000,9.9,9.9,9.9,9.9,140,0
+UONE.US,D,20090929,000000,9.9,10,9.9,10,125,0
+UONE.US,D,20090930,000000,10.1,10.1,10.1,10.1,10,0
+UONE.US,D,20091001,000000,9.8,11.1,9.8,11,1797.4,0
+UONE.US,D,20091002,000000,11,12,11,12,978.7,0
+UONE.US,D,20091005,000000,10.8,17.8,10.8,17.4,3313.5,0
+UONE.US,D,20091006,000000,17.4,17.4,15.5,16.2,2242.3,0
+UONE.US,D,20091007,000000,16,16.3,16,16,684.2,0
+UONE.US,D,20091008,000000,15.5,15.5,13.6,13.8,976.8,0
+UONE.US,D,20091009,000000,14,15.2,13.8,14.4,254.8,0
+UONE.US,D,20091013,000000,14.7,15,14.1,15,689,0
+UONE.US,D,20091014,000000,16.2,17.7,15.5,17.1,1069.5,0
+UONE.US,D,20091015,000000,16.5,18.3,16.5,18.3,180,0
+UONE.US,D,20091016,000000,18.8,18.8,16.6,18.5,1085.6,0
+UONE.US,D,20091019,000000,18.3,18.8,17.5,18.2,704,0
+UONE.US,D,20091020,000000,18.8,18.8,17.8,17.8,1110.9,0
+UONE.US,D,20091021,000000,18,18.8,17,17,620,0
+UONE.US,D,20091022,000000,17,19.3,17,19.3,497.3,0
+UONE.US,D,20091023,000000,19.5,19.5,17.8,18.3,1276.5,0
+UONE.US,D,20091026,000000,18.8,18.8,18,18,259,0
+UONE.US,D,20091027,000000,17.2,18.8,17.2,18.8,46.8,0
+UONE.US,D,20091028,000000,18,18,16,17,1022.7,0
+UONE.US,D,20091029,000000,19.5,27.2,18.2,20.7,7154.2,0
+UONE.US,D,20091030,000000,24,24,20.1,21.2,1842.8,0
+UONE.US,D,20091102,000000,23.6,23.6,20.9,22.9,667.2,0
+UONE.US,D,20091103,000000,21.8,26,21.5,22.6,692,0
+UONE.US,D,20091104,000000,23,23.6,22.3,22.3,261.8,0
+UONE.US,D,20091105,000000,23,26,22.6,25.3,1638,0
+UONE.US,D,20091106,000000,25.5,30.8,25,29.1,4108.3,0
+UONE.US,D,20091109,000000,29.1,36.7,29.1,34.3,3572.8,0
+UONE.US,D,20091110,000000,35.3,42.5,32.8,34.9,6368.7,0
+UONE.US,D,20091111,000000,33.9,36.2,33,34.9,2218.8,0
+UONE.US,D,20091112,000000,33,33,25.2,26,6847.7,0
+UONE.US,D,20091113,000000,26.6,31.1,26.6,30.4,2488,0
+UONE.US,D,20091116,000000,32.7,33.7,30.6,32.2,1250.4,0
+UONE.US,D,20091117,000000,31.6,33.8,31.1,31.8,1056,0
+UONE.US,D,20091118,000000,31,32.9,29.7,29.7,1212.6,0
+UONE.US,D,20091119,000000,31.4,31.4,29,29.7,570.1,0
+UONE.US,D,20091120,000000,29.7,29.9,29.2,29.8,267.5,0
+UONE.US,D,20091123,000000,29.9,32.1,29,29.4,2041.1,0
+UONE.US,D,20091124,000000,29.9,30.8,29.9,30.8,40,0
+UONE.US,D,20091125,000000,30.9,30.9,30.9,30.9,10,0
+UONE.US,D,20091127,000000,29.9,33.5,26.2,31.4,2680.5,0
+UONE.US,D,20091130,000000,30.5,30.5,30.3,30.3,40.5,0
+UONE.US,D,20091201,000000,31.8,32.5,29.9,30.7,949,0
+UONE.US,D,20091202,000000,30.7,31.5,30.6,31.5,80,0
+UONE.US,D,20091203,000000,30.5,30.9,30.3,30.8,163.6,0
+UONE.US,D,20091204,000000,30.4,30.9,30.4,30.9,178.8,0
+UONE.US,D,20091207,000000,29.8,30.9,29.8,30.7,574.5,0
+UONE.US,D,20091208,000000,29.9,30.4,29.9,30.4,297.2,0
+UONE.US,D,20091209,000000,30,30,30,30,120,0
+UONE.US,D,20091210,000000,30,30.6,29.5,30,1080,0
+UONE.US,D,20091211,000000,29.4,31.2,29.4,30.6,407.5,0
+UONE.US,D,20091214,000000,32.1,32.1,30.5,31.1,335,0
+UONE.US,D,20091215,000000,30.4,31.9,29.3,30,786.3,0
+UONE.US,D,20091216,000000,30,33.6,30,33,619.4,0
+UONE.US,D,20091217,000000,33.9,34.9,31,33.5,1093,0
+UONE.US,D,20091218,000000,34.6,35.9,34.6,35.8,535,0
+UONE.US,D,20091221,000000,34.9,37.9,34.6,37.7,930.3,0
+UONE.US,D,20091222,000000,38.4,38.8,36.3,37.8,730.4,0
+UONE.US,D,20091223,000000,38.3,38.6,35.3,38,868.2,0
+UONE.US,D,20091224,000000,36.4,37.2,33.3,36.5,542.4,0
+UONE.US,D,20091228,000000,34.8,35.7,31.4,32.7,1455.9,0
+UONE.US,D,20091229,000000,32,34.5,32,33.8,495.6,0
+UONE.US,D,20091230,000000,33.8,33.8,32.5,32.6,70,0
+UONE.US,D,20091231,000000,32.3,32.3,30,30.3,1765.6,0
+UONE.US,D,20100104,000000,30.5,32,30.5,31.9,130,0
+UONE.US,D,20100105,000000,32.1,33.3,32.1,33.3,500,0
+UONE.US,D,20100106,000000,32.7,34.8,32.7,34.5,189,0
+UONE.US,D,20100107,000000,36.1,36.1,35.7,35.7,100,0
+UONE.US,D,20100108,000000,36.3,38.2,36.3,36.7,666,0
+UONE.US,D,20100111,000000,38.3,38.3,35.2,36.2,565.2,0
+UONE.US,D,20100112,000000,38.2,38.3,36.7,37.9,934.9,0
+UONE.US,D,20100113,000000,36.6,36.8,35,35.7,238,0
+UONE.US,D,20100114,000000,35,37.5,35,36.3,1333.6,0
+UONE.US,D,20100115,000000,36.3,38.1,36.3,37.3,264,0
+UONE.US,D,20100119,000000,37.8,42.4,37.4,39.5,1879,0
+UONE.US,D,20100120,000000,40.9,40.9,39.4,40.7,802.3,0
+UONE.US,D,20100121,000000,39.5,40.5,38.3,39.8,930,0
+UONE.US,D,20100122,000000,38.3,39.9,38.3,39.4,1446.1,0
+UONE.US,D,20100125,000000,38.8,38.9,38.1,38.9,1261,0
+UONE.US,D,20100126,000000,38.1,39.8,38.1,39.6,180,0
+UONE.US,D,20100127,000000,39,39.2,38,38.7,1151.2,0
+UONE.US,D,20100128,000000,38.1,39.2,38.1,38.2,602,0
+UONE.US,D,20100129,000000,38.1,39.1,38,38.4,495.2,0
+UONE.US,D,20100202,000000,38.2,41.8,38.2,40.8,1532,0
+UONE.US,D,20100203,000000,41.4,41.4,40.3,40.3,200.1,0
+UONE.US,D,20100204,000000,39.5,39.5,39.5,39.5,24.3,0
+UONE.US,D,20100205,000000,39.6,41.3,39.6,41,466.8,0
+UONE.US,D,20100208,000000,41.4,41.4,38.6,39.7,605.9,0
+UONE.US,D,20100209,000000,38.7,40.4,38.7,40.4,254.7,0
+UONE.US,D,20100210,000000,40.7,42,39.5,39.5,2959.3,0
+UONE.US,D,20100212,000000,38.1,38.7,38.1,38.5,395.7,0
+UONE.US,D,20100216,000000,38.5,40.6,38.3,38.3,185,0
+UONE.US,D,20100217,000000,38.2,39,38.2,39,50,0
+UONE.US,D,20100218,000000,39.9,39.9,38,38.5,971,0
+UONE.US,D,20100219,000000,37.7,38.4,37.7,38.4,46.2,0
+UONE.US,D,20100222,000000,39.4,39.4,35.8,35.8,425,0
+UONE.US,D,20100223,000000,34.8,36,31.1,35.4,801.4,0
+UONE.US,D,20100224,000000,35.4,35.5,32.5,32.6,560.2,0
+UONE.US,D,20100225,000000,32.3,32.6,30,32.6,572.7,0
+UONE.US,D,20100226,000000,32,32.7,31.5,32.7,2407.4,0
+UONE.US,D,20100301,000000,32.7,33.4,31.1,33.1,2165.7,0
+UONE.US,D,20100302,000000,33,35,33,35,425,0
+UONE.US,D,20100304,000000,36,37,35.4,35.8,315.5,0
+UONE.US,D,20100305,000000,36.6,36.6,36.5,36.6,59.8,0
+UONE.US,D,20100308,000000,35,35,34.9,34.9,47,0
+UONE.US,D,20100309,000000,34.1,35.9,34.1,35.9,40,0
+UONE.US,D,20100310,000000,34.9,35.7,34.6,34.8,200,0
+UONE.US,D,20100311,000000,33.8,35.4,33.7,35.4,388.7,0
+UONE.US,D,20100312,000000,34.8,34.9,34.8,34.9,115,0
+UONE.US,D,20100315,000000,34,34.1,34,34,260,0
+UONE.US,D,20100316,000000,34.1,34.6,33.9,34.6,197.2,0
+UONE.US,D,20100317,000000,34.4,35.6,34.2,34.6,102.5,0
+UONE.US,D,20100318,000000,33.8,35.5,33.8,34.8,844.9,0
+UONE.US,D,20100319,000000,34.9,35.1,34.2,35,641,0
+UONE.US,D,20100322,000000,32.6,32.6,32.6,32.6,25.5,0
+UONE.US,D,20100323,000000,32.6,32.6,32.5,32.6,916.5,0
+UONE.US,D,20100324,000000,32.1,33.2,32.1,32.6,932.1,0
+UONE.US,D,20100325,000000,32.6,32.6,31.7,31.7,3121.6,0
+UONE.US,D,20100326,000000,32.2,32.2,32.2,32.2,20,0
+UONE.US,D,20100329,000000,32.6,32.6,32.2,32.6,533.1,0
+UONE.US,D,20100331,000000,31,32.5,30,32,1044.5,0
+UONE.US,D,20100401,000000,33.5,33.5,33.5,33.5,10,0
+UONE.US,D,20100405,000000,30.7,34.9,30.7,34.3,753.8,0
+UONE.US,D,20100406,000000,33.2,34.8,32.4,34.3,80,0
+UONE.US,D,20100407,000000,33.6,33.6,33.6,33.6,10,0
+UONE.US,D,20100408,000000,33.6,36.4,32.5,36.4,620.8,0
+UONE.US,D,20100409,000000,34.6,38,34.6,37.6,2572.4,0
+UONE.US,D,20100412,000000,37.3,38.3,35.8,36.2,966.5,0
+UONE.US,D,20100413,000000,36.1,38.7,36.1,38.6,541.5,0
+UONE.US,D,20100414,000000,38.9,42.2,38.9,42.2,7830.1,0
+UONE.US,D,20100415,000000,41.5,47.8,39.6,46.6,6465.6,0
+UONE.US,D,20100416,000000,47.2,49.3,45.6,48.9,2995.1,0
+UONE.US,D,20100419,000000,48.5,49.3,44.7,48.3,486.8,0
+UONE.US,D,20100420,000000,48.3,48.3,47.1,47.1,474.7,0
+UONE.US,D,20100421,000000,47.1,47.4,44.6,47.4,227.5,0
+UONE.US,D,20100422,000000,46.9,49.4,46.9,49.4,756.4,0
+UONE.US,D,20100423,000000,48.9,49.4,48.5,48.9,1980.8,0
+UONE.US,D,20100426,000000,49.3,51.7,49.3,50.3,2135.1,0
+UONE.US,D,20100427,000000,49.2,52,49.2,51.7,451,0
+UONE.US,D,20100428,000000,50.6,51.4,50.5,50.9,157,0
+UONE.US,D,20100429,000000,51,52,51,52,1244.3,0
+UONE.US,D,20100430,000000,51.6,52.2,49.7,52,335,0
+UONE.US,D,20100503,000000,50.9,54,50.8,53.7,1460.4,0
+UONE.US,D,20100504,000000,53,53.6,52.8,52.8,499.5,0
+UONE.US,D,20100505,000000,52.2,53.9,52.1,53.5,631.9,0
+UONE.US,D,20100506,000000,53.9,53.9,45.1,48.8,1315.4,0
+UONE.US,D,20100507,000000,48.8,49.2,44.1,44.1,703.1,0
+UONE.US,D,20100510,000000,47.8,48.2,44.9,44.9,913.7,0
+UONE.US,D,20100511,000000,46.6,49.8,44,47.6,615.6,0
+UONE.US,D,20100512,000000,47.8,50,45.4,49.9,466,0
+UONE.US,D,20100513,000000,50,50,49.2,49.2,140,0
+UONE.US,D,20100514,000000,48.7,48.7,45.1,47.9,1897.5,0
+UONE.US,D,20100517,000000,48.6,48.9,46.1,47.8,680.2,0
+UONE.US,D,20100518,000000,47.9,47.9,44.5,45.3,480,0
+UONE.US,D,20100519,000000,43.8,45.8,41.7,44,1070,0
+UONE.US,D,20100520,000000,42.6,42.6,39.2,40,6195.5,0
+UONE.US,D,20100521,000000,40.4,40.4,38.2,40.4,620,0
+UONE.US,D,20100524,000000,40.4,41.3,39.7,39.7,500,0
+UONE.US,D,20100525,000000,37.3,40,37,38.5,1488.6,0
+UONE.US,D,20100526,000000,40,41.3,37.9,38.9,1144.3,0
+UONE.US,D,20100527,000000,39.5,41.3,38.9,41.3,1171.4,0
+UONE.US,D,20100528,000000,41.7,41.7,40.9,41.1,170,0
+UONE.US,D,20100601,000000,40.9,40.9,39.9,40,80,0
+UONE.US,D,20100602,000000,38.4,40,38.2,39.7,160,0
+UONE.US,D,20100603,000000,38.7,39.2,37.2,39.2,340,0
+UONE.US,D,20100604,000000,38.2,38.2,37.9,38.2,80,0
+UONE.US,D,20100607,000000,38.2,38.2,34.7,35.3,1416.7,0
+UONE.US,D,20100608,000000,34.6,34.6,29,29.5,5211.7,0
+UONE.US,D,20100609,000000,29.9,30.9,28.3,28.5,1185,0
+UONE.US,D,20100610,000000,28.9,28.9,26.7,26.7,583.8,0
+UONE.US,D,20100611,000000,27.2,29.8,27.2,28.6,593.8,0
+UONE.US,D,20100614,000000,31.9,31.9,28.2,28.4,481.8,0
+UONE.US,D,20100615,000000,28,28,27.6,27.6,30,0
+UONE.US,D,20100616,000000,27.7,27.9,27.6,27.9,115,0
+UONE.US,D,20100617,000000,28.9,29.2,25.4,25.6,600.2,0
+UONE.US,D,20100618,000000,24.3,26.3,23.7,24.6,1957.6,0
+UONE.US,D,20100621,000000,25,25,23.7,24,673.3,0
+UONE.US,D,20100622,000000,23.6,23.9,22.5,23.3,736.8,0
+UONE.US,D,20100623,000000,22.8,23.1,20.6,21.3,1380,0
+UONE.US,D,20100624,000000,20.1,20.2,19.1,19.1,1410,0
+UONE.US,D,20100625,000000,19.1,19.9,18.7,18.7,2650.8,0
+UONE.US,D,20100628,000000,18.7,18.7,15.5,15.9,666.5,0
+UONE.US,D,20100629,000000,15.6,15.6,13.4,13.4,1089.1,0
+UONE.US,D,20100630,000000,13.8,14.1,13.6,14,870.2,0
+UONE.US,D,20100701,000000,14.7,14.7,12.1,13.3,346.8,0
+UONE.US,D,20100702,000000,12.5,13.5,11.7,13.5,1007.9,0
+UONE.US,D,20100706,000000,13,13.2,12,12.7,874.9,0
+UONE.US,D,20100707,000000,13.1,13.9,11.4,11.8,1664.5,0
+UONE.US,D,20100708,000000,13.4,14.8,13.4,14.7,1046.8,0
+UONE.US,D,20100709,000000,15.2,15.2,13.8,13.8,986.5,0
+UONE.US,D,20100712,000000,13.5,14.9,13.4,13.4,315,0
+UONE.US,D,20100713,000000,14.5,15.2,14.4,15,450,0
+UONE.US,D,20100714,000000,15.1,15.4,14.2,14.2,345.8,0
+UONE.US,D,20100715,000000,13.6,13.9,12.2,12.8,720.9,0
+UONE.US,D,20100716,000000,12.8,13.9,11.2,11.2,1994.4,0
+UONE.US,D,20100719,000000,11.4,11.4,8.9,9.7,3790.3,0
+UONE.US,D,20100720,000000,9.5,10.1,9.2,9.2,2608.7,0
+UONE.US,D,20100721,000000,9.2,9.9,9.2,9.5,444.2,0
+UONE.US,D,20100722,000000,9.4,9.9,9.3,9.7,130.3,0
+UONE.US,D,20100723,000000,9.9,10.3,9.9,10,2563.2,0
+UONE.US,D,20100726,000000,10.3,10.4,9.6,9.6,176.9,0
+UONE.US,D,20100727,000000,10.4,12.7,10.2,12.4,3096.6,0
+UONE.US,D,20100728,000000,12.7,13.5,11.9,12.5,1505.4,0
+UONE.US,D,20100729,000000,12.1,12.5,10.8,10.8,580,0
+UONE.US,D,20100730,000000,11.1,11.9,10.9,11.9,1150.9,0
+UONE.US,D,20100803,000000,11.6,11.6,9.7,10.5,2519,0
+UONE.US,D,20100804,000000,10.3,11.3,10.3,11.1,440,0
+UONE.US,D,20100805,000000,11.1,11.8,10.6,11.7,820,0
+UONE.US,D,20100806,000000,11.7,11.7,11.7,11.7,120,0
+UONE.US,D,20100809,000000,11.7,11.7,10.8,10.8,280,0
+UONE.US,D,20100810,000000,11,11.2,10.4,10.5,502.5,0
+UONE.US,D,20100811,000000,10.4,10.4,10.1,10.1,440,0
+UONE.US,D,20100812,000000,10.1,10.1,10,10,20,0
+UONE.US,D,20100813,000000,10.4,10.4,9.4,9.7,1442,0
+UONE.US,D,20100816,000000,10.1,10.3,9.8,9.9,160,0
+UONE.US,D,20100817,000000,10.1,10.1,8.6,8.9,2860.2,0
+UONE.US,D,20100818,000000,8.5,8.9,8.1,8.1,2977,0
+UONE.US,D,20100819,000000,9.7,9.7,6.1,8.2,2495,0
+UONE.US,D,20100820,000000,7.5,7.5,7.4,7.4,522.1,0
+UONE.US,D,20100823,000000,7.8,7.8,7.2,7.2,239.3,0
+UONE.US,D,20100824,000000,8,8,7.2,7.2,456.3,0
+UONE.US,D,20100825,000000,7.8,8.5,7.2,7.7,116,0
+UONE.US,D,20100826,000000,6.6,7.6,6.6,7.5,949.7,0
+UONE.US,D,20100827,000000,7.7,7.7,7,7.4,125,0
+UONE.US,D,20100830,000000,7.1,7.1,7,7,60,0
+UONE.US,D,20100831,000000,7.4,7.5,7.3,7.4,500,0
+UONE.US,D,20100901,000000,8.2,8.5,7.4,7.4,90,0
+UONE.US,D,20100902,000000,8.2,8.5,8.2,8.3,430,0
+UONE.US,D,20100903,000000,7.6,8,7.6,7.7,162.2,0
+UONE.US,D,20100907,000000,8.5,8.6,7.8,8.6,601.7,0
+UONE.US,D,20100908,000000,8.3,10.2,8.3,10.2,390.5,0
+UONE.US,D,20100909,000000,10.2,10.8,10,10,1414.5,0
+UONE.US,D,20100910,000000,10.6,11.2,10.1,10.8,313.7,0
+UONE.US,D,20100913,000000,11.8,11.8,10.6,11.3,873.1,0
+UONE.US,D,20100914,000000,11.2,12.3,10,11,1992,0
+UONE.US,D,20100915,000000,10.5,10.7,10,10,1058,0
+UONE.US,D,20100917,000000,9.5,9.5,9.5,9.5,25,0
+UONE.US,D,20100920,000000,10.3,10.3,9.7,10.3,170,0
+UONE.US,D,20100921,000000,9.3,9.9,9.3,9.9,233,0
+UONE.US,D,20100922,000000,9.9,10.5,9.5,10.3,521.9,0
+UONE.US,D,20100923,000000,10.3,10.3,10.3,10.3,10,0
+UONE.US,D,20100924,000000,10.3,12.2,9.5,10,1607.7,0
+UONE.US,D,20100927,000000,9.7,10.1,9.2,9.9,1640.5,0
+UONE.US,D,20100929,000000,10.7,10.7,10.7,10.7,12.5,0
+UONE.US,D,20101001,000000,9.9,10,9.6,10,340,0
+UONE.US,D,20101004,000000,10.5,10.5,9.6,9.9,40,0
+UONE.US,D,20101005,000000,9.7,10,9.2,9.8,378,0
+UONE.US,D,20101007,000000,9.5,9.6,9,9.6,1814.3,0
+UONE.US,D,20101008,000000,9.8,9.8,7.7,9.6,1445.6,0
+UONE.US,D,20101011,000000,12,12,9.8,9.8,65.5,0
+UONE.US,D,20101012,000000,11.3,11.3,10,10.5,328.9,0
+UONE.US,D,20101013,000000,10.5,11,10.1,10.1,525.9,0
+UONE.US,D,20101014,000000,10.9,11,10.9,11,86.6,0
+UONE.US,D,20101015,000000,10.3,10.8,10.1,10.6,162.4,0
+UONE.US,D,20101018,000000,10.5,10.6,10.1,10.6,50,0
+UONE.US,D,20101019,000000,9.7,11.8,9,9.8,1285.8,0
+UONE.US,D,20101020,000000,10.1,10.1,10,10,50.3,0
+UONE.US,D,20101021,000000,11,11,9.9,10.5,258.5,0
+UONE.US,D,20101025,000000,10.3,10.3,9.8,9.8,20,0
+UONE.US,D,20101027,000000,10.2,12,10.2,11.9,1414.2,0
+UONE.US,D,20101028,000000,12.5,12.8,11,11.7,1614.5,0
+UONE.US,D,20101029,000000,11.8,12.2,11.7,12.2,240,0
+UONE.US,D,20101101,000000,12.1,12.9,11.9,12.8,573.7,0
+UONE.US,D,20101102,000000,12.2,12.2,11.7,11.7,133.5,0
+UONE.US,D,20101104,000000,11.8,11.8,9.9,11,1177.8,0
+UONE.US,D,20101105,000000,13.6,13.6,10.4,10.5,2043.1,0
+UONE.US,D,20101108,000000,11.3,12,11.1,12,1196.3,0
+UONE.US,D,20101109,000000,12,12,11.4,11.4,1181,0
+UONE.US,D,20101110,000000,11.9,12.4,10.6,11.2,1930.2,0
+UONE.US,D,20101111,000000,11.2,11.9,11,11.8,406.5,0
+UONE.US,D,20101115,000000,11.8,12.5,11.8,12.5,674.3,0
+UONE.US,D,20101116,000000,12.5,13.2,12.4,12.4,225,0
+UONE.US,D,20101117,000000,12.5,12.7,12.4,12.4,90,0
+UONE.US,D,20101118,000000,12.6,12.6,12.5,12.5,420,0
+UONE.US,D,20101119,000000,12.5,12.6,12.5,12.5,140,0
+UONE.US,D,20101122,000000,12.5,14.1,11.5,12.8,910,0
+UONE.US,D,20101123,000000,12.2,13.3,11.4,11.9,1087.5,0
+UONE.US,D,20101124,000000,12.2,13.3,11.6,11.7,180,0
+UONE.US,D,20101126,000000,11.6,11.6,11.5,11.5,20,0
+UONE.US,D,20101129,000000,11.5,12,11.4,11.4,90.1,0
+UONE.US,D,20101130,000000,11.5,11.8,11.4,11.4,128.2,0
+UONE.US,D,20101201,000000,11.4,11.4,10.7,11.2,851.8,0
+UONE.US,D,20101202,000000,10.7,11.6,10.5,10.6,378.6,0
+UONE.US,D,20101203,000000,11.5,11.5,10.5,10.5,363.4,0
+UONE.US,D,20101206,000000,10.6,11,10.5,10.9,409.3,0
+UONE.US,D,20101207,000000,12,12,11.3,11.3,90,0
+UONE.US,D,20101208,000000,11,11,10.6,10.6,80,0
+UONE.US,D,20101209,000000,11.1,11.8,10.9,11.2,1534.5,0
+UONE.US,D,20101210,000000,12,12,10.6,10.9,2448.4,0
+UONE.US,D,20101213,000000,10.6,10.9,10,10.5,1204.2,0
+UONE.US,D,20101214,000000,10,10.7,10,10.5,3104.4,0
+UONE.US,D,20101215,000000,10.5,10.5,10.2,10.3,170,0
+UONE.US,D,20101217,000000,10.9,11.3,10.4,10.7,551.2,0
+UONE.US,D,20101220,000000,11.7,12.2,10.5,10.5,555.1,0
+UONE.US,D,20101221,000000,10.5,11.1,10.5,10.8,1042.7,0
+UONE.US,D,20101222,000000,10.8,11.5,10.8,11.4,297.3,0
+UONE.US,D,20101223,000000,12.1,12.3,11.6,11.6,1078.4,0
+UONE.US,D,20101227,000000,12.7,12.7,11.6,11.7,194.1,0
+UONE.US,D,20101228,000000,11.6,11.6,10.9,10.9,165.9,0
+UONE.US,D,20101229,000000,11.5,12.5,11.5,11.8,1854.1,0
+UONE.US,D,20101230,000000,11.5,12.4,11.5,11.6,420,0
+UONE.US,D,20101231,000000,11.1,11.5,11.1,11.5,1210,0
+UONE.US,D,20110103,000000,13.2,13.2,11,12.1,2458.2,0
+UONE.US,D,20110104,000000,12.1,13,11.9,11.9,982.7,0
+UONE.US,D,20110105,000000,12.2,12.2,11.5,11.9,407.2,0
+UONE.US,D,20110106,000000,12,12,11.5,11.5,250,0
+UONE.US,D,20110107,000000,11.3,11.3,10.8,11.3,1307.1,0
+UONE.US,D,20110110,000000,12,12,11.3,12,230,0
+UONE.US,D,20110111,000000,12,15.4,12,15.2,6102.1,0
+UONE.US,D,20110112,000000,15.3,19.4,14.5,15.3,4577.1,0
+UONE.US,D,20110113,000000,15,15.9,14.5,15.7,1460,0
+UONE.US,D,20110114,000000,16,16.3,15,15.3,1672.3,0
+UONE.US,D,20110118,000000,15.3,16.9,15.3,16.4,2162.4,0
+UONE.US,D,20110119,000000,15.9,16,15,15.3,792.7,0
+UONE.US,D,20110120,000000,15.3,15.9,13.5,14.6,2207.7,0
+UONE.US,D,20110121,000000,13.7,15.3,13.7,13.9,849,0
+UONE.US,D,20110124,000000,14.2,14.2,13.3,13.3,1390.9,0
+UONE.US,D,20110125,000000,13.4,13.4,12.7,12.9,634.6,0
+UONE.US,D,20110126,000000,13.9,14,13.3,13.3,780,0
+UONE.US,D,20110127,000000,13.8,13.8,13.5,13.5,440,0
+UONE.US,D,20110128,000000,13.5,13.5,12.7,13.1,175.8,0
+UONE.US,D,20110131,000000,12.6,13.1,12.6,13,823.9,0
+UONE.US,D,20110201,000000,12.6,15,12.6,14.8,910.1,0
+UONE.US,D,20110202,000000,14.6,14.6,13.5,14.3,2000,0
+UONE.US,D,20110203,000000,14.4,15.8,14.3,14.8,563.5,0
+UONE.US,D,20110204,000000,14.6,14.6,14.6,14.6,170,0
+UONE.US,D,20110207,000000,14.9,15.2,14.8,15.2,489.2,0
+UONE.US,D,20110208,000000,15.2,18,15,16.1,3923.9,0
+UONE.US,D,20110209,000000,15.6,16.2,15.5,15.8,1549,0
+UONE.US,D,20110210,000000,15.9,16,15.3,15.5,595.1,0
+UONE.US,D,20110211,000000,15.5,15.5,15.1,15.4,260,0
+UONE.US,D,20110214,000000,15.5,15.6,15,15.4,1643.9,0
+UONE.US,D,20110215,000000,15.1,15.5,15.1,15.4,185,0
+UONE.US,D,20110216,000000,15.7,15.7,15.1,15.1,460,0
+UONE.US,D,20110217,000000,15.1,16,15.1,15.7,606.5,0
+UONE.US,D,20110218,000000,16.1,19.7,16.1,18.9,1413.6,0
+UONE.US,D,20110222,000000,18.9,22.4,18,18.8,3800.4,0
+UONE.US,D,20110223,000000,18.5,18.9,16.7,18.6,1078,0
+UONE.US,D,20110224,000000,20,20,17.9,18.9,2566.7,0
+UONE.US,D,20110225,000000,23.3,23.8,19.9,23.5,10664.6,0
+UONE.US,D,20110228,000000,25.1,28,24.1,26.6,14148.9,0
+UONE.US,D,20110301,000000,26,26.8,24.5,24.5,3564.1,0
+UONE.US,D,20110302,000000,24.8,24.8,21.8,22.7,2929.3,0
+UONE.US,D,20110303,000000,22.5,22.5,17.4,19.4,5321.7,0
+UONE.US,D,20110304,000000,19.7,22.2,19.7,21,1320.6,0
+UONE.US,D,20110307,000000,21.9,22.5,20.1,20.5,2278.5,0
+UONE.US,D,20110308,000000,20.5,20.5,20.3,20.3,920,0
+UONE.US,D,20110309,000000,20.4,21,19.8,21,3166.7,0
+UONE.US,D,20110310,000000,21,21,19.6,20.5,739.9,0
+UONE.US,D,20110311,000000,20,20.4,19.6,19.6,1333.8,0
+UONE.US,D,20110314,000000,19.6,19.6,17.8,17.9,1830.1,0
+UONE.US,D,20110315,000000,17.9,18.8,16.8,18.8,342.7,0
+UONE.US,D,20110316,000000,18.3,19.5,17.5,17.9,720.4,0
+UONE.US,D,20110317,000000,18.8,18.8,17.6,17.6,171,0
+UONE.US,D,20110318,000000,17.6,17.7,16.7,17,220.6,0
+UONE.US,D,20110321,000000,17.6,18.1,17.1,17.1,601.3,0
+UONE.US,D,20110322,000000,17.9,18.5,17.8,17.8,333,0
+UONE.US,D,20110323,000000,17.5,18.2,17.5,18,130,0
+UONE.US,D,20110324,000000,17.4,20.9,17.4,18.8,1899.7,0
+UONE.US,D,20110325,000000,19,19.6,18.8,19.6,209.5,0
+UONE.US,D,20110328,000000,19.4,19.4,19.4,19.4,71,0
+UONE.US,D,20110329,000000,19,19.6,19,19.6,141,0
+UONE.US,D,20110331,000000,19.8,20.8,19.8,20.8,314,0
+UONE.US,D,20110401,000000,21.2,25.9,21.2,21.6,2511.6,0
+UONE.US,D,20110404,000000,21.7,21.8,20.5,21,805,0
+UONE.US,D,20110405,000000,20.8,21,20.5,20.5,581.2,0
+UONE.US,D,20110406,000000,20.5,22.5,20.5,21.5,471.4,0
+UONE.US,D,20110407,000000,22.5,22.5,22.5,22.5,191.9,0
+UONE.US,D,20110408,000000,23.1,23.1,22.5,23,137.8,0
+UONE.US,D,20110411,000000,23,23,22,22.2,762.5,0
+UONE.US,D,20110412,000000,21,21.5,21,21.5,45,0
+UONE.US,D,20110413,000000,21.7,21.7,21.6,21.7,90,0
+UONE.US,D,20110414,000000,22.5,23,22.5,22.5,105,0
+UONE.US,D,20110415,000000,23,23.9,23,23.9,383.6,0
+UONE.US,D,20110418,000000,23.9,24.1,22.5,24.1,765,0
+UONE.US,D,20110419,000000,25,27.2,24.7,26.7,860.7,0
+UONE.US,D,20110420,000000,27,28.3,26.5,26.5,979,0
+UONE.US,D,20110421,000000,26.5,28.9,26.5,27.5,1133.2,0
+UONE.US,D,20110425,000000,28.7,28.9,26,27.3,517.7,0
+UONE.US,D,20110426,000000,28.4,29.3,28,28.5,815,0
+UONE.US,D,20110427,000000,29.2,30.5,28.9,28.9,1570.4,0
+UONE.US,D,20110428,000000,29.8,30.5,28.4,29.6,7194.1,0
+UONE.US,D,20110429,000000,29.9,30.5,29.657,29.657,2080.7,0
+UONE.US,D,20110502,000000,30,30.5,29,29.1,2309,0
+UONE.US,D,20110503,000000,29,30.5,27,30.5,1096.9,0
+UONE.US,D,20110504,000000,30.5,30.5,28,28.6,653.2,0
+UONE.US,D,20110505,000000,28.4,28.4,27.4,27.7,268,0
+UONE.US,D,20110506,000000,27.9,30.6,27.9,30.5,5337.4,0
+UONE.US,D,20110509,000000,29.6,29.6,28,29.1,2024.4,0
+UONE.US,D,20110510,000000,29.5,29.5,28,29.5,1332,0
+UONE.US,D,20110511,000000,29.9,29.9,28.5,28.7,460,0
+UONE.US,D,20110512,000000,28,28.4,28,28,457.3,0
+UONE.US,D,20110513,000000,27.9,28.7,27.8,28.4,307.7,0
+UONE.US,D,20110516,000000,28,29.6,25.1,28.5,10246.1,0
+UONE.US,D,20110517,000000,28.5,29.2,28.5,28.8,317.4,0
+UONE.US,D,20110518,000000,29.2,29.3,28.9,29.3,1974.2,0
+UONE.US,D,20110519,000000,28.6,30,27,28.7,1230.6,0
+UONE.US,D,20110520,000000,28.5,29.9,28.2,29.9,1949.4,0
+UONE.US,D,20110523,000000,29.5,29.8,29,29,65,0
+UONE.US,D,20110524,000000,29,29.7,28,28.3,650,0
+UONE.US,D,20110525,000000,28.2,28.2,22.5,24.3,3285.6,0
+UONE.US,D,20110526,000000,24.9,25.7,22.1,24.5,2527.7,0
+UONE.US,D,20110527,000000,24.5,24.5,23,23.1,374.9,0
+UONE.US,D,20110531,000000,23.8,23.8,22.5,23,189.5,0
+UONE.US,D,20110601,000000,22.8,23,21.9,21.9,150,0
+UONE.US,D,20110606,000000,21.6,21.6,18.7,18.7,832,0
+UONE.US,D,20110607,000000,18.7,20.3,17.2,17.5,7794.6,0
+UONE.US,D,20110608,000000,18.1,18.5,17,18,2741.3,0
+UONE.US,D,20110609,000000,18.9,20.6,18.9,19.9,290.6,0
+UONE.US,D,20110610,000000,19.1,19.3,19.1,19.2,150,0
+UONE.US,D,20110613,000000,17.4,19.1,17.4,18.7,3424.9,0
+UONE.US,D,20110614,000000,18.9,19.1,17.8,17.8,1257,0
+UONE.US,D,20110615,000000,18.1,18.1,17,17.8,1547.1,0
+UONE.US,D,20110616,000000,16.8,17.8,16.8,17.7,861.2,0
+UONE.US,D,20110617,000000,17.9,18.6,17.5,18.1,327.8,0
+UONE.US,D,20110620,000000,18.9,20.3,18.6,18.9,1978.5,0
+UONE.US,D,20110621,000000,19.4,22.7,19.4,21,1496.8,0
+UONE.US,D,20110622,000000,20.4,20.9,20.3,20.4,532.9,0
+UONE.US,D,20110623,000000,20,20,19.5,19.6,195.5,0
+UONE.US,D,20110627,000000,18.3,18.3,16.6,18,1260.8,0
+UONE.US,D,20110628,000000,18,18.8,17.6,18.4,710.6,0
+UONE.US,D,20110629,000000,18.3,18.3,17.8,17.8,1291.1,0
+UONE.US,D,20110630,000000,17.6,17.6,17.1,17.1,7530.8,0
+UONE.US,D,20110701,000000,17.3,17.9,17.3,17.9,5449.1,0
+UONE.US,D,20110705,000000,16.9,17.6,16.8,17,330,0
+UONE.US,D,20110706,000000,17,17.6,17,17.6,264,0
+UONE.US,D,20110707,000000,17.9,17.9,17.9,17.9,49.7,0
+UONE.US,D,20110708,000000,17.9,17.9,17.4,17.4,298.5,0
+UONE.US,D,20110711,000000,16.8,18.7,16.6,17,1040,0
+UONE.US,D,20110712,000000,16.6,16.9,16.6,16.7,729.4,0
+UONE.US,D,20110713,000000,17.6,18.3,17,17.5,234.1,0
+UONE.US,D,20110714,000000,18,18,16.4,16.4,81,0
+UONE.US,D,20110715,000000,17,17,16.6,16.6,30,0
+UONE.US,D,20110718,000000,16.4,16.6,16.3,16.6,70,0
+UONE.US,D,20110719,000000,16.8,16.8,16.8,16.8,190,0
+UONE.US,D,20110720,000000,17.1,17.1,16.6,16.7,390,0
+UONE.US,D,20110721,000000,16.5,16.5,16.4,16.4,140,0
+UONE.US,D,20110722,000000,16.4,16.6,15.2,15.8,1138.2,0
+UONE.US,D,20110725,000000,14.8,15.9,14.8,15.5,1564.6,0
+UONE.US,D,20110726,000000,15.5,15.5,15.1,15.3,314.5,0
+UONE.US,D,20110727,000000,14.9,15.5,14.9,15.4,123.2,0
+UONE.US,D,20110728,000000,14.9,14.9,14,14.9,1040,0
+UONE.US,D,20110729,000000,15,15.3,14.8,14.8,460,0
+UONE.US,D,20110801,000000,14.9,15.2,14.5,14.5,350,0
+UONE.US,D,20110803,000000,14.1,14.9,13.9,13.9,286.5,0
+UONE.US,D,20110808,000000,12,12,10,11.7,807,0
+UONE.US,D,20110809,000000,11.7,14.2,11.7,12.5,230,0
+UONE.US,D,20110810,000000,12.5,12.6,12.4,12.6,220,0
+UONE.US,D,20110811,000000,12.8,12.9,12.6,12.6,280,0
+UONE.US,D,20110812,000000,13,15.1,13,14.6,396.3,0
+UONE.US,D,20110815,000000,15.3,15.6,15.3,15.6,466.1,0
+UONE.US,D,20110816,000000,17.3,17.3,15.1,15.1,388.5,0
+UONE.US,D,20110817,000000,15.7,15.8,15.7,15.8,145.1,0
+UONE.US,D,20110818,000000,15.1,15.5,15,15.1,1158,0
+UONE.US,D,20110819,000000,14,14.1,13.4,13.4,202.8,0
+UONE.US,D,20110822,000000,13.9,13.9,11.6,11.6,665,0
+UONE.US,D,20110823,000000,11.6,12.3,11.6,12.3,130,0
+UONE.US,D,20110824,000000,12.9,14.1,12.1,12.1,525.5,0
+UONE.US,D,20110825,000000,14,14,13.2,13.2,748,0
+UONE.US,D,20110826,000000,12.8,13.5,12.8,13,270,0
+UONE.US,D,20110829,000000,13.5,14.5,13.4,14.5,323.4,0
+UONE.US,D,20110830,000000,14.6,14.6,13.8,14.3,320,0
+UONE.US,D,20110831,000000,14.4,14.401,14.3,14.3,357.3,0
+UONE.US,D,20110901,000000,14.8,14.8,14.2,14.2,227.6,0
+UONE.US,D,20110902,000000,13.8,13.8,13.6,13.7,160,0
+UONE.US,D,20110906,000000,13.1,13.3,12.3,13,970,0
+UONE.US,D,20110907,000000,13.3,13.9,13.3,13.3,380,0
+UONE.US,D,20110909,000000,13.8,13.8,12.9,13.1,237.4,0
+UONE.US,D,20110912,000000,12.2,13.1,12.2,13.1,220,0
+UONE.US,D,20110913,000000,13,13.3,13,13.3,130,0
+UONE.US,D,20110914,000000,14,14.5,13.5,13.5,760,0
+UONE.US,D,20110915,000000,14.2,14.3,13.9,13.9,230,0
+UONE.US,D,20110916,000000,14.4,14.5,13.8,13.8,1120,0
+UONE.US,D,20110919,000000,13.8,13.8,13.8,13.8,23,0
+UONE.US,D,20110920,000000,14.1,14.1,13,13.7,2554,0
+UONE.US,D,20110921,000000,13.3,13.3,13.1,13.1,120,0
+UONE.US,D,20110922,000000,12.5,12.5,12.3,12.5,170,0
+UONE.US,D,20110923,000000,12.5,12.5,11.9,12.1,330,0
+UONE.US,D,20110926,000000,11.6,11.7,11.1,11.7,820,0
+UONE.US,D,20110927,000000,14,14,11.8,12.3,1240.4,0
+UONE.US,D,20110928,000000,12.1,12.1,11.7,11.9,550,0
+UONE.US,D,20110929,000000,12.2,13.3,12,12,2631.1,0
+UONE.US,D,20110930,000000,12,12.1,12,12.1,50,0
+UONE.US,D,20111003,000000,11.5,11.7,10.1,10.1,265,0
+UONE.US,D,20111004,000000,10.2,10.3,9.5,10.1,1646,0
+UONE.US,D,20111005,000000,13.4,13.4,10.1,10.5,503,0
+UONE.US,D,20111006,000000,11.1,11.7,11.1,11.7,206.2,0
+UONE.US,D,20111007,000000,11.9,11.9,11.9,11.9,50,0
+UONE.US,D,20111010,000000,11.1,12.5,11.1,12.4,403.7,0
+UONE.US,D,20111011,000000,12.6,12.8,12.6,12.8,160,0
+UONE.US,D,20111012,000000,14,14,14,14,160,0
+UONE.US,D,20111013,000000,13.5,13.5,13,13,200,0
+UONE.US,D,20111014,000000,12.9,12.9,12.2,12.8,180,0
+UONE.US,D,20111017,000000,12.7,12.8,12.7,12.7,120,0
+UONE.US,D,20111019,000000,12.7,12.7,12.7,12.7,162.2,0
+UONE.US,D,20111020,000000,13.2,15,13.2,13.5,920,0
+UONE.US,D,20111021,000000,13.5,13.5,13.3,13.4,105,0
+UONE.US,D,20111024,000000,14.5,14.5,13.6,13.6,701,0
+UONE.US,D,20111025,000000,13.6,13.9,13.1,13.2,290,0
+UONE.US,D,20111027,000000,12.9,12.9,12.4,12.8,70,0
+UONE.US,D,20111031,000000,12.9,12.9,12.9,12.9,130,0
+UONE.US,D,20111101,000000,12.4,12.4,12.4,12.4,70,0
+UONE.US,D,20111102,000000,12.4,12.4,12.4,12.4,89.8,0
+UONE.US,D,20111103,000000,12.8,13.2,12.8,13.1,409.8,0
+UONE.US,D,20111104,000000,13.3,13.3,13.3,13.3,250,0
+UONE.US,D,20111107,000000,13.6,14.5,13.5,14.4,526,0
+UONE.US,D,20111108,000000,14.8,15.9,14.4,14.7,1410,0
+UONE.US,D,20111109,000000,14.2,14.4,14.2,14.4,110,0
+UONE.US,D,20111111,000000,14,14,12.7,12.8,498.4,0
+UONE.US,D,20111115,000000,13.5,13.8,12.5,12.5,706.7,0
+UONE.US,D,20111116,000000,12.6,12.9,11.9,12.5,1845.7,0
+UONE.US,D,20111118,000000,11.9,12,11.9,12,248.1,0
+UONE.US,D,20111121,000000,12.1,12.6,12.1,12.5,96.6,0
+UONE.US,D,20111122,000000,11.4,11.6,11.3,11.6,130,0
+UONE.US,D,20111123,000000,11.1,11.2,10.6,11,137.5,0
+UONE.US,D,20111125,000000,10.8,11.5,10.8,11.5,51.1,0
+UONE.US,D,20111128,000000,11.5,12,11.5,11.6,191.9,0
+UONE.US,D,20111129,000000,11.1,11.1,11.1,11.1,45,0
+UONE.US,D,20111201,000000,10.7,11.3,10.7,11.2,254.7,0
+UONE.US,D,20111202,000000,11,11,10.6,10.9,70,0
+UONE.US,D,20111205,000000,11,11,10.1,10.8,808.6,0
+UONE.US,D,20111206,000000,10.9,10.9,10.7,10.7,110,0
+UONE.US,D,20111207,000000,10.5,10.6,10.4,10.6,112.6,0
+UONE.US,D,20111208,000000,10.5,10.6,10.2,10.5,435,0
+UONE.US,D,20111212,000000,10.7,10.9,10.4,10.4,361.3,0
+UONE.US,D,20111213,000000,10.4,10.4,10.4,10.4,50,0
+UONE.US,D,20111214,000000,10.4,10.4,10.3,10.3,190,0
+UONE.US,D,20111215,000000,10.6,10.6,10.5,10.5,114.7,0
+UONE.US,D,20111216,000000,10.1,10.2,10.1,10.2,734.5,0
+UONE.US,D,20111219,000000,10,10,9.8,9.8,170,0
+UONE.US,D,20111220,000000,10.3,10.3,9.8,10.1,150,0
+UONE.US,D,20111221,000000,10.4,11,9.4,9.7,1150,0
+UONE.US,D,20111227,000000,9.5,9.5,9.4,9.4,137,0
+UONE.US,D,20111228,000000,9.7,9.7,9.7,9.7,140,0
+UONE.US,D,20111229,000000,8.33,9.7,8.33,9.1,1344,0
+UONE.US,D,20111230,000000,9.1,9.6,8.3,9.5,800.5,0
+UONE.US,D,20120103,000000,9.5,9.5,9.5,9.5,20,0
+UONE.US,D,20120104,000000,9.4,9.4,9.2,9.4,170,0
+UONE.US,D,20120105,000000,9.101,9.101,9.101,9.101,34,0
+UONE.US,D,20120106,000000,9.3,9.4,9.2,9.4,610,0
+UONE.US,D,20120109,000000,9.2,9.28,9.2,9.28,38,0
+UONE.US,D,20120110,000000,9.6,9.8,9.301,9.8,160,0
+UONE.US,D,20120111,000000,9.8,9.9,9.7,9.9,266,0
+UONE.US,D,20120113,000000,9.7,9.9,9.2,9.201,578,0
+UONE.US,D,20120117,000000,9.3,9.3,9.3,9.3,111.7,0
+UONE.US,D,20120119,000000,9.8,10,9.8,10,530,0
+UONE.US,D,20120120,000000,10.2,10.2,10,10.2,90,0
+UONE.US,D,20120123,000000,10.7,10.7,10.7,10.7,70,0
+UONE.US,D,20120124,000000,11,12.7,10.5,12.1,3251.1,0
+UONE.US,D,20120125,000000,12,12.01,10.5,11,1019.9,0
+UONE.US,D,20120126,000000,11.9,11.9,11.1,11.1,290.5,0
+UONE.US,D,20120127,000000,11.1,11.1,11.1,11.1,10,0
+UONE.US,D,20120130,000000,11,11,10.5,10.7,220,0
+UONE.US,D,20120131,000000,10.2,10.8,10.2,10.8,246.2,0
+UONE.US,D,20120202,000000,10.5,10.501,10.3,10.301,559.6,0
+UONE.US,D,20120203,000000,10.7,11.24,10.7,11.24,55,0
+UONE.US,D,20120208,000000,12,12.4,11.4,11.4,458.9,0
+UONE.US,D,20120213,000000,12.1,12.1,11.7,11.701,68.4,0
+UONE.US,D,20120214,000000,12.3,12.7,12.3,12.5,1695.1,0
+UONE.US,D,20120215,000000,12.8,12.8,12.1,12.1,270,0
+UONE.US,D,20120217,000000,12.4,12.4,12.2,12.2,20,0
+UONE.US,D,20120221,000000,13,13,12.04,12.04,1058.2,0
+UONE.US,D,20120222,000000,12.1,12.3,11.5,12.3,182,0
+UONE.US,D,20120223,000000,12,12.2,11,12.1,497,0
+UONE.US,D,20120224,000000,11.8,11.8,10.7,11,275.8,0
+UONE.US,D,20120227,000000,11,11,10.401,10.401,60,0
+UONE.US,D,20120228,000000,10.8,10.9,10,10.892,570.6,0
+UONE.US,D,20120229,000000,11,11.1,10.9,11.099,713.5,0
+UONE.US,D,20120301,000000,10.4,10.401,10,10,430,0
+UONE.US,D,20120302,000000,10.1,10.7,10.1,10.7,134.2,0
+UONE.US,D,20120305,000000,10.6,10.6,10.001,10.5,171.5,0
+UONE.US,D,20120306,000000,10.1,10.1,10.1,10.1,10,0
+UONE.US,D,20120307,000000,10.1,10.1,9.6,9.6,170,0
+UONE.US,D,20120308,000000,9.5,9.8,9.5,9.8,217,0
+UONE.US,D,20120309,000000,9.9,10.3,9.9,10.3,2184,0
+UONE.US,D,20120312,000000,11.46,11.46,10.2,10.29,70,0
+UONE.US,D,20120313,000000,10,10.375,10,10.375,230,0
+UONE.US,D,20120314,000000,10.3,11.2,10.3,11.2,110,0
+UONE.US,D,20120315,000000,11.7,11.7,10.3,11,365.6,0
+UONE.US,D,20120316,000000,11,11,10.2,10.3,365.3,0
+UONE.US,D,20120319,000000,10.3,10.3,10,10.3,41.6,0
+UONE.US,D,20120320,000000,9.996,9.996,9.996,9.996,10.3,0
+UONE.US,D,20120322,000000,9.9,10.5,9.9,9.9,1064.5,0
+UONE.US,D,20120323,000000,9.9,10.4,9.9,10.4,103.5,0
+UONE.US,D,20120326,000000,10.4,10.59,10.4,10.59,469.3,0
+UONE.US,D,20120327,000000,10.7,10.7,10,10,510,0
+UONE.US,D,20120328,000000,10.3,10.304,10.3,10.304,85,0
+UONE.US,D,20120329,000000,10.2,10.4,10.2,10.4,335.3,0
+UONE.US,D,20120330,000000,10.4,10.5,10.1,10.5,268,0
+UONE.US,D,20120402,000000,10.6,11,10.6,11,50,0
+UONE.US,D,20120403,000000,11,11,10.1,10.1,53.7,0
+UONE.US,D,20120404,000000,10.5,10.6,10.3,10.6,70,0
+UONE.US,D,20120405,000000,10.999,11,10.999,11,20,0
+UONE.US,D,20120409,000000,11,11,11,11,20,0
+UONE.US,D,20120410,000000,10.1,10.1,10.1,10.1,126.7,0
+UONE.US,D,20120411,000000,10.1,10.5,9.9,10.5,624,0
+UONE.US,D,20120416,000000,10.5,10.5,10.5,10.5,26,0
+UONE.US,D,20120418,000000,9.9,10.5,9.11,10.5,1072.5,0
+UONE.US,D,20120419,000000,10,10,9.9,10,939.6,0
+UONE.US,D,20120423,000000,10,10,9.2,9.7,996.8,0
+UONE.US,D,20120424,000000,9.7,9.7,9.7,9.7,20,0
+UONE.US,D,20120425,000000,9.704,9.704,9.704,9.704,39.9,0
+UONE.US,D,20120426,000000,10,10,10,10,100,0
+UONE.US,D,20120427,000000,10.9,11,10.9,11,20,0
+UONE.US,D,20120430,000000,11,11.2,10.9,11.2,745.5,0
+UONE.US,D,20120501,000000,11.5,11.8,11.4,11.8,510,0
+UONE.US,D,20120502,000000,11.8,12.3,11.8,12.3,30,0
+UONE.US,D,20120503,000000,12.499,12.499,10.3,11,962.9,0
+UONE.US,D,20120504,000000,11.2,11.3,10.6,10.6,148.4,0
+UONE.US,D,20120507,000000,11.2,11.2,9.3,10.4,216.8,0
+UONE.US,D,20120509,000000,10.4,11.2,10.3,11.2,188,0
+UONE.US,D,20120510,000000,10.5,10.6,10.5,10.6,130,0
+UONE.US,D,20120514,000000,10.3,10.5,10.2,10.5,130,0
+UONE.US,D,20120515,000000,10.2,10.2,10.2,10.2,90,0
+UONE.US,D,20120516,000000,10.1,10.1,9.7,9.9,860.6,0
+UONE.US,D,20120517,000000,10.3,10.3,10,10,270,0
+UONE.US,D,20120518,000000,9.91,10.587,9.91,10.2,71,0
+UONE.US,D,20120521,000000,10.8,10.8,10.8,10.8,75,0
+UONE.US,D,20120522,000000,10.4,10.4,10.1,10.1,40,0
+UONE.US,D,20120524,000000,10.012,10.012,10.012,10.012,10,0
+UONE.US,D,20120525,000000,10.6,10.6,10.1,10.101,32,0
+UONE.US,D,20120529,000000,10,10.2,10,10.1,345.5,0
+UONE.US,D,20120530,000000,10.2,10.3,10.199,10.3,67,0
+UONE.US,D,20120531,000000,9.7,9.7,9.7,9.7,110.1,0
+UONE.US,D,20120606,000000,10.5,13.3,10.1,10.1,1155,0
+UONE.US,D,20120608,000000,10.001,10.001,10.001,10.001,19.5,0
+UONE.US,D,20120611,000000,10,10.001,10,10,20.2,0
+UONE.US,D,20120612,000000,10.1,10.1,9.3,9.6,456.6,0
+UONE.US,D,20120614,000000,8.9,9.1,8.9,9.1,40,0
+UONE.US,D,20120615,000000,9,9.3,9,9.1,190,0
+UONE.US,D,20120618,000000,9.3,9.32,9,9.3,45,0
+UONE.US,D,20120620,000000,9.4,9.43,9.4,9.4,151.4,0
+UONE.US,D,20120626,000000,9.6,9.6,9.6,9.6,40,0
+UONE.US,D,20120628,000000,9.01,9.011,9,9,250,0
+UONE.US,D,20120629,000000,9,9.3,9,9.1,209.7,0
+UONE.US,D,20120702,000000,9.11,9.125,9,9.11,742,0
+UONE.US,D,20120703,000000,8.926,9.377,8.9,8.9,120,0
+UONE.US,D,20120705,000000,9.1,9.1,9.1,9.1,150,0
+UONE.US,D,20120710,000000,9.1,9.2,8.941,9.2,310,0
+UONE.US,D,20120717,000000,9.11,9.4,9.11,9.4,282.9,0
+UONE.US,D,20120718,000000,9.228,9.228,9.228,9.228,17,0
+UONE.US,D,20120719,000000,9.8,9.8,9.7,9.7,100,0
+UONE.US,D,20120720,000000,9.215,9.215,9.215,9.215,30,0
+UONE.US,D,20120723,000000,9.215,9.215,9.215,9.215,110.2,0
+UONE.US,D,20120724,000000,9.215,9.215,9.215,9.215,100,0
+UONE.US,D,20120725,000000,9.21,9.21,8.9,8.9,161.5,0
+UONE.US,D,20120726,000000,8.76,8.76,8.7,8.7,480,0
+UONE.US,D,20120727,000000,8.7,8.7,8.7,8.7,129.8,0
+UONE.US,D,20120730,000000,9.2,9.2,9.2,9.2,10,0
+UONE.US,D,20120801,000000,9,9,9,9,100,0
+UONE.US,D,20120802,000000,8.5,8.5,8.3,8.3,150,0
+UONE.US,D,20120803,000000,8.3,8.3,8,8.03,439.9,0
+UONE.US,D,20120806,000000,8,8.2,7.6,8.2,517.8,0
+UONE.US,D,20120807,000000,8,8,7.11,7.11,312,0
+UONE.US,D,20120808,000000,8.3,8.3,7.8,7.9,230.1,0
+UONE.US,D,20120809,000000,8.3,8.3,8.3,8.3,688.8,0
+UONE.US,D,20120810,000000,7.5,8.75,7.3,8.75,90,0
+UONE.US,D,20120813,000000,8.7,8.9,8.7,8.7,490,0
+UONE.US,D,20120815,000000,7.814,7.814,7.814,7.814,51.5,0
+UONE.US,D,20120816,000000,8.4,8.7,8.4,8.7,110,0
+UONE.US,D,20120817,000000,8.1,8.41,8.1,8.41,190,0
+UONE.US,D,20120820,000000,9,9,8.3,8.3,151.9,0
+UONE.US,D,20120822,000000,8.21,8.211,8.21,8.211,60,0
+UONE.US,D,20120828,000000,8.7,8.8,8.7,8.7,50,0
+UONE.US,D,20120829,000000,8.699,8.699,8.699,8.699,10,0
+UONE.US,D,20120830,000000,8.22,8.258,8.22,8.258,194.5,0
+UONE.US,D,20120831,000000,8.5,8.5,8.36,8.36,220,0
+UONE.US,D,20120904,000000,8.25,8.25,8.25,8.25,80,0
+UONE.US,D,20120905,000000,8.254,8.254,8.25,8.25,173.9,0
+UONE.US,D,20120906,000000,8.4,8.6,8.4,8.6,150,0
+UONE.US,D,20120907,000000,8.5,8.6,8.5,8.6,370,0
+UONE.US,D,20120911,000000,8.5,8.5,8.5,8.5,90,0
+UONE.US,D,20120913,000000,8.254,8.254,8.25,8.25,20,0
+UONE.US,D,20120914,000000,8.25,8.6,8.25,8.6,260,0
+UONE.US,D,20120917,000000,8.5,8.5,8.5,8.5,20,0
+UONE.US,D,20120919,000000,8.35,8.35,8.35,8.35,40,0
+UONE.US,D,20120921,000000,8.5,8.95,8.5,8.95,125,0
+UONE.US,D,20120924,000000,9.1,9.1,8.25,8.25,110.1,0
+UONE.US,D,20120926,000000,8.25,8.251,8.249,8.251,500,0
+UONE.US,D,20120927,000000,8.25,8.25,8.1,8.1,54.9,0
+UONE.US,D,20120928,000000,9.266,9.266,8.1,8.1,60,0
+UONE.US,D,20121002,000000,8.2,8.4,8.1,8.1,77.4,0
+UONE.US,D,20121004,000000,9.275,9.275,9.004,9.004,20,0
+UONE.US,D,20121008,000000,8.131,8.303,8.131,8.301,90,0
+UONE.US,D,20121009,000000,9.1,9.1,8.201,8.32,435.6,0
+UONE.US,D,20121010,000000,8.3,8.3,8.201,8.201,5123.5,0
+UONE.US,D,20121011,000000,8.202,8.203,8.116,8.116,5487.8,0
+UONE.US,D,20121012,000000,8.97,9.297,8.6,8.9,172.6,0
+UONE.US,D,20121015,000000,9.3,9.3,9.054,9.054,160,0
+UONE.US,D,20121016,000000,8.211,8.57,8.201,8.3,60,0
+UONE.US,D,20121017,000000,8.2,8.2,8.2,8.2,10,0
+UONE.US,D,20121018,000000,9.2,9.2,8.5,8.5,360,0
+UONE.US,D,20121022,000000,8.152,8.211,8.152,8.21,102,0
+UONE.US,D,20121023,000000,9.098,9.7,9.098,9.2,440,0
+UONE.US,D,20121031,000000,8.301,9.3,8.301,9.2,145,0
+UONE.US,D,20121102,000000,9.3,9.4,9.3,9.3,200,0
+UONE.US,D,20121105,000000,8.7,8.7,8.7,8.7,10,0
+UONE.US,D,20121107,000000,8.8,8.8,8.8,8.8,100,0
+UONE.US,D,20121112,000000,8.2,8.2,8.2,8.2,27,0
+UONE.US,D,20121113,000000,8.7,8.8,8.7,8.8,53,0
+UONE.US,D,20121114,000000,8.4,8.401,8.4,8.401,100,0
+UONE.US,D,20121115,000000,8.3,8.3,8.1,8.1,2099.9,0
+UONE.US,D,20121116,000000,8.2,8.2,8.2,8.2,70,0
+UONE.US,D,20121123,000000,8.2,8.2,7.51,7.511,36,0
+UONE.US,D,20121126,000000,8.2,8.2,8.2,8.2,100,0
+UONE.US,D,20121127,000000,8.2,8.2,8.2,8.2,50,0
+UONE.US,D,20121130,000000,7.51,7.51,7.51,7.51,20,0
+UONE.US,D,20121203,000000,7.51,7.51,7.51,7.51,33,0
+UONE.US,D,20121205,000000,8.099,8.2,8.099,8.2,500,0
+UONE.US,D,20121206,000000,7.69,7.69,7.51,7.55,73.4,0
+UONE.US,D,20121207,000000,7.9,8.1,7.9,7.9,40,0
+UONE.US,D,20121210,000000,7.511,7.511,7.511,7.511,20,0
+UONE.US,D,20121211,000000,7.9,7.9,7.6,7.7,416.8,0
+UONE.US,D,20121212,000000,7.7,7.7,7.7,7.7,400,0
+UONE.US,D,20121213,000000,7.4,7.4,7.4,7.4,10,0
+UONE.US,D,20121217,000000,7.2,7.3,7.01,7.01,1727.9,0
+UONE.US,D,20121219,000000,7.019,7.1,7.019,7.1,22.5,0
+UONE.US,D,20121220,000000,8.2,8.5,7.881,7.881,2383.5,0
+UONE.US,D,20121224,000000,8.9,10,8.9,8.9,211.7,0
+UONE.US,D,20121226,000000,8.4,8.4,7.51,7.559,697,0
+UONE.US,D,20121227,000000,7.6,8.6,7.51,7.51,523.4,0
+UONE.US,D,20121228,000000,7.51,7.51,7.51,7.51,130,0
+UONE.US,D,20121231,000000,7.55,7.555,7.1,7.187,1850.6,0
+UONE.US,D,20130102,000000,7.41,7.7,7.41,7.7,23.5,0
+UONE.US,D,20130104,000000,8.8,8.9,8.4,8.8,284.5,0
+UONE.US,D,20130107,000000,8.3,10.1,8.3,10,630,0
+UONE.US,D,20130108,000000,9.5,10.355,9.3,10.355,50,0
+UONE.US,D,20130109,000000,10.3,10.4,9.1,9.5,1060,0
+UONE.US,D,20130110,000000,9.74,9.74,9.74,9.74,10,0
+UONE.US,D,20130111,000000,10.001,11.3,10.001,11.3,257,0
+UONE.US,D,20130114,000000,11.7,13,11.1,11.3,380,0
+UONE.US,D,20130115,000000,11,11.1,11,11.1,305.5,0
+UONE.US,D,20130116,000000,11.6,11.6,11.2,11.2,50,0
+UONE.US,D,20130117,000000,11.4,11.4,11.4,11.4,20,0
+UONE.US,D,20130122,000000,11.7,13.6,11.7,12.3,438.9,0
+UONE.US,D,20130123,000000,12.3,12.3,12.3,12.3,10,0
+UONE.US,D,20130124,000000,12.3,12.3,12.066,12.066,250,0
+UONE.US,D,20130125,000000,12.001,12.5,11,11.15,495.5,0
+UONE.US,D,20130128,000000,11,13,10.4,12.6,1692,0
+UONE.US,D,20130129,000000,12.5,12.8,12.5,12.6,340,0
+UONE.US,D,20130130,000000,13,14.5,13,13.6,1203.3,0
+UONE.US,D,20130201,000000,14.4,14.4,13.1,13.1,439.6,0
+UONE.US,D,20130204,000000,12.637,14,12.637,13.4,473.9,0
+UONE.US,D,20130205,000000,12.8,14,12.1,13.8,2188.8,0
+UONE.US,D,20130206,000000,13.5,13.6,13.5,13.6,70,0
+UONE.US,D,20130207,000000,13.4,13.4,13.4,13.4,10,0
+UONE.US,D,20130208,000000,13.4,13.4,13.4,13.4,350.5,0
+UONE.US,D,20130211,000000,12.8,13.3,12.2,13.3,650,0
+UONE.US,D,20130212,000000,14.2,17.9,13.3,17.599,3384.5,0
+UONE.US,D,20130213,000000,17.6,17.6,15.5,17.2,639.1,0
+UONE.US,D,20130214,000000,17.3,17.4,16.6,16.6,1758,0
+UONE.US,D,20130215,000000,16,17.3,16,16.9,433.8,0
+UONE.US,D,20130219,000000,16,17.1,16,16,322.1,0
+UONE.US,D,20130220,000000,14.8,16.35,14.8,15.8,219.1,0
+UONE.US,D,20130221,000000,15,15.9,14,15.3,853.5,0
+UONE.US,D,20130222,000000,15.3,15.3,14.5,14.5,130,0
+UONE.US,D,20130225,000000,14.2,14.8,14.2,14.26,570,0
+UONE.US,D,20130227,000000,14.3,14.85,14.3,14.8,388,0
+UONE.US,D,20130228,000000,14.8,14.8,14.7,14.7,215,0
+UONE.US,D,20130301,000000,14.4,14.5,14.4,14.5,74.5,0
+UONE.US,D,20130305,000000,14.8,16.27,14.8,15,140,0
+UONE.US,D,20130306,000000,17.2,17.2,15.6,16,250.5,0
+UONE.US,D,20130307,000000,16.1,17,16.1,16.501,1049.4,0
+UONE.US,D,20130308,000000,17,17.2,16.3,17,159.9,0
+UONE.US,D,20130311,000000,17,18,17,17.4,325,0
+UONE.US,D,20130312,000000,18.8,19.1,18.6,18.6,487.9,0
+UONE.US,D,20130313,000000,18.4,19.2,18.4,19.2,130,0
+UONE.US,D,20130314,000000,19,19,18.943,18.943,153.9,0
+UONE.US,D,20130315,000000,20,20,17.8,17.8,191.5,0
+UONE.US,D,20130318,000000,17.1,17.1,17,17,106.7,0
+UONE.US,D,20130319,000000,16.9,17.3,16.8,16.8,150,0
+UONE.US,D,20130320,000000,17.9,18.1,17.5,17.9,150,0
+UONE.US,D,20130325,000000,17.3,17.5,17.3,17.5,68.5,0
+UONE.US,D,20130327,000000,18.5,18.5,17.4,17.4,670,0
+UONE.US,D,20130401,000000,18.499,18.499,17.5,17.5,260.3,0
+UONE.US,D,20130402,000000,18.5,18.5,17.4,17.417,179.6,0
+UONE.US,D,20130404,000000,17.8,18.5,17.5,17.9,525.5,0
+UONE.US,D,20130405,000000,16.6,17.5,16.6,17.3,220,0
+UONE.US,D,20130408,000000,16.6,17.4,16.6,17.4,127.8,0
+UONE.US,D,20130409,000000,17.3,17.3,17.1,17.1,210,0
+UONE.US,D,20130411,000000,18.4,18.4,17.4,17.4,50,0
+UONE.US,D,20130412,000000,17,17,17,17,17.1,0
+UONE.US,D,20130415,000000,16.966,16.966,16.5,16.5,50,0
+UONE.US,D,20130416,000000,16.5,17.2,16.5,16.79,310,0
+UONE.US,D,20130417,000000,16.8,16.8,16.2,16.52,113.8,0
+UONE.US,D,20130418,000000,15.9,15.9,15.9,15.9,30,0
+UONE.US,D,20130419,000000,15.9,15.9,15.9,15.9,69.1,0
+UONE.US,D,20130422,000000,15.8,15.9,15.8,15.9,160,0
+UONE.US,D,20130423,000000,16.3,16.6,16.3,16.6,116.1,0
+UONE.US,D,20130429,000000,15.5,15.9,15.101,15.9,316.5,0
+UONE.US,D,20130501,000000,16.4,16.8,15,15.64,252.5,0
+UONE.US,D,20130502,000000,15.1,15.1,14.801,15,270,0
+UONE.US,D,20130503,000000,12.3,15.999,12.3,15.07,1120,0
+UONE.US,D,20130506,000000,14.9,15.8,14.9,15.8,233.2,0
+UONE.US,D,20130507,000000,13.9,15.88,13.9,15.88,1056,0
+UONE.US,D,20130508,000000,15.5,16.2,14.2,16.2,1008.7,0
+UONE.US,D,20130509,000000,17.1,19.2,17.1,19,498.5,0
+UONE.US,D,20130510,000000,17.6,21.4,17.6,20.45,1805,0
+UONE.US,D,20130513,000000,21,21,20.7,20.9,200,0
+UONE.US,D,20130514,000000,20.5,21.9,20.5,21.9,93.2,0
+UONE.US,D,20130515,000000,21,22.6,21,22.4,713.7,0
+UONE.US,D,20130516,000000,24.9,24.9,22.48,23.7,2143.6,0
+UONE.US,D,20130517,000000,24,24.1,23.3,24,592.2,0
+UONE.US,D,20130520,000000,24,24.2,22.646,23.7,854.9,0
+UONE.US,D,20130521,000000,23.2,24.05,22.3,23.8,1965.8,0
+UONE.US,D,20130522,000000,23.5,24.4,23.5,23.5,899.1,0
+UONE.US,D,20130523,000000,21.5,23.7,18.4,23.41,751.6,0
+UONE.US,D,20130524,000000,23.1,23.6,23.1,23.5,290,0
+UONE.US,D,20130528,000000,24.7,24.7,23.101,23.101,352.5,0
+UONE.US,D,20130531,000000,23,23.9,22.1,23.2,236.5,0
+UONE.US,D,20130603,000000,23.1,23.2,23.1,23.2,684.7,0
+UONE.US,D,20130604,000000,23.413,24.3,23.413,23.9,206,0
+UONE.US,D,20130605,000000,22.652,23.4,22.652,23.3,207,0
+UONE.US,D,20130610,000000,24,24,23.9,24,90.1,0
+UONE.US,D,20130611,000000,24,24.001,24,24,100,0
+UONE.US,D,20130613,000000,24.5,24.6,24.2,24.3,262.6,0
+UONE.US,D,20130614,000000,23.5,24.6,23.2,23.5,84.4,0
+UONE.US,D,20130617,000000,22.2,23.1,22.2,23.1,73.4,0
+UONE.US,D,20130618,000000,23.9,24.7,23.7,23.7,1064.5,0
+UONE.US,D,20130619,000000,25.6,25.9,25.5,25.5,315.2,0
+UONE.US,D,20130620,000000,23.4,24.4,23.4,24.3,190.6,0
+UONE.US,D,20130621,000000,23.4,23.599,23.39,23.599,110,0
+UONE.US,D,20130624,000000,22.8,22.8,22.8,22.8,10,0
+UONE.US,D,20130625,000000,22.1,22.8,22.1,22.8,27.6,0
+UONE.US,D,20130627,000000,23.3,23.92,22.7,23.9,60.3,0
+UONE.US,D,20130628,000000,24.74,24.74,24.7,24.7,150,0
+UONE.US,D,20130701,000000,23.5,23.8,21.8,22,648.2,0
+UONE.US,D,20130702,000000,23,23,22,22,387,0
+UONE.US,D,20130703,000000,21.163,21.79,21,21.72,170,0
+UONE.US,D,20130705,000000,23,23,21.37,22.1,121.7,0
+UONE.US,D,20130708,000000,22,23.2,22,23,1657.2,0
+UONE.US,D,20130709,000000,26,26,22.1,22.6,525,0
+UONE.US,D,20130710,000000,22.8,22.8,22.04,22.42,579.6,0
+UONE.US,D,20130711,000000,22.01,22.01,21.6,21.6,55.8,0
+UONE.US,D,20130712,000000,21.101,23,21.101,22,117.5,0
+UONE.US,D,20130715,000000,22.2,22.496,21.4,22,577.2,0
+UONE.US,D,20130716,000000,23.9,23.9,22,22,715,0
+UONE.US,D,20130717,000000,23.5,23.5,21.8,22.6,391.5,0
+UONE.US,D,20130719,000000,22.374,22.374,21.3,21.3,110,0
+UONE.US,D,20130722,000000,21.7,21.7,21.3,21.436,700,0
+UONE.US,D,20130723,000000,21.4,21.7,21.11,21.7,616.9,0
+UONE.US,D,20130724,000000,21.7,21.7,21.4,21.4,442.5,0
+UONE.US,D,20130725,000000,20.6,21.5,20.6,21.5,1272.3,0
+UONE.US,D,20130726,000000,20.8,20.801,20.5,20.801,790,0
+UONE.US,D,20130729,000000,21.5,21.5,21.5,21.5,200,0
+UONE.US,D,20130730,000000,21.5,22.7,21.5,22.7,560,0
+UONE.US,D,20130731,000000,21.5,22.7,21.491,22.2,1478,0
+UONE.US,D,20130801,000000,22.7,23.7,22.7,23.7,60,0
+UONE.US,D,20130802,000000,23.1,24,23.1,24,430,0
+UONE.US,D,20130805,000000,24.9,26,24.7,24.931,372.5,0
+UONE.US,D,20130806,000000,25.3,25.3,24.7,24.7,180.5,0
+UONE.US,D,20130807,000000,25,25,23.2,23.2,110,0
+UONE.US,D,20130808,000000,24,24.4,23.4,24,819.1,0
+UONE.US,D,20130809,000000,23.7,23.87,23.6,23.6,280.3,0
+UONE.US,D,20130812,000000,22.1,24.8,22.1,24.59,3431.9,0
+UONE.US,D,20130813,000000,26.5,27.5,24.8,25,1026.8,0
+UONE.US,D,20130814,000000,24.9,25.69,24.5,25.07,1465,0
+UONE.US,D,20130815,000000,24.11,24.11,23.804,23.804,150,0
+UONE.US,D,20130819,000000,22.7,22.701,22.7,22.701,20,0
+UONE.US,D,20130820,000000,22.9,23.4,22.5,23.4,440,0
+UONE.US,D,20130821,000000,23,23,23,23,50,0
+UONE.US,D,20130822,000000,22.7,23.3,22.7,23.3,95.5,0
+UONE.US,D,20130823,000000,23,23.6,23,23.2,120,0
+UONE.US,D,20130826,000000,23,23,22.99,23,111.1,0
+UONE.US,D,20130830,000000,22.8,22.8,22.8,22.8,10,0
+UONE.US,D,20130904,000000,22.6,23.4,22.6,23.4,80,0
+UONE.US,D,20130906,000000,23.1,23.5,23,23.499,438.7,0
+UONE.US,D,20130909,000000,23.21,23.28,23.21,23.28,40,0
+UONE.US,D,20130910,000000,23.6,24.49,23.6,23.6,200,0
+UONE.US,D,20130911,000000,24,24.801,24,24.8,140,0
+UONE.US,D,20130912,000000,26.4,26.4,24.5,24.5,190,0
+UONE.US,D,20130913,000000,25,25.5,25,25.5,50,0
+UONE.US,D,20130916,000000,25.6,26.2,25.6,25.7,160.4,0
+UONE.US,D,20130917,000000,26.2,26.2,25.7,25.76,69.5,0
+UONE.US,D,20130918,000000,24.8,25.4,24.8,25.4,182.3,0
+UONE.US,D,20130919,000000,25.5,26.6,25.5,26.401,211.8,0
+UONE.US,D,20130920,000000,26.5,26.5,25.4,25.4,160,0
+UONE.US,D,20130924,000000,25.8,27,25.8,26.7,430,0
+UONE.US,D,20130925,000000,27,27.4,26.6,27.4,270,0
+UONE.US,D,20130926,000000,27.599,27.599,27.4,27.4,36.3,0
+UONE.US,D,20130927,000000,27.8,27.8,27.2,27.2,310,0
+UONE.US,D,20131001,000000,26.7,27.8,26.6,27.8,320,0
+UONE.US,D,20131002,000000,27.9,28.5,27.9,28.5,190,0
+UONE.US,D,20131003,000000,28.2,28.2,27.3,27.3,40,0
+UONE.US,D,20131004,000000,27.5,27.5,27.5,27.5,90,0
+UONE.US,D,20131007,000000,27.8,28.4,27.8,28.4,110,0
+UONE.US,D,20131008,000000,26.8,26.8,26.8,26.8,10,0
+UONE.US,D,20131010,000000,27,27,27,27,10,0
+UONE.US,D,20131011,000000,27.5,27.5,27.5,27.5,20,0
+UONE.US,D,20131015,000000,28.2,29,28.2,28.2,650,0
+UONE.US,D,20131016,000000,28,28,28,28,110,0
+UONE.US,D,20131017,000000,28.4,28.4,28.4,28.4,50,0
+UONE.US,D,20131018,000000,29,29.2,29,29.2,140,0
+UONE.US,D,20131021,000000,29.6,29.6,28.7,28.7,150,0
+UONE.US,D,20131022,000000,28.5,28.5,28.5,28.5,100,0
+UONE.US,D,20131023,000000,28.6,28.7,28.6,28.6,110,0
+UONE.US,D,20131024,000000,29,29.7,29,29.4,130,0
+UONE.US,D,20131025,000000,29.7,32.5,29.7,30.5,4450,0
+UONE.US,D,20131028,000000,29.7,32,29.7,31,590,0
+UONE.US,D,20131029,000000,31.8,31.8,31.4,31.5,310,0
+UONE.US,D,20131030,000000,32.5,32.5,30.1,30.3,950,0
+UONE.US,D,20131031,000000,30.2,30.3,29.1,29.6,780,0
+UONE.US,D,20131101,000000,31.2,31.2,31.2,31.2,140,0
+UONE.US,D,20131104,000000,32.5,32.5,31.3,32.5,460,0
+UONE.US,D,20131105,000000,32.5,32.5,31.4,32,280,0
+UONE.US,D,20131106,000000,31.6,32,31.1,31.8,140,0
+UONE.US,D,20131107,000000,30.4,31,30.4,31,320,0
+UONE.US,D,20131108,000000,31,33.1,28.9,33.1,3077.8,0
+UONE.US,D,20131111,000000,33.5,34.1,33,33.9,4770,0
+UONE.US,D,20131112,000000,34.7,34.8,34.4,34.4,480,0
+UONE.US,D,20131113,000000,34.8,34.8,34,34.3,850,0
+UONE.US,D,20131114,000000,33.8,33.9,32.6,33.9,980,0
+UONE.US,D,20131115,000000,33.6,34,33.6,33.7,240,0
+UONE.US,D,20131118,000000,33.4,34.8,32.3,32.3,3970,0
+UONE.US,D,20131119,000000,32.5,33.2,32,32,560,0
+UONE.US,D,20131120,000000,32,33.7,32,33.7,220,0
+UONE.US,D,20131121,000000,33.3,33.8,33,33.8,157.9,0
+UONE.US,D,20131122,000000,34.2,34.2,33.8,33.9,320,0
+UONE.US,D,20131125,000000,33.7,34.2,33.3,33.5,570,0
+UONE.US,D,20131126,000000,34.4,34.8,33.5,33.5,180,0
+UONE.US,D,20131127,000000,34.4,34.8,34.4,34.8,1960,0
+UONE.US,D,20131129,000000,35,35,34.9,34.9,547.4,0
+UONE.US,D,20131202,000000,34.9,34.9,34,34.8,265,0
+UONE.US,D,20131203,000000,35,35,34.9,34.9,270,0
+UONE.US,D,20131204,000000,34.2,34.2,34.2,34.2,40,0
+UONE.US,D,20131205,000000,33.8,34.1,33.7,33.7,30,0
+UONE.US,D,20131206,000000,34.277,34.492,34.277,34.492,40,0
+UONE.US,D,20131209,000000,34,34,34,34,40,0
+UONE.US,D,20131210,000000,33.7,35,33.7,34.699,996.3,0
+UONE.US,D,20131211,000000,33.4,33.4,33.4,33.4,30,0
+UONE.US,D,20131212,000000,33.7,33.7,33.7,33.7,70,0
+UONE.US,D,20131213,000000,33,33.3,32.3,33.3,940,0
+UONE.US,D,20131216,000000,33.3,33.3,32.9,33.1,70,0
+UONE.US,D,20131217,000000,32.8,33.3,32.7,33.1,310,0
+UONE.US,D,20131218,000000,32,33.5,32,33.5,90,0
+UONE.US,D,20131220,000000,32.2,34,32.2,33.8,870,0
+UONE.US,D,20131223,000000,33.9,34.6,33.9,34.6,439,0
+UONE.US,D,20131224,000000,34.6,34.6,34.6,34.6,136.2,0
+UONE.US,D,20131226,000000,34.8,35,34.6,35,2560,0
+UONE.US,D,20131227,000000,34.8,35.5,34.8,35.4,2680,0
+UONE.US,D,20131230,000000,35.1,35.5,34.9,34.9,720,0
+UONE.US,D,20131231,000000,35.4,38,35.4,38,8010,0
+UONE.US,D,20140102,000000,38,41.8,37.644,40.682,3882.2,0
+UONE.US,D,20140103,000000,40.8,53.39,40.5,50.8,9177,0
+UONE.US,D,20140106,000000,52.1,56.9,49,54.2,2838,0
+UONE.US,D,20140107,000000,56.4,57.4,53.7,54.9,3260,0
+UONE.US,D,20140108,000000,54.8,56.4,54.501,56,1952.2,0
+UONE.US,D,20140109,000000,59,59,53.9,54.09,2381.5,0
+UONE.US,D,20140110,000000,55.296,55.296,50.3,50.3,3064.2,0
+UONE.US,D,20140113,000000,49.7,52.34,47.625,49.025,1707.2,0
+UONE.US,D,20140114,000000,50,51.7,48.4,50.4,643.5,0
+UONE.US,D,20140115,000000,51,53.2,48.5,48.5,540,0
+UONE.US,D,20140116,000000,48,49.2,48,48.8,680,0
+UONE.US,D,20140117,000000,48.1,50.1,48.1,49.7,250,0
+UONE.US,D,20140121,000000,49.7,50,49.275,50,252.7,0
+UONE.US,D,20140122,000000,50,51.1,50,50.2,780,0
+UONE.US,D,20140123,000000,50,50.1,49,50,270,0
+UONE.US,D,20140124,000000,48.5,49.5,48,49.2,330,0
+UONE.US,D,20140127,000000,49.1,51.6,47.6,50.6,840,0
+UONE.US,D,20140128,000000,51.3,56.2,51.3,53,1090,0
+UONE.US,D,20140129,000000,53.3,54.8,51.4,51.8,987.8,0
+UONE.US,D,20140130,000000,53.1,53.1,52,52.4,470,0
+UONE.US,D,20140131,000000,53.8,54.8,52.3,54.8,200,0
+UONE.US,D,20140203,000000,55.3,57.3,51.7,51.9,1177.7,0
+UONE.US,D,20140204,000000,54.3,55.3,52.2,53.001,748.1,0
+UONE.US,D,20140205,000000,52.3,53.4,51.8,52.1,342.3,0
+UONE.US,D,20140206,000000,51.6,52,50.7,51.701,306.3,0
+UONE.US,D,20140207,000000,51.299,51.999,48.6,50,3223.3,0
+UONE.US,D,20140210,000000,47.9,51.149,47.6,50.8,704.4,0
+UONE.US,D,20140211,000000,50.4,50.9,50.2,50.8,240,0
+UONE.US,D,20140212,000000,50.8,52.3,50.8,52.3,447.2,0
+UONE.US,D,20140213,000000,52,53.5,50.5,51.7,2781.9,0
+UONE.US,D,20140214,000000,50.4,50.4,48.9,49.8,296,0
+UONE.US,D,20140218,000000,51.7,53.201,51.3,53.1,805.1,0
+UONE.US,D,20140219,000000,52.2,54,52.2,53.91,363.6,0
+UONE.US,D,20140220,000000,52.4,52.4,47.7,50,1041.6,0
+UONE.US,D,20140221,000000,50.6,52.9,50,52.9,321.5,0
+UONE.US,D,20140224,000000,51.6,52.3,50.2,50.3,596.6,0
+UONE.US,D,20140225,000000,50.1,51,47.3,50.3,738.4,0
+UONE.US,D,20140226,000000,49.7,49.8,48.5,48.5,212.5,0
+UONE.US,D,20140227,000000,48.5,49.5,48.5,49.4,137.5,0
+UONE.US,D,20140303,000000,48.4,50.154,48.3,50.154,139.6,0
+UONE.US,D,20140304,000000,51.5,51.5,49.3,49.5,942.9,0
+UONE.US,D,20140305,000000,50.9,50.9,46.8,49.8,132,0
+UONE.US,D,20140306,000000,49.5,49.9,49.5,49.9,169.6,0
+UONE.US,D,20140307,000000,49.5,49.6,49,49.6,164.7,0
+UONE.US,D,20140310,000000,51.5,51.5,50.2,50.9,88.4,0
+UONE.US,D,20140311,000000,50.6,50.6,50.1,50.1,43.1,0
+UONE.US,D,20140312,000000,50.3,50.5,50.3,50.5,50.7,0
+UONE.US,D,20140313,000000,50.4,50.4,47.201,47.513,182.2,0
+UONE.US,D,20140314,000000,44.2,50,44.2,50,264.6,0
+UONE.US,D,20140317,000000,49.6,49.6,48.3,48.5,312.1,0
+UONE.US,D,20140318,000000,49.3,50.3,49,49.077,241.7,0
+UONE.US,D,20140320,000000,49.3,49.7,48.501,48.9,147.9,0
+UONE.US,D,20140321,000000,48.6,49.3,48.4,48.4,765.7,0
+UONE.US,D,20140324,000000,50.2,50.2,47.2,49.4,124.8,0
+UONE.US,D,20140325,000000,49.1,49.1,47.7,48,94,0
+UONE.US,D,20140326,000000,47.7,47.7,47,47.5,70,0
+UONE.US,D,20140327,000000,45.8,46.199,45.3,46.01,271.6,0
+UONE.US,D,20140328,000000,46,47.1,46,46.7,395.9,0
+UONE.US,D,20140331,000000,46.7,48.19,46.7,47.11,666.8,0
+UONE.US,D,20140401,000000,47.8,48.5,47.8,48.5,171.2,0
+UONE.US,D,20140402,000000,49.5,49.7,48.3,48.3,346.2,0
+UONE.US,D,20140403,000000,49,50.1,47.8,48.112,1633,0
+UONE.US,D,20140404,000000,47.9,49.5,47.9,48,148,0
+UONE.US,D,20140407,000000,47.5,47.5,43.9,44.41,772,0
+UONE.US,D,20140408,000000,44.6,44.7,43.8,43.8,31,0
+UONE.US,D,20140409,000000,44.4,45,44.4,44.8,105.9,0
+UONE.US,D,20140410,000000,45.3,45.304,45.199,45.199,81.8,0
+UONE.US,D,20140411,000000,44.9,45,44.9,44.9,250.2,0
+UONE.US,D,20140414,000000,45.9,45.9,41,41.2,617.3,0
+UONE.US,D,20140415,000000,40.7,41.1,36,39.1,838.4,0
+UONE.US,D,20140416,000000,40.4,43.6,39.7,43.6,398.8,0
+UONE.US,D,20140417,000000,42.2,43.9,42.2,43.601,178,0
+UONE.US,D,20140421,000000,44.4,47.5,44.4,47.1,134.4,0
+UONE.US,D,20140422,000000,46.4,47.6,46.2,47.2,286.2,0
+UONE.US,D,20140423,000000,46.8,46.8,41.3,46.1,1086.6,0
+UONE.US,D,20140424,000000,46.6,47.1,45.8,46.3,278.2,0
+UONE.US,D,20140425,000000,45.8,45.8,45.8,45.8,57.9,0
+UONE.US,D,20140428,000000,45,46,44.8,44.8,54.5,0
+UONE.US,D,20140429,000000,44.001,45.099,44,44,158.9,0
+UONE.US,D,20140430,000000,43.6,44.8,43.6,44.8,156.4,0
+UONE.US,D,20140501,000000,44.6,44.6,44,44,67.2,0
+UONE.US,D,20140502,000000,44,45.001,44,45,170,0
+UONE.US,D,20140506,000000,45.4,46,45.1,45.1,271.8,0
+UONE.US,D,20140507,000000,44.7,44.7,42.4,42.4,243,0
+UONE.US,D,20140508,000000,40.6,41.4,39.1,39.1,628.4,0
+UONE.US,D,20140509,000000,38.4,38.9,36.5,37.8,2116.4,0
+UONE.US,D,20140512,000000,37.7,39.9,37.7,39.7,439,0
+UONE.US,D,20140513,000000,40.7,42.5,40.7,42,180,0
+UONE.US,D,20140514,000000,41.3,41.4,40.4,40.401,93.4,0
+UONE.US,D,20140515,000000,39.5,40.4,39.5,39.8,224.4,0
+UONE.US,D,20140516,000000,39.6,40.4,39.3,39.6,198.5,0
+UONE.US,D,20140519,000000,39.3,40.4,39.3,39.4,194.6,0
+UONE.US,D,20140520,000000,38.4,39,38.1,38.2,74,0
+UONE.US,D,20140521,000000,37.9,39.701,37.3,39.6,421.4,0
+UONE.US,D,20140522,000000,40.2,40.7,40,40.7,392,0
+UONE.US,D,20140523,000000,41.3,41.3,41,41,50,0
+UONE.US,D,20140527,000000,40.6,42.7,40.4,42.2,212.6,0
+UONE.US,D,20140528,000000,42,45.19,42,43.8,206.7,0
+UONE.US,D,20140529,000000,45.8,45.8,44.3,44.7,283,0
+UONE.US,D,20140530,000000,44.4,44.4,44.4,44.4,10.2,0
+UONE.US,D,20140602,000000,44.4,44.4,42.6,43.8,379.5,0
+UONE.US,D,20140603,000000,43.7,44.1,42.4,42.4,60.1,0
+UONE.US,D,20140604,000000,43.5,45,43.5,44.1,230.7,0
+UONE.US,D,20140605,000000,44.9,46.3,44.1,44.1,503.9,0
+UONE.US,D,20140606,000000,44.9,45.5,43.9,43.9,154.8,0
+UONE.US,D,20140609,000000,45,45,44.3,44.3,249.3,0
+UONE.US,D,20140610,000000,44.5,46.4,44.4,45.6,430,0
+UONE.US,D,20140611,000000,44.7,45.9,44.7,45.1,226.2,0
+UONE.US,D,20140612,000000,45.834,45.834,44.4,44.6,352.8,0
+UONE.US,D,20140613,000000,43.9,45.8,43.9,45.8,424.9,0
+UONE.US,D,20140616,000000,45.8,45.8,43.8,44.3,139,0
+UONE.US,D,20140617,000000,45.2,46.1,44.7,44.8,389.5,0
+UONE.US,D,20140618,000000,45.2,46.7,44.9,46.7,247.1,0
+UONE.US,D,20140619,000000,46.2,46.5,44.8,45,401.2,0
+UONE.US,D,20140620,000000,45,47.1,44.3,47,692,0
+UONE.US,D,20140623,000000,46.1,47.9,46.1,47.263,267,0
+UONE.US,D,20140624,000000,48.4,48.4,48.4,48.4,41.2,0
+UONE.US,D,20140625,000000,46.8,48.7,45,47.1,312.1,0
+UONE.US,D,20140626,000000,48.4,48.9,48.4,48.9,20,0
+UONE.US,D,20140627,000000,49.6,49.8,48.8,49,300,0
+UONE.US,D,20140630,000000,47,49.7,47,49,381.1,0
+UONE.US,D,20140701,000000,49.75,50.2,49.01,49.3,283.7,0
+UONE.US,D,20140702,000000,50,50,47,47,150,0
+UONE.US,D,20140703,000000,47,48.1,47,47.55,204.4,0
+UONE.US,D,20140707,000000,47,48.9,47,47.8,185.4,0
+UONE.US,D,20140708,000000,45.8,46.3,45.8,46.3,110,0
+UONE.US,D,20140709,000000,46.3,47.4,46.3,47.4,516.9,0
+UONE.US,D,20140710,000000,46.4,47.3,46.4,47.3,209.4,0
+UONE.US,D,20140711,000000,46.9,47.3,46.8,47.1,174.9,0
+UONE.US,D,20140714,000000,49,50,47.9,49.9,223.1,0
+UONE.US,D,20140715,000000,49.2,50,48.4,48.4,473.5,0
+UONE.US,D,20140717,000000,49.8,49.8,47.9,47.9,214.8,0
+UONE.US,D,20140718,000000,47.8,49.1,47.8,48,146.6,0
+UONE.US,D,20140721,000000,48.3,48.5,48.1,48.1,112.8,0
+UONE.US,D,20140722,000000,48.3,48.4,48.3,48.4,123.6,0
+UONE.US,D,20140723,000000,48.5,48.5,48.5,48.5,112,0
+UONE.US,D,20140724,000000,47.5,47.5,47.5,47.5,10.9,0
+UONE.US,D,20140728,000000,45.7,46.354,45.3,45.3,810.3,0
+UONE.US,D,20140729,000000,44.4,47.4,44.4,44.8,630.2,0
+UONE.US,D,20140731,000000,43.2,44,43.2,43.5,62.3,0
+UONE.US,D,20140801,000000,42.9,43.5,41.62,41.62,243.7,0
+UONE.US,D,20140804,000000,42.9,42.9,41.41,42.18,95,0
+UONE.US,D,20140805,000000,40.3,50,33.2,33.6,1154.8,0
+UONE.US,D,20140806,000000,33.6,34.2,33.5,33.5,395.3,0
+UONE.US,D,20140807,000000,30.801,30.801,29.101,29.2,126.6,0
+UONE.US,D,20140808,000000,30.3,30.7,28.4,30.7,296.6,0
+UONE.US,D,20140811,000000,32.6,33.693,31.55,32.31,1066.7,0
+UONE.US,D,20140812,000000,33.6,33.6,29.4,29.4,389.8,0
+UONE.US,D,20140813,000000,30.7,30.7,29.401,29.401,207.8,0
+UONE.US,D,20140814,000000,29.4,29.5,28.6,29.5,1268.9,0
+UONE.US,D,20140815,000000,30.2,30.2,29.444,29.444,29,0
+UONE.US,D,20140818,000000,29.7,29.9,29,29.8,247.1,0
+UONE.US,D,20140821,000000,30,30.3,28.5,30.3,170.1,0
+UONE.US,D,20140822,000000,29.58,29.58,29.5,29.5,121.2,0
+UONE.US,D,20140825,000000,29.5,29.5,29.2,29.3,30,0
+UONE.US,D,20140826,000000,29.001,30.19,29.001,30.19,220.5,0
+UONE.US,D,20140828,000000,30.1,30.2,30,30,790,0
+UONE.US,D,20140902,000000,31.2,31.9,30.3,31.9,90.3,0
+UONE.US,D,20140903,000000,33.3,33.3,32.8,32.8,85,0
+UONE.US,D,20140905,000000,31.99,31.99,31,31.01,153.2,0
+UONE.US,D,20140908,000000,31.51,31.6,31.51,31.6,46,0
+UONE.US,D,20140909,000000,30.6,31.3,30.6,31.3,184.9,0
+UONE.US,D,20140910,000000,30.6,31.1,30.6,31.1,47.6,0
+UONE.US,D,20140911,000000,29,31.4,29,31.301,190.3,0
+UONE.US,D,20140915,000000,30.1,30.8,30.1,30.5,178.7,0
+UONE.US,D,20140916,000000,30.5,30.5,30.5,30.5,33.9,0
+UONE.US,D,20140917,000000,31.8,31.8,31.8,31.8,35.5,0
+UONE.US,D,20140918,000000,30.501,31.4,30.501,31.201,620.7,0
+UONE.US,D,20140919,000000,32.1,32.1,32.1,32.1,23.9,0
+UONE.US,D,20140922,000000,30.8,30.8,29.21,30.1,214,0
+UONE.US,D,20140923,000000,30.1,31.1,30.1,31.1,52.8,0
+UONE.US,D,20140925,000000,29.6,29.6,29.5,29.5,154.5,0
+UONE.US,D,20140929,000000,29.5,29.5,29.5,29.5,33.9,0
+UONE.US,D,20140930,000000,29.2,30.5,29.2,30.5,1506.7,0
+UONE.US,D,20141001,000000,29,31.3,27,27,1850.1,0
+UONE.US,D,20141002,000000,27.4,27.5,27,27.1,1371.1,0
+UONE.US,D,20141003,000000,26.7,27.03,26.001,26.8,554,0
+UONE.US,D,20141006,000000,26.6,27.79,26.6,27.79,158.9,0
+UONE.US,D,20141007,000000,27.5,27.5,27.5,27.5,39.3,0
+UONE.US,D,20141008,000000,26.2,27.099,26,26,100.2,0
+UONE.US,D,20141009,000000,24.5,24.75,22.2,22.7,320.4,0
+UONE.US,D,20141010,000000,23,23.899,22,22,394.7,0
+UONE.US,D,20141013,000000,22,22.1,21.2,21.2,234,0
+UONE.US,D,20141016,000000,25.3,25.3,25.3,25.3,21.8,0
+UONE.US,D,20141017,000000,25.9,26,25.61,25.61,579,0
+UONE.US,D,20141020,000000,25.1,25.1,25.1,25.1,19.3,0
+UONE.US,D,20141021,000000,27,27.9,27,27.1,126.3,0
+UONE.US,D,20141022,000000,26.4,26.4,24.6,24.9,290.2,0
+UONE.US,D,20141023,000000,25.4,26.092,25.4,26.092,159,0
+UONE.US,D,20141027,000000,22.3,22.301,22.3,22.301,210.7,0
+UONE.US,D,20141028,000000,23.201,23.764,23.201,23.764,62.9,0
+UONE.US,D,20141030,000000,23.6,23.9,23.6,23.8,107.9,0
+UONE.US,D,20141031,000000,23.901,23.901,23.901,23.901,17.1,0
+UONE.US,D,20141105,000000,23,23.5,22.4,23.3,930.4,0
+UONE.US,D,20141106,000000,22.5,23.4,21.7,23.4,896.7,0
+UONE.US,D,20141107,000000,23.8,24.5,23.3,24.5,1061.2,0
+UONE.US,D,20141110,000000,24.4,25.6,22.6,22.6,576,0
+UONE.US,D,20141111,000000,24,24,21,22,902.6,0
+UONE.US,D,20141112,000000,21.9,21.9,16,18,3090.3,0
+UONE.US,D,20141113,000000,19.8,19.8,17.7,19.8,1544.4,0
+UONE.US,D,20141114,000000,19.9,20.92,19.7,20.325,1094.7,0
+UONE.US,D,20141117,000000,19.6,19.8,19.1,19.7,400.9,0
+UONE.US,D,20141118,000000,19.3,19.3,17.5,17.5,742.5,0
+UONE.US,D,20141119,000000,19.3,19.3,18.256,18.6,435.1,0
+UONE.US,D,20141120,000000,17.1,17.199,17.1,17.199,61.1,0
+UONE.US,D,20141121,000000,18.9,18.9,18.399,18.5,223.6,0
+UONE.US,D,20141124,000000,17.9,17.9,17.1,17.7,826.8,0
+UONE.US,D,20141125,000000,17.79,18,17.784,17.784,43.2,0
+UONE.US,D,20141126,000000,17.5,17.5,17.05,17.05,46.4,0
+UONE.US,D,20141128,000000,17.5,17.5,17,17,50.9,0
+UONE.US,D,20141201,000000,17,17.49,16.001,16.001,518.3,0
+UONE.US,D,20141202,000000,18.2,18.2,16.3,16.3,237.1,0
+UONE.US,D,20141203,000000,16.57,17.094,16.1,16.16,96.2,0
+UONE.US,D,20141204,000000,16.1,16.1,15.9,15.9,261.5,0
+UONE.US,D,20141205,000000,14.9,15.4,14.7,15.4,388.4,0
+UONE.US,D,20141208,000000,16,16.03,14.4,14.4,257.1,0
+UONE.US,D,20141209,000000,14.4,14.4,14.4,14.4,22.5,0
+UONE.US,D,20141210,000000,13.662,13.662,13.662,13.662,42,0
+UONE.US,D,20141211,000000,13.764,13.764,13.76,13.76,39.2,0
+UONE.US,D,20141212,000000,14.383,14.383,14.383,14.383,30.5,0
+UONE.US,D,20141219,000000,18.3,18.3,16.3,16.5,282.7,0
+UONE.US,D,20141222,000000,16.42,17,16.26,16.26,277.6,0
+UONE.US,D,20141223,000000,16.6,16.6,16.2,16.4,339.1,0
+UONE.US,D,20141224,000000,16.99,16.99,16.99,16.99,26,0
+UONE.US,D,20141226,000000,16.7,17,16.5,16.8,346.8,0
+UONE.US,D,20141229,000000,16.7,17.1,16.3,16.9,483.9,0
+UONE.US,D,20141230,000000,16.1,16.4,15.7,16.4,1430.3,0
+UONE.US,D,20141231,000000,16.51,16.54,16.4,16.41,161.5,0
+UONE.US,D,20150102,000000,16.099,16.099,16.099,16.099,30,0
+UONE.US,D,20150105,000000,16.5,16.5,16.5,16.5,15.9,0
+UONE.US,D,20150106,000000,15.96,15.96,15.4,15.6,392.6,0
+UONE.US,D,20150108,000000,16.2,16.5,16.2,16.5,93.4,0
+UONE.US,D,20150109,000000,16.5,16.5,16.5,16.5,60,0
+UONE.US,D,20150112,000000,16.5,16.5,15,15,169,0
+UONE.US,D,20150113,000000,15.6,18.6,15.3,17.501,764.4,0
+UONE.US,D,20150114,000000,17.5,17.6,17.1,17.5,235,0
+UONE.US,D,20150115,000000,16.5,16.5,15.8,15.801,188.2,0
+UONE.US,D,20150116,000000,16.001,16.7,16.001,16.4,241.4,0
+UONE.US,D,20150120,000000,15.7,17.1,15.7,16.4,420,0
+UONE.US,D,20150121,000000,15.9,15.9,15.9,15.9,20,0
+UONE.US,D,20150122,000000,18,20,18,19.2,1455,0
+UONE.US,D,20150123,000000,20,20,17.8,18.1,1510.1,0
+UONE.US,D,20150126,000000,18.6,19.23,18.2,18.2,160.4,0
+UONE.US,D,20150127,000000,18,18.8,18,18.8,30.9,0
+UONE.US,D,20150128,000000,18,18.4,17.3,17.4,843.4,0
+UONE.US,D,20150129,000000,18,18,18,18,15.2,0
+UONE.US,D,20150130,000000,17.001,19.4,16.91,19.3,412,0
+UONE.US,D,20150202,000000,18.3,18.3,18.3,18.3,13.4,0
+UONE.US,D,20150203,000000,18.5,18.6,18.4,18.4,401,0
+UONE.US,D,20150204,000000,18.095,18.9,18.095,18.9,24,0
+UONE.US,D,20150205,000000,19.3,20.88,19.2,19.901,598.7,0
+UONE.US,D,20150206,000000,20.2,20.9,20.2,20.9,80.2,0
+UONE.US,D,20150209,000000,20.5,20.5,20.5,20.5,11,0
+UONE.US,D,20150210,000000,20,20.236,19.1,20.2,345.1,0
+UONE.US,D,20150211,000000,20.1,21.1,20.1,21,622.6,0
+UONE.US,D,20150212,000000,22.5,25,22,23.7,1470.9,0
+UONE.US,D,20150213,000000,24.7,27.8,22.5,27.7,2642.5,0
+UONE.US,D,20150217,000000,27.5,34.4,27.5,32,4491.9,0
+UONE.US,D,20150218,000000,32.2,32.3,29.4,30.3,1740,0
+UONE.US,D,20150219,000000,30.3,31.31,30.3,30.8,510.5,0
+UONE.US,D,20150220,000000,31.5,31.5,28.9,29.3,393.2,0
+UONE.US,D,20150223,000000,28,28.2,28,28.2,116.8,0
+UONE.US,D,20150224,000000,28.4,28.9,27.9,28.277,50.2,0
+UONE.US,D,20150225,000000,26.997,26.997,26.5,26.5,90.6,0
+UONE.US,D,20150226,000000,26.2,26.2,26.2,26.2,16.9,0
+UONE.US,D,20150227,000000,26,26.2,26,26.2,81.8,0
+UONE.US,D,20150302,000000,25.8,26,25.8,26,80,0
+UONE.US,D,20150303,000000,26.4,27.1,26,27.1,180,0
+UONE.US,D,20150304,000000,27.1,27.4,27.1,27.4,50,0
+UONE.US,D,20150305,000000,29.2,29.2,29.2,29.2,40,0
+UONE.US,D,20150306,000000,26,26.1,26,26.1,40,0
+UONE.US,D,20150309,000000,27.6,28.2,26.7,26.7,130,0
+UONE.US,D,20150310,000000,26.5,26.5,26.4,26.4,90,0
+UONE.US,D,20150311,000000,26,26,24.6,24.6,160,0
+UONE.US,D,20150312,000000,24.6,24.8,24.6,24.8,50,0
+UONE.US,D,20150313,000000,26.5,26.7,26.5,26.5,20,0
+UONE.US,D,20150316,000000,25.6,25.6,25.6,25.6,20,0
+UONE.US,D,20150317,000000,26.8,26.8,26.8,26.8,10,0
+UONE.US,D,20150318,000000,28.3,28.3,28.1,28.3,310,0
+UONE.US,D,20150319,000000,29.9,30.2,28.6,28.6,3810,0
+UONE.US,D,20150320,000000,30,30,28.3,29.8,3640,0
+UONE.US,D,20150323,000000,28.2,28.2,28.2,28.2,10,0
+UONE.US,D,20150324,000000,29.3,30.7,29.3,29.9,360,0
+UONE.US,D,20150325,000000,30.6,30.8,30,30,430,0
+UONE.US,D,20150326,000000,30,30,30,30,30,0
+UONE.US,D,20150330,000000,30,30.1,30,30.1,110,0
+UONE.US,D,20150402,000000,31.3,31.4,30.8,31.4,580,0
+UONE.US,D,20150406,000000,31.5,31.7,30.7,31.7,860,0
+UONE.US,D,20150407,000000,31.9,31.9,31.7,31.9,522.3,0
+UONE.US,D,20150408,000000,32.5,32.5,32.5,32.5,250,0
+UONE.US,D,20150409,000000,33.2,33.2,33.1,33.1,600.9,0
+UONE.US,D,20150410,000000,33.7,33.7,32.4,32.5,3320,0
+UONE.US,D,20150413,000000,33.3,33.5,33.3,33.5,260,0
+UONE.US,D,20150414,000000,33,33,33,33,20,0
+UONE.US,D,20150415,000000,31.5,34.801,31.5,34.801,781.7,0
+UONE.US,D,20150416,000000,37,39.899,37,39.59,1074.6,0
+UONE.US,D,20150417,000000,40.7,40.7,39,39.5,560,0
+UONE.US,D,20150420,000000,40.9,41.6,40.4,41.1,1723,0
+UONE.US,D,20150421,000000,42.2,42.2,36.3,37.4,693.3,0
+UONE.US,D,20150422,000000,40.3,40.5,37.5,40.5,672.3,0
+UONE.US,D,20150423,000000,41.3,41.3,39.1,39.9,420,0
+UONE.US,D,20150424,000000,39.2,39.3,36.205,37.2,462.4,0
+UONE.US,D,20150427,000000,35.7,37.8,35.7,37.7,580,0
+UONE.US,D,20150428,000000,38.4,38.53,38.4,38.53,65.4,0
+UONE.US,D,20150429,000000,39,39.3,39,39.3,20,0
+UONE.US,D,20150504,000000,36.5,36.6,35.6,36.6,640,0
+UONE.US,D,20150505,000000,35.9,36.3,34.1,34.1,170,0
+UONE.US,D,20150506,000000,33.6,34.4,33.6,34.4,31.5,0
+UONE.US,D,20150507,000000,35.794,36.2,35.765,36.187,552.5,0
+UONE.US,D,20150508,000000,36,36,35,36,340,0
+UONE.US,D,20150511,000000,36.4,36.8,35.6,36.8,330,0
+UONE.US,D,20150512,000000,38.4,38.4,37.6,37.6,43.8,0
+UONE.US,D,20150513,000000,39.9,39.9,39.9,39.9,100,0
+UONE.US,D,20150514,000000,37.7,37.7,37.4,37.4,20,0
+UONE.US,D,20150515,000000,37.1,37.1,36.6,37.1,1735.9,0
+UONE.US,D,20150518,000000,36.8,37.6,36.8,37.6,77,0
+UONE.US,D,20150519,000000,38.4,38.4,37.5,38.06,121.5,0
+UONE.US,D,20150520,000000,38.4,38.4,38.3,38.3,180,0
+UONE.US,D,20150521,000000,37.9,37.9,37.9,37.9,10,0
+UONE.US,D,20150526,000000,35.3,35.3,34.9,34.901,179.2,0
+UONE.US,D,20150527,000000,34.1,34.8,34.1,34.8,170,0
+UONE.US,D,20150528,000000,35.1,35.7,35.1,35.7,47.2,0
+UONE.US,D,20150601,000000,34,39.9,34,39.9,384.2,0
+UONE.US,D,20150602,000000,39,39.5,39,39.5,130,0
+UONE.US,D,20150603,000000,39.1,40.4,39.1,39.7,360,0
+UONE.US,D,20150604,000000,39.4,39.4,38.6,38.9,110,0
+UONE.US,D,20150608,000000,38.2,39.1,37.4,39,1840,0
+UONE.US,D,20150609,000000,38.2,38.6,37.8,38.6,122.9,0
+UONE.US,D,20150610,000000,39.4,40.5,39.4,40.5,273.6,0
+UONE.US,D,20150611,000000,39.6,40.5,39.1,39.201,151.4,0
+UONE.US,D,20150612,000000,39.2,39.2,39.2,39.2,20,0
+UONE.US,D,20150615,000000,41,41,35.2,35.2,180,0
+UONE.US,D,20150616,000000,36.1,36.1,36.1,36.1,10,0
+UONE.US,D,20150617,000000,36.2,36.2,35.2,35.2,130,0
+UONE.US,D,20150618,000000,35.2,36.6,35.2,36.4,310,0
+UONE.US,D,20150619,000000,35.9,38.9,35.9,38.9,160,0
+UONE.US,D,20150624,000000,36.4,36.4,36,36,70,0
+UONE.US,D,20150625,000000,35.9,35.9,35.3,35.5,40,0
+UONE.US,D,20150626,000000,35,35,32.5,33.2,200,0
+UONE.US,D,20150630,000000,31.5,33,30.8,33,1456.7,0
+UONE.US,D,20150701,000000,33.6,34.7,33,34.7,340,0
+UONE.US,D,20150706,000000,33.1,33.1,32.8,33,140,0
+UONE.US,D,20150708,000000,32.1,32.1,30.8,30.8,370,0
+UONE.US,D,20150709,000000,31,31.5,30.6,30.8,360,0
+UONE.US,D,20150710,000000,31.9,31.9,31.9,31.9,10,0
+UONE.US,D,20150713,000000,32,32,30.5,30.5,80,0
+UONE.US,D,20150714,000000,29.76,30.2,29.76,30.2,55.1,0
+UONE.US,D,20150715,000000,29.8,31.5,28.9,31.4,531.5,0
+UONE.US,D,20150716,000000,33.2,33.2,31.3,31.3,70,0
+UONE.US,D,20150720,000000,30.8,30.8,30.8,30.8,50,0
+UONE.US,D,20150721,000000,29.4,29.4,29.4,29.4,40,0
+UONE.US,D,20150723,000000,29.1,29.1,27.4,27.8,300,0
+UONE.US,D,20150727,000000,26.2,28.3,25.7,26.1,520,0
+UONE.US,D,20150729,000000,25.1,25.1,25.1,25.1,10,0
+UONE.US,D,20150730,000000,26.3,26.3,26.3,26.3,10,0
+UONE.US,D,20150731,000000,27.7,27.7,25.5,25.5,510,0
+UONE.US,D,20150803,000000,25,25,24.48,24.5,583.3,0
+UONE.US,D,20150804,000000,24.2,24.2,23.5,24,90,0
+UONE.US,D,20150806,000000,25.7,28.1,25.7,26.7,1090.2,0
+UONE.US,D,20150807,000000,28.1,28.2,27.9,28,920,0
+UONE.US,D,20150810,000000,26.4,26.5,26,26.4,130,0
+UONE.US,D,20150812,000000,25,25.6,24.9,25,340,0
+UONE.US,D,20150813,000000,24.2,24.4,24.2,24.4,350,0
+UONE.US,D,20150814,000000,23.4,24.2,23.4,24.2,20,0
+UONE.US,D,20150817,000000,25,25.7,24.7,25.7,120,0
+UONE.US,D,20150818,000000,27,27,26.3,26.5,40,0
+UONE.US,D,20150819,000000,26.6,26.6,24.9,25.3,80,0
+UONE.US,D,20150821,000000,25.1,25.2,24.7,25.2,90,0
+UONE.US,D,20150824,000000,24.7,25.6,24.7,25.5,157,0
+UONE.US,D,20150825,000000,24.9,26,24.9,26,200,0
+UONE.US,D,20150826,000000,25.4,25.5,24.3,25.5,240,0
+UONE.US,D,20150827,000000,26.6,27,26.6,27,60,0
+UONE.US,D,20150828,000000,27.2,29,27.2,29,150,0
+UONE.US,D,20150831,000000,27.3,31.5,27.3,31.4,200,0
+UONE.US,D,20150901,000000,40,40,26.6,28.1,1130,0
+UONE.US,D,20150902,000000,28.4,28.7,28.3,28.3,120,0
+UONE.US,D,20150903,000000,28,30,26.9,30,110,0
+UONE.US,D,20150904,000000,26.5,26.8,26,26.2,160,0
+UONE.US,D,20150908,000000,28.2,28.2,26,26.2,410,0
+UONE.US,D,20150909,000000,26.2,26.5,26.2,26.3,120,0
+UONE.US,D,20150910,000000,26.2,26.2,25.8,26,274,0
+UONE.US,D,20150911,000000,26.2,28.4,25.5,28.4,380,0
+UONE.US,D,20150914,000000,25.6,26.2,25.5,26.1,510,0
+UONE.US,D,20150915,000000,32,32,25.5,28,370,0
+UONE.US,D,20150916,000000,26.2,26.2,25,25,190,0
+UONE.US,D,20150917,000000,25.1,25.6,24.4,25.6,523.9,0
+UONE.US,D,20150918,000000,25.5,25.5,23.5,23.5,860,0
+UONE.US,D,20150921,000000,26.4,26.9,26.4,26.8,190,0
+UONE.US,D,20150922,000000,27.2,27.5,25.6,26.6,350,0
+UONE.US,D,20150923,000000,26,27.2,26,26,164.9,0
+UONE.US,D,20150924,000000,24.8,24.9,24.7,24.9,84.6,0
+UONE.US,D,20150925,000000,25.5,25.5,25,25,150,0
+UONE.US,D,20150928,000000,27,27,22.8,22.8,1204.5,0
+UONE.US,D,20150929,000000,22.8,23.1,22.1,22.1,920,0
+UONE.US,D,20150930,000000,21.3,22,21.3,22,20,0
+UONE.US,D,20151001,000000,21,21.8,20.7,21.8,380,0
+UONE.US,D,20151005,000000,23.2,24.1,22.5,23.7,552.9,0
+UONE.US,D,20151006,000000,23.6,24.5,23.6,23.8,270,0
+UONE.US,D,20151007,000000,24.4,25,24.2,24.2,90,0
+UONE.US,D,20151008,000000,21,24.6,21,24,310,0
+UONE.US,D,20151009,000000,24.7,24.7,24.5,24.6,130,0
+UONE.US,D,20151012,000000,24,24,23.7,23.8,364.3,0
+UONE.US,D,20151013,000000,24,24,24,24,110,0
+UONE.US,D,20151014,000000,23.4,23.4,22.7,22.7,80,0
+UONE.US,D,20151015,000000,22,22.8,22,22.8,750,0
+UONE.US,D,20151016,000000,23,23,22.4,22.9,140,0
+UONE.US,D,20151019,000000,23.5,23.7,23.301,23.301,59.3,0
+UONE.US,D,20151020,000000,22.601,22.601,22.6,22.6,23.9,0
+UONE.US,D,20151021,000000,22.3,22.3,22.3,22.3,20,0
+UONE.US,D,20151022,000000,22.9,23.1,22.9,23.1,100,0
+UONE.US,D,20151023,000000,22.7,22.7,22.7,22.7,10,0
+UONE.US,D,20151026,000000,22.5,22.6,22.5,22.6,30,0
+UONE.US,D,20151028,000000,21.5,21.5,21.5,21.5,20,0
+UONE.US,D,20151030,000000,21.8,21.9,21.5,21.9,540,0
+UONE.US,D,20151102,000000,21.2,21.6,20.9,21.6,211.3,0
+UONE.US,D,20151103,000000,21.9,21.9,21.5,21.5,50,0
+UONE.US,D,20151104,000000,21,21.2,21,21.2,115.1,0
+UONE.US,D,20151105,000000,20.4,20.6,20,20.4,480,0
+UONE.US,D,20151106,000000,20.4,20.4,19.5,19.7,470,0
+UONE.US,D,20151109,000000,19.9,19.9,19.9,19.9,26,0
+UONE.US,D,20151111,000000,20,20,19.9,20,430,0
+UONE.US,D,20151112,000000,19.6,19.6,19.6,19.6,100,0
+UONE.US,D,20151113,000000,19.5,19.5,19.5,19.5,20,0
+UONE.US,D,20151116,000000,19.7,19.7,19.5,19.5,90,0
+UONE.US,D,20151117,000000,19.5,19.5,18.9,19.5,560,0
+UONE.US,D,20151118,000000,19.5,19.5,18.6,18.6,30,0
+UONE.US,D,20151119,000000,18.3,19.5,17.4,19.2,650,0
+UONE.US,D,20151120,000000,19.5,19.5,18.7,18.7,360,0
+UONE.US,D,20151123,000000,18.7,18.7,18.1,18.1,30,0
+UONE.US,D,20151125,000000,18.9,19,18.9,19,40,0
+UONE.US,D,20151130,000000,17.7,18,17.7,18,110,0
+UONE.US,D,20151201,000000,16.266,17,16.266,16.787,79.9,0
+UONE.US,D,20151202,000000,16.8,16.8,16.8,16.8,107.6,0
+UONE.US,D,20151204,000000,17,17,17,17,50,0
+UONE.US,D,20151209,000000,16.7,16.7,16.7,16.7,10,0
+UONE.US,D,20151210,000000,16.7,16.7,16.7,16.7,10,0
+UONE.US,D,20151215,000000,16.5,16.5,16,16,50,0
+UONE.US,D,20151216,000000,15.9,16,15.9,16,1320,0
+UONE.US,D,20151217,000000,15.9,15.9,15.9,15.9,10,0
+UONE.US,D,20151218,000000,16.7,16.7,16.7,16.7,30,0
+UONE.US,D,20151221,000000,16.6,16.6,16,16,40,0
+UONE.US,D,20151222,000000,16.106,16.106,15.778,15.778,167.1,0
+UONE.US,D,20151223,000000,17.3,17.7,16.3,16.3,570,0
+UONE.US,D,20151228,000000,19.5,19.5,15.6,17.058,267.5,0
+UONE.US,D,20151229,000000,17,17,16.5,16.5,191.9,0
+UONE.US,D,20151230,000000,16.022,17,16.022,16.478,382,0
+UONE.US,D,20160104,000000,16.399,16.399,16.399,16.399,15,0
+UONE.US,D,20160106,000000,16.368,16.368,16.368,16.368,10.1,0
+UONE.US,D,20160107,000000,15.9,15.9,15.9,15.9,93.2,0
+UONE.US,D,20160108,000000,16.04,16.04,15.2,15.63,34.6,0
+UONE.US,D,20160111,000000,15,15,14.906,14.925,185.7,0
+UONE.US,D,20160113,000000,14.3,14.4,14.3,14.4,50,0
+UONE.US,D,20160115,000000,13.954,14.4,12.7,13.5,432.1,0
+UONE.US,D,20160121,000000,14.999,15.1,14.2,15.1,175,0
+UONE.US,D,20160122,000000,15.085,15.085,15.085,15.085,200,0
+UONE.US,D,20160125,000000,13.827,13.827,13.827,13.827,42.7,0
+UONE.US,D,20160126,000000,14.6,15.2,14.6,14.9,473.5,0
+UONE.US,D,20160129,000000,16.3,16.3,15,16.06,290.8,0
+UONE.US,D,20160201,000000,17.9,17.9,14.503,14.503,160,0
+UONE.US,D,20160202,000000,14.5,14.5,14.2,14.2,47.5,0
+UONE.US,D,20160204,000000,13.6,14.9,13.6,14.9,130,0
+UONE.US,D,20160208,000000,13.1,13.3,12.43,12.49,140,0
+UONE.US,D,20160210,000000,12.201,12.3,12.201,12.3,208.5,0
+UONE.US,D,20160211,000000,12.5,12.5,12.5,12.5,21,0
+UONE.US,D,20160216,000000,15.2,15.2,14.4,14.4,25.3,0
+UONE.US,D,20160218,000000,15.9,17.2,10.8,13.2,840.5,0
+UONE.US,D,20160219,000000,14.5,14.7,13.8,14.3,90,0
+UONE.US,D,20160222,000000,15.3,15.3,14.44,14.7,50.4,0
+UONE.US,D,20160225,000000,12.301,13,11.5,12.385,390.4,0
+UONE.US,D,20160226,000000,10.8,14.699,10.8,13.1,370.8,0
+UONE.US,D,20160229,000000,12.7,13.702,12.7,13.058,86.3,0
+UONE.US,D,20160302,000000,14.099,14.1,13.6,13.6,150,0
+UONE.US,D,20160303,000000,13.601,13.601,13.601,13.601,56.8,0
+UONE.US,D,20160307,000000,14.3,14.3,13,13,71.9,0
+UONE.US,D,20160308,000000,14.2,14.2,13.7,13.7,30.1,0
+UONE.US,D,20160310,000000,14.4,14.4,14.4,14.4,17.7,0
+UONE.US,D,20160311,000000,15.4,15.4,15.4,15.4,10,0
+UONE.US,D,20160315,000000,13.33,15.08,13.33,14.8,267,0
+UONE.US,D,20160316,000000,16.015,16.015,15.5,15.6,8802.3,0
+UONE.US,D,20160317,000000,15.2,15.3,14.2,14.2,757.3,0
+UONE.US,D,20160318,000000,15.82,15.82,14.4,14.6,2339.2,0
+UONE.US,D,20160321,000000,14,14.7,13.901,14.5,264.3,0
+UONE.US,D,20160322,000000,14.451,14.9,14.4,14.4,2517.4,0
+UONE.US,D,20160323,000000,14,14.9,14,14.9,315,0
+UONE.US,D,20160324,000000,14.7,14.7,14.7,14.7,23,0
+UONE.US,D,20160328,000000,14.6,14.81,14.5,14.81,350.4,0
+UONE.US,D,20160329,000000,14.6,14.6,14.6,14.6,40.2,0
+UONE.US,D,20160330,000000,14.7,14.8,14.5,14.5,3815.9,0
+UONE.US,D,20160331,000000,14.288,14.8,14.16,14.5,668.5,0
+UONE.US,D,20160401,000000,14.101,14.4,14.101,14.4,132.2,0
+UONE.US,D,20160404,000000,13.81,14.1,13.81,14,68.5,0
+UONE.US,D,20160405,000000,14.6,14.6,14.5,14.5,180.5,0
+UONE.US,D,20160406,000000,14.4,15.003,12.6,12.6,444.9,0
+UONE.US,D,20160407,000000,12.6,13.4,12.6,13.3,139.4,0
+UONE.US,D,20160408,000000,12.5,14,12.5,14,826.7,0
+UONE.US,D,20160411,000000,14.472,14.7,14,14,350.4,0
+UONE.US,D,20160412,000000,14.7,14.8,14,14.8,93.2,0
+UONE.US,D,20160413,000000,14.4,15,14.4,14.6,880,0
+UONE.US,D,20160414,000000,14.5,15.6,14.5,15.5,2892.4,0
+UONE.US,D,20160415,000000,16.19,16.3,15.6,15.7,240,0
+UONE.US,D,20160418,000000,16.4,18.4,16.4,17.7,397.9,0
+UONE.US,D,20160419,000000,19.5,19.5,18.2,18.2,1244.1,0
+UONE.US,D,20160420,000000,18.18,18.4,17.9,18,450.6,0
+UONE.US,D,20160421,000000,17.6,18.5,17.4,18.5,701.5,0
+UONE.US,D,20160422,000000,19.3,19.5,15.5,19.109,455,0
+UONE.US,D,20160425,000000,19,19.5,18.8,19.5,670.2,0
+UONE.US,D,20160426,000000,19.4,19.5,19.396,19.5,997.6,0
+UONE.US,D,20160427,000000,19.5,20.8,19.499,20.6,4146,0
+UONE.US,D,20160428,000000,20.6,21.5,19.6,20.6,1856.6,0
+UONE.US,D,20160429,000000,20.99,23.6,20.4,23,1662.9,0
+UONE.US,D,20160502,000000,23.1,23.7,20.9,21.027,726,0
+UONE.US,D,20160503,000000,21.8,23.2,20.9,20.9,160,0
+UONE.US,D,20160504,000000,20.9,21.5,20.6,20.8,400,0
+UONE.US,D,20160505,000000,20.81,24.9,20.8,24.9,1095.7,0
+UONE.US,D,20160506,000000,24.9,24.9,23.4,23.4,382,0
+UONE.US,D,20160509,000000,23.2,23.6,22.6,23.3,200,0
+UONE.US,D,20160510,000000,22.5,24.2,22.5,23.5,40,0
+UONE.US,D,20160511,000000,24.6,24.6,24.6,24.6,100,0
+UONE.US,D,20160512,000000,24.9,25,24.7,25,1141.2,0
+UONE.US,D,20160513,000000,24.8,25,22.8,23.1,615.7,0
+UONE.US,D,20160516,000000,23.4,23.5,22.1,23.5,430.5,0
+UONE.US,D,20160517,000000,23.7,24.7,23.6,23.7,91.8,0
+UONE.US,D,20160518,000000,23.2,23.2,21.3,21.3,160,0
+UONE.US,D,20160519,000000,22.7,22.7,20.7,22.1,646,0
+UONE.US,D,20160520,000000,22.6,22.6,21.5,22.599,106,0
+UONE.US,D,20160523,000000,22.3,23.5,22.3,22.9,446,0
+UONE.US,D,20160524,000000,22.5,23.6,22.101,22.4,1642.5,0
+UONE.US,D,20160525,000000,24.9,28.8,24.9,27.5,2639.8,0
+UONE.US,D,20160526,000000,28.8,28.8,26.3,26.7,561.2,0
+UONE.US,D,20160527,000000,26.3,27.3,26.3,27.1,374.9,0
+UONE.US,D,20160531,000000,26.8,28.7,26.8,27,656.2,0
+UONE.US,D,20160601,000000,27.7,27.7,27.199,27.3,70,0
+UONE.US,D,20160602,000000,28.5,29.1,27.7,27.8,242.5,0
+UONE.US,D,20160603,000000,27.4,27.4,26.4,26.4,50,0
+UONE.US,D,20160606,000000,24.9,27,24.9,25.6,103.4,0
+UONE.US,D,20160607,000000,25.6,26.6,25.5,26.6,271.2,0
+UONE.US,D,20160608,000000,26,26,25.2,25.2,20.2,0
+UONE.US,D,20160609,000000,25.1,26.2,24.9,25.899,327,0
+UONE.US,D,20160610,000000,24.9,25,23.7,23.801,230.3,0
+UONE.US,D,20160613,000000,24.7,27.1,23.8,26.6,316.3,0
+UONE.US,D,20160614,000000,27.5,28.2,27.5,28.2,209.9,0
+UONE.US,D,20160615,000000,29.3,29.3,28.2,28.2,42.2,0
+UONE.US,D,20160616,000000,30.15,30.15,26.4,28.5,160.5,0
+UONE.US,D,20160621,000000,29.999,30,29.672,30,337.8,0
+UONE.US,D,20160622,000000,30.454,31,30.088,30.088,121.7,0
+UONE.US,D,20160623,000000,30.9,31.6,30.7,30.7,545.2,0
+UONE.US,D,20160624,000000,29.181,29.181,28.4,28.4,136.5,0
+UONE.US,D,20160627,000000,29.5,30,26.7,29.2,409.2,0
+UONE.US,D,20160628,000000,29.664,29.664,29.664,29.664,21.8,0
+UONE.US,D,20160630,000000,31.3,31.3,31.3,31.3,10.9,0
+UONE.US,D,20160701,000000,31.8,32.498,31.8,32.498,70.3,0
+UONE.US,D,20160705,000000,35.7,35.7,31.9,31.9,357.5,0
+UONE.US,D,20160706,000000,31.9,32.111,31.9,32.111,30,0
+UONE.US,D,20160707,000000,31.8,32.001,31.115,32.001,194.7,0
+UONE.US,D,20160708,000000,31.1,32.5,29.3,31,303.2,0
+UONE.US,D,20160711,000000,31,31,31,31,20.5,0
+UONE.US,D,20160712,000000,31.9,32.05,31.7,32.05,322.6,0
+UONE.US,D,20160713,000000,33.2,33.2,32.3,32.4,30.9,0
+UONE.US,D,20160714,000000,32.569,32.8,30.799,30.799,130,0
+UONE.US,D,20160715,000000,30.734,32.6,30.734,31.4,290,0
+UONE.US,D,20160718,000000,30.5,31.7,30,30,120,0
+UONE.US,D,20160719,000000,30.7,30.8,30.7,30.8,40,0
+UONE.US,D,20160720,000000,30.7,30.7,30,30.612,87.5,0
+UONE.US,D,20160722,000000,31.7,31.7,31.1,31.262,30,0
+UONE.US,D,20160725,000000,30.9,31.5,30.9,31.5,73.4,0
+UONE.US,D,20160726,000000,31.5,32.5,28.9,31,505,0
+UONE.US,D,20160727,000000,31.1,31.3,31,31.299,121.6,0
+UONE.US,D,20160728,000000,30.5,31.5,30.5,31.5,92.1,0
+UONE.US,D,20160729,000000,31.5,32,31.3,32,120,0
+UONE.US,D,20160802,000000,29.512,29.512,29.512,29.512,35,0
+UONE.US,D,20160804,000000,30.5,31.2,30.441,31.2,52.6,0
+UONE.US,D,20160805,000000,32.5,33.5,31.5,33,2038.3,0
+UONE.US,D,20160808,000000,35,35,32.3,32.7,576.5,0
+UONE.US,D,20160809,000000,33,33,31.2,31.4,260.2,0
+UONE.US,D,20160810,000000,31.9,33.1,31.899,33.1,1509.4,0
+UONE.US,D,20160811,000000,32.4,33.9,32.4,33.9,41.5,0
+UONE.US,D,20160812,000000,32.9,32.9,32.8,32.8,30.8,0
+UONE.US,D,20160815,000000,33.1,33.1,32.7,32.7,1079.4,0
+UONE.US,D,20160816,000000,33.4,33.4,33.4,33.4,17.4,0
+UONE.US,D,20160818,000000,33.78,34.2,33.78,33.9,186.4,0
+UONE.US,D,20160819,000000,33.9,34.2,33.9,34.2,170.5,0
+UONE.US,D,20160824,000000,33.9,33.9,33.4,33.4,110,0
+UONE.US,D,20160825,000000,33.367,33.5,32.7,33.5,551.6,0
+UONE.US,D,20160826,000000,33.499,33.7,32.7,33.3,209.6,0
+UONE.US,D,20160829,000000,31,33.2,31,32.9,30,0
+UONE.US,D,20160830,000000,33.195,33.6,33.195,33.2,46.4,0
+UONE.US,D,20160831,000000,34.3,34.5,34.3,34.306,364,0
+UONE.US,D,20160902,000000,33.1,34.1,33.1,34.1,70.3,0
+UONE.US,D,20160906,000000,31,34.6,31,34.3,175.3,0
+UONE.US,D,20160907,000000,34.4,34.4,33.8,33.8,31.7,0
+UONE.US,D,20160908,000000,33.8,34.003,33.4,33.4,150.7,0
+UONE.US,D,20160909,000000,31.9,32,31.9,31.9,102.7,0
+UONE.US,D,20160912,000000,31.204,32.7,31.204,32.7,60.7,0
+UONE.US,D,20160913,000000,30.1,31.5,30.1,31.5,110,0
+UONE.US,D,20160914,000000,29.4,29.601,29.4,29.601,20,0
+UONE.US,D,20160915,000000,30,30,30,30,10,0
+UONE.US,D,20160916,000000,30.5,31.3,30.5,31.3,197,0
+UONE.US,D,20160919,000000,34.2,34.5,30,30.9,355.7,0
+UONE.US,D,20160920,000000,31.7,31.7,30.838,31.7,76.6,0
+UONE.US,D,20160922,000000,30.738,30.9,30.738,30.9,33.6,0
+UONE.US,D,20160926,000000,29,29,29,29,180,0
+UONE.US,D,20160927,000000,29.6,29.6,29.5,29.5,110,0
+UONE.US,D,20160928,000000,30.398,30.398,30.398,30.398,10.3,0
+UONE.US,D,20160929,000000,29.4,29.4,29.4,29.4,20,0
+UONE.US,D,20161003,000000,29.3,29.3,29.3,29.3,10,0
+UONE.US,D,20161004,000000,30.8,30.8,30.8,30.8,12.5,0
+UONE.US,D,20161005,000000,29.201,29.201,29.201,29.201,20.8,0
+UONE.US,D,20161006,000000,29.8,29.8,29.688,29.706,68,0
+UONE.US,D,20161007,000000,28.4,28.4,28.3,28.4,351,0
+UONE.US,D,20161010,000000,28.1,28.241,28,28.241,95.5,0
+UONE.US,D,20161011,000000,26.901,26.954,26.9,26.954,90,0
+UONE.US,D,20161012,000000,28.359,28.359,28.359,28.359,11.4,0
+UONE.US,D,20161014,000000,26.5,26.5,26.5,26.5,208.7,0
+UONE.US,D,20161018,000000,24.5,24.5,23.5,24,187.4,0
+UONE.US,D,20161019,000000,23.5,23.66,23.5,23.66,46.5,0
+UONE.US,D,20161021,000000,24.5,24.5,24.5,24.5,13.8,0
+UONE.US,D,20161024,000000,25,25,25,25,60.9,0
+UONE.US,D,20161025,000000,26,26,25,25,129.3,0
+UONE.US,D,20161027,000000,25,25.5,24.5,25,270,0
+UONE.US,D,20161031,000000,25.5,25.5,24.5,24.5,81.1,0
+UONE.US,D,20161102,000000,22.725,23.43,22.725,23.43,166.6,0
+UONE.US,D,20161103,000000,28,28,22,22,392.6,0
+UONE.US,D,20161104,000000,22,23,22,23,89.2,0
+UONE.US,D,20161108,000000,27.5,27.5,27.5,27.5,10,0
+UONE.US,D,20161109,000000,26,26,26,26,48.9,0
+UONE.US,D,20161110,000000,25.5,25.5,25.26,25.26,48.8,0
+UONE.US,D,20161111,000000,25.5,30,25.5,30,772.9,0
+UONE.US,D,20161114,000000,30.5,30.5,29.5,29.5,73.8,0
+UONE.US,D,20161115,000000,28.5,28.87,28.5,28.87,57.6,0
+UONE.US,D,20161116,000000,28.5,28.5,28.45,28.45,70,0
+UONE.US,D,20161117,000000,27.5,27.5,27.5,27.5,86.9,0
+UONE.US,D,20161118,000000,27,27,27,27,90,0
+UONE.US,D,20161122,000000,21.5,28.5,21.5,28.5,357.2,0
+UONE.US,D,20161123,000000,28,28,28,28,75.5,0
+UONE.US,D,20161125,000000,30.5,30.5,30.5,30.5,15,0
+UONE.US,D,20161129,000000,28,29,28,29,69.7,0
+UONE.US,D,20161130,000000,28,30,28,28.148,177.3,0
+UONE.US,D,20161201,000000,28.5,28.75,28.092,28.092,632.3,0
+UONE.US,D,20161202,000000,29,29,29,29,18.8,0
+UONE.US,D,20161205,000000,29.64,29.64,29.64,29.64,20.4,0
+UONE.US,D,20161206,000000,27,30,27,30,522,0
+UONE.US,D,20161207,000000,29.5,29.5,28,28,30.9,0
+UONE.US,D,20161208,000000,29,30,28,30,295.7,0
+UONE.US,D,20161209,000000,28,29.5,28,29.5,118.2,0
+UONE.US,D,20161212,000000,28.05,28.871,28.05,28.871,35.7,0
+UONE.US,D,20161213,000000,28,29,27,28,375.4,0
+UONE.US,D,20161214,000000,28.5,28.5,28.5,28.5,72.1,0
+UONE.US,D,20161215,000000,27.5,28.5,27.5,28.5,54.3,0
+UONE.US,D,20161216,000000,27.5,28.5,27.5,28.5,115.1,0
+UONE.US,D,20161219,000000,27.5,30,26.5,30,1620,0
+UONE.US,D,20161220,000000,29.5,29.544,28.5,29.5,706.5,0
+UONE.US,D,20161221,000000,29,29,28.5,29,440,0
+UONE.US,D,20161222,000000,29,29,29,29,130,0
+UONE.US,D,20161223,000000,28.5,30,28.5,30,611.8,0
+UONE.US,D,20161227,000000,28,29.5,28,29.5,114.2,0
+UONE.US,D,20161228,000000,29.5,29.5,28.5,29.5,170.8,0
+UONE.US,D,20161229,000000,30.5,30.5,28.5,29.5,1176.2,0
+UONE.US,D,20161230,000000,29,29.5,29,29.5,63.9,0
+UONE.US,D,20170103,000000,28,29.5,28,29.5,70.8,0
+UONE.US,D,20170105,000000,28,29.542,28,29.5,336.2,0
+UONE.US,D,20170106,000000,30,30,29,29,65.3,0
+UONE.US,D,20170109,000000,28,28,27.5,27.5,238.5,0
+UONE.US,D,20170110,000000,27.5,27.5,26,26,260.9,0
+UONE.US,D,20170111,000000,26,27.5,25.601,25.601,287.7,0
+UONE.US,D,20170112,000000,26,26.555,26,26.555,203.5,0
+UONE.US,D,20170113,000000,26.5,26.5,26.5,26.5,35.7,0
+UONE.US,D,20170117,000000,25.697,25.697,25.697,25.697,12.7,0
+UONE.US,D,20170118,000000,25,25.5,25,25.5,133.6,0
+UONE.US,D,20170119,000000,25.45,25.45,25.45,25.45,25,0
+UONE.US,D,20170123,000000,25,25.5,25,25.5,247,0
+UONE.US,D,20170124,000000,27,27,26.005,27,696.6,0
+UONE.US,D,20170125,000000,27.5,29,27.5,29,635,0
+UONE.US,D,20170126,000000,29,29,27.5,28.5,198.5,0
+UONE.US,D,20170127,000000,28,29,28,28.5,158.2,0
+UONE.US,D,20170130,000000,28,29,28,29,343.2,0
+UONE.US,D,20170131,000000,27.5,29,27.5,29,187.1,0
+UONE.US,D,20170202,000000,29,29,28.5,28.625,241.2,0
+UONE.US,D,20170203,000000,28.636,28.636,28.636,28.636,14.9,0
+UONE.US,D,20170209,000000,28,28,28,28,10,0
+UONE.US,D,20170210,000000,28,28,28,28,23.2,0
+UONE.US,D,20170213,000000,29.097,29.097,28,28,77.7,0
+UONE.US,D,20170215,000000,27.5,27.5,27.5,27.5,47,0
+UONE.US,D,20170216,000000,27,27.5,27,27.5,224.6,0
+UONE.US,D,20170217,000000,27.5,27.5,27.25,27.25,86,0
+UONE.US,D,20170221,000000,27,27,27,27,80.8,0
+UONE.US,D,20170222,000000,27,27,27,27,49.3,0
+UONE.US,D,20170224,000000,27,27.04,26.5,26.55,157.5,0
+UONE.US,D,20170301,000000,27.55,27.55,27,27.5,628.9,0
+UONE.US,D,20170303,000000,27,27,26,26.5,1363.7,0
+UONE.US,D,20170306,000000,25,27.5,25,26,342.2,0
+UONE.US,D,20170307,000000,26,26,26,26,72.1,0
+UONE.US,D,20170308,000000,26.05,26.05,25,25,461,0
+UONE.US,D,20170309,000000,26.5,31,26.5,27.5,1024.2,0
+UONE.US,D,20170314,000000,27.945,27.945,27.945,27.945,20.5,0
+UONE.US,D,20170315,000000,29.1,29.1,28.7,28.95,153.2,0
+UONE.US,D,20170316,000000,29.5,31.5,29,31,263.5,0
+UONE.US,D,20170317,000000,29.5,33.5,29.5,32,1653.5,0
+UONE.US,D,20170320,000000,32,33.5,31,33.5,410.8,0
+UONE.US,D,20170321,000000,32.16,33,31.5,31.5,341.3,0
+UONE.US,D,20170322,000000,31.5,31.5,29.5,29.5,122.9,0
+UONE.US,D,20170324,000000,29.5,30,29.05,30,154.3,0
+UONE.US,D,20170327,000000,31.75,31.75,31.75,31.75,31.1,0
+UONE.US,D,20170328,000000,31,31.5,31,31.5,36.1,0
+UONE.US,D,20170329,000000,31.6,31.6,31.05,31.05,95.1,0
+UONE.US,D,20170331,000000,31,32,31,32,57.5,0
+UONE.US,D,20170403,000000,33.51,33.51,29.5,31.5,258.1,0
+UONE.US,D,20170404,000000,30.5,30.73,30.5,30.5,54.6,0
+UONE.US,D,20170405,000000,29.595,30.5,29.595,30.5,157.5,0
+UONE.US,D,20170412,000000,33,35,33,35,134.9,0
+UONE.US,D,20170413,000000,33.012,34,32.36,34,67.7,0
+UONE.US,D,20170417,000000,33.84,33.84,32.855,33,59.6,0
+UONE.US,D,20170419,000000,33,33.5,33,33.5,36.4,0
+UONE.US,D,20170420,000000,35,35,35,35,12.6,0
+UONE.US,D,20170421,000000,35,35,32.098,32.098,22.1,0
+UONE.US,D,20170428,000000,30.5,30.5,30.5,30.5,67.3,0
+UONE.US,D,20170501,000000,30,30.5,30,30,220.5,0
+UONE.US,D,20170502,000000,29.5,29.5,29.5,29.5,72.1,0
+UONE.US,D,20170503,000000,29.5,32.5,29.5,32.5,484,0
+UONE.US,D,20170504,000000,29,33,25,25,456.8,0
+UONE.US,D,20170505,000000,29.5,29.5,26.5,27.5,437,0
+UONE.US,D,20170510,000000,28.45,28.45,26.182,26.182,133.5,0
+UONE.US,D,20170511,000000,28.5,28.5,23.317,23.317,76.9,0
+UONE.US,D,20170515,000000,20.456,20.5,20.456,20.5,49.1,0
+UONE.US,D,20170516,000000,20,20,19,19,107.1,0
+UONE.US,D,20170517,000000,19,19.028,18.607,18.607,962.1,0
+UONE.US,D,20170518,000000,19.444,19.5,19.444,19.5,50.9,0
+UONE.US,D,20170522,000000,19.5,19.95,19.32,19.95,144.2,0
+UONE.US,D,20170523,000000,18.975,19.5,18.975,19.5,53.4,0
+UONE.US,D,20170524,000000,20.7,21,20.7,21,139.4,0
+UONE.US,D,20170525,000000,22,22,22,22,28.6,0
+UONE.US,D,20170526,000000,20.8,20.8,20.8,20.8,22.6,0
+UONE.US,D,20170530,000000,20,20.5,18.55,20.5,167.8,0
+UONE.US,D,20170531,000000,19.436,19.436,19.436,19.436,148.3,0
+UONE.US,D,20170601,000000,19.107,19.107,19.107,19.107,131.3,0
+UONE.US,D,20170605,000000,19.5,19.5,19.5,19.5,89.2,0
+UONE.US,D,20170606,000000,19,19,19,19,40.8,0
+UONE.US,D,20170607,000000,19.5,21,19.5,21,805.5,0
+UONE.US,D,20170608,000000,24,24,22,22,510.3,0
+UONE.US,D,20170612,000000,19.5,22.775,19.5,22,117.5,0
+UONE.US,D,20170613,000000,19,19,19,19,18.1,0
+UONE.US,D,20170615,000000,22,22,22,22,19.4,0
+UONE.US,D,20170616,000000,22.5,22.5,22,22,187.5,0
+UONE.US,D,20170620,000000,22,22.25,21,21,108.6,0
+UONE.US,D,20170621,000000,22,22,22,22,112.4,0
+UONE.US,D,20170622,000000,22,22,22,22,16.1,0
+UONE.US,D,20170623,000000,20,20,20,20,41,0
+UONE.US,D,20170629,000000,21.5,21.55,21.5,21.55,21.7,0
+UONE.US,D,20170630,000000,22.471,22.471,22.471,22.471,12.9,0
+UONE.US,D,20170707,000000,21.55,21.55,21,21,109,0
+UONE.US,D,20170710,000000,23,23,22.45,22.45,101,0
+UONE.US,D,20170712,000000,21.05,21.05,21.05,21.05,19.7,0
+UONE.US,D,20170714,000000,19,19,19,19,21.5,0
+UONE.US,D,20170718,000000,20,21,20,21,50.4,0
+UONE.US,D,20170719,000000,25,25,21,21,122.7,0
+UONE.US,D,20170720,000000,21.5,21.5,21.5,21.5,64.6,0
+UONE.US,D,20170721,000000,20,21,20,21,48.4,0
+UONE.US,D,20170724,000000,20.5,20.5,20.5,20.5,19.2,0
+UONE.US,D,20170725,000000,19.5,20,19.5,20,601.1,0
+UONE.US,D,20170726,000000,20.5,20.5,20,20,56.2,0
+UONE.US,D,20170727,000000,19.5,19.5,19.5,19.5,10,0
+UONE.US,D,20170731,000000,22,22,19.907,19.907,114,0
+UONE.US,D,20170801,000000,18.5,18.593,18.5,18.5,72.9,0
+UONE.US,D,20170804,000000,18,18.5,18,18.41,135.7,0
+UONE.US,D,20170807,000000,18,18.05,18,18,337.1,0
+UONE.US,D,20170808,000000,17.5,17.5,17.5,17.5,21.1,0
+UONE.US,D,20170809,000000,17.5,17.5,17.5,17.5,12.2,0
+UONE.US,D,20170810,000000,14,19,14,19,153.5,0
+UONE.US,D,20170811,000000,18,18,17.5,17.5,22.4,0
+UONE.US,D,20170814,000000,18.5,18.5,18.5,18.5,21.1,0
+UONE.US,D,20170815,000000,16.5,17,16.5,17,51,0
+UONE.US,D,20170817,000000,19.5,19.5,19.2,19.2,61.7,0
+UONE.US,D,20170818,000000,18.45,18.45,17,17,87.1,0
+UONE.US,D,20170821,000000,15.5,16.55,15.5,16,325.8,0
+UONE.US,D,20170822,000000,16.5,16.5,16.5,16.5,78.7,0
+UONE.US,D,20170823,000000,19,19,17.5,17.5,58.5,0
+UONE.US,D,20170825,000000,17.5,17.5,17.5,17.5,123.5,0
+UONE.US,D,20170828,000000,16.5,16.5,16.5,16.5,37.6,0
+UONE.US,D,20170829,000000,16.165,16.35,16,16,103.7,0
+UONE.US,D,20170831,000000,18.5,18.5,16.93,17,813.1,0
+UONE.US,D,20170905,000000,16,18.5,16,16.5,436.7,0
+UONE.US,D,20170907,000000,16,16.5,16,16.5,62.8,0
+UONE.US,D,20170908,000000,16.323,16.323,16.323,16.323,22,0
+UONE.US,D,20170911,000000,16.5,16.5,16.5,16.5,169.5,0
+UONE.US,D,20170912,000000,17,17,15.5,16.5,207.5,0
+UONE.US,D,20170913,000000,16.5,16.95,15.818,15.818,225.1,0
+UONE.US,D,20170915,000000,17,17,12.5,17,522.8,0
+UONE.US,D,20170918,000000,17,18,17,17,437.7,0
+UONE.US,D,20170919,000000,17,17,16.5,16.5,90.5,0
+UONE.US,D,20170920,000000,16.93,16.93,16.93,16.93,34.3,0
+UONE.US,D,20170921,000000,15,16.5,15,16.5,64.8,0
+UONE.US,D,20170925,000000,15,18.95,15,18.95,701.1,0
+UONE.US,D,20170927,000000,19,19,19,19,130.5,0
+UONE.US,D,20170929,000000,15.663,16.548,15.663,16.548,267.8,0
+UONE.US,D,20171002,000000,16.5,19.45,16,18.5,1092.6,0
+UONE.US,D,20171003,000000,22,22,18.7,19.5,230.9,0
+UONE.US,D,20171004,000000,18.55,18.64,18.5,18.64,40.4,0
+UONE.US,D,20171005,000000,19,19.5,19,19.5,72.9,0
+UONE.US,D,20171006,000000,20.5,21,20,21,79,0
+UONE.US,D,20171009,000000,20,20,19.5,19.5,142.1,0
+UONE.US,D,20171012,000000,20.5,20.5,20.5,20.5,19.1,0
+UONE.US,D,20171016,000000,18.05,18.05,18.05,18.05,27.8,0
+UONE.US,D,20171020,000000,18,18.6,18,18.6,70.6,0
+UONE.US,D,20171025,000000,17.5,17.5,17,17,60,0
+UONE.US,D,20171101,000000,17,17,15,15,62,0
+UONE.US,D,20171102,000000,15,16.8,15,16.8,244.3,0
+UONE.US,D,20171106,000000,15,15.5,15,15.5,70.7,0
+UONE.US,D,20171108,000000,15.5,15.5,15,15.028,138,0
+UONE.US,D,20171110,000000,15.45,15.5,14.5,14.5,359.8,0
+UONE.US,D,20171114,000000,14.5,14.57,14,14.07,101.2,0
+UONE.US,D,20171115,000000,14,14,14,14,45.1,0
+UONE.US,D,20171116,000000,14,14,14,14,151.2,0
+UONE.US,D,20171117,000000,14.5,14.5,14.449,14.449,35.9,0
+UONE.US,D,20171120,000000,15.5,15.5,15.5,15.5,24,0
+UONE.US,D,20171124,000000,15.5,15.528,14,14,226.1,0
+UONE.US,D,20171128,000000,15,15,15,15,15.9,0
+UONE.US,D,20171129,000000,15.038,15.038,15.038,15.038,14.8,0
+UONE.US,D,20171130,000000,15,15,14.4,14.4,57.2,0
+UONE.US,D,20171201,000000,15,15.5,14.947,15.5,143.5,0
+UONE.US,D,20171204,000000,15.5,15.5,15.5,15.5,61.1,0
+UONE.US,D,20171206,000000,14.5,15,14.5,15,122.3,0
+UONE.US,D,20171207,000000,18.5,18.5,15.5,15.5,1736.1,0
+UONE.US,D,20171208,000000,15,15.5,14.5,14.55,1128.3,0
+UONE.US,D,20171212,000000,15.5,15.5,15,15,352.5,0
+UONE.US,D,20171213,000000,15.05,15.55,15.05,15.55,170.3,0
+UONE.US,D,20171215,000000,16.5,16.5,16.42,16.5,263.1,0
+UONE.US,D,20171218,000000,16.45,16.5,16.05,16.259,870.4,0
+UONE.US,D,20171219,000000,16,16,16,16,267.4,0
+UONE.US,D,20171222,000000,17.553,20,17.553,18.57,296.2,0
+UONE.US,D,20171226,000000,16.5,18,16.5,17.95,379.4,0
+UONE.US,D,20171227,000000,18.9,18.9,18.9,18.9,100.6,0
+UONE.US,D,20171228,000000,18,18,18,18,34.9,0
+UONE.US,D,20171229,000000,18,18.5,17,18.5,157.5,0
+UONE.US,D,20180102,000000,16.5,18.255,16.5,18.255,94.3,0
+UONE.US,D,20180103,000000,17.5,18,17.5,18,180.6,0
+UONE.US,D,20180105,000000,18,18,18,18,33.1,0
+UONE.US,D,20180108,000000,18.09,18.09,18,18,81.1,0
+UONE.US,D,20180109,000000,18,18.5,18,18.5,65.2,0
+UONE.US,D,20180110,000000,18,18.5,16.5,16.5,64.2,0
+UONE.US,D,20180112,000000,19.5,19.5,19,19.15,168.5,0
+UONE.US,D,20180116,000000,19.5,19.5,19,19.5,96.6,0
+UONE.US,D,20180117,000000,19.5,19.5,19.5,19.5,60.7,0
+UONE.US,D,20180118,000000,19.5,19.5,19,19.5,128.4,0
+UONE.US,D,20180122,000000,18,19,18,19,206.4,0
+UONE.US,D,20180123,000000,18.55,18.55,18.55,18.55,105.6,0
+UONE.US,D,20180125,000000,18.5,19.5,18.5,19,208.2,0
+UONE.US,D,20180126,000000,19,19,19,19,22,0
+UONE.US,D,20180129,000000,17.5,18.795,17.5,18.5,80.9,0
+UONE.US,D,20180130,000000,18.5,18.5,18.5,18.5,156.1,0
+UONE.US,D,20180201,000000,17,17,17,17,133.9,0
+UONE.US,D,20180206,000000,16.5,16.5,16.5,16.5,3.2,0
+UONE.US,D,20180209,000000,17,17,17,17,26.1,0
+UONE.US,D,20180212,000000,17.135,17.135,17.135,17.135,56.4,0
+UONE.US,D,20180213,000000,18,18,18,18,148.1,0
+UONE.US,D,20180214,000000,18,18,18,18,21.7,0
+UONE.US,D,20180215,000000,18,18,18,18,134.9,0
+UONE.US,D,20180221,000000,17.5,17.5,17.5,17.5,12.2,0
+UONE.US,D,20180222,000000,18,18,18,18,83.7,0
+UONE.US,D,20180223,000000,18,18,18,18,107.6,0
+UONE.US,D,20180226,000000,18,18,18,18,13.3,0
+UONE.US,D,20180228,000000,17.588,17.588,17.588,17.588,51.2,0
+UONE.US,D,20180301,000000,17.93,18.5,17.93,18.5,129.1,0
+UONE.US,D,20180302,000000,18.5,18.5,18.5,18.5,48,0
+UONE.US,D,20180306,000000,19,19.5,19,19.45,939.6,0
+UONE.US,D,20180307,000000,19.95,20,19.5,19.5,157,0
+UONE.US,D,20180308,000000,19,19,19,19,104.3,0
+UONE.US,D,20180309,000000,20,20,19.74,19.74,323.1,0
+UONE.US,D,20180312,000000,19.55,20.5,19.55,20.5,163.9,0
+UONE.US,D,20180313,000000,20.5,20.54,20,20.5,250.7,0
+UONE.US,D,20180314,000000,20.5,20.6,20.5,20.5,203.1,0
+UONE.US,D,20180315,000000,20.5,21.78,20.5,21.78,523.2,0
+UONE.US,D,20180316,000000,21.55,21.55,21.5,21.5,28.5,0
+UONE.US,D,20180319,000000,21.5,22,21.5,21.5,610.1,0
+UONE.US,D,20180320,000000,21.5,21.5,21.5,21.5,138.8,0
+UONE.US,D,20180322,000000,22.5,22.5,21.5,22,613.2,0
+UONE.US,D,20180326,000000,21,21,21,21,29.3,0
+UONE.US,D,20180328,000000,20,20.2,20,20,235.4,0
+UONE.US,D,20180402,000000,19.5,19.5,17,17.5,783.7,0
+UONE.US,D,20180403,000000,17.05,17.05,17.05,17.05,50,0
+UONE.US,D,20180405,000000,19.5,19.5,19.5,19.5,10.8,0
+UONE.US,D,20180406,000000,19,19,19,19,29.4,0
+UONE.US,D,20180409,000000,19,20.752,19,20.752,101,0
+UONE.US,D,20180410,000000,20,20.85,19.5,20.85,74.9,0
+UONE.US,D,20180411,000000,21.5,21.5,21.5,21.5,24.3,0
+UONE.US,D,20180413,000000,21,21,21,21,57.3,0
+UONE.US,D,20180416,000000,17,18.95,17,18,84.5,0
+UONE.US,D,20180424,000000,18,18,18,18,105.3,0
+UONE.US,D,20180426,000000,19.446,19.446,19.446,19.446,18.9,0
+UONE.US,D,20180427,000000,19.26,19.26,19.26,19.26,13.6,0
+UONE.US,D,20180502,000000,18.361,18.361,18.361,18.361,14.4,0
+UONE.US,D,20180503,000000,18,18.5,18,18,243.7,0
+UONE.US,D,20180504,000000,18,18,18,18,21,0
+UONE.US,D,20180507,000000,18,18,18,18,24.2,0
+UONE.US,D,20180508,000000,18,18,18,18,311.7,0
+UONE.US,D,20180510,000000,17.5,18.5,17.5,18.5,499.3,0
+UONE.US,D,20180511,000000,17.5,17.534,17.5,17.534,33.1,0
+UONE.US,D,20180517,000000,17.5,17.5,17.5,17.5,12.3,0
+UONE.US,D,20180521,000000,18.45,18.45,18,18,130.4,0
+UONE.US,D,20180522,000000,18.25,18.5,18.25,18.5,192.1,0
+UONE.US,D,20180523,000000,18.5,18.5,18,18,104,0
+UONE.US,D,20180525,000000,17.5,17.5,17.5,17.5,474.8,0
+UONE.US,D,20180530,000000,19.5,42,19.5,33,81979.4,0
+UONE.US,D,20180531,000000,30,48.5,25,32,92918.6,0
+UONE.US,D,20180601,000000,29,30,24.05,29,11761.1,0
+UONE.US,D,20180604,000000,28,31.5,26.5,27,7254.3,0
+UONE.US,D,20180605,000000,26.5,28,22.5,22.5,5161.3,0
+UONE.US,D,20180606,000000,22.5,28,21.55,27,12865.3,0
+UONE.US,D,20180607,000000,28.5,43,27.5,28,54937.6,0
+UONE.US,D,20180608,000000,27.5,28.5,25.5,27.5,4195.3,0
+UONE.US,D,20180611,000000,28.5,28.5,25,25,2348.1,0
+UONE.US,D,20180612,000000,26.5,27,25,26.5,1264.2,0
+UONE.US,D,20180613,000000,25.05,26.5,25.05,26.5,564.1,0
+UONE.US,D,20180614,000000,25,27,25,27,2443.2,0
+UONE.US,D,20180615,000000,25.05,26.5,25,25.93,703.8,0
+UONE.US,D,20180618,000000,25,25.25,25,25,1507.5,0
+UONE.US,D,20180619,000000,25,25.075,23.55,25,347.4,0
+UONE.US,D,20180620,000000,23.5,24.5,23.5,24,691.2,0
+UONE.US,D,20180621,000000,23,23.5,22.5,22.5,567.6,0
+UONE.US,D,20180625,000000,22.5,22.5,21.5,22.5,536.5,0
+UONE.US,D,20180626,000000,24.1,24.1,22.5,23.5,106.1,0
+UONE.US,D,20180627,000000,23.5,23.5,22.5,22.574,74.5,0
+UONE.US,D,20180628,000000,19.5,26,19,24.75,4788.5,0
+UONE.US,D,20180629,000000,25.5,26.45,22.55,24.327,843.5,0
+UONE.US,D,20180702,000000,24.5,29.5,20.5,27.5,7560.3,0
+UONE.US,D,20180703,000000,31.5,36,30,32.5,9060,0
+UONE.US,D,20180705,000000,32,32,27.5,30,2666,0
+UONE.US,D,20180706,000000,29,29,25,26,1410.6,0
+UONE.US,D,20180709,000000,26,28.753,26,26,212.1,0
+UONE.US,D,20180710,000000,25.64,25.75,22.5,24,2070.8,0
+UONE.US,D,20180711,000000,23.95,24.62,23.95,24,171.2,0
+UONE.US,D,20180712,000000,24,25,22.5,24.385,1449.6,0
+UONE.US,D,20180713,000000,24,24.032,23.5,24,713,0
+UONE.US,D,20180716,000000,24,24,24,24,39.2,0
+UONE.US,D,20180717,000000,22,23,21,23,247.2,0
+UONE.US,D,20180718,000000,22.05,23.95,22.05,22.974,192,0
+UONE.US,D,20180719,000000,23.95,23.95,22.88,23.5,306.4,0
+UONE.US,D,20180720,000000,23,23,22.5,23,74.7,0
+UONE.US,D,20180723,000000,22.5,23.5,22.5,23,1219.4,0
+UONE.US,D,20180724,000000,22.5,22.5,22.5,22.5,32.3,0
+UONE.US,D,20180725,000000,23.5,24.853,23.5,24.5,553,0
+UONE.US,D,20180726,000000,23.616,23.616,22.5,22.55,1900.4,0
+UONE.US,D,20180727,000000,23.5,23.5,22.5,22.5,989.3,0
+UONE.US,D,20180730,000000,23.5,23.618,23.5,23.5,828.1,0
+UONE.US,D,20180731,000000,22.5,23.34,22.5,23.34,672.3,0
+UONE.US,D,20180801,000000,23,24,23,24,106.5,0
+UONE.US,D,20180802,000000,23,23.503,22.5,22.5,723.3,0
+UONE.US,D,20180803,000000,22.5,22.5,22.5,22.5,19.1,0
+UONE.US,D,20180806,000000,24.4,36,24,26,24560.3,0
+UONE.US,D,20180807,000000,28.5,28.5,24.55,26.5,2241.6,0
+UONE.US,D,20180808,000000,25.05,33.95,25,30.884,17581.4,0
+UONE.US,D,20180809,000000,34,34,26.5,26.5,4545.9,0
+UONE.US,D,20180810,000000,26.5,26.6,25,26.2,2813.2,0
+UONE.US,D,20180813,000000,26.5,26.5,25,25,691.7,0
+UONE.US,D,20180814,000000,25,25.123,24.5,25,378.3,0
+UONE.US,D,20180815,000000,24.5,25,23.66,24,1254.4,0
+UONE.US,D,20180816,000000,24,24.55,23,24,1023.1,0
+UONE.US,D,20180817,000000,24.5,24.5,23,23.5,1123.5,0
+UONE.US,D,20180820,000000,22.5,24,22.5,23.5,113.5,0
+UONE.US,D,20180821,000000,23.5,24.5,23.5,23.975,745.5,0
+UONE.US,D,20180822,000000,24,25.5,23.95,25.5,250.1,0
+UONE.US,D,20180823,000000,25,25.247,24,24,250.3,0
+UONE.US,D,20180824,000000,25,25,24,24,102.5,0
+UONE.US,D,20180827,000000,23.5,24,23.5,24,604.5,0
+UONE.US,D,20180828,000000,23.5,24,23.5,23.5,133.4,0
+UONE.US,D,20180829,000000,23,24,23,23.5,360.4,0
+UONE.US,D,20180830,000000,23.5,23.5,23.5,23.5,174.4,0
+UONE.US,D,20180831,000000,23,23.5,22.5,23,589.9,0
+UONE.US,D,20180904,000000,23,24,23,24,293.4,0
+UONE.US,D,20180905,000000,23.9,24,23.789,24,268.8,0
+UONE.US,D,20180906,000000,25,26.5,24.5,25,516.7,0
+UONE.US,D,20180907,000000,24,24,23,23,58.5,0
+UONE.US,D,20180910,000000,25,25,22.5,25,405.4,0
+UONE.US,D,20180911,000000,25,25,25,25,92.9,0
+UONE.US,D,20180912,000000,25,25,23.5,23.5,141,0
+UONE.US,D,20180913,000000,23,24,23,24,368.4,0
+UONE.US,D,20180914,000000,25,25.5,23.5,23.5,275.8,0
+UONE.US,D,20180917,000000,23,25,22.5,22.5,7330.2,0
+UONE.US,D,20180918,000000,22.5,22.613,22.5,22.613,265.5,0
+UONE.US,D,20180919,000000,22.5,23.28,22.5,23.28,1009.8,0
+UONE.US,D,20180920,000000,23.5,23.5,23,23.5,125.4,0
+UONE.US,D,20180921,000000,23.95,24,22.5,24,104.9,0
+UONE.US,D,20180924,000000,22.5,24,22.5,22.78,70,0
+UONE.US,D,20180925,000000,22.5,23.1,22.5,23.1,123.7,0
+UONE.US,D,20180926,000000,23.003,23.003,23.003,23.003,49,0
+UONE.US,D,20180927,000000,24,24,24,24,167,0
+UONE.US,D,20180928,000000,24,24,24,24,48.8,0
+UONE.US,D,20181001,000000,24,25.5,24,25,421.3,0
+UONE.US,D,20181004,000000,27,27,24.153,25.4,306.5,0
+UONE.US,D,20181008,000000,25.8,26.1,25,25.6,275.2,0
+UONE.US,D,20181010,000000,26.5,26.5,25.972,26.022,185.8,0
+UONE.US,D,20181011,000000,25,25.57,25,25.57,149.9,0
+UONE.US,D,20181012,000000,22,24.7,22,24,144.5,0
+UONE.US,D,20181015,000000,23,26,21.6,23,184.3,0
+UONE.US,D,20181017,000000,24.046,24.046,24.046,24.046,125.9,0
+UONE.US,D,20181018,000000,25,28.4,23.4,27.6,1079.3,0
+UONE.US,D,20181019,000000,28.5,28.5,25.464,26.1,347.4,0
+UONE.US,D,20181022,000000,28.3,28.3,26.941,26.941,95.9,0
+UONE.US,D,20181023,000000,26.32,26.32,26.32,26.32,19.9,0
+UONE.US,D,20181024,000000,26.877,28.9,25.5,25.5,433.2,0
+UONE.US,D,20181025,000000,25,27,25,26,179.8,0
+UONE.US,D,20181026,000000,28.001,28.001,28,28,146.4,0
+UONE.US,D,20181029,000000,28.7,31.4,28.5,28.5,724.5,0
+UONE.US,D,20181030,000000,30.8,31.5,26.9,27.607,289.7,0
+UONE.US,D,20181031,000000,29.9,30.2,29.9,30.2,52.5,0
+UONE.US,D,20181101,000000,30.2,32,30.2,30.416,202.7,0
+UONE.US,D,20181102,000000,28.6,28.6,26.7,26.7,485.3,0
+UONE.US,D,20181105,000000,24.7,26.942,24.7,26.827,144.8,0
+UONE.US,D,20181106,000000,29,29,27.508,27.508,81.3,0
+UONE.US,D,20181107,000000,25.9,28.2,25.2,25.4,263.6,0
+UONE.US,D,20181108,000000,26.155,26.155,25.4,25.579,83.6,0
+UONE.US,D,20181109,000000,26.2,26.2,26.2,26.2,33.8,0
+UONE.US,D,20181112,000000,25.443,25.443,25.443,25.443,34.4,0
+UONE.US,D,20181113,000000,26.1,26.23,26,26,601.3,0
+UONE.US,D,20181115,000000,25.719,25.719,25.719,25.719,23.1,0
+UONE.US,D,20181119,000000,25.1,25.1,25.1,25.1,52,0
+UONE.US,D,20181120,000000,24.5,24.5,24.5,24.5,12.3,0
+UONE.US,D,20181121,000000,25,25,24.569,24.569,186.3,0
+UONE.US,D,20181123,000000,24.6,24.9,23.7,23.7,749.4,0
+UONE.US,D,20181126,000000,24,24.12,23.7,23.901,181.2,0
+UONE.US,D,20181127,000000,23,23.001,21.3,23.001,374.5,0
+UONE.US,D,20181129,000000,23,23,23,23,24.3,0
+UONE.US,D,20181130,000000,23,23,22.6,22.6,38.1,0
+UONE.US,D,20181210,000000,24.736,24.8,24,24.8,524.9,0
+UONE.US,D,20181211,000000,24.8,25.8,24.6,25.6,243.6,0
+UONE.US,D,20181212,000000,24.052,24.052,24.052,24.052,65.1,0
+UONE.US,D,20181213,000000,25.1,25.1,25.1,25.1,45.8,0
+UONE.US,D,20181218,000000,25.2,25.2,25.2,25.2,101.4,0
+UONE.US,D,20181219,000000,24.5,24.5,24,24,23.3,0
+UONE.US,D,20181220,000000,22.3,22.3,21.8,21.8,115.6,0
+UONE.US,D,20181221,000000,20.245,26.3,20.201,24.488,488.1,0
+UONE.US,D,20181224,000000,24.4,24.4,20.401,22.382,203.7,0
+UONE.US,D,20181228,000000,20.1,20.1,20.1,20.1,17.8,0
+UONE.US,D,20181231,000000,20.5,23,20.5,20.9,114.7,0
+UONE.US,D,20190102,000000,21.9,23.269,20.8,21,293.9,0
+UONE.US,D,20190103,000000,20.9,20.9,18.9,19.3,221.2,0
+UONE.US,D,20190104,000000,20.7,21,20.7,21,33.5,0
+UONE.US,D,20190107,000000,21.5,22.521,21.5,22.521,88.7,0
+UONE.US,D,20190109,000000,22.3,22.3,22.3,22.3,43.9,0
+UONE.US,D,20190110,000000,22,22.7,21.5,21.5,79.7,0
+UONE.US,D,20190111,000000,20,20,20,20,24.5,0
+UONE.US,D,20190114,000000,23.5,24,23.5,24,178.5,0
+UONE.US,D,20190115,000000,24.3,24.3,21.6,23.3,92,0
+UONE.US,D,20190116,000000,24.4,24.4,24,24,32.3,0
+UONE.US,D,20190117,000000,24,24.2,23.9,23.9,98.4,0
+UONE.US,D,20190118,000000,23.8,23.8,23.8,23.8,24.8,0
+UONE.US,D,20190122,000000,23.8,23.8,23.8,23.8,38.7,0
+UONE.US,D,20190124,000000,24.4,24.4,24,24,96.1,0
+UONE.US,D,20190125,000000,24,24.3,24,24.3,30.5,0
+UONE.US,D,20190129,000000,24.3,24.5,21.2,21.2,158.2,0
+UONE.US,D,20190130,000000,22.5,23.513,21.28,21.5,1321.6,0
+UONE.US,D,20190205,000000,24.5,28.9,22.652,25.4,7559.9,0
+UONE.US,D,20190206,000000,24.5,24.5,21.801,23.2,1444.1,0
+UONE.US,D,20190207,000000,21.9,23.1,21.9,23.075,366.8,0
+UONE.US,D,20190208,000000,21.8,23.5,21.8,22.45,859.1,0
+UONE.US,D,20190211,000000,22.1,22.996,21.7,22.3,808.5,0
+UONE.US,D,20190212,000000,21.5,22.76,21.5,22.2,386.1,0
+UONE.US,D,20190213,000000,22.1,23.33,22,22,413.7,0
+UONE.US,D,20190214,000000,22,22.047,21.5,22,246.9,0
+UONE.US,D,20190215,000000,21.5,21.5,21.5,21.5,113.7,0
+UONE.US,D,20190219,000000,23.3,23.3,22.5,22.7,320.7,0
+UONE.US,D,20190220,000000,22.31,22.5,22.3,22.5,388.7,0
+UONE.US,D,20190221,000000,22.5,22.5,22.4,22.5,203.8,0
+UONE.US,D,20190222,000000,22.39,22.5,22.35,22.5,629.5,0
+UONE.US,D,20190225,000000,21.8,22.5,21.8,22.5,738.9,0
+UONE.US,D,20190226,000000,22.5,22.5,22.5,22.5,525.6,0
+UONE.US,D,20190227,000000,22.4,22.4,20,21.9,581.2,0
+UONE.US,D,20190228,000000,22,22.2,22,22.1,78.9,0
+UONE.US,D,20190301,000000,22.3,22.4,22.3,22.4,137.2,0
+UONE.US,D,20190304,000000,22.5,23.2,22.4,22.4,2062.9,0
+UONE.US,D,20190305,000000,22.4,22.8,22.4,22.4,339,0
+UONE.US,D,20190306,000000,22.999,23,21.5,22.8,748.7,0
+UONE.US,D,20190307,000000,22.5,22.5,21.53,22.26,589.6,0
+UONE.US,D,20190308,000000,22.5,22.5,21.5,21.658,586.6,0
+UONE.US,D,20190311,000000,21,22.3,21,21.604,466,0
+UONE.US,D,20190312,000000,21,22.1,21,21.9,365.8,0
+UONE.US,D,20190313,000000,21.9,22,21.9,22,175,0
+UONE.US,D,20190314,000000,21.4,21.9,21.4,21.9,164.4,0
+UONE.US,D,20190315,000000,21.9,21.928,21.9,21.912,230.8,0
+UONE.US,D,20190318,000000,21.5,21.5,20.463,21,599.7,0
+UONE.US,D,20190319,000000,20.462,20.9,20.4,20.9,243.5,0
+UONE.US,D,20190326,000000,20.951,22.3,20.951,21.815,288.3,0
+UONE.US,D,20190327,000000,21.2,27.2,21.2,27.2,2798.3,0
+UONE.US,D,20190328,000000,27.6,29.085,23.5,24.616,2102.9,0
+UONE.US,D,20190329,000000,24.2,25.176,22.861,24.8,222,0
+UONE.US,D,20190401,000000,24.7,24.7,22.9,22.9,172.1,0
+UONE.US,D,20190402,000000,23,23.8,22.6,23.8,413.1,0
+UONE.US,D,20190403,000000,23.8,23.8,22.6,22.6,207,0
+UONE.US,D,20190404,000000,21.36,22.4,20.5,20.5,183.1,0
+UONE.US,D,20190405,000000,21.3,21.3,21.1,21.1,85.8,0
+UONE.US,D,20190408,000000,21.9,23.5,20.6,22.675,104.6,0
+UONE.US,D,20190409,000000,22.5,22.55,20.463,22.55,56.4,0
+UONE.US,D,20190410,000000,20.293,20.293,20.293,20.293,32.6,0
+UONE.US,D,20190411,000000,21.577,23.5,20.8,21.924,345.8,0
+UONE.US,D,20190412,000000,21.069,25,21.069,21.667,475.3,0
+UONE.US,D,20190415,000000,22.5,23.9,22.5,23.892,104.4,0
+UONE.US,D,20190417,000000,23.211,23.211,23.211,23.211,103.9,0
+UONE.US,D,20190422,000000,24,24,21.155,21.155,85.2,0
+UONE.US,D,20190423,000000,21.115,21.115,21.115,21.115,54.1,0
+UONE.US,D,20190424,000000,21.3,21.6,21.3,21.6,90.1,0
+UONE.US,D,20190425,000000,23,23.2,21.8,23.2,123.8,0
+UONE.US,D,20190429,000000,23.579,23.579,22.1,22.8,156.2,0
+UONE.US,D,20190430,000000,23.15,23.15,22,22,726.3,0
+UONE.US,D,20190501,000000,22.166,23.2,22.166,22.995,101.6,0
+UONE.US,D,20190502,000000,21.774,22.6,21.5,22.6,233.9,0
+UONE.US,D,20190503,000000,22.6,22.713,22.6,22.6,222.6,0
+UONE.US,D,20190507,000000,22.7,22.7,21.294,22.4,115.2,0
+UONE.US,D,20190509,000000,19.1,21.015,18.9,18.9,480.4,0
+UONE.US,D,20190510,000000,19.7,20.976,18.6,18.7,325.4,0
+UONE.US,D,20190513,000000,17.4,19.9,17.4,19.7,462,0
+UONE.US,D,20190515,000000,20.8,20.8,19.4,20.8,253.1,0
+UONE.US,D,20190516,000000,19.4,19.4,19.4,19.4,24.4,0
+UONE.US,D,20190517,000000,20.3,20.3,20.3,20.3,42.9,0
+UONE.US,D,20190520,000000,18.5,21.2,18.5,21.2,60.3,0
+UONE.US,D,20190521,000000,21.6,21.6,19,20.599,1061.8,0
+UONE.US,D,20190522,000000,21.4,21.4,19.714,19.714,875.3,0
+UONE.US,D,20190523,000000,19,20.5,18.3,19.6,940.5,0
+UONE.US,D,20190528,000000,18.5,20,18.5,20,146.2,0
+UONE.US,D,20190530,000000,18.857,19.659,18.4,19,1366.8,0
+UONE.US,D,20190603,000000,18.982,18.982,18.982,18.982,21.1,0
+UONE.US,D,20190604,000000,19.855,21.6,18.933,19.8,544.4,0
+UONE.US,D,20190605,000000,20.1,20.6,20.1,20.6,132.9,0
+UONE.US,D,20190606,000000,20.032,20.032,20.032,20.032,26.3,0
+UONE.US,D,20190607,000000,19.1,20.8,18.6,19.5,802.4,0
+UONE.US,D,20190610,000000,19.4,32.8,19.4,29.3,74623.6,0
+UONE.US,D,20190611,000000,26.6,26.6,20.1,22.2,13664.4,0
+UONE.US,D,20190612,000000,22.5,22.8,20.8,21.2,1423.1,0
+UONE.US,D,20190613,000000,20.1,21.2,20.1,20.8,528.4,0
+UONE.US,D,20190614,000000,20.8,21.1,20.2,21.1,803.9,0
+UONE.US,D,20190617,000000,20.5,21.2,20.3,21.2,1155.7,0
+UONE.US,D,20190618,000000,20.6,20.6,20.6,20.6,32.9,0
+UONE.US,D,20190619,000000,21.3,22.363,21.3,21.7,1869.7,0
+UONE.US,D,20190620,000000,22.4,22.8,21.36,21.36,184.5,0
+UONE.US,D,20190621,000000,21.93,22,20,20,464.6,0
+UONE.US,D,20190624,000000,20.2,22.007,20.1,21.9,1202.5,0
+UONE.US,D,20190625,000000,21.715,21.715,21.7,21.7,97,0
+UONE.US,D,20190626,000000,21.5,21.7,21,21,56.2,0
+UONE.US,D,20190627,000000,21,21.042,21,21,313.5,0
+UONE.US,D,20190628,000000,21.4,21.4,20.6,21,144,0
+UONE.US,D,20190701,000000,21.3,22,21.3,21.799,699.5,0
+UONE.US,D,20190702,000000,22.068,22.068,22,22.05,210.5,0
+UONE.US,D,20190703,000000,22.8,22.8,22.4,22.6,164.9,0
+UONE.US,D,20190708,000000,23.7,23.7,22.6,22.786,148.6,0
+UONE.US,D,20190709,000000,23.3,23.4,22.5,23.1,294.7,0
+UONE.US,D,20190710,000000,22.508,22.7,22.508,22.7,35.7,0
+UONE.US,D,20190711,000000,22.9,23.2,21,21,380.9,0
+UONE.US,D,20190712,000000,22.014,22.541,22.004,22.004,60.1,0
+UONE.US,D,20190715,000000,22.3,22.5,22.2,22.5,105.3,0
+UONE.US,D,20190716,000000,23.2,23.2,23.2,23.2,32.8,0
+UONE.US,D,20190717,000000,22.2,22.2,22.2,22.2,142.7,0
+UONE.US,D,20190718,000000,22.5,22.825,22.35,22.825,485.7,0
+UONE.US,D,20190719,000000,22.41,23.2,22.024,22.25,101.8,0
+UONE.US,D,20190726,000000,21.877,21.877,21.877,21.877,127.6,0
+UONE.US,D,20190729,000000,21.7,21.7,21.5,21.5,100.9,0
+UONE.US,D,20190730,000000,22.679,22.679,21.5,21.5,151.1,0
+UONE.US,D,20190731,000000,21.3,23.1,21.3,23.1,72.2,0
+UONE.US,D,20190801,000000,23,23,21.5,21.5,153.8,0
+UONE.US,D,20190802,000000,21.732,21.732,21,21,880.1,0
+UONE.US,D,20190805,000000,21.1,21.1,21.1,21.1,42.3,0
+UONE.US,D,20190806,000000,20.7,20.803,20.6,20.701,157.5,0
+UONE.US,D,20190807,000000,20.7,20.7,20.7,20.7,192.6,0
+UONE.US,D,20190808,000000,21.3,21.3,21.3,21.3,21.8,0
+UONE.US,D,20190809,000000,20.8,20.8,20.5,20.5,35.8,0
+UONE.US,D,20190812,000000,20.64,20.64,20,20,194.8,0
+UONE.US,D,20190813,000000,20.7,20.7,20,20.4,288.2,0
+UONE.US,D,20190814,000000,20.5,20.5,20,20,437.9,0
+UONE.US,D,20190816,000000,20.1,20.3,18.9,18.9,340.7,0
+UONE.US,D,20190819,000000,18.56,18.56,18.56,18.56,21.3,0
+UONE.US,D,20190826,000000,19.8,19.8,19.5,19.5,66.5,0
+UONE.US,D,20190827,000000,18.6,19.5,18.6,19.5,231.6,0
+UONE.US,D,20190828,000000,18.562,18.562,18.562,18.562,17.9,0
+UONE.US,D,20190903,000000,19.5,19.5,17.8,17.8,53.7,0
+UONE.US,D,20190904,000000,17.2,17.8,17.2,17.8,68.8,0
+UONE.US,D,20190905,000000,19,20,18.6,18.6,3431,0
+UONE.US,D,20190906,000000,18.8,18.8,18.8,18.8,42,0
+UONE.US,D,20190909,000000,19.139,19.7,18.71,19.7,100.4,0
+UONE.US,D,20190910,000000,19.244,19.244,18,18,176.9,0
+UONE.US,D,20190911,000000,17.5,17.5,17.5,17.5,53.3,0
+UONE.US,D,20190912,000000,18.1,18.1,18.1,18.1,27.6,0
+UONE.US,D,20190913,000000,17.8,18.019,17.8,18.019,66.6,0
+UONE.US,D,20190916,000000,18,18,18,18,24.2,0
+UONE.US,D,20190917,000000,18.2,19.98,18,18.17,132,0
+UONE.US,D,20190918,000000,18.1,18.1,18.1,18.1,31.9,0
+UONE.US,D,20190920,000000,19.044,19.9,19.044,19.9,102.3,0
+UONE.US,D,20190923,000000,18.784,18.784,18.784,18.784,22,0
+UONE.US,D,20190924,000000,19.4,19.8,19.4,19.4,196,0
+UONE.US,D,20190925,000000,18.8,18.8,18.5,18.5,34.4,0
+UONE.US,D,20190926,000000,19.8,19.8,19.8,19.8,23.7,0
+UONE.US,D,20190927,000000,20,20,20,20,75.1,0
+UONE.US,D,20190930,000000,20.439,20.439,19.4,19.4,39.5,0
+UONE.US,D,20191001,000000,18.9,21.122,18.9,21.122,55.9,0
+UONE.US,D,20191002,000000,20.15,20.15,20.1,20.1,95.4,0
+UONE.US,D,20191004,000000,20.1,20.6,20,20.6,766.6,0
+UONE.US,D,20191007,000000,20.1,20.1,19.8,19.8,58.7,0
+UONE.US,D,20191010,000000,19.3,19.999,18.927,19.9,106,0
+UONE.US,D,20191011,000000,21,21,21,21,105.5,0
+UONE.US,D,20191014,000000,20.4,20.4,20.4,20.4,22,0
+UONE.US,D,20191015,000000,19.9,19.995,19.8,19.8,54.5,0
+UONE.US,D,20191016,000000,19.1,23,19.1,20.5,3953,0
+UONE.US,D,20191017,000000,20.9,22.14,20.8,21.9,378.9,0
+UONE.US,D,20191018,000000,22,22.11,21.9,21.9,266.7,0
+UONE.US,D,20191022,000000,21.9,21.9,21.9,21.9,21.3,0
+UONE.US,D,20191023,000000,21.1,21.1,21.1,21.1,10.2,0
+UONE.US,D,20191024,000000,21.5,21.5,21.5,21.5,18.3,0
+UONE.US,D,20191028,000000,21.5,21.5,21.5,21.5,16.1,0
+UONE.US,D,20191029,000000,21.9,21.9,21.9,21.9,18,0
+UONE.US,D,20191030,000000,22.016,22.016,22.016,22.016,17.7,0
+UONE.US,D,20191101,000000,22,22,22,22,14.5,0
+UONE.US,D,20191104,000000,22.899,22.899,21.5,21.608,274.4,0
+UONE.US,D,20191106,000000,21.7,21.7,21.7,21.7,24.7,0
+UONE.US,D,20191108,000000,22.9,22.9,22.05,22.1,222.5,0
+UONE.US,D,20191111,000000,22.9,22.9,22.5,22.5,76.6,0
+UONE.US,D,20191112,000000,21.54,21.54,21.54,21.54,37,0
+UONE.US,D,20191113,000000,21.5,21.5,21.1,21.1,45.8,0
+UONE.US,D,20191114,000000,21.142,21.142,20.7,20.9,1084,0
+UONE.US,D,20191115,000000,21.102,23,21,22,2027,0
+UONE.US,D,20191118,000000,22.4,22.4,22.4,22.4,31.3,0
+UONE.US,D,20191119,000000,22.2,22.2,22.1,22.1,35.5,0
+UONE.US,D,20191121,000000,21.971,21.971,20.5,20.5,38.1,0
+UONE.US,D,20191122,000000,20.5,21.1,20.5,21.1,277.1,0
+UONE.US,D,20191125,000000,20.6,20.6,20.5,20.6,86,0
+UONE.US,D,20191126,000000,21.098,21.098,20.8,20.8,31.9,0
+UONE.US,D,20191202,000000,21.2,21.2,20.59,21.2,93.5,0
+UONE.US,D,20191203,000000,20.1,20.1,20.1,20.1,30.4,0
+UONE.US,D,20191204,000000,19.759,20.1,19.4,20.1,342.1,0
+UONE.US,D,20191206,000000,20,20.8,20,20.7,71.6,0
+UONE.US,D,20191209,000000,20,20,20,20,158.6,0
+UONE.US,D,20191210,000000,21.351,21.351,19.8,19.8,26.5,0
+UONE.US,D,20191211,000000,20.1,20.1,20.1,20.1,112,0
+UONE.US,D,20191212,000000,20.3,20.3,20.3,20.3,19.2,0
+UONE.US,D,20191213,000000,20.3,20.3,19.6,19.6,71.2,0
+UONE.US,D,20191217,000000,19.9,20.8,19.9,20.8,58.6,0
+UONE.US,D,20191218,000000,19.4,19.4,19.4,19.4,21.2,0
+UONE.US,D,20191219,000000,20.3,20.567,20.2,20.2,103.6,0
+UONE.US,D,20191223,000000,20.8,20.8,20.8,20.8,40.2,0
+UONE.US,D,20191226,000000,19.8,19.8,19.8,19.8,17.4,0
+UONE.US,D,20191227,000000,19.8,20,19.8,20,528.6,0
+UONE.US,D,20191230,000000,20.9,20.9,20.3,20.4,160.6,0
+UONE.US,D,20191231,000000,20.209,20.209,20.209,20.209,29.9,0
+UONE.US,D,20200102,000000,18.1,19.6,18.1,19.6,86.7,0
+UONE.US,D,20200106,000000,21.4,21.4,21.4,21.4,47.9,0
+UONE.US,D,20200107,000000,19.9,19.9,19.9,19.9,14.5,0
+UONE.US,D,20200108,000000,21.4,21.4,21.4,21.4,36.2,0
+UONE.US,D,20200109,000000,21.4,22.1,21.3,22.1,285.4,0
+UONE.US,D,20200110,000000,21.1,21.1,20,20.2,94.5,0
+UONE.US,D,20200113,000000,20.1,20.898,20.1,20.898,75.3,0
+UONE.US,D,20200114,000000,19.7,20.25,19.6,19.6,105.9,0
+UONE.US,D,20200115,000000,20.9,20.9,19.6,19.6,99.9,0
+UONE.US,D,20200116,000000,19.4,20.402,19.4,20.402,168.9,0
+UONE.US,D,20200121,000000,20,20,20,20,55.4,0
+UONE.US,D,20200122,000000,19,20.655,19,20.655,97.7,0
+UONE.US,D,20200124,000000,20.7,20.805,20.7,20.7,128,0
+UONE.US,D,20200127,000000,20.9,20.9,20.9,20.9,72.7,0
+UONE.US,D,20200131,000000,20.6,20.6,19.1,19.1,55.1,0
+UONE.US,D,20200203,000000,19.5,19.5,19.5,19.5,52.9,0
+UONE.US,D,20200205,000000,20.402,21.193,20.402,21.193,690.6,0
+UONE.US,D,20200206,000000,20.7,20.7,20.7,20.7,30,0
+UONE.US,D,20200207,000000,20.7,22,20.697,21.725,777.8,0
+UONE.US,D,20200210,000000,19.751,21.199,19.751,21.199,148.1,0
+UONE.US,D,20200211,000000,21.6,21.6,21.4,21.4,66,0
+UONE.US,D,20200212,000000,21.605,21.7,19.841,19.841,239.8,0
+UONE.US,D,20200218,000000,21.2,21.5,20.282,20.282,73,0
+UONE.US,D,20200221,000000,21.5,21.5,19.987,21.5,104,0
+UONE.US,D,20200224,000000,21,21,21,21,39.6,0
+UONE.US,D,20200225,000000,20.113,20.113,20.1,20.1,58.7,0
+UONE.US,D,20200226,000000,19.5,20.462,19.5,20.462,86.1,0
+UONE.US,D,20200227,000000,19.768,20.624,19.768,20.624,40.1,0
+UONE.US,D,20200302,000000,19.801,20,19.801,20,125.9,0
+UONE.US,D,20200303,000000,19.1,19.1,19.1,19.1,18.6,0
+UONE.US,D,20200306,000000,19.5,19.5,19.5,19.5,75.1,0
+UONE.US,D,20200309,000000,15.1,19.299,15.1,19.299,179.8,0
+UONE.US,D,20200310,000000,19.2,19.2,16.801,16.801,98.5,0
+UONE.US,D,20200311,000000,17.8,17.8,16.2,16.2,618.6,0
+UONE.US,D,20200312,000000,16.1,16.8,15,16.8,291.7,0
+UONE.US,D,20200313,000000,15.4,15.4,15.388,15.388,169,0
+UONE.US,D,20200316,000000,16,16.122,16,16.122,122.6,0
+UONE.US,D,20200317,000000,15,15.405,15,15.405,147.2,0
+UONE.US,D,20200320,000000,15.134,15.2,13.637,15.137,259.1,0
+UONE.US,D,20200323,000000,14.9,15,11.8,11.8,199.3,0
+UONE.US,D,20200324,000000,12.8,12.8,11.4,11.4,105.5,0
+UONE.US,D,20200325,000000,12.4,12.5,12,12.5,221.3,0
+UONE.US,D,20200326,000000,10.7,15,9.486,15,163.8,0
+UONE.US,D,20200327,000000,11.8,11.8,11.8,11.8,46.2,0
+UONE.US,D,20200330,000000,12.7,12.7,12.6,12.6,68.6,0
+UONE.US,D,20200331,000000,12.188,12.9,10.632,10.632,412.3,0
+UONE.US,D,20200401,000000,12.9,12.9,12.71,12.71,250.9,0
+UONE.US,D,20200402,000000,12.7,12.9,11.7,12.9,147.6,0
+UONE.US,D,20200403,000000,12.8,12.8,12.747,12.747,70.5,0
+UONE.US,D,20200406,000000,12.7,12.7,12.7,12.7,45.6,0
+UONE.US,D,20200407,000000,13.9,13.9,11.347,11.9,175.3,0
+UONE.US,D,20200408,000000,10.7,10.7,10.6,10.6,104.9,0
+UONE.US,D,20200409,000000,10.9,14.4,10.7,11.9,256.7,0
+UONE.US,D,20200413,000000,13.2,13.2,12.485,12.485,145.8,0
+UONE.US,D,20200414,000000,13.399,13.4,11.5,11.557,450,0
+UONE.US,D,20200415,000000,11.4,11.4,11.4,11.4,26.3,0
+UONE.US,D,20200416,000000,13.5,14,11.8,11.8,844.3,0
+UONE.US,D,20200417,000000,11.9,13.2,11.8,12.301,189.9,0
+UONE.US,D,20200421,000000,13.4,13.5,13.342,13.5,169.5,0
+UONE.US,D,20200422,000000,13.8,13.8,12.6,12.6,410.2,0
+UONE.US,D,20200423,000000,12,12.1,12,12.1,99.4,0
+UONE.US,D,20200424,000000,12.1,12.1,11.176,11.176,103.6,0
+UONE.US,D,20200427,000000,11.5,12,11.41,12,217,0
+UONE.US,D,20200428,000000,11.6,12,11.6,12,223.4,0
+UONE.US,D,20200429,000000,13.3,13.3,13.213,13.213,102,0
+UONE.US,D,20200430,000000,13.7,13.7,13.7,13.7,82.5,0
+UONE.US,D,20200501,000000,13.7,13.7,13.7,13.7,67.3,0
+UONE.US,D,20200504,000000,13.6,13.6,11.575,12.5,167.8,0
+UONE.US,D,20200505,000000,12.5,12.5,12.5,12.5,71.4,0
+UONE.US,D,20200506,000000,10.601,12.4,10.601,12.4,88.5,0
+UONE.US,D,20200507,000000,12.133,12.399,12.133,12.399,147.5,0
+UONE.US,D,20200508,000000,12.7,13.35,12.05,13,940.3,0
+UONE.US,D,20200511,000000,14.4,14.4,12.9,13.1,1551.9,0
+UONE.US,D,20200512,000000,13.975,13.975,13.975,13.975,70,0
+UONE.US,D,20200513,000000,13.5,13.9,11,13.9,196.9,0
+UONE.US,D,20200514,000000,10.9,13,10.9,12.999,253.2,0
+UONE.US,D,20200515,000000,12.3,13,12.1,12.4,198.3,0
+UONE.US,D,20200518,000000,12.9,13.128,12.9,12.99,275.2,0
+UONE.US,D,20200519,000000,10.9,12.685,10.6,11.459,509.8,0
+UONE.US,D,20200520,000000,13.1,13.1,13,13.099,170.8,0
+UONE.US,D,20200521,000000,13,13,11.1,12.2,273.3,0
+UONE.US,D,20200522,000000,12.8,12.95,12.5,12.95,135.5,0
+UONE.US,D,20200526,000000,13.6,13.6,12.501,12.758,236.1,0
+UONE.US,D,20200527,000000,12.5,12.5,12.5,12.5,126.2,0
+UONE.US,D,20200528,000000,13.3,13.3,13.1,13.1,152,0
+UONE.US,D,20200529,000000,13.1,13.102,12.95,13.1,149.3,0
+UONE.US,D,20200601,000000,13.4,13.4,12.85,13.2,159.3,0
+UONE.US,D,20200602,000000,13.5,13.5,12.5,13.137,468.6,0
+UONE.US,D,20200603,000000,13.5,13.5,13.2,13.35,496.6,0
+UONE.US,D,20200604,000000,14.1,25,14,20,37212.4,0
+UONE.US,D,20200605,000000,24.3,24.3,15.7,19.4,10168.6,0
+UONE.US,D,20200608,000000,19.899,21.5,19.2,20.7,9083.8,0
+UONE.US,D,20200609,000000,22,22,19.501,20,7421.1,0
+UONE.US,D,20200610,000000,19.8,20,18.041,18.599,1758.5,0
+UONE.US,D,20200611,000000,18.6,18.6,14.9,15.1,2760.1,0
+UONE.US,D,20200612,000000,15.8,27.4,15.4,18.4,30851.9,0
+UONE.US,D,20200615,000000,21.8,83.8,19.101,65.4,2506050,0
+UONE.US,D,20200616,000000,67.7,400,61,271.9,4534519,0
+UONE.US,D,20200617,000000,220,220,117.6,127.1,751803,0
+UONE.US,D,20200618,000000,106,355,105,250,5807045,0
+UONE.US,D,20200619,000000,407.5,541.6,333.3,363,2590671,0
+UONE.US,D,20200622,000000,310,312.2,181,193.6,836111,0
+UONE.US,D,20200623,000000,236.9,294.8,225,259.7,1190303,0
+UONE.US,D,20200624,000000,240,260,201,248.7,283498,0
+UONE.US,D,20200625,000000,220.4,240,216.4,220,76499.4,0
+UONE.US,D,20200626,000000,220,255,200,207.5,121241,0
+UONE.US,D,20200629,000000,219.5,219.5,171,180.3,87978.1,0
+UONE.US,D,20200630,000000,230,230,190,202.5,184450,0
+UONE.US,D,20200701,000000,215,215,191.5,196.3,42894.4,0
+UONE.US,D,20200702,000000,192.5,197.1,178.185,192.7,47226.1,0
+UONE.US,D,20200706,000000,196.4,196.6,185.2,190.1,49189.8,0
+UONE.US,D,20200707,000000,181,184.3,172.8,178.1,37582.5,0
+UONE.US,D,20200708,000000,175.6,177.4,158,159,44652.6,0
+UONE.US,D,20200709,000000,160.2,162.471,134.8,140.6,47982.3,0
+UONE.US,D,20200710,000000,134.8,202.594,130.1,155.7,490314,0
+UONE.US,D,20200713,000000,150.5,153.61,139,139.4,61565.4,0
+UONE.US,D,20200714,000000,139.4,145.8,130,143,35580.5,0
+UONE.US,D,20200715,000000,140.1,175,140.1,148,94606.8,0
+UONE.US,D,20200716,000000,146.4,148.771,140,141.5,24860.9,0
+UONE.US,D,20200717,000000,141.5,146,140,143,26560.4,0
+UONE.US,D,20200720,000000,142.5,143.2,136.1,141,15251.7,0
+UONE.US,D,20200721,000000,140.8,140.9,135.4,138,17078.7,0
+UONE.US,D,20200722,000000,137.4,164.8,137.1,145.8,79257.8,0
+UONE.US,D,20200723,000000,143.2,147,137.5,140.7,16893,0
+UONE.US,D,20200724,000000,139.5,141.6,137.702,139.6,9952.9,0
+UONE.US,D,20200727,000000,140.1,141.971,135.1,138.4,15044.5,0
+UONE.US,D,20200728,000000,137.5,141.9,135.5,140.3,15184.6,0
+UONE.US,D,20200729,000000,139.8,144.4,134.3,141,36164.8,0
+UONE.US,D,20200730,000000,139.4,145,135.6,140,32701.4,0
+UONE.US,D,20200731,000000,136.975,138.465,128,128,18884.3,0
+UONE.US,D,20200803,000000,127.7,129.9,122.9,126.7,14683.2,0
+UONE.US,D,20200804,000000,125.7,136.892,124.7,129,24756.2,0
+UONE.US,D,20200805,000000,128.7,133.7,128.668,129.1,13922.3,0
+UONE.US,D,20200806,000000,130,131.349,115.701,120.9,29058.6,0
+UONE.US,D,20200807,000000,120,124.9,113.6,115.5,24912,0
+UONE.US,D,20200810,000000,115,115,107.5,109.3,14686.7,0
+UONE.US,D,20200811,000000,108.3,110.5,103.8,106.6,32290.9,0
+UONE.US,D,20200812,000000,116.8,122.1,106,109.3,35018.5,0
+UONE.US,D,20200813,000000,107.6,112.4,105,108.9,14135.8,0
+UONE.US,D,20200814,000000,108.8,109.2,105,106.5,10141.3,0
+UONE.US,D,20200817,000000,106.3,107.8,93.601,95.6,22603.1,0
+UONE.US,D,20200818,000000,89,89,67.061,73.3,116299,0
+UONE.US,D,20200819,000000,69.9,74.899,60.4,63,76250.9,0
+UONE.US,D,20200820,000000,61,61.7,56.299,57.6,49973.1,0
+UONE.US,D,20200821,000000,57.1,57.1,50.1,50.2,49657.5,0
+UONE.US,D,20200824,000000,49,49,40.9,41.5,68726.7,0
+UONE.US,D,20200825,000000,65.4,65.5,42.401,44.9,1668887,0
+UONE.US,D,20200826,000000,41.6,42,36.9,39,303952,0
+UONE.US,D,20200827,000000,44.1,44.9,39.1,42,354421,0
+UONE.US,D,20200828,000000,40.1,41.2,37.1,40.7,112303,0
+UONE.US,D,20200831,000000,39.5,39.5,35.2,36.8,120062,0
+UONE.US,D,20200901,000000,36.4,36.8,33.3,34.3,95201.7,0
+UONE.US,D,20200902,000000,33.8,47.3,32.3,42.1,927573,0
+UONE.US,D,20200903,000000,38,40,34.2,35.1,159723,0
+UONE.US,D,20200904,000000,36,36.7,33.4,36.1,102395,0
+UONE.US,D,20200908,000000,34.1,36,33.3,34.5,61535.8,0
+UONE.US,D,20200909,000000,34.7,44.2,33.7,36.4,554253,0
+UONE.US,D,20200910,000000,35.2,40.4,35.2,37.1,135361,0
+UONE.US,D,20200911,000000,37.8,37.9,34.7,34.8,60810.1,0
+UONE.US,D,20200914,000000,34.5,36.4,34.5,35.8,52168.2,0
+UONE.US,D,20200915,000000,35.9,39.5,34.7,37.9,135894,0
+UONE.US,D,20200916,000000,38.5,41.6,36.618,39.7,125750,0
+UONE.US,D,20200917,000000,39,44.6,38,38.6,139804,0
+UONE.US,D,20200918,000000,38.8,39.9,37.5,39.3,44193.7,0
+UONE.US,D,20200921,000000,38.1,38.311,36.2,37.1,27186.3,0
+UONE.US,D,20200922,000000,37.4,39.045,36.5,37.8,25537.9,0
+UONE.US,D,20200923,000000,37.3,42.5,36.712,41.4,201267,0
+UONE.US,D,20200924,000000,39.2,43.6,36.2,38.3,180214,0
+UONE.US,D,20200925,000000,36.9,69.9,36.3,65.6,1126230,0
+UONE.US,D,20200928,000000,64.6,72.5,53,61.1,2382364,0
+UONE.US,D,20200929,000000,53.5,78,52.2,64.2,1410959,0
+UONE.US,D,20200930,000000,56.6,61.9,55.6,57.3,289158,0
+UONE.US,D,20201001,000000,56.3,56.608,48.5,48.9,197697,0
+UONE.US,D,20201002,000000,46.5,52.8,45.5,51.5,133185,0
+UONE.US,D,20201005,000000,50.4,53.795,48.501,50.5,75415.5,0
+UONE.US,D,20201006,000000,50,56.5,49.6,52.1,194035,0
+UONE.US,D,20201007,000000,53,62.8,51.5,57.7,427407,0
+UONE.US,D,20201008,000000,60,68.5,57.6,57.8,546187,0
+UONE.US,D,20201009,000000,57,59.5,53.801,54.9,126974,0
+UONE.US,D,20201012,000000,55,55.8,51.7,52.4,67925.2,0
+UONE.US,D,20201013,000000,51,58,50.1,52.5,107731,0
+UONE.US,D,20201014,000000,51.8,53,49.8,50.1,72245.2,0
+UONE.US,D,20201015,000000,49.6,51,48.2,49.6,55851.4,0
+UONE.US,D,20201016,000000,49.8,51,48.7,49.3,46733.5,0
+UONE.US,D,20201019,000000,49.3,50.6,48.9,49.5,35220.1,0
+UONE.US,D,20201020,000000,49.8,52.9,49.201,52.2,119780,0
+UONE.US,D,20201021,000000,52.1,55,50.7,53.2,85157.1,0
+UONE.US,D,20201022,000000,58,62.8,55.5,57.3,734854,0
+UONE.US,D,20201023,000000,55.6,55.7,52.2,53.3,72585,0
+UONE.US,D,20201026,000000,52.5,53,48.4,51,50165.2,0
+UONE.US,D,20201027,000000,50.6,52,48.2,51.5,59254.5,0
+UONE.US,D,20201028,000000,50.2,50.5,47.2,49.7,36928.9,0
+UONE.US,D,20201029,000000,49.6,50,48.1,49.3,40307.1,0
+UONE.US,D,20201030,000000,49.1,49.3,45.8,46.8,31219.3,0
+UONE.US,D,20201102,000000,47.6,49,43.6,47.6,43351.5,0
+UONE.US,D,20201103,000000,48.5,55.6,47.7,51.3,122566,0
+UONE.US,D,20201104,000000,51.1,51.86,49,49.9,28286.3,0
+UONE.US,D,20201105,000000,49.2,52.389,49.14,50.8,38420.4,0
+UONE.US,D,20201106,000000,53,58.4,50.2,51.2,153972,0
+UONE.US,D,20201109,000000,53,53.5,50,52.8,71041.7,0
+UONE.US,D,20201110,000000,52.2,52.499,49.2,50.7,54154.4,0
+UONE.US,D,20201111,000000,50.6,51.699,49.9,50.6,35849.1,0
+UONE.US,D,20201112,000000,46,55,45.4,49.5,94626.1,0
+UONE.US,D,20201113,000000,49.6,50.6,47.5,48.2,26144.8,0
+UONE.US,D,20201116,000000,49.3,51.7,48.2,49.8,55193.3,0
+UONE.US,D,20201117,000000,49.5,53.7,48.3,52.7,187873,0
+UONE.US,D,20201118,000000,52.9,53.8,50.1,50.1,71270.5,0
+UONE.US,D,20201119,000000,50.5,51.05,49.2,50.5,25242.1,0
+UONE.US,D,20201120,000000,49.8,51.8,49.5,50.7,31303.9,0
+UONE.US,D,20201123,000000,50.9,54,49.6,52.6,73301.8,0
+UONE.US,D,20201124,000000,52.3,52.8,50.4,51.4,51785.1,0
+UONE.US,D,20201125,000000,51.4,56.489,50.6,54.3,135724,0
+UONE.US,D,20201127,000000,56.8,57,52.9,53.7,67483.2,0
+UONE.US,D,20201130,000000,52.1,53.425,49.8,53.1,49063.7,0
+UONE.US,D,20201201,000000,51.7,54.34,51.1,51.5,57443.8,0
+UONE.US,D,20201202,000000,51.5,54,49,51.8,125396,0
+UONE.US,D,20201203,000000,51.7,52.644,50.8,51.1,25094.4,0
+UONE.US,D,20201204,000000,51.7,52.5,50.7,51.3,21516,0
+UONE.US,D,20201207,000000,51.8,52.4,50.9,52.1,21207.1,0
+UONE.US,D,20201208,000000,51.7,52.399,51.5,51.5,17971,0
+UONE.US,D,20201209,000000,52,56.8,51.2,52.3,115623,0
+UONE.US,D,20201210,000000,51.6,53.5,50.8,51.5,31511.7,0
+UONE.US,D,20201211,000000,51.5,52,49.3,50.6,29816.5,0
+UONE.US,D,20201214,000000,51.5,51.7,49.4,49.9,21474.5,0
+UONE.US,D,20201215,000000,50,52.3,48.2,49.2,99879.7,0
+UONE.US,D,20201216,000000,49.5,49.7,48.1,49,29018.7,0
+UONE.US,D,20201217,000000,49.1,49.9,48,49.1,26173.6,0
+UONE.US,D,20201218,000000,49.1,49.37,46.5,46.5,50448.9,0
+UONE.US,D,20201221,000000,46.284,48.3,45.9,47,22265.1,0
+UONE.US,D,20201222,000000,47.9,47.909,45.6,46.6,22914.6,0
+UONE.US,D,20201223,000000,47,48.5,46.6,48.3,24685.1,0
+UONE.US,D,20201224,000000,47.7,48.3,47.1,47.2,9797.5,0
+UONE.US,D,20201228,000000,47.7,47.7,45.65,45.7,21123.5,0
+UONE.US,D,20201229,000000,46.1,46.7,41.3,45,45101.8,0
+UONE.US,D,20201230,000000,44.5,45.8,43.082,43.9,15928.4,0
+UONE.US,D,20201231,000000,44.7,44.731,41.65,42.1,21380.8,0
+UONE.US,D,20210104,000000,42.5,43.37,40.5,41.6,21794.8,0
+UONE.US,D,20210105,000000,42,44.5,41.8,43.9,27893.9,0
+UONE.US,D,20210106,000000,44.6,88.7,44.6,88.7,1622246,0
+UONE.US,D,20210107,000000,68.3,74.3,60,69.5,653789,0
+UONE.US,D,20210108,000000,66.7,69.7,60.2,61.4,186085,0
+UONE.US,D,20210111,000000,61,64.799,58.7,60.2,68813.9,0
+UONE.US,D,20210112,000000,59.9,66.5,59.1,59.9,217331,0
+UONE.US,D,20210113,000000,59.6,62.8,58.5,61.4,111664,0
+UONE.US,D,20210114,000000,61.4,74.3,61.1,65.9,514389,0
+UONE.US,D,20210115,000000,63.2,65.7,56,59,237317,0
+UONE.US,D,20210119,000000,60,77.7,56.827,64.3,691386,0
+UONE.US,D,20210120,000000,63,64.3,60.1,61,138680,0
+UONE.US,D,20210121,000000,61,61,58.5,59.8,57196.5,0
+UONE.US,D,20210122,000000,59,60,57,59.1,59787,0
+UONE.US,D,20210125,000000,58.2,59.5,52.8,57.4,72008.8,0
+UONE.US,D,20210126,000000,59.3,64,57.5,58.3,220774,0
+UONE.US,D,20210127,000000,73.3,85.3,67.5,69.6,877742,0
+UONE.US,D,20210128,000000,69,83.29,63.1,66.2,246923,0
+UONE.US,D,20210129,000000,69.8,76.1,67,69.3,133783,0
+UONE.US,D,20210201,000000,70.6,73.5,66.101,69.6,108205,0
+UONE.US,D,20210202,000000,70.1,70.611,67.1,69,48750.8,0
+UONE.US,D,20210203,000000,69.5,72.7,67.638,70,67498.5,0
+UONE.US,D,20210204,000000,70,71.9,67.2,68.1,73976.8,0
+UONE.US,D,20210205,000000,69.5,77.3,67.101,68.2,188362,0
+UONE.US,D,20210208,000000,69.126,70.4,66.5,67.7,123108,0
+UONE.US,D,20210209,000000,67.5,69.6,65.5,66,121520,0
+UONE.US,D,20210210,000000,66.5,67,61.3,66.5,106927,0
+UONE.US,D,20210211,000000,66.5,67,61.7,66.3,64105.1,0
+UONE.US,D,20210212,000000,65.5,67.8,64.2,65.7,50308,0
+UONE.US,D,20210216,000000,66.1,72,65.8,68.3,109392,0
+UONE.US,D,20210217,000000,69.6,70.9,66.1,68.2,63912.4,0
+UONE.US,D,20210218,000000,68.2,68.2,62.6,63,41299,0
+UONE.US,D,20210219,000000,63.1,65.5,62.5,63.4,30648,0
+UONE.US,D,20210222,000000,62.2,72.795,61.5,68.8,312545,0
+UONE.US,D,20210223,000000,63.8,66.8,58.2,60.6,213055,0
+UONE.US,D,20210224,000000,60,62.4,59.7,60.5,30706.3,0
+UONE.US,D,20210225,000000,61.5,61.8,57,57.3,36365,0
+UONE.US,D,20210226,000000,57,59.199,55.3,55.5,38228.8,0
+UONE.US,D,20210301,000000,57.2,58.8,56.1,57,21016.1,0
+UONE.US,D,20210302,000000,57.5,73,56.5,61.4,252148,0
+UONE.US,D,20210303,000000,61.127,61.6,56.2,57.9,73277.3,0
+UONE.US,D,20210304,000000,57,58,48.9,51.2,57853.9,0
+UONE.US,D,20210305,000000,51,52.7,48.1,50.5,32926.9,0
+UONE.US,D,20210308,000000,51.1,54.7,50.5,54.6,30557.1,0
+UONE.US,D,20210309,000000,55.2,56.4,52.5,55.3,72145.3,0
+UONE.US,D,20210310,000000,54.6,57.6,54.6,56.3,30618.2,0
+UONE.US,D,20210311,000000,56.4,61.9,55,58.9,106949,0
+UONE.US,D,20210312,000000,58.2,59.5,57.2,58,21572.8,0
+UONE.US,D,20210315,000000,59.1,60,56.7,57.7,24668.7,0
+UONE.US,D,20210316,000000,57.5,58.587,54.854,55.9,35096.5,0
+UONE.US,D,20210317,000000,55.3,59.6,53.3,59.5,36751.4,0
+UONE.US,D,20210318,000000,66.542,73,59.4,60.1,740567,0
+UONE.US,D,20210319,000000,60.2,65,58.4,58.6,141302,0
+UONE.US,D,20210322,000000,59.8,60.9,56.9,57,34602.4,0
+UONE.US,D,20210323,000000,56.05,58.5,54.1,54.5,39199.5,0
+UONE.US,D,20210324,000000,55,58.1,53.301,53.8,39333.8,0
+UONE.US,D,20210325,000000,52.5,55.19,51.669,54.2,23660.6,0
+UONE.US,D,20210326,000000,54.1,56.7,51.251,53,107561,0
+UONE.US,D,20210329,000000,53.1,54.3,51.7,53.4,25908.4,0
+UONE.US,D,20210330,000000,52.9,54.5,51,52.5,38458.4,0
+UONE.US,D,20210331,000000,51.9,54.5,51.3,53.9,29103.8,0
+UONE.US,D,20210401,000000,53.7,55.6,53.101,54.6,18280,0
+UONE.US,D,20210405,000000,56,57.5,54.5,55.9,26652.1,0
+UONE.US,D,20210406,000000,55.9,56.5,55.1,55.3,9135.2,0
+UONE.US,D,20210407,000000,55.3,55.7,54.1,54.2,8641.8,0
+UONE.US,D,20210408,000000,54.2,54.7,52.5,53.6,26039.3,0
+UONE.US,D,20210409,000000,53.2,54.4,52.014,52.6,15119.5,0
+UONE.US,D,20210412,000000,52.6,53.418,49.9,50.6,55441.5,0
+UONE.US,D,20210413,000000,50.9,52.5,50.561,52,33200.2,0
+UONE.US,D,20210414,000000,52,53.4,50.3,51,20979.7,0
+UONE.US,D,20210415,000000,51.6,51.7,50.3,50.9,21509.9,0
+UONE.US,D,20210416,000000,50.9,51.4,49,49.5,15472.6,0
+UONE.US,D,20210419,000000,49.8,50,47.5,48.4,13170.8,0
+UONE.US,D,20210420,000000,48.6,53.6,46.8,52.5,111435,0
+UONE.US,D,20210421,000000,50.7,50.7,47.506,48.7,73345.1,0
+UONE.US,D,20210422,000000,48.922,50.5,47.8,48.6,29010.1,0
+UONE.US,D,20210423,000000,48.6,54.6,48.6,51.6,174765,0
+UONE.US,D,20210426,000000,51.1,53.2,50.2,52.4,37138.4,0
+UONE.US,D,20210427,000000,53,54,51.7,52.8,65356.9,0
+UONE.US,D,20210428,000000,52.7,55.9,52.006,54.2,51616.4,0
+UONE.US,D,20210429,000000,53.5,54.5,50.8,52,29019.9,0
+UONE.US,D,20210430,000000,51.5,52.2,50.8,51.5,10983.1,0
+UONE.US,D,20210503,000000,52.1,52.5,51,52.1,15780.1,0
+UONE.US,D,20210504,000000,52.1,52.5,49.2,50,58983.6,0
+UONE.US,D,20210505,000000,50,50.9,48.1,48.7,25289.4,0
+UONE.US,D,20210506,000000,48.8,49.5,46.4,47,12103.9,0
+UONE.US,D,20210507,000000,47.3,49.4,47.3,48.1,15149.4,0
+UONE.US,D,20210510,000000,49,49.1,45.54,45.6,14881.2,0
+UONE.US,D,20210511,000000,44.1,46.7,43.8,46,13341.8,0
+UONE.US,D,20210512,000000,46.3,48.745,46,48.7,37902.3,0
+UONE.US,D,20210513,000000,49.2,51.6,48.7,51.3,42630.4,0
+UONE.US,D,20210514,000000,51,52.9,50,52.2,33096.5,0
+UONE.US,D,20210517,000000,52.4,54.3,51.147,54.3,29190.9,0
+UONE.US,D,20210518,000000,54.799,56,52.2,53.2,36972.7,0
+UONE.US,D,20210519,000000,52.5,61.599,51.3,60.1,197329,0
+UONE.US,D,20210520,000000,62,99.5,60.1,95.6,8205383,0
+UONE.US,D,20210521,000000,92.3,106.799,78.4,83.3,4598022,0
+UONE.US,D,20210524,000000,83.3,91.5,79.2,80.7,574763,0
+UONE.US,D,20210525,000000,80,83.3,76,77.3,307493,0
+UONE.US,D,20210526,000000,76.2,82.5,73.8,74.7,272349,0
+UONE.US,D,20210527,000000,74.2,78.4,73.6,77.5,130687,0
+UONE.US,D,20210528,000000,76.65,77.499,72.38,73.5,142976,0
+UONE.US,D,20210601,000000,76,87.3,75.1,85.6,255404,0
+UONE.US,D,20210602,000000,93.3,133.7,90,114.1,2466331,0
+UONE.US,D,20210603,000000,109.3,147.5,100.1,127.5,1170549,0
+UONE.US,D,20210604,000000,125.1,139.8,122.5,130.6,605553,0
+UONE.US,D,20210607,000000,143,183.7,143,177.1,1731684,0
+UONE.US,D,20210608,000000,177.3,193.43,151.1,185.7,769724,0
+UONE.US,D,20210609,000000,180,184.386,160.3,162.3,265808,0
+UONE.US,D,20210610,000000,162.7,170.65,153.1,154.5,154876,0
+UONE.US,D,20210611,000000,158.4,241.6,157,205.8,3751887,0
+UONE.US,D,20210614,000000,200.7,223.5,194.8,209.5,969987,0
+UONE.US,D,20210615,000000,209.688,211.5,166.3,183.3,633898,0
+UONE.US,D,20210616,000000,171.2,187.7,165.3,177,313048,0
+UONE.US,D,20210617,000000,167.481,173,125.701,136.6,904855,0
+UONE.US,D,20210618,000000,133.2,135.7,96.809,98.4,931147,0
+UONE.US,D,20210621,000000,94.305,105.5,88,89.8,679065,0
+UONE.US,D,20210622,000000,90.7,97.7,88.272,88.6,252031,0
+UONE.US,D,20210623,000000,88.5,96.4,85.2,92.7,270927,0
+UONE.US,D,20210624,000000,92.182,107.7,88.8,98.3,921294,0
+UONE.US,D,20210625,000000,96.5,100,93.101,94.3,165321,0
+UONE.US,D,20210628,000000,94.2,98.5,90.3,93.1,492012,0
+UONE.US,D,20210629,000000,95.1,96,86.2,86.7,157265,0
+UONE.US,D,20210630,000000,84.9,88.2,81.4,86.7,109561,0
+UONE.US,D,20210701,000000,87,88.088,82.084,82.5,62323.5,0
+UONE.US,D,20210702,000000,82,89.3,81,87.1,232989,0
+UONE.US,D,20210706,000000,83.1,85.3,80.5,83,101266,0
+UONE.US,D,20210707,000000,84.4,84.687,74.5,75.5,211266,0
+UONE.US,D,20210708,000000,85.7,111.2,82,90,5849157,0
+UONE.US,D,20210709,000000,94.1,96.8,85.7,90.1,852773,0
+UONE.US,D,20210712,000000,86.6,87.762,78.3,79.1,235629,0
+UONE.US,D,20210713,000000,76.6,79.899,71.6,72.4,195805,0
+UONE.US,D,20210714,000000,71.1,74.7,67.5,68.2,134311,0
+UONE.US,D,20210715,000000,67.4,70.7,63.759,68,133797,0
+UONE.US,D,20210716,000000,67.9,72.8,66,72.1,171092,0
+UONE.US,D,20210719,000000,68.6,70.9,66.8,70.9,43945.7,0
+UONE.US,D,20210720,000000,71.1,77.999,68.397,71.8,131702,0
+UONE.US,D,20210721,000000,71.9,75.8,71.8,74.6,48914.1,0
+UONE.US,D,20210722,000000,74.6,74.6,69.3,69.7,47770.6,0
+UONE.US,D,20210723,000000,70.3,70.95,67,69.9,40390.2,0
+UONE.US,D,20210726,000000,68.9,70.4,67.6,68.2,25454.1,0
+UONE.US,D,20210727,000000,68.5,69.8,64.7,66.9,22672.4,0
+UONE.US,D,20210728,000000,66.9,70,66.001,68.7,32958.1,0
+UONE.US,D,20210729,000000,69.9,69.9,66.91,67.1,29166.9,0
+UONE.US,D,20210730,000000,66.9,73,66,67.7,89153,0
+UONE.US,D,20210802,000000,66.978,71,66.5,69.4,36582.5,0
+UONE.US,D,20210803,000000,68.4,68.826,66.4,68.1,15197.5,0
+UONE.US,D,20210804,000000,67.4,68,66.2,67.2,14063.1,0
+UONE.US,D,20210805,000000,72.2,74.3,68.6,71.1,103237,0
+UONE.US,D,20210806,000000,70,72.4,68.231,71.2,31925.7,0
+UONE.US,D,20210809,000000,71,81,70,77.7,286996,0
+UONE.US,D,20210810,000000,76.8,79.3,74.6,78.6,67794.1,0
+UONE.US,D,20210811,000000,79,79.799,74.8,77.8,36400.2,0
+UONE.US,D,20210812,000000,78.1,78.4,70.7,71.3,44517.9,0
+UONE.US,D,20210813,000000,71,74.3,68.86,70.6,25619.3,0
+UONE.US,D,20210816,000000,69.15,71.799,67.1,67.7,93250.7,0
+UONE.US,D,20210817,000000,67.6,67.8,63.2,64.7,51841.7,0
+UONE.US,D,20210818,000000,65.4,69.4,64.4,67.1,47319,0
+UONE.US,D,20210819,000000,65.6,67.4,64,64,21839.3,0
+UONE.US,D,20210820,000000,64,67.18,64,65.3,16073.2,0
+UONE.US,D,20210823,000000,66.7,70.1,65.3,69.7,27515.5,0
+UONE.US,D,20210824,000000,69.9,74.195,68.7,72.8,38545.7,0
+UONE.US,D,20210825,000000,72,76.5,70.7,73.8,25883.6,0
+UONE.US,D,20210826,000000,72.4,75.4,70.8,70.9,16693.9,0
+UONE.US,D,20210827,000000,70.8,75.7,70.8,74.1,21709.8,0
+UONE.US,D,20210830,000000,72.8,83.5,72,78.7,66038.7,0
+UONE.US,D,20210831,000000,78.886,81.7,78.7,79.3,54884.6,0
+UONE.US,D,20210901,000000,80,83,77,77.5,52708.8,0
+UONE.US,D,20210902,000000,78.6,80,75.9,78.5,46483.5,0
+UONE.US,D,20210903,000000,78,78.7,75.3,78.4,19977.3,0
+UONE.US,D,20210907,000000,78.4,85.3,78.4,83.3,44963.3,0
+UONE.US,D,20210908,000000,83.7,84.1,78,79.5,25413.8,0
+UONE.US,D,20210909,000000,79.1,81.308,78.1,79.7,15929.8,0
+UONE.US,D,20210910,000000,79.3,80.78,77.7,79,19938.4,0
+UONE.US,D,20210913,000000,79,80,76.416,78.7,14606.3,0
+UONE.US,D,20210914,000000,78.7,79.1,75,75.8,23414.9,0
+UONE.US,D,20210915,000000,75.8,77,74.793,75.6,12192.3,0
+UONE.US,D,20210916,000000,75.2,77.9,74.739,76.4,16584.8,0
+UONE.US,D,20210917,000000,77.2,77.399,75.3,76.5,12438,0
+UONE.US,D,20210920,000000,74.7,75.301,72.6,74.1,16189.8,0
+UONE.US,D,20210921,000000,74,74.999,72.8,72.8,17083.7,0
+UONE.US,D,20210922,000000,74.4,77.199,74.1,76.1,13359.4,0
+UONE.US,D,20210923,000000,75.9,77.899,75.17,75.3,15261.3,0
+UONE.US,D,20210924,000000,75.4,76.9,74.1,75.8,17488.3,0
+UONE.US,D,20210927,000000,75.1,81.7,75,79.3,40215.6,0
+UONE.US,D,20210928,000000,79.9,81.4,76.2,79,25432.1,0
+UONE.US,D,20210929,000000,78.7,84,78.42,83.1,29361.1,0
+UONE.US,D,20210930,000000,82.6,83.9,80.9,81.2,22229.8,0
+UONE.US,D,20211001,000000,81.6,90.9,81,83.1,68194.4,0
+UONE.US,D,20211004,000000,84,86.3,81,83.8,26830.6,0
+UONE.US,D,20211005,000000,83.2,88.1,80.3,82.2,57344.4,0
+UONE.US,D,20211006,000000,82.2,83.789,79.4,82.5,11529.9,0
+UONE.US,D,20211007,000000,82.4,86.7,82.302,85.8,14388.9,0
+UONE.US,D,20211008,000000,86.4,87.597,84.552,85.5,13211.4,0
+UONE.US,D,20211011,000000,85,86.4,84.2,85.1,7987,0
+UONE.US,D,20211012,000000,85.8,89.499,85.101,86.6,20770.2,0
+UONE.US,D,20211013,000000,87.7,89.8,84.9,86.1,25322.4,0
+UONE.US,D,20211014,000000,88,88,84.5,85.3,13181.9,0
+UONE.US,D,20211015,000000,85.7,88.879,85.5,87,20527.4,0
+UONE.US,D,20211018,000000,87.5,91.594,84.7,84.9,28069,0
+UONE.US,D,20211019,000000,85.2,85.899,82.6,84.5,14711.2,0
+UONE.US,D,20211020,000000,84.5,88.5,84.112,87.4,11996.3,0
+UONE.US,D,20211021,000000,86.6,90.194,85,88.6,26173.1,0
+UONE.US,D,20211022,000000,87.7,111.699,86.46,95.3,288878,0
+UONE.US,D,20211025,000000,96,103.945,92.61,97.8,83115.7,0
+UONE.US,D,20211026,000000,98.4,109.399,94.9,105.9,135925,0
+UONE.US,D,20211027,000000,107.25,118.699,105.109,114.3,151394,0
+UONE.US,D,20211028,000000,116.3,122,101.4,106.7,128109,0
+UONE.US,D,20211029,000000,101.9,101.9,93.6,95,81004.4,0
+UONE.US,D,20211101,000000,97.6,108.5,97.2,104.6,72930.2,0
+UONE.US,D,20211102,000000,105,110.5,98,110,73090.7,0
+UONE.US,D,20211103,000000,72.6,81.7,68,75.5,415236,0
+UONE.US,D,20211104,000000,78.6,79.8,69.601,70,151695,0
+UONE.US,D,20211105,000000,69.7,69.8,64.4,64.7,86001.3,0
+UONE.US,D,20211108,000000,65.4,68.8,64.2,66,63469,0
+UONE.US,D,20211109,000000,65.5,66.3,63.3,64.8,33042,0
+UONE.US,D,20211110,000000,65.5,65.5,61.1,61.7,30766.6,0
+UONE.US,D,20211111,000000,61.2,64.8,60.8,64.4,25339,0
+UONE.US,D,20211112,000000,63.8,64.341,62.15,62.5,17637.1,0
+UONE.US,D,20211115,000000,63.5,64.25,61.643,61.8,18056.9,0
+UONE.US,D,20211116,000000,61.3,61.828,58.1,59.5,42689.5,0
+UONE.US,D,20211117,000000,60.1,60.6,58.5,58.5,18486.2,0
+UONE.US,D,20211118,000000,58.5,59.077,55.3,56.4,17548.5,0
+UONE.US,D,20211119,000000,56.2,60.7,55.7,57.5,79626.8,0
+UONE.US,D,20211122,000000,57.9,57.9,54.7,55.2,25388.3,0
+UONE.US,D,20211123,000000,54.4,55.4,52.6,53.1,16030.7,0
+UONE.US,D,20211124,000000,52.8,53.814,52.1,52.6,21482.7,0
+UONE.US,D,20211126,000000,52.5,52.648,50,52.2,17471.8,0
+UONE.US,D,20211129,000000,52.7,53.5,51.069,52,14145.5,0
+UONE.US,D,20211130,000000,51.4,52.3,48.5,50.7,23092.9,0
+UONE.US,D,20211201,000000,51.7,52.5,45.7,46,62341.3,0
+UONE.US,D,20211202,000000,46,50.331,46,48.2,25071.9,0
+UONE.US,D,20211203,000000,48.1,49.332,44.6,44.7,22926.1,0
+UONE.US,D,20211206,000000,44.9,47.644,43.9,46.5,12879.3,0
+UONE.US,D,20211207,000000,47.5,51,47.439,50.5,18956.9,0
+UONE.US,D,20211208,000000,51.1,52.5,50.5,51.8,9591.6,0
+UONE.US,D,20211209,000000,52,54.3,51.003,52,18513.1,0
+UONE.US,D,20211210,000000,53.1,53.252,49.6,49.9,6803.1,0
+UONE.US,D,20211213,000000,49.1,51.55,47.5,49.3,12354,0
+UONE.US,D,20211214,000000,49.3,50.9,47.2,48,9981.7,0
+UONE.US,D,20211215,000000,47.4,51.5,46.4,50.6,21644.7,0
+UONE.US,D,20211216,000000,51.9,51.9,47.034,47.4,10049.1,0
+UONE.US,D,20211217,000000,47.5,52.2,45.521,48.1,53144.1,0
+UONE.US,D,20211220,000000,46.5,47.8,44.9,46.6,14249.2,0
+UONE.US,D,20211221,000000,47.2,49.5,47.1,48.4,10609.3,0
+UONE.US,D,20211222,000000,48.3,50.7,48.101,49.1,15651.3,0
+UONE.US,D,20211223,000000,49,50.6,48.1,49.8,9740.8,0
+UONE.US,D,20211227,000000,50.1,50.823,48.3,48.5,14608.8,0
+UONE.US,D,20211228,000000,48.2,49.7,47.2,47.4,25244.9,0
+UONE.US,D,20211229,000000,47.7,48.4,46.101,46.6,15295.7,0
+UONE.US,D,20211230,000000,46.6,48.298,46.3,46.4,15304.9,0
+UONE.US,D,20211231,000000,47.4,48.2,46,46.5,13526.8,0
+UONE.US,D,20220103,000000,46.2,48.695,46.112,47.6,16929.1,0
+UONE.US,D,20220104,000000,48,51.2,47.676,50.7,16515.5,0
+UONE.US,D,20220105,000000,50.2,52.9,47.7,47.9,40993.5,0
+UONE.US,D,20220106,000000,47.6,49.2,45.601,48.7,19881.2,0
+UONE.US,D,20220107,000000,48.1,50.8,47.806,50.3,14345.3,0
+UONE.US,D,20220110,000000,49.5,51,48.5,50.5,11910.1,0
+UONE.US,D,20220111,000000,50,55.5,49.75,53.1,20957.6,0
+UONE.US,D,20220112,000000,53.1,53.1,50,51.8,20292.7,0
+UONE.US,D,20220113,000000,52.1,53.5,51.356,52,19496.3,0
+UONE.US,D,20220114,000000,52,52.545,48.7,52.4,22151.8,0
+UONE.US,D,20220118,000000,50.8,51.5,47.9,48.4,18450.7,0
+UONE.US,D,20220119,000000,48.4,48.99,47.003,47.9,9410.7,0
+UONE.US,D,20220120,000000,48.4,49.299,46.9,46.9,12522.5,0
+UONE.US,D,20220121,000000,46.6,46.6,41.5,41.9,30824.8,0
+UONE.US,D,20220124,000000,40,42.2,37.3,41.9,30239.7,0
+UONE.US,D,20220125,000000,42.1,53.2,42.1,50.7,99181.2,0
+UONE.US,D,20220126,000000,50.6,54.5,49.2,53.1,45361.2,0
+UONE.US,D,20220127,000000,52.9,60,49.6,52,161620,0
+UONE.US,D,20220128,000000,51.5,53.609,50.5,51.7,17565.4,0
+UONE.US,D,20220131,000000,51.4,54.4,51.1,54.4,10584.2,0
+UONE.US,D,20220201,000000,54.5,59.7,54,57.9,30662.8,0
+UONE.US,D,20220202,000000,57.8,61.9,57,59.8,50183.3,0
+UONE.US,D,20220203,000000,57.1,58.499,53.2,54.7,18633.6,0
+UONE.US,D,20220204,000000,55,58.9,54.7,58.4,11203.3,0
+UONE.US,D,20220207,000000,58.6,58.656,55.1,55.3,8581.4,0
+UONE.US,D,20220208,000000,55.2,56.7,55.131,56.1,6527.9,0
+UONE.US,D,20220209,000000,56.9,57.499,55.3,56.8,10835.7,0
+UONE.US,D,20220210,000000,55.8,58,54.5,54.6,7725.5,0
+UONE.US,D,20220211,000000,54.6,55.899,52.1,52.7,8682.3,0
+UONE.US,D,20220214,000000,52.4,56.1,52.4,54.2,7962.4,0
+UONE.US,D,20220215,000000,54.9,57.7,54.802,56.1,10412.3,0
+UONE.US,D,20220216,000000,56.2,58.7,55.2,56,9229.9,0
+UONE.US,D,20220217,000000,55.1,55.599,52.6,53.1,9434.9,0
+UONE.US,D,20220218,000000,53.9,54.3,51.3,52.7,18786.4,0
+UONE.US,D,20220222,000000,52,53.8,51,53,19682.9,0
+UONE.US,D,20220223,000000,53.7,54.888,51.8,52.3,5071.7,0
+UONE.US,D,20220224,000000,50.25,54.3,49.3,54.2,11749.8,0
+UONE.US,D,20220225,000000,54,54.2,51.852,53.9,10715.8,0
+UONE.US,D,20220228,000000,53.5,55.2,52.6,53.2,18011.4,0
+UONE.US,D,20220301,000000,52.6,54.19,51.8,52.9,8775.7,0
+UONE.US,D,20220302,000000,53.4,53.9,51.6,53.1,18558.2,0
+UONE.US,D,20220303,000000,53.6,55.392,52,53.7,12493.7,0
+UONE.US,D,20220304,000000,53.7,58.2,52.1,56.2,26487.2,0
+UONE.US,D,20220307,000000,55.7,56.1,52.4,52.4,12203.6,0
+UONE.US,D,20220308,000000,52.6,54.718,51.5,51.8,7238.6,0
+UONE.US,D,20220309,000000,53.9,53.921,52.1,52.7,6010.4,0
+UONE.US,D,20220310,000000,52.5,53.5,51.5,52.3,12388.4,0
+UONE.US,D,20220311,000000,52.8,53.1,50.2,50.5,7975.5,0
+UONE.US,D,20220314,000000,50.8,52.64,50,50.9,9977.3,0
+UONE.US,D,20220315,000000,50.9,52.3,50.2,51.2,7830.6,0
+UONE.US,D,20220316,000000,51.8,53,50.547,51.7,10041.5,0
+UONE.US,D,20220317,000000,51.6,53.6,51.6,52.8,12880.7,0
+UONE.US,D,20220318,000000,52.7,54.399,51.61,53.8,17708.8,0
+UONE.US,D,20220321,000000,53.9,56,52.7,56,7443.1,0
+UONE.US,D,20220322,000000,56.3,58.1,55.995,57.3,10398.2,0
+UONE.US,D,20220323,000000,56.5,60.2,56.5,59.2,11004.9,0
+UONE.US,D,20220324,000000,59.3,62.3,58,62.1,20632.1,0
+UONE.US,D,20220325,000000,63,70.7,61.8,66.15,67993.1,0
+UONE.US,D,20220328,000000,65.5,67.899,61.901,64.4,16051.5,0
+UONE.US,D,20220329,000000,63.9,67,63.8,65.8,8300.8,0
+UONE.US,D,20220330,000000,66.5,67.2,62.1,62.4,16353.8,0
+UONE.US,D,20220331,000000,63.5,63.5,60.68,62.5,10088.3,0
+UONE.US,D,20220401,000000,63.8,63.8,62.3,63.5,4610.4,0
+UONE.US,D,20220404,000000,63.5,66.95,63.182,65.85,10485.4,0
+UONE.US,D,20220405,000000,67.1,68.4,63.9,66.8,15616.1,0
+UONE.US,D,20220406,000000,66.9,67.073,63.202,65.8,10086.3,0
+UONE.US,D,20220407,000000,65.1,68.6,64.132,66.6,11184.6,0
+UONE.US,D,20220408,000000,67.5,71.65,66.5,69.2,22727.1,0
+UONE.US,D,20220411,000000,69.9,77,69.553,74.1,31423.6,0
+UONE.US,D,20220412,000000,75,87.4,75,80.5,92929.3,0
+UONE.US,D,20220413,000000,80.5,83.799,80,80.7,35544.5,0
+UONE.US,D,20220414,000000,79.7,82.5,79.7,81,19249.5,0
+UONE.US,D,20220418,000000,81.9,82.3,79,82.3,15923.5,0
+UONE.US,D,20220419,000000,82.2,84,80.6,84,19833.3,0
+UONE.US,D,20220420,000000,84.2,86.28,80,82.2,32178.1,0
+UONE.US,D,20220421,000000,82.8,82.82,71.3,73.5,40342.7,0
+UONE.US,D,20220422,000000,73.1,74.675,66.401,69.8,29975.9,0
+UONE.US,D,20220425,000000,70,76.5,69.3,76.2,20760.1,0
+UONE.US,D,20220426,000000,78,79.977,72.901,73.6,23956.1,0
+UONE.US,D,20220427,000000,74.2,78.332,73.201,76.2,11378.9,0
+UONE.US,D,20220428,000000,78.6,80.3,74.1,78.6,14484.6,0
+UONE.US,D,20220429,000000,78.4,82.499,77.8,80.9,20806.2,0
+UONE.US,D,20220502,000000,80,87.7,80,86.6,50030.8,0
+UONE.US,D,20220503,000000,86.3,88.8,81.901,85.1,29513.9,0
+UONE.US,D,20220504,000000,85.2,87.199,82.9,84.4,30888.2,0
+UONE.US,D,20220505,000000,83.9,90.9,83.1,89,55406.7,0
+UONE.US,D,20220506,000000,88,97.5,84.8,97.2,43879.3,0
+UONE.US,D,20220509,000000,94.8,99,92.6,94.4,36555.8,0
+UONE.US,D,20220510,000000,97.6,99.9,92.568,95.7,36941,0
+UONE.US,D,20220511,000000,95,99.3,91.811,92.6,22546.9,0
+UONE.US,D,20220512,000000,90.7,90.7,83,84.9,55146,0
+UONE.US,D,20220513,000000,85.6,94.7,84.8,94,24496.8,0
+UONE.US,D,20220516,000000,92.9,117.5,92.11,112.6,185442,0
+UONE.US,D,20220517,000000,114.3,115,104.5,112.9,78912.5,0
+UONE.US,D,20220518,000000,112.1,118.5,102.7,103.9,81565.6,0
+UONE.US,D,20220519,000000,106.1,111.092,104.101,105.4,21601.5,0
+UONE.US,D,20220520,000000,109.6,109.6,96.327,100.5,45673.2,0
+UONE.US,D,20220523,000000,103.3,106.099,99.4,100.8,25845,0
+UONE.US,D,20220524,000000,101.8,105,95.6,101.3,31560,0
+UONE.US,D,20220525,000000,100.4,112.4,100.4,107.6,30753.7,0
+UONE.US,D,20220526,000000,107.9,109.899,106.2,107.7,13543.2,0
+UONE.US,D,20220527,000000,108.4,121.5,108.4,121.4,68375.4,0
+UONE.US,D,20220531,000000,120.2,129.9,117.5,129.2,65460.2,0
+UONE.US,D,20220601,000000,131,131.2,122.1,127.2,59218.1,0
+UONE.US,D,20220602,000000,125.8,131.399,122.5,130,32875.8,0
+UONE.US,D,20220603,000000,127.5,131.9,119.25,124.8,47192.2,0
+UONE.US,D,20220606,000000,126.7,127.1,67.509,69.4,532700,0
+UONE.US,D,20220607,000000,67.4,73,63.8,70.4,157329,0
+UONE.US,D,20220608,000000,68.6,71.5,66.1,68.1,76986.5,0
+UONE.US,D,20220609,000000,68,71.499,66.4,69.2,54681.9,0
+UONE.US,D,20220610,000000,67.2,78.739,67,76.5,143133,0
+UONE.US,D,20220613,000000,72.5,76.056,60.5,63,120867,0
+UONE.US,D,20220614,000000,63.8,68,63.8,65.6,57376.2,0
+UONE.US,D,20220615,000000,65.9,71.9,65.6,70.1,44190.2,0
+UONE.US,D,20220616,000000,68.1,69.5,65.1,66.3,45122.8,0
+UONE.US,D,20220617,000000,67.7,69,62,65.1,80575.6,0
+UONE.US,D,20220621,000000,60.8,65.7,60.7,62.7,53467.1,0
+UONE.US,D,20220622,000000,60.7,64,60.7,62.2,28724.1,0
+UONE.US,D,20220623,000000,62,63.5,51.7,55.1,68534.6,0
+UONE.US,D,20220624,000000,54.9,58.25,53.818,57.3,140069,0
+UONE.US,D,20220627,000000,56.4,61.6,56.1,60.5,24122.2,0
+UONE.US,D,20220628,000000,60,61.3,56.8,57.9,14443.7,0
+UONE.US,D,20220629,000000,57.3,58.4,55.8,56,12447,0
+UONE.US,D,20220630,000000,56.1,56.5,53.6,54.6,14188.8,0
+UONE.US,D,20220701,000000,55,58.197,53.4,56.6,14107.6,0
+UONE.US,D,20220705,000000,57,58.1,53.8,58,15978,0
+UONE.US,D,20220706,000000,57.8,58.9,56,57.9,5437,0
+UONE.US,D,20220707,000000,58.2,59.5,57.5,58.4,8747.1,0
+UONE.US,D,20220708,000000,58.3,60.2,57.5,58.7,7875.2,0
+UONE.US,D,20220711,000000,57.5,57.5,54.3,56.2,12269.5,0
+UONE.US,D,20220712,000000,56.2,57.1,52.597,53.1,18521.2,0
+UONE.US,D,20220713,000000,52.1,55.3,51.2,54.1,5517.6,0
+UONE.US,D,20220714,000000,53.8,54.25,52.184,53.5,7091,0
+UONE.US,D,20220715,000000,54.6,55.3,53.076,54.1,7285.7,0
+UONE.US,D,20220718,000000,54.7,56.2,53.7,54.5,7786.5,0
+UONE.US,D,20220719,000000,55.5,57.301,54.9,55.4,9730.2,0
+UONE.US,D,20220720,000000,55.2,57.2,54.2,55.6,7920.2,0
+UONE.US,D,20220721,000000,55,56.5,54.45,55.5,11277.9,0
+UONE.US,D,20220722,000000,56.2,56.9,51.8,52.8,8376.3,0
+UONE.US,D,20220725,000000,53.2,55.3,52.7,54,4584,0
+UONE.US,D,20220726,000000,53.4,53.4,49.1,49.7,11165.6,0
+UONE.US,D,20220727,000000,49.7,51.101,49.1,50,13719.2,0
+UONE.US,D,20220728,000000,51.6,52.3,48.65,50.9,8604.6,0
+UONE.US,D,20220729,000000,50.9,51.85,49.9,50.3,7216.8,0
+UONE.US,D,20220801,000000,50.4,52,49.3,51.8,17780.7,0
+UONE.US,D,20220802,000000,51.6,54,50.8,51.6,5718.6,0
+UONE.US,D,20220803,000000,51.517,54.4,50.701,53,9209.3,0
+UONE.US,D,20220804,000000,53.3,57,51.5,53.8,29911.6,0
+UONE.US,D,20220805,000000,52.5,53.9,51.5,53.8,7149.4,0
+UONE.US,D,20220808,000000,53.3,55.499,53.3,54.4,7282.7,0
+UONE.US,D,20220809,000000,53.5,54.4,51.8,51.9,8816.2,0
+UONE.US,D,20220810,000000,53.7,62.201,53.25,61.3,23091.8,0
+UONE.US,D,20220811,000000,62.3,66.649,61.5,64.9,11419.3,0
+UONE.US,D,20220812,000000,64.8,66.7,62.6,66,6955.9,0
+UONE.US,D,20220815,000000,64.2,66.5,64.1,64.6,6402.5,0
+UONE.US,D,20220816,000000,63.7,64.55,62.3,62.5,6449.8,0
+UONE.US,D,20220817,000000,59.7,62.8,58.8,61.6,7642.5,0
+UONE.US,D,20220818,000000,61.1,62.1,60.1,61.6,2686.1,0
+UONE.US,D,20220819,000000,60.7,61,58.6,59.6,3317.8,0
+UONE.US,D,20220822,000000,57.6,59.2,56.7,57.8,5923.7,0
+UONE.US,D,20220823,000000,57.8,58.856,54.7,54.9,5536,0
+UONE.US,D,20220824,000000,54.9,57.18,54.9,56.4,1634.3,0
+UONE.US,D,20220825,000000,56,58.6,56,58.5,1585.3,0
+UONE.US,D,20220826,000000,57.6,58.5,56.5,57.5,3076.1,0
+UONE.US,D,20220829,000000,55.1,58.3,55.1,56.7,3691.2,0
+UONE.US,D,20220830,000000,59.2,59.2,53.4,55.7,4386.1,0
+UONE.US,D,20220831,000000,55.7,59.3,54.4,54.6,2228.9,0
+UONE.US,D,20220901,000000,54.5,57.1,53.35,56.2,4516.8,0
+UONE.US,D,20220902,000000,58.3,58.3,55.15,55.7,1679.8,0
+UONE.US,D,20220906,000000,55.5,56.4,54.013,56.4,5186.5,0
+UONE.US,D,20220907,000000,55.8,57.9,55,57.2,2380.4,0
+UONE.US,D,20220908,000000,55.7,57.7,54.95,57,1812.5,0
+UONE.US,D,20220909,000000,56.9,59.1,56.304,56.8,5061.7,0
+UONE.US,D,20220912,000000,56.4,58.8,56.4,58.2,2416.6,0
+UONE.US,D,20220913,000000,57.3,59.3,55.3,55.3,3350.1,0
+UONE.US,D,20220914,000000,56.2,56.9,54.637,56.3,2243.7,0
+UONE.US,D,20220915,000000,56.4,57.5,54.6,55.8,3063.1,0
+UONE.US,D,20220916,000000,55.8,56.7,54.1,54.6,8737.2,0
+UONE.US,D,20220919,000000,54.6,57.7,53.35,55.9,6749.5,0
+UONE.US,D,20220920,000000,55.6,58.5,55.5,57.5,4410.5,0
+UONE.US,D,20220921,000000,58.3,60.153,57.3,57.5,3935.3,0
+UONE.US,D,20220922,000000,57.95,57.95,55.35,56.8,3664.7,0
+UONE.US,D,20220923,000000,55.2,55.2,50.9,54,4744.6,0
+UONE.US,D,20220926,000000,54,54.2,50.201,51.8,4731.3,0
+UONE.US,D,20220927,000000,52.3,57.7,52.3,53.9,3841.7,0
+UONE.US,D,20220928,000000,53.6,56.9,53.6,55.3,4493.1,0
+UONE.US,D,20220929,000000,55,55.966,53.4,53.7,2210.9,0
+UONE.US,D,20220930,000000,53.2,54.45,52.9,52.9,2956.5,0
+UONE.US,D,20221003,000000,53.1,57,52.75,56.1,3150.9,0
+UONE.US,D,20221004,000000,56.8,57.2,54.95,56.9,2492.3,0
+UONE.US,D,20221005,000000,56.91,57.2,55.1,57,2724.1,0
+UONE.US,D,20221006,000000,57.1,57.2,54.5,56.2,3566.7,0
+UONE.US,D,20221007,000000,56.2,56.2,52.5,53.2,4462.1,0
+UONE.US,D,20221010,000000,53.1,54.6,52.3,52.6,2417.3,0
+UONE.US,D,20221011,000000,53.6,54.4,52.291,53.8,2866.7,0
+UONE.US,D,20221012,000000,53.7,54.8,52.464,54.2,1192.9,0
+UONE.US,D,20221013,000000,52.7,57.1,52.7,56,2546.8,0
+UONE.US,D,20221014,000000,56,56,54,54.3,3541.6,0
+UONE.US,D,20221017,000000,55.9,56.6,54.7,56.4,2946,0
+UONE.US,D,20221018,000000,56.3,56.382,55.1,55.3,1902.8,0
+UONE.US,D,20221019,000000,55.4,55.453,53,54.5,2367.3,0
+UONE.US,D,20221020,000000,54.2,55.3,53.2,54.4,1488.3,0
+UONE.US,D,20221021,000000,54.8,55.1,53.3,55,2571.9,0
+UONE.US,D,20221024,000000,54.8,57.2,53.875,57.1,2177.2,0
+UONE.US,D,20221025,000000,56.4,63.7,55.8,61.4,12777.7,0
+UONE.US,D,20221026,000000,61.4,63.3,60.1,60.6,2015,0
+UONE.US,D,20221027,000000,61.41,62,57.601,58.7,4611.7,0
+UONE.US,D,20221028,000000,58.8,61.7,58.767,60.7,1869.2,0
+UONE.US,D,20221031,000000,60.4,61.4,59.1,60.3,2531.8,0
+UONE.US,D,20221101,000000,61.9,61.9,60.2,60.7,762.2,0
+UONE.US,D,20221102,000000,60,60,56.5,57.5,3164.6,0
+UONE.US,D,20221103,000000,56,60.302,56,58,2878.3,0
+UONE.US,D,20221104,000000,58.6,59.996,56.7,59.1,2534.6,0
+UONE.US,D,20221107,000000,60,60,58,59.4,1458.9,0
+UONE.US,D,20221108,000000,57.5,60.7,57.5,59.1,2213.4,0
+UONE.US,D,20221109,000000,59.1,59.1,53.7,53.7,4851.2,0
+UONE.US,D,20221110,000000,56.5,57.646,53.8,55.4,4591.1,0
+UONE.US,D,20221111,000000,55.1,58.2,55.1,55.9,2225.3,0
+UONE.US,D,20221114,000000,57.9,58.3,56.2,56.5,1307.9,0
+UONE.US,D,20221115,000000,56.944,58.1,54.6,55.1,2253.6,0
+UONE.US,D,20221116,000000,55.9,56.9,54,56,3095.9,0
+UONE.US,D,20221117,000000,56.4,58.1,55.1,56,3211,0
+UONE.US,D,20221118,000000,57.7,57.7,55.758,55.9,1318.7,0
+UONE.US,D,20221121,000000,55.1,56.8,54.6,55.1,2976.9,0
+UONE.US,D,20221122,000000,56.4,56.4,54.1,54.6,2448.2,0
+UONE.US,D,20221123,000000,54,55.3,53.2,54.2,3011.3,0
+UONE.US,D,20221125,000000,54.9,55.2,53.5,53.5,960.6,0
+UONE.US,D,20221128,000000,53.6,53.9,50.8,51.3,3656.1,0
+UONE.US,D,20221129,000000,51.3,52.624,48,49.3,5466.5,0
+UONE.US,D,20221130,000000,49.2,50.7,47.5,49.9,8587.1,0
+UONE.US,D,20221201,000000,50.1,51.699,49.8,50.65,5476.8,0
+UONE.US,D,20221202,000000,50,52.672,50,51.7,4141.8,0
+UONE.US,D,20221205,000000,52,52.2,50.5,51.2,3790,0
+UONE.US,D,20221206,000000,50.8,51.9,50.5,51.6,3482.4,0
+UONE.US,D,20221207,000000,51.2,53.9,51,52.2,2526.7,0
+UONE.US,D,20221208,000000,52.2,53.399,51.5,52.4,3067.3,0
+UONE.US,D,20221209,000000,54,55.7,53,54.3,3659.9,0
+UONE.US,D,20221212,000000,55.3,55.4,53.1,54,1586.7,0
+UONE.US,D,20221213,000000,54.9,55,53.763,53.9,1971.8,0
+UONE.US,D,20221214,000000,53.5,54.8,52.3,52.4,1917.6,0
+UONE.US,D,20221215,000000,51.6,52.98,50.2,50.7,1885.4,0
+UONE.US,D,20221216,000000,49.9,50.4,47.25,47.7,10676.8,0
+UONE.US,D,20221219,000000,47.8,48.897,47.678,48.4,2928,0
+UONE.US,D,20221220,000000,48.5,48.6,46.741,47.4,4033.3,0
+UONE.US,D,20221221,000000,47.532,48.9,47,48.7,2015.6,0
+UONE.US,D,20221222,000000,48.3,48.785,46.3,46.8,2046.8,0
+UONE.US,D,20221223,000000,47.2,47.7,46,47,2091.4,0
+UONE.US,D,20221227,000000,47,47,45.2,45.8,3037.8,0
+UONE.US,D,20221228,000000,45.7,46.1,43.3,44.2,4274.3,0
+UONE.US,D,20221229,000000,45.4,46.5,44,45.7,4746.6,0
+UONE.US,D,20221230,000000,45.4,46.499,44.779,45.5,3487,0
+UONE.US,D,20230103,000000,45.5,47.9,45.5,46.8,3070.9,0
+UONE.US,D,20230104,000000,47.6,48.05,47.161,47.9,2280.6,0
+UONE.US,D,20230105,000000,48,52.354,48,50.5,2011,0
+UONE.US,D,20230106,000000,51.6,53.15,50.1,52.6,2533.6,0
+UONE.US,D,20230109,000000,53.9,54.8,51.8,52.2,3087.8,0
+UONE.US,D,20230110,000000,52.6,52.8,50.306,52.6,1800.4,0
+UONE.US,D,20230111,000000,52.3,53.499,52.3,52.8,1453.9,0
+UONE.US,D,20230112,000000,53.9,55.5,53.2,55,2618,0
+UONE.US,D,20230113,000000,54.9,57.5,52.2,57.2,4844.8,0
+UONE.US,D,20230117,000000,57.5,59.6,57,58.8,3879.2,0
+UONE.US,D,20230118,000000,60,61.75,58,58.6,3726.6,0
+UONE.US,D,20230119,000000,57.9,60.705,57.4,60.2,2360.5,0
+UONE.US,D,20230120,000000,60.8,62.4,59.631,61.9,7331,0
+UONE.US,D,20230123,000000,61.5,66.097,61.5,65.5,4807.1,0
+UONE.US,D,20230124,000000,64.1,65.4,60.2,63.6,2536.2,0
+UONE.US,D,20230125,000000,63,64.5,61,63.8,1752.3,0
+UONE.US,D,20230126,000000,65,65.4,62.201,65.3,2413.9,0
+UONE.US,D,20230127,000000,63.4,69.7,63.024,68.6,8073.2,0
+UONE.US,D,20230130,000000,67.3,71.3,67.3,69.4,9417.8,0
+UONE.US,D,20230131,000000,70.6,71.3,69.201,70.1,6238.4,0
+UONE.US,D,20230201,000000,70.8,70.8,64.4,67.9,6818.9,0
+UONE.US,D,20230202,000000,67.5,69.4,66.001,67.2,5209.7,0
+UONE.US,D,20230203,000000,66.8,68,66.07,66.5,2726.8,0
+UONE.US,D,20230206,000000,65.7,68.3,65.592,67.9,1855.7,0
+UONE.US,D,20230207,000000,67.9,69.87,66.45,68.6,3230.1,0
+UONE.US,D,20230208,000000,68.4,68.4,65.5,65.6,1574.7,0
+UONE.US,D,20230209,000000,65.8,68.487,63,63.2,3792.3,0
+UONE.US,D,20230210,000000,62.5,62.8,60.801,61.5,1532.8,0
+UONE.US,D,20230213,000000,61.5,61.899,59.4,61.2,1888.9,0
+UONE.US,D,20230214,000000,60.6,61.8,59.601,60.9,1701.4,0
+UONE.US,D,20230215,000000,61,62.5,60.198,62,1382.5,0
+UONE.US,D,20230216,000000,60.6,63.999,60.6,63.3,2329.8,0
+UONE.US,D,20230217,000000,64.2,70.343,63.8,69.5,10218,0
+UONE.US,D,20230221,000000,69,69,67.6,67.8,2762.4,0
+UONE.US,D,20230222,000000,68.4,70.202,66.7,67.5,3643.7,0
+UONE.US,D,20230223,000000,67.6,71,67.6,69.5,3853.8,0
+UONE.US,D,20230224,000000,69.5,69.5,67.501,67.9,2102.5,0
+UONE.US,D,20230227,000000,68.5,68.8,65.7,66.3,2807.6,0
+UONE.US,D,20230228,000000,65.7,68.8,65.7,68.3,2711.1,0
+UONE.US,D,20230301,000000,67,69.6,67,68.9,1903.1,0
+UONE.US,D,20230302,000000,67.7,69.6,67.244,68.5,1133,0
+UONE.US,D,20230303,000000,68.4,69.799,68.3,68.4,2484.8,0
+UONE.US,D,20230306,000000,69.5,69.5,67.5,68,2175.6,0
+UONE.US,D,20230307,000000,67.6,68.361,67.1,67.1,1065.8,0
+UONE.US,D,20230308,000000,68,69.499,65.9,69,1756.3,0
+UONE.US,D,20230309,000000,69.5,69.5,66.3,66.3,2336.9,0
+UONE.US,D,20230310,000000,66.6,69,64.6,66.6,4548.7,0
+UONE.US,D,20230313,000000,66.6,69.9,66.6,69.2,4578.6,0
+UONE.US,D,20230314,000000,69.9,74.7,69.8,73.5,10437.5,0
+UONE.US,D,20230315,000000,74.6,74.6,70.6,71.7,4975.4,0
+UONE.US,D,20230316,000000,69.7,74.9,69.7,73.8,4356.4,0
+UONE.US,D,20230317,000000,72.4,72.4,65,69.5,15678.7,0
+UONE.US,D,20230320,000000,70.7,73,70.55,72.7,4247.4,0
+UONE.US,D,20230321,000000,73.1,75.848,72.8,73.5,6688.8,0
+UONE.US,D,20230322,000000,73.7,74.3,72.6,73,1441.5,0
+UONE.US,D,20230323,000000,73.5,74.8,70,71.2,5278.9,0
+UONE.US,D,20230324,000000,71.2,72.8,70,72.5,1722.4,0
+UONE.US,D,20230327,000000,72.5,73.3,71.97,72.9,1171.8,0
+UONE.US,D,20230328,000000,72.9,76.6,72.3,75.9,4489.9,0
+UONE.US,D,20230329,000000,75.9,79.1,73.8,75.7,6071.4,0
+UONE.US,D,20230330,000000,79.1,80.4,76,76,10492,0
+UONE.US,D,20230331,000000,77.1,78,75,75.5,3379.3,0
+UONE.US,D,20230403,000000,76.3,78.2,74.4,75.9,7608.8,0
+UONE.US,D,20230404,000000,77.3,77.699,74.9,75,4796.1,0
+UONE.US,D,20230405,000000,74.6,75.7,73.226,75.1,2251.4,0
+UONE.US,D,20230406,000000,74.8,77.1,74.216,77,2305.3,0
+UONE.US,D,20230410,000000,75.9,77.8,75,75,7777.5,0
+UONE.US,D,20230411,000000,75,76,74.5,74.9,6401.9,0
+UONE.US,D,20230412,000000,75.9,77,74.5,76.5,2337.2,0
+UONE.US,D,20230413,000000,77.2,79.7,76.3,77.8,5747.5,0
+UONE.US,D,20230414,000000,78.5,79.883,77.5,78.3,1934,0
+UONE.US,D,20230417,000000,77.7,78.3,76.484,77,1476.3,0
+UONE.US,D,20230418,000000,77.5,79.2,77.1,77.4,4291.5,0
+UONE.US,D,20230419,000000,76.7,79.8,76.3,79.5,1929.5,0
+UONE.US,D,20230420,000000,79,79.2,77.101,78,2754.9,0
+UONE.US,D,20230421,000000,77.7,79,76.001,78.3,2807.1,0
+UONE.US,D,20230424,000000,78.3,78.3,76.7,77.4,1162.7,0
+UONE.US,D,20230425,000000,75.4,76.837,75.4,75.6,3996.5,0
+UONE.US,D,20230426,000000,74.5,74.5,62,62.9,21765.9,0
+UONE.US,D,20230427,000000,64.1,67.93,61.1,67.3,12675.1,0
+UONE.US,D,20230428,000000,67.2,75,65.6,71.4,8771,0
+UONE.US,D,20230501,000000,71.3,75.8,71.3,72.5,5608,0
+UONE.US,D,20230502,000000,72.2,72.5,69.701,71,3565.1,0
+UONE.US,D,20230503,000000,70.4,72.5,70.4,70.6,2868.8,0
+UONE.US,D,20230504,000000,71.7,78.301,71.001,75.1,11385.4,0
+UONE.US,D,20230505,000000,77.2,77.68,74.1,75.5,3453.9,0
+UONE.US,D,20230508,000000,76.6,76.6,73,73.8,1784.1,0
+UONE.US,D,20230509,000000,72.6,74,72,72.7,2999.3,0
+UONE.US,D,20230510,000000,73.5,74.595,72,73,3565.2,0
+UONE.US,D,20230511,000000,71.7,73.3,71.2,71.7,2170.9,0
+UONE.US,D,20230512,000000,71.7,73.3,69.1,69.7,3006.4,0
+UONE.US,D,20230515,000000,70,73.5,69.228,73.1,2210.2,0
+UONE.US,D,20230516,000000,72.9,73,69.301,69.9,1755.8,0
+UONE.US,D,20230517,000000,70.6,72.4,70.6,72,2208.5,0
+UONE.US,D,20230518,000000,70.9,74.5,70.9,73.7,2312,0
+UONE.US,D,20230519,000000,74.8,76.899,74.618,75.6,4628.4,0
+UONE.US,D,20230522,000000,75.6,76.604,71.5,72,4666.3,0
+UONE.US,D,20230523,000000,71.9,75,71.1,72.1,3225.8,0
+UONE.US,D,20230524,000000,72,73.8,71,71,4661.1,0
+UONE.US,D,20230525,000000,71,71,63.022,64,12068.4,0
+UONE.US,D,20230526,000000,65.4,66.999,63.41,64.1,5720.4,0
+UONE.US,D,20230530,000000,64.1,68.2,64.1,65.2,4780.9,0
+UONE.US,D,20230531,000000,64.1,65.7,62.2,62.5,5230.7,0
+UONE.US,D,20230601,000000,62.6,64.322,57.1,59.6,11813.4,0
+UONE.US,D,20230602,000000,61,63.46,60.6,62.45,5142.8,0
+UONE.US,D,20230605,000000,63.4,64.399,59,59.4,8059,0
+UONE.US,D,20230606,000000,58,63.1,58,61.7,7552.4,0
+UONE.US,D,20230607,000000,63.8,65.25,62.9,64.9,4757.8,0
+UONE.US,D,20230608,000000,65.3,65.4,63.8,64.05,3483.5,0
+UONE.US,D,20230609,000000,63.9,64.8,59.5,60.2,10125.9,0
+UONE.US,D,20230612,000000,60.2,62.4,60,61.6,10013.5,0
+UONE.US,D,20230613,000000,62.9,64.1,60.7,61.1,15744.1,0
+UONE.US,D,20230614,000000,62,67,61.5,63.3,34220.1,0
+UONE.US,D,20230615,000000,63.3,64,62,63.2,9969.6,0
+UONE.US,D,20230616,000000,63.8,63.8,58.7,59.2,13203.2,0
+UONE.US,D,20230620,000000,58.2,58.7,53.9,55.7,13984.5,0
+UONE.US,D,20230621,000000,55.4,57.4,54.5,54.5,8124.7,0
+UONE.US,D,20230622,000000,53.9,57.4,53.9,55.6,5139.6,0
+UONE.US,D,20230623,000000,55,56.4,54.9,55.3,12836,0
+UONE.US,D,20230626,000000,56.499,56.499,53.728,55.7,4389.5,0
+UONE.US,D,20230627,000000,55.6,58.6,55.4,58.1,5110.4,0
+UONE.US,D,20230628,000000,57.871,59.7,57.8,58.7,5051.3,0
+UONE.US,D,20230629,000000,58.2,59.9,57.9,59.4,4281.5,0
+UONE.US,D,20230630,000000,59.8,60.1,58.7,59.9,5976.5,0
+UONE.US,D,20230703,000000,60.1,62.5,60.1,60.4,2907.9,0
+UONE.US,D,20230705,000000,59.5,61.7,59.25,60.7,5595.6,0
+UONE.US,D,20230706,000000,60,60.445,57.5,58.4,3698.7,0
+UONE.US,D,20230707,000000,61.4,61.4,57.9,60.4,12711,0
+UONE.US,D,20230710,000000,59.7,61.9,59.7,60.1,3774,0
+UONE.US,D,20230711,000000,60.2,60.65,58.2,58.5,3977.1,0
+UONE.US,D,20230712,000000,59.3,61,58.4,59.8,6285,0
+UONE.US,D,20230713,000000,59.8,60.1,58.3,58.9,7294.3,0
+UONE.US,D,20230714,000000,58.5,58.55,55.6,55.6,5771.1,0
+UONE.US,D,20230717,000000,55.6,57.1,55.6,56.5,2534,0
+UONE.US,D,20230718,000000,57.1,59.1,57.1,58.3,4181.7,0
+UONE.US,D,20230719,000000,58.2,59,57.488,58.05,3257.6,0
+UONE.US,D,20230720,000000,57.5,59.15,56.4,58.4,3656.3,0
+UONE.US,D,20230721,000000,58.6,58.6,57.141,57.5,2255.7,0
+UONE.US,D,20230724,000000,57.3,57.965,56,57.6,2454.8,0
+UONE.US,D,20230725,000000,57.2,57.8,56.4,56.4,1746.9,0
+UONE.US,D,20230726,000000,56.5,57.6,56.5,57.6,841.2,0
+UONE.US,D,20230727,000000,57.7,58.01,56.663,57.55,2583.5,0
+UONE.US,D,20230728,000000,58.9,58.9,57,57.5,2303.3,0
+UONE.US,D,20230731,000000,57.3,57.748,55.3,57.3,4071.5,0
+UONE.US,D,20230801,000000,57.4,57.4,55.9,56.1,1264.4,0
+UONE.US,D,20230802,000000,55.9,56.6,55.463,55.5,1981.2,0
+UONE.US,D,20230803,000000,56.472,57.5,55.5,57,2433.6,0
+UONE.US,D,20230804,000000,57.3,57.8,56.5,57.5,1034.1,0
+UONE.US,D,20230807,000000,56.7,57.613,55.4,56.1,4999.4,0
+UONE.US,D,20230808,000000,55.9,57.03,54.9,56.6,1637.4,0
+UONE.US,D,20230809,000000,55.266,57,54.8,55.4,1877.5,0
+UONE.US,D,20230810,000000,55.85,55.85,53.328,55.1,2475.3,0
+UONE.US,D,20230811,000000,54.9,56,53.7,56,2981.3,0
+UONE.US,D,20230814,000000,55.4,55.7,53.4,54.1,1812.7,0
+UONE.US,D,20230815,000000,54.35,54.35,53.4,53.4,871.4,0
+UONE.US,D,20230816,000000,53.5,53.7,52.6,52.8,3145.4,0
+UONE.US,D,20230817,000000,53.8,53.8,52.2,52.2,1702,0
+UONE.US,D,20230818,000000,51.7,52.4,51.4,52.4,2547.8,0
+UONE.US,D,20230821,000000,52.2,52.95,50.2,50.9,4920.7,0
+UONE.US,D,20230822,000000,51.399,51.9,49.5,50.1,4125.6,0
+UONE.US,D,20230823,000000,50.2,51.1,48.9,49.9,6657.4,0
+UONE.US,D,20230824,000000,50.7,54.6,50.4,54,7068.8,0
+UONE.US,D,20230825,000000,54.196,55.8,53.51,55.7,1970,0
+UONE.US,D,20230828,000000,55.9,56,53.65,53.8,1295,0
+UONE.US,D,20230829,000000,54.8,56,54,56,1365.5,0
+UONE.US,D,20230830,000000,56,57,56,56,2852.3,0
+UONE.US,D,20230831,000000,56,57.4,55.2,55.6,3000.4,0
+UONE.US,D,20230901,000000,55.7,55.7,54.1,54.2,1818.3,0
+UONE.US,D,20230905,000000,54.1,55.765,53.5,54.4,1574.7,0
+UONE.US,D,20230906,000000,55.2,55.299,53.63,54.9,1717.2,0
+UONE.US,D,20230907,000000,55.7,55.882,53.5,53.6,6577.4,0
+UONE.US,D,20230908,000000,53.601,55.2,53.601,54.3,717.6,0
+UONE.US,D,20230911,000000,55,55.8,53.5,53.5,1492,0
+UONE.US,D,20230912,000000,54,54.9,53.6,53.9,1367.3,0
+UONE.US,D,20230913,000000,54.2,54.2,52.5,52.5,1120.2,0
+UONE.US,D,20230914,000000,52.5,54.1,52.5,54,1174.3,0
+UONE.US,D,20230915,000000,54.1,54.83,53.4,53.4,4761.6,0
+UONE.US,D,20230918,000000,53.6,53.6,52,52,520.5,0
+UONE.US,D,20230919,000000,52.6,54,51.037,51.8,1685.3,0
+UONE.US,D,20230920,000000,51.95,54.9,51.4,51.6,2526.6,0
+UONE.US,D,20230921,000000,51.1,52.95,51.1,51.7,924.6,0
+UONE.US,D,20230922,000000,52.4,52.4,51.1,51.1,1834.3,0
+UONE.US,D,20230925,000000,51.1,51.1,50,50.4,4558.3,0
+UONE.US,D,20230926,000000,50,52.196,50,51.3,1456.6,0
+UONE.US,D,20230927,000000,51.5,52.9,51.5,52.9,2723,0
+UONE.US,D,20230928,000000,51.7,53.334,51.7,52.4,1205.8,0
+UONE.US,D,20230929,000000,52.35,52.35,50.2,50.2,1198.6,0
+UONE.US,D,20231002,000000,50.2,52.05,50.2,50.7,1666,0
+UONE.US,D,20231003,000000,50.7,51.7,47.5,48.5,13831.6,0
+UONE.US,D,20231004,000000,48.3,50.6,48.3,50.4,1493.4,0
+UONE.US,D,20231005,000000,50,51.4,50,51.3,1703.5,0
+UONE.US,D,20231006,000000,49.5,52.1,49.5,52.1,1677.8,0
+UONE.US,D,20231009,000000,51.8,55.095,51.101,53.6,2125.4,0
+UONE.US,D,20231010,000000,53.457,55,53.457,54,1297.8,0
+UONE.US,D,20231011,000000,53.4,54.999,53.4,54.3,737.7,0
+UONE.US,D,20231012,000000,53.6,54.9,53,53.3,1854.7,0
+UONE.US,D,20231013,000000,53.3,54.4,53.3,53.9,1429.4,0
+UONE.US,D,20231016,000000,53,55.8,53,55,2880.8,0
+UONE.US,D,20231017,000000,54.1,56.45,54.1,55.2,2834.1,0
+UONE.US,D,20231018,000000,55.1,56.25,53.6,54.1,1658.9,0
+UONE.US,D,20231019,000000,53.1,54.55,53.1,53.6,2963.6,0
+UONE.US,D,20231020,000000,53.8,54.2,53.5,53.5,3506.4,0
+UONE.US,D,20231023,000000,53.4,55.2,53.4,54.3,1036.3,0
+UONE.US,D,20231024,000000,53.8,55.927,53.8,55.6,748.7,0
+UONE.US,D,20231025,000000,55.3,55.806,53.4,53.4,1935.9,0
+UONE.US,D,20231026,000000,53.402,54.6,53,54.4,1907.6,0
+UONE.US,D,20231027,000000,53.9,55.212,52.2,52.6,2612.8,0
+UONE.US,D,20231030,000000,53.3,54.3,52.75,54.2,664.5,0
+UONE.US,D,20231031,000000,53.2,54.3,53.001,54.3,1884.9,0
+UONE.US,D,20231101,000000,54.5,55.8,53.8,55.2,1473.8,0
+UONE.US,D,20231102,000000,55,59.2,55,57.8,6816.1,0
+UONE.US,D,20231103,000000,59.1,60,58.318,59,3390.4,0
+UONE.US,D,20231106,000000,60,60.497,57.5,58.3,3821.1,0
+UONE.US,D,20231107,000000,57.3,59.62,56.672,57.3,3848.3,0
+UONE.US,D,20231108,000000,45,45,34.7,36.9,59230.3,0
+UONE.US,D,20231109,000000,35.4,39.3,35.4,39.3,9471.7,0
+UONE.US,D,20231110,000000,44.4,44.4,37.501,39.9,8108.8,0
+UONE.US,D,20231113,000000,39.3,42,38.432,40.9,3225.4,0
+UONE.US,D,20231114,000000,39.8,44.2,39.8,42.8,5581,0
+UONE.US,D,20231115,000000,41.9,45.499,41.9,44.1,3611.4,0
+UONE.US,D,20231116,000000,43.7,43.7,41.8,41.9,2230.6,0
+UONE.US,D,20231117,000000,42.2,44.1,41.8,43.3,2157.1,0
+UONE.US,D,20231120,000000,43.2,44.7,42.747,44.4,1878.3,0
+UONE.US,D,20231121,000000,42,44.9,42,43.9,2524.1,0
+UONE.US,D,20231122,000000,43.8,45.281,41.7,43.2,2400.9,0
+UONE.US,D,20231124,000000,43.4,44.5,43.4,44.1,1028.1,0
+UONE.US,D,20231127,000000,43.7,45.024,42.3,42.5,1192.7,0
+UONE.US,D,20231128,000000,43.516,43.516,41.5,41.5,1384,0
+UONE.US,D,20231129,000000,41.6,44,41.501,42.4,1883.9,0
+UONE.US,D,20231130,000000,42.6,43,40.6,41.7,2008.6,0
+UONE.US,D,20231201,000000,42.6,44.6,41.4,42.3,3107.3,0
+UONE.US,D,20231204,000000,42.6,43.3,42.1,43.2,4762.4,0
+UONE.US,D,20231205,000000,43.5,43.542,42,42.2,2616.5,0
+UONE.US,D,20231206,000000,42.9,43.654,39.7,40.1,8225.7,0
+UONE.US,D,20231207,000000,42,42,37.5,38.3,13356.6,0
+UONE.US,D,20231208,000000,39,40.893,38.5,39.9,2201.2,0
+UONE.US,D,20231211,000000,40.3,42.7,39.525,41.9,4132.6,0
+UONE.US,D,20231212,000000,41.6,42.7,40.5,40.9,1432.5,0
+UONE.US,D,20231213,000000,41.5,43,40.143,42.6,4432.1,0
+UONE.US,D,20231214,000000,42.7,43.5,41.25,41.7,5250.5,0
+UONE.US,D,20231215,000000,42.3,43.4,40,41.6,13088.2,0
+UONE.US,D,20231218,000000,41.9,42.75,40.6,40.95,2814.4,0
+UONE.US,D,20231219,000000,41,42.9,40.5,41.1,3443,0
+UONE.US,D,20231220,000000,41.6,42.9,40.75,40.75,5217.4,0
+UONE.US,D,20231221,000000,41.4,41.9,38.7,39.8,5356.3,0
+UONE.US,D,20231222,000000,41.6,41.6,38.2,39.4,6225.7,0
+UONE.US,D,20231226,000000,39.7,41,39.601,40.7,3321.9,0
+UONE.US,D,20231227,000000,40.8,42.2,40.6,41.7,4476.6,0
+UONE.US,D,20231228,000000,40.8,42.7,40.8,41.2,3409.5,0
+UONE.US,D,20231229,000000,41.3,41.899,39.7,40.3,4199.1,0
+UONE.US,D,20240102,000000,40.7,42,40.3,40.8,3882,0
+UONE.US,D,20240103,000000,41.3,41.7,40.1,40.3,2111.9,0
+UONE.US,D,20240104,000000,40.9,40.9,39.7,40.3,4011.9,0
+UONE.US,D,20240105,000000,40.7,42,40.5,40.6,9012.1,0
+UONE.US,D,20240108,000000,40.5,41.019,40.5,40.7,3754.4,0
+UONE.US,D,20240109,000000,40.7,40.7,38.4,38.6,4158.9,0
+UONE.US,D,20240110,000000,38.9,40.3,38.6,40.3,4098.9,0
+UONE.US,D,20240111,000000,40,40.2,38.6,39.1,3962.3,0
+UONE.US,D,20240112,000000,39.1,40.2,38.8,38.8,2713.6,0
+UONE.US,D,20240116,000000,38.9,40.98,38.5,38.5,3362.7,0
+UONE.US,D,20240117,000000,38.5,39,38,38.1,2780,0
+UONE.US,D,20240118,000000,38.5,38.8,36,36.3,3184.3,0
+UONE.US,D,20240119,000000,37,37,35.6,35.85,7266.3,0
+UONE.US,D,20240122,000000,36.3,38.57,36.3,38.3,1969.1,0
+UONE.US,D,20240123,000000,38.6,39.72,38.3,38.9,2501.6,0
+UONE.US,D,20240124,000000,39.9,39.9,39.1,39.6,1277.8,0
+UONE.US,D,20240125,000000,39.7,41,39.5,41,1982.4,0
+UONE.US,D,20240126,000000,40.6,40.6,39.7,40.1,1384.3,0
+UONE.US,D,20240129,000000,40.4,40.7,39.7,40.2,1457,0
+UONE.US,D,20240130,000000,39.9,40.9,39,39.5,1888.4,0
+UONE.US,D,20240131,000000,39.5,40,36.6,36.6,2489.3,0
+UONE.US,D,20240201,000000,37,39.5,37,39.1,2653,0
+UONE.US,D,20240202,000000,38.9,39.7,38.199,38.5,2655,0
+UONE.US,D,20240205,000000,38.2,38.6,37.5,37.6,1702.8,0
+UONE.US,D,20240206,000000,38.5,38.5,37.6,38.2,2046.3,0
+UONE.US,D,20240207,000000,37.9,38.75,37,37.1,2269.4,0
+UONE.US,D,20240208,000000,36.9,38.199,36.4,36.4,3338.9,0
+UONE.US,D,20240209,000000,37,37.06,36,36,3867.4,0
+UONE.US,D,20240212,000000,36.1,38.1,36,36.9,6568,0
+UONE.US,D,20240213,000000,36.8,37.787,35.2,35.5,5054.2,0
+UONE.US,D,20240214,000000,35.8,36.3,35.2,35.5,2832.9,0
+UONE.US,D,20240215,000000,35.4,36.5,35.4,36.2,5181.2,0
+UONE.US,D,20240216,000000,36.3,37,36.2,36.3,4792.6,0
+UONE.US,D,20240220,000000,36,36,34.6,35.1,5921.1,0
+UONE.US,D,20240221,000000,34.089,34.99,34.089,34.3,3651.6,0
+UONE.US,D,20240222,000000,34.3,34.399,32.4,33,4594.2,0
+UONE.US,D,20240223,000000,33,33.8,32,32.3,5518.6,0
+UONE.US,D,20240226,000000,32.6,34.899,32.4,33.5,2017.5,0
+UONE.US,D,20240227,000000,34.4,34.662,33.75,34.1,2376.9,0
+UONE.US,D,20240228,000000,34,34.821,32.001,32.6,2975.8,0
+UONE.US,D,20240229,000000,33,34,32.5,33.1,2445.6,0
+UONE.US,D,20240301,000000,33.2,34.8,33.2,33.5,7643.7,0
+UONE.US,D,20240304,000000,33.9,34.2,32.5,32.8,2488.4,0
+UONE.US,D,20240305,000000,32.8,34,32,32.1,2323.3,0
+UONE.US,D,20240306,000000,32.1,32.101,24.4,24.4,19814.9,0
+UONE.US,D,20240307,000000,24,27.199,23.6,24.6,15325,0
+UONE.US,D,20240308,000000,24.8,25.6,24,24.7,6487,0
+UONE.US,D,20240311,000000,24.4,25.6,24.4,24.8,5846.4,0
+UONE.US,D,20240312,000000,24.8,25.1,22.3,23,8809.3,0
+UONE.US,D,20240313,000000,23.3,23.5,21.9,22.3,9372.2,0
+UONE.US,D,20240314,000000,22.4,22.855,21.2,21.5,6093.8,0
+UONE.US,D,20240315,000000,21.2,22.301,19.5,20.9,28747.9,0
+UONE.US,D,20240318,000000,21.2,21.2,19.986,20.6,4721.4,0
+UONE.US,D,20240319,000000,20.7,21.2,19.6,19.9,9633.9,0
+UONE.US,D,20240320,000000,19.9,21.6,19.3,21.5,7756.1,0
+UONE.US,D,20240321,000000,21.5,23.2,21.5,23,12055.9,0
+UONE.US,D,20240322,000000,22.9,24.2,22.75,24,9701.2,0
+UONE.US,D,20240325,000000,24.5,24.8,23,24.6,12572.8,0
+UONE.US,D,20240326,000000,24.8,26,24.6,25.9,9221.5,0
+UONE.US,D,20240327,000000,26.3,26.797,24.5,25.1,8015.6,0
+UONE.US,D,20240328,000000,25.1,28,25.1,27,6826.3,0
+UONE.US,D,20240401,000000,26.7,26.7,24.1,25.5,6037.4,0
+UONE.US,D,20240402,000000,25.4,25.4,22.8,23.8,7814.9,0
+UONE.US,D,20240403,000000,24,25.6,23.9,24.95,6569.4,0
+UONE.US,D,20240404,000000,25,25.617,23,23.4,11777.3,0
+UONE.US,D,20240405,000000,23.5,24.6,22.975,23.8,6016.8,0
+UONE.US,D,20240408,000000,23.9,24.9,23.05,24.2,4257.1,0
+UONE.US,D,20240409,000000,24.6,24.699,23.3,24.3,2608.4,0
+UONE.US,D,20240410,000000,24.1,24.7,23.15,24.2,6393.1,0
+UONE.US,D,20240411,000000,23.993,24.5,23.591,24.2,3463.9,0
+UONE.US,D,20240412,000000,23.9,23.956,21.7,22.2,4241.9,0
+UONE.US,D,20240415,000000,22.4,23.348,22.1,22.4,5159.4,0
+UONE.US,D,20240416,000000,22.2,22.656,20.301,20.7,5243.3,0
+UONE.US,D,20240417,000000,20.8,20.8,19.9,20.2,3329.6,0
+UONE.US,D,20240418,000000,20.1,21.4,19.2,19.7,12193,0
+UONE.US,D,20240419,000000,20.1,23.7,20,23.6,7466.4,0
+UONE.US,D,20240422,000000,23.7,23.8,19.9,20.2,8253.5,0
+UONE.US,D,20240423,000000,20,21.3,20,20.9,7481.5,0
+UONE.US,D,20240424,000000,21.2,21.2,19.6,20.6,3563,0
+UONE.US,D,20240425,000000,20.4,20.4,19.1,19.9,4103,0
+UONE.US,D,20240426,000000,19.7,21,19.5,20.6,5773.7,0
+UONE.US,D,20240429,000000,20.6,21,19.2,20.2,5381.9,0
+UONE.US,D,20240430,000000,20.2,20.2,19.2,19.9,4037.7,0
+UONE.US,D,20240501,000000,19.6,20.1,19.4,19.9,4190.3,0
+UONE.US,D,20240502,000000,20,20.199,19,19.3,7147.2,0
+UONE.US,D,20240503,000000,19.8,20.2,18.9,19.2,13964.4,0
+UONE.US,D,20240506,000000,19.5,20.3,19.1,20.2,9445.5,0
+UONE.US,D,20240507,000000,20.3,20.344,19.4,20,3511.1,0
+UONE.US,D,20240508,000000,19.8,21.9,19.8,21.9,5650,0
+UONE.US,D,20240509,000000,21.4,21.4,20.1,20.8,3350.9,0
+UONE.US,D,20240510,000000,20.8,20.8,20.5,20.6,2541,0
+UONE.US,D,20240513,000000,21.1,22,20.6,20.7,3548.6,0
+UONE.US,D,20240514,000000,20,22.8,19.8,21.1,18695.8,0
+UONE.US,D,20240515,000000,21.5,21.5,20.4,20.9,3644.4,0
+UONE.US,D,20240516,000000,21.2,21.8,20.936,21.5,4741.4,0
+UONE.US,D,20240517,000000,21.7,22.3,21.1,21.7,8329.6,0
+UONE.US,D,20240520,000000,22.5,25.4,21.8,24.3,13738.9,0
+UONE.US,D,20240521,000000,24.5,24.5,22.2,22.9,6971.8,0
+UONE.US,D,20240522,000000,22.7,22.756,20.65,21.8,11579.2,0
+UONE.US,D,20240523,000000,22,22.6,19.8,19.9,10668.5,0
+UONE.US,D,20240524,000000,20.4,21.1,19.8,20.2,8023.7,0
+UONE.US,D,20240528,000000,20.5,21.5,19.9,21.1,6376.4,0
+UONE.US,D,20240529,000000,21,21.513,20.3,20.6,6510.7,0
+UONE.US,D,20240530,000000,21.3,22.3,20.8,22.3,4586.2,0
+UONE.US,D,20240531,000000,22.3,22.3,20.6,21.1,8052,0
+UONE.US,D,20240603,000000,21.6,23.9,21.3,22.5,16930,0
+UONE.US,D,20240604,000000,22.6,24.4,22.1,22.3,15060.1,0
+UONE.US,D,20240605,000000,22.7,23.1,22.085,23.1,6646.5,0
+UONE.US,D,20240606,000000,23.1,23.4,21.9,22.1,7747.6,0
+UONE.US,D,20240607,000000,21.9,22.827,20.9,21.2,12912.6,0
+UONE.US,D,20240610,000000,22.6,29.7,21.501,29,100055,0
+UONE.US,D,20240611,000000,29,33.3,25,25.5,126215,0
+UONE.US,D,20240612,000000,25.6,25.6,22.3,22.3,26066.9,0
+UONE.US,D,20240613,000000,22.3,23,21.4,22,20474.9,0
+UONE.US,D,20240614,000000,22,22.918,21.5,21.7,16177,0
+UONE.US,D,20240617,000000,22.1,23.8,21.3,23.7,34323.6,0
+UONE.US,D,20240618,000000,23.4,23.619,20.103,20.5,36966.2,0
+UONE.US,D,20240620,000000,20,20.7,18.9,19.4,34704,0
+UONE.US,D,20240621,000000,19.4,20,18.6,19,18643.3,0
+UONE.US,D,20240624,000000,19.2,20.7,18.2,19.4,21450.6,0
+UONE.US,D,20240625,000000,19.5,21,18.936,19.9,16523.2,0
+UONE.US,D,20240626,000000,19.4,21,19.4,20.5,18267.7,0
+UONE.US,D,20240627,000000,20.3,22.1,19.4,21.2,17571.3,0
+UONE.US,D,20240628,000000,21.3,21.627,18.8,19.9,112470,0
+UONE.US,D,20240701,000000,20.2,20.5,19,19,14559,0
+UONE.US,D,20240702,000000,19.2,19.495,18,18,17187.9,0
+UONE.US,D,20240703,000000,18,18.9,17.5,17.5,8905.9,0
+UONE.US,D,20240705,000000,17.4,17.6,17.3,17.4,10717.3,0
+UONE.US,D,20240708,000000,17.3,17.7,16.9,17,7968.6,0
+UONE.US,D,20240709,000000,16.9,17.8,16.7,17.2,12714.3,0
+UONE.US,D,20240710,000000,16.8,18,16.7,17.5,6695.8,0
+UONE.US,D,20240711,000000,17.9,18.6,17.9,18.3,3805.8,0
+UONE.US,D,20240712,000000,17.901,19.1,17.901,18.2,5631.3,0
+UONE.US,D,20240715,000000,18.2,19.6,18.2,19.1,9265.6,0
+UONE.US,D,20240716,000000,19.1,20.4,19.1,19.9,13930.1,0
+UONE.US,D,20240717,000000,19.4,20,19.3,19.9,4732.3,0
+UONE.US,D,20240718,000000,19.8,21,19.7,20.2,11778.5,0
+UONE.US,D,20240719,000000,20.4,22.5,20.2,20.9,19856.6,0
+UONE.US,D,20240722,000000,22.8,22.999,20.5,21.2,18196.5,0
+UONE.US,D,20240723,000000,21.2,22.1,20.55,21.3,15992.1,0
+UONE.US,D,20240724,000000,21.3,21.899,20.7,21.7,7166.8,0
+UONE.US,D,20240725,000000,22,23.698,21.999,22.1,11177.4,0
+UONE.US,D,20240726,000000,22.6,22.844,21.4,21.7,4026.8,0
+UONE.US,D,20240729,000000,21.7,22.65,21.7,21.7,5031.8,0
+UONE.US,D,20240730,000000,21.8,22.6,21.2,21.2,4201,0
+UONE.US,D,20240731,000000,21.3,21.9,20.6,20.7,2511.1,0
+UONE.US,D,20240801,000000,20.6,20.8,20,20,3650.5,0
+UONE.US,D,20240802,000000,20,21.9,19.8,19.8,5274.9,0
+UONE.US,D,20240805,000000,19.5,20.2,19,19,6106.3,0
+UONE.US,D,20240806,000000,20.3,20.9,20.2,20.5,12698.1,0
+UONE.US,D,20240807,000000,20.1,20.325,19.6,19.6,5650.7,0
+UONE.US,D,20240808,000000,19.9,22.7,19.8,22.4,8301.3,0
+UONE.US,D,20240809,000000,21.9,22.4,21,21,3876.6,0
+UONE.US,D,20240812,000000,21.3,21.3,20,20,4008.9,0
+UONE.US,D,20240813,000000,20.3,21.3,20.129,21,2747.6,0
+UONE.US,D,20240814,000000,20.8,21.1,20,20.2,1643,0
+UONE.US,D,20240815,000000,20.1,21.89,20.1,21.5,2455.9,0
+UONE.US,D,20240816,000000,21.6,21.6,20.994,21.1,2213.6,0
+UONE.US,D,20240819,000000,20.9,22.4,20.9,21.7,4442.6,0
+UONE.US,D,20240820,000000,22.05,22.05,20.6,20.7,4092,0
+UONE.US,D,20240821,000000,21.1,21.8,20.7,20.9,3324.3,0
+UONE.US,D,20240822,000000,20.6,21,20,20.1,3006.9,0
+UONE.US,D,20240823,000000,20.6,21.294,20.001,21,3722,0
+UONE.US,D,20240826,000000,20.9,21.9,20.3,20.6,3470.3,0
+UONE.US,D,20240827,000000,20.4,20.851,20,20.1,1484.7,0
+UONE.US,D,20240828,000000,20,20.743,19.9,20.6,2041.8,0
+UONE.US,D,20240829,000000,20.6,20.6,19.7,20.4,861.4,0
+UONE.US,D,20240830,000000,20.55,21.8,20.55,21.3,4256.9,0
+UONE.US,D,20240903,000000,21,21.6,20.3,20.6,1914.1,0
+UONE.US,D,20240904,000000,20.5,21.1,20.2,20.2,1170.4,0
+UONE.US,D,20240905,000000,20.6,22.3,20.5,20.9,5433.7,0
+UONE.US,D,20240906,000000,20.7,21.5,20.2,20.4,7534.9,0
+UONE.US,D,20240909,000000,20.2,21.2,20.2,20.2,2902.8,0
+UONE.US,D,20240910,000000,20.2,21.2,19.5,19.5,5899.5,0
+UONE.US,D,20240911,000000,19.8,19.8,18.6,19.5,6268.1,0
+UONE.US,D,20240912,000000,18.57,19.653,18.57,19.3,2115.3,0
+UONE.US,D,20240913,000000,19.9,20,19,19.1,1745.4,0
+UONE.US,D,20240916,000000,19.7,20,19.2,19.2,2026,0
+UONE.US,D,20240917,000000,19.9,19.9,19,19.1,3361.7,0
+UONE.US,D,20240918,000000,19.6,20.2,19,19.9,2344.4,0
+UONE.US,D,20240919,000000,20.2,20.2,18.75,19.7,4224.3,0
+UONE.US,D,20240920,000000,19.4,20.1,19.3,19.4,2800.2,0
+UONE.US,D,20240923,000000,19.3,19.794,18.5,18.9,2956.3,0
+UONE.US,D,20240924,000000,19.644,19.7,18.8,18.9,4414.3,0
+UONE.US,D,20240925,000000,18.75,19.1,18.6,19,1119.5,0
+UONE.US,D,20240926,000000,18.8,19.16,17.6,18.2,4232.3,0
+UONE.US,D,20240927,000000,18.15,18.799,17.3,17.8,4752.9,0
+UONE.US,D,20240930,000000,17.5,18,17.5,17.6,4865.3,0
+UONE.US,D,20241001,000000,17.9,17.9,16.3,16.4,7704.2,0
+UONE.US,D,20241002,000000,16.6,17.099,16.5,16.6,3725.3,0
+UONE.US,D,20241003,000000,16.7,17.062,16.1,16.1,3560.9,0
+UONE.US,D,20241004,000000,16.4,16.7,15.8,16.4,4701.4,0
+UONE.US,D,20241007,000000,16.3,16.6,15.5,16.2,6714.1,0
+UONE.US,D,20241008,000000,16.1,16.65,15.4,15.7,6860.9,0
+UONE.US,D,20241009,000000,15.95,16.269,15.4,15.95,7579.1,0
+UONE.US,D,20241010,000000,15.7,15.989,13.2,13.35,14445.2,0
+UONE.US,D,20241011,000000,13.4,14.4,12.3,13.6,14694.3,0
+UONE.US,D,20241014,000000,13.5,14.5,13.42,14.1,3279.1,0
+UONE.US,D,20241015,000000,14.2,14.5,13.56,13.8,3671.3,0
+UONE.US,D,20241016,000000,14.1,14.3,13.5,14.3,3312.9,0
+UONE.US,D,20241017,000000,14,14.3,13.9,14.1,2585.5,0
+UONE.US,D,20241018,000000,14,14.3,13.8,14.05,4728.2,0
+UONE.US,D,20241021,000000,14.1,14.1,13.5,13.6,2497,0
+UONE.US,D,20241022,000000,13.8,13.8,13.4,13.5,2657.3,0
+UONE.US,D,20241023,000000,13.5,14,12.8,13.8,10538.9,0
+UONE.US,D,20241024,000000,13.98,14,13.3,13.4,4255.6,0
+UONE.US,D,20241025,000000,13.7,14.1,13.4,13.6,5345.4,0
+UONE.US,D,20241028,000000,13.9,14.9,13.4,14.2,9379.5,0
+UONE.US,D,20241029,000000,14.1,14.65,13.6,13.6,5592.5,0
+UONE.US,D,20241030,000000,13.8,14,13.1,13.7,4210.6,0
+UONE.US,D,20241031,000000,13.7,13.8,13.4,13.5,1774.3,0
+UONE.US,D,20241101,000000,13.7,13.7,13.2,13.2,2377.2,0
+UONE.US,D,20241104,000000,13.3,15.285,13.25,15.285,14217.8,0
+UONE.US,D,20241105,000000,14.5,16.7,14.5,16,10383.2,0
+UONE.US,D,20241106,000000,15.7,16.551,14.5,14.5,7898.5,0
+UONE.US,D,20241107,000000,15.248,15.6,14.101,15.5,5250,0
+UONE.US,D,20241108,000000,15.3,15.8,14.835,15.8,4564.7,0
+UONE.US,D,20241111,000000,17.2,17.2,15.4,16.6,7656.4,0
+UONE.US,D,20241112,000000,16.6,16.6,14.8,16.6,5827,0
+UONE.US,D,20241113,000000,16.4,16.4,13.4,14.1,9738.4,0
+UONE.US,D,20241114,000000,14.1,14.5,13.7,14.1,4726.5,0
+UONE.US,D,20241115,000000,13.7,15.1,13.4,15,2855.3,0
+UONE.US,D,20241118,000000,15.1,15.1,14.1,14.1,3105.2,0
+UONE.US,D,20241119,000000,14.8,14.895,14.1,14.6,1668.7,0
+UONE.US,D,20241120,000000,14.423,14.423,13.7,13.7,3587.4,0
+UONE.US,D,20241121,000000,13.7,14.7,13.7,14.5,5219.8,0
+UONE.US,D,20241122,000000,14.2,15.1,13.805,14.8,83143.5,0
+UONE.US,D,20241125,000000,14.8,15.9,14.3,15.5,4908.5,0
+UONE.US,D,20241126,000000,15.1,16,14.6,15.9,4755.7,0
+UONE.US,D,20241127,000000,16.2,16.3,15.1,15.1,2594,0
+UONE.US,D,20241129,000000,15.2,17,15.2,16.5,3884.8,0
+UONE.US,D,20241202,000000,16.1,18.2,16.1,17.9,4899.7,0
+UONE.US,D,20241203,000000,17.7,18,14.9,14.9,14173.9,0
+UONE.US,D,20241204,000000,15.4,16,14.9,15.7,3756.9,0
+UONE.US,D,20241205,000000,15.8,16.199,15.5,15.5,5622.8,0
+UONE.US,D,20241206,000000,15.3,17,15,15.6,2211.1,0
+UONE.US,D,20241209,000000,15.8,17.7,15.5,17.3,4868.1,0
+UONE.US,D,20241210,000000,16.8,16.999,15.9,16.1,1672.7,0
+UONE.US,D,20241211,000000,15,17.137,14.7,16.7,3662.4,0
+UONE.US,D,20241212,000000,16.999,17.1,16.4,16.8,1645,0
+UONE.US,D,20241213,000000,16.6,16.7,15.905,16.6,1079.1,0
+UONE.US,D,20241216,000000,16.5,16.6,15.6,16,2420.3,0
+UONE.US,D,20241217,000000,15.6,17,15.6,16.9,3751.9,0
+UONE.US,D,20241218,000000,16.7,16.7,15.8,15.8,2043.4,0
+UONE.US,D,20241219,000000,16.25,16.545,15.6,15.8,2097.5,0
+UONE.US,D,20241220,000000,15.6,16.35,15.576,16.2,1962.9,0
+UONE.US,D,20241223,000000,15.9,15.9,14.3,14.6,4415,0
+UONE.US,D,20241224,000000,15.1,15.1,14.4,14.516,1253.2,0
+UONE.US,D,20241226,000000,14.7,15.4,14.55,15.1,1950.9,0
+UONE.US,D,20241227,000000,14.5,15.359,14.5,14.9,2942.5,0
+UONE.US,D,20241230,000000,15,15.5,14.8,15.35,2007.5,0
+UONE.US,D,20241231,000000,15.4,15.5,15,15.4,3048,0
+UONE.US,D,20250102,000000,15.9,16,15,15,2672,0
+UONE.US,D,20250103,000000,15.1,15.3,14.7,15,3605.9,0
+UONE.US,D,20250106,000000,15.1,16.91,15.05,16.8,3649,0
+UONE.US,D,20250107,000000,16.8,16.893,16.2,16.2,1314.6,0
+UONE.US,D,20250108,000000,16.22,16.782,15.75,15.8,623.7,0
+UONE.US,D,20250110,000000,15.9,16.499,15.5,15.7,2890.1,0
+UONE.US,D,20250113,000000,15.2,15.897,14.7,15.8,1290.9,0
+UONE.US,D,20250114,000000,14.916,16.331,14.916,15.5,901.8,0
+UONE.US,D,20250115,000000,16.357,16.357,15,15,3371.7,0
+UONE.US,D,20250116,000000,15.1,15.1,15,15.1,4770.5,0
+UONE.US,D,20250117,000000,15.1,15.1,14.6,14.6,2203.6,0
+UONE.US,D,20250121,000000,14.8,14.974,14.6,14.9,2284.2,0
+UONE.US,D,20250122,000000,14.9,15.2,14.1,14.1,2360,0
+UONE.US,D,20250123,000000,14.3,14.85,14.1,14.5,1894.4,0
+UONE.US,D,20250124,000000,14.5,14.9,14,14.1,9852.7,0
+UONE.US,D,20250127,000000,14.3,14.5,13.45,13.6,3246.4,0
+UONE.US,D,20250128,000000,13.4,14,13.2,13.95,976.9,0
+UONE.US,D,20250129,000000,13.7,13.7,13.15,13.4,5235,0
+UONE.US,D,20250130,000000,13.7,14.082,13.3,13.9,1591.8,0
+UONE.US,D,20250131,000000,13.8,13.9,13.541,13.7,821.8,0
+UONE.US,D,20250203,000000,13.5,13.8,13,13.3,3447.8,0
+UONE.US,D,20250204,000000,13.6,13.6,13.4,13.552,387.8,0
+UONE.US,D,20250205,000000,14,14.091,13.4,13.6,1749.1,0
+UONE.US,D,20250206,000000,13.5,13.7,13.1,13.25,2677.6,0
+UONE.US,D,20250207,000000,13.682,13.8,13.1,13.55,1926.3,0
+UONE.US,D,20250210,000000,14,14,13.101,13.4,1770.8,0
+UONE.US,D,20250211,000000,13.2,13.752,13.2,13.7,548.4,0
+UONE.US,D,20250212,000000,13.5,14,13.1,13.6,1553.6,0
+UONE.US,D,20250213,000000,13.9,14.1,13.7,14,1621.1,0
+UONE.US,D,20250214,000000,13.8,14.1,13.601,14.1,952.1,0
+UONE.US,D,20250218,000000,14,15,13.4,14.6,3156.5,0
+UONE.US,D,20250219,000000,14.6,16.461,14.5,14.8,8943,0
+UONE.US,D,20250220,000000,15,15.7,14.7,14.978,2857.6,0
+UONE.US,D,20250221,000000,15.163,15.2,14.4,14.4,1298.7,0
+UONE.US,D,20250224,000000,14.5,14.8,13.6,13.7,1136.6,0
+UONE.US,D,20250225,000000,13.9,14.441,13.801,14,1756,0
+UONE.US,D,20250226,000000,13.9,14.694,13.5,14.2,1859.2,0
+UONE.US,D,20250227,000000,13.941,14,13.6,14,1203.4,0
+UONE.US,D,20250228,000000,14.2,14.2,13.5,13.7,1184.3,0
+UONE.US,D,20250303,000000,14.1,14.1,13.5,13.5,1568.1,0
+UONE.US,D,20250304,000000,13.6,14.1,13.6,13.6,902.8,0
+UONE.US,D,20250305,000000,13.6,13.999,13.4,13.4,1090.5,0
+UONE.US,D,20250306,000000,13.55,14,13.2,13.9,1602,0
+UONE.US,D,20250307,000000,13.9,14.8,13.5,13.8,9962.5,0
+UONE.US,D,20250310,000000,13.7,13.8,13.2,13.3,2244.9,0
+UONE.US,D,20250311,000000,13.3,13.9,13,13.4,1830.1,0
+UONE.US,D,20250312,000000,13.4,13.4,13.064,13.2,1230.4,0
+UONE.US,D,20250313,000000,13.1,13.5,13.1,13.1,1259.5,0
+UONE.US,D,20250314,000000,13.1,13.9,13.1,13.9,876,0
+UONE.US,D,20250317,000000,13.7,14.296,13.7,14,1194.1,0
+UONE.US,D,20250318,000000,13.8,14.4,13.8,14.3,944.2,0
+UONE.US,D,20250319,000000,14.3,14.997,14.3,14.6,3052.9,0
+UONE.US,D,20250320,000000,14,15.196,13.97,14.138,2059.5,0
+UONE.US,D,20250321,000000,14.4,14.7,14,14,2184.7,0
+UONE.US,D,20250324,000000,14.2,14.8,14.1,14.542,1451.3,0
+UONE.US,D,20250325,000000,14.799,14.95,14.1,14.6,1862.6,0
+UONE.US,D,20250326,000000,14.4,15,14.1,14.5,1421.6,0
+UONE.US,D,20250327,000000,14.5,14.9,13.6,14.7,1393.1,0
+UONE.US,D,20250328,000000,14.7,14.7,14.109,14.4,154.7,0
+UONE.US,D,20250331,000000,13.8,15.3,13.6,14.4,3170.7,0
+UONE.US,D,20250401,000000,14.55,14.6,13.907,14.2,495.2,0
+UONE.US,D,20250402,000000,14.989,14.989,14.3,14.3,440.1,0
+UONE.US,D,20250403,000000,13.6,14.546,13.6,13.9,750.7,0
+UONE.US,D,20250404,000000,13.8,13.8,13.2,13.273,1467.7,0
+UONE.US,D,20250407,000000,13,13.6,12.501,12.764,2078.6,0
+UONE.US,D,20250408,000000,13.448,13.5,12.9,12.9,1481.7,0
+UONE.US,D,20250409,000000,12.8,14.1,12.8,14.1,1055.7,0
+UONE.US,D,20250410,000000,13.5,14.015,12.9,13.4,835.9,0
+UONE.US,D,20250411,000000,13.4,13.6,13.4,13.506,919.4,0
+UONE.US,D,20250414,000000,13.5,13.7,13.4,13.45,1374.3,0
+UONE.US,D,20250415,000000,13.5,14.1,13.4,13.8,3350.2,0
+UONE.US,D,20250416,000000,13.5,13.6,13,13,1296.7,0
+UONE.US,D,20250417,000000,13.2,13.9,13,13.5,2368,0
+UONE.US,D,20250421,000000,13.3,13.7,13.1,13.1,838.9,0
+UONE.US,D,20250422,000000,13.4,13.6,13.301,13.4,1120.7,0
+UONE.US,D,20250423,000000,13.475,13.5,13.4,13.5,573.8,0
+UONE.US,D,20250424,000000,13.7,14.2,13.243,14,2376.4,0
+UONE.US,D,20250425,000000,13.4,14.206,13.4,14,1279.9,0
+UONE.US,D,20250428,000000,13.9,16.4,13.9,15.8,3959.8,0
+UONE.US,D,20250429,000000,15.6,15.6,14.9,15,1765.7,0
+UONE.US,D,20250430,000000,15,15.393,14.6,15,920.4,0
+UONE.US,D,20250501,000000,15.1,15.7,15.1,15.7,696,0
+UONE.US,D,20250502,000000,15.55,15.943,15.5,15.85,1051.1,0
+UONE.US,D,20250505,000000,15.7,16.2,15.1,15.1,1815.8,0
+UONE.US,D,20250506,000000,16.2,16.2,15.05,15.1,3957.9,0
+UONE.US,D,20250507,000000,14.9,17,13.8,15,24769.1,0
+UONE.US,D,20250508,000000,14.8,15.899,14.8,15.55,1110.3,0
+UONE.US,D,20250509,000000,15.6,16.6,14.6,16.403,2363,0
+UONE.US,D,20250512,000000,15.9,17.2,15.9,16.8,2483.6,0
+UONE.US,D,20250513,000000,16.7,18.2,16,16.4,3149.8,0
+UONE.US,D,20250514,000000,16.8,16.9,16,16.6,960.6,0
+UONE.US,D,20250515,000000,16.9,18,16.7,17,2880.7,0
+UONE.US,D,20250516,000000,18,18,17.2,17.2,1681.1,0
+UONE.US,D,20250519,000000,17,17.5,16.75,17.5,2151.8,0
+UONE.US,D,20250520,000000,17.5,17.6,16.9,16.9,3081.1,0
+UONE.US,D,20250521,000000,16.8,17.3,16.712,16.9,860.3,0
+UONE.US,D,20250522,000000,17.044,17.307,17.044,17.2,790.1,0
+UONE.US,D,20250523,000000,17.2,17.5,17.2,17.5,614.3,0
+UONE.US,D,20250527,000000,17.5,17.847,17,17,2064.1,0
+UONE.US,D,20250528,000000,16.7,17.9,16.7,17.6,1602.9,0
+UONE.US,D,20250529,000000,17.5,17.9,17.35,17.4,1454.5,0
+UONE.US,D,20250530,000000,17.3,17.61,16.9,17.2,663.1,0
+UONE.US,D,20250602,000000,17.4,17.9,16.9,17.5,2696.7,0
+UONE.US,D,20250603,000000,17.5,17.9,17,17.2,1842.3,0
+UONE.US,D,20250604,000000,17.45,17.714,17,17,1613.8,0
+UONE.US,D,20250605,000000,17.3,17.661,17.2,17.2,1238.3,0
+UONE.US,D,20250606,000000,17.65,17.65,17.1,17.1,2051,0
+UONE.US,D,20250609,000000,16.9,17.7,15.9,17.7,3180.9,0
+UONE.US,D,20250610,000000,17.4,17.899,16.217,16.8,1912.5,0
+UONE.US,D,20250611,000000,16.759,17.3,16.1,16.5,2248.9,0
+UONE.US,D,20250612,000000,16.2,16.54,16,16.2,1217.2,0
+UONE.US,D,20250613,000000,15.7,15.8,14.5,15,4086.3,0
+UONE.US,D,20250616,000000,15.502,17.8,15.05,16.9,16653.2,0
+UONE.US,D,20250617,000000,16.5,17.1,15.7,16.5,8058.8,0
+UONE.US,D,20250618,000000,15.01,16.699,15.01,15.7,12564,0
+UONE.US,D,20250620,000000,15.2,16.049,14.45,14.5,6850.7,0
+UONE.US,D,20250623,000000,14.2,14.9,13.7,14.9,2432,0
+UONE.US,D,20250624,000000,15.1,15.3,14.1,14.8,2863.9,0
+UONE.US,D,20250625,000000,14.7,15.2,14,14.8,2071.9,0
+UONE.US,D,20250626,000000,14.7,15,14.4,15,422.2,0
+UONE.US,D,20250627,000000,14.8,16.2,14.3,16.2,4556.6,0
+UONE.US,D,20250630,000000,16.2,16.699,16.001,16.006,1477.5,0
+UONE.US,D,20250701,000000,15.6,16.555,15.5,15.9,3078,0
+UONE.US,D,20250702,000000,15.711,16.3,15.5,15.9,2931.9,0
+UONE.US,D,20250703,000000,15.9,16.338,15.9,16.3,829.8,0
+UONE.US,D,20250707,000000,16.1,16.192,15.9,15.9,1217,0
+UONE.US,D,20250708,000000,15.8,19,15.8,16.5,25981,0
+UONE.US,D,20250709,000000,16.1,17.19,15.4,16.8,3076.1,0
+UONE.US,D,20250710,000000,16.6,17.592,16.4,17.5,2165.2,0
+UONE.US,D,20250711,000000,17.5,18.599,17.4,17.55,5430.4,0
+UONE.US,D,20250714,000000,17.6,18.65,17.6,18.3,1924.7,0
+UONE.US,D,20250715,000000,18.037,18.4,17.5,17.7,1707.3,0
+UONE.US,D,20250716,000000,17.6,18.499,17.6,17.9,1296,0
+UONE.US,D,20250717,000000,18.324,18.407,18.2,18.4,1321.5,0
+UONE.US,D,20250718,000000,18.2,18.427,17,17.9,3155.7,0
+UONE.US,D,20250721,000000,17.9,18.5,17.8,18.4,2140.4,0
+UONE.US,D,20250722,000000,18.4,18.8,18.4,18.4,5198.9,0
+UONE.US,D,20250723,000000,18.6,18.7,18.2,18.5,2565.6,0
+UONE.US,D,20250724,000000,18.26,18.452,18.1,18.1,1271.7,0
+UONE.US,D,20250725,000000,17.9,18.163,17.9,18.1,1703.3,0
+UONE.US,D,20250728,000000,18.3,18.584,17.9,18.4,4447.4,0
+UONE.US,D,20250729,000000,18.541,18.541,18.1,18.1,1235.6,0
+UONE.US,D,20250730,000000,17.926,18,16.7,16.7,2847.6,0
+UONE.US,D,20250731,000000,16.5,16.514,15.8,15.8,1009.1,0
+UONE.US,D,20250801,000000,15.4,16,15.4,15.5,1070.4,0
+UONE.US,D,20250804,000000,15.7,16.299,15.4,16.1,1961.5,0
+UONE.US,D,20250805,000000,15.8,16.8,15.7,15.9,1825.4,0
+UONE.US,D,20250806,000000,15.9,16.5,15.9,16.4,502.4,0
+UONE.US,D,20250807,000000,16.5,16.5,16.2,16.2,1058.1,0
+UONE.US,D,20250808,000000,16.1,16.492,16.1,16.2,421.9,0
+UONE.US,D,20250811,000000,16.1,16.499,16.1,16.23,683.3,0
+UONE.US,D,20250812,000000,16.444,17,16.444,16.8,1122.6,0
+UONE.US,D,20250813,000000,16.7,17.5,16.1,16.1,3075.3,0
+UONE.US,D,20250814,000000,16.4,16.823,16.101,16.6,635.8,0
+UONE.US,D,20250815,000000,16.6,17.699,16.362,16.4,2190.5,0
+UONE.US,D,20250818,000000,16.4,16.7,16,16.2,1578.3,0
+UONE.US,D,20250819,000000,16.3,16.8,16.1,16.4,1163.6,0
+UONE.US,D,20250820,000000,16.4,16.4,15.9,16.2,271.5,0
+UONE.US,D,20250821,000000,16.1,16.55,16.1,16.1,190.9,0
+UONE.US,D,20250822,000000,16.55,16.55,16,16.5,513.4,0
+UONE.US,D,20250825,000000,16.5,17.499,16.2,16.3,1110.6,0
+UONE.US,D,20250826,000000,16.3,16.78,16.1,16.1,247.5,0
+UONE.US,D,20250827,000000,16.145,17,16.1,16.2,667.5,0
+UONE.US,D,20250828,000000,16.3,16.45,15.5,15.5,1779.5,0
+UONE.US,D,20250829,000000,15.7,15.8,15.592,15.6,259.9,0
+UONE.US,D,20250902,000000,15.6,15.711,15.3,15.4,883.1,0
+UONE.US,D,20250903,000000,15.4,18.5,15.4,17.3,8959,0
+UONE.US,D,20250904,000000,17.1,17.5,16.1,16.4,2083,0
+UONE.US,D,20250905,000000,16.5,16.676,15.7,16.2,1063,0
+UONE.US,D,20250908,000000,16.1,16.5,15.4,15.4,1055.1,0
+UONE.US,D,20250909,000000,15.6,16.4,15.1,15.1,2225.2,0
+UONE.US,D,20250910,000000,16.225,16.4,14.1,14.35,5737.5,0
+UONE.US,D,20250911,000000,14.4,14.542,13.8,14.1,2831.2,0
+UONE.US,D,20250912,000000,14.2,16.296,13.9,13.93,3667,0
+UONE.US,D,20250915,000000,14.4,14.917,14.1,14.6,1435.3,0
+UONE.US,D,20250916,000000,14.7,14.734,13.7,14.455,2341.2,0
+UONE.US,D,20250917,000000,14.475,14.7,14.138,14.6,1853.4,0
+UONE.US,D,20250918,000000,14.6,15.451,14.6,14.9,1373.8,0
+UONE.US,D,20250919,000000,14.7,15,14.2,14.9,1692.7,0
+UONE.US,D,20250922,000000,14.9,15.258,14.2,14.6,2338.7,0
+UONE.US,D,20250923,000000,14.75,15,14.616,15,851.2,0
+UONE.US,D,20250924,000000,15,15.1,14.7,15.1,475.4,0
+UONE.US,D,20250925,000000,14.7,14.85,14.351,14.4,577.9,0
+UONE.US,D,20250926,000000,14.3,14.768,14.2,14.5,536.3,0
+UONE.US,D,20250929,000000,14.5,14.5,14,14,912.7,0
+UONE.US,D,20250930,000000,13.9,14.532,13.7,13.9,1760,0
+UONE.US,D,20251001,000000,14,14.325,13.3,13.5,4430,0
+UONE.US,D,20251002,000000,13.3,13.699,13,13,2322.8,0
+UONE.US,D,20251003,000000,13.6,13.6,13,13.1,2636.6,0
+UONE.US,D,20251006,000000,13.4,14.5,13.1,14.11,5959.3,0
+UONE.US,D,20251007,000000,14,14.2,13,13.3,2742,0
+UONE.US,D,20251008,000000,13.4,13.6,13.3,13.6,1163.5,0
+UONE.US,D,20251009,000000,13.6,13.65,13.4,13.629,843.9,0
+UONE.US,D,20251010,000000,13.6,13.6,13.017,13.2,1685,0
+UONE.US,D,20251013,000000,13.2,13.3,13,13.2,1810.8,0
+UONE.US,D,20251014,000000,13.2,13.517,13.163,13.4,1133.3,0
+UONE.US,D,20251015,000000,13.5,13.6,13.2,13.4,1771.9,0
+UONE.US,D,20251016,000000,13.4,13.5,13.1,13.1,1035.6,0
+UONE.US,D,20251017,000000,13.1,13.3,13,13.05,1844.6,0
+UONE.US,D,20251020,000000,12.9,13.276,12.582,12.8,1980.6,0
+UONE.US,D,20251021,000000,12.9,13.3,12.5,13,1259.5,0
+UONE.US,D,20251022,000000,13.15,13.3,12.8,12.8,2014.8,0
+UONE.US,D,20251023,000000,12.862,12.862,12.7,12.7,1106.1,0
+UONE.US,D,20251024,000000,12.8,13,12.6,12.75,719.5,0
+UONE.US,D,20251027,000000,13.1,13.3,12.7,13,1628.8,0
+UONE.US,D,20251028,000000,12.7,13.4,12.6,13.4,1105.9,0
+UONE.US,D,20251029,000000,13.4,14.6,12.9,13.05,3268,0
+UONE.US,D,20251030,000000,12.8,13,12.55,12.9,1712.8,0
+UONE.US,D,20251031,000000,12.7,12.94,12.5,12.7,1256.1,0
+UONE.US,D,20251103,000000,12.5,13.1,12.45,12.8,1980.8,0
+UONE.US,D,20251104,000000,12.713,12.779,12.589,12.723,330.4,0
+UONE.US,D,20251105,000000,12.445,12.9,12.445,12.7,524.6,0
+UONE.US,D,20251106,000000,12.999,13.1,12.6,12.63,1334.7,0
+UONE.US,D,20251107,000000,12.8,12.8,12.6,12.6,964.2,0
+UONE.US,D,20251110,000000,12.5,12.6,11.8,12,2721.8,0
+UONE.US,D,20251111,000000,11.9,12,11.6,11.6,3137.2,0
+UONE.US,D,20251112,000000,11.7,12.399,11.6,12,1861.2,0
+UONE.US,D,20251113,000000,12.2,12.4,11.59,11.8,864.3,0
+UONE.US,D,20251114,000000,11.5,11.8,11.5,11.7,1616.5,0
+UONE.US,D,20251117,000000,11.7,13.9,11.7,12.9,9450.5,0
+UONE.US,D,20251118,000000,13.1,13.1,12.6,12.6,2012.4,0
+UONE.US,D,20251119,000000,12.6,13.658,12.2,12.8,2737.7,0
+UONE.US,D,20251120,000000,13.5,13.5,12.3,12.4,1161.8,0
+UONE.US,D,20251121,000000,12.2,12.811,11.7,11.7,1627.3,0
+UONE.US,D,20251124,000000,12,12.2,11.75,11.9,1114.1,0
+UONE.US,D,20251125,000000,12.1,12.499,11.6,12.2,936.2,0
+UONE.US,D,20251126,000000,11.7,12.374,11.7,12,717.7,0
+UONE.US,D,20251128,000000,12.1,12.43,12.055,12.2,944.2,0
+UONE.US,D,20251201,000000,12.3,12.5,12,12.03,1196,0
+UONE.US,D,20251202,000000,12.1,12.1,11.824,12,610.1,0
+UONE.US,D,20251203,000000,11.9,12,11.8,11.8,863.1,0
+UONE.US,D,20251204,000000,11.801,12.4,11.6,12,879.8,0
+UONE.US,D,20251205,000000,12.2,12.4,11.8,11.8,1093.6,0
+UONE.US,D,20251208,000000,11.7,12.45,11.7,11.9,888.8,0
+UONE.US,D,20251209,000000,11.824,12.1,11.6,11.6,3308.1,0
+UONE.US,D,20251210,000000,12,13.398,12,12.3,27690.1,0
+UONE.US,D,20251211,000000,12.6,12.8,12.3,12.5,3988.2,0
+UONE.US,D,20251212,000000,12.2,12.75,11.929,11.929,2993.4,0
+UONE.US,D,20251215,000000,12,12.204,11.5,11.5,4315.9,0
+UONE.US,D,20251216,000000,11.9,12.407,11.2,11.6,2155.7,0
+UONE.US,D,20251217,000000,11.5,11.536,11.2,11.2,2059.8,0
+UONE.US,D,20251218,000000,11.2,11.6,11.2,11.2,1281.1,0
+UONE.US,D,20251219,000000,11.9,11.9,11.1,11.7,1684.8,0
+UONE.US,D,20251222,000000,11.9,12.2,11,11.1,2190.9,0
+UONE.US,D,20251223,000000,11.5,11.5,10.1,10.2,13757.9,0
+UONE.US,D,20251224,000000,10.2,10.5,10.1,10.3,4227.5,0
+UONE.US,D,20251226,000000,10.2,10.5,10.101,10.5,3109.9,0
+UONE.US,D,20251229,000000,10.4,10.8,10,10.7,24688.8,0
+UONE.US,D,20251230,000000,10.5,10.8,10.3,10.5,2092.2,0
+UONE.US,D,20251231,000000,10.3,10.5,9.95,10.3,4200.2,0
+UONE.US,D,20260102,000000,10.2,10.3,9.9,10.3,1451.7,0
+UONE.US,D,20260105,000000,10.2,10.794,9.92,10.3,2491.2,0
+UONE.US,D,20260106,000000,10.301,10.95,10.301,10.6,3065.8,0
+UONE.US,D,20260107,000000,10.7,11.1,10.3,10.5,2796.8,0
+UONE.US,D,20260108,000000,11,11.3,10.1,11,6605,0
+UONE.US,D,20260109,000000,10.8,11.9,10.8,11.4,2419.6,0
+UONE.US,D,20260112,000000,11.6,11.69,11.2,11.6,1239.7,0
+UONE.US,D,20260113,000000,12.1,12.1,10.1,10.5,6975.4,0
+UONE.US,D,20260114,000000,10.4,11.6,10,10.4,9927.6,0
+UONE.US,D,20260115,000000,10.2,10.4,10.1,10.3,2420.8,0
+UONE.US,D,20260116,000000,9.965,10.3,8.7,8.701,27582.7,0
+UONE.US,D,20260120,000000,8.8,8.99499,8.7,8.84,7232.2,0
+UONE.US,D,20260121,000000,8.802,9.387,8.6,9.192,6075.8,0
+UONE.US,D,20260122,000000,9.094,9.976,8.61,9.303,4661.3,0
+UONE.US,D,20260123,000000,9.21,12.0099,9.21,10.91,77040,0
+UONE.US,D,20260126,000000,10.07,12.3,9.2,11.32,177927,0
+UONE.US,D,20260127,000000,11.23,14.3416,11,13.05,57977,0
+UONE.US,D,20260128,000000,13.2828,14.6,12.53,13.36,18367,0
+UONE.US,D,20260129,000000,13.8194,16,12.94,15.11,29028,0
+UONE.US,D,20260130,000000,14.53,16.94,13.51,13.62,91404,0
+UONE.US,D,20260202,000000,13.76,13.8,12.07,12.07,20659,0
+UONE.US,D,20260203,000000,12.05,12.2723,11.1,11.1,7899,0
+UONE.US,D,20260204,000000,12.29,13.36,11.3201,12.9904,45301,0
+UONE.US,D,20260205,000000,13.44,15,13,13.46,78784,0
+UONE.US,D,20260206,000000,13.59,14.255,12.19,12.19,38103,0
+UONE.US,D,20260209,000000,13.03,13.695,11.51,11.51,7766,0
+UONE.US,D,20260210,000000,12.2751,13.06,11.42,11.42,35696,0
+UONE.US,D,20260211,000000,11.44,12.7,11,12.515,48299,0
+UONE.US,D,20260212,000000,13.82,14.79,11.59,11.945,33413,0
+UONE.US,D,20260213,000000,10.95,15.09,10.95,12.15,113757,0
+UONE.US,D,20260217,000000,12.525,12.525,11.51,11.84,112011,0
+UONE.US,D,20260218,000000,12.59,13.6,12,12.2928,45638,0
diff --git a/daily/us/nasdaq stocks/3/upsg.us.txt b/daily/us/nasdaq stocks/3/upsg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf4022ef3be40b09fbccf1573ee8420c147666f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/upsg.us.txt	
@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPSG.US,D,20251212,000000,15.423,15.44,15.31,15.3639,3105,0
+UPSG.US,D,20251215,000000,15.3,15.3,15.1467,15.1467,289,0
+UPSG.US,D,20251217,000000,15.61,15.61,15.4331,15.4331,194,0
+UPSG.US,D,20251218,000000,15.6,15.82,15.6,15.8069,3644,0
+UPSG.US,D,20251219,000000,15.28,15.6378,15.28,15.6378,14199,0
+UPSG.US,D,20251222,000000,15.39,15.39,15.2,15.2475,3369,0
+UPSG.US,D,20251223,000000,15.17,15.17,15.11,15.1118,605,0
+UPSG.US,D,20251224,000000,15.3,15.37,15.2465,15.2465,1180,0
+UPSG.US,D,20251226,000000,15.23,15.23,15.1819,15.1819,10113,0
+UPSG.US,D,20251229,000000,15.22,15.22,14.83,14.9332,1393,0
+UPSG.US,D,20251231,000000,14.81,14.8386,14.81,14.8386,1300,0
+UPSG.US,D,20260102,000000,14.68,15.2322,14.68,15.2322,439,0
+UPSG.US,D,20260105,000000,15.37,15.57,15.36,15.5261,2197,0
+UPSG.US,D,20260106,000000,15.8574,16.5252,15.8574,16.5252,2127,0
+UPSG.US,D,20260107,000000,16.77,16.77,16.52,16.6271,769,0
+UPSG.US,D,20260108,000000,17.2,17.33,17.1644,17.1644,1452,0
+UPSG.US,D,20260109,000000,17.9,17.9,17.4,17.5397,536,0
+UPSG.US,D,20260112,000000,17.44,17.5255,17.44,17.5255,561,0
+UPSG.US,D,20260113,000000,17.33,17.33,16.8961,17.0216,2446,0
+UPSG.US,D,20260114,000000,17.09,17.2018,17.08,17.2018,1352,0
+UPSG.US,D,20260115,000000,17.56,17.6398,17.53,17.6398,9882,0
+UPSG.US,D,20260116,000000,17.17,17.17,17.0949,17.0949,588,0
+UPSG.US,D,20260120,000000,16.55,16.9458,16.55,16.9458,446,0
+UPSG.US,D,20260121,000000,17.45,17.65,17.45,17.4935,20680,0
+UPSG.US,D,20260122,000000,17.85,18.01,17.79,17.8199,5626,0
+UPSG.US,D,20260123,000000,17.466,17.56,17.22,17.3518,11521,0
+UPSG.US,D,20260126,000000,17.182,17.21,17.0751,17.0751,2380,0
+UPSG.US,D,20260127,000000,16.96,18.73,16.57,17.1791,19463,0
+UPSG.US,D,20260128,000000,16.69,16.6901,15.92,15.977,11281,0
+UPSG.US,D,20260129,000000,16.32,16.968,16.32,16.7113,667,0
+UPSG.US,D,20260130,000000,17.24,17.24,16.738,16.738,1287,0
+UPSG.US,D,20260203,000000,18.475,18.84,18.33,18.4924,4254,0
+UPSG.US,D,20260204,000000,19.52,20.0647,19.5199,20.0647,4073,0
+UPSG.US,D,20260205,000000,19.675,19.99,19.57,19.99,2809,0
+UPSG.US,D,20260206,000000,20.12,20.2913,20.12,20.2913,1904,0
+UPSG.US,D,20260209,000000,20.2799,20.38,20.07,20.3532,5936,0
+UPSG.US,D,20260210,000000,20.35,20.81,20.35,20.7137,4646,0
+UPSG.US,D,20260211,000000,21.3,21.3,20.98,21.1626,7904,0
+UPSG.US,D,20260212,000000,21.62,21.62,20.29,20.5065,2797,0
+UPSG.US,D,20260213,000000,20.28,20.7863,20.28,20.7863,315,0
+UPSG.US,D,20260217,000000,20.82,20.89,20.0948,20.0948,2804,0
+UPSG.US,D,20260218,000000,20.07,20.32,19.78,20.31,2717,0
diff --git a/daily/us/nasdaq stocks/3/upxi.us.txt b/daily/us/nasdaq stocks/3/upxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6c4f3ac49dfccb4baf65b4b69260ff8a5f79060
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/upxi.us.txt	
@@ -0,0 +1,1169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPXI.US,D,20210624,000000,100,116,90,112,285886.25,0
+UPXI.US,D,20210625,000000,144,187.4,143,157.2,1721739.1,0
+UPXI.US,D,20210628,000000,144.6,155.8,127,153.8,107670.35,0
+UPXI.US,D,20210629,000000,144.4,150,132,137,84329.95000000001,0
+UPXI.US,D,20210630,000000,130.8,136,122,123.8,36848.1,0
+UPXI.US,D,20210701,000000,123.8,129.6,115.6,116.6,21816.850000000002,0
+UPXI.US,D,20210702,000000,116.2,122.492,110,121.6,13558.300000000001,0
+UPXI.US,D,20210706,000000,120.2,131.122,113,117.6,62872.25,0
+UPXI.US,D,20210707,000000,117.6,120.6,101,107,26908.800000000003,0
+UPXI.US,D,20210708,000000,101.6,107.6,98.2,103.6,17858.4,0
+UPXI.US,D,20210709,000000,103.6,112.4,101.6,104.4,15319.900000000001,0
+UPXI.US,D,20210712,000000,103.4,110,102.8,108,9678.800000000001,0
+UPXI.US,D,20210713,000000,105.6,115.8,102.2,109.2,25586.050000000003,0
+UPXI.US,D,20210714,000000,106.8,112,93.2,95,18084,0
+UPXI.US,D,20210715,000000,93.2,97.4,89,91,8619.050000000001,0
+UPXI.US,D,20210716,000000,92.4,94.772,88,89.2,3747.9,0
+UPXI.US,D,20210719,000000,88.4,91.6,77.254,81.2,21417.350000000002,0
+UPXI.US,D,20210720,000000,83.2,86.066,80,83.6,13595.400000000001,0
+UPXI.US,D,20210721,000000,83.6,86.2,81.4,81.6,6865.75,0
+UPXI.US,D,20210722,000000,81.6,83.6,78.2,82.2,9498.85,0
+UPXI.US,D,20210723,000000,83.2,87,80.202,87,9738.9,0
+UPXI.US,D,20210726,000000,93.4,93.4,84.2,87.6,16486.15,0
+UPXI.US,D,20210727,000000,87.6,93,85,93,19799.45,0
+UPXI.US,D,20210728,000000,122.4,148,105.6,112.4,2745984.7,0
+UPXI.US,D,20210729,000000,103,112.792,101,106.8,68344.6,0
+UPXI.US,D,20210730,000000,104,112.4,102.6,110.2,20072.4,0
+UPXI.US,D,20210802,000000,109.6,114.6,100.4,103.2,27920.4,0
+UPXI.US,D,20210803,000000,101.6,112,97,108.2,26765.7,0
+UPXI.US,D,20210804,000000,105.6,107.998,93.402,96.4,26206.15,0
+UPXI.US,D,20210805,000000,97.8,106.6,96.368,101.4,27855.9,0
+UPXI.US,D,20210806,000000,102.6,104.6,98.6,102.2,6995,0
+UPXI.US,D,20210809,000000,102.2,102.2,95,100.2,11337,0
+UPXI.US,D,20210810,000000,101.6,103.8,97.2,103.6,11263.5,0
+UPXI.US,D,20210811,000000,104.4,114.798,100.8,114.4,24795,0
+UPXI.US,D,20210812,000000,113.8,115.4,109.214,114.6,9940.2,0
+UPXI.US,D,20210813,000000,114.6,114.6,105,107.4,7988.200000000001,0
+UPXI.US,D,20210816,000000,108.4,112,105,109.8,7439.200000000001,0
+UPXI.US,D,20210817,000000,110.4,111.4,106,111.4,5525.25,0
+UPXI.US,D,20210818,000000,112,138.8,105.402,136,266485.8,0
+UPXI.US,D,20210819,000000,132.6,134.6,100.02,104.6,79806.05,0
+UPXI.US,D,20210820,000000,100.8,106,97.4,103.2,14656.35,0
+UPXI.US,D,20210823,000000,106,108.8,101.286,107,13333.300000000001,0
+UPXI.US,D,20210824,000000,109.2,109.2,103.264,105.6,4042.75,0
+UPXI.US,D,20210825,000000,105.2,106.9,100.6,104.6,6320.8,0
+UPXI.US,D,20210826,000000,105.4,105.4,101.6,103.6,4921.150000000001,0
+UPXI.US,D,20210827,000000,102.8,104.6,101.2,104.6,4791.85,0
+UPXI.US,D,20210830,000000,104.6,105.6,101.4,103.2,10361.900000000001,0
+UPXI.US,D,20210831,000000,104,108.4,102,107.7,3722.55,0
+UPXI.US,D,20210901,000000,108,117.6,106.106,116.2,14395.2,0
+UPXI.US,D,20210902,000000,116,122,113.2,121.8,12625.050000000001,0
+UPXI.US,D,20210903,000000,122,122.4,111.2,113,17986.2,0
+UPXI.US,D,20210907,000000,114.4,118.4,112.6,116,11318.5,0
+UPXI.US,D,20210908,000000,114.286,116.5,111.002,114.6,9706.2,0
+UPXI.US,D,20210909,000000,113.6,117.2,112,116.4,8161.3,0
+UPXI.US,D,20210910,000000,116,123.4,113.9,115.2,34847.75,0
+UPXI.US,D,20210913,000000,117,119.798,104,108.8,35307.55,0
+UPXI.US,D,20210914,000000,108.8,108.852,102.5,107.2,9126,0
+UPXI.US,D,20210915,000000,108.2,116.6,104.9,116.6,26967.7,0
+UPXI.US,D,20210916,000000,121,124.776,97,106.6,65435.55,0
+UPXI.US,D,20210917,000000,102.6,108,100,105.8,17479.5,0
+UPXI.US,D,20210920,000000,101,101.6,94.402,96.6,20104.850000000002,0
+UPXI.US,D,20210921,000000,97.2,99.8,92.8,93,8303.2,0
+UPXI.US,D,20210922,000000,93.4,99,91,95.8,17624.05,0
+UPXI.US,D,20210923,000000,96.8,102,95,101.6,6496.25,0
+UPXI.US,D,20210924,000000,100,105.6,99.8,102,11233.75,0
+UPXI.US,D,20210927,000000,102.8,106,100.6,102.6,5262.5,0
+UPXI.US,D,20210928,000000,102.6,104.2,98.202,100.2,5560.950000000001,0
+UPXI.US,D,20210929,000000,102.4,106.4,96,104.8,24704.5,0
+UPXI.US,D,20210930,000000,105,105,97.8,101.6,8843,0
+UPXI.US,D,20211001,000000,102.6,103.3,96.2,97.6,4507.150000000001,0
+UPXI.US,D,20211004,000000,96.6,107.2,93.458,100.2,10507.5,0
+UPXI.US,D,20211005,000000,100,100.8,96.2,96.8,3687.1000000000004,0
+UPXI.US,D,20211006,000000,95.6,100.6,94.982,97.6,5357.8,0
+UPXI.US,D,20211007,000000,97.4,99.588,94.4,98,6096.8,0
+UPXI.US,D,20211008,000000,98.4,101.3,97.002,99.6,5173.8,0
+UPXI.US,D,20211011,000000,100,104,97.8,102.4,3465.6000000000004,0
+UPXI.US,D,20211012,000000,100.8,103.8,100.328,103.6,3540.75,0
+UPXI.US,D,20211013,000000,102,103,97.4,100.2,4006.7000000000003,0
+UPXI.US,D,20211014,000000,158,187.2,133.4,139.6,5923949.5,0
+UPXI.US,D,20211015,000000,124.252,130.8,119.6,128,175613.1,0
+UPXI.US,D,20211018,000000,127.2,127.2,120.8,123.4,44068.350000000006,0
+UPXI.US,D,20211019,000000,128,154,123,152.8,465019.75,0
+UPXI.US,D,20211020,000000,139.8,140.8,124.4,129.2,137458.7,0
+UPXI.US,D,20211021,000000,127.6,131.58,121.2,123.4,42497.350000000006,0
+UPXI.US,D,20211022,000000,118.2,122.4,111.4,120.8,50031.100000000006,0
+UPXI.US,D,20211025,000000,118.4,123.4,115.886,120.8,16160.6,0
+UPXI.US,D,20211026,000000,122.4,122.4,113.202,114.4,17411.600000000002,0
+UPXI.US,D,20211027,000000,114,123,113.8,115,34680.6,0
+UPXI.US,D,20211028,000000,115,118.8,111,113.6,15352.95,0
+UPXI.US,D,20211029,000000,112.6,119.6,110.2,118,22165.15,0
+UPXI.US,D,20211101,000000,116.8,119.336,112,112.2,11255.300000000001,0
+UPXI.US,D,20211102,000000,113,115.2,111.2,111.4,8438.25,0
+UPXI.US,D,20211103,000000,112.8,114.798,104.4,110.8,55034.600000000006,0
+UPXI.US,D,20211104,000000,108.8,109.212,98.6,100.4,34409,0
+UPXI.US,D,20211105,000000,101.2,102.664,100.2,101,8875.85,0
+UPXI.US,D,20211108,000000,102.2,111.2,100.8,105.2,32831.8,0
+UPXI.US,D,20211109,000000,104.6,106.41,97.4,101.2,31461.800000000003,0
+UPXI.US,D,20211110,000000,100,100,95.6,97,17313.100000000002,0
+UPXI.US,D,20211111,000000,96.8,101.6,95.8,99.2,12335.050000000001,0
+UPXI.US,D,20211112,000000,100,111.6,99,108.8,61436.350000000006,0
+UPXI.US,D,20211115,000000,109.8,114.4,99.6,102.4,31447.600000000002,0
+UPXI.US,D,20211116,000000,101,102.4,98.2,99.2,11053.900000000001,0
+UPXI.US,D,20211117,000000,99.2,103.324,98,99.2,9800.300000000001,0
+UPXI.US,D,20211118,000000,100.2,101.25,95.2,97.8,12218.550000000001,0
+UPXI.US,D,20211119,000000,98.4,103,98.4,100.2,10140.5,0
+UPXI.US,D,20211122,000000,100.276,100.6,96.2,97.2,10250.2,0
+UPXI.US,D,20211123,000000,96.6,99,95.4,96,6665.450000000001,0
+UPXI.US,D,20211124,000000,96,103.4,96,101.6,10159.550000000001,0
+UPXI.US,D,20211126,000000,97.8,100,96,97.6,8614.45,0
+UPXI.US,D,20211129,000000,99.6,99.6,95.2,96.8,13073.75,0
+UPXI.US,D,20211130,000000,95.4,100.1,94.2,98.8,14599.25,0
+UPXI.US,D,20211201,000000,100.6,100.6,90,90,7195.85,0
+UPXI.US,D,20211202,000000,89.4,93.2,87,89.8,7614.950000000001,0
+UPXI.US,D,20211203,000000,89.8,90.7,84.4,85,5273.35,0
+UPXI.US,D,20211206,000000,84,85.798,80.4,84,4291.3,0
+UPXI.US,D,20211207,000000,84.2,91.2,84.2,89.6,2674.4500000000003,0
+UPXI.US,D,20211208,000000,89.6,95.8,88,95,3608.7000000000003,0
+UPXI.US,D,20211209,000000,94.8,97,92.2,93,2326.75,0
+UPXI.US,D,20211210,000000,94.4,95.48,92.2,95.4,2953.6000000000004,0
+UPXI.US,D,20211213,000000,96.2,97,92.2,93.2,1858.15,0
+UPXI.US,D,20211214,000000,92.8,96.4,88,90.6,4077.05,0
+UPXI.US,D,20211215,000000,91.6,91.6,84.6,85.4,4504.7,0
+UPXI.US,D,20211216,000000,86.2,90,85.4,89,3815.6000000000004,0
+UPXI.US,D,20211217,000000,87.8,89.6,84.2,84.2,4206.85,0
+UPXI.US,D,20211220,000000,83,84.2,78.6,79.6,4343.55,0
+UPXI.US,D,20211221,000000,83.474,86,80.694,83.6,2551.7000000000003,0
+UPXI.US,D,20211222,000000,84.2,87.8,84,87.4,2166.55,0
+UPXI.US,D,20211223,000000,87.4,87.4,83.45,84.6,1751.75,0
+UPXI.US,D,20211227,000000,84.4,88,81.2,86.4,5603.400000000001,0
+UPXI.US,D,20211228,000000,85.4,86,81,82.2,2722.6000000000004,0
+UPXI.US,D,20211229,000000,82.6,82.846,76.8,78,7724.700000000001,0
+UPXI.US,D,20211230,000000,81,83.8,78.6,82.4,4542.8,0
+UPXI.US,D,20211231,000000,82.8,83.2,79,80.4,4468,0
+UPXI.US,D,20220103,000000,80.2,86.8,80.2,85.6,5913.3,0
+UPXI.US,D,20220104,000000,86.2,86.2,80.6,82.2,2222.6,0
+UPXI.US,D,20220105,000000,82.2,84.4,79.6,80.4,2817.4500000000003,0
+UPXI.US,D,20220106,000000,79.6,83.6,79.2,81.8,3946.5,0
+UPXI.US,D,20220107,000000,80.8,84.8,80.8,82.4,2303.15,0
+UPXI.US,D,20220110,000000,82.8,84.8,79.602,84,1982.3000000000002,0
+UPXI.US,D,20220111,000000,83,86.4,80.6,85,4655.85,0
+UPXI.US,D,20220112,000000,86.8,91.998,84.4,89,4326.45,0
+UPXI.US,D,20220113,000000,89.4,96.6,88.342,91.2,5954.700000000001,0
+UPXI.US,D,20220114,000000,90,94.6,88.6,94,2686.5,0
+UPXI.US,D,20220118,000000,92,97.4,87,87.2,4696.2,0
+UPXI.US,D,20220119,000000,89,89.4,80.2,80.8,3767.55,0
+UPXI.US,D,20220120,000000,82,89.724,81.944,86,4078.3500000000004,0
+UPXI.US,D,20220121,000000,87.2,87.4,82.8,84.8,2801.9,0
+UPXI.US,D,20220124,000000,82.4,85.6,79.6,84.4,4107.25,0
+UPXI.US,D,20220125,000000,82.8,88.8,82.8,86.8,3346.05,0
+UPXI.US,D,20220126,000000,88.8,89.8,82.2,82.6,4317.400000000001,0
+UPXI.US,D,20220127,000000,83,87.2,78.6,79.2,4517,0
+UPXI.US,D,20220128,000000,81,85.33,79.2,82.6,2922.7000000000003,0
+UPXI.US,D,20220131,000000,83.2,89.8,83.2,89.6,5027.450000000001,0
+UPXI.US,D,20220201,000000,89.8,91,88.6,90.6,1942.65,0
+UPXI.US,D,20220202,000000,92.4,92.6,86.9,89.8,1714.0500000000002,0
+UPXI.US,D,20220203,000000,87.8,90.812,86.4,89.2,680.8000000000001,0
+UPXI.US,D,20220204,000000,89.6,93,87.4,92.8,1381.95,0
+UPXI.US,D,20220207,000000,91.4,94.798,89.2,92.6,2585.3,0
+UPXI.US,D,20220208,000000,92.8,99,90.932,96.2,6050.85,0
+UPXI.US,D,20220209,000000,96.2,97,92.6,95,3889.25,0
+UPXI.US,D,20220210,000000,92.2,97.248,92.2,93.4,2146.6,0
+UPXI.US,D,20220211,000000,93,95.6,92.878,94.6,1414.0500000000002,0
+UPXI.US,D,20220214,000000,95.4,99.398,93.4,94.6,3754.8500000000004,0
+UPXI.US,D,20220215,000000,95.8,101,83,87.8,15905.6,0
+UPXI.US,D,20220216,000000,89.2,90.4,86.6,89.6,4662.400000000001,0
+UPXI.US,D,20220217,000000,90.2,96,89,93.6,4579.7,0
+UPXI.US,D,20220218,000000,93.6,94.4,90.4,92.6,1805.4,0
+UPXI.US,D,20220222,000000,90,92,88.2,90.6,1028.15,0
+UPXI.US,D,20220223,000000,90.6,90.6,87.4,89,1728.15,0
+UPXI.US,D,20220224,000000,83.2,93.314,82.2,92,2043.75,0
+UPXI.US,D,20220225,000000,93.6,93.6,90.098,92.8,751.1,0
+UPXI.US,D,20220228,000000,92.6,95.2,92.2,94,2942.3,0
+UPXI.US,D,20220301,000000,92.6,95,90.042,94.4,1120.3,0
+UPXI.US,D,20220302,000000,94.6,97.8,93,96.8,2449.2000000000003,0
+UPXI.US,D,20220303,000000,97.8,97.8,92.6,94.6,851.9000000000001,0
+UPXI.US,D,20220304,000000,94.6,94.8,91.4,93.8,1281.75,0
+UPXI.US,D,20220307,000000,94.8,95.6,92.2,94,1673.8000000000002,0
+UPXI.US,D,20220308,000000,93.8,95,90.4,91.6,1700.5,0
+UPXI.US,D,20220309,000000,93,95.8,90.8,95.8,1072.45,0
+UPXI.US,D,20220310,000000,95.6,97.6,91.8,97.4,1128.55,0
+UPXI.US,D,20220311,000000,97.4,101,96.682,99.6,3839.2000000000003,0
+UPXI.US,D,20220314,000000,99.4,99.4,90.4,91,3884.75,0
+UPXI.US,D,20220315,000000,92.4,95.6,89,93,1703,0
+UPXI.US,D,20220316,000000,94.6,98.2,93.2,95.4,2722.65,0
+UPXI.US,D,20220317,000000,96.6,103,96,96,4520.2,0
+UPXI.US,D,20220318,000000,100.4,100.4,92.6,94.2,4976.5,0
+UPXI.US,D,20220321,000000,94.2,98.8,92.546,93.2,2469,0
+UPXI.US,D,20220322,000000,93,96.206,92.968,93,1375.2,0
+UPXI.US,D,20220323,000000,94,95.1,92.6,92.6,1118.3,0
+UPXI.US,D,20220324,000000,92.6,97.998,92,93.8,10856.95,0
+UPXI.US,D,20220325,000000,98.4,102.6,94,99.4,9834.7,0
+UPXI.US,D,20220328,000000,99.4,100.4,92.2,92.4,5277.150000000001,0
+UPXI.US,D,20220329,000000,93,98,93,96.6,2005.8500000000001,0
+UPXI.US,D,20220330,000000,96.998,102.2,96.6,100,6425.650000000001,0
+UPXI.US,D,20220331,000000,100,103.4,97.324,101.8,5544.3,0
+UPXI.US,D,20220401,000000,101.6,108.398,98.4,106.8,10173.95,0
+UPXI.US,D,20220404,000000,107.2,114.8,105.284,112.8,10281.6,0
+UPXI.US,D,20220405,000000,112.8,113,106.4,108.8,6062.55,0
+UPXI.US,D,20220406,000000,112.4,112.4,99.2,101.4,7118.450000000001,0
+UPXI.US,D,20220407,000000,98.4,101.2,93,99.8,17661.7,0
+UPXI.US,D,20220408,000000,100.6,100.6,94.6,96,2206.5,0
+UPXI.US,D,20220411,000000,95.4,96,89,90.2,4638.400000000001,0
+UPXI.US,D,20220412,000000,90.6,92.2,88.4,89.6,1537.0500000000002,0
+UPXI.US,D,20220413,000000,89,94.2,89,93.8,1592.3500000000001,0
+UPXI.US,D,20220414,000000,93.4,93.784,89.8,90.2,955.9000000000001,0
+UPXI.US,D,20220418,000000,90.6,93,88,92,1312.75,0
+UPXI.US,D,20220419,000000,90.8,94.4,90.248,93,1421.2,0
+UPXI.US,D,20220420,000000,93,93.274,84.498,86.6,7409.55,0
+UPXI.US,D,20220421,000000,88.366,89.2,84.6,88.4,1985.5500000000002,0
+UPXI.US,D,20220422,000000,86.8,87.6,84.5,86,1470.5,0
+UPXI.US,D,20220425,000000,84.2,86.6,82.4,85.4,1192.5,0
+UPXI.US,D,20220426,000000,88,88,83.542,84.598,552,0
+UPXI.US,D,20220427,000000,83.8,86.8,83.8,85,348.1,0
+UPXI.US,D,20220428,000000,85.7,89,82.996,86,2171.5,0
+UPXI.US,D,20220429,000000,85,88.622,85,86.6,987.9000000000001,0
+UPXI.US,D,20220502,000000,87.8,87.8,82.856,84,791.4000000000001,0
+UPXI.US,D,20220503,000000,82.4,87,82.4,85.8,1148.6000000000001,0
+UPXI.US,D,20220504,000000,87,87.4,84.2,86,1456.8000000000002,0
+UPXI.US,D,20220505,000000,85.038,87.664,84.022,86.076,730.6,0
+UPXI.US,D,20220506,000000,82.764,85.8,82.556,85.8,408.70000000000005,0
+UPXI.US,D,20220509,000000,83,87.4,82.2,85.8,1512.65,0
+UPXI.US,D,20220510,000000,86,90.8,85.2,90.6,3462.15,0
+UPXI.US,D,20220511,000000,90.4,90.4,85,85,831.0500000000001,0
+UPXI.US,D,20220512,000000,83.4,89.8,82.4,86.8,2183,0
+UPXI.US,D,20220513,000000,86.8,97.6,86.8,88,8918.15,0
+UPXI.US,D,20220516,000000,98.4,99,92.6,95,7369.450000000001,0
+UPXI.US,D,20220517,000000,99.8,100,96.602,98.8,3760.1000000000004,0
+UPXI.US,D,20220518,000000,100.4,111,93,110.2,12590.650000000001,0
+UPXI.US,D,20220519,000000,102.8,112,101.61,112,4191.25,0
+UPXI.US,D,20220520,000000,112.4,112.4,104.602,110.8,4184.55,0
+UPXI.US,D,20220523,000000,111.4,111.6,108,110.8,926.75,0
+UPXI.US,D,20220524,000000,113.4,117.67,110.2,115.7,13232.2,0
+UPXI.US,D,20220525,000000,114.4,115,111.2,113.2,5622.25,0
+UPXI.US,D,20220526,000000,113,117,107.8,117,11774.550000000001,0
+UPXI.US,D,20220527,000000,117,119.8,115.6,117,6288.5,0
+UPXI.US,D,20220531,000000,116.2,116.2,104.4,111,5639.900000000001,0
+UPXI.US,D,20220601,000000,110.4,110.4,104,106,1830.8000000000002,0
+UPXI.US,D,20220602,000000,105.4,109.8,100.328,107.2,2635.3,0
+UPXI.US,D,20220603,000000,106.2,109.4,102.202,107.6,1228.9,0
+UPXI.US,D,20220606,000000,106.6,106.6,101.426,101.6,2590.8,0
+UPXI.US,D,20220607,000000,102.4,102.4,98.2,99,1873.15,0
+UPXI.US,D,20220608,000000,98.6,99.304,95.6,95.6,1926.5500000000002,0
+UPXI.US,D,20220609,000000,94.8,94.8,90.402,90.6,1844.65,0
+UPXI.US,D,20220610,000000,88.8,89.722,85.8,85.8,2054.9,0
+UPXI.US,D,20220613,000000,85,85.598,78,82.4,4774.8,0
+UPXI.US,D,20220614,000000,81.6,85.4,78.6,80.2,1451.5500000000002,0
+UPXI.US,D,20220615,000000,79.8,84.204,79.8,83,1701.8000000000002,0
+UPXI.US,D,20220616,000000,83,87.3,81.2,83.2,1642.45,0
+UPXI.US,D,20220617,000000,84.2,86.6,81.8,82.8,3825.1000000000004,0
+UPXI.US,D,20220621,000000,85.8,88.2,84,87.6,1910.15,0
+UPXI.US,D,20220622,000000,86,93.772,86,89.2,4822.2,0
+UPXI.US,D,20220623,000000,88,90.4,87,89.4,826.9000000000001,0
+UPXI.US,D,20220624,000000,89.2,89.2,87.052,88.8,762.85,0
+UPXI.US,D,20220627,000000,88.2,88.4,87.2,87.6,643.4000000000001,0
+UPXI.US,D,20220628,000000,86,89,85.4,85.4,897.35,0
+UPXI.US,D,20220629,000000,85.4,89.6,85.4,85.4,1724.4,0
+UPXI.US,D,20220630,000000,85.8,88,84,84,903.95,0
+UPXI.US,D,20220701,000000,83,84.8,79,79.2,2985.7000000000003,0
+UPXI.US,D,20220705,000000,78,80,75.2,79.8,2045.95,0
+UPXI.US,D,20220706,000000,78.8,81.7,78,80.4,1174.75,0
+UPXI.US,D,20220707,000000,81.8,85.6,80.2,84.6,2413.65,0
+UPXI.US,D,20220708,000000,85.206,94.4,85.206,92.4,5439.150000000001,0
+UPXI.US,D,20220711,000000,92.8,93.2,88.4,88.4,1617,0
+UPXI.US,D,20220712,000000,84,87.8,82.2,85,1717.5500000000002,0
+UPXI.US,D,20220713,000000,82.8,90.4,82.8,87.4,3103.8,0
+UPXI.US,D,20220714,000000,85.4,95.2,85.4,95,5204.6,0
+UPXI.US,D,20220715,000000,94.8,100,91.2,91.2,3947.1000000000004,0
+UPXI.US,D,20220718,000000,91.4,94.248,89.6,91.8,628.35,0
+UPXI.US,D,20220719,000000,89.986,92,88.686,90,733.1,0
+UPXI.US,D,20220720,000000,88.2,97,88.2,97,2852.9,0
+UPXI.US,D,20220721,000000,94.6,96.6,90.2,91.6,1200.7,0
+UPXI.US,D,20220722,000000,91.602,91.602,88,88,567.1,0
+UPXI.US,D,20220725,000000,87.52,87.52,85.002,85.6,1132.05,0
+UPXI.US,D,20220726,000000,84.4,90.6,84.4,86.6,1350.0500000000002,0
+UPXI.US,D,20220727,000000,89.2,94.5,85,92.2,737.2,0
+UPXI.US,D,20220728,000000,93.8,96.4,87.03,96.4,1035.5,0
+UPXI.US,D,20220729,000000,96.6,97.2,92,97.2,1505.65,0
+UPXI.US,D,20220801,000000,97.2,101,92.6,100.8,2980.3500000000004,0
+UPXI.US,D,20220802,000000,98.4,101,93.2,95.6,2437.5,0
+UPXI.US,D,20220803,000000,94.2,99.4,93.2,97.2,987.75,0
+UPXI.US,D,20220804,000000,96.2,103.4,92.942,102,3050.7000000000003,0
+UPXI.US,D,20220805,000000,102,115.4,102,115.4,16567.05,0
+UPXI.US,D,20220808,000000,114.4,121.6,114,121.6,10546.050000000001,0
+UPXI.US,D,20220809,000000,115.578,120,115.578,118,2605.8,0
+UPXI.US,D,20220810,000000,117.798,121.6,114.222,119.8,2452.35,0
+UPXI.US,D,20220811,000000,120,121.6,105.402,108.8,4566.650000000001,0
+UPXI.US,D,20220812,000000,106.6,108.912,103.3,104.8,1755.15,0
+UPXI.US,D,20220815,000000,105,109.198,102.4,105.8,1845.15,0
+UPXI.US,D,20220816,000000,107,107.4,95.8,96.8,2443.8,0
+UPXI.US,D,20220817,000000,100,100,91.2,92,9427.7,0
+UPXI.US,D,20220818,000000,92,99.8,92,99,1522.3000000000002,0
+UPXI.US,D,20220819,000000,99.2,102.6,98.922,101.4,1100,0
+UPXI.US,D,20220822,000000,98.8,103.798,96.8,100.8,1684.2,0
+UPXI.US,D,20220823,000000,99.2,101.6,95.6,98.4,875.8000000000001,0
+UPXI.US,D,20220824,000000,96,96,93.6,94.4,460.3,0
+UPXI.US,D,20220825,000000,91.6,98.2,90.844,93,688.45,0
+UPXI.US,D,20220826,000000,94.888,94.888,86.2,86.4,997.6500000000001,0
+UPXI.US,D,20220829,000000,86.2,86.384,84.4,85.6,1517.6000000000001,0
+UPXI.US,D,20220830,000000,83.8,86,80.4,81.2,2222.25,0
+UPXI.US,D,20220831,000000,82.8,85.2,80.2,82,4530.5,0
+UPXI.US,D,20220901,000000,80.4,86.168,80.4,84.4,2177.8,0
+UPXI.US,D,20220902,000000,82,88.9,82,86,3886.05,0
+UPXI.US,D,20220906,000000,86.6,89.6,82.8,87.6,1405.3000000000002,0
+UPXI.US,D,20220907,000000,86,92.198,86,90.6,1827.65,0
+UPXI.US,D,20220908,000000,91.4,91.4,87.4,90,1158.9,0
+UPXI.US,D,20220909,000000,91,92.6,86,86,1241.0500000000002,0
+UPXI.US,D,20220912,000000,85.6,86.6,81.8,82,2000.45,0
+UPXI.US,D,20220913,000000,81.2,85.2,81.2,84.8,615.9000000000001,0
+UPXI.US,D,20220914,000000,85,86,80.6,82.2,1265.8500000000001,0
+UPXI.US,D,20220915,000000,81.2,86,81.2,84.4,418.5,0
+UPXI.US,D,20220916,000000,82.8,82.8,78.6,80,7001.400000000001,0
+UPXI.US,D,20220919,000000,79.798,82.4,78.8,79.4,846.85,0
+UPXI.US,D,20220920,000000,79.6,82.398,79.6,79.6,955.25,0
+UPXI.US,D,20220921,000000,80,81.222,78.604,80,437.1,0
+UPXI.US,D,20220922,000000,81.7,83.8,81.2,83,505.35,0
+UPXI.US,D,20220923,000000,81.6,83.4,77.594,78.6,1161.6000000000001,0
+UPXI.US,D,20220926,000000,79.4,82.2,79.2,82.2,756.45,0
+UPXI.US,D,20220927,000000,80,82.8,80,82.4,507.3,0
+UPXI.US,D,20220928,000000,79.8,84.2,79.8,81,533.15,0
+UPXI.US,D,20220929,000000,80.6,84,73.6,79.2,5428.200000000001,0
+UPXI.US,D,20220930,000000,78.2,82.2,75,77.4,660.85,0
+UPXI.US,D,20221003,000000,77.2,82.4,74.8,81.6,1049.7,0
+UPXI.US,D,20221004,000000,80,83,76.4,77.4,922.6500000000001,0
+UPXI.US,D,20221005,000000,79.8,80,76.2,76.4,2989.8500000000004,0
+UPXI.US,D,20221006,000000,80,82.6,79.8,80.6,2726.75,0
+UPXI.US,D,20221007,000000,82.2,82.44,78.508,80,1796.0500000000002,0
+UPXI.US,D,20221010,000000,81.4,81.4,75.16,75.8,912.3000000000001,0
+UPXI.US,D,20221011,000000,75.8,78,71.8,71.8,1818.8000000000002,0
+UPXI.US,D,20221012,000000,73.6,80.904,73.6,77.6,1693.8500000000001,0
+UPXI.US,D,20221013,000000,78.2,84.4,77.694,83.8,2202.3,0
+UPXI.US,D,20221014,000000,85.4,93,84.48,88,4503.35,0
+UPXI.US,D,20221017,000000,89,92.522,88,89.2,3388.8500000000004,0
+UPXI.US,D,20221018,000000,90.4,96.6,90.206,94.4,4035.8500000000004,0
+UPXI.US,D,20221019,000000,96,109.6,95.2,108.2,9271.65,0
+UPXI.US,D,20221020,000000,108.2,108.8,89.848,91.8,5342.5,0
+UPXI.US,D,20221021,000000,90.2,96.4,90,93.4,2534.3,0
+UPXI.US,D,20221024,000000,92.4,95.2,88,88,2621.1000000000004,0
+UPXI.US,D,20221025,000000,96.2,99.8,94,98.2,3121.25,0
+UPXI.US,D,20221026,000000,98.8,103.598,98.4,101.6,2988.2000000000003,0
+UPXI.US,D,20221027,000000,103.6,109.2,102.6,103.8,6411.950000000001,0
+UPXI.US,D,20221028,000000,104.8,108.8,102.8,103.8,3293.65,0
+UPXI.US,D,20221031,000000,108.4,108.4,104.556,106,3296.5,0
+UPXI.US,D,20221101,000000,107.6,111.458,106.4,107,5612.150000000001,0
+UPXI.US,D,20221102,000000,110.4,110.4,104,105,3589.65,0
+UPXI.US,D,20221103,000000,104,112,104,112,3035.3,0
+UPXI.US,D,20221104,000000,112,112,106.4,107.8,1367.75,0
+UPXI.US,D,20221107,000000,110,114,108.4,110,4968.35,0
+UPXI.US,D,20221108,000000,110.4,112,103.8,105.8,2400.35,0
+UPXI.US,D,20221109,000000,105.8,109.934,100,101.4,1480.5500000000002,0
+UPXI.US,D,20221110,000000,100,100.6,92.024,98.6,3304.5,0
+UPXI.US,D,20221111,000000,100,105.2,98.098,102.8,1888.25,0
+UPXI.US,D,20221114,000000,103.8,104,92,95,4819.35,0
+UPXI.US,D,20221115,000000,102.4,102.4,88,89.4,3550.8,0
+UPXI.US,D,20221116,000000,90.2,93,76,77.6,11599.900000000001,0
+UPXI.US,D,20221117,000000,77,91.998,77,90.6,4698.85,0
+UPXI.US,D,20221118,000000,89.4,90,78.2,79.6,3650.4500000000003,0
+UPXI.US,D,20221121,000000,80,83.176,79,79.8,3615.65,0
+UPXI.US,D,20221122,000000,80.2,81.618,78.6,79.4,986.95,0
+UPXI.US,D,20221123,000000,79.2,79.8,77.2,78.4,2057.5,0
+UPXI.US,D,20221125,000000,79,82.398,77.6,81.6,4280.85,0
+UPXI.US,D,20221128,000000,82.2,83.2,80.2,81,1431.45,0
+UPXI.US,D,20221129,000000,82.2,83.2,72.4,75.7,26294.75,0
+UPXI.US,D,20221130,000000,76,80.6,75,78.8,3623.1000000000004,0
+UPXI.US,D,20221201,000000,79.2,89.4,77.4,88.8,5009.5,0
+UPXI.US,D,20221202,000000,84.2,89.456,83.612,86.4,2177.2000000000003,0
+UPXI.US,D,20221205,000000,85.6,86.8,82.2,86,1671.2,0
+UPXI.US,D,20221206,000000,85,86.8,82.6,84.8,900.1500000000001,0
+UPXI.US,D,20221207,000000,84.2,84.2,82,83.2,686.9000000000001,0
+UPXI.US,D,20221208,000000,83,84.948,80,81.45,1480.8000000000002,0
+UPXI.US,D,20221209,000000,80.8,83.8,79.7,81.6,2003.8000000000002,0
+UPXI.US,D,20221212,000000,78,80.8,77.2,77.2,2451.5,0
+UPXI.US,D,20221213,000000,78,81.07,75.2,76.4,1832.5,0
+UPXI.US,D,20221214,000000,76.4,80.4,72.2,73.8,4390.1,0
+UPXI.US,D,20221215,000000,73.8,75.966,73.2,73.4,2268.25,0
+UPXI.US,D,20221216,000000,74,75.2,71.2,74.8,4948.450000000001,0
+UPXI.US,D,20221219,000000,74.2,75.2,72.6,72.6,2040.5,0
+UPXI.US,D,20221220,000000,72.4,73,70,70,1333,0
+UPXI.US,D,20221221,000000,70,71.674,66.182,66.2,1515.7,0
+UPXI.US,D,20221222,000000,66.2,66.2,60.708,62.6,3203.75,0
+UPXI.US,D,20221223,000000,63.4,69,58.2,62,2920.15,0
+UPXI.US,D,20221227,000000,62.6,65.798,61,61.2,1456.15,0
+UPXI.US,D,20221228,000000,60.2,63.93,54.346,56,2433.9500000000003,0
+UPXI.US,D,20221229,000000,54.2,58.8,54,58,1895.1000000000001,0
+UPXI.US,D,20221230,000000,58.4,61,56.99,60,2280.5,0
+UPXI.US,D,20230103,000000,59.4,59.4,54.2,54.8,1316.2,0
+UPXI.US,D,20230104,000000,54.2,54.4,50.6,53.2,1731.3000000000002,0
+UPXI.US,D,20230105,000000,52.8,55.244,52.2,54.2,1023.2,0
+UPXI.US,D,20230106,000000,54.2,60,54.2,56.8,1172.8500000000001,0
+UPXI.US,D,20230109,000000,57,57.8,54.6,56.4,858.5,0
+UPXI.US,D,20230110,000000,58,60.8,57.2,60.6,1346.9,0
+UPXI.US,D,20230111,000000,60.8,69.286,60.6,68.6,2347.25,0
+UPXI.US,D,20230112,000000,72.2,74.8,66,74.8,1544.1000000000001,0
+UPXI.US,D,20230113,000000,73.2,73.2,69.2,69.4,1252.3000000000002,0
+UPXI.US,D,20230117,000000,69.4,71.6,68.6,69,796.1,0
+UPXI.US,D,20230118,000000,70,71.598,65.2,66.2,1140.05,0
+UPXI.US,D,20230119,000000,67.4,67.4,62.802,64.4,751.0500000000001,0
+UPXI.US,D,20230120,000000,64.4,65.8,62.258,65.2,844.3000000000001,0
+UPXI.US,D,20230123,000000,65.2,67.4,63.2,65.1,748.25,0
+UPXI.US,D,20230124,000000,63.8,69.4,58,59.2,4947.05,0
+UPXI.US,D,20230125,000000,65.6,65.602,58,60,1169.55,0
+UPXI.US,D,20230126,000000,62.4,62.7,58.6,62.4,593.75,0
+UPXI.US,D,20230127,000000,62.8,65,62.734,62.734,1233.75,0
+UPXI.US,D,20230130,000000,63,63,60.272,62.4,907,0
+UPXI.US,D,20230131,000000,62.768,65.642,61.402,63.4,1399.45,0
+UPXI.US,D,20230201,000000,63.2,65.2,63,63.8,281.8,0
+UPXI.US,D,20230202,000000,63,69.2,63,63.8,1923.2,0
+UPXI.US,D,20230203,000000,63.8,67.708,63.6,65.2,1115.45,0
+UPXI.US,D,20230206,000000,66,73,65.48,70.82,2884.9,0
+UPXI.US,D,20230207,000000,66.2,79,66.2,78.978,3843.5,0
+UPXI.US,D,20230208,000000,79.2,86,77.992,81.8,3174.4500000000003,0
+UPXI.US,D,20230209,000000,80,83,80,81.4,1154.2,0
+UPXI.US,D,20230210,000000,81.6,84.82,79.818,80.8,2781.15,0
+UPXI.US,D,20230213,000000,81,83.798,73.402,74,1427.25,0
+UPXI.US,D,20230214,000000,79.998,80.4,73.8,79,2208.15,0
+UPXI.US,D,20230215,000000,84,90,80.2,88,7388.6,0
+UPXI.US,D,20230216,000000,90,92.2,86.738,92,5109.700000000001,0
+UPXI.US,D,20230217,000000,91.8,92.6,90.21,91.4,1165.3500000000001,0
+UPXI.US,D,20230221,000000,88.8,89.4,84,86,1690.3000000000002,0
+UPXI.US,D,20230222,000000,86,92.72,84.168,90.6,3761.1000000000004,0
+UPXI.US,D,20230223,000000,93.6,93.6,90.6,90.6,2368.6,0
+UPXI.US,D,20230224,000000,90.8,90.8,84,86.6,3213.4,0
+UPXI.US,D,20230227,000000,87,93,87,91.6,2339.8,0
+UPXI.US,D,20230228,000000,92,95.4,92,94.6,3715.8500000000004,0
+UPXI.US,D,20230301,000000,93.4,97.8,93.2,97.2,3353.3500000000004,0
+UPXI.US,D,20230302,000000,98,98,95,95,1829.3500000000001,0
+UPXI.US,D,20230303,000000,96.2,97.424,89.6,93.8,3680.55,0
+UPXI.US,D,20230306,000000,98.8,98.8,90.402,94.4,1993.1000000000001,0
+UPXI.US,D,20230307,000000,94.8,94.8,89.5,90.8,1521.0500000000002,0
+UPXI.US,D,20230308,000000,89.4,90.9,88,88,839.6500000000001,0
+UPXI.US,D,20230309,000000,88.4,93.722,88.4,90.2,2162.9500000000003,0
+UPXI.US,D,20230310,000000,90,91.2,80.6,81.2,3393.4,0
+UPXI.US,D,20230313,000000,77.2,87.4,76.052,85.4,4563.7,0
+UPXI.US,D,20230314,000000,85.4,88.3,81.6,84.2,4295.5,0
+UPXI.US,D,20230315,000000,83.8,89.8,82.324,84.4,1106.6000000000001,0
+UPXI.US,D,20230316,000000,83.2,91.5,83.2,89.6,2339,0
+UPXI.US,D,20230317,000000,89.4,89.4,85,85,2123.75,0
+UPXI.US,D,20230320,000000,85,87.8,83.15,84.8,1951.45,0
+UPXI.US,D,20230321,000000,86.2,89.9,84.4,88.2,1705.5500000000002,0
+UPXI.US,D,20230322,000000,86.8,88,85.2,85.8,554.95,0
+UPXI.US,D,20230323,000000,87.6,88,80.02,83.2,1325.15,0
+UPXI.US,D,20230324,000000,82,84.4,80.4,82.4,488.35,0
+UPXI.US,D,20230327,000000,82.2,87,81,85.8,1555.3000000000002,0
+UPXI.US,D,20230328,000000,84.6,87,83.4,83.4,1025.45,0
+UPXI.US,D,20230329,000000,83.6,84.588,82,82.4,580.75,0
+UPXI.US,D,20230330,000000,83,84.2,81.202,83.8,546.1,0
+UPXI.US,D,20230331,000000,81.8,84,80,81,1384,0
+UPXI.US,D,20230403,000000,79.6,83.964,79.6,83,1252.8000000000002,0
+UPXI.US,D,20230404,000000,82.4,84.2,80,80.2,1066.55,0
+UPXI.US,D,20230405,000000,80,82.2,80,80,1254.2,0
+UPXI.US,D,20230406,000000,83,85,78.202,79.2,3200.6000000000004,0
+UPXI.US,D,20230410,000000,78.4,78.8,74.4,74.4,1406.15,0
+UPXI.US,D,20230411,000000,74.4,79.798,74.398,78,1182.7,0
+UPXI.US,D,20230412,000000,79.68,83.11,77.6,83,1721.9,0
+UPXI.US,D,20230413,000000,84.2,86.718,78.6,85.6,6195.650000000001,0
+UPXI.US,D,20230414,000000,85.6,89.6,82.376,82.6,2525.65,0
+UPXI.US,D,20230417,000000,82.6,88.8,82.6,86.3,2905.1000000000004,0
+UPXI.US,D,20230418,000000,88.2,88.4,85.8,88.4,3105.25,0
+UPXI.US,D,20230419,000000,88.4,89.6,87.4,88.4,2855.2000000000003,0
+UPXI.US,D,20230420,000000,89.2,89.2,84,87,1550.15,0
+UPXI.US,D,20230421,000000,87.2,88.036,85,85.6,850.35,0
+UPXI.US,D,20230424,000000,84,87.4,82,82,3075.65,0
+UPXI.US,D,20230425,000000,82.8,85.926,82,82.57,1706.5,0
+UPXI.US,D,20230426,000000,85.4,85.4,80.1,81.6,2669.75,0
+UPXI.US,D,20230427,000000,82,83.2,79.6,80.2,2593.9500000000003,0
+UPXI.US,D,20230428,000000,80.2,82.8,79,79.4,3950.9,0
+UPXI.US,D,20230501,000000,80,84,80,82,2251.4500000000003,0
+UPXI.US,D,20230502,000000,81.6,83.998,80,83.2,1604.0500000000002,0
+UPXI.US,D,20230503,000000,84,84.1,80.802,81.8,2092.75,0
+UPXI.US,D,20230504,000000,83.6,84.2,79.4,81.6,3656.6000000000004,0
+UPXI.US,D,20230505,000000,82.2,84.598,80.966,83.8,3049.6000000000004,0
+UPXI.US,D,20230508,000000,86,91,81.8,84,18614.7,0
+UPXI.US,D,20230509,000000,84,86.386,80.39,83.6,1784.95,0
+UPXI.US,D,20230510,000000,84,87,82.59,86,3487.5,0
+UPXI.US,D,20230511,000000,86,86.8,82.6,86.8,2264.4500000000003,0
+UPXI.US,D,20230512,000000,72.8,78.6,61.6,70.6,27035.550000000003,0
+UPXI.US,D,20230515,000000,70.6,75.8,70.4,74.2,4979.900000000001,0
+UPXI.US,D,20230516,000000,74,74.2,64.8,67.4,5905.5,0
+UPXI.US,D,20230517,000000,66.4,71.2,66.4,69.5,3723.65,0
+UPXI.US,D,20230518,000000,69,70.174,66.6,68,4347.2,0
+UPXI.US,D,20230519,000000,68,69.998,64.4,66.4,4134.150000000001,0
+UPXI.US,D,20230522,000000,65,67.722,61.6,61.6,4808.25,0
+UPXI.US,D,20230523,000000,61.8,63.9,61.8,62.2,2324.4500000000003,0
+UPXI.US,D,20230524,000000,63.8,67.8,62.6,64,5498.200000000001,0
+UPXI.US,D,20230525,000000,62.6,66.2,62.6,65.6,2204.4500000000003,0
+UPXI.US,D,20230526,000000,64.6,66.198,62.3,63.8,2552.7000000000003,0
+UPXI.US,D,20230530,000000,62.8,65,59.8,61,2177.9500000000003,0
+UPXI.US,D,20230531,000000,60.2,63.8,60.2,62,883.5500000000001,0
+UPXI.US,D,20230601,000000,62,64.4,61.6,63.4,1659.6000000000001,0
+UPXI.US,D,20230602,000000,63.8,64.2,62.8,63.6,1822.3500000000001,0
+UPXI.US,D,20230605,000000,63.8,64.1,61.6,62.6,1257.8000000000002,0
+UPXI.US,D,20230606,000000,62.2,63.2,61.4,62.6,1689.0500000000002,0
+UPXI.US,D,20230607,000000,62.202,62.782,59.8,60,2504.3500000000004,0
+UPXI.US,D,20230608,000000,58.2,60.6,55.8,56.6,9494.95,0
+UPXI.US,D,20230609,000000,56,58,50,55.8,5928.3,0
+UPXI.US,D,20230612,000000,54.8,55.3,44.7,48.6,22321.9,0
+UPXI.US,D,20230613,000000,48.8,49.6,44.8,46,9912.85,0
+UPXI.US,D,20230614,000000,46,48,40.8,46.6,9553.25,0
+UPXI.US,D,20230615,000000,47.2,47.798,44.284,45.6,1543.6000000000001,0
+UPXI.US,D,20230616,000000,44.6,46,44.2,44.6,2133.1,0
+UPXI.US,D,20230620,000000,43,48,43,43,3670.15,0
+UPXI.US,D,20230621,000000,43.2,45.3,43.2,43.6,2413.55,0
+UPXI.US,D,20230622,000000,44.2,49.508,44.2,45.8,6459.55,0
+UPXI.US,D,20230623,000000,45.2,48.4,45.2,47.2,1460.8000000000002,0
+UPXI.US,D,20230626,000000,48.9,49.6,47.4,49.2,3211.4500000000003,0
+UPXI.US,D,20230627,000000,48.6,50,44.4,44.6,4994.5,0
+UPXI.US,D,20230628,000000,42.8,46.8,42.4,45,5110.150000000001,0
+UPXI.US,D,20230629,000000,45.4,47.8,45.4,46.2,2123.9,0
+UPXI.US,D,20230630,000000,45.222,47.8,44.202,45,2567.25,0
+UPXI.US,D,20230703,000000,43.6,45.948,43.6,44.8,734.0500000000001,0
+UPXI.US,D,20230705,000000,44.2,46.014,42.402,42.8,2310.8,0
+UPXI.US,D,20230706,000000,42.4,42.6,41,41.8,2629.1000000000004,0
+UPXI.US,D,20230707,000000,42,45,41,43.5,5252.05,0
+UPXI.US,D,20230710,000000,44.4,47.2,42.4,42.8,5357.400000000001,0
+UPXI.US,D,20230711,000000,43.4,46.8,43,45,2527.3,0
+UPXI.US,D,20230712,000000,46.8,48.798,45,46.4,3638.5,0
+UPXI.US,D,20230713,000000,45.8,47.798,44.802,46.6,1034,0
+UPXI.US,D,20230714,000000,46,46.8,44.68,45.8,1221.5,0
+UPXI.US,D,20230717,000000,45.2,46.4,42.6,42.6,1350.3500000000001,0
+UPXI.US,D,20230718,000000,43.4,45,42.8,44.2,699.1500000000001,0
+UPXI.US,D,20230719,000000,44.4,46,44,44,1191.7,0
+UPXI.US,D,20230720,000000,43.2,47.998,43,45.4,1720.3500000000001,0
+UPXI.US,D,20230721,000000,45.982,46.198,43.8,44,1489.65,0
+UPXI.US,D,20230724,000000,43.2,43.69,42.2,42.4,2020.45,0
+UPXI.US,D,20230725,000000,43,44,41.8,41.8,837.5,0
+UPXI.US,D,20230726,000000,42,43.4,41.59,42.6,711.5500000000001,0
+UPXI.US,D,20230727,000000,41,42.4,41,41,802.85,0
+UPXI.US,D,20230728,000000,43,43.23,41.002,41.228,2196.35,0
+UPXI.US,D,20230731,000000,41,43.2,41,41.8,1046.25,0
+UPXI.US,D,20230801,000000,42.2,43.3,41.802,43,1479.75,0
+UPXI.US,D,20230802,000000,42,42.262,41.6,42.2,534.4,0
+UPXI.US,D,20230803,000000,41.62,45.8,41,45,4093.6000000000004,0
+UPXI.US,D,20230804,000000,43.6,45.6,42.7,43,3241,0
+UPXI.US,D,20230807,000000,42.6,44.6,42.598,43.4,2472.05,0
+UPXI.US,D,20230808,000000,42.6,45.8,42.4,42.4,4050.8,0
+UPXI.US,D,20230809,000000,42.4,43.6,41.9,43.6,1119.45,0
+UPXI.US,D,20230810,000000,42,44.6,38.702,38.8,3041.3,0
+UPXI.US,D,20230811,000000,38.8,44,38.8,39,3075.5,0
+UPXI.US,D,20230814,000000,39,39,36.8,37.4,1959.4,0
+UPXI.US,D,20230815,000000,37.1,37.4,32.2,34.4,2754.7000000000003,0
+UPXI.US,D,20230816,000000,34.4,35.3,33.802,34.8,947.35,0
+UPXI.US,D,20230817,000000,34.2,34.824,32,32.2,3035.3500000000004,0
+UPXI.US,D,20230818,000000,31.6,34.4,29.5,31.8,4063.65,0
+UPXI.US,D,20230821,000000,31,33,31,31.4,1871.3000000000002,0
+UPXI.US,D,20230822,000000,31,34.4,31,31.2,1244.4,0
+UPXI.US,D,20230823,000000,31,32.6,29.4,31.4,3263.3500000000004,0
+UPXI.US,D,20230824,000000,30.4,34,28.4,32.4,2234.05,0
+UPXI.US,D,20230825,000000,33.598,34.198,32.8,33.4,1214.95,0
+UPXI.US,D,20230828,000000,33,33.998,32.202,33,288.40000000000003,0
+UPXI.US,D,20230829,000000,33,34.2,32.2,34,830.6,0
+UPXI.US,D,20230830,000000,34.4,35.75,33.4,35.6,1576.0500000000002,0
+UPXI.US,D,20230831,000000,36,37.618,35.4,36.2,1578.5,0
+UPXI.US,D,20230901,000000,37,38.8,35.8,35.8,1720.15,0
+UPXI.US,D,20230905,000000,36,37,33.8,35.4,1821.8000000000002,0
+UPXI.US,D,20230906,000000,34.8,36.536,32.2,34,1833.5,0
+UPXI.US,D,20230907,000000,34.4,36.4,33.204,35.6,723,0
+UPXI.US,D,20230908,000000,36.2,36.4,33.802,34.8,1081.5,0
+UPXI.US,D,20230911,000000,34.398,35.56,33.7,34.2,2065.65,0
+UPXI.US,D,20230912,000000,33.8,39,33,33.6,1233,0
+UPXI.US,D,20230913,000000,33,33.4,31,31.2,803.35,0
+UPXI.US,D,20230914,000000,31.2,33.5,31.2,32.2,545.5,0
+UPXI.US,D,20230915,000000,32.2,34.8,30,34.4,4299.650000000001,0
+UPXI.US,D,20230918,000000,33.8,37.198,33.8,37,2206.3,0
+UPXI.US,D,20230919,000000,38,38,34.2,35.4,2084.5,0
+UPXI.US,D,20230920,000000,36.6,36.6,32,32.4,1174.55,0
+UPXI.US,D,20230921,000000,32.8,36.316,32.8,34.4,1266.3500000000001,0
+UPXI.US,D,20230922,000000,35.8,35.8,33.45,35.4,1516.95,0
+UPXI.US,D,20230925,000000,34.6,35.2,31.4,32,1408.4,0
+UPXI.US,D,20230926,000000,31.2,33.6,31.2,33.6,1385.45,0
+UPXI.US,D,20230927,000000,34,36.98,32,33.8,1960.75,0
+UPXI.US,D,20230928,000000,35.798,35.8,32.382,34.2,1996.45,0
+UPXI.US,D,20230929,000000,34.2,39.8,33.202,34.6,3679.2000000000003,0
+UPXI.US,D,20231002,000000,35.8,36.2,33.202,34.4,5376.450000000001,0
+UPXI.US,D,20231003,000000,34,34,30,31,3142.15,0
+UPXI.US,D,20231004,000000,30.2,35.8,30.2,32.8,3001.05,0
+UPXI.US,D,20231005,000000,34,34,32,33.4,899.1500000000001,0
+UPXI.US,D,20231006,000000,32.6,34,32.2,33.2,984.5500000000001,0
+UPXI.US,D,20231009,000000,34.2,34.2,32.178,32.8,935.1500000000001,0
+UPXI.US,D,20231010,000000,34.2,36.4,33.4,34.6,2456.75,0
+UPXI.US,D,20231011,000000,36,36,32.6,34,2828.5,0
+UPXI.US,D,20231012,000000,32.576,35.8,32.1,35,1706.5500000000002,0
+UPXI.US,D,20231013,000000,36.2,36.56,33,33,1099.55,0
+UPXI.US,D,20231016,000000,33.6,33.6,31,31.4,978.8000000000001,0
+UPXI.US,D,20231017,000000,30.2,32.598,30,30.4,3065.8500000000004,0
+UPXI.US,D,20231018,000000,30,32.1,29.6,30.2,915.6500000000001,0
+UPXI.US,D,20231019,000000,31,31,28,28.8,970.1,0
+UPXI.US,D,20231020,000000,28.2,30.8,27,27,1495.2,0
+UPXI.US,D,20231023,000000,25.8,27.8,22.806,25.8,1203.05,0
+UPXI.US,D,20231024,000000,24.8,27,23.402,23.6,1834.65,0
+UPXI.US,D,20231025,000000,23.8,24.802,22.4,23.8,2043.7,0
+UPXI.US,D,20231026,000000,24,24.6,22.202,24.57,1794.3500000000001,0
+UPXI.US,D,20231027,000000,24.6,25.6,23.2,23.6,2394.9,0
+UPXI.US,D,20231030,000000,24.2,25.2,23,23,1910.8500000000001,0
+UPXI.US,D,20231031,000000,22.8,23.402,22.4,22.8,2293.3,0
+UPXI.US,D,20231101,000000,23,24.032,20.4,20.6,3364.8500000000004,0
+UPXI.US,D,20231102,000000,21.8,23.6,20.746,20.746,7464.700000000001,0
+UPXI.US,D,20231103,000000,20.6,24,20.6,22.6,4561.2,0
+UPXI.US,D,20231106,000000,22.6,23.2,21.6,22.2,1614.6000000000001,0
+UPXI.US,D,20231107,000000,23.4,23.924,21.6,21.6,2569.4,0
+UPXI.US,D,20231108,000000,21.4,22.202,20.6,20.8,2489.5,0
+UPXI.US,D,20231109,000000,20.032,22.4,18.6,21.2,5010.75,0
+UPXI.US,D,20231110,000000,23,23,20,20.6,3142.55,0
+UPXI.US,D,20231113,000000,22,22,20,20.4,3475.2000000000003,0
+UPXI.US,D,20231114,000000,18.4,20.4,17.8,19.6,4721.900000000001,0
+UPXI.US,D,20231115,000000,19.012,20.4,19.012,19.6,1858.1000000000001,0
+UPXI.US,D,20231116,000000,20.6,21.6,20.4,21,2973,0
+UPXI.US,D,20231117,000000,21.8,22.6,21.5,22,2443.6,0
+UPXI.US,D,20231120,000000,22.6,22.6,20,20,4012.55,0
+UPXI.US,D,20231121,000000,19.584,20.7,19.2,19.2,1773.8000000000002,0
+UPXI.US,D,20231122,000000,20.2,20.2,18.61,19.248,818.8000000000001,0
+UPXI.US,D,20231124,000000,19,19,18.8,18.8,335.40000000000003,0
+UPXI.US,D,20231127,000000,18.4,18.6,17,17.5,3424.3,0
+UPXI.US,D,20231128,000000,16.976,17.002,15.2,16.046,8054.25,0
+UPXI.US,D,20231129,000000,16.6,16.6,15.002,15.02,3335.7000000000003,0
+UPXI.US,D,20231130,000000,15.02,15.299,11.4,15.164,12340.400000000001,0
+UPXI.US,D,20231201,000000,14.998,17.6,14.404,17.1,6404.5,0
+UPXI.US,D,20231204,000000,17.078,17.094,14.294,16.594,1001.1,0
+UPXI.US,D,20231205,000000,16.594,19.694,16.594,19,9589.6,0
+UPXI.US,D,20231206,000000,19,20.6,17.67,20.4,4852.6,0
+UPXI.US,D,20231207,000000,21,21.996,19.8,21.608,3636.4,0
+UPXI.US,D,20231208,000000,22,23,21.6,21.6,4065.2000000000003,0
+UPXI.US,D,20231211,000000,21.4,21.4,20,20.4,533.95,0
+UPXI.US,D,20231212,000000,21.174,21.174,18.002,19.354,2465.8500000000004,0
+UPXI.US,D,20231213,000000,18.148,19.302,18,18.2,2226.3,0
+UPXI.US,D,20231214,000000,18.4,20.398,18.4,19,935.1,0
+UPXI.US,D,20231215,000000,19,19.456,17.664,17.664,3105.3500000000004,0
+UPXI.US,D,20231218,000000,16.954,18.054,16,17.052,960.85,0
+UPXI.US,D,20231219,000000,17.72,18.786,17.72,18,1146.4,0
+UPXI.US,D,20231220,000000,18.466,20.398,18.466,20.2,2102.35,0
+UPXI.US,D,20231221,000000,20.2,21.2,20.2,21,3617.15,0
+UPXI.US,D,20231222,000000,21,21.9,21,21.4,4553.55,0
+UPXI.US,D,20231226,000000,22,22,20,21,1157.9,0
+UPXI.US,D,20231227,000000,21.6,21.6,21,21.4,1636.9,0
+UPXI.US,D,20231228,000000,21.2,22.5,21.2,22.5,2806.4,0
+UPXI.US,D,20231229,000000,22.4,23.6,21.6,23.2,2126.7000000000003,0
+UPXI.US,D,20240102,000000,23.4,25,22.802,24.6,3982.8,0
+UPXI.US,D,20240103,000000,24.6,26.8,24.6,25.8,3970.8,0
+UPXI.US,D,20240104,000000,26,27.198,25,25.8,4450.35,0
+UPXI.US,D,20240105,000000,27,27,23.2,24.6,2293.35,0
+UPXI.US,D,20240108,000000,24.2,24.398,22.6,24.2,1862.2,0
+UPXI.US,D,20240109,000000,24.2,24.8,24,24.4,1835.15,0
+UPXI.US,D,20240110,000000,23.2,23.2,22.4,22.5,1175.15,0
+UPXI.US,D,20240111,000000,23.6,24.824,22.6,22.6,967.7,0
+UPXI.US,D,20240112,000000,22.8,23.2,22.6,22.6,912.3000000000001,0
+UPXI.US,D,20240116,000000,23,24,21.202,21.3,2007.3500000000001,0
+UPXI.US,D,20240117,000000,21.6,22.58,20.4,20.4,3666.3,0
+UPXI.US,D,20240118,000000,20.4,21.4,19.6,19.936,796.7,0
+UPXI.US,D,20240119,000000,21.2,24.6,21,23.8,4883.150000000001,0
+UPXI.US,D,20240122,000000,24.4,25.4,23.6,25.2,4500.650000000001,0
+UPXI.US,D,20240123,000000,25.2,25.528,24,24.4,1634.2,0
+UPXI.US,D,20240124,000000,25,26.2,24,26.1,3630.1000000000004,0
+UPXI.US,D,20240125,000000,26.2,27.798,25.6,26.2,6557.1,0
+UPXI.US,D,20240126,000000,27.4,29.4,25,26.5,12342.95,0
+UPXI.US,D,20240129,000000,26.6,26.8,24.2,24.8,8317.95,0
+UPXI.US,D,20240130,000000,24.8,25.8,24,25.6,1895.2,0
+UPXI.US,D,20240131,000000,26,26.998,24.2,24.4,3022.55,0
+UPXI.US,D,20240201,000000,25.2,25.362,23.2,23.8,4020.05,0
+UPXI.US,D,20240202,000000,24.6,24.8,23.4,23.8,1856.5,0
+UPXI.US,D,20240205,000000,24.4,24.8,23.4,23.8,2227.55,0
+UPXI.US,D,20240206,000000,24,26,24,25.2,2978.5,0
+UPXI.US,D,20240207,000000,25.2,25.69,24.2,24.6,1418.5500000000002,0
+UPXI.US,D,20240208,000000,24.8,26,23.6,23.6,3711.8,0
+UPXI.US,D,20240209,000000,24.2,24.4,23.4,24.2,1171.75,0
+UPXI.US,D,20240212,000000,25.8,26,23.808,24.2,4234.05,0
+UPXI.US,D,20240213,000000,28.6,33,25,25.8,62806.65,0
+UPXI.US,D,20240214,000000,26.6,28,25,27.6,17574.350000000002,0
+UPXI.US,D,20240215,000000,21.2,22.184,16,19.4,34685.8,0
+UPXI.US,D,20240216,000000,18,19.2,16,16.202,11434.2,0
+UPXI.US,D,20240220,000000,16.202,17.012,16.202,16.94,4629.8,0
+UPXI.US,D,20240221,000000,16.6,16.94,14.906,14.922,8458.550000000001,0
+UPXI.US,D,20240222,000000,14.8,14.996,12.602,13.002,18409.350000000002,0
+UPXI.US,D,20240223,000000,13.002,13.4,12.1,13.002,3244.4500000000003,0
+UPXI.US,D,20240226,000000,13.066,13.146,11.41,11.952,5168.950000000001,0
+UPXI.US,D,20240227,000000,11.952,12.6,11.952,12.002,1605.0500000000002,0
+UPXI.US,D,20240228,000000,12.018,12.05,8.783,9.85,12642.050000000001,0
+UPXI.US,D,20240229,000000,9.8,10.38,9.666,10.28,4046.05,0
+UPXI.US,D,20240301,000000,10.38,11,10.2,10.94,2790.3,0
+UPXI.US,D,20240304,000000,10.908,11.6,10.6,10.88,2487.3,0
+UPXI.US,D,20240305,000000,10.8,11.994,10.6,10.96,1549.0500000000002,0
+UPXI.US,D,20240306,000000,10.656,13.384,10.6,11.75,16831.55,0
+UPXI.US,D,20240307,000000,11.8,13.166,11.8,12,9677.65,0
+UPXI.US,D,20240308,000000,12.6,12.8,11.03,11.482,8323.65,0
+UPXI.US,D,20240311,000000,10.986,11.6,10.8,11.202,4264.400000000001,0
+UPXI.US,D,20240312,000000,11.402,12.264,10,10.002,3317.15,0
+UPXI.US,D,20240313,000000,10,12,10,10.65,1011.5,0
+UPXI.US,D,20240314,000000,10.4,11.123,9.6,9.6,1943.5500000000002,0
+UPXI.US,D,20240315,000000,10.4,10.566,10,10.554,2047.45,0
+UPXI.US,D,20240318,000000,10.142,11.374,10.142,10.91,4874.7,0
+UPXI.US,D,20240319,000000,11.58,12.678,10.2,11.2,2560.3500000000004,0
+UPXI.US,D,20240320,000000,11.896,11.896,9.802,10.974,2564.5,0
+UPXI.US,D,20240321,000000,10.72,11.656,10.2,10.972,1561.3500000000001,0
+UPXI.US,D,20240322,000000,11.068,11.2,10.6,10.98,1092.65,0
+UPXI.US,D,20240325,000000,11,11.802,11,11.7,2521.7000000000003,0
+UPXI.US,D,20240326,000000,11.6,11.996,11,11.782,2062.8,0
+UPXI.US,D,20240327,000000,11.926,12.898,11.82,12.434,1413,0
+UPXI.US,D,20240328,000000,13.38,13.38,11.62,11.62,2351.65,0
+UPXI.US,D,20240401,000000,11.6,11.6,10.616,10.626,893.4000000000001,0
+UPXI.US,D,20240402,000000,10.4,11.796,10.054,10.57,1381.65,0
+UPXI.US,D,20240403,000000,11.8,11.8,10.126,10.6,870.3000000000001,0
+UPXI.US,D,20240404,000000,10.596,11.554,10.596,11.144,925.75,0
+UPXI.US,D,20240405,000000,11,12,10.552,11.9,1266.7,0
+UPXI.US,D,20240408,000000,11.934,11.9998,11.4,11.4,2160.05,0
+UPXI.US,D,20240409,000000,11.002,11.02,10.4,10.4,798.4000000000001,0
+UPXI.US,D,20240410,000000,10.4,11.678,10.4,10.6,1110.2,0
+UPXI.US,D,20240411,000000,10.8,11.69,10.136,10.202,1638.95,0
+UPXI.US,D,20240412,000000,11.05,11.472,10.798,10.808,313.05,0
+UPXI.US,D,20240415,000000,10.502,11.026,9.63898,9.82,2336.75,0
+UPXI.US,D,20240416,000000,9.84,10.598,9.8,9.85,321,0
+UPXI.US,D,20240417,000000,9.86,10.34,9.304,9.5,676.5,0
+UPXI.US,D,20240418,000000,10,10.4,8.6,9.98,3919.9,0
+UPXI.US,D,20240419,000000,9.494,9.7,9.204,9.568,881.25,0
+UPXI.US,D,20240422,000000,9.5,10.4,9.482,9.8,1642.8500000000001,0
+UPXI.US,D,20240423,000000,9.998,10.4,9.4,9.68,879.6500000000001,0
+UPXI.US,D,20240424,000000,9.90002,10.06,9.584,10.06,161,0
+UPXI.US,D,20240425,000000,9.62,10.4,9.602,9.994,1754.5,0
+UPXI.US,D,20240426,000000,9.948,9.95,9.426,9.95,217.65,0
+UPXI.US,D,20240429,000000,9.8,10.4,9.8,10,293.55,0
+UPXI.US,D,20240430,000000,9.82,10,7.612,10,2004.65,0
+UPXI.US,D,20240501,000000,9.3,9.996,8.7,9.302,1068.05,0
+UPXI.US,D,20240502,000000,9.78,9.798,7.908,9.098,4265.3,0
+UPXI.US,D,20240503,000000,9.108,9.108,8.15,8.52,2859.15,0
+UPXI.US,D,20240506,000000,8.004,8.366,7.85,8.09,4731.85,0
+UPXI.US,D,20240507,000000,8,9.05,7.8,8.62,4149.25,0
+UPXI.US,D,20240508,000000,8.406,9.078,7.876,8.2,1794.8500000000001,0
+UPXI.US,D,20240509,000000,8.02,8.794,7.6,8.704,3160.3,0
+UPXI.US,D,20240510,000000,8.798,8.798,7.828,7.902,1492.1000000000001,0
+UPXI.US,D,20240513,000000,8.2,8.2,7.952,7.966,3773.55,0
+UPXI.US,D,20240514,000000,8,8.6,7.902,8,5098.05,0
+UPXI.US,D,20240515,000000,7.9,8.39,7.9,8,1025.15,0
+UPXI.US,D,20240516,000000,8,8.8,8,8.4,1250.3500000000001,0
+UPXI.US,D,20240517,000000,8.6,9.654,8.6,8.74,1574.5500000000002,0
+UPXI.US,D,20240520,000000,8.52,9.56,8.52,9.392,2496.75,0
+UPXI.US,D,20240521,000000,9.18,9.54,8,9.382,1859.5500000000002,0
+UPXI.US,D,20240522,000000,9.4,9.518,9.396,9.398,855.1500000000001,0
+UPXI.US,D,20240523,000000,10,10.4,8.528,10,6883.25,0
+UPXI.US,D,20240524,000000,10.2,10.2,9.012,10,2491.9500000000003,0
+UPXI.US,D,20240528,000000,10,10.994,10,10.4323,751.1,0
+UPXI.US,D,20240529,000000,10.4,11,9.6,10.376,1572.95,0
+UPXI.US,D,20240530,000000,10.304,11,10.1211,10.3,1086.45,0
+UPXI.US,D,20240531,000000,10.302,11.2,10.302,11.11,778.95,0
+UPXI.US,D,20240603,000000,11.4,11.4,9.6,10.784,2005.45,0
+UPXI.US,D,20240604,000000,11,11.1488,9.802,10.442,1997.75,0
+UPXI.US,D,20240605,000000,10.77,11.394,9.8,10.026,1183.25,0
+UPXI.US,D,20240606,000000,10.21,10.4,9.442,9.65,2615.05,0
+UPXI.US,D,20240607,000000,9.6,10.198,9.6,9.778,1335.65,0
+UPXI.US,D,20240610,000000,9.6,10.356,9.6,9.6,4543.45,0
+UPXI.US,D,20240611,000000,9.602,10.4,9.6,9.812,1018.1500000000001,0
+UPXI.US,D,20240612,000000,10,10.8,9.558,9.6,3011.8,0
+UPXI.US,D,20240613,000000,9.62,10.6,9.6,9.622,1445.1000000000001,0
+UPXI.US,D,20240614,000000,10.178,10.178,9,9.004,5166.3,0
+UPXI.US,D,20240617,000000,8.724,9.558,8.431,8.96,954.25,0
+UPXI.US,D,20240618,000000,8.4,9.396,8,8.002,2226.3,0
+UPXI.US,D,20240620,000000,8.004,8.818,7.322,8.38,6522.950000000001,0
+UPXI.US,D,20240621,000000,8.24,9.344,8.24,9.03,2619.9,0
+UPXI.US,D,20240624,000000,8.76,9.202,8.76,9.2,467.3,0
+UPXI.US,D,20240625,000000,8.98,9.60696,8.798,8.99,1176.6000000000001,0
+UPXI.US,D,20240626,000000,8,8.756,7.82,7.998,2950.8500000000004,0
+UPXI.US,D,20240627,000000,7.8,8.598,7.8,8.26,1176.3500000000001,0
+UPXI.US,D,20240628,000000,8.4,8.994,7,7.22,2309.8,0
+UPXI.US,D,20240701,000000,6.804,8.198,6.804,7.6,826.7,0
+UPXI.US,D,20240702,000000,7.59,9.98,7.4,9.02,53484.3,0
+UPXI.US,D,20240703,000000,8.12,8.318,7.482,8.156,6381.700000000001,0
+UPXI.US,D,20240705,000000,7.88,7.976,7.5,7.898,1572.7,0
+UPXI.US,D,20240708,000000,7.896,8.2,7.634,7.798,852.35,0
+UPXI.US,D,20240709,000000,7.796,9.6,7.796,7.802,8289.65,0
+UPXI.US,D,20240710,000000,7.62,8.634,7.62,8.2,1864.8500000000001,0
+UPXI.US,D,20240711,000000,7.872,8.6,7.872,8.052,1378.1000000000001,0
+UPXI.US,D,20240712,000000,8.34,8.98,8.02,8.9,4383.85,0
+UPXI.US,D,20240715,000000,8.8,9,8.472,8.6,2424.55,0
+UPXI.US,D,20240716,000000,8.90002,8.90002,8.282,8.4,2718.55,0
+UPXI.US,D,20240717,000000,8.2,8.4,8.04,8.4,1245.5,0
+UPXI.US,D,20240718,000000,8.064,8.39998,8.064,8.234,556.25,0
+UPXI.US,D,20240719,000000,8.04,8.596,8.04,8.21,351.1,0
+UPXI.US,D,20240722,000000,8.6,8.6,8.06,8.38,753.5,0
+UPXI.US,D,20240723,000000,8.1,8.396,7.8,8.338,2057.6,0
+UPXI.US,D,20240724,000000,7.8,8.154,6.824,7.948,3332.9,0
+UPXI.US,D,20240725,000000,7.4,8.338,7.4,8.296,1950.6000000000001,0
+UPXI.US,D,20240726,000000,8.292,8.398,7.4,8.038,1467.3500000000001,0
+UPXI.US,D,20240729,000000,7.71602,8,6.982,7.202,1419.5500000000002,0
+UPXI.US,D,20240730,000000,7.204,7.56,6.604,6.998,4558.8,0
+UPXI.US,D,20240731,000000,7.128,7.346,6.604,6.936,2766.1000000000004,0
+UPXI.US,D,20240801,000000,7.074,7.074,6.272,6.796,1171.8,0
+UPXI.US,D,20240802,000000,6.6,6.6,5.406,5.54,2479.25,0
+UPXI.US,D,20240805,000000,5.02,10.928,5.02,5.6,2577485.95,0
+UPXI.US,D,20240806,000000,4.782,5.6,4.6,4.78,101504.20000000001,0
+UPXI.US,D,20240807,000000,4.636,5.018,4.02,4.522,26883.300000000003,0
+UPXI.US,D,20240808,000000,4.386,4.398,3.7,4.136,11678.150000000001,0
+UPXI.US,D,20240809,000000,4,4.3998,3.806,3.908,11415.800000000001,0
+UPXI.US,D,20240812,000000,3.898,4.6,3.758,4.06,11595,0
+UPXI.US,D,20240813,000000,4.15,4.4,3.88,4.22,3602.55,0
+UPXI.US,D,20240814,000000,4.298,4.38798,4.016,4.068,3455.2000000000003,0
+UPXI.US,D,20240815,000000,4.08,4.228,3.8,3.906,5853.200000000001,0
+UPXI.US,D,20240816,000000,3.98,4,3.9,3.988,2959.25,0
+UPXI.US,D,20240819,000000,3.906,3.998,3.634,3.78,5650.400000000001,0
+UPXI.US,D,20240820,000000,3.8,3.93,3.62,3.722,8364.9,0
+UPXI.US,D,20240821,000000,3.776,4,3.776,3.888,3346.15,0
+UPXI.US,D,20240822,000000,3.802,4,3.78,3.822,2728.8500000000004,0
+UPXI.US,D,20240823,000000,3.938,4.074,3.76,4,17941.350000000002,0
+UPXI.US,D,20240826,000000,4.2,4.2,3.9,3.998,3796.65,0
+UPXI.US,D,20240827,000000,4,4.274,3.904,4.204,4936.3,0
+UPXI.US,D,20240828,000000,4.274,4.274,3.7,3.91,5691.950000000001,0
+UPXI.US,D,20240829,000000,3.86,4.2,3.714,4.094,5231.700000000001,0
+UPXI.US,D,20240830,000000,3.976,4.1376,3.8,4.1376,1993.45,0
+UPXI.US,D,20240903,000000,4.2,4.23372,3.859,4.156,2648.15,0
+UPXI.US,D,20240904,000000,4.146,4.186,3.95,4.122,2081.35,0
+UPXI.US,D,20240905,000000,4,4.154,4,4.07,984.1,0
+UPXI.US,D,20240906,000000,4.14,4.14,3.8,3.8,3037.75,0
+UPXI.US,D,20240909,000000,3.99,3.998,3.64,3.794,3650.25,0
+UPXI.US,D,20240910,000000,3.8,4,3.64,3.976,2138.4500000000003,0
+UPXI.US,D,20240911,000000,4.08,4.098,3.764,3.882,3336.8,0
+UPXI.US,D,20240912,000000,3.84,4,3.712,3.946,3669.15,0
+UPXI.US,D,20240913,000000,3.636,4,3.636,3.892,3434.4500000000003,0
+UPXI.US,D,20240916,000000,3.9,3.946,3.68,3.68,2501.15,0
+UPXI.US,D,20240917,000000,3.71,3.898,3.7,3.782,1324.9,0
+UPXI.US,D,20240918,000000,3.7,4.2,3.7,4.2,3379.8500000000004,0
+UPXI.US,D,20240919,000000,4.2,4.4,4.02676,4.226,2183.1,0
+UPXI.US,D,20240920,000000,4.32,4.37,4.038,4.038,4609.75,0
+UPXI.US,D,20240923,000000,3.94,4.2,3.8,4.014,3998.05,0
+UPXI.US,D,20240924,000000,4.02,4.282,3.886,4.236,2601,0
+UPXI.US,D,20240925,000000,4.056,4.556,4.056,4.436,5494.75,0
+UPXI.US,D,20240926,000000,4.1,4.5,4.002,4.298,2500.4,0
+UPXI.US,D,20240927,000000,4.28,4.282,4.026,4.2,4685.25,0
+UPXI.US,D,20240930,000000,4.2,4.2,3.68,3.92,68236.85,0
+UPXI.US,D,20241001,000000,4.048,4.2,3.606,4.126,39737.9,0
+UPXI.US,D,20241002,000000,4.2,4.6,3.674,3.796,29239.25,0
+UPXI.US,D,20241003,000000,3.61,3.69,3.0301,3.2,68005,0
+UPXI.US,D,20241004,000000,2.92,3.05,2.29,2.34,172509,0
+UPXI.US,D,20241007,000000,2.34,3.27,2.17,2.6,359681,0
+UPXI.US,D,20241008,000000,2.43,3.12,2.37,2.62,179993,0
+UPXI.US,D,20241009,000000,2.56,2.8008,2.2708,2.41,87303,0
+UPXI.US,D,20241010,000000,2.38,2.52,2.35,2.3704,36961,0
+UPXI.US,D,20241011,000000,2.34,2.785,2.31,2.615,43128,0
+UPXI.US,D,20241014,000000,2.58,2.67,2.4501,2.5,46036,0
+UPXI.US,D,20241015,000000,2.5,2.8,2.4,2.62,50142,0
+UPXI.US,D,20241016,000000,2.6,2.74,2.48,2.53,72335,0
+UPXI.US,D,20241017,000000,3.33,4.3232,2.6363,3.28,3203480,0
+UPXI.US,D,20241018,000000,3.24,3.74,2.73,3.61,1254068,0
+UPXI.US,D,20241021,000000,3.58,4.2,3.5,3.89,219783,0
+UPXI.US,D,20241022,000000,3.89,4.4,3.31,4.11,177901,0
+UPXI.US,D,20241023,000000,4.17,4.24,3.41,3.48,74689,0
+UPXI.US,D,20241024,000000,3.4799,8.5499,2.6301,3,2381540,0
+UPXI.US,D,20241025,000000,9.08,15.91,7.13,8.1,32377512,0
+UPXI.US,D,20241028,000000,7.02,7.4699,5.8,6.73,847000,0
+UPXI.US,D,20241029,000000,6.59,12.67,6.2101,8.55,10374083,0
+UPXI.US,D,20241030,000000,7.87,9.38,7.3,7.97,734343,0
+UPXI.US,D,20241031,000000,7.62,8.4,7.06,7.84,280648,0
+UPXI.US,D,20241101,000000,7.67,8.68,7.67,8.04,136066,0
+UPXI.US,D,20241104,000000,7.86,8.48,7.5,7.82,243979,0
+UPXI.US,D,20241105,000000,7.57,8.4,7,7.15,366906,0
+UPXI.US,D,20241106,000000,7.06,7.13,5.8,6.19,316287,0
+UPXI.US,D,20241107,000000,6.08,6.1,5.4,5.42,74862,0
+UPXI.US,D,20241108,000000,5.49,5.55,4.88,5.11,178491,0
+UPXI.US,D,20241111,000000,5.19,5.4219,4.86,5.05,80942,0
+UPXI.US,D,20241112,000000,4.95,5,4.52,4.76,51168,0
+UPXI.US,D,20241113,000000,4.8,5.8,4.7001,5.04,196255,0
+UPXI.US,D,20241114,000000,4.98,5.9386,4.7993,5.04,358749,0
+UPXI.US,D,20241115,000000,4.59,4.6854,4.05,4.1,188544,0
+UPXI.US,D,20241118,000000,4.26,4.3,3.85,3.95,75792,0
+UPXI.US,D,20241119,000000,3.87,4.02,3.7141,3.91,243977,0
+UPXI.US,D,20241120,000000,3.83,5.15,3.54,4.4,241806,0
+UPXI.US,D,20241121,000000,4.4,5.25,4.4,5.21,129987,0
+UPXI.US,D,20241122,000000,5.11,6.22,4.9,5.64,540159,0
+UPXI.US,D,20241125,000000,5.55,5.5896,4.38,5.07,208773,0
+UPXI.US,D,20241126,000000,5.01,5.06,4.57,4.57,153361,0
+UPXI.US,D,20241127,000000,4.53,5.39,4.06,4.64,153653,0
+UPXI.US,D,20241129,000000,4.55,4.91,4.45,4.78,70575,0
+UPXI.US,D,20241202,000000,4.61,4.77,4.21,4.47,48375,0
+UPXI.US,D,20241203,000000,4.21,4.58,4.21,4.49,21009,0
+UPXI.US,D,20241204,000000,4.31,5.97,4.08,5.97,425108,0
+UPXI.US,D,20241205,000000,4.61,5.29,4.61,5.07,73551,0
+UPXI.US,D,20241206,000000,5.07,5.67,4.8001,5.52,50798,0
+UPXI.US,D,20241209,000000,5.41,5.79,5.03,5.15,146616,0
+UPXI.US,D,20241210,000000,5.05,5.13,4.78,5.03,60543,0
+UPXI.US,D,20241211,000000,4.93,4.97,4.6901,4.87,11642,0
+UPXI.US,D,20241212,000000,4.79,5.11,4.59,5.1,141116,0
+UPXI.US,D,20241213,000000,5.24,5.24,4.88,4.9,29263,0
+UPXI.US,D,20241216,000000,4.8,5.009,4.77,4.77,20350,0
+UPXI.US,D,20241217,000000,4.67,4.88,4.67,4.86,7636,0
+UPXI.US,D,20241218,000000,4.9,4.9,4.39,4.43,21516,0
+UPXI.US,D,20241219,000000,4.36,7.3,3.9843,4.13,241379,0
+UPXI.US,D,20241220,000000,4.15,4.5,4.15,4.42,33827,0
+UPXI.US,D,20241223,000000,4.28,4.42,3.5458,3.95,314492,0
+UPXI.US,D,20241224,000000,3.95,4.0683,3.7,3.79,18543,0
+UPXI.US,D,20241226,000000,3.82,3.89,3.59,3.87,42777,0
+UPXI.US,D,20241227,000000,3.86,3.8899,3.67,3.86,20132,0
+UPXI.US,D,20241230,000000,3.65,3.78,3.5438,3.78,15432,0
+UPXI.US,D,20241231,000000,3.8,3.8,3.495,3.5101,24439,0
+UPXI.US,D,20250102,000000,3.6,3.83,3.51,3.77,21158,0
+UPXI.US,D,20250103,000000,3.8,4.718,3.8,4.59,71649,0
+UPXI.US,D,20250106,000000,4.67,4.91,4.61,4.68,15056,0
+UPXI.US,D,20250107,000000,4.84,4.885,4.2,4.41,17988,0
+UPXI.US,D,20250108,000000,4.32,4.4968,3.94,3.95,41536,0
+UPXI.US,D,20250110,000000,3.95,4.2253,3.85,3.85,6358,0
+UPXI.US,D,20250113,000000,3.7,3.8284,3.55,3.6579,19881,0
+UPXI.US,D,20250114,000000,3.62,3.79,3.51,3.77,20468,0
+UPXI.US,D,20250115,000000,3.66,4.0987,3.6,3.6,28764,0
+UPXI.US,D,20250116,000000,3.65,3.7855,3.31,3.48,23698,0
+UPXI.US,D,20250117,000000,3.47,3.722,3.38,3.46,14381,0
+UPXI.US,D,20250121,000000,3.56,3.6548,3.18,3.185,15845,0
+UPXI.US,D,20250122,000000,3.16,3.39,3.0865,3.37,30354,0
+UPXI.US,D,20250123,000000,3.64,6.14,3.04,4.2,3707825,0
+UPXI.US,D,20250124,000000,3.87,4.59,3.7201,4.28,201806,0
+UPXI.US,D,20250127,000000,4.26,4.4133,3.75,4.05,56356,0
+UPXI.US,D,20250128,000000,3.89,4,3.56,3.9,35359,0
+UPXI.US,D,20250129,000000,3.9,3.94,3.54,3.79,22089,0
+UPXI.US,D,20250130,000000,3.72,3.98,3.5852,3.71,24142,0
+UPXI.US,D,20250131,000000,3.73,4.01,3.72,3.77,46084,0
+UPXI.US,D,20250203,000000,3.66,3.99,3.65,3.74,15319,0
+UPXI.US,D,20250204,000000,3.71,3.83,3.6229,3.83,11184,0
+UPXI.US,D,20250205,000000,3.69,4,3.66,3.7,51805,0
+UPXI.US,D,20250206,000000,3.67,4.5,3.67,3.93,435251,0
+UPXI.US,D,20250207,000000,4,4.0505,3.8,3.92,114691,0
+UPXI.US,D,20250210,000000,3.86,3.94,3.55,3.68,87968,0
+UPXI.US,D,20250211,000000,3.66,3.6722,3.45,3.55,38750,0
+UPXI.US,D,20250212,000000,3.46,3.8,3.35,3.69,89877,0
+UPXI.US,D,20250213,000000,3.89,4,3.7,4,25780,0
+UPXI.US,D,20250214,000000,3.94,4,3.775,3.9,22816,0
+UPXI.US,D,20250218,000000,3.85,3.88,3.5,3.56,49856,0
+UPXI.US,D,20250219,000000,3.53,3.6051,3.26,3.38,32248,0
+UPXI.US,D,20250220,000000,3.4,3.5365,3.2,3.26,27562,0
+UPXI.US,D,20250221,000000,3.23,3.3212,2.83,2.92,33484,0
+UPXI.US,D,20250224,000000,3.27,4.8,3.22,3.74,735073,0
+UPXI.US,D,20250225,000000,3.5,3.72,3.07,3.5,83266,0
+UPXI.US,D,20250226,000000,3.25,3.53,3.24,3.5,15996,0
+UPXI.US,D,20250227,000000,3.61,3.61,3.3,3.35,8943,0
+UPXI.US,D,20250228,000000,3.31,3.4082,3.15,3.2,16106,0
+UPXI.US,D,20250303,000000,3.25,3.52,2.55,2.73,1045031,0
+UPXI.US,D,20250304,000000,2.69,2.77,2.3324,2.485,88334,0
+UPXI.US,D,20250305,000000,2.57,2.57,2.48,2.49,13067,0
+UPXI.US,D,20250306,000000,2.51,2.93,2.51,2.74,30504,0
+UPXI.US,D,20250307,000000,2.6156,2.7962,2.49,2.74,23109,0
+UPXI.US,D,20250310,000000,2.72,2.74,2.6089,2.61,7059,0
+UPXI.US,D,20250311,000000,2.65,2.74,2.5,2.73,7769,0
+UPXI.US,D,20250312,000000,2.67,2.7,2.57,2.6,8945,0
+UPXI.US,D,20250313,000000,2.58,2.69,2.44,2.44,18146,0
+UPXI.US,D,20250314,000000,2.43,2.52,2.43,2.52,9538,0
+UPXI.US,D,20250317,000000,2.52,2.595,2.5,2.58,4760,0
+UPXI.US,D,20250318,000000,2.55,2.59,2.45,2.53,4230,0
+UPXI.US,D,20250319,000000,2.46,2.5,2.46,2.46,2527,0
+UPXI.US,D,20250320,000000,2.46,2.59,2.4455,2.53,10389,0
+UPXI.US,D,20250321,000000,2.5,2.53,2.26,2.33,24642,0
+UPXI.US,D,20250324,000000,2.4,2.4475,2.255,2.31,22485,0
+UPXI.US,D,20250325,000000,2.4,2.47,2.3153,2.45,17852,0
+UPXI.US,D,20250326,000000,2.3897,2.43,2.26,2.26,19604,0
+UPXI.US,D,20250327,000000,2.37,2.39,2.2701,2.36,5302,0
+UPXI.US,D,20250328,000000,2.35,2.35,2.24,2.24,5251,0
+UPXI.US,D,20250331,000000,2.24,2.24,2.03,2.09,12320,0
+UPXI.US,D,20250401,000000,2.05,2.229,2.05,2.22,16225,0
+UPXI.US,D,20250402,000000,2.23,2.25,2.2,2.2,3451,0
+UPXI.US,D,20250403,000000,2.24,2.24,2.16,2.16,2909,0
+UPXI.US,D,20250404,000000,2.15,2.19,2.02,2.02,11976,0
+UPXI.US,D,20250407,000000,2.12,2.15,2.0089,2.025,5832,0
+UPXI.US,D,20250408,000000,2.02,2.28,1.91,2.1808,38539,0
+UPXI.US,D,20250409,000000,2.4,2.6,1.901,2.59,841039,0
+UPXI.US,D,20250410,000000,2.08,2.4664,2,2.33,56760,0
+UPXI.US,D,20250411,000000,2.33,2.64,2.31,2.56,12877,0
+UPXI.US,D,20250414,000000,2.43,2.79,2.355,2.7,20254,0
+UPXI.US,D,20250415,000000,2.63,2.96,2.44,2.7999,89984,0
+UPXI.US,D,20250416,000000,2.7336,2.7336,2.41,2.49,23639,0
+UPXI.US,D,20250417,000000,2.42,2.42,2.2427,2.295,9336,0
+UPXI.US,D,20250421,000000,10.24,22,9.0201,9.89,100378056,0
+UPXI.US,D,20250422,000000,7.94,9.7999,7.7,9,3030676,0
+UPXI.US,D,20250423,000000,11.425,12.6,10.19,11.01,11332027,0
+UPXI.US,D,20250424,000000,10.43,13.75,9.81,13.52,1669381,0
+UPXI.US,D,20250425,000000,13.85,22.57,13.6501,15.51,13052843,0
+UPXI.US,D,20250428,000000,15.66,18.9,11.27,12.92,2112017,0
+UPXI.US,D,20250429,000000,13.51,13.51,12,12.73,691842,0
+UPXI.US,D,20250430,000000,12.18,12.435,10.6,10.94,378044,0
+UPXI.US,D,20250501,000000,10.99,12.5,9.78,12,530419,0
+UPXI.US,D,20250502,000000,12.26,16,11.0732,14.07,1150332,0
+UPXI.US,D,20250505,000000,13.89,13.89,10.69,12.17,358914,0
+UPXI.US,D,20250506,000000,11.69,12.75,11.56,11.71,207415,0
+UPXI.US,D,20250507,000000,11.46,11.99,10.91,11.49,125655,0
+UPXI.US,D,20250508,000000,11.51,12.29,9.87,10.22,411167,0
+UPXI.US,D,20250509,000000,10.04,10.6,9.72,9.91,243522,0
+UPXI.US,D,20250512,000000,11.3,11.59,10.2106,10.64,4636545,0
+UPXI.US,D,20250513,000000,10.71,11.01,10.01,10.01,450852,0
+UPXI.US,D,20250514,000000,10.31,10.31,9.61,9.78,192451,0
+UPXI.US,D,20250515,000000,9.6,9.91,9.11,9.58,128669,0
+UPXI.US,D,20250516,000000,9.58,10.4,9.24,10.19,262441,0
+UPXI.US,D,20250519,000000,10.22,10.3,9.4821,9.64,213559,0
+UPXI.US,D,20250520,000000,9.53,10.2599,9.35,9.88,172145,0
+UPXI.US,D,20250521,000000,10,12.9,9.95,12.77,1019655,0
+UPXI.US,D,20250522,000000,12.65,15.5,12.12,13.64,841990,0
+UPXI.US,D,20250523,000000,12.805,12.805,10.56,10.68,377170,0
+UPXI.US,D,20250527,000000,11.01,12.0223,9.7,9.93,387664,0
+UPXI.US,D,20250528,000000,10.15,10.68,9.72,10.15,385537,0
+UPXI.US,D,20250529,000000,10.08,10.2984,9.155,9.86,205175,0
+UPXI.US,D,20250530,000000,9.7,10.65,9.68,10.64,215256,0
+UPXI.US,D,20250602,000000,10.43,11.4,9.5,11.38,283076,0
+UPXI.US,D,20250603,000000,11.04,11.315,10.61,10.95,171802,0
+UPXI.US,D,20250604,000000,10.77,11.76,10.7,11.23,244566,0
+UPXI.US,D,20250605,000000,11.4,12.74,11.4,11.92,311641,0
+UPXI.US,D,20250606,000000,11.8,11.98,10.73,11.21,309942,0
+UPXI.US,D,20250609,000000,11.685,12.685,10.96,11.99,542388,0
+UPXI.US,D,20250610,000000,12.25,13.1089,11.81,12,415580,0
+UPXI.US,D,20250611,000000,12.5,13.57,12.305,12.71,364099,0
+UPXI.US,D,20250612,000000,12.75,13.37,12.38,12.59,301482,0
+UPXI.US,D,20250613,000000,12.1,12.35,10,10.01,536645,0
+UPXI.US,D,20250616,000000,11.15,11.23,9.61,9.84,650046,0
+UPXI.US,D,20250617,000000,9.6,10,9.23,9.59,451363,0
+UPXI.US,D,20250618,000000,9.495,10.79,9.3,10.79,502363,0
+UPXI.US,D,20250620,000000,11,11.2,9,9.25,2226795,0
+UPXI.US,D,20250623,000000,9.31,10.3,8.69,10,1685443,0
+UPXI.US,D,20250624,000000,3.97,4.21,3.75,3.97,5844903,0
+UPXI.US,D,20250625,000000,4,4.028,3.26,3.33,3230511,0
+UPXI.US,D,20250626,000000,3.41,3.5795,3.015,3.16,2552997,0
+UPXI.US,D,20250627,000000,3.12,3.1747,2.51,2.6,5107908,0
+UPXI.US,D,20250630,000000,2.68,3.1,2.6,2.98,5969693,0
+UPXI.US,D,20250701,000000,2.99,3.05,2.87,2.89,2079615,0
+UPXI.US,D,20250702,000000,2.93,3.07,2.73,2.89,3361356,0
+UPXI.US,D,20250703,000000,2.98,3.47,2.83,3.195,6558495,0
+UPXI.US,D,20250707,000000,3.33,3.45,2.92,3.26,4130841,0
+UPXI.US,D,20250708,000000,3.415,4.2,3.35,4.13,9618110,0
+UPXI.US,D,20250709,000000,4.53,4.75,3.93,4.17,12744366,0
+UPXI.US,D,20250710,000000,4.35,5.15,4.11,5,9126188,0
+UPXI.US,D,20250711,000000,5.36,5.59,4.85,5.39,9949592,0
+UPXI.US,D,20250714,000000,5.99,6.57,5.6,5.96,8539428,0
+UPXI.US,D,20250715,000000,5.95,6,5.05,5.2,8868327,0
+UPXI.US,D,20250716,000000,5.78,7.7,5.3,7.26,22586406,0
+UPXI.US,D,20250717,000000,8.3,8.36,6.25,7.24,21885174,0
+UPXI.US,D,20250718,000000,7.81,9.13,6.9,7.48,27649822,0
+UPXI.US,D,20250721,000000,8.53,10.62,8.01,8.15,36543300,0
+UPXI.US,D,20250722,000000,8.55,8.6,7.35,7.7,15193113,0
+UPXI.US,D,20250723,000000,7.16,7.364,6.565,6.7,13069812,0
+UPXI.US,D,20250724,000000,6.8,7.25,6.08,6.41,13041698,0
+UPXI.US,D,20250725,000000,6.35,6.35,5.43,6.11,13265556,0
+UPXI.US,D,20250728,000000,6.49,6.5,5.6995,5.88,8470229,0
+UPXI.US,D,20250729,000000,5.7,5.81,5.2601,5.43,6700405,0
+UPXI.US,D,20250730,000000,5.17,5.25,4.78,4.885,6256520,0
+UPXI.US,D,20250731,000000,4.92,4.98,4.5301,4.635,6734869,0
+UPXI.US,D,20250801,000000,4.32,4.6998,4.31,4.6,5561443,0
+UPXI.US,D,20250804,000000,4.62,5.05,4.6,5.02,5249803,0
+UPXI.US,D,20250805,000000,5.055,5.68,4.95,5.27,6255226,0
+UPXI.US,D,20250806,000000,5.31,5.9,5.06,5.61,7986291,0
+UPXI.US,D,20250807,000000,5.98,6.025,5.34,5.57,6771994,0
+UPXI.US,D,20250808,000000,5.67,6.48,5.6008,6.04,11966777,0
+UPXI.US,D,20250811,000000,6.21,6.3292,5.5283,5.62,10329547,0
+UPXI.US,D,20250812,000000,5.5,6.73,5.5,6.66,10228613,0
+UPXI.US,D,20250813,000000,7.825,8.41,7.35,7.83,24788806,0
+UPXI.US,D,20250814,000000,7,8.28,6.88,7.9,10616457,0
+UPXI.US,D,20250815,000000,7.8,7.8,6.9025,7.35,6594471,0
+UPXI.US,D,20250818,000000,7.29,7.33,6.82,6.92,4906816,0
+UPXI.US,D,20250819,000000,6.81,7.055,6.2,6.3,5661193,0
+UPXI.US,D,20250820,000000,6.38,7.24,6.1622,7.05,6483844,0
+UPXI.US,D,20250821,000000,6.57,7.07,6.56,6.98,3222359,0
+UPXI.US,D,20250822,000000,6.88,7.94,6.6,7.93,8487596,0
+UPXI.US,D,20250825,000000,7.67,7.75,7.12,7.6,6267711,0
+UPXI.US,D,20250826,000000,7.46,8.57,7.4,8.555,6770446,0
+UPXI.US,D,20250827,000000,8.8,9.115,8.04,8.22,9324877,0
+UPXI.US,D,20250828,000000,8.77,8.99,7.91,8.09,6055411,0
+UPXI.US,D,20250829,000000,7.93,7.9995,7.19,7.23,4559310,0
+UPXI.US,D,20250902,000000,7.01,7.13,6.65,6.89,4810941,0
+UPXI.US,D,20250903,000000,7.07,7.2448,6.5,6.63,4679857,0
+UPXI.US,D,20250904,000000,6.47,6.55,6,6.33,3748847,0
+UPXI.US,D,20250905,000000,6.36,6.4,5.87,6.04,4334844,0
+UPXI.US,D,20250908,000000,6.16,6.42,5.6,5.66,5859376,0
+UPXI.US,D,20250909,000000,5.735,5.84,5.2,5.5,7209498,0
+UPXI.US,D,20250910,000000,5.7,5.9896,5.36,5.46,6229248,0
+UPXI.US,D,20250911,000000,5.53,5.92,5.515,5.68,5297923,0
+UPXI.US,D,20250912,000000,6.33,6.84,6.08,6.755,10349890,0
+UPXI.US,D,20250915,000000,6.73,6.7474,6.19,6.33,5227288,0
+UPXI.US,D,20250916,000000,6.3,6.31,5.78,5.82,6981175,0
+UPXI.US,D,20250917,000000,5.935,6.2888,5.77,6.085,5917277,0
+UPXI.US,D,20250918,000000,6.4,7.02,6.3,6.82,6614585,0
+UPXI.US,D,20250919,000000,6.73,6.805,6.45,6.58,5944105,0
+UPXI.US,D,20250922,000000,6.26,6.3758,6.06,6.07,5357508,0
+UPXI.US,D,20250923,000000,6.2,6.385,6.11,6.17,4385241,0
+UPXI.US,D,20250924,000000,6.095,6.3499,6.0518,6.16,3962531,0
+UPXI.US,D,20250925,000000,5.79,5.8,5.2111,5.28,7833098,0
+UPXI.US,D,20250926,000000,5.35,5.36,5.01,5.215,3837579,0
+UPXI.US,D,20250929,000000,5.52,5.7314,5.27,5.62,3966045,0
+UPXI.US,D,20250930,000000,5.66,5.955,5.62,5.77,4339614,0
+UPXI.US,D,20251001,000000,6.13,6.64,6.0566,6.53,7430356,0
+UPXI.US,D,20251002,000000,6.71,7.39,6.66,7.29,8946497,0
+UPXI.US,D,20251003,000000,7.1,7.69,7.09,7.44,7707682,0
+UPXI.US,D,20251006,000000,7.495,7.75,7.3,7.7,6284692,0
+UPXI.US,D,20251007,000000,7.63,7.64,6.9614,7.05,6530429,0
+UPXI.US,D,20251008,000000,7.03,7.25,6.65,7.17,4827206,0
+UPXI.US,D,20251009,000000,7.1,7.23,6.695,6.85,2832894,0
+UPXI.US,D,20251010,000000,6.85,7.3,6.17,6.35,6351937,0
+UPXI.US,D,20251013,000000,6.6,6.68,5.88,6.48,4908690,0
+UPXI.US,D,20251014,000000,6.13,6.4,5.81,6.25,3275134,0
+UPXI.US,D,20251015,000000,6.36,6.505,5.92,6.02,3374932,0
+UPXI.US,D,20251016,000000,6.09,6.28,5.5748,5.61,3546535,0
+UPXI.US,D,20251017,000000,5.35,5.585,5.315,5.4,3505526,0
+UPXI.US,D,20251020,000000,5.71,5.78,5.51,5.72,2729468,0
+UPXI.US,D,20251021,000000,5.59,5.61,4.65,5.09,11427394,0
+UPXI.US,D,20251022,000000,4.9,5.0299,4.72,4.75,3226014,0
+UPXI.US,D,20251023,000000,4.84,4.89,4.7,4.77,2955633,0
+UPXI.US,D,20251024,000000,5.02,5.14,4.86,4.91,2738113,0
+UPXI.US,D,20251027,000000,5.22,5.25,4.9201,4.94,3366824,0
+UPXI.US,D,20251028,000000,4.94,5.04,4.61,4.63,4035961,0
+UPXI.US,D,20251029,000000,4.72,4.74,4.44,4.54,3327604,0
+UPXI.US,D,20251030,000000,4.45,4.49,4.234369,4.26,3136398,0
+UPXI.US,D,20251031,000000,4.32,4.49,4.29,4.47,1904171,0
+UPXI.US,D,20251103,000000,4.37,4.41,3.84,3.84,3878080,0
+UPXI.US,D,20251104,000000,3.69,3.84,3.435,3.5,5901481,0
+UPXI.US,D,20251105,000000,3.61,3.78,3.53,3.675,4075835,0
+UPXI.US,D,20251106,000000,3.63,3.63,3.3,3.31,3571787,0
+UPXI.US,D,20251107,000000,3.215,3.46,3.02,3.305,5727771,0
+UPXI.US,D,20251110,000000,3.27,3.44,3.2,3.35,7044875,0
+UPXI.US,D,20251111,000000,3.33,3.35,3.15,3.21,8836335,0
+UPXI.US,D,20251112,000000,3.55,3.65,3.25,3.38,5803178,0
+UPXI.US,D,20251113,000000,3.46,3.58,3.08,3.22,6236151,0
+UPXI.US,D,20251114,000000,3.09,3.2,2.97,2.99,4821181,0
+UPXI.US,D,20251117,000000,2.9,2.93,2.59,2.595,5319342,0
+UPXI.US,D,20251118,000000,2.59,2.98,2.585,2.915,4041898,0
+UPXI.US,D,20251119,000000,3.03,3.12,2.655,2.69,6317644,0
+UPXI.US,D,20251120,000000,2.79,2.89,2.44,2.47,6108056,0
+UPXI.US,D,20251121,000000,2.25,2.5657,2.25,2.52,5961004,0
+UPXI.US,D,20251124,000000,2.52,2.89,2.48,2.81,6134225,0
+UPXI.US,D,20251125,000000,2.75,3.03,2.64,2.99,3798086,0
+UPXI.US,D,20251126,000000,2.965,3.01,2.67,2.78,8631490,0
+UPXI.US,D,20251128,000000,2.86,2.9,2.74,2.8,2473665,0
+UPXI.US,D,20251201,000000,2.62,2.69,2.52,2.655,3734095,0
+UPXI.US,D,20251202,000000,2.69,3,2.68,2.895,4997345,0
+UPXI.US,D,20251203,000000,2.94,2.98,2.78,2.91,3000180,0
+UPXI.US,D,20251204,000000,2.92,2.95,2.77,2.85,2463255,0
+UPXI.US,D,20251205,000000,2.8,2.84,2.65,2.66,3108173,0
+UPXI.US,D,20251208,000000,2.7,2.75,2.58,2.61,2418499,0
+UPXI.US,D,20251209,000000,2.55,2.69,2.49,2.56,4817066,0
+UPXI.US,D,20251210,000000,2.53,2.58,2.4,2.45,4024906,0
+UPXI.US,D,20251211,000000,2.39,2.44,2.285,2.41,4188744,0
+UPXI.US,D,20251212,000000,2.46,2.63,2.25,2.26,4572718,0
+UPXI.US,D,20251215,000000,2.27,2.28,2.03,2.04,3586814,0
+UPXI.US,D,20251216,000000,2.07,2.14,2.015,2.05,3660173,0
+UPXI.US,D,20251217,000000,2.05,2.11,1.86,1.87,4929302,0
+UPXI.US,D,20251218,000000,1.98,2.08,1.87,1.88,4934517,0
+UPXI.US,D,20251219,000000,1.94,2.09,1.93,2.08,4387170,0
+UPXI.US,D,20251222,000000,2.1,2.12,1.9723,1.99,3854198,0
+UPXI.US,D,20251223,000000,1.95,1.96,1.79,1.84,4399436,0
+UPXI.US,D,20251224,000000,1.87,1.92,1.8201,1.9,2008067,0
+UPXI.US,D,20251226,000000,1.89,1.895,1.81,1.87,2624467,0
+UPXI.US,D,20251229,000000,1.85,1.98,1.8,1.83,3510989,0
+UPXI.US,D,20251230,000000,1.84,1.859,1.74,1.75,3314579,0
+UPXI.US,D,20251231,000000,1.74,1.77,1.67,1.68,4053674,0
+UPXI.US,D,20260102,000000,1.75,1.95,1.74,1.91,5305250,0
+UPXI.US,D,20260105,000000,1.96,2.33,1.94,2.27,8712095,0
+UPXI.US,D,20260106,000000,2.415,2.43,2.1199,2.28,4902089,0
+UPXI.US,D,20260107,000000,2.24,2.2542,2.08,2.15,3216977,0
+UPXI.US,D,20260108,000000,2.06,2.33,1.97,2.23,5203499,0
+UPXI.US,D,20260109,000000,2.23,2.285,2.09,2.12,4513227,0
+UPXI.US,D,20260112,000000,2.15,2.34,2.09,2.23,3559986,0
+UPXI.US,D,20260113,000000,2.31,2.36,2.21,2.31,4550888,0
+UPXI.US,D,20260114,000000,2.36,2.49,2.33,2.46,5833560,0
+UPXI.US,D,20260115,000000,2.45,2.48,2.21,2.21,3807252,0
+UPXI.US,D,20260116,000000,2.23,2.35,2.1823,2.31,2410134,0
+UPXI.US,D,20260120,000000,2.16,2.18,2.03,2.03,4148047,0
+UPXI.US,D,20260121,000000,2.06,2.149,2,2.1,2962750,0
+UPXI.US,D,20260122,000000,2.12,2.17,1.96,1.98,3647537,0
+UPXI.US,D,20260123,000000,2.01,2.03,1.88,2,3618280,0
+UPXI.US,D,20260126,000000,1.94,1.9599,1.87,1.89,2673414,0
+UPXI.US,D,20260127,000000,1.9,1.99,1.849,1.98,2088965,0
+UPXI.US,D,20260128,000000,2,2.05,1.9,1.96,2294182,0
+UPXI.US,D,20260129,000000,1.93,1.94,1.785,1.83,4497684,0
+UPXI.US,D,20260130,000000,1.79,1.86,1.745,1.78,1606034,0
+UPXI.US,D,20260202,000000,1.69,1.72,1.6,1.62,3624956,0
+UPXI.US,D,20260203,000000,1.62,1.6474,1.4501,1.55,2861603,0
+UPXI.US,D,20260204,000000,1.53,1.5499,1.34,1.36,3307245,0
+UPXI.US,D,20260205,000000,1.28,1.31,1.07,1.09,4526597,0
+UPXI.US,D,20260206,000000,1.14,1.15,1.03,1.14,8483791,0
+UPXI.US,D,20260209,000000,1.08,1.085,0.98,1.05,3815951,0
+UPXI.US,D,20260210,000000,1.08,1.08,0.97,0.9751,5307527,0
+UPXI.US,D,20260211,000000,0.985,1,0.8089,0.8162,7140573,0
+UPXI.US,D,20260212,000000,0.81,0.8193,0.713,0.7435,5575905,0
+UPXI.US,D,20260213,000000,0.7651,0.82,0.7601,0.7688,3450513,0
+UPXI.US,D,20260217,000000,0.79,0.8299,0.7053,0.72,5286674,0
+UPXI.US,D,20260218,000000,0.7176,0.7799,0.6874,0.69,5673477,0
diff --git a/daily/us/nasdaq stocks/3/utmd.us.txt b/daily/us/nasdaq stocks/3/utmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5823184f9fc1d7d2f8779659d319ce46910934cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/utmd.us.txt	
@@ -0,0 +1,5200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UTMD.US,D,20050225,000000,16.7959,17.0632,16.7959,16.8504,4046.8666661569,0
+UTMD.US,D,20050228,000000,16.9533,17.0632,16.8197,17.0394,8444.1857239176,0
+UTMD.US,D,20050301,000000,16.8197,16.9533,16.7959,16.9445,27758.455283085,0
+UTMD.US,D,20050302,000000,16.9533,16.9533,16.8247,16.8414,5533.5119700208,0
+UTMD.US,D,20050303,000000,16.9058,16.9058,16.683,16.69,2749.0818730419,0
+UTMD.US,D,20050304,000000,16.69,16.9148,16.69,16.7959,7640.266116665,0
+UTMD.US,D,20050307,000000,16.683,16.8731,16.489,16.7375,10304.512252258,0
+UTMD.US,D,20050308,000000,16.3018,16.8731,16.2483,16.8731,8079.594042739,0
+UTMD.US,D,20050309,000000,16.8731,17.1682,16.5057,16.583,1256.3768736459,0
+UTMD.US,D,20050310,000000,16.583,16.8731,16.583,16.683,1994.6497793012,0
+UTMD.US,D,20050311,000000,16.6137,16.6978,16.4969,16.6978,1886.5852089795,0
+UTMD.US,D,20050314,000000,16.8731,17.0632,16.7959,16.7959,21792.685031777,0
+UTMD.US,D,20050315,000000,16.8801,16.8801,16.69,16.7959,3873.155394238,0
+UTMD.US,D,20050316,000000,16.9148,16.9612,16.6681,16.9612,20094.960333548,0
+UTMD.US,D,20050317,000000,16.9533,16.9533,16.3107,16.6137,9077.4239070173,0
+UTMD.US,D,20050318,000000,16.683,16.683,16.683,16.683,2141.0924213259,0
+UTMD.US,D,20050321,000000,16.4443,16.8574,16.4443,16.583,2050.196988345,0
+UTMD.US,D,20050322,000000,16.583,16.583,16.583,16.583,126.24365691779,0
+UTMD.US,D,20050323,000000,16.2306,16.6067,16.2306,16.489,6684.8541211112,0
+UTMD.US,D,20050324,000000,16.8731,16.8731,16.489,16.6533,3151.0416766682,0
+UTMD.US,D,20050328,000000,16.3018,16.8731,16.3018,16.8504,13750.459111486,0
+UTMD.US,D,20050329,000000,16.8574,16.8574,16.489,16.4969,2591.5297892085,0
+UTMD.US,D,20050330,000000,16.1989,16.7216,16.1989,16.7216,2523.8631891005,0
+UTMD.US,D,20050331,000000,16.8574,16.8731,16.786,16.8731,7159.5302711221,0
+UTMD.US,D,20050401,000000,16.2156,16.889,16.2156,16.889,7791.7585049664,0
+UTMD.US,D,20050404,000000,16.889,16.889,16.6137,16.7959,13174.788035942,0
+UTMD.US,D,20050405,000000,16.8731,16.9533,16.7691,16.7691,10000.5175264,0
+UTMD.US,D,20050406,000000,16.3018,16.7959,16.3018,16.6296,5115.3929783092,0
+UTMD.US,D,20050407,000000,16.3107,16.7959,16.3018,16.6384,27229.241873286,0
+UTMD.US,D,20050408,000000,16.3197,16.8731,16.3197,16.8731,12922.300722106,0
+UTMD.US,D,20050411,000000,16.7603,16.9533,16.6978,16.6978,2442.0572994178,0
+UTMD.US,D,20050412,000000,16.5474,16.7959,16.5474,16.7959,15630.984624934,0
+UTMD.US,D,20050413,000000,16.7375,16.9533,16.7216,16.9533,3109.6337571991,0
+UTMD.US,D,20050414,000000,16.8731,16.8731,16.7216,16.8574,26374.824803266,0
+UTMD.US,D,20050415,000000,16.4523,16.8048,16.4523,16.5989,4179.1700186068,0
+UTMD.US,D,20050418,000000,16.4969,16.4969,16.1425,16.3018,4540.7318520193,0
+UTMD.US,D,20050419,000000,16.8414,16.8731,16.489,16.489,4788.1694195782,0
+UTMD.US,D,20050420,000000,16.6464,16.8414,16.5741,16.8414,15097.731418113,0
+UTMD.US,D,20050421,000000,16.7216,16.7375,16.2761,16.7375,8067.4746516749,0
+UTMD.US,D,20050422,000000,16.1989,16.9533,16.1989,16.8978,28439.161081186,0
+UTMD.US,D,20050425,000000,16.8641,16.8978,16.3899,16.683,1328.0832707752,0
+UTMD.US,D,20050426,000000,16.683,16.7771,16.683,16.69,4221.5878873311,0
+UTMD.US,D,20050427,000000,16.69,16.8414,16.69,16.8414,4230.6774306292,0
+UTMD.US,D,20050428,000000,16.474,16.7603,16.474,16.7603,4534.6721564873,0
+UTMD.US,D,20050429,000000,16.7959,16.7959,16.6464,16.683,2536.9925294201,0
+UTMD.US,D,20050502,000000,16.4523,16.683,16.4523,16.5642,4225.6276843525,0
+UTMD.US,D,20050503,000000,16.4523,16.7959,16.4523,16.7216,5377.9797846981,0
+UTMD.US,D,20050504,000000,16.4523,16.8978,16.3979,16.8978,2078.4755674946,0
+UTMD.US,D,20050505,000000,16.8978,17.0711,16.8641,16.9533,5883.9643616246,0
+UTMD.US,D,20050506,000000,16.9533,16.9533,16.4156,16.6464,6428.3270102542,0
+UTMD.US,D,20050509,000000,16.683,16.7216,16.489,16.489,1513.9139337583,0
+UTMD.US,D,20050510,000000,16.683,16.683,16.6464,16.6464,2523.8631891005,0
+UTMD.US,D,20050511,000000,16.6067,17.2375,16.6067,16.8048,13154.589050835,0
+UTMD.US,D,20050512,000000,16.8335,17.1028,16.7603,16.9612,14608.915978527,0
+UTMD.US,D,20050513,000000,17.0077,17.0632,16.6296,16.6296,13488.882254353,0
+UTMD.US,D,20050516,000000,16.7603,16.7603,16.7603,16.7603,635.25808161035,0
+UTMD.US,D,20050517,000000,16.583,17.1197,16.5642,17.1197,2797.5594372983,0
+UTMD.US,D,20050518,000000,16.4385,17.1435,16.4385,17.1435,15000.7762896,0
+UTMD.US,D,20050519,000000,16.6296,16.8731,16.6296,16.7959,2585.4700936765,0
+UTMD.US,D,20050520,000000,17.1028,17.1028,16.4652,16.7216,1639.1476414207,0
+UTMD.US,D,20050523,000000,16.7216,16.9702,16.7216,16.8731,4727.5724642577,0
+UTMD.US,D,20050524,000000,16.8731,16.9148,16.683,16.9148,6428.3270102542,0
+UTMD.US,D,20050525,000000,17.4434,17.4434,17.1028,17.1028,24454.91126886,0
+UTMD.US,D,20050526,000000,17.0246,17.0246,16.8731,16.8731,505.98457692653,0
+UTMD.US,D,20050527,000000,16.683,17.0781,16.683,17.0632,2851.0867478315,0
+UTMD.US,D,20050531,000000,17.2523,17.2523,16.69,16.69,1384.6404290744,0
+UTMD.US,D,20050601,000000,16.7691,16.7959,16.683,16.683,1449.2771814163,0
+UTMD.US,D,20050602,000000,16.9702,16.9702,16.9702,16.9702,126.24365691779,0
+UTMD.US,D,20050603,000000,16.5642,17.0177,16.489,16.489,2958.1413688979,0
+UTMD.US,D,20050606,000000,18.0237,18.0237,16.6681,16.7127,7579.6691613446,0
+UTMD.US,D,20050607,000000,16.6603,16.8731,16.1018,16.7216,165905.37412435,0
+UTMD.US,D,20050608,000000,16.4593,16.6533,16.1018,16.4523,135611.94621035,0
+UTMD.US,D,20050609,000000,16.1425,16.5642,16.1335,16.5553,2456.1965889927,0
+UTMD.US,D,20050610,000000,16.5642,16.6296,16.5642,16.6296,17649.873186364,0
+UTMD.US,D,20050613,000000,16.6067,16.6067,16.1929,16.4593,3280.3151813521,0
+UTMD.US,D,20050614,000000,16.5474,16.5909,16.4068,16.5553,4918.4528735174,0
+UTMD.US,D,20050615,000000,16.0245,16.5057,15.4949,16.4443,5103.273587245,0
+UTMD.US,D,20050616,000000,15.9464,16.5474,15.9464,16.5474,8826.9564916923,0
+UTMD.US,D,20050617,000000,16.5474,16.5474,16.1335,16.1335,53281.892864097,0
+UTMD.US,D,20050620,000000,15.9464,16.4156,15.7246,16.4156,7454.435453682,0
+UTMD.US,D,20050621,000000,16.4156,17.1028,16.3979,16.8107,43018.788531309,0
+UTMD.US,D,20050622,000000,16.2761,16.8731,16.2563,16.8731,3279.3052320967,0
+UTMD.US,D,20050623,000000,16.8731,16.8731,16.5147,16.5394,6553.5607179166,0
+UTMD.US,D,20050624,000000,16.1255,16.4385,16.1255,16.4385,880.67575065855,0
+UTMD.US,D,20050627,000000,16.4156,16.4156,16.3197,16.4156,551.43229341694,0
+UTMD.US,D,20050628,000000,16.2632,16.2632,16.2632,16.2632,1385.6503783297,0
+UTMD.US,D,20050629,000000,16.1018,16.5553,16.1018,16.4068,4602.3387565952,0
+UTMD.US,D,20050630,000000,16.4652,16.6464,16.4156,16.4236,3444.9369099728,0
+UTMD.US,D,20050701,000000,16.7771,16.7771,15.9464,16.1018,64153.996597858,0
+UTMD.US,D,20050705,000000,16.5741,16.5909,16.3434,16.4306,5605.2183671502,0
+UTMD.US,D,20050706,000000,16.1929,16.489,16.1929,16.3434,31053.919703267,0
+UTMD.US,D,20050707,000000,16.1929,16.8641,16.1929,16.8504,17334.769018697,0
+UTMD.US,D,20050708,000000,16.4156,16.9148,16.4156,16.6761,21893.679957312,0
+UTMD.US,D,20050711,000000,16.4306,16.9445,16.4306,16.9445,25569.895246758,0
+UTMD.US,D,20050712,000000,16.9365,16.9365,16.7691,16.8731,1513.9139337583,0
+UTMD.US,D,20050713,000000,16.8731,16.8731,16.7959,16.8048,7316.0724057002,0
+UTMD.US,D,20050714,000000,16.8731,17.0246,16.8731,17.0246,1352.3220529035,0
+UTMD.US,D,20050715,000000,16.8107,17.1028,16.8107,16.9275,1703.7843937626,0
+UTMD.US,D,20050718,000000,17.586,17.586,16.9702,17.0246,5455.7458773595,0
+UTMD.US,D,20050719,000000,17.0246,17.2523,16.9206,17.0246,11130.650743128,0
+UTMD.US,D,20050720,000000,16.8731,16.8731,16.8197,16.8197,2392.5697859061,0
+UTMD.US,D,20050721,000000,17.0246,17.0246,16.8504,17.0177,2679.3953744233,0
+UTMD.US,D,20050722,000000,16.9949,17.4573,16.8731,16.9148,10462.064336092,0
+UTMD.US,D,20050725,000000,16.9148,17.1592,16.9148,16.9445,1639.1476414207,0
+UTMD.US,D,20050726,000000,16.9148,17.1592,16.9148,17.0632,2617.7884698474,0
+UTMD.US,D,20050727,000000,17.1999,17.2216,17.1108,17.1108,1406.8593126919,0
+UTMD.US,D,20050728,000000,17.1108,17.4365,17.1108,17.4365,2494.5746606957,0
+UTMD.US,D,20050729,000000,17.4514,17.4573,17.3098,17.4573,1573.5009398234,0
+UTMD.US,D,20050801,000000,17.5464,17.8801,17.4929,17.8227,14244.324297349,0
+UTMD.US,D,20050802,000000,17.9445,18.2128,17.9296,18.2128,14518.020545547,0
+UTMD.US,D,20050803,000000,18.4128,18.6425,18.4128,18.6425,3024.7980197504,0
+UTMD.US,D,20050804,000000,18.7961,18.7961,18.2692,18.7961,11257.904349301,0
+UTMD.US,D,20050805,000000,18.6039,18.6039,18.6039,18.6039,1606.8292652497,0
+UTMD.US,D,20050808,000000,18.1445,18.3752,17.6424,18.3752,2898.5543628326,0
+UTMD.US,D,20050809,000000,18.1673,18.1673,18.0712,18.0712,635.25808161035,0
+UTMD.US,D,20050810,000000,18.3673,18.3673,18.0316,18.2772,5924.3623318383,0
+UTMD.US,D,20050811,000000,18.2445,18.6733,18.0415,18.6733,3240.9271603937,0
+UTMD.US,D,20050812,000000,18.4584,18.5811,18.2772,18.5811,1587.6402293983,0
+UTMD.US,D,20050815,000000,18.2612,18.6733,17.8297,18.1801,6617.1875210032,0
+UTMD.US,D,20050816,000000,18.1871,18.3019,18.1801,18.1871,2898.5543628326,0
+UTMD.US,D,20050817,000000,17.8464,18.3673,17.8464,18.2534,961.47169108593,0
+UTMD.US,D,20050818,000000,18.2128,18.2534,17.6761,17.9861,2460.236386014,0
+UTMD.US,D,20050819,000000,18.1871,18.1871,18.1266,18.1266,505.98457692653,0
+UTMD.US,D,20050822,000000,18.1266,18.5306,18.0237,18.4197,24320.5880179,0
+UTMD.US,D,20050823,000000,18.6733,18.6733,17.8297,18.596,15631.99457419,0
+UTMD.US,D,20050824,000000,17.5246,18.8702,17.5246,18.8702,3174.2705095411,0
+UTMD.US,D,20050825,000000,18.3436,18.4197,18.3436,18.3673,635.25808161035,0
+UTMD.US,D,20050826,000000,18.2277,18.4128,18.2277,18.3266,7689.7536301768,0
+UTMD.US,D,20050829,000000,18.3673,18.7961,18.3673,18.6039,2565.2711085696,0
+UTMD.US,D,20050830,000000,18.6039,18.7961,18.4584,18.7961,4033.7373258374,0
+UTMD.US,D,20050831,000000,18.4197,18.999,18.4197,18.999,17421.624654655,0
+UTMD.US,D,20050901,000000,18.7961,18.7961,18.498,18.6287,16309.670524524,0
+UTMD.US,D,20050902,000000,18.1029,18.3673,18.1029,18.2851,2674.3456281466,0
+UTMD.US,D,20050906,000000,18.3752,18.4128,18.3752,18.4128,2527.902986122,0
+UTMD.US,D,20050907,000000,18.4128,18.4128,18.1801,18.398,5812.2579644953,0
+UTMD.US,D,20050908,000000,18.4128,18.4128,18.4128,18.4128,693.83513842021,0
+UTMD.US,D,20050909,000000,17.7009,18.9049,17.7009,18.5653,4931.5822138368,0
+UTMD.US,D,20050912,000000,18.9049,18.9129,18.6039,18.8702,13946.389267023,0
+UTMD.US,D,20050913,000000,18.8029,18.8029,18.6733,18.7961,19538.478293853,0
+UTMD.US,D,20050914,000000,18.4811,18.7961,18.4435,18.7961,2672.3257296359,0
+UTMD.US,D,20050915,000000,18.5237,19.0862,18.4811,18.4811,1759.3316028064,0
+UTMD.US,D,20050916,000000,18.4128,18.4128,18.4128,18.4128,1004.8995090657,0
+UTMD.US,D,20050919,000000,18.4128,18.49,18.4128,18.49,1923.9533314272,0
+UTMD.US,D,20050920,000000,18.5653,18.7128,18.4128,18.4128,17308.510338058,0
+UTMD.US,D,20050921,000000,18.7454,18.7454,18.6425,18.6733,475.68609926625,0
+UTMD.US,D,20050922,000000,18.49,18.49,18.4128,18.4128,1464.4264202464,0
+UTMD.US,D,20050923,000000,18.6811,18.7624,18.6039,18.6039,1891.6349552562,0
+UTMD.US,D,20050926,000000,18.6039,18.7881,18.5059,18.6425,5632.4869970444,0
+UTMD.US,D,20050927,000000,18.498,18.7376,18.498,18.6484,2647.0769982524,0
+UTMD.US,D,20050928,000000,18.6574,18.8098,18.4346,18.4346,4734.6421090451,0
+UTMD.US,D,20050929,000000,18.7376,18.7376,18.4128,18.4128,3880.2250390254,0
+UTMD.US,D,20050930,000000,18.4811,18.8395,18.4811,18.7454,2851.0867478315,0
+UTMD.US,D,20051003,000000,18.7961,19.1742,18.7961,19.1742,8205.8376996568,0
+UTMD.US,D,20051004,000000,18.9931,19.9396,18.9931,19.9396,6756.5605182405,0
+UTMD.US,D,20051005,000000,19.6802,19.9485,19.491,19.6336,14474.592727567,0
+UTMD.US,D,20051006,000000,19.8098,19.9485,19.1742,19.7534,26302.108456881,0
+UTMD.US,D,20051007,000000,19.3812,19.9396,19.3812,19.9396,16182.416918351,0
+UTMD.US,D,20051010,000000,19.4436,19.9812,19.4436,19.6891,10505.492154071,0
+UTMD.US,D,20051011,000000,19.9396,19.9396,19.7534,19.9317,1514.9238830136,0
+UTMD.US,D,20051012,000000,19.6029,19.6029,19.6029,19.6029,4254.9162127575,0
+UTMD.US,D,20051013,000000,19.3653,19.9317,19.3426,19.9317,1437.1577903522,0
+UTMD.US,D,20051014,000000,19.4267,19.5167,19.3178,19.499,1227.088345241,0
+UTMD.US,D,20051017,000000,19.1039,19.4267,19.1039,19.4267,259.55695862299,0
+UTMD.US,D,20051018,000000,19.4267,19.9396,19.4267,19.6495,3465.1358950796,0
+UTMD.US,D,20051019,000000,19.9208,19.9258,19.9208,19.9258,259.55695862299,0
+UTMD.US,D,20051020,000000,19.197,19.5247,19.197,19.5247,2799.579335809,0
+UTMD.US,D,20051021,000000,19.8405,20.6198,19.5484,19.8347,23007.653985954,0
+UTMD.US,D,20051024,000000,21.0129,23.4745,21.0129,22.3219,77818.610022641,0
+UTMD.US,D,20051025,000000,22.913,22.9477,21.9338,22.2457,13236.394940517,0
+UTMD.US,D,20051026,000000,21.8219,22.5001,21.8219,22.417,22379.465549132,0
+UTMD.US,D,20051027,000000,22.417,22.417,21.9338,22.0545,3719.643107426,0
+UTMD.US,D,20051028,000000,22.0545,22.2457,22.0466,22.205,20366.636683235,0
+UTMD.US,D,20051031,000000,22.2457,22.2457,21.7525,21.9129,7731.1615496458,0
+UTMD.US,D,20051101,000000,21.9417,22.2457,21.9417,22.1239,3658.03620285,0
+UTMD.US,D,20051102,000000,22.0922,22.0922,21.8219,21.9041,5726.4122777912,0
+UTMD.US,D,20051103,000000,22.417,22.417,21.8892,22.2545,12819.285898061,0
+UTMD.US,D,20051107,000000,21.8981,22.221,21.8981,22.0645,6563.6602104701,0
+UTMD.US,D,20051108,000000,21.9041,22.2545,21.8892,22.2545,2399.6394306935,0
+UTMD.US,D,20051109,000000,22.2298,22.2298,22.2298,22.2298,2523.8631891005,0
+UTMD.US,D,20051110,000000,21.9338,22.0725,21.9041,22.0725,2776.3505029362,0
+UTMD.US,D,20051111,000000,21.9665,22.0378,21.8635,21.8635,2267.3360782436,0
+UTMD.US,D,20051114,000000,21.7447,22.2457,21.7447,21.8892,651.41726969583,0
+UTMD.US,D,20051115,000000,21.8635,22.2457,21.8635,22.0308,1647.2272354634,0
+UTMD.US,D,20051116,000000,22.2457,22.2457,22.0308,22.0842,5167.9103395869,0
+UTMD.US,D,20051117,000000,22.0545,22.2457,21.9338,22.0545,27974.584423729,0
+UTMD.US,D,20051118,000000,21.8635,22.2457,21.8635,22.2457,7823.0669318821,0
+UTMD.US,D,20051121,000000,22.0545,22.0545,21.8635,22.0545,3593.3994505082,0
+UTMD.US,D,20051122,000000,21.7833,22.1546,21.7833,22.1546,880.67575065855,0
+UTMD.US,D,20051123,000000,22.2457,22.2457,21.9744,22.2377,2017.8786121741,0
+UTMD.US,D,20051125,000000,21.9744,22.2457,21.9744,22.0545,4536.692054998,0
+UTMD.US,D,20051128,000000,21.7744,22.0922,21.7744,22.0922,2050.196988345,0
+UTMD.US,D,20051129,000000,21.8635,22.0238,21.8635,22.0238,635.25808161035,0
+UTMD.US,D,20051130,000000,22.015,22.2298,21.8804,22.2298,40151.542595391,0
+UTMD.US,D,20051201,000000,22.3219,22.3923,22.1646,22.3536,18953.717675011,0
+UTMD.US,D,20051202,000000,22.3923,22.3923,22.1803,22.2457,16193.52636016,0
+UTMD.US,D,20051205,000000,22.1723,22.2457,22.1723,22.1961,3656.0163043394,0
+UTMD.US,D,20051206,000000,22.1646,22.3149,22.1646,22.31,9303.652540214,0
+UTMD.US,D,20051207,000000,22.0793,22.1646,21.9744,22.0545,10967.038963762,0
+UTMD.US,D,20051208,000000,22.015,22.1961,21.7368,21.7368,13059.653820832,0
+UTMD.US,D,20051209,000000,21.8635,22.2457,21.8635,22.0378,15848.123714833,0
+UTMD.US,D,20051212,000000,21.8892,22.0645,21.8545,21.8545,16238.97407665,0
+UTMD.US,D,20051213,000000,21.7744,22.0545,21.7744,21.8714,8194.728257848,0
+UTMD.US,D,20051214,000000,22.0378,22.0378,21.8467,21.9338,5052.7761244779,0
+UTMD.US,D,20051215,000000,21.8635,22.2545,21.8387,22.1803,27514.047563292,0
+UTMD.US,D,20051216,000000,22.2377,22.2457,22.2377,22.2457,3908.503618175,0
+UTMD.US,D,20051219,000000,22.2457,22.2457,21.8892,22.1456,9695.5128512868,0
+UTMD.US,D,20051220,000000,22.1239,22.2457,22.1239,22.1239,949.35230002183,0
+UTMD.US,D,20051221,000000,21.8714,22.3219,21.8714,22.1456,5001.2687124555,0
+UTMD.US,D,20051222,000000,22.1646,22.2872,22.0545,22.0545,10335.820679174,0
+UTMD.US,D,20051223,000000,22.0545,22.0545,21.8635,22.0545,16483.381796443,0
+UTMD.US,D,20051227,000000,22.015,22.221,22.015,22.0466,5676.9247642795,0
+UTMD.US,D,20051228,000000,22.015,22.0842,21.8635,22.0842,3341.9220859279,0
+UTMD.US,D,20051229,000000,21.9199,22.514,21.9199,22.3773,33845.419445034,0
+UTMD.US,D,20051230,000000,22.5694,25.1567,22.2457,24.5051,35808.760797419,0
+UTMD.US,D,20060103,000000,25.1815,25.1815,23.3952,23.4745,9777.3187409696,0
+UTMD.US,D,20060104,000000,23.4339,23.8388,23.4339,23.4339,2580.4203473998,0
+UTMD.US,D,20060105,000000,23.4745,23.5052,23.1675,23.1675,4440.7468757404,0
+UTMD.US,D,20060106,000000,23.6318,23.6318,23.2893,23.2893,2315.8136425,0
+UTMD.US,D,20060109,000000,23.1755,23.2052,22.8823,22.8823,8825.946542437,0
+UTMD.US,D,20060110,000000,22.8823,22.8823,22.2457,22.2457,6708.082953984,0
+UTMD.US,D,20060111,000000,22.2457,22.4328,22.0545,22.1546,7324.1519997429,0
+UTMD.US,D,20060112,000000,22.2457,22.2457,21.8635,21.8635,3540.8820892303,0
+UTMD.US,D,20060113,000000,21.7288,22.2377,21.7288,22.1377,9763.1794513947,0
+UTMD.US,D,20060117,000000,21.7665,22.6111,21.7665,22.2457,2380.450394842,0
+UTMD.US,D,20060118,000000,22.2457,22.2457,22.2298,22.2457,2122.9133347296,0
+UTMD.US,D,20060119,000000,22.2457,22.4923,22.2457,22.4923,378.73097075339,0
+UTMD.US,D,20060120,000000,22.4328,22.4328,22.4249,22.4249,1004.8995090657,0
+UTMD.US,D,20060123,000000,22.1646,22.4754,22.1646,22.4754,2017.8786121741,0
+UTMD.US,D,20060124,000000,23.3814,23.9191,23.3814,23.5527,10972.088710039,0
+UTMD.US,D,20060125,000000,23.7745,23.7745,23.4586,23.7497,7336.271390807,0
+UTMD.US,D,20060126,000000,23.4666,23.7131,23.4031,23.4031,1650.2570832294,0
+UTMD.US,D,20060127,000000,23.314,23.6161,23.314,23.3952,5046.7164289459,0
+UTMD.US,D,20060130,000000,23.5854,23.7982,23.5854,23.6318,7055.5054978218,0
+UTMD.US,D,20060131,000000,23.7497,24.5527,23.6398,24.5438,10890.282820357,0
+UTMD.US,D,20060201,000000,24.9032,24.9251,24.529,24.8329,8367.4295805116,0
+UTMD.US,D,20060202,000000,24.7309,25.1349,24.7309,24.9468,3959.0010809421,0
+UTMD.US,D,20060203,000000,25.2904,25.3864,24.7309,25.3864,7192.8585965484,0
+UTMD.US,D,20060206,000000,24.9181,25.442,24.8329,24.8656,2392.5697859061,0
+UTMD.US,D,20060207,000000,25.2033,25.2033,24.8082,24.9032,3714.5933611493,0
+UTMD.US,D,20060208,000000,24.4577,25.3122,24.4577,25.3122,5582.9994835327,0
+UTMD.US,D,20060209,000000,25.4677,25.5023,25.0201,25.0429,2989.4497958134,0
+UTMD.US,D,20060210,000000,25.3478,25.3478,24.9865,25.3062,2103.7242988782,0
+UTMD.US,D,20060213,000000,25.1953,25.1953,24.9369,24.9468,1562.3914980147,0
+UTMD.US,D,20060214,000000,25.2973,25.2973,24.9468,24.9538,991.77016874621,0
+UTMD.US,D,20060215,000000,24.931,25.3122,24.931,25.3122,5121.4526738412,0
+UTMD.US,D,20060216,000000,25.3557,25.3557,25.0528,25.3122,880.67575065855,0
+UTMD.US,D,20060217,000000,25.3122,25.3122,25.0429,25.2973,1443.2174858843,0
+UTMD.US,D,20060221,000000,25.0042,25.0042,25.0042,25.0042,259.55695862299,0
+UTMD.US,D,20060222,000000,24.8082,25.2973,24.8082,25.2973,2774.3306044255,0
+UTMD.US,D,20060223,000000,23.822,24.7309,23.822,24.7309,3153.0615751789,0
+UTMD.US,D,20060224,000000,24.7161,24.9032,24.6944,24.9032,1523.0034770563,0
+UTMD.US,D,20060227,000000,24.9538,25.623,24.9538,25.2033,5201.2386650132,0
+UTMD.US,D,20060228,000000,24.6715,25.3201,24.6715,25.3201,1449.2771814163,0
+UTMD.US,D,20060301,000000,25.426,25.426,25.3122,25.3122,1597.7397219517,0
+UTMD.US,D,20060302,000000,25.3122,25.6795,25.3122,25.3776,4501.343831061,0
+UTMD.US,D,20060303,000000,25.426,25.426,25.426,25.426,235.31817649477,0
+UTMD.US,D,20060306,000000,25.426,25.426,25.3122,25.3122,378.73097075339,0
+UTMD.US,D,20060307,000000,24.9369,25.3776,24.9369,25.1953,2272.3858245203,0
+UTMD.US,D,20060308,000000,25.426,25.426,25.1567,25.3122,1283.6455035402,0
+UTMD.US,D,20060309,000000,25.426,25.426,25.0845,25.3122,505.98457692653,0
+UTMD.US,D,20060310,000000,25.426,25.4677,25.1567,25.3122,8604.7676555171,0
+UTMD.US,D,20060313,000000,25.3122,25.6944,25.3122,25.6944,1891.6349552562,0
+UTMD.US,D,20060314,000000,25.6944,25.6944,25.442,25.442,1825.988253659,0
+UTMD.US,D,20060315,000000,25.6874,25.6874,25.4974,25.4974,2585.4700936765,0
+UTMD.US,D,20060316,000000,25.5023,25.6874,25.418,25.6874,2778.3704014469,0
+UTMD.US,D,20060317,000000,25.5023,25.5023,25.0112,25.0112,6958.550369309,0
+UTMD.US,D,20060320,000000,23.529,24.7735,23.511,24.4646,7480.694134321,0
+UTMD.US,D,20060321,000000,24.1645,24.1645,24.1061,24.1645,1180.6306794952,0
+UTMD.US,D,20060322,000000,24.1645,24.5438,24.1388,24.1567,3848.9166121098,0
+UTMD.US,D,20060323,000000,24.0745,24.1645,24.0745,24.1645,666.56650852596,0
+UTMD.US,D,20060324,000000,23.4893,24.1645,23.4893,24.1645,14191.806936071,0
+UTMD.US,D,20060327,000000,24.1645,24.5438,24.1645,24.5438,3426.7578233766,0
+UTMD.US,D,20060328,000000,24.2606,24.5368,23.4803,24.1645,2267.3360782436,0
+UTMD.US,D,20060329,000000,24.1645,24.4012,23.8705,24.4012,1764.3813490831,0
+UTMD.US,D,20060330,000000,24.2439,24.3933,24.0468,24.0824,4917.4429242621,0
+UTMD.US,D,20060331,000000,24.4359,24.5438,24.427,24.5438,1225.0684467303,0
+UTMD.US,D,20060403,000000,24.3597,24.3597,24.1645,24.1645,1639.1476414207,0
+UTMD.US,D,20060404,000000,24.1645,24.4973,24.0913,24.4973,880.67575065855,0
+UTMD.US,D,20060405,000000,24.5438,24.5438,24.1645,24.4973,3799.429098598,0
+UTMD.US,D,20060406,000000,24.521,24.521,24.2526,24.2526,470.63635298954,0
+UTMD.US,D,20060407,000000,24.2359,24.2359,24.2052,24.2299,1671.4660175917,0
+UTMD.US,D,20060410,000000,24.521,24.521,24.1645,24.1645,361.56183341257,0
+UTMD.US,D,20060411,000000,24.4735,24.5368,23.9725,24.521,6671.7247807917,0
+UTMD.US,D,20060412,000000,24.5438,24.5438,24.1478,24.2052,4268.0455530769,0
+UTMD.US,D,20060413,000000,24.123,24.5438,24.123,24.5438,4794.2291151102,0
+UTMD.US,D,20060417,000000,24.1645,24.5438,24.1645,24.5438,5419.3877041671,0
+UTMD.US,D,20060418,000000,24.5438,24.626,24.4646,24.4646,3353.0315277367,0
+UTMD.US,D,20060419,000000,23.9725,24.4903,23.8299,24.1645,40763.571844129,0
+UTMD.US,D,20060420,000000,24.2765,24.2765,24.0824,24.2052,13814.085914573,0
+UTMD.US,D,20060421,000000,24.1478,24.1645,24.1478,24.1645,993.7900672569,0
+UTMD.US,D,20060424,000000,24.1645,24.1645,23.9111,23.9111,505.98457692653,0
+UTMD.US,D,20060425,000000,23.8151,24.1567,23.8151,24.1567,671.61625480267,0
+UTMD.US,D,20060426,000000,24.1567,24.1567,24.0062,24.0062,505.98457692653,0
+UTMD.US,D,20060427,000000,23.7131,23.8151,23.7131,23.8151,3086.4049243263,0
+UTMD.US,D,20060428,000000,24.0062,24.1567,24.0062,24.1567,824.11859235937,0
+UTMD.US,D,20060501,000000,23.9052,24.1061,23.9052,24.1061,761.50173852815,0
+UTMD.US,D,20060502,000000,24.1645,24.314,24.1645,24.1645,17525.649427957,0
+UTMD.US,D,20060503,000000,24.3052,24.314,24.1735,24.1735,2256.2266364349,0
+UTMD.US,D,20060504,000000,23.9725,24.0062,23.7745,24.0062,750.39229671939,0
+UTMD.US,D,20060505,000000,23.8616,24.0913,23.7745,23.7745,3804.4788448747,0
+UTMD.US,D,20060508,000000,23.7061,24.0606,23.7061,23.9725,4051.9164124336,0
+UTMD.US,D,20060509,000000,23.7745,23.7745,22.7338,23.1428,11091.26272217,0
+UTMD.US,D,20060510,000000,22.6803,23.2259,22.6803,22.9062,4910.3732794746,0
+UTMD.US,D,20060511,000000,23.6645,23.6645,23.0942,23.2052,3995.3592541344,0
+UTMD.US,D,20060512,000000,23.0775,23.0775,22.9279,22.9279,867.5464103391,0
+UTMD.US,D,20060515,000000,23.1516,23.8071,23.0101,23.0101,11140.750235682,0
+UTMD.US,D,20060516,000000,23.0438,23.321,23.0438,23.321,1004.8995090657,0
+UTMD.US,D,20060517,000000,23.0438,23.212,23.0348,23.212,1256.3768736459,0
+UTMD.US,D,20060519,000000,23.212,23.212,23.212,23.212,4142.8118454144,0
+UTMD.US,D,20060522,000000,22.9062,23.1249,22.6249,23.1249,1046.3074285347,0
+UTMD.US,D,20060523,000000,22.9655,23.5774,22.9655,23.5774,2052.2168868557,0
+UTMD.US,D,20060524,000000,23.2744,23.6101,23.2052,23.3557,2267.3360782436,0
+UTMD.US,D,20060526,000000,23.2506,23.3952,23.2506,23.3952,693.83513842021,0
+UTMD.US,D,20060530,000000,23.3952,23.4031,23.3952,23.4031,259.55695862299,0
+UTMD.US,D,20060531,000000,23.218,23.218,23.2052,23.2052,635.25808161035,0
+UTMD.US,D,20060601,000000,23.2052,23.2052,23.2052,23.2052,606.97950246077,0
+UTMD.US,D,20060605,000000,23.0021,23.0021,23.0021,23.0021,303.99472585806,0
+UTMD.US,D,20060606,000000,22.9734,23.2982,22.7259,23.0101,49480.443866989,0
+UTMD.US,D,20060607,000000,22.9407,23.0863,22.9407,23.0595,9337.9908148955,0
+UTMD.US,D,20060608,000000,23.0101,23.0101,22.9734,23.0101,6954.5105722876,0
+UTMD.US,D,20060612,000000,22.9734,23.3814,22.9734,23.3814,3160.1312199663,0
+UTMD.US,D,20060613,000000,23.0516,23.0516,22.6408,22.9062,635.25808161035,0
+UTMD.US,D,20060614,000000,22.6249,22.8565,22.6249,22.8565,262.58680638902,0
+UTMD.US,D,20060615,000000,23.0021,23.0775,23.0021,23.0775,2321.8733380321,0
+UTMD.US,D,20060616,000000,22.7903,22.7903,22.7903,22.7903,301.97482734737,0
+UTMD.US,D,20060619,000000,22.9734,22.9734,22.8228,22.8228,6238.4565502498,0
+UTMD.US,D,20060620,000000,22.9734,22.9734,22.9566,22.9734,944.30255374512,0
+UTMD.US,D,20060621,000000,22.6338,23.0101,22.6338,23.0101,1004.8995090657,0
+UTMD.US,D,20060623,000000,23.1962,23.2052,23.1962,23.2052,340.35289905038,0
+UTMD.US,D,20060627,000000,22.6556,22.9655,22.6556,22.8161,3895.3742778555,0
+UTMD.US,D,20060629,000000,23.1675,23.2052,23.0348,23.0348,635.25808161035,0
+UTMD.US,D,20060630,000000,23.0516,23.0516,23.019,23.019,566.58153224707,0
+UTMD.US,D,20060703,000000,22.6249,22.7338,22.417,22.7338,1587.6402293983,0
+UTMD.US,D,20060705,000000,22.7041,22.7824,22.6893,22.7824,2480.4353711208,0
+UTMD.US,D,20060706,000000,23.0101,23.0101,22.711,22.9655,773.62112959226,0
+UTMD.US,D,20060707,000000,23.0101,23.3883,22.9734,23.2506,1852.2469342979,0
+UTMD.US,D,20060710,000000,23.3883,23.3883,22.9477,22.9477,704.94458022898,0
+UTMD.US,D,20060712,000000,22.1803,23.1843,22.1803,23.0863,505.98457692653,0
+UTMD.US,D,20060714,000000,23.0863,23.2052,22.2714,23.0101,2470.3358785674,0
+UTMD.US,D,20060717,000000,22.4417,22.6893,22.4417,22.6645,635.25808161035,0
+UTMD.US,D,20060718,000000,22.8745,22.8745,22.8745,22.8745,259.55695862299,0
+UTMD.US,D,20060720,000000,22.9477,22.9477,22.9339,22.9339,757.46194150678,0
+UTMD.US,D,20060721,000000,22.9407,23.2427,22.9339,23.2427,3445.9468592282,0
+UTMD.US,D,20060724,000000,22.6408,22.9972,22.6031,22.9339,5221.43765012,0
+UTMD.US,D,20060725,000000,22.6893,22.711,22.6893,22.711,880.67575065855,0
+UTMD.US,D,20060726,000000,22.6893,23.218,22.6893,23.218,635.25808161035,0
+UTMD.US,D,20060727,000000,23.2427,23.2427,22.7041,22.7497,693.83513842021,0
+UTMD.US,D,20060728,000000,22.221,22.9339,21.6664,22.9339,2523.8631891005,0
+UTMD.US,D,20060731,000000,22.9339,22.9655,22.8161,22.9655,948.34235076649,0
+UTMD.US,D,20060801,000000,23.2427,23.2427,23.1032,23.1032,1764.3813490831,0
+UTMD.US,D,20060802,000000,23.0101,23.0101,22.8565,23.0101,2780.3902999576,0
+UTMD.US,D,20060804,000000,23.0101,23.3299,23.0101,23.3299,259.55695862299,0
+UTMD.US,D,20060807,000000,22.9903,22.9903,22.9903,22.9903,259.55695862299,0
+UTMD.US,D,20060808,000000,23.2339,23.3655,23.218,23.2586,3421.7080770999,0
+UTMD.US,D,20060809,000000,23.72,23.72,23.2803,23.2803,378.73097075339,0
+UTMD.US,D,20060810,000000,23.1843,23.2052,23.1843,23.2052,880.67575065855,0
+UTMD.US,D,20060811,000000,23.1516,23.1516,23.1516,23.1516,262.58680638902,0
+UTMD.US,D,20060814,000000,23.1249,23.1249,23.1249,23.1249,126.24365691779,0
+UTMD.US,D,20060815,000000,23.0101,23.2427,23.0101,23.2427,259.55695862299,0
+UTMD.US,D,20060816,000000,22.8308,23.2982,22.8308,23.0863,1005.909458321,0
+UTMD.US,D,20060817,000000,23.1101,23.117,23.0863,23.117,1389.6901753511,0
+UTMD.US,D,20060818,000000,23.5617,23.5617,23.2339,23.2339,635.25808161035,0
+UTMD.US,D,20060821,000000,22.9062,22.9062,22.8882,22.8962,947.33240151115,0
+UTMD.US,D,20060822,000000,23.2052,23.2052,23.2052,23.2052,1256.3768736459,0
+UTMD.US,D,20060823,000000,23.2052,23.2052,22.8161,22.8161,822.09869384869,0
+UTMD.US,D,20060824,000000,23.0101,23.1675,23.0101,23.0863,5665.8153224707,0
+UTMD.US,D,20060825,000000,23.0675,23.2259,23.0438,23.0438,2898.5543628326,0
+UTMD.US,D,20060828,000000,23.0021,23.0595,23.0021,23.0595,645.35757416378,0
+UTMD.US,D,20060829,000000,22.9734,23.0775,22.8962,23.0775,9796.507776821,0
+UTMD.US,D,20060830,000000,23.2052,23.212,23.2052,23.212,750.39229671939,0
+UTMD.US,D,20060831,000000,23.3952,23.5367,23.2427,23.3724,4051.9164124336,0
+UTMD.US,D,20060901,000000,22.9655,23.511,22.9655,23.511,5168.9202888423,0
+UTMD.US,D,20060905,000000,22.8161,23.8537,22.8161,23.7418,12204.226801558,0
+UTMD.US,D,20060906,000000,23.4111,23.529,23.314,23.5052,3405.5488890145,0
+UTMD.US,D,20060911,000000,24.1645,24.1645,24.0299,24.0299,1199.8197153468,0
+UTMD.US,D,20060912,000000,23.6893,23.9893,23.6893,23.7131,1711.8639878054,0
+UTMD.US,D,20060913,000000,23.52,23.5617,23.52,23.5617,259.55695862299,0
+UTMD.US,D,20060918,000000,23.2982,24.4646,23.2982,24.4646,7855.385308053,0
+UTMD.US,D,20060919,000000,24.0666,24.3399,24.0666,24.3399,378.73097075339,0
+UTMD.US,D,20060920,000000,24.3527,25.3864,24.3527,24.9695,9843.9753918221,0
+UTMD.US,D,20060921,000000,24.9251,24.9251,24.9251,24.9251,635.25808161035,0
+UTMD.US,D,20060922,000000,24.9181,25.0785,24.9181,25.0429,4759.8908404287,0
+UTMD.US,D,20060925,000000,24.825,24.825,24.2299,24.5131,4732.6222105344,0
+UTMD.US,D,20060926,000000,24.123,25.0042,24.123,24.7992,7259.5152474009,0
+UTMD.US,D,20060927,000000,24.7309,24.7309,24.7241,24.7241,378.73097075339,0
+UTMD.US,D,20060928,000000,24.6944,25.0112,24.6944,24.7161,2773.3206551702,0
+UTMD.US,D,20061002,000000,24.6715,24.825,24.4012,24.6944,2330.9628813302,0
+UTMD.US,D,20061003,000000,25.3062,25.3122,24.7091,24.7091,505.98457692653,0
+UTMD.US,D,20061004,000000,24.9032,25.0845,24.7012,24.7241,2226.9381080299,0
+UTMD.US,D,20061005,000000,24.8656,25.5349,24.8656,25.2429,4186.2396633941,0
+UTMD.US,D,20061006,000000,25.1736,25.33,25.1736,25.3122,1004.8995090657,0
+UTMD.US,D,20061009,000000,25.5023,25.5023,25.1429,25.3389,2270.3659260097,0
+UTMD.US,D,20061010,000000,25.3062,25.434,25.2726,25.434,2827.8579149586,0
+UTMD.US,D,20061011,000000,25.2488,25.2488,25.2488,25.2488,259.55695862299,0
+UTMD.US,D,20061012,000000,25.1498,25.4677,25.1171,25.4677,1675.505814613,0
+UTMD.US,D,20061013,000000,25.2162,25.2162,25.2162,25.2162,197.95005404711,0
+UTMD.US,D,20061016,000000,24.9251,24.9369,24.9251,24.9369,378.73097075339,0
+UTMD.US,D,20061017,000000,24.5765,25.3122,24.5765,25.3062,1662.3764742935,0
+UTMD.US,D,20061018,000000,24.1735,25.3122,24.1735,25.3122,1417.9687545007,0
+UTMD.US,D,20061019,000000,24.6794,25.3201,24.6794,25.3201,1385.6503783297,0
+UTMD.US,D,20061020,000000,25.1874,25.4677,25.1874,25.4677,2577.3904996338,0
+UTMD.US,D,20061023,000000,25.623,26.7509,25.2162,26.0795,6982.7891514371,0
+UTMD.US,D,20061024,000000,26.0795,26.0795,24.9538,25.8993,8855.2350708419,0
+UTMD.US,D,20061025,000000,25.8855,26.2162,25.6716,26.0795,1513.9139337583,0
+UTMD.US,D,20061026,000000,26.3845,26.3845,26.0795,26.0795,3535.8323429536,0
+UTMD.US,D,20061027,000000,26.434,26.442,26.434,26.442,506.99452618187,0
+UTMD.US,D,20061030,000000,25.73,26.0795,25.73,26.0795,1562.3914980147,0
+UTMD.US,D,20061101,000000,26.0795,26.0795,25.8528,26.0795,2267.3360782436,0
+UTMD.US,D,20061102,000000,26.2994,26.3389,25.9806,26.2746,1211.9391064109,0
+UTMD.US,D,20061103,000000,26.3766,26.434,26.2746,26.2746,1385.6503783297,0
+UTMD.US,D,20061106,000000,26.232,26.442,26.232,26.442,1256.3768736459,0
+UTMD.US,D,20061107,000000,26.2746,26.4627,26.2746,26.4627,2100.6944511122,0
+UTMD.US,D,20061110,000000,26.6141,26.6141,24.9251,25.2488,4919.4628227727,0
+UTMD.US,D,20061113,000000,25.6944,25.7597,25.2567,25.7597,7861.4450035851,0
+UTMD.US,D,20061114,000000,25.4894,26.5033,25.4894,25.9716,3599.4591460402,0
+UTMD.US,D,20061115,000000,25.9894,26.4261,25.7112,26.0063,2647.0769982524,0
+UTMD.US,D,20061116,000000,26.0221,26.0795,25.4597,25.6944,5193.1590709705,0
+UTMD.US,D,20061117,000000,25.6944,25.8221,25.2973,25.6944,4836.6469838346,0
+UTMD.US,D,20061120,000000,25.5428,26.0063,25.5428,25.8369,1071.5561599182,0
+UTMD.US,D,20061121,000000,25.8696,26.0795,25.6716,25.9152,3034.8975123038,0
+UTMD.US,D,20061122,000000,25.8301,26.1933,25.8301,26.0627,750.39229671939,0
+UTMD.US,D,20061127,000000,26.8132,26.8132,25.5211,25.8696,2592.5397384639,0
+UTMD.US,D,20061128,000000,25.7438,26.0795,25.7369,25.7369,844.31757746623,0
+UTMD.US,D,20061129,000000,25.7676,25.8142,25.418,25.6795,3469.1756921011,0
+UTMD.US,D,20061130,000000,26.0122,26.0627,25.6468,26.0627,1822.958405893,0
+UTMD.US,D,20061201,000000,26.331,26.3469,26.0795,26.0795,6606.0780791945,0
+UTMD.US,D,20061204,000000,26.0795,26.0795,26.0706,26.0795,7522.10205379,0
+UTMD.US,D,20061205,000000,26.0795,26.4627,25.8696,25.8696,2396.6095829274,0
+UTMD.US,D,20061206,000000,25.0528,25.8221,25.0528,25.6072,17924.579383817,0
+UTMD.US,D,20061207,000000,25.4597,25.7994,25.4597,25.5023,6799.9883362202,0
+UTMD.US,D,20061208,000000,25.8775,25.8775,25.5428,25.8775,3215.6784290101,0
+UTMD.US,D,20061211,000000,26.0795,26.0795,26.0706,26.0795,5215.377954588,0
+UTMD.US,D,20061212,000000,25.7438,26.0548,25.4677,25.6944,4749.7913478752,0
+UTMD.US,D,20061214,000000,25.6944,25.6944,25.6072,25.6072,2017.8786121741,0
+UTMD.US,D,20061215,000000,25.6874,25.6944,25.3122,25.3122,1464.4264202464,0
+UTMD.US,D,20061218,000000,25.3122,25.6795,25.0845,25.33,3483.3149816759,0
+UTMD.US,D,20061219,000000,25.1349,25.33,25.1349,25.3122,378.73097075339,0
+UTMD.US,D,20061220,000000,25.3122,25.3122,25.3122,25.3122,1385.6503783297,0
+UTMD.US,D,20061221,000000,24.9181,25.1953,24.5933,25.1953,3729.7425999794,0
+UTMD.US,D,20061222,000000,25.2033,25.5825,24.8172,25.1349,8483.573744876,0
+UTMD.US,D,20061226,000000,25.0528,25.2429,24.8745,25.2429,3484.3249309312,0
+UTMD.US,D,20061227,000000,24.9616,25.6389,24.8973,25.4677,5240.6266859716,0
+UTMD.US,D,20061228,000000,25.7032,25.8528,25.2567,25.4112,5041.6666826692,0
+UTMD.US,D,20061229,000000,25.0785,25.4736,25.0785,25.2973,2267.3360782436,0
+UTMD.US,D,20070103,000000,25.2488,25.3122,25.2488,25.3122,5168.9202888423,0
+UTMD.US,D,20070104,000000,25.3389,25.4677,25.1112,25.3557,2141.0924213259,0
+UTMD.US,D,20070105,000000,25.3626,25.4112,24.9251,25.126,14156.458712134,0
+UTMD.US,D,20070108,000000,25.126,25.126,24.8082,24.9251,2665.2560848485,0
+UTMD.US,D,20070109,000000,25.0429,25.0785,24.7309,24.7309,4207.4485977563,0
+UTMD.US,D,20070110,000000,24.8745,24.8904,24.8745,24.8904,3166.1909154984,0
+UTMD.US,D,20070111,000000,24.7398,24.8487,24.4091,24.521,26783.854251679,0
+UTMD.US,D,20070112,000000,24.6944,24.7241,24.4646,24.529,3564.1109221032,0
+UTMD.US,D,20070116,000000,23.9635,24.4973,23.9635,24.4359,10031.825953315,0
+UTMD.US,D,20070117,000000,24.5527,24.7992,24.314,24.4814,5979.9095408822,0
+UTMD.US,D,20070118,000000,24.7161,24.8904,24.7161,24.8172,1279.6057065188,0
+UTMD.US,D,20070119,000000,24.7568,24.9101,24.4359,24.5368,6966.6299633517,0
+UTMD.US,D,20070122,000000,24.5438,24.8082,24.5438,24.5527,2078.4755674946,0
+UTMD.US,D,20070123,000000,24.7091,24.9251,24.6627,24.9251,24496.31918833,0
+UTMD.US,D,20070124,000000,25.2092,25.2092,24.9251,25.0042,7437.2663163412,0
+UTMD.US,D,20070125,000000,25.0616,25.6944,24.5844,25.623,19001.185290011,0
+UTMD.US,D,20070126,000000,25.7765,25.7904,25.2973,25.7765,17965.987303285,0
+UTMD.US,D,20070129,000000,26.0627,26.0627,25.6944,25.6944,12265.833706133,0
+UTMD.US,D,20070130,000000,26.0627,26.0795,26.0548,26.0548,4880.0748018144,0
+UTMD.US,D,20070131,000000,26.0795,26.0795,26.0063,26.0627,2906.6339568753,0
+UTMD.US,D,20070201,000000,25.7765,26.0795,25.7765,26.0795,5453.7259788488,0
+UTMD.US,D,20070202,000000,26.0795,26.0934,25.9389,26.0934,3386.3598531629,0
+UTMD.US,D,20070205,000000,26.2498,26.2587,26.1933,26.1933,1283.6455035402,0
+UTMD.US,D,20070206,000000,26.3469,26.3469,26.2083,26.2083,505.98457692653,0
+UTMD.US,D,20070207,000000,26.3845,26.3845,26.3558,26.3558,442.35777383996,0
+UTMD.US,D,20070208,000000,26.3766,26.3766,26.3766,26.3766,259.55695862299,0
+UTMD.US,D,20070209,000000,26.2746,26.4954,26.223,26.3558,3998.3891019004,0
+UTMD.US,D,20070212,000000,26.6558,26.6558,26.0934,26.2083,3851.9464598758,0
+UTMD.US,D,20070213,000000,26.5449,26.6558,25.8528,26.2667,8774.4391304145,0
+UTMD.US,D,20070214,000000,26.2587,26.2587,26.0706,26.1865,2392.5697859061,0
+UTMD.US,D,20070215,000000,26.5767,26.5994,26.2815,26.3231,3830.7375255136,0
+UTMD.US,D,20070216,000000,26.331,26.528,26.331,26.528,2632.9377086775,0
+UTMD.US,D,20070220,000000,26.4627,26.5924,26.2162,26.3637,1815.8887611056,0
+UTMD.US,D,20070221,000000,26.3637,26.3934,25.8221,26.1549,5831.4470003469,0
+UTMD.US,D,20070222,000000,26.3083,26.3696,25.8696,26.3696,3039.9472585806,0
+UTMD.US,D,20070223,000000,26.3696,26.4093,26.0627,26.4093,1513.9139337583,0
+UTMD.US,D,20070226,000000,26.3934,26.4954,26.1549,26.3845,2392.5697859061,0
+UTMD.US,D,20070227,000000,26.241,26.2667,26.1933,26.241,1513.9139337583,0
+UTMD.US,D,20070228,000000,26.1549,26.7597,26.0795,26.4627,3522.7030026342,0
+UTMD.US,D,20070301,000000,26.7102,26.7102,26.4954,26.537,635.25808161035,0
+UTMD.US,D,20070302,000000,26.3231,26.528,26.3231,26.528,2267.3360782436,0
+UTMD.US,D,20070305,000000,26.2994,26.528,26.2994,26.4171,1513.9139337583,0
+UTMD.US,D,20070306,000000,26.6865,26.6865,26.223,26.528,1543.2024621631,0
+UTMD.US,D,20070307,000000,26.7597,26.7597,26.3993,26.4568,6308.1430488685,0
+UTMD.US,D,20070308,000000,26.4568,26.4568,26.4498,26.4568,653.43716820652,0
+UTMD.US,D,20070309,000000,26.537,26.537,26.537,26.537,197.95005404711,0
+UTMD.US,D,20070312,000000,26.2587,26.4498,26.2587,26.2667,1180.6306794952,0
+UTMD.US,D,20070313,000000,26.6054,26.6054,26.3142,26.3389,1891.6349552562,0
+UTMD.US,D,20070314,000000,26.037,26.331,26.037,26.1865,2467.3060308014,0
+UTMD.US,D,20070315,000000,26.2904,26.3083,26.2904,26.3083,545.37259788488,0
+UTMD.US,D,20070316,000000,26.5033,26.5191,26.3083,26.3083,1513.9139337583,0
+UTMD.US,D,20070319,000000,26.3083,26.4568,26.1549,26.3389,2207.7490721784,0
+UTMD.US,D,20070320,000000,26.1309,26.4805,26.0221,26.2667,2647.0769982524,0
+UTMD.US,D,20070321,000000,26.4171,26.5994,26.2667,26.3637,6685.8640703665,0
+UTMD.US,D,20070322,000000,26.3637,26.4498,26.1309,26.1309,1299.8046916256,0
+UTMD.US,D,20070323,000000,26.442,26.4627,26.442,26.4568,880.67575065855,0
+UTMD.US,D,20070326,000000,26.4627,26.64,26.0934,26.1706,3024.7980197504,0
+UTMD.US,D,20070327,000000,26.6054,26.6054,26.1786,26.3993,1764.3813490831,0
+UTMD.US,D,20070328,000000,26.0063,26.4716,26.0063,26.2994,2679.3953744233,0
+UTMD.US,D,20070329,000000,26.2904,26.5449,25.9062,26.3993,1513.9139337583,0
+UTMD.US,D,20070330,000000,26.223,26.4261,26.1379,26.1379,1353.3320021588,0
+UTMD.US,D,20070402,000000,25.9636,26.528,25.7032,25.8062,19614.224488005,0
+UTMD.US,D,20070403,000000,25.5597,26.1469,25.3557,25.4814,8516.9020703022,0
+UTMD.US,D,20070404,000000,25.4677,25.6874,24.8329,24.9101,11254.874501535,0
+UTMD.US,D,20070405,000000,24.8567,24.8745,24.6627,24.6627,3830.7375255136,0
+UTMD.US,D,20070409,000000,24.5438,25.4677,24.5438,24.8419,3322.7330500764,0
+UTMD.US,D,20070410,000000,24.5051,25.1498,24.5051,25.0349,4284.2047411623,0
+UTMD.US,D,20070411,000000,25.1429,25.1429,25.0042,25.0042,1004.8995090657,0
+UTMD.US,D,20070412,000000,24.8973,25.0528,24.8973,24.9251,1135.1829630048,0
+UTMD.US,D,20070413,000000,25.3201,25.418,24.5676,25.0429,3355.0514262474,0
+UTMD.US,D,20070416,000000,24.7398,25.0349,24.7241,25.0349,4476.0950996774,0
+UTMD.US,D,20070417,000000,24.9032,25.1498,24.8419,25.1112,3590.3696027422,0
+UTMD.US,D,20070418,000000,24.9032,25.3122,24.9032,25.3122,5077.0149066061,0
+UTMD.US,D,20070419,000000,24.9616,25.226,24.9538,25.2033,2207.7490721784,0
+UTMD.US,D,20070420,000000,25.426,25.426,25.0845,25.4033,2800.5892850645,0
+UTMD.US,D,20070423,000000,25.1736,25.3864,25.1429,25.3864,1657.3267280168,0
+UTMD.US,D,20070424,000000,25.2973,25.3478,25.2647,25.3389,4129.6825050949,0
+UTMD.US,D,20070425,000000,25.4736,25.5755,25.2726,25.2726,2647.0769982524,0
+UTMD.US,D,20070426,000000,25.234,25.6152,24.3764,25.2162,5823.3674063042,0
+UTMD.US,D,20070427,000000,24.931,25.5825,24.931,25.1567,1621.9785040798,0
+UTMD.US,D,20070430,000000,24.9785,25.2567,24.8745,24.9785,8540.1309031751,0
+UTMD.US,D,20070501,000000,24.6627,24.6627,22.514,23.7289,51990.167766515,0
+UTMD.US,D,20070502,000000,23.7745,23.7745,22.9734,23.2506,27245.401061371,0
+UTMD.US,D,20070503,000000,23.1755,24.4577,23.1755,24.3457,2177.4505945182,0
+UTMD.US,D,20070504,000000,24.618,24.6438,24.1061,24.1061,3339.9021874172,0
+UTMD.US,D,20070507,000000,24.4973,24.5368,24.2696,24.521,5524.4224267228,0
+UTMD.US,D,20070508,000000,24.4359,24.5676,24.314,24.3399,2141.0924213259,0
+UTMD.US,D,20070509,000000,24.4903,24.4903,23.9893,24.1567,5476.9548117217,0
+UTMD.US,D,20070510,000000,24.1567,24.1567,23.9508,23.9972,2024.9482569615,0
+UTMD.US,D,20070511,000000,24.1567,24.314,24.0299,24.0299,1256.3768736459,0
+UTMD.US,D,20070514,000000,23.9508,24.1567,23.9508,24.1567,728.17341310185,0
+UTMD.US,D,20070515,000000,24.1645,24.1645,23.7745,23.7745,1850.2270357872,0
+UTMD.US,D,20070516,000000,23.7745,23.9269,23.7745,23.9269,289.85543628326,0
+UTMD.US,D,20070517,000000,24.1567,24.1567,23.7418,23.7497,3356.0613755027,0
+UTMD.US,D,20070518,000000,24.0141,24.0141,23.9269,23.9269,259.55695862299,0
+UTMD.US,D,20070521,000000,23.8537,24.1567,23.8537,24.131,9636.9357944769,0
+UTMD.US,D,20070522,000000,24.1645,24.2359,24.123,24.2359,2747.0619745312,0
+UTMD.US,D,20070523,000000,24.4012,24.4814,24.3933,24.4735,3611.5785371043,0
+UTMD.US,D,20070524,000000,24.529,24.6092,24.4577,24.4814,2164.3212541987,0
+UTMD.US,D,20070525,000000,24.7309,24.7309,24.1804,24.5438,1847.1971880212,0
+UTMD.US,D,20070529,000000,24.7161,24.7309,24.6627,24.7309,1381.6105813083,0
+UTMD.US,D,20070530,000000,24.5844,24.626,24.4577,24.5131,961.47169108593,0
+UTMD.US,D,20070531,000000,24.3052,24.323,24.2141,24.323,3629.7576237005,0
+UTMD.US,D,20070601,000000,24.5438,24.6944,24.5438,24.6944,259.55695862299,0
+UTMD.US,D,20070604,000000,24.2299,24.618,24.2299,24.4903,1139.2227600262,0
+UTMD.US,D,20070605,000000,24.5051,24.5051,24.1567,24.2439,2392.5697859061,0
+UTMD.US,D,20070606,000000,24.1141,24.521,24.1141,24.4646,1449.2771814163,0
+UTMD.US,D,20070607,000000,24.7241,24.7241,24.5844,24.5844,259.55695862299,0
+UTMD.US,D,20070608,000000,24.4814,24.4814,24.4814,24.4814,126.24365691779,0
+UTMD.US,D,20070611,000000,24.314,24.4091,24.2963,24.2963,619.09889352487,0
+UTMD.US,D,20070612,000000,24.1061,24.1141,23.0595,23.1675,29867.22932824,0
+UTMD.US,D,20070613,000000,22.4754,23.2427,22.4754,23.019,3472.2055398671,0
+UTMD.US,D,20070614,000000,23.1843,23.1913,23.1032,23.1913,1824.9783044037,0
+UTMD.US,D,20070615,000000,22.9279,23.0101,22.9209,23.0101,2248.1470423921,0
+UTMD.US,D,20070618,000000,23.0863,23.1032,22.9734,23.0863,4402.3688040374,0
+UTMD.US,D,20070619,000000,22.6803,23.1755,22.6803,23.1516,2267.3360782436,0
+UTMD.US,D,20070620,000000,23.52,23.52,23.0438,23.0438,2505.6841025044,0
+UTMD.US,D,20070621,000000,23.0101,23.9269,23.0101,23.1675,8453.2752672157,0
+UTMD.US,D,20070622,000000,23.1032,23.3467,23.0101,23.1755,1713.883886316,0
+UTMD.US,D,20070625,000000,23.6468,23.6468,23.0775,23.0942,2141.0924213259,0
+UTMD.US,D,20070626,000000,23.6893,23.6893,23.2339,23.3557,5818.3176600275,0
+UTMD.US,D,20070627,000000,23.2982,23.7745,23.2744,23.6021,1639.1476414207,0
+UTMD.US,D,20070628,000000,23.8705,23.8794,23.6556,23.8705,860.47676555171,0
+UTMD.US,D,20070629,000000,24.332,24.4903,24.2526,24.3527,2528.9129353773,0
+UTMD.US,D,20070702,000000,24.6349,24.8567,24.5607,24.8082,3759.0311283843,0
+UTMD.US,D,20070703,000000,25.1874,25.1874,24.2052,24.5131,1114.9839778979,0
+UTMD.US,D,20070705,000000,24.2359,24.7161,24.1388,24.1645,7023.1871216508,0
+UTMD.US,D,20070706,000000,24.3933,24.4359,23.7587,24.0546,2213.8087677105,0
+UTMD.US,D,20070709,000000,23.6893,23.9052,23.0101,23.8151,6342.4813235501,0
+UTMD.US,D,20070710,000000,24.1645,24.1645,23.2506,23.511,4410.4483980802,0
+UTMD.US,D,20070712,000000,23.3952,23.7418,23.2656,23.4259,6569.7199060022,0
+UTMD.US,D,20070713,000000,23.0348,23.419,22.9209,23.0021,17497.370848807,0
+UTMD.US,D,20070716,000000,23.0348,23.4586,23.0348,23.1516,2117.8635884529,0
+UTMD.US,D,20070717,000000,23.3952,23.5854,23.0942,23.1101,8320.9719147658,0
+UTMD.US,D,20070718,000000,23.1101,23.3655,23.0595,23.1249,7632.1865226223,0
+UTMD.US,D,20070719,000000,23.321,23.3467,22.9972,22.9972,4677.0750014905,0
+UTMD.US,D,20070720,000000,23.0021,23.624,22.9734,23.0101,10297.442607471,0
+UTMD.US,D,20070723,000000,22.9734,23.5527,22.7259,22.7259,5292.134097994,0
+UTMD.US,D,20070724,000000,22.9339,23.0942,22.8565,23.0101,3025.8079690057,0
+UTMD.US,D,20070725,000000,23.1675,23.1675,22.7338,23.1675,505.98457692653,0
+UTMD.US,D,20070726,000000,24.0379,24.0379,23.0516,23.1675,2949.0518255997,0
+UTMD.US,D,20070727,000000,23.019,23.1586,23.0101,23.1586,1403.8294649259,0
+UTMD.US,D,20070730,000000,23.3724,23.3724,23.0101,23.3557,1290.7151483276,0
+UTMD.US,D,20070731,000000,23.2052,23.2052,23.2052,23.2052,750.39229671939,0
+UTMD.US,D,20070801,000000,22.9566,23.3883,22.9566,23.3814,4306.4236247799,0
+UTMD.US,D,20070802,000000,23.3952,23.3952,23.3952,23.3952,255.51716160162,0
+UTMD.US,D,20070803,000000,23.2052,23.2052,22.9655,22.9655,378.73097075339,0
+UTMD.US,D,20070806,000000,23.0101,23.1249,23.0101,23.0775,505.98457692653,0
+UTMD.US,D,20070807,000000,23.1032,23.1032,23.0101,23.019,1513.9139337583,0
+UTMD.US,D,20070808,000000,23.0101,23.9805,22.6249,23.9805,12146.659694003,0
+UTMD.US,D,20070809,000000,23.4586,24.3052,23.4586,24.3052,9497.5627972396,0
+UTMD.US,D,20070810,000000,23.9576,24.5051,23.1516,24.1884,13649.464185952,0
+UTMD.US,D,20070813,000000,23.7675,24.1884,23.4408,24.1645,8617.8969958365,0
+UTMD.US,D,20070814,000000,23.6814,24.1804,23.6814,24.123,3024.7980197504,0
+UTMD.US,D,20070815,000000,23.7497,24.4497,23.4496,24.1478,9065.3045159531,0
+UTMD.US,D,20070816,000000,23.9805,24.4012,23.6101,23.6101,1147.3023540689,0
+UTMD.US,D,20070817,000000,23.7418,24.1645,23.6101,24.1567,4095.3442304134,0
+UTMD.US,D,20070820,000000,23.8299,24.2526,23.8299,24.0379,2733.9326342118,0
+UTMD.US,D,20070821,000000,23.8458,24.314,23.8458,24.1962,10691.322817054,0
+UTMD.US,D,20070822,000000,24.1388,24.529,24.1388,24.529,2935.9224852803,0
+UTMD.US,D,20070823,000000,24.4359,24.529,24.3527,24.529,1933.0428747253,0
+UTMD.US,D,20070824,000000,24.2963,24.5131,24.2963,24.3052,693.83513842021,0
+UTMD.US,D,20070828,000000,24.2526,24.2526,24.0666,24.0666,6791.9087421774,0
+UTMD.US,D,20070829,000000,23.8458,24.2359,23.7745,24.2359,2443.0672486732,0
+UTMD.US,D,20070830,000000,24.1884,24.1884,24.1884,24.1884,259.55695862299,0
+UTMD.US,D,20070831,000000,24.2219,24.2219,24.2219,24.2219,259.55695862299,0
+UTMD.US,D,20070904,000000,24.0379,24.3527,24.0209,24.1645,1797.7096745094,0
+UTMD.US,D,20070905,000000,24.0062,24.2052,24.0062,24.0468,3530.7825966769,0
+UTMD.US,D,20070906,000000,23.9052,24.3052,23.9052,24.3052,1634.097895144,0
+UTMD.US,D,20070907,000000,24.0745,24.1061,24.0745,24.0745,1957.2816568535,0
+UTMD.US,D,20070910,000000,24.0379,24.314,24.0379,24.2052,1639.1476414207,0
+UTMD.US,D,20070911,000000,24.2765,24.2765,24.1645,24.2765,1650.2570832294,0
+UTMD.US,D,20070912,000000,24.0606,24.1962,24.0606,24.1567,1335.1529155626,0
+UTMD.US,D,20070913,000000,23.7675,24.314,23.7675,24.2765,3228.8077693295,0
+UTMD.US,D,20070914,000000,24.0606,24.314,23.7982,23.9635,2155.2317109006,0
+UTMD.US,D,20070917,000000,23.4408,24.2359,23.4408,24.2359,5721.3625315145,0
+UTMD.US,D,20070918,000000,24.0824,24.2359,24.0209,24.0824,1884.5653104689,0
+UTMD.US,D,20070919,000000,24.123,25.0845,24.123,24.5765,15244.174060137,0
+UTMD.US,D,20070920,000000,24.7309,24.7309,24.6557,24.7309,522.143765012,0
+UTMD.US,D,20070921,000000,23.8874,24.529,23.8874,24.3052,3536.842292209,0
+UTMD.US,D,20070924,000000,24.2963,24.4428,23.7982,24.4428,2392.5697859061,0
+UTMD.US,D,20070926,000000,23.9348,24.5368,23.7982,24.1962,8787.568470734,0
+UTMD.US,D,20070927,000000,23.7745,24.2141,23.7745,24.1884,2898.5543628326,0
+UTMD.US,D,20070928,000000,23.8458,24.3844,23.8458,24.0745,3280.3151813521,0
+UTMD.US,D,20071001,000000,24.1478,24.1645,24.1478,24.1645,750.39229671939,0
+UTMD.US,D,20071002,000000,24.1884,24.1962,24.0666,24.0666,1708.8341400393,0
+UTMD.US,D,20071003,000000,24.0546,24.1645,24.0546,24.1645,1004.8995090657,0
+UTMD.US,D,20071004,000000,23.3952,24.3844,23.1586,24.2696,4534.6721564873,0
+UTMD.US,D,20071005,000000,23.9111,24.2606,23.8388,24.2359,1513.9139337583,0
+UTMD.US,D,20071008,000000,24.4973,24.529,24.2439,24.2439,2781.4002492129,0
+UTMD.US,D,20071009,000000,23.9725,24.2359,23.7061,24.1645,3025.8079690057,0
+UTMD.US,D,20071010,000000,23.8794,24.5368,23.8299,24.3597,1201.8396138575,0
+UTMD.US,D,20071012,000000,23.8458,24.3399,23.8458,24.3399,2353.1817649477,0
+UTMD.US,D,20071015,000000,23.8537,24.314,23.8537,24.2606,3714.5933611493,0
+UTMD.US,D,20071016,000000,24.0913,24.1884,24.0913,24.1884,549.41239490625,0
+UTMD.US,D,20071017,000000,23.9725,24.1884,23.9635,24.1884,2773.3206551702,0
+UTMD.US,D,20071018,000000,24.0141,24.1884,24.0141,24.0913,1135.1829630048,0
+UTMD.US,D,20071019,000000,24.0468,24.1645,23.9725,24.1645,1573.5009398234,0
+UTMD.US,D,20071022,000000,24.2052,24.2765,24.2052,24.2765,944.30255374512,0
+UTMD.US,D,20071023,000000,24.0141,24.1645,24.0141,24.0913,4326.6226098867,0
+UTMD.US,D,20071024,000000,24.0141,24.2903,24.0141,24.1645,2773.3206551702,0
+UTMD.US,D,20071026,000000,23.8616,24.323,23.8537,24.1645,14507.921052993,0
+UTMD.US,D,20071029,000000,24.0913,24.2299,24.0824,24.2299,1127.1033689621,0
+UTMD.US,D,20071030,000000,24.2963,24.323,24.1962,24.1962,1513.9139337583,0
+UTMD.US,D,20071031,000000,23.8299,24.1962,23.8299,24.0468,3780.2400627466,0
+UTMD.US,D,20071101,000000,23.7745,24.1645,23.7745,24.1645,6059.6955320543,0
+UTMD.US,D,20071102,000000,24.1645,24.323,24.1645,24.1645,1763.3713998278,0
+UTMD.US,D,20071105,000000,23.9348,24.1478,23.7745,24.1478,4299.3539799925,0
+UTMD.US,D,20071106,000000,23.7982,23.822,23.6161,23.7745,2662.2262370825,0
+UTMD.US,D,20071107,000000,22.9477,23.7675,22.9477,23.1675,16076.37224654,0
+UTMD.US,D,20071108,000000,22.6962,23.1329,22.6962,22.9279,19050.672803523,0
+UTMD.US,D,20071109,000000,22.7903,23.0348,22.7041,23.0348,2750.0918222973,0
+UTMD.US,D,20071112,000000,22.6249,23.1962,22.6249,23.1962,5647.6362358745,0
+UTMD.US,D,20071113,000000,23.4339,23.4339,23.0438,23.0438,1009.9492553424,0
+UTMD.US,D,20071114,000000,23.1843,23.1843,23.0101,23.0101,329.24345724161,0
+UTMD.US,D,20071115,000000,22.7041,23.218,22.7041,23.218,635.25808161035,0
+UTMD.US,D,20071116,000000,23.0269,23.1675,23.0101,23.0101,1766.4012475938,0
+UTMD.US,D,20071119,000000,23.3952,23.4973,23.3952,23.4973,279.75594372983,0
+UTMD.US,D,20071120,000000,23.2744,23.2744,23.0942,23.0942,880.67575065855,0
+UTMD.US,D,20071126,000000,23.1675,23.1913,23.1675,23.1675,1764.3813490831,0
+UTMD.US,D,20071127,000000,23.1675,23.4745,23.1675,23.4745,1135.1829630048,0
+UTMD.US,D,20071128,000000,23.511,23.511,23.2803,23.2803,2144.1222690919,0
+UTMD.US,D,20071129,000000,23.2744,23.4973,23.2744,23.307,10720.611345459,0
+UTMD.US,D,20071130,000000,22.9279,23.419,22.7903,23.1675,5168.9202888423,0
+UTMD.US,D,20071203,000000,23.2893,23.2893,22.6249,22.9062,2523.8631891005,0
+UTMD.US,D,20071204,000000,23.1516,23.1516,22.6338,22.7041,2077.4656182393,0
+UTMD.US,D,20071205,000000,23.1101,23.1101,23.0101,23.0101,378.73097075339,0
+UTMD.US,D,20071206,000000,22.8308,23.3952,22.7576,23.1249,2967.2309121959,0
+UTMD.US,D,20071207,000000,23.3557,23.3557,23.0348,23.0438,880.67575065855,0
+UTMD.US,D,20071210,000000,22.7991,23.0269,22.711,23.0101,3902.443922643,0
+UTMD.US,D,20071211,000000,23.1675,23.1675,22.6556,22.8565,1891.6349552562,0
+UTMD.US,D,20071212,000000,22.6962,23.019,22.6962,22.8882,4917.4429242621,0
+UTMD.US,D,20071213,000000,22.711,22.711,22.7041,22.7041,1004.8995090657,0
+UTMD.US,D,20071214,000000,22.5081,23.0101,22.5081,23.0101,5673.8949165135,0
+UTMD.US,D,20071217,000000,22.7824,23.1249,22.7041,22.8478,5244.666482993,0
+UTMD.US,D,20071218,000000,22.7041,22.7041,22.7041,22.7041,378.73097075339,0
+UTMD.US,D,20071219,000000,23.1586,23.1586,22.5001,22.8308,4467.0055563793,0
+UTMD.US,D,20071220,000000,22.719,22.8228,22.4497,22.6249,2851.0867478315,0
+UTMD.US,D,20071221,000000,22.8478,23.0101,22.6338,23.0021,3494.4244234846,0
+UTMD.US,D,20071224,000000,22.6962,22.9062,22.6962,22.8161,1411.9090589686,0
+UTMD.US,D,20071226,000000,22.8565,22.8745,22.8565,22.8745,3530.7825966769,0
+UTMD.US,D,20071227,000000,22.8228,23.0021,22.7417,23.0021,3145.9919303915,0
+UTMD.US,D,20071228,000000,22.6487,23.0101,22.6487,23.0101,1513.9139337583,0
+UTMD.US,D,20071231,000000,22.6249,22.8962,22.6249,22.7991,2244.1072453707,0
+UTMD.US,D,20080102,000000,22.9903,23.0101,22.7041,22.7041,17391.326176995,0
+UTMD.US,D,20080103,000000,22.7041,22.9339,22.5377,22.9279,30379.273600699,0
+UTMD.US,D,20080104,000000,21.4842,22.711,21.3783,22.711,6920.172297606,0
+UTMD.US,D,20080107,000000,22.3704,22.6249,22.3704,22.6249,2272.3858245203,0
+UTMD.US,D,20080108,000000,21.9129,22.417,21.9129,22.417,5862.7554272625,0
+UTMD.US,D,20080109,000000,21.9041,22.7338,21.9041,22.7338,4141.8018961591,0
+UTMD.US,D,20080110,000000,22.1239,22.6893,22.1239,22.3536,2024.9482569615,0
+UTMD.US,D,20080111,000000,22.1377,22.8388,22.1377,22.7991,1385.6503783297,0
+UTMD.US,D,20080114,000000,22.6249,22.8745,22.618,22.8745,750.39229671939,0
+UTMD.US,D,20080115,000000,22.408,22.408,22.3289,22.3476,765.54153554951,0
+UTMD.US,D,20080116,000000,22.1883,22.1883,21.8635,21.8635,1672.475966847,0
+UTMD.US,D,20080117,000000,21.808,22.2794,21.808,22.2457,6299.0535055704,0
+UTMD.US,D,20080118,000000,21.8892,22.6111,21.8219,22.6111,1513.9139337583,0
+UTMD.US,D,20080122,000000,22.0545,22.5784,21.6497,22.2872,2778.3704014469,0
+UTMD.US,D,20080123,000000,21.6971,22.212,21.6734,22.1546,1514.9238830136,0
+UTMD.US,D,20080124,000000,22.2794,22.2794,21.7218,22.015,4673.0352044691,0
+UTMD.US,D,20080125,000000,21.7595,21.808,20.808,21.5149,2951.0717241104,0
+UTMD.US,D,20080128,000000,21.6497,21.8714,21.1635,21.8635,2272.3858245203,0
+UTMD.US,D,20080129,000000,21.3179,22.2457,21.0941,21.8219,10741.820279821,0
+UTMD.US,D,20080130,000000,21.5516,22.2377,21.5466,21.9129,4853.8161211755,0
+UTMD.US,D,20080131,000000,21.6248,22.8565,21.6248,22.5625,8059.3950576322,0
+UTMD.US,D,20080201,000000,21.8387,23.019,21.8387,23.0101,35906.725875187,0
+UTMD.US,D,20080204,000000,23.1516,23.1516,22.514,22.9209,7075.7044829287,0
+UTMD.US,D,20080205,000000,22.6249,23.4973,22.6249,23.0101,1004.8995090657,0
+UTMD.US,D,20080206,000000,22.6249,23.0775,22.5546,23.0775,9204.6775131904,0
+UTMD.US,D,20080207,000000,23.5457,24.8172,23.0269,23.0269,505.98457692653,0
+UTMD.US,D,20080208,000000,22.5941,23.7061,22.5941,23.0269,2207.7490721784,0
+UTMD.US,D,20080211,000000,22.8655,23.4259,22.8308,23.0021,5955.670758754,0
+UTMD.US,D,20080212,000000,23.3952,23.3952,22.8228,23.0438,13582.807535099,0
+UTMD.US,D,20080213,000000,23.0021,23.3883,23.0021,23.0021,5162.8605933102,0
+UTMD.US,D,20080215,000000,22.6249,23.0269,22.6249,23.0269,36979.291984361,0
+UTMD.US,D,20080219,000000,22.8161,23.3724,22.8161,23.2982,869.56630884978,0
+UTMD.US,D,20080220,000000,23.1962,23.3883,23.0101,23.3724,2017.8786121741,0
+UTMD.US,D,20080221,000000,23.019,23.1962,23.0101,23.1962,648.38742192981,0
+UTMD.US,D,20080222,000000,22.8161,23.3883,22.8161,23.0101,1825.988253659,0
+UTMD.US,D,20080225,000000,23.0269,23.218,23.0101,23.1843,2066.3561764305,0
+UTMD.US,D,20080227,000000,22.6408,23.2052,22.6408,23.2052,505.98457692653,0
+UTMD.US,D,20080228,000000,23.0101,23.019,23.0101,23.0101,3023.788070495,0
+UTMD.US,D,20080229,000000,23.0101,23.1249,23.0101,23.1249,5871.8449705606,0
+UTMD.US,D,20080303,000000,23.0101,23.218,22.8161,23.0101,3283.3450291181,0
+UTMD.US,D,20080304,000000,23.1962,23.1962,23.0101,23.1675,43198.559498759,0
+UTMD.US,D,20080305,000000,23.1843,23.2259,22.8962,23.2259,59564.787181583,0
+UTMD.US,D,20080306,000000,23.6161,23.7289,23.1249,23.7061,2867.245935917,0
+UTMD.US,D,20080307,000000,23.7061,23.7061,23.0101,23.0101,750.39229671939,0
+UTMD.US,D,20080310,000000,23.5933,23.5933,23.0101,23.0101,2523.8631891005,0
+UTMD.US,D,20080311,000000,23.0101,23.6893,23.0101,23.0942,2270.3659260097,0
+UTMD.US,D,20080312,000000,23.2656,23.2656,23.0863,23.0863,505.98457692653,0
+UTMD.US,D,20080313,000000,23.0101,23.019,23.0101,23.019,456.49706341476,0
+UTMD.US,D,20080314,000000,23.0101,23.0101,23.0101,23.0101,895.82498948869,0
+UTMD.US,D,20080317,000000,23.0101,23.0269,23.0101,23.0101,5167.9103395869,0
+UTMD.US,D,20080318,000000,23.0021,23.0101,23.0021,23.0021,3779.2301134911,0
+UTMD.US,D,20080319,000000,22.6487,23.1249,22.6487,22.8823,3151.0416766682,0
+UTMD.US,D,20080320,000000,22.711,23.117,22.711,22.9477,750.39229671939,0
+UTMD.US,D,20080324,000000,22.3289,22.8161,22.3289,22.8161,3779.2301134911,0
+UTMD.US,D,20080325,000000,22.7744,22.7744,22.7744,22.7744,126.24365691779,0
+UTMD.US,D,20080326,000000,22.6338,22.7417,22.6249,22.7338,1572.4909905681,0
+UTMD.US,D,20080327,000000,22.514,22.514,22.514,22.514,750.39229671939,0
+UTMD.US,D,20080328,000000,22.6645,22.7664,22.6645,22.7664,629.1983860783,0
+UTMD.US,D,20080331,000000,23.0021,23.0021,22.3923,22.711,2273.3957737757,0
+UTMD.US,D,20080401,000000,23.0942,23.0942,22.5873,22.7417,2523.8631891005,0
+UTMD.US,D,20080402,000000,22.913,22.913,22.2635,22.8962,2017.8786121741,0
+UTMD.US,D,20080403,000000,22.514,22.8161,22.2377,22.4249,2898.5543628326,0
+UTMD.US,D,20080404,000000,22.6556,22.6803,22.3219,22.3626,1305.8643871577,0
+UTMD.US,D,20080407,000000,22.6962,22.6962,22.2457,22.3219,1764.3813490831,0
+UTMD.US,D,20080408,000000,22.7664,22.7664,22.5546,22.5625,1781.5504864239,0
+UTMD.US,D,20080410,000000,21.5605,22.8161,21.2149,22.8161,1796.6997252541,0
+UTMD.US,D,20080411,000000,22.2952,23.0438,22.2952,23.0021,1004.8995090657,0
+UTMD.US,D,20080414,000000,22.8161,22.9903,22.3923,22.4417,750.39229671939,0
+UTMD.US,D,20080415,000000,22.4923,22.6249,22.3219,22.4754,2838.9673567674,0
+UTMD.US,D,20080416,000000,22.1239,22.5546,21.814,22.2457,11255.884450791,0
+UTMD.US,D,20080417,000000,21.9892,22.0545,21.6664,21.6664,3530.7825966769,0
+UTMD.US,D,20080418,000000,21.8635,22.3021,21.8635,21.8635,1894.6648030223,0
+UTMD.US,D,20080421,000000,21.5873,22.5784,21.4902,22.5784,2318.8434902661,0
+UTMD.US,D,20080422,000000,22.6803,22.6803,21.9041,21.9268,3073.2755840068,0
+UTMD.US,D,20080423,000000,22.6031,22.6249,22.6031,22.6249,378.73097075339,0
+UTMD.US,D,20080424,000000,22.3923,22.3923,22.3923,22.3923,126.24365691779,0
+UTMD.US,D,20080425,000000,22.2545,22.2545,22.2457,22.2457,378.73097075339,0
+UTMD.US,D,20080428,000000,22.3923,22.5001,21.4842,22.5001,259.55695862299,0
+UTMD.US,D,20080429,000000,21.6584,21.814,21.411,21.814,4776.0500285141,0
+UTMD.US,D,20080430,000000,21.6584,21.7744,21.0941,21.0941,1056.4069210881,0
+UTMD.US,D,20080501,000000,21.3703,21.9595,21.3703,21.9595,635.25808161035,0
+UTMD.US,D,20080502,000000,21.6497,21.6497,21.2862,21.5605,750.39229671939,0
+UTMD.US,D,20080505,000000,21.8635,21.8635,21.4744,21.6497,7860.4350543297,0
+UTMD.US,D,20080506,000000,21.6664,21.6971,21.5516,21.5516,2141.0924213259,0
+UTMD.US,D,20080507,000000,21.7665,21.7665,21.4744,21.5952,2859.1663418743,0
+UTMD.US,D,20080508,000000,21.6584,21.713,21.302,21.6327,5352.7310533146,0
+UTMD.US,D,20080509,000000,21.3536,21.814,20.712,21.5783,2569.310905591,0
+UTMD.US,D,20080512,000000,21.3863,21.6664,21.1872,21.6664,10779.188402269,0
+UTMD.US,D,20080513,000000,21.4744,21.4744,21.404,21.404,1256.3768736459,0
+UTMD.US,D,20080514,000000,21.5783,21.6248,21.404,21.404,3297.4843186928,0
+UTMD.US,D,20080515,000000,21.5952,21.5952,20.9119,21.404,6403.0782788706,0
+UTMD.US,D,20080516,000000,20.8803,21.4654,20.5545,21.3615,3656.0163043394,0
+UTMD.US,D,20080519,000000,20.9208,21.5693,20.8961,21.5693,2523.8631891005,0
+UTMD.US,D,20080520,000000,21.6497,21.6497,20.611,21.5516,4260.9759082895,0
+UTMD.US,D,20080521,000000,21.4268,21.4268,20.9288,21.3259,1845.1772895105,0
+UTMD.US,D,20080522,000000,20.7684,21.404,20.7357,21.2862,12427.425586988,0
+UTMD.US,D,20080523,000000,21.0941,21.0941,20.8634,21.0129,259.55695862299,0
+UTMD.US,D,20080527,000000,20.7684,21.3951,20.7684,21.3951,3403.5289905038,0
+UTMD.US,D,20080528,000000,21.1387,21.6664,21.1387,21.4575,2392.5697859061,0
+UTMD.US,D,20080529,000000,21.2298,21.4575,21.2298,21.4575,1112.9640793873,0
+UTMD.US,D,20080530,000000,21.4575,21.8467,21.4575,21.4744,1407.8692619473,0
+UTMD.US,D,20080602,000000,21.2932,21.6664,21.2932,21.3317,537.29300384214,0
+UTMD.US,D,20080603,000000,21.4744,21.4744,21.4744,21.4744,126.24365691779,0
+UTMD.US,D,20080604,000000,21.3179,21.411,21.1328,21.2932,3151.0416766682,0
+UTMD.US,D,20080605,000000,21.4347,21.4744,21.4347,21.4744,1867.3961731281,0
+UTMD.US,D,20080606,000000,21.5516,21.8467,21.5516,21.8387,1639.1476414207,0
+UTMD.US,D,20080609,000000,21.0773,21.5466,21.0773,21.5466,5187.0993754384,0
+UTMD.US,D,20080610,000000,21.2456,21.4842,21.0624,21.302,2902.594159854,0
+UTMD.US,D,20080611,000000,21.0941,22.0982,21.0941,22.0793,9594.5179257525,0
+UTMD.US,D,20080612,000000,21.7912,22.2377,21.7912,21.9744,3885.2747853021,0
+UTMD.US,D,20080613,000000,21.6664,22.1319,21.6248,21.8892,2392.5697859061,0
+UTMD.US,D,20080616,000000,21.5952,21.7912,21.4842,21.6664,1473.5159635446,0
+UTMD.US,D,20080617,000000,21.6327,21.8545,21.6327,21.8545,635.25808161035,0
+UTMD.US,D,20080618,000000,21.8635,22.0545,21.8635,22.0545,1256.3768736459,0
+UTMD.US,D,20080620,000000,22.0545,22.2457,22.0545,22.2457,378.73097075339,0
+UTMD.US,D,20080623,000000,21.6891,22.2457,21.6891,21.9268,1450.2871306716,0
+UTMD.US,D,20080624,000000,21.8804,22.3536,21.814,22.2457,1256.3768736459,0
+UTMD.US,D,20080625,000000,22.0922,22.1723,21.61,22.0793,2523.8631891005,0
+UTMD.US,D,20080626,000000,21.7447,22.0982,21.7447,22.0545,3779.2301134911,0
+UTMD.US,D,20080627,000000,21.8981,21.8981,21.6971,21.8219,880.67575065855,0
+UTMD.US,D,20080630,000000,21.9417,21.9417,21.6417,21.8467,792.81016544376,0
+UTMD.US,D,20080701,000000,21.8467,21.8467,21.4842,21.4842,1047.3173777901,0
+UTMD.US,D,20080702,000000,21.6804,22.015,21.5873,21.6497,1545.2223606738,0
+UTMD.US,D,20080703,000000,21.9892,21.9892,21.5516,21.5516,4974.0000825612,0
+UTMD.US,D,20080707,000000,21.411,21.7041,21.411,21.6248,1363.4314947122,0
+UTMD.US,D,20080708,000000,20.9665,21.6248,20.7842,21.6248,11710.361615695,0
+UTMD.US,D,20080709,000000,20.9445,21.2862,20.7505,20.7505,1557.341751738,0
+UTMD.US,D,20080710,000000,20.7198,21.2545,20.7198,21.1328,11889.122633891,0
+UTMD.US,D,20080711,000000,20.6287,21.2932,20.6287,21.1387,3530.7825966769,0
+UTMD.US,D,20080714,000000,21.5308,21.5308,20.7684,21.2545,1897.6946507883,0
+UTMD.US,D,20080715,000000,20.7842,21.619,20.7357,21.619,3898.4041256216,0
+UTMD.US,D,20080716,000000,20.9762,22.1239,20.9762,21.7833,2222.8983110086,0
+UTMD.US,D,20080717,000000,21.3536,22.0071,21.3536,21.8635,3905.473770409,0
+UTMD.US,D,20080718,000000,21.2456,22.0842,21.2456,21.9268,1567.4412442914,0
+UTMD.US,D,20080721,000000,21.6497,21.9338,21.3951,21.8545,1932.0329254699,0
+UTMD.US,D,20080722,000000,21.601,21.9991,21.3615,21.9041,4163.0108305212,0
+UTMD.US,D,20080723,000000,21.5516,22.2377,21.5081,22.2377,2331.9728305856,0
+UTMD.US,D,20080724,000000,22.2457,22.2457,21.2783,21.8635,1899.7145492991,0
+UTMD.US,D,20080725,000000,21.9417,22.4497,21.8545,22.2377,1513.9139337583,0
+UTMD.US,D,20080728,000000,22.1456,22.6249,22.1456,22.6249,1695.7047997198,0
+UTMD.US,D,20080729,000000,21.6734,22.9339,21.6734,22.9339,506.99452618187,0
+UTMD.US,D,20080730,000000,22.7824,22.7824,22.2714,22.2714,275.71614670846,0
+UTMD.US,D,20080731,000000,22.7903,22.8565,22.7903,22.8565,259.55695862299,0
+UTMD.US,D,20080801,000000,22.6249,22.6249,21.7595,22.3219,750.39229671939,0
+UTMD.US,D,20080805,000000,22.2457,22.9339,22.2457,22.4754,3321.7231008211,0
+UTMD.US,D,20080806,000000,21.6664,22.2952,21.6664,22.2952,949.35230002183,0
+UTMD.US,D,20080807,000000,21.8635,22.3149,21.8635,21.8892,880.67575065855,0
+UTMD.US,D,20080808,000000,21.5396,22.221,21.5396,22.0378,388.83046330681,0
+UTMD.US,D,20080811,000000,21.5081,22.0466,19.2525,21.2783,8065.4547531642,0
+UTMD.US,D,20080812,000000,20.0476,21.4744,20.0476,21.4744,3888.3046330681,0
+UTMD.US,D,20080814,000000,21.2219,21.7041,20.7763,21.5081,2696.5645117642,0
+UTMD.US,D,20080815,000000,21.4842,22.2457,21.4842,22.2457,1789.6300804667,0
+UTMD.US,D,20080818,000000,21.8981,21.8981,21.8804,21.8804,259.55695862299,0
+UTMD.US,D,20080819,000000,21.8635,21.8892,21.6327,21.8387,2499.6244069724,0
+UTMD.US,D,20080820,000000,21.1545,21.9338,21.1545,21.9338,667.5764577813,0
+UTMD.US,D,20080821,000000,22.2298,22.2457,22.1546,22.1546,1274.5559602421,0
+UTMD.US,D,20080822,000000,21.8714,22.015,21.8467,21.8635,3968.0906242402,0
+UTMD.US,D,20080825,000000,22.0982,22.0982,21.8219,21.8635,9264.2645192556,0
+UTMD.US,D,20080826,000000,21.6891,21.8635,21.5605,21.5693,765.54153554951,0
+UTMD.US,D,20080827,000000,22.0545,22.0545,21.7595,21.7595,259.55695862299,0
+UTMD.US,D,20080828,000000,21.6971,21.8635,21.6734,21.6734,1004.8995090657,0
+UTMD.US,D,20080829,000000,21.7665,21.7744,21.7665,21.7744,259.55695862299,0
+UTMD.US,D,20080902,000000,21.8635,21.8635,21.4744,21.6584,10298.452556726,0
+UTMD.US,D,20080903,000000,21.4744,21.4744,21.4744,21.4744,2009.7990181313,0
+UTMD.US,D,20080904,000000,21.4744,21.4744,21.1021,21.4744,3031.8676645378,0
+UTMD.US,D,20080905,000000,20.9288,21.4744,20.9041,21.4744,2367.3210545225,0
+UTMD.US,D,20080908,000000,20.9208,20.9208,20.8871,20.8871,259.55695862299,0
+UTMD.US,D,20080909,000000,20.7278,21.2723,20.7278,21.2723,4347.8315442489,0
+UTMD.US,D,20080911,000000,21.0704,21.4427,20.9445,20.9445,3744.8918388096,0
+UTMD.US,D,20080912,000000,21.1021,21.1635,20.2594,20.9041,1071.5561599182,0
+UTMD.US,D,20080915,000000,20.8387,21.3951,20.8387,21.0941,4093.3243319027,0
+UTMD.US,D,20080916,000000,21.0941,21.7991,21.0704,21.7991,951.37219853252,0
+UTMD.US,D,20080918,000000,21.619,22.9814,21.3179,22.9814,7074.6945336734,0
+UTMD.US,D,20080919,000000,23.019,23.019,22.4417,22.514,1156.3918973671,0
+UTMD.US,D,20080923,000000,22.0645,22.2457,21.6327,22.2457,2925.8229927269,0
+UTMD.US,D,20080924,000000,22.521,22.521,20.712,20.7922,4009.4985437092,0
+UTMD.US,D,20080925,000000,20.7198,22.2635,20.7198,22.2635,600.91980692871,0
+UTMD.US,D,20080926,000000,20.4357,22.5873,19.1436,22.1961,7474.6344387889,0
+UTMD.US,D,20080929,000000,21.9892,22.2457,20.712,22.2457,13551.499108184,0
+UTMD.US,D,20080930,000000,20.9119,21.2456,20.9119,21.1328,1046.3074285347,0
+UTMD.US,D,20081001,000000,20.9119,21.4744,20.9119,21.4744,2961.1712166639,0
+UTMD.US,D,20081002,000000,21.4744,21.6248,21.4744,21.4744,2773.3206551702,0
+UTMD.US,D,20081003,000000,21.8635,21.8635,21.3387,21.3387,635.25808161035,0
+UTMD.US,D,20081006,000000,21.4427,22.8308,20.9288,21.4744,9570.2791436243,0
+UTMD.US,D,20081007,000000,21.2298,21.6327,20.9288,21.2932,1764.3813490831,0
+UTMD.US,D,20081008,000000,20.9119,21.2456,20.9119,20.9445,5806.1982689633,0
+UTMD.US,D,20081009,000000,20.8387,20.8387,19.5722,19.9396,3403.5289905038,0
+UTMD.US,D,20081010,000000,19.2525,19.6336,16.1425,18.5148,38056.907839811,0
+UTMD.US,D,20081013,000000,19.5397,20.3168,19.1891,20.1337,17934.67887637,0
+UTMD.US,D,20081014,000000,20.3257,20.9515,20.3168,20.712,4844.7265778774,0
+UTMD.US,D,20081015,000000,20.9041,20.9041,20.712,20.7842,259.55695862299,0
+UTMD.US,D,20081016,000000,20.4891,20.7357,20.1732,20.7357,746.35249969802,0
+UTMD.US,D,20081017,000000,20.3416,20.8634,20.3416,20.8238,1104.8844853445,0
+UTMD.US,D,20081020,000000,20.6377,20.7842,20.6377,20.7842,443.3677230953,0
+UTMD.US,D,20081021,000000,21.0129,21.0129,20.3327,20.3327,505.98457692653,0
+UTMD.US,D,20081022,000000,20.6694,20.7357,20.4446,20.7357,1328.0832707752,0
+UTMD.US,D,20081023,000000,20.3971,21.0624,20.3882,20.404,4405.3986518034,0
+UTMD.US,D,20081024,000000,18.6287,20.0941,18.6287,20.0941,2082.515364516,0
+UTMD.US,D,20081027,000000,20.4446,20.6881,19.5634,19.5634,945.31250300046,0
+UTMD.US,D,20081028,000000,20.0941,20.5456,20.0941,20.2516,2610.7188250601,0
+UTMD.US,D,20081029,000000,20.1902,20.2366,20.1109,20.1109,635.25808161035,0
+UTMD.US,D,20081030,000000,20.0337,20.2446,20.0248,20.0337,1449.2771814163,0
+UTMD.US,D,20081031,000000,19.5397,20.2199,19.5397,20.1495,1887.5951582349,0
+UTMD.US,D,20081103,000000,19.5722,19.7119,19.5722,19.7119,259.55695862299,0
+UTMD.US,D,20081104,000000,19.8178,19.9049,19.8178,19.8654,4235.7271769059,0
+UTMD.US,D,20081105,000000,20.3257,20.3257,20.3257,20.3257,248.44751681422,0
+UTMD.US,D,20081106,000000,19.8732,19.9812,19.8654,19.8654,1513.9139337583,0
+UTMD.US,D,20081107,000000,19.5951,19.7694,19.5951,19.6336,1328.0832707752,0
+UTMD.US,D,20081110,000000,19.6336,19.6733,19.6336,19.6336,1449.2771814163,0
+UTMD.US,D,20081111,000000,19.4267,19.6416,19.4198,19.5634,17202.465666247,0
+UTMD.US,D,20081112,000000,19.3426,19.3426,19.1742,19.1742,25587.064384099,0
+UTMD.US,D,20081113,000000,19.1495,19.1742,19.0208,19.1376,6697.9834614306,0
+UTMD.US,D,20081114,000000,19.0208,19.0208,18.6118,18.8702,7565.5298717697,0
+UTMD.US,D,20081117,000000,18.7217,18.7217,18.0415,18.0415,15760.258129617,0
+UTMD.US,D,20081118,000000,17.8297,18.5811,17.5246,18.5811,3002.5791361329,0
+UTMD.US,D,20081119,000000,17.6692,18.3109,17.6692,18.0237,21349.317308683,0
+UTMD.US,D,20081120,000000,17.1028,17.4929,16.0028,16.8801,52523.420973336,0
+UTMD.US,D,20081121,000000,16.7691,17.2523,16.3979,16.6978,4006.4686959432,0
+UTMD.US,D,20081124,000000,16.5057,17.2523,16.5057,17.0246,13919.120637129,0
+UTMD.US,D,20081125,000000,16.5474,18.4049,16.5474,17.6424,611.01929948214,0
+UTMD.US,D,20081126,000000,17.2523,18.0632,16.9445,17.9524,3478.2652353992,0
+UTMD.US,D,20081128,000000,17.1899,17.3256,17.1899,17.3256,259.55695862299,0
+UTMD.US,D,20081201,000000,17.5177,17.5177,16.9533,16.9533,24766.985588761,0
+UTMD.US,D,20081202,000000,17.576,17.576,16.8731,16.8731,20404.004805682,0
+UTMD.US,D,20081203,000000,17.1899,17.1899,16.7959,16.9058,1825.988253659,0
+UTMD.US,D,20081204,000000,16.6761,16.8731,16.4306,16.4306,43362.171278125,0
+UTMD.US,D,20081205,000000,16.2761,16.4068,16.2632,16.3979,16887.36149858,0
+UTMD.US,D,20081208,000000,17.7692,17.7692,16.6761,16.8731,5800.1385734312,0
+UTMD.US,D,20081209,000000,17.4058,17.4058,16.7216,16.7216,14977.547456727,0
+UTMD.US,D,20081210,000000,16.489,17.1899,16.489,17.0632,1891.6349552562,0
+UTMD.US,D,20081211,000000,16.7771,17.9524,16.7771,17.9524,378.73097075339,0
+UTMD.US,D,20081212,000000,17.2523,17.2523,16.5642,16.7375,9391.5181254288,0
+UTMD.US,D,20081215,000000,16.7296,16.7691,16.489,16.5305,3024.7980197504,0
+UTMD.US,D,20081216,000000,16.489,16.6603,16.3761,16.3761,16654.063220596,0
+UTMD.US,D,20081217,000000,16.5305,16.5305,16.0097,16.2563,32596.112216175,0
+UTMD.US,D,20081218,000000,16.0801,16.489,16.0097,16.3335,3656.0163043394,0
+UTMD.US,D,20081219,000000,16.0167,16.8731,16.0167,16.8731,4838.6668823454,0
+UTMD.US,D,20081222,000000,16.3503,16.5216,16.2394,16.482,1954.2518090875,0
+UTMD.US,D,20081223,000000,16.2306,16.5057,16.2306,16.489,1938.092621002,0
+UTMD.US,D,20081224,000000,16.7771,16.7771,16.1662,16.482,7840.2360692228,0
+UTMD.US,D,20081226,000000,16.1176,16.683,15.374,16.4969,14395.81668565,0
+UTMD.US,D,20081229,000000,16.5989,16.5989,16.2306,16.2306,378.73097075339,0
+UTMD.US,D,20081230,000000,16.1989,16.7454,16.1989,16.489,3714.5933611493,0
+UTMD.US,D,20081231,000000,16.7127,16.8335,15.5394,16.8335,5949.6110632219,0
+UTMD.US,D,20090102,000000,16.8335,18.3752,16.8335,18.3752,5791.0490301332,0
+UTMD.US,D,20090105,000000,17.4761,18.1673,17.4761,17.5623,2467.3060308014,0
+UTMD.US,D,20090106,000000,17.785,18.0237,17.785,17.9861,6302.0833533364,0
+UTMD.US,D,20090107,000000,18.0019,19.1039,17.9207,18.0088,3913.5533644517,0
+UTMD.US,D,20090108,000000,18.0316,18.6484,18.0316,18.4128,2077.4656182393,0
+UTMD.US,D,20090109,000000,18.4128,18.4128,17.9682,17.9682,501.94477990516,0
+UTMD.US,D,20090112,000000,18.0237,18.2128,18.0237,18.2128,1361.4115962015,0
+UTMD.US,D,20090113,000000,18.4128,18.4128,18.1029,18.3109,2444.0771979285,0
+UTMD.US,D,20090114,000000,17.8297,18.3752,17.8297,18.1029,2975.3105062386,0
+UTMD.US,D,20090115,000000,18.2128,18.7534,18.1445,18.7534,9092.5731458474,0
+UTMD.US,D,20090116,000000,19.0862,19.0862,18.889,18.9851,2653.1366937844,0
+UTMD.US,D,20090120,000000,18.9534,18.9534,18.2128,18.5306,8444.1857239176,0
+UTMD.US,D,20090121,000000,19.0772,19.0772,19.0772,19.0772,491.84528735174,0
+UTMD.US,D,20090122,000000,19.0772,19.0772,19.0772,19.0772,126.24365691779,0
+UTMD.US,D,20090123,000000,18.2277,18.8228,18.2277,18.7128,3194.469494648,0
+UTMD.US,D,20090126,000000,18.1583,18.596,18.1583,18.596,2283.4952663291,0
+UTMD.US,D,20090127,000000,18.4128,18.9534,18.1801,18.1801,1135.1829630048,0
+UTMD.US,D,20090128,000000,18.4732,18.7961,18.4732,18.7961,1004.8995090657,0
+UTMD.US,D,20090129,000000,19.0949,19.1039,19.0949,19.1039,798.86986097582,0
+UTMD.US,D,20090130,000000,19.0148,19.0148,18.4128,18.4128,5299.2037427814,0
+UTMD.US,D,20090202,000000,18.4128,18.7128,18.4128,18.7128,1797.7096745094,0
+UTMD.US,D,20090203,000000,18.4128,18.4128,17.6514,17.6604,12616.286097737,0
+UTMD.US,D,20090204,000000,18.2048,18.2048,17.6514,18.0237,4631.6272850001,0
+UTMD.US,D,20090205,000000,18.1673,18.1673,17.9138,18.0237,7911.9424663522,0
+UTMD.US,D,20090206,000000,18.0237,18.1673,18.0237,18.0237,6684.8541211112,0
+UTMD.US,D,20090209,000000,18.0316,18.0316,17.9613,17.9613,259.55695862299,0
+UTMD.US,D,20090210,000000,18.2128,18.2128,18.1801,18.1801,311.06437064545,0
+UTMD.US,D,20090211,000000,18.1801,18.1801,18.1801,18.1801,368.63147819997,0
+UTMD.US,D,20090212,000000,18.0237,18.0237,17.8297,17.8297,691.81523990953,0
+UTMD.US,D,20090213,000000,17.6424,18.7961,17.6424,18.7961,1303.844488647,0
+UTMD.US,D,20090217,000000,18.4128,18.4128,17.9524,18.2851,1515.9338322689,0
+UTMD.US,D,20090223,000000,18.2612,18.3356,17.6424,17.7266,23689.369733311,0
+UTMD.US,D,20090224,000000,17.3672,17.8297,17.2613,17.7405,7408.9877371916,0
+UTMD.US,D,20090225,000000,18.1099,18.7128,17.392,17.5177,12158.779085066,0
+UTMD.US,D,20090226,000000,18.0792,18.3673,17.8881,18.0237,2898.5543628326,0
+UTMD.US,D,20090302,000000,17.5019,17.7266,17.4929,17.4929,909.96427906347,0
+UTMD.US,D,20090303,000000,17.6424,17.6424,17.6424,17.6424,624.14863980158,0
+UTMD.US,D,20090304,000000,17.4929,17.6424,16.9206,17.6424,4025.6577317947,0
+UTMD.US,D,20090305,000000,17.5326,17.5326,17.088,17.2216,6468.7249804679,0
+UTMD.US,D,20090306,000000,16.69,17.4434,16.69,17.1831,6216.2376666323,0
+UTMD.US,D,20090309,000000,16.8731,17.0246,16.8731,16.8731,378.73097075339,0
+UTMD.US,D,20090310,000000,17.7098,17.7098,17.2523,17.6424,2846.0370015548,0
+UTMD.US,D,20090311,000000,17.6424,17.6424,17.392,17.5088,3147.0018796468,0
+UTMD.US,D,20090312,000000,16.9445,17.6424,16.8107,17.1592,7569.5696687911,0
+UTMD.US,D,20090313,000000,17.088,17.6424,17.088,17.1682,3523.7129518895,0
+UTMD.US,D,20090316,000000,17.5019,17.8227,17.2613,17.2613,949.35230002183,0
+UTMD.US,D,20090317,000000,17.2286,18.0237,16.3434,18.0237,2734.9425834672,0
+UTMD.US,D,20090318,000000,18.0168,18.0237,16.7454,17.6424,10691.322817054,0
+UTMD.US,D,20090319,000000,18.398,18.4049,16.889,17.6424,1513.9139337583,0
+UTMD.US,D,20090320,000000,17.2523,17.7009,17.2523,17.7009,378.73097075339,0
+UTMD.US,D,20090323,000000,17.7266,18.1029,17.6514,17.6514,4889.1643451124,0
+UTMD.US,D,20090324,000000,17.6424,17.6424,17.6424,17.6424,2693.5346639981,0
+UTMD.US,D,20090326,000000,18.0237,18.4128,17.2523,18.4128,12690.012393377,0
+UTMD.US,D,20090327,000000,16.6384,17.6424,16.6384,17.5543,7191.8486472931,0
+UTMD.US,D,20090330,000000,16.6761,18.0237,16.6067,17.6424,1732.0629729121,0
+UTMD.US,D,20090331,000000,17.5464,17.8297,17.4286,17.6424,3719.643107426,0
+UTMD.US,D,20090401,000000,17.7266,17.7266,17.1831,17.2613,878.65585214786,0
+UTMD.US,D,20090402,000000,17.2523,18.1732,16.6226,17.6424,5928.4021288597,0
+UTMD.US,D,20090403,000000,17.8297,19.0772,16.8731,17.392,7023.1871216508,0
+UTMD.US,D,20090406,000000,15.7246,17.4662,15.7246,16.786,10680.213375245,0
+UTMD.US,D,20090407,000000,16.2394,16.6296,16.2394,16.5642,1517.9537307796,0
+UTMD.US,D,20090408,000000,16.3335,16.489,15.4453,16.2306,2898.5543628326,0
+UTMD.US,D,20090409,000000,16.2483,17.0246,16.2483,17.0246,5869.8250720499,0
+UTMD.US,D,20090413,000000,16.8731,16.8731,16.5147,16.8504,10121.711437041,0
+UTMD.US,D,20090414,000000,16.4969,16.4969,16.4652,16.482,9013.7971039307,0
+UTMD.US,D,20090415,000000,16.3829,16.489,16.1929,16.1929,3825.6877792369,0
+UTMD.US,D,20090416,000000,16.5394,17.0177,16.5394,16.8731,5248.7062800143,0
+UTMD.US,D,20090417,000000,16.8731,16.8731,16.8731,16.8731,4674.0451537245,0
+UTMD.US,D,20090420,000000,16.8641,16.8641,16.8641,16.8641,126.24365691779,0
+UTMD.US,D,20090421,000000,16.8574,17.0246,16.8574,17.0246,2124.9332332403,0
+UTMD.US,D,20090422,000000,16.8731,16.889,16.7216,16.7216,3087.4148735817,0
+UTMD.US,D,20090423,000000,16.8731,16.8731,16.8731,16.8731,126.24365691779,0
+UTMD.US,D,20090424,000000,16.9445,17.0246,16.8731,16.8801,7195.8884443144,0
+UTMD.US,D,20090427,000000,16.8731,16.8731,16.7296,16.7375,2121.9033854743,0
+UTMD.US,D,20090428,000000,16.489,17.0177,16.489,16.9148,3536.842292209,0
+UTMD.US,D,20090429,000000,16.9275,16.9275,16.786,16.8801,2078.4755674946,0
+UTMD.US,D,20090430,000000,16.8801,16.9148,16.8107,16.8731,19712.189565772,0
+UTMD.US,D,20090501,000000,16.8731,16.986,16.8414,16.8414,880.67575065855,0
+UTMD.US,D,20090504,000000,16.8978,16.8978,16.7216,16.8731,6128.3720814175,0
+UTMD.US,D,20090505,000000,16.489,16.69,16.4068,16.69,4405.3986518034,0
+UTMD.US,D,20090506,000000,16.9148,16.9148,16.5057,16.8731,11439.695215263,0
+UTMD.US,D,20090507,000000,17.0246,17.2523,16.786,16.786,10909.471856208,0
+UTMD.US,D,20090508,000000,16.8504,17.0177,16.8504,16.8574,8026.0667322058,0
+UTMD.US,D,20090511,000000,16.1929,17.1345,16.1929,16.8731,4411.4583473355,0
+UTMD.US,D,20090512,000000,16.5989,17.1831,16.5989,16.8335,9582.3985346885,0
+UTMD.US,D,20090513,000000,16.9148,17.0019,16.6681,16.9148,1891.6349552562,0
+UTMD.US,D,20090514,000000,16.5305,17.1197,16.5305,17.1197,1240.2176855605,0
+UTMD.US,D,20090515,000000,17.0246,17.0246,16.8731,16.8731,4409.4384488248,0
+UTMD.US,D,20090518,000000,17.1108,17.1108,16.8335,16.8414,12210.286497089,0
+UTMD.US,D,20090519,000000,17.0553,17.1682,16.7296,16.8731,23736.837348311,0
+UTMD.US,D,20090520,000000,17.0949,17.0949,16.7959,16.7959,14288.762064584,0
+UTMD.US,D,20090521,000000,16.8731,17.1435,16.8641,16.8731,33897.936806311,0
+UTMD.US,D,20090522,000000,16.8731,17.1108,16.7959,16.9533,11634.615421544,0
+UTMD.US,D,20090526,000000,17.1831,17.5177,17.0077,17.5177,6999.958288778,0
+UTMD.US,D,20090527,000000,17.586,17.586,17.4207,17.4207,259.55695862299,0
+UTMD.US,D,20090528,000000,17.6424,17.6424,17.4207,17.6157,1798.7196237648,0
+UTMD.US,D,20090529,000000,17.6424,18.897,17.6424,18.897,6810.0878287736,0
+UTMD.US,D,20090601,000000,18.9207,19.0455,17.3593,17.9939,5620.3676059803,0
+UTMD.US,D,20090602,000000,17.9207,19.0068,17.6424,18.0237,11280.123232919,0
+UTMD.US,D,20090603,000000,18.5059,20.0337,17.8068,17.8068,46956.580677888,0
+UTMD.US,D,20090604,000000,17.5396,18.5148,17.5396,18.4811,8066.4647024195,0
+UTMD.US,D,20090605,000000,18.5653,18.7712,18.1801,18.3673,2152.2018631346,0
+UTMD.US,D,20090608,000000,18.5564,18.5564,18.195,18.2445,1639.1476414207,0
+UTMD.US,D,20090609,000000,17.9296,18.2851,17.9296,18.1673,3351.011629226,0
+UTMD.US,D,20090610,000000,18.0168,18.2048,17.1028,18.0415,1533.1029696097,0
+UTMD.US,D,20090611,000000,18.1732,18.7961,18.0237,18.6039,14394.806736395,0
+UTMD.US,D,20090612,000000,17.3999,18.5653,17.3999,18.4049,2733.9326342118,0
+UTMD.US,D,20090615,000000,18.5653,18.5653,18.2128,18.2692,2686.4650192108,0
+UTMD.US,D,20090616,000000,18.2534,18.5237,18.0475,18.0554,7192.8585965484,0
+UTMD.US,D,20090617,000000,17.8712,18.3266,16.986,18.1029,13737.329771167,0
+UTMD.US,D,20090618,000000,18.1732,18.4128,17.794,18.4128,3918.6031107284,0
+UTMD.US,D,20090619,000000,18.705,19.1742,17.6157,19.1742,4966.9304377738,0
+UTMD.US,D,20090622,000000,18.6733,18.9771,18.0632,18.9287,6569.7199060022,0
+UTMD.US,D,20090623,000000,19.0208,19.0208,17.7613,18.9771,1990.6099822798,0
+UTMD.US,D,20090624,000000,19.0208,19.1742,18.6197,18.9464,5670.8650687474,0
+UTMD.US,D,20090625,000000,19.1742,19.3653,18.2128,18.8702,28522.986869379,0
+UTMD.US,D,20090626,000000,19.1039,20.0059,18.1801,19.5722,546481.52216724,0
+UTMD.US,D,20090629,000000,19.5634,19.5634,19.0535,19.3653,15685.521884723,0
+UTMD.US,D,20090630,000000,19.6336,20.611,19.0298,20.4891,16948.968403155,0
+UTMD.US,D,20090701,000000,20.6377,21.4268,20.4663,21.2862,11011.476730998,0
+UTMD.US,D,20090702,000000,21.3863,21.4575,20.0337,20.8545,4394.2892099946,0
+UTMD.US,D,20090706,000000,20.9288,21.4744,20.7842,21.3317,16743.948704321,0
+UTMD.US,D,20090707,000000,21.4744,22.1646,21.2545,22.1646,17280.231758908,0
+UTMD.US,D,20090708,000000,22.1646,22.1646,21.3863,21.5081,9170.3392385087,0
+UTMD.US,D,20090709,000000,21.6327,22.1456,21.6327,21.9665,12188.067613472,0
+UTMD.US,D,20090710,000000,21.9823,22.0982,21.6664,22.0982,3203.559037946,0
+UTMD.US,D,20090713,000000,22.0922,22.4001,21.6664,21.8981,20158.587136633,0
+UTMD.US,D,20090714,000000,21.8635,22.0545,21.8545,21.8714,7721.0620570924,0
+UTMD.US,D,20090715,000000,21.8635,22.0842,21.7744,22.0466,16527.819563678,0
+UTMD.US,D,20090716,000000,21.9595,22.0725,21.7665,22.0725,8074.5442964623,0
+UTMD.US,D,20090717,000000,22.0922,22.0922,20.712,21.9991,9217.8068535098,0
+UTMD.US,D,20090720,000000,21.9268,22.0545,21.6664,22.0308,26957.565523599,0
+UTMD.US,D,20090721,000000,22.0922,22.0922,21.6497,22.0545,21608.874267306,0
+UTMD.US,D,20090722,000000,21.8635,22.9477,21.4744,22.2298,28324.026866077,0
+UTMD.US,D,20090723,000000,22.6893,23.0863,21.713,22.0308,29030.991344816,0
+UTMD.US,D,20090724,000000,20.6604,22.3536,20.6377,21.8981,18496.210662341,0
+UTMD.US,D,20090727,000000,21.7368,22.0842,21.3783,22.0545,12263.813807622,0
+UTMD.US,D,20090728,000000,21.8714,22.0545,21.6971,22.0545,9153.170101168,0
+UTMD.US,D,20090729,000000,21.8892,22.0545,21.2377,22.0466,13393.94702435,0
+UTMD.US,D,20090730,000000,22.0466,22.0545,21.2932,22.0545,6574.7696522789,0
+UTMD.US,D,20090731,000000,21.9338,21.9338,21.6804,21.8635,10876.143530782,0
+UTMD.US,D,20090803,000000,22.0545,22.0545,21.8714,22.0466,32347.664699361,0
+UTMD.US,D,20090804,000000,21.6891,22.0545,21.5308,22.0545,11313.451558345,0
+UTMD.US,D,20090805,000000,22.0545,22.0545,21.8545,21.9665,5464.8354206576,0
+UTMD.US,D,20090806,000000,21.7833,21.9823,21.6804,21.9595,8415.907144768,0
+UTMD.US,D,20090807,000000,22.0238,22.0378,21.7041,21.7665,17620.584657958,0
+UTMD.US,D,20090810,000000,21.713,21.9338,21.5693,21.6804,7312.0326086788,0
+UTMD.US,D,20090811,000000,21.7595,21.808,21.418,21.5693,9803.5774216084,0
+UTMD.US,D,20090812,000000,21.5693,22.0378,21.4347,21.6804,26613.172827527,0
+UTMD.US,D,20090813,000000,21.6664,21.9744,21.3863,21.9744,6797.9684377096,0
+UTMD.US,D,20090814,000000,21.6327,21.9744,21.3863,21.5308,14656.383593529,0
+UTMD.US,D,20090817,000000,21.6664,21.9665,21.6327,21.6327,2069.3860241965,0
+UTMD.US,D,20090818,000000,21.6804,21.9744,21.6804,21.9744,6120.2924873748,0
+UTMD.US,D,20090819,000000,21.9744,22.7824,21.6664,21.9516,10834.735611313,0
+UTMD.US,D,20090820,000000,21.9991,22.7041,21.5952,22.0922,5190.1292232045,0
+UTMD.US,D,20090821,000000,22.4417,22.4417,21.6734,22.205,12789.997369656,0
+UTMD.US,D,20090824,000000,22.1961,22.2545,21.8714,21.8714,5035.6069871371,0
+UTMD.US,D,20090825,000000,22.1071,22.1646,21.7991,21.8635,6017.2776633299,0
+UTMD.US,D,20090826,000000,22.0922,22.719,21.7744,22.0842,41067.566569987,0
+UTMD.US,D,20090827,000000,22.0725,22.514,21.8714,22.221,33918.135791418,0
+UTMD.US,D,20090828,000000,21.9892,21.9892,21.5239,21.5239,7072.6746351627,0
+UTMD.US,D,20090831,000000,21.5081,21.6734,21.2149,21.3317,18281.091470952,0
+UTMD.US,D,20090901,000000,21.3703,21.713,21.3703,21.411,9843.9753918221,0
+UTMD.US,D,20090902,000000,21.404,21.6804,21.404,21.4427,5793.0689286439,0
+UTMD.US,D,20090903,000000,21.3863,21.5081,21.0704,21.3387,10822.616220249,0
+UTMD.US,D,20090904,000000,21.308,21.5693,20.9922,21.4902,6525.2821387671,0
+UTMD.US,D,20090908,000000,21.4654,21.5466,21.2456,21.5466,3497.4542712506,0
+UTMD.US,D,20090909,000000,21.5605,21.8545,21.5239,21.7218,8822.9166946709,0
+UTMD.US,D,20090910,000000,21.61,21.9595,21.61,21.9041,2773.3206551702,0
+UTMD.US,D,20090911,000000,21.7665,21.9595,21.7041,21.8635,3055.0964974107,0
+UTMD.US,D,20090914,000000,21.619,22.015,21.619,22.015,17618.564759448,0
+UTMD.US,D,20090915,000000,21.814,22.0922,21.6664,22.0922,4401.358854782,0
+UTMD.US,D,20090916,000000,22.0071,22.0071,21.8635,21.9516,3751.9614835969,0
+UTMD.US,D,20090917,000000,21.8804,21.8981,21.6584,21.8981,4535.6821057426,0
+UTMD.US,D,20090918,000000,21.8635,21.8635,21.2377,21.2377,18901.200313732,0
+UTMD.US,D,20090921,000000,21.2298,21.9338,21.1793,21.4842,24376.135226944,0
+UTMD.US,D,20090922,000000,21.4744,21.8467,21.3536,21.5516,4058.986057221,0
+UTMD.US,D,20090923,000000,21.6417,21.9991,21.3317,21.9991,5614.3079104482,0
+UTMD.US,D,20090924,000000,21.8892,22.015,21.7288,21.8308,4450.8463682939,0
+UTMD.US,D,20090925,000000,21.7912,22.0545,21.7744,22.0545,3245.9769066704,0
+UTMD.US,D,20090928,000000,21.9595,22.0982,21.7288,22.0308,2693.5346639981,0
+UTMD.US,D,20090929,000000,21.8714,22.2298,21.8714,22.2298,1398.7797186492,0
+UTMD.US,D,20090930,000000,22.015,22.7259,22.015,22.4923,17415.564959124,0
+UTMD.US,D,20091001,000000,22.4754,22.4754,22.1723,22.1883,3914.563313707,0
+UTMD.US,D,20091002,000000,22.3536,22.3773,21.8635,22.1239,4530.6323594659,0
+UTMD.US,D,20091005,000000,22.4754,22.4754,21.6891,21.7218,3558.0512265712,0
+UTMD.US,D,20091006,000000,21.7041,22.4754,21.4744,22.4754,23505.558968838,0
+UTMD.US,D,20091007,000000,22.2457,22.7338,21.9338,22.6408,13881.75251468,0
+UTMD.US,D,20091008,000000,22.5941,22.8228,22.0842,22.3704,14266.543180966,0
+UTMD.US,D,20091009,000000,22.4843,22.7338,22.1239,22.3773,6376.8195982318,0
+UTMD.US,D,20091012,000000,21.3259,22.31,21.3259,22.0378,18477.021626489,0
+UTMD.US,D,20091013,000000,21.7991,22.3149,21.5605,22.2714,20997.854967823,0
+UTMD.US,D,20091014,000000,22.2794,22.5001,21.7288,22.5001,29732.90607728,0
+UTMD.US,D,20091015,000000,22.3626,22.5081,21.8387,22.2952,16750.008399853,0
+UTMD.US,D,20091016,000000,22.3021,22.4576,21.8308,22.2952,6371.7698519551,0
+UTMD.US,D,20091019,000000,22.5784,22.8161,21.713,22.8071,20958.466946865,0
+UTMD.US,D,20091020,000000,22.4754,22.7991,22.3219,22.7991,9240.0257371274,0
+UTMD.US,D,20091021,000000,22.7903,22.9734,22.4001,22.8823,19266.801944166,0
+UTMD.US,D,20091022,000000,22.913,22.913,22.2377,22.6249,6302.0833533364,0
+UTMD.US,D,20091023,000000,22.015,22.514,22.015,22.4417,6708.082953984,0
+UTMD.US,D,20091026,000000,22.3923,23.0101,22.2457,23.0101,6689.9038673879,0
+UTMD.US,D,20091027,000000,22.711,22.711,22.521,22.521,4301.3738785032,0
+UTMD.US,D,20091028,000000,22.2545,22.7338,22.2545,22.4328,11408.386788348,0
+UTMD.US,D,20091029,000000,21.601,22.4664,21.601,22.4664,5603.1984686395,0
+UTMD.US,D,20091030,000000,22.4249,22.6556,22.4249,22.4249,10803.427184398,0
+UTMD.US,D,20091102,000000,22.205,22.4497,21.9991,22.4497,6863.6151393067,0
+UTMD.US,D,20091103,000000,22.2952,22.6724,22.015,22.6724,7817.00723635,0
+UTMD.US,D,20091104,000000,22.711,22.9566,22.1961,22.4328,9254.1650267021,0
+UTMD.US,D,20091105,000000,22.4576,22.7259,22.3476,22.6803,6995.9184917567,0
+UTMD.US,D,20091106,000000,22.4328,22.6487,22.1546,22.6487,7159.5302711221,0
+UTMD.US,D,20091109,000000,22.2872,22.6338,22.1803,22.6338,8238.1560758277,0
+UTMD.US,D,20091110,000000,22.5941,22.6249,22.3219,22.3219,8517.9120195575,0
+UTMD.US,D,20091111,000000,22.5001,22.5873,22.3289,22.5625,5900.1235497102,0
+UTMD.US,D,20091112,000000,22.2872,22.4754,22.2545,22.3149,7813.977388584,0
+UTMD.US,D,20091113,000000,22.2545,22.521,22.2545,22.4001,9199.6277669137,0
+UTMD.US,D,20091116,000000,22.2545,22.6249,22.2545,22.6249,26994.933646046,0
+UTMD.US,D,20091117,000000,22.6111,22.6249,22.3626,22.6031,6366.7201056784,0
+UTMD.US,D,20091118,000000,22.5694,22.6249,22.31,22.5001,3746.9117373202,0
+UTMD.US,D,20091119,000000,22.408,22.6645,22.2377,22.2377,5031.5671901157,0
+UTMD.US,D,20091120,000000,22.1071,22.4664,22.1071,22.3923,6460.6453864252,0
+UTMD.US,D,20091123,000000,22.6249,22.6249,22.5625,22.6249,6974.7095573944,0
+UTMD.US,D,20091124,000000,22.6408,22.6408,22.2714,22.5457,8795.6480647768,0
+UTMD.US,D,20091125,000000,22.5873,22.6031,22.3387,22.5694,2307.7340484573,0
+UTMD.US,D,20091127,000000,22.2872,22.4754,21.6971,21.9665,5550.6811073617,0
+UTMD.US,D,20091130,000000,22.0378,22.5377,21.6664,22.5377,9621.7865556468,0
+UTMD.US,D,20091201,000000,22.5546,22.5694,22.2457,22.3923,10091.412959381,0
+UTMD.US,D,20091202,000000,22.2635,22.5001,22.2635,22.5001,8410.8573984913,0
+UTMD.US,D,20091203,000000,22.5873,22.618,22.1319,22.1319,11587.147806543,0
+UTMD.US,D,20091204,000000,22.3387,22.6249,22.3387,22.6249,8342.180849128,0
+UTMD.US,D,20091207,000000,22.6962,22.6962,22.2952,22.6111,12605.176655928,0
+UTMD.US,D,20091208,000000,22.5941,22.6249,22.2952,22.4664,8109.8925203993,0
+UTMD.US,D,20091209,000000,22.3626,22.8962,22.3219,22.8962,23619.683234693,0
+UTMD.US,D,20091210,000000,22.8962,22.8962,22.2714,22.4664,11576.038364735,0
+UTMD.US,D,20091211,000000,22.5873,22.719,22.3704,22.5694,6596.9885358963,0
+UTMD.US,D,20091214,000000,22.5546,22.6408,22.3021,22.6408,2128.9730302617,0
+UTMD.US,D,20091215,000000,22.6249,22.7744,22.4249,22.6556,8946.1305038227,0
+UTMD.US,D,20091216,000000,22.5081,22.6408,22.3387,22.3773,9571.2890928796,0
+UTMD.US,D,20091217,000000,22.4001,23.1755,22.3843,22.3843,39083.01628324,0
+UTMD.US,D,20091218,000000,22.5625,22.8308,22.4001,22.6249,52563.818943549,0
+UTMD.US,D,20091221,000000,22.913,22.913,22.4001,22.618,3825.6877792369,0
+UTMD.US,D,20091222,000000,22.6556,22.6556,22.4249,22.4249,5238.6067874609,0
+UTMD.US,D,20091223,000000,22.4328,22.6249,22.4328,22.4843,2335.0026783516,0
+UTMD.US,D,20091224,000000,22.618,22.6249,22.4497,22.4497,801.89970874185,0
+UTMD.US,D,20091228,000000,22.4328,22.6249,22.3626,22.3704,6973.6996081391,0
+UTMD.US,D,20091229,000000,22.4664,22.6031,22.2635,22.3773,6364.7002071677,0
+UTMD.US,D,20091230,000000,22.4001,22.6962,22.1723,22.6962,9357.1798507471,0
+UTMD.US,D,20091231,000000,22.6803,23.0101,22.4328,22.4923,5603.1984686395,0
+UTMD.US,D,20100104,000000,22.5457,22.8745,22.5457,22.6724,2643.0372012309,0
+UTMD.US,D,20100105,000000,22.5873,22.6893,22.2635,22.2635,5588.0492298094,0
+UTMD.US,D,20100106,000000,22.2794,22.514,22.0982,22.0982,5186.089426183,0
+UTMD.US,D,20100107,000000,21.9417,22.0922,21.6804,21.7041,8439.1359776408,0
+UTMD.US,D,20100108,000000,22.0982,22.0982,21.6971,21.7525,3594.4093997635,0
+UTMD.US,D,20100111,000000,22.015,22.0238,21.3179,21.3179,6949.4608260108,0
+UTMD.US,D,20100112,000000,21.302,22.1546,20.404,21.3951,28805.772660875,0
+UTMD.US,D,20100113,000000,21.5783,21.5783,21.1021,21.1021,7985.6687619922,0
+UTMD.US,D,20100114,000000,21.1021,21.8635,21.0545,21.3536,14576.597602356,0
+UTMD.US,D,20100115,000000,21.3179,21.4427,20.8803,21.1713,13633.304997866,0
+UTMD.US,D,20100119,000000,21.111,21.7447,21.111,21.713,9054.1950741444,0
+UTMD.US,D,20100120,000000,21.5693,21.8387,21.3703,21.7368,3291.4246231608,0
+UTMD.US,D,20100121,000000,22.0545,22.0545,20.9515,21.0001,9864.174376929,0
+UTMD.US,D,20100122,000000,21.0545,21.7991,20.712,21.5693,29950.045167178,0
+UTMD.US,D,20100125,000000,21.1713,22.0922,21.1328,21.4842,22851.111851377,0
+UTMD.US,D,20100126,000000,21.404,21.7368,20.9288,21.2149,11341.730137495,0
+UTMD.US,D,20100127,000000,21.2149,21.8804,21.2149,21.4902,2428.9279590984,0
+UTMD.US,D,20100128,000000,21.5149,22.0308,21.2149,21.5605,12386.017667519,0
+UTMD.US,D,20100129,000000,21.9417,21.9417,21.2723,21.5239,3125.7929452847,0
+UTMD.US,D,20100201,000000,21.5239,21.7595,21.2149,21.3615,4046.8666661569,0
+UTMD.US,D,20100202,000000,21.4575,21.6804,20.9665,20.9665,11722.481006759,0
+UTMD.US,D,20100203,000000,21.0308,21.3863,21.0308,21.0377,2319.8534395214,0
+UTMD.US,D,20100204,000000,21.0624,21.2635,19.9891,20.0396,16966.137540497,0
+UTMD.US,D,20100205,000000,20.5139,20.8734,20.2594,20.8466,5548.661208851,0
+UTMD.US,D,20100208,000000,20.7684,21.0624,20.0337,20.0703,14333.199831819,0
+UTMD.US,D,20100209,000000,20.2594,20.6377,20.2594,20.4891,2153.2118123899,0
+UTMD.US,D,20100210,000000,20.2833,21.1328,20.2594,20.5851,9824.7863559706,0
+UTMD.US,D,20100211,000000,20.7842,20.9832,20.2673,20.5545,21772.48604667,0
+UTMD.US,D,20100212,000000,20.4516,20.506,20.3971,20.4663,2885.4250225132,0
+UTMD.US,D,20100216,000000,20.8734,20.8803,20.4119,20.7763,5143.6715574587,0
+UTMD.US,D,20100217,000000,20.4891,20.8734,20.4891,20.7436,6198.0585800361,0
+UTMD.US,D,20100218,000000,20.5614,21.0545,20.5277,20.8634,17821.564559771,0
+UTMD.US,D,20100219,000000,20.9368,20.9832,20.712,20.8961,21390.725228152,0
+UTMD.US,D,20100222,000000,20.712,20.9665,20.712,20.8169,9476.3538628775,0
+UTMD.US,D,20100223,000000,20.8961,21.4268,20.6763,20.9595,28660.339968106,0
+UTMD.US,D,20100224,000000,20.7842,21.0069,20.5941,20.603,2437.0075531411,0
+UTMD.US,D,20100225,000000,20.6377,21.2545,20.6377,21.0069,1733.0729221675,0
+UTMD.US,D,20100226,000000,21.1545,21.1545,20.7278,20.9288,3055.0964974107,0
+UTMD.US,D,20100301,000000,20.8961,21.1793,20.8961,21.111,2064.3362779198,0
+UTMD.US,D,20100302,000000,21.1872,21.6327,21.1872,21.6327,7298.9032683593,0
+UTMD.US,D,20100303,000000,21.6664,22.3289,21.3703,22.0982,9139.0308115931,0
+UTMD.US,D,20100304,000000,21.6417,22.205,21.2862,21.4268,16590.43641751,0
+UTMD.US,D,20100305,000000,21.4744,21.6804,21.4744,21.6497,4412.4682965909,0
+UTMD.US,D,20100308,000000,21.5873,21.8981,21.5605,21.8981,9412.7270597909,0
+UTMD.US,D,20100309,000000,21.8545,22.3536,21.8308,22.3536,3538.8621907196,0
+UTMD.US,D,20100310,000000,22.0308,22.3923,21.7833,22.31,2822.8081686819,0
+UTMD.US,D,20100311,000000,22.2457,22.2457,21.6891,22.2457,3361.1111217794,0
+UTMD.US,D,20100312,000000,22.205,22.2377,21.8804,21.8804,1039.2377837473,0
+UTMD.US,D,20100315,000000,21.9744,21.9892,21.61,21.7833,4103.4238244561,0
+UTMD.US,D,20100316,000000,21.3466,21.8714,21.0941,21.8635,1899.7145492991,0
+UTMD.US,D,20100317,000000,21.9744,22.31,21.5239,21.6804,25259.840825368,0
+UTMD.US,D,20100318,000000,21.713,22.0725,21.713,21.9892,7006.0179843101,0
+UTMD.US,D,20100319,000000,22.1239,22.1239,21.6891,21.9744,7620.0671315583,0
+UTMD.US,D,20100322,000000,21.713,22.1546,21.7041,21.8981,20130.308557485,0
+UTMD.US,D,20100323,000000,21.8387,21.9129,21.6891,21.8892,2774.3306044255,0
+UTMD.US,D,20100324,000000,21.713,21.8545,21.713,21.7218,2283.4952663291,0
+UTMD.US,D,20100325,000000,21.7041,21.8308,21.6804,21.6804,3737.8221940221,0
+UTMD.US,D,20100326,000000,21.3783,21.7447,21.3783,21.6497,1768.4211461045,0
+UTMD.US,D,20100329,000000,21.6417,21.8467,21.5466,21.5516,3311.6236082677,0
+UTMD.US,D,20100330,000000,21.6327,21.6734,21.4654,21.4654,5991.018982691,0
+UTMD.US,D,20100331,000000,21.1793,21.6497,21.1793,21.5783,6580.8293478109,0
+UTMD.US,D,20100401,000000,21.5873,21.9338,20.7436,21.2377,12539.529954331,0
+UTMD.US,D,20100405,000000,21.4842,21.4991,21.4744,21.4991,1608.8491637604,0
+UTMD.US,D,20100406,000000,21.5239,21.7041,21.2298,21.7041,4110.4934692435,0
+UTMD.US,D,20100407,000000,22.0545,22.0545,21.2377,21.2545,4683.1346970226,0
+UTMD.US,D,20100408,000000,21.2932,21.4347,21.2932,21.3783,378.73097075339,0
+UTMD.US,D,20100409,000000,21.2219,21.4268,21.1466,21.308,1687.6252056771,0
+UTMD.US,D,20100412,000000,21.418,21.418,21.1793,21.206,3747.9216865756,0
+UTMD.US,D,20100413,000000,21.4902,21.4902,21.2149,21.3536,6563.6602104701,0
+UTMD.US,D,20100414,000000,21.3317,21.8545,21.308,21.8545,1229.1082437516,0
+UTMD.US,D,20100415,000000,21.6734,21.8387,21.3951,21.5952,5107.3133842663,0
+UTMD.US,D,20100416,000000,21.5605,21.7288,21.404,21.5466,5264.8654680997,0
+UTMD.US,D,20100419,000000,21.8545,21.8545,21.411,21.418,5793.0689286439,0
+UTMD.US,D,20100420,000000,21.5605,21.6971,21.404,21.6804,1284.6554527955,0
+UTMD.US,D,20100421,000000,21.6497,21.7912,21.5605,21.6584,2196.6396303697,0
+UTMD.US,D,20100422,000000,21.5605,21.5952,21.411,21.5693,3496.4443219953,0
+UTMD.US,D,20100423,000000,21.4357,21.5645,21.2654,21.5645,6020.3075110959,0
+UTMD.US,D,20100426,000000,21.2149,21.5308,21.2149,21.5308,2039.0875465362,0
+UTMD.US,D,20100427,000000,21.411,21.411,21.411,21.411,2056.256683877,0
+UTMD.US,D,20100428,000000,21.418,21.5516,21.418,21.5239,1709.8440892947,0
+UTMD.US,D,20100429,000000,21.5308,21.713,21.411,21.61,4491.2443385076,0
+UTMD.US,D,20100430,000000,21.411,21.5952,21.411,21.411,6825.2370676037,0
+UTMD.US,D,20100503,000000,21.4654,21.8892,21.411,21.8892,5084.0845513935,0
+UTMD.US,D,20100504,000000,21.7665,21.8467,21.4744,21.6891,10259.064535768,0
+UTMD.US,D,20100505,000000,21.5693,21.6584,21.4744,21.4842,8587.5985181762,0
+UTMD.US,D,20100506,000000,21.4744,21.7288,21.2298,21.3317,9375.3589373432,0
+UTMD.US,D,20100507,000000,21.6327,21.6327,20.5208,20.7278,6487.9140163194,0
+UTMD.US,D,20100510,000000,21.1466,21.4347,20.9288,21.4268,11451.814606328,0
+UTMD.US,D,20100511,000000,20.8466,21.6971,20.8466,21.6417,5497.1537968285,0
+UTMD.US,D,20100512,000000,21.4902,22.2457,21.4842,22.2457,10694.352664821,0
+UTMD.US,D,20100513,000000,22.0982,22.0982,21.4902,21.7833,4660.9158134051,0
+UTMD.US,D,20100514,000000,21.4427,21.7447,21.3317,21.5466,4716.4630224488,0
+UTMD.US,D,20100517,000000,21.5605,21.9417,21.2932,21.3259,10831.705763547,0
+UTMD.US,D,20100518,000000,21.5081,21.8467,20.5456,20.5456,3434.8374174194,0
+UTMD.US,D,20100519,000000,20.7357,21.0069,20.603,20.7198,5568.8601939578,0
+UTMD.US,D,20100520,000000,20.5614,21.1872,20.2921,20.2921,24977.055033872,0
+UTMD.US,D,20100521,000000,20.1425,21.0219,20.1425,20.4446,12316.3311689,0
+UTMD.US,D,20100524,000000,20.7198,20.7198,19.8405,19.8732,7441.3061133626,0
+UTMD.US,D,20100525,000000,19.8347,20.2059,19.8347,19.9485,4755.8510434072,0
+UTMD.US,D,20100526,000000,20.404,20.404,19.9049,19.9049,2676.3655266573,0
+UTMD.US,D,20100527,000000,20.497,20.497,20.0337,20.4753,3554.0114295498,0
+UTMD.US,D,20100528,000000,20.1732,20.5367,20.1654,20.2673,4500.3338818056,0
+UTMD.US,D,20100601,000000,20.2366,20.6604,20.0337,20.0337,11845.694815911,0
+UTMD.US,D,20100602,000000,20.0476,21.7288,20.0476,21.0308,2749.0818730419,0
+UTMD.US,D,20100603,000000,21.0308,21.1466,20.1425,20.9119,10106.562198211,0
+UTMD.US,D,20100604,000000,20.497,21.2456,20.3634,20.3634,16479.341999421,0
+UTMD.US,D,20100607,000000,20.6377,20.9665,20.1732,20.3495,12438.535028796,0
+UTMD.US,D,20100608,000000,20.3792,20.4357,20.2366,20.2594,3939.8120450906,0
+UTMD.US,D,20100609,000000,20.5208,20.5614,20.2594,20.4357,2199.6694781357,0
+UTMD.US,D,20100610,000000,20.5456,21.0377,20.0337,20.8238,9879.3236157591,0
+UTMD.US,D,20100611,000000,20.4119,20.4119,20.0564,20.4119,12443.584775073,0
+UTMD.US,D,20100614,000000,20.6377,20.704,20.4119,20.5139,6549.5209208953,0
+UTMD.US,D,20100615,000000,20.2516,21.0377,20.2516,20.9368,6446.5060968504,0
+UTMD.US,D,20100616,000000,20.8307,20.8307,20.3971,20.4516,709.99432650569,0
+UTMD.US,D,20100617,000000,20.5208,20.5208,20.1802,20.1802,3618.6481818917,0
+UTMD.US,D,20100618,000000,20.2753,20.7357,20.1802,20.3723,17559.987702638,0
+UTMD.US,D,20100621,000000,20.712,20.7595,20.1258,20.1337,3760.0410776397,0
+UTMD.US,D,20100622,000000,20.1495,20.6287,19.7931,19.7931,6089.9940097145,0
+UTMD.US,D,20100623,000000,19.9258,20.2673,19.7694,20.0396,7414.0374834683,0
+UTMD.US,D,20100624,000000,19.7841,20.2059,19.3426,19.3426,28619.941997892,0
+UTMD.US,D,20100625,000000,19.4832,20.7436,19.4832,19.6495,428698.21016145,0
+UTMD.US,D,20100628,000000,19.491,19.8258,19.301,19.4039,25253.781129836,0
+UTMD.US,D,20100629,000000,19.1742,19.5247,19.1742,19.2525,8106.8626726332,0
+UTMD.US,D,20100630,000000,19.1742,19.5465,18.9951,19.1109,4361.9708338237,0
+UTMD.US,D,20100701,000000,19.0535,19.2119,18.49,18.8029,12793.027217422,0
+UTMD.US,D,20100702,000000,18.8098,19.491,18.8029,19.2119,16983.306677837,0
+UTMD.US,D,20100706,000000,19.7119,19.7367,19.3099,19.3574,2028.9880539828,0
+UTMD.US,D,20100707,000000,18.8792,19.4743,18.8098,19.2525,5203.2585635239,0
+UTMD.US,D,20100708,000000,19.3812,19.4356,19.293,19.4356,2957.1314196425,0
+UTMD.US,D,20100709,000000,19.6495,19.6495,19.293,19.3356,1737.1127191888,0
+UTMD.US,D,20100712,000000,19.6653,19.6653,19.1742,19.1891,3719.643107426,0
+UTMD.US,D,20100713,000000,19.3099,19.7614,19.3099,19.705,1764.3813490831,0
+UTMD.US,D,20100714,000000,19.3653,19.4832,19.2296,19.3356,12640.524879865,0
+UTMD.US,D,20100715,000000,19.3356,19.3356,19.0455,19.2208,4710.4033269168,0
+UTMD.US,D,20100716,000000,19.0692,19.0692,18.7624,18.7624,3811.5484896621,0
+UTMD.US,D,20100719,000000,18.7624,19.3356,18.7128,19.1039,7902.8529230541,0
+UTMD.US,D,20100720,000000,19.0455,19.2603,18.8633,19.0208,4599.3089088291,0
+UTMD.US,D,20100721,000000,19.1812,19.197,18.7307,18.7534,11129.640793873,0
+UTMD.US,D,20100722,000000,18.8465,19.2842,18.8465,19.2842,2912.6936524074,0
+UTMD.US,D,20100723,000000,19.2445,19.2445,18.9693,19.2049,2038.0775972809,0
+UTMD.US,D,20100726,000000,19.0949,19.3515,18.999,19.3515,880.67575065855,0
+UTMD.US,D,20100727,000000,19.3574,19.3574,18.8702,18.9129,11079.143331106,0
+UTMD.US,D,20100728,000000,18.9287,19.0298,18.8792,18.9464,2389.5399381401,0
+UTMD.US,D,20100729,000000,18.8228,19.1812,18.8029,19.0208,8944.110605312,0
+UTMD.US,D,20100730,000000,19.0208,19.0208,18.8792,18.9851,1671.4660175917,0
+UTMD.US,D,20100802,000000,19.1039,19.2683,18.6287,19.1129,4513.463222125,0
+UTMD.US,D,20100803,000000,19.1495,19.1742,18.7307,19.1742,2074.4357704732,0
+UTMD.US,D,20100804,000000,19.1663,19.3574,19.0614,19.3574,1535.1228681204,0
+UTMD.US,D,20100805,000000,19.3574,19.3574,18.9604,19.3574,927.1334164043,0
+UTMD.US,D,20100806,000000,19.2603,19.2603,18.9931,18.9931,1199.8197153468,0
+UTMD.US,D,20100809,000000,19.2296,19.301,19.1129,19.301,635.25808161035,0
+UTMD.US,D,20100810,000000,19.3515,19.508,18.8395,19.1495,1639.1476414207,0
+UTMD.US,D,20100811,000000,19.1039,19.1039,18.8702,18.9851,3821.6479822156,0
+UTMD.US,D,20100812,000000,18.9534,19.7455,18.8465,19.2445,30566.114212937,0
+UTMD.US,D,20100813,000000,19.2049,19.5951,19.0535,19.1228,12004.256848999,0
+UTMD.US,D,20100816,000000,19.3099,19.3099,19.3099,19.3099,126.24365691779,0
+UTMD.US,D,20100817,000000,19.1228,19.6653,19.1228,19.6653,3095.4944676244,0
+UTMD.US,D,20100818,000000,19.5554,19.6653,18.9851,19.6653,1000.8597120443,0
+UTMD.US,D,20100819,000000,19.6653,19.6653,19.6248,19.6336,495.88508437311,0
+UTMD.US,D,20100820,000000,19.4515,19.4515,19.2603,19.4267,833.20813565746,0
+UTMD.US,D,20100823,000000,19.4039,19.5634,19.1742,19.5634,2871.2857329383,0
+UTMD.US,D,20100824,000000,19.4436,20.0059,19.2119,19.8654,7130.2417427172,0
+UTMD.US,D,20100825,000000,19.8347,19.9981,19.6336,19.9981,1135.1829630048,0
+UTMD.US,D,20100827,000000,19.8971,20.1425,19.8971,20.0337,1532.0930203544,0
+UTMD.US,D,20100830,000000,19.9664,19.9664,19.9664,19.9664,172.70132266354,0
+UTMD.US,D,20100831,000000,20.0307,20.5159,19.9297,20.3892,1803.7693700415,0
+UTMD.US,D,20100901,000000,20.2673,20.2673,20.2516,20.2516,1256.3768736459,0
+UTMD.US,D,20100902,000000,20.5139,20.5139,20.2673,20.404,537.29300384214,0
+UTMD.US,D,20100903,000000,20.5139,20.712,20.2833,20.712,3100.5442139011,0
+UTMD.US,D,20100907,000000,20.3257,20.4277,20.3257,20.404,1004.8995090657,0
+UTMD.US,D,20100908,000000,20.506,20.5139,20.506,20.5139,1639.1476414207,0
+UTMD.US,D,20100909,000000,20.6881,20.712,20.3416,20.4119,3024.7980197504,0
+UTMD.US,D,20100910,000000,20.4209,20.7684,20.4209,20.7684,1979.5005404711,0
+UTMD.US,D,20100913,000000,20.9832,21.0129,20.6377,20.8545,2556.1815652715,0
+UTMD.US,D,20100914,000000,21.0624,21.4744,20.5208,21.1545,5949.6110632219,0
+UTMD.US,D,20100915,000000,20.8734,20.8734,20.8734,20.8734,137.35309872656,0
+UTMD.US,D,20100916,000000,19.9485,21.0941,19.9485,20.9762,1021.0586971511,0
+UTMD.US,D,20100917,000000,21.0941,21.3259,20.4119,21.3259,4675.0551029798,0
+UTMD.US,D,20100920,000000,21.1872,21.4744,20.8961,21.4744,5766.8102480049,0
+UTMD.US,D,20100921,000000,20.9832,21.6664,20.9832,21.411,3115.6934527313,0
+UTMD.US,D,20100922,000000,21.5239,21.5239,21.4744,21.4744,880.67575065855,0
+UTMD.US,D,20100923,000000,21.4744,21.5466,21.3951,21.4744,1463.4164709911,0
+UTMD.US,D,20100924,000000,22.0308,22.0725,20.7595,21.4842,3543.9119369963,0
+UTMD.US,D,20100927,000000,21.6584,22.3843,21.6417,22.3843,2561.2313115482,0
+UTMD.US,D,20100928,000000,22.6338,22.6338,22.1646,22.4328,6982.7891514371,0
+UTMD.US,D,20100929,000000,22.0922,22.1723,22.0725,22.1456,1639.1476414207,0
+UTMD.US,D,20100930,000000,22.2477,22.511,22.0476,22.4367,7255.4754503796,0
+UTMD.US,D,20101001,000000,22.9972,23.1843,22.2457,23.1843,17462.02262487,0
+UTMD.US,D,20101004,000000,23.0863,23.1675,22.8882,23.1675,15575.43741589,0
+UTMD.US,D,20101005,000000,23.2052,23.2506,23.0942,23.212,2316.8235917554,0
+UTMD.US,D,20101006,000000,23.2427,23.2427,22.8388,22.8478,2578.4004488891,0
+UTMD.US,D,20101007,000000,22.8228,23.3655,22.8228,22.8388,1138.2128107708,0
+UTMD.US,D,20101008,000000,22.8478,23.0101,22.8308,23.0101,3764.080874661,0
+UTMD.US,D,20101011,000000,22.8161,22.8161,21.9595,22.5288,3779.2301134911,0
+UTMD.US,D,20101013,000000,22.015,22.015,21.5081,21.601,2058.2765823878,0
+UTMD.US,D,20101014,000000,21.8635,21.8635,21.8635,21.8635,378.73097075339,0
+UTMD.US,D,20101018,000000,21.8635,21.8635,21.3783,21.3783,3447.9667577389,0
+UTMD.US,D,20101019,000000,21.5149,21.5149,21.1328,21.5081,2776.3505029362,0
+UTMD.US,D,20101020,000000,21.8714,22.3219,21.7744,22.1377,635.25808161035,0
+UTMD.US,D,20101022,000000,22.3923,22.3923,22.2377,22.2377,259.55695862299,0
+UTMD.US,D,20101025,000000,22.3704,22.8228,21.0001,22.0842,2017.8786121741,0
+UTMD.US,D,20101026,000000,22.2457,22.2457,21.9595,21.9991,693.83513842021,0
+UTMD.US,D,20101027,000000,21.5466,22.1239,21.5466,21.9129,7446.3558596393,0
+UTMD.US,D,20101028,000000,22.1319,22.1319,21.6584,21.6584,2542.0422756968,0
+UTMD.US,D,20101029,000000,21.808,21.8159,21.7437,21.7437,378.73097075339,0
+UTMD.US,D,20101101,000000,22.1803,22.1803,21.6664,21.6664,880.67575065855,0
+UTMD.US,D,20101102,000000,22.1239,22.6487,21.8714,22.6487,10369.1490046,0
+UTMD.US,D,20101103,000000,22.0842,22.5546,22.0842,22.0842,1211.9391064109,0
+UTMD.US,D,20101104,000000,22.0793,22.8478,21.9516,22.7744,4116.5531647755,0
+UTMD.US,D,20101105,000000,22.7497,22.7824,22.719,22.7417,1444.2274351396,0
+UTMD.US,D,20101108,000000,22.2952,22.4576,22.2545,22.2545,505.98457692653,0
+UTMD.US,D,20101109,000000,22.3021,22.5457,22.1646,22.1646,1385.6503783297,0
+UTMD.US,D,20101110,000000,22.4328,22.5288,22.1803,22.3289,1223.0485482196,0
+UTMD.US,D,20101111,000000,22.2377,22.2714,22.1456,22.1723,2032.0179017489,0
+UTMD.US,D,20101112,000000,22.514,22.514,22.0793,22.0793,4375.1001741432,0
+UTMD.US,D,20101115,000000,22.1723,22.3773,21.9417,22.3773,378.73097075339,0
+UTMD.US,D,20101116,000000,22.2635,22.521,22.1723,22.2377,1954.2518090875,0
+UTMD.US,D,20101117,000000,22.2457,22.6031,22.1723,22.6031,3538.8621907196,0
+UTMD.US,D,20101118,000000,22.2298,22.2635,22.1071,22.221,3530.7825966769,0
+UTMD.US,D,20101119,000000,22.2457,22.2457,22.2457,22.2457,126.24365691779,0
+UTMD.US,D,20101122,000000,22.1723,22.3219,22.1723,22.2952,10068.184126508,0
+UTMD.US,D,20101123,000000,22.2457,22.2457,22.015,22.015,2267.3360782436,0
+UTMD.US,D,20101124,000000,22.3219,22.3219,22.015,22.015,378.73097075339,0
+UTMD.US,D,20101126,000000,21.8714,22.3773,21.8714,22.3773,880.67575065855,0
+UTMD.US,D,20101129,000000,22.0725,22.2457,21.8804,22.0238,6854.5255960087,0
+UTMD.US,D,20101130,000000,21.9031,21.9031,20.8841,20.8841,10513.571748114,0
+UTMD.US,D,20101201,000000,21.3317,21.6584,21.2149,21.4575,3893.3543793448,0
+UTMD.US,D,20101202,000000,20.3723,21.4347,20.3723,21.3317,9524.8314271339,0
+UTMD.US,D,20101203,000000,21.4654,21.4654,20.8307,20.9208,2871.2857329383,0
+UTMD.US,D,20101206,000000,21.0941,21.4654,21.0941,21.206,1005.909458321,0
+UTMD.US,D,20101207,000000,21.4744,21.4744,21.2635,21.4427,676.66600107939,0
+UTMD.US,D,20101208,000000,21.4347,21.4575,21.1387,21.3615,1509.8741367369,0
+UTMD.US,D,20101209,000000,21.3615,21.4575,21.3615,21.3615,2659.1963893165,0
+UTMD.US,D,20101210,000000,21.4575,22.2377,21.4506,22.2377,21140.257812826,0
+UTMD.US,D,20101213,000000,22.5941,22.7259,22.0725,22.0725,7083.7840769714,0
+UTMD.US,D,20101214,000000,22.1239,22.9279,22.015,22.9209,12165.848729855,0
+UTMD.US,D,20101215,000000,22.9566,22.9566,21.9199,22.0071,1967.3811494069,0
+UTMD.US,D,20101216,000000,22.1159,22.6536,21.3883,22.2813,17858.932682219,0
+UTMD.US,D,20101217,000000,21.6891,21.9129,21.2377,21.2377,10946.839978656,0
+UTMD.US,D,20101220,000000,21.418,21.7833,20.6446,20.9665,4572.040278935,0
+UTMD.US,D,20101221,000000,20.8466,21.7744,20.7763,21.4991,35910.765672209,0
+UTMD.US,D,20101222,000000,21.4991,21.4991,21.4991,21.4991,240.36792277148,0
+UTMD.US,D,20101223,000000,21.1238,21.5396,21.0219,21.111,5673.8949165135,0
+UTMD.US,D,20101227,000000,21.5396,21.5396,21.2545,21.4744,1259.4067214119,0
+UTMD.US,D,20101228,000000,21.1328,21.1328,21.111,21.111,726.15351459116,0
+UTMD.US,D,20101229,000000,21.1119,21.1119,21.1119,21.1119,443.3677230953,0
+UTMD.US,D,20101230,000000,21.0229,21.1119,20.8209,21.0555,3434.8374174194,0
+UTMD.US,D,20101231,000000,21.5278,21.5278,21.0654,21.3219,1364.4414439676,0
+UTMD.US,D,20110103,000000,21.3536,21.6497,21.2635,21.404,1868.4061223834,0
+UTMD.US,D,20110104,000000,21.2298,21.4654,21.0219,21.2723,5822.3574570488,0
+UTMD.US,D,20110105,000000,21.3863,21.411,21.0129,21.0129,2752.1117208079,0
+UTMD.US,D,20110106,000000,21.0377,21.0377,21.0308,21.0308,788.77036842239,0
+UTMD.US,D,20110107,000000,21.0069,21.0941,20.8238,20.9922,1513.9139337583,0
+UTMD.US,D,20110110,000000,20.9595,21.0624,20.8307,21.0219,1524.0134263117,0
+UTMD.US,D,20110111,000000,20.9515,21.0852,20.8634,21.0852,2555.1716160162,0
+UTMD.US,D,20110112,000000,21.3387,21.3387,21.3387,21.3387,127.25360617313,0
+UTMD.US,D,20110113,000000,21.1021,21.404,21.0624,21.3615,3689.3446297657,0
+UTMD.US,D,20110114,000000,21.4506,21.5466,21.2219,21.2932,1513.9139337583,0
+UTMD.US,D,20110118,000000,21.0624,21.418,21.0624,21.418,1120.0337241747,0
+UTMD.US,D,20110119,000000,21.0624,21.1962,21.0624,21.1962,1004.8995090657,0
+UTMD.US,D,20110120,000000,21.0624,21.3179,20.8307,20.8634,1865.3762746174,0
+UTMD.US,D,20110121,000000,20.8634,20.9832,20.8634,20.9445,608.99940097145,0
+UTMD.US,D,20110124,000000,21.3863,21.3863,20.8803,21.1466,1099.8347390678,0
+UTMD.US,D,20110125,000000,21.2377,21.2377,21.0219,21.206,672.62620405802,0
+UTMD.US,D,20110126,000000,21.1328,21.302,21.1238,21.1387,1135.1829630048,0
+UTMD.US,D,20110127,000000,21.111,21.3783,21.111,21.3783,505.98457692653,0
+UTMD.US,D,20110128,000000,21.1387,21.418,21.1387,21.2219,2261.2763827116,0
+UTMD.US,D,20110131,000000,21.419,21.5763,21.306,21.5763,2166.3411527094,0
+UTMD.US,D,20110201,000000,21.1713,21.808,21.1713,21.2635,1244.2574825818,0
+UTMD.US,D,20110202,000000,21.6417,21.6417,21.6417,21.6417,378.73097075339,0
+UTMD.US,D,20110207,000000,21.4268,21.5466,21.2783,21.5466,2170.3809497307,0
+UTMD.US,D,20110208,000000,21.1159,21.404,21.0219,21.404,6051.6159380115,0
+UTMD.US,D,20110209,000000,21.1159,21.1159,21.1159,21.1159,378.73097075339,0
+UTMD.US,D,20110210,000000,21.406,21.4209,20.9832,21.1971,1187.7003242826,0
+UTMD.US,D,20110211,000000,21.3703,21.6417,21.0308,21.6248,3765.0908239164,0
+UTMD.US,D,20110214,000000,21.7912,21.7991,21.5952,21.5952,750.39229671939,0
+UTMD.US,D,20110215,000000,21.7368,21.9892,21.7368,21.9595,3950.9214868994,0
+UTMD.US,D,20110216,000000,21.9417,22.0645,21.4902,21.8635,1361.4115962015,0
+UTMD.US,D,20110218,000000,22.015,22.212,22.015,22.212,606.97950246077,0
+UTMD.US,D,20110222,000000,21.8981,22.4923,21.4427,21.4427,3024.7980197504,0
+UTMD.US,D,20110223,000000,21.5239,22.4497,21.5239,22.4497,2392.5697859061,0
+UTMD.US,D,20110224,000000,22.4843,22.8882,22.0645,22.0725,5482.0045579984,0
+UTMD.US,D,20110225,000000,21.8962,21.8962,21.71,21.7338,1891.6349552562,0
+UTMD.US,D,20110228,000000,21.8535,21.8535,21.8535,21.8535,126.24365691779,0
+UTMD.US,D,20110301,000000,21.615,21.615,21.1635,21.1635,2103.7242988782,0
+UTMD.US,D,20110302,000000,21.0288,21.8794,21.0288,21.6545,17479.191762211,0
+UTMD.US,D,20110303,000000,21.4209,21.6377,21.413,21.413,3856.9962061525,0
+UTMD.US,D,20110304,000000,21.4526,21.7417,21.3189,21.3189,3079.3352795389,0
+UTMD.US,D,20110308,000000,21.3189,21.3189,21.3189,21.3189,750.39229671939,0
+UTMD.US,D,20110309,000000,21.1466,21.3337,21.1466,21.3337,259.55695862299,0
+UTMD.US,D,20110310,000000,21.3406,21.3883,21.0931,21.0931,3139.9322348594,0
+UTMD.US,D,20110311,000000,21.1713,21.1713,21.1713,21.1713,259.55695862299,0
+UTMD.US,D,20110314,000000,21.2229,21.2793,21.2229,21.2308,949.35230002183,0
+UTMD.US,D,20110315,000000,21.1466,21.2862,21.0931,21.1466,2082.515364516,0
+UTMD.US,D,20110316,000000,21.304,21.4872,21.304,21.4872,892.79514172266,0
+UTMD.US,D,20110317,000000,21.4754,21.4754,21.3763,21.3763,2175.4306960075,0
+UTMD.US,D,20110318,000000,21.3476,21.3476,21.2308,21.2308,873.60610587115,0
+UTMD.US,D,20110321,000000,21.3723,21.3723,21.0357,21.1971,2863.2061388956,0
+UTMD.US,D,20110322,000000,21.2862,21.3406,21.0456,21.2942,10572.148804924,0
+UTMD.US,D,20110323,000000,21.304,21.4784,21.2942,21.4784,2076.4556689839,0
+UTMD.US,D,20110324,000000,21.4209,21.5645,21.4209,21.4209,468.61645447886,0
+UTMD.US,D,20110325,000000,21.4941,22.1883,21.4941,22.1883,7050.4557515451,0
+UTMD.US,D,20110328,000000,22.1655,22.1733,21.8525,22.1733,3558.0512265712,0
+UTMD.US,D,20110329,000000,22.3051,22.3566,22.2962,22.2962,12806.156557742,0
+UTMD.US,D,20110330,000000,22.412,22.5744,22.412,22.5744,1936.0727224913,0
+UTMD.US,D,20110331,000000,22.719,23.212,22.71,23.1398,6467.7150312125,0
+UTMD.US,D,20110401,000000,23.1279,23.214,22.9655,23.214,1189.7202227933,0
+UTMD.US,D,20110404,000000,23.214,23.2923,22.8061,22.8061,2151.1919138793,0
+UTMD.US,D,20110405,000000,23.3329,23.3329,23.1358,23.3329,1171.5411361972,0
+UTMD.US,D,20110406,000000,23.3012,23.3012,23.0448,23.0448,1811.8489640842,0
+UTMD.US,D,20110407,000000,22.7893,23.4161,22.7893,23.4161,5916.2827377956,0
+UTMD.US,D,20110408,000000,23.3329,23.4161,23.3329,23.4161,501.94477990516,0
+UTMD.US,D,20110411,000000,23.1616,23.4556,23.1616,23.4556,501.94477990516,0
+UTMD.US,D,20110412,000000,23.4299,23.4556,23.4239,23.4239,1335.1529155626,0
+UTMD.US,D,20110413,000000,23.5032,23.5032,23.4556,23.4556,254.50721234628,0
+UTMD.US,D,20110414,000000,23.2923,23.4081,23.2299,23.2299,4433.677230953,0
+UTMD.US,D,20110415,000000,23.2843,23.4161,23.2843,23.2923,2527.902986122,0
+UTMD.US,D,20110418,000000,23.1189,23.4161,23.1189,23.1526,1502.8044919494,0
+UTMD.US,D,20110419,000000,23.214,23.214,23.1526,23.1526,3250.0167036918,0
+UTMD.US,D,20110420,000000,23.2923,23.3606,23.214,23.3606,2374.39069931,0
+UTMD.US,D,20110421,000000,23.318,23.318,23.318,23.318,123.21380915176,0
+UTMD.US,D,20110425,000000,23.2299,23.2299,23.2299,23.2299,123.21380915176,0
+UTMD.US,D,20110426,000000,23.0962,23.0962,22.6625,22.7734,1994.6497793012,0
+UTMD.US,D,20110427,000000,22.8555,23.112,22.4467,23.112,6351.5708668482,0
+UTMD.US,D,20110428,000000,23.0785,23.214,22.616,22.8735,23851.971563421,0
+UTMD.US,D,20110429,000000,22.6447,23.0992,22.1833,22.3229,3319.7032023104,0
+UTMD.US,D,20110502,000000,21.9506,21.9506,21.6941,21.8368,2600.6193325066,0
+UTMD.US,D,20110503,000000,22.4347,22.7903,21.814,22.0745,5525.4323759781,0
+UTMD.US,D,20110504,000000,22.6001,22.6001,21.8615,22.0725,2370.3509022886,0
+UTMD.US,D,20110505,000000,22.2348,22.2526,22.0585,22.0942,1978.4905912158,0
+UTMD.US,D,20110506,000000,21.8794,22.6398,21.8278,22.3496,6065.7552275863,0
+UTMD.US,D,20110509,000000,21.8794,22.222,21.8794,22.0378,2996.5194406009,0
+UTMD.US,D,20110510,000000,21.9981,22.5051,21.9981,22.3329,1745.1923132317,0
+UTMD.US,D,20110511,000000,22.2615,22.2615,22.0169,22.0169,1747.2122117423,0
+UTMD.US,D,20110512,000000,21.9328,22.0645,21.813,21.8199,1629.0481488673,0
+UTMD.US,D,20110513,000000,22.2477,22.2655,21.9328,22.2655,1246.2773810925,0
+UTMD.US,D,20110516,000000,22.015,22.4367,21.8061,22.4367,8658.2949660502,0
+UTMD.US,D,20110517,000000,22.3417,22.5338,22.214,22.412,3118.7233004973,0
+UTMD.US,D,20110518,000000,22.412,22.7487,22.412,22.616,2239.057499094,0
+UTMD.US,D,20110519,000000,22.412,22.4367,22.3566,22.42,4923.5026197941,0
+UTMD.US,D,20110520,000000,22.4269,22.5913,22.2437,22.5734,2110.7939436656,0
+UTMD.US,D,20110523,000000,22.3873,22.4961,22.3873,22.412,1014.9990016191,0
+UTMD.US,D,20110524,000000,22.1655,22.4467,22.1655,22.3873,1122.0536226854,0
+UTMD.US,D,20110526,000000,22.3417,22.5338,22.3417,22.412,3191.4396468819,0
+UTMD.US,D,20110527,000000,22.3933,22.5734,22.1684,22.3704,3119.7332497526,0
+UTMD.US,D,20110531,000000,22.5041,22.5041,22.1486,22.2852,5103.273587245,0
+UTMD.US,D,20110601,000000,22.0645,22.5664,22.0645,22.1566,989.75027023553,0
+UTMD.US,D,20110603,000000,21.6219,22.5328,21.6219,22.1606,1514.9238830136,0
+UTMD.US,D,20110606,000000,21.7179,21.7882,21.6941,21.71,2996.5194406009,0
+UTMD.US,D,20110607,000000,21.8714,21.8714,21.7417,21.7417,379.74092000873,0
+UTMD.US,D,20110608,000000,21.7892,21.8882,21.613,21.6684,1371.5110887549,0
+UTMD.US,D,20110609,000000,21.613,22.0585,21.613,21.8457,9816.7067619279,0
+UTMD.US,D,20110610,000000,21.6853,21.8981,21.6684,21.6684,1858.3066298299,0
+UTMD.US,D,20110613,000000,21.7714,21.8804,21.2258,21.2991,6118.2725888641,0
+UTMD.US,D,20110614,000000,21.3516,21.4337,21.2991,21.3149,5223.4575486307,0
+UTMD.US,D,20110615,000000,21.2694,21.9041,21.2258,21.4506,13373.748039243,0
+UTMD.US,D,20110616,000000,21.3506,21.4258,21.2159,21.2159,1825.988253659,0
+UTMD.US,D,20110617,000000,21.7248,21.7248,21.2595,21.7179,1560.371599504,0
+UTMD.US,D,20110620,000000,21.403,21.5625,21.2912,21.3456,1228.0982944963,0
+UTMD.US,D,20110621,000000,21.8804,21.8804,21.306,21.6931,1113.9740286426,0
+UTMD.US,D,20110622,000000,21.5625,21.5625,21.3516,21.3516,251.47736458025,0
+UTMD.US,D,20110623,000000,21.7248,21.7248,21.4575,21.4575,1361.4115962015,0
+UTMD.US,D,20110624,000000,21.418,21.418,21.418,21.418,264.60670489971,0
+UTMD.US,D,20110627,000000,21.403,21.41,21.2912,21.306,1681.5655101451,0
+UTMD.US,D,20110628,000000,21.2506,21.8981,21.2506,21.3942,3219.7182260315,0
+UTMD.US,D,20110629,000000,21.7021,21.7021,21.2189,21.3229,4533.6622072319,0
+UTMD.US,D,20110630,000000,21.3516,21.3516,21.206,21.206,4510.433374359,0
+UTMD.US,D,20110701,000000,21.2426,21.2426,20.3852,20.4426,17367.087394868,0
+UTMD.US,D,20110705,000000,20.4268,20.4268,20.1337,20.1822,2853.1066463422,0
+UTMD.US,D,20110706,000000,20.1376,20.4317,20.1298,20.1961,6437.4165535523,0
+UTMD.US,D,20110707,000000,20.4327,21.0793,20.4327,20.6624,7776.6092661363,0
+UTMD.US,D,20110708,000000,20.7466,20.7545,20.7466,20.7545,2599.6093832512,0
+UTMD.US,D,20110711,000000,20.7635,20.7635,20.402,20.497,4952.791148199,0
+UTMD.US,D,20110712,000000,20.5129,20.5129,20.5129,20.5129,120.18396138575,0
+UTMD.US,D,20110713,000000,20.5851,20.9752,20.5851,20.7545,5099.2337902236,0
+UTMD.US,D,20110714,000000,20.9515,20.9752,20.2871,20.5208,3465.1358950796,0
+UTMD.US,D,20110715,000000,20.5703,20.8793,20.3456,20.612,4268.0455530769,0
+UTMD.US,D,20110718,000000,20.3941,20.9585,20.1654,20.9585,4714.4431239382,0
+UTMD.US,D,20110719,000000,20.9288,21.2575,20.1298,20.7318,4185.2297141388,0
+UTMD.US,D,20110720,000000,20.7802,21.1912,20.7802,20.8614,3663.0859491268,0
+UTMD.US,D,20110721,000000,21.0001,21.5159,19.804,19.804,18656.792593939,0
+UTMD.US,D,20110722,000000,19.9455,20.2219,19.9455,20.2219,1878.5056149368,0
+UTMD.US,D,20110725,000000,20.103,20.4584,20.103,20.1505,1733.0729221675,0
+UTMD.US,D,20110726,000000,20.3436,20.8377,20.302,20.8219,41632.128203723,0
+UTMD.US,D,20110727,000000,20.1109,21.1743,20.0703,20.9752,7657.4352540059,0
+UTMD.US,D,20110728,000000,20.8545,20.9862,20.3436,20.3911,7581.6890598552,0
+UTMD.US,D,20110729,000000,20.3911,21.1882,20.3911,20.3911,4363.9907323344,0
+UTMD.US,D,20110802,000000,21.004,21.0109,20.6841,20.7822,1981.5204389818,0
+UTMD.US,D,20110803,000000,20.4327,21.2001,20.312,20.91,3210.6286827334,0
+UTMD.US,D,20110804,000000,20.7475,21.004,20.604,20.7971,2351.161866437,0
+UTMD.US,D,20110808,000000,20.8367,20.8367,20.604,20.6901,2355.2016634584,0
+UTMD.US,D,20110809,000000,20.6456,20.8367,20.5941,20.5941,23228.832872874,0
+UTMD.US,D,20110810,000000,20.5208,20.5208,20.5129,20.5129,465.58660671284,0
+UTMD.US,D,20110811,000000,20.3545,20.9752,20.3545,20.9752,4995.2090169234,0
+UTMD.US,D,20110812,000000,20.8704,20.8704,20.4733,20.5941,3443.9269607175,0
+UTMD.US,D,20110815,000000,21.0001,21.0001,20.5545,20.604,5334.5519667184,0
+UTMD.US,D,20110816,000000,20.6387,20.8516,19.9168,20.7308,40260.617114968,0
+UTMD.US,D,20110817,000000,20.6545,21.1575,20.6545,20.7545,20285.840742807,0
+UTMD.US,D,20110818,000000,20.8209,21.41,20.8209,21.403,44906.383689543,0
+UTMD.US,D,20110819,000000,21.3683,21.6527,21.3605,21.3605,1223.0485482196,0
+UTMD.US,D,20110822,000000,21.3149,21.403,21.3149,21.3683,989.75027023553,0
+UTMD.US,D,20110823,000000,21.2912,21.403,21.2912,21.403,1733.0729221675,0
+UTMD.US,D,20110824,000000,21.403,21.6527,21.403,21.6527,1671.4660175917,0
+UTMD.US,D,20110825,000000,21.6287,21.6684,21.5536,21.6684,1720.9535311034,0
+UTMD.US,D,20110826,000000,21.6704,21.6704,21.0832,21.0832,1113.9740286426,0
+UTMD.US,D,20110830,000000,21.306,21.8061,21.2337,21.7803,2281.4753678184,0
+UTMD.US,D,20110831,000000,21.5853,21.6427,21.4941,21.6427,2370.3509022886,0
+UTMD.US,D,20110901,000000,21.2823,21.604,21.1575,21.1575,30902.427314966,0
+UTMD.US,D,20110902,000000,21.1535,21.404,21.1535,21.3605,2720.8032938923,0
+UTMD.US,D,20110906,000000,21.0169,21.0169,21.0169,21.0169,120.18396138575,0
+UTMD.US,D,20110907,000000,21.0674,21.0921,20.8456,20.8456,2973.290607728,0
+UTMD.US,D,20110908,000000,20.9694,21.1387,20.5851,21.004,21043.302684313,0
+UTMD.US,D,20110909,000000,20.9782,21.3506,20.5851,21.004,7406.967838681,0
+UTMD.US,D,20110912,000000,20.8377,21.6872,20.8159,21.0674,2341.0623738836,0
+UTMD.US,D,20110915,000000,20.9782,21.8754,20.9782,21.3357,1189.7202227933,0
+UTMD.US,D,20110916,000000,21.3763,21.402,21.2318,21.2318,4141.8018961591,0
+UTMD.US,D,20110919,000000,21.1713,21.1713,21.1713,21.1713,119.1740121304,0
+UTMD.US,D,20110920,000000,21.3932,21.3932,21.3932,21.3932,119.1740121304,0
+UTMD.US,D,20110923,000000,21.9882,21.9882,21.5971,21.5971,464.5766574575,0
+UTMD.US,D,20110926,000000,21.1387,21.3436,21.1159,21.1882,16517.720071124,0
+UTMD.US,D,20110927,000000,21.1971,21.2159,21.1793,21.1882,4884.1145988357,0
+UTMD.US,D,20110928,000000,21.1793,21.3129,21.1159,21.3129,1350.3021543927,0
+UTMD.US,D,20110929,000000,21.8407,21.8842,21.5971,21.5971,616.06904575884,0
+UTMD.US,D,20110930,000000,21.2645,21.5853,21.1169,21.5853,6259.665484612,0
+UTMD.US,D,20111005,000000,20.806,21.1228,20.806,21.1159,814.01909980595,0
+UTMD.US,D,20111006,000000,21.8486,21.8486,21.1159,21.1793,490.83533809639,0
+UTMD.US,D,20111007,000000,20.9218,21.6784,20.9218,21.409,539.31290235283,0
+UTMD.US,D,20111010,000000,21.4417,21.5971,21.1793,21.1793,1963.3413523856,0
+UTMD.US,D,20111012,000000,21.9961,21.9961,21.0426,21.8655,3903.4538718983,0
+UTMD.US,D,20111013,000000,21.6784,21.8407,21.206,21.5466,3182.3501035838,0
+UTMD.US,D,20111017,000000,21.5328,21.8001,21.5328,21.8001,920.0637716169,0
+UTMD.US,D,20111018,000000,21.2882,21.5328,21.2882,21.5328,1717.9236833374,0
+UTMD.US,D,20111020,000000,21.2882,21.8001,21.2882,21.7358,1717.9236833374,0
+UTMD.US,D,20111021,000000,21.8308,21.8308,21.2229,21.2229,3034.8975123038,0
+UTMD.US,D,20111024,000000,21.3357,21.3506,21.3357,21.3506,585.77056809858,0
+UTMD.US,D,20111028,000000,21.2229,21.5159,21.2229,21.5159,490.83533809639,0
+UTMD.US,D,20111031,000000,21.2209,21.2209,21.2209,21.2209,394.89015883887,0
+UTMD.US,D,20111101,000000,21.5476,21.8288,21.4347,21.8288,1999.6995255779,0
+UTMD.US,D,20111102,000000,21.8159,22.1329,21.8159,21.8407,2224.9182095193,0
+UTMD.US,D,20111103,000000,21.8724,21.8724,21.8209,21.8209,610.0093502268,0
+UTMD.US,D,20111104,000000,21.7496,22.1674,21.7496,22.1406,1323.0335244985,0
+UTMD.US,D,20111107,000000,22.0982,22.0982,21.5001,21.6297,1901.7344478097,0
+UTMD.US,D,20111109,000000,22.0932,22.0932,22.0932,22.0932,249.45746606957,0
+UTMD.US,D,20111110,000000,22.1576,22.1576,21.7318,22.0031,616.06904575884,0
+UTMD.US,D,20111111,000000,21.6477,21.7198,21.6477,21.7198,1264.4564676886,0
+UTMD.US,D,20111114,000000,21.9476,22.1576,21.9476,22.1576,4294.3042337158,0
+UTMD.US,D,20111115,000000,21.4912,22.0852,21.4912,22.0051,1289.7051990722,0
+UTMD.US,D,20111116,000000,21.7595,21.7595,21.7595,21.7595,147.45259127999,0
+UTMD.US,D,20111118,000000,21.5031,21.6,21.5031,21.6,490.83533809639,0
+UTMD.US,D,20111121,000000,21.605,21.605,21.3506,21.3586,1289.7051990722,0
+UTMD.US,D,20111122,000000,21.4496,21.4496,21.2972,21.4258,1343.2325096053,0
+UTMD.US,D,20111128,000000,21.6951,21.9229,21.2318,21.6784,1744.1823639763,0
+UTMD.US,D,20111129,000000,21.4496,21.7665,21.3932,21.7665,961.47169108593,0
+UTMD.US,D,20111130,000000,22.0061,22.3646,21.412,22.3646,12085.052789426,0
+UTMD.US,D,20111201,000000,22.3149,22.3626,22.2852,22.3626,4890.1742943678,0
+UTMD.US,D,20111202,000000,22.2526,22.3299,22.21,22.218,1717.9236833374,0
+UTMD.US,D,20111205,000000,21.4526,21.5476,21.4526,21.5476,733.22315937856,0
+UTMD.US,D,20111207,000000,21.7565,22.2526,21.618,21.618,1364.4414439676,0
+UTMD.US,D,20111208,000000,22.0368,22.1576,22.0368,22.1576,1717.9236833374,0
+UTMD.US,D,20111209,000000,22.1406,22.2526,21.5426,22.1259,3842.8569165777,0
+UTMD.US,D,20111212,000000,21.8457,22.3714,21.6594,21.9368,1340.2026618393,0
+UTMD.US,D,20111214,000000,22.404,22.404,21.4774,21.7882,3845.8867643437,0
+UTMD.US,D,20111216,000000,21.6248,21.8545,21.609,21.8545,2799.579335809,0
+UTMD.US,D,20111220,000000,22.3159,22.4991,21.6248,22.2862,2068.3760749412,0
+UTMD.US,D,20111221,000000,21.9951,22.2615,21.9951,22.2615,361.56183341257,0
+UTMD.US,D,20111222,000000,22.2011,22.2011,22.1486,22.2011,1340.2026618393,0
+UTMD.US,D,20111223,000000,22.1329,22.2011,21.9298,22.2011,3718.6331581706,0
+UTMD.US,D,20111227,000000,22.1159,22.1913,21.9219,21.9219,2850.0767985762,0
+UTMD.US,D,20111228,000000,21.6594,21.9951,21.6594,21.9951,1012.9791031084,0
+UTMD.US,D,20111229,000000,22.0932,22.1159,21.8209,22.1159,972.5811328947,0
+UTMD.US,D,20111230,000000,21.8981,22.2011,21.8457,22.2011,7890.7335319899,0
+UTMD.US,D,20120103,000000,22.1833,22.4556,22.1833,22.4556,854.41707001965,0
+UTMD.US,D,20120104,000000,21.8812,22.1833,21.8812,22.1833,486.79554107502,0
+UTMD.US,D,20120105,000000,22.3159,22.5288,22.3159,22.5288,3870.125546472,0
+UTMD.US,D,20120106,000000,22.5071,23.02,22.2784,23.02,8499.7329329614,0
+UTMD.US,D,20120109,000000,22.9467,23.2676,22.9388,23.2676,5838.5166451343,0
+UTMD.US,D,20120110,000000,23.1903,23.6547,23.115,23.6547,3192.4495961373,0
+UTMD.US,D,20120111,000000,23.7309,23.7626,23.4408,23.7626,1447.2572829056,0
+UTMD.US,D,20120112,000000,23.8448,24.2586,23.7626,24.2586,7662.4850002826,0
+UTMD.US,D,20120113,000000,24.2497,24.2497,23.5577,23.8448,2939.9622823016,0
+UTMD.US,D,20120117,000000,23.8814,24.5101,23.4803,23.9705,5871.8449705606,0
+UTMD.US,D,20120118,000000,23.6458,23.9596,23.6458,23.9289,2189.5699855823,0
+UTMD.US,D,20120119,000000,24.0022,24.0112,23.9121,23.9438,6286.9341145063,0
+UTMD.US,D,20120120,000000,23.9121,24.0735,23.8784,24.0735,4482.1547952094,0
+UTMD.US,D,20120123,000000,24.1755,24.1755,23.9675,24.0903,2005.7592211099,0
+UTMD.US,D,20120124,000000,24.1587,24.2497,24.0814,24.0814,3189.4197483712,0
+UTMD.US,D,20120125,000000,24.0903,24.6597,24.0814,24.1141,2455.1866397373,0
+UTMD.US,D,20120126,000000,24.1408,24.1587,24.1408,24.1408,486.79554107502,0
+UTMD.US,D,20120127,000000,24.2586,24.6597,24.0903,24.5023,1823.9683551484,0
+UTMD.US,D,20120130,000000,24.6379,24.6379,24.6379,24.6379,532.24325756543,0
+UTMD.US,D,20120131,000000,24.7568,26.222,24.0933,24.0933,4592.2392640417,0
+UTMD.US,D,20120201,000000,24.6666,24.6666,23.8448,23.8448,8422.9767895554,0
+UTMD.US,D,20120202,000000,23.8527,23.9052,23.6547,23.6547,2082.515364516,0
+UTMD.US,D,20120203,000000,24.2586,24.2586,23.8448,23.8448,17513.530036892,0
+UTMD.US,D,20120206,000000,23.5329,23.9932,23.5329,23.7695,822.09869384869,0
+UTMD.US,D,20120207,000000,23.7448,24.422,23.7448,24.3399,3313.6435067784,0
+UTMD.US,D,20120208,000000,25.3488,25.3488,23.6824,23.7457,9097.6228921241,0
+UTMD.US,D,20120209,000000,24.5013,24.6527,24.0389,24.6527,19509.189765449,0
+UTMD.US,D,20120210,000000,24.7825,24.93,24.1834,24.629,8103.8328248672,0
+UTMD.US,D,20120213,000000,23.8695,24.5953,23.8695,24.5854,2034.0378002595,0
+UTMD.US,D,20120214,000000,24.1755,24.4794,24.1755,24.3943,486.79554107502,0
+UTMD.US,D,20120215,000000,23.9675,24.6597,23.9052,24.6448,2718.7833953816,0
+UTMD.US,D,20120216,000000,24.1755,24.528,24.1755,24.528,660.50681299392,0
+UTMD.US,D,20120217,000000,24.3399,26.2192,24.2586,25.8359,5150.7412022462,0
+UTMD.US,D,20120221,000000,25.8359,25.8359,24.322,24.5359,12019.406087829,0
+UTMD.US,D,20120222,000000,24.3527,25.4904,24.3527,24.7992,3839.8270688117,0
+UTMD.US,D,20120223,000000,24.8775,25.2023,24.7468,25.0032,3578.250211678,0
+UTMD.US,D,20120224,000000,25.3903,25.3903,24.3933,25.2053,2471.3458278228,0
+UTMD.US,D,20120227,000000,25.0873,25.3429,24.9518,24.9597,1677.5257131237,0
+UTMD.US,D,20120228,000000,24.6666,24.9438,24.6666,24.9438,946.32245225581,0
+UTMD.US,D,20120229,000000,24.2774,25.3369,24.2774,25.0349,915.01402534019,0
+UTMD.US,D,20120301,000000,24.8339,24.8339,24.6844,24.7645,543.3526993742,0
+UTMD.US,D,20120302,000000,24.6666,25.0825,24.5844,24.7388,2329.9529320748,0
+UTMD.US,D,20120305,000000,24.629,24.8993,24.629,24.8993,1915.8737373845,0
+UTMD.US,D,20120306,000000,24.6597,25.0656,24.5013,24.8102,827.1484401254,0
+UTMD.US,D,20120307,000000,24.4359,24.8517,24.4359,24.8517,486.79554107502,0
+UTMD.US,D,20120308,000000,24.419,25.3389,24.419,25.1171,1840.1275432338,0
+UTMD.US,D,20120309,000000,24.6745,24.8616,24.6745,24.8517,1094.7849927911,0
+UTMD.US,D,20120312,000000,24.6666,24.6666,24.2706,24.3507,990.76021949087,0
+UTMD.US,D,20120313,000000,24.5765,24.6448,24.4774,24.6448,1262.4365691779,0
+UTMD.US,D,20120314,000000,24.6666,24.6666,24.6666,24.6666,1974.4507941943,0
+UTMD.US,D,20120315,000000,24.9251,25.5855,24.6597,24.9081,3973.1403705169,0
+UTMD.US,D,20120316,000000,24.9885,24.9885,24.6448,24.9885,2174.4207467522,0
+UTMD.US,D,20120319,000000,24.9805,25.1983,24.6448,24.6448,2993.4895928348,0
+UTMD.US,D,20120320,000000,25.1508,25.2795,24.9369,25.1756,1866.3862238727,0
+UTMD.US,D,20120321,000000,24.2546,25.5943,24.2546,25.5617,2123.923283985,0
+UTMD.US,D,20120322,000000,25.1349,25.5369,25.0389,25.2884,944.30255374512,0
+UTMD.US,D,20120323,000000,25.3805,25.3805,25.0825,25.2795,2229.967955796,0
+UTMD.US,D,20120326,000000,25.0656,25.4884,24.8359,25.4884,3267.1858410325,0
+UTMD.US,D,20120327,000000,25.4884,25.6874,25.2122,25.6874,4888.1543958571,0
+UTMD.US,D,20120328,000000,25.6448,25.6795,25.4884,25.6795,966.52143736265,0
+UTMD.US,D,20120329,000000,24.4686,25.6874,24.4686,25.6627,3082.365127305,0
+UTMD.US,D,20120330,000000,24.8864,25.7795,24.8864,25.7795,1939.1025702574,0
+UTMD.US,D,20120402,000000,25.7795,25.7795,24.9538,25.5943,3180.3302050731,0
+UTMD.US,D,20120403,000000,25.5943,26.3102,25.5943,25.8359,6301.0734040811,0
+UTMD.US,D,20120404,000000,25.8359,26.0865,25.6944,25.6944,1905.7742448311,0
+UTMD.US,D,20120405,000000,25.422,26.0944,24.8943,25.1171,4433.677230953,0
+UTMD.US,D,20120409,000000,23.1863,25.2617,23.1863,24.9468,2174.4207467522,0
+UTMD.US,D,20120410,000000,25.2963,25.2963,24.8706,24.9805,2775.3405536809,0
+UTMD.US,D,20120411,000000,25.1577,25.2963,24.0616,25.2963,2379.4404455867,0
+UTMD.US,D,20120412,000000,24.8359,25.2617,24.8359,25.2617,1657.3267280168,0
+UTMD.US,D,20120413,000000,25.2389,25.44,25.2389,25.44,1191.740121304,0
+UTMD.US,D,20120416,000000,24.6448,25.6033,24.6448,25.2617,4766.960485216,0
+UTMD.US,D,20120417,000000,25.2963,25.8924,24.8784,25.2617,6533.3617328098,0
+UTMD.US,D,20120418,000000,25.1508,25.6944,24.5844,25.6944,1576.5307875894,0
+UTMD.US,D,20120419,000000,25.2617,25.5291,25.2617,25.5221,3581.280059444,0
+UTMD.US,D,20120420,000000,25.2884,26.1419,25.2884,25.5706,3140.9421841148,0
+UTMD.US,D,20120423,000000,25.4151,25.44,25.3122,25.3805,2296.6246066486,0
+UTMD.US,D,20120424,000000,25.2617,25.8696,25.2617,25.4567,1810.8390148289,0
+UTMD.US,D,20120425,000000,25.4567,26.4261,25.4567,25.9082,3284.3549783734,0
+UTMD.US,D,20120426,000000,25.9429,26.3983,25.9429,26.1596,3603.4989430616,0
+UTMD.US,D,20120427,000000,26.0944,26.3983,25.6944,25.9172,3307.5838112462,0
+UTMD.US,D,20120430,000000,26.2073,26.3983,26.1676,26.3983,21087.740451549,0
+UTMD.US,D,20120501,000000,26.2934,26.434,26.0706,26.1756,3164.1710169877,0
+UTMD.US,D,20120502,000000,26.2073,26.4261,26.0795,26.3172,3905.473770409,0
+UTMD.US,D,20120503,000000,26.3568,26.431,26.1212,26.3874,4494.2741862736,0
+UTMD.US,D,20120504,000000,26.3914,26.3914,26.0548,26.3607,6239.4664995052,0
+UTMD.US,D,20120507,000000,25.8191,26.434,25.8191,26.3914,3391.4095994397,0
+UTMD.US,D,20120508,000000,26.434,27.6835,26.3677,26.6054,8056.3652098661,0
+UTMD.US,D,20120509,000000,26.4617,27.4895,26.1132,26.3142,3843.8668658331,0
+UTMD.US,D,20120510,000000,26.7232,26.9389,26.6795,26.6795,3001.5691868776,0
+UTMD.US,D,20120511,000000,26.6054,26.9379,26.6054,26.7232,2536.9925294201,0
+UTMD.US,D,20120514,000000,26.6141,26.9291,26.6141,26.7232,5148.7213037354,0
+UTMD.US,D,20120515,000000,26.7232,27.8419,26.6241,27.2172,3736.8122447667,0
+UTMD.US,D,20120516,000000,27.1053,27.943,26.1271,26.8965,4777.0599777694,0
+UTMD.US,D,20120517,000000,26.7826,27.8668,26.3607,26.4984,4253.9062635021,0
+UTMD.US,D,20120518,000000,27.4351,27.5944,26.1329,26.2677,2194.619731859,0
+UTMD.US,D,20120521,000000,26.2677,27.2886,26.2677,26.6984,11310.421710579,0
+UTMD.US,D,20120522,000000,26.6984,27.5202,26.6984,27.0964,3750.9515343416,0
+UTMD.US,D,20120523,000000,27.0132,27.4192,26.5241,26.732,3862.0459524293,0
+UTMD.US,D,20120524,000000,26.7232,27.5627,26.7232,27.3133,4250.8764157361,0
+UTMD.US,D,20120525,000000,27.2993,27.5598,27.1499,27.1746,3311.6236082677,0
+UTMD.US,D,20120529,000000,27.2014,27.2014,25.1508,26.0706,13981.73749096,0
+UTMD.US,D,20120530,000000,24.8706,26.1102,24.8706,25.5291,832.19818640211,0
+UTMD.US,D,20120531,000000,25.9766,28.2658,25.4151,28.2658,14844.234155023,0
+UTMD.US,D,20120601,000000,27.8242,28.2341,25.2765,27.8569,8263.4048072113,0
+UTMD.US,D,20120604,000000,27.5627,29.8411,27.4419,29.0609,14615.985623315,0
+UTMD.US,D,20120605,000000,29.0836,29.8371,29.0836,29.1262,4223.6077858418,0
+UTMD.US,D,20120606,000000,29.1262,29.1777,28.9371,29.1262,8430.0464343428,0
+UTMD.US,D,20120607,000000,29.1777,29.8371,29.0163,29.2183,4372.0703263772,0
+UTMD.US,D,20120608,000000,29.1946,29.6183,28.6341,29.2687,6114.2327918427,0
+UTMD.US,D,20120611,000000,29.0083,29.35,28.1955,28.8509,10228.766058108,0
+UTMD.US,D,20120612,000000,29.5341,29.5945,27.4895,28.0232,7761.4600273061,0
+UTMD.US,D,20120613,000000,28.3063,28.9282,27.1905,27.6648,10025.766257784,0
+UTMD.US,D,20120614,000000,27.9598,29.2103,27.2113,27.6815,32000.242155523,0
+UTMD.US,D,20120615,000000,27.5737,28.34,27.5737,27.5835,28801.732863853,0
+UTMD.US,D,20120618,000000,27.5667,28.551,27.5667,28.5014,16196.556207926,0
+UTMD.US,D,20120619,000000,28.4757,29.042,28.1252,28.4757,16390.466464951,0
+UTMD.US,D,20120620,000000,28.5757,28.9113,27.6311,28.2489,15218.925328754,0
+UTMD.US,D,20120621,000000,28.4094,29.2183,28.2984,29.1193,25298.218897071,0
+UTMD.US,D,20120622,000000,28.7845,29.1609,27.7658,28.2489,502103.34193826,0
+UTMD.US,D,20120625,000000,27.9668,28.9668,27.1499,27.6152,15478.482287377,0
+UTMD.US,D,20120626,000000,27.8142,28.8242,27.6905,28.2906,20164.646832166,0
+UTMD.US,D,20120627,000000,27.9509,28.9668,27.9509,28.3836,30499.457562084,0
+UTMD.US,D,20120628,000000,28.1687,28.8005,28.1687,28.3559,18272.001927654,0
+UTMD.US,D,20120629,000000,28.3747,28.6192,27.8242,27.9925,21956.296811143,0
+UTMD.US,D,20120702,000000,28.3223,28.551,27.84,28.3836,12073.943347618,0
+UTMD.US,D,20120703,000000,28.3747,28.551,28.0054,28.348,8119.9920129526,0
+UTMD.US,D,20120705,000000,28.4757,29.0005,28.3559,28.8421,13943.359419257,0
+UTMD.US,D,20120706,000000,28.8421,28.8421,27.8083,27.9509,10467.114082368,0
+UTMD.US,D,20120709,000000,27.8083,28.4261,27.8083,28.4261,9559.1697018156,0
+UTMD.US,D,20120710,000000,28.3747,28.3747,27.9747,28.2589,5485.0344057644,0
+UTMD.US,D,20120711,000000,28.443,28.5421,28.3559,28.4004,5712.2729882165,0
+UTMD.US,D,20120712,000000,28.4173,28.443,28.135,28.3836,8327.0316102979,0
+UTMD.US,D,20120713,000000,28.3657,28.4667,28.1787,28.3836,7323.1420504876,0
+UTMD.US,D,20120716,000000,28.0539,28.3747,28.0539,28.2668,14855.343596831,0
+UTMD.US,D,20120717,000000,28.3063,28.5757,27.8083,28.5678,23985.284865126,0
+UTMD.US,D,20120718,000000,28.4004,28.6341,28.1588,28.2816,19006.235036288,0
+UTMD.US,D,20120719,000000,28.142,28.9668,27.8083,28.34,53324.310732822,0
+UTMD.US,D,20120720,000000,28.1063,28.6737,28.1063,28.2589,5793.0689286439,0
+UTMD.US,D,20120723,000000,28.3133,28.3836,27.9509,27.9509,10685.263121522,0
+UTMD.US,D,20120724,000000,28.0974,28.3657,27.9509,27.9598,24240.802026728,0
+UTMD.US,D,20120725,000000,27.9668,28.34,27.9083,27.9351,3967.0806749848,0
+UTMD.US,D,20120726,000000,28.3836,28.5261,28.2589,28.3836,10933.710638337,0
+UTMD.US,D,20120727,000000,28.4173,28.551,28.2816,28.4341,22401.684432749,0
+UTMD.US,D,20120730,000000,28.1787,28.3311,27.8083,28.3223,5907.1931944976,0
+UTMD.US,D,20120731,000000,28.1153,28.4667,28.0906,28.2668,7119.1323009084,0
+UTMD.US,D,20120801,000000,28.34,28.34,28.1598,28.1598,11915.381314529,0
+UTMD.US,D,20120802,000000,28.0906,28.3311,27.9083,28.0232,11840.645069634,0
+UTMD.US,D,20120803,000000,28.2816,28.3657,28.0152,28.34,9432.9260448978,0
+UTMD.US,D,20120806,000000,28.2341,28.551,28.2341,28.3093,13222.255650942,0
+UTMD.US,D,20120807,000000,28.2816,28.4667,28.2589,28.3093,10085.353263849,0
+UTMD.US,D,20120808,000000,28.2668,28.2757,28.0816,28.1866,3829.7275762583,0
+UTMD.US,D,20120809,000000,28.0906,28.4964,28.0906,28.2757,12637.495032099,0
+UTMD.US,D,20120810,000000,28.2014,28.5678,28.2014,28.3271,8017.9871381631,0
+UTMD.US,D,20120813,000000,28.246,28.2984,28.246,28.2816,2387.5200396294,0
+UTMD.US,D,20120814,000000,28.2984,28.3657,27.9351,28.2984,1978.4905912158,0
+UTMD.US,D,20120815,000000,28.135,28.2816,27.8836,28.2816,6338.4415265288,0
+UTMD.US,D,20120816,000000,28.2014,28.4341,28.0974,28.2816,3202.5490886907,0
+UTMD.US,D,20120817,000000,28.1787,28.551,28.1787,28.5261,8297.743081893,0
+UTMD.US,D,20120820,000000,28.5094,28.5094,28.2816,28.3836,2038.0775972809,0
+UTMD.US,D,20120821,000000,28.3747,28.4004,28.2014,28.2816,3182.3501035838,0
+UTMD.US,D,20120822,000000,28.3311,28.3311,28.0172,28.0716,1770.4410446152,0
+UTMD.US,D,20120823,000000,28.0459,28.0459,28.0459,28.0459,419.12894096708,0
+UTMD.US,D,20120824,000000,28.038,28.242,28.0054,28.2172,3998.3891019004,0
+UTMD.US,D,20120827,000000,28.2014,28.3559,28.1787,28.3559,1732.0629729121,0
+UTMD.US,D,20120828,000000,28.1866,28.4667,27.9668,28.1598,9242.0456356381,0
+UTMD.US,D,20120829,000000,28.0539,28.3657,27.8004,28.0906,9106.7124354222,0
+UTMD.US,D,20120830,000000,28.0816,28.0906,28.0302,28.0906,3013.6885779416,0
+UTMD.US,D,20120831,000000,28.2014,28.2272,28.0906,28.2272,1072.5661091736,0
+UTMD.US,D,20120904,000000,28.3559,28.3559,28.0302,28.1687,4025.6577317947,0
+UTMD.US,D,20120905,000000,28.1687,28.3657,27.9995,28.0232,10506.502103327,0
+UTMD.US,D,20120906,000000,28.0539,28.4847,28.0232,28.4004,12685.972596356,0
+UTMD.US,D,20120907,000000,28.4004,28.5341,28.2014,28.5341,11310.421710579,0
+UTMD.US,D,20120910,000000,28.5014,28.5212,28.2984,28.5014,6314.2027444005,0
+UTMD.US,D,20120911,000000,28.5588,28.5588,28.2341,28.2757,5921.3324840723,0
+UTMD.US,D,20120912,000000,28.453,28.6767,28.453,28.6767,2217.8485647319,0
+UTMD.US,D,20120913,000000,28.2906,28.6846,28.2054,28.6767,10659.004440884,0
+UTMD.US,D,20120914,000000,28.5875,28.5955,28.3569,28.5955,5771.8599942816,0
+UTMD.US,D,20120917,000000,28.6579,28.6579,28.4103,28.453,3685.3048327443,0
+UTMD.US,D,20120918,000000,28.4351,28.6044,28.4183,28.5529,5745.6013136428,0
+UTMD.US,D,20120919,000000,28.5875,28.6351,28.2906,28.5698,6179.87949344,0
+UTMD.US,D,20120920,000000,28.4103,28.5698,28.3271,28.4024,3309.603709757,0
+UTMD.US,D,20120921,000000,28.4945,28.5183,28.2341,28.2668,16705.570632618,0
+UTMD.US,D,20120924,000000,28.1777,28.5875,28.1777,28.348,6168.7700516313,0
+UTMD.US,D,20120925,000000,28.444,28.6212,28.242,28.348,21087.740451549,0
+UTMD.US,D,20120926,000000,28.4103,28.5183,28.3667,28.4598,2635.9675564436,0
+UTMD.US,D,20120927,000000,28.5034,28.7401,28.3063,28.5955,4661.9257626604,0
+UTMD.US,D,20120928,000000,28.4856,28.5875,28.242,28.5787,6105.1432485447,0
+UTMD.US,D,20121001,000000,28.5361,28.5955,28.2668,28.4024,10459.034488325,0
+UTMD.US,D,20121002,000000,28.4945,28.5183,28.4183,28.5183,2649.0968967631,0
+UTMD.US,D,20121003,000000,28.453,28.5787,28.341,28.5431,3895.3742778555,0
+UTMD.US,D,20121004,000000,28.5787,28.5787,28.1777,28.4856,11143.780083448,0
+UTMD.US,D,20121005,000000,28.4183,28.5787,28.3063,28.4183,13679.762663613,0
+UTMD.US,D,20121008,000000,28.4856,28.5698,28.4687,28.4777,6709.0929032394,0
+UTMD.US,D,20121009,000000,28.4777,28.5648,28.3014,28.4856,6324.3022369539,0
+UTMD.US,D,20121010,000000,28.5608,28.5608,28.4598,28.5094,2059.2865316431,0
+UTMD.US,D,20121011,000000,28.5608,28.5608,28.2668,28.348,24685.179699078,0
+UTMD.US,D,20121012,000000,28.3846,28.5034,27.9806,27.9975,16258.163112501,0
+UTMD.US,D,20121015,000000,28.1677,28.444,28.151,28.348,4201.3889022242,0
+UTMD.US,D,20121016,000000,28.4103,28.4183,28.2262,28.2589,14019.105613407,0
+UTMD.US,D,20121017,000000,28.4777,28.4777,27.9806,28.1677,3591.3795519975,0
+UTMD.US,D,20121018,000000,28.1677,28.4024,28.1677,28.2004,4493.2642370182,0
+UTMD.US,D,20121019,000000,28.0796,28.3667,28.0796,28.242,8902.702685843,0
+UTMD.US,D,20121022,000000,28.2906,28.2906,28.0044,28.0044,31624.541032536,0
+UTMD.US,D,20121023,000000,28.0132,28.0706,27.8549,28.0519,7300.92316687,0
+UTMD.US,D,20121024,000000,28.1677,28.2163,27.7351,27.9975,8946.1305038227,0
+UTMD.US,D,20121025,000000,27.8806,28.4984,27.8806,28.4777,5921.3324840723,0
+UTMD.US,D,20121026,000000,28.453,28.8806,28.453,28.5431,47826.146986738,0
+UTMD.US,D,20121031,000000,28.3925,28.8896,28.3747,28.6044,4047.8766154122,0
+UTMD.US,D,20121101,000000,28.0965,28.6351,28.0965,28.5955,4888.1543958571,0
+UTMD.US,D,20121102,000000,28.4687,29.1252,28.1866,28.643,20021.234037908,0
+UTMD.US,D,20121105,000000,28.7401,28.7401,28.4103,28.5787,1892.6449045116,0
+UTMD.US,D,20121106,000000,28.4687,28.9886,28.4687,28.9886,114087.90768049,0
+UTMD.US,D,20121107,000000,28.8035,29.1163,28.7548,28.8896,7247.3958563369,0
+UTMD.US,D,20121108,000000,28.9341,29.141,28.5875,28.6044,6757.5704674959,0
+UTMD.US,D,20121109,000000,28.6351,29.3164,28.6351,29.259,8296.7331326376,0
+UTMD.US,D,20121112,000000,29.1074,29.3758,29.0995,29.1589,1892.6449045116,0
+UTMD.US,D,20121113,000000,29.1163,29.1926,28.6044,29.1074,10250.984941725,0
+UTMD.US,D,20121114,000000,29.2083,29.2083,29.0055,29.0133,1762.3614505724,0
+UTMD.US,D,20121115,000000,29.0203,29.1757,29.0055,29.0658,4662.9357119157,0
+UTMD.US,D,20121116,000000,29.1312,29.3341,29.047,29.2837,7851.3455110316,0
+UTMD.US,D,20121119,000000,29.4282,29.4282,29.0143,29.4103,9381.4186328754,0
+UTMD.US,D,20121120,000000,29.3836,29.4103,29.35,29.3758,1182.6505780059,0
+UTMD.US,D,20121121,000000,29.4193,29.6045,29.3936,29.6045,943.29260448978,0
+UTMD.US,D,20121123,000000,29.7965,29.7965,29.4193,29.5857,3102.5641124117,0
+UTMD.US,D,20121126,000000,29.6045,29.6658,29.3351,29.5768,7895.7832782667,0
+UTMD.US,D,20121127,000000,29.7876,29.8124,29.5768,29.5768,3812.5584389174,0
+UTMD.US,D,20121128,000000,29.2083,29.4282,29.1926,29.1926,797.85991172048,0
+UTMD.US,D,20121129,000000,29.5945,29.7114,29.3421,29.7114,2393.5797351614,0
+UTMD.US,D,20121130,000000,29.4877,29.7114,29.1767,29.7114,5204.2685127793,0
+UTMD.US,D,20121203,000000,29.5431,29.7629,28.9153,29.445,7725.1018541138,0
+UTMD.US,D,20121204,000000,29.5945,29.6371,29.3252,29.3252,1272.5360617313,0
+UTMD.US,D,20121205,000000,29.4015,29.7787,29.1163,29.4707,7423.1270267665,0
+UTMD.US,D,20121206,000000,29.4282,29.4282,29.0133,29.0133,9071.3642114852,0
+UTMD.US,D,20121207,000000,28.9806,29.4282,28.6579,29.4282,6929.261840904,0
+UTMD.US,D,20121210,000000,29.4282,29.552,29.3421,29.5431,11863.873902506,0
+UTMD.US,D,20121211,000000,29.6154,30.4064,29.6154,30.3203,4999.2488139448,0
+UTMD.US,D,20121212,000000,30.2431,30.3025,29.0906,29.5291,3968.0906242402,0
+UTMD.US,D,20121213,000000,29.5481,30.044,29.5481,29.8282,3208.6087842227,0
+UTMD.US,D,20121214,000000,30.0243,30.0243,29.7174,29.8451,4683.1346970226,0
+UTMD.US,D,20121217,000000,29.9629,30.3807,29.653,30.3807,6456.6055894038,0
+UTMD.US,D,20121218,000000,30.1659,30.3639,29.6342,30.355,5893.0539049227,0
+UTMD.US,D,20121219,000000,29.5915,30.4371,29.5915,30.0837,4424.5876876549,0
+UTMD.US,D,20121220,000000,30.258,30.6858,30.2431,30.6144,6986.8289484585,0
+UTMD.US,D,20121221,000000,30.7262,30.752,29.6431,29.7174,36159.213189023,0
+UTMD.US,D,20121224,000000,29.7174,30.2669,29.7174,30.1758,4025.6577317947,0
+UTMD.US,D,20121226,000000,30.6144,30.6144,30.149,30.3361,1493.7149486514,0
+UTMD.US,D,20121227,000000,30.251,30.3025,29.143,29.9629,2324.9031857981,0
+UTMD.US,D,20121228,000000,29.9777,30.3114,29.9777,30.1144,3962.0309287081,0
+UTMD.US,D,20121231,000000,30.149,30.5956,29.7015,30.5243,3810.5385404067,0
+UTMD.US,D,20130102,000000,30.752,33.0868,30.6322,32.4432,19400.115245872,0
+UTMD.US,D,20130103,000000,32.5978,32.9957,32.5978,32.663,7896.7932275221,0
+UTMD.US,D,20130104,000000,32.6799,33.0947,32.5778,33.0947,2761.2012641061,0
+UTMD.US,D,20130107,000000,31.9967,33.9087,31.9967,33.7066,5611.2780626822,0
+UTMD.US,D,20130108,000000,33.8006,34.5949,33.6888,34.3235,5845.5862899216,0
+UTMD.US,D,20130109,000000,34.2403,34.2928,33.8333,34.2314,2069.3860241965,0
+UTMD.US,D,20130110,000000,34.4067,34.4067,33.2393,34.2216,4434.6871802083,0
+UTMD.US,D,20130111,000000,34.1453,34.5107,34.1453,34.2987,3783.2699105126,0
+UTMD.US,D,20130114,000000,33.9106,34.7155,33.866,34.7155,2848.0569000655,0
+UTMD.US,D,20130115,000000,34.4751,34.7155,34.2314,34.5028,3156.091422945,0
+UTMD.US,D,20130116,000000,34.3641,34.7155,33.9255,34.2216,2691.5147654875,0
+UTMD.US,D,20130117,000000,34.2493,34.6374,34.2493,34.5522,1734.0828714228,0
+UTMD.US,D,20130118,000000,34.4344,34.6721,33.9779,34.3562,5244.666482993,0
+UTMD.US,D,20130122,000000,34.3562,34.372,33.8333,34.2037,3883.2548867914,0
+UTMD.US,D,20130123,000000,33.9849,34.3483,33.9512,34.1294,1537.1427666311,0
+UTMD.US,D,20130124,000000,33.6384,34.3314,33.6384,34.2126,2008.789068876,0
+UTMD.US,D,20130125,000000,34.4166,34.5195,33.3739,34.1364,3911.533465941,0
+UTMD.US,D,20130128,000000,34.4838,34.5195,33.9422,34.5195,2296.6246066486,0
+UTMD.US,D,20130129,000000,33.9255,34.5265,33.9106,34.2849,2313.7937439894,0
+UTMD.US,D,20130130,000000,34.3314,34.6443,34.1364,34.4938,1707.824190784,0
+UTMD.US,D,20130131,000000,34.6304,34.8572,33.969,34.0353,5496.1438475732,0
+UTMD.US,D,20130201,000000,34.277,34.6988,33.9512,34.4512,2364.2912067565,0
+UTMD.US,D,20130204,000000,33.9512,34.2849,33.9512,33.9939,3478.2652353992,0
+UTMD.US,D,20130205,000000,34.0176,34.17,33.9612,34.17,818.05889682732,0
+UTMD.US,D,20130206,000000,34.1542,34.4444,34.1542,34.4444,266.62660341039,0
+UTMD.US,D,20130207,000000,34.4254,35.2374,33.6888,33.7631,4997.2289154341,0
+UTMD.US,D,20130208,000000,33.8433,34.273,33.2393,33.7066,2002.7293733439,0
+UTMD.US,D,20130211,000000,33.47,33.9612,33.47,33.6552,1905.7742448311,0
+UTMD.US,D,20130212,000000,33.7631,34.1294,33.3244,34.1294,696.86498618624,0
+UTMD.US,D,20130213,000000,34.2671,34.6126,33.3988,33.8591,4104.4337737114,0
+UTMD.US,D,20130214,000000,33.9017,34.277,33.9017,34.2671,1199.8197153468,0
+UTMD.US,D,20130215,000000,34.3641,34.5949,33.9939,34.1938,4844.7265778774,0
+UTMD.US,D,20130219,000000,34.4838,35.3156,33.3344,35.3156,6661.6252882383,0
+UTMD.US,D,20130220,000000,35.2117,35.7374,35.0671,35.2294,6486.9040670641,0
+UTMD.US,D,20130221,000000,35.181,35.6365,33.9779,34.6908,7361.5201221906,0
+UTMD.US,D,20130222,000000,34.8839,35.6186,34.8136,35.5176,6988.8488469692,0
+UTMD.US,D,20130225,000000,35.5592,35.7117,34.9443,35.5592,5914.2628392849,0
+UTMD.US,D,20130226,000000,35.6721,35.7117,35.0671,35.6632,2462.2562845247,0
+UTMD.US,D,20130227,000000,35.6098,35.973,35.6018,35.973,5673.8949165135,0
+UTMD.US,D,20130228,000000,34.976,35.6542,34.9116,35.0939,4631.6272850001,0
+UTMD.US,D,20130301,000000,35.2721,35.5592,35.1206,35.4751,2400.6493799488,0
+UTMD.US,D,20130304,000000,35.5176,36.8098,35.5176,36.6602,3154.0715244343,0
+UTMD.US,D,20130305,000000,36.8226,37.2098,36.4068,37.2098,8690.6133422211,0
+UTMD.US,D,20130306,000000,37.1097,37.2523,36.8553,37.2009,1842.1474417445,0
+UTMD.US,D,20130307,000000,37.2098,37.5068,37.2009,37.4068,3665.1058476375,0
+UTMD.US,D,20130308,000000,37.6603,40.6218,36.6672,39.7268,9583.4084839438,0
+UTMD.US,D,20130311,000000,39.3871,41.8664,39.3871,41.2565,6285.9241652509,0
+UTMD.US,D,20130312,000000,41.0703,41.2238,40.6377,40.8783,4179.1700186068,0
+UTMD.US,D,20130313,000000,41.0209,41.0209,40.2188,40.8219,4367.0205801004,0
+UTMD.US,D,20130314,000000,40.8139,41.4862,40.6713,41.4734,4720.5028194703,0
+UTMD.US,D,20130315,000000,41.3169,41.6971,40.8863,41.5061,19475.861440022,0
+UTMD.US,D,20130318,000000,41.6446,41.6773,41.2506,41.4842,5442.6165370401,0
+UTMD.US,D,20130319,000000,41.7655,41.7655,40.9367,41.0556,4970.9702347952,0
+UTMD.US,D,20130320,000000,41.2684,41.5753,41.2684,41.3457,2507.7040010151,0
+UTMD.US,D,20130321,000000,41.2506,41.3991,41.0733,41.1257,3178.3103065624,0
+UTMD.US,D,20130322,000000,41.3535,41.8219,41.3535,41.7387,3675.2053401909,0
+UTMD.US,D,20130325,000000,41.8061,42.017,41.5892,41.7318,2952.0816733657,0
+UTMD.US,D,20130326,000000,42.4179,42.4179,41.4585,41.5942,10497.412560028,0
+UTMD.US,D,20130327,000000,41.5942,41.7298,41.0556,41.3457,2331.9728305856,0
+UTMD.US,D,20130328,000000,41.5061,41.7734,41.1861,41.4991,11089.242823659,0
+UTMD.US,D,20130401,000000,41.6971,41.6971,40.7249,40.7882,7038.336360481,0
+UTMD.US,D,20130402,000000,41.0813,41.31,40.7882,41.0813,883.70559842458,0
+UTMD.US,D,20130403,000000,41.3535,41.3535,40.002,40.002,3207.5988349674,0
+UTMD.US,D,20130404,000000,40.5219,40.9991,40.2268,40.8456,2149.1720153686,0
+UTMD.US,D,20130405,000000,40.3307,41.118,40.0951,40.2644,6685.8640703665,0
+UTMD.US,D,20130408,000000,40.607,40.607,39.9277,40.3773,4556.8910401048,0
+UTMD.US,D,20130409,000000,40.7426,40.8367,38.5642,38.9139,5487.0543042751,0
+UTMD.US,D,20130410,000000,39.0901,39.2674,37.4078,37.6633,8290.6734371056,0
+UTMD.US,D,20130411,000000,37.7158,37.7158,36.8296,37.0157,5983.9493379036,0
+UTMD.US,D,20130412,000000,39.5109,39.5109,37.1167,37.4662,1789.6300804667,0
+UTMD.US,D,20130415,000000,37.3394,37.4425,35.179,36.2741,15772.377520681,0
+UTMD.US,D,20130416,000000,39.1416,39.1416,34.7492,37.4593,5424.4374504438,0
+UTMD.US,D,20130417,000000,36.9652,37.4425,36.1553,37.3207,7960.4200306086,0
+UTMD.US,D,20130418,000000,37.1514,38.1534,36.185,37.4662,17622.604556469,0
+UTMD.US,D,20130419,000000,38.097,38.2911,37.5168,38.2395,2441.0473501625,0
+UTMD.US,D,20130422,000000,38.095,38.7069,38.095,38.3257,1565.4213457807,0
+UTMD.US,D,20130423,000000,37.9811,39.5584,37.9811,39.5584,3819.6280837049,0
+UTMD.US,D,20130424,000000,39.2584,39.2584,38.6029,39.0426,1754.2818565297,0
+UTMD.US,D,20130425,000000,38.6911,39.8218,38.5019,38.7673,38123.564490664,0
+UTMD.US,D,20130426,000000,37.8226,38.793,37.5831,38.1881,22798.594490099,0
+UTMD.US,D,20130429,000000,38.6584,38.7168,38.4109,38.7168,2669.2958818699,0
+UTMD.US,D,20130430,000000,38.8019,38.8198,37.3117,37.7227,24411.483450881,0
+UTMD.US,D,20130501,000000,37.6979,38.6159,36.1483,36.7959,12794.037166677,0
+UTMD.US,D,20130502,000000,37.0424,38.6237,37.0424,38.5999,2711.7137505942,0
+UTMD.US,D,20130503,000000,38.9476,39.1416,38.6326,39.1416,2801.5992343198,0
+UTMD.US,D,20130506,000000,39.0574,39.0574,38.793,38.8852,1240.2176855605,0
+UTMD.US,D,20130507,000000,37.8771,39.4307,37.8771,39.4307,3690.354579021,0
+UTMD.US,D,20130508,000000,39.6595,40.4535,39.3574,40.3407,4401.358854782,0
+UTMD.US,D,20130509,000000,41.2041,41.2506,40.6535,40.8624,1979.5005404711,0
+UTMD.US,D,20130510,000000,40.706,41.2684,40.6981,41.2684,1604.809366739,0
+UTMD.US,D,20130513,000000,40.9892,41.0466,40.1753,41.0466,1941.1224687681,0
+UTMD.US,D,20130514,000000,41.2684,41.2684,40.902,41.2684,4063.0258542424,0
+UTMD.US,D,20130515,000000,41.31,41.4902,40.4782,41.4902,2637.9874549542,0
+UTMD.US,D,20130516,000000,42.1536,42.1536,41.916,41.916,1690.6550534431,0
+UTMD.US,D,20130517,000000,42.0447,42.3595,41.8486,41.9605,5083.0746021382,0
+UTMD.US,D,20130520,000000,42.4012,42.4012,41.313,41.5149,3920.6230092391,0
+UTMD.US,D,20130521,000000,40.2654,42.3458,40.2654,41.2179,1432.1080440755,0
+UTMD.US,D,20130522,000000,41.0328,41.8586,41.0328,41.3634,3266.1758917772,0
+UTMD.US,D,20130523,000000,41.3634,41.3634,40.6635,40.8793,4968.9503362845,0
+UTMD.US,D,20130524,000000,40.1287,41.6209,40.1287,40.8288,5156.8008977782,0
+UTMD.US,D,20130528,000000,41.5061,41.8803,40.806,40.8536,6035.456749926,0
+UTMD.US,D,20130529,000000,40.6713,40.6713,40.0951,40.0951,1478.5657098213,0
+UTMD.US,D,20130530,000000,39.7456,41.5942,39.7456,40.0694,1675.505814613,0
+UTMD.US,D,20130531,000000,39.7526,40.4685,39.3693,39.3693,13259.62377339,0
+UTMD.US,D,20130603,000000,39.4485,40.2168,39.3317,39.4654,9306.68238798,0
+UTMD.US,D,20130604,000000,39.6545,40.6615,39.6545,40.2575,4916.4329750067,0
+UTMD.US,D,20130605,000000,40.3149,40.7416,40.002,40.4703,1905.7742448311,0
+UTMD.US,D,20130606,000000,40.0179,40.4188,40.0179,40.4099,1891.6349552562,0
+UTMD.US,D,20130607,000000,40.706,40.706,39.9536,40.1753,6581.8392970662,0
+UTMD.US,D,20130610,000000,39.5842,40.1119,39.5663,39.6703,1185.6804257719,0
+UTMD.US,D,20130611,000000,39.4742,40.0496,39.3317,40.01,1949.2020628108,0
+UTMD.US,D,20130612,000000,40.5644,40.902,39.9643,40.7416,3268.1957902879,0
+UTMD.US,D,20130613,000000,40.706,41.3486,40.706,41.3486,1814.8788118502,0
+UTMD.US,D,20130614,000000,41.4288,41.6635,40.6218,40.8713,3899.4140748769,0
+UTMD.US,D,20130617,000000,41.212,41.4852,40.7239,41.212,1716.9137340821,0
+UTMD.US,D,20130618,000000,40.8456,41.905,40.8456,41.905,2067.3661256859,0
+UTMD.US,D,20130619,000000,41.92,41.92,41.1891,41.4724,2071.4059227072,0
+UTMD.US,D,20130620,000000,40.7239,41.0733,40.6703,40.6972,2283.4952663291,0
+UTMD.US,D,20130621,000000,40.8863,41.8873,40.8863,41.6922,13227.305397219,0
+UTMD.US,D,20130624,000000,41.4288,41.8446,41.11,41.6129,4291.2743859498,0
+UTMD.US,D,20130625,000000,41.913,41.913,41.4288,41.8873,3081.3551780496,0
+UTMD.US,D,20130626,000000,41.92,42.6418,41.4852,42.4506,6526.2920880225,0
+UTMD.US,D,20130627,000000,42.5298,43.6438,42.5298,43.016,7429.1867222985,0
+UTMD.US,D,20130628,000000,42.9666,46.6944,42.9666,46.4479,62381.535654732,0
+UTMD.US,D,20130701,000000,46.5588,48.75,46.5588,47.9024,25457.790879415,0
+UTMD.US,D,20130702,000000,47.8677,48.75,46.7033,47.0637,7376.6693610207,0
+UTMD.US,D,20130703,000000,47.0549,48.1123,46.5073,47.6955,4327.632559142,0
+UTMD.US,D,20130705,000000,48.3282,50.0401,47.2608,49.8005,10328.751034387,0
+UTMD.US,D,20130708,000000,50.049,51.3224,49.6114,51.3055,10176.24869683,0
+UTMD.US,D,20130709,000000,51.3412,55.4633,51.3412,54.5196,29354.175106526,0
+UTMD.US,D,20130710,000000,54.4859,54.4859,53.1542,53.8057,12934.42011317,0
+UTMD.US,D,20130711,000000,54.0522,54.7621,50.056,50.8787,29143.09571216,0
+UTMD.US,D,20130712,000000,49.6559,50.1254,43.8457,44.2675,44296.374339316,0
+UTMD.US,D,20130715,000000,44.5736,46.7113,44.4875,46.6013,17636.743846044,0
+UTMD.US,D,20130716,000000,47.046,48.1361,46.5954,47.7717,15583.517009933,0
+UTMD.US,D,20130717,000000,48.3025,49.0598,47.5252,48.7747,16042.033971858,0
+UTMD.US,D,20130718,000000,48.9093,50.5362,48.4995,49.9203,18206.355226057,0
+UTMD.US,D,20130719,000000,49.9203,49.9203,48.741,49.5163,9944.9703173564,0
+UTMD.US,D,20130722,000000,49.1688,49.8777,48.547,49.3302,14888.671922257,0
+UTMD.US,D,20130723,000000,49.4589,49.6114,48.8519,49.4422,11430.605671965,0
+UTMD.US,D,20130724,000000,49.4242,49.7817,48.9687,49.2778,11458.884251115,0
+UTMD.US,D,20130725,000000,48.9639,49.7817,48.9639,49.7817,7916.9922126289,0
+UTMD.US,D,20130726,000000,49.6302,49.7817,49.2708,49.6212,7039.3463097364,0
+UTMD.US,D,20130729,000000,49.3817,49.7817,49.1599,49.5678,5603.1984686395,0
+UTMD.US,D,20130730,000000,49.4055,49.7737,48.7589,48.9717,12521.350867735,0
+UTMD.US,D,20130731,000000,49.3559,49.741,47.5439,47.7469,12811.206304018,0
+UTMD.US,D,20130801,000000,47.7549,49.4372,47.7549,48.5856,7017.1274261188,0
+UTMD.US,D,20130802,000000,48.8431,49.1747,48.3639,48.6361,2075.4457197286,0
+UTMD.US,D,20130805,000000,48.7589,49.0728,47.643,48.8331,3888.3046330681,0
+UTMD.US,D,20130806,000000,48.7657,48.8154,48.3539,48.4995,4819.4778464938,0
+UTMD.US,D,20130807,000000,47.9549,48.7589,47.5766,48.4995,7499.8831701724,0
+UTMD.US,D,20130808,000000,48.5619,48.9015,47.4558,47.5609,7280.7241817632,0
+UTMD.US,D,20130809,000000,48.6272,48.7183,47.5609,47.7638,6997.9383902673,0
+UTMD.US,D,20130812,000000,48.1509,48.4995,47.9113,48.141,3271.225638054,0
+UTMD.US,D,20130813,000000,47.9024,48.2144,47.6103,47.643,3887.2946838128,0
+UTMD.US,D,20130814,000000,47.5609,47.5609,46.7192,46.7192,10187.358138638,0
+UTMD.US,D,20130815,000000,46.7449,46.7449,41.311,42.2477,21405.874466982,0
+UTMD.US,D,20130816,000000,42.2547,43.0427,41.92,43.024,13111.161232855,0
+UTMD.US,D,20130819,000000,43.1804,44.2943,42.7269,42.8437,3102.5641124117,0
+UTMD.US,D,20130820,000000,43.5983,43.5983,42.4012,43.1458,13710.061141273,0
+UTMD.US,D,20130821,000000,42.7417,43.4517,42.5635,42.9666,13818.125711594,0
+UTMD.US,D,20130822,000000,43.3181,43.7963,42.7744,42.9833,8422.9767895554,0
+UTMD.US,D,20130823,000000,42.9744,43.4517,41.5189,42.7586,14317.040643733,0
+UTMD.US,D,20130826,000000,43.2477,43.5804,42.8754,43.2645,2876.335479215,0
+UTMD.US,D,20130827,000000,43.024,43.5209,42.4942,43.5209,7703.8929197517,0
+UTMD.US,D,20130828,000000,43.3181,43.9359,43.0527,43.7112,2287.5350633504,0
+UTMD.US,D,20130829,000000,43.6527,44.0507,42.7853,43.1556,11028.645868339,0
+UTMD.US,D,20130830,000000,42.9229,43.4517,42.8427,43.1962,12659.713915716,0
+UTMD.US,D,20130903,000000,43.3497,44.7646,42.5992,42.824,9621.7865556468,0
+UTMD.US,D,20130904,000000,42.824,43.4418,42.713,43.1517,12288.052589751,0
+UTMD.US,D,20130905,000000,43.5705,43.7199,42.4032,43.2962,2828.867864214,0
+UTMD.US,D,20130906,000000,42.8368,43.5468,42.6329,42.711,1204.8694616235,0
+UTMD.US,D,20130909,000000,42.6329,43.6071,42.3823,42.9428,1616.9287578031,0
+UTMD.US,D,20130910,000000,42.9863,44.2695,42.8834,42.8834,6854.5255960087,0
+UTMD.US,D,20130911,000000,43.826,43.826,42.821,43.007,3797.4092000873,0
+UTMD.US,D,20130912,000000,43.7833,43.7833,43.2269,43.3239,5893.0539049227,0
+UTMD.US,D,20130913,000000,43.81,43.826,42.713,43.5883,2372.3708007993,0
+UTMD.US,D,20130916,000000,43.9428,43.9428,42.9715,43.6675,2987.4298973027,0
+UTMD.US,D,20130917,000000,44.8013,44.8013,43.8349,44.1468,5191.1391724598,0
+UTMD.US,D,20130918,000000,43.7536,44.8439,43.3497,44.8439,3939.8120450906,0
+UTMD.US,D,20130919,000000,44.8716,45.4626,44.6993,45.3002,3759.0311283843,0
+UTMD.US,D,20130920,000000,45.3002,47.0964,44.7339,46.5449,16561.147889104,0
+UTMD.US,D,20130923,000000,46.6429,48.9964,46.6429,48.6163,5219.4177516094,0
+UTMD.US,D,20130924,000000,48.8054,49.2955,47.536,49.2184,3721.6630059366,0
+UTMD.US,D,20130925,000000,48.7906,49.6669,48.7906,49.4342,1745.1923132317,0
+UTMD.US,D,20130926,000000,48.3926,49.6322,47.5696,48.9877,3954.9612839207,0
+UTMD.US,D,20130927,000000,48.7292,50.1124,47.3113,49.9164,4652.8362193623,0
+UTMD.US,D,20130930,000000,45.736,51.0937,45.736,51.0937,6862.6051900514,0
+UTMD.US,D,20131001,000000,51.5561,52.3392,50.662,52.3392,5702.1734956631,0
+UTMD.US,D,20131002,000000,51.7798,51.7798,50.2005,50.6382,2212.7988184551,0
+UTMD.US,D,20131003,000000,46.9341,49.4699,46.9341,48.8311,2674.3456281466,0
+UTMD.US,D,20131004,000000,48.756,50.2432,48.756,49.4599,3608.5486893383,0
+UTMD.US,D,20131007,000000,49.5777,49.7679,47.8252,48.2251,2212.7988184551,0
+UTMD.US,D,20131008,000000,47.7826,48.2173,47.4925,47.4925,4338.7420009509,0
+UTMD.US,D,20131009,000000,48.1351,48.2331,47.4024,47.7906,3608.5486893383,0
+UTMD.US,D,20131010,000000,48.5589,48.9639,48.3499,48.9639,3954.9612839207,0
+UTMD.US,D,20131011,000000,48.9707,49.1163,48.8054,48.9964,13959.518607342,0
+UTMD.US,D,20131014,000000,47.8886,49.0827,47.8886,48.8836,1978.4905912158,0
+UTMD.US,D,20131015,000000,48.4885,48.65,47.5856,48.3757,1978.4905912158,0
+UTMD.US,D,20131016,000000,48.3757,48.543,47.0172,47.7064,4768.9803837267,0
+UTMD.US,D,20131017,000000,47.3113,48.047,46.9341,46.9429,14996.736492579,0
+UTMD.US,D,20131018,000000,47.5262,48.342,46.3915,48.342,5352.7310533146,0
+UTMD.US,D,20131021,000000,47.94,48.1064,46.8033,47.4459,9305.6724387247,0
+UTMD.US,D,20131022,000000,46.6429,48.5985,46.6429,48.0301,3490.3846264632,0
+UTMD.US,D,20131023,000000,47.7479,47.9143,47.2776,47.2955,3490.3846264632,0
+UTMD.US,D,20131024,000000,47.3618,49.2955,47.3618,48.945,5468.875217679,0
+UTMD.US,D,20131025,000000,48.9964,49.65,46.8567,48.9639,5579.9696357666,0
+UTMD.US,D,20131028,000000,49.1847,49.7679,48.6163,48.6946,3260.1161962452,0
+UTMD.US,D,20131029,000000,48.9964,49.0361,47.4925,47.536,3954.9612839207,0
+UTMD.US,D,20131030,000000,47.1054,48.3075,47.0003,47.0003,6049.5960395008,0
+UTMD.US,D,20131031,000000,46.9341,47.8787,46.8221,47.843,4651.826270107,0
+UTMD.US,D,20131101,000000,47.5529,49.0024,46.633,48.4529,11750.759585909,0
+UTMD.US,D,20131104,000000,48.5589,48.5589,46.6429,47.2598,6518.2124939796,0
+UTMD.US,D,20131105,000000,47.1628,48.1252,46.5271,47.2776,5815.2878122613,0
+UTMD.US,D,20131106,000000,47.3361,47.536,47.3361,47.536,343.38274681641,0
+UTMD.US,D,20131107,000000,47.9668,47.9668,46.6905,46.9499,5234.5669904396,0
+UTMD.US,D,20131108,000000,46.9172,47.3539,46.7677,47.3539,2212.7988184551,0
+UTMD.US,D,20131111,000000,47.1221,47.9054,46.7162,47.3618,3608.5486893383,0
+UTMD.US,D,20131112,000000,48.1351,50.4996,47.9668,49.9342,3023.788070495,0
+UTMD.US,D,20131113,000000,49.8293,49.949,47.7906,48.0985,4189.2695111602,0
+UTMD.US,D,20131114,000000,48.1351,48.738,48.1351,48.3926,581.73077107721,0
+UTMD.US,D,20131115,000000,48.1896,48.7817,47.1054,48.1648,8492.663288174,0
+UTMD.US,D,20131118,000000,48.9877,48.9877,46.7756,46.7756,12297.142133049,0
+UTMD.US,D,20131119,000000,46.7856,46.7856,44.5249,45.835,5352.7310533146,0
+UTMD.US,D,20131120,000000,47.74,47.74,45.9954,46.3122,697.87493544158,0
+UTMD.US,D,20131121,000000,46.3825,46.4162,45.5152,45.5468,5815.2878122613,0
+UTMD.US,D,20131122,000000,45.6963,45.6963,42.9863,45.5231,7794.7883527324,0
+UTMD.US,D,20131125,000000,44.8349,46.0736,44.8349,46.0657,2091.604907814,0
+UTMD.US,D,20131126,000000,46.3915,46.3915,45.9687,46.0736,3345.9618829492,0
+UTMD.US,D,20131127,000000,45.9093,46.0736,44.2695,44.7824,15472.422591846,0
+UTMD.US,D,20131129,000000,44.9884,45.736,44.6993,45.736,12631.435336567,0
+UTMD.US,D,20131202,000000,44.0963,46.0914,43.6151,44.1884,8374.499225299,0
+UTMD.US,D,20131203,000000,44.3696,45.0953,44.2953,45.0953,4189.2695111602,0
+UTMD.US,D,20131204,000000,44.2151,45.2558,44.0794,44.1032,4305.4136755245,0
+UTMD.US,D,20131205,000000,44.1388,44.8716,44.0607,44.1032,1277.5858080081,0
+UTMD.US,D,20131206,000000,44.5162,45.1547,44.1735,44.4241,1590.6700771643,0
+UTMD.US,D,20131209,000000,44.326,44.3884,43.3497,43.4071,4305.4136755245,0
+UTMD.US,D,20131210,000000,42.2744,43.7289,42.2744,42.8932,7158.5203218668,0
+UTMD.US,D,20131211,000000,43.0645,43.0645,41.6556,41.715,9773.2789439482,0
+UTMD.US,D,20131212,000000,41.9833,44.2378,41.9833,43.9468,7059.5452948432,0
+UTMD.US,D,20131213,000000,43.9299,43.9804,42.9349,43.8834,5197.1988679919,0
+UTMD.US,D,20131216,000000,43.8834,44.23,42.5268,44.0023,6593.9586881303,0
+UTMD.US,D,20131217,000000,43.0367,43.2329,42.1625,43.2329,5092.1641454362,0
+UTMD.US,D,20131218,000000,43.122,46.5083,42.2844,46.3905,8908.762381375,0
+UTMD.US,D,20131219,000000,45.7736,46.137,45.2657,45.9053,2897.5444135773,0
+UTMD.US,D,20131220,000000,45.83,49.0401,45.83,47.5984,51760.909285552,0
+UTMD.US,D,20131223,000000,48.948,50.4609,48.0708,50.1312,5060.8557185206,0
+UTMD.US,D,20131224,000000,50.1214,51.3224,50.1214,51.2442,3001.5691868776,0
+UTMD.US,D,20131226,000000,51.1511,51.649,50.6323,51.2798,2954.1015718764,0
+UTMD.US,D,20131227,000000,51.4086,51.4086,50.3006,50.5452,1389.6901753511,0
+UTMD.US,D,20131230,000000,50.8917,50.8917,49.551,49.551,2549.1119204841,0
+UTMD.US,D,20131231,000000,49.7926,50.5283,48.0865,49.3876,5443.6264862954,0
+UTMD.US,D,20140102,000000,47.9895,47.9895,44.126,44.725,8900.6827873323,0
+UTMD.US,D,20140103,000000,45.5578,47.3489,45.1944,46.6509,9877.3037172484,0
+UTMD.US,D,20140106,000000,47.2895,47.3568,46.235,46.235,5321.422626399,0
+UTMD.US,D,20140107,000000,46.2092,47.9281,46.2092,47.7628,6002.1284244997,0
+UTMD.US,D,20140108,000000,47.5816,47.5816,46.235,46.9093,9039.0458353143,0
+UTMD.US,D,20140109,000000,47.2717,47.2717,46.2707,46.3191,5460.7956236362,0
+UTMD.US,D,20140110,000000,46.6578,46.6578,46.0171,46.1291,4048.8865646675,0
+UTMD.US,D,20140113,000000,46.1458,47.2984,45.5072,45.7567,5802.1584719419,0
+UTMD.US,D,20140114,000000,46.5271,48.7827,46.5271,48.3836,11457.874301859,0
+UTMD.US,D,20140115,000000,47.9024,49.1708,47.3895,48.1539,6945.4210289895,0
+UTMD.US,D,20140116,000000,47.1915,47.634,46.2271,47.634,7291.8336235719,0
+UTMD.US,D,20140117,000000,47.2192,47.6935,46.7429,46.7429,1854.2668328086,0
+UTMD.US,D,20140121,000000,47.0797,48.3836,43.2002,47.7886,5672.8849672581,0
+UTMD.US,D,20140122,000000,47.0894,48.8074,46.4846,48.0538,4513.463222125,0
+UTMD.US,D,20140123,000000,47.6855,47.947,46.8737,47.7024,5901.1334989655,0
+UTMD.US,D,20140124,000000,47.2192,48.7747,46.1815,47.2103,5672.8849672581,0
+UTMD.US,D,20140127,000000,45.8013,45.8013,42.0951,44.927,30787.293099857,0
+UTMD.US,D,20140128,000000,44.7636,46.6429,43.8567,44.0646,11111.461707277,0
+UTMD.US,D,20140129,000000,43.6348,43.6348,42.3972,42.6913,26733.356788912,0
+UTMD.US,D,20140130,000000,44.4875,46.2182,43.5626,46.1291,11341.730137495,0
+UTMD.US,D,20140131,000000,45.3261,46.1221,42.7754,45.9647,13811.056066807,0
+UTMD.US,D,20140203,000000,46.2271,47.0023,44.3656,44.3656,10973.098659295,0
+UTMD.US,D,20140204,000000,45.1033,45.1033,43.3745,44.0121,5436.556841508,0
+UTMD.US,D,20140205,000000,43.2002,44.3933,42.8289,43.2695,7803.8778960305,0
+UTMD.US,D,20140206,000000,44.4201,45.0339,42.916,43.3418,13171.758188175,0
+UTMD.US,D,20140207,000000,45.0161,45.9083,43.0367,43.3497,12261.793909112,0
+UTMD.US,D,20140210,000000,43.6438,45.6646,43.4586,45.5241,18497.220611595,0
+UTMD.US,D,20140211,000000,45.0161,45.9825,44.927,45.8806,6837.3564586679,0
+UTMD.US,D,20140212,000000,45.8469,46.6578,45.8389,46.3985,4623.5476909574,0
+UTMD.US,D,20140213,000000,46.5083,47.1558,46.337,46.8043,5951.6309617326,0
+UTMD.US,D,20140214,000000,46.9429,47.6777,46.5628,47.0727,7512.0025612366,0
+UTMD.US,D,20140218,000000,47.3717,48.342,46.2271,47.8301,12026.475732617,0
+UTMD.US,D,20140219,000000,47.6935,48.6342,46.8994,48.1539,12826.355542848,0
+UTMD.US,D,20140220,000000,48.3599,51.3412,46.1458,50.7461,9491.5031017076,0
+UTMD.US,D,20140221,000000,51.0035,51.0035,49.4589,49.5757,6243.5062965265,0
+UTMD.US,D,20140224,000000,49.0856,50.454,49.0856,49.7333,8300.772929659,0
+UTMD.US,D,20140225,000000,50.5193,50.5193,48.9907,49.0311,8502.7627807274,0
+UTMD.US,D,20140226,000000,49.2738,49.2738,47.6063,48.0875,3543.9119369963,0
+UTMD.US,D,20140227,000000,47.5312,47.6687,46.7964,47.3638,4066.0557020084,0
+UTMD.US,D,20140228,000000,47.3232,47.9737,47.2202,47.5132,6834.3266109018,0
+UTMD.US,D,20140303,000000,47.8143,47.8143,45.6032,46.0954,7938.2011469911,0
+UTMD.US,D,20140304,000000,46.5083,48.9907,46.1122,48.1539,15603.71599504,0
+UTMD.US,D,20140305,000000,48.3322,48.3322,47.3687,47.7628,14560.438414271,0
+UTMD.US,D,20140306,000000,47.7628,48.7312,47.1558,47.9648,12902.101736999,0
+UTMD.US,D,20140307,000000,47.9558,48.3322,47.2004,47.9558,4574.0601774456,0
+UTMD.US,D,20140310,000000,47.5816,48.2895,47.0093,47.7886,8623.9566913685,0
+UTMD.US,D,20140311,000000,47.6935,48.0203,46.9271,47.2103,5718.3326837485,0
+UTMD.US,D,20140312,000000,47.4242,48.1153,47.046,48.0123,7120.1422501638,0
+UTMD.US,D,20140313,000000,48.0381,49.1025,47.6063,47.8856,9251.1351789361,0
+UTMD.US,D,20140314,000000,48.8431,48.8431,47.8579,48.4034,7877.6041916705,0
+UTMD.US,D,20140317,000000,48.5629,48.646,47.7936,48.4381,8638.0959809434,0
+UTMD.US,D,20140318,000000,48.5955,49.9668,48.4311,49.4738,12144.639795492,0
+UTMD.US,D,20140319,000000,47.3638,49.8461,47.3638,48.5182,17485.251457742,0
+UTMD.US,D,20140320,000000,48.5182,49.855,47.947,49.6986,5797.1087256652,0
+UTMD.US,D,20140321,000000,49.6986,49.6986,47.7361,49.5133,11859.834105485,0
+UTMD.US,D,20140324,000000,48.2658,49.4015,48.2658,49.0194,6951.4807245215,0
+UTMD.US,D,20140325,000000,49.4569,49.5925,48.1549,48.7609,5088.1243484149,0
+UTMD.US,D,20140326,000000,48.7609,49.1767,47.7707,47.9984,8297.743081893,0
+UTMD.US,D,20140327,000000,48.2568,48.6707,47.2361,47.649,6126.3521829068,0
+UTMD.US,D,20140328,000000,47.9558,48.2568,47.649,48.0123,4464.9856578686,0
+UTMD.US,D,20140331,000000,48.4856,50.3391,47.7717,50.1945,21127.128472507,0
+UTMD.US,D,20140401,000000,50.0362,51.0967,49.2114,49.2203,7843.2659169888,0
+UTMD.US,D,20140402,000000,49.1926,50.0005,48.2915,48.6985,5109.333282777,0
+UTMD.US,D,20140403,000000,48.6985,49.0084,48.2411,48.3776,4276.1251471196,0
+UTMD.US,D,20140404,000000,49.0361,49.0361,44.0458,44.8211,18183.126393184,0
+UTMD.US,D,20140407,000000,45.2004,45.2004,44.5152,44.9577,6480.844371532,0
+UTMD.US,D,20140408,000000,44.9844,45.5835,44.8973,45.0913,4853.8161211755,0
+UTMD.US,D,20140409,000000,45.723,46.833,45.6539,45.723,5017.4279005409,0
+UTMD.US,D,20140410,000000,46.7627,46.7627,44.7765,45.1755,14677.59252789,0
+UTMD.US,D,20140411,000000,44.7003,45.6539,44.2755,45.3924,4925.5225183048,0
+UTMD.US,D,20140414,000000,46.0171,46.0171,44.5239,45.3241,11390.207701751,0
+UTMD.US,D,20140415,000000,45.3597,45.9567,44.2665,45.5152,5758.7306539622,0
+UTMD.US,D,20140416,000000,46.1825,46.3211,45.4805,46.0627,5776.9097405583,0
+UTMD.US,D,20140417,000000,46.0717,46.6944,45.7468,45.9567,2718.7833953816,0
+UTMD.US,D,20140421,000000,45.9825,46.8607,44.0547,46.0884,3308.5937605016,0
+UTMD.US,D,20140422,000000,46.3311,47.1201,44.9944,46.6617,5232.5470919289,0
+UTMD.US,D,20140423,000000,46.3448,47.3955,46.1151,46.833,10237.855601405,0
+UTMD.US,D,20140424,000000,47.1717,47.8024,42.7447,44.2933,19671.791595559,0
+UTMD.US,D,20140425,000000,44.1428,44.5319,43.4844,43.7933,9191.548172871,0
+UTMD.US,D,20140428,000000,44.4033,46.1301,43.8607,45.7825,13847.414239999,0
+UTMD.US,D,20140429,000000,45.9647,46.5736,44.9141,45.3755,3845.8867643437,0
+UTMD.US,D,20140430,000000,46.1468,46.4172,44.0121,44.0814,14025.16530894,0
+UTMD.US,D,20140501,000000,43.9289,44.4468,42.8397,43.8824,17437.783842741,0
+UTMD.US,D,20140502,000000,44.6537,45.0636,43.4042,44.1695,8506.8025777488,0
+UTMD.US,D,20140505,000000,45.1162,45.124,43.9458,44.3497,6010.2080185424,0
+UTMD.US,D,20140506,000000,43.4319,44.1607,42.7447,44.021,16523.779766657,0
+UTMD.US,D,20140507,000000,43.9289,43.9953,43.4141,43.6329,7005.0080350547,0
+UTMD.US,D,20140508,000000,43.3962,43.7359,42.1298,42.6853,11598.257248352,0
+UTMD.US,D,20140509,000000,42.5021,43.7289,41.4476,43.7289,6005.1582722657,0
+UTMD.US,D,20140512,000000,43.7448,44.0913,43.2487,43.6042,30978.173509117,0
+UTMD.US,D,20140513,000000,42.6506,43.3111,42.5715,43.1358,13617.145809782,0
+UTMD.US,D,20140514,000000,42.8329,42.8329,40.806,40.9297,13236.394940517,0
+UTMD.US,D,20140515,000000,40.8872,41.8853,40.8377,41.0783,12817.26599955,0
+UTMD.US,D,20140516,000000,41.0189,41.6606,41.0119,41.2694,28353.315394482,0
+UTMD.US,D,20140519,000000,41.2258,41.2506,40.6188,40.9575,26566.715161781,0
+UTMD.US,D,20140520,000000,40.4802,40.9575,38.6416,40.8713,114126.2857522,0
+UTMD.US,D,20140521,000000,40.9476,41.8081,40.7406,41.3754,13968.60815064,0
+UTMD.US,D,20140522,000000,41.3754,42.4329,40.9476,41.3664,15590.58665472,0
+UTMD.US,D,20140523,000000,41.105,41.4635,40.9744,41.115,11757.829230696,0
+UTMD.US,D,20140527,000000,41.6684,42.1447,40.902,41.2031,18893.120719689,0
+UTMD.US,D,20140528,000000,41.3565,42.7883,41.0635,42.3803,11433.635519731,0
+UTMD.US,D,20140529,000000,42.9111,44.8883,42.1368,44.4815,11353.849528559,0
+UTMD.US,D,20140530,000000,44.727,47.8223,43.817,47.5726,16668.202510171,0
+UTMD.US,D,20140602,000000,47.5292,48.3162,44.5429,45.1657,23444.962013518,0
+UTMD.US,D,20140603,000000,44.8567,45.5389,42.5715,43.4398,9266.2844177663,0
+UTMD.US,D,20140604,000000,43.6596,44.2835,43.032,43.6932,8048.2856158233,0
+UTMD.US,D,20140605,000000,44.1695,44.5429,43.4319,44.0745,8697.6829870085,0
+UTMD.US,D,20140606,000000,44.432,44.8656,43.8023,44.727,7684.7038839001,0
+UTMD.US,D,20140609,000000,44.3409,44.9141,44.3409,44.9141,6112.212893332,0
+UTMD.US,D,20140610,000000,43.223,45.1587,43.223,45.1587,7141.3511845259,0
+UTMD.US,D,20140611,000000,45.0815,46.2102,45.0815,45.7914,7976.5792186941,0
+UTMD.US,D,20140612,000000,45.1834,45.8004,45.0468,45.1755,3246.9868559257,0
+UTMD.US,D,20140613,000000,45.4726,46.039,45.2894,45.4626,5299.2037427814,0
+UTMD.US,D,20140616,000000,45.4805,47.1191,45.4805,45.9756,8089.6935352925,0
+UTMD.US,D,20140617,000000,46.0825,46.0825,44.0042,44.5112,11124.591047596,0
+UTMD.US,D,20140618,000000,44.2884,45.5568,44.2884,45.3835,4601.3288073398,0
+UTMD.US,D,20140619,000000,45.6993,45.6993,44.4428,45.1409,5267.8953158658,0
+UTMD.US,D,20140620,000000,45.4102,45.6993,44.319,44.9736,19260.742248635,0
+UTMD.US,D,20140623,000000,45.4201,46.2231,44.9994,46.2231,3971.1204720062,0
+UTMD.US,D,20140624,000000,46.0468,46.8934,46.0468,46.7172,4645.766574575,0
+UTMD.US,D,20140625,000000,45.8568,45.9498,45.4538,45.94,4411.4583473355,0
+UTMD.US,D,20140626,000000,46.1073,46.1073,44.7904,45.6913,5746.6112628981,0
+UTMD.US,D,20140627,000000,45.3152,46.6588,45.1142,45.629,56749.048657688,0
+UTMD.US,D,20140630,000000,44.919,46.0122,44.2328,44.8626,5616.3278089589,0
+UTMD.US,D,20140701,000000,46.1775,46.1775,45.0091,45.5755,10487.313067475,0
+UTMD.US,D,20140702,000000,46.1697,46.1697,45.1043,45.4013,5506.2433401267,0
+UTMD.US,D,20140703,000000,45.4379,45.4379,45.0626,45.4102,2826.8479657033,0
+UTMD.US,D,20140707,000000,45.4379,45.4379,44.6329,44.919,4961.8806914971,0
+UTMD.US,D,20140708,000000,44.0567,45.3488,44.0567,44.4855,7296.8833698486,0
+UTMD.US,D,20140709,000000,43.9379,44.5191,43.9379,44.5191,1080.6457032164,0
+UTMD.US,D,20140710,000000,43.9666,44.1557,43.4645,43.623,3898.4041256216,0
+UTMD.US,D,20140711,000000,43.2368,43.6141,42.8794,43.1853,3324.7529485871,0
+UTMD.US,D,20140714,000000,43.5596,43.5596,42.3745,43.2368,3874.1653434934,0
+UTMD.US,D,20140715,000000,43.2734,43.7696,41.4278,42.6012,12390.05746454,0
+UTMD.US,D,20140716,000000,42.7487,42.9695,42.4883,42.81,5255.7759248017,0
+UTMD.US,D,20140717,000000,42.6655,43.4645,42.3061,42.3061,7535.2313941094,0
+UTMD.US,D,20140718,000000,42.0625,42.7655,41.7754,42.3516,12301.18193007,0
+UTMD.US,D,20140721,000000,42.4694,43.011,42.1645,42.6299,14009.006120854,0
+UTMD.US,D,20140722,000000,43.5873,43.9477,42.6012,43.2814,8900.6827873323,0
+UTMD.US,D,20140723,000000,43.0477,45.1142,43.0477,44.5478,9294.5629969158,0
+UTMD.US,D,20140724,000000,44.732,44.732,43.828,44.4855,5498.1637460838,0
+UTMD.US,D,20140725,000000,44.0378,44.0378,43.9666,44.0378,5568.8601939578,0
+UTMD.US,D,20140728,000000,44.0378,45.5231,43.3794,44.5815,7326.1718982536,0
+UTMD.US,D,20140729,000000,44.3032,45.132,44.3032,44.6379,14837.164510234,0
+UTMD.US,D,20140730,000000,44.0378,45.3399,44.0378,45.3399,6032.42690216,0
+UTMD.US,D,20140731,000000,44.9121,46.2132,44.9121,45.3587,9212.7571072331,0
+UTMD.US,D,20140801,000000,45.7845,46.2479,44.8805,46.2479,6255.6256875907,0
+UTMD.US,D,20140804,000000,46.4746,46.9113,44.919,46.1498,8217.9570907209,0
+UTMD.US,D,20140805,000000,46.232,46.8153,45.4102,46.1498,12498.122034862,0
+UTMD.US,D,20140806,000000,45.2251,46.6588,45.2251,46.4409,3420.6981278446,0
+UTMD.US,D,20140807,000000,45.6826,46.2825,44.1963,44.4942,5816.2977615168,0
+UTMD.US,D,20140808,000000,44.4685,44.5726,44.4597,44.4685,2494.5746606957,0
+UTMD.US,D,20140811,000000,45.4013,46.2567,43.921,45.4726,12202.206903046,0
+UTMD.US,D,20140812,000000,45.4538,46.4359,44.6963,45.4538,36669.23756297,0
+UTMD.US,D,20140813,000000,45.4379,45.7488,45.2171,45.5191,4428.6274846763,0
+UTMD.US,D,20140814,000000,45.3587,45.7667,44.6587,44.919,14039.304598514,0
+UTMD.US,D,20140815,000000,44.7993,45.4894,44.3993,45.1994,4589.2094162757,0
+UTMD.US,D,20140818,000000,45.4894,45.8894,44.4942,45.5657,5927.3921796044,0
+UTMD.US,D,20140819,000000,45.5568,46.0914,45.0993,45.0993,3071.2556854961,0
+UTMD.US,D,20140820,000000,45.0894,45.0894,44.827,44.827,1526.0333248223,0
+UTMD.US,D,20140821,000000,45.2705,45.33,43.9477,44.319,4139.7819976484,0
+UTMD.US,D,20140822,000000,44.0933,44.3349,44.0567,44.3349,1998.6895763226,0
+UTMD.US,D,20140825,000000,43.8378,43.8378,43.5596,43.5596,1343.2325096053,0
+UTMD.US,D,20140826,000000,44.2685,45.3488,43.9666,45.3488,8908.762381375,0
+UTMD.US,D,20140827,000000,44.8943,45.3399,44.0042,44.9121,4189.2695111602,0
+UTMD.US,D,20140828,000000,45.4379,45.731,44.1637,45.2617,4965.9204885185,0
+UTMD.US,D,20140829,000000,45.1894,46.4836,42.1566,45.4291,22740.017433289,0
+UTMD.US,D,20140902,000000,45.2984,45.2984,43.6042,44.4775,13361.628648179,0
+UTMD.US,D,20140903,000000,44.4508,44.4508,43.6042,43.6042,3699.4441223191,0
+UTMD.US,D,20140904,000000,44.0141,44.0141,43.6042,43.6141,2287.5350633504,0
+UTMD.US,D,20140905,000000,43.623,44.121,43.1853,43.7774,13570.688144036,0
+UTMD.US,D,20140908,000000,42.7655,43.7369,42.7398,43.7369,3685.3048327443,0
+UTMD.US,D,20140909,000000,43.4546,43.811,43.1328,43.7458,4755.8510434072,0
+UTMD.US,D,20140910,000000,43.6042,44.2328,43.4348,43.9893,5113.3730797985,0
+UTMD.US,D,20140911,000000,43.7199,44.319,43.6042,44.2141,3576.2303131673,0
+UTMD.US,D,20140912,000000,44.2685,44.9033,43.3458,44.0666,22213.833871256,0
+UTMD.US,D,20140915,000000,44.3349,45.5221,44.3349,44.5993,4315.5131680779,0
+UTMD.US,D,20140916,000000,44.5795,46.0013,43.4922,44.8547,3800.4390478533,0
+UTMD.US,D,20140917,000000,44.5993,45.8548,43.6893,44.7162,6053.6358365222,0
+UTMD.US,D,20140918,000000,44.8449,44.8449,43.1873,44.6973,3296.4743694375,0
+UTMD.US,D,20140919,000000,44.8636,46.1588,43.5389,44.6973,9509.6821883038,0
+UTMD.US,D,20140922,000000,43.6814,44.6587,43.5735,43.9081,4410.4483980802,0
+UTMD.US,D,20140923,000000,43.8715,44.3022,43.1161,43.2061,5045.7064796905,0
+UTMD.US,D,20140924,000000,43.321,43.7409,42.8447,43.0734,4665.9655596818,0
+UTMD.US,D,20140925,000000,43.1348,43.214,42.6823,42.6823,5921.3324840723,0
+UTMD.US,D,20140926,000000,42.2854,42.7329,41.7001,41.8893,4776.0500285141,0
+UTMD.US,D,20140929,000000,41.6368,42.5398,41.6368,42.3813,4313.4932695673,0
+UTMD.US,D,20140930,000000,41.6456,42.917,41.6456,42.7329,8448.225520939,0
+UTMD.US,D,20141001,000000,42.7071,43.1962,41.4813,42.112,10263.104332789,0
+UTMD.US,D,20141002,000000,42.3645,42.7239,42.3645,42.7071,2848.0569000655,0
+UTMD.US,D,20141003,000000,42.7576,42.9626,42.7576,42.81,3222.7480737975,0
+UTMD.US,D,20141006,000000,42.9863,42.9863,41.5655,42.0833,3202.5490886907,0
+UTMD.US,D,20141007,000000,42.4596,42.521,41.9813,41.9873,8299.7629804036,0
+UTMD.US,D,20141008,000000,42.7754,43.5992,41.9873,43.3814,13941.339520746,0
+UTMD.US,D,20141009,000000,43.4418,43.5913,43.1259,43.2587,3592.3895012529,0
+UTMD.US,D,20141010,000000,43.02,43.9626,42.112,42.7487,8089.6935352925,0
+UTMD.US,D,20141013,000000,42.9783,45.3528,42.3219,44.3894,5214.3680053327,0
+UTMD.US,D,20141014,000000,44.0686,46.1687,42.318,46.1498,21440.212741663,0
+UTMD.US,D,20141015,000000,45.2835,47.4548,43.4507,45.0558,5611.2780626822,0
+UTMD.US,D,20141016,000000,45.125,47.7717,43.814,45.4329,12351.679392838,0
+UTMD.US,D,20141017,000000,46.2657,46.2657,42.3765,44.3102,6450.5458938718,0
+UTMD.US,D,20141020,000000,44.2041,45.5706,43.8081,45.3627,2903.6041091093,0
+UTMD.US,D,20141021,000000,44.1944,45.5706,43.8527,45.5617,5082.0646528828,0
+UTMD.US,D,20141022,000000,44.2675,45.5706,43.814,44.0636,3286.3748768841,0
+UTMD.US,D,20141023,000000,44.1854,45.5706,43.814,45.5429,7549.3706836843,0
+UTMD.US,D,20141024,000000,44.931,45.0111,43.8626,44.5191,6007.1781707764,0
+UTMD.US,D,20141027,000000,44.0804,45.534,42.6349,44.5566,4007.4786451985,0
+UTMD.US,D,20141028,000000,43.8982,46.4479,43.8982,46.4479,9448.0752837279,0
+UTMD.US,D,20141029,000000,46.7796,47.3658,44.5379,47.3658,5953.6508602433,0
+UTMD.US,D,20141030,000000,47.4825,49.0678,46.5538,49.0678,5777.9196898138,0
+UTMD.US,D,20141031,000000,49.3579,50.058,47.3935,49.7787,12936.44001168,0
+UTMD.US,D,20141103,000000,50.2442,50.6817,49.7183,50.058,4305.4136755245,0
+UTMD.US,D,20141104,000000,49.3232,51.1471,49.3232,50.2165,3802.458946364,0
+UTMD.US,D,20141105,000000,49.3411,51.0511,49.3411,50.1114,4471.0453534007,0
+UTMD.US,D,20141106,000000,49.2272,52.162,49.2272,51.7224,7050.4557515451,0
+UTMD.US,D,20141107,000000,51.7076,51.7076,50.4778,51.2581,4743.7316523431,0
+UTMD.US,D,20141110,000000,50.3124,51.2679,49.954,51.0045,6376.8195982318,0
+UTMD.US,D,20141111,000000,51.2858,52.5393,48.647,52.3195,4172.1003738194,0
+UTMD.US,D,20141112,000000,51.8224,52.7413,50.4203,52.5492,7101.9631635675,0
+UTMD.US,D,20141113,000000,52.3372,52.5046,51.1392,51.9422,7726.1118033691,0
+UTMD.US,D,20141114,000000,50.4203,52.5393,50.4203,52.0918,5832.4569496022,0
+UTMD.US,D,20141117,000000,51.7858,52.5393,51.668,52.4263,2570.3208548464,0
+UTMD.US,D,20141118,000000,52.1452,52.5313,51.5095,52.3699,2759.1813655953,0
+UTMD.US,D,20141119,000000,51.1888,52.2096,51.0937,51.0937,3331.8225933745,0
+UTMD.US,D,20141120,000000,50.655,51.6977,48.7975,50.6016,4940.6717571349,0
+UTMD.US,D,20141121,000000,51.4263,51.7154,50.4559,50.4559,3729.7425999794,0
+UTMD.US,D,20141124,000000,50.5402,52.0631,49.6114,52.0631,2790.489792511,0
+UTMD.US,D,20141125,000000,51.5472,51.7076,49.8748,51.1204,3183.3600528391,0
+UTMD.US,D,20141126,000000,51.1392,51.6837,49.5421,51.5749,3431.8075696534,0
+UTMD.US,D,20141128,000000,50.8402,51.4174,50.8303,50.8927,2532.9527323987,0
+UTMD.US,D,20141201,000000,50.4778,50.4778,48.2144,48.2144,10581.238348222,0
+UTMD.US,D,20141202,000000,48.2885,48.2885,45.9478,46.9142,8712.8322258386,0
+UTMD.US,D,20141203,000000,46.5182,50.051,46.5182,46.536,2000.7094748332,0
+UTMD.US,D,20141204,000000,47.0073,49.351,46.0637,46.1588,3187.3998498605,0
+UTMD.US,D,20141205,000000,46.1765,49.0778,45.9123,47.8767,5302.2335905474,0
+UTMD.US,D,20141208,000000,48.7797,50.8125,47.4449,49.1985,11047.834904191,0
+UTMD.US,D,20141209,000000,48.9649,50.7441,47.9588,50.7441,9410.7071612802,0
+UTMD.US,D,20141210,000000,51.6203,51.6987,48.2222,50.4292,10119.691538531,0
+UTMD.US,D,20141211,000000,50.3283,50.3283,48.2261,49.6816,9819.7366096939,0
+UTMD.US,D,20141212,000000,49.1847,50.1818,48.3479,48.7173,3938.8020958353,0
+UTMD.US,D,20141215,000000,47.539,49.2985,47.539,49.0797,6753.5306704744,0
+UTMD.US,D,20141216,000000,49.0074,50.5045,49.0074,49.8887,5003.2886109661,0
+UTMD.US,D,20141217,000000,50.2322,52.2056,48.1371,52.2056,13368.698292967,0
+UTMD.US,D,20141218,000000,52.7066,52.7066,49.3866,51.6343,6849.475849732,0
+UTMD.US,D,20141219,000000,51.8967,52.9076,50.4322,52.9076,21388.70532964,0
+UTMD.US,D,20141222,000000,51.2342,52.4333,49.0261,50.1818,10232.805855129,0
+UTMD.US,D,20141223,000000,50.6451,51.9393,49.8807,51.5016,5304.2534890581,0
+UTMD.US,D,20141224,000000,50.2005,52.9363,50.2005,52.9363,1939.1025702574,0
+UTMD.US,D,20141226,000000,52.9809,52.9809,49.6529,52.8244,6668.6949330257,0
+UTMD.US,D,20141229,000000,52.5225,52.5225,50.7154,51.5799,3125.7929452847,0
+UTMD.US,D,20141230,000000,51.1224,52.4769,49.6619,52.4769,10983.198151848,0
+UTMD.US,D,20141231,000000,53.4452,53.7007,52.3779,52.8611,5107.3133842663,0
+UTMD.US,D,20150102,000000,52.9433,52.9433,50.2719,50.9531,5181.0396799063,0
+UTMD.US,D,20150106,000000,50.3649,50.3649,47.6717,49.4232,4040.8069706248,0
+UTMD.US,D,20150107,000000,51.053,51.053,49.052,50.9708,2435.9976038858,0
+UTMD.US,D,20150108,000000,51.0233,52.2828,51.0155,52.2828,3964.0508272188,0
+UTMD.US,D,20150109,000000,51.9145,52.3362,49.6699,51.4383,6424.2872132328,0
+UTMD.US,D,20150112,000000,51.062,52.3185,51.062,52.3185,2961.1712166639,0
+UTMD.US,D,20150113,000000,51.5175,53.6037,51.0432,52.2403,8957.2399456315,0
+UTMD.US,D,20150114,000000,52.3779,52.8144,50.3649,51.455,22725.878143714,0
+UTMD.US,D,20150115,000000,50.9174,52.0699,49.6529,51.1035,6665.6650852596,0
+UTMD.US,D,20150116,000000,50.9174,53.5256,50.9174,53.4185,3152.0516259235,0
+UTMD.US,D,20150120,000000,52.7333,53.2601,51.1035,51.465,20531.258411855,0
+UTMD.US,D,20150121,000000,51.455,52.8144,50.1907,51.6749,15242.154161627,0
+UTMD.US,D,20150122,000000,52.2056,52.2056,50.1628,51.1491,75482.597395034,0
+UTMD.US,D,20150123,000000,51.2709,53.2601,50.7966,51.3332,16927.759468794,0
+UTMD.US,D,20150126,000000,51.9313,52.3185,51.2283,52.1987,17492.32110253,0
+UTMD.US,D,20150127,000000,52.0818,52.0818,51.0709,51.2531,2777.3604521915,0
+UTMD.US,D,20150128,000000,52.0284,53.1719,51.4115,52.3878,34815.980679418,0
+UTMD.US,D,20150129,000000,52.5373,52.5373,49.3955,51.8096,28114.967370221,0
+UTMD.US,D,20150130,000000,51.8432,52.6868,49.4133,49.9064,11314.461507601,0
+UTMD.US,D,20150202,000000,50.5223,50.6451,47.9054,49.9342,14728.089990657,0
+UTMD.US,D,20150203,000000,50.7521,51.2888,50.3194,51.2798,3318.6932530551,0
+UTMD.US,D,20150204,000000,50.7342,52.265,47.6925,48.0708,19844.492918222,0
+UTMD.US,D,20150205,000000,49.7213,50.0917,48.2558,49.6431,4415.4981443569,0
+UTMD.US,D,20150206,000000,51.062,51.87,50.055,50.663,28590.653469487,0
+UTMD.US,D,20150209,000000,50.4015,51.6323,49.4758,50.9531,7718.0322093264,0
+UTMD.US,D,20150210,000000,51.6749,52.5126,50.06,51.1491,2983.3901002814,0
+UTMD.US,D,20150211,000000,51.5886,51.6749,50.0283,50.7065,2856.1364941082,0
+UTMD.US,D,20150212,000000,49.3252,52.0888,49.3252,51.4293,3457.0563010369,0
+UTMD.US,D,20150213,000000,51.4293,51.4927,50.3649,51.0778,3392.4195486951,0
+UTMD.US,D,20150217,000000,51.5016,51.5016,49.5887,51.062,1986.5701852585,0
+UTMD.US,D,20150218,000000,50.9531,53.1195,49.5975,51.861,13123.280623919,0
+UTMD.US,D,20150219,000000,51.4927,52.265,51.3599,51.9313,3326.7728470978,0
+UTMD.US,D,20150220,000000,52.16,52.16,49.755,51.5521,5754.6908569408,0
+UTMD.US,D,20150223,000000,50.4966,52.6096,50.4966,52.0798,1903.7543463204,0
+UTMD.US,D,20150224,000000,51.2442,52.5829,51.2442,52.5829,1235.1679392838,0
+UTMD.US,D,20150225,000000,52.0105,53.0304,50.5827,50.5827,997.82986427827,0
+UTMD.US,D,20150226,000000,52.7867,53.2671,50.2639,52.3689,8281.5838938074,0
+UTMD.US,D,20150227,000000,53.4977,53.4977,52.2571,52.2898,3263.1460440112,0
+UTMD.US,D,20150302,000000,52.3779,52.3779,50.9708,52.3689,2382.4702933527,0
+UTMD.US,D,20150303,000000,52.7333,53.4977,52.4333,52.6779,4543.7616997853,0
+UTMD.US,D,20150304,000000,52.5225,53.4977,52.5225,53.4977,792.81016544376,0
+UTMD.US,D,20150305,000000,53.4889,53.4889,52.4858,52.8888,8519.9319180683,0
+UTMD.US,D,20150306,000000,52.7867,53.2769,52.3779,52.3976,8632.0362854112,0
+UTMD.US,D,20150309,000000,52.5126,52.9363,52.2491,52.8244,5905.1732959869,0
+UTMD.US,D,20150310,000000,51.8967,53.2354,50.2817,52.4333,3295.4644201822,0
+UTMD.US,D,20150311,000000,51.465,52.4947,51.465,51.6253,3295.4644201822,0
+UTMD.US,D,20150312,000000,52.2313,52.8244,51.8521,52.778,3408.5787367805,0
+UTMD.US,D,20150313,000000,52.8244,52.8244,50.5223,51.9393,2612.7387235707,0
+UTMD.US,D,20150316,000000,52.6076,52.961,52.6076,52.961,1470.4861157785,0
+UTMD.US,D,20150317,000000,52.5571,53.0492,52.2184,52.6957,6222.2973621644,0
+UTMD.US,D,20150318,000000,52.2631,52.2631,52.2631,52.2631,1017.0189001298,0
+UTMD.US,D,20150319,000000,51.063,52.777,51.063,52.777,3169.2207632644,0
+UTMD.US,D,20150320,000000,52.777,56.5653,51.063,55.4276,44107.513828567,0
+UTMD.US,D,20150323,000000,55.4276,55.4276,52.6076,53.2879,13003.096662533,0
+UTMD.US,D,20150324,000000,55.2424,55.2424,52.7947,52.7947,6559.6204134487,0
+UTMD.US,D,20150325,000000,51.7402,54.5087,51.2729,51.5629,10745.860076842,0
+UTMD.US,D,20150326,000000,53.37,53.37,52.0758,52.1947,2601.6292817619,0
+UTMD.US,D,20150327,000000,52.1035,53.581,50.866,52.8234,3391.4095994397,0
+UTMD.US,D,20150330,000000,52.3155,53.0067,50.4174,51.6363,10745.860076842,0
+UTMD.US,D,20150331,000000,51.0342,54.3226,50.4609,52.9265,12640.524879865,0
+UTMD.US,D,20150401,000000,52.1759,52.1759,50.7065,51.2808,8144.2307950809,0
+UTMD.US,D,20150402,000000,51.3253,52.166,50.85,51.5452,5089.1342976702,0
+UTMD.US,D,20150406,000000,51.5452,54.1037,51.4223,52.2106,6784.83909739,0
+UTMD.US,D,20150407,000000,51.3868,52.2461,51.3868,51.9095,4937.6419093689,0
+UTMD.US,D,20150408,000000,52.5809,52.6393,51.3352,51.5729,4185.2297141388,0
+UTMD.US,D,20150409,000000,51.5916,51.7363,51.4036,51.6363,2353.1817649477,0
+UTMD.US,D,20150410,000000,51.767,52.166,51.458,51.9897,2372.3708007993,0
+UTMD.US,D,20150413,000000,52.0858,52.3333,51.8393,51.8393,2036.0576987702,0
+UTMD.US,D,20150414,000000,52.1492,52.3245,52.1492,52.3245,1356.3618499248,0
+UTMD.US,D,20150415,000000,52.3432,52.5026,52.166,52.3432,2528.9129353773,0
+UTMD.US,D,20150416,000000,52.5205,52.5205,49.6104,50.3985,18413.394823402,0
+UTMD.US,D,20150417,000000,50.5303,50.5303,47.038,47.5332,22507.72910456,0
+UTMD.US,D,20150420,000000,49.3193,49.4956,47.3371,48.6005,7533.2114955987,0
+UTMD.US,D,20150421,000000,48.2499,48.7163,47.2054,48.7163,1627.0282503566,0
+UTMD.US,D,20150422,000000,48.1044,49.5123,48.1044,49.5123,3265.1659425219,0
+UTMD.US,D,20150423,000000,49.8678,51.5352,49.7777,50.5729,5430.497145976,0
+UTMD.US,D,20150424,000000,50.5303,50.5729,50.2392,50.5729,3294.4544709268,0
+UTMD.US,D,20150427,000000,50.2125,50.7689,50.2035,50.4609,3957.9911316868,0
+UTMD.US,D,20150428,000000,51.2194,51.2194,49.9391,50.8412,2601.6292817619,0
+UTMD.US,D,20150429,000000,50.0877,50.0877,49.6649,49.6649,1808.8191163182,0
+UTMD.US,D,20150430,000000,49.5203,49.6986,47.4152,47.6657,6447.5160461057,0
+UTMD.US,D,20150501,000000,47.4252,48.2758,47.4073,47.6835,5313.3430323563,0
+UTMD.US,D,20150504,000000,47.5232,48.3985,47.4618,47.7084,5540.5816148082,0
+UTMD.US,D,20150505,000000,47.5232,47.6043,46.5518,46.5518,4299.3539799925,0
+UTMD.US,D,20150506,000000,46.8627,47.7262,45.7033,47.3895,12192.107410493,0
+UTMD.US,D,20150507,000000,47.2351,48.6193,47.2351,48.4153,3010.6587301756,0
+UTMD.US,D,20150508,000000,48.8431,49.4856,48.8431,49.4441,3391.4095994397,0
+UTMD.US,D,20150511,000000,48.3362,48.948,48.3362,48.948,2148.1620661132,0
+UTMD.US,D,20150512,000000,47.7439,48.1707,47.7439,48.1707,2035.0477495149,0
+UTMD.US,D,20150513,000000,48.1628,48.1984,47.5232,47.842,4299.3539799925,0
+UTMD.US,D,20150514,000000,48.0104,48.5777,47.5232,48.5777,3051.0567003893,0
+UTMD.US,D,20150515,000000,48.6282,48.6282,47.6955,48.2341,2458.2164875034,0
+UTMD.US,D,20150518,000000,48.0261,49.053,47.9945,49.0441,5604.2084178948,0
+UTMD.US,D,20150519,000000,48.6371,49.1242,48.4252,48.6282,4490.2343892522,0
+UTMD.US,D,20150520,000000,49.5123,49.5203,48.6282,48.8144,2711.7137505942,0
+UTMD.US,D,20150521,000000,48.0261,52.2461,47.9856,49.2481,3391.4095994397,0
+UTMD.US,D,20150522,000000,49.5123,49.5123,47.85,47.8974,4862.9056644735,0
+UTMD.US,D,20150526,000000,48.1529,49.5123,47.7439,47.7439,3122.7630975186,0
+UTMD.US,D,20150527,000000,48.1787,48.5242,48.1787,48.5242,1243.2475333265,0
+UTMD.US,D,20150528,000000,48.5242,48.5242,46.8884,47.4895,3358.0812740134,0
+UTMD.US,D,20150529,000000,47.1261,48.5143,47.1261,48.3886,2711.7137505942,0
+UTMD.US,D,20150601,000000,48.1886,48.5143,47.6223,48.1984,4362.980783079,0
+UTMD.US,D,20150602,000000,48.3886,48.4153,47.7084,48.0608,3085.394975071,0
+UTMD.US,D,20150603,000000,48.451,48.4787,47.7717,48.4787,2372.3708007993,0
+UTMD.US,D,20150604,000000,47.7439,48.4341,47.7361,47.7439,3391.4095994397,0
+UTMD.US,D,20150605,000000,48.344,48.344,48.344,48.344,678.68589959007,0
+UTMD.US,D,20150608,000000,48.3985,49.2668,48.3639,48.4064,6222.2973621644,0
+UTMD.US,D,20150609,000000,49.2054,49.2054,48.2261,48.2261,837.24793267883,0
+UTMD.US,D,20150610,000000,49.9114,49.9114,49.2481,49.5035,1829.0181014251,0
+UTMD.US,D,20150611,000000,51.1322,51.1322,48.8054,50.0877,2831.89771198,0
+UTMD.US,D,20150612,000000,50.5115,51.2006,49.8044,50.8412,4524.5726639339,0
+UTMD.US,D,20150615,000000,49.954,51.5729,49.6372,50.0154,3843.8668658331,0
+UTMD.US,D,20150616,000000,50.3431,50.5996,49.7253,50.1678,2711.7137505942,0
+UTMD.US,D,20150617,000000,50.6253,50.8927,50.6253,50.8927,1576.5307875894,0
+UTMD.US,D,20150618,000000,50.6253,52.3572,50.6253,52.3572,4617.4879954253,0
+UTMD.US,D,20150619,000000,51.1581,52.8027,51.1581,52.4106,11712.381514205,0
+UTMD.US,D,20150622,000000,51.5649,52.4997,51.2907,51.6462,5744.5913643875,0
+UTMD.US,D,20150623,000000,51.6907,52.4006,51.5571,52.0174,4493.2642370182,0
+UTMD.US,D,20150624,000000,52.0174,52.6224,51.5135,51.5135,9117.821877231,0
+UTMD.US,D,20150625,000000,51.861,52.3572,51.6026,52.2838,5744.5913643875,0
+UTMD.US,D,20150626,000000,52.564,53.2888,51.6026,53.2789,21619.983709114,0
+UTMD.US,D,20150629,000000,53.0234,53.0234,52.1442,52.1442,5967.790149818,0
+UTMD.US,D,20150630,000000,52.5472,53.2888,52.5472,52.96,3624.7078774238,0
+UTMD.US,D,20150701,000000,53.2888,53.2888,52.6323,53.0404,4728.582413513,0
+UTMD.US,D,20150702,000000,53.2007,53.2007,52.2521,52.8601,1689.6451041878,0
+UTMD.US,D,20150706,000000,52.5442,53.2888,52.5442,52.6937,3605.5188415723,0
+UTMD.US,D,20150707,000000,51.7343,53.7344,51.7343,53.1482,5403.2285160817,0
+UTMD.US,D,20150708,000000,53.1125,54.5582,52.4006,52.9799,2252.1868394135,0
+UTMD.US,D,20150709,000000,54.0275,54.0275,51.8323,52.4106,4504.373678827,0
+UTMD.US,D,20150710,000000,51.1134,52.9155,51.1134,52.9155,1800.7395222755,0
+UTMD.US,D,20150713,000000,52.7036,54.5929,52.4006,52.9255,4953.8010974543,0
+UTMD.US,D,20150714,000000,54.6027,54.6027,51.5284,52.0709,13264.673519666,0
+UTMD.US,D,20150715,000000,51.6807,52.1362,47.3648,50.66,20528.228564089,0
+UTMD.US,D,20150716,000000,50.6253,52.1709,49.7372,51.0877,3605.5188415723,0
+UTMD.US,D,20150717,000000,51.2739,52.1709,51.2739,51.9471,2928.8528404929,0
+UTMD.US,D,20150720,000000,52.1709,53.5116,51.4788,52.665,5853.6658839643,0
+UTMD.US,D,20150721,000000,52.4907,52.4907,51.7095,51.7164,1464.4264202464,0
+UTMD.US,D,20150722,000000,51.9383,51.9383,51.7788,51.7788,675.65605182405,0
+UTMD.US,D,20150723,000000,51.2551,52.2928,50.8927,50.8927,1800.7395222755,0
+UTMD.US,D,20150724,000000,50.8927,51.0233,49.7372,50.1015,3941.8319436013,0
+UTMD.US,D,20150727,000000,50.1015,50.7134,49.747,50.1915,5517.3527819354,0
+UTMD.US,D,20150728,000000,51.3452,51.3452,47.8252,49.1857,7993.7483560349,0
+UTMD.US,D,20150729,000000,49.2035,49.2035,47.9361,48.5569,5967.790149818,0
+UTMD.US,D,20150730,000000,47.5629,48.9193,47.5629,48.9193,2477.4055233548,0
+UTMD.US,D,20150731,000000,48.0797,48.7609,47.9183,48.5569,7205.9879368678,0
+UTMD.US,D,20150803,000000,48.0797,48.0797,47.2439,47.4162,6212.197869611,0
+UTMD.US,D,20150804,000000,48.3232,48.3232,47.7212,47.7974,4166.0406782873,0
+UTMD.US,D,20150805,000000,47.9183,47.9183,47.9183,47.9183,1464.4264202464,0
+UTMD.US,D,20150806,000000,47.945,49.2035,46.433,47.6677,5917.292687051,0
+UTMD.US,D,20150807,000000,47.7906,48.448,46.628,46.7597,4279.1549948856,0
+UTMD.US,D,20150810,000000,46.628,47.853,46.3975,47.0647,7880.6340394365,0
+UTMD.US,D,20150811,000000,46.9736,47.0182,45.6786,46.1845,28344.225851183,0
+UTMD.US,D,20150812,000000,46.1845,46.3895,45.5518,45.5518,10584.268195988,0
+UTMD.US,D,20150813,000000,46.14,46.1845,45.739,46.0073,3037.9273600699,0
+UTMD.US,D,20150814,000000,45.73,46.0073,45.1181,45.8647,3488.3647279526,0
+UTMD.US,D,20150817,000000,46.0073,48.85,45.8647,47.8717,21056.432024633,0
+UTMD.US,D,20150818,000000,48.4658,50.7679,48.4658,50.2165,6643.4462016422,0
+UTMD.US,D,20150819,000000,51.3789,51.3789,48.6529,48.8213,11147.819880469,0
+UTMD.US,D,20150820,000000,48.3322,49.2916,47.1766,48.5113,9345.060459683,0
+UTMD.US,D,20150821,000000,46.7597,46.7597,45.8399,46.1488,7880.6340394365,0
+UTMD.US,D,20150824,000000,45.2686,46.1934,44.921,45.2964,11576.038364735,0
+UTMD.US,D,20150825,000000,45.5885,45.8826,44.4081,45.2874,10920.581298017,0
+UTMD.US,D,20150826,000000,46.0597,46.2033,44.931,45.2508,3827.7076777476,0
+UTMD.US,D,20150827,000000,45.5181,47.4905,44.4518,44.9667,8217.9570907209,0
+UTMD.US,D,20150828,000000,44.8943,46.9993,44.8943,46.9736,3605.5188415723,0
+UTMD.US,D,20150831,000000,45.2964,47.9261,45.2964,47.4162,7205.9879368678,0
+UTMD.US,D,20150901,000000,46.2816,46.7974,45.8736,46.2736,4728.582413513,0
+UTMD.US,D,20150902,000000,47.3638,47.3638,46.6479,47.2054,2590.5198399532,0
+UTMD.US,D,20150903,000000,47.2252,47.2252,46.4072,46.4786,4391.2593622286,0
+UTMD.US,D,20150904,000000,46.628,47.2598,46.2033,47.2598,2928.8528404929,0
+UTMD.US,D,20150908,000000,47.9628,47.9628,47.2776,47.6143,3267.1858410325,0
+UTMD.US,D,20150909,000000,47.6143,47.6143,45.9161,46.1845,3267.1858410325,0
+UTMD.US,D,20150910,000000,44.4518,47.34,44.4518,46.2033,3478.2652353992,0
+UTMD.US,D,20150911,000000,46.1677,46.6905,45.739,46.4419,2928.8528404929,0
+UTMD.US,D,20150914,000000,45.2874,46.6806,45.2874,46.6806,1914.8637881292,0
+UTMD.US,D,20150915,000000,46.8519,46.8519,46.8519,46.8519,675.65605182405,0
+UTMD.US,D,20150916,000000,44.9794,48.7282,44.9794,46.0518,2402.6692784595,0
+UTMD.US,D,20150917,000000,46.6509,48.5153,46.4974,47.6053,4936.6319601135,0
+UTMD.US,D,20150918,000000,46.9182,47.8727,46.7182,47.8727,7059.5452948432,0
+UTMD.US,D,20150921,000000,48.2401,48.2815,47.6568,47.7014,4144.8317439251,0
+UTMD.US,D,20150922,000000,47.1221,47.2122,47.0767,47.0865,3808.5186418961,0
+UTMD.US,D,20150923,000000,47.2667,47.2667,47.0767,47.0865,2313.7937439894,0
+UTMD.US,D,20150924,000000,47.0954,47.5519,46.6766,47.5519,4812.4082017064,0
+UTMD.US,D,20150925,000000,47.7291,47.7291,46.6687,46.6687,8401.7678551933,0
+UTMD.US,D,20150928,000000,47.7469,47.7469,45.9796,45.9796,2586.4800429318,0
+UTMD.US,D,20150929,000000,45.5161,48.1302,45.5161,47.3806,5042.6766319245,0
+UTMD.US,D,20150930,000000,47.3885,48.0727,47.3885,48.0727,6050.6059887561,0
+UTMD.US,D,20151001,000000,48.0123,48.1954,47.033,47.033,3695.4043252977,0
+UTMD.US,D,20151002,000000,46.7826,47.2925,46.7826,47.2925,4481.1448459541,0
+UTMD.US,D,20151005,000000,47.0954,48.9797,47.0954,48.14,7984.6588127368,0
+UTMD.US,D,20151006,000000,48.0658,48.0727,47.0697,48.0123,5940.5215199239,0
+UTMD.US,D,20151007,000000,48.0123,48.0123,47.1935,47.2845,3252.0366022024,0
+UTMD.US,D,20151008,000000,47.5242,47.5242,47.1558,47.1558,3360.1011725241,0
+UTMD.US,D,20151009,000000,47.1391,47.4242,47.1391,47.4242,895.82498948869,0
+UTMD.US,D,20151012,000000,47.042,47.5162,46.8687,47.5162,3122.7630975186,0
+UTMD.US,D,20151013,000000,47.5242,48.1954,47.5242,47.9271,2464.2761830354,0
+UTMD.US,D,20151014,000000,48.1757,48.8638,47.5342,48.3717,9524.8314271339,0
+UTMD.US,D,20151015,000000,48.4252,48.9887,48.1954,48.9797,8964.3095904189,0
+UTMD.US,D,20151016,000000,48.9332,49.2807,47.7469,48.9064,20281.800945786,0
+UTMD.US,D,20151019,000000,48.1954,48.7639,48.1954,48.738,5309.3032353349,0
+UTMD.US,D,20151020,000000,48.8638,49.5223,48.8638,49.5223,1113.9740286426,0
+UTMD.US,D,20151021,000000,49.3629,50.656,49.3629,49.4609,18039.713598925,0
+UTMD.US,D,20151022,000000,49.853,50.8807,49.7897,50.8807,3695.4043252977,0
+UTMD.US,D,20151023,000000,51.0511,51.7174,51.0511,51.7174,3360.1011725241,0
+UTMD.US,D,20151026,000000,51.2352,51.7264,49.3461,51.0511,6386.9190907852,0
+UTMD.US,D,20151027,000000,50.9084,51.3629,49.3886,50.7719,9186.4984265943,0
+UTMD.US,D,20151028,000000,50.862,52.6531,49.9688,51.8086,7394.8484476169,0
+UTMD.US,D,20151029,000000,50.8709,50.9214,50.4956,50.8709,2242.08734686,0
+UTMD.US,D,20151030,000000,51.3253,52.9868,50.1214,52.6284,22632.962812223,0
+UTMD.US,D,20151102,000000,52.2977,53.7631,50.2194,51.7353,33609.091319284,0
+UTMD.US,D,20151103,000000,50.9401,54.6097,50.9401,54.0572,37982.171594916,0
+UTMD.US,D,20151104,000000,53.9225,54.2165,53.2452,53.5403,5029.547291605,0
+UTMD.US,D,20151105,000000,53.576,53.9938,52.8858,53.3156,8515.8921210468,0
+UTMD.US,D,20151106,000000,52.8759,53.2888,51.0511,52.0738,39104.225217601,0
+UTMD.US,D,20151109,000000,52.0304,52.0304,50.5827,50.754,12671.833306781,0
+UTMD.US,D,20151110,000000,50.8709,52.3759,50.3174,51.762,17930.639079348,0
+UTMD.US,D,20151111,000000,51.4977,51.762,51.3155,51.3155,5042.6766319245,0
+UTMD.US,D,20151112,000000,50.4768,51.5659,50.4272,51.0035,23415.673485113,0
+UTMD.US,D,20151113,000000,50.7719,52.5502,50.7719,51.5858,22071.431026252,0
+UTMD.US,D,20151116,000000,50.9669,52.4868,50.9669,51.3155,9636.9357944769,0
+UTMD.US,D,20151117,000000,51.1115,51.2184,49.6579,50.9669,22746.077128821,0
+UTMD.US,D,20151118,000000,50.9214,52.0838,50.6115,51.7719,20954.427149843,0
+UTMD.US,D,20151119,000000,51.5946,51.862,51.5946,51.673,3252.0366022024,0
+UTMD.US,D,20151120,000000,52.1215,52.1215,50.0669,50.9669,14569.527957569,0
+UTMD.US,D,20151123,000000,50.8709,51.0768,49.3084,49.9351,23193.484648937,0
+UTMD.US,D,20151124,000000,49.5837,49.9688,47.5519,49.6491,29581.413688979,0
+UTMD.US,D,20151125,000000,49.8807,50.454,49.4441,50.1124,8964.3095904189,0
+UTMD.US,D,20151127,000000,50.3074,50.4174,49.7996,50.4174,4259.9659590342,0
+UTMD.US,D,20151130,000000,49.9688,50.8709,49.9688,50.4174,10308.55204928,0
+UTMD.US,D,20151201,000000,50.8709,51.0511,49.9965,51.0511,12008.296646021,0
+UTMD.US,D,20151202,000000,50.8709,51.5055,50.6016,51.3352,12213.316344855,0
+UTMD.US,D,20151203,000000,51.2352,51.8184,50.4272,50.647,19569.786720769,0
+UTMD.US,D,20151204,000000,51.2541,51.469,50.9491,51.3629,14569.527957569,0
+UTMD.US,D,20151207,000000,51.469,51.4877,50.9581,51.3629,7732.1714989012,0
+UTMD.US,D,20151208,000000,51.2629,51.3352,49.5935,49.9778,17314.57003359,0
+UTMD.US,D,20151209,000000,49.5322,50.1124,48.8371,50.1124,16136.96920186,0
+UTMD.US,D,20151210,000000,49.6936,51.3155,49.6936,50.862,16361.177936547,0
+UTMD.US,D,20151211,000000,50.4272,51.8086,50.0114,50.0401,14339.259527351,0
+UTMD.US,D,20151214,000000,50.3639,50.9361,48.8034,50.2559,6729.2918883463,0
+UTMD.US,D,20151215,000000,49.5916,51.8432,49.5916,50.5689,5129.5322678839,0
+UTMD.US,D,20151216,000000,50.4193,51.3322,48.15,51.0175,7582.6990091106,0
+UTMD.US,D,20151217,000000,51.3599,51.871,51.0175,51.065,3571.1805668906,0
+UTMD.US,D,20151218,000000,50.857,52.9006,50.4105,52.1402,29444.060590252,0
+UTMD.US,D,20151221,000000,51.7343,52.4898,51.5561,51.6373,5688.0342060882,0
+UTMD.US,D,20151222,000000,52.0046,52.4541,50.9788,52.1849,2830.8877627246,0
+UTMD.US,D,20151223,000000,52.2373,52.9373,52.166,52.5432,4014.5482899859,0
+UTMD.US,D,20151224,000000,52.362,53.7997,52.0748,52.9917,20148.48764408,0
+UTMD.US,D,20151228,000000,53.1968,53.1968,51.2868,51.968,17998.305679457,0
+UTMD.US,D,20151229,000000,52.265,54.875,52.265,53.3383,18141.718473715,0
+UTMD.US,D,20151230,000000,54.2889,54.2889,52.069,52.973,15657.243305573,0
+UTMD.US,D,20151231,000000,53.2255,53.3581,52.0304,52.4898,16135.959252605,0
+UTMD.US,D,20160104,000000,52.0204,52.776,50.7629,52.5957,38245.76835056,0
+UTMD.US,D,20160105,000000,51.8798,52.569,51.5739,52.3362,4284.2047411623,0
+UTMD.US,D,20160106,000000,51.8254,52.5076,51.7897,52.0948,10483.273270454,0
+UTMD.US,D,20160107,000000,51.5561,52.7214,51.3599,51.8877,30508.547105383,0
+UTMD.US,D,20160108,000000,52.0561,53.0007,51.7254,52.2026,15821.865034194,0
+UTMD.US,D,20160111,000000,52.3779,52.973,51.6907,52.3542,11803.276947186,0
+UTMD.US,D,20160112,000000,52.3362,52.3362,51.6016,51.7521,4342.7817979722,0
+UTMD.US,D,20160113,000000,51.6116,52.7403,51.5462,52.2106,17963.967404775,0
+UTMD.US,D,20160114,000000,52.362,52.9373,52.2373,52.767,8497.7130344507,0
+UTMD.US,D,20160115,000000,51.7521,52.2571,51.1075,52.1215,7310.0127101681,0
+UTMD.US,D,20160119,000000,52.0046,53.4403,51.871,52.2729,36250.108622003,0
+UTMD.US,D,20160120,000000,52.776,52.9006,51.1956,52.8037,12943.509656468,0
+UTMD.US,D,20160121,000000,52.9006,52.9006,49.7807,50.5857,14689.711918955,0
+UTMD.US,D,20160122,000000,51.2332,53.0264,51.1075,52.6214,23784.304963313,0
+UTMD.US,D,20160125,000000,52.2284,52.9096,49.8976,49.8976,34038.319752804,0
+UTMD.US,D,20160126,000000,50.2559,51.1362,49.0243,49.9441,16184.436816861,0
+UTMD.US,D,20160127,000000,50.2125,50.9264,49.251,49.852,21691.690106243,0
+UTMD.US,D,20160128,000000,50.2125,52.0471,49.8698,50.8402,55980.477274372,0
+UTMD.US,D,20160129,000000,50.7036,51.3759,49.7887,51.0075,5797.1087256652,0
+UTMD.US,D,20160201,000000,50.9264,51.9967,50.354,51.2956,3634.8073699772,0
+UTMD.US,D,20160202,000000,51.1451,51.9967,50.2125,51.1274,2755.141568574,0
+UTMD.US,D,20160203,000000,51.4115,52.4343,51.4115,51.761,2784.4300969789,0
+UTMD.US,D,20160204,000000,51.5035,52.1849,51.5035,52.1215,1707.824190784,0
+UTMD.US,D,20160205,000000,51.8076,52.0046,49.7807,49.7807,8048.2856158233,0
+UTMD.US,D,20160208,000000,49.9441,51.7976,48.9837,50.9718,2674.3456281466,0
+UTMD.US,D,20160209,000000,50.866,50.866,48.6687,49.7707,1532.0930203544,0
+UTMD.US,D,20160210,000000,50.0401,51.9967,48.5965,51.5739,9047.125429357,0
+UTMD.US,D,20160211,000000,50.6333,53.0888,49.5381,52.5254,3098.5243153904,0
+UTMD.US,D,20160212,000000,53.0175,53.1522,51.5561,52.0651,2553.1517175055,0
+UTMD.US,D,20160216,000000,52.4165,52.4165,50.659,51.6116,4808.3684046851,0
+UTMD.US,D,20160217,000000,51.4858,52.3185,51.056,52.1313,5018.4378497962,0
+UTMD.US,D,20160218,000000,51.663,52.3155,51.4491,51.7897,3062.1661421981,0
+UTMD.US,D,20160219,000000,51.8798,52.2729,50.9818,52.0561,3433.8274681641,0
+UTMD.US,D,20160222,000000,51.959,54.883,51.959,54.2462,27479.709288611,0
+UTMD.US,D,20160223,000000,54.4275,54.4275,51.457,51.7343,27560.505229038,0
+UTMD.US,D,20160224,000000,51.5561,53.4839,51.5561,52.9006,18302.300405315,0
+UTMD.US,D,20160225,000000,52.7214,52.7214,51.2956,51.7343,24309.478576091,0
+UTMD.US,D,20160226,000000,52.2026,54.3255,52.2026,53.781,17523.629529445,0
+UTMD.US,D,20160229,000000,53.8017,53.977,52.8037,53.0978,14410.96592448,0
+UTMD.US,D,20160301,000000,53.3026,53.3482,51.4858,51.7164,29148.145458436,0
+UTMD.US,D,20160302,000000,52.1402,53.2056,52.0848,52.9917,20463.591811747,0
+UTMD.US,D,20160303,000000,53.5196,53.7997,53.3294,53.7908,3498.4642205059,0
+UTMD.US,D,20160304,000000,53.7086,54.0661,52.8958,53.8344,2517.8034935685,0
+UTMD.US,D,20160307,000000,53.5918,55.484,53.5918,55.3939,8377.529073065,0
+UTMD.US,D,20160308,000000,54.983,55.4116,54.2542,54.3344,7861.4450035851,0
+UTMD.US,D,20160309,000000,54.2462,55.493,53.6443,54.5651,20239.383077061,0
+UTMD.US,D,20160310,000000,54.38,55.2335,54.371,54.685,10733.740685779,0
+UTMD.US,D,20160311,000000,55.0325,55.0414,54.4275,54.9562,14701.831310019,0
+UTMD.US,D,20160314,000000,55.1424,55.5899,55.1226,55.4383,4690.20434181,0
+UTMD.US,D,20160315,000000,54.7314,55.5285,54.5483,54.5651,8337.1311028513,0
+UTMD.US,D,20160316,000000,54.2532,57.1583,54.2532,56.5147,49423.886708689,0
+UTMD.US,D,20160317,000000,57.0919,57.0919,54.0562,55.278,40154.572443157,0
+UTMD.US,D,20160318,000000,55.7394,57.2772,55.3522,55.9563,37412.560214903,0
+UTMD.US,D,20160321,000000,56.1859,56.1859,55.686,55.8295,6424.2872132328,0
+UTMD.US,D,20160322,000000,55.8295,55.8384,55.3879,55.6473,10488.323016731,0
+UTMD.US,D,20160323,000000,55.1532,55.1532,54.5057,54.6324,4631.6272850001,0
+UTMD.US,D,20160324,000000,54.48,55.5117,52.7136,55.2365,33635.349999922,0
+UTMD.US,D,20160328,000000,55.5504,56.2563,55.1731,55.8484,30168.194206332,0
+UTMD.US,D,20160329,000000,55.5781,55.5781,54.073,54.9414,28451.28047225,0
+UTMD.US,D,20160330,000000,55.3622,56.5563,54.6423,56.1445,15433.034570887,0
+UTMD.US,D,20160331,000000,55.1552,56.5216,55.1552,56.3157,14590.736891931,0
+UTMD.US,D,20160401,000000,55.9275,56.4088,54.9364,56.1088,7330.2116952749,0
+UTMD.US,D,20160404,000000,55.8394,56.6048,55.8295,56.6048,11234.675516428,0
+UTMD.US,D,20160405,000000,56.3899,57.2672,55.882,56.5069,4409.4384488248,0
+UTMD.US,D,20160406,000000,56.487,58.0365,56.2791,57.9831,8568.4094823247,0
+UTMD.US,D,20160407,000000,57.396,57.6683,56.2959,57.2326,4707.3734791508,0
+UTMD.US,D,20160408,000000,57.7385,58.4772,57.4307,58.3416,6963.6001155857,0
+UTMD.US,D,20160411,000000,57.4929,57.89,55.6443,57.0197,3574.2104146566,0
+UTMD.US,D,20160412,000000,57.1514,57.1682,54.9504,57.1682,1165.4814406651,0
+UTMD.US,D,20160413,000000,56.9544,58.5227,55.9563,56.3702,14266.543180966,0
+UTMD.US,D,20160414,000000,56.38,56.5999,55.8721,56.5474,4071.1054482851,0
+UTMD.US,D,20160415,000000,56.1722,57.1761,56.1722,56.3335,2652.1267445291,0
+UTMD.US,D,20160418,000000,56.3899,57.8633,56.3899,56.7405,19408.194839915,0
+UTMD.US,D,20160419,000000,57.0286,58.0632,56.5434,56.9821,24835.662138124,0
+UTMD.US,D,20160420,000000,56.7752,59.4296,55.9642,58.5317,56975.277290885,0
+UTMD.US,D,20160421,000000,58.4029,60.0604,56.8207,57.4474,21297.80989666,0
+UTMD.US,D,20160422,000000,57.5386,57.5386,56.1909,56.9455,21649.272237519,0
+UTMD.US,D,20160425,000000,56.6404,56.6404,55.3989,56.4088,15065.413041943,0
+UTMD.US,D,20160426,000000,56.2336,57.4207,55.9909,57.0385,19547.567837152,0
+UTMD.US,D,20160427,000000,56.8207,57.6405,56.4513,57.4385,11430.605671965,0
+UTMD.US,D,20160428,000000,57.1514,58.8911,57.1514,58.7654,18715.369650749,0
+UTMD.US,D,20160429,000000,58.5941,61.1416,58.3149,60.2446,53112.2213892,0
+UTMD.US,D,20160502,000000,60.6307,60.6307,59.6208,60.2069,4703.3336821294,0
+UTMD.US,D,20160503,000000,60.0079,60.0079,58.9812,59.5921,13088.942349237,0
+UTMD.US,D,20160504,000000,58.089,59.4228,57.9356,59.2336,8824.9365931816,0
+UTMD.US,D,20160505,000000,58.9357,60.7813,58.9357,60.4575,24763.955740995,0
+UTMD.US,D,20160506,000000,59.4496,59.7297,58.5653,58.802,21256.40197719,0
+UTMD.US,D,20160509,000000,58.8633,62.0438,58.2257,59.3752,12969.768337106,0
+UTMD.US,D,20160510,000000,60.9486,60.9812,59.6208,59.8734,8984.5085755257,0
+UTMD.US,D,20160511,000000,59.7475,61.1892,59.5564,59.601,11525.540901968,0
+UTMD.US,D,20160512,000000,59.7753,59.8535,59.7753,59.8436,332.27330500764,0
+UTMD.US,D,20160513,000000,59.6109,59.6109,58.1416,58.6109,3333.8424918852,0
+UTMD.US,D,20160516,000000,58.5752,59.297,57.8267,59.0089,3471.1955906118,0
+UTMD.US,D,20160517,000000,58.4505,58.802,57.287,57.3069,3119.7332497526,0
+UTMD.US,D,20160518,000000,57.9376,59.5842,57.2048,58.2613,3979.200066049,0
+UTMD.US,D,20160519,000000,57.7217,58.7831,57.3158,57.5386,3083.3750765603,0
+UTMD.US,D,20160520,000000,57.7732,60.411,57.7732,58.5317,3476.2453368885,0
+UTMD.US,D,20160523,000000,58.4119,59.0188,58.1227,58.7732,2678.3854251679,0
+UTMD.US,D,20160524,000000,58.4861,59.1079,58.0802,58.8911,4159.9809827552,0
+UTMD.US,D,20160525,000000,58.6039,60.1892,58.6039,59.2505,3041.9671570913,0
+UTMD.US,D,20160526,000000,59.4129,59.4228,58.5317,58.9634,5734.491871834,0
+UTMD.US,D,20160527,000000,58.8633,59.4296,58.5317,59.0713,2986.4199480474,0
+UTMD.US,D,20160531,000000,58.7931,58.9257,57.6414,58.9257,3697.4242238084,0
+UTMD.US,D,20160601,000000,58.3237,59.2426,58.2346,58.9722,6071.8149231183,0
+UTMD.US,D,20160602,000000,58.5653,60.2346,58.1603,59.1426,14939.169385024,0
+UTMD.US,D,20160603,000000,58.9089,58.9089,58.3593,58.802,2788.4698940003,0
+UTMD.US,D,20160606,000000,58.7377,59.5,57.9554,58.8633,7937.1911977357,0
+UTMD.US,D,20160607,000000,58.5484,59.3425,58.2257,58.3505,6956.5304707983,0
+UTMD.US,D,20160608,000000,58.3326,59.1792,58.3326,58.6109,10408.537025558,0
+UTMD.US,D,20160609,000000,58.2792,58.7694,58.1416,58.7654,4175.1302215854,0
+UTMD.US,D,20160610,000000,58.6198,58.8812,57.3256,57.6326,9967.1892009738,0
+UTMD.US,D,20160613,000000,57.6326,58.1059,57.2425,57.5386,3720.6530566813,0
+UTMD.US,D,20160614,000000,57.6326,58.8366,57.6326,58.197,4583.1497207437,0
+UTMD.US,D,20160615,000000,58.4326,58.6406,58.1603,58.4871,3662.0759998714,0
+UTMD.US,D,20160616,000000,58.8356,58.8356,57.9554,58.8307,1005.909458321,0
+UTMD.US,D,20160617,000000,58.4039,58.4534,57.4355,57.8623,13953.45891181,0
+UTMD.US,D,20160620,000000,57.7801,58.4277,57.4355,58.1326,4403.3787532927,0
+UTMD.US,D,20160621,000000,57.889,58.2178,57.4642,57.5733,2593.5496877192,0
+UTMD.US,D,20160622,000000,57.6484,58.2257,57.4642,57.5733,2461.2463352694,0
+UTMD.US,D,20160623,000000,58.1227,58.1227,56.3435,57.4989,3019.7482734737,0
+UTMD.US,D,20160624,000000,56.7246,59.5713,55.9187,59.5456,23289.429828195,0
+UTMD.US,D,20160627,000000,58.8307,58.8307,56.9038,57.0593,9530.8911226659,0
+UTMD.US,D,20160628,000000,57.3316,57.4138,56.1445,56.4345,6422.2673147222,0
+UTMD.US,D,20160629,000000,56.5167,58.1266,56.0563,56.4009,7826.0967796481,0
+UTMD.US,D,20160630,000000,56.5226,58.6128,56.5226,56.9573,8614.8671480704,0
+UTMD.US,D,20160701,000000,56.9445,57.1811,56.1098,56.7613,991.77016874621,0
+UTMD.US,D,20160705,000000,56.786,57.7801,56.786,56.9405,3924.6628062604,0
+UTMD.US,D,20160706,000000,56.6711,57.9366,56.6711,57.3128,3932.7424003032,0
+UTMD.US,D,20160707,000000,57.388,58.0603,56.8057,56.9672,2505.6841025044,0
+UTMD.US,D,20160708,000000,58.1504,58.8752,57.6484,58.8485,5565.8303461918,0
+UTMD.US,D,20160711,000000,58.902,58.902,57.0841,58.389,1050.3472255561,0
+UTMD.US,D,20160712,000000,59.4456,60.0149,59.3337,59.5802,4393.2792607393,0
+UTMD.US,D,20160713,000000,59.7367,61.7397,59.7347,61.5833,4656.8760163837,0
+UTMD.US,D,20160714,000000,61.606,61.9596,59.9971,61.1159,2984.4000495367,0
+UTMD.US,D,20160715,000000,61.0258,61.0258,59.6357,60.0674,1670.4560683363,0
+UTMD.US,D,20160718,000000,59.707,61.7585,59.492,59.6723,9539.9806659641,0
+UTMD.US,D,20160719,000000,60.3317,60.912,60.0317,60.4575,4281.1748933963,0
+UTMD.US,D,20160720,000000,60.304,60.5763,59.51,60.1693,4695.2540880867,0
+UTMD.US,D,20160721,000000,60.411,60.8467,60.0506,60.3654,891.78519246732,0
+UTMD.US,D,20160722,000000,60.4377,60.9486,59.6584,60.2852,5126.5024201179,0
+UTMD.US,D,20160725,000000,59.9445,60.0239,59.8704,60.0239,1965.3612508962,0
+UTMD.US,D,20160726,000000,60.1208,60.3317,59.8188,59.9358,4959.8607929864,0
+UTMD.US,D,20160727,000000,59.506,60.0773,58.7674,59.4356,6597.9984851517,0
+UTMD.US,D,20160728,000000,58.9841,59.6168,58.9841,59.4456,4394.2892099946,0
+UTMD.US,D,20160729,000000,59.3999,59.3999,58.8049,58.8307,3715.6033104046,0
+UTMD.US,D,20160801,000000,58.9564,59.0752,58.4129,58.4129,2845.0270522995,0
+UTMD.US,D,20160802,000000,58.5327,58.8575,58.4871,58.4871,1122.0536226854,0
+UTMD.US,D,20160803,000000,58.5861,58.695,57.9168,58.089,2116.8536391976,0
+UTMD.US,D,20160804,000000,58.6406,58.6406,57.9267,58.2068,1191.740121304,0
+UTMD.US,D,20160805,000000,58.0622,58.496,57.9168,58.496,2685.4550699554,0
+UTMD.US,D,20160808,000000,58.6593,58.6593,58.1891,58.2257,907.9443805528,0
+UTMD.US,D,20160809,000000,58.1149,58.5327,57.9554,58.2168,5832.4569496022,0
+UTMD.US,D,20160810,000000,58.0692,58.293,57.4058,57.8346,4578.099974467,0
+UTMD.US,D,20160811,000000,57.889,58.4217,57.4722,58.1504,3886.2847345574,0
+UTMD.US,D,20160812,000000,57.9821,57.9821,57.4811,57.582,1018.0288493851,0
+UTMD.US,D,20160815,000000,57.7891,58.0622,57.4277,57.7623,3748.9316358309,0
+UTMD.US,D,20160816,000000,57.4138,58.1059,56.4345,56.6711,15798.636201321,0
+UTMD.US,D,20160817,000000,57.5059,57.5059,56.4196,56.6247,795.84001320979,0
+UTMD.US,D,20160818,000000,56.7246,57.5178,56.7246,57.5178,2514.7736458025,0
+UTMD.US,D,20160819,000000,57.3513,57.5128,57.2009,57.2098,3518.6632056128,0
+UTMD.US,D,20160822,000000,57.0959,57.5266,57.0959,57.397,2019.8985106848,0
+UTMD.US,D,20160823,000000,57.4989,57.4989,57.1336,57.4989,2748.0719237866,0
+UTMD.US,D,20160824,000000,57.3316,57.8385,57.191,57.2732,1254.3569751352,0
+UTMD.US,D,20160825,000000,58.0445,58.4426,57.2732,58.4426,2484.4751681422,0
+UTMD.US,D,20160826,000000,58.3515,59.2069,57.601,57.601,3912.5434151964,0
+UTMD.US,D,20160829,000000,57.8078,59.5802,57.7712,58.0445,15229.024821307,0
+UTMD.US,D,20160830,000000,57.9069,58.8386,57.693,57.9554,5107.3133842663,0
+UTMD.US,D,20160831,000000,58.0268,58.6416,56.9573,56.9573,5773.8798927923,0
+UTMD.US,D,20160901,000000,57.0692,58.2535,57.0692,57.4138,1062.4666166202,0
+UTMD.US,D,20160902,000000,57.7376,58.5574,57.7376,57.8524,1855.2767820639,0
+UTMD.US,D,20160906,000000,57.7445,58.4871,57.191,57.8524,2908.653855386,0
+UTMD.US,D,20160907,000000,57.4811,59.4089,57.4811,57.693,3449.9866562495,0
+UTMD.US,D,20160908,000000,56.9583,58.0979,56.9583,57.6574,2505.6841025044,0
+UTMD.US,D,20160909,000000,57.1811,58.2702,57.1811,57.3029,960.46174183059,0
+UTMD.US,D,20160912,000000,57.4811,57.6761,57.4544,57.6761,973.59108215005,0
+UTMD.US,D,20160913,000000,58.1149,58.1149,56.6147,56.6147,2551.1318189948,0
+UTMD.US,D,20160914,000000,55.979,56.787,55.691,55.9612,1454.326927693,0
+UTMD.US,D,20160915,000000,55.4355,55.4633,53.4651,54.0195,18154.847814035,0
+UTMD.US,D,20160916,000000,54.2175,55.9612,51.9393,54.073,21965.386354441,0
+UTMD.US,D,20160919,000000,54.1641,55.5761,52.8918,54.3819,4988.1393721359,0
+UTMD.US,D,20160920,000000,54.2998,54.9731,54.2998,54.3176,1580.5705846108,0
+UTMD.US,D,20160922,000000,53.8284,54.8355,53.7957,54.5939,7442.3160626179,0
+UTMD.US,D,20160926,000000,55.3068,56.089,54.0472,54.0472,11708.341717184,0
+UTMD.US,D,20160927,000000,54.3631,54.474,54.0195,54.0195,6479.8344222766,0
+UTMD.US,D,20160928,000000,54.9284,55.3712,53.9731,54.2175,1216.9888526876,0
+UTMD.US,D,20160929,000000,54.6276,55.1444,54.5889,54.5889,1105.8944345999,0
+UTMD.US,D,20160930,000000,54.8355,55.491,53.9731,54.2899,8737.0710079669,0
+UTMD.US,D,20161003,000000,54.9631,54.9631,53.9541,54.5632,3842.8569165777,0
+UTMD.US,D,20161004,000000,53.9731,54.1304,53.9541,54.1304,876.63595363718,0
+UTMD.US,D,20161005,000000,54.2819,54.8987,54.1106,54.4662,1572.4909905681,0
+UTMD.US,D,20161006,000000,54.8068,54.8068,54.0641,54.3819,1556.3318024826,0
+UTMD.US,D,20161007,000000,56.7365,56.7365,54.0195,54.1017,799.87981023116,0
+UTMD.US,D,20161010,000000,54.2819,56.478,54.2819,55.0008,10145.95021917,0
+UTMD.US,D,20161011,000000,55.0701,55.7444,54.1641,54.1641,7193.8685458038,0
+UTMD.US,D,20161012,000000,54.2899,54.2998,53.4205,53.8107,2203.709275157,0
+UTMD.US,D,20161013,000000,54.0195,54.1106,52.6363,52.6363,5631.4770477891,0
+UTMD.US,D,20161014,000000,52.8413,54.8355,52.3293,53.8374,14977.547456727,0
+UTMD.US,D,20161017,000000,53.7433,55.2008,53.2492,55.2008,15739.049195256,0
+UTMD.US,D,20161018,000000,55.379,55.9702,54.474,55.9702,1113.9740286426,0
+UTMD.US,D,20161019,000000,55.8791,56.288,54.1998,54.1998,4923.5026197941,0
+UTMD.US,D,20161020,000000,54.1106,55.379,54.1106,54.6087,563.55168448105,0
+UTMD.US,D,20161021,000000,54.8355,56.6524,54.2225,56.1522,9672.2840184139,0
+UTMD.US,D,20161024,000000,56.1078,57.6534,56.0622,57.2415,4622.537741702,0
+UTMD.US,D,20161025,000000,57.0167,57.9692,56.9465,57.1939,3603.4989430616,0
+UTMD.US,D,20161026,000000,57.9692,57.9692,57.697,57.697,1209.9192079002,0
+UTMD.US,D,20161027,000000,57.5583,57.5583,55.379,56.787,2018.8885614294,0
+UTMD.US,D,20161028,000000,57.5583,58.4693,56.6969,56.6969,4359.950935313,0
+UTMD.US,D,20161031,000000,57.7841,57.7841,54.9284,56.4266,10033.845851827,0
+UTMD.US,D,20161101,000000,57.8772,57.8772,54.8355,55.5622,11743.689941121,0
+UTMD.US,D,20161102,000000,55.6523,56.7445,55.1542,55.7444,5532.5020207655,0
+UTMD.US,D,20161103,000000,55.9255,55.9255,53.566,53.7483,3970.1105227508,0
+UTMD.US,D,20161104,000000,53.883,55.0612,51.1144,52.7493,12818.275948805,0
+UTMD.US,D,20161107,000000,54.9284,54.9284,52.761,53.8374,2713.7336491049,0
+UTMD.US,D,20161108,000000,51.9768,54.474,51.7491,53.1115,3845.8867643437,0
+UTMD.US,D,20161109,000000,52.8818,56.6524,51.5224,56.6524,4111.5034184988,0
+UTMD.US,D,20161110,000000,56.8336,57.4217,55.5167,57.1068,4795.2390643655,0
+UTMD.US,D,20161111,000000,56.6524,59.0138,55.8345,58.9674,18688.101020855,0
+UTMD.US,D,20161114,000000,59.7387,61.2387,59.1951,60.8278,7132.2616412278,0
+UTMD.US,D,20161115,000000,61.2387,61.2812,59.1951,60.1001,7407.9777879363,0
+UTMD.US,D,20161116,000000,60.1001,60.8278,59.7387,60.1001,11966.888726552,0
+UTMD.US,D,20161117,000000,59.9208,60.6477,59.4653,59.9674,6620.2173687693,0
+UTMD.US,D,20161118,000000,59.8754,60.3723,59.7832,60.0554,11595.227400586,0
+UTMD.US,D,20161121,000000,59.8754,60.3723,59.1485,60.3723,1764.3813490831,0
+UTMD.US,D,20161122,000000,60.1942,61.7338,60.1942,61.3713,9188.518325105,0
+UTMD.US,D,20161123,000000,61.7338,63.1873,61.6902,63.1873,1893.6548537669,0
+UTMD.US,D,20161125,000000,63.1873,63.1873,63.1873,63.1873,388.83046330681,0
+UTMD.US,D,20161128,000000,59.9762,64.732,59.9762,61.7338,6509.1229506816,0
+UTMD.US,D,20161129,000000,60.602,62.6448,60.602,61.9645,1776.5007401472,0
+UTMD.US,D,20161130,000000,62.1893,63.4161,61.6902,61.9169,4550.8313445727,0
+UTMD.US,D,20161201,000000,63.2803,63.2803,60.9198,61.9645,2974.3005569833,0
+UTMD.US,D,20161202,000000,61.8288,62.5704,61.1694,61.5546,1442.2075366289,0
+UTMD.US,D,20161205,000000,61.51,62.6448,61.51,62.6448,5031.5671901157,0
+UTMD.US,D,20161206,000000,62.5991,62.5991,61.7338,62.1893,7523.1120030453,0
+UTMD.US,D,20161207,000000,63.1111,63.1111,62.2813,62.5061,5689.0441553436,0
+UTMD.US,D,20161208,000000,64.0062,66.0013,62.1893,62.6448,7443.3260118733,0
+UTMD.US,D,20161209,000000,62.823,62.9844,62.418,62.6448,10702.432258864,0
+UTMD.US,D,20161212,000000,63.3477,63.7338,62.6448,62.6448,6679.8043748345,0
+UTMD.US,D,20161213,000000,62.6448,63.2339,62.6448,63.2339,1991.6199315352,0
+UTMD.US,D,20161214,000000,61.5169,62.8537,61.5169,62.1546,4268.0455530769,0
+UTMD.US,D,20161215,000000,63.3388,63.521,62.516,62.516,7977.5891679494,0
+UTMD.US,D,20161216,000000,62.4289,62.8834,59.9218,62.4289,19443.543063852,0
+UTMD.US,D,20161219,000000,62.3359,62.516,59.5792,62.018,6000.108525989,0
+UTMD.US,D,20161220,000000,62.5626,63.7933,62.516,63.0209,3241.937109649,0
+UTMD.US,D,20161221,000000,61.4942,65.7984,61.4942,65.7984,2956.1214703871,0
+UTMD.US,D,20161222,000000,64.8439,68.3529,63.3388,64.6132,7805.8977945412,0
+UTMD.US,D,20161223,000000,64.4794,64.7032,64.2507,64.7032,3024.7980197504,0
+UTMD.US,D,20161227,000000,62.4289,64.6132,62.4289,63.8389,2424.888162077,0
+UTMD.US,D,20161228,000000,63.7032,64.5716,62.8834,64.2052,3776.2002657251,0
+UTMD.US,D,20161229,000000,64.3409,65.7518,64.2052,65.2527,4081.2049408385,0
+UTMD.US,D,20161230,000000,65.9806,66.8034,65.6171,66.2964,3283.3450291181,0
+UTMD.US,D,20170103,000000,66.4865,66.53,64.7518,65.0706,7599.8681464514,0
+UTMD.US,D,20170104,000000,64.2507,64.2953,63.4349,63.9775,3055.0964974107,0
+UTMD.US,D,20170105,000000,63.7933,64.0219,63.1547,63.4745,5556.7408028937,0
+UTMD.US,D,20170106,000000,63.6121,63.7032,62.7904,63.1547,2054.2367853663,0
+UTMD.US,D,20170109,000000,63.4299,63.4299,61.9714,62.9309,3379.2902083756,0
+UTMD.US,D,20170110,000000,63.0656,63.7933,63.0656,63.5666,4250.8764157361,0
+UTMD.US,D,20170111,000000,62.7477,62.7477,62.7032,62.7032,1508.8641874816,0
+UTMD.US,D,20170112,000000,62.8834,62.8834,61.8813,61.8813,2317.8335410107,0
+UTMD.US,D,20170113,000000,62.018,62.2447,61.1991,61.8813,6693.9436644093,0
+UTMD.US,D,20170117,000000,61.7882,61.7882,60.7407,60.7407,2147.1521168579,0
+UTMD.US,D,20170118,000000,60.8794,64.3409,60.606,60.8794,2071.4059227072,0
+UTMD.US,D,20170119,000000,60.1485,60.2426,59.9684,60.1962,1803.7693700415,0
+UTMD.US,D,20170120,000000,60.0564,60.1962,58.9644,59.0545,3920.6230092391,0
+UTMD.US,D,20170123,000000,58.7821,59.0545,58.2812,58.3723,4991.169219902,0
+UTMD.US,D,20170124,000000,58.1426,58.1426,57.2009,57.8237,7267.5948414438,0
+UTMD.US,D,20170125,000000,57.9158,58.7357,57.2316,58.0098,16848.983426877,0
+UTMD.US,D,20170126,000000,58.0098,58.3583,54.681,56.8661,2915.7235001734,0
+UTMD.US,D,20170127,000000,56.0484,56.5474,56.0484,56.2286,1397.7697693939,0
+UTMD.US,D,20170130,000000,55.8642,56.8464,55.684,56.1849,3373.2305128435,0
+UTMD.US,D,20170131,000000,55.9572,57.7781,55.7721,56.6861,5168.9202888423,0
+UTMD.US,D,20170201,000000,54.9087,55.8197,54.9087,55.5028,2423.8782128217,0
+UTMD.US,D,20170202,000000,54.681,54.7711,53.3126,53.6314,10478.223524177,0
+UTMD.US,D,20170203,000000,54.0433,57.0514,54.0433,56.7326,6022.3274096066,0
+UTMD.US,D,20170206,000000,56.595,56.9128,55.6513,56.3216,2192.5998333483,0
+UTMD.US,D,20170207,000000,56.1385,56.9128,55.8642,55.8642,5537.5517670422,0
+UTMD.US,D,20170208,000000,55.8246,56.1849,55.8197,56.1849,1022.0686464065,0
+UTMD.US,D,20170209,000000,56.2741,56.6167,55.2295,55.9572,10228.766058108,0
+UTMD.US,D,20170210,000000,55.9108,55.9108,54.681,55.5909,4475.085150422,0
+UTMD.US,D,20170213,000000,55.1364,55.9572,55.1364,55.5464,13203.066615091,0
+UTMD.US,D,20170214,000000,55.6364,56.1385,55.1364,55.1364,11270.023740365,0
+UTMD.US,D,20170215,000000,55.5909,55.7523,55.4563,55.7523,4994.1990676681,0
+UTMD.US,D,20170216,000000,55.7296,55.8197,54.9087,55.2731,6848.4659004766,0
+UTMD.US,D,20170217,000000,55.5028,58.0979,55.1829,57.7781,12899.071889233,0
+UTMD.US,D,20170221,000000,58.0535,58.1891,56.0484,56.3672,14679.612426401,0
+UTMD.US,D,20170222,000000,56.777,58.6455,55.9572,56.1849,11108.431859511,0
+UTMD.US,D,20170223,000000,55.8246,57.0058,55.8246,56.2286,2924.8130434715,0
+UTMD.US,D,20170224,000000,56.9583,56.9583,55.4563,55.7751,3641.8770147646,0
+UTMD.US,D,20170227,000000,55.9572,57.5039,55.9572,56.595,4487.2045414862,0
+UTMD.US,D,20170228,000000,59.1019,59.1019,56.5474,56.5474,496.89503362845,0
+UTMD.US,D,20170301,000000,57.1405,58.5524,57.1405,58.1426,2104.7342481335,0
+UTMD.US,D,20170302,000000,57.9158,57.9158,56.8237,56.8237,3947.8916391334,0
+UTMD.US,D,20170303,000000,57.2762,57.3246,56.7326,56.7326,2794.5295895323,0
+UTMD.US,D,20170306,000000,55.0008,55.0008,55.0008,55.0008,523.15371426735,0
+UTMD.US,D,20170307,000000,55.4106,55.4106,54.5879,54.9087,1795.6897759988,0
+UTMD.US,D,20170308,000000,55.0008,55.3176,54.9562,55.1364,2751.1017715526,0
+UTMD.US,D,20170309,000000,55.7394,55.9919,55.1364,55.3176,2706.6640043175,0
+UTMD.US,D,20170310,000000,55.1364,55.9662,54.4087,55.8197,9191.548172871,0
+UTMD.US,D,20170313,000000,55.6364,56.0938,55.1364,55.8642,2504.6741532491,0
+UTMD.US,D,20170314,000000,55.8642,56.2741,54.9562,55.684,6325.3121862093,0
+UTMD.US,D,20170315,000000,56.1542,57.3474,55.5602,56.3375,22707.699057118,0
+UTMD.US,D,20170316,000000,56.3375,56.9335,54.5007,55.789,23840.862121612,0
+UTMD.US,D,20170317,000000,55.284,56.8841,54.4166,55.4691,23194.494598193,0
+UTMD.US,D,20170320,000000,55.376,56.3375,55.376,56.3375,4608.3984521273,0
+UTMD.US,D,20170321,000000,56.3375,56.3375,55.376,55.8791,5183.059578417,0
+UTMD.US,D,20170322,000000,55.8345,55.9255,54.0037,54.2769,10585.278145244,0
+UTMD.US,D,20170323,000000,54.2325,54.7364,53.5473,54.7364,4002.4288989218,0
+UTMD.US,D,20170324,000000,54.1414,56.0177,54.1414,55.6988,6467.7150312125,0
+UTMD.US,D,20170327,000000,55.0107,56.6593,55.0107,56.4742,5061.865667776,0
+UTMD.US,D,20170328,000000,56.2009,57.2048,55.8791,56.0177,6775.749554092,0
+UTMD.US,D,20170329,000000,56.1542,56.5019,55.284,56.291,8775.4490796699,0
+UTMD.US,D,20170330,000000,55.9255,56.4742,55.6503,56.2454,4378.1300219092,0
+UTMD.US,D,20170331,000000,56.2009,57.6673,56.2009,57.3474,5159.8307455442,0
+UTMD.US,D,20170403,000000,56.7523,57.2533,56.1098,57.0722,4033.7373258374,0
+UTMD.US,D,20170404,000000,56.795,56.8841,55.4463,55.789,15631.99457419,0
+UTMD.US,D,20170405,000000,55.8791,57.1583,54.6899,55.2404,12929.370366893,0
+UTMD.US,D,20170406,000000,55.789,56.388,55.7434,55.7434,4707.3734791508,0
+UTMD.US,D,20170407,000000,55.6988,56.8841,55.6988,56.291,31394.272602318,0
+UTMD.US,D,20170410,000000,56.385,56.5643,55.8345,56.2009,6251.5858905693,0
+UTMD.US,D,20170411,000000,55.0542,56.9285,55.0542,56.291,3237.8973126277,0
+UTMD.US,D,20170412,000000,56.7038,56.9335,56.291,56.7038,4701.3137836187,0
+UTMD.US,D,20170413,000000,56.4742,56.8404,56.3513,56.6117,3652.9864565733,0
+UTMD.US,D,20170417,000000,56.4127,56.8404,56.291,56.6593,6428.3270102542,0
+UTMD.US,D,20170418,000000,55.8345,56.9791,55.8345,56.9791,4019.5980362627,0
+UTMD.US,D,20170419,000000,56.5206,57.2989,56.4306,56.5643,4889.1643451124,0
+UTMD.US,D,20170420,000000,56.7038,56.795,56.291,56.795,6366.7201056784,0
+UTMD.US,D,20170421,000000,56.7523,57.6673,56.7523,57.2048,4798.2689121317,0
+UTMD.US,D,20170424,000000,57.6673,57.894,57.2533,57.395,4713.4331746828,0
+UTMD.US,D,20170425,000000,58.0752,58.3525,56.8574,57.1178,14111.010995643,0
+UTMD.US,D,20170426,000000,57.0256,57.9415,56.8841,57.6207,11297.292370259,0
+UTMD.US,D,20170427,000000,57.4801,58.0752,57.2533,57.4801,2724.8430909138,0
+UTMD.US,D,20170428,000000,57.3474,58.1207,56.5643,57.2989,4656.8760163837,0
+UTMD.US,D,20170501,000000,58.1099,58.1099,57.0256,57.0256,2849.0668493209,0
+UTMD.US,D,20170502,000000,56.3355,57.9247,56.3355,57.2048,6514.1726969583,0
+UTMD.US,D,20170503,000000,57.5723,58.7644,56.9939,58.489,13814.085914573,0
+UTMD.US,D,20170504,000000,58.4426,58.6247,57.7554,58.2148,7199.9282413358,0
+UTMD.US,D,20170505,000000,58.4426,58.5801,57.9415,58.0315,2547.0920219735,0
+UTMD.US,D,20170508,000000,57.894,58.2148,57.7128,58.0108,3191.4396468819,0
+UTMD.US,D,20170509,000000,58.1207,58.5801,57.1178,58.0315,12571.848330502,0
+UTMD.US,D,20170510,000000,57.9861,58.5801,57.395,57.4335,14432.174858843,0
+UTMD.US,D,20170511,000000,57.7554,58.3069,57.6673,58.1683,9543.0105137301,0
+UTMD.US,D,20170512,000000,57.6673,58.5801,57.4335,58.395,11996.177254956,0
+UTMD.US,D,20170515,000000,58.6713,59.3584,58.5356,58.9921,10615.576622904,0
+UTMD.US,D,20170516,000000,59.1752,59.2673,57.9861,58.7644,12042.634920702,0
+UTMD.US,D,20170517,000000,58.2603,59.2208,58.2603,58.7644,6733.3316853676,0
+UTMD.US,D,20170518,000000,59.0376,59.9535,57.9861,58.9,23794.404455867,0
+UTMD.US,D,20170519,000000,58.5356,58.9921,56.8404,57.9415,20820.103898883,0
+UTMD.US,D,20170522,000000,58.0752,58.9,57.5256,58.5801,9731.8710244791,0
+UTMD.US,D,20170523,000000,58.2148,59.8614,57.9861,59.4506,22925.848096272,0
+UTMD.US,D,20170524,000000,59.3119,60.0446,58.8098,59.497,10260.074485024,0
+UTMD.US,D,20170525,000000,59.6793,60.1348,59.0852,59.497,7934.1613499697,0
+UTMD.US,D,20170526,000000,58.5801,61.1426,58.2772,60.4565,21897.719754333,0
+UTMD.US,D,20170530,000000,60.9159,60.9159,59.8614,60.6832,16789.396420811,0
+UTMD.US,D,20170531,000000,60.4565,62.1516,60.1832,61.511,12756.669044229,0
+UTMD.US,D,20170601,000000,61.9684,63.7061,61.9684,63.2496,15430.004723121,0
+UTMD.US,D,20170602,000000,62.7012,64.8518,62.3804,64.3003,28960.294896943,0
+UTMD.US,D,20170605,000000,64.5319,65.3538,64.3468,64.7597,17977.096745094,0
+UTMD.US,D,20170606,000000,64.7111,64.8062,64.3003,64.4379,5950.6210124773,0
+UTMD.US,D,20170607,000000,64.0706,64.0706,62.6775,63.0209,8783.5286737126,0
+UTMD.US,D,20170608,000000,63.1556,64.0706,61.3259,63.1101,15815.805338661,0
+UTMD.US,D,20170609,000000,63.1556,64.3003,63.1556,63.7061,11943.659893679,0
+UTMD.US,D,20170612,000000,63.8894,64.621,62.514,64.5319,10520.641392901,0
+UTMD.US,D,20170613,000000,64.4379,65.6291,63.2022,63.7972,10726.671040991,0
+UTMD.US,D,20170614,000000,63.9952,65.1439,63.5814,64.5032,10180.288493851,0
+UTMD.US,D,20170615,000000,64.0409,65.3746,63.1675,65.3746,21117.028979953,0
+UTMD.US,D,20170616,000000,64.5032,65.0993,63.9498,64.6814,14580.637399377,0
+UTMD.US,D,20170619,000000,64.3161,66.7539,63.7201,66.4301,13096.011994025,0
+UTMD.US,D,20170620,000000,66.2033,66.5667,65.6498,66.2904,3999.3990511558,0
+UTMD.US,D,20170621,000000,66.2904,67.1183,65.0518,65.1439,25268.930368667,0
+UTMD.US,D,20170622,000000,64.8696,65.9052,64.8696,65.5112,9406.6673642588,0
+UTMD.US,D,20170623,000000,65.235,66.1072,64.5923,65.4647,44161.0411391,0
+UTMD.US,D,20170626,000000,65.5112,65.8805,65.235,65.4201,5277.9948084193,0
+UTMD.US,D,20170627,000000,65.6964,66.2033,65.6498,65.8805,3714.5933611493,0
+UTMD.US,D,20170628,000000,66.2469,66.6578,65.3261,66.6578,15593.616502486,0
+UTMD.US,D,20170629,000000,65.9716,66.7053,65.8331,66.3826,11098.332366958,0
+UTMD.US,D,20170630,000000,66.2033,67.1183,65.6033,66.5251,8063.4348546535,0
+UTMD.US,D,20170703,000000,66.4301,67.5777,66.1072,66.5667,11340.720188239,0
+UTMD.US,D,20170705,000000,66.1559,67.1657,65.8092,66.336,21886.610312524,0
+UTMD.US,D,20170706,000000,66.2469,67.6242,65.3042,65.6033,21413.954061024,0
+UTMD.US,D,20170707,000000,65.9716,66.4786,65.6498,66.4786,10501.45235705,0
+UTMD.US,D,20170710,000000,65.8311,66.1806,65.5577,65.5577,7089.8437725035,0
+UTMD.US,D,20170711,000000,66.0152,66.2469,65.6033,65.9252,7545.3308866629,0
+UTMD.US,D,20170712,000000,65.9716,66.6132,65.2825,66.0598,14501.861357461,0
+UTMD.US,D,20170713,000000,65.8805,66.7776,65.3261,66.2469,33371.753244278,0
+UTMD.US,D,20170714,000000,66.0152,66.7994,65.7855,66.1559,14991.686746303,0
+UTMD.US,D,20170717,000000,65.9716,66.7053,65.6964,66.0152,10791.307793334,0
+UTMD.US,D,20170718,000000,65.5577,66.1806,65.4201,66.0598,6864.6250885621,0
+UTMD.US,D,20170719,000000,66.2904,66.6578,65.4647,66.5667,13752.479009997,0
+UTMD.US,D,20170720,000000,66.6132,67.0746,65.7855,66.4301,24779.104979825,0
+UTMD.US,D,20170721,000000,66.8429,66.8429,65.235,65.4201,16613.665250382,0
+UTMD.US,D,20170724,000000,65.5577,66.1559,65.0142,65.3746,13328.300322753,0
+UTMD.US,D,20170725,000000,65.9716,67.0746,65.3746,65.4647,13619.165708292,0
+UTMD.US,D,20170726,000000,66.1072,66.9796,65.0993,65.0993,15866.302801429,0
+UTMD.US,D,20170727,000000,64.9132,65.6271,64.4073,64.4073,8669.4044078589,0
+UTMD.US,D,20170728,000000,65.0518,65.0518,63.2151,63.628,18347.748121805,0
+UTMD.US,D,20170731,000000,63.628,64.5468,62.5704,63.4903,12913.211178808,0
+UTMD.US,D,20170801,000000,64.3616,64.7785,63.5359,63.628,9126.911420529,0
+UTMD.US,D,20170802,000000,63.5814,64.227,63.2151,63.2151,11305.371964302,0
+UTMD.US,D,20170803,000000,63.3972,63.6963,62.9408,62.9853,7145.3909815472,0
+UTMD.US,D,20170804,000000,63.5359,67.1183,63.5359,66.7539,11384.148006219,0
+UTMD.US,D,20170807,000000,66.8429,67.8094,65.8805,67.1183,12692.032291888,0
+UTMD.US,D,20170808,000000,66.2904,67.3944,66.2469,67.3944,8307.8425744464,0
+UTMD.US,D,20170809,000000,66.8429,67.3944,65.8805,66.1559,15998.606153878,0
+UTMD.US,D,20170810,000000,66.8885,66.8885,65.235,66.0598,8466.4046075351,0
+UTMD.US,D,20170811,000000,65.7399,65.7756,63.628,63.6745,12318.351067411,0
+UTMD.US,D,20170814,000000,64.1329,65.4647,63.8121,64.7301,17454.952980082,0
+UTMD.US,D,20170815,000000,64.8696,64.9588,64.0409,64.9588,17320.629729121,0
+UTMD.US,D,20170816,000000,65.0518,66.1072,65.0042,65.7855,16255.133264736,0
+UTMD.US,D,20170817,000000,65.7855,66.1559,65.0518,65.5577,20916.04907814,0
+UTMD.US,D,20170818,000000,65.3746,66.8885,65.3746,66.8885,10398.437533005,0
+UTMD.US,D,20170821,000000,66.336,66.6132,65.235,65.7399,6390.9588878065,0
+UTMD.US,D,20170822,000000,66.1559,66.2033,65.3042,65.4201,17267.102418588,0
+UTMD.US,D,20170823,000000,65.6033,65.6498,64.6814,64.6814,9305.6724387247,0
+UTMD.US,D,20170824,000000,64.8696,65.1439,64.5032,64.6379,5516.3428326801,0
+UTMD.US,D,20170825,000000,65.6498,65.7855,64.5468,64.8231,6836.3465094126,0
+UTMD.US,D,20170828,000000,65.2597,66.4736,64.1329,64.5923,24066.080805554,0
+UTMD.US,D,20170829,000000,64.5032,66.4301,64.5032,65.3261,24080.220095128,0
+UTMD.US,D,20170830,000000,64.6379,65.6498,64.6379,65.0993,14768.487960872,0
+UTMD.US,D,20170831,000000,66.1559,66.5667,65.2825,66.2904,12275.933198686,0
+UTMD.US,D,20170901,000000,65.9252,67.945,65.9252,67.7163,5466.8553191683,0
+UTMD.US,D,20170905,000000,67.442,67.9915,67.1657,67.5331,11828.525678569,0
+UTMD.US,D,20170906,000000,67.2112,67.9915,66.8885,67.7163,14601.84633374,0
+UTMD.US,D,20170907,000000,67.1183,67.8757,67.1183,67.2569,19806.114846519,0
+UTMD.US,D,20170908,000000,66.8429,67.8549,66.8429,67.3023,18005.375324244,0
+UTMD.US,D,20170911,000000,67.5777,68.1757,66.9796,67.1657,19951.547539289,0
+UTMD.US,D,20170912,000000,67.1183,68.5421,67.1183,67.6242,10736.770533545,0
+UTMD.US,D,20170913,000000,67.8094,67.8994,67.1657,67.6697,5560.7805999151,0
+UTMD.US,D,20170914,000000,67.5044,67.8292,67.0915,67.5945,6938.3513842021,0
+UTMD.US,D,20170915,000000,67.5945,68.151,67.0925,67.5044,20769.606436116,0
+UTMD.US,D,20170918,000000,67.5044,67.5044,66.8152,67.0449,7950.3205380552,0
+UTMD.US,D,20170919,000000,67.6875,67.6875,66.537,67.3667,7222.1471249533,0
+UTMD.US,D,20170920,000000,67.2272,67.2272,65.1529,66.7687,15041.174259814,0
+UTMD.US,D,20170921,000000,66.2162,67.7825,66.2162,67.3193,11537.660293031,0
+UTMD.US,D,20170922,000000,67.3193,68.1063,67.0449,67.9628,12950.579301255,0
+UTMD.US,D,20170925,000000,67.7825,68.239,67.2272,67.2272,8691.6232914765,0
+UTMD.US,D,20170926,000000,67.5945,68.239,67.3193,68.0599,2517.8034935685,0
+UTMD.US,D,20170927,000000,67.1123,68.239,67.1123,68.1945,10941.790232379,0
+UTMD.US,D,20170928,000000,67.642,69.5797,67.642,68.8401,3303.5440142249,0
+UTMD.US,D,20170929,000000,68.9816,68.9816,67.8292,67.8292,3318.6932530551,0
+UTMD.US,D,20171002,000000,67.4123,69.3034,67.3667,69.1639,17204.485564757,0
+UTMD.US,D,20171003,000000,68.8401,69.0283,68.8401,68.8401,4381.1598696752,0
+UTMD.US,D,20171004,000000,68.8876,69.1639,68.151,69.1639,23271.250741599,0
+UTMD.US,D,20171005,000000,69.3491,69.7174,68.6104,69.7174,25438.601843564,0
+UTMD.US,D,20171006,000000,69.1639,71.47,69.1639,70.7322,16335.929205163,0
+UTMD.US,D,20171009,000000,70.2699,70.5015,69.5342,69.5342,7788.7286572004,0
+UTMD.US,D,20171010,000000,69.7174,70.6401,69.3491,70.5015,26849.500953277,0
+UTMD.US,D,20171011,000000,70.5015,71.1006,70.4561,71.1006,22002.754476889,0
+UTMD.US,D,20171012,000000,70.8243,71.5848,70.6401,70.9174,7424.1369760218,0
+UTMD.US,D,20171013,000000,70.5015,70.7095,68.345,69.4401,47500.943326518,0
+UTMD.US,D,20171016,000000,69.6272,70.2699,69.3936,69.4867,25605.243470695,0
+UTMD.US,D,20171017,000000,69.8104,69.8104,68.2866,69.0728,30941.815335924,0
+UTMD.US,D,20171018,000000,69.0728,69.9472,69.0728,69.5342,7211.0376831445,0
+UTMD.US,D,20171019,000000,69.3936,70.6401,68.6104,69.7639,24562.975839182,0
+UTMD.US,D,20171020,000000,69.8104,71.8849,69.3936,71.2382,8232.0963802957,0
+UTMD.US,D,20171023,000000,71.1471,71.1471,68.6579,68.7501,15444.144012696,0
+UTMD.US,D,20171024,000000,68.4282,70.7322,67.9628,69.6272,20245.442772593,0
+UTMD.US,D,20171025,000000,67.7825,69.7174,67.7825,68.9816,14487.722067886,0
+UTMD.US,D,20171026,000000,69.7174,69.7174,69.2103,69.2103,5697.1237493863,0
+UTMD.US,D,20171027,000000,68.8876,69.8104,68.7501,69.5342,7469.5846925122,0
+UTMD.US,D,20171030,000000,69.257,69.4867,68.151,68.6104,8861.294766374,0
+UTMD.US,D,20171031,000000,69.0283,70.1332,68.2103,69.5342,21798.74472731,0
+UTMD.US,D,20171101,000000,69.4867,71.056,69.2103,69.4401,9569.269194369,0
+UTMD.US,D,20171102,000000,69.5342,70.0877,68.7054,69.7639,9451.1051314939,0
+UTMD.US,D,20171103,000000,69.7639,70.962,69.5797,70.5442,11966.888726552,0
+UTMD.US,D,20171106,000000,71.5145,71.5145,70.1787,70.5937,8330.0614580639,0
+UTMD.US,D,20171107,000000,70.5015,70.5015,69.8104,70.1787,35112.905760488,0
+UTMD.US,D,20171108,000000,69.856,71.2858,69.856,70.5442,12258.764061346,0
+UTMD.US,D,20171109,000000,70.6401,70.6401,69.7174,69.8104,5266.8853666104,0
+UTMD.US,D,20171110,000000,69.6708,69.6708,68.8876,68.9816,4046.8666661569,0
+UTMD.US,D,20171113,000000,69.4867,69.9472,69.4867,69.4867,31369.023870934,0
+UTMD.US,D,20171114,000000,69.6272,71.0105,69.0728,70.8243,16691.431343044,0
+UTMD.US,D,20171115,000000,70.156,70.6401,69.5342,70.364,8260.3749594453,0
+UTMD.US,D,20171116,000000,70.5442,71.7471,69.5342,71.7471,10183.318341617,0
+UTMD.US,D,20171117,000000,71.1927,72.9442,71.1927,71.7016,12466.813607946,0
+UTMD.US,D,20171120,000000,71.7016,73.7739,71.5611,73.7739,12997.036967001,0
+UTMD.US,D,20171121,000000,74.1909,74.1909,73.6384,74.0047,4608.3984521273,0
+UTMD.US,D,20171122,000000,74.0047,74.0047,73.0373,73.268,4571.0303296796,0
+UTMD.US,D,20171124,000000,73.4067,73.4067,70.1332,73.3611,12003.246899744,0
+UTMD.US,D,20171127,000000,73.268,73.4878,71.9303,72.8542,5680.9645613008,0
+UTMD.US,D,20171128,000000,72.7145,73.7285,72.4255,73.5918,5927.3921796044,0
+UTMD.US,D,20171129,000000,73.4512,73.7739,72.16,73.5918,15665.322899616,0
+UTMD.US,D,20171130,000000,73.9156,76.4038,71.6075,75.2998,36740.9439601,0
+UTMD.US,D,20171201,000000,75.2047,76.6821,74.3285,75.2998,11264.973994089,0
+UTMD.US,D,20171204,000000,75.988,76.4038,74.7899,75.3434,8451.255368705,0
+UTMD.US,D,20171205,000000,74.4216,76.2643,74.4216,75.3434,16696.48108932,0
+UTMD.US,D,20171206,000000,75.2523,76.2137,74.5127,75.2523,10233.815804384,0
+UTMD.US,D,20171207,000000,75.1573,76.3434,75.1573,75.7573,9435.9558926638,0
+UTMD.US,D,20171208,000000,75.9415,75.9415,73.7739,74.6988,5935.4717736472,0
+UTMD.US,D,20171211,000000,74.7434,74.7434,73.268,74.375,13095.002044769,0
+UTMD.US,D,20171212,000000,74.5127,74.5127,73.7285,74.2384,7796.8082512431,0
+UTMD.US,D,20171213,000000,74.0047,75.2047,73.7512,74.375,21234.183093573,0
+UTMD.US,D,20171214,000000,73.6541,74.7176,73.5145,73.8839,10640.825354287,0
+UTMD.US,D,20171215,000000,74.0216,77.7228,73.9087,77.3544,31435.680521787,0
+UTMD.US,D,20171218,000000,77.5385,78.6485,77.5385,77.7702,7464.5349462355,0
+UTMD.US,D,20171219,000000,77.9564,77.9564,74.9503,76.1058,8242.1958728491,0
+UTMD.US,D,20171220,000000,76.8435,77.6336,76.2434,76.4285,6030.4070036493,0
+UTMD.US,D,20171221,000000,76.3374,77.2613,76.29,76.7514,4046.8666661569,0
+UTMD.US,D,20171222,000000,76.7514,76.7514,73.6077,73.6077,9156.199948934,0
+UTMD.US,D,20171226,000000,73.6077,74.578,73.6077,74.1611,3970.1105227508,0
+UTMD.US,D,20171227,000000,74.3939,75.3196,73.5601,73.5601,5433.526993742,0
+UTMD.US,D,20171228,000000,73.0977,74.278,73.0977,73.2343,3776.2002657251,0
+UTMD.US,D,20171229,000000,74.7176,75.8742,74.3939,75.3196,8403.7877537039,0
+UTMD.US,D,20180102,000000,75.9206,77.0306,73.0523,73.0523,14583.667247144,0
+UTMD.US,D,20180103,000000,73.4671,75.3642,73.3344,73.8373,10324.711237365,0
+UTMD.US,D,20180104,000000,73.977,74.9503,73.5601,73.8373,6444.4861983397,0
+UTMD.US,D,20180105,000000,74.2087,76.5385,74.2087,74.5315,10926.640993549,0
+UTMD.US,D,20180108,000000,74.8078,76.6622,74.8078,75.8742,7128.2218442065,0
+UTMD.US,D,20180109,000000,76.7078,76.9851,75.2256,75.3196,5860.7355287518,0
+UTMD.US,D,20180110,000000,75.7364,76.1394,74.0216,74.0216,7096.9134172908,0
+UTMD.US,D,20180111,000000,74.5315,75.7364,74.5185,75.2256,4583.1497207437,0
+UTMD.US,D,20180112,000000,75.1316,76.7989,74.9503,76.7989,10803.427184398,0
+UTMD.US,D,20180116,000000,76.7989,79.5277,76.5682,77.6336,16883.321701558,0
+UTMD.US,D,20180117,000000,77.7228,79.5703,76.7989,78.9267,12902.101736999,0
+UTMD.US,D,20180118,000000,78.7416,79.5277,77.7475,78.8832,11060.964244509,0
+UTMD.US,D,20180119,000000,78.4168,83.5062,78.0019,83.0457,17104.500588478,0
+UTMD.US,D,20180122,000000,82.6259,82.8597,80.6396,81.9784,11459.894200369,0
+UTMD.US,D,20180123,000000,81.7021,82.7696,80.3159,81.7487,6299.0535055704,0
+UTMD.US,D,20180124,000000,82.4477,83.0457,81.1011,82.4457,8593.6582137082,0
+UTMD.US,D,20180125,000000,82.3745,82.814,81.6546,82.814,6838.3664079232,0
+UTMD.US,D,20180126,000000,83.1368,85.6766,81.4714,84.7547,29016.852055242,0
+UTMD.US,D,20180129,000000,84.5706,85.0795,82.6794,83.5062,20914.02917963,0
+UTMD.US,D,20180130,000000,82.8597,86.5162,82.8597,85.034,12584.977670822,0
+UTMD.US,D,20180131,000000,84.3884,86.9766,82.2567,83.3685,13870.643072872,0
+UTMD.US,D,20180201,000000,83.1824,86.6984,82.6745,83.0923,19159.747323101,0
+UTMD.US,D,20180202,000000,82.814,84.1033,82.4457,83.6923,11653.804457395,0
+UTMD.US,D,20180205,000000,83.23,84.1547,81.9784,82.7696,12761.718790506,0
+UTMD.US,D,20180206,000000,81.9784,83.6468,81.9784,82.9506,26100.118605813,0
+UTMD.US,D,20180207,000000,81.4714,83.6468,81.4714,81.4714,24474.100304711,0
+UTMD.US,D,20180208,000000,81.7487,82.7219,79.9911,79.9911,28700.737938319,0
+UTMD.US,D,20180209,000000,80.2703,82.7219,78.2801,79.6228,16897.460991134,0
+UTMD.US,D,20180212,000000,80.1287,80.9644,80.1287,80.8229,13963.558404363,0
+UTMD.US,D,20180213,000000,80.5466,80.5466,79.5753,79.805,7120.1422501638,0
+UTMD.US,D,20180214,000000,79.5753,81.1477,78.9267,80.4991,25202.273717814,0
+UTMD.US,D,20180215,000000,80.2218,84.8953,80.2218,83.1824,36610.660506161,0
+UTMD.US,D,20180216,000000,82.7219,84.2478,82.1675,84.0151,56652.093529175,0
+UTMD.US,D,20180220,000000,83.6468,84.0151,81.6119,82.9042,18047.793192968,0
+UTMD.US,D,20180221,000000,82.9506,83.923,81.8903,83.2765,21737.137822734,0
+UTMD.US,D,20180222,000000,83.4596,85.0121,83.2765,84.1547,16990.376322625,0
+UTMD.US,D,20180223,000000,85.2191,85.2191,82.6745,83.5546,15588.56675621,0
+UTMD.US,D,20180226,000000,83.6923,83.8784,82.213,83.6003,12286.03269124,0
+UTMD.US,D,20180227,000000,83.5546,83.8784,82.7696,83.1824,4596.2790610631,0
+UTMD.US,D,20180228,000000,83.2765,83.9706,82.0734,82.0734,15541.099141208,0
+UTMD.US,D,20180301,000000,81.0536,82.3031,80.6396,81.01,14998.75639109,0
+UTMD.US,D,20180302,000000,81.01,82.6745,79.5277,82.0734,27119.157404453,0
+UTMD.US,D,20180305,000000,81.8427,83.3685,80.7348,82.8597,26250.601044859,0
+UTMD.US,D,20180306,000000,82.9042,84.0151,81.4249,82.6745,17120.659776564,0
+UTMD.US,D,20180307,000000,82.3031,85.1745,81.6546,84.8508,20261.601960679,0
+UTMD.US,D,20180308,000000,84.9874,85.7756,84.1082,84.7547,13973.657896917,0
+UTMD.US,D,20180309,000000,84.7112,87.2311,84.2478,86.0974,10435.805655452,0
+UTMD.US,D,20180312,000000,85.9608,87.4865,84.8508,86.6984,10139.890523638,0
+UTMD.US,D,20180313,000000,86.7459,87.5786,84.527,84.527,26626.302167846,0
+UTMD.US,D,20180314,000000,84.8022,86.7935,84.4309,85.4032,17045.923531668,0
+UTMD.US,D,20180315,000000,85.7013,88.1599,84.9587,87.5113,16325.82971261,0
+UTMD.US,D,20180316,000000,87.4183,89.4689,85.839,88.0698,36263.237962323,0
+UTMD.US,D,20180319,000000,87.8816,88.5282,84.9113,86.8607,31912.376570308,0
+UTMD.US,D,20180320,000000,86.6747,89.6015,86.3054,88.1163,17672.092069981,0
+UTMD.US,D,20180321,000000,88.251,90.9431,87.3984,89.8787,18413.394823402,0
+UTMD.US,D,20180322,000000,89.3223,89.9688,87.743,88.347,13560.588651482,0
+UTMD.US,D,20180323,000000,88.7639,88.7837,83.7983,84.727,21403.85456847,0
+UTMD.US,D,20180326,000000,85.5141,90.1571,85.4232,88.9975,19322.349153211,0
+UTMD.US,D,20180327,000000,89.2758,91.6857,88.7203,90.2936,24303.418880558,0
+UTMD.US,D,20180328,000000,90.6173,92.5225,83.9656,91.964,12829.385390615,0
+UTMD.US,D,20180329,000000,92.4749,94.1463,90.4808,91.7333,30844.860207411,0
+UTMD.US,D,20180402,000000,91.5016,91.5482,88.251,88.4401,8492.663288174,0
+UTMD.US,D,20180403,000000,88.9025,91.664,87.8361,88.4401,40855.477226365,0
+UTMD.US,D,20180404,000000,87.8361,91.0372,87.2321,90.665,7356.4703759139,0
+UTMD.US,D,20180405,000000,90.1104,91.964,90.1104,91.0848,15289.621776628,0
+UTMD.US,D,20180406,000000,90.9431,92.7056,89.0877,89.4589,22094.659859125,0
+UTMD.US,D,20180409,000000,89.1322,91.3145,88.951,90.1104,13103.081638812,0
+UTMD.US,D,20180410,000000,90.7591,93.0255,89.9174,92.2432,13245.484483815,0
+UTMD.US,D,20180411,000000,91.3145,91.7799,91.3145,91.3145,12089.092586448,0
+UTMD.US,D,20180412,000000,87.8579,93.2582,87.8579,92.3363,25703.208548464,0
+UTMD.US,D,20180413,000000,92.3363,92.3363,90.2471,90.8977,21942.157521569,0
+UTMD.US,D,20180416,000000,91.2234,93.0255,88.7203,92.1512,13714.100938294,0
+UTMD.US,D,20180417,000000,92.6591,96.8801,92.569,96.3256,23713.608515439,0
+UTMD.US,D,20180418,000000,96.784,99.2229,96.599,98.4209,15527.969800889,0
+UTMD.US,D,20180419,000000,98.4703,100.034,96.7356,100.034,8060.4050068875,0
+UTMD.US,D,20180420,000000,99.0743,99.3908,97.704,98.8465,15745.108890787,0
+UTMD.US,D,20180423,000000,100.817,101.778,97.9464,100.817,14043.344395536,0
+UTMD.US,D,20180424,000000,101.194,101.194,98.0425,99.4902,12430.455434754,0
+UTMD.US,D,20180425,000000,99.3515,100.817,97.704,97.704,7350.4106803818,0
+UTMD.US,D,20180426,000000,98.2822,99.52,97.801,98.0911,10069.194075764,0
+UTMD.US,D,20180427,000000,96.5703,98.0911,94.0078,95.587,16093.541383881,0
+UTMD.US,D,20180430,000000,95.779,96.3256,93.1205,94.2414,16403.595805271,0
+UTMD.US,D,20180501,000000,92.3363,95.0821,90.665,95.0821,35411.850740069,0
+UTMD.US,D,20180502,000000,95.0821,97.704,94.477,95.0821,19354.667529381,0
+UTMD.US,D,20180503,000000,94.3345,97.5683,94.3345,95.6346,7445.345910384,0
+UTMD.US,D,20180504,000000,95.587,96.9771,95.587,96.4732,4489.2244399969,0
+UTMD.US,D,20180507,000000,96.2286,98.5694,95.49,96.0444,11110.451758021,0
+UTMD.US,D,20180508,000000,96.1811,96.4732,94.0522,94.2879,6910.0728050525,0
+UTMD.US,D,20180509,000000,94.3819,96.5019,94.3819,95.8237,3651.976507318,0
+UTMD.US,D,20180510,000000,96.0444,96.2771,93.0255,94.8434,11810.346591974,0
+UTMD.US,D,20180511,000000,94.7474,96.5019,94.6623,96.4227,6806.0480317523,0
+UTMD.US,D,20180514,000000,96.3742,96.3742,93.3493,93.3958,26526.317191568,0
+UTMD.US,D,20180515,000000,94.1007,94.1948,92.9819,93.7236,6121.3024366301,0
+UTMD.US,D,20180516,000000,93.3581,95.4029,93.2106,95.0821,7439.2862148519,0
+UTMD.US,D,20180517,000000,95.4029,96.0444,95.4029,96.0444,4023.637833284,0
+UTMD.US,D,20180518,000000,96.3742,97.4326,95.8711,96.5019,29608.682318873,0
+UTMD.US,D,20180521,000000,97.0742,97.1613,95.682,96.4732,10220.686464065,0
+UTMD.US,D,20180522,000000,96.4732,96.4732,95.0345,95.7306,2125.9431824957,0
+UTMD.US,D,20180523,000000,95.4029,96.0444,94.987,95.9187,6840.3863064339,0
+UTMD.US,D,20180524,000000,96.2088,96.4732,95.587,95.9187,5550.6811073617,0
+UTMD.US,D,20180525,000000,97.2485,97.2485,94.6623,95.1295,6772.719706326,0
+UTMD.US,D,20180529,000000,94.8434,96.0444,94.0522,95.4503,6854.5255960087,0
+UTMD.US,D,20180530,000000,95.8711,99.9853,95.8711,98.9357,10374.198750877,0
+UTMD.US,D,20180531,000000,98.7475,98.7475,95.682,97.1128,12297.142133049,0
+UTMD.US,D,20180601,000000,97.4712,98.3713,96.1335,97.0742,8166.4496786985,0
+UTMD.US,D,20180604,000000,96.0939,97.7713,95.9672,97.1613,15425.9649261,0
+UTMD.US,D,20180605,000000,98.1792,98.3218,96.2286,96.599,29037.051040349,0
+UTMD.US,D,20180606,000000,96.8317,97.9941,95.4503,96.1335,18020.524563074,0
+UTMD.US,D,20180607,000000,96.4732,96.4732,94.7474,95.587,12274.923249431,0
+UTMD.US,D,20180608,000000,95.3167,97.2782,94.6623,96.4732,18106.370249778,0
+UTMD.US,D,20180611,000000,96.3742,98.0425,95.4503,97.4326,24416.533197157,0
+UTMD.US,D,20180612,000000,97.4326,98.1891,96.0939,96.8317,9041.0657338249,0
+UTMD.US,D,20180613,000000,96.784,97.4326,94.682,97.1613,28746.18565481,0
+UTMD.US,D,20180614,000000,97.588,98.1792,96.5703,97.7227,24287.259692474,0
+UTMD.US,D,20180615,000000,97.8198,101.758,97.588,100.935,39367.821973246,0
+UTMD.US,D,20180618,000000,100.451,105.629,100.451,104.679,14979.567355238,0
+UTMD.US,D,20180619,000000,103.916,108.5,102.075,105.006,34727.105144948,0
+UTMD.US,D,20180620,000000,105.056,108.817,103.58,107.936,11970.928523573,0
+UTMD.US,D,20180621,000000,107.758,107.758,105.391,105.49,10339.860476195,0
+UTMD.US,D,20180622,000000,105.6,106.709,103.54,106.709,36347.063750516,0
+UTMD.US,D,20180625,000000,107.183,109.461,105.104,106.005,20145.457796315,0
+UTMD.US,D,20180626,000000,106.154,107.56,103.064,106.56,16076.37224654,0
+UTMD.US,D,20180627,000000,106.51,106.986,104.539,105.104,26515.207749759,0
+UTMD.US,D,20180628,000000,105.153,105.44,102.124,104.589,20540.347955153,0
+UTMD.US,D,20180629,000000,99.3317,105.104,99.3317,102.5,17911.450043497,0
+UTMD.US,D,20180702,000000,102.549,103.035,101.411,103.035,14292.801861606,0
+UTMD.US,D,20180703,000000,105.629,106.104,102.629,104.193,11250.834704514,0
+UTMD.US,D,20180705,000000,106.005,106.154,103.867,105.343,8717.8819721154,0
+UTMD.US,D,20180706,000000,104.184,106.273,102.679,102.866,29405.682518549,0
+UTMD.US,D,20180709,000000,102.946,107.134,102.421,106.758,26441.481454119,0
+UTMD.US,D,20180710,000000,106.758,106.758,104.836,105.193,5566.8402954471,0
+UTMD.US,D,20180711,000000,104.144,104.866,102.421,102.549,27394.873551162,0
+UTMD.US,D,20180712,000000,102.599,102.599,99.8368,100.015,8153.320338379,0
+UTMD.US,D,20180713,000000,99.8866,99.8866,93.0819,93.4057,23748.956739376,0
+UTMD.US,D,20180716,000000,93.1304,94.9494,92.7146,94.2978,25068.960416108,0
+UTMD.US,D,20180717,000000,94.0175,94.0175,89.9688,90.854,28837.08108779,0
+UTMD.US,D,20180718,000000,90.7164,92.0631,87.6905,90.7609,20705.979633029,0
+UTMD.US,D,20180719,000000,90.7609,92.76,89.8689,90.6193,15059.35334641,0
+UTMD.US,D,20180720,000000,90.6193,92.8978,88.3906,88.6213,11683.092985801,0
+UTMD.US,D,20180723,000000,88.3906,88.851,86.1558,87.645,15901.651025366,0
+UTMD.US,D,20180724,000000,88.0164,90.854,84.3894,84.4795,48928.001624317,0
+UTMD.US,D,20180725,000000,84.5726,86.1558,83.7824,86.1558,65541.666874699,0
+UTMD.US,D,20180726,000000,86.3409,89.6906,85.2251,89.3648,27359.525327225,0
+UTMD.US,D,20180727,000000,89.6422,91.5522,87.645,89.4579,15094.701570347,0
+UTMD.US,D,20180730,000000,89.5046,89.5046,86.5746,88.2461,31690.187734133,0
+UTMD.US,D,20180731,000000,88.2004,90.5273,88.2004,90.2481,17843.783443389,0
+UTMD.US,D,20180801,000000,90.064,90.1104,88.3906,89.1302,10680.213375245,0
+UTMD.US,D,20180802,000000,89.1302,92.0631,88.6699,89.9224,31522.536157746,0
+UTMD.US,D,20180803,000000,89.9688,91.0878,88.8995,89.7372,14935.129588003,0
+UTMD.US,D,20180806,000000,89.7847,90.7838,86.6895,89.4105,21411.934162513,0
+UTMD.US,D,20180807,000000,89.552,90.854,87.4588,88.1559,18102.330452757,0
+UTMD.US,D,20180808,000000,87.9697,89.0857,84.2478,84.6676,18029.614106372,0
+UTMD.US,D,20180809,000000,84.7132,87.039,83.7824,86.9469,12700.11188593,0
+UTMD.US,D,20180810,000000,86.5281,86.5281,84.7587,84.7587,14318.050592989,0
+UTMD.US,D,20180813,000000,84.6676,85.8756,83.5299,85.0389,16494.491238251,0
+UTMD.US,D,20180814,000000,85.0845,85.5053,81.5041,83.5963,31313.47666189,0
+UTMD.US,D,20180815,000000,80.9477,82.8071,79.5486,80.0139,22639.022507754,0
+UTMD.US,D,20180816,000000,80.3871,82.4824,80.3871,81.0833,22120.918539764,0
+UTMD.US,D,20180817,000000,81.1308,82.5735,80.1544,80.7585,8907.7524321197,0
+UTMD.US,D,20180820,000000,81.2258,81.9656,80.3871,80.8516,13752.479009997,0
+UTMD.US,D,20180821,000000,80.8516,81.6873,80.4792,81.1784,11855.794308464,0
+UTMD.US,D,20180822,000000,80.9477,81.9229,79.4585,81.6417,22001.744527633,0
+UTMD.US,D,20180823,000000,81.5041,83.4568,81.409,82.5735,11809.336642718,0
+UTMD.US,D,20180824,000000,82.617,83.6438,82.014,82.014,12348.649545071,0
+UTMD.US,D,20180827,000000,81.8773,84.6676,81.8773,83.2705,8143.2208458256,0
+UTMD.US,D,20180828,000000,83.5507,85.5053,83.224,84.4795,16644.973677298,0
+UTMD.US,D,20180829,000000,84.6676,85.9004,82.5735,84.1082,9948.0001651224,0
+UTMD.US,D,20180830,000000,84.3894,86.7599,83.3656,84.9459,19478.891287788,0
+UTMD.US,D,20180831,000000,84.8062,88.3906,84.3409,84.529,3406.5588382698,0
+UTMD.US,D,20180904,000000,84.1082,85.0845,82.9923,83.4121,19865.701852585,0
+UTMD.US,D,20180905,000000,83.4568,85.5498,81.9447,84.1082,25845.611393467,0
+UTMD.US,D,20180906,000000,84.1082,85.2707,83.5963,84.3894,9415.7569075569,0
+UTMD.US,D,20180907,000000,84.3894,86.9935,83.7359,86.5746,27427.191927333,0
+UTMD.US,D,20180910,000000,86.8984,87.8311,84.9924,86.3409,5576.9397880005,0
+UTMD.US,D,20180911,000000,85.1429,87.5975,85.1429,87.1331,13735.309872656,0
+UTMD.US,D,20180912,000000,86.5281,88.6699,85.737,87.8311,12004.256848999,0
+UTMD.US,D,20180913,000000,88.2668,89.0609,86.4301,88.0826,12113.331368576,0
+UTMD.US,D,20180914,000000,88.8252,89.0609,87.5678,88.0826,5608.2482149162,0
+UTMD.US,D,20180917,000000,89.3877,90.8807,88.4995,90.7878,19364.767021935,0
+UTMD.US,D,20180918,000000,90.9748,95.8325,90.8807,94.1463,13989.817085003,0
+UTMD.US,D,20180919,000000,94.0078,94.477,88.1747,88.2193,14301.891404903,0
+UTMD.US,D,20180920,000000,88.6431,90.2749,88.2915,88.7797,12856.654020509,0
+UTMD.US,D,20180921,000000,88.7797,91.1382,86.8687,89.153,52199.22726237,0
+UTMD.US,D,20180924,000000,88.6906,89.4332,86.4965,87.847,21186.715478572,0
+UTMD.US,D,20180925,000000,88.0826,88.0826,86.6816,87.5222,15499.69122174,0
+UTMD.US,D,20180926,000000,87.6608,88.9708,87.2885,87.6608,14851.30379981,0
+UTMD.US,D,20180927,000000,87.6608,88.1747,86.7766,87.7084,10604.467181095,0
+UTMD.US,D,20180928,000000,87.6143,88.2193,86.9905,87.8955,28188.693665861,0
+UTMD.US,D,20181001,000000,88.4391,91.2076,85.4706,88.951,13929.220129682,0
+UTMD.US,D,20181002,000000,89.3877,89.3877,87.4995,88.3738,6404.088228126,0
+UTMD.US,D,20181003,000000,89.0975,90.0412,87.7658,88.2865,12490.042440819,0
+UTMD.US,D,20181004,000000,88.2193,90.6183,87.2698,87.9877,11624.515928991,0
+UTMD.US,D,20181005,000000,87.4291,87.4291,85.1161,86.4024,4944.7115541562,0
+UTMD.US,D,20181008,000000,86.4499,86.851,83.324,83.5181,5103.273587245,0
+UTMD.US,D,20181009,000000,83.6033,87.541,83.5854,87.1499,11712.381514205,0
+UTMD.US,D,20181010,000000,87.1222,87.2985,81.3358,83.1191,20834.243188458,0
+UTMD.US,D,20181011,000000,82.6408,84.7934,81.0723,81.8319,10199.477529702,0
+UTMD.US,D,20181012,000000,82.8922,82.8922,80.0287,80.0287,10928.66089206,0
+UTMD.US,D,20181015,000000,80.1208,81.9289,80.1208,81.6694,7154.4805248454,0
+UTMD.US,D,20181016,000000,81.9972,83.5181,79.606,82.9686,8948.1504023334,0
+UTMD.US,D,20181017,000000,82.4853,83.8834,82.4853,82.9289,10680.213375245,0
+UTMD.US,D,20181018,000000,82.5843,83.631,81.5625,81.5625,7239.3162622941,0
+UTMD.US,D,20181019,000000,81.4951,82.2061,80.4763,81.12,5960.7205050307,0
+UTMD.US,D,20181022,000000,80.9774,82.5586,80.5813,80.5813,3241.937109649,0
+UTMD.US,D,20181023,000000,81.6289,81.6289,78.6485,79.5059,5434.5369429973,0
+UTMD.US,D,20181024,000000,80.2743,81.2853,79.404,81.1784,14936.139537259,0
+UTMD.US,D,20181025,000000,81.4655,83.4548,80.7932,83.026,16063.24290622,0
+UTMD.US,D,20181026,000000,82.0626,83.2567,80.2446,81.9249,10841.805256101,0
+UTMD.US,D,20181029,000000,82.8655,82.8655,80.5387,81.1298,3995.3592541344,0
+UTMD.US,D,20181030,000000,81.1784,82.323,80.2446,81.7833,8902.702685843,0
+UTMD.US,D,20181031,000000,82.2684,82.5209,80.3852,81.3437,10764.039163439,0
+UTMD.US,D,20181101,000000,81.7368,82.4853,80.7565,81.5992,6284.9142159955,0
+UTMD.US,D,20181102,000000,82.4388,82.4388,80.5813,81.5525,8776.4590289252,0
+UTMD.US,D,20181105,000000,81.5625,81.5625,79.3574,79.804,15565.337923337,0
+UTMD.US,D,20181106,000000,80.2922,82.4487,79.0772,82.0061,13613.10601276,0
+UTMD.US,D,20181107,000000,82.2684,83.6874,82.2684,82.82,6686.8740196219,0
+UTMD.US,D,20181108,000000,82.7082,83.5477,82.1398,82.8467,1259.4067214119,0
+UTMD.US,D,20181109,000000,82.7656,83.4171,80.4388,81.5992,5085.0945006489,0
+UTMD.US,D,20181112,000000,80.2061,82.4853,79.8713,81.0823,12642.544778376,0
+UTMD.US,D,20181113,000000,81.1397,81.9674,79.5813,81.5992,16876.252056771,0
+UTMD.US,D,20181114,000000,81.8793,83.0447,79.2644,81.5525,15712.790514617,0
+UTMD.US,D,20181115,000000,81.3615,83.2913,79.9971,81.9487,40282.835998585,0
+UTMD.US,D,20181116,000000,81.7457,83.6874,81.6249,82.8655,7978.5991172048,0
+UTMD.US,D,20181119,000000,82.9686,85.731,82.9686,85.4519,20929.17841846,0
+UTMD.US,D,20181120,000000,84.8172,86.1449,84.4428,86.0202,4783.1196733015,0
+UTMD.US,D,20181121,000000,87.7084,88.8491,85.7003,87.7084,18446.723148828,0
+UTMD.US,D,20181123,000000,88.3639,89.7333,87.8757,89.0975,4484.1746937201,0
+UTMD.US,D,20181126,000000,89.5768,90.051,87.3816,87.7084,12026.475732617,0
+UTMD.US,D,20181127,000000,86.9044,87.4855,86.0103,86.4965,10572.148804924,0
+UTMD.US,D,20181128,000000,86.7479,89.2976,86.7479,89.2976,7688.7436809215,0
+UTMD.US,D,20181129,000000,88.6529,93.2582,88.6529,91.0878,6991.8786947353,0
+UTMD.US,D,20181130,000000,91.068,91.9076,88.1837,88.5361,8977.4389307383,0
+UTMD.US,D,20181203,000000,89.3243,89.3243,86.9341,86.9707,3743.8818895542,0
+UTMD.US,D,20181204,000000,87.0568,87.1499,81.9774,83.9764,14191.806936071,0
+UTMD.US,D,20181206,000000,83.2765,85.6559,80.6625,84.1171,16710.620378895,0
+UTMD.US,D,20181207,000000,82.829,84.8459,82.829,84.6102,9082.473653294,0
+UTMD.US,D,20181210,000000,82.2854,84.8548,80.4665,84.8548,11213.466582066,0
+UTMD.US,D,20181211,000000,86.4024,86.4024,81.1961,82.1011,19363.757072679,0
+UTMD.US,D,20181212,000000,83.4398,84.5825,81.1961,82.6794,13912.050992342,0
+UTMD.US,D,20181213,000000,82.9784,83.9706,81.1248,81.1248,13491.912102119,0
+UTMD.US,D,20181214,000000,80.6396,82.0417,78.8812,79.4792,10027.786156294,0
+UTMD.US,D,20181217,000000,79.4129,80.2466,76.286,76.286,28124.056913519,0
+UTMD.US,D,20181218,000000,76.5751,76.5751,74.8919,75.9029,17329.71927242,0
+UTMD.US,D,20181219,000000,76.1187,76.7533,74.2741,74.2741,11073.083635574,0
+UTMD.US,D,20181220,000000,74.6305,74.8721,72.7571,73.4502,18040.723548181,0
+UTMD.US,D,20181221,000000,73.6384,74.2552,73.0106,73.1135,34431.190013132,0
+UTMD.US,D,20181224,000000,69.2817,69.9223,69.248,69.8658,3397.4692949718,0
+UTMD.US,D,20181226,000000,69.7916,73.3384,69.7332,70.9313,12719.300921782,0
+UTMD.US,D,20181227,000000,70.4184,71.8225,70.4184,71.6234,5453.7259788488,0
+UTMD.US,D,20181228,000000,71.6234,79.2822,70.7521,76.3247,27346.395986905,0
+UTMD.US,D,20181231,000000,76.7533,79.5813,75.4721,77.7642,16576.297127934,0
+UTMD.US,D,20190102,000000,76.8098,79.3475,76.7385,79.3475,28103.857928412,0
+UTMD.US,D,20190103,000000,79.3842,79.8882,77.6445,78.6713,13291.942149561,0
+UTMD.US,D,20190104,000000,79.3475,80.9764,78.0247,79.3743,24616.503149715,0
+UTMD.US,D,20190107,000000,79.3564,79.3564,76.7632,78.7198,14412.985822991,0
+UTMD.US,D,20190108,000000,79.6011,80.2368,77.39,79.0752,15586.546857699,0
+UTMD.US,D,20190109,000000,78.9079,81.0397,78.7852,79.103,5250.726178525,0
+UTMD.US,D,20190110,000000,78.7485,78.7852,77.3365,78.7852,4293.2942844605,0
+UTMD.US,D,20190111,000000,78.6258,80.0397,78.4396,79.1901,5193.1590709705,0
+UTMD.US,D,20190114,000000,78.7386,81.0387,77.1187,77.897,16408.645551547,0
+UTMD.US,D,20190115,000000,78.197,80.1891,78.197,79.2723,18610.334928194,0
+UTMD.US,D,20190116,000000,79.4218,81.0139,78.8327,79.2436,7080.7542292054,0
+UTMD.US,D,20190117,000000,79.8327,81.0397,79.7119,80.9585,8303.802777425,0
+UTMD.US,D,20190118,000000,81.2853,83.827,79.2723,80.7972,13255.583976369,0
+UTMD.US,D,20190122,000000,80.4318,81.1387,78.5624,78.7198,13676.732815846,0
+UTMD.US,D,20190123,000000,78.8248,81.9566,78,81.519,23472.230643413,0
+UTMD.US,D,20190124,000000,81.9041,83.9617,81.7615,82.9299,11310.421710579,0
+UTMD.US,D,20190125,000000,84.1122,86.3024,84.1112,86.3024,7246.3859070815,0
+UTMD.US,D,20190128,000000,86.2549,86.2549,83.0774,85.2617,15627.954777168,0
+UTMD.US,D,20190129,000000,85.3458,85.3458,82.009,84.4389,6330.361932486,0
+UTMD.US,D,20190130,000000,84.4092,88.5846,84.4092,87.7153,8672.4342556249,0
+UTMD.US,D,20190131,000000,87.7629,88.9133,86.3479,87.9291,6478.8244730213,0
+UTMD.US,D,20190201,000000,88.0638,90.655,86.837,90.655,17148.938355714,0
+UTMD.US,D,20190204,000000,90.9738,95.6346,90.7026,92.8541,13135.400014983,0
+UTMD.US,D,20190205,000000,92.8828,95.9088,91.0947,92.17,5368.8902414,0
+UTMD.US,D,20190206,000000,92.0126,92.3769,85.0686,87.3132,15834.994374513,0
+UTMD.US,D,20190207,000000,86.8994,87.145,84.5429,85.9657,5210.3282083113,0
+UTMD.US,D,20190208,000000,84.0081,88.1103,84.0081,87.8193,14784.647148957,0
+UTMD.US,D,20190211,000000,89.1837,90.5896,88.6906,89.0817,4001.4189496665,0
+UTMD.US,D,20190212,000000,89.4085,89.4085,84.7854,85.6924,14861.403292363,0
+UTMD.US,D,20190213,000000,84.7854,86.5746,84.7112,85.6369,9774.2888932035,0
+UTMD.US,D,20190214,000000,85.2261,86.04,84.9547,84.9547,8216.9471414656,0
+UTMD.US,D,20190215,000000,85.1518,87.4113,82.7082,83.7002,23723.708007993,0
+UTMD.US,D,20190219,000000,82.6497,86.4994,82.6497,84.9914,9860.1345799076,0
+UTMD.US,D,20190220,000000,85.2161,85.5151,84.3409,84.9914,5598.1487223628,0
+UTMD.US,D,20190221,000000,83.9141,84.626,83.4478,84.0369,8838.0659335011,0
+UTMD.US,D,20190222,000000,83.8784,83.8784,82.9596,83.2884,4537.7020042533,0
+UTMD.US,D,20190225,000000,83.2972,83.6061,82.1675,82.3705,15013.90562992,0
+UTMD.US,D,20190226,000000,81.4437,82.2942,81.4338,81.4813,5150.7412022462,0
+UTMD.US,D,20190227,000000,80.6396,81.2011,79.6545,80.1991,12980.877778916,0
+UTMD.US,D,20190228,000000,80.0773,80.7298,79.009,79.4515,9259.2147729788,0
+UTMD.US,D,20190301,000000,82.0724,83.6844,80.0397,83.1388,8708.7924288173,0
+UTMD.US,D,20190304,000000,82.9209,84.0854,82.1853,82.1853,11697.232275375,0
+UTMD.US,D,20190305,000000,82.2942,82.83,81.9041,82.83,4095.3442304134,0
+UTMD.US,D,20190306,000000,82.83,82.83,81.809,81.8675,18164.947306588,0
+UTMD.US,D,20190307,000000,82.3705,83.5963,81.9566,81.9566,13342.439612328,0
+UTMD.US,D,20190308,000000,81.9219,83.2972,81.3487,82.1091,17528.679275722,0
+UTMD.US,D,20190311,000000,82.212,82.2844,79.5426,80.2178,14038.294649259,0
+UTMD.US,D,20190312,000000,80.2268,80.4595,79.1663,80.2178,5470.8951161897,0
+UTMD.US,D,20190313,000000,80.2852,81.2497,79.5624,79.7783,9507.6622897931,0
+UTMD.US,D,20190314,000000,79.9287,80.906,79.5416,79.8228,8050.3055143341,0
+UTMD.US,D,20190315,000000,79.9585,81.4774,78.3445,81.4774,19540.498192365,0
+UTMD.US,D,20190318,000000,81.3268,81.3268,77.9475,78.6218,15516.86035908,0
+UTMD.US,D,20190319,000000,78.7545,79.5337,78.6673,78.9316,5445.6463848061,0
+UTMD.US,D,20190320,000000,78.9593,79.9941,78.9593,79.4406,5152.7611007568,0
+UTMD.US,D,20190321,000000,79.213,80.3794,78.5019,78.7248,4585.1696192544,0
+UTMD.US,D,20190322,000000,78.3683,78.8862,75.3355,75.5909,10113.631842998,0
+UTMD.US,D,20190325,000000,75.8058,78.8862,75.8058,78.8693,8096.7631800798,0
+UTMD.US,D,20190326,000000,81.1487,81.4199,78.3584,79.6198,16535.899157721,0
+UTMD.US,D,20190327,000000,79.4951,81.5545,78.7921,80.8873,8933.0011635033,0
+UTMD.US,D,20190328,000000,81.0269,83.5716,80.5872,82.3695,11028.645868339,0
+UTMD.US,D,20190329,000000,82.831,84.3319,82.3695,82.8754,18683.051274578,0
+UTMD.US,D,20190401,000000,83.3279,83.9567,81.811,83.0368,14146.35921958,0
+UTMD.US,D,20190402,000000,82.9219,82.9219,81.4596,82.4368,13341.429663073,0
+UTMD.US,D,20190403,000000,81.8447,83.7269,81.5348,82.1745,14494.791712674,0
+UTMD.US,D,20190404,000000,81.712,82.5041,80.6704,81.3358,11242.755110471,0
+UTMD.US,D,20190405,000000,81.6012,82.6428,80.107,80.5496,13729.250177124,0
+UTMD.US,D,20190408,000000,80.3397,82.3338,78.9049,80.9625,13322.240627222,0
+UTMD.US,D,20190409,000000,79.2475,83.2042,79.2475,80.9535,5673.8949165135,0
+UTMD.US,D,20190410,000000,81.5545,82.9706,80.6199,80.6892,9001.6777128666,0
+UTMD.US,D,20190411,000000,80.6704,81.1397,79.6645,79.9674,14270.582977987,0
+UTMD.US,D,20190412,000000,80.305,81.7021,79.101,81.3268,12246.644670282,0
+UTMD.US,D,20190415,000000,80.7714,81.4674,80.31,80.7714,12957.648946043,0
+UTMD.US,D,20190416,000000,81.0625,81.3268,80.0873,80.0873,6307.1330996131,0
+UTMD.US,D,20190417,000000,80.6704,80.6704,79.2515,79.7882,16188.476613883,0
+UTMD.US,D,20190418,000000,79.7496,81.7962,79.7496,80.9882,12992.997169979,0
+UTMD.US,D,20190422,000000,80.7813,81.9377,80.1526,81.0426,8419.9469417894,0
+UTMD.US,D,20190423,000000,81.8744,82.8854,80.7625,82.1745,16612.655301127,0
+UTMD.US,D,20190424,000000,81.7021,81.7487,80.4714,80.4714,13194.987021048,0
+UTMD.US,D,20190425,000000,79.7506,80.2962,79.4782,79.8713,8547.2005479625,0
+UTMD.US,D,20190426,000000,81.5962,81.5962,79.4694,79.8228,43688.3848876,0
+UTMD.US,D,20190429,000000,79.9189,80.7526,78.7248,79.8228,7123.1720979298,0
+UTMD.US,D,20190430,000000,79.8713,80.6416,78.8862,79.2604,32429.470589044,0
+UTMD.US,D,20190501,000000,79.4605,80.5149,78.2574,79.0743,20937.258012503,0
+UTMD.US,D,20190502,000000,78.9316,81.1397,77.7574,77.9752,12561.748837949,0
+UTMD.US,D,20190503,000000,78.201,79.198,77.5802,78.5108,14532.159835122,0
+UTMD.US,D,20190506,000000,77.7672,78.5108,76.0969,76.5841,24647.811576631,0
+UTMD.US,D,20190507,000000,76.1514,78.4049,75.6098,77.4484,27067.649992431,0
+UTMD.US,D,20190508,000000,78.8862,79.8139,77.9099,77.9099,33183.902682784,0
+UTMD.US,D,20190509,000000,77.5247,79.7119,77.4584,79.1109,32033.57048095,0
+UTMD.US,D,20190510,000000,78.5604,80.7575,77.2049,80.5397,47920.072267485,0
+UTMD.US,D,20190513,000000,79.7595,81.9636,79.5317,80.305,56405.665910872,0
+UTMD.US,D,20190514,000000,80.6981,82.3595,79.2218,81.3268,16204.635801968,0
+UTMD.US,D,20190515,000000,80.7625,82.1933,80.4812,80.906,19371.836666722,0
+UTMD.US,D,20190516,000000,80.906,81.1784,79.3832,80.5001,19765.716876306,0
+UTMD.US,D,20190517,000000,80.3239,80.3397,76.7335,78.4149,19426.373926511,0
+UTMD.US,D,20190520,000000,77.8525,78.3584,75.4672,76.5365,20899.889890055,0
+UTMD.US,D,20190521,000000,76.5662,78.9693,76.5662,76.7425,41443.267692974,0
+UTMD.US,D,20190522,000000,76.5177,77.2098,73.1254,74.6809,47389.84890843,0
+UTMD.US,D,20190523,000000,74.3028,74.6028,71.9353,73.0245,53657.593987085,0
+UTMD.US,D,20190524,000000,73.4394,77.89,73.4394,76.2741,41758.371860641,0
+UTMD.US,D,20190528,000000,76.3524,77.8802,74.7522,77.5505,26339.476579329,0
+UTMD.US,D,20190529,000000,76.6989,78.5405,75.6542,76.5741,22180.505545829,0
+UTMD.US,D,20190530,000000,76.6801,77.887,75.7493,76.5088,13689.862156166,0
+UTMD.US,D,20190531,000000,75.6929,76.2741,73.27,74.8949,15106.820961411,0
+UTMD.US,D,20190603,000000,74.369,77.6426,74.0305,74.2928,14514.99069778,0
+UTMD.US,D,20190604,000000,74.7434,75.9929,74.0958,75.9929,10694.352664821,0
+UTMD.US,D,20190605,000000,75.8058,77.0079,75.2324,76.8663,12745.559602421,0
+UTMD.US,D,20190606,000000,76.9435,77.9366,74.7988,75.5048,10442.87530024,0
+UTMD.US,D,20190607,000000,75.7681,77.9099,75.7681,76.9612,13622.195556058,0
+UTMD.US,D,20190610,000000,77.3088,79.7019,77.1999,79.1406,7914.9723141182,0
+UTMD.US,D,20190611,000000,79.2604,79.4694,74.7166,75.3265,14676.582578636,0
+UTMD.US,D,20190612,000000,75.1949,77.1385,75.185,76.8563,9288.5033013838,0
+UTMD.US,D,20190613,000000,77.083,77.9326,75.9712,76.6612,8442.1658254069,0
+UTMD.US,D,20190614,000000,76.4138,76.6128,75.2998,75.9613,6994.9085425013,0
+UTMD.US,D,20190617,000000,76.6028,76.6028,74.878,75.7454,4737.6719568111,0
+UTMD.US,D,20190618,000000,76.5078,81.0387,76.5078,80.3823,34415.030825046,0
+UTMD.US,D,20190619,000000,80.099,83.7171,79.3495,83.021,17292.351149972,0
+UTMD.US,D,20190620,000000,83.1338,84.2815,77.4801,80.299,18535.598683298,0
+UTMD.US,D,20190621,000000,79.8525,80.4545,75.8484,76.5355,15834.994374513,0
+UTMD.US,D,20190624,000000,76.5167,81.0387,76.5167,81.0308,23118.748404043,0
+UTMD.US,D,20190625,000000,80.6199,81.0773,78.5911,79.9684,9624.8164034128,0
+UTMD.US,D,20190626,000000,79.9684,80.711,79.1773,79.4595,8406.81760147,0
+UTMD.US,D,20190627,000000,79.5614,86.1875,79.1773,85.3004,21578.575789645,0
+UTMD.US,D,20190628,000000,85.5637,90.6135,83.227,90.1828,212049.95560094,0
+UTMD.US,D,20190701,000000,89.3342,89.3342,85.8944,85.8944,46737.421689479,0
+UTMD.US,D,20190702,000000,86.1014,86.6757,79.8723,81.3328,17362.037648591,0
+UTMD.US,D,20190703,000000,81.7388,84.9033,81.7388,83.426,6302.0833533364,0
+UTMD.US,D,20190705,000000,80.7852,82.3398,80.308,81.7001,7426.1568745325,0
+UTMD.US,D,20190708,000000,81.4942,85.734,78.5999,78.7316,26608.123081251,0
+UTMD.US,D,20190709,000000,78.4207,81.7001,77.8563,81.1833,32252.729469358,0
+UTMD.US,D,20190710,000000,81.71,84.2725,79.8525,82.1546,24290.28954024,0
+UTMD.US,D,20190711,000000,82.5497,82.5497,78.6277,80.8536,12140.599998471,0
+UTMD.US,D,20190712,000000,81.4645,82.6121,80.099,81.3794,14905.841059598,0
+UTMD.US,D,20190715,000000,81.4269,82.809,79.6465,80.901,17771.067097004,0
+UTMD.US,D,20190716,000000,81.0387,84.8013,79.5713,82.3595,41962.381610221,0
+UTMD.US,D,20190717,000000,82.9279,83.1973,81.0873,82.3031,19762.687028539,0
+UTMD.US,D,20190718,000000,81.9823,83.021,81.8239,82.0774,15738.039246,0
+UTMD.US,D,20190719,000000,81.6427,82.2487,81.0773,81.1833,10316.631643322,0
+UTMD.US,D,20190722,000000,81.3328,83.5477,81.0476,82.2932,7547.3507851736,0
+UTMD.US,D,20190723,000000,82.2664,82.8774,80.5714,82.3211,19303.160117359,0
+UTMD.US,D,20190724,000000,81.4269,83.3121,81.4269,83.021,9001.6777128666,0
+UTMD.US,D,20190725,000000,82.8052,82.8052,80.6555,81.8526,3145.9919303915,0
+UTMD.US,D,20190726,000000,81.6616,83.222,80.4842,81.6616,9416.7668568122,0
+UTMD.US,D,20190729,000000,81.5041,82.0873,80.2803,80.299,12285.022741985,0
+UTMD.US,D,20190730,000000,80.3823,81.6427,78.6792,81.3229,25846.621342722,0
+UTMD.US,D,20190731,000000,81.3229,88.1242,81.0387,85.7439,22471.370931367,0
+UTMD.US,D,20190801,000000,85.8103,88.0461,84.2815,85.9043,13075.813008918,0
+UTMD.US,D,20190802,000000,85.6399,88.5688,85.2528,87.7697,10601.437333329,0
+UTMD.US,D,20190805,000000,87.7697,88.5787,85.2904,86.5439,23468.190846391,0
+UTMD.US,D,20190806,000000,86.7044,87.2698,84.9894,86.7419,7457.465301448,0
+UTMD.US,D,20190807,000000,86.0825,91.8491,86.0825,91.0214,23338.917341707,0
+UTMD.US,D,20190808,000000,91.9532,93.7631,91.5105,92.3502,16769.197435705,0
+UTMD.US,D,20190809,000000,92.4422,92.8918,90.871,90.9343,7120.1422501638,0
+UTMD.US,D,20190812,000000,89.0975,93.1017,89.0975,91.463,8137.1611502935,0
+UTMD.US,D,20190813,000000,91.4086,93.6017,91.3887,93.0829,8207.8575981675,0
+UTMD.US,D,20190814,000000,91.4165,92.2938,89.852,90.4649,10672.133781202,0
+UTMD.US,D,20190815,000000,90.2768,91.869,89.5124,90.0867,10056.064735444,0
+UTMD.US,D,20190816,000000,90.4075,90.4075,87.4113,88.3936,11591.187603565,0
+UTMD.US,D,20190819,000000,88.3936,90.554,87.5609,87.957,8594.6681629636,0
+UTMD.US,D,20190820,000000,87.6282,88.6569,87.6183,88.2014,6882.8041751583,0
+UTMD.US,D,20190821,000000,88.4312,89.4659,87.6559,87.6648,6054.6457857776,0
+UTMD.US,D,20190822,000000,87.5429,88.2014,86.7419,87.6846,7165.5899666541,0
+UTMD.US,D,20190823,000000,87.5509,87.7519,84.4102,84.53,9352.1301044704,0
+UTMD.US,D,20190826,000000,84.7073,86.3083,83.831,86.3083,9213.7670564884,0
+UTMD.US,D,20190827,000000,86.5083,89.25,86.3459,86.3548,13214.176056899,0
+UTMD.US,D,20190828,000000,86.8737,89.8184,86.4796,88.8708,8877.4539544595,0
+UTMD.US,D,20190829,000000,90.3976,93.3284,89.6075,92.8107,11171.048713342,0
+UTMD.US,D,20190830,000000,93.3196,93.6116,91.4373,92.6522,8471.4543538118,0
+UTMD.US,D,20190903,000000,92.1323,92.1323,88.741,90.5026,7178.7193069736,0
+UTMD.US,D,20190904,000000,91.0214,91.0214,88.7263,89.3342,4647.7864730856,0
+UTMD.US,D,20190905,000000,90.1441,91.9532,88.4758,91.9532,11052.884650467,0
+UTMD.US,D,20190906,000000,91.4343,91.9066,91.2938,91.2938,6572.7497537682,0
+UTMD.US,D,20190909,000000,91.6809,91.8779,90.0035,90.3332,8007.8876456096,0
+UTMD.US,D,20190910,000000,90.6807,91.0214,89.052,91.0214,8958.2498948869,0
+UTMD.US,D,20190911,000000,90.871,92.2789,90.871,91.5947,4052.9263616889,0
+UTMD.US,D,20190912,000000,92.569,94.8434,92.4829,94.2028,25530.5072258,0
+UTMD.US,D,20190913,000000,92.6165,93.8533,91.5105,93.6552,44343.841954317,0
+UTMD.US,D,20190916,000000,95.3068,95.4503,92.3888,94.1265,45267.945522956,0
+UTMD.US,D,20190917,000000,93.9868,94.2215,93.7216,93.78,6242.4963472712,0
+UTMD.US,D,20190918,000000,93.7503,94.5047,93.7503,94.2215,8889.5733455236,0
+UTMD.US,D,20190919,000000,93.7216,94.3443,89.1658,93.5622,23465.160998624,0
+UTMD.US,D,20190920,000000,93.4582,95.4226,91.0095,92.3888,62723.908452294,0
+UTMD.US,D,20190923,000000,92.7571,94.0345,91.3819,94.0345,4845.7365271327,0
+UTMD.US,D,20190924,000000,95.2978,95.3552,92.8433,94.5047,24875.050159083,0
+UTMD.US,D,20190925,000000,94.6433,96.8118,92.2858,93.873,32104.266928824,0
+UTMD.US,D,20190926,000000,92.3987,93.2315,91.2363,91.3502,12256.744162835,0
+UTMD.US,D,20190927,000000,91.5007,92.3235,89.5263,90.7254,17789.246183601,0
+UTMD.US,D,20190930,000000,90.6977,92.0077,89.8184,90.5749,25865.810378574,0
+UTMD.US,D,20191001,000000,91.1045,91.1045,88.1232,89.7807,15569.377720358,0
+UTMD.US,D,20191002,000000,89.5342,89.7807,87.1628,88.761,10979.158354827,0
+UTMD.US,D,20191003,000000,88.4846,88.6956,86.5212,87.1351,5449.6861818274,0
+UTMD.US,D,20191004,000000,87.1628,89.8283,86.9361,89.1272,8995.6180173346,0
+UTMD.US,D,20191007,000000,89.8006,91.1234,89.2906,89.4292,4104.4337737114,0
+UTMD.US,D,20191008,000000,89.0718,89.0718,87.4084,87.4747,7454.435453682,0
+UTMD.US,D,20191009,000000,88.1837,88.4401,86.3538,87.9658,18281.091470952,0
+UTMD.US,D,20191010,000000,87.8906,89.7807,87.8064,88.648,8618.9069450918,0
+UTMD.US,D,20191011,000000,89.156,90.5462,87.8252,88.2678,18234.633805207,0
+UTMD.US,D,20191014,000000,88.0331,88.0331,86.1905,86.8053,7282.7440802739,0
+UTMD.US,D,20191015,000000,86.9539,87.7777,86.8984,86.8984,6208.1580725896,0
+UTMD.US,D,20191016,000000,86.8984,88.2875,86.8984,87.4658,7190.8386980377,0
+UTMD.US,D,20191017,000000,87.9847,90.4907,86.9935,89.8758,10364.099258324,0
+UTMD.US,D,20191018,000000,89.5163,90.5649,88.8431,90.5649,6708.082953984,0
+UTMD.US,D,20191021,000000,91.4818,93.4582,91.4818,92.7849,6311.1728966345,0
+UTMD.US,D,20191022,000000,93.0868,93.0868,88.3549,88.3549,11574.018466224,0
+UTMD.US,D,20191023,000000,88.7054,88.8044,87.8906,87.8906,5127.5123693732,0
+UTMD.US,D,20191024,000000,90.2531,90.2531,86.029,87.7777,6591.9387896196,0
+UTMD.US,D,20191025,000000,87.9361,89.3094,87.9361,88.8827,5741.5615166214,0
+UTMD.US,D,20191028,000000,87.8906,92.2472,87.8906,91.9927,4652.8362193623,0
+UTMD.US,D,20191029,000000,91.7373,94.5819,91.7373,94.1265,6784.83909739,0
+UTMD.US,D,20191030,000000,94.2799,97.8782,92.6591,96.0256,10849.884850144,0
+UTMD.US,D,20191031,000000,95.0533,96.8504,95.0533,96.8415,6197.0486307808,0
+UTMD.US,D,20191101,000000,96.2187,99.2426,95.789,99.2426,2532.9527323987,0
+UTMD.US,D,20191104,000000,99.2426,103.945,98.2822,102.382,13191.957173282,0
+UTMD.US,D,20191105,000000,103.322,103.322,100.371,100.807,11532.610546755,0
+UTMD.US,D,20191106,000000,100.262,100.262,96.4732,97.6851,6979.7593036711,0
+UTMD.US,D,20191107,000000,98.6188,99.1932,98.2822,98.2822,1766.4012475938,0
+UTMD.US,D,20191108,000000,98.1009,98.4506,95.6147,97.4227,10947.849927911,0
+UTMD.US,D,20191111,000000,96.8604,97.0742,96.394,96.7058,2471.3458278228,0
+UTMD.US,D,20191112,000000,94.1463,97.3653,92.6165,95.4226,11717.431260482,0
+UTMD.US,D,20191113,000000,94.0819,94.8137,92.0818,92.4275,19995.985306523,0
+UTMD.US,D,20191114,000000,92.6641,94.9018,91.066,93.5523,11125.600996852,0
+UTMD.US,D,20191115,000000,93.9781,94.8236,92.7284,94.3156,5831.4470003469,0
+UTMD.US,D,20191118,000000,94.7859,96.6287,94.7859,95.9285,3967.0806749848,0
+UTMD.US,D,20191119,000000,96.6375,98.2822,93.7701,97.0642,6587.8989925983,0
+UTMD.US,D,20191120,000000,95.8988,98.4009,95.4414,97.1703,13701.98154723,0
+UTMD.US,D,20191121,000000,97.2385,98.51,94.7474,95.6147,3489.3746772079,0
+UTMD.US,D,20191122,000000,95.8711,96.2088,95.8711,95.9475,2397.6195321828,0
+UTMD.US,D,20191125,000000,99.8966,101.491,99.8966,101.114,4563.9606848922,0
+UTMD.US,D,20191126,000000,101.124,102.085,99.7869,99.9654,5721.3625315145,0
+UTMD.US,D,20191127,000000,100.262,102.025,100.094,100.53,6591.9387896196,0
+UTMD.US,D,20191129,000000,100.53,100.935,99.8268,100.935,2433.9777053751,0
+UTMD.US,D,20191202,000000,100.995,100.995,94.7187,98.1009,5749.6411106642,0
+UTMD.US,D,20191203,000000,97.3456,100.262,97.3456,99.4902,6726.2620405802,0
+UTMD.US,D,20191204,000000,98.5792,100.599,98.0624,100.312,8576.4890763674,0
+UTMD.US,D,20191205,000000,98.6287,99.6193,97.3356,98.2822,8973.399133717,0
+UTMD.US,D,20191206,000000,98.7574,101.065,97.898,100.658,14044.354344791,0
+UTMD.US,D,20191209,000000,99.6193,101.629,97.5583,97.5583,15097.731418113,0
+UTMD.US,D,20191210,000000,97.1514,99.1732,96.1018,97.888,14881.60227747,0
+UTMD.US,D,20191211,000000,97.9079,100.034,95.8424,98.4506,13567.658296269,0
+UTMD.US,D,20191212,000000,99.9255,102.362,98.1693,100.628,18013.454918287,0
+UTMD.US,D,20191213,000000,100.431,101.935,99.3709,100.837,22565.296212114,0
+UTMD.US,D,20191216,000000,101.322,102.629,100.648,102.144,15857.213258131,0
+UTMD.US,D,20191217,000000,101.778,103.59,98.3218,100.915,22292.609913172,0
+UTMD.US,D,20191218,000000,100.897,102.362,99.7869,100.441,18377.03665021,0
+UTMD.US,D,20191219,000000,101.154,103.778,100.331,103.55,18844.643155434,0
+UTMD.US,D,20191220,000000,103.847,106.362,102.679,102.996,36747.003655632,0
+UTMD.US,D,20191223,000000,103.134,103.688,97.1217,102.441,23839.852172357,0
+UTMD.US,D,20191224,000000,102.5,103.283,99.4802,102.045,14325.120237776,0
+UTMD.US,D,20191226,000000,102.362,102.461,100.817,102.461,13508.071290204,0
+UTMD.US,D,20191227,000000,102.718,103.648,101.906,102.689,7995.7682545456,0
+UTMD.US,D,20191230,000000,100.738,102.966,100.738,101.925,6079.8945171611,0
+UTMD.US,D,20191231,000000,102.372,103.52,101.609,102.262,9798.5276753317,0
+UTMD.US,D,20200102,000000,102.669,102.669,100.441,101.164,6087.9741112038,0
+UTMD.US,D,20200103,000000,100.302,104.222,99.51,102.837,8935.021062014,0
+UTMD.US,D,20200106,000000,101.718,103.283,101.065,101.065,7383.7390058081,0
+UTMD.US,D,20200107,000000,100.56,101.579,99.0644,99.4007,9364.2494955345,0
+UTMD.US,D,20200108,000000,99.2326,99.757,97.0068,97.3069,11386.167904729,0
+UTMD.US,D,20200109,000000,97.1128,98.2733,95.6147,97.2198,10622.646267691,0
+UTMD.US,D,20200110,000000,97.491,97.491,93.3196,95.2226,10680.213375245,0
+UTMD.US,D,20200113,000000,95.2326,95.5573,93.777,95.3068,9427.8762986211,0
+UTMD.US,D,20200114,000000,94.5235,95.4503,94.477,95.1395,6916.1325005846,0
+UTMD.US,D,20200115,000000,95.2791,95.3265,92.5819,93.3383,13314.161033179,0
+UTMD.US,D,20200116,000000,94.1344,100.837,93.8136,99.8368,14095.861756813,0
+UTMD.US,D,20200117,000000,100.194,100.262,97.7425,99.7371,13412.126110946,0
+UTMD.US,D,20200121,000000,99.0347,99.0347,98.9258,98.9258,3449.9866562495,0
+UTMD.US,D,20200122,000000,99.1238,100.213,98.0238,98.9158,16183.426867606,0
+UTMD.US,D,20200123,000000,98.3713,99.1435,96.384,97.8782,9730.8610752237,0
+UTMD.US,D,20200124,000000,98.7178,99.4802,97.1901,98.0722,8099.7930278459,0
+UTMD.US,D,20200127,000000,96.8504,98.7178,95.49,98.2238,7222.1471249533,0
+UTMD.US,D,20200128,000000,99.104,100.312,98.1109,99.8168,13701.98154723,0
+UTMD.US,D,20200129,000000,102.342,102.342,97.7128,98.7871,33831.280155459,0
+UTMD.US,D,20200130,000000,99.4603,99.9654,94.8533,95.2791,17241.853687205,0
+UTMD.US,D,20200131,000000,94.8137,94.8137,86.4311,87.245,15485.551932164,0
+UTMD.US,D,20200203,000000,87.9658,88.1292,86.0994,86.0994,7486.753829853,0
+UTMD.US,D,20200204,000000,87.1797,88.4332,85.0281,85.1053,11193.267596959,0
+UTMD.US,D,20200205,000000,85.7776,87.4271,85.2944,86.4935,11760.859078462,0
+UTMD.US,D,20200206,000000,86.5182,87.0281,85.6855,86.5182,8309.862472957,0
+UTMD.US,D,20200207,000000,86.2984,86.5033,85.2845,85.3795,10070.204025018,0
+UTMD.US,D,20200210,000000,86.043,86.234,85.2845,85.9014,9233.9660415953,0
+UTMD.US,D,20200211,000000,86.234,87.4737,86.234,86.7638,4546.7915475514,0
+UTMD.US,D,20200212,000000,87.5776,89.3411,86.4696,88.2401,7070.654736652,0
+UTMD.US,D,20200213,000000,87.8906,90.7808,87.7499,88.3172,5951.6309617326,0
+UTMD.US,D,20200214,000000,88.3172,88.5045,88.3172,88.5045,1317.9837782218,0
+UTMD.US,D,20200218,000000,88.1559,89.4432,87.8519,89.3134,4230.6774306292,0
+UTMD.US,D,20200219,000000,89.9659,92.3631,89.5213,90.6026,13240.434737539,0
+UTMD.US,D,20200220,000000,90.3253,92.4383,90.3253,91.065,11837.615221868,0
+UTMD.US,D,20200221,000000,91.2164,92.5819,91.2066,91.8511,11183.168104406,0
+UTMD.US,D,20200224,000000,89.4332,96.7256,89.4332,90.5926,8604.7676555171,0
+UTMD.US,D,20200225,000000,92.5146,92.5146,88.5817,90.1174,18018.504664564,0
+UTMD.US,D,20200226,000000,91.0758,91.0758,88.9727,88.9727,3181.3401543285,0
+UTMD.US,D,20200227,000000,87.7589,89.6767,85.3331,85.3331,10930.680790571,0
+UTMD.US,D,20200228,000000,81.2585,90.6857,80.7872,82.822,11758.839179951,0
+UTMD.US,D,20200302,000000,83.3141,83.3141,80.7437,81.5525,17296.390946994,0
+UTMD.US,D,20200303,000000,81.4951,84.5913,79.2188,79.6465,29413.762112591,0
+UTMD.US,D,20200304,000000,80.6416,80.8606,78.794,80.1664,12742.529754655,0
+UTMD.US,D,20200305,000000,79.0694,81.6309,78.0821,78.3663,11456.864352604,0
+UTMD.US,D,20200306,000000,77.8069,82.4853,77.0216,81.4951,20625.183692602,0
+UTMD.US,D,20200309,000000,79.1743,83.9774,78.2267,78.897,26010.233122088,0
+UTMD.US,D,20200310,000000,79.9406,87.7499,77.3167,81.3892,26457.640642204,0
+UTMD.US,D,20200311,000000,79.9307,84.1003,79.609,83.8636,8050.3055143341,0
+UTMD.US,D,20200312,000000,81.2595,86.8253,77.8742,84.4151,15236.094466096,0
+UTMD.US,D,20200313,000000,86.84,86.84,74.4801,82.9299,12095.15228198,0
+UTMD.US,D,20200316,000000,80.4031,82.4764,76.2395,76.2484,26550.555973695,0
+UTMD.US,D,20200317,000000,77.4662,77.9514,75.0512,77.0099,58429.604218578,0
+UTMD.US,D,20200318,000000,75.2127,77.3752,71.6095,74.5949,48024.097040785,0
+UTMD.US,D,20200319,000000,74.4414,76.7148,72.7225,76.7148,31341.75524104,0
+UTMD.US,D,20200320,000000,76.2484,80.2565,72.3234,73.2443,43742.922147389,0
+UTMD.US,D,20200323,000000,73.9582,80.9654,73.9582,76.1434,14021.125511919,0
+UTMD.US,D,20200324,000000,78.2377,81.4774,72.2561,74.0919,41777.560896492,0
+UTMD.US,D,20200325,000000,74.1284,78.6297,74.1284,75.4701,17377.186887421,0
+UTMD.US,D,20200326,000000,75.7929,80.8456,75.7929,78.4257,32061.849060099,0
+UTMD.US,D,20200327,000000,77.3791,79.7029,75.0315,75.0315,9066.3144652084,0
+UTMD.US,D,20200330,000000,77.9514,85.0607,76.7613,85.0607,11830.545577081,0
+UTMD.US,D,20200331,000000,83.8636,93.1701,81.106,89.4055,40232.338535818,0
+UTMD.US,D,20200401,000000,86.9331,86.9331,74.1473,74.1473,9985.3682875701,0
+UTMD.US,D,20200402,000000,73.4542,84.4151,73.4542,84.2141,21017.044003675,0
+UTMD.US,D,20200403,000000,84.6042,87.9351,74.5562,74.9948,18757.787519474,0
+UTMD.US,D,20200406,000000,76.287,79.4732,75.5741,78.4455,21665.431425605,0
+UTMD.US,D,20200407,000000,78.4357,79.1535,75.1413,76.4285,19393.045601085,0
+UTMD.US,D,20200408,000000,76.2098,80.1554,74.3957,80.1554,30185.363343673,0
+UTMD.US,D,20200409,000000,83.83,85.632,80.0526,84.3191,14987.646949281,0
+UTMD.US,D,20200413,000000,83.1874,85.7924,81.1447,85.6042,10510.541900348,0
+UTMD.US,D,20200414,000000,86.5073,86.5122,79.205,79.3198,16609.625453361,0
+UTMD.US,D,20200415,000000,77.9514,81.311,76.8286,78.2377,10253.004840235,0
+UTMD.US,D,20200416,000000,78.4534,81.1595,77.0336,77.9514,12982.897677426,0
+UTMD.US,D,20200417,000000,79.899,83.9953,79.899,83.6547,9456.1548777706,0
+UTMD.US,D,20200420,000000,82.3605,84.6042,78.198,78.198,5369.9001906554,0
+UTMD.US,D,20200421,000000,77.191,78.8545,77.191,77.3791,11508.371764626,0
+UTMD.US,D,20200422,000000,78.6059,79.2178,77.7218,77.7218,6989.8587962245,0
+UTMD.US,D,20200423,000000,76.1434,77.999,75.1463,77.9425,9343.0405611723,0
+UTMD.US,D,20200424,000000,76.8771,78.995,75.9019,76.297,8927.9514172266,0
+UTMD.US,D,20200427,000000,78.0831,84.2368,78.0831,81.3615,8243.2058221044,0
+UTMD.US,D,20200428,000000,82.713,83.5399,79.8347,81.2407,6958.550369309,0
+UTMD.US,D,20200429,000000,82.5526,88.96,82.5526,84.8429,13560.588651482,0
+UTMD.US,D,20200430,000000,82.5962,84.4151,78.8999,78.8999,7982.6389142261,0
+UTMD.US,D,20200501,000000,78.8999,78.8999,76.6692,77.694,10291.382911939,0
+UTMD.US,D,20200504,000000,76.9999,80.3377,76.7058,78.7109,5965.7702513074,0
+UTMD.US,D,20200505,000000,79.1871,80.5249,77.0196,77.1127,4974.0000825612,0
+UTMD.US,D,20200506,000000,77.4941,77.4941,75.9068,76.0503,6049.5960395008,0
+UTMD.US,D,20200507,000000,76.6207,77.6366,73.8433,76.297,9514.7319345805,0
+UTMD.US,D,20200508,000000,77.7792,83.5497,77.7792,81.9437,8312.892320723,0
+UTMD.US,D,20200511,000000,81.3714,84.6042,79.5179,79.5179,13381.827633286,0
+UTMD.US,D,20200512,000000,79.5367,79.5367,77.8742,78.2921,11424.545976433,0
+UTMD.US,D,20200513,000000,77.0286,78.5941,76.895,78.0446,7684.7038839001,0
+UTMD.US,D,20200514,000000,77.0196,78.0079,76.4108,77.3791,7924.0618574162,0
+UTMD.US,D,20200515,000000,77.894,81.8873,77.894,81.0674,11472.013591434,0
+UTMD.US,D,20200518,000000,82.7032,85.4983,81.5199,85.4983,17830.65410307,0
+UTMD.US,D,20200519,000000,84.1389,84.1389,81.0426,82.2289,14037.284700003,0
+UTMD.US,D,20200520,000000,83.4358,85.4597,82.5151,85.4597,9000.6677636113,0
+UTMD.US,D,20200521,000000,84.6726,87.4578,84.6003,84.9854,7821.0470333714,0
+UTMD.US,D,20200522,000000,84.0656,86.8113,84.0656,86.8113,2934.9125360249,0
+UTMD.US,D,20200526,000000,87.4578,87.9598,84.4102,86.1638,8570.4293808354,0
+UTMD.US,D,20200527,000000,87.3994,92.2106,85.8597,91.972,17972.046998818,0
+UTMD.US,D,20200528,000000,92.7323,99.7271,91.8581,95.2127,8299.7629804036,0
+UTMD.US,D,20200529,000000,95.7603,95.7603,94.5681,94.5681,4367.0205801004,0
+UTMD.US,D,20200601,000000,95.9088,95.9187,93.9206,93.9206,8789.5883692446,0
+UTMD.US,D,20200602,000000,94.1196,98.4406,94.1097,97.3456,23040.982311381,0
+UTMD.US,D,20200603,000000,99.2029,102.471,98.5891,100.945,20577.716077601,0
+UTMD.US,D,20200604,000000,99.4702,101.262,99.4404,100.698,15386.576905141,0
+UTMD.US,D,20200605,000000,102.629,103.599,100.114,101.025,22128.998133807,0
+UTMD.US,D,20200608,000000,100.52,101.184,96.6672,97.6168,16606.595605594,0
+UTMD.US,D,20200609,000000,96.4345,98.906,96.3455,97.6069,6928.2518916487,0
+UTMD.US,D,20200610,000000,97.0841,97.598,93.3503,94.5097,14315.020745223,0
+UTMD.US,D,20200611,000000,92.9136,93.3591,87.5142,87.5142,10968.048913018,0
+UTMD.US,D,20200612,000000,89.6065,89.6065,85.5745,86.5262,8595.6781122189,0
+UTMD.US,D,20200615,000000,85.5458,92.1343,85.2944,91.2115,12843.524680189,0
+UTMD.US,D,20200616,000000,95.5672,96.2771,92.7463,93.8235,7474.6344387889,0
+UTMD.US,D,20200617,000000,94.1275,94.1275,90.1342,91.9838,8318.9520162551,0
+UTMD.US,D,20200618,000000,92.3086,94.3819,90.0193,91.7927,17640.783643065,0
+UTMD.US,D,20200619,000000,93.2235,95.5672,90.3521,95.5107,36315.755323602,0
+UTMD.US,D,20200622,000000,94.8632,96.1999,94.4116,95.3365,28014.982393942,0
+UTMD.US,D,20200623,000000,96.579,96.579,94.9344,95.795,32773.863285115,0
+UTMD.US,D,20200624,000000,94.8632,97.2385,89.4856,95.8147,65010.433566389,0
+UTMD.US,D,20200625,000000,95.6246,96.0058,89.7144,90.7164,31492.237680086,0
+UTMD.US,D,20200626,000000,90.0957,90.0957,81.0466,82.518,195323.17603396,0
+UTMD.US,D,20200629,000000,83.6894,86.035,83.4231,85.94,19716.229362794,0
+UTMD.US,D,20200630,000000,84.4607,86.2737,82.2645,84.4894,20739.307958456,0
+UTMD.US,D,20200701,000000,85.0706,86.3668,84.3478,84.6142,10460.044437581,0
+UTMD.US,D,20200702,000000,86.0815,86.6628,80.7615,82.3537,22302.709405726,0
+UTMD.US,D,20200706,000000,83.7666,84.7657,81.5812,84.1082,22761.226367651,0
+UTMD.US,D,20200707,000000,83.3378,84.8706,81.5348,81.5348,9023.8965964841,0
+UTMD.US,D,20200708,000000,81.9259,85.3301,80.1417,81.9259,12912.201229552,0
+UTMD.US,D,20200709,000000,81.8012,82.7745,78.3683,78.9219,11928.510654849,0
+UTMD.US,D,20200710,000000,78.1792,80.3209,77.5385,79.0178,8510.8423747701,0
+UTMD.US,D,20200713,000000,78.989,79.5119,77.0346,78.5614,24729.617466314,0
+UTMD.US,D,20200714,000000,77.6266,85.6062,77.6266,80.3724,27573.634569358,0
+UTMD.US,D,20200715,000000,80.8486,85.1755,80.7615,82.2874,12938.459910192,0
+UTMD.US,D,20200716,000000,81.3101,81.7507,79.3704,79.4278,12245.634721026,0
+UTMD.US,D,20200717,000000,79.6188,86.2073,79.6188,83.8993,13625.225403824,0
+UTMD.US,D,20200720,000000,84.127,85.6349,83.3854,84.7458,6915.1225513293,0
+UTMD.US,D,20200721,000000,89.4472,89.4472,88.3035,88.3035,5892.0439556674,0
+UTMD.US,D,20200722,000000,86.2637,87.9598,83.8606,83.8606,16069.302601753,0
+UTMD.US,D,20200723,000000,84.1467,84.9113,78.5971,82.011,20908.979433353,0
+UTMD.US,D,20200724,000000,84.127,84.127,80.0189,80.7704,7896.7932275221,0
+UTMD.US,D,20200727,000000,80.9565,84.7557,80.9565,84.127,7796.8082512431,0
+UTMD.US,D,20200728,000000,80.9447,81.1734,79.2158,79.2158,8875.4340559488,0
+UTMD.US,D,20200729,000000,81.1556,82.6883,79.6712,79.7039,21751.277112309,0
+UTMD.US,D,20200730,000000,78.9763,81.1634,77.3297,77.4257,18134.648828928,0
+UTMD.US,D,20200731,000000,77.7979,79.0951,74.2424,77.701,19774.806419603,0
+UTMD.US,D,20200803,000000,78.4168,78.4168,76.1336,77.0533,14547.309073952,0
+UTMD.US,D,20200804,000000,76.0336,78.5673,76.0336,77.2633,8873.4141574381,0
+UTMD.US,D,20200805,000000,77.6168,79.8575,76.5959,77.0059,7693.7934271982,0
+UTMD.US,D,20200806,000000,77.2247,77.2247,76.3394,77.0059,8817.8669483942,0
+UTMD.US,D,20200807,000000,76.4058,79.9179,76.4058,76.9405,11300.322218026,0
+UTMD.US,D,20200810,000000,77.5682,78.799,76.7475,76.7475,6074.8447708844,0
+UTMD.US,D,20200811,000000,77.8831,79.6565,77.8831,78.4465,7179.7292562289,0
+UTMD.US,D,20200812,000000,80.5041,80.7803,78.7842,80.2278,8391.6683626398,0
+UTMD.US,D,20200813,000000,80.3258,80.9347,80.306,80.9347,4931.5822138368,0
+UTMD.US,D,20200814,000000,81.6062,82.021,79.8555,79.8555,6226.3371591857,0
+UTMD.US,D,20200817,000000,80.4178,80.4655,78.6643,80.4655,4005.4587466878,0
+UTMD.US,D,20200818,000000,79.0981,79.9526,78.6931,79.0377,7442.3160626179,0
+UTMD.US,D,20200819,000000,79.3911,81.3427,79.3525,79.3525,4429.6374339316,0
+UTMD.US,D,20200820,000000,78.8565,82.717,78.8565,80.4555,7925.0718066716,0
+UTMD.US,D,20200821,000000,80.1614,80.1614,78.4267,79.0564,9771.2590454374,0
+UTMD.US,D,20200824,000000,79.0752,79.609,79.0752,79.609,1865.3762746174,0
+UTMD.US,D,20200825,000000,79.5891,81.105,79.5891,80.81,4644.7566253196,0
+UTMD.US,D,20200826,000000,80.3347,81.2774,79.3525,79.3525,7521.0921045347,0
+UTMD.US,D,20200827,000000,79.5307,82.221,78.4742,78.4742,7161.5501696328,0
+UTMD.US,D,20200828,000000,78.4069,79.9614,78.4069,79.8951,4911.3832287299,0
+UTMD.US,D,20200831,000000,79.1901,79.609,78.3208,78.3208,10732.730736524,0
+UTMD.US,D,20200901,000000,78.4841,78.7515,77.998,78.7515,8316.9321177444,0
+UTMD.US,D,20200902,000000,79.1327,81.0368,77.7545,80.5526,8571.4393300907,0
+UTMD.US,D,20200903,000000,80.3258,81.0199,79.7039,80.3427,21772.48604667,0
+UTMD.US,D,20200904,000000,80.5625,81.8933,78.5742,79.798,21343.25761315,0
+UTMD.US,D,20200908,000000,80.0813,80.0813,77.2346,77.5584,12570.838381246,0
+UTMD.US,D,20200909,000000,77.8831,78.4644,75.3315,76.6345,14532.159835122,0
+UTMD.US,D,20200910,000000,75.5474,77.7208,74.986,75.4335,11381.118158453,0
+UTMD.US,D,20200911,000000,76.4523,76.4523,73.6215,74.9473,21901.759551355,0
+UTMD.US,D,20200914,000000,75.9989,77.1761,75.9989,76.3147,5308.2932860796,0
+UTMD.US,D,20200915,000000,76.0771,77.3108,75.3573,75.386,5992.0289319463,0
+UTMD.US,D,20200916,000000,75.7117,77.3761,75.6345,76.4018,17334.769018697,0
+UTMD.US,D,20200917,000000,75.1286,76.6405,75.1286,76.1613,2923.8030942162,0
+UTMD.US,D,20200918,000000,76.9652,78.0366,75.1097,78.0366,35620.910235926,0
+UTMD.US,D,20200921,000000,76.7168,77.4049,75.2147,75.4444,12525.390664756,0
+UTMD.US,D,20200922,000000,75.5879,76.6752,74.4384,75.1097,12445.604673584,0
+UTMD.US,D,20200923,000000,74.7443,75.0216,74.6315,74.9374,6602.0382821731,0
+UTMD.US,D,20200924,000000,75.1443,75.483,74.7542,74.8423,5834.4768481129,0
+UTMD.US,D,20200925,000000,75.3612,77.9425,75.3612,77.5969,6597.9984851517,0
+UTMD.US,D,20200928,000000,78.2761,79.406,77.5296,77.5296,9734.9008722452,0
+UTMD.US,D,20200929,000000,77.4534,77.4534,77.4534,77.4534,1223.0485482196,0
+UTMD.US,D,20200930,000000,78.8366,78.8366,75.6345,76.4197,13291.942149561,0
+UTMD.US,D,20201001,000000,76.9277,77.5158,75.9226,75.9226,6840.3863064339,0
+UTMD.US,D,20201002,000000,75.4929,77.2751,75.4929,76.3831,9209.7272594671,0
+UTMD.US,D,20201005,000000,78.0584,78.8802,76.4018,77.3861,16293.511336438,0
+UTMD.US,D,20201006,000000,78.2674,80.2328,78.0752,78.9545,13604.016469462,0
+UTMD.US,D,20201007,000000,79.606,79.6445,78.3138,79.2218,15944.06889409,0
+UTMD.US,D,20201008,000000,78.897,79.9703,78.2,78.2,9531.9010719213,0
+UTMD.US,D,20201009,000000,79.0327,80.3347,78.0871,79.606,8117.972114442,0
+UTMD.US,D,20201012,000000,80.104,80.8021,78.5178,80.4101,9362.2295970238,0
+UTMD.US,D,20201013,000000,79.903,80.4665,78.4674,78.5921,10570.128906414,0
+UTMD.US,D,20201014,000000,78.9743,79.2317,77.5019,77.5019,28124.056913519,0
+UTMD.US,D,20201015,000000,78.2197,79.1525,77.0326,79.0802,23378.305362665,0
+UTMD.US,D,20201016,000000,78.5158,80.3724,78.5158,79.0515,6960.5702678197,0
+UTMD.US,D,20201019,000000,79.4158,80.112,79.1673,79.1673,8356.3201387028,0
+UTMD.US,D,20201020,000000,79.5189,80.3526,79.003,80.3526,5729.4421255573,0
+UTMD.US,D,20201021,000000,80.3209,81.9982,80.0753,80.9654,14531.149885866,0
+UTMD.US,D,20201022,000000,80.8506,81.3288,80.3724,80.3724,6455.5956401485,0
+UTMD.US,D,20201023,000000,81.6962,81.8022,81.0981,81.2526,7155.4904741007,0
+UTMD.US,D,20201026,000000,80.7486,82.2279,80.5535,80.7535,5633.4969462998,0
+UTMD.US,D,20201027,000000,81.3754,81.3754,80.3724,80.3724,7610.9775882601,0
+UTMD.US,D,20201028,000000,79.3387,80.5635,76.5919,77.989,17458.992777104,0
+UTMD.US,D,20201029,000000,77.396,78.4971,77.396,78.4971,9328.9012715975,0
+UTMD.US,D,20201030,000000,77.9792,80.2773,77.9792,79.4158,11034.705563871,0
+UTMD.US,D,20201102,000000,79.8446,80.2773,79.499,80.0853,3996.3692033898,0
+UTMD.US,D,20201103,000000,79.0426,85.2904,79.0426,83.2022,25319.427831434,0
+UTMD.US,D,20201104,000000,82.4487,83.4338,81.3378,81.3378,5296.1738950154,0
+UTMD.US,D,20201105,000000,82.2664,82.2664,79.5574,79.5574,8676.4740526464,0
+UTMD.US,D,20201106,000000,81.413,81.413,77.7405,77.7405,9286.4834028731,0
+UTMD.US,D,20201109,000000,79.6742,82.5903,77.7405,79.1287,10555.989616838,0
+UTMD.US,D,20201110,000000,80.6406,83.9121,79.6258,82.2844,11672.993493248,0
+UTMD.US,D,20201111,000000,82.4863,83.0033,80.9555,81.3288,19840.453121201,0
+UTMD.US,D,20201112,000000,79.9287,81.3288,78.5822,79.3674,9199.6277669137,0
+UTMD.US,D,20201113,000000,79.8743,79.8743,78.4099,78.7069,5410.2981608691,0
+UTMD.US,D,20201116,000000,79.6545,79.797,78.6495,79.797,15698.651225041,0
+UTMD.US,D,20201117,000000,78.8228,79.204,78.4971,78.7456,5609.2581641715,0
+UTMD.US,D,20201118,000000,79.1861,79.4912,78.9356,79.4912,5623.3974537464,0
+UTMD.US,D,20201119,000000,78.3713,81.0981,78.3713,80.7922,9422.8265523444,0
+UTMD.US,D,20201120,000000,79.8634,83.1735,79.4298,82.0744,12621.335844013,0
+UTMD.US,D,20201123,000000,82.5536,83.4715,82.3517,82.7735,11063.994092275,0
+UTMD.US,D,20201124,000000,83.4805,86.4668,83.4805,85.0131,14484.69222012,0
+UTMD.US,D,20201125,000000,84.9647,86.6281,83.3141,85.8746,8721.9217691368,0
+UTMD.US,D,20201127,000000,86.4281,86.5638,85.2043,86.5429,6956.5304707983,0
+UTMD.US,D,20201130,000000,86.4152,86.4152,82.1903,82.5992,12437.525079542,0
+UTMD.US,D,20201201,000000,83.2408,85.2231,82.5725,83.7696,24623.572794502,0
+UTMD.US,D,20201202,000000,85.0904,85.3538,83.6825,83.6825,6278.8545204635,0
+UTMD.US,D,20201203,000000,84.0369,85.4132,84.0369,84.4855,6590.9288403643,0
+UTMD.US,D,20201204,000000,86.0162,87.7014,84.8211,86.5993,9319.8117282994,0
+UTMD.US,D,20201207,000000,87.1747,88.9837,87.0697,87.2311,6321.2723891879,0
+UTMD.US,D,20201208,000000,87.7687,90.3224,86.1508,90.3224,18777.986504581,0
+UTMD.US,D,20201209,000000,90.7719,90.7719,88.4094,88.5123,17433.74404572,0
+UTMD.US,D,20201210,000000,88.8778,89.652,88.1974,88.5322,5983.9493379036,0
+UTMD.US,D,20201211,000000,88.0658,88.2074,87.2935,87.3084,6129.3820306728,0
+UTMD.US,D,20201214,000000,88.6866,88.6866,85.0865,85.0865,6846.446001966,0
+UTMD.US,D,20201215,000000,86.4687,87.342,85.4222,86.037,5373.9399876767,0
+UTMD.US,D,20201216,000000,85.4379,87.3132,84.8469,84.8469,8135.1412517828,0
+UTMD.US,D,20201217,000000,84.5943,85.2697,84.4528,84.933,4984.0995751146,0
+UTMD.US,D,20201218,000000,85.6905,87.8985,84.1141,84.6548,34093.866961848,0
+UTMD.US,D,20201221,000000,84.0211,84.0211,81.3041,82.025,9847.0052395881,0
+UTMD.US,D,20201222,000000,81.7279,83.3784,81.7279,83.2141,8359.3499864688,0
+UTMD.US,D,20201223,000000,83.2141,83.2141,82.1506,82.1606,6878.7643781369,0
+UTMD.US,D,20201224,000000,82.8408,82.8408,81.708,82.015,1937.0826717466,0
+UTMD.US,D,20201228,000000,81.8724,82.5903,80.8933,81.7279,7527.1518000667,0
+UTMD.US,D,20201229,000000,81.4596,81.4596,79.1931,79.1931,6917.14244984,0
+UTMD.US,D,20201230,000000,79.2694,80.6239,79.2694,80.5763,11760.859078462,0
+UTMD.US,D,20201231,000000,80.8159,81.517,80.2892,80.912,8571.4393300907,0
+UTMD.US,D,20210104,000000,82.419,82.419,80.3357,80.3744,6113.2228425874,0
+UTMD.US,D,20210105,000000,79.4822,82.0644,78.9723,81.3615,21264.481571233,0
+UTMD.US,D,20210106,000000,81.5922,85.4082,81.5358,84.1457,32791.032422457,0
+UTMD.US,D,20210107,000000,83.9448,85.4122,83.2141,83.9359,7929.1116036929,0
+UTMD.US,D,20210108,000000,84.5112,85.4369,83.1101,84.3478,5349.7012055486,0
+UTMD.US,D,20210111,000000,82.821,84.7795,82.821,84.5676,9366.2693940452,0
+UTMD.US,D,20210112,000000,84.4815,85.1438,84.0211,84.0211,6703.0332077073,0
+UTMD.US,D,20210113,000000,84.5676,85.4519,83.3685,83.3685,5823.3674063042,0
+UTMD.US,D,20210114,000000,83.2625,85.5865,83.2625,85.5865,9384.4484806414,0
+UTMD.US,D,20210115,000000,84.4725,87.2044,83.9834,85.2211,9788.4281827783,0
+UTMD.US,D,20210119,000000,86.7182,88.3015,85.9974,85.9974,8397.7280581718,0
+UTMD.US,D,20210120,000000,86.9479,88.0905,84.7122,84.7122,12704.151682952,0
+UTMD.US,D,20210121,000000,85.3281,85.3281,82.8972,82.8972,7728.1317018798,0
+UTMD.US,D,20210122,000000,82.0724,83.723,82.0626,83.723,10409.546974814,0
+UTMD.US,D,20210125,000000,82.8972,84.1844,82.0626,82.5428,7697.8332242196,0
+UTMD.US,D,20210126,000000,83.5032,83.5032,80.1427,80.7189,19290.030777039,0
+UTMD.US,D,20210127,000000,79.2991,81.4496,78.8772,80.3842,24573.075331735,0
+UTMD.US,D,20210128,000000,80.4694,82.7506,79.6645,81.5745,23193.484648937,0
+UTMD.US,D,20210129,000000,81.1714,83.5794,80.0189,83.1854,30045.990346436,0
+UTMD.US,D,20210201,000000,82.8874,83.6141,82.3081,82.5725,9148.1203548913,0
+UTMD.US,D,20210202,000000,83.224,85.2261,82.8408,84.943,19673.811494069,0
+UTMD.US,D,20210203,000000,84.1171,87.0548,83.5606,86.8627,11088.232874404,0
+UTMD.US,D,20210204,000000,88.1906,89.6451,87.8688,89.1847,8137.1611502935,0
+UTMD.US,D,20210205,000000,90.2224,90.6056,88.6094,88.6966,9876.2937679931,0
+UTMD.US,D,20210208,000000,88.8579,91.8007,87.4578,87.4578,7731.1615496458,0
+UTMD.US,D,20210209,000000,88.3015,88.5747,86.6697,87.4381,10244.925246193,0
+UTMD.US,D,20210210,000000,87.7648,88.5025,87.4578,87.7262,9919.7215859728,0
+UTMD.US,D,20210211,000000,88.7807,88.7807,87.3371,87.4875,8188.668562316,0
+UTMD.US,D,20210212,000000,88.3262,88.3262,86.2053,87.9084,4465.995607124,0
+UTMD.US,D,20210216,000000,88.0331,88.0331,86.5182,86.5182,5555.7308536384,0
+UTMD.US,D,20210217,000000,85.6627,86.9004,85.6627,85.6627,2922.7931449609,0
+UTMD.US,D,20210218,000000,85.8063,86.944,85.4222,85.4222,3604.5088923169,0
+UTMD.US,D,20210219,000000,85.3458,87.3757,83.8963,85.5181,13331.330170519,0
+UTMD.US,D,20210222,000000,86.1084,86.1084,81.123,81.5745,9886.3932605464,0
+UTMD.US,D,20210223,000000,81.103,83.0042,80.4208,80.7278,16108.690622711,0
+UTMD.US,D,20210224,000000,81.708,83.931,81.708,82.2259,12934.42011317,0
+UTMD.US,D,20210225,000000,83.2625,84.9133,81.3427,81.3427,8800.6978110535,0
+UTMD.US,D,20210226,000000,82.3121,83.9161,81.0071,81.0071,10855.944545675,0
+UTMD.US,D,20210301,000000,81.2664,85.6152,81.2664,85.2211,13941.339520746,0
+UTMD.US,D,20210302,000000,84.7033,85.6716,83.024,84.4626,11648.754711119,0
+UTMD.US,D,20210303,000000,84.2795,85.4597,83.6953,83.6953,4589.2094162757,0
+UTMD.US,D,20210304,000000,83.7903,85.6539,83.1388,83.1388,10219.676514809,0
+UTMD.US,D,20210305,000000,82.3031,84.943,81.8724,83.9359,22626.90311669,0
+UTMD.US,D,20210308,000000,84.3577,85.4696,82.6477,84.4151,5851.6459854537,0
+UTMD.US,D,20210309,000000,84.5676,85.8647,84.4914,85.134,7734.1913974118,0
+UTMD.US,D,20210310,000000,85.729,89.1748,85.729,87.5342,15868.32269994,0
+UTMD.US,D,20210311,000000,87.8737,88.763,87.5342,88.763,7332.2315937856,0
+UTMD.US,D,20210312,000000,90.1284,90.1284,88.4639,88.9263,9791.4580305443,0
+UTMD.US,D,20210315,000000,88.9065,89.253,88.1065,89.253,5907.1931944976,0
+UTMD.US,D,20210316,000000,89.748,89.748,88.0826,88.4768,5485.0344057644,0
+UTMD.US,D,20210317,000000,86.9271,87.2538,84.8953,87.2538,8030.1065292272,0
+UTMD.US,D,20210318,000000,86.0894,86.7004,84.9587,85.0785,6860.5852915407,0
+UTMD.US,D,20210319,000000,86.041,86.5519,83.721,83.721,34736.194688246,0
+UTMD.US,D,20210322,000000,84.1448,85.733,83.3171,83.4032,9776.3087917142,0
+UTMD.US,D,20210323,000000,83.7696,83.7696,81.911,82.3061,10693.342715565,0
+UTMD.US,D,20210324,000000,83.5666,84.3171,81.1981,81.1981,18668.911985004,0
+UTMD.US,D,20210325,000000,81.0922,83.4705,81.0922,81.8249,11634.615421544,0
+UTMD.US,D,20210326,000000,83.019,83.7596,81.8349,82.5665,7311.0226594235,0
+UTMD.US,D,20210329,000000,83.5181,84.0825,80.8723,81.8349,9122.8716235077,0
+UTMD.US,D,20210330,000000,82.4705,84.7083,82.1229,83.5576,13858.523681808,0
+UTMD.US,D,20210331,000000,83.6923,84.7132,82.9121,83.3745,37793.311084167,0
+UTMD.US,D,20210401,000000,83.5963,87.0915,83.5002,84.9537,17813.484965728,0
+UTMD.US,D,20210405,000000,85.4627,86.0508,84.2518,85.6182,10202.507377468,0
+UTMD.US,D,20210406,000000,86.0123,87.0618,85.8687,86.0597,8356.3201387028,0
+UTMD.US,D,20210407,000000,85.7904,86.4994,84.924,84.924,6365.710156423,0
+UTMD.US,D,20210408,000000,85.7855,86.7301,84.3537,85.1261,22268.371131044,0
+UTMD.US,D,20210409,000000,85.7806,86.6479,84.2418,84.2785,12091.112484959,0
+UTMD.US,D,20210412,000000,84.2418,85.3301,82.9408,84.232,6543.4612253632,0
+UTMD.US,D,20210413,000000,83.5764,84.232,83.1913,83.9527,4928.5523660708,0
+UTMD.US,D,20210414,000000,84.232,86.3678,84.232,84.7132,19921.249061628,0
+UTMD.US,D,20210415,000000,85.0983,85.7904,84.3171,84.5498,9187.5083758496,0
+UTMD.US,D,20210416,000000,85.2815,85.2815,84.029,84.2418,5625.4173522571,0
+UTMD.US,D,20210419,000000,83.7596,84.329,82.9121,83.924,5489.0742027858,0
+UTMD.US,D,20210420,000000,83.7596,84.6646,83.6725,83.7983,5479.9846594877,0
+UTMD.US,D,20210421,000000,84.2221,85.1261,84.1934,84.3468,5780.9495375798,0
+UTMD.US,D,20210422,000000,86.1381,86.1381,83.9043,83.9043,5264.8654680997,0
+UTMD.US,D,20210423,000000,84.5309,85.5211,84.0478,84.8191,3421.7080770999,0
+UTMD.US,D,20210426,000000,84.4052,86.028,84.2031,84.626,5158.8207962889,0
+UTMD.US,D,20210427,000000,84.5309,85.1083,84.135,85.0121,10218.666565554,0
+UTMD.US,D,20210428,000000,84.9924,85.4924,84.6013,84.829,3680.2550864676,0
+UTMD.US,D,20210429,000000,84.8479,85.2033,84.4914,84.626,6047.5761409901,0
+UTMD.US,D,20210430,000000,84.5795,84.8756,83.9993,84.0091,12358.749037625,0
+UTMD.US,D,20210503,000000,84.2785,86.2865,84.2785,85.9657,8001.8279500776,0
+UTMD.US,D,20210504,000000,85.6943,86.1668,84.9726,85.2033,6725.2520913249,0
+UTMD.US,D,20210505,000000,85.5013,85.5013,84.2121,84.5775,2721.8132431476,0
+UTMD.US,D,20210506,000000,85.4924,85.4924,84.0091,84.3854,2529.9228846327,0
+UTMD.US,D,20210507,000000,84.0478,86.6479,83.7596,85.9459,30203.542430269,0
+UTMD.US,D,20210510,000000,86.5519,86.6479,84.4052,85.8489,7521.0921045347,0
+UTMD.US,D,20210511,000000,84.8855,86.4658,84.8855,85.733,3415.6483815679,0
+UTMD.US,D,20210512,000000,86.1468,86.1468,84.0874,84.0874,6283.9042667402,0
+UTMD.US,D,20210513,000000,84.3954,85.2033,84.232,84.232,6876.7444796263,0
+UTMD.US,D,20210514,000000,85.7736,85.8538,84.733,85.2033,5956.6807080093,0
+UTMD.US,D,20210517,000000,84.6983,84.9974,84.2418,84.5211,2813.7186253839,0
+UTMD.US,D,20210518,000000,84.5211,85.6806,84.1448,84.1448,23001.594290423,0
+UTMD.US,D,20210519,000000,84.939,85.6379,84.3369,84.4914,6967.639912607,0
+UTMD.US,D,20210520,000000,84.8656,85.232,84.2418,84.2785,6250.575941314,0
+UTMD.US,D,20210521,000000,84.6845,85.2468,83.4705,84.0478,15101.771215134,0
+UTMD.US,D,20210524,000000,83.9716,84.4329,83.3468,83.3468,9954.0598606544,0
+UTMD.US,D,20210525,000000,83.9993,83.9993,82.4794,82.4794,5826.3972540702,0
+UTMD.US,D,20210526,000000,82.1715,82.6715,81.2774,82.2002,9033.9960890376,0
+UTMD.US,D,20210527,000000,82.8922,83.5863,82.5853,82.7773,3680.2550864676,0
+UTMD.US,D,20210528,000000,82.3201,83.3171,82.3201,82.518,7587.7487553873,0
+UTMD.US,D,20210601,000000,82.7399,82.9893,81.8349,81.8349,4534.6721564873,0
+UTMD.US,D,20210602,000000,82.1229,82.7012,80.8723,81.9497,33516.175987792,0
+UTMD.US,D,20210603,000000,82.026,82.026,79.6198,79.908,17861.962529985,0
+UTMD.US,D,20210604,000000,80.1189,81.3041,80.1189,80.9487,10364.099258324,0
+UTMD.US,D,20210607,000000,81.102,81.314,79.4862,79.908,18883.021227136,0
+UTMD.US,D,20210608,000000,80.1486,80.2753,77.993,79.3307,21655.331933051,0
+UTMD.US,D,20210609,000000,79.6148,80.1774,79.3891,79.6198,8579.5189241335,0
+UTMD.US,D,20210610,000000,80.006,80.006,78.3683,79.3792,18807.275032985,0
+UTMD.US,D,20210611,000000,78.9743,81.2278,78.9743,80.1971,13754.498908508,0
+UTMD.US,D,20210614,000000,81.1487,81.5457,79.7,80.6763,11538.670242286,0
+UTMD.US,D,20210615,000000,80.9922,81.3516,79.7,80.8596,8610.8273510491,0
+UTMD.US,D,20210616,000000,80.2218,81.1784,79.8347,79.9604,9864.174376929,0
+UTMD.US,D,20210617,000000,80.5694,81.0338,80.1823,80.5109,8105.8527233779,0
+UTMD.US,D,20210618,000000,79.7,82.6853,79.7,82.0764,21367.496395279,0
+UTMD.US,D,20210621,000000,82.2884,82.7339,80.923,82.1448,11058.944345999,0
+UTMD.US,D,20210622,000000,81.7576,82.8447,81.1883,82.018,10029.806054805,0
+UTMD.US,D,20210623,000000,82.1546,82.5012,82.0377,82.5012,7983.6488634815,0
+UTMD.US,D,20210624,000000,82.1151,82.81,81.8447,82.7626,14375.617700543,0
+UTMD.US,D,20210625,000000,82.1923,85.0141,82.1923,84.0468,108088.80910376,0
+UTMD.US,D,20210628,000000,83.9409,83.9409,82.1348,82.5784,8111.9124189099,0
+UTMD.US,D,20210629,000000,83.0804,84.0468,82.8012,83.4576,6106.1531978,0
+UTMD.US,D,20210630,000000,83.4388,83.4388,82.1448,82.1546,8200.78795338,0
+UTMD.US,D,20210701,000000,82.2884,83.2745,82.1101,83.2745,6047.5761409901,0
+UTMD.US,D,20210702,000000,82.6755,83.1784,82.1151,82.415,3499.4741697613,0
+UTMD.US,D,20210706,000000,82.5883,83.0676,82.0854,82.5309,5926.382230349,0
+UTMD.US,D,20210707,000000,82.2407,83.0527,82.0377,83.0527,4540.7318520193,0
+UTMD.US,D,20210708,000000,83.4071,83.4071,81.7774,82.008,3378.2802591202,0
+UTMD.US,D,20210709,000000,81.9923,82.8497,81.9923,82.8497,5751.6610091748,0
+UTMD.US,D,20210712,000000,82.4725,83.2547,81.7873,82.9745,5522.4025282121,0
+UTMD.US,D,20210713,000000,83.033,83.1428,81.7288,82.6655,8280.5739445521,0
+UTMD.US,D,20210714,000000,82.719,82.8834,82.2694,82.4824,8493.6732374294,0
+UTMD.US,D,20210715,000000,82.0477,82.8447,82.018,82.7813,7674.6043913467,0
+UTMD.US,D,20210716,000000,82.82,84.4003,82.4536,83.4675,6061.7154305649,0
+UTMD.US,D,20210719,000000,83.0527,84.9944,82.5765,84.2685,8479.5339478545,0
+UTMD.US,D,20210720,000000,84.5309,84.8973,83.1963,83.1963,9783.3784365016,0
+UTMD.US,D,20210721,000000,83.6131,84.1438,82.8398,83.2745,5496.1438475732,0
+UTMD.US,D,20210722,000000,84.2101,84.2101,82.3765,82.5111,5554.7209043831,0
+UTMD.US,D,20210723,000000,83.4438,83.7142,82.3565,83.4775,4307.4335740352,0
+UTMD.US,D,20210726,000000,83.9696,84.731,83.7863,84.4914,5872.8549198159,0
+UTMD.US,D,20210727,000000,84.0468,85.728,83.2933,85.6796,10869.073885995,0
+UTMD.US,D,20210728,000000,85.5151,85.728,84.0468,85.728,6017.2776633299,0
+UTMD.US,D,20210729,000000,86.2013,86.438,85.033,86.3945,4622.537741702,0
+UTMD.US,D,20210730,000000,86.8787,87.2728,85.9221,86.3648,3927.6926540265,0
+UTMD.US,D,20210802,000000,87.1391,87.1391,85.2647,85.9706,5765.8002987496,0
+UTMD.US,D,20210803,000000,86.4429,86.4429,84.4745,84.5399,7055.5054978218,0
+UTMD.US,D,20210804,000000,84.5785,84.5785,83.0626,83.0626,3936.7821973246,0
+UTMD.US,D,20210805,000000,84.5785,86.3945,82.6468,83.3705,5241.6366352269,0
+UTMD.US,D,20210806,000000,84.2884,84.2884,83.0042,83.4775,6396.0086340832,0
+UTMD.US,D,20210809,000000,83.0904,84.4725,83.0904,83.6131,3420.6981278446,0
+UTMD.US,D,20210810,000000,84.0666,84.8003,83.8062,84.7043,5144.681506714,0
+UTMD.US,D,20210811,000000,84.7716,85.4519,84.2884,84.327,6898.9633632437,0
+UTMD.US,D,20210812,000000,84.327,85.5885,83.8062,84.9647,6988.8488469692,0
+UTMD.US,D,20210813,000000,84.5221,84.5221,83.3428,83.4675,4139.7819976484,0
+UTMD.US,D,20210816,000000,83.4675,84.4815,83.2547,84.4329,8164.4297801877,0
+UTMD.US,D,20210817,000000,84.4329,85.1102,84.0468,85.1102,4755.8510434072,0
+UTMD.US,D,20210818,000000,85.0954,85.1577,83.632,84.4626,5641.5765403425,0
+UTMD.US,D,20210819,000000,83.5596,83.6992,82.6071,83.3705,5504.223441616,0
+UTMD.US,D,20210820,000000,83.024,83.3755,82.3565,83.12,5601.1785701288,0
+UTMD.US,D,20210823,000000,83.5449,84.5785,82.6071,84.2607,3543.9119369963,0
+UTMD.US,D,20210824,000000,84.4329,85.0043,83.0042,84.5597,6629.3069120673,0
+UTMD.US,D,20210825,000000,85.0528,85.3142,83.1002,83.719,3350.0016799707,0
+UTMD.US,D,20210826,000000,84.0666,84.0666,83.1299,83.5636,5291.1241487387,0
+UTMD.US,D,20210827,000000,83.3428,85.2746,83.3428,85.0706,12418.33604369,0
+UTMD.US,D,20210830,000000,85.0141,86.235,85.0141,85.7954,5552.7010058724,0
+UTMD.US,D,20210831,000000,85.4479,86.5885,84.7043,85.5935,5282.0346054406,0
+UTMD.US,D,20210901,000000,84.1438,84.9894,83.8062,84.2508,12283.002843474,0
+UTMD.US,D,20210902,000000,85.9706,85.9706,84.1438,85.1964,5607.2382656608,0
+UTMD.US,D,20210903,000000,86.0231,86.0231,84.9746,84.9746,3033.8875630484,0
+UTMD.US,D,20210907,000000,85.2062,87.5629,84.6756,86.9935,15942.04899558,0
+UTMD.US,D,20210908,000000,86.9459,87.1391,85.935,86.4429,3757.0112298736,0
+UTMD.US,D,20210909,000000,86.7618,89.3609,86.7618,87.4381,13814.085914573,0
+UTMD.US,D,20210910,000000,87.9014,88.3559,85.9796,86.9459,8829.9863394583,0
+UTMD.US,D,20210913,000000,87.5826,87.5826,86.9459,87.0321,4380.1499204199,0
+UTMD.US,D,20210914,000000,87.843,88.8778,86.9459,87.9787,15710.770616106,0
+UTMD.US,D,20210915,000000,88.1579,88.8074,86.7341,86.8895,19133.488642461,0
+UTMD.US,D,20210916,000000,86.4232,88.8529,85.3964,87.2094,41610.919269361,0
+UTMD.US,D,20210917,000000,87.5094,88.9293,84.1467,86.2499,83412.718947982,0
+UTMD.US,D,20210920,000000,86.1716,87.2757,84.4082,85.0578,37172.192292132,0
+UTMD.US,D,20210921,000000,85.7459,87.7074,85.1587,86.8895,37331.764274476,0
+UTMD.US,D,20210922,000000,87.4995,90.6096,87.141,89.8353,17202.465666247,0
+UTMD.US,D,20210923,000000,90.2312,92.5977,89.7966,92.2284,11177.108408874,0
+UTMD.US,D,20210924,000000,91.9867,92.9453,91.2304,92.4026,7147.4108800579,0
+UTMD.US,D,20210927,000000,92.8007,94.4573,92.8007,94.1572,6968.6498618624,0
+UTMD.US,D,20210928,000000,94.486,94.486,92.8978,93.2364,5105.2934857557,0
+UTMD.US,D,20210929,000000,94.7691,94.7691,92.8978,93.2651,2742.0122282545,0
+UTMD.US,D,20210930,000000,92.9165,93.2265,89.4856,89.9698,12523.370766245,0
+UTMD.US,D,20211001,000000,90.6006,93.8928,90.0095,90.5035,6024.3473081173,0
+UTMD.US,D,20211004,000000,87.8747,89.9698,87.8747,87.955,4666.9755089371,0
+UTMD.US,D,20211005,000000,88.5262,88.6718,88.1103,88.1876,5211.3381575666,0
+UTMD.US,D,20211006,000000,88.1876,90.969,88.1876,89.3985,12416.316145179,0
+UTMD.US,D,20211007,000000,90.1351,90.3679,86.7628,89.5342,11312.441609089,0
+UTMD.US,D,20211008,000000,89.9313,89.9313,87.2192,88.5559,3765.0908239164,0
+UTMD.US,D,20211011,000000,88.3035,88.3035,86.8895,87.441,3252.0366022024,0
+UTMD.US,D,20211012,000000,87.7123,88.0421,87.3539,88.0421,2986.4199480474,0
+UTMD.US,D,20211013,000000,87.9301,87.9301,87.2281,87.6053,4904.3135839425,0
+UTMD.US,D,20211014,000000,87.5569,87.5955,87.2568,87.2568,3323.7429993318,0
+UTMD.US,D,20211015,000000,87.3439,87.8668,87.1212,87.2381,4763.93063745,0
+UTMD.US,D,20211018,000000,86.9756,87.3152,85.5608,86.3271,4692.2242403207,0
+UTMD.US,D,20211019,000000,86.4449,86.4449,85.7162,86.0934,5081.0547036275,0
+UTMD.US,D,20211020,000000,87.2232,87.8559,86.4529,86.637,4620.5178431914,0
+UTMD.US,D,20211021,000000,86.9084,89.4184,86.9084,88.5559,5939.5115706685,0
+UTMD.US,D,20211022,000000,88.5747,91.3175,88.5747,91.3175,7089.8437725035,0
+UTMD.US,D,20211025,000000,90.7561,92.2284,90.7561,92.2284,3339.9021874172,0
+UTMD.US,D,20211026,000000,92.4709,100.599,92.0631,96.5019,14063.543380643,0
+UTMD.US,D,20211027,000000,101.758,103.263,92.6552,96.5406,20095.970282802,0
+UTMD.US,D,20211028,000000,93.2948,96.8801,93.2948,95.2236,14569.527957569,0
+UTMD.US,D,20211029,000000,94.7087,96.4058,93.7304,93.8364,9856.0947828863,0
+UTMD.US,D,20211101,000000,94.0315,96.5603,94.0315,95.8534,3758.021179129,0
+UTMD.US,D,20211102,000000,96.4247,98.3713,96.4247,97.0068,5618.3477074696,0
+UTMD.US,D,20211103,000000,96.9088,99.4305,96.5216,98.6783,15920.840061217,0
+UTMD.US,D,20211104,000000,97.0435,98.8465,97.0316,98.3614,5212.348106822,0
+UTMD.US,D,20211105,000000,98.807,100.925,98.807,100.925,7675.614340602,0
+UTMD.US,D,20211108,000000,101.748,101.748,97.393,99.5298,11870.943547295,0
+UTMD.US,D,20211109,000000,99.7181,100.005,97.4514,99.7969,7230.2267189961,0
+UTMD.US,D,20211110,000000,100.144,101.401,100.104,100.887,8099.7930278459,0
+UTMD.US,D,20211111,000000,100.787,102.529,100.787,102.194,3901.4339733876,0
+UTMD.US,D,20211112,000000,102.362,105.153,102.312,105.153,5566.8402954471,0
+UTMD.US,D,20211115,000000,106.639,107.867,104.242,107.273,7489.783677619,0
+UTMD.US,D,20211116,000000,106.758,108.738,105.758,107.046,6299.0535055704,0
+UTMD.US,D,20211117,000000,105.738,108.055,105.153,107.154,18820.404373305,0
+UTMD.US,D,20211118,000000,106.609,110.135,105.391,108.857,9113.7820802096,0
+UTMD.US,D,20211119,000000,108.49,113.6,107.441,112.045,6311.1728966345,0
+UTMD.US,D,20211122,000000,112.045,129.739,112.045,120.848,17652.903034129,0
+UTMD.US,D,20211123,000000,120.858,123.185,117.382,119.244,10216.646667044,0
+UTMD.US,D,20211124,000000,120.571,127.413,118.977,120.551,15769.347672916,0
+UTMD.US,D,20211126,000000,120.412,120.571,113.481,116.61,18381.076447231,0
+UTMD.US,D,20211129,000000,115.619,117.174,107.57,107.827,16942.908707624,0
+UTMD.US,D,20211130,000000,107.352,110.451,105.431,108.114,17429.704248698,0
+UTMD.US,D,20211201,000000,109.838,117.114,109.838,111.114,11938.610147402,0
+UTMD.US,D,20211202,000000,112.145,117.144,110.293,111.154,6255.6256875907,0
+UTMD.US,D,20211203,000000,111.441,112.025,106.609,108.966,11421.516128667,0
+UTMD.US,D,20211206,000000,107.817,109.946,106.599,107.887,14118.080640431,0
+UTMD.US,D,20211207,000000,112.996,112.996,98.9455,100.877,24503.388833117,0
+UTMD.US,D,20211208,000000,101.035,105.5,99.6878,104.806,8926.9414679712,0
+UTMD.US,D,20211209,000000,104.986,108.767,102.114,104.796,8118.9820636973,0
+UTMD.US,D,20211210,000000,105.797,107.629,103.945,105.907,8024.0468336952,0
+UTMD.US,D,20211213,000000,106.332,110.005,105.966,107.58,8377.529073065,0
+UTMD.US,D,20211214,000000,108.65,109.877,104.312,106.263,22889.48992308,0
+UTMD.US,D,20211215,000000,106.579,107.58,99.8468,100.282,27958.425235643,0
+UTMD.US,D,20211216,000000,100.827,102.599,96.7138,96.7336,23456.071455327,0
+UTMD.US,D,20211217,000000,98.0653,100.658,93.5066,93.5066,50076.313927641,0
+UTMD.US,D,20211220,000000,94.2958,94.8285,89.0351,89.0351,30144.965373459,0
+UTMD.US,D,20211221,000000,89.5193,94.7197,89.5193,92.766,43053.12680599,0
+UTMD.US,D,20211222,000000,93.0225,98.4406,91.9472,98.2733,18442.683351807,0
+UTMD.US,D,20211223,000000,98.6386,100.55,96.595,96.595,9990.4180338467,0
+UTMD.US,D,20211227,000000,97.6811,99.668,97.0495,98.8367,6520.2323924903,0
+UTMD.US,D,20211228,000000,97.9079,100.252,97.9079,99.6779,13661.583577016,0
+UTMD.US,D,20211229,000000,99.658,100.857,98.1158,99.9454,4845.7365271327,0
+UTMD.US,D,20211230,000000,98.7871,100.371,98.3614,99.0842,8357.3300879581,0
+UTMD.US,D,20211231,000000,98.6287,99.1832,98.3267,98.6881,8523.9717150897,0
+UTMD.US,D,20220103,000000,98.698,98.7674,94.8087,95.8354,13055.614023811,0
+UTMD.US,D,20220104,000000,96.1712,98.6881,96.1712,98.5792,3455.0364025262,0
+UTMD.US,D,20220105,000000,98.7377,98.7377,95.2928,95.8257,4085.2447378599,0
+UTMD.US,D,20220106,000000,94.9771,94.9771,92.2729,92.4106,5220.4277008647,0
+UTMD.US,D,20220107,000000,92.0848,92.0848,89.7659,90.1611,6885.8340229243,0
+UTMD.US,D,20220110,000000,90.2788,94.7394,89.8016,93.4572,14746.269077254,0
+UTMD.US,D,20220111,000000,92.5196,95.6276,92.5196,93.4077,12650.624372419,0
+UTMD.US,D,20220112,000000,93.5552,94.577,91.2264,91.2264,8523.9717150897,0
+UTMD.US,D,20220113,000000,91.2858,91.2858,88.8282,89.2035,10253.004840235,0
+UTMD.US,D,20220114,000000,89.253,91.4828,88.3252,90.8907,24033.762429383,0
+UTMD.US,D,20220118,000000,90.1708,91.9026,89.0351,91.0888,16350.068494738,0
+UTMD.US,D,20220119,000000,90.5263,91.2858,90.052,90.7926,8600.7278584957,0
+UTMD.US,D,20220120,000000,90.8907,95.3315,90.8907,92.6671,19671.791595559,0
+UTMD.US,D,20220121,000000,92.1046,94.7938,92.1046,93.4077,23430.822723943,0
+UTMD.US,D,20220124,000000,92.9631,95.7266,91.7937,94.5325,11285.172979195,0
+UTMD.US,D,20220125,000000,93.6047,98.3812,91.5234,97.4138,24213.533396834,0
+UTMD.US,D,20220126,000000,98.6881,101.638,94.6316,95.6771,7364.5499699566,0
+UTMD.US,D,20220127,000000,98.2535,98.2535,91.3205,92.2928,6051.6159380115,0
+UTMD.US,D,20220128,000000,91.7293,94.4433,91.7293,93.2592,7423.1270267665,0
+UTMD.US,D,20220131,000000,92.2334,94.6316,92.2334,92.8354,7432.2165700645,0
+UTMD.US,D,20220201,000000,92.2334,93.4869,90.2689,91.2957,19046.633006502,0
+UTMD.US,D,20220202,000000,91.2858,92.0404,89.6372,89.6372,19998.005205035,0
+UTMD.US,D,20220203,000000,88.8184,88.8678,87.2885,87.3381,18074.051873607,0
+UTMD.US,D,20220204,000000,87.5846,93.4769,87.5846,92.5293,21476.570914856,0
+UTMD.US,D,20220207,000000,92.5293,93.0097,91.3255,92.0848,8382.5788193417,0
+UTMD.US,D,20220208,000000,92.2631,95.5979,92.2631,94.1968,28083.658943305,0
+UTMD.US,D,20220209,000000,95.7563,99.5796,94.8384,98.3515,14369.558005011,0
+UTMD.US,D,20220210,000000,98.4416,98.4416,93.3581,93.3581,13898.921652022,0
+UTMD.US,D,20220211,000000,94.7494,94.7494,92.6869,93.3581,11794.187403888,0
+UTMD.US,D,20220214,000000,94.2463,94.7394,91.463,92.766,19903.069975032,0
+UTMD.US,D,20220215,000000,93.2592,95.1929,92.766,94.7197,15521.910105357,0
+UTMD.US,D,20220216,000000,94.7197,94.7394,94.1473,94.1473,5314.3529816116,0
+UTMD.US,D,20220217,000000,94.3453,94.4433,92.2729,92.5196,5589.0591790647,0
+UTMD.US,D,20220218,000000,91.7491,92.9928,89.5887,89.657,26799.003490509,0
+UTMD.US,D,20220222,000000,89.3124,93.9304,88.1362,91.2858,12581.947823055,0
+UTMD.US,D,20220223,000000,92.4899,92.4899,88.8184,89.0648,7321.1221519769,0
+UTMD.US,D,20220224,000000,88.1282,91.7106,87.842,90.9204,14484.69222012,0
+UTMD.US,D,20220225,000000,91.2858,92.7493,89.8313,91.6512,15684.511935467,0
+UTMD.US,D,20220228,000000,91.7789,92.4799,88.8282,88.8282,24746.786603654,0
+UTMD.US,D,20220301,000000,89.756,89.8055,84.7627,85.0488,23689.369733311,0
+UTMD.US,D,20220302,000000,85.1964,86.7162,84.3329,86.5885,21864.391428907,0
+UTMD.US,D,20220303,000000,87.0618,88.2658,85.8677,87.3579,11805.296845697,0
+UTMD.US,D,20220304,000000,87.4668,89.6669,86.8647,88.4143,18111.419996055,0
+UTMD.US,D,20220307,000000,88.4242,89.3124,86.3221,86.3221,9145.0905071251,0
+UTMD.US,D,20220308,000000,85.9766,87.3776,84.8706,84.9103,36568.242637436,0
+UTMD.US,D,20220309,000000,86.2924,89.9926,84.8419,88.5223,20393.905313129,0
+UTMD.US,D,20220310,000000,87.1113,88.1965,86.3508,87.2301,11496.252373562,0
+UTMD.US,D,20220311,000000,88.3055,88.3055,85.4826,86.4004,19693.000529921,0
+UTMD.US,D,20220314,000000,85.73,87.8321,85.73,86.1638,12349.659494326,0
+UTMD.US,D,20220315,000000,87.4965,87.842,84.9003,85.9073,7134.2815397385,0
+UTMD.US,D,20220316,000000,86.845,87.4865,85.3351,86.4994,16641.943829531,0
+UTMD.US,D,20220317,000000,87.7667,88.2718,86.9648,88.0638,13181.857680729,0
+UTMD.US,D,20220318,000000,87.0242,89.3609,86.0934,88.3411,30013.671970264,0
+UTMD.US,D,20220321,000000,88.3411,89.8411,86.7766,87.2618,17183.276630395,0
+UTMD.US,D,20220322,000000,88.2124,90.5751,88.1232,88.8164,22574.385755413,0
+UTMD.US,D,20220323,000000,87.7371,89.0194,87.5094,87.6083,14367.5381065,0
+UTMD.US,D,20220324,000000,87.1331,91.0937,87.1331,90.6778,15489.591729186,0
+UTMD.US,D,20220325,000000,91.2174,91.3903,89.5591,89.6184,14884.632125236,0
+UTMD.US,D,20220328,000000,90.0937,90.6977,89.4946,90.6977,5378.9897339534,0
+UTMD.US,D,20220329,000000,91.0937,91.103,89.2025,89.2025,10474.183727155,0
+UTMD.US,D,20220330,000000,91.6754,91.6754,88.1232,88.1232,7983.6488634815,0
+UTMD.US,D,20220331,000000,88.0144,90.0045,88.0144,88.9747,20106.069775356,0
+UTMD.US,D,20220401,000000,90.8648,90.8648,88.6183,89.3906,12959.668844553,0
+UTMD.US,D,20220404,000000,89.7768,89.8757,87.7272,88.6183,11780.048114313,0
+UTMD.US,D,20220405,000000,88.3708,88.7173,86.0737,86.1528,10978.148405572,0
+UTMD.US,D,20220406,000000,85.1528,87.4988,84.9547,85.7865,17632.704049022,0
+UTMD.US,D,20220407,000000,86.1528,87.0143,86.0835,86.638,6472.7647774892,0
+UTMD.US,D,20220408,000000,86.539,87.4103,85.4102,85.8558,10282.293368641,0
+UTMD.US,D,20220411,000000,85.1825,87.1826,85.1033,85.6973,13082.882653705,0
+UTMD.US,D,20220412,000000,86.4725,86.4725,84.9152,84.9152,7109.032808355,0
+UTMD.US,D,20220413,000000,85.0141,85.935,84.8656,85.8459,7810.9475408179,0
+UTMD.US,D,20220414,000000,86.2519,89.1134,85.6826,87.9648,19902.060025776,0
+UTMD.US,D,20220418,000000,87.8262,88.0241,85.8078,86.7866,8264.4147564666,0
+UTMD.US,D,20220419,000000,86.7964,88.3715,86.0043,86.5984,6141.501421737,0
+UTMD.US,D,20220420,000000,87.2816,88.4104,86.9549,88.2124,6081.9144156717,0
+UTMD.US,D,20220421,000000,87.9253,91.0838,87.0341,87.7272,15281.542182586,0
+UTMD.US,D,20220422,000000,87.643,91.0838,87.643,88.1232,12006.27674751,0
+UTMD.US,D,20220425,000000,87.5489,87.9351,85.3212,86.4301,8566.389583814,0
+UTMD.US,D,20220426,000000,86.836,87.4698,85.1924,85.3508,6934.3115871807,0
+UTMD.US,D,20220427,000000,85.1528,87.5488,85.1528,85.4003,12429.445485499,0
+UTMD.US,D,20220428,000000,85.5488,86.737,84.9547,85.3112,13188.927325516,0
+UTMD.US,D,20220429,000000,85.2716,85.4499,82.8854,83.7566,24461.980913648,0
+UTMD.US,D,20220502,000000,83.3904,84.1924,82.5784,82.9448,10895.332566634,0
+UTMD.US,D,20220503,000000,83.0734,83.6577,82.6378,82.8754,7574.6194150678,0
+UTMD.US,D,20220504,000000,82.5882,83.7517,82.0834,83.321,14447.324097673,0
+UTMD.US,D,20220505,000000,82.826,83.5686,81.8209,83.014,15141.159236093,0
+UTMD.US,D,20220506,000000,82.1823,82.9448,82.1823,82.6279,11639.665167821,0
+UTMD.US,D,20220509,000000,83.6675,83.6675,81.5388,82.2022,11346.779883772,0
+UTMD.US,D,20220510,000000,82.5289,84.1379,82.4002,83.7666,14198.876580859,0
+UTMD.US,D,20220511,000000,83.8953,85.737,83.7171,84.2121,6983.7991006925,0
+UTMD.US,D,20220512,000000,84.0636,84.0636,82.1823,83.1725,5642.5864895978,0
+UTMD.US,D,20220513,000000,83.4695,83.4695,82.4696,83.0636,7274.6644862311,0
+UTMD.US,D,20220516,000000,84.7097,84.7097,83.3309,83.3606,6558.6104641933,0
+UTMD.US,D,20220517,000000,83.628,85.6182,83.2913,83.9547,10677.183527479,0
+UTMD.US,D,20220518,000000,83.1923,85.4202,81.8853,82.3605,16735.869110278,0
+UTMD.US,D,20220519,000000,82.4101,83.5487,81.9843,82.3902,10320.671440344,0
+UTMD.US,D,20220520,000000,82.6775,83.123,82.1823,82.7765,6823.2171690931,0
+UTMD.US,D,20220523,000000,83.0636,83.9349,81.5388,83.024,6891.8937184564,0
+UTMD.US,D,20220524,000000,82.1823,82.4398,82.0537,82.4398,4071.1054482851,0
+UTMD.US,D,20220525,000000,81.9348,82.9843,81.9348,82.4299,5845.5862899216,0
+UTMD.US,D,20220526,000000,82.4299,83.1527,82.0289,82.42,8980.4687785044,0
+UTMD.US,D,20220527,000000,82.5982,84.2023,82.5982,84.0636,10632.745760245,0
+UTMD.US,D,20220531,000000,83.9844,86.4202,83.6468,85.2914,11974.968320595,0
+UTMD.US,D,20220601,000000,84.0933,85.5291,83.7666,84.2418,6431.3568580202,0
+UTMD.US,D,20220602,000000,83.5686,85.7766,83.5686,85.5488,7554.420429961,0
+UTMD.US,D,20220603,000000,84.5439,85.2419,83.6478,84.1627,5899.1136004548,0
+UTMD.US,D,20220606,000000,84.232,84.8684,83.6874,83.6874,5302.2335905474,0
+UTMD.US,D,20220607,000000,83.1923,83.954,83.1923,83.2913,5120.4427245859,0
+UTMD.US,D,20220608,000000,82.8061,84.1874,82.5091,82.5784,7516.042358258,0
+UTMD.US,D,20220609,000000,83.0042,83.1064,82.3804,82.3804,7431.2066208092,0
+UTMD.US,D,20220610,000000,82.3804,82.4002,81.3803,81.4199,14296.841658627,0
+UTMD.US,D,20220613,000000,81.1724,82.1823,80.4001,80.6872,22403.70433126,0
+UTMD.US,D,20220614,000000,81.0338,81.8853,80.2021,81.8853,16905.540585176,0
+UTMD.US,D,20220615,000000,82.3902,83.3904,80.8061,82.6775,9029.9562920162,0
+UTMD.US,D,20220616,000000,81.9719,84.3169,81.7062,84.0585,20185.193675925,0
+UTMD.US,D,20220617,000000,84.0585,86.7449,83.1146,83.1146,15992.357773756,0
+UTMD.US,D,20220621,000000,83.6313,83.9045,82.1807,82.8463,9558.1763233079,0
+UTMD.US,D,20220622,000000,82.1111,84.456,79.796,83.9194,13663.451802172,0
+UTMD.US,D,20220623,000000,84.1479,85.8073,81.813,84.3566,10441.832089535,0
+UTMD.US,D,20220624,000000,82.9854,86.94,82.9854,86.4133,72619.797052572,0
+UTMD.US,D,20220627,000000,87.0791,89.3047,86.4133,88.4105,7376.2108322127,0
+UTMD.US,D,20220628,000000,87.8642,87.8642,86.6518,86.6618,3644.3252044538,0
+UTMD.US,D,20220629,000000,86.9996,86.9996,84.0933,85.1415,7804.9549739131,0
+UTMD.US,D,20220630,000000,84.3367,86.165,83.6909,85.3502,8601.0503168358,0
+UTMD.US,D,20220701,000000,84.4858,84.4858,83.045,84.1977,5721.6207642419,0
+UTMD.US,D,20220705,000000,83.4623,83.9592,83.4623,83.9393,6035.6305581634,0
+UTMD.US,D,20220706,000000,83.4623,84.7044,83.1941,83.83,4497.787721266,0
+UTMD.US,D,20220707,000000,82.3993,85.0422,82.3993,84.2573,5404.5916453789,0
+UTMD.US,D,20220708,000000,83.5121,83.5121,82.29,82.8265,4822.8683733065,0
+UTMD.US,D,20220711,000000,82.5681,84.0477,82.5681,82.7967,4233.0935680566,0
+UTMD.US,D,20220712,000000,83.2537,83.2537,81.5546,81.7732,4527.9809706815,0
+UTMD.US,D,20220713,000000,82.4688,83.9725,81.0181,81.0181,4407.2079730194,0
+UTMD.US,D,20220714,000000,83.1224,83.1224,79.5873,81.4553,6739.1332695451,0
+UTMD.US,D,20220715,000000,82.3296,83.1046,80.879,82.1309,8377.6202711609,0
+UTMD.US,D,20220718,000000,81.7633,81.8329,80.104,80.2133,15043.283300461,0
+UTMD.US,D,20220719,000000,81.4752,83.4623,81.4752,83.4623,5514.293784922,0
+UTMD.US,D,20220720,000000,82.6675,84.1977,82.6675,83.4525,5395.5336705543,0
+UTMD.US,D,20220721,000000,83.1046,85.6185,83.1046,85.4496,5950.0830181527,0
+UTMD.US,D,20220722,000000,87.397,89.4537,85.0521,85.0521,10760.874091693,0
+UTMD.US,D,20220725,000000,85.0521,87.5758,85.0521,85.37,5464.97814421,0
+UTMD.US,D,20220726,000000,87.2877,89.1557,84.4659,85.4496,5857.4903866118,0
+UTMD.US,D,20220727,000000,85.7775,88.951,85.6533,88.4304,6689.8176288331,0
+UTMD.US,D,20220728,000000,88.2316,91.0733,88.2316,88.9073,4227.0549181735,0
+UTMD.US,D,20220729,000000,92.3153,92.3153,88.2466,90.7554,7412.4427315113,0
+UTMD.US,D,20220801,000000,92.8916,92.8916,86.4829,91.0932,3546.700364677,0
+UTMD.US,D,20220802,000000,88.5397,90.517,88.5397,89.1756,3721.821211287,0
+UTMD.US,D,20220803,000000,89.5234,91.7589,89.5234,89.9605,4341.7892659525,0
+UTMD.US,D,20220804,000000,89.9208,90.4176,88.331,88.6887,4838.9714396614,0
+UTMD.US,D,20220805,000000,88.4304,89.722,88.4304,89.722,2032.0056856648,0
+UTMD.US,D,20220808,000000,90.656,91.7191,88.4304,91.5999,7342.9982578556,0
+UTMD.US,D,20220809,000000,91.4509,91.4509,89.0464,89.871,3678.5442204581,0
+UTMD.US,D,20220810,000000,89.871,91.2522,89.871,91.1131,3861.7166002456,0
+UTMD.US,D,20220811,000000,91.2025,92.7128,91.1826,92.7128,2280.5967725193,0
+UTMD.US,D,20220812,000000,92.9711,94.9484,90.0797,94.6503,5618.9637162291,0
+UTMD.US,D,20220815,000000,93.4878,96.4089,93.1847,94.4615,3196.4586714569,0
+UTMD.US,D,20220816,000000,93.3985,94.7894,93.3985,93.9151,3582.9322639756,0
+UTMD.US,D,20220817,000000,91.8052,93.5374,91.8052,92.6035,2986.1123671954,0
+UTMD.US,D,20220818,000000,92.1066,94.3721,90.9739,92.3054,4520.9358791512,0
+UTMD.US,D,20220819,000000,91.2622,93.4282,89.9605,92.1862,5935.9928350922,0
+UTMD.US,D,20220822,000000,94.2662,94.2662,90.517,90.517,4715.1791170578,0
+UTMD.US,D,20220823,000000,90.5268,90.5268,89.7419,89.7419,3476.2494493741,0
+UTMD.US,D,20220824,000000,91.6892,91.6892,90.815,90.815,1724.0345416265,0
+UTMD.US,D,20220825,000000,92.4643,92.9711,89.2551,91.1131,5276.7735561865,0
+UTMD.US,D,20220826,000000,90.4275,90.4275,88.5595,88.5595,2866.3458111805,0
+UTMD.US,D,20220829,000000,88.4403,89.7916,87.4368,89.7916,3136.0721726258,0
+UTMD.US,D,20220830,000000,88.4304,89.4239,88.4304,89.4239,2547.3038090231,0
+UTMD.US,D,20220831,000000,90.9045,92.1266,90.7753,91.3118,7731.4847336687,0
+UTMD.US,D,20220901,000000,88.4725,89.5631,88.4725,89.5631,2284.622539108,0
+UTMD.US,D,20220902,000000,89.5432,90.5468,86.9698,86.9698,4447.4656389068,0
+UTMD.US,D,20220906,000000,88.4304,88.4304,85.1813,85.1813,2979.0672756651,0
+UTMD.US,D,20220907,000000,86.0159,88.8079,86.0159,88.8079,3741.9500442307,0
+UTMD.US,D,20220908,000000,87.7209,91.0137,87.7209,88.4304,2929.7516349531,0
+UTMD.US,D,20220909,000000,87.9335,91.3118,87.9335,91.3118,4372.9889570152,0
+UTMD.US,D,20220912,000000,92.4047,93.299,90.278,92.8916,2259.4614979284,0
+UTMD.US,D,20220913,000000,90.9839,91.3913,87.0393,87.566,5447.8686362078,0
+UTMD.US,D,20220914,000000,87.094,88.1323,85.8669,86.4531,3180.3556051019,0
+UTMD.US,D,20220915,000000,87.5996,87.5996,85.8549,87.4401,5985.4214852991,0
+UTMD.US,D,20220916,000000,87.4401,87.4401,84.7882,86.2338,9697.8473135364,0
+UTMD.US,D,20220919,000000,87.5491,88.4269,87.3603,87.4301,5196.9949246413,0
+UTMD.US,D,20220920,000000,86.7322,87.0313,86.3335,86.7322,3481.7157659583,0
+UTMD.US,D,20220921,000000,86.7322,88.3572,86.6325,86.7322,7322.53675929,0
+UTMD.US,D,20220922,000000,85.7613,86.7422,85.7613,86.5927,4069.5248811561,0
+UTMD.US,D,20220923,000000,85.3266,86.2338,84.6287,85.0873,6264.2797344885,0
+UTMD.US,D,20220926,000000,85.7353,86.5628,85.6855,86.5628,5130.7911676395,0
+UTMD.US,D,20220927,000000,90.9392,90.9392,86.7322,86.7322,3776.6234107845,0
+UTMD.US,D,20220928,000000,84.8481,88.7261,84.8082,88.2276,6961.425357462,0
+UTMD.US,D,20220929,000000,86.1341,87.779,84.7982,86.3335,6019.5264510273,0
+UTMD.US,D,20220930,000000,86.7322,87.2307,85.0474,85.0474,5254.1708965974,0
+UTMD.US,D,20221003,000000,85.4362,86.7322,85.4362,86.7322,3577.0090525518,0
+UTMD.US,D,20221004,000000,86.3833,88.7261,86.164,86.5029,5490.8994822402,0
+UTMD.US,D,20221005,000000,84.8032,85.9845,84.3493,85.2269,3981.2532051537,0
+UTMD.US,D,20221006,000000,85.7156,85.7156,82.7545,83.2031,3795.6820681032,0
+UTMD.US,D,20221007,000000,83.0436,83.0436,81.1744,82.1962,6866.1320708685,0
+UTMD.US,D,20221010,000000,80.7906,83.7165,80.4317,82.3458,8538.2784787776,0
+UTMD.US,D,20221011,000000,82.6449,85.2369,82.6449,83.9409,6739.7430802287,0
+UTMD.US,D,20221012,000000,84.22,84.22,84.22,84.22,1488.5814453132,0
+UTMD.US,D,20221013,000000,83.891,86.2737,83.891,84.539,4648.3062113082,0
+UTMD.US,D,20221014,000000,83.243,83.7016,83.243,83.243,2995.2184607178,0
+UTMD.US,D,20221017,000000,83.8611,87.6793,82.7902,87.2307,17959.273717579,0
+UTMD.US,D,20221018,000000,87.7292,87.7598,85.3365,86.5827,5476.856261058,0
+UTMD.US,D,20221019,000000,86.0244,88.7261,85.4761,86.2836,4916.1305009973,0
+UTMD.US,D,20221020,000000,87.2008,87.2307,85.2369,86.1241,5400.6216317832,0
+UTMD.US,D,20221021,000000,86.6325,86.8818,86.6325,86.8818,3551.9318718693,0
+UTMD.US,D,20221024,000000,87.2307,91.8664,87.2307,91.5175,9151.1647746579,0
+UTMD.US,D,20221025,000000,92.7636,94.6079,91.7169,94.6079,6727.7060335011,0
+UTMD.US,D,20221026,000000,96.203,97.6984,94.7276,94.7276,6639.4343574987,0
+UTMD.US,D,20221027,000000,94.7076,95.3257,92.6839,92.6839,7478.0152795215,0
+UTMD.US,D,20221028,000000,92.4147,95.6098,90.2613,90.3311,17149.782325148,0
+UTMD.US,D,20221031,000000,89.3342,92.0159,88.1977,89.2744,8213.2782171324,0
+UTMD.US,D,20221101,000000,89.3242,92.5842,88.7759,89.3641,4535.9604418506,0
+UTMD.US,D,20221102,000000,88.7759,89.2345,87.9579,88.427,3434.5706662752,0
+UTMD.US,D,20221103,000000,87.7292,89.2245,87.0413,87.0413,2892.9035635332,0
+UTMD.US,D,20221104,000000,85.1472,89.713,85.1472,89.713,4333.336821936,0
+UTMD.US,D,20221107,000000,89.5037,90.052,88.8357,89.0351,8225.31526386,0
+UTMD.US,D,20221108,000000,89.0351,89.2245,87.3304,87.3304,3912.04018647,0
+UTMD.US,D,20221109,000000,86.2437,86.2437,85.0574,85.0574,3315.2032862265,0
+UTMD.US,D,20221110,000000,87.2506,92.4645,86.7621,92.4645,8265.438752952,0
+UTMD.US,D,20221111,000000,92.6041,93.4864,91.2932,91.6969,3538.8917379144,0
+UTMD.US,D,20221114,000000,91.996,93.2022,86.2836,88.3373,6750.777039729,0
+UTMD.US,D,20221115,000000,89.6532,90.7199,89.6233,89.7629,3208.8760401327,0
+UTMD.US,D,20221116,000000,88.766,90.5754,88.417,89.7429,6174.0018840315,0
+UTMD.US,D,20221117,000000,88.9255,89.723,88.7261,89.723,3108.5673174027,0
+UTMD.US,D,20221118,000000,90.5305,92.4147,89.723,92.2851,4062.503270565,0
+UTMD.US,D,20221121,000000,91.1187,91.4676,91.1187,91.2284,2167.6714981953,0
+UTMD.US,D,20221122,000000,92.4944,92.4944,92.4944,92.4944,1397.3005076289,0
+UTMD.US,D,20221123,000000,91.7866,92.624,90.7199,91.4277,2329.1685417906,0
+UTMD.US,D,20221125,000000,90.219,90.219,89.5336,89.5336,818.5191774768,0
+UTMD.US,D,20221128,000000,89.1249,89.1249,85.885,88.1479,6179.017320168,0
+UTMD.US,D,20221129,000000,88.3572,88.3572,88.2276,88.2476,2237.8876041063,0
+UTMD.US,D,20221130,000000,88.2775,88.7859,86.5392,88.7859,3382.4101304556,0
+UTMD.US,D,20221201,000000,89.3841,91.1187,89.3841,91.1187,3770.6048874207,0
+UTMD.US,D,20221202,000000,88.6264,88.6264,88.6264,88.6264,1252.8559468977,0
+UTMD.US,D,20221205,000000,89.5037,103.181,89.5037,101.566,26741.302392591,0
+UTMD.US,D,20221206,000000,102.135,109.163,96.9507,96.9507,27889.837267849,0
+UTMD.US,D,20221207,000000,96.9308,102.185,96.9308,98.5956,5257.1801582793,0
+UTMD.US,D,20221208,000000,99.1938,101.686,99.1938,101.237,4886.0378841783,0
+UTMD.US,D,20221209,000000,98.6953,102.683,98.6953,99.8119,5863.0448435685,0
+UTMD.US,D,20221212,000000,101.576,102.733,98.0373,99.114,11549.546335132,0
+UTMD.US,D,20221213,000000,99.7919,102.244,97.5988,97.7383,28239.914710177,0
+UTMD.US,D,20221214,000000,97.808,99.2735,95.555,95.555,4744.602585129,0
+UTMD.US,D,20221215,000000,98.805,100.14,94.5,97.2,5737,0
+UTMD.US,D,20221216,000000,96.5,99.58,95.415,99.58,15604,0
+UTMD.US,D,20221219,000000,96.76,96.76,93.125,95.3,4245,0
+UTMD.US,D,20221220,000000,93.5801,97.85,93.5801,95,4655,0
+UTMD.US,D,20221221,000000,95.5,97.79,95.5,97.79,2914,0
+UTMD.US,D,20221222,000000,96.4,96.825,93.265,95.36,3328,0
+UTMD.US,D,20221223,000000,93.8,95.7063,93.53,93.55,6132,0
+UTMD.US,D,20221227,000000,94.04,94.78,93.53,93.53,2840,0
+UTMD.US,D,20221228,000000,96.195,97.78,93.06,93.06,6874,0
+UTMD.US,D,20221229,000000,94.6285,96.68,94.6,96.68,4112,0
+UTMD.US,D,20221230,000000,96.69,102.4,96.69,100.53,13252,0
+UTMD.US,D,20230103,000000,101,101,96.25,97.76,9209,0
+UTMD.US,D,20230104,000000,100.49,101.41,99.23,100.3,5110,0
+UTMD.US,D,20230105,000000,100.13,100.13,99.7,99.7,1410,0
+UTMD.US,D,20230106,000000,99.7,100.99,98.15,99.2,3761,0
+UTMD.US,D,20230109,000000,97.515,100.5818,84,88.16,68448,0
+UTMD.US,D,20230110,000000,86.79,90.25,86.79,90.25,3378,0
+UTMD.US,D,20230111,000000,92.74,92.74,87.1341,89.45,3895,0
+UTMD.US,D,20230112,000000,89.87,91.95,89.18,91.15,4274,0
+UTMD.US,D,20230113,000000,89.3,92.5,86.75,90.11,10646,0
+UTMD.US,D,20230117,000000,95.5,95.5,91.8,92.99,5293,0
+UTMD.US,D,20230118,000000,91.9,93.98,90.0649,91.01,18792,0
+UTMD.US,D,20230119,000000,92.77,92.77,90.3,92.4,4630,0
+UTMD.US,D,20230120,000000,92.76,94.48,90.91,94.3,6949,0
+UTMD.US,D,20230123,000000,92.95,94.26,90.59,90.59,11445,0
+UTMD.US,D,20230124,000000,89.66,89.66,89.66,89.66,3209,0
+UTMD.US,D,20230125,000000,89.99,91.58,89.4,89.4,3053,0
+UTMD.US,D,20230126,000000,88.95,90.05,87.79,88.75,3456,0
+UTMD.US,D,20230127,000000,87.99,91.3788,87,89.32,7525,0
+UTMD.US,D,20230130,000000,89.88,91.97,87.03,89.24,6971,0
+UTMD.US,D,20230131,000000,90.7,95.8399,90.025,92.13,9053,0
+UTMD.US,D,20230201,000000,92,93.1,92,92.69,5651,0
+UTMD.US,D,20230202,000000,93.155,96.47,93.155,96.47,5601,0
+UTMD.US,D,20230203,000000,95.47,96.2,94.12,94.12,4104,0
+UTMD.US,D,20230206,000000,88,92.32,88,91.8,7432,0
+UTMD.US,D,20230207,000000,91.8,93.93,91.01,93.14,8666,0
+UTMD.US,D,20230208,000000,91.11,91.42,89.83,91.42,6809,0
+UTMD.US,D,20230209,000000,91.71,91.71,89.6,89.6,3613,0
+UTMD.US,D,20230210,000000,90.42,91.19,89.7,89.82,5301,0
+UTMD.US,D,20230213,000000,90.5,90.5,89.13,89.13,5453,0
+UTMD.US,D,20230214,000000,89.305,89.305,87.52,87.8,7081,0
+UTMD.US,D,20230215,000000,87.8,91.55,86.53,90.5,28569,0
+UTMD.US,D,20230216,000000,90.96,93.58,89.64,92.2,14906,0
+UTMD.US,D,20230217,000000,92.63,95.3,91,91.5,13514,0
+UTMD.US,D,20230221,000000,87.88,92.8,87.88,91.01,6801,0
+UTMD.US,D,20230222,000000,91.49,91.535,89.07,90.14,8580,0
+UTMD.US,D,20230223,000000,89.78,89.78,89.78,89.78,4406,0
+UTMD.US,D,20230224,000000,87.02,87.14,87.02,87.14,4464,0
+UTMD.US,D,20230227,000000,88.32,91.9506,88.32,91.4,8046,0
+UTMD.US,D,20230228,000000,91.26,92.5383,88.37,91.78,8443,0
+UTMD.US,D,20230301,000000,91.8,91.91,90.815,91.41,5203,0
+UTMD.US,D,20230302,000000,90.94,94.4084,90.94,93.39,6611,0
+UTMD.US,D,20230303,000000,94.41,96,94.386,96,3953,0
+UTMD.US,D,20230306,000000,96,96.1852,92.625,93.23,24581,0
+UTMD.US,D,20230307,000000,92.595,93.6,84.8138,87.9,37658,0
+UTMD.US,D,20230308,000000,87.11,89.55,80.75,88.6,102149,0
+UTMD.US,D,20230309,000000,88.5,91.24,88.5,90.53,12122,0
+UTMD.US,D,20230310,000000,88.41,91.3458,88.41,89.5,8310,0
+UTMD.US,D,20230313,000000,87,91.94,87,89,37061,0
+UTMD.US,D,20230314,000000,90.45,93.58,90.29,92,14486,0
+UTMD.US,D,20230315,000000,92.63,92.73,90.51,91.9,8686,0
+UTMD.US,D,20230316,000000,92.73,94.56,92.73,94.56,3884,0
+UTMD.US,D,20230317,000000,94,94.7156,92.085,92.5,8706,0
+UTMD.US,D,20230320,000000,93.365,93.365,93.35,93.35,3415,0
+UTMD.US,D,20230321,000000,92.3854,93.84,91.52,93.84,5082,0
+UTMD.US,D,20230322,000000,93.84,93.84,90.61,90.61,2252,0
+UTMD.US,D,20230323,000000,90.61,92.025,90,90.32,4389,0
+UTMD.US,D,20230324,000000,90.05,93.7,89.64,92.91,5930,0
+UTMD.US,D,20230327,000000,93,93.9759,90.61,92.77,2988,0
+UTMD.US,D,20230328,000000,93,93.96,90.87,91.6,3908,0
+UTMD.US,D,20230329,000000,91.6,94.43,91.6,94.4,3433,0
+UTMD.US,D,20230330,000000,93.52,96.45,93.2251,96.45,5017,0
+UTMD.US,D,20230331,000000,96.9,96.96,94.77,94.77,6763,0
+UTMD.US,D,20230403,000000,95.57,95.57,93.8,93.8,3718,0
+UTMD.US,D,20230404,000000,93,93,91,92.85,6581,0
+UTMD.US,D,20230405,000000,91.2301,92.825,90.21,92.62,9685,0
+UTMD.US,D,20230406,000000,92.15,92.15,91.85,91.85,2544,0
+UTMD.US,D,20230410,000000,91.09,93.273,90.26,90.9,4787,0
+UTMD.US,D,20230411,000000,92.89,94.02,90.9,93.6,12282,0
+UTMD.US,D,20230412,000000,93.81,97,93.81,96.5,7174,0
+UTMD.US,D,20230413,000000,97,98.11,96.5,97.4,15390,0
+UTMD.US,D,20230414,000000,98,98,97.04,97.21,5314,0
+UTMD.US,D,20230417,000000,96.63,98.5,96.63,97.38,3618,0
+UTMD.US,D,20230418,000000,98.1,98.1,94.466,95.09,2631,0
+UTMD.US,D,20230419,000000,95.36,96.34,95,95,1495,0
+UTMD.US,D,20230420,000000,98.3,98.3,96,96,2307,0
+UTMD.US,D,20230421,000000,95.61,99,93,93,11138,0
+UTMD.US,D,20230424,000000,93.13,95.82,93.13,94.1,3640,0
+UTMD.US,D,20230425,000000,93.12,94.665,91,94.03,9438,0
+UTMD.US,D,20230426,000000,94.7093,94.85,93.89,94.85,1863,0
+UTMD.US,D,20230427,000000,95.35,95.35,92.06,94.5,7082,0
+UTMD.US,D,20230428,000000,91.89,94.84,91.89,94.84,2018,0
+UTMD.US,D,20230501,000000,96.94,96.98,93.0301,95.7,4781,0
+UTMD.US,D,20230502,000000,94.805,96,94.04,94.56,3794,0
+UTMD.US,D,20230503,000000,94.463,94.93,93.23,93.23,3525,0
+UTMD.US,D,20230504,000000,94.9501,94.9501,91.5,91.5,3839,0
+UTMD.US,D,20230505,000000,91.9,94.94,91.9,93.68,4395,0
+UTMD.US,D,20230508,000000,93.6,93.6,93.6,93.6,1516,0
+UTMD.US,D,20230509,000000,93.45,94.93,93.06,94.93,1788,0
+UTMD.US,D,20230510,000000,94.7,95.55,94.52,95.55,2896,0
+UTMD.US,D,20230511,000000,91.74,94,91.54,91.57,3460,0
+UTMD.US,D,20230512,000000,91.02,91.65,91.02,91.65,2734,0
+UTMD.US,D,20230515,000000,90.76,93.89,90.65,93.89,5487,0
+UTMD.US,D,20230516,000000,93.4,93.4,91.56,93.34,1819,0
+UTMD.US,D,20230517,000000,93.79,94.48,92.75,94.18,7380,0
+UTMD.US,D,20230518,000000,93.74,93.9965,93.0001,93.72,3075,0
+UTMD.US,D,20230519,000000,94.12,94.2499,92.5,92.74,3959,0
+UTMD.US,D,20230522,000000,92.42,94.1342,91.64,93.79,4435,0
+UTMD.US,D,20230523,000000,92.715,93.729,92.5,92.86,5047,0
+UTMD.US,D,20230524,000000,92.5,93.4975,92.47,93.4,6502,0
+UTMD.US,D,20230525,000000,92.86,93.99,92.86,93.49,2792,0
+UTMD.US,D,20230526,000000,94.42,95.265,94.1,95.265,4067,0
+UTMD.US,D,20230530,000000,93.73,94.35,91.66,93,11423,0
+UTMD.US,D,20230531,000000,92.81,93.49,89.66,93.49,18623,0
+UTMD.US,D,20230601,000000,94.34,94.34,93.5001,93.92,2983,0
+UTMD.US,D,20230602,000000,94.5,95.6875,94,95,7920,0
+UTMD.US,D,20230605,000000,95,96.01,93.26,93.26,13564,0
+UTMD.US,D,20230606,000000,94.61,96.45,94.61,96.45,5420,0
+UTMD.US,D,20230607,000000,96.97,99.75,95.805,99.74,19364,0
+UTMD.US,D,20230608,000000,99.21,99.6119,97.96,99.29,4337,0
+UTMD.US,D,20230609,000000,99.55,99.98,97.12,97.12,7235,0
+UTMD.US,D,20230612,000000,97.89,98.97,97.89,98.15,4575,0
+UTMD.US,D,20230613,000000,99.25,100.59,96.4844,99.95,11212,0
+UTMD.US,D,20230614,000000,100,100.0769,94.01,95.6,9320,0
+UTMD.US,D,20230615,000000,95.7,97,95.08,95.08,5533,0
+UTMD.US,D,20230616,000000,94.35,95.25,94.13,94.13,13669,0
+UTMD.US,D,20230620,000000,94.92,96.6,93.47,95.03,13842,0
+UTMD.US,D,20230621,000000,96.18,96.18,93.73,93.75,8581,0
+UTMD.US,D,20230622,000000,94,94.4,93.47,93.47,3571,0
+UTMD.US,D,20230623,000000,93.14,94,87.535,87.76,55072,0
+UTMD.US,D,20230626,000000,88.9248,90.5,87.65,89.99,23412,0
+UTMD.US,D,20230627,000000,91.4,91.95,90.5976,91.71,12462,0
+UTMD.US,D,20230628,000000,91.6,93.995,91.6,92.2,9660,0
+UTMD.US,D,20230629,000000,92.93,94.3,91.06,92.7,11571,0
+UTMD.US,D,20230630,000000,93.2,93.6,92.75,93.2,8825,0
+UTMD.US,D,20230703,000000,93.18,93.4,92.5,92.95,4213,0
+UTMD.US,D,20230705,000000,93,94.47,92.6,93.4,14023,0
+UTMD.US,D,20230706,000000,92.96,93.87,92.17,93.5,7577,0
+UTMD.US,D,20230707,000000,93.97,94.49,93.44,93.44,12620,0
+UTMD.US,D,20230710,000000,93.44,93.75,93.26,93.31,10724,0
+UTMD.US,D,20230711,000000,93.75,93.99,92.45,93.4,11863,0
+UTMD.US,D,20230712,000000,94.39,95.11,94,94.02,12510,0
+UTMD.US,D,20230713,000000,95,95,94.46,94.74,6974,0
+UTMD.US,D,20230714,000000,94.55,99,94.5,98.75,37772,0
+UTMD.US,D,20230717,000000,98.86,99.455,97.69,99.16,12137,0
+UTMD.US,D,20230718,000000,98.5,99.36,98.34,98.38,4809,0
+UTMD.US,D,20230719,000000,98.3,98.5,95.79,96.08,4873,0
+UTMD.US,D,20230720,000000,95.91,95.91,94.62,94.95,10653,0
+UTMD.US,D,20230721,000000,94.95,96.02,94.9,95.43,9402,0
+UTMD.US,D,20230724,000000,94.99,95.58,94.99,95.4,5198,0
+UTMD.US,D,20230725,000000,94.08,95.6201,94.08,95.34,9967,0
+UTMD.US,D,20230726,000000,95.53,96.02,94.4,95.4,28614,0
+UTMD.US,D,20230727,000000,95.99,97.15,92.9,94.35,47262,0
+UTMD.US,D,20230728,000000,95,96,94.57,95.9,19795,0
+UTMD.US,D,20230731,000000,95.84,98.91,95.5,98.33,29570,0
+UTMD.US,D,20230801,000000,97.59,98.96,97.59,98.18,14368,0
+UTMD.US,D,20230802,000000,97.85,98.1,95.75,96.11,12493,0
+UTMD.US,D,20230803,000000,96.2,97.5,95.23,97.45,8881,0
+UTMD.US,D,20230804,000000,97.4,98.83,96.95,98,19852,0
+UTMD.US,D,20230807,000000,98.84,98.85,97.42,98.32,7582,0
+UTMD.US,D,20230808,000000,97.6,97.6,97.11,97.4,3692,0
+UTMD.US,D,20230809,000000,96.73,96.96,95.21,95.35,5727,0
+UTMD.US,D,20230810,000000,95.2,96.822,94.5088,95.65,5402,0
+UTMD.US,D,20230811,000000,96.51,96.51,95.04,95.59,3349,0
+UTMD.US,D,20230814,000000,94.53,96.3,94.53,96.2,9834,0
+UTMD.US,D,20230815,000000,96.5,96.5,94.37,95,7957,0
+UTMD.US,D,20230816,000000,95.77,95.77,94.2376,94.39,8202,0
+UTMD.US,D,20230817,000000,94.69,94.69,92.03,92.99,9526,0
+UTMD.US,D,20230818,000000,92.3,92.75,91.9,92.11,5028,0
+UTMD.US,D,20230821,000000,92.54,93.34,91.71,91.8,9307,0
+UTMD.US,D,20230822,000000,92.5,92.5,90.86,92.13,10222,0
+UTMD.US,D,20230823,000000,92.5,93,92,93,9397,0
+UTMD.US,D,20230824,000000,92.81,92.88,92.22,92.7,7852,0
+UTMD.US,D,20230825,000000,93,93,91.8,92.4,6177,0
+UTMD.US,D,20230828,000000,93.34,93.34,92.3,92.41,12676,0
+UTMD.US,D,20230829,000000,92.39,93.2,92.39,92.8,13000,0
+UTMD.US,D,20230830,000000,92.2,93.925,92.2,92.75,13424,0
+UTMD.US,D,20230831,000000,93.43,93.54,91.52,91.6,21028,0
+UTMD.US,D,20230901,000000,92.36,92.51,90.6,90.6,19173,0
+UTMD.US,D,20230905,000000,90.45,91.34,89.5,89.5,13505,0
+UTMD.US,D,20230906,000000,89.68,89.68,88.03,89,12014,0
+UTMD.US,D,20230907,000000,88.7,89.46,87.42,87.42,22505,0
+UTMD.US,D,20230908,000000,87.66,88.58,87.66,87.86,10395,0
+UTMD.US,D,20230911,000000,88.61,89.82,87.05,87.05,13586,0
+UTMD.US,D,20230912,000000,87.01,87.96,86.77,86.8,8297,0
+UTMD.US,D,20230913,000000,85.51,86.2,84.07,85.37,16294,0
+UTMD.US,D,20230914,000000,86.22,86.58,84.5,85.5,8924,0
+UTMD.US,D,20230915,000000,85.49,85.49,83.63,83.88,23401,0
+UTMD.US,D,20230918,000000,83.99,86.4,83.99,85.65,13854,0
+UTMD.US,D,20230919,000000,86.57,87.1334,85.02,85.3,15342,0
+UTMD.US,D,20230920,000000,85.39,85.9,85,85.65,10603,0
+UTMD.US,D,20230921,000000,85.62,85.62,83.86,83.86,5901,0
+UTMD.US,D,20230922,000000,84.33,85.15,83.89,84.28,8141,0
+UTMD.US,D,20230925,000000,84.79,85.55,84.5,84.87,10846,0
+UTMD.US,D,20230926,000000,84.99,88.9,84.88,87.63,30034,0
+UTMD.US,D,20230927,000000,88.39,88.72,87.816,88.72,19507,0
+UTMD.US,D,20230928,000000,89.15,89.15,87.25,88.15,12557,0
+UTMD.US,D,20230929,000000,88.94,88.94,85.71,86,14505,0
+UTMD.US,D,20231002,000000,86.28,86.67,85.25,85.77,12772,0
+UTMD.US,D,20231003,000000,86.34,86.7,84.2101,86,9778,0
+UTMD.US,D,20231004,000000,86.25,87.08,85.5873,86.75,12247,0
+UTMD.US,D,20231005,000000,86.41,87.39,86.41,86.85,9125,0
+UTMD.US,D,20231006,000000,87,87.0675,86.55,86.75,6652,0
+UTMD.US,D,20231009,000000,86.15,86.26,85.16,85.35,6174,0
+UTMD.US,D,20231010,000000,86.45,87.99,86.45,87.05,13183,0
+UTMD.US,D,20231011,000000,85.5789,87,85.37,85.87,6199,0
+UTMD.US,D,20231012,000000,84.51,85.055,84.27,84.27,9696,0
+UTMD.US,D,20231013,000000,84.3,85.96,83.25,83.25,7251,0
+UTMD.US,D,20231016,000000,84.51,85.25,84.04,84.35,7369,0
+UTMD.US,D,20231017,000000,84.54,85.7,84.02,84.31,10380,0
+UTMD.US,D,20231018,000000,84.1,84.31,83.08,83.2,7339,0
+UTMD.US,D,20231019,000000,83.3,84.1576,82.19,82.65,12975,0
+UTMD.US,D,20231020,000000,83.01,83.01,80.83,81.22,8756,0
+UTMD.US,D,20231023,000000,81.38,82.62,80.39,80.39,8806,0
+UTMD.US,D,20231024,000000,81.2,81.37,80.52,80.94,5509,0
+UTMD.US,D,20231025,000000,80.44,80.45,78.56,79.5,9051,0
+UTMD.US,D,20231026,000000,78.365,79.26,75,77.77,15771,0
+UTMD.US,D,20231027,000000,78,78,77.01,77.07,7177,0
+UTMD.US,D,20231030,000000,77.84,79.38,76.01,78.99,7297,0
+UTMD.US,D,20231031,000000,79.9,80.54,78.89,79.52,7165,0
+UTMD.US,D,20231101,000000,80.04,80.04,78.51,79.18,5550,0
+UTMD.US,D,20231102,000000,79.79,80.065,78.53,79.9,10788,0
+UTMD.US,D,20231103,000000,80,81.99,80,80.98,7295,0
+UTMD.US,D,20231106,000000,82.93,85,80.02,80.02,12811,0
+UTMD.US,D,20231107,000000,79.54,81.9899,77.93,78.32,10659,0
+UTMD.US,D,20231108,000000,79,79.775,76.9,78.88,16331,0
+UTMD.US,D,20231109,000000,79.54,80.91,78.71,79.15,14008,0
+UTMD.US,D,20231110,000000,79.54,80.45,78.4,79,6903,0
+UTMD.US,D,20231113,000000,79.48,81.97,78.9,81.43,22822,0
+UTMD.US,D,20231114,000000,84.5,86.78,84.02,86,14557,0
+UTMD.US,D,20231115,000000,85.18,87.86,85.18,85.76,9340,0
+UTMD.US,D,20231116,000000,85.1,87.18,84.0801,84.95,11668,0
+UTMD.US,D,20231117,000000,85.82,85.8799,83.2,84,10229,0
+UTMD.US,D,20231120,000000,83.22,85.415,83.17,83.93,14131,0
+UTMD.US,D,20231121,000000,84.39,84.7234,83.33,83.35,3902,0
+UTMD.US,D,20231122,000000,83.35,83.62,82.45,82.45,9929,0
+UTMD.US,D,20231124,000000,82.65,83.01,82.21,82.87,5131,0
+UTMD.US,D,20231127,000000,82.95,83.76,82.75,83.615,7694,0
+UTMD.US,D,20231128,000000,83.91,83.91,82.12,82.16,16577,0
+UTMD.US,D,20231129,000000,82.15,84.99,82.035,84.99,8312,0
+UTMD.US,D,20231130,000000,85,87.21,84,84.3,12214,0
+UTMD.US,D,20231201,000000,84.6761,86.072,84.35,84.96,11106,0
+UTMD.US,D,20231204,000000,84.54,86.17,84.025,84.19,8442,0
+UTMD.US,D,20231205,000000,84.5,84.5,81.73,81.73,7423,0
+UTMD.US,D,20231206,000000,82.045,82.8591,78.57,81.56,15757,0
+UTMD.US,D,20231207,000000,81.57,82.34,81.56,82,12964,0
+UTMD.US,D,20231208,000000,82,82.655,80.33,80.51,11292,0
+UTMD.US,D,20231211,000000,82.16,82.16,80.45,81.91,8571,0
+UTMD.US,D,20231212,000000,82.26,82.26,80.21,81.15,9601,0
+UTMD.US,D,20231213,000000,81.88,85.06,80.51,85.06,22051,0
+UTMD.US,D,20231214,000000,85.73,85.73,82.55,84.33,11320,0
+UTMD.US,D,20231215,000000,84.6,84.6,81.5,81.5,26677,0
+UTMD.US,D,20231218,000000,82.25,84.32,81.0141,82.89,17703,0
+UTMD.US,D,20231219,000000,83.31,83.925,81.1092,83.6,8282,0
+UTMD.US,D,20231220,000000,83.09,85.59,82.72,84.58,12012,0
+UTMD.US,D,20231221,000000,85.26,85.3568,82.395,84.45,6944,0
+UTMD.US,D,20231222,000000,84.45,86.56,81.36,85.27,19293,0
+UTMD.US,D,20231226,000000,85.07,85.84,84.51,85.84,5380,0
+UTMD.US,D,20231227,000000,85.79,87,85.6,86.2,13688,0
+UTMD.US,D,20231228,000000,85.85,86.8162,84.86,85.92,7524,0
+UTMD.US,D,20231229,000000,86.27,86.27,84.22,84.22,6984,0
+UTMD.US,D,20240102,000000,84.34,85.03,83.11,83.48,13538,0
+UTMD.US,D,20240103,000000,83.64,85.0698,81.96,82.17,11246,0
+UTMD.US,D,20240104,000000,82.54,82.54,80.45,80.65,14076,0
+UTMD.US,D,20240105,000000,80.43,80.92,80.43,80.87,17841,0
+UTMD.US,D,20240108,000000,81.44,83.11,81.25,81.86,10560,0
+UTMD.US,D,20240109,000000,81.64,84.44,81.64,83.54,17049,0
+UTMD.US,D,20240110,000000,83.04,85.76,80.85,84.23,18367,0
+UTMD.US,D,20240111,000000,84.7,84.9855,83.51,83.51,12441,0
+UTMD.US,D,20240112,000000,84.95,84.95,82.64,83,9875,0
+UTMD.US,D,20240116,000000,82.65,82.813,81.54,82.61,5543,0
+UTMD.US,D,20240117,000000,82.7,84.21,81.06,81.21,11787,0
+UTMD.US,D,20240118,000000,81.23,81.9,80.125,80.7,7746,0
+UTMD.US,D,20240119,000000,81.03,81.8,80.71,81.8,8215,0
+UTMD.US,D,20240122,000000,82.22,83.9781,81.5,83.89,8075,0
+UTMD.US,D,20240123,000000,84.1,84.1,82.07,82.19,5261,0
+UTMD.US,D,20240124,000000,82.19,83,80.7,81.18,8842,0
+UTMD.US,D,20240125,000000,81.63,82.47,81.07,82.47,4942,0
+UTMD.US,D,20240126,000000,82.91,83.99,82,83.87,8488,0
+UTMD.US,D,20240129,000000,82,83.05,82,82.75,9512,0
+UTMD.US,D,20240130,000000,82.31,82.31,80.2239,80.4,10047,0
+UTMD.US,D,20240131,000000,80.22,82.69,79.2,79.21,13225,0
+UTMD.US,D,20240201,000000,79.21,79.41,78.05,78.45,9224,0
+UTMD.US,D,20240202,000000,78.45,78.95,76.25,76.98,20867,0
+UTMD.US,D,20240205,000000,76.4,80.46,74.01,74.16,14060,0
+UTMD.US,D,20240206,000000,75.955,75.955,72.6,74.94,50022,0
+UTMD.US,D,20240207,000000,76.1,76.1,73.25,73.93,30690,0
+UTMD.US,D,20240208,000000,73.33,74.9999,73.33,74.18,22287,0
+UTMD.US,D,20240209,000000,74,76.26,72.9,73.38,34290,0
+UTMD.US,D,20240212,000000,73.79,76.0099,73.79,75,19579,0
+UTMD.US,D,20240213,000000,73.38,74.65,69.9,71.28,27460,0
+UTMD.US,D,20240214,000000,71.5,72.51,71.03,71.28,37886,0
+UTMD.US,D,20240215,000000,72.2,74.19,70.8301,73.1,32386,0
+UTMD.US,D,20240216,000000,73.05,73.73,71.02,72.4,12600,0
+UTMD.US,D,20240220,000000,72.45,73.115,72,72.76,4537,0
+UTMD.US,D,20240221,000000,72.7,72.73,71.31,71.55,38616,0
+UTMD.US,D,20240222,000000,72.06,72.06,70.3,71.67,36840,0
+UTMD.US,D,20240223,000000,71.01,71.31,70.26,70.55,104946,0
+UTMD.US,D,20240226,000000,70.38,70.55,70.04,70.5,30821,0
+UTMD.US,D,20240227,000000,70.61,70.61,70.03,70.12,23713,0
+UTMD.US,D,20240228,000000,70.075,70.4,69.41,69.9,41284,0
+UTMD.US,D,20240229,000000,70.3,70.495,69.78,70.18,35008,0
+UTMD.US,D,20240301,000000,70.65,70.65,69,69.67,31197,0
+UTMD.US,D,20240304,000000,70,71.29,69.42,71.28,57287,0
+UTMD.US,D,20240305,000000,71.59,71.99,70.17,70.32,25850,0
+UTMD.US,D,20240306,000000,70.4,70.62,69.31,69.31,24687,0
+UTMD.US,D,20240307,000000,69.23,70.38,69.23,69.8,17968,0
+UTMD.US,D,20240308,000000,69.71,70.25,69.14,69.31,24014,0
+UTMD.US,D,20240311,000000,69.69,70.095,69,69.8,49269,0
+UTMD.US,D,20240312,000000,69.45,71.45,69.45,71.45,55163,0
+UTMD.US,D,20240313,000000,71.885,72.02,69.92,70.24,18514,0
+UTMD.US,D,20240314,000000,70.2,70.485,69.4,69.63,25021,0
+UTMD.US,D,20240315,000000,69.05,70,68.935,69.27,41056,0
+UTMD.US,D,20240318,000000,68.96,70.4999,68.6,68.64,33835,0
+UTMD.US,D,20240319,000000,68.23,69.1375,68.16,68.89,28142,0
+UTMD.US,D,20240320,000000,68.53,70.12,68.01,70.1,36824,0
+UTMD.US,D,20240321,000000,70.51,70.62,68.45,68.53,35252,0
+UTMD.US,D,20240322,000000,68,69.375,68,68.57,80679,0
+UTMD.US,D,20240325,000000,68.95,70.47,68.62,69.35,49201,0
+UTMD.US,D,20240326,000000,69.86,69.86,68,68.14,51197,0
+UTMD.US,D,20240327,000000,68.35,70.18,68.35,70.18,31829,0
+UTMD.US,D,20240328,000000,70.26,71.35,69.95,71.11,54813,0
+UTMD.US,D,20240401,000000,71.11,71.11,70.36,70.73,19305,0
+UTMD.US,D,20240402,000000,70.75,70.75,69.38,69.38,22643,0
+UTMD.US,D,20240403,000000,69.07,69.958,68.63,68.65,11739,0
+UTMD.US,D,20240404,000000,68.77,69.72,68.25,68.55,32632,0
+UTMD.US,D,20240405,000000,68.36,69.175,68.36,69.06,20963,0
+UTMD.US,D,20240408,000000,69.6,70.39,69.16,70,19210,0
+UTMD.US,D,20240409,000000,69.925,71.55,69.755,70.99,16847,0
+UTMD.US,D,20240410,000000,70.32,71.21,69.308,70.13,33702,0
+UTMD.US,D,20240411,000000,70.15,71.29,70.06,70.16,22521,0
+UTMD.US,D,20240412,000000,69.79,69.79,68.37,68.66,30970,0
+UTMD.US,D,20240415,000000,69.2,69.2,68.27,68.34,40402,0
+UTMD.US,D,20240416,000000,68.01,68.6592,68.01,68.12,27480,0
+UTMD.US,D,20240417,000000,68.02,68.51,67.51,67.62,42745,0
+UTMD.US,D,20240418,000000,67.5,67.555,66.94,67.23,38833,0
+UTMD.US,D,20240419,000000,66.9,68.72,66.9,68.58,36893,0
+UTMD.US,D,20240422,000000,68.53,69.27,68.13,68.13,12747,0
+UTMD.US,D,20240423,000000,67.99,68.71,67.46,67.56,16812,0
+UTMD.US,D,20240424,000000,67.56,67.93,66.17,67.16,25241,0
+UTMD.US,D,20240425,000000,66.21,67.12,66.01,66.29,24010,0
+UTMD.US,D,20240426,000000,66.29,67.1309,65.91,65.92,22564,0
+UTMD.US,D,20240429,000000,66.35,66.82,66.15,66.3,18712,0
+UTMD.US,D,20240430,000000,65.92,66.36,65.92,66.2,23834,0
+UTMD.US,D,20240501,000000,66.59,68.71,66.59,67.87,12800,0
+UTMD.US,D,20240502,000000,68.2,68.2,67.29,67.29,14593,0
+UTMD.US,D,20240503,000000,67.95,68.5681,67.08,67.92,10020,0
+UTMD.US,D,20240506,000000,67.57,69.73,67.57,69.39,25690,0
+UTMD.US,D,20240507,000000,70.01,70.81,69.47,69.47,21897,0
+UTMD.US,D,20240508,000000,69.47,69.49,68.575,68.99,14670,0
+UTMD.US,D,20240509,000000,69.31,69.45,68.565,69.45,14521,0
+UTMD.US,D,20240510,000000,69.09,69.09,68.352,68.74,12259,0
+UTMD.US,D,20240513,000000,69.62,69.75,68.47,68.47,18121,0
+UTMD.US,D,20240514,000000,69.15,69.15,67.48,68.48,16862,0
+UTMD.US,D,20240515,000000,68.49,69.7799,68.27,69.24,31026,0
+UTMD.US,D,20240516,000000,68.92,70.53,68.92,70.45,13732,0
+UTMD.US,D,20240517,000000,70.64,70.75,69.22,69.72,8828,0
+UTMD.US,D,20240520,000000,69.51,69.81,68.6,68.88,9414,0
+UTMD.US,D,20240521,000000,68.25,68.73,67.34,68.73,17289,0
+UTMD.US,D,20240522,000000,69.2687,69.2687,67.01,67.31,45704,0
+UTMD.US,D,20240523,000000,66.93,67.625,66.59,67.07,49850,0
+UTMD.US,D,20240524,000000,67.12,67.12,66.17,67.01,16861,0
+UTMD.US,D,20240528,000000,66.7,69.81,66.63,68.85,26046,0
+UTMD.US,D,20240529,000000,69.29,69.29,67.73,68,15938,0
+UTMD.US,D,20240530,000000,67.83,67.88,66.8959,67.12,13387,0
+UTMD.US,D,20240531,000000,67.87,68.34,67.455,68.29,8988,0
+UTMD.US,D,20240603,000000,69.22,70.34,68.8519,69.6,14354,0
+UTMD.US,D,20240604,000000,69.09,69.2,67.58,68.42,11771,0
+UTMD.US,D,20240605,000000,68.49,70.94,66.99,67.33,9107,0
+UTMD.US,D,20240606,000000,67.4,67.49,67.32,67.32,5289,0
+UTMD.US,D,20240607,000000,67,67.67,67,67.39,18098,0
+UTMD.US,D,20240610,000000,67.59,67.82,67.34,67.49,10993,0
+UTMD.US,D,20240611,000000,67.97,67.98,66.8001,67.56,8081,0
+UTMD.US,D,20240612,000000,67.76,68.05,66.77,66.88,18402,0
+UTMD.US,D,20240613,000000,67.05,67.6,66.5,67.36,20254,0
+UTMD.US,D,20240614,000000,66.72,67.14,66.7,66.78,11125,0
+UTMD.US,D,20240617,000000,66.76,67.23,66.75,66.78,11078,0
+UTMD.US,D,20240618,000000,67.24,67.295,66.41,66.41,13853,0
+UTMD.US,D,20240620,000000,66.59,67.12,66.51,67.03,9943,0
+UTMD.US,D,20240621,000000,66.95,67.33,66.52,66.91,25739,0
+UTMD.US,D,20240624,000000,67.4,67.4,66.3,66.57,22758,0
+UTMD.US,D,20240625,000000,66.57,67.59,66.39,67.05,22795,0
+UTMD.US,D,20240626,000000,67.2,67.85,66.42,67.18,12078,0
+UTMD.US,D,20240627,000000,66.9,67.73,66.85,66.85,14250,0
+UTMD.US,D,20240628,000000,67.51,67.56,66.38,66.81,144146,0
+UTMD.US,D,20240701,000000,66.63,67.0179,66.4,66.59,14076,0
+UTMD.US,D,20240702,000000,66.34,66.4,66.08,66.1,16905,0
+UTMD.US,D,20240703,000000,66.38,66.5,65.86,66.38,8962,0
+UTMD.US,D,20240705,000000,66.12,66.72,65.62,65.79,24301,0
+UTMD.US,D,20240708,000000,66.19,66.445,65.98,66.31,8773,0
+UTMD.US,D,20240709,000000,66.52,66.57,65.82,66.1,12499,0
+UTMD.US,D,20240710,000000,66.25,67.35,66.095,67.35,8398,0
+UTMD.US,D,20240711,000000,68.05,70.05,68.05,69.36,14825,0
+UTMD.US,D,20240712,000000,69.39,69.89,68.25,68.63,13630,0
+UTMD.US,D,20240715,000000,70.0599,70.0599,68.455,68.88,17995,0
+UTMD.US,D,20240716,000000,69.37,72.3,69.37,71.96,14998,0
+UTMD.US,D,20240717,000000,72,74.01,72,72.69,17179,0
+UTMD.US,D,20240718,000000,73.21,73.21,71,71,8002,0
+UTMD.US,D,20240719,000000,71.02,71.02,69.91,69.91,7677,0
+UTMD.US,D,20240722,000000,69.72,72.65,69.7,72.58,15955,0
+UTMD.US,D,20240723,000000,72.01,75.12,72.01,75.08,17422,0
+UTMD.US,D,20240724,000000,74.57,77.33,74.5,75.03,14423,0
+UTMD.US,D,20240725,000000,74.51,75.35,70.29,70.46,30006,0
+UTMD.US,D,20240726,000000,71.74,71.8,69.01,69.48,34749,0
+UTMD.US,D,20240729,000000,69.16,69.44,67.39,68.77,28443,0
+UTMD.US,D,20240730,000000,69.5,71.16,69.49,69.64,21737,0
+UTMD.US,D,20240731,000000,69.69,71.955,69.4601,69.6,68069,0
+UTMD.US,D,20240801,000000,69.24,69.49,67.83,68.17,17142,0
+UTMD.US,D,20240802,000000,67.1,68.29,67,67.46,10968,0
+UTMD.US,D,20240805,000000,66.04,67.05,65.75,65.81,35286,0
+UTMD.US,D,20240806,000000,66.02,67.17,66,66,6617,0
+UTMD.US,D,20240807,000000,66.38,66.715,65.63,65.98,29400,0
+UTMD.US,D,20240808,000000,66.82,67.8,66.65,66.96,13244,0
+UTMD.US,D,20240809,000000,66.675,67.02,66.49,66.64,8474,0
+UTMD.US,D,20240812,000000,66.695,67.63,66.5,66.5,10809,0
+UTMD.US,D,20240813,000000,67.29,67.75,66.51,66.93,10506,0
+UTMD.US,D,20240814,000000,67.16,67.16,66.01,66.09,10273,0
+UTMD.US,D,20240815,000000,66.44,69.09,66.44,68.28,26882,0
+UTMD.US,D,20240816,000000,68.63,69.045,67.3101,68.29,19494,0
+UTMD.US,D,20240819,000000,66.6,69.01,66.6,67.87,10146,0
+UTMD.US,D,20240820,000000,68.29,68.29,66.79,67.17,10026,0
+UTMD.US,D,20240821,000000,67.83,67.94,67.2189,67.37,6435,0
+UTMD.US,D,20240822,000000,68.43,68.43,67.56,67.56,4356,0
+UTMD.US,D,20240823,000000,68.308,69.3,68.308,68.57,9547,0
+UTMD.US,D,20240826,000000,69.045,69.0475,67.9,68.32,7574,0
+UTMD.US,D,20240827,000000,67.43,69,67.43,67.97,8636,0
+UTMD.US,D,20240828,000000,68.1545,68.58,67.78,68.26,7081,0
+UTMD.US,D,20240829,000000,67.6301,68.505,67.6301,67.92,7611,0
+UTMD.US,D,20240830,000000,67.82,68.255,67.475,67.99,4438,0
+UTMD.US,D,20240903,000000,67.5,67.8,66.75,66.75,13143,0
+UTMD.US,D,20240904,000000,66.9,67.12,66.57,66.76,5520,0
+UTMD.US,D,20240905,000000,66.33,66.8019,66.3,66.33,12058,0
+UTMD.US,D,20240906,000000,66.6,66.78,66,66.22,15949,0
+UTMD.US,D,20240909,000000,66.465,66.85,66.11,66.13,9052,0
+UTMD.US,D,20240910,000000,66.45,66.45,65.95,66.13,14783,0
+UTMD.US,D,20240911,000000,65.91,66.635,65.68,66.13,28443,0
+UTMD.US,D,20240912,000000,66.05,66.295,65.6,65.9,42737,0
+UTMD.US,D,20240913,000000,66.445,68.03,65.99,68.03,27023,0
+UTMD.US,D,20240916,000000,68.05,68.05,67.17,67.37,13209,0
+UTMD.US,D,20240917,000000,68.1,68.1,67.1,67.1,12030,0
+UTMD.US,D,20240918,000000,67.31,68.655,66.9,67.22,23487,0
+UTMD.US,D,20240919,000000,68,68.9817,67.36,68,9733,0
+UTMD.US,D,20240920,000000,67.3,67.46,66.31,66.31,66624,0
+UTMD.US,D,20240923,000000,66.5,66.94,66.21,66.4,14311,0
+UTMD.US,D,20240924,000000,66.5177,66.79,66.2202,66.73,26372,0
+UTMD.US,D,20240925,000000,66.21,66.68,65.97,66.67,26680,0
+UTMD.US,D,20240926,000000,66.8,67.375,66.5,66.92,15399,0
+UTMD.US,D,20240927,000000,67.365,67.56,66.72,66.74,9189,0
+UTMD.US,D,20240930,000000,66.64,67.36,66.15,66.91,12664,0
+UTMD.US,D,20241001,000000,67.11,67.11,65.98,66.01,16404,0
+UTMD.US,D,20241002,000000,65.91,66.2199,65.61,65.61,27741,0
+UTMD.US,D,20241003,000000,65.64,65.84,65.25,65.3,28103,0
+UTMD.US,D,20241004,000000,65.68,65.76,65.05,65.05,16020,0
+UTMD.US,D,20241007,000000,65.375,65.4551,64.99,65.1,17545,0
+UTMD.US,D,20241008,000000,65.37,65.37,64.9,65.03,28304,0
+UTMD.US,D,20241009,000000,65.03,65.83,64.9,65.68,17893,0
+UTMD.US,D,20241010,000000,64.98,65.98,64.98,65.84,15869,0
+UTMD.US,D,20241011,000000,66.05,66.43,65.67,66.33,12786,0
+UTMD.US,D,20241014,000000,66.32,66.985,66.32,66.52,16672,0
+UTMD.US,D,20241015,000000,66.12,67.04,66.12,66.55,29657,0
+UTMD.US,D,20241016,000000,67.115,67.225,66,66.27,26180,0
+UTMD.US,D,20241017,000000,66.3,67.09,65.39,65.69,21344,0
+UTMD.US,D,20241018,000000,65.86,66.355,65.41,66.3,21799,0
+UTMD.US,D,20241021,000000,66,66.38,65.64,65.77,22091,0
+UTMD.US,D,20241022,000000,65.7,65.73,65.27,65.27,19464,0
+UTMD.US,D,20241023,000000,65.16,65.59,64.35,64.85,22638,0
+UTMD.US,D,20241024,000000,64.4,65.055,64.21,64.29,28295,0
+UTMD.US,D,20241025,000000,64.62,64.71,63.855,64.12,50487,0
+UTMD.US,D,20241028,000000,64.55,65.17,64.21,64.24,17381,0
+UTMD.US,D,20241029,000000,64.78,64.78,64.05,64.15,10911,0
+UTMD.US,D,20241030,000000,64.36,64.36,63.97,64.02,13663,0
+UTMD.US,D,20241031,000000,64.06,64.135,63.38,63.38,27170,0
+UTMD.US,D,20241101,000000,63.86,64.09,63.58,64.09,17531,0
+UTMD.US,D,20241104,000000,63.87,64.695,63.87,64.64,25969,0
+UTMD.US,D,20241105,000000,64.9,65.57,63.95,64,63411,0
+UTMD.US,D,20241106,000000,65.78,68.09,65.775,67.17,74734,0
+UTMD.US,D,20241107,000000,67,68.53,66.79,67.23,15983,0
+UTMD.US,D,20241108,000000,67.371,68.57,67.371,67.91,21051,0
+UTMD.US,D,20241111,000000,68.35,68.76,67.26,68.52,13533,0
+UTMD.US,D,20241112,000000,68.66,68.99,68.16,68.35,19274,0
+UTMD.US,D,20241113,000000,68.245,68.245,66.94,66.96,18572,0
+UTMD.US,D,20241114,000000,67.31,67.31,65.91,66.52,25290,0
+UTMD.US,D,20241115,000000,66.78,67.6002,65.528,66.05,26890,0
+UTMD.US,D,20241118,000000,65.74,66.61,65.35,66.09,21755,0
+UTMD.US,D,20241119,000000,65.58,65.82,64.6,64.69,25476,0
+UTMD.US,D,20241120,000000,63.65,64.33,63.65,64.18,11682,0
+UTMD.US,D,20241121,000000,64.2,64.57,63.96,64.57,18620,0
+UTMD.US,D,20241122,000000,64.11,65.79,64.11,65.29,21989,0
+UTMD.US,D,20241125,000000,65.35,67.16,65.35,65.97,24761,0
+UTMD.US,D,20241126,000000,65.15,65.4,64.675,65.17,17482,0
+UTMD.US,D,20241127,000000,65.91,65.91,64.95,65.15,10601,0
+UTMD.US,D,20241129,000000,64.82,65.46,64.82,65.25,8745,0
+UTMD.US,D,20241202,000000,64.675,65.56,64.675,65.39,13583,0
+UTMD.US,D,20241203,000000,65,65.39,64.34,64.4,10794,0
+UTMD.US,D,20241204,000000,64.2,64.35,63.885,64.27,14229,0
+UTMD.US,D,20241205,000000,63.88,63.95,63.3882,63.74,18262,0
+UTMD.US,D,20241206,000000,63.75,64.09,63.02,63.84,17588,0
+UTMD.US,D,20241209,000000,63.61,64.44,63,63.62,18194,0
+UTMD.US,D,20241210,000000,63.92,64.52,63.5,63.69,17079,0
+UTMD.US,D,20241211,000000,63.65,64.7,63.29,63.95,18511,0
+UTMD.US,D,20241212,000000,63.75,64.61,63.27,63.65,14087,0
+UTMD.US,D,20241213,000000,63.91,63.91,62.86,62.91,13842,0
+UTMD.US,D,20241216,000000,62.75,63.41,62.62,62.95,25894,0
+UTMD.US,D,20241217,000000,62.75,63.04,62.5,62.53,33700,0
+UTMD.US,D,20241218,000000,62.75,63.32,61.48,62,35920,0
+UTMD.US,D,20241219,000000,62.4,62.61,61.67,62.08,28791,0
+UTMD.US,D,20241220,000000,61.66,62.94,60.74,61.02,50638,0
+UTMD.US,D,20241223,000000,61.24,61.9,60.39,61.13,28620,0
+UTMD.US,D,20241224,000000,61.47,61.66,60.82,61.43,6357,0
+UTMD.US,D,20241226,000000,61.72,62.3137,61.5305,61.58,16235,0
+UTMD.US,D,20241227,000000,62.03,62.25,61.3047,61.89,14645,0
+UTMD.US,D,20241230,000000,61.85,61.85,60.84,60.9,19240,0
+UTMD.US,D,20241231,000000,60.83,61.58,60.76,61.47,15310,0
+UTMD.US,D,20250102,000000,61.44,62.53,61.205,61.35,14666,0
+UTMD.US,D,20250103,000000,61.35,61.7191,60.755,61.35,15501,0
+UTMD.US,D,20250106,000000,61.3,61.63,60.64,60.89,14229,0
+UTMD.US,D,20250107,000000,60.76,61,60.51,60.67,19141,0
+UTMD.US,D,20250108,000000,60.56,61.1416,60.5,60.92,13061,0
+UTMD.US,D,20250110,000000,60.73,61.29,60.17,60.91,29472,0
+UTMD.US,D,20250113,000000,60.49,61.8,60.0818,61.02,24022,0
+UTMD.US,D,20250114,000000,60.93,61.89,60.93,61.49,19171,0
+UTMD.US,D,20250115,000000,62.56,63.245,61.39,62.87,22662,0
+UTMD.US,D,20250116,000000,62.38,62.95,61.705,61.99,31314,0
+UTMD.US,D,20250117,000000,62,62.3699,61.62,62.16,15702,0
+UTMD.US,D,20250121,000000,62.2,62.9,62,62.78,29328,0
+UTMD.US,D,20250122,000000,62.53,63.32,62.5,62.83,16528,0
+UTMD.US,D,20250123,000000,62.6238,63.26,62.23,62.75,13033,0
+UTMD.US,D,20250124,000000,62.65,62.92,61.95,62.92,37399,0
+UTMD.US,D,20250127,000000,62.72,65.185,62.505,64.17,20582,0
+UTMD.US,D,20250128,000000,63.8,65.56,62.9001,63,31837,0
+UTMD.US,D,20250129,000000,62.57,62.57,61.19,61.31,18277,0
+UTMD.US,D,20250130,000000,61.44,61.91,61.22,61.22,18925,0
+UTMD.US,D,20250131,000000,61.77,61.77,60.47,61.23,37419,0
+UTMD.US,D,20250203,000000,60.77,60.99,59.82,59.92,50468,0
+UTMD.US,D,20250204,000000,60.32,60.505,59.7435,59.98,35088,0
+UTMD.US,D,20250205,000000,59.87,60.345,59.83,60,35775,0
+UTMD.US,D,20250206,000000,59.7401,60.05,59.5626,59.9,19671,0
+UTMD.US,D,20250207,000000,59.8399,59.95,58.8748,59.855,28459,0
+UTMD.US,D,20250210,000000,59.705,60.79,59.35,60.43,24626,0
+UTMD.US,D,20250211,000000,60.51,61.17,60.3322,61.04,13412,0
+UTMD.US,D,20250212,000000,60.9,60.9599,60.22,60.54,18061,0
+UTMD.US,D,20250213,000000,60.98,61.77,60.39,61.77,36551,0
+UTMD.US,D,20250214,000000,61.91,62.52,60.99,61.05,28980,0
+UTMD.US,D,20250218,000000,61.325,61.6679,60.56,61.14,15384,0
+UTMD.US,D,20250219,000000,61.02,61.2949,60.2,60.82,16894,0
+UTMD.US,D,20250220,000000,60.77,61.435,60.04,60.77,16735,0
+UTMD.US,D,20250221,000000,61.08,61.15,60.2,60.2,14923,0
+UTMD.US,D,20250224,000000,60,61.15,60,60.235,15416,0
+UTMD.US,D,20250225,000000,59.88,60.825,59.7,59.96,20764,0
+UTMD.US,D,20250226,000000,59.75,60.4048,59.65,60,17852,0
+UTMD.US,D,20250227,000000,59.94,59.94,59.685,59.75,11615,0
+UTMD.US,D,20250228,000000,60.15,60.15,59.4,59.61,22192,0
+UTMD.US,D,20250303,000000,59.6,59.98,59.2,59.23,23625,0
+UTMD.US,D,20250304,000000,59.37,59.42,58.83,59,22701,0
+UTMD.US,D,20250305,000000,58.83,60,58.55,58.66,25733,0
+UTMD.US,D,20250306,000000,58.75,59,58.0533,58.33,22066,0
+UTMD.US,D,20250307,000000,58.11,58.92,58.11,58.72,29822,0
+UTMD.US,D,20250310,000000,58.74,60.46,58.6,58.6,18993,0
+UTMD.US,D,20250311,000000,58.2,58.65,57.465,58.17,19338,0
+UTMD.US,D,20250312,000000,57.83,58,57.4701,57.7,14194,0
+UTMD.US,D,20250313,000000,57.5,57.88,57.07,57.15,18181,0
+UTMD.US,D,20250314,000000,57.87,57.87,57.11,57.3,13664,0
+UTMD.US,D,20250317,000000,57.02,58,56.8345,57.93,13909,0
+UTMD.US,D,20250318,000000,58.7912,58.7912,57.725,57.81,13996,0
+UTMD.US,D,20250319,000000,58.37,58.37,57.15,57.65,10143,0
+UTMD.US,D,20250320,000000,58.45,58.45,57.14,57.41,10298,0
+UTMD.US,D,20250321,000000,56.97,57.375,56.67,56.81,41241,0
+UTMD.US,D,20250324,000000,57.4948,57.4948,56.945,57.04,10725,0
+UTMD.US,D,20250325,000000,56.84,57.47,56.75,56.75,12784,0
+UTMD.US,D,20250326,000000,56.77,57.39,56.65,56.72,9572,0
+UTMD.US,D,20250327,000000,56.75,57.61,56.3401,56.72,13747,0
+UTMD.US,D,20250328,000000,56.5,56.52,56.09,56.16,14311,0
+UTMD.US,D,20250331,000000,56.39,57.245,55.805,56.04,21054,0
+UTMD.US,D,20250401,000000,56,56.61,55.81,56,12320,0
+UTMD.US,D,20250402,000000,56.08,56.8582,55.5,55.78,20220,0
+UTMD.US,D,20250403,000000,55.52,56.08,54.8879,55.07,11226,0
+UTMD.US,D,20250404,000000,54.59,55.215,53.74,54.83,26433,0
+UTMD.US,D,20250407,000000,54.18,55.96,53.4,54.39,35567,0
+UTMD.US,D,20250408,000000,55.01,55.21,52.825,53.6,40201,0
+UTMD.US,D,20250409,000000,53.59,56.95,53,54.81,23824,0
+UTMD.US,D,20250410,000000,54.23,54.23,52.65,52.9,33892,0
+UTMD.US,D,20250411,000000,52.5,53.39,52.45,53.04,15935,0
+UTMD.US,D,20250414,000000,52.735,53.71,52.72,53.32,14465,0
+UTMD.US,D,20250415,000000,53.925,54.7999,53,53.03,14063,0
+UTMD.US,D,20250416,000000,53.08,53.37,52.37,52.4,14002,0
+UTMD.US,D,20250417,000000,52.27,52.75,52.27,52.3,10925,0
+UTMD.US,D,20250421,000000,52.25,52.67,51.7087,52.5,16805,0
+UTMD.US,D,20250422,000000,53.3385,53.59,52.33,53.59,13424,0
+UTMD.US,D,20250423,000000,53.72,54.48,52.86,53.22,21442,0
+UTMD.US,D,20250424,000000,53.08,53.8634,52.5,52.87,17274,0
+UTMD.US,D,20250425,000000,52.98,53,52,52.37,16233,0
+UTMD.US,D,20250428,000000,52.2023,52.21,51.46,52.21,16139,0
+UTMD.US,D,20250429,000000,51.481,52.5,51.3902,52.5,11890,0
+UTMD.US,D,20250430,000000,51.69,52,51.26,51.75,28218,0
+UTMD.US,D,20250501,000000,51.75,52.89,51.75,52.2,14481,0
+UTMD.US,D,20250502,000000,53,53.36,52.3937,52.66,12185,0
+UTMD.US,D,20250505,000000,52.15,53.4499,51.804,52.29,23720,0
+UTMD.US,D,20250506,000000,52.1124,53.53,52.04,53.53,19401,0
+UTMD.US,D,20250507,000000,52.9696,54.2,52.7601,53.93,15623,0
+UTMD.US,D,20250508,000000,52.8711,54.78,52.8711,53.87,10013,0
+UTMD.US,D,20250509,000000,53.85,54.1,53.5,53.6,9420,0
+UTMD.US,D,20250512,000000,54.33,54.635,53.6,54.02,13582,0
+UTMD.US,D,20250513,000000,54.6,54.8446,53.6001,54.71,9261,0
+UTMD.US,D,20250514,000000,54.375,54.535,53.5,54.37,17332,0
+UTMD.US,D,20250515,000000,54.77,55.28,54.365,54.85,10512,0
+UTMD.US,D,20250516,000000,54.62,55.84,53.9963,55.1,10041,0
+UTMD.US,D,20250519,000000,54.7764,55.62,54,54.47,8284,0
+UTMD.US,D,20250520,000000,54.72,55,53.93,54.22,13900,0
+UTMD.US,D,20250521,000000,53.78,53.78,52.9832,53.32,9917,0
+UTMD.US,D,20250522,000000,53.3201,54.26,53.32,53.66,10012,0
+UTMD.US,D,20250523,000000,53.11,54.39,53.08,53.76,14844,0
+UTMD.US,D,20250527,000000,54.96,55.4,53.0801,54.67,9642,0
+UTMD.US,D,20250528,000000,55.0099,55.0099,53.235,54.05,18291,0
+UTMD.US,D,20250529,000000,53.79,55.3124,53.79,54.58,7912,0
+UTMD.US,D,20250530,000000,54.4,55.5,54.4,55.08,7059,0
+UTMD.US,D,20250602,000000,55.0458,55.4,54.54,54.73,13504,0
+UTMD.US,D,20250603,000000,55.645,56.335,55.38,56,14421,0
+UTMD.US,D,20250604,000000,56.04,56.27,55.755,55.93,12004,0
+UTMD.US,D,20250605,000000,55.985,56.43,55.925,56.04,7164,0
+UTMD.US,D,20250606,000000,56.51,56.5826,55.665,56.16,11817,0
+UTMD.US,D,20250609,000000,56.19,57.65,55.74,56.99,10951,0
+UTMD.US,D,20250610,000000,57.28,57.86,56.75,57.31,9507,0
+UTMD.US,D,20250611,000000,57.63,57.69,56.9,57.03,8288,0
+UTMD.US,D,20250612,000000,57.59,57.74,57.055,57.36,9512,0
+UTMD.US,D,20250613,000000,57.065,57.065,54.42,55.16,73638,0
+UTMD.US,D,20250616,000000,55.15,55.15,54.53,55.06,18395,0
+UTMD.US,D,20250617,000000,54.64,54.78,53.4201,53.98,22646,0
+UTMD.US,D,20250618,000000,53.67,54.41,53.415,53.69,16904,0
+UTMD.US,D,20250620,000000,54.14,54.14,52,53.64,57213,0
+UTMD.US,D,20250623,000000,53.51,54.9,52.99,54.89,20516,0
+UTMD.US,D,20250624,000000,54.96,55.85,54.91,55.72,11312,0
+UTMD.US,D,20250625,000000,54.435,56.07,54.435,55.61,13229,0
+UTMD.US,D,20250626,000000,55.855,56.64,55.6426,56.44,16824,0
+UTMD.US,D,20250627,000000,56.475,57.99,55.87,57.8,51734,0
+UTMD.US,D,20250630,000000,57.79,57.79,56.36,56.92,21448,0
+UTMD.US,D,20250701,000000,56.6,57.99,56.6,57.36,17994,0
+UTMD.US,D,20250702,000000,57.385,58,57.075,57.485,13373,0
+UTMD.US,D,20250703,000000,57.58,58.47,56.995,58.44,8990,0
+UTMD.US,D,20250707,000000,58.03,59.12,57,57.19,23732,0
+UTMD.US,D,20250708,000000,57.05,57.75,57.05,57.59,15951,0
+UTMD.US,D,20250709,000000,58.49,58.49,56.25,57.26,15518,0
+UTMD.US,D,20250710,000000,56.93,58.09,56.93,57.21,11129,0
+UTMD.US,D,20250711,000000,57.31,57.31,55.97,56.43,22148,0
+UTMD.US,D,20250714,000000,55.99,57.19,55.99,56.69,9074,0
+UTMD.US,D,20250715,000000,56.66,56.66,55.3598,55.93,18722,0
+UTMD.US,D,20250716,000000,56.49,56.775,55.6,56.2,14881,0
+UTMD.US,D,20250717,000000,56.21,56.9899,55.92,56.02,12313,0
+UTMD.US,D,20250718,000000,55.6,55.98,55.3,55.52,19155,0
+UTMD.US,D,20250721,000000,56.01,56.59,55.205,55.55,14575,0
+UTMD.US,D,20250722,000000,55.42,56.88,55.42,56.44,12166,0
+UTMD.US,D,20250723,000000,57.2143,58.225,56.74,58.18,12390,0
+UTMD.US,D,20250724,000000,58.35,58.73,57.54,58.06,12080,0
+UTMD.US,D,20250725,000000,58.74,58.74,57.9,58.545,9150,0
+UTMD.US,D,20250728,000000,58.39,59.49,57.46,57.77,8994,0
+UTMD.US,D,20250729,000000,58.8317,58.8317,56.38,56.42,13177,0
+UTMD.US,D,20250730,000000,57.04,57.2,55.945,56.38,10448,0
+UTMD.US,D,20250731,000000,55.81,56.32,55.6,55.6,13546,0
+UTMD.US,D,20250801,000000,55.25,55.4951,54.6,54.95,14304,0
+UTMD.US,D,20250804,000000,55.455,57.21,55.405,56.78,17046,0
+UTMD.US,D,20250805,000000,57,57.45,55.9077,56.84,16976,0
+UTMD.US,D,20250806,000000,57.3,57.3,56.25,56.25,6933,0
+UTMD.US,D,20250807,000000,56.26,56.78,55.6,55.7,12032,0
+UTMD.US,D,20250808,000000,55.53,56.89,55.53,56.31,5922,0
+UTMD.US,D,20250811,000000,56.81,57.6499,55.65,56.25,7260,0
+UTMD.US,D,20250812,000000,57.6,57.65,57.225,57.58,7186,0
+UTMD.US,D,20250813,000000,58.5,59.4,57.125,59.4,15365,0
+UTMD.US,D,20250814,000000,58.025,58.47,55.915,56.87,11835,0
+UTMD.US,D,20250815,000000,57.06,57.93,55.25,55.48,75770,0
+UTMD.US,D,20250818,000000,56.3,58.06,55.43,57.15,17200,0
+UTMD.US,D,20250819,000000,57.22,58.72,57.22,58.39,11851,0
+UTMD.US,D,20250820,000000,58.1,59.3266,57.85,57.85,9027,0
+UTMD.US,D,20250821,000000,57.85,58.38,57.49,57.49,3828,0
+UTMD.US,D,20250822,000000,59.44,61.7,59.44,60.945,16983,0
+UTMD.US,D,20250825,000000,60.44,61.7,55.961,60.34,10820,0
+UTMD.US,D,20250826,000000,60.62,61.28,60.38,60.74,10090,0
+UTMD.US,D,20250827,000000,59.21,61.46,59.21,61.115,6405,0
+UTMD.US,D,20250828,000000,61.25,62.06,60.635,62.06,7711,0
+UTMD.US,D,20250829,000000,61.825,63.1,61.765,62.21,12162,0
+UTMD.US,D,20250902,000000,61.47,61.99,60.49,61.48,7487,0
+UTMD.US,D,20250903,000000,61.38,61.63,61.06,61.06,9821,0
+UTMD.US,D,20250904,000000,61.7411,62.75,61.154,62.75,7682,0
+UTMD.US,D,20250905,000000,62.75,64.1547,62.75,63.4,7799,0
+UTMD.US,D,20250908,000000,63.76,63.76,61.8535,63.35,6630,0
+UTMD.US,D,20250909,000000,63.63,63.63,62.55,62.8,5954,0
+UTMD.US,D,20250910,000000,62.47,62.47,60.62,60.78,8363,0
+UTMD.US,D,20250911,000000,61.4287,63.32,60.8399,62.54,5633,0
+UTMD.US,D,20250912,000000,62.645,62.78,61.58,62.31,5676,0
+UTMD.US,D,20250915,000000,62.345,62.51,61.36,62.49,6665,0
+UTMD.US,D,20250916,000000,61.97,62.66,61.97,62.5,4873,0
+UTMD.US,D,20250917,000000,62.96,62.96,61.82,61.82,9348,0
+UTMD.US,D,20250918,000000,61.86,63.44,61.86,63.44,7834,0
+UTMD.US,D,20250919,000000,63.09,63.09,61.93,62.19,18537,0
+UTMD.US,D,20250922,000000,62.995,63.77,62.424,63.27,7852,0
+UTMD.US,D,20250923,000000,63.26,63.64,62.63,63.01,8171,0
+UTMD.US,D,20250924,000000,63.31,64.22,62.44,62.87,7782,0
+UTMD.US,D,20250925,000000,62.44,62.825,62.22,62.44,10294,0
+UTMD.US,D,20250926,000000,62.77,62.815,62.44,62.81,6475,0
+UTMD.US,D,20250929,000000,62.63,62.72,62.2578,62.72,12518,0
+UTMD.US,D,20250930,000000,62.72,63.3,62.72,62.97,6067,0
+UTMD.US,D,20251001,000000,62.94,64.01,62.94,63.72,7133,0
+UTMD.US,D,20251002,000000,63.58,63.9,63.58,63.87,8588,0
+UTMD.US,D,20251003,000000,63.87,64.22,63.3,63.3,5331,0
+UTMD.US,D,20251006,000000,63.22,64.46,62.72,62.72,4709,0
+UTMD.US,D,20251007,000000,62.9,64.0299,62.9,63.22,7934,0
+UTMD.US,D,20251008,000000,63.26,63.47,62.72,63.43,7237,0
+UTMD.US,D,20251009,000000,62.8,63.2,62.72,62.93,6427,0
+UTMD.US,D,20251010,000000,62.84,62.84,61.33,61.33,10605,0
+UTMD.US,D,20251013,000000,63.15,63.36,60.32,60.53,7208,0
+UTMD.US,D,20251014,000000,60.53,60.725,60.15,60.15,5772,0
+UTMD.US,D,20251015,000000,59.958,60.6025,59.51,60.48,6673,0
+UTMD.US,D,20251016,000000,60.0168,61.83,60.0168,60.08,7788,0
+UTMD.US,D,20251017,000000,59.8,60.99,59.34,59.44,4361,0
+UTMD.US,D,20251020,000000,59.35,61.8099,59.35,60.77,4651,0
+UTMD.US,D,20251021,000000,60.8207,60.845,60.3169,60.45,7715,0
+UTMD.US,D,20251022,000000,60.25,61.09,60.25,61.02,7139,0
+UTMD.US,D,20251023,000000,61.49,61.49,60.22,60.45,6066,0
+UTMD.US,D,20251024,000000,60,60.43,59.57,60.43,5252,0
+UTMD.US,D,20251027,000000,60.35,60.7,59.23,59.23,9445,0
+UTMD.US,D,20251028,000000,59.19,59.19,57.6076,58.53,7376,0
+UTMD.US,D,20251029,000000,57.6,58.53,57.02,57.02,11561,0
+UTMD.US,D,20251030,000000,57.02,57.79,55.65,56.6,6047,0
+UTMD.US,D,20251031,000000,56.84,59.3899,56.34,58.1,9331,0
+UTMD.US,D,20251103,000000,58.1,59.47,55.65,58.49,10416,0
+UTMD.US,D,20251104,000000,57.17,58.76,56.71,58.25,15394,0
+UTMD.US,D,20251105,000000,57.11,58.685,57.11,58,7755,0
+UTMD.US,D,20251106,000000,57.9,58.4,57.5,57.88,6064,0
+UTMD.US,D,20251107,000000,57.84,57.85,57.295,57.4,7348,0
+UTMD.US,D,20251110,000000,57.8053,57.8053,56.935,57.28,4554,0
+UTMD.US,D,20251111,000000,58.15,58.15,56.91,57.21,9381,0
+UTMD.US,D,20251112,000000,56.55,56.87,56.2,56.2,6566,0
+UTMD.US,D,20251113,000000,56,56.45,55.12,56.11,13691,0
+UTMD.US,D,20251114,000000,56.1,56.38,54.7901,55.38,23750,0
+UTMD.US,D,20251117,000000,55.2,55.98,54.8,54.93,12469,0
+UTMD.US,D,20251118,000000,54.62,55.4023,54.14,54.63,9530,0
+UTMD.US,D,20251119,000000,54.31,54.5584,53.75,53.9,12269,0
+UTMD.US,D,20251120,000000,53.8,54.3916,53.66,53.8,13419,0
+UTMD.US,D,20251121,000000,53.84,55.34,53.84,55.16,16018,0
+UTMD.US,D,20251124,000000,55.6,55.73,53.8,55.22,10809,0
+UTMD.US,D,20251125,000000,54.1,55.98,54.1,55.93,14150,0
+UTMD.US,D,20251126,000000,55.5,55.88,54.755,55.67,15227,0
+UTMD.US,D,20251128,000000,54.9295,56.35,54.55,56.35,9455,0
+UTMD.US,D,20251201,000000,56.26,56.26,55.01,55.16,13440,0
+UTMD.US,D,20251202,000000,55.89,55.905,54.8,54.88,19763,0
+UTMD.US,D,20251203,000000,55.045,55.63,54.6,55.63,18912,0
+UTMD.US,D,20251204,000000,55.4,56.365,55,55.99,18875,0
+UTMD.US,D,20251205,000000,56.1,56.8041,56,56.01,17753,0
+UTMD.US,D,20251208,000000,56.17,56.3999,55.395,55.52,15816,0
+UTMD.US,D,20251209,000000,55.755,56.1522,55.65,55.65,13774,0
+UTMD.US,D,20251210,000000,56.21,57.56,56.1229,56.44,43598,0
+UTMD.US,D,20251211,000000,56.04,57.725,56.04,57.7,19421,0
+UTMD.US,D,20251212,000000,58.05,58.55,57.48,58.1,21664,0
+UTMD.US,D,20251215,000000,58.27,58.295,57.28,57.49,13437,0
+UTMD.US,D,20251216,000000,57.18,59.33,57.08,58.43,23542,0
+UTMD.US,D,20251217,000000,58.32,58.32,56.89,57.35,11144,0
+UTMD.US,D,20251218,000000,57.495,58.17,57.12,57.39,10823,0
+UTMD.US,D,20251219,000000,57.1,57.56,55.785,56.6,37832,0
+UTMD.US,D,20251222,000000,56.06,57.8325,56.06,56.61,10017,0
+UTMD.US,D,20251223,000000,56.62,57.28,56.35,56.94,11528,0
+UTMD.US,D,20251224,000000,56.35,56.67,56.29,56.29,3737,0
+UTMD.US,D,20251226,000000,56.08,57.045,56.02,56.75,14856,0
+UTMD.US,D,20251229,000000,56.7,58.23,56.02,57.15,19587,0
+UTMD.US,D,20251230,000000,58,58,56.25,56.28,7124,0
+UTMD.US,D,20251231,000000,56.07,56.5,55.86,55.96,10095,0
+UTMD.US,D,20260102,000000,56.8362,57.34,55.8,56.5,17993,0
+UTMD.US,D,20260105,000000,56.32,58.7595,56.32,57.6,19913,0
+UTMD.US,D,20260106,000000,57.59,57.68,56.87,57.24,11030,0
+UTMD.US,D,20260107,000000,56.6696,57.9999,56.6696,57.7,8058,0
+UTMD.US,D,20260108,000000,58.4,59.6565,58.4,58.725,17276,0
+UTMD.US,D,20260109,000000,59.13,60.57,58.855,59.9,18321,0
+UTMD.US,D,20260112,000000,60.01,60.125,59.485,59.88,13745,0
+UTMD.US,D,20260113,000000,59.085,59.66,58.53,58.56,7592,0
+UTMD.US,D,20260114,000000,58.26,59.36,58.245,58.92,7537,0
+UTMD.US,D,20260115,000000,59.89,60.43,59.435,60.27,8717,0
+UTMD.US,D,20260116,000000,60.33,62.1676,60.33,61.15,14216,0
+UTMD.US,D,20260120,000000,61.025,61.59,60.705,61.32,14866,0
+UTMD.US,D,20260121,000000,61.955,63.19,61.955,62.77,8610,0
+UTMD.US,D,20260122,000000,64.02,64.02,61.68,62.1,8768,0
+UTMD.US,D,20260123,000000,61.63,61.63,59.745,61.25,13516,0
+UTMD.US,D,20260126,000000,61.14,62.95,60.93,62.47,36493,0
+UTMD.US,D,20260127,000000,62.2,63.38,61.7016,62.865,17579,0
+UTMD.US,D,20260128,000000,62.925,64,60.3,60.84,10042,0
+UTMD.US,D,20260129,000000,60.31,61.89,60.31,61.65,11833,0
+UTMD.US,D,20260130,000000,61.01,62,60.155,61.06,17336,0
+UTMD.US,D,20260202,000000,62.12,62.12,61.09,61.76,9528,0
+UTMD.US,D,20260203,000000,61.06,62.4,60.525,62.01,9664,0
+UTMD.US,D,20260204,000000,62.24,62.5,61.19,61.88,8150,0
+UTMD.US,D,20260205,000000,60.51,62.9,60.045,62.86,10312,0
+UTMD.US,D,20260206,000000,62.2,62.32,61,61.64,12895,0
+UTMD.US,D,20260209,000000,62.2,62.78,60.97,62.39,13610,0
+UTMD.US,D,20260210,000000,62.39,65,62.39,64.51,20001,0
+UTMD.US,D,20260211,000000,63.425,64.31,63.325,64.2,7941,0
+UTMD.US,D,20260212,000000,64.155,64.24,62.86,63.73,12256,0
+UTMD.US,D,20260213,000000,64.005,64.51,63.99,64.1,5716,0
+UTMD.US,D,20260217,000000,64.99,65.96,64.44,65.36,14648,0
+UTMD.US,D,20260218,000000,65.92,66.62,64.22,64.61,29263,0
diff --git a/daily/us/nasdaq stocks/3/uyscu.us.txt b/daily/us/nasdaq stocks/3/uyscu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..efd8d301538bf4c5749cd1dfcddabb8e562a7dd9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/uyscu.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UYSCU.US,D,20251209,000000,10.43,10.43,10.43,10.43,100,0
+UYSCU.US,D,20260106,000000,10.46,10.46,10.44,10.44,300,0
+UYSCU.US,D,20260123,000000,10.02,10.02,10.02,10.02,199,0
+UYSCU.US,D,20260218,000000,10.48,10.48,10.47,10.47,500,0
diff --git a/daily/us/nasdaq stocks/3/vachu.us.txt b/daily/us/nasdaq stocks/3/vachu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cc18fac88d86d7cac8e07bec198610fe718d0c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vachu.us.txt	
@@ -0,0 +1,105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VACHU.US,D,20240812,000000,9.99,10,9.98,9.98,712770,0
+VACHU.US,D,20240813,000000,9.99,9.99,9.98,9.98,454856,0
+VACHU.US,D,20240814,000000,9.99,9.99,9.985,9.9888,113278,0
+VACHU.US,D,20240815,000000,9.99,9.99,9.98,9.98,65937,0
+VACHU.US,D,20240816,000000,9.985,9.99,9.98,9.98,23006,0
+VACHU.US,D,20240819,000000,9.9884,9.99,9.98,9.98,470461,0
+VACHU.US,D,20240820,000000,9.99,9.99,9.9705,9.975,299148,0
+VACHU.US,D,20240821,000000,9.98,9.99,9.98,9.98,194357,0
+VACHU.US,D,20240822,000000,9.99,9.99,9.98,9.98,12002,0
+VACHU.US,D,20240823,000000,9.99,9.99,9.98,9.985,88177,0
+VACHU.US,D,20240826,000000,9.99,9.9901,9.98,9.98,256493,0
+VACHU.US,D,20240827,000000,9.98,9.98,9.97,9.97,10637,0
+VACHU.US,D,20240828,000000,9.975,9.98,9.975,9.98,2711,0
+VACHU.US,D,20240829,000000,9.97,9.98,9.97,9.975,4510,0
+VACHU.US,D,20240903,000000,9.98,9.98,9.98,9.98,4763,0
+VACHU.US,D,20240904,000000,9.98,9.98,9.98,9.98,625,0
+VACHU.US,D,20240905,000000,9.99,9.99,9.98,9.99,70840,0
+VACHU.US,D,20240906,000000,10,10,10,10,420359,0
+VACHU.US,D,20240909,000000,10,10,9.99,9.995,108665,0
+VACHU.US,D,20240910,000000,10,10,9.99,9.99,37551,0
+VACHU.US,D,20240911,000000,9.99,10,9.97,9.98,390381,0
+VACHU.US,D,20240912,000000,9.99,9.99,9.98,9.98,200000,0
+VACHU.US,D,20240913,000000,9.99,9.99,9.99,9.99,30000,0
+VACHU.US,D,20240916,000000,10,10,10,10,105,0
+VACHU.US,D,20240917,000000,9.98,9.99,9.98,9.99,5390,0
+VACHU.US,D,20240918,000000,9.99,10,9.9899,10,6040,0
+VACHU.US,D,20240920,000000,10,10,10,10,15002,0
+VACHU.US,D,20240924,000000,10,10,10,10,5958,0
+VACHU.US,D,20240925,000000,10,10.02,10,10,10024,0
+VACHU.US,D,20240926,000000,10.01,10.01,10,10,14500,0
+VACHU.US,D,20240930,000000,10.01,10.01,10,10,41001,0
+VACHU.US,D,20241001,000000,10.01,10.01,10,10,48059,0
+VACHU.US,D,20241002,000000,10,10,10,10,14001,0
+VACHU.US,D,20241003,000000,10.01,10.01,10.0099,10.01,34601,0
+VACHU.US,D,20241004,000000,10.02,10.02,10.02,10.02,5001,0
+VACHU.US,D,20241007,000000,10.03,10.03,10.03,10.03,2266,0
+VACHU.US,D,20241009,000000,10.04,10.1,10.04,10.1,33363,0
+VACHU.US,D,20241010,000000,10.07,10.07,10.05,10.05,14109,0
+VACHU.US,D,20241011,000000,10.05,10.05,10.04,10.04,18247,0
+VACHU.US,D,20241017,000000,10.04,10.04,10.04,10.04,23248,0
+VACHU.US,D,20241023,000000,10.05,10.05,10.05,10.05,150001,0
+VACHU.US,D,20241025,000000,10.06,10.07,10.06,10.07,600,0
+VACHU.US,D,20241028,000000,10.04,10.04,10.04,10.04,311,0
+VACHU.US,D,20241029,000000,10.04,10.04,10.04,10.04,300,0
+VACHU.US,D,20241030,000000,10.06,10.07,10.06,10.07,1600,0
+VACHU.US,D,20241107,000000,10.08,10.08,10.08,10.08,624,0
+VACHU.US,D,20241111,000000,10.08,10.08,10.06,10.06,1476,0
+VACHU.US,D,20241114,000000,10.06,10.06,10.06,10.06,630,0
+VACHU.US,D,20241115,000000,10.06,10.06,10.06,10.06,201,0
+VACHU.US,D,20241120,000000,10.06,10.06,10.06,10.06,176500,0
+VACHU.US,D,20241121,000000,10.08,10.08,10.08,10.08,649,0
+VACHU.US,D,20241129,000000,10.08,10.08,10.0699,10.0782,1500,0
+VACHU.US,D,20241203,000000,10.0723,10.0723,10.0684,10.0684,900,0
+VACHU.US,D,20241205,000000,10.07,10.07,10.07,10.07,75000,0
+VACHU.US,D,20241206,000000,10.0694,10.0694,10.0694,10.0694,179,0
+VACHU.US,D,20241210,000000,10.08,10.08,10.08,10.08,1405,0
+VACHU.US,D,20241216,000000,10.0878,10.09,10.08,10.0896,1072,0
+VACHU.US,D,20241218,000000,10.0777,10.0777,10.0777,10.0777,100,0
+VACHU.US,D,20241223,000000,10.09,10.12,10.0899,10.12,4089,0
+VACHU.US,D,20250106,000000,10.12,10.12,10.12,10.12,302,0
+VACHU.US,D,20250107,000000,10.15,10.15,10.15,10.15,1000,0
+VACHU.US,D,20250110,000000,10.12,10.22,10.1,10.12,3200,0
+VACHU.US,D,20250127,000000,10.2,10.201,10.2,10.201,320,0
+VACHU.US,D,20250128,000000,10.14,10.14,10.13,10.13,320,0
+VACHU.US,D,20250131,000000,10.15,10.15,10.15,10.15,495,0
+VACHU.US,D,20250211,000000,10.1646,10.25,10.1646,10.25,1924,0
+VACHU.US,D,20250220,000000,10.19,10.2203,10.19,10.19,1973,0
+VACHU.US,D,20250306,000000,10.17,10.2,10.16,10.2,6387,0
+VACHU.US,D,20250311,000000,10.23,10.23,10.15,10.15,5720,0
+VACHU.US,D,20250312,000000,10.2152,10.2152,10.2,10.2001,700,0
+VACHU.US,D,20250314,000000,10.23,10.23,10.23,10.23,400,0
+VACHU.US,D,20250319,000000,10.2499,10.25,10.21,10.2499,1500,0
+VACHU.US,D,20250320,000000,10.3,10.36,10.28,10.3,1302,0
+VACHU.US,D,20250321,000000,10.26,10.26,10.2398,10.26,1336,0
+VACHU.US,D,20250327,000000,10.2503,10.2503,10.2503,10.2503,100,0
+VACHU.US,D,20250331,000000,10.25,10.25,10.25,10.25,189,0
+VACHU.US,D,20250401,000000,10.25,10.25,10.24,10.24,2581,0
+VACHU.US,D,20250425,000000,10.3,10.3,10.27,10.27,464,0
+VACHU.US,D,20250506,000000,10.5,10.5,10.5,10.5,150,0
+VACHU.US,D,20250507,000000,10.34,10.34,10.33,10.33,517,0
+VACHU.US,D,20250520,000000,10.7326,10.7326,10.39,10.39,835,0
+VACHU.US,D,20250611,000000,11.46,11.46,10.7,10.7,2120,0
+VACHU.US,D,20250612,000000,10.46,10.46,10.44,10.45,1000,0
+VACHU.US,D,20250701,000000,10.48,10.48,10.44,10.45,670,0
+VACHU.US,D,20250711,000000,11.5,11.5,11.5,11.5,200,0
+VACHU.US,D,20250929,000000,10.55,10.55,10.55,10.55,168,0
+VACHU.US,D,20251021,000000,10.56,10.56,10.56,10.56,1337,0
+VACHU.US,D,20251022,000000,11.61,11.61,11.61,11.61,106,0
+VACHU.US,D,20251028,000000,10.6,10.6,10.6,10.6,694,0
+VACHU.US,D,20251107,000000,10.62,10.62,10.62,10.62,234,0
+VACHU.US,D,20251126,000000,10.6,10.6,10.6,10.6,182,0
+VACHU.US,D,20251203,000000,10.62,10.62,10.62,10.62,407,0
+VACHU.US,D,20251204,000000,10.6,10.61,10.6,10.61,634,0
+VACHU.US,D,20251210,000000,10.65,10.65,10.65,10.65,1000,0
+VACHU.US,D,20251218,000000,10.8223,10.846,10.6,10.65,48342,0
+VACHU.US,D,20251223,000000,10.99,10.99,10.99,10.99,2044,0
+VACHU.US,D,20260102,000000,11,11,10.69,10.69,582,0
+VACHU.US,D,20260105,000000,10.88,10.88,10.68,10.68,973,0
+VACHU.US,D,20260107,000000,11.25,11.25,11.25,11.25,102,0
+VACHU.US,D,20260121,000000,10.8,10.8,10.75,10.75,1292,0
+VACHU.US,D,20260122,000000,10.76,10.76,10.75,10.75,2770,0
+VACHU.US,D,20260123,000000,10.75,10.75,10.68,10.75,4178,0
+VACHU.US,D,20260130,000000,10.74,10.74,10.7,10.72,917,0
+VACHU.US,D,20260203,000000,10.73,10.73,10.71,10.73,2350,0
diff --git a/daily/us/nasdaq stocks/3/vachw.us.txt b/daily/us/nasdaq stocks/3/vachw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..843ac13eedce97b69f60cd8d0586c2b90f69b5c4
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vachw.us.txt	
@@ -0,0 +1,195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VACHW.US,D,20241001,000000,0.0838,0.085,0.08,0.08,75100,0
+VACHW.US,D,20241002,000000,0.08,0.08,0.065,0.075,403431,0
+VACHW.US,D,20241003,000000,0.0751,0.08,0.0751,0.08,28590,0
+VACHW.US,D,20241007,000000,0.081,0.09,0.08,0.09,88239,0
+VACHW.US,D,20241009,000000,0.0845,0.0845,0.0844,0.0845,1000,0
+VACHW.US,D,20241010,000000,0.085,0.09,0.085,0.09,193613,0
+VACHW.US,D,20241015,000000,0.0851,0.087,0.08,0.085,253900,0
+VACHW.US,D,20241016,000000,0.09,0.092,0.08,0.08,837038,0
+VACHW.US,D,20241017,000000,0.085,0.085,0.085,0.085,24900,0
+VACHW.US,D,20241018,000000,0.087,0.087,0.085,0.085,4750,0
+VACHW.US,D,20241021,000000,0.087,0.087,0.085,0.085,2595,0
+VACHW.US,D,20241025,000000,0.08,0.0862,0.08,0.0856,76500,0
+VACHW.US,D,20241101,000000,0.092,0.092,0.09,0.09,107400,0
+VACHW.US,D,20241105,000000,0.092,0.092,0.09,0.0919,508,0
+VACHW.US,D,20241107,000000,0.084,0.084,0.0801,0.0801,50000,0
+VACHW.US,D,20241118,000000,0.085,0.085,0.085,0.085,1083,0
+VACHW.US,D,20241120,000000,0.08,0.08,0.08,0.08,705,0
+VACHW.US,D,20241121,000000,0.08,0.08,0.08,0.08,69397,0
+VACHW.US,D,20241122,000000,0.0832,0.0832,0.0832,0.0832,7370,0
+VACHW.US,D,20241125,000000,0.084,0.1,0.0802,0.0995,34763,0
+VACHW.US,D,20241126,000000,0.13,0.138,0.09,0.09,4547,0
+VACHW.US,D,20241202,000000,0.108,0.108,0.08,0.08,490664,0
+VACHW.US,D,20241203,000000,0.101157,0.101157,0.101157,0.101157,1301,0
+VACHW.US,D,20241204,000000,0.09,0.0918,0.0802,0.0901,53753,0
+VACHW.US,D,20241205,000000,0.1,0.10125,0.0975,0.0976,5200,0
+VACHW.US,D,20241206,000000,0.1046,0.105,0.1,0.1003,47505,0
+VACHW.US,D,20241209,000000,0.1001,0.1001,0.1001,0.1001,717,0
+VACHW.US,D,20241210,000000,0.1001,0.1001,0.1001,0.1001,436,0
+VACHW.US,D,20241211,000000,0.1,0.1001,0.1,0.1001,2708,0
+VACHW.US,D,20241212,000000,0.104,0.105,0.104,0.105,820,0
+VACHW.US,D,20241216,000000,0.1365,0.1365,0.11825,0.11825,358,0
+VACHW.US,D,20241220,000000,0.135001,0.135001,0.086,0.1178,15440,0
+VACHW.US,D,20241227,000000,0.086,0.117,0.0851,0.117,6323,0
+VACHW.US,D,20241231,000000,0.1137,0.125,0.1102,0.12,182015,0
+VACHW.US,D,20250108,000000,0.1201,0.1204,0.12,0.12,21210,0
+VACHW.US,D,20250110,000000,0.12,0.141,0.12,0.141,11338,0
+VACHW.US,D,20250113,000000,0.1185,0.153,0.1185,0.153,460,0
+VACHW.US,D,20250114,000000,0.11,0.16,0.11,0.1599,27189,0
+VACHW.US,D,20250116,000000,0.1424,0.143,0.1424,0.1425,13541,0
+VACHW.US,D,20250123,000000,0.1447,0.1447,0.1445,0.1445,1263,0
+VACHW.US,D,20250124,000000,0.129,0.153,0.1201,0.1452,11074,0
+VACHW.US,D,20250128,000000,0.1424,0.1424,0.12,0.12,7556,0
+VACHW.US,D,20250203,000000,0.1499,0.1499,0.1499,0.1499,100,0
+VACHW.US,D,20250204,000000,0.148,0.15,0.148,0.15,710,0
+VACHW.US,D,20250207,000000,0.1578,0.2031,0.1578,0.17,153983,0
+VACHW.US,D,20250210,000000,0.17,0.220999,0.17,0.17,110217,0
+VACHW.US,D,20250211,000000,0.17,0.17,0.17,0.17,25084,0
+VACHW.US,D,20250213,000000,0.17,0.17,0.17,0.17,28006,0
+VACHW.US,D,20250221,000000,0.17,0.17,0.17,0.17,149,0
+VACHW.US,D,20250224,000000,0.1698,0.1698,0.1698,0.1698,1345,0
+VACHW.US,D,20250225,000000,0.153879,0.153879,0.15,0.15,20902,0
+VACHW.US,D,20250227,000000,0.15,0.15,0.15,0.15,10875,0
+VACHW.US,D,20250303,000000,0.19,0.19,0.155,0.155,3446,0
+VACHW.US,D,20250305,000000,0.15,0.15,0.13,0.13,15021,0
+VACHW.US,D,20250306,000000,0.13,0.15,0.13,0.15,930,0
+VACHW.US,D,20250307,000000,0.13,0.15,0.13,0.1481,201148,0
+VACHW.US,D,20250310,000000,0.14,0.14,0.14,0.14,207,0
+VACHW.US,D,20250314,000000,0.1371,0.142,0.1371,0.14,28138,0
+VACHW.US,D,20250317,000000,0.14,0.14,0.14,0.14,16029,0
+VACHW.US,D,20250318,000000,0.14,0.15,0.14,0.15,110657,0
+VACHW.US,D,20250321,000000,0.154999,0.16,0.154999,0.156751,1255,0
+VACHW.US,D,20250324,000000,0.16,0.184223,0.1598,0.1598,21711,0
+VACHW.US,D,20250326,000000,0.16,0.16,0.15505,0.16,23057,0
+VACHW.US,D,20250328,000000,0.19,0.19,0.1555,0.19,43317,0
+VACHW.US,D,20250331,000000,0.1801,0.1801,0.1502,0.1502,6904,0
+VACHW.US,D,20250401,000000,0.1503,0.1503,0.1503,0.1503,605,0
+VACHW.US,D,20250404,000000,0.159999,0.16,0.159999,0.16,2140,0
+VACHW.US,D,20250407,000000,0.1459,0.1459,0.14,0.14,21800,0
+VACHW.US,D,20250410,000000,0.138096,0.14,0.1201,0.135,113500,0
+VACHW.US,D,20250415,000000,0.1483,0.17,0.1483,0.17,223209,0
+VACHW.US,D,20250416,000000,0.186,0.19,0.186,0.1871,14893,0
+VACHW.US,D,20250417,000000,0.19,0.2,0.19,0.2,173348,0
+VACHW.US,D,20250421,000000,0.21,0.21,0.21,0.21,12096,0
+VACHW.US,D,20250422,000000,0.216,0.225,0.216,0.224218,17400,0
+VACHW.US,D,20250423,000000,0.27,0.3,0.25,0.2503,131344,0
+VACHW.US,D,20250424,000000,0.257282,0.257282,0.2034,0.24975,5590,0
+VACHW.US,D,20250425,000000,0.21,0.225,0.1871,0.190086,40675,0
+VACHW.US,D,20250428,000000,0.1999,0.28,0.1999,0.26,10097,0
+VACHW.US,D,20250429,000000,0.2011,0.2011,0.1871,0.1871,18956,0
+VACHW.US,D,20250430,000000,0.2,0.2,0.2,0.2,973,0
+VACHW.US,D,20250501,000000,0.1871,0.1872,0.1799,0.18,32783,0
+VACHW.US,D,20250502,000000,0.219,0.24,0.1937,0.21,55429,0
+VACHW.US,D,20250505,000000,0.2117,0.2117,0.2,0.2091,450,0
+VACHW.US,D,20250506,000000,0.1806,0.1999,0.1806,0.1999,600,0
+VACHW.US,D,20250507,000000,0.1998,0.1998,0.195,0.195,922,0
+VACHW.US,D,20250508,000000,0.1997,0.22,0.1997,0.201648,31325,0
+VACHW.US,D,20250509,000000,0.2,0.201,0.1801,0.19,22624,0
+VACHW.US,D,20250512,000000,0.1999,0.1999,0.1999,0.1999,770,0
+VACHW.US,D,20250513,000000,0.198739,0.198739,0.198739,0.198739,316,0
+VACHW.US,D,20250514,000000,0.2,0.2,0.1921,0.2,59921,0
+VACHW.US,D,20250515,000000,0.2,0.2,0.1921,0.1921,100582,0
+VACHW.US,D,20250516,000000,0.2199,0.2599,0.19,0.2599,3179,0
+VACHW.US,D,20250519,000000,0.249,0.249,0.249,0.249,1300,0
+VACHW.US,D,20250520,000000,0.21,0.22,0.21,0.22,156217,0
+VACHW.US,D,20250521,000000,0.1984,0.245001,0.1984,0.2101,68172,0
+VACHW.US,D,20250522,000000,0.2,0.2199,0.2,0.2175,8100,0
+VACHW.US,D,20250523,000000,0.2151,0.2151,0.2151,0.2151,751,0
+VACHW.US,D,20250528,000000,0.18,0.2,0.18,0.2,50895,0
+VACHW.US,D,20250529,000000,0.1999,0.21,0.1976,0.21,133839,0
+VACHW.US,D,20250602,000000,0.2,0.2038,0.2,0.2,700,0
+VACHW.US,D,20250603,000000,0.21,0.23,0.19,0.22,125000,0
+VACHW.US,D,20250604,000000,0.23,0.23,0.2097,0.2097,5836,0
+VACHW.US,D,20250606,000000,0.2139,0.225,0.21,0.2101,14854,0
+VACHW.US,D,20250609,000000,0.215,0.215,0.215,0.215,126300,0
+VACHW.US,D,20250610,000000,0.22,0.22,0.22,0.22,2200,0
+VACHW.US,D,20250611,000000,0.2599,0.2599,0.2375,0.25,256819,0
+VACHW.US,D,20250612,000000,0.2664,0.2664,0.26,0.26,11610,0
+VACHW.US,D,20250613,000000,0.28,0.28,0.28,0.28,10168,0
+VACHW.US,D,20250616,000000,0.2801,0.2801,0.2749,0.275,27887,0
+VACHW.US,D,20250617,000000,0.2725,0.2725,0.26,0.2695,9662,0
+VACHW.US,D,20250618,000000,0.2694,0.3544,0.2694,0.3544,2310,0
+VACHW.US,D,20250620,000000,0.278,0.278,0.2779,0.2779,850,0
+VACHW.US,D,20250625,000000,0.3294,0.3294,0.3294,0.3294,1040,0
+VACHW.US,D,20250626,000000,0.2801,0.2801,0.28,0.28,2868,0
+VACHW.US,D,20250627,000000,0.315,0.315,0.28,0.28,2619,0
+VACHW.US,D,20250630,000000,0.288,0.2999,0.288,0.2999,2616,0
+VACHW.US,D,20250701,000000,0.2826,0.2826,0.2826,0.2826,1427,0
+VACHW.US,D,20250711,000000,0.2816,0.2816,0.2816,0.2816,153,0
+VACHW.US,D,20250714,000000,0.28,0.28,0.28,0.28,2281,0
+VACHW.US,D,20250715,000000,0.27,0.2701,0.2635,0.2635,66978,0
+VACHW.US,D,20250716,000000,0.275,0.2947,0.275,0.275,28051,0
+VACHW.US,D,20250717,000000,0.275,0.2799,0.275,0.2799,2295,0
+VACHW.US,D,20250718,000000,0.2791,0.2792,0.2637,0.2637,500,0
+VACHW.US,D,20250725,000000,0.28,0.28,0.28,0.28,200,0
+VACHW.US,D,20250728,000000,0.29,0.29,0.29,0.29,500,0
+VACHW.US,D,20250729,000000,0.285,0.285,0.275,0.275,1141,0
+VACHW.US,D,20250808,000000,0.2451,0.2505,0.2451,0.2504,500,0
+VACHW.US,D,20250811,000000,0.2451,0.2451,0.208349,0.208349,7449,0
+VACHW.US,D,20250812,000000,0.217,0.217,0.21,0.21,7041,0
+VACHW.US,D,20250819,000000,0.2424,0.2424,0.2101,0.2101,1360,0
+VACHW.US,D,20250821,000000,0.21,0.21,0.203,0.203,5838,0
+VACHW.US,D,20250822,000000,0.2099,0.2099,0.2099,0.2099,543,0
+VACHW.US,D,20250902,000000,0.2111,0.2111,0.211,0.211,2260,0
+VACHW.US,D,20250903,000000,0.15,0.15,0.15,0.15,696,0
+VACHW.US,D,20250904,000000,0.15,0.152,0.1499,0.15,26271,0
+VACHW.US,D,20250905,000000,0.1599,0.1599,0.158,0.1598,2831,0
+VACHW.US,D,20250908,000000,0.15,0.16,0.15,0.158,5635,0
+VACHW.US,D,20250909,000000,0.15,0.17,0.15,0.1515,5305,0
+VACHW.US,D,20250910,000000,0.15,0.1762,0.15,0.1569,2810,0
+VACHW.US,D,20250911,000000,0.15,0.2086,0.15,0.1798,6401,0
+VACHW.US,D,20250912,000000,0.164,0.1865,0.164,0.1865,3855,0
+VACHW.US,D,20250915,000000,0.1876,0.188002,0.1876,0.188,1710,0
+VACHW.US,D,20250916,000000,0.188,0.1935,0.188,0.1935,2120,0
+VACHW.US,D,20250917,000000,0.188,0.188002,0.188,0.188,3112,0
+VACHW.US,D,20250918,000000,0.17,0.18,0.17,0.175,4093,0
+VACHW.US,D,20250919,000000,0.18,0.1801,0.16,0.17,14875,0
+VACHW.US,D,20250922,000000,0.15,0.17,0.15,0.17,4206,0
+VACHW.US,D,20250923,000000,0.156,0.17,0.156,0.17,1400,0
+VACHW.US,D,20250924,000000,0.156,0.17,0.156,0.17,5728,0
+VACHW.US,D,20250925,000000,0.166,0.17,0.166,0.1675,3145,0
+VACHW.US,D,20250926,000000,0.17,0.18,0.17,0.18,710,0
+VACHW.US,D,20250930,000000,0.17,0.17,0.17,0.17,159,0
+VACHW.US,D,20251003,000000,0.1717,0.1717,0.1717,0.1717,999,0
+VACHW.US,D,20251008,000000,0.1998,0.2,0.18,0.18,5268,0
+VACHW.US,D,20251009,000000,0.1861,0.1862,0.1861,0.1862,592,0
+VACHW.US,D,20251015,000000,0.2,0.21,0.1877,0.21,33752,0
+VACHW.US,D,20251016,000000,0.23,0.2456,0.21,0.2456,17178,0
+VACHW.US,D,20251017,000000,0.2548,0.2548,0.246,0.246,11300,0
+VACHW.US,D,20251020,000000,0.245,0.245,0.2449,0.2449,4350,0
+VACHW.US,D,20251024,000000,0.227499,0.24999,0.22,0.2354,298715,0
+VACHW.US,D,20251027,000000,0.2499,0.24999,0.2349,0.2499,10746,0
+VACHW.US,D,20251028,000000,0.2499,0.2499,0.21001,0.21001,15880,0
+VACHW.US,D,20251029,000000,0.2116,0.2124,0.21,0.2101,14624,0
+VACHW.US,D,20251030,000000,0.2121,0.2121,0.210051,0.2121,1958,0
+VACHW.US,D,20251031,000000,0.22,0.25,0.21,0.2492,1968,0
+VACHW.US,D,20251103,000000,0.2476,0.2499,0.2476,0.2499,2310,0
+VACHW.US,D,20251104,000000,0.2499,0.2499,0.2499,0.2499,1000,0
+VACHW.US,D,20251105,000000,0.2294,0.2294,0.2293,0.2294,3900,0
+VACHW.US,D,20251107,000000,0.23,0.23,0.2214,0.2214,1155,0
+VACHW.US,D,20251111,000000,0.23,0.2306,0.21,0.2144,6364,0
+VACHW.US,D,20251112,000000,0.2105,0.23,0.21,0.2125,29359,0
+VACHW.US,D,20251117,000000,0.215,0.215,0.215,0.215,200,0
+VACHW.US,D,20251121,000000,0.2101,0.2101,0.21,0.21,2178,0
+VACHW.US,D,20251125,000000,0.21,0.23,0.21,0.215,20836,0
+VACHW.US,D,20251201,000000,0.24,0.24,0.225,0.225,2749,0
+VACHW.US,D,20251203,000000,0.2395,0.25,0.2152,0.2499,30100,0
+VACHW.US,D,20251208,000000,0.2499,0.2499,0.2228,0.2499,7500,0
+VACHW.US,D,20251209,000000,0.2859,0.2859,0.2228,0.25,11100,0
+VACHW.US,D,20251210,000000,0.2499,0.2499,0.2499,0.2499,3000,0
+VACHW.US,D,20251211,000000,0.25,0.25,0.242,0.242,2000,0
+VACHW.US,D,20251212,000000,0.2441,0.2441,0.2441,0.2441,195,0
+VACHW.US,D,20251218,000000,0.23,0.23,0.2055,0.22,11606,0
+VACHW.US,D,20251219,000000,0.205,0.2252,0.205,0.205,5000,0
+VACHW.US,D,20260107,000000,0.23,0.25,0.23,0.25,5000,0
+VACHW.US,D,20260108,000000,0.2499,0.25,0.2301,0.2301,5099,0
+VACHW.US,D,20260109,000000,0.2327,0.2327,0.23,0.23,5099,0
+VACHW.US,D,20260127,000000,0.236,0.236,0.236,0.236,2100,0
+VACHW.US,D,20260128,000000,0.23,0.23,0.23,0.23,818,0
+VACHW.US,D,20260129,000000,0.2392,0.2399,0.2392,0.2399,1046,0
+VACHW.US,D,20260204,000000,0.24,0.24,0.24,0.24,125000,0
+VACHW.US,D,20260209,000000,0.2413,0.266,0.2413,0.266,3341,0
+VACHW.US,D,20260210,000000,0.266,0.28,0.26,0.2799,12520,0
+VACHW.US,D,20260213,000000,0.2799,0.2899,0.2699,0.2899,15821,0
+VACHW.US,D,20260217,000000,0.2883,0.2899,0.2883,0.2899,760,0
diff --git a/daily/us/nasdaq stocks/3/valu.us.txt b/daily/us/nasdaq stocks/3/valu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b8555098715b8a3eb7b947c5d48eac9d4379f2b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/valu.us.txt	
@@ -0,0 +1,5069 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VALU.US,D,20050225,000000,19.97,20.3712,19.97,20.2183,2239.5933471374,0
+VALU.US,D,20050228,000000,19.9809,20.4267,19.9769,20.0941,2158.0254239728,0
+VALU.US,D,20050301,000000,20.1934,20.4267,20.1875,20.4267,2724.9728405368,0
+VALU.US,D,20050303,000000,20.3712,20.4267,20.2868,20.2868,1801.5433894014,0
+VALU.US,D,20050304,000000,20.2321,20.2321,20.2321,20.2321,154.07274375541,0
+VALU.US,D,20050307,000000,20.2252,20.526,20.1756,20.526,1445.0613548301,0
+VALU.US,D,20050308,000000,20.3304,20.3304,20.1756,20.1756,1232.5819500432,0
+VALU.US,D,20050309,000000,20.1756,20.1815,20.1756,20.1756,2334.2524184643,0
+VALU.US,D,20050310,000000,19.9272,19.9272,19.9272,19.9272,483.3654706052,0
+VALU.US,D,20050311,000000,19.9342,19.9342,19.7644,19.7644,1804.5644235927,0
+VALU.US,D,20050314,000000,19.8279,19.8369,19.7276,19.7276,4802.437352742,0
+VALU.US,D,20050315,000000,19.7276,20.1875,19.7276,19.7276,5309.9710968775,0
+VALU.US,D,20050316,000000,19.8945,20.389,19.7813,20.3006,6215.2743428651,0
+VALU.US,D,20050317,000000,19.7496,20.0197,19.7496,20.0197,1168.1332206292,0
+VALU.US,D,20050318,000000,20.7128,20.7128,19.8002,19.8002,6781.214748032,0
+VALU.US,D,20050321,000000,19.8002,20.5698,19.8002,20.5698,379.6432967045,0
+VALU.US,D,20050322,000000,19.8002,19.8081,19.2997,19.2997,3047.2164876069,0
+VALU.US,D,20050323,000000,19.2997,19.2997,19.1805,19.2083,5561.723946151,0
+VALU.US,D,20050324,000000,19.6503,19.6503,19.2153,19.2153,3201.2892313623,0
+VALU.US,D,20050328,000000,19.3612,19.3612,19.2361,19.2361,782.44785554216,0
+VALU.US,D,20050329,000000,19.2361,19.9144,19.2361,19.3791,3603.0867788029,0
+VALU.US,D,20050330,000000,19.3562,19.3562,19.2361,19.2521,11937.113101154,0
+VALU.US,D,20050331,000000,19.4258,19.7813,19.401,19.4258,4441.9272725823,0
+VALU.US,D,20050401,000000,19.4258,19.4258,19.4258,19.4258,3398.6634651928,0
+VALU.US,D,20050404,000000,19.4258,19.4258,19.3562,19.3562,1767.3050019002,0
+VALU.US,D,20050405,000000,19.3562,19.3562,19.3562,19.3562,957.66783863654,0
+VALU.US,D,20050406,000000,19.3562,19.6771,19.3562,19.6771,2164.0674923553,0
+VALU.US,D,20050407,000000,20.122,20.3006,19.9272,19.9769,1686.7440901327,0
+VALU.US,D,20050408,000000,19.9472,19.9472,19.9272,19.9272,3702.7809071152,0
+VALU.US,D,20050411,000000,19.9144,20.2183,19.9144,19.9272,1761.2629335177,0
+VALU.US,D,20050412,000000,19.9223,20.1268,19.8796,20.1268,2452.0727519243,0
+VALU.US,D,20050413,000000,20.0008,20.0008,20.0008,20.0008,154.07274375541,0
+VALU.US,D,20050414,000000,19.9272,19.9272,19.8985,19.9223,2171.116572135,0
+VALU.US,D,20050415,000000,19.9272,20.4804,19.9144,20.4804,2888.108686866,0
+VALU.US,D,20050418,000000,20.8816,20.8816,20.0763,20.5142,1580.0008820407,0
+VALU.US,D,20050419,000000,20.114,20.4267,20.114,20.4267,825.74934561721,0
+VALU.US,D,20050421,000000,19.9272,20.106,19.9144,20.106,11481.943949667,0
+VALU.US,D,20050422,000000,19.9272,20.0008,19.4775,19.4775,4076.3821354371,0
+VALU.US,D,20050425,000000,19.4775,20.2868,19.4775,19.682,2243.6213927258,0
+VALU.US,D,20050426,000000,19.5588,19.5588,19.551,19.551,641.46625994898,0
+VALU.US,D,20050427,000000,19.7098,19.7098,19.4327,19.5261,6646.2752208214,0
+VALU.US,D,20050428,000000,19.3612,19.3612,19.3394,19.3394,1768.3120132973,0
+VALU.US,D,20050429,000000,19.6016,19.6711,19.2788,19.6264,6421.7116792694,0
+VALU.US,D,20050502,000000,19.2788,19.6899,19.2788,19.6899,683.76073862693,0
+VALU.US,D,20050503,000000,19.7754,19.7754,19.3562,19.3612,1418.8790585057,0
+VALU.US,D,20050504,000000,19.6016,19.6016,19.4327,19.4327,984.85714635808,0
+VALU.US,D,20050505,000000,19.3791,19.4725,19.3612,19.3791,1121.8106963629,0
+VALU.US,D,20050506,000000,19.3791,19.3791,19.2282,19.2282,2903.2138578225,0
+VALU.US,D,20050509,000000,19.3791,19.3791,19.1576,19.1576,315.19456729047,0
+VALU.US,D,20050510,000000,19.1348,19.1348,18.5788,18.7356,3071.3847611372,0
+VALU.US,D,20050511,000000,18.2649,18.7297,17.974,18.6145,5441.8895898968,0
+VALU.US,D,20050512,000000,18.6711,18.9819,18.2203,18.2203,3459.0841490184,0
+VALU.US,D,20050513,000000,17.7902,18.1796,17.7902,18.1796,315.19456729047,0
+VALU.US,D,20050516,000000,17.6105,18.1796,17.5608,17.974,5124.6809998122,0
+VALU.US,D,20050517,000000,18.4854,18.4854,17.534,17.7257,1389.6757279899,0
+VALU.US,D,20050518,000000,17.6284,17.6284,17.4417,17.4417,620.31902061,0
+VALU.US,D,20050519,000000,17.547,17.547,17.4805,17.4805,400.79053604347,0
+VALU.US,D,20050520,000000,17.5857,18.0881,17.5281,17.8587,2709.8676695804,0
+VALU.US,D,20050523,000000,17.2481,17.2481,17.2481,17.2481,315.19456729047,0
+VALU.US,D,20050524,000000,17.5926,17.7506,17.111,17.7506,3414.7756475463,0
+VALU.US,D,20050525,000000,17.7506,18.1676,17.7506,18.1676,1447.0753776243,0
+VALU.US,D,20050526,000000,17.8737,18.6791,17.8737,18.6791,1028.1586364331,0
+VALU.US,D,20050531,000000,18.6413,18.6413,18.0951,18.0951,2750.1481254641,0
+VALU.US,D,20050601,000000,18.2789,18.3582,17.974,18.0226,799.56704929276,0
+VALU.US,D,20050602,000000,18.1348,18.1348,17.6165,17.6165,2564.8580283988,0
+VALU.US,D,20050603,000000,17.4556,17.4556,17.3027,17.3027,483.3654706052,0
+VALU.US,D,20050606,000000,17.1865,17.1865,17.1865,17.1865,154.07274375541,0
+VALU.US,D,20050607,000000,17.256,17.5112,17.1358,17.3772,38187.886200604,0
+VALU.US,D,20050608,000000,17.6751,17.6751,17.4298,17.4298,1029.1656478302,0
+VALU.US,D,20050609,000000,17.0723,17.3602,16.961,16.961,2601.1104386942,0
+VALU.US,D,20050610,000000,16.9343,16.9343,16.6423,16.6861,25228.6565314,0
+VALU.US,D,20050613,000000,16.6861,17.2351,16.6861,17.111,5096.4846806935,0
+VALU.US,D,20050614,000000,17.403,17.403,16.9542,17.1388,8411.5661999275,0
+VALU.US,D,20050615,000000,17.1388,17.256,17.1299,17.1666,3361.4040435003,0
+VALU.US,D,20050616,000000,17.2759,17.9233,17.2759,17.9233,2204.3479482391,0
+VALU.US,D,20050617,000000,15.2302,17.6831,15.2302,17.5788,7358.232278567,0
+VALU.US,D,20050620,000000,16.9402,17.6284,16.9402,17.6105,893.21910922252,0
+VALU.US,D,20050621,000000,18.0683,18.4357,18.0623,18.12,1758.2418993264,0
+VALU.US,D,20050622,000000,18.4854,18.973,18.4595,18.973,1601.1481213797,0
+VALU.US,D,20050623,000000,18.687,19.1766,18.5847,18.7158,2592.0473361204,0
+VALU.US,D,20050624,000000,18.2163,18.2163,17.6831,18.114,30635.300722398,0
+VALU.US,D,20050627,000000,17.9233,17.9233,17.4983,17.9055,6399.5574285334,0
+VALU.US,D,20050628,000000,17.5053,17.6929,17.5053,17.6929,641.46625994898,0
+VALU.US,D,20050629,000000,18.0574,19.9272,18.0226,19.822,4872.9281505386,0
+VALU.US,D,20050630,000000,19.0812,19.551,19.0812,19.551,641.46625994898,0
+VALU.US,D,20050701,000000,19.114,19.1954,19.114,19.1954,350.43996618877,0
+VALU.US,D,20050705,000000,19.8419,19.8419,19.4258,19.6503,2664.5521567111,0
+VALU.US,D,20050706,000000,19.6503,19.6503,19.5032,19.5032,552.84925700469,0
+VALU.US,D,20050707,000000,19.2461,19.4327,19.0872,19.4258,3697.7458501297,0
+VALU.US,D,20050708,000000,18.8032,19.6771,18.8032,19.6771,1075.4881720966,0
+VALU.US,D,20050711,000000,19.6771,19.9272,19.6771,19.9272,3308.0324394543,0
+VALU.US,D,20050712,000000,19.6264,19.9272,19.6264,19.7326,957.66783863654,0
+VALU.US,D,20050713,000000,19.7584,19.9412,19.2282,19.6641,3201.2892313623,0
+VALU.US,D,20050714,000000,19.1884,19.2282,19.0057,19.0057,799.56704929276,0
+VALU.US,D,20050715,000000,18.7962,18.7962,18.7962,18.7962,419.92375258826,0
+VALU.US,D,20050718,000000,18.7962,18.7962,18.7962,18.7962,154.07274375541,0
+VALU.US,D,20050719,000000,18.2044,18.4407,18.2044,18.3474,1343.3532037236,0
+VALU.US,D,20050720,000000,18.2103,18.6791,18.2103,18.6791,482.3584592081,0
+VALU.US,D,20050721,000000,17.7724,17.7724,17.7724,17.7724,154.07274375541,0
+VALU.US,D,20050722,000000,17.7664,17.7664,17.7664,17.7664,483.3654706052,0
+VALU.US,D,20050725,000000,18.2649,18.5847,18.2451,18.2451,799.56704929276,0
+VALU.US,D,20050726,000000,18.5788,18.5788,18.5728,18.5788,1349.3952721062,0
+VALU.US,D,20050727,000000,19.109,19.109,19.109,19.109,154.07274375541,0
+VALU.US,D,20050728,000000,18.7217,18.8836,17.823,17.823,2547.7388346482,0
+VALU.US,D,20050729,000000,19.2153,19.2153,17.7575,18.6413,1920.3707342586,0
+VALU.US,D,20050801,000000,19.5082,19.5261,18.96,19.5261,3539.645060786,0
+VALU.US,D,20050802,000000,19.6771,19.6771,19.5261,19.531,1948.5670533772,0
+VALU.US,D,20050803,000000,19.5261,19.5261,19.5261,19.5261,3108.6441828297,0
+VALU.US,D,20050804,000000,19.6771,19.9272,19.6771,19.9272,980.82910076971,0
+VALU.US,D,20050805,000000,19.4585,19.4585,19.1706,19.2521,1601.1481213797,0
+VALU.US,D,20050810,000000,19.7276,19.7276,19.0226,19.0226,1691.7791471182,0
+VALU.US,D,20050812,000000,18.4407,18.4655,18.4407,18.4655,483.3654706052,0
+VALU.US,D,20050815,000000,18.6095,18.7594,18.6095,18.7594,957.66783863654,0
+VALU.US,D,20050816,000000,18.9482,19.1805,18.9482,19.1348,947.5977246656,0
+VALU.US,D,20050817,000000,18.7883,18.7883,18.7883,18.7883,154.07274375541,0
+VALU.US,D,20050818,000000,18.8181,18.8915,18.8181,18.8915,460.20420847203,0
+VALU.US,D,20050819,000000,18.7624,18.8836,18.7624,18.8836,641.46625994898,0
+VALU.US,D,20050823,000000,18.4477,19.0226,18.4477,19.0226,2366.4767831713,0
+VALU.US,D,20050824,000000,18.967,18.967,18.967,18.967,154.07274375541,0
+VALU.US,D,20050825,000000,18.9819,18.9819,18.9819,18.9819,154.07274375541,0
+VALU.US,D,20050826,000000,18.7833,18.8329,18.7833,18.8329,315.19456729047,0
+VALU.US,D,20050829,000000,19.0226,19.822,19.0226,19.822,2975.7186784132,0
+VALU.US,D,20050830,000000,19.3166,19.3166,19.3166,19.3166,154.07274375541,0
+VALU.US,D,20050831,000000,19.8747,19.8747,19.6771,19.8002,1248.6941323968,0
+VALU.US,D,20050901,000000,19.5032,19.5032,19.5032,19.5032,316.20157868757,0
+VALU.US,D,20050902,000000,19.6771,19.6771,19.6771,19.6771,314.18755589338,0
+VALU.US,D,20050906,000000,19.5132,19.6571,19.2649,19.6571,957.66783863654,0
+VALU.US,D,20050907,000000,19.6571,19.6571,19.6571,19.6571,154.07274375541,0
+VALU.US,D,20050908,000000,19.2709,19.2709,19.2709,19.2709,154.07274375541,0
+VALU.US,D,20050909,000000,19.2709,19.2709,19.2709,19.2709,1939.5039508033,0
+VALU.US,D,20050912,000000,19.109,19.5588,19.109,19.2521,11043.893991932,0
+VALU.US,D,20050913,000000,19.1538,19.4258,19.1538,19.4258,7987.6144017508,0
+VALU.US,D,20050914,000000,19.2024,19.4258,19.2024,19.4258,9190.9930212784,0
+VALU.US,D,20050915,000000,19.3791,19.4258,19.3791,19.4258,1601.1481213797,0
+VALU.US,D,20050916,000000,19.822,19.822,19.0485,19.5787,8884.8615565617,0
+VALU.US,D,20050919,000000,19.6503,19.6503,19.3245,19.4327,3573.8834482872,0
+VALU.US,D,20050920,000000,18.7624,18.7624,18.7624,18.7624,154.07274375541,0
+VALU.US,D,20050921,000000,19.4585,19.4585,18.9332,18.9332,493.43558457614,0
+VALU.US,D,20050922,000000,19.551,19.551,18.8329,18.8329,897.24715481089,0
+VALU.US,D,20050923,000000,19.2153,19.2153,19.1348,19.1348,315.19456729047,0
+VALU.US,D,20050926,000000,18.6026,19.3791,18.6026,19.3791,1215.4627562926,0
+VALU.US,D,20050928,000000,19.2649,19.3791,19.1021,19.1021,2952.5574162801,0
+VALU.US,D,20050929,000000,19.0941,19.3612,19.0941,19.3612,669.66257906761,0
+VALU.US,D,20050930,000000,19.2897,19.5032,19.2897,19.5032,1649.4846684402,0
+VALU.US,D,20051003,000000,19.2361,19.5172,19.2361,19.5172,557.88431399016,0
+VALU.US,D,20051004,000000,19.5588,19.5588,19.1289,19.1348,1121.8106963629,0
+VALU.US,D,20051005,000000,18.6791,18.6791,17.9402,17.9402,1303.0727478398,0
+VALU.US,D,20051006,000000,18.5221,18.9332,18.39,18.39,7427.7160649665,0
+VALU.US,D,20051007,000000,18.9988,18.9988,18.9332,18.9332,558.89132538726,0
+VALU.US,D,20051010,000000,18.9332,19.5648,18.9332,19.401,641.46625994898,0
+VALU.US,D,20051011,000000,18.9928,19.551,18.977,19.4913,3360.3970321032,0
+VALU.US,D,20051012,000000,18.9482,19.4258,18.9482,19.114,1757.2348879293,0
+VALU.US,D,20051013,000000,18.83,19.0226,18.83,19.0226,1850.8869478591,0
+VALU.US,D,20051017,000000,18.0226,18.0226,18.0226,18.0226,315.19456729047,0
+VALU.US,D,20051018,000000,18.0226,18.4655,17.9352,18.4655,1283.939531295,0
+VALU.US,D,20051024,000000,18.6095,18.6095,18.6095,18.6095,898.25416620799,0
+VALU.US,D,20051026,000000,19.2083,19.4258,18.0951,18.0951,641.46625994898,0
+VALU.US,D,20051027,000000,17.9839,18.4715,17.9402,17.9402,641.46625994898,0
+VALU.US,D,20051028,000000,18.3414,19.3791,18.3344,19.2838,2359.4277033916,0
+VALU.US,D,20051031,000000,19.4258,19.4258,19.2153,19.4258,1741.1227055758,0
+VALU.US,D,20051101,000000,18.5588,19.4258,18.5588,19.2282,2826.6809916433,0
+VALU.US,D,20051102,000000,19.5896,19.6264,19.1021,19.1021,641.46625994898,0
+VALU.US,D,20051103,000000,19.6503,19.6503,19.6503,19.6503,527.67397207734,0
+VALU.US,D,20051104,000000,19.4258,19.6771,19.1706,19.1706,1761.2629335177,0
+VALU.US,D,20051109,000000,19.6095,19.6224,19.3066,19.3066,2690.7344530356,0
+VALU.US,D,20051110,000000,19.2997,19.8985,19.2997,19.8985,2081.4925577936,0
+VALU.US,D,20051111,000000,20.0713,20.0713,20.0713,20.0713,483.3654706052,0
+VALU.US,D,20051114,000000,20.1308,21.0077,20.1308,21.0077,483.3654706052,0
+VALU.US,D,20051115,000000,20.5867,20.5867,20.5867,20.5867,488.40052759067,0
+VALU.US,D,20051117,000000,19.7158,21.4069,19.2153,19.401,2081.4925577936,0
+VALU.US,D,20051118,000000,20.3245,20.3245,19.9272,19.9272,626.36108899257,0
+VALU.US,D,20051121,000000,19.8279,19.8279,19.8279,19.8279,154.07274375541,0
+VALU.US,D,20051122,000000,20.399,20.399,19.9272,19.9272,483.3654706052,0
+VALU.US,D,20051123,000000,19.9769,19.9769,19.9769,19.9769,154.07274375541,0
+VALU.US,D,20051129,000000,19.3474,19.3474,19.3474,19.3474,154.07274375541,0
+VALU.US,D,20051130,000000,20.0763,20.0763,20.0763,20.0763,883.14899525158,0
+VALU.US,D,20051201,000000,20.1756,20.1756,19.6095,19.6095,1445.0613548301,0
+VALU.US,D,20051202,000000,19.7326,19.7326,19.7326,19.7326,659.59246509667,0
+VALU.US,D,20051205,000000,19.2083,20.399,19.2083,19.9064,1513.5381298325,0
+VALU.US,D,20051206,000000,20.2321,20.4267,20.1576,20.1646,641.46625994898,0
+VALU.US,D,20051207,000000,21.4377,21.4377,20.6691,20.8756,6103.4960777877,0
+VALU.US,D,20051208,000000,21.2241,21.4447,20.5757,21.3722,1946.553030583,0
+VALU.US,D,20051209,000000,20.4267,20.6115,20.3116,20.3116,2366.4767831713,0
+VALU.US,D,20051212,000000,19.8519,19.8519,19.8479,19.8479,1304.0797592369,0
+VALU.US,D,20051213,000000,19.2213,19.5956,19.2213,19.5956,985.86415775518,0
+VALU.US,D,20051214,000000,20.3116,20.3116,19.5956,19.5956,3385.5723170306,0
+VALU.US,D,20051215,000000,19.6016,19.8945,19.6016,19.8866,2768.2743306118,0
+VALU.US,D,20051216,000000,19.8945,19.9223,19.4039,19.4039,14348.905397194,0
+VALU.US,D,20051219,000000,20.546,20.546,19.2083,19.2083,3180.1419920233,0
+VALU.US,D,20051220,000000,19.682,19.682,19.6016,19.6016,721.02016031942,0
+VALU.US,D,20051221,000000,19.2282,19.2461,17.8409,18.0683,26369.600444307,0
+VALU.US,D,20051222,000000,18.5658,18.5658,18.0733,18.12,1305.086770634,0
+VALU.US,D,20051223,000000,18.1865,18.4288,17.8012,17.8012,7035.9886314969,0
+VALU.US,D,20051227,000000,17.5608,17.5608,16.9482,16.9988,3342.2708269555,0
+VALU.US,D,20051228,000000,16.9402,16.9908,16.9402,16.968,799.56704929276,0
+VALU.US,D,20051229,000000,16.6165,17.2054,16.6165,17.2054,3740.0403288077,0
+VALU.US,D,20051230,000000,17.5976,17.5976,17.5976,17.5976,154.07274375541,0
+VALU.US,D,20060103,000000,17.6929,17.6929,17.3484,17.3772,1285.9535540892,0
+VALU.US,D,20060104,000000,17.2799,17.2799,17.2799,17.2799,154.07274375541,0
+VALU.US,D,20060105,000000,16.9343,17.1934,16.9343,16.9482,1016.074499668,0
+VALU.US,D,20060106,000000,17.7009,17.7009,16.9859,17.4805,1147.9929926873,0
+VALU.US,D,20060109,000000,17.403,17.6234,17.403,17.4805,957.66783863654,0
+VALU.US,D,20060110,000000,17.4298,17.5152,17.4298,17.5152,608.23488384487,0
+VALU.US,D,20060111,000000,18.1676,18.1676,17.3106,17.3106,2836.7511056142,0
+VALU.US,D,20060112,000000,17.6284,17.6284,17.3106,17.3106,1804.5644235927,0
+VALU.US,D,20060113,000000,17.6363,17.6363,17.3176,17.3602,2564.8580283988,0
+VALU.US,D,20060117,000000,17.8349,17.8349,16.9343,16.9343,8105.4347352109,0
+VALU.US,D,20060118,000000,16.9343,16.9343,16.6244,16.8121,957.66783863654,0
+VALU.US,D,20060119,000000,16.7922,17.6781,16.7922,17.3106,1283.939531295,0
+VALU.US,D,20060120,000000,17.3027,17.3842,16.9482,17.3842,1916.3426886702,0
+VALU.US,D,20060123,000000,17.6781,17.6781,17.0853,17.0853,1498.4329588761,0
+VALU.US,D,20060124,000000,17.3027,17.3106,17.0385,17.1865,1941.5179735975,0
+VALU.US,D,20060125,000000,17.3106,17.3106,16.6909,16.6909,3441.9649552678,0
+VALU.US,D,20060126,000000,18.0097,18.0097,17.1051,17.3106,20974.033378677,0
+VALU.US,D,20060127,000000,17.0793,17.3027,17.0793,17.2481,2490.3391850138,0
+VALU.US,D,20060130,000000,16.968,17.6284,16.968,17.6284,1415.8580243144,0
+VALU.US,D,20060131,000000,18.0485,18.0485,17.3106,17.3106,22635.602183883,0
+VALU.US,D,20060201,000000,17.3106,17.6284,17.3027,17.4367,2791.435592745,0
+VALU.US,D,20060202,000000,16.9908,17.5608,16.9908,17.3106,4667.4978255314,0
+VALU.US,D,20060203,000000,17.7088,17.7088,17.2858,17.3553,2311.0911563311,0
+VALU.US,D,20060207,000000,17.5152,17.5152,17.2897,17.2897,3524.5398898295,0
+VALU.US,D,20060208,000000,17.7257,17.7257,17.1606,17.5668,1699.8352382949,0
+VALU.US,D,20060209,000000,17.4367,17.8737,17.4367,17.6036,3529.574946815,0
+VALU.US,D,20060210,000000,17.6036,17.6036,17.2123,17.2123,1764.283967709,0
+VALU.US,D,20060213,000000,17.1358,17.3106,17.1358,17.3106,490.41455038485,0
+VALU.US,D,20060214,000000,17.6781,17.6781,17.3374,17.3602,3507.4206960789,0
+VALU.US,D,20060215,000000,17.3722,17.3722,17.0187,17.0187,641.46625994898,0
+VALU.US,D,20060216,000000,17.4874,17.4874,17.2679,17.2679,1807.585457784,0
+VALU.US,D,20060217,000000,17.6929,17.6929,17.3106,17.3106,2406.757239055,0
+VALU.US,D,20060221,000000,17.3106,17.3106,17.0187,17.3027,1363.4934316655,0
+VALU.US,D,20060222,000000,17.3106,17.3106,17.3106,17.3106,1204.3856309246,0
+VALU.US,D,20060223,000000,17.3106,17.3106,17.3106,17.3106,483.3654706052,0
+VALU.US,D,20060224,000000,17.2481,17.2481,16.961,16.961,2760.2182394351,0
+VALU.US,D,20060227,000000,16.9343,16.9343,16.9243,16.9343,11905.895747844,0
+VALU.US,D,20060228,000000,16.9343,16.9343,16.8608,16.8608,9216.1683062057,0
+VALU.US,D,20060301,000000,16.6861,16.9343,16.5986,16.7982,16183.6801627,0
+VALU.US,D,20060302,000000,16.549,16.9105,16.549,16.5936,7646.2375381359,0
+VALU.US,D,20060303,000000,16.6165,16.8121,16.4933,16.549,8432.7134392665,0
+VALU.US,D,20060306,000000,16.9343,16.9343,16.6165,16.6165,18489.736262046,0
+VALU.US,D,20060308,000000,16.7366,16.8539,16.7366,16.8121,641.46625994898,0
+VALU.US,D,20060309,000000,16.8608,16.961,16.836,16.961,2526.5915953092,0
+VALU.US,D,20060310,000000,16.961,17.0584,16.9343,17.0584,963.70990701911,0
+VALU.US,D,20060313,000000,17.552,17.552,17.2173,17.2272,4644.3365633982,0
+VALU.US,D,20060314,000000,17.1865,17.2609,16.9343,17.0723,4401.6468166986,0
+VALU.US,D,20060315,000000,16.9243,17.0385,16.9243,17.0385,14779.906275151,0
+VALU.US,D,20060316,000000,16.9343,16.9343,16.6621,16.7297,12989.440011117,0
+VALU.US,D,20060317,000000,16.8121,16.8121,16.6552,16.6909,30770.240249609,0
+VALU.US,D,20060320,000000,16.7684,17.3176,16.6909,16.9343,48521.837157585,0
+VALU.US,D,20060321,000000,16.8866,16.9343,16.825,16.8479,24116.915949008,0
+VALU.US,D,20060322,000000,17.0723,17.1865,16.9859,17.1358,18417.231441455,0
+VALU.US,D,20060323,000000,17.1358,17.5608,17.1358,17.5608,5432.826487323,0
+VALU.US,D,20060324,000000,17.7376,17.9352,17.7376,17.9352,1306.0937820311,0
+VALU.US,D,20060327,000000,17.7376,18.2341,17.7376,18.2341,722.02717171651,0
+VALU.US,D,20060328,000000,18.3582,18.3582,18.3582,18.3582,483.3654706052,0
+VALU.US,D,20060329,000000,18.4595,18.5588,18.4595,18.5588,1213.4487334985,0
+VALU.US,D,20060330,000000,18.5588,18.5588,18.0623,18.3176,14397.241944255,0
+VALU.US,D,20060331,000000,18.551,18.551,18.1676,18.4357,5522.4505016644,0
+VALU.US,D,20060403,000000,18.5588,19.2838,18.5588,19.1576,23681.887025463,0
+VALU.US,D,20060404,000000,19.2709,19.5172,19.1805,19.1805,3895.1200839602,0
+VALU.US,D,20060405,000000,19.2153,20.0197,19.2153,19.7158,18597.486481535,0
+VALU.US,D,20060406,000000,20.3712,20.399,19.8369,19.8747,7968.4811852061,0
+VALU.US,D,20060407,000000,20.0763,20.0882,19.7496,19.7496,20716.238461021,0
+VALU.US,D,20060410,000000,20.2381,20.2381,19.7276,19.7942,6091.4119410226,0
+VALU.US,D,20060411,000000,20.122,20.1308,19.7496,19.8796,6645.2682094243,0
+VALU.US,D,20060412,000000,20.1756,20.3046,20.1756,20.2868,3117.7072854035,0
+VALU.US,D,20060413,000000,20.2868,20.7436,20.2868,20.7436,2787.4075471566,0
+VALU.US,D,20060417,000000,20.7763,20.7763,20.0067,20.0465,3693.7178045414,0
+VALU.US,D,20060418,000000,20.6522,20.7644,20.4754,20.4754,3414.7756475463,0
+VALU.US,D,20060419,000000,20.8061,20.9054,20.5142,20.8111,4405.6748622869,0
+VALU.US,D,20060420,000000,20.4377,20.546,20.3821,20.546,6863.7896825938,0
+VALU.US,D,20060421,000000,20.4267,20.5519,20.3761,20.3761,6567.7283318481,0
+VALU.US,D,20060424,000000,20.3761,20.4317,20.3761,20.4267,28094.61096753,0
+VALU.US,D,20060425,000000,20.675,20.675,20.4267,20.4267,8805.3076561913,0
+VALU.US,D,20060426,000000,20.7128,20.7763,20.399,20.4267,11200.987769878,0
+VALU.US,D,20060427,000000,20.4267,20.7813,20.389,20.4267,2171.116572135,0
+VALU.US,D,20060428,000000,20.3454,20.5519,20.3454,20.5519,6855.733591417,0
+VALU.US,D,20060501,000000,20.5519,20.824,20.3761,20.4685,10183.906258813,0
+VALU.US,D,20060502,000000,20.8309,20.8309,20.4804,20.7128,1826.7186743288,0
+VALU.US,D,20060503,000000,20.6333,20.6393,20.4267,20.4447,4795.3882729624,0
+VALU.US,D,20060504,000000,20.5519,20.5519,20.5519,20.5519,1384.6406710045,0
+VALU.US,D,20060505,000000,20.4377,20.5519,20.4377,20.5519,641.46625994898,0
+VALU.US,D,20060508,000000,20.7436,20.7763,20.6453,20.6453,1161.0841408496,0
+VALU.US,D,20060509,000000,20.4754,21.1368,20.4754,21.1298,3060.3076357691,0
+VALU.US,D,20060510,000000,21.118,21.524,21.118,21.524,8892.9176477385,0
+VALU.US,D,20060511,000000,21.5499,21.6323,21.3116,21.6125,2635.3488261954,0
+VALU.US,D,20060512,000000,21.5747,21.5747,21.0752,21.105,2818.6249004665,0
+VALU.US,D,20060515,000000,20.9272,20.9938,20.5867,20.9938,486.38650479648,0
+VALU.US,D,20060516,000000,20.8449,20.9332,20.7128,20.9332,602.19281546231,0
+VALU.US,D,20060517,000000,20.5757,21.0245,20.4267,20.9272,2548.7458460453,0
+VALU.US,D,20060518,000000,21.1298,21.1298,20.956,21.0752,1283.939531295,0
+VALU.US,D,20060519,000000,20.8309,20.8449,20.8309,20.8449,920.40841694406,0
+VALU.US,D,20060522,000000,21.1875,21.251,20.8707,20.9759,1284.9465426921,0
+VALU.US,D,20060523,000000,20.5142,20.5519,20.5142,20.5519,315.19456729047,0
+VALU.US,D,20060524,000000,19.9272,20.2252,19.9272,20.0008,6885.9439333298,0
+VALU.US,D,20060525,000000,20.0991,20.2937,19.959,20.0514,1445.0613548301,0
+VALU.US,D,20060526,000000,20.4585,20.4585,20.4585,20.4585,154.07274375541,0
+VALU.US,D,20060530,000000,20.4585,20.675,20.4585,20.6253,3868.9377876357,0
+VALU.US,D,20060531,000000,20.7813,20.8756,20.7763,20.8756,2625.2787122245,0
+VALU.US,D,20060601,000000,20.9759,21.1,20.9759,21.1,1059.3759897431,0
+VALU.US,D,20060602,000000,21.0802,21.0802,21.0802,21.0802,887.17704083995,0
+VALU.US,D,20060605,000000,20.4635,20.5757,20.4377,20.4377,3526.5539126237,0
+VALU.US,D,20060606,000000,19.9472,20.3116,19.9472,20.2381,1869.0131530068,0
+VALU.US,D,20060607,000000,20.1268,20.1268,20.0256,20.0256,483.3654706052,0
+VALU.US,D,20060608,000000,19.9938,20.4447,19.9272,20.2183,5909.1428781485,0
+VALU.US,D,20060612,000000,20.8567,20.8567,20.2183,20.252,917.38738275278,0
+VALU.US,D,20060613,000000,20.4267,20.526,20.4267,20.526,3895.1200839602,0
+VALU.US,D,20060614,000000,21.0862,21.0862,20.6989,21.0494,1779.3891386654,0
+VALU.US,D,20060615,000000,21.524,21.524,21.1825,21.1825,1283.939531295,0
+VALU.US,D,20060616,000000,21.0752,21.5042,21.0752,21.5042,23728.20954973,0
+VALU.US,D,20060619,000000,21.2569,21.544,21.2569,21.3264,2139.8992188251,0
+VALU.US,D,20060620,000000,21.392,21.7346,21.392,21.6273,1149.0000040844,0
+VALU.US,D,20060621,000000,21.7614,22.6651,21.6661,22.6651,12471.836153012,0
+VALU.US,D,20060622,000000,21.9184,22.9203,21.9184,22.9203,8731.7958242034,0
+VALU.US,D,20060623,000000,22.2858,23.2897,22.2858,22.8716,2199.3128912536,0
+VALU.US,D,20060626,000000,22.5559,23.1278,22.5559,23.0424,3380.5372600451,0
+VALU.US,D,20060627,000000,23.1606,23.1715,22.105,22.105,6635.1980954534,0
+VALU.US,D,20060628,000000,21.8508,22.0842,21.8508,22.0842,810.6441746608,0
+VALU.US,D,20060629,000000,22.5211,22.5211,21.8269,22.0187,2463.1498772923,0
+VALU.US,D,20060630,000000,22.0187,22.0187,21.2738,21.2738,14064.928183214,0
+VALU.US,D,20060703,000000,21.1566,21.1566,20.7436,20.9194,1761.2629335177,0
+VALU.US,D,20060705,000000,20.526,21.524,20.526,21.2441,5150.8632961366,0
+VALU.US,D,20060706,000000,21.5797,22.6591,20.7495,22.4159,3676.5986107908,0
+VALU.US,D,20060707,000000,22.4159,22.8299,22.0187,22.0187,1283.939531295,0
+VALU.US,D,20060710,000000,21.7246,22.0255,21.7246,22.0255,1427.9421610795,0
+VALU.US,D,20060711,000000,20.9859,20.9859,20.8369,20.8369,1616.2532923361,0
+VALU.US,D,20060712,000000,20.5202,20.5202,20.3364,20.3364,484.37248200229,0
+VALU.US,D,20060713,000000,21.1428,21.1428,20.5628,20.5628,3033.1183280476,0
+VALU.US,D,20060714,000000,20.8707,20.8707,20.2321,20.2321,2368.4908059655,0
+VALU.US,D,20060717,000000,20.2321,20.2321,19.9938,19.9938,1121.8106963629,0
+VALU.US,D,20060718,000000,19.8945,20.1576,19.8796,20.1576,1121.8106963629,0
+VALU.US,D,20060719,000000,20.9194,20.9332,20.9194,20.9332,483.3654706052,0
+VALU.US,D,20060720,000000,21.2699,21.2699,20.394,20.4199,1283.939531295,0
+VALU.US,D,20060721,000000,20.7128,20.7128,19.7326,20.1388,1329.2550441643,0
+VALU.US,D,20060724,000000,19.4467,19.7584,19.4467,19.7584,799.56704929276,0
+VALU.US,D,20060725,000000,19.7098,19.7158,19.7098,19.7158,315.19456729047,0
+VALU.US,D,20060726,000000,21.4237,21.4237,19.4258,19.5132,2344.3225324352,0
+VALU.US,D,20060727,000000,19.8677,19.8677,19.4258,19.4635,3873.9728446212,0
+VALU.US,D,20060728,000000,19.3474,20.0008,19.3474,20.0008,1944.5390077888,0
+VALU.US,D,20060731,000000,19.6771,20.2321,19.4327,20.1815,6554.6371836859,0
+VALU.US,D,20060801,000000,20.3454,20.3454,20.0465,20.2659,663.62051068505,0
+VALU.US,D,20060802,000000,19.4407,20.6989,19.4407,20.4635,6646.2752208214,0
+VALU.US,D,20060803,000000,20.9938,20.9938,20.9938,20.9938,154.07274375541,0
+VALU.US,D,20060804,000000,21.2788,21.3979,20.4635,20.6115,4622.1823126622,0
+VALU.US,D,20060807,000000,20.4754,20.4754,19.9472,20.1458,6761.0745200902,0
+VALU.US,D,20060808,000000,20.2123,20.2183,19.6711,19.9769,2449.051717733,0
+VALU.US,D,20060809,000000,19.538,19.7326,19.538,19.7326,1221.5048246752,0
+VALU.US,D,20060810,000000,19.7326,20.5202,19.7276,20.5202,3420.8177159288,0
+VALU.US,D,20060811,000000,20.1696,20.688,20.1696,20.675,799.56704929276,0
+VALU.US,D,20060814,000000,20.7952,20.9272,20.7952,20.8886,1291.9956224718,0
+VALU.US,D,20060815,000000,20.9272,20.9272,20.1756,20.4139,6085.36987264,0
+VALU.US,D,20060816,000000,20.3046,20.4635,20.2788,20.4635,11693.416343057,0
+VALU.US,D,20060817,000000,20.1815,21.0187,20.1815,21.0187,2020.0648625709,0
+VALU.US,D,20060818,000000,21.1368,21.1368,20.8449,20.9272,16624.751154627,0
+VALU.US,D,20060821,000000,21.2986,21.2986,20.9332,20.9332,912.35232576731,0
+VALU.US,D,20060822,000000,21.0017,21.3264,20.8985,21.3264,11923.014941595,0
+VALU.US,D,20060823,000000,21.6383,21.6383,21.2183,21.6383,1176.189311806,0
+VALU.US,D,20060824,000000,21.3841,21.8101,21.1706,21.672,2318.1402361107,0
+VALU.US,D,20060825,000000,21.4744,22.3374,21.4744,22.1715,1447.0753776243,0
+VALU.US,D,20060828,000000,21.9898,22.0445,21.9898,22.0445,641.46625994898,0
+VALU.US,D,20060829,000000,22.1497,22.4109,21.9481,22.4109,2823.659957452,0
+VALU.US,D,20060830,000000,22.4159,22.4367,22.2917,22.4159,3979.7090413161,0
+VALU.US,D,20060831,000000,22.7604,22.7604,22.5608,22.5608,3344.2848497497,0
+VALU.US,D,20060901,000000,22.3106,22.4427,22.3106,22.4287,925.44347392953,0
+VALU.US,D,20060905,000000,22.7863,22.7863,22.0187,22.6591,2421.8624100114,0
+VALU.US,D,20060906,000000,22.1815,22.3304,22.117,22.1298,993.92024893193,0
+VALU.US,D,20060908,000000,21.9302,21.9302,21.9302,21.9302,315.19456729047,0
+VALU.US,D,20060912,000000,22.2411,22.2411,21.9362,22.2281,641.46625994898,0
+VALU.US,D,20060913,000000,22.5559,22.8021,22.5559,22.6194,1399.7458419609,0
+VALU.US,D,20060914,000000,22.6194,23.103,22.6194,23.103,1284.9465426921,0
+VALU.US,D,20060915,000000,23.1219,23.2848,23.103,23.103,10586.710817651,0
+VALU.US,D,20060918,000000,22.7604,22.8021,22.672,22.672,799.56704929276,0
+VALU.US,D,20060919,000000,22.7912,22.967,22.6591,22.9282,4192.188446103,0
+VALU.US,D,20060920,000000,22.967,22.967,22.7674,22.9144,1611.2182353507,0
+VALU.US,D,20060921,000000,22.9144,22.967,22.9144,22.967,1138.9298901135,0
+VALU.US,D,20060922,000000,22.5559,22.9531,22.534,22.8349,2097.6047401471,0
+VALU.US,D,20060925,000000,22.967,22.9799,22.9431,22.9799,1121.8106963629,0
+VALU.US,D,20060926,000000,22.967,22.967,22.5559,22.7416,1602.1551327768,0
+VALU.US,D,20060927,000000,22.96,23.254,22.96,23.0235,3343.2778383526,0
+VALU.US,D,20060928,000000,22.8419,23.3036,22.8299,23.3036,2927.3821313527,0
+VALU.US,D,20060929,000000,23.3175,23.3234,23.2212,23.2212,2045.2401474982,0
+VALU.US,D,20061002,000000,23.0097,23.0097,22.5559,22.5559,957.66783863654,0
+VALU.US,D,20061003,000000,22.5092,22.6135,22.4159,22.6135,957.66783863654,0
+VALU.US,D,20061004,000000,21.9302,23.0852,21.9302,23.0852,3712.8510210862,0
+VALU.US,D,20061005,000000,23.1795,23.1795,22.0445,22.4109,5334.1393704077,0
+VALU.US,D,20061006,000000,22.1626,22.3682,22.1626,22.1715,1734.0736257961,0
+VALU.US,D,20061010,000000,22.5022,22.5022,21.9442,22.1715,1418.8790585057,0
+VALU.US,D,20061011,000000,22.1715,22.3374,21.9442,22.1428,2292.9649511834,0
+VALU.US,D,20061012,000000,22.2917,22.4982,22.0325,22.4982,3198.268197171,0
+VALU.US,D,20061013,000000,22.5985,22.5985,22.5857,22.5857,1761.2629335177,0
+VALU.US,D,20061016,000000,23.0672,23.0792,22.967,23.0672,2243.6213927258,0
+VALU.US,D,20061017,000000,22.7674,23.9153,22.7674,23.9153,3588.9886192436,0
+VALU.US,D,20061018,000000,23.678,23.9292,23.678,23.9292,1920.3707342586,0
+VALU.US,D,20061019,000000,23.9153,24.8776,23.9153,24.8776,5291.8448917298,0
+VALU.US,D,20061020,000000,25.103,25.5559,25.103,25.3811,3421.8247273259,0
+VALU.US,D,20061023,000000,25.1586,25.9619,25.1586,25.6144,5824.5539207926,0
+VALU.US,D,20061024,000000,24.9461,25.6194,24.9461,25.2638,6692.5977450878,0
+VALU.US,D,20061025,000000,25.2638,25.2638,24.8567,25.0027,2564.8580283988,0
+VALU.US,D,20061026,000000,27.1795,27.1795,26.0881,26.0881,25946.655657528,0
+VALU.US,D,20061027,000000,26.2321,26.68,25.9193,26.4049,4148.8869560279,0
+VALU.US,D,20061030,000000,26.4049,26.7902,26.4049,26.4674,1294.009645266,0
+VALU.US,D,20061031,000000,26.8756,26.8756,25.9064,26.6204,1821.6836173433,0
+VALU.US,D,20061101,000000,25.8378,26.5529,25.4099,25.4694,3201.2892313623,0
+VALU.US,D,20061102,000000,25.1248,25.1248,24.1248,24.3959,4924.2857317904,0
+VALU.US,D,20061103,000000,24.3622,24.3622,23.9153,24.0394,3177.1209578321,0
+VALU.US,D,20061106,000000,24.1397,24.1397,23.7485,24.0146,1121.8106963629,0
+VALU.US,D,20061107,000000,23.8876,24.6273,23.8876,24.3771,2564.8580283988,0
+VALU.US,D,20061108,000000,25.2818,25.7633,24.8954,25.4824,8811.3497245739,0
+VALU.US,D,20061109,000000,25.4824,25.9391,25.4824,25.6194,1920.3707342586,0
+VALU.US,D,20061110,000000,26.0414,26.0881,25.5925,25.7981,2005.9667030116,0
+VALU.US,D,20061113,000000,25.4277,26.0414,24.684,25.0325,7378.3725065089,0
+VALU.US,D,20061114,000000,24.6333,24.8776,24.4029,24.7167,6210.2392858797,0
+VALU.US,D,20061115,000000,24.9004,25.0514,24.4208,24.9381,6882.9228991386,0
+VALU.US,D,20061116,000000,24.6144,24.677,24.2906,24.3572,6247.4987075721,0
+VALU.US,D,20061117,000000,24.4585,24.4585,23.9411,24.1397,6771.1446340611,0
+VALU.US,D,20061120,000000,24.0146,24.5459,24.0146,24.4347,2565.8650397959,0
+VALU.US,D,20061121,000000,24.4347,25.0126,24.4347,25.0126,900.26818900218,0
+VALU.US,D,20061122,000000,25.252,25.252,24.8518,24.8518,2760.2182394351,0
+VALU.US,D,20061124,000000,24.8518,25.3026,24.8279,25.1308,3201.2892313623,0
+VALU.US,D,20061127,000000,24.9381,25.1586,24.8478,25.103,2946.5153478975,0
+VALU.US,D,20061128,000000,25.1894,27.2797,25.1665,26.9759,18891.533809486,0
+VALU.US,D,20061129,000000,27.2797,28.9599,27.1745,28.2718,20065.709098498,0
+VALU.US,D,20061130,000000,28.5021,29.2877,27.8954,29.0036,12147.578483147,0
+VALU.US,D,20061201,000000,28.4028,29.3413,28.4028,28.8288,4942.4119369381,0
+VALU.US,D,20061204,000000,28.4783,28.7465,28.1585,28.1585,6477.0973061096,0
+VALU.US,D,20061205,000000,28.5221,28.5221,27.7127,27.7127,11337.941319883,0
+VALU.US,D,20061206,000000,27.6988,27.6988,27.0265,27.3006,6445.8799527997,0
+VALU.US,D,20061207,000000,27.4624,27.4744,26.9759,27.2748,12085.143776527,0
+VALU.US,D,20061208,000000,27.6372,27.6432,27.4823,27.5041,2564.8580283988,0
+VALU.US,D,20061211,000000,27.6432,27.8954,27.097,27.3205,5765.140248364,0
+VALU.US,D,20061212,000000,27.3264,27.5985,25.7803,27.0265,16406.229681458,0
+VALU.US,D,20061213,000000,27.1248,27.5866,26.9073,26.9073,2952.5574162801,0
+VALU.US,D,20061214,000000,27.1377,27.1497,26.9143,26.9143,2404.7432162608,0
+VALU.US,D,20061215,000000,26.8488,26.8825,26.237,26.237,6199.1621605116,0
+VALU.US,D,20061218,000000,25.9064,27.3979,25.9064,26.3115,2460.128843101,0
+VALU.US,D,20061219,000000,25.7673,25.7673,25.1248,25.2132,2724.9728405368,0
+VALU.US,D,20061220,000000,24.9541,24.9541,24.3622,24.5141,20349.686312479,0
+VALU.US,D,20061221,000000,24.8716,24.8716,23.7971,23.7971,19384.969394063,0
+VALU.US,D,20061222,000000,24.0662,24.0662,23.3662,23.3662,1995.8965890406,0
+VALU.US,D,20061226,000000,23.3354,23.3463,22.5747,22.5747,6021.9281546231,0
+VALU.US,D,20061227,000000,22.683,22.8021,22.5747,22.8021,9617.9658536463,0
+VALU.US,D,20061228,000000,22.9849,22.9849,22.7495,22.7495,4772.2270108292,0
+VALU.US,D,20061229,000000,22.4367,22.7286,22.4287,22.6403,6000.7809152841,0
+VALU.US,D,20070103,000000,22.8548,22.8548,22.6243,22.7912,19912.64336614,0
+VALU.US,D,20070104,000000,22.6651,22.9957,22.6373,22.9144,4116.6625913209,0
+VALU.US,D,20070105,000000,22.7286,23.0235,22.5479,22.6591,3730.9772262338,0
+VALU.US,D,20070108,000000,22.6651,22.6651,22.5162,22.5162,2564.8580283988,0
+VALU.US,D,20070109,000000,22.4039,22.54,22.3523,22.4287,2309.0771335369,0
+VALU.US,D,20070110,000000,22.8716,23.0424,22.6373,22.9203,5892.0236843979,0
+VALU.US,D,20070111,000000,22.8686,23.1547,22.8686,23.1547,1568.9237566727,0
+VALU.US,D,20070112,000000,23.1666,23.1666,23.0017,23.0424,1106.7055254065,0
+VALU.US,D,20070116,000000,22.9144,23.1666,22.5162,22.5162,5646.3129035069,0
+VALU.US,D,20070117,000000,22.5162,22.6591,22.2163,22.4237,10375.238424261,0
+VALU.US,D,20070118,000000,22.105,22.7951,22.105,22.6651,13596.667883565,0
+VALU.US,D,20070119,000000,22.6909,22.6909,22.2212,22.3244,5071.3093957662,0
+VALU.US,D,20070122,000000,22.2281,22.7416,22.2281,22.7416,5047.1411222359,0
+VALU.US,D,20070123,000000,22.8974,23.109,22.8974,23.109,1404.7808989463,0
+VALU.US,D,20070124,000000,23.1666,23.1666,23.0097,23.1547,3070.3777497401,0
+VALU.US,D,20070125,000000,22.8498,23.1418,22.8498,22.9144,3980.7160527132,0
+VALU.US,D,20070126,000000,23.2778,23.4982,22.9144,23.0494,3147.9176273163,0
+VALU.US,D,20070129,000000,23.8577,23.8577,23.6363,23.6363,3685.6617133646,0
+VALU.US,D,20070130,000000,23.6363,24.0742,23.6224,23.822,1283.939531295,0
+VALU.US,D,20070131,000000,23.8349,23.8349,23.2738,23.5161,3360.3970321032,0
+VALU.US,D,20070201,000000,23.9153,23.9153,23.528,23.7971,8130.6100201382,0
+VALU.US,D,20070202,000000,24.0394,24.0394,23.678,23.8141,1849.879936462,0
+VALU.US,D,20070205,000000,23.8031,23.8408,23.5409,23.8408,2262.7546092706,0
+VALU.US,D,20070206,000000,23.9411,23.9411,23.5657,23.5657,957.66783863654,0
+VALU.US,D,20070207,000000,23.6085,23.9223,23.6085,23.9223,315.19456729047,0
+VALU.US,D,20070208,000000,23.6601,23.9094,23.3175,23.3175,5772.1893281437,0
+VALU.US,D,20070209,000000,23.0365,23.103,22.5807,22.7366,3570.8624140959,0
+VALU.US,D,20070212,000000,23.0792,23.097,23.0285,23.097,1480.3067537284,0
+VALU.US,D,20070214,000000,22.7743,22.8419,22.6591,22.6591,3129.7914221686,0
+VALU.US,D,20070215,000000,22.4476,22.6651,22.4367,22.5608,1985.8264750697,0
+VALU.US,D,20070216,000000,22.5608,22.8637,22.2163,22.7286,2599.0964159,0
+VALU.US,D,20070220,000000,23.2212,23.2897,23.0563,23.1278,1985.8264750697,0
+VALU.US,D,20070221,000000,23.0672,23.2848,23.0672,23.2848,957.66783863654,0
+VALU.US,D,20070222,000000,23.2212,23.4149,23.2212,23.3919,1768.3120132973,0
+VALU.US,D,20070223,000000,23.3721,23.4149,23.2659,23.3234,3351.3339295294,0
+VALU.US,D,20070226,000000,23.4149,23.668,23.3989,23.3989,3667.5355082169,0
+VALU.US,D,20070227,000000,23.5539,23.6472,23.0792,23.115,5848.7221943229,0
+VALU.US,D,20070228,000000,22.683,22.9799,22.1735,22.1735,4882.9982645096,0
+VALU.US,D,20070301,000000,21.8984,23.0563,21.7932,22.534,39392.27183153,0
+VALU.US,D,20070302,000000,22.5747,23.254,22.5747,23.254,4617.1472556767,0
+VALU.US,D,20070305,000000,22.7098,22.7098,22.4237,22.672,4662.4627685459,0
+VALU.US,D,20070306,000000,23.0365,23.0563,22.5678,22.9491,6303.8913458094,0
+VALU.US,D,20070307,000000,22.8548,23.8091,22.8548,23.3354,5549.6398093859,0
+VALU.US,D,20070308,000000,23.2778,23.3919,22.9898,23.2659,1374.5705570335,0
+VALU.US,D,20070309,000000,23.5955,23.5955,22.9144,23.2083,4016.9684630086,0
+VALU.US,D,20070312,000000,22.8419,23.5697,22.8419,23.5697,2081.4925577936,0
+VALU.US,D,20070313,000000,23.3721,23.3721,22.7674,22.7803,6282.7441064704,0
+VALU.US,D,20070314,000000,22.9144,22.9799,22.6651,22.7168,6763.0885428844,0
+VALU.US,D,20070315,000000,22.8548,22.9898,22.7604,22.9898,9943.2305349077,0
+VALU.US,D,20070316,000000,22.9849,23.0732,22.8498,22.9491,12486.941323968,0
+VALU.US,D,20070319,000000,23.0235,23.3036,22.8229,22.8229,3107.6371714326,0
+VALU.US,D,20070320,000000,22.672,23.0167,22.6323,22.6452,3848.7975596939,0
+VALU.US,D,20070321,000000,22.6452,22.8349,22.6452,22.7038,1601.1481213797,0
+VALU.US,D,20070322,000000,22.7038,22.9799,22.672,22.8141,17118.186739203,0
+VALU.US,D,20070323,000000,22.7495,22.9282,22.5678,22.9282,6580.8194800103,0
+VALU.US,D,20070326,000000,23.0911,23.9153,23.0911,23.9153,7352.1902101844,0
+VALU.US,D,20070327,000000,24.0146,24.3513,24.0146,24.107,3822.6152633694,0
+VALU.US,D,20070328,000000,24.2599,24.3513,24.0394,24.092,14836.298913388,0
+VALU.US,D,20070329,000000,24.3374,24.3691,23.7911,24.0524,2657.5030769315,0
+VALU.US,D,20070330,000000,23.8766,23.8766,23.524,23.8141,4456.0254321416,0
+VALU.US,D,20070402,000000,23.7138,23.8696,23.7138,23.8696,759.28659340899,0
+VALU.US,D,20070403,000000,24.0275,24.4099,23.7723,23.8468,1999.924634629,0
+VALU.US,D,20070404,000000,23.7018,23.8647,23.2738,23.2738,13603.716963345,0
+VALU.US,D,20070405,000000,23.097,23.097,22.9104,22.9104,1449.0894004185,0
+VALU.US,D,20070409,000000,22.9144,22.9144,22.5211,22.5211,14784.941332136,0
+VALU.US,D,20070410,000000,23.0285,23.0285,22.6452,22.6452,1652.5057026315,0
+VALU.US,D,20070411,000000,22.8925,23.0365,22.534,22.7604,2964.6415530452,0
+VALU.US,D,20070412,000000,22.5608,22.5608,22.3841,22.5162,2927.3821313527,0
+VALU.US,D,20070413,000000,22.6194,22.6194,22.5747,22.5747,850.92463054456,0
+VALU.US,D,20070416,000000,22.6194,22.6651,22.39,22.39,8027.8948576346,0
+VALU.US,D,20070417,000000,22.54,22.54,22.3969,22.4159,3361.4040435003,0
+VALU.US,D,20070418,000000,22.5807,22.5807,22.3771,22.4159,9594.8045915131,0
+VALU.US,D,20070419,000000,22.8419,22.8419,22.39,22.4159,4882.9982645096,0
+VALU.US,D,20070420,000000,22.683,23.1418,22.6194,22.9957,10595.773920224,0
+VALU.US,D,20070423,000000,23.2897,23.9649,23.2897,23.9649,3736.0122832193,0
+VALU.US,D,20070424,000000,23.9223,24.814,23.9223,24.4585,10596.780931622,0
+VALU.US,D,20070425,000000,24.6065,24.9064,24.4516,24.4844,7497.199851366,0
+VALU.US,D,20070426,000000,24.4585,24.7088,24.3155,24.4347,6252.5337645576,0
+VALU.US,D,20070427,000000,24.2043,24.5092,24.0146,24.0146,4671.5258711198,0
+VALU.US,D,20070430,000000,23.4982,24.0027,23.4982,23.5042,5255.5924814344,0
+VALU.US,D,20070501,000000,23.4456,23.4456,22.6194,22.6194,7148.7739079714,0
+VALU.US,D,20070502,000000,22.7803,23.5657,22.6909,23.2966,4429.8431358172,0
+VALU.US,D,20070503,000000,23.6403,24.4148,23.3036,24.242,7093.3882811312,0
+VALU.US,D,20070504,000000,24.6879,25.3086,24.6879,25.252,7776.1420083611,0
+VALU.US,D,20070507,000000,25.4099,25.7803,25.2818,25.531,6720.7940642064,0
+VALU.US,D,20070508,000000,25.4168,25.4168,24.8776,24.9859,3047.2164876069,0
+VALU.US,D,20070509,000000,25.0325,25.3304,25.0325,25.3304,901.27520039927,0
+VALU.US,D,20070510,000000,25.4099,26.7107,25.1109,25.1845,14664.099964485,0
+VALU.US,D,20070511,000000,25.6015,25.7375,25.3681,25.6263,4191.1814347059,0
+VALU.US,D,20070514,000000,25.4456,25.9193,25.103,25.2758,4933.3488343643,0
+VALU.US,D,20070515,000000,24.9461,25.3681,22.7416,23.249,18634.745903227,0
+VALU.US,D,20070516,000000,23.249,23.249,22.7366,22.8548,3128.7844107715,0
+VALU.US,D,20070517,000000,22.6452,23.1497,22.6452,23.0494,7513.3120337195,0
+VALU.US,D,20070518,000000,23.1715,23.524,22.9144,23.2609,6878.8948535502,0
+VALU.US,D,20070521,000000,23.2341,23.254,22.8141,22.8229,7159.8510333395,0
+VALU.US,D,20070522,000000,22.9144,22.9362,22.6591,22.7366,10904.926419132,0
+VALU.US,D,20070523,000000,23.097,23.097,22.7743,22.7743,6968.5188678916,0
+VALU.US,D,20070524,000000,22.9282,22.9282,22.105,22.255,13081.078048253,0
+VALU.US,D,20070525,000000,22.255,22.2679,21.5747,22.1875,26089.651275916,0
+VALU.US,D,20070529,000000,22.5092,22.5092,21.8269,21.8269,12600.733611839,0
+VALU.US,D,20070530,000000,21.7475,21.9242,21.3622,21.4744,14486.865958596,0
+VALU.US,D,20070531,000000,22.0702,22.0702,21.4814,21.7246,5428.7984417346,0
+VALU.US,D,20070601,000000,22.2351,22.2351,21.9094,21.9242,10046.952708808,0
+VALU.US,D,20070604,000000,22.3374,22.3374,21.7833,21.9094,11095.251573184,0
+VALU.US,D,20070605,000000,22.0702,22.0702,20.9799,21.392,11362.109593413,0
+VALU.US,D,20070606,000000,21.4913,21.5558,20.9859,20.9859,7509.2839881311,0
+VALU.US,D,20070607,000000,21.524,21.524,20.3245,20.394,40193.852903616,0
+VALU.US,D,20070608,000000,20.394,20.394,20.1875,20.3166,10679.355866184,0
+VALU.US,D,20070611,000000,20.3454,20.7495,20.3454,20.675,16296.465439175,0
+VALU.US,D,20070612,000000,20.7058,21.5558,20.6989,21.3394,8522.3374536078,0
+VALU.US,D,20070613,000000,21.4854,21.5082,20.9759,21.3334,9730.7511301208,0
+VALU.US,D,20070614,000000,21.2043,21.4237,21.0305,21.2113,4795.3882729624,0
+VALU.US,D,20070615,000000,21.6045,21.7932,21.4377,21.4377,15480.786207528,0
+VALU.US,D,20070618,000000,21.8707,22.3106,21.5708,21.9242,8707.6275506732,0
+VALU.US,D,20070619,000000,21.9849,22.54,21.9849,22.4942,9722.6950389441,0
+VALU.US,D,20070620,000000,22.7743,23.4079,22.4237,22.9362,12121.396186822,0
+VALU.US,D,20070621,000000,23.1983,23.3662,22.7416,23.3662,9707.5898679877,0
+VALU.US,D,20070622,000000,23.5409,23.5409,22.7604,22.7604,64742.776741977,0
+VALU.US,D,20070625,000000,23.7485,26.2132,23.249,24.8061,75118.015166239,0
+VALU.US,D,20070626,000000,23.4922,25.0702,23.4922,24.7207,17080.927317511,0
+VALU.US,D,20070627,000000,24.4099,24.526,23.4456,24.4347,11154.665245612,0
+VALU.US,D,20070628,000000,24.4784,24.4844,23.1547,23.1983,14002.493476595,0
+VALU.US,D,20070629,000000,23.3354,23.3354,21.8349,21.8707,17996.30067747,0
+VALU.US,D,20070702,000000,22.2043,22.2043,21.2699,21.392,30358.372588198,0
+VALU.US,D,20070703,000000,21.8051,22.8548,21.4447,22.0445,7319.9658454774,0
+VALU.US,D,20070705,000000,22.0445,22.6065,22.0445,22.4287,6876.880830756,0
+VALU.US,D,20070706,000000,22.2917,22.9144,22.2917,22.6065,12045.87033204,0
+VALU.US,D,20070709,000000,22.7555,22.9144,22.6243,22.8229,9781.1016999755,0
+VALU.US,D,20070710,000000,22.7912,22.9799,22.7674,22.7951,15869.492606807,0
+VALU.US,D,20070711,000000,22.96,23.4149,22.7912,23.1666,11902.874713653,0
+VALU.US,D,20070712,000000,23.1715,23.2897,22.8686,23.1666,9689.46366284,0
+VALU.US,D,20070713,000000,22.8796,23.0424,22.8141,23.0424,7471.0175550415,0
+VALU.US,D,20070716,000000,22.9144,22.9431,22.8419,22.9144,6245.484684778,0
+VALU.US,D,20070717,000000,23.2411,23.2897,22.9282,23.0623,6882.9228991386,0
+VALU.US,D,20070718,000000,23.2738,23.4149,23.1983,23.4149,5753.0561115989,0
+VALU.US,D,20070719,000000,23.2083,23.6085,23.1904,23.4317,15547.248959736,0
+VALU.US,D,20070720,000000,23.4149,26.1585,23.3413,25.4952,70792.901215719,0
+VALU.US,D,20070723,000000,26.0305,27.3979,25.663,26.9579,88586.792602373,0
+VALU.US,D,20070724,000000,27.3979,27.3979,25.1308,25.7882,38245.285850239,0
+VALU.US,D,20070725,000000,26.2232,27.8636,26.2232,26.8488,37868.663587726,0
+VALU.US,D,20070726,000000,27.4039,27.7971,26.0047,27.0901,26389.740672249,0
+VALU.US,D,20070727,000000,27.8954,27.8954,25.5201,26.094,16849.314696179,0
+VALU.US,D,20070730,000000,27.3979,27.3979,25.5925,26.0047,19273.191128985,0
+VALU.US,D,20070731,000000,26.0047,27.3006,26.0047,27.1447,14163.61530013,0
+VALU.US,D,20070801,000000,27.8954,27.8954,26.5886,26.9381,17186.663514206,0
+VALU.US,D,20070802,000000,26.6562,27.7127,26.1367,26.1367,13330.816874733,0
+VALU.US,D,20070803,000000,26.8756,26.8756,25.4168,25.5707,20274.160457697,0
+VALU.US,D,20070806,000000,27.39,27.39,25.4099,25.6462,22942.740659996,0
+VALU.US,D,20070807,000000,26.3115,26.3115,25.1517,25.389,35507.22186154,0
+VALU.US,D,20070808,000000,26.0374,26.1367,25.389,26.1318,18601.514527123,0
+VALU.US,D,20070809,000000,26.5607,26.7991,25.2638,26.0881,16323.654746896,0
+VALU.US,D,20070810,000000,26.1437,26.1517,25.3681,25.6343,17884.522412392,0
+VALU.US,D,20070813,000000,26.6313,26.6313,25.5925,25.7565,9457.8510415083,0
+VALU.US,D,20070814,000000,26.2688,26.2688,25.2589,25.2589,4843.7248200229,0
+VALU.US,D,20070815,000000,25.6194,25.8568,24.9541,25.2132,10125.499597782,0
+VALU.US,D,20070816,000000,25.3145,26.5052,25.0255,26.5052,18631.724869036,0
+VALU.US,D,20070817,000000,26.8488,26.8488,24.8806,25.4893,18740.482099922,0
+VALU.US,D,20070820,000000,25.9064,25.9064,23.8647,24.5598,17389.072805022,0
+VALU.US,D,20070821,000000,24.9859,24.9859,23.7723,24.2113,11015.697672813,0
+VALU.US,D,20070822,000000,24.5747,24.5747,23.7673,23.7971,11686.367263278,0
+VALU.US,D,20070823,000000,23.7971,24.5598,23.668,24.2351,20384.931711377,0
+VALU.US,D,20070824,000000,24.4099,24.8349,24.2192,24.3771,8776.1043256756,0
+VALU.US,D,20070827,000000,24.7485,24.8954,24.389,24.8061,19962.993935995,0
+VALU.US,D,20070828,000000,24.9859,25.0027,23.9342,24.1397,27390.710000961,0
+VALU.US,D,20070829,000000,24.7823,24.8636,23.672,24.3274,25689.867751269,0
+VALU.US,D,20070830,000000,24.4516,24.8279,24.102,24.3374,12640.007056325,0
+VALU.US,D,20070831,000000,24.8061,25.819,24.0742,24.3324,21088.832677945,0
+VALU.US,D,20070904,000000,24.6144,24.6144,23.524,23.9907,14114.271741671,0
+VALU.US,D,20070905,000000,23.672,23.9411,23.3602,23.3602,9861.6626117431,0
+VALU.US,D,20070906,000000,23.2659,23.524,23.2659,23.524,5061.2392817952,0
+VALU.US,D,20070907,000000,23.684,23.684,23.0167,23.3662,6763.0885428844,0
+VALU.US,D,20070910,000000,23.3175,23.6472,23.103,23.4456,10905.93343053,0
+VALU.US,D,20070911,000000,23.0852,23.9411,23.0852,23.3989,6407.6135197101,0
+VALU.US,D,20070912,000000,23.6085,23.6085,23.0792,23.3662,7407.5758370246,0
+VALU.US,D,20070913,000000,23.3662,23.5697,22.8686,23.5697,12767.897503757,0
+VALU.US,D,20070914,000000,23.5697,24.0146,23.2291,23.8141,9813.3260646826,0
+VALU.US,D,20070917,000000,24.4714,24.4714,23.103,23.5767,6406.606508313,0
+VALU.US,D,20070918,000000,24.4585,24.9064,23.5042,24.8885,8088.3155414603,0
+VALU.US,D,20070919,000000,24.9203,25.8061,24.4029,24.8954,12667.196364047,0
+VALU.US,D,20070920,000000,24.6472,24.9064,24.6472,24.9064,4964.5661876742,0
+VALU.US,D,20070921,000000,25.0087,25.0087,24.1645,24.7604,15572.424244664,0
+VALU.US,D,20070924,000000,24.7088,24.9064,24.2192,24.5687,3196.2541743769,0
+VALU.US,D,20070925,000000,24.7018,24.7018,23.7971,24.0662,10547.437373164,0
+VALU.US,D,20070926,000000,23.9649,24.0097,23.9153,23.9153,1973.7423383045,0
+VALU.US,D,20070927,000000,23.4149,24.535,23.3463,24.3841,14440.54343433,0
+VALU.US,D,20070928,000000,24.6591,24.6591,23.9223,24.5459,9311.8343889297,0
+VALU.US,D,20071001,000000,24.5827,24.9004,23.672,24.7823,10670.292763609,0
+VALU.US,D,20071002,000000,24.8954,24.8954,24.4148,24.8349,4374.457508977,0
+VALU.US,D,20071003,000000,24.4585,24.6591,24.092,24.5409,13348.94307988,0
+VALU.US,D,20071004,000000,24.7207,24.8776,24.5747,24.7336,6085.36987264,0
+VALU.US,D,20071005,000000,24.8776,24.9004,24.6472,24.7823,4180.1043093378,0
+VALU.US,D,20071008,000000,24.663,24.9262,24.663,24.9262,8153.7712822714,0
+VALU.US,D,20071009,000000,24.6591,24.9064,24.6591,24.7693,7123.5986230441,0
+VALU.US,D,20071010,000000,24.6333,24.9541,24.4099,24.8806,9537.4049418788,0
+VALU.US,D,20071011,000000,24.7823,26.2748,24.7018,24.9799,9352.1148448134,0
+VALU.US,D,20071012,000000,24.9004,24.9004,24.9004,24.9004,315.19456729047,0
+VALU.US,D,20071015,000000,24.9859,25.3026,23.9649,24.092,8285.6897752907,0
+VALU.US,D,20071016,000000,24.2142,24.2142,23.4397,23.7545,5124.6809998122,0
+VALU.US,D,20071017,000000,24.3274,24.3274,23.5409,23.822,7763.0508601989,0
+VALU.US,D,20071018,000000,23.822,23.822,23.4317,23.5409,3363.4180662945,0
+VALU.US,D,20071019,000000,23.6403,23.7018,22.9203,23.0852,6002.7949380783,0
+VALU.US,D,20071022,000000,23.4655,24.0146,22.8796,23.103,7658.3216749011,0
+VALU.US,D,20071023,000000,23.5697,23.5697,22.9362,23.2023,2565.8650397959,0
+VALU.US,D,20071024,000000,23.0017,23.254,22.6591,22.6591,4564.7826630278,0
+VALU.US,D,20071025,000000,22.7674,23.2966,22.6403,23.1715,31668.494415817,0
+VALU.US,D,20071026,000000,23.4079,23.6363,22.672,23.0563,6855.733591417,0
+VALU.US,D,20071029,000000,23.4864,23.6958,22.5608,22.7168,9945.2445577019,0
+VALU.US,D,20071030,000000,22.4942,23.4794,22.117,22.1368,11070.076288256,0
+VALU.US,D,20071031,000000,21.8984,22.3374,21.7763,21.7763,7345.1411304048,0
+VALU.US,D,20071101,000000,21.672,21.8925,20.4267,20.5698,14775.878229562,0
+VALU.US,D,20071102,000000,20.675,21.251,20.675,21.0245,13252.269985759,0
+VALU.US,D,20071105,000000,20.526,21.1566,20.4267,20.8061,36836.476905704,0
+VALU.US,D,20071106,000000,21.1368,21.1368,20.4267,20.8061,7165.893101722,0
+VALU.US,D,20071107,000000,20.2183,20.9054,19.9769,19.9809,14051.837035052,0
+VALU.US,D,20071108,000000,19.9809,20.9054,19.6373,20.9054,11395.340969517,0
+VALU.US,D,20071109,000000,20.3116,21.6045,19.5032,21.4069,4239.5179817664,0
+VALU.US,D,20071112,000000,21.1875,22.534,21.1875,21.5082,4338.2050986816,0
+VALU.US,D,20071113,000000,21.6492,22.2679,21.6273,22.2679,4759.135862667,0
+VALU.US,D,20071114,000000,21.7346,22.3106,21.3553,21.967,4261.6722325025,0
+VALU.US,D,20071115,000000,22.5022,22.528,21.7873,22.2212,5288.8238575385,0
+VALU.US,D,20071116,000000,22.1875,22.1875,21.4814,21.8201,4281.8124604444,0
+VALU.US,D,20071119,000000,21.4635,21.5747,21.3979,21.5747,3522.5258670354,0
+VALU.US,D,20071120,000000,20.54,21.3979,19.6771,21.1298,6907.0911726688,0
+VALU.US,D,20071121,000000,20.3116,20.6691,20.0008,20.3116,5157.9123759163,0
+VALU.US,D,20071123,000000,21.3622,21.3622,20.533,20.533,483.3654706052,0
+VALU.US,D,20071126,000000,20.4317,20.4317,20.0573,20.0941,2564.8580283988,0
+VALU.US,D,20071127,000000,19.7883,20.3116,19.7883,19.9342,8203.114840729,0
+VALU.US,D,20071128,000000,19.8279,20.6453,19.6899,20.6453,6958.4487539206,0
+VALU.US,D,20071129,000000,19.959,20.8985,19.9342,19.9342,5609.0534818145,0
+VALU.US,D,20071130,000000,20.6601,20.9124,19.8577,20.6065,11980.414591229,0
+VALU.US,D,20071203,000000,19.9938,20.2013,19.9272,19.9769,5780.2454193205,0
+VALU.US,D,20071204,000000,19.9769,20.0256,19.7754,20.0256,6819.4811811216,0
+VALU.US,D,20071205,000000,19.5956,20.1934,19.5956,20.0197,4735.9746005338,0
+VALU.US,D,20071206,000000,19.6453,20.8061,19.6453,20.6989,19616.582015394,0
+VALU.US,D,20071207,000000,20.3364,20.6621,20.2381,20.4199,2576.9421651639,0
+VALU.US,D,20071210,000000,20.7952,22.4159,20.7952,22.3731,25702.958899431,0
+VALU.US,D,20071211,000000,21.9442,22.4159,21.5558,21.8131,3748.0964199845,0
+VALU.US,D,20071212,000000,21.7198,22.3731,21.7198,22.1993,2566.872051193,0
+VALU.US,D,20071213,000000,22.117,22.117,21.0187,21.2043,3201.2892313623,0
+VALU.US,D,20071214,000000,21.118,21.8051,20.8061,21.0494,4014.9544402144,0
+VALU.US,D,20071217,000000,20.8011,20.8011,19.8985,19.8985,14578.503995732,0
+VALU.US,D,20071218,000000,20.2013,20.8518,20.1756,20.1756,4472.1376144951,0
+VALU.US,D,20071219,000000,20.1934,20.6065,20.1388,20.1815,3850.8115824881,0
+VALU.US,D,20071220,000000,20.6393,20.6393,20.0713,20.114,2180.1796747088,0
+VALU.US,D,20071221,000000,20.5628,21.105,20.3304,20.6393,17863.375173053,0
+VALU.US,D,20071224,000000,21.0494,21.2311,20.2729,20.9799,2050.2752044837,0
+VALU.US,D,20071226,000000,21.3682,21.4179,20.824,21.1706,7427.7160649665,0
+VALU.US,D,20071227,000000,20.5757,20.6601,20.399,20.5807,3355.3619751177,0
+VALU.US,D,20071228,000000,20.9799,20.9799,19.9809,20.0137,14939.014075892,0
+VALU.US,D,20071231,000000,19.6155,20.2868,19.6155,20.2868,3871.958821827,0
+VALU.US,D,20080102,000000,19.9769,20.1756,19.8519,19.8519,3560.7923001249,0
+VALU.US,D,20080103,000000,19.5588,20.2013,19.5588,20.0514,2566.872051193,0
+VALU.US,D,20080104,000000,19.6503,20.0395,19.6503,19.8279,3368.45312328,0
+VALU.US,D,20080107,000000,19.7584,20.526,19.7584,19.9272,7913.0955583659,0
+VALU.US,D,20080108,000000,19.8519,20.6253,18.973,19.1468,13817.203379529,0
+VALU.US,D,20080109,000000,19.2709,19.8945,18.5588,18.5588,9323.9185256948,0
+VALU.US,D,20080110,000000,17.7784,18.6671,17.0921,18.3096,21122.06405405,0
+VALU.US,D,20080111,000000,17.7724,18.3831,17.7724,17.9352,20250.999195563,0
+VALU.US,D,20080114,000000,17.7575,18.2848,17.4923,17.8925,6021.9281546231,0
+VALU.US,D,20080115,000000,18.2401,18.8836,17.8787,18.8836,4730.9395435483,0
+VALU.US,D,20080116,000000,18.96,19.5718,18.9332,18.9332,4762.1568968583,0
+VALU.US,D,20080117,000000,17.4497,18.9988,17.4497,18.9988,12112.333084249,0
+VALU.US,D,20080118,000000,18.7962,19.2282,18.7962,18.8836,10265.474181978,0
+VALU.US,D,20080122,000000,15.4953,18.9819,15.4953,18.9332,14581.525029923,0
+VALU.US,D,20080123,000000,18.682,19.5648,18.682,19.5648,3370.4671460741,0
+VALU.US,D,20080124,000000,19.4327,20.0395,19.4327,19.6264,1849.879936462,0
+VALU.US,D,20080125,000000,19.9272,19.9272,19.6264,19.7276,7358.232278567,0
+VALU.US,D,20080128,000000,19.5032,19.7644,19.4258,19.7644,3461.0981718126,0
+VALU.US,D,20080129,000000,19.6264,20.6185,19.0723,19.0723,6270.6599697053,0
+VALU.US,D,20080130,000000,19.4258,20.2828,18.9332,19.2997,9232.2804885592,0
+VALU.US,D,20080131,000000,19.4834,19.8519,19.4258,19.5032,6882.9228991386,0
+VALU.US,D,20080201,000000,19.8519,19.8577,19.1021,19.8519,6215.2743428651,0
+VALU.US,D,20080204,000000,19.8577,20.7564,19.121,19.1576,6811.4250899449,0
+VALU.US,D,20080205,000000,19.4258,20.1388,18.5658,19.4258,10883.779179794,0
+VALU.US,D,20080206,000000,18.977,19.8796,18.977,19.8796,483.3654706052,0
+VALU.US,D,20080207,000000,19.5172,20.4267,19.1468,20.0514,42115.230649271,0
+VALU.US,D,20080208,000000,20.0514,20.6065,20.0514,20.4754,3025.0622368708,0
+VALU.US,D,20080211,000000,21.1298,21.1298,20.0256,20.5628,3912.2392777108,0
+VALU.US,D,20080212,000000,20.5757,20.5757,20.1388,20.1388,2112.7099111035,0
+VALU.US,D,20080213,000000,20.9332,21.4913,20.4199,21.1636,13574.513632829,0
+VALU.US,D,20080214,000000,21.5708,22.1815,21.114,21.2113,8811.3497245739,0
+VALU.US,D,20080215,000000,21.0017,21.8051,20.7495,20.9332,13706.432125849,0
+VALU.US,D,20080219,000000,22.2858,22.2858,20.9422,21.4129,7056.1288594388,0
+VALU.US,D,20080220,000000,21.2629,21.8131,21.1875,21.3622,3255.6678468054,0
+VALU.US,D,20080221,000000,21.6273,21.7704,21.2371,21.672,4805.4583869333,0
+VALU.US,D,20080222,000000,21.1825,21.4237,21.1825,21.4237,830.78440260268,0
+VALU.US,D,20080225,000000,21.0703,21.7833,20.5698,21.1875,2362.4487375829,0
+VALU.US,D,20080226,000000,21.4237,21.6591,21.2441,21.6591,1537.7064033628,0
+VALU.US,D,20080227,000000,20.8816,21.6661,20.8816,21.4237,1620.2813379245,0
+VALU.US,D,20080228,000000,21.4237,21.9184,21.4237,21.4237,6550.6091380975,0
+VALU.US,D,20080229,000000,21.4237,21.4237,20.675,21.1428,7968.4811852061,0
+VALU.US,D,20080303,000000,20.8111,20.9194,20.1875,20.3245,8066.1612907242,0
+VALU.US,D,20080304,000000,20.0514,20.4993,19.8519,20.3006,2261.7475978735,0
+VALU.US,D,20080305,000000,20.1388,21.9094,20.1388,20.5807,3047.2164876069,0
+VALU.US,D,20080306,000000,20.2788,20.2788,20.0514,20.0514,975.79404378424,0
+VALU.US,D,20080307,000000,20.0514,20.9054,19.9223,19.9223,2645.4189401663,0
+VALU.US,D,20080310,000000,20.3116,20.5757,19.1646,19.9272,8747.9080065569,0
+VALU.US,D,20080311,000000,19.9272,20.8171,19.6899,20.8171,3978.702029919,0
+VALU.US,D,20080312,000000,20.0941,20.4635,20.0763,20.389,3400.677487987,0
+VALU.US,D,20080313,000000,19.6503,21.0435,19.6503,21.0435,3199.2752085681,0
+VALU.US,D,20080314,000000,20.0197,20.9272,19.9938,20.0256,1902.2445291109,0
+VALU.US,D,20080317,000000,19.5261,21.3682,18.8032,19.4527,7212.2156259883,0
+VALU.US,D,20080318,000000,21.3841,21.3841,20.3116,21.3503,6212.2533086739,0
+VALU.US,D,20080319,000000,21.4237,21.7475,21.1298,21.1298,11589.694169156,0
+VALU.US,D,20080320,000000,22.0187,22.2163,20.3046,21.539,24091.740664081,0
+VALU.US,D,20080324,000000,20.971,22.255,20.971,21.7763,5147.8422619453,0
+VALU.US,D,20080325,000000,21.8131,23.0852,20.675,23.0563,10833.428609939,0
+VALU.US,D,20080326,000000,22.7217,23.3989,22.3841,23.0494,5296.8799487153,0
+VALU.US,D,20080327,000000,23.3989,23.3989,22.7803,23.1666,4644.3365633982,0
+VALU.US,D,20080328,000000,22.9282,23.5161,20.54,22.5211,1621.2883493216,0
+VALU.US,D,20080331,000000,22.1715,22.9034,21.8349,22.8686,3066.3497041517,0
+VALU.US,D,20080401,000000,22.9144,23.3721,22.5678,23.3721,1115.7686279803,0
+VALU.US,D,20080402,000000,23.1338,23.1338,22.1238,22.6194,853.94566473584,0
+VALU.US,D,20080403,000000,23.3413,23.3413,22.8686,23.0017,2917.3120173818,0
+VALU.US,D,20080404,000000,23.4029,23.4029,22.4476,22.8419,5129.7160567976,0
+VALU.US,D,20080407,000000,21.9898,22.8021,21.4972,22.6135,5267.6766181995,0
+VALU.US,D,20080408,000000,22.1715,22.2043,21.1825,21.9362,3171.0788894495,0
+VALU.US,D,20080409,000000,22.1944,22.1944,20.7495,21.524,2828.6950144375,0
+VALU.US,D,20080410,000000,21.5162,21.53,21.0494,21.4972,2243.6213927258,0
+VALU.US,D,20080411,000000,20.964,21.0752,20.8061,20.8061,1018.0885224622,0
+VALU.US,D,20080414,000000,20.7564,21.4237,20.675,20.675,3693.7178045414,0
+VALU.US,D,20080415,000000,20.675,21.0633,20.675,21.0633,1920.3707342586,0
+VALU.US,D,20080416,000000,21.3722,22.3969,21.3722,22.117,5805.4207042478,0
+VALU.US,D,20080417,000000,22.0752,22.117,21.0494,21.0494,1166.119197835,0
+VALU.US,D,20080418,000000,21.524,23.1547,21.524,22.5162,4010.926394626,0
+VALU.US,D,20080421,000000,21.9044,22.2411,21.7198,21.7475,3421.8247273259,0
+VALU.US,D,20080422,000000,21.7475,21.8766,20.824,20.9799,7453.8983612909,0
+VALU.US,D,20080423,000000,21.0862,21.8131,20.9859,21.1368,4807.4724097275,0
+VALU.US,D,20080424,000000,21.392,21.392,20.7564,21.0752,7861.7379771141,0
+VALU.US,D,20080425,000000,20.956,21.5747,20.956,21.5042,3132.8124563599,0
+VALU.US,D,20080428,000000,21.4069,21.53,21.0752,21.53,1804.5644235927,0
+VALU.US,D,20080429,000000,21.7932,22.3969,21.0633,21.7475,4319.0718821368,0
+VALU.US,D,20080430,000000,21.8707,22.4942,21.672,22.2986,6978.5889818625,0
+VALU.US,D,20080501,000000,22.1428,22.9203,21.9362,22.2858,4930.327800173,0
+VALU.US,D,20080502,000000,21.9789,22.5022,21.9789,22.5022,2511.4864243528,0
+VALU.US,D,20080505,000000,21.9898,22.4287,21.6939,22.4287,3822.6152633694,0
+VALU.US,D,20080506,000000,22.4159,22.4159,21.2241,22.2679,11244.289259953,0
+VALU.US,D,20080507,000000,22.0702,22.0702,20.7883,20.8309,2751.1551368612,0
+VALU.US,D,20080508,000000,20.9332,21.0375,20.3712,20.4754,14897.726608611,0
+VALU.US,D,20080509,000000,20.3364,20.8567,20.3364,20.4199,5180.0666266523,0
+VALU.US,D,20080512,000000,20.7883,20.7883,20.2937,20.688,2848.8352423794,0
+VALU.US,D,20080513,000000,20.4377,20.4377,20.3304,20.3364,2445.0236721446,0
+VALU.US,D,20080514,000000,20.3245,20.4635,20.3245,20.4635,1301.0587250457,0
+VALU.US,D,20080515,000000,20.9124,20.9124,20.0514,20.0763,19860.278773491,0
+VALU.US,D,20080516,000000,20.2183,20.2599,19.5787,19.9272,9144.670497012,0
+VALU.US,D,20080519,000000,19.9272,20.1696,19.5787,20.1696,9120.5022234818,0
+VALU.US,D,20080520,000000,20.4139,20.6522,19.959,20.0465,3716.8790666745,0
+VALU.US,D,20080521,000000,20.2828,20.4585,19.9938,20.2252,1041.2497845954,0
+VALU.US,D,20080522,000000,19.6095,20.3821,18.7356,20.3821,15589.543438415,0
+VALU.US,D,20080523,000000,20.2123,20.5142,20.1934,20.2381,5354.2795983496,0
+VALU.US,D,20080527,000000,20.2659,20.6253,20.122,20.2828,5255.5924814344,0
+VALU.US,D,20080528,000000,20.122,20.9194,20.122,20.4804,3593.016664832,0
+VALU.US,D,20080529,000000,20.4635,20.9054,20.1646,20.824,3589.9956306407,0
+VALU.US,D,20080530,000000,20.4506,20.9194,19.6016,19.7028,8885.8685679588,0
+VALU.US,D,20080602,000000,19.6771,20.3304,19.5787,20.3304,6389.4873145624,0
+VALU.US,D,20080603,000000,20.399,20.399,19.5787,19.9412,6680.5136083226,0
+VALU.US,D,20080604,000000,19.7694,20.2183,19.5261,19.9472,6225.3444568361,0
+VALU.US,D,20080605,000000,20.2599,20.54,19.8747,20.54,5290.8378803327,0
+VALU.US,D,20080606,000000,20.3523,20.675,20.1696,20.1696,1445.0613548301,0
+VALU.US,D,20080609,000000,19.9869,20.4506,19.9869,20.0008,2321.161270302,0
+VALU.US,D,20080610,000000,19.9869,20.7763,19.9869,20.252,2387.6240225102,0
+VALU.US,D,20080611,000000,20.1458,20.1458,19.544,19.5787,2385.6099997161,0
+VALU.US,D,20080612,000000,19.5896,19.9938,19.5896,19.7098,2336.2664412584,0
+VALU.US,D,20080613,000000,20.0067,20.0137,19.7386,19.7644,3725.9421692484,0
+VALU.US,D,20080616,000000,20.0941,20.1756,19.531,20.1756,2093.5766945588,0
+VALU.US,D,20080617,000000,20.0941,20.1268,19.544,19.6016,1983.8124522755,0
+VALU.US,D,20080618,000000,19.2589,19.8369,18.6343,18.6343,11251.338339733,0
+VALU.US,D,20080619,000000,18.6611,18.9542,18.5221,18.9542,2487.3181508226,0
+VALU.US,D,20080620,000000,18.5847,19.3562,18.5847,19.1805,18873.407604338,0
+VALU.US,D,20080623,000000,18.9879,18.9879,18.6413,18.9879,1103.6844912152,0
+VALU.US,D,20080624,000000,18.5956,19.3791,18.5956,18.7158,2033.1560107331,0
+VALU.US,D,20080625,000000,18.6711,18.8836,18.6711,18.7962,2165.0745037524,0
+VALU.US,D,20080626,000000,18.5847,18.6343,18.5847,18.5847,1162.0911522467,0
+VALU.US,D,20080627,000000,19.0057,19.0057,17.4367,17.4367,53186.313948925,0
+VALU.US,D,20080630,000000,17.4367,18.1676,16.5688,16.5688,19375.906291489,0
+VALU.US,D,20080701,000000,16.8121,16.9482,15.4755,16.0306,8230.3041484505,0
+VALU.US,D,20080702,000000,15.7992,16.1666,15.7992,15.822,9168.8387705423,0
+VALU.US,D,20080703,000000,15.7247,16.4238,15.6999,15.9442,1623.3023721158,0
+VALU.US,D,20080707,000000,16.4238,16.4238,15.7734,15.9502,2902.2068464254,0
+VALU.US,D,20080708,000000,16.1856,17.2858,15.822,16.5798,10974.410205533,0
+VALU.US,D,20080709,000000,16.389,18.4169,16.389,17.111,6003.8019494754,0
+VALU.US,D,20080710,000000,17.4367,17.9233,16.0873,17.7614,5602.0044020348,0
+VALU.US,D,20080711,000000,17.4417,17.4417,16.6423,17.4417,2899.1858122341,0
+VALU.US,D,20080714,000000,17.0643,17.9352,15.7486,15.7874,16271.290154248,0
+VALU.US,D,20080715,000000,15.7684,16.3176,15.6999,16.2362,14529.160437275,0
+VALU.US,D,20080716,000000,16.3176,16.8866,15.0634,16.4298,9537.4049418788,0
+VALU.US,D,20080717,000000,17.0545,17.6781,16.5798,17.3553,3250.6327898199,0
+VALU.US,D,20080718,000000,17.4298,17.6363,17.0643,17.1865,4256.637175517,0
+VALU.US,D,20080721,000000,17.2272,17.2799,15.9502,17.2799,3228.4785390839,0
+VALU.US,D,20080722,000000,17.6831,18.0574,16.8121,17.9442,4918.2436634079,0
+VALU.US,D,20080723,000000,16.8121,17.9293,16.8121,17.7853,5132.7370909889,0
+VALU.US,D,20080724,000000,17.7784,18.0623,17.4745,18.0623,3677.6056221879,0
+VALU.US,D,20080725,000000,18.3712,18.5588,18.12,18.4973,8417.6082683101,0
+VALU.US,D,20080728,000000,18.2044,18.8329,16.9343,18.12,3119.7213081977,0
+VALU.US,D,20080729,000000,18.3047,18.5588,18.12,18.2341,3717.8860780716,0
+VALU.US,D,20080730,000000,18.7764,18.9144,18.1478,18.1796,5423.7633847491,0
+VALU.US,D,20080731,000000,18.0485,18.6671,17.4497,18.4228,25321.301579933,0
+VALU.US,D,20080801,000000,18.6671,18.682,18.0951,18.0951,1991.8685434522,0
+VALU.US,D,20080804,000000,17.3325,18.9332,17.3325,18.8091,4567.8036972191,0
+VALU.US,D,20080805,000000,19.1706,19.4258,18.1796,18.2649,5221.3540939332,0
+VALU.US,D,20080806,000000,18.0733,18.682,17.3842,17.9184,5052.1761792214,0
+VALU.US,D,20080807,000000,17.4556,17.5152,17.3722,17.3722,7972.5092307944,0
+VALU.US,D,20080808,000000,17.4367,18.3245,17.0246,18.3245,4068.3260442604,0
+VALU.US,D,20080811,000000,18.1348,19.0345,18.1348,18.7764,11520.210382757,0
+VALU.US,D,20080812,000000,18.9482,18.9482,17.4238,18.8915,17037.625827436,0
+VALU.US,D,20080813,000000,18.977,20.3712,18.977,20.0256,4363.380383609,0
+VALU.US,D,20080814,000000,18.96,19.8617,18.96,19.8279,5338.1674159961,0
+VALU.US,D,20080815,000000,20.7813,20.7813,19.9521,20.1756,9260.4768076779,0
+VALU.US,D,20080818,000000,19.6771,20.6253,19.5787,19.5787,1336.3041239439,0
+VALU.US,D,20080819,000000,19.9223,20.0573,19.7218,20.0573,3771.2576821176,0
+VALU.US,D,20080820,000000,20.0941,20.7763,19.7218,19.9472,2088.5416375733,0
+VALU.US,D,20080821,000000,19.6711,20.7376,19.5896,20.5519,5284.7958119501,0
+VALU.US,D,20080822,000000,20.7644,20.7714,19.9769,20.7714,5515.4014218847,0
+VALU.US,D,20080825,000000,20.5202,20.5202,19.0405,19.5896,2950.5433934859,0
+VALU.US,D,20080826,000000,19.4179,20.4199,19.4179,20.114,1054.3409327576,0
+VALU.US,D,20080827,000000,20.0713,20.4267,19.8081,20.4267,3742.0543516019,0
+VALU.US,D,20080828,000000,20.2659,20.4377,19.9342,20.4377,4005.8913376406,0
+VALU.US,D,20080829,000000,20.6115,20.675,19.0345,19.0345,3964.6038703597,0
+VALU.US,D,20080902,000000,19.2897,20.0008,19.2897,19.4258,2664.5521567111,0
+VALU.US,D,20080903,000000,19.6016,20.3712,19.5956,19.5956,2019.0578511738,0
+VALU.US,D,20080904,000000,19.551,19.9223,18.6145,19.6453,1456.1384801982,0
+VALU.US,D,20080905,000000,20.3006,20.4267,19.6016,20.4139,21618.520672818,0
+VALU.US,D,20080908,000000,19.2521,20.3116,19.2521,20.1308,2433.9465467766,0
+VALU.US,D,20080909,000000,20.2729,20.3166,19.8519,19.8519,1937.4899280092,0
+VALU.US,D,20080910,000000,20.3364,20.4804,19.2838,20.4804,5773.1963395408,0
+VALU.US,D,20080911,000000,19.4775,20.3304,19.4775,20.3245,4239.5179817664,0
+VALU.US,D,20080912,000000,19.8419,20.1268,19.7326,19.9472,1351.4092949004,0
+VALU.US,D,20080915,000000,19.8081,19.8081,18.8836,18.9104,1785.4312070479,0
+VALU.US,D,20080916,000000,19.7098,20.7714,18.7356,20.7714,7936.256820499,0
+VALU.US,D,20080917,000000,20.8925,20.8925,20.1696,20.3821,3606.1078129942,0
+VALU.US,D,20080918,000000,20.1875,20.4267,19.2788,20.4059,8680.4382429516,0
+VALU.US,D,20080919,000000,20.7198,21.2738,19.2709,21.2738,38447.695141055,0
+VALU.US,D,20080922,000000,20.9054,21.4237,19.7883,19.97,6237.4285936012,0
+VALU.US,D,20080923,000000,20.8816,20.8816,18.4477,19.3742,9202.0701466464,0
+VALU.US,D,20080924,000000,19.4179,20.114,18.6264,19.2649,15283.411973698,0
+VALU.US,D,20080925,000000,18.8836,20.1756,18.2451,19.389,3348.3128953381,0
+VALU.US,D,20080926,000000,18.1616,18.7356,17.2481,18.3414,7231.3488425331,0
+VALU.US,D,20080929,000000,20.0713,20.0713,16.1924,16.1924,1883.1113125661,0
+VALU.US,D,20080930,000000,16.2431,17.6831,16.2431,16.6861,9059.074528259,0
+VALU.US,D,20081001,000000,17.2609,17.2609,16.1666,17.0584,2106.667842721,0
+VALU.US,D,20081002,000000,16.6621,17.4417,16.6621,17.4417,1607.1901897623,0
+VALU.US,D,20081003,000000,19.9223,19.9223,17.5053,17.6105,1687.7511015298,0
+VALU.US,D,20081006,000000,17.0853,19.4258,17.0853,17.7257,5173.0175468727,0
+VALU.US,D,20081007,000000,19.396,19.396,16.1428,17.1796,3709.8299868949,0
+VALU.US,D,20081008,000000,16.2481,17.9293,15.9115,15.9115,16356.886123,0
+VALU.US,D,20081009,000000,15.6939,15.976,15.4417,15.4417,7255.5171160634,0
+VALU.US,D,20081010,000000,15.409,19.389,15.409,16.9482,10136.57672315,0
+VALU.US,D,20081013,000000,17.1865,19.6771,17.1865,19.6771,8598.870319787,0
+VALU.US,D,20081014,000000,19.4258,19.4258,16.2541,16.2541,9712.6249249731,0
+VALU.US,D,20081015,000000,17.0853,17.0853,15.9233,15.9233,7944.3129116758,0
+VALU.US,D,20081016,000000,15.7377,17.403,15.7377,17.403,4625.2033468535,0
+VALU.US,D,20081017,000000,17.1051,18.9194,16.6861,17.6473,11356.067525031,0
+VALU.US,D,20081020,000000,16.8915,17.9352,16.6056,17.116,39382.201717559,0
+VALU.US,D,20081021,000000,16.4417,17.3106,16.4417,16.8479,1560.8676654959,0
+VALU.US,D,20081022,000000,16.4417,17.4169,16.4417,16.6909,5328.0973020252,0
+VALU.US,D,20081023,000000,16.2362,17.4298,16.2362,16.6861,6356.2559384583,0
+VALU.US,D,20081024,000000,16.1924,17.4367,16.1924,17.0117,5137.7721479744,0
+VALU.US,D,20081027,000000,15.4318,17.5112,15.4318,17.4874,8494.1411344892,0
+VALU.US,D,20081028,000000,17.3374,17.5857,16.0793,17.4298,21528.896658476,0
+VALU.US,D,20081029,000000,17.3772,17.3772,16.0991,16.9174,9324.9255370919,0
+VALU.US,D,20081030,000000,17.3722,17.3722,16.1924,17.0584,23535.870372884,0
+VALU.US,D,20081031,000000,16.825,19.2521,16.2362,19.2083,5066.2743387807,0
+VALU.US,D,20081103,000000,19.401,19.401,18.682,18.682,12183.830893442,0
+VALU.US,D,20081104,000000,18.0623,19.0345,17.6036,19.0345,2401.7221820696,0
+VALU.US,D,20081105,000000,18.7833,18.7833,17.6284,17.7724,2912.2769603963,0
+VALU.US,D,20081106,000000,17.5212,17.5212,16.4159,16.4159,5944.3882770468,0
+VALU.US,D,20081107,000000,16.2431,16.9343,16.2252,16.6861,18938.86334515,0
+VALU.US,D,20081110,000000,17.0853,17.0853,16.1924,16.1924,2065.3803754401,0
+VALU.US,D,20081111,000000,15.976,16.5043,15.6304,15.6304,2019.0578511738,0
+VALU.US,D,20081112,000000,15.415,15.9502,14.987,15.409,11845.475064018,0
+VALU.US,D,20081113,000000,15.4417,16.389,14.9561,16.389,7328.0219366542,0
+VALU.US,D,20081114,000000,16.0505,16.836,15.7178,16.3822,5641.2778465215,0
+VALU.US,D,20081117,000000,16.2252,16.7854,15.4218,16.0991,4731.9465549454,0
+VALU.US,D,20081118,000000,16.2252,16.836,15.6304,16.4377,7319.9658454774,0
+VALU.US,D,20081119,000000,15.9978,16.7854,15.6384,15.6384,5095.4776692964,0
+VALU.US,D,20081120,000000,15.4417,15.5063,14.394,15.2054,9063.1025738474,0
+VALU.US,D,20081121,000000,14.8955,14.8955,12.2094,13.3832,7978.551299177,0
+VALU.US,D,20081124,000000,12.7893,14.9383,12.7893,14.9383,5280.7677663618,0
+VALU.US,D,20081125,000000,15.409,16.836,13.9532,16.2252,28133.884412017,0
+VALU.US,D,20081126,000000,15.6999,16.9343,15.6999,16.825,2453.0797633214,0
+VALU.US,D,20081128,000000,16.4477,16.6165,15.4875,15.9938,2861.9263905416,0
+VALU.US,D,20081201,000000,15.3881,15.9442,15.0068,15.0068,5304.936039892,0
+VALU.US,D,20081202,000000,15.551,16.7624,14.8162,16.0931,4026.0315655824,0
+VALU.US,D,20081203,000000,15.4835,17.0643,15.259,16.8479,5848.7221943229,0
+VALU.US,D,20081204,000000,15.4835,16.6861,15.4835,16.0187,2483.2901052342,0
+VALU.US,D,20081205,000000,15.8469,16.8677,15.5023,16.8677,1716.9544320455,0
+VALU.US,D,20081208,000000,16.9105,17.8856,16.9105,17.8856,5448.9386696765,0
+VALU.US,D,20081209,000000,17.5857,17.8925,16.961,17.0545,2336.2664412584,0
+VALU.US,D,20081210,000000,17.5112,17.6781,16.8409,17.6681,1976.7633724958,0
+VALU.US,D,20081211,000000,17.3842,17.6831,17.2799,17.2799,1855.9220048445,0
+VALU.US,D,20081212,000000,17.6751,17.6831,17.6473,17.6831,1161.0841408496,0
+VALU.US,D,20081215,000000,17.6831,18.2649,17.3842,17.7376,4369.4224519915,0
+VALU.US,D,20081216,000000,17.7902,18.96,17.7902,18.96,7028.9395517172,0
+VALU.US,D,20081217,000000,18.9332,18.9332,18.4357,18.9273,4745.0377031077,0
+VALU.US,D,20081218,000000,18.2103,18.9332,18.1736,18.9104,3145.9036045221,0
+VALU.US,D,20081219,000000,19.5718,19.5718,17.8349,18.8915,13036.769546781,0
+VALU.US,D,20081222,000000,19.1884,19.1884,18.9194,18.96,6529.4618987585,0
+VALU.US,D,20081223,000000,19.2461,19.2461,17.9293,17.9352,984.85714635808,0
+VALU.US,D,20081224,000000,18.0226,18.0425,17.7784,17.7784,799.56704929276,0
+VALU.US,D,20081226,000000,18.5221,18.5221,17.3374,18.12,1721.989489031,0
+VALU.US,D,20081229,000000,17.823,17.823,16.6056,16.6056,2956.5854618684,0
+VALU.US,D,20081230,000000,16.9343,17.3772,16.1994,17.3772,3988.77214389,0
+VALU.US,D,20081231,000000,17.1865,17.1994,16.4685,17.1994,1315.156884605,0
+VALU.US,D,20090102,000000,17.4556,17.6363,17.2897,17.5112,3397.6564537957,0
+VALU.US,D,20090105,000000,17.5152,17.7962,17.4417,17.7962,1399.7458419609,0
+VALU.US,D,20090106,000000,17.5212,17.7962,17.4745,17.7257,3390.607374016,0
+VALU.US,D,20090107,000000,17.8409,18.6145,16.6621,18.1279,8397.4680403682,0
+VALU.US,D,20090108,000000,18.3295,19.0345,17.4745,19.0345,3039.1603964302,0
+VALU.US,D,20090109,000000,18.8091,18.8091,18.0832,18.2401,4224.41281081,0
+VALU.US,D,20090112,000000,18.3176,18.3176,17.2609,17.2609,2454.0867747185,0
+VALU.US,D,20090113,000000,17.2897,17.3106,17.2897,17.3106,799.56704929276,0
+VALU.US,D,20090114,000000,17.5788,19.8617,17.5788,18.9879,20886.42338713,0
+VALU.US,D,20090115,000000,19.4527,19.4527,18.7078,19.3394,7677.4548914458,0
+VALU.US,D,20090116,000000,19.0057,19.6939,19.0057,19.3562,4758.1288512699,0
+VALU.US,D,20090120,000000,18.96,19.1538,18.4805,18.7217,1310.1218276195,0
+VALU.US,D,20090121,000000,18.6711,19.6095,18.6711,19.6095,6566.721320451,0
+VALU.US,D,20090122,000000,19.2897,19.2897,18.9402,18.973,1338.3181467381,0
+VALU.US,D,20090123,000000,19.121,19.3245,19.121,19.3245,2552.7738916337,0
+VALU.US,D,20090126,000000,19.109,19.8945,19.0603,19.6264,3493.3225365196,0
+VALU.US,D,20090127,000000,19.2083,19.9223,18.9332,19.9223,2478.2550482487,0
+VALU.US,D,20090128,000000,19.6503,19.8002,19.0723,19.6771,5055.1972134127,0
+VALU.US,D,20090129,000000,18.96,18.96,17.974,18.3414,2994.851894958,0
+VALU.US,D,20090130,000000,17.4367,18.551,17.4367,17.9402,1918.3567114644,0
+VALU.US,D,20090202,000000,18.114,19.114,18.114,18.9332,1553.8185857163,0
+VALU.US,D,20090203,000000,18.6343,19.7158,18.5281,19.401,9455.8370187141,0
+VALU.US,D,20090204,000000,19.3791,19.3791,17.8349,17.965,2404.7432162608,0
+VALU.US,D,20090205,000000,18.2451,18.2789,17.6929,17.974,3850.8115824881,0
+VALU.US,D,20090206,000000,17.8587,18.2649,17.6929,17.9233,4918.2436634079,0
+VALU.US,D,20090209,000000,17.7664,18.2987,17.3176,17.4367,2567.8790625901,0
+VALU.US,D,20090210,000000,17.4367,17.4367,16.7684,16.7684,2786.4005357595,0
+VALU.US,D,20090211,000000,16.6861,17.2858,16.6861,17.0385,5814.4838068217,0
+VALU.US,D,20090212,000000,16.8121,16.8121,16.4417,16.6791,1378.5986026219,0
+VALU.US,D,20090213,000000,16.5688,16.9105,16.0108,16.4745,2345.3295438323,0
+VALU.US,D,20090217,000000,16.0991,16.4815,16.0306,16.0306,2292.9649511834,0
+VALU.US,D,20090218,000000,16.0991,16.1924,15.8677,15.9938,3015.999134297,0
+VALU.US,D,20090219,000000,16.1706,16.1706,15.396,15.396,3899.1481295486,0
+VALU.US,D,20090220,000000,15.2769,15.2769,14.0902,14.3732,6778.1937138408,0
+VALU.US,D,20090223,000000,14.1706,14.6652,14.0773,14.2809,2289.9439169921,0
+VALU.US,D,20090224,000000,13.9393,14.7844,13.0773,14.5431,17919.767811291,0
+VALU.US,D,20090225,000000,14.6176,15.3881,14.3534,14.5768,878.1139382661,0
+VALU.US,D,20090226,000000,14.987,15.5838,14.8717,14.8717,3982.7300755074,0
+VALU.US,D,20090227,000000,14.4705,15.7922,13.0714,14.9621,6273.6810038966,0
+VALU.US,D,20090302,000000,15.3325,15.7377,15.1259,15.2163,3848.7975596939,0
+VALU.US,D,20090303,000000,14.9432,14.9432,13.0833,13.6414,17286.357642518,0
+VALU.US,D,20090304,000000,13.6513,14.4705,12.9661,13.7099,4442.9342839794,0
+VALU.US,D,20090305,000000,12.8867,13.5123,12.8867,13.4288,2706.8466353891,0
+VALU.US,D,20090306,000000,13.0088,14.0902,12.6712,13.408,3133.819467757,0
+VALU.US,D,20090309,000000,13.2829,13.4606,12.4368,12.4616,3069.370738343,0
+VALU.US,D,20090310,000000,12.8211,12.8211,11.2918,11.9541,21743.390086057,0
+VALU.US,D,20090311,000000,11.9095,12.3832,11.5321,11.6801,11485.971995256,0
+VALU.US,D,20090312,000000,10.4864,11.7029,10.2859,11.7029,21624.5627412,0
+VALU.US,D,20090313,000000,11.2124,12.4726,11.0872,12.2998,14077.012319979,0
+VALU.US,D,20090316,000000,13.3335,13.3832,11.9979,12.0843,5529.499581444,0
+VALU.US,D,20090317,000000,12.3713,13.7207,12.3713,13.7207,17214.859833324,0
+VALU.US,D,20090318,000000,13.5063,13.8022,13.4795,13.7367,4627.2173696476,0
+VALU.US,D,20090319,000000,13.7039,13.7585,13.3643,13.7099,3100.5880916529,0
+VALU.US,D,20090320,000000,13.9671,14.0316,13.3077,13.9472,7456.9193954822,0
+VALU.US,D,20090323,000000,13.83,13.977,13.6146,13.977,48083.787199849,0
+VALU.US,D,20090324,000000,13.6006,13.6006,13.0028,13.3335,3107.6371714326,0
+VALU.US,D,20090325,000000,13.2034,13.8817,13.2034,13.3951,2674.6222706821,0
+VALU.US,D,20090326,000000,12.9165,13.7585,12.9165,13.7585,13448.637208193,0
+VALU.US,D,20090327,000000,13.3077,13.7039,12.9541,12.9541,2927.3821313527,0
+VALU.US,D,20090330,000000,12.9541,13.2034,12.9541,12.9541,3060.3076357691,0
+VALU.US,D,20090331,000000,13.2034,13.8162,13.2034,13.6224,5521.4434902673,0
+VALU.US,D,20090401,000000,13.6702,13.9532,13.2521,13.2521,2339.2874754497,0
+VALU.US,D,20090402,000000,13.5123,15.2511,13.5123,15.2511,9706.5828565906,0
+VALU.US,D,20090403,000000,14.6176,15.259,14.6176,15.0803,3754.138488367,0
+VALU.US,D,20090406,000000,14.9432,15.3325,14.9432,15.2451,2114.7239338977,0
+VALU.US,D,20090407,000000,14.9213,15.2302,14.9213,15.0743,1270.8483831328,0
+VALU.US,D,20090408,000000,15.1696,15.1766,15.1448,15.1766,807.62314046951,0
+VALU.US,D,20090409,000000,15.7874,16.1786,15.4417,16.1786,5518.422456076,0
+VALU.US,D,20090413,000000,16.1786,16.1786,15.0873,15.5063,9929.1323753484,0
+VALU.US,D,20090414,000000,14.69,14.69,14.2212,14.2471,1317.1709073992,0
+VALU.US,D,20090415,000000,14.8955,15.3672,13.1061,13.3484,27144.99922007,0
+VALU.US,D,20090416,000000,13.8102,14.1518,13.408,13.9135,26994.954521903,0
+VALU.US,D,20090417,000000,14.2174,14.4328,13.6761,14.4328,14070.970251597,0
+VALU.US,D,20090420,000000,14.2957,14.2957,13.1259,13.401,16273.304177042,0
+VALU.US,D,20090421,000000,13.6006,13.971,13.5063,13.6364,12866.584620672,0
+VALU.US,D,20090422,000000,13.4735,13.9948,13.4735,13.7039,7552.5854782062,0
+VALU.US,D,20090423,000000,13.8022,13.977,13.4795,13.547,10196.997406975,0
+VALU.US,D,20090424,000000,13.7794,14.0008,12.7237,12.7237,12481.906266983,0
+VALU.US,D,20090427,000000,12.9204,13.5321,12.1041,13.0535,24181.364678422,0
+VALU.US,D,20090428,000000,13.0535,13.0535,12.2482,12.3713,35377.317391315,0
+VALU.US,D,20090429,000000,12.4209,13.1925,12.402,13.1925,7073.2480531894,0
+VALU.US,D,20090430,000000,13.691,13.977,13.0952,13.977,8472.9938951502,0
+VALU.US,D,20090501,000000,13.6761,14.1567,13.4338,14.1389,5750.0350774076,0
+VALU.US,D,20090504,000000,14.0713,14.0713,13.7317,13.7317,872.07186988354,0
+VALU.US,D,20090505,000000,13.8817,14.1706,13.844,13.9025,6692.5977450878,0
+VALU.US,D,20090506,000000,14.1091,14.8429,13.8817,14.415,44888.540036869,0
+VALU.US,D,20090507,000000,14.6771,14.823,13.5063,14.3762,26619.339270787,0
+VALU.US,D,20090508,000000,14.7426,14.9273,14.394,14.5381,11196.95972429,0
+VALU.US,D,20090511,000000,14.1279,15.3454,14.1279,14.8588,25902.347156055,0
+VALU.US,D,20090512,000000,14.6016,14.6394,14.4596,14.5718,1305.086770634,0
+VALU.US,D,20090513,000000,14.3047,14.3762,13.6146,13.8509,20886.42338713,0
+VALU.US,D,20090514,000000,14.1359,14.267,13.3832,14.1766,25568.019372221,0
+VALU.US,D,20090515,000000,14.3285,14.3285,13.3951,13.6304,6592.9036167754,0
+VALU.US,D,20090518,000000,13.4666,13.977,13.4666,13.971,9025.8431521549,0
+VALU.US,D,20090519,000000,13.6224,14.394,13.6224,14.1279,16964.113995448,0
+VALU.US,D,20090520,000000,13.9253,14.4894,13.8747,14.2402,22340.547844534,0
+VALU.US,D,20090521,000000,13.8509,13.977,13.2213,13.5321,18876.42863853,0
+VALU.US,D,20090522,000000,13.547,13.5838,13.401,13.5599,11893.811611079,0
+VALU.US,D,20090526,000000,13.7367,14.0455,13.4218,13.9203,11895.825633873,0
+VALU.US,D,20090527,000000,14.0455,14.1766,13.5023,13.547,9276.5889900314,0
+VALU.US,D,20090528,000000,13.4218,14.0455,13.4218,14.0455,8719.7116874383,0
+VALU.US,D,20090529,000000,14.0455,14.9432,13.6831,14.8777,9063.1025738474,0
+VALU.US,D,20090601,000000,14.7217,15.7814,14.6771,15.7814,25702.958899431,0
+VALU.US,D,20090602,000000,15.2124,15.9303,14.8162,15.8737,8076.2314046951,0
+VALU.US,D,20090603,000000,15.5738,15.5738,14.7585,15.3325,27068.466353891,0
+VALU.US,D,20090604,000000,15.0873,16.0643,14.9273,16.0643,23929.611829148,0
+VALU.US,D,20090605,000000,15.976,15.976,15.2124,15.2124,18569.290162416,0
+VALU.US,D,20090608,000000,15.5172,15.7486,15.1577,15.4875,23039.413754117,0
+VALU.US,D,20090609,000000,15.5738,15.5838,15.2054,15.402,11778.005300413,0
+VALU.US,D,20090610,000000,15.402,15.402,15.0406,15.1259,15352.895760097,0
+VALU.US,D,20090611,000000,15.3802,15.4953,14.9432,15.4835,13549.338347902,0
+VALU.US,D,20090612,000000,15.7436,16.5688,15.4953,16.5688,12822.2761192,0
+VALU.US,D,20090615,000000,16.3057,16.3057,15.4835,15.5738,14348.905397194,0
+VALU.US,D,20090616,000000,15.983,16.1428,14.8519,14.8519,4215.3497082361,0
+VALU.US,D,20090617,000000,15.1836,15.7486,14.7178,15.5887,13216.017575464,0
+VALU.US,D,20090618,000000,15.2302,15.4537,14.7972,15.4358,20670.922948152,0
+VALU.US,D,20090619,000000,15.6234,16.2699,14.9988,16.2699,22134.11050813,0
+VALU.US,D,20090622,000000,15.9442,16.2173,15.5738,15.7922,11658.170944159,0
+VALU.US,D,20090623,000000,15.5291,16.0226,15.4467,15.822,16326.675781087,0
+VALU.US,D,20090624,000000,15.4953,16.2173,15.4953,15.9164,18916.709094413,0
+VALU.US,D,20090625,000000,15.3802,15.7992,14.8886,15.3583,26113.819549445,0
+VALU.US,D,20090626,000000,15.3802,16.1309,15.2987,16.114,37846.50933699,0
+VALU.US,D,20090629,000000,16.3434,16.3434,15.3583,15.8787,24920.511043889,0
+VALU.US,D,20090630,000000,15.9978,16.404,15.5172,16.3752,20042.547836365,0
+VALU.US,D,20090701,000000,16.3434,16.3434,15.7139,16.0873,20573.242842634,0
+VALU.US,D,20090702,000000,16.0306,16.5936,15.2927,16.5936,25310.224454565,0
+VALU.US,D,20090706,000000,16.3822,17.1358,15.7992,16.394,37180.87480351,0
+VALU.US,D,20090707,000000,16.6056,17.3722,15.983,17.1299,17343.757292153,0
+VALU.US,D,20090708,000000,17.2054,17.4367,16.6791,16.9542,4454.0114093475,0
+VALU.US,D,20090709,000000,16.7168,17.2411,16.7109,17.2054,4767.1919538437,0
+VALU.US,D,20090710,000000,16.411,17.256,16.411,17.256,655.5644195083,0
+VALU.US,D,20090713,000000,16.5043,17.1606,16.4556,17.1606,12295.60915852,0
+VALU.US,D,20090714,000000,16.7366,17.0545,16.2362,16.6621,63952.272795259,0
+VALU.US,D,20090715,000000,16.8677,17.4367,16.545,17.3772,18258.123640714,0
+VALU.US,D,20090716,000000,17.256,17.4367,17.0117,17.4367,5428.7984417346,0
+VALU.US,D,20090717,000000,17.2858,17.2858,16.9343,16.9343,1973.7423383045,0
+VALU.US,D,20090720,000000,17.3325,17.3842,16.6621,16.961,4495.2988766283,0
+VALU.US,D,20090721,000000,16.7982,16.961,16.5113,16.9313,8835.5179981041,0
+VALU.US,D,20090722,000000,17.0246,17.4298,16.2124,17.4298,11321.829137529,0
+VALU.US,D,20090723,000000,17.1796,18.1914,17.1796,18.1914,8123.5609403586,0
+VALU.US,D,20090724,000000,17.6363,18.1796,16.8121,17.0246,18582.381310578,0
+VALU.US,D,20090727,000000,16.6344,16.8866,16.1666,16.3295,16709.340111983,0
+VALU.US,D,20090728,000000,15.8677,15.8677,15.3672,15.6503,6704.6818818529,0
+VALU.US,D,20090729,000000,15.3454,15.6999,15.3057,15.5291,3214.3803795245,0
+VALU.US,D,20090730,000000,15.7139,16.4745,15.7139,16.4745,4202.2585600739,0
+VALU.US,D,20090731,000000,15.6811,15.9233,15.6234,15.839,34641.192060039,0
+VALU.US,D,20090803,000000,15.6999,16.1547,15.6999,16.0873,7411.603882613,0
+VALU.US,D,20090804,000000,16.0873,16.6861,15.542,16.538,29707.843225675,0
+VALU.US,D,20090805,000000,15.7377,16.7297,15.6116,16.1428,44191.68815008,0
+VALU.US,D,20090806,000000,16.5192,16.7854,15.7555,15.9442,21621.541707009,0
+VALU.US,D,20090807,000000,16.3434,16.3434,15.0873,15.3802,21768.565370984,0
+VALU.US,D,20090810,000000,15.1944,16.1924,14.8955,15.0873,61320.952014652,0
+VALU.US,D,20090811,000000,15.2451,15.7992,14.0902,14.4705,41774.860797054,0
+VALU.US,D,20090812,000000,14.2471,14.7109,14.2471,14.4656,22752.415505946,0
+VALU.US,D,20090813,000000,14.394,14.7009,14.2521,14.69,10130.534654767,0
+VALU.US,D,20090814,000000,14.8588,14.8777,14.415,14.4656,7249.4750476808,0
+VALU.US,D,20090817,000000,14.3205,14.5311,13.9333,14.3205,2483.2901052342,0
+VALU.US,D,20090818,000000,14.1011,15.3672,14.1011,15.1627,14201.881733219,0
+VALU.US,D,20090819,000000,14.4467,15.1448,14.4467,15.1448,2530.6196408976,0
+VALU.US,D,20090820,000000,15.2699,15.3802,14.6463,14.9432,15974.221792105,0
+VALU.US,D,20090821,000000,14.9432,15.0406,14.5956,14.9432,5330.1113248194,0
+VALU.US,D,20090824,000000,14.7903,14.7903,14.394,14.6334,4014.9544402144,0
+VALU.US,D,20090825,000000,14.5639,14.5907,14.0148,14.5907,3107.6371714326,0
+VALU.US,D,20090826,000000,14.4199,14.5838,14.267,14.5838,1927.4198140382,0
+VALU.US,D,20090827,000000,14.406,14.7794,14.394,14.7724,6335.1086991193,0
+VALU.US,D,20090828,000000,14.7426,15.1836,14.1964,14.4815,70738.522600276,0
+VALU.US,D,20090831,000000,14.4705,15.1389,14.2104,14.69,20755.511905508,0
+VALU.US,D,20090901,000000,14.415,15.4318,14.394,14.9432,29214.407641099,0
+VALU.US,D,20090902,000000,15.259,15.415,14.4467,15.3742,12882.696803025,0
+VALU.US,D,20090903,000000,15.0138,15.2163,14.7426,14.8082,5288.8238575385,0
+VALU.US,D,20090904,000000,14.97,15.0634,14.394,14.9273,5740.9719748338,0
+VALU.US,D,20090908,000000,14.6016,15.1448,14.5956,15.1448,9790.1648025494,0
+VALU.US,D,20090909,000000,15.0584,15.5291,14.9005,15.3137,10263.460159183,0
+VALU.US,D,20090910,000000,15.1895,15.7992,14.7426,15.7992,23772.518051202,0
+VALU.US,D,20090911,000000,15.7377,15.7684,14.9085,15.0951,16121.24545608,0
+VALU.US,D,20090914,000000,15.0068,15.7436,14.9432,15.7436,12946.138521042,0
+VALU.US,D,20090915,000000,15.7436,15.7436,15.3454,15.5838,6830.5583064897,0
+VALU.US,D,20090916,000000,15.5172,15.5172,15.3524,15.5023,5330.1113248194,0
+VALU.US,D,20090917,000000,15.3583,15.4675,15.3583,15.4318,2440.9956265562,0
+VALU.US,D,20090918,000000,15.4417,15.6751,15.3196,15.6751,14708.408465957,0
+VALU.US,D,20090921,000000,15.3802,15.7734,15.1141,15.1141,7903.0254443949,0
+VALU.US,D,20090922,000000,15.3454,15.5361,14.8886,15.2869,25879.185893922,0
+VALU.US,D,20090923,000000,15.0068,15.4358,15.0068,15.4358,3676.5986107908,0
+VALU.US,D,20090924,000000,15.3672,15.5172,15.0873,15.2124,6936.2945031845,0
+VALU.US,D,20090925,000000,15.2511,15.2511,15.1071,15.1944,2061.3523298517,0
+VALU.US,D,20090928,000000,15.1071,15.7814,14.6463,15.3583,17649.888756869,0
+VALU.US,D,20090929,000000,15.2124,15.2124,14.7357,15.0634,10175.850167637,0
+VALU.US,D,20090930,000000,14.1518,15.6642,14.1518,15.3802,18920.737140002,0
+VALU.US,D,20091001,000000,15.259,15.6642,14.9273,15.5887,19999.24634629,0
+VALU.US,D,20091002,000000,15.1944,15.3057,14.9432,15.3057,17924.802868276,0
+VALU.US,D,20091005,000000,15.2829,15.5241,15.0951,15.3583,11913.951839021,0
+VALU.US,D,20091006,000000,14.9432,15.3583,14.9432,15.3583,28300.041292537,0
+VALU.US,D,20091007,000000,15.3057,16.3692,15.12,15.826,42855.384026136,0
+VALU.US,D,20091008,000000,16.0643,16.2749,15.1518,15.3742,22630.567126897,0
+VALU.US,D,20091009,000000,15.2927,15.4417,15.1021,15.2302,6106.517111979,0
+VALU.US,D,20091012,000000,15.5113,16.1249,15.5113,16.0366,6777.1867024437,0
+VALU.US,D,20091013,000000,16.1428,16.1428,15.4537,15.6562,4565.7896744249,0
+VALU.US,D,20091014,000000,15.8142,16.0505,15.5291,16.0226,7285.7274579762,0
+VALU.US,D,20091015,000000,15.8539,16.0505,15.3524,15.9502,5741.9789862309,0
+VALU.US,D,20091016,000000,15.8052,15.976,15.1021,15.2451,6389.4873145624,0
+VALU.US,D,20091019,000000,15.7486,15.9065,15.6304,15.8469,20661.859845578,0
+VALU.US,D,20091020,000000,15.7684,15.7814,15.3672,15.7814,6917.1612866398,0
+VALU.US,D,20091021,000000,15.5291,15.7734,15.5291,15.6046,2724.9728405368,0
+VALU.US,D,20091022,000000,15.5172,15.7486,15.1944,15.5172,30441.954534156,0
+VALU.US,D,20091023,000000,15.4537,15.8469,15.4417,15.8469,85234.451661447,0
+VALU.US,D,20091026,000000,15.8867,15.8867,15.0216,15.5172,24688.898422558,0
+VALU.US,D,20091027,000000,15.5589,15.826,15.5172,15.6443,2952.5574162801,0
+VALU.US,D,20091028,000000,15.3672,15.4318,15.0455,15.0455,5701.6985303471,0
+VALU.US,D,20091029,000000,15.2054,15.5172,14.5956,15.3454,3426.8597843114,0
+VALU.US,D,20091030,000000,15.2004,15.4417,14.83,15.3265,8518.3094080195,0
+VALU.US,D,20091102,000000,15.4358,15.4358,14.8082,15.1944,13827.2734935,0
+VALU.US,D,20091103,000000,15.0693,15.7734,14.7059,15.6304,16308.54957594,0
+VALU.US,D,20091104,000000,15.0455,15.6304,15.0455,15.4417,4264.6932666938,0
+VALU.US,D,20091105,000000,15.7874,16.9343,15.6234,16.8479,24938.637249037,0
+VALU.US,D,20091106,000000,16.8479,16.8479,16.2887,16.4159,4397.6187711102,0
+VALU.US,D,20091109,000000,16.4745,16.5559,15.6751,15.8052,19804.893146651,0
+VALU.US,D,20091110,000000,15.7247,16.1309,15.5887,15.7377,59577.815286281,0
+VALU.US,D,20091111,000000,15.9442,15.9442,15.6384,15.6562,8271.5916157314,0
+VALU.US,D,20091112,000000,15.7684,15.7684,14.9621,15.259,17745.554839593,0
+VALU.US,D,20091113,000000,15.3057,15.3057,14.8717,15.1021,15735.560090993,0
+VALU.US,D,20091116,000000,15.2511,15.2511,14.9621,15.1696,8008.7616410898,0
+VALU.US,D,20091117,000000,14.97,15.2927,14.6463,14.8429,38661.181557238,0
+VALU.US,D,20091118,000000,14.838,14.838,14.4656,14.6771,7103.4583951022,0
+VALU.US,D,20091119,000000,14.2402,14.7109,14.0316,14.6016,20918.647751837,0
+VALU.US,D,20091120,000000,14.4963,14.4963,14.0008,14.0773,16292.437393586,0
+VALU.US,D,20091123,000000,14.1836,14.2997,13.5649,13.824,17111.137659424,0
+VALU.US,D,20091124,000000,13.8747,14.0148,13.7516,13.836,3244.5907214374,0
+VALU.US,D,20091125,000000,14.1964,14.1964,13.7794,13.9671,4164.9991383814,0
+VALU.US,D,20091127,000000,13.6642,13.7207,13.6642,13.7207,4549.6774920714,0
+VALU.US,D,20091130,000000,13.5649,13.5649,13.1061,13.2034,11830.369893063,0
+VALU.US,D,20091201,000000,13.5768,13.7039,12.9541,13.3335,17689.162201356,0
+VALU.US,D,20091202,000000,13.6086,13.6086,12.9661,13.4735,8652.241923833,0
+VALU.US,D,20091203,000000,13.4795,13.4795,13.2034,13.3593,2884.0806412777,0
+VALU.US,D,20091204,000000,13.5718,13.5718,12.5788,13.1409,8408.5451657362,0
+VALU.US,D,20091207,000000,13.0773,13.7317,13.0773,13.5599,7409.5898598188,0
+VALU.US,D,20091208,000000,13.1349,13.6513,12.8519,12.9035,51042.386684512,0
+VALU.US,D,20091209,000000,12.9035,13.2422,12.828,13.1488,8160.820362051,0
+VALU.US,D,20091210,000000,12.8519,12.8718,12.3603,12.5788,7107.4864406906,0
+VALU.US,D,20091211,000000,12.697,12.697,12.4576,12.4576,11121.433869508,0
+VALU.US,D,20091214,000000,12.6176,12.9035,12.2094,12.8092,12063.996537188,0
+VALU.US,D,20091215,000000,12.4845,12.9035,12.2203,12.7029,12010.624933142,0
+VALU.US,D,20091216,000000,12.5471,12.5471,12.1349,12.1627,19987.162209525,0
+VALU.US,D,20091217,000000,12.0793,12.3226,11.9979,12.0247,10824.365507365,0
+VALU.US,D,20091218,000000,12.1041,12.3832,11.5491,12.2482,33066.226234984,0
+VALU.US,D,20091221,000000,12.2203,12.4576,11.8241,12.1419,35561.600476983,0
+VALU.US,D,20091222,000000,12.0426,12.3792,12.0426,12.2482,15572.424244664,0
+VALU.US,D,20091223,000000,12.2998,12.4576,12.0843,12.3603,4150.9009788221,0
+VALU.US,D,20091224,000000,12.2094,12.4288,12.2094,12.3543,1920.3707342586,0
+VALU.US,D,20091228,000000,12.4576,12.6712,12.3543,12.5858,12833.353244568,0
+VALU.US,D,20091229,000000,12.5043,12.842,12.3485,12.5401,12108.30503866,0
+VALU.US,D,20091230,000000,12.5401,12.8787,12.5401,12.7237,14658.057896102,0
+VALU.US,D,20091231,000000,12.6225,12.7893,12.4676,12.5043,14819.179719637,0
+VALU.US,D,20100104,000000,12.7555,12.9035,12.5729,12.9035,3397.6564537957,0
+VALU.US,D,20100105,000000,12.6771,13.3752,12.6771,13.2888,5099.5057148848,0
+VALU.US,D,20100106,000000,13.1925,13.6513,13.0406,13.4338,6930.252434802,0
+VALU.US,D,20100107,000000,13.1637,13.9025,13.1121,13.836,8902.9877617094,0
+VALU.US,D,20100108,000000,13.6513,14.0843,13.6513,14.0008,4388.5556685363,0
+VALU.US,D,20100111,000000,13.7207,13.9025,13.6702,13.8817,4532.5582983208,0
+VALU.US,D,20100112,000000,13.6304,14.0525,13.6304,13.824,17062.801112364,0
+VALU.US,D,20100113,000000,14.0266,14.1895,13.9095,13.977,13849.427744236,0
+VALU.US,D,20100114,000000,13.8965,13.9393,13.7516,13.8162,10872.702054426,0
+VALU.US,D,20100115,000000,13.8916,13.9532,13.7039,13.7039,10132.548677561,0
+VALU.US,D,20100119,000000,13.8867,13.8867,13.0346,13.1925,15728.511011213,0
+VALU.US,D,20100120,000000,13.0028,13.547,12.8092,12.9273,13320.746760762,0
+VALU.US,D,20100121,000000,12.8648,13.1488,12.5242,12.6394,10913.989521707,0
+VALU.US,D,20100122,000000,12.6176,12.8787,12.12,12.7029,19420.214792961,0
+VALU.US,D,20100125,000000,12.5113,13.1011,12.5113,12.6662,26743.20167263,0
+VALU.US,D,20100126,000000,12.7437,12.8718,12.4616,12.691,36719.663583642,0
+VALU.US,D,20100127,000000,12.7893,12.9165,12.6225,12.7029,13739.663501953,0
+VALU.US,D,20100128,000000,12.6056,12.691,12.5788,12.6056,6745.9693491338,0
+VALU.US,D,20100129,000000,12.6116,12.8519,12.6116,12.6394,9156.7546337772,0
+VALU.US,D,20100201,000000,12.6503,12.7665,12.5788,12.7029,16904.70032302,0
+VALU.US,D,20100202,000000,12.8598,12.8598,12.4616,12.5401,20784.715236023,0
+VALU.US,D,20100203,000000,12.5729,12.842,12.5301,12.691,13463.742379149,0
+VALU.US,D,20100204,000000,12.9035,13.0476,12.6662,12.697,5848.7221943229,0
+VALU.US,D,20100205,000000,12.691,13.0028,12.5113,12.6176,10026.812480867,0
+VALU.US,D,20100208,000000,12.5917,12.7893,12.4726,12.5401,4125.7256938948,0
+VALU.US,D,20100209,000000,12.6394,13.0088,12.5301,12.6662,7833.5416579954,0
+VALU.US,D,20100210,000000,12.6582,13.0406,12.5609,12.691,12687.336591989,0
+VALU.US,D,20100211,000000,12.6176,12.9661,12.5539,12.9661,13152.575857447,0
+VALU.US,D,20100212,000000,12.8718,13.4983,12.7437,13.0664,19948.895776435,0
+VALU.US,D,20100216,000000,13.1349,13.1488,12.9085,13.0773,14691.289272206,0
+VALU.US,D,20100217,000000,13.0346,13.5838,12.9035,13.3335,12108.30503866,0
+VALU.US,D,20100218,000000,13.8162,13.8162,13.408,13.408,5061.2392817952,0
+VALU.US,D,20100219,000000,13.4795,13.4795,13.1965,13.3484,15498.912412676,0
+VALU.US,D,20100222,000000,13.2034,13.5599,13.0306,13.2154,3272.787040556,0
+VALU.US,D,20100223,000000,13.4408,13.4408,13.0892,13.1717,6361.2909954438,0
+VALU.US,D,20100224,000000,13.4983,13.5023,13.2521,13.3713,3366.4391004858,0
+VALU.US,D,20100225,000000,13.3285,13.3285,13.1011,13.1687,1019.0955338593,0
+VALU.US,D,20100226,000000,13.3891,13.5321,13.0773,13.259,8729.7818014092,0
+VALU.US,D,20100301,000000,13.4477,13.4477,12.5539,12.7099,27270.875644707,0
+VALU.US,D,20100302,000000,12.7437,12.7437,12.2024,12.2928,9008.7239584043,0
+VALU.US,D,20100303,000000,12.0744,12.275,11.9303,12.1547,3654.4443600547,0
+VALU.US,D,20100304,000000,12.1547,12.4785,11.8787,12.4438,11320.822126132,0
+VALU.US,D,20100305,000000,12.415,12.691,12.0574,12.6662,1810.6064919753,0
+VALU.US,D,20100308,000000,12.5987,12.691,12.2272,12.5917,3256.6748582025,0
+VALU.US,D,20100309,000000,12.2024,12.9273,12.2024,12.4507,2432.9395353795,0
+VALU.US,D,20100310,000000,12.3713,12.9035,12.2809,12.2859,3696.7388387326,0
+VALU.US,D,20100311,000000,12.12,12.7555,11.8548,12.2094,3066.3497041517,0
+VALU.US,D,20100312,000000,12.1905,12.7029,12.1816,12.2024,22930.656523231,0
+VALU.US,D,20100315,000000,12.2024,12.4576,11.9731,12.0843,3048.223499004,0
+VALU.US,D,20100316,000000,12.0426,12.4288,12.0247,12.4209,4240.5249931635,0
+VALU.US,D,20100317,000000,12.3713,12.6176,12.3285,12.407,18613.598663889,0
+VALU.US,D,20100318,000000,12.4576,12.5401,12.2272,12.4209,12078.094696748,0
+VALU.US,D,20100319,000000,12.4438,12.4438,11.83,11.9541,14091.110479538,0
+VALU.US,D,20100322,000000,12.1905,12.2928,11.2918,11.4418,9621.9938992347,0
+VALU.US,D,20100323,000000,11.4616,11.6374,11.2124,11.5917,9283.638069811,0
+VALU.US,D,20100324,000000,11.5689,12.1985,11.4298,12.0843,18926.779208385,0
+VALU.US,D,20100325,000000,12.0704,12.1985,11.9055,11.9541,10351.070150731,0
+VALU.US,D,20100326,000000,11.9303,12.1627,11.7029,11.7794,5453.973726662,0
+VALU.US,D,20100329,000000,11.9541,11.9541,11.6672,11.7029,3849.804571091,0
+VALU.US,D,20100330,000000,11.6552,11.6552,11.5391,11.6056,3259.6958923938,0
+VALU.US,D,20100331,000000,11.5321,11.5609,11.4855,11.5053,5866.8483994706,0
+VALU.US,D,20100401,000000,11.4666,11.5788,11.4616,11.4616,7923.1656723368,0
+VALU.US,D,20100405,000000,11.4716,11.6106,11.3573,11.4855,10444.72221066,0
+VALU.US,D,20100406,000000,11.5103,11.5103,11.2362,11.263,4244.5530387519,0
+VALU.US,D,20100407,000000,11.1647,11.2918,10.9691,10.9691,7459.9404296735,0
+VALU.US,D,20100408,000000,10.9641,11.0148,10.846,10.8936,4980.6783700277,0
+VALU.US,D,20100409,000000,11.2362,11.2362,10.9641,10.9959,7128.6336800295,0
+VALU.US,D,20100412,000000,10.9641,11.0872,10.846,10.9641,16875.496992504,0
+VALU.US,D,20100413,000000,10.8688,10.9641,10.8628,10.8628,20832.044771687,0
+VALU.US,D,20100414,000000,10.8936,11.0009,10.7635,10.835,9194.0140554696,0
+VALU.US,D,20100415,000000,10.7923,11.0356,10.7447,10.7923,6662.3874031749,0
+VALU.US,D,20100416,000000,10.7873,10.8628,10.6384,10.8261,92031.778591832,0
+VALU.US,D,20100419,000000,12.6662,13.3017,12.0296,12.402,180192.60537324,0
+VALU.US,D,20100420,000000,13.3235,13.3235,12.5858,13.1121,186544.83326611,0
+VALU.US,D,20100421,000000,13.0346,13.5768,12.6503,13.4735,210553.99899562,0
+VALU.US,D,20100422,000000,13.3285,13.4795,12.9204,13.2521,94705.393851117,0
+VALU.US,D,20100423,000000,13.1657,13.1657,12.4616,12.7287,77144.122097192,0
+VALU.US,D,20100426,000000,12.5917,12.5917,11.9681,12.2482,73194.623397789,0
+VALU.US,D,20100427,000000,12.0704,12.3415,11.1299,12.1905,72239.976593344,0
+VALU.US,D,20100428,000000,12.1905,12.5113,11.9899,12.0108,14319.702066679,0
+VALU.US,D,20100429,000000,12.2342,12.4904,11.8916,12.2482,38984.432215706,0
+VALU.US,D,20100430,000000,12.1905,12.1905,11.9611,12.1687,83303.00380182,0
+VALU.US,D,20100503,000000,12.3653,12.4676,12.0744,12.3832,18438.378680794,0
+VALU.US,D,20100504,000000,12.12,12.4576,11.8013,12.1081,95608.68307431,0
+VALU.US,D,20100505,000000,11.9541,12.2342,11.7695,12.1041,40193.852903616,0
+VALU.US,D,20100506,000000,12.12,12.12,6.72317,10.6632,36621.983478123,0
+VALU.US,D,20100507,000000,10.6504,11.7228,10.6314,10.8688,15002.455793909,0
+VALU.US,D,20100510,000000,11.412,11.9483,11.3097,11.8112,18967.059664269,0
+VALU.US,D,20100511,000000,11.9055,12.1816,11.5491,12.1419,9559.5591926148,0
+VALU.US,D,20100512,000000,11.8112,12.3485,11.8112,12.2422,21429.202530164,0
+VALU.US,D,20100513,000000,12.3792,12.3792,11.7864,12.1816,16138.364649831,0
+VALU.US,D,20100514,000000,12.0644,12.0644,11.121,11.3315,9132.5863602469,0
+VALU.US,D,20100517,000000,11.2859,11.5917,11.1002,11.4298,6004.8089608725,0
+VALU.US,D,20100518,000000,11.5788,11.5788,10.8062,11.1002,10377.252447056,0
+VALU.US,D,20100519,000000,10.9293,11.3246,10.3683,11.1299,37621.945795438,0
+VALU.US,D,20100520,000000,10.7785,11.0952,10.7238,10.8539,39019.677614605,0
+VALU.US,D,20100521,000000,10.694,11.0872,10.5689,11.0009,16087.00706858,0
+VALU.US,D,20100524,000000,11.0148,11.0952,10.846,10.8807,35652.231502722,0
+VALU.US,D,20100525,000000,10.6811,11.7695,10.6811,11.6552,28329.244623052,0
+VALU.US,D,20100526,000000,11.3037,11.6552,10.9761,10.9761,14538.223539848,0
+VALU.US,D,20100527,000000,11.2054,11.2054,10.6572,10.9234,9353.1218562105,0
+VALU.US,D,20100528,000000,10.8132,11.263,10.5629,11.0952,6285.7651406617,0
+VALU.US,D,20100601,000000,10.9293,10.9403,10.4805,10.4805,6531.4759215527,0
+VALU.US,D,20100602,000000,10.408,11.0048,10.4011,11.0048,10125.499597782,0
+VALU.US,D,20100603,000000,10.8688,10.8996,10.6811,10.7307,6428.7607590491,0
+VALU.US,D,20100604,000000,10.6314,10.6314,9.8271,10.1607,19581.336616496,0
+VALU.US,D,20100607,000000,10.2512,10.4666,9.81816,10.2134,28121.800275251,0
+VALU.US,D,20100608,000000,10.123,10.3743,9.98205,10.2203,6566.721320451,0
+VALU.US,D,20100609,000000,10.3077,10.8062,10.3077,10.8062,9111.4391209079,0
+VALU.US,D,20100610,000000,10.6314,10.9234,9.8271,9.94924,48831.996667889,0
+VALU.US,D,20100611,000000,9.9552,10.0506,9.77546,9.99589,19020.431268315,0
+VALU.US,D,20100614,000000,10.0188,10.1697,9.70098,9.7695,51161.214029369,0
+VALU.US,D,20100615,000000,9.94924,10.0019,9.74765,9.98992,5995.7458582986,0
+VALU.US,D,20100616,000000,9.52223,10.0019,9.52223,9.86682,40846.396288933,0
+VALU.US,D,20100617,000000,9.7983,10.0019,9.62253,9.88966,21447.328735312,0
+VALU.US,D,20100618,000000,10.0078,10.0644,9.81816,10.0287,13702.40408026,0
+VALU.US,D,20100621,000000,10.1697,10.2064,9.93832,9.94924,7888.9272848356,0
+VALU.US,D,20100622,000000,10.3008,10.3008,9.75362,9.8271,9103.3830297312,0
+VALU.US,D,20100623,000000,9.8559,10.2512,9.8559,9.93832,36121.498813767,0
+VALU.US,D,20100624,000000,9.78341,9.98992,9.60763,9.60763,14165.629322924,0
+VALU.US,D,20100625,000000,9.68013,11.3037,9.63941,11.3037,97526.032774378,0
+VALU.US,D,20100628,000000,10.6632,10.6632,10.4249,10.6235,16068.880863432,0
+VALU.US,D,20100629,000000,10.4805,10.5917,10.3187,10.3187,10631.019319123,0
+VALU.US,D,20100630,000000,10.1597,10.6176,10.1597,10.1637,11948.190226523,0
+VALU.US,D,20100701,000000,10.6126,10.6126,9.99589,10.2243,4180.1043093378,0
+VALU.US,D,20100702,000000,10.2382,10.2382,10.0882,10.0882,3372.4811688683,0
+VALU.US,D,20100706,000000,10.2382,10.2382,9.05938,9.17011,21340.585527219,0
+VALU.US,D,20100707,000000,9.11331,9.4706,8.54747,8.68262,25426.03076523,0
+VALU.US,D,20100708,000000,8.78729,8.78729,7.99047,8.39772,62928.142204414,0
+VALU.US,D,20100709,000000,8.42692,8.514,8.20269,8.23386,12726.610036476,0
+VALU.US,D,20100712,000000,8.32751,8.40874,8.21044,8.21044,27812.647776343,0
+VALU.US,D,20100713,000000,8.26317,8.40149,8.25204,8.35899,15265.28576855,0
+VALU.US,D,20100714,000000,8.37776,8.50864,8.14648,8.14648,4823.584592081,0
+VALU.US,D,20100715,000000,8.18998,9.13346,8.12265,8.5716,91869.6497569,0
+VALU.US,D,20100716,000000,8.4155,8.78729,8.4155,8.514,16402.20163587,0
+VALU.US,D,20100719,000000,8.40874,8.46535,8.17101,8.21649,9789.1577911523,0
+VALU.US,D,20100720,000000,8.21649,8.514,8.12841,8.514,14316.681032488,0
+VALU.US,D,20100721,000000,8.514,8.90923,8.27816,8.29703,10897.877339353,0
+VALU.US,D,20100722,000000,8.72731,8.72731,8.30914,8.45979,6924.2103664194,0
+VALU.US,D,20100723,000000,8.44658,8.56445,8.3152,8.44658,7907.0534899833,0
+VALU.US,D,20100726,000000,8.57717,8.57717,8.4155,8.43933,35838.528611184,0
+VALU.US,D,20100727,000000,8.68262,8.68262,8.37776,8.37776,27972.762588482,0
+VALU.US,D,20100728,000000,8.30319,8.42027,8.13368,8.13368,14211.95184719,0
+VALU.US,D,20100729,000000,8.23386,8.35899,7.91461,7.94122,13969.26210049,0
+VALU.US,D,20100730,000000,7.87836,8.28411,7.73407,7.79107,11742.759901515,0
+VALU.US,D,20100802,000000,7.80398,8.39166,7.79107,8.39166,20286.244594462,0
+VALU.US,D,20100803,000000,8.27816,8.70716,8.27816,8.48888,20923.682808823,0
+VALU.US,D,20100804,000000,8.514,8.7145,8.514,8.58243,3874.9798560183,0
+VALU.US,D,20100806,000000,8.48888,8.76991,8.48888,8.63357,8596.8562969928,0
+VALU.US,D,20100809,000000,8.90268,8.90923,8.62195,8.68262,4915.2226292166,0
+VALU.US,D,20100810,000000,8.60229,8.70716,8.49613,8.49613,3111.6652170209,0
+VALU.US,D,20100811,000000,8.42692,8.42692,8.12841,8.16495,5518.422456076,0
+VALU.US,D,20100812,000000,8.12841,8.81609,7.86019,8.27101,36317.866036201,0
+VALU.US,D,20100813,000000,8.37032,8.45979,7.90239,7.9579,6726.836132589,0
+VALU.US,D,20100816,000000,8.01014,8.0717,7.93566,8.02205,3840.7414685171,0
+VALU.US,D,20100817,000000,7.97648,8.15909,7.96555,8.04569,4189.1674119117,0
+VALU.US,D,20100818,000000,8.18998,8.18998,8.18283,8.18283,1283.939531295,0
+VALU.US,D,20100819,000000,8.09624,8.12841,7.95314,7.95314,5539.569695415,0
+VALU.US,D,20100820,000000,7.90875,7.92901,7.84787,7.8727,4731.9465549454,0
+VALU.US,D,20100823,000000,8.54747,8.55184,8.48888,8.48888,4499.3269222167,0
+VALU.US,D,20100824,000000,8.74648,8.74648,8.1159,8.28411,5729.8948494657,0
+VALU.US,D,20100825,000000,8.29703,8.64728,8.20269,8.60229,10365.16831029,0
+VALU.US,D,20100826,000000,8.55184,8.74648,8.55184,8.63983,2706.8466353891,0
+VALU.US,D,20100827,000000,8.40874,8.84668,8.40874,8.84668,1986.8334864668,0
+VALU.US,D,20100830,000000,8.35899,8.6148,8.28411,8.39772,3455.0561034301,0
+VALU.US,D,20100831,000000,8.45194,8.61738,8.25026,8.25026,6193.1200921291,0
+VALU.US,D,20100901,000000,8.36455,8.57717,8.06485,8.18283,11670.255080924,0
+VALU.US,D,20100902,000000,8.19762,8.50864,8.19762,8.40149,1983.8124522755,0
+VALU.US,D,20100903,000000,8.42692,10.846,8.42692,8.70169,182868.23465532,0
+VALU.US,D,20100907,000000,8.70716,8.76991,8.514,8.53357,8256.486444775,0
+VALU.US,D,20100908,000000,8.53357,9.46464,8.39166,8.90923,16135.34361564,0
+VALU.US,D,20100909,000000,9.20387,9.20387,8.5716,8.60844,8888.8896021501,0
+VALU.US,D,20100910,000000,9.03922,9.07269,8.86882,9.07269,2193.2708228711,0
+VALU.US,D,20100913,000000,9.05263,9.05263,8.78093,9.01499,5583.8781968871,0
+VALU.US,D,20100914,000000,8.86444,9.05938,8.78093,8.85968,7539.4943300439,0
+VALU.US,D,20100915,000000,8.74648,9.08877,8.74648,9.08877,1472.2506625517,0
+VALU.US,D,20100916,000000,8.9568,9.1845,8.88937,9.10099,5841.6731145432,0
+VALU.US,D,20100917,000000,9.19811,9.19811,8.97745,9.05938,16568.35851639,0
+VALU.US,D,20100920,000000,8.90923,9.1564,8.89692,9.01996,11225.156043409,0
+VALU.US,D,20100921,000000,9.1564,9.17011,8.92234,9.00933,7322.9868796687,0
+VALU.US,D,20100922,000000,9.05938,9.05938,8.8279,8.99613,5214.3050141535,0
+VALU.US,D,20100923,000000,8.74081,9.04608,8.74081,8.88937,4807.4724097275,0
+VALU.US,D,20100924,000000,8.88937,8.88937,8.88937,8.88937,2902.2068464254,0
+VALU.US,D,20100927,000000,8.74648,8.86444,8.42027,8.48888,10256.411079404,0
+VALU.US,D,20100928,000000,8.58878,8.76991,8.5716,8.66534,5938.3462086642,0
+VALU.US,D,20100929,000000,8.9568,8.9568,8.33298,8.69533,5659.4040516692,0
+VALU.US,D,20100930,000000,8.64728,8.66008,8.58243,8.66008,3780.3207846915,0
+VALU.US,D,20101001,000000,8.85968,9.00198,8.78093,8.88937,2185.2147316943,0
+VALU.US,D,20101004,000000,8.76376,9.05263,8.75273,8.80864,4968.5942332626,0
+VALU.US,D,20101005,000000,8.89692,8.9568,8.78093,8.90923,10218.144646315,0
+VALU.US,D,20101006,000000,8.88937,8.93813,8.63983,8.72731,9352.1148448134,0
+VALU.US,D,20101007,000000,8.49613,8.88182,8.48888,8.72085,6099.4680321993,0
+VALU.US,D,20101008,000000,8.98977,9.03127,8.70716,8.86444,3722.9211350571,0
+VALU.US,D,20101011,000000,8.86444,8.86444,8.7145,8.8002,2088.5416375733,0
+VALU.US,D,20101012,000000,8.77537,8.85293,8.74081,8.8002,4133.7817850715,0
+VALU.US,D,20101013,000000,8.9568,8.9568,8.83455,8.95045,14340.849306018,0
+VALU.US,D,20101014,000000,8.93813,8.93813,8.70716,8.7145,9585.7414889393,0
+VALU.US,D,20101015,000000,8.85968,8.9568,8.74081,8.86444,7482.0946804096,0
+VALU.US,D,20101018,000000,8.83455,9.17696,8.81609,9.17011,13615.80110011,0
+VALU.US,D,20101019,000000,9.00198,9.13912,8.75929,8.89692,7747.9456892424,0
+VALU.US,D,20101020,000000,9.10099,9.10774,8.92234,8.92234,4055.2348960982,0
+VALU.US,D,20101021,000000,9.02542,9.05263,8.93367,8.96326,4663.469779943,0
+VALU.US,D,20101022,000000,9.01996,9.13346,8.97745,8.97745,1261.785280559,0
+VALU.US,D,20101025,000000,11.1587,11.2253,10.4864,10.6811,221558.61954307,0
+VALU.US,D,20101026,000000,11.0277,11.6106,10.835,11.2362,107714.97409018,0
+VALU.US,D,20101027,000000,11.257,12.4507,11.2362,12.1985,112377.43685873,0
+VALU.US,D,20101028,000000,10.7517,11.257,9.41171,10.1449,137626.23361806,0
+VALU.US,D,20101029,000000,10.271,10.8906,10.271,10.692,38934.081645851,0
+VALU.US,D,20101101,000000,10.6176,10.6504,9.9552,10.0584,41196.836255122,0
+VALU.US,D,20101102,000000,9.54607,9.94924,9.1845,9.36821,58436.871373374,0
+VALU.US,D,20101103,000000,9.4275,9.45868,9.06494,9.26921,26830.811664177,0
+VALU.US,D,20101104,000000,9.32075,9.45272,9.10099,9.31003,24890.300701976,0
+VALU.US,D,20101105,000000,9.31003,9.44677,9.00198,9.30317,14060.900137626,0
+VALU.US,D,20101108,000000,9.38709,9.40675,9.05263,9.1564,20433.268258438,0
+VALU.US,D,20101109,000000,9.11331,9.34617,9.07269,9.21549,12317.763409255,0
+VALU.US,D,20101110,000000,9.08877,9.23714,9.07269,9.11331,4669.5118483256,0
+VALU.US,D,20101111,000000,9.07269,9.17011,9.00198,9.01996,19116.097351038,0
+VALU.US,D,20101112,000000,9.04608,9.04608,8.85293,8.89692,17707.288406504,0
+VALU.US,D,20101115,000000,9.30317,9.30317,8.95045,8.98401,16362.928191383,0
+VALU.US,D,20101116,000000,8.98977,8.98977,8.86882,8.86882,4315.0438365485,0
+VALU.US,D,20101117,000000,8.82165,8.96326,8.80864,8.96326,4671.5258711198,0
+VALU.US,D,20101118,000000,8.88182,8.9568,8.76991,8.9568,9227.2454315738,0
+VALU.US,D,20101119,000000,8.97071,9.15084,8.929,8.9438,7738.8825866686,0
+VALU.US,D,20101122,000000,9.23714,9.33942,9.08302,9.20387,11749.808981295,0
+VALU.US,D,20101123,000000,9.19135,9.19135,8.87349,8.97071,11595.73623754,0
+VALU.US,D,20101124,000000,8.87349,9.11331,8.87349,9.09543,14790.983400519,0
+VALU.US,D,20101126,000000,8.87349,9.10774,8.83455,8.97071,3526.5539126237,0
+VALU.US,D,20101129,000000,8.93367,9.02542,8.74081,8.93813,9572.6503407771,0
+VALU.US,D,20101130,000000,8.81976,8.99155,8.81976,8.99155,8187.0026583755,0
+VALU.US,D,20101201,000000,9.05263,9.05263,8.85968,8.9568,3939.4285854323,0
+VALU.US,D,20101202,000000,8.9568,8.99613,8.8418,8.99613,10758.909766554,0
+VALU.US,D,20101203,000000,8.929,8.9568,8.86444,8.9568,2435.9605695708,0
+VALU.US,D,20101206,000000,8.90268,9.70694,8.83455,9.60168,38214.068496929,0
+VALU.US,D,20101207,000000,9.70694,9.79135,9.45272,9.56791,7116.5495432644,0
+VALU.US,D,20101208,000000,9.07646,9.32661,9.07646,9.17011,3490.3015023283,0
+VALU.US,D,20101209,000000,9.36345,9.58182,9.21549,9.21549,18870.386570147,0
+VALU.US,D,20101210,000000,9.72581,9.72581,9.32075,9.41171,8509.2463054456,0
+VALU.US,D,20101213,000000,9.46464,9.50833,9.30317,9.30317,10124.492586385,0
+VALU.US,D,20101214,000000,9.24389,9.73971,9.09543,9.21936,55441.012467019,0
+VALU.US,D,20101215,000000,9.1278,9.15084,9.07269,9.14498,1445.0613548301,0
+VALU.US,D,20101216,000000,9.32075,9.9552,9.07269,9.44677,22718.177118444,0
+VALU.US,D,20101217,000000,9.4706,9.67119,9.33257,9.67119,13683.270863716,0
+VALU.US,D,20101220,000000,9.67418,9.73971,9.60763,9.60763,7449.8703157026,0
+VALU.US,D,20101221,000000,9.60168,9.68708,9.57586,9.65332,2861.9263905416,0
+VALU.US,D,20101222,000000,9.62651,9.93832,9.62651,9.75858,23608.375193476,0
+VALU.US,D,20101223,000000,9.79135,9.79135,9.61558,9.63246,5021.9658373086,0
+VALU.US,D,20101227,000000,9.68708,9.68708,9.31003,9.37516,7551.5784668091,0
+VALU.US,D,20101228,000000,9.28957,9.36821,9.20873,9.23217,8301.8019576442,0
+VALU.US,D,20101229,000000,9.20774,9.4845,9.14796,9.26136,16103.119250933,0
+VALU.US,D,20101230,000000,9.05461,9.2135,9.05461,9.17408,14505.999175142,0
+VALU.US,D,20101231,000000,9.07646,9.07646,9.00576,9.01797,8885.8685679588,0
+VALU.US,D,20110103,000000,8.79325,9.14498,8.79325,9.08877,7150.7879307656,0
+VALU.US,D,20110104,000000,9.15084,9.24875,9.14498,9.14498,16205.834413436,0
+VALU.US,D,20110105,000000,9.17696,9.17696,8.88182,8.9568,9202.0701466464,0
+VALU.US,D,20110106,000000,8.929,9.05938,8.88937,8.93367,3063.3286699604,0
+VALU.US,D,20110107,000000,8.88937,8.98401,8.88937,8.91589,3943.4566310207,0
+VALU.US,D,20110110,000000,8.91589,8.91589,8.8002,8.8418,21833.014100399,0
+VALU.US,D,20110111,000000,8.82165,8.90923,8.82165,8.86882,7841.5977491722,0
+VALU.US,D,20110112,000000,8.82165,9.11331,8.82165,9.00198,6097.4540094051,0
+VALU.US,D,20110113,000000,8.9568,8.98401,8.89692,8.90268,1920.3707342586,0
+VALU.US,D,20110114,000000,8.83455,8.88937,8.75273,8.82165,7501.2278969544,0
+VALU.US,D,20110118,000000,8.85293,8.85293,8.74081,8.74081,5041.0990538533,0
+VALU.US,D,20110119,000000,8.74081,8.79325,8.67001,8.72731,10908.954464721,0
+VALU.US,D,20110120,000000,8.70169,8.72085,8.6148,8.65343,10994.550433474,0
+VALU.US,D,20110121,000000,8.74081,8.74648,8.59494,8.62195,6520.3987961847,0
+VALU.US,D,20110124,000000,8.60229,8.60229,8.42692,8.42692,30612.139460265,0
+VALU.US,D,20110125,000000,8.47746,8.5716,8.35214,8.36455,5818.51185241,0
+VALU.US,D,20110126,000000,8.43933,8.44658,8.27101,8.39166,8471.9868837531,0
+VALU.US,D,20110127,000000,8.22066,8.30914,8.21649,8.28411,9852.5995091692,0
+VALU.US,D,20110128,000000,8.23386,8.32047,8.10895,8.10895,15450.575865616,0
+VALU.US,D,20110131,000000,8.11053,8.22066,8.08491,8.22066,13100.211264798,0
+VALU.US,D,20110201,000000,8.23386,8.73545,8.20269,8.54111,8111.4768035934,0
+VALU.US,D,20110202,000000,8.55184,8.56445,8.48352,8.54747,6020.921143226,0
+VALU.US,D,20110203,000000,8.63357,8.64728,8.55184,8.64728,5124.6809998122,0
+VALU.US,D,20110204,000000,8.68262,8.89692,8.68262,8.81609,8006.7476182956,0
+VALU.US,D,20110207,000000,8.86444,8.9568,8.6148,8.92234,6373.3751322089,0
+VALU.US,D,20110208,000000,8.8002,8.98401,8.79325,8.98401,2482.2830938371,0
+VALU.US,D,20110209,000000,8.99613,8.99613,8.85293,8.85293,2490.3391850138,0
+VALU.US,D,20110210,000000,8.8418,8.95045,8.40149,8.40149,13505.02984643,0
+VALU.US,D,20110211,000000,8.43933,8.59494,8.40149,8.57717,11119.419846713,0
+VALU.US,D,20110214,000000,8.6148,8.87349,8.6148,8.8279,12166.711699691,0
+VALU.US,D,20110215,000000,8.77537,8.77537,8.56445,8.63357,5421.7493619549,0
+VALU.US,D,20110216,000000,8.55909,8.67617,8.55909,8.66534,6023.9421774172,0
+VALU.US,D,20110218,000000,8.91589,9.07269,8.91589,9.07269,20360.763437846,0
+VALU.US,D,20110222,000000,8.88937,9.01996,8.88937,8.90923,7904.032455792,0
+VALU.US,D,20110223,000000,8.72731,9.05263,8.72085,8.91589,3084.4759092994,0
+VALU.US,D,20110224,000000,8.97745,9.07646,8.84668,9.07646,3900.1551409457,0
+VALU.US,D,20110225,000000,8.90923,9.03922,8.84668,9.02542,2261.7475978735,0
+VALU.US,D,20110228,000000,9.05461,9.05461,8.929,8.929,2253.6915066967,0
+VALU.US,D,20110301,000000,8.82165,8.97071,8.82165,8.89692,4484.2217512603,0
+VALU.US,D,20110302,000000,8.8002,8.86444,8.79325,8.84668,2043.226124704,0
+VALU.US,D,20110303,000000,8.91589,9.00198,8.86882,9.00198,6786.2498050175,0
+VALU.US,D,20110304,000000,9.01499,9.01499,8.93367,8.93367,2290.9509283892,0
+VALU.US,D,20110307,000000,8.99613,8.99613,8.86444,8.99613,679.73269303856,0
+VALU.US,D,20110308,000000,8.93813,9.14498,8.93813,9.14498,2915.2979945876,0
+VALU.US,D,20110309,000000,9.14498,9.26921,9.14498,9.20873,7022.8974833346,0
+VALU.US,D,20110310,000000,9.06494,9.06494,8.9438,8.9438,1574.9658250553,0
+VALU.US,D,20110311,000000,8.97071,8.97071,8.86444,8.89692,1981.7984294813,0
+VALU.US,D,20110314,000000,8.84668,9.04608,8.8418,8.89692,6164.9237730104,0
+VALU.US,D,20110315,000000,8.88937,8.91589,8.74081,8.89692,5642.2848579186,0
+VALU.US,D,20110316,000000,8.89692,8.90923,8.86882,8.86882,3649.4093030692,0
+VALU.US,D,20110317,000000,8.85223,9.30218,8.85223,9.01599,31364.376973894,0
+VALU.US,D,20110318,000000,9.01499,9.01499,8.76376,8.78093,13200.912404507,0
+VALU.US,D,20110321,000000,8.78093,8.86882,8.75929,8.78093,19474.593408404,0
+VALU.US,D,20110322,000000,8.80864,8.80864,8.72085,8.75273,15386.127136201,0
+VALU.US,D,20110323,000000,8.79325,8.79325,8.72085,8.72085,3047.2164876069,0
+VALU.US,D,20110324,000000,8.7145,8.8279,8.70716,8.78729,9143.6634856149,0
+VALU.US,D,20110325,000000,8.75829,9.12969,8.6852,9.06206,28337.30071423,0
+VALU.US,D,20110328,000000,8.99613,9.05938,8.90268,9.05938,3481.2383997545,0
+VALU.US,D,20110329,000000,8.9568,9.19811,8.9568,9.19135,10541.395304782,0
+VALU.US,D,20110330,000000,9.20873,9.23714,9.1278,9.23714,8530.3935447846,0
+VALU.US,D,20110331,000000,9.11529,9.23803,9.11529,9.23803,1659.5547824112,0
+VALU.US,D,20110401,000000,9.23614,9.2419,9.21747,9.2419,3793.4119328537,0
+VALU.US,D,20110404,000000,9.30317,9.30317,9.19811,9.24875,1920.3707342586,0
+VALU.US,D,20110405,000000,9.26821,9.26821,9.11718,9.11718,1601.1481213797,0
+VALU.US,D,20110406,000000,9.20873,9.29622,9.16326,9.21549,5068.2883615749,0
+VALU.US,D,20110407,000000,9.13545,9.15451,9.11033,9.11033,5047.1411222359,0
+VALU.US,D,20110408,000000,9.06206,9.1411,8.99712,9.02741,4823.584592081,0
+VALU.US,D,20110411,000000,9.01499,9.14498,8.99613,9.02542,3117.7072854035,0
+VALU.US,D,20110412,000000,9.05461,9.06782,9.01599,9.01599,4437.8992269939,0
+VALU.US,D,20110413,000000,9.01499,9.17696,9.01499,9.02542,12199.943075796,0
+VALU.US,D,20110414,000000,8.97745,9.05938,8.97745,9.04608,9470.9421896705,0
+VALU.US,D,20110415,000000,9.01599,9.04022,8.86444,8.93367,10596.780931622,0
+VALU.US,D,20110418,000000,8.85223,8.93367,8.85223,8.86444,3852.8256052822,0
+VALU.US,D,20110419,000000,8.93367,8.985,8.88103,8.90923,7579.7747859277,0
+VALU.US,D,20110420,000000,8.94478,9.35203,8.86782,9.18947,5589.9202652697,0
+VALU.US,D,20110421,000000,8.99155,9.23614,8.99155,9.06206,2209.3830052246,0
+VALU.US,D,20110425,000000,9.01599,9.05461,8.93367,9.00933,3946.477665212,0
+VALU.US,D,20110426,000000,8.97169,9.09831,8.86782,8.95769,53925.460314392,0
+VALU.US,D,20110427,000000,8.985,9.05461,8.88937,8.929,10470.904506985,0
+VALU.US,D,20110428,000000,8.93813,8.93813,8.78004,8.8141,11082.160425022,0
+VALU.US,D,20110429,000000,8.7864,8.88758,8.78093,8.8568,8976.4995936973,0
+VALU.US,D,20110502,000000,8.90268,8.97845,8.79861,8.83367,8709.6415734674,0
+VALU.US,D,20110503,000000,8.81976,8.83367,8.70447,8.79225,7102.4513837051,0
+VALU.US,D,20110504,000000,8.71152,8.71152,8.43933,8.48451,10065.078913957,0
+VALU.US,D,20110505,000000,8.26157,8.5851,8.26157,8.36972,10300.719580876,0
+VALU.US,D,20110506,000000,8.42027,8.49713,8.42027,8.43933,3588.9886192436,0
+VALU.US,D,20110509,000000,8.42602,8.48451,8.42602,8.47746,3172.0859008466,0
+VALU.US,D,20110510,000000,8.39076,8.44658,8.39076,8.44658,913.3593371644,0
+VALU.US,D,20110511,000000,8.42602,8.5851,8.40785,8.40785,6226.3514682332,0
+VALU.US,D,20110512,000000,8.4148,8.50417,8.40785,8.46535,9527.3348279078,0
+VALU.US,D,20110513,000000,8.71807,8.73178,8.48888,8.63655,2823.659957452,0
+VALU.US,D,20110516,000000,8.63655,8.71807,8.56087,8.56087,4622.1823126622,0
+VALU.US,D,20110517,000000,8.56614,8.66256,8.55363,8.5851,7529.424216073,0
+VALU.US,D,20110518,000000,8.56614,8.8141,8.56614,8.8141,8536.4356131672,0
+VALU.US,D,20110519,000000,8.63655,8.75114,8.61738,8.6436,8963.4084455351,0
+VALU.US,D,20110520,000000,8.62354,8.7864,8.62354,8.73923,11998.540796377,0
+VALU.US,D,20110523,000000,8.6436,8.77438,8.6436,8.66812,11632.995659231,0
+VALU.US,D,20110524,000000,8.68004,8.73178,8.68004,8.68004,4034.0876567592,0
+VALU.US,D,20110525,000000,8.68004,8.85869,8.68004,8.84668,8836.5250095012,0
+VALU.US,D,20110526,000000,8.69265,9.05461,8.69265,9.00933,16753.648613456,0
+VALU.US,D,20110527,000000,9.07368,9.07368,8.70447,8.90923,8505.2182598572,0
+VALU.US,D,20110531,000000,9.00576,9.16126,8.74558,8.9859,16486.790593225,0
+VALU.US,D,20110601,000000,8.92234,8.92234,8.73923,8.74468,5312.9921310688,0
+VALU.US,D,20110602,000000,8.71807,8.84091,8.71807,8.76912,4964.5661876742,0
+VALU.US,D,20110603,000000,8.71152,8.73923,8.71152,8.71152,2600.1034272971,0
+VALU.US,D,20110606,000000,8.70447,8.75829,8.70447,8.70447,3082.4618865052,0
+VALU.US,D,20110607,000000,8.71152,8.94478,8.71152,8.93813,4365.3944064032,0
+VALU.US,D,20110608,000000,8.82701,8.88103,8.82701,8.85869,1268.8343603386,0
+VALU.US,D,20110609,000000,8.94478,9.00387,8.88103,8.88103,4420.7800332433,0
+VALU.US,D,20110610,000000,8.92234,9.04022,8.92234,8.93813,5203.2278887855,0
+VALU.US,D,20110613,000000,8.74468,8.92234,8.71807,8.76912,4645.3435747953,0
+VALU.US,D,20110614,000000,8.79861,8.91589,8.79861,8.90923,4515.4391045702,0
+VALU.US,D,20110615,000000,8.85869,8.99155,8.80686,8.81976,3003.9149975319,0
+VALU.US,D,20110616,000000,8.86444,8.86981,8.77537,8.84668,2521.5565383238,0
+VALU.US,D,20110617,000000,8.88937,8.92234,8.74468,8.79225,8610.9544565521,0
+VALU.US,D,20110620,000000,8.81976,8.93367,8.70447,8.77438,7292.7765377559,0
+VALU.US,D,20110621,000000,8.77438,8.87349,8.6852,8.73923,14270.358508222,0
+VALU.US,D,20110622,000000,8.70447,8.78004,8.6852,8.6852,4490.2638196428,0
+VALU.US,D,20110623,000000,8.60407,8.87349,8.56087,8.82701,20374.861597406,0
+VALU.US,D,20110624,000000,9.00933,9.00933,8.56087,8.59761,38377.204343258,0
+VALU.US,D,20110627,000000,8.56614,8.5851,8.49713,8.53436,5448.9386696765,0
+VALU.US,D,20110628,000000,8.61738,8.62354,8.30835,8.55363,33622.09652618,0
+VALU.US,D,20110629,000000,8.4006,8.43933,8.39076,8.42027,688.7957956124,0
+VALU.US,D,20110630,000000,8.42602,8.49266,8.42602,8.49266,2664.5521567111,0
+VALU.US,D,20110701,000000,8.42027,8.56276,8.42027,8.53833,8338.0543679396,0
+VALU.US,D,20110705,000000,8.49881,8.58143,8.42027,8.46763,32191.133330909,0
+VALU.US,D,20110706,000000,8.45353,8.47398,8.39166,8.42027,9764.989517622,0
+VALU.US,D,20110707,000000,8.51758,8.67805,8.4865,8.53098,5933.3111516788,0
+VALU.US,D,20110708,000000,8.4865,8.59494,8.39166,8.42027,9637.0990701911,0
+VALU.US,D,20110711,000000,8.44658,8.61112,8.42027,8.42027,2994.851894958,0
+VALU.US,D,20110712,000000,8.45353,8.53833,8.39166,8.40149,10945.206875016,0
+VALU.US,D,20110713,000000,8.44658,8.5428,8.42027,8.46535,7908.0605013804,0
+VALU.US,D,20110714,000000,8.45979,8.48888,8.33645,8.33645,8991.6047646537,0
+VALU.US,D,20110715,000000,8.35134,8.48005,8.35134,8.46147,14940.021087289,0
+VALU.US,D,20110718,000000,8.36455,8.42692,8.24827,8.31758,13507.043869224,0
+VALU.US,D,20110719,000000,8.31381,8.40149,8.25452,8.36455,5466.0578634271,0
+VALU.US,D,20110720,000000,8.40934,8.43426,8.29434,8.33208,12657.126250076,0
+VALU.US,D,20110721,000000,8.39166,8.55711,8.39166,8.4865,7746.9386778453,0
+VALU.US,D,20110722,000000,8.4865,8.4865,8.38372,8.38372,4110.6205229383,0
+VALU.US,D,20110725,000000,8.37032,8.46147,8.33208,8.34419,4644.3365633982,0
+VALU.US,D,20110726,000000,8.31381,8.40149,8.30735,8.30735,3308.0324394543,0
+VALU.US,D,20110727,000000,8.29434,8.33208,8.21142,8.21142,10996.564456268,0
+VALU.US,D,20110728,000000,8.11401,8.11401,7.20776,7.33557,49184.450656872,0
+VALU.US,D,20110729,000000,7.32097,7.43745,6.53647,6.92872,19696.135915764,0
+VALU.US,D,20110801,000000,7.07152,7.29038,6.9303,7.16864,10894.856305161,0
+VALU.US,D,20110802,000000,7.21968,7.56814,7.12365,7.26486,23393.881765895,0
+VALU.US,D,20110803,000000,7.16208,7.35413,7.13657,7.19416,8391.4259719856,0
+VALU.US,D,20110804,000000,7.19416,7.19416,6.78265,6.78265,9088.2778587748,0
+VALU.US,D,20110805,000000,6.90469,6.90469,6.60906,6.62197,4063.2909872749,0
+VALU.US,D,20110808,000000,6.4612,7.07837,6.39674,6.4612,29435.95014846,0
+VALU.US,D,20110809,000000,6.48016,6.80826,6.48016,6.80826,10736.755515817,0
+VALU.US,D,20110810,000000,6.85325,6.95623,6.75057,6.75057,5058.2182476039,0
+VALU.US,D,20110811,000000,6.79526,6.79526,6.73746,6.76328,7223.2927513564,0
+VALU.US,D,20110812,000000,6.75057,6.82783,6.75057,6.82783,762.30762760028,0
+VALU.US,D,20110815,000000,6.86636,6.87281,6.62823,6.84689,5957.479425209,0
+VALU.US,D,20110816,000000,6.87281,6.87281,6.58344,6.58344,32360.311245621,0
+VALU.US,D,20110817,000000,6.71829,6.75057,6.68642,6.70549,1924.3987798469,0
+VALU.US,D,20110818,000000,6.62823,6.85971,6.62823,6.75057,11235.22615738,0
+VALU.US,D,20110819,000000,6.66666,6.84689,6.43538,6.5318,13164.659994212,0
+VALU.US,D,20110822,000000,8.05572,8.13864,6.76328,6.94998,44316.55756332,0
+VALU.US,D,20110823,000000,6.96924,7.25156,6.84689,7.25156,11636.016693423,0
+VALU.US,D,20110824,000000,7.09108,7.29654,7.07152,7.29038,1391.6897507841,0
+VALU.US,D,20110825,000000,7.36129,7.51451,7.20071,7.20071,3976.6880071248,0
+VALU.US,D,20110826,000000,7.40647,7.67509,7.40647,7.67509,5338.1674159961,0
+VALU.US,D,20110829,000000,8.10647,8.17687,7.92821,8.09464,8805.3076561913,0
+VALU.US,D,20110830,000000,7.68939,8.1582,7.68194,8.1582,4650.3786317808,0
+VALU.US,D,20110831,000000,7.77806,8.03178,7.73308,7.85036,3978.702029919,0
+VALU.US,D,20110901,000000,7.86267,7.86267,7.86267,7.86267,1197.336551145,0
+VALU.US,D,20110902,000000,7.88164,7.88164,7.72018,7.72018,6472.0622491241,0
+VALU.US,D,20110906,000000,7.61888,7.88809,7.61888,7.79932,6931.2594461991,0
+VALU.US,D,20110907,000000,7.85711,7.94122,7.85711,7.89971,2883.0736298806,0
+VALU.US,D,20110908,000000,8.01689,8.01689,7.65205,7.65205,5148.8492733424,0
+VALU.US,D,20110909,000000,7.86992,7.99127,7.43119,7.43119,11419.509243048,0
+VALU.US,D,20110912,000000,7.58552,8.02355,7.58552,7.74529,13055.902763326,0
+VALU.US,D,20110913,000000,7.83626,8.06068,7.54192,7.80497,20173.459317987,0
+VALU.US,D,20110914,000000,7.61888,7.77956,7.46486,7.72236,8013.7966980753,0
+VALU.US,D,20110915,000000,7.67509,7.81133,7.60557,7.7023,8089.3225528574,0
+VALU.US,D,20110916,000000,7.74529,7.90745,7.65205,7.90745,13152.575857447,0
+VALU.US,D,20110919,000000,7.7589,7.7589,7.7589,7.7589,161.12182353507,0
+VALU.US,D,20110920,000000,7.82295,7.82295,7.07837,7.07837,24432.110516298,0
+VALU.US,D,20110921,000000,7.32266,7.32266,6.7893,6.7893,4619.1612784709,0
+VALU.US,D,20110922,000000,6.73746,7.10409,6.73746,6.90469,11567.539918421,0
+VALU.US,D,20110923,000000,7.06576,7.22664,7.06576,7.22664,4397.6187711102,0
+VALU.US,D,20110926,000000,7.07837,7.33557,7.06576,7.25841,3988.77214389,0
+VALU.US,D,20110927,000000,7.60557,7.6453,7.16864,7.3878,20703.147312858,0
+VALU.US,D,20110928,000000,7.41273,7.45731,7.12971,7.15523,25958.739794294,0
+VALU.US,D,20110929,000000,7.14848,7.20071,7.06576,7.20071,4780.283102006,0
+VALU.US,D,20110930,000000,7.42346,7.58323,7.04133,7.38909,20902.535569484,0
+VALU.US,D,20111003,000000,7.33557,7.90745,7.33557,7.65741,21053.587279048,0
+VALU.US,D,20111004,000000,7.62116,7.88809,7.56953,7.56953,16565.337482199,0
+VALU.US,D,20111005,000000,7.57529,7.74311,7.57529,7.73308,4565.7896744249,0
+VALU.US,D,20111006,000000,7.84291,7.84291,7.84291,7.84291,1975.7563610987,0
+VALU.US,D,20111007,000000,7.56953,7.72018,7.32683,7.71282,6449.9079983881,0
+VALU.US,D,20111010,000000,7.47688,7.83626,7.47688,7.79266,8149.743236683,0
+VALU.US,D,20111011,000000,7.74529,7.84361,7.37341,7.84361,8011.7826752811,0
+VALU.US,D,20111012,000000,7.67509,8.09464,7.67509,7.94033,10629.005296329,0
+VALU.US,D,20111013,000000,7.98382,8.03714,7.84361,8.03714,5819.5188638071,0
+VALU.US,D,20111014,000000,8.03874,8.09713,7.85711,8.03874,13449.644219589,0
+VALU.US,D,20111017,000000,7.72236,8.0302,7.72236,7.94737,5116.6249086354,0
+VALU.US,D,20111018,000000,7.58552,8.10031,7.58552,8.10031,3028.0832710621,0
+VALU.US,D,20111019,000000,8.08759,8.19067,7.78631,8.01689,3772.2646935147,0
+VALU.US,D,20111020,000000,8.34419,8.34419,7.77409,7.9579,19100.992180082,0
+VALU.US,D,20111021,000000,8.10487,8.22841,8.10487,8.22841,6492.202477066,0
+VALU.US,D,20111024,000000,7.80398,8.55442,7.80398,8.11053,14100.173582112,0
+VALU.US,D,20111025,000000,8.0717,8.514,8.0717,8.29355,9534.3839076875,0
+VALU.US,D,20111026,000000,8.30735,8.34499,8.15661,8.30735,7776.1420083611,0
+VALU.US,D,20111027,000000,8.47042,8.74558,8.27359,8.73178,17798.92644364,0
+VALU.US,D,20111028,000000,8.43595,8.73178,8.43595,8.73178,1395.7177963725,0
+VALU.US,D,20111031,000000,8.71063,8.75273,8.17528,8.23556,17666.000939223,0
+VALU.US,D,20111101,000000,7.94797,8.35214,7.80398,7.80398,15625.79584871,0
+VALU.US,D,20111102,000000,7.94797,8.11758,7.94122,7.94122,2676.6362934763,0
+VALU.US,D,20111103,000000,8.28749,8.28749,8.03178,8.18104,2583.9912449436,0
+VALU.US,D,20111104,000000,8.20189,8.20189,8.16337,8.16337,568.9614393582,0
+VALU.US,D,20111107,000000,7.92136,8.41738,7.92136,8.15661,759.28659340899,0
+VALU.US,D,20111108,000000,8.01352,8.3006,8.00667,8.26585,6548.5951153033,0
+VALU.US,D,20111109,000000,8.1302,8.1302,7.87598,8.02623,9544.4540216584,0
+VALU.US,D,20111110,000000,8.12345,8.26585,7.95979,8.26585,4975.6433130422,0
+VALU.US,D,20111111,000000,8.28074,8.36455,8.25889,8.36455,3010.9640773115,0
+VALU.US,D,20111114,000000,8.37032,8.56714,8.01352,8.3582,2993.8448835609,0
+VALU.US,D,20111115,000000,8.16337,8.35214,8.09713,8.35214,6536.5109785382,0
+VALU.US,D,20111116,000000,8.18819,8.18819,8.01848,8.01848,4781.2901134031,0
+VALU.US,D,20111117,000000,8.00667,8.00667,7.72018,7.72018,3690.6967703501,0
+VALU.US,D,20111118,000000,7.75682,7.8155,7.60756,7.68551,5863.8273652793,0
+VALU.US,D,20111121,000000,7.56238,7.69257,7.54272,7.56238,4068.3260442604,0
+VALU.US,D,20111122,000000,7.81014,7.82216,7.34649,7.34649,6752.0114175163,0
+VALU.US,D,20111123,000000,7.27439,7.30746,6.92872,6.92872,4681.5959850907,0
+VALU.US,D,20111125,000000,6.72594,6.94788,6.72594,6.8893,3665.5214854227,0
+VALU.US,D,20111128,000000,7.03895,7.11759,6.90231,7.11759,4099.5433975703,0
+VALU.US,D,20111129,000000,7.12445,7.12445,6.92177,7.02634,1375.5775684306,0
+VALU.US,D,20111130,000000,7.3027,7.84529,7.09525,7.77806,7741.9036208599,0
+VALU.US,D,20111201,000000,7.83536,7.99316,7.83536,7.83536,4615.1332328825,0
+VALU.US,D,20111202,000000,7.65393,7.97826,7.65393,7.97826,2302.0280537572,0
+VALU.US,D,20111205,000000,7.83536,8.15661,7.8155,8.15661,4240.5249931635,0
+VALU.US,D,20111206,000000,7.96406,8.10895,7.84529,8.10895,4427.829113023,0
+VALU.US,D,20111208,000000,8.06416,8.06416,7.74311,7.90745,3505.4066732848,0
+VALU.US,D,20111209,000000,7.84291,7.87598,7.47688,7.57529,17181.62845722,0
+VALU.US,D,20111212,000000,7.44342,7.48363,6.8893,6.94153,5729.8948494657,0
+VALU.US,D,20111213,000000,6.96109,7.17669,6.86318,6.86954,14799.039491696,0
+VALU.US,D,20111214,000000,6.99356,7.13785,6.86318,6.94788,12489.962358159,0
+VALU.US,D,20111215,000000,7.01988,7.01988,6.75186,6.85683,10889.821248176,0
+VALU.US,D,20111216,000000,6.96774,6.98731,6.69337,6.80469,64806.218459995,0
+VALU.US,D,20111219,000000,6.85683,7.00031,6.69337,6.76527,14858.453164125,0
+VALU.US,D,20111220,000000,6.99356,7.10498,6.75186,6.8175,11212.064895247,0
+VALU.US,D,20111221,000000,6.85683,6.96109,6.78473,6.79118,9545.4610330555,0
+VALU.US,D,20111222,000000,6.80469,6.9744,6.79118,6.9744,5957.479425209,0
+VALU.US,D,20111223,000000,6.7458,7.00031,6.71949,6.91561,10877.737111411,0
+VALU.US,D,20111227,000000,6.79118,6.91561,6.73895,6.81094,20621.579389695,0
+VALU.US,D,20111228,000000,6.79118,6.80469,6.69337,6.69337,10465.869449999,0
+VALU.US,D,20111229,000000,6.71294,6.71294,6.5889,6.70618,7264.5802186372,0
+VALU.US,D,20111230,000000,6.65306,6.79396,6.55951,6.71343,16863.412855739,0
+VALU.US,D,20120103,000000,6.83696,6.83696,6.5889,6.68701,18300.418119392,0
+VALU.US,D,20120104,000000,6.5757,6.69983,6.56954,6.5757,4881.9912531125,0
+VALU.US,D,20120105,000000,6.59556,6.70618,6.56954,6.60181,17334.694189579,0
+VALU.US,D,20120106,000000,6.59506,6.70727,6.59506,6.68741,13320.746760762,0
+VALU.US,D,20120109,000000,6.64769,6.72594,6.59556,6.64094,7451.8843384968,0
+VALU.US,D,20120110,000000,6.7458,6.7458,6.58225,6.5889,12237.202497488,0
+VALU.US,D,20120111,000000,6.59506,6.72077,6.53538,6.58831,8385.383903603,0
+VALU.US,D,20120112,000000,6.66109,6.72077,6.60131,6.68095,2969.6766100307,0
+VALU.US,D,20120113,000000,6.63458,6.70072,6.63458,6.68095,4288.861540224,0
+VALU.US,D,20120117,000000,6.69406,6.81313,6.69406,6.81313,6194.1271035262,0
+VALU.US,D,20120118,000000,6.82674,6.89903,6.70727,6.81313,15408.281386938,0
+VALU.US,D,20120119,000000,6.85266,6.91244,6.81969,6.91244,7591.8589226928,0
+VALU.US,D,20120120,000000,6.85931,6.85931,6.62803,6.72733,14250.21828028,0
+VALU.US,D,20120123,000000,6.69406,6.88542,6.69406,6.81313,12544.340973602,0
+VALU.US,D,20120124,000000,6.80628,7.00489,6.72077,6.86626,97834.178261888,0
+VALU.US,D,20120125,000000,6.89268,7.72018,6.89268,7.6596,47011.320061944,0
+VALU.US,D,20120126,000000,7.54768,7.69316,6.96536,7.01164,21862.217430914,0
+VALU.US,D,20120127,000000,7.11074,7.62673,7.01164,7.55364,11591.708191951,0
+VALU.US,D,20120130,000000,7.35483,7.52057,7.35483,7.501,6847.6775002403,0
+VALU.US,D,20120131,000000,7.62434,7.65205,7.40905,7.42346,5444.9106240881,0
+VALU.US,D,20120201,000000,7.501,7.501,7.3027,7.36804,4434.8781928027,0
+VALU.US,D,20120202,000000,7.32872,7.53397,7.25613,7.42286,4267.714300885,0
+VALU.US,D,20120203,000000,7.44053,7.64768,7.44053,7.62673,7523.3821476904,0
+VALU.US,D,20120206,000000,7.62673,7.66446,7.44748,7.48124,7163.8790789278,0
+VALU.US,D,20120207,000000,7.54768,7.58552,7.50736,7.50736,2492.353207808,0
+VALU.US,D,20120208,000000,7.58552,7.64043,7.53397,7.64043,2340.2944868468,0
+VALU.US,D,20120209,000000,7.62673,7.67171,7.52057,7.62116,6246.4916961751,0
+VALU.US,D,20120210,000000,7.52057,7.66446,7.50736,7.59972,7630.1253557824,0
+VALU.US,D,20120213,000000,7.53397,7.64768,7.53397,7.59287,1821.6836173433,0
+VALU.US,D,20120214,000000,7.6596,7.67171,7.60687,7.61411,5224.3751281245,0
+VALU.US,D,20120215,000000,7.51352,7.51352,7.51352,7.51352,759.28659340899,0
+VALU.US,D,20120216,000000,7.65393,7.7731,7.53397,7.7731,4522.4881843499,0
+VALU.US,D,20120217,000000,7.87836,7.89077,7.87836,7.87836,1669.6248963821,0
+VALU.US,D,20120221,000000,7.87836,7.93804,7.87836,7.90418,2635.3488261954,0
+VALU.US,D,20120222,000000,7.87836,7.87836,7.54768,7.57459,6831.5653178868,0
+VALU.US,D,20120223,000000,7.51352,7.72673,7.50736,7.6596,13783.972003425,0
+VALU.US,D,20120224,000000,7.83774,7.83774,7.59972,7.70637,13301.613544216,0
+VALU.US,D,20120227,000000,7.70637,7.76595,7.70637,7.76595,2221.4671419897,0
+VALU.US,D,20120228,000000,7.73794,7.73794,7.48124,7.501,6270.6599697053,0
+VALU.US,D,20120229,000000,7.658,7.66903,7.5444,7.58859,6492.202477066,0
+VALU.US,D,20120301,000000,7.61411,7.6596,7.45463,7.45463,5091.4496237081,0
+VALU.US,D,20120302,000000,7.50736,7.54122,7.44748,7.44748,2811.5758206869,0
+VALU.US,D,20120305,000000,7.44748,7.44748,7.44748,7.44748,1735.0806371932,0
+VALU.US,D,20120306,000000,7.44748,7.46178,7.44748,7.44748,5563.7379689452,0
+VALU.US,D,20120307,000000,7.50736,7.50736,7.50736,7.50736,397.76950185219,0
+VALU.US,D,20120308,000000,7.56059,7.6596,7.50736,7.54122,5863.8273652793,0
+VALU.US,D,20120309,000000,7.65393,7.65393,7.46178,7.48124,7725.7914385064,0
+VALU.US,D,20120312,000000,7.60687,7.60687,7.49495,7.50736,1255.7432121764,0
+VALU.US,D,20120313,000000,7.54122,7.56814,7.44748,7.46824,7198.117466429,0
+VALU.US,D,20120314,000000,7.46824,7.49495,7.46824,7.49495,2074.443478014,0
+VALU.US,D,20120315,000000,7.58006,7.58552,7.53397,7.55364,1307.1007934282,0
+VALU.US,D,20120316,000000,7.4881,7.59287,7.48124,7.54122,6559.6722406713,0
+VALU.US,D,20120319,000000,7.48124,7.63328,7.45463,7.60687,8006.7476182956,0
+VALU.US,D,20120320,000000,7.60687,8.14221,7.59972,8.04301,23177.374315519,0
+VALU.US,D,20120321,000000,8.08411,8.08411,7.95155,8.08411,12553.404076176,0
+VALU.US,D,20120322,000000,8.06237,8.13536,8.01093,8.13536,5934.3181630759,0
+VALU.US,D,20120323,000000,8.09544,8.14887,7.88432,8.14221,4217.3637310303,0
+VALU.US,D,20120326,000000,8.26078,8.26763,8.12345,8.25452,4194.2024688972,0
+VALU.US,D,20120327,000000,8.24827,8.26763,8.10895,8.13536,3676.5986107908,0
+VALU.US,D,20120328,000000,8.23556,8.26078,8.19564,8.19564,5750.0350774076,0
+VALU.US,D,20120329,000000,8.18908,8.26763,8.18908,8.20944,1649.4846684402,0
+VALU.US,D,20120330,000000,8.2583,8.2583,8.12573,8.12573,1695.8071927066,0
+VALU.US,D,20120402,000000,8.16337,8.26078,8.13536,8.21649,4154.9290244105,0
+VALU.US,D,20120403,000000,8.2583,8.26505,8.09206,8.15304,9419.5846084187,0
+VALU.US,D,20120404,000000,8.13864,8.20696,8.10487,8.11232,18865.351513162,0
+VALU.US,D,20120405,000000,8.0868,8.17866,8.0724,8.13864,3738.0263060135,0
+VALU.US,D,20120409,000000,8.06982,8.23556,8.06982,8.10388,5844.6941487345,0
+VALU.US,D,20120410,000000,8.14887,8.26763,8.13536,8.24827,8398.4750517653,0
+VALU.US,D,20120411,000000,8.26763,8.40696,8.20944,8.36803,7185.0263182668,0
+VALU.US,D,20120412,000000,8.30249,8.54747,8.30249,8.54111,10480.974620956,0
+VALU.US,D,20120413,000000,8.43347,8.43347,8.33298,8.33298,856.96669892713,0
+VALU.US,D,20120416,000000,8.37408,8.57865,8.37408,8.43347,2178.1656519147,0
+VALU.US,D,20120417,000000,8.54916,8.6005,8.44757,8.49345,3244.5907214374,0
+VALU.US,D,20120418,000000,8.4865,8.4865,8.42027,8.42027,1743.13672837,0
+VALU.US,D,20120419,000000,8.46147,8.46147,8.31381,8.3732,1372.5565342393,0
+VALU.US,D,20120420,000000,8.47398,8.47398,8.33298,8.3732,3606.1078129942,0
+VALU.US,D,20120423,000000,8.33298,8.33298,8.33298,8.33298,5845.7011601316,0
+VALU.US,D,20120424,000000,8.39971,8.6005,8.39971,8.4865,2125.8010592658,0
+VALU.US,D,20120425,000000,8.40696,8.43347,8.40696,8.43347,1728.0315574136,0
+VALU.US,D,20120426,000000,8.43347,8.64181,8.43347,8.5428,4409.7029078753,0
+VALU.US,D,20120427,000000,8.54916,8.55442,8.0724,8.36704,2865.95443613,0
+VALU.US,D,20120430,000000,8.09862,8.14559,8.0724,8.14559,3390.607374016,0
+VALU.US,D,20120501,000000,8.16565,8.35402,8.09862,8.30735,6541.5460355236,0
+VALU.US,D,20120502,000000,8.17866,8.33298,8.17866,8.24599,5399.5951112189,0
+VALU.US,D,20120503,000000,8.23288,8.3732,8.23288,8.36704,9143.6634856149,0
+VALU.US,D,20120504,000000,8.3006,8.67359,8.23973,8.33903,3925.330425873,0
+VALU.US,D,20120507,000000,8.66256,8.67359,8.39971,8.56177,4428.8361244201,0
+VALU.US,D,20120508,000000,8.5282,8.70169,8.24599,8.56714,4264.6932666938,0
+VALU.US,D,20120509,000000,8.5428,8.62731,8.23973,8.62731,4128.746728086,0
+VALU.US,D,20120510,000000,8.65541,8.65541,8.4865,8.49345,957.66783863654,0
+VALU.US,D,20120511,000000,8.4865,8.66256,8.4865,8.66256,532.70902906281,0
+VALU.US,D,20120514,000000,8.64916,8.68083,8.38103,8.42027,2311.0911563311,0
+VALU.US,D,20120515,000000,8.47398,8.53436,8.39971,8.43933,1527.6362893918,0
+VALU.US,D,20120516,000000,8.6005,8.6005,8.39971,8.39971,1493.3979018906,0
+VALU.US,D,20120517,000000,8.42027,8.43347,8.20696,8.25204,1786.438218445,0
+VALU.US,D,20120518,000000,8.2727,8.63456,8.16565,8.23288,2354.3926464061,0
+VALU.US,D,20120521,000000,8.25204,8.36704,8.13864,8.30735,5199.1998431971,0
+VALU.US,D,20120522,000000,8.32682,8.36097,8.08005,8.20001,10442.708187866,0
+VALU.US,D,20120523,000000,8.1718,8.26505,8.1718,8.26505,17028.562724862,0
+VALU.US,D,20120524,000000,8.26505,8.41381,8.26505,8.41381,521.63190369477,0
+VALU.US,D,20120525,000000,8.42602,8.42602,8.3006,8.33903,2576.9421651639,0
+VALU.US,D,20120529,000000,8.33298,8.44757,8.32682,8.44757,2253.6915066967,0
+VALU.US,D,20120530,000000,8.33903,8.43347,8.14559,8.14559,5638.2568123302,0
+VALU.US,D,20120531,000000,8.19326,8.21977,8.19326,8.20001,15652.985156432,0
+VALU.US,D,20120601,000000,8.0724,8.0724,8.0724,8.0724,2028.1209537476,0
+VALU.US,D,20120604,000000,8.05214,8.17866,7.8594,7.99226,7507.2699653369,0
+VALU.US,D,20120605,000000,7.97071,8.3006,7.89732,7.93884,8410.5591885304,0
+VALU.US,D,20120606,000000,8.01352,8.3006,7.49058,8.05214,4348.2752126526,0
+VALU.US,D,20120607,000000,8.01352,8.36097,7.62981,8.05214,2675.6292820792,0
+VALU.US,D,20120608,000000,7.86535,8.16565,7.69802,7.97648,3213.3733681275,0
+VALU.US,D,20120611,000000,8.11232,8.11232,8.11232,8.11232,1808.5924691811,0
+VALU.US,D,20120612,000000,8.12573,8.12573,7.73239,8.01352,6140.7554994802,0
+VALU.US,D,20120613,000000,7.99922,8.04469,7.95701,7.96485,2326.1963272875,0
+VALU.US,D,20120614,000000,8.00667,8.36704,7.86535,8.26505,4928.3137773788,0
+VALU.US,D,20120615,000000,8.24599,8.56714,8.03178,8.14559,4474.1516372893,0
+VALU.US,D,20120618,000000,7.86535,8.0868,7.86535,8.08005,9657.239298133,0
+VALU.US,D,20120619,000000,8.09862,8.35402,8.09862,8.35402,4848.7598770084,0
+VALU.US,D,20120620,000000,8.36097,8.38103,8.15304,8.36704,3680.6266563791,0
+VALU.US,D,20120621,000000,8.3732,8.66256,8.30735,8.39593,10779.049994496,0
+VALU.US,D,20120622,000000,8.47398,9.00288,8.1718,8.1718,28797.504922702,0
+VALU.US,D,20120625,000000,8.2148,8.43347,8.04469,8.13218,3928.3514600643,0
+VALU.US,D,20120626,000000,8.18571,8.6148,8.12573,8.16565,7613.0061620318,0
+VALU.US,D,20120627,000000,8.16565,8.36704,8.09862,8.3006,3826.6433089578,0
+VALU.US,D,20120628,000000,8.04469,8.09862,7.79852,7.97648,7574.7397289422,0
+VALU.US,D,20120629,000000,8.04469,8.05214,7.87836,7.95701,3358.383009309,0
+VALU.US,D,20120702,000000,7.97071,8.02623,7.71123,8.02623,7760.0298260076,0
+VALU.US,D,20120703,000000,7.93387,8.10895,7.93387,8.10895,947.5977246656,0
+VALU.US,D,20120705,000000,8.18193,8.18193,7.68124,8.10289,4124.7186824977,0
+VALU.US,D,20120706,000000,8.1302,8.1302,8.1302,8.1302,199.38825662464,0
+VALU.US,D,20120709,000000,8.15909,8.18571,7.95224,8.15304,3153.9596956989,0
+VALU.US,D,20120710,000000,8.18571,8.18571,7.97071,7.97648,1431.9702066679,0
+VALU.US,D,20120711,000000,8.15909,8.15909,7.91133,8.04469,898.25416620799,0
+VALU.US,D,20120712,000000,8.0724,8.0868,8.05214,8.05214,1162.0911522467,0
+VALU.US,D,20120713,000000,8.29355,8.29355,8.2302,8.2302,1200.3575853362,0
+VALU.US,D,20120716,000000,8.25204,8.25204,8.09862,8.22652,13744.698558938,0
+VALU.US,D,20120717,000000,8.15304,8.22652,8.09206,8.09206,3326.158644602,0
+VALU.US,D,20120718,000000,8.12573,8.23288,8.09206,8.23288,1390.682739387,0
+VALU.US,D,20120719,000000,8.21897,8.21897,8.0012,8.0012,2501.4163103819,0
+VALU.US,D,20120720,000000,7.9588,8.00835,7.93387,7.93387,3915.2603119021,0
+VALU.US,D,20120723,000000,7.93387,8.14976,7.93387,7.97896,4313.0298137543,0
+VALU.US,D,20120724,000000,8.03178,8.2583,8.03178,8.04469,4527.5232413353,0
+VALU.US,D,20120725,000000,8.1302,8.25641,8.1302,8.19832,3088.5039548878,0
+VALU.US,D,20120726,000000,8.29355,8.39971,8.29355,8.39593,2082.4995691907,0
+VALU.US,D,20120727,000000,8.29355,8.49524,7.92721,8.49524,6763.0885428844,0
+VALU.US,D,20120730,000000,8.06068,8.27895,8.06068,8.27895,2366.4767831713,0
+VALU.US,D,20120731,000000,8.04717,8.06843,8.03466,8.03466,2950.5433934859,0
+VALU.US,D,20120801,000000,8.05572,8.26317,8.05572,8.06068,5827.5749549839,0
+VALU.US,D,20120802,000000,8.08859,8.27528,8.08333,8.2302,15001.448782512,0
+VALU.US,D,20120803,000000,8.21897,8.73367,8.13536,8.73367,12634.97199934,0
+VALU.US,D,20120806,000000,8.73367,9.27289,8.73367,8.79126,22102.893154819,0
+VALU.US,D,20120807,000000,8.68431,8.97369,8.39971,8.58243,10141.611780136,0
+VALU.US,D,20120808,000000,8.50864,8.50864,8.26317,8.33814,3001.9009747377,0
+VALU.US,D,20120809,000000,8.29971,8.42027,8.2302,8.27101,4006.8983490376,0
+VALU.US,D,20120810,000000,8.32592,8.32592,8.24429,8.29971,449.12708310399,0
+VALU.US,D,20120813,000000,8.30646,8.33814,8.20447,8.20447,1483.3277879197,0
+VALU.US,D,20120814,000000,8.27101,8.27101,8.25641,8.25641,1162.0911522467,0
+VALU.US,D,20120815,000000,8.33298,8.53625,8.1302,8.53625,2865.95443613,0
+VALU.US,D,20120816,000000,8.29971,8.33298,8.14221,8.30646,3780.3207846915,0
+VALU.US,D,20120817,000000,8.23883,8.23883,8.09464,8.10895,58902.110638831,0
+VALU.US,D,20120820,000000,8.12345,8.12345,7.9588,8.00835,11530.280496728,0
+VALU.US,D,20120821,000000,8.00835,8.06843,7.9588,7.98641,2164.0674923553,0
+VALU.US,D,20120822,000000,7.99405,7.99405,7.99405,7.99405,739.14636546711,0
+VALU.US,D,20120823,000000,8.0012,8.0012,7.34957,7.60051,2085.520603382,0
+VALU.US,D,20120824,000000,7.58552,7.82295,7.45225,7.82295,1415.8580243144,0
+VALU.US,D,20120827,000000,7.70319,7.70319,7.58552,7.59366,2448.0447063359,0
+VALU.US,D,20120829,000000,7.58552,8.14221,7.58552,8.12345,73211.742591539,0
+VALU.US,D,20120830,000000,7.93387,7.94737,7.58552,7.94737,1568.9237566727,0
+VALU.US,D,20120831,000000,7.60051,7.70875,7.59366,7.62196,8504.2112484602,0
+VALU.US,D,20120904,000000,7.52613,7.62196,7.28284,7.43119,8819.4058157506,0
+VALU.US,D,20120905,000000,7.41859,7.62196,7.36406,7.36406,1910.3006202876,0
+VALU.US,D,20120906,000000,7.41183,7.45225,7.29575,7.43119,5199.1998431971,0
+VALU.US,D,20120907,000000,7.22097,7.26238,7.22097,7.26238,3491.3085137254,0
+VALU.US,D,20120910,000000,7.24858,7.24858,7.16666,7.24153,3144.8965931251,0
+VALU.US,D,20120911,000000,7.21511,7.21511,6.8898,6.8898,9404.4794374623,0
+VALU.US,D,20120912,000000,6.8898,6.8898,6.48374,6.57093,12162.683654104,0
+VALU.US,D,20120913,000000,6.5171,6.76785,6.28663,6.67967,10074.14201653,0
+VALU.US,D,20120914,000000,6.64581,6.65216,6.39476,6.56467,7613.0061620318,0
+VALU.US,D,20120917,000000,6.57093,6.66587,6.17153,6.27322,31436.881794486,0
+VALU.US,D,20120918,000000,6.27322,6.3612,5.69189,5.89397,32170.993102967,0
+VALU.US,D,20120919,000000,5.83301,5.9479,5.7041,5.81245,18444.420749176,0
+VALU.US,D,20120920,000000,5.8193,6.09715,5.76498,5.93439,12711.504865519,0
+VALU.US,D,20120921,000000,5.99537,6.40201,5.99537,6.40201,7891.9483190269,0
+VALU.US,D,20120924,000000,6.36785,6.41552,6.09715,6.30052,9265.5118646633,0
+VALU.US,D,20120925,000000,6.34759,6.65941,6.25286,6.25286,6326.0455965455,0
+VALU.US,D,20120926,000000,6.42883,6.48295,6.32713,6.32713,7335.0710164338,0
+VALU.US,D,20120927,000000,6.35435,6.84233,6.33448,6.69308,22829.955383522,0
+VALU.US,D,20120928,000000,6.69993,6.76785,6.61184,6.61184,13378.146410396,0
+VALU.US,D,20121001,000000,6.61879,6.61879,6.43558,6.5035,4899.1104468631,0
+VALU.US,D,20121002,000000,6.54411,6.54411,6.28006,6.28663,1543.7484717453,0
+VALU.US,D,20121003,000000,6.28006,6.61879,6.28006,6.44928,2489.3321736168,0
+VALU.US,D,20121004,000000,6.33448,6.61879,6.30717,6.56467,10542.402316178,0
+VALU.US,D,20121005,000000,6.43558,6.45584,6.43558,6.43558,1588.0569732175,0
+VALU.US,D,20121008,000000,6.4764,6.6324,6.4764,6.55752,10229.221771683,0
+VALU.US,D,20121009,000000,6.53041,6.60946,6.36785,6.40867,3352.3409409264,0
+VALU.US,D,20121010,000000,6.36785,6.59178,6.36785,6.46309,8320.935174189,0
+VALU.US,D,20121011,000000,6.41165,6.53706,6.40867,6.40867,5962.5144821945,0
+VALU.US,D,20121012,000000,6.42237,6.53716,6.42237,6.42237,28781.392740348,0
+VALU.US,D,20121015,000000,6.42883,6.53716,6.38851,6.5035,2765.2532964206,0
+VALU.US,D,20121016,000000,6.51045,6.53716,6.32713,6.32713,11711.542548205,0
+VALU.US,D,20121017,000000,6.43548,6.43558,6.38166,6.42883,1394.7107849754,0
+VALU.US,D,20121018,000000,6.43558,6.43558,6.36785,6.36785,17079.920306114,0
+VALU.US,D,20121019,000000,6.42883,6.42883,6.33448,6.36785,8376.3208010292,0
+VALU.US,D,20121022,000000,6.35435,6.52137,6.35435,6.3748,6569.7423546423,0
+VALU.US,D,20121023,000000,6.34759,6.84233,6.32078,6.70658,18923.758174193,0
+VALU.US,D,20121024,000000,6.7747,6.86914,6.64581,6.65216,14330.779192047,0
+VALU.US,D,20121025,000000,6.74878,6.79029,6.74878,6.76944,1966.6932585249,0
+VALU.US,D,20121026,000000,6.79029,6.87291,6.75583,6.8177,10730.713447435,0
+VALU.US,D,20121031,000000,6.79704,6.84501,6.79704,6.84501,2210.3900166217,0
+VALU.US,D,20121101,000000,6.84501,6.84501,6.61124,6.83815,2059.3383070576,0
+VALU.US,D,20121102,000000,6.87291,6.87291,6.61124,6.76944,5017.9377917202,0
+VALU.US,D,20121105,000000,6.74878,6.81084,6.58364,6.58364,7579.7747859277,0
+VALU.US,D,20121106,000000,6.62485,6.79704,6.40479,6.48771,4737.988623328,0
+VALU.US,D,20121107,000000,6.4186,6.52853,6.36368,6.36368,10756.895743759,0
+VALU.US,D,20121108,000000,6.39129,6.39129,6.01999,6.17768,21661.822162893,0
+VALU.US,D,20121109,000000,6.06795,6.43915,6.06795,6.43915,3879.0079016067,0
+VALU.US,D,20121112,000000,6.37043,6.38404,6.11592,6.22595,8398.4750517653,0
+VALU.US,D,20121113,000000,6.12973,6.66606,6.12277,6.35683,9822.3891672564,0
+VALU.US,D,20121114,000000,6.2604,6.38404,6.02655,6.05395,20169.431272399,0
+VALU.US,D,20121115,000000,6.12277,6.48771,6.05395,6.11592,3749.1034313815,0
+VALU.US,D,20121116,000000,6.25375,6.25375,6.061,6.08841,4934.3558457614,0
+VALU.US,D,20121119,000000,6.15733,6.64561,6.047,6.12277,13758.796718497,0
+VALU.US,D,20121120,000000,6.2328,6.24651,6.07461,6.10927,4224.41281081,0
+VALU.US,D,20121121,000000,6.09507,6.18454,6.09507,6.17103,8277.633684114,0
+VALU.US,D,20121123,000000,6.17103,6.17103,6.15922,6.15922,1256.7502235735,0
+VALU.US,D,20121126,000000,6.18454,6.33578,6.13677,6.28106,11078.132379433,0
+VALU.US,D,20121127,000000,6.37748,6.4325,6.2604,6.35683,10188.941315799,0
+VALU.US,D,20121128,000000,6.19149,6.32903,6.19149,6.32903,2386.6170111132,0
+VALU.US,D,20121129,000000,6.44601,6.44601,6.19149,6.34988,7242.4259679012,0
+VALU.US,D,20121130,000000,6.27431,6.48771,6.16428,6.27431,6548.5951153033,0
+VALU.US,D,20121203,000000,6.2604,6.50817,6.2604,6.28791,1850.8869478591,0
+VALU.US,D,20121204,000000,6.19149,6.37043,6.19149,6.31472,4128.746728086,0
+VALU.US,D,20121205,000000,6.33578,6.45216,6.19149,6.23995,6587.86855979,0
+VALU.US,D,20121206,000000,6.30857,6.41165,6.22595,6.41165,1022.1165680506,0
+VALU.US,D,20121207,000000,6.35395,6.46647,6.28791,6.42535,3998.8422578609,0
+VALU.US,D,20121210,000000,6.43915,6.43915,6.30857,6.37043,1991.8685434522,0
+VALU.US,D,20121211,000000,6.37043,6.42535,6.37043,6.42535,953.63979304817,0
+VALU.US,D,20121212,000000,6.30857,6.32903,6.30857,6.32903,1975.7563610987,0
+VALU.US,D,20121213,000000,6.22595,6.39824,6.19844,6.29606,3665.5214854227,0
+VALU.US,D,20121214,000000,6.26735,6.26735,6.19149,6.19149,3808.5171038101,0
+VALU.US,D,20121217,000000,6.17768,6.4173,6.05395,6.28791,14830.256845006,0
+VALU.US,D,20121218,000000,6.2192,6.4325,6.08841,6.2604,6357.2629498554,0
+VALU.US,D,20121219,000000,6.2192,6.43915,6.08384,6.34293,1959.6441787452,0
+VALU.US,D,20121220,000000,6.26735,6.26735,6.061,6.2328,4280.8054490473,0
+VALU.US,D,20121221,000000,6.30857,6.36368,6.15037,6.36368,46795.819622965,0
+VALU.US,D,20121224,000000,6.19149,6.4186,6.19149,6.39129,6598.945685158,0
+VALU.US,D,20121226,000000,6.32903,6.32903,6.05395,6.14352,13890.715211517,0
+VALU.US,D,20121227,000000,6.18454,6.19149,6.13677,6.13677,3570.8624140959,0
+VALU.US,D,20121228,000000,6.12973,6.39129,6.12973,6.19149,12924.991281704,0
+VALU.US,D,20121231,000000,6.12973,6.31502,6.06795,6.17103,11227.170066202,0
+VALU.US,D,20130102,000000,6.15733,6.53548,6.15733,6.52177,13974.297157476,0
+VALU.US,D,20130103,000000,6.58364,6.79704,6.20569,6.34293,3933.3865170498,0
+VALU.US,D,20130104,000000,6.2192,6.77659,6.19149,6.49476,5483.1770571777,0
+VALU.US,D,20130107,000000,6.44601,6.46656,6.28106,6.43915,3006.9360317232,0
+VALU.US,D,20130108,000000,6.43915,6.86606,6.43915,6.76944,6184.0569895552,0
+VALU.US,D,20130109,000000,6.65961,6.65961,6.43915,6.53548,1999.924634629,0
+VALU.US,D,20130110,000000,6.618,6.67341,6.53548,6.67341,11345.99741106,0
+VALU.US,D,20130114,000000,6.70747,6.87062,6.68701,6.68701,5521.4434902673,0
+VALU.US,D,20130115,000000,6.61154,6.74173,6.53548,6.54928,4315.0438365485,0
+VALU.US,D,20130116,000000,6.60469,6.73528,6.50122,6.72107,5299.9009829065,0
+VALU.US,D,20130117,000000,6.50122,6.66606,6.50122,6.66606,475.30937942844,0
+VALU.US,D,20130118,000000,6.57678,6.74173,6.57678,6.6321,5553.6678549743,0
+VALU.US,D,20130122,000000,6.6321,6.74173,6.6321,6.74173,853.94566473584,0
+VALU.US,D,20130123,000000,6.76944,6.76944,6.56994,6.74173,3777.2997505002,0
+VALU.US,D,20130124,000000,6.68007,6.80409,6.68007,6.80409,559.89833678435,0
+VALU.US,D,20130125,000000,6.57678,6.80409,6.57678,6.70747,4393.5907255218,0
+VALU.US,D,20130128,000000,6.77033,6.91006,6.77033,6.86814,1862.9710846242,0
+VALU.US,D,20130129,000000,6.87529,6.88225,6.76328,6.77033,3810.5311266043,0
+VALU.US,D,20130130,000000,6.70062,6.70062,6.60291,6.67967,1214.4557448956,0
+VALU.US,D,20130131,000000,6.60291,6.76328,6.5888,6.76328,2270.8107004473,0
+VALU.US,D,20130201,000000,6.76328,6.76328,6.65146,6.75663,1126.8457533484,0
+VALU.US,D,20130204,000000,6.76328,6.76328,6.69366,6.69366,702.89395517172,0
+VALU.US,D,20130205,000000,6.69366,6.76328,6.60291,6.76328,1460.1665257865,0
+VALU.US,D,20130206,000000,6.76328,6.84043,6.74958,6.81939,6763.0885428844,0
+VALU.US,D,20130207,000000,6.82674,6.82674,6.60291,6.79843,2211.3970280188,0
+VALU.US,D,20130208,000000,6.77758,6.79843,6.76328,6.79843,1406.7949217405,0
+VALU.US,D,20130211,000000,6.80519,6.85424,6.76328,6.82674,2163.0604809582,0
+VALU.US,D,20130212,000000,6.74233,6.78443,6.74233,6.77758,9859.6485889489,0
+VALU.US,D,20130213,000000,6.70062,6.73568,6.70062,6.70062,2632.3277920041,0
+VALU.US,D,20130214,000000,6.83329,6.98711,6.77619,6.95196,22846.067565875,0
+VALU.US,D,20130215,000000,6.95931,7.00091,6.88225,6.88225,8519.3164194166,0
+VALU.US,D,20130219,000000,6.88225,6.9173,6.88225,6.9173,1587.0499618204,0
+VALU.US,D,20130220,000000,6.9173,6.9173,6.70747,6.72157,15953.074552765,0
+VALU.US,D,20130221,000000,6.86099,6.88225,6.60301,6.78443,6949.3856513468,0
+VALU.US,D,20130222,000000,6.79843,6.88225,6.69366,6.83329,7131.6547142208,0
+VALU.US,D,20130225,000000,6.83329,6.83329,6.58175,6.61661,4788.3391931827,0
+VALU.US,D,20130226,000000,6.72157,6.83329,6.72157,6.83329,428.98685516211,0
+VALU.US,D,20130227,000000,6.66547,6.80131,6.66547,6.72157,1632.3654746896,0
+VALU.US,D,20130228,000000,6.77033,6.77033,6.60291,6.60291,1509.5100842441,0
+VALU.US,D,20130301,000000,6.79843,6.81244,6.77033,6.77033,797.55302649857,0
+VALU.US,D,20130304,000000,6.76328,6.77033,6.58175,6.74958,2024.0929081593,0
+VALU.US,D,20130305,000000,6.73568,6.88225,6.67967,6.82674,10772.000914716,0
+VALU.US,D,20130306,000000,6.64471,6.83329,6.64471,6.81244,1172.1612662176,0
+VALU.US,D,20130307,000000,6.80519,6.80519,6.80519,6.80519,243.69675809679,0
+VALU.US,D,20130308,000000,6.80519,6.80519,6.80519,6.80519,3490.3015023283,0
+VALU.US,D,20130311,000000,6.79128,6.83329,6.77758,6.80519,7659.3286862982,0
+VALU.US,D,20130312,000000,6.65881,6.82674,6.63786,6.67967,4103.5714431587,0
+VALU.US,D,20130313,000000,6.80519,6.80519,6.65146,6.78443,1576.9798478494,0
+VALU.US,D,20130314,000000,6.79546,6.81244,6.76149,6.79843,3641.3532118925,0
+VALU.US,D,20130315,000000,6.81244,6.81244,6.60301,6.81244,11246.303282748,0
+VALU.US,D,20130318,000000,6.75663,6.75663,6.72157,6.72157,298.07537353987,0
+VALU.US,D,20130319,000000,6.72157,6.72157,6.72157,6.72157,141.98860699028,0
+VALU.US,D,20130320,000000,6.72852,6.81244,6.72852,6.81244,1133.894833128,0
+VALU.US,D,20130321,000000,6.81939,6.81939,6.76328,6.81939,558.89132538726,0
+VALU.US,D,20130322,000000,6.73568,6.83329,6.73568,6.83329,281.96319118636,0
+VALU.US,D,20130325,000000,6.80519,6.83329,6.32356,6.68681,10825.372518762,0
+VALU.US,D,20130326,000000,6.83319,6.83319,6.55384,6.55384,1002.9833515058,0
+VALU.US,D,20130327,000000,6.61661,6.73051,6.55384,6.57868,1408.8089445347,0
+VALU.US,D,20130328,000000,6.58175,6.60291,6.58175,6.58175,1527.6362893918,0
+VALU.US,D,20130401,000000,6.88225,6.88225,6.55384,6.56815,1193.3085055566,0
+VALU.US,D,20130402,000000,6.61641,6.61641,6.5467,6.5467,833.80543679396,0
+VALU.US,D,20130403,000000,6.56815,6.74193,6.56815,6.59596,5610.0604932115,0
+VALU.US,D,20130404,000000,6.52595,6.67272,6.52595,6.67272,1962.6652129365,0
+VALU.US,D,20130405,000000,6.49794,6.49794,6.49794,6.49794,523.64592648896,0
+VALU.US,D,20130408,000000,6.42962,6.62375,6.34422,6.49794,2201.3269140478,0
+VALU.US,D,20130409,000000,6.43498,6.43498,6.43498,6.43498,691.81682980369,0
+VALU.US,D,20130410,000000,6.47023,6.47708,6.43498,6.47708,3829.6643431491,0
+VALU.US,D,20130411,000000,6.47023,6.62385,6.32356,6.38603,10946.213886413,0
+VALU.US,D,20130412,000000,6.5467,6.5467,6.39436,6.43498,3029.0902824592,0
+VALU.US,D,20130415,000000,6.40717,6.42803,6.32356,6.32356,4747.0517259019,0
+VALU.US,D,20130416,000000,6.34422,6.49794,6.32356,6.34422,4107.5994887471,0
+VALU.US,D,20130417,000000,6.35822,6.41562,6.28841,6.29506,5356.2936211438,0
+VALU.US,D,20130418,000000,6.39328,6.47023,6.35822,6.38603,3745.0753857932,0
+VALU.US,D,20130419,000000,6.42803,6.42803,6.30947,6.30947,1490.3768676994,0
+VALU.US,D,20130422,000000,6.31632,6.42803,6.31632,6.42803,1509.5100842441,0
+VALU.US,D,20130423,000000,6.29506,6.60976,6.28841,6.59596,10577.647715077,0
+VALU.US,D,20130424,000000,6.61661,6.86099,6.5748,6.82674,9852.5995091692,0
+VALU.US,D,20130425,000000,6.97321,7.00806,6.66547,6.77033,8452.8536672083,0
+VALU.US,D,20130426,000000,6.39417,6.78453,6.39417,6.67102,2731.0149089194,0
+VALU.US,D,20130429,000000,6.54342,6.66397,6.46507,6.55742,1587.0499618204,0
+VALU.US,D,20130430,000000,6.47957,6.67102,6.47957,6.64263,2841.7861625997,0
+VALU.US,D,20130501,000000,6.64273,6.64273,6.47262,6.47262,12134.487334985,0
+VALU.US,D,20130502,000000,6.55067,6.55067,6.50072,6.52902,3281.8501431299,0
+VALU.US,D,20130503,000000,6.58613,6.67102,6.57907,6.62147,3486.27345674,0
+VALU.US,D,20130506,000000,6.77033,6.77033,6.47262,6.59318,5992.7248241073,0
+VALU.US,D,20130507,000000,6.47262,6.59318,6.47262,6.49396,2669.5872136966,0
+VALU.US,D,20130508,000000,6.50072,6.50072,6.47262,6.47262,845.88957355909,0
+VALU.US,D,20130509,000000,6.47967,6.48701,6.42982,6.43667,5198.1928318,0
+VALU.US,D,20130510,000000,6.45117,6.52902,6.42982,6.47967,6662.3874031749,0
+VALU.US,D,20130513,000000,6.48701,6.5752,6.48701,6.51502,3247.6117556287,0
+VALU.US,D,20130514,000000,6.48701,6.55742,6.43667,6.43667,9907.9851360094,0
+VALU.US,D,20130515,000000,6.51502,6.57907,6.43667,6.45802,9315.862434518,0
+VALU.US,D,20130516,000000,6.52207,6.70638,6.46507,6.46507,18658.914176757,0
+VALU.US,D,20130517,000000,6.45802,6.45802,6.43667,6.44431,8938.2331606077,0
+VALU.US,D,20130520,000000,6.53618,6.53618,6.42992,6.44431,14023.640715933,0
+VALU.US,D,20130521,000000,6.45117,6.45117,6.44431,6.44431,1833.7677541085,0
+VALU.US,D,20130522,000000,6.44431,6.45802,6.44431,6.44431,11037.851923549,0
+VALU.US,D,20130523,000000,6.44431,6.45802,6.44431,6.44431,2820.6389232607,0
+VALU.US,D,20130524,000000,6.45802,6.45802,6.44759,6.45802,1131.8808103338,0
+VALU.US,D,20130528,000000,6.45802,6.45802,6.42982,6.45802,11462.810733123,0
+VALU.US,D,20130529,000000,6.42982,6.42982,6.40172,6.40172,1465.201582772,0
+VALU.US,D,20130530,000000,6.42287,6.43667,6.39417,6.39417,2557.8089486192,0
+VALU.US,D,20130531,000000,6.40152,6.45902,6.38663,6.44481,7813.4014300536,0
+VALU.US,D,20130603,000000,6.45802,6.45802,6.38711,6.39417,4231.4618905896,0
+VALU.US,D,20130604,000000,6.39417,6.42287,6.36597,6.39417,5327.0902906281,0
+VALU.US,D,20130605,000000,6.35892,6.35892,6.28096,6.28096,3511.4487416673,0
+VALU.US,D,20130606,000000,6.28096,6.35177,6.28096,6.35177,3793.4119328537,0
+VALU.US,D,20130607,000000,6.35177,6.35177,6.26676,6.26676,3828.657331752,0
+VALU.US,D,20130610,000000,6.24521,6.3038,6.20957,6.28781,12983.397942735,0
+VALU.US,D,20130611,000000,6.20957,6.20957,6.10321,6.12466,5399.5951112189,0
+VALU.US,D,20130612,000000,6.10321,6.11065,6.09606,6.10321,2595.0683703116,0
+VALU.US,D,20130613,000000,6.11065,6.13886,5.69855,5.8194,26939.568895062,0
+VALU.US,D,20130614,000000,5.78414,5.8194,5.7484,5.76985,5071.3093957662,0
+VALU.US,D,20130617,000000,5.85455,6.01115,5.7484,5.9189,5956.4724138119,0
+VALU.US,D,20130618,000000,5.77699,6.11065,5.77699,5.8053,13607.745008933,0
+VALU.US,D,20130619,000000,5.89745,5.99656,5.89745,5.9047,4635.2734608244,0
+VALU.US,D,20130620,000000,5.85455,5.8763,5.8053,5.81235,3150.9386615076,0
+VALU.US,D,20130621,000000,5.8481,6.03936,5.8053,5.8906,9456.8440301112,0
+VALU.US,D,20130624,000000,5.8053,5.93281,5.69189,5.69855,12982.390931337,0
+VALU.US,D,20130625,000000,5.79109,6.03221,5.76985,5.86915,6828.5442836955,0
+VALU.US,D,20130626,000000,5.8763,6.07501,5.75545,5.85455,17199.754662368,0
+VALU.US,D,20130627,000000,5.84094,6.09606,5.78414,6.05365,22936.698591614,0
+VALU.US,D,20130628,000000,6.05365,6.20957,5.98961,6.03221,294892.21051365,0
+VALU.US,D,20130701,000000,5.91185,6.17431,5.91185,6.0467,11976.386545641,0
+VALU.US,D,20130702,000000,6.12456,6.31622,6.0181,6.08216,19553.140297377,0
+VALU.US,D,20130703,000000,5.94909,6.26676,5.94909,6.05365,5776.2173737321,0
+VALU.US,D,20130705,000000,6.11065,6.26676,6.03221,6.10321,9372.2550727553,0
+VALU.US,D,20130708,000000,6.08941,6.10182,6.08226,6.10182,559.89833678435,0
+VALU.US,D,20130709,000000,6.13191,6.18881,6.08216,6.13886,14670.142032868,0
+VALU.US,D,20130710,000000,6.18176,6.28781,6.11065,6.11065,5021.9658373086,0
+VALU.US,D,20130711,000000,6.18176,6.29427,6.12466,6.25942,15315.636338405,0
+VALU.US,D,20130712,000000,6.30221,6.30221,6.19556,6.19556,7635.1604127679,0
+VALU.US,D,20130715,000000,6.53618,6.53618,6.21691,6.38006,39891.749484488,0
+VALU.US,D,20130716,000000,6.38711,6.38711,6.33736,6.38711,20225.823910637,0
+VALU.US,D,20130717,000000,6.26676,6.42287,6.21701,6.38711,30572.866015779,0
+VALU.US,D,20130718,000000,6.36597,6.45534,6.33051,6.39417,4630.2384038389,0
+VALU.US,D,20130719,000000,6.42287,6.45117,6.31622,6.33736,4598.0140391319,0
+VALU.US,D,20130722,000000,6.33736,6.45802,6.32356,6.35892,10578.654726475,0
+VALU.US,D,20130723,000000,6.45802,6.49396,6.32356,6.42287,10991.529399283,0
+VALU.US,D,20130724,000000,6.46507,6.52912,6.42287,6.42287,5755.0701343931,0
+VALU.US,D,20130725,000000,6.45802,6.45802,6.40172,6.40847,7737.8755752715,0
+VALU.US,D,20130726,000000,6.45186,6.6897,6.31443,6.5169,37300.709159765,0
+VALU.US,D,20130729,000000,6.61065,6.61065,6.36954,6.56735,15875.53467519,0
+VALU.US,D,20130730,000000,6.38663,6.56735,6.38663,6.56735,2632.3277920041,0
+VALU.US,D,20130731,000000,6.56735,6.56735,6.49526,6.53121,10423.574971322,0
+VALU.US,D,20130801,000000,6.39407,6.5602,6.38663,6.50976,15163.577617444,0
+VALU.US,D,20130802,000000,6.41582,6.48036,6.40152,6.48036,4708.7852928123,0
+VALU.US,D,20130805,000000,6.48801,6.49526,6.38663,6.45186,15653.992167829,0
+VALU.US,D,20130806,000000,6.43716,6.5601,6.39426,6.47708,10166.787065062,0
+VALU.US,D,20130807,000000,6.54541,6.54541,6.35097,6.37242,14373.073670725,0
+VALU.US,D,20130808,000000,6.32207,6.39347,6.32207,6.35097,690.80981840659,0
+VALU.US,D,20130809,000000,6.48036,6.49526,6.35772,6.49526,6359.2769726496,0
+VALU.US,D,20130812,000000,6.50976,6.52505,6.40847,6.50241,5602.0044020348,0
+VALU.US,D,20130813,000000,6.5169,6.5169,6.41582,6.50241,8069.1823249155,0
+VALU.US,D,20130814,000000,6.50241,6.50976,6.40152,6.40152,1733.066614399,0
+VALU.US,D,20130815,000000,6.40847,6.48453,6.40152,6.47332,2768.2743306118,0
+VALU.US,D,20130816,000000,6.48036,6.48036,6.39407,6.39407,273.90710000961,0
+VALU.US,D,20130819,000000,6.40847,6.52405,6.40847,6.43031,9521.2927595252,0
+VALU.US,D,20130820,000000,6.50976,6.50976,6.42655,6.43031,10063.064891162,0
+VALU.US,D,20130821,000000,6.49516,6.49516,6.42655,6.43031,420.93076398536,0
+VALU.US,D,20130822,000000,6.48443,6.52405,6.48344,6.50976,4791.360227374,0
+VALU.US,D,20130823,000000,6.48443,6.48443,6.43031,6.43031,416.90271839698,0
+VALU.US,D,20130826,000000,6.42317,6.49526,6.42317,6.43031,3614.1639041709,0
+VALU.US,D,20130827,000000,6.48801,6.48801,6.38663,6.39407,2477.2480368516,0
+VALU.US,D,20130828,000000,6.37242,6.38663,6.37242,6.38663,3109.6511942268,0
+VALU.US,D,20130829,000000,6.39407,6.48801,6.33618,6.33618,2967.6625872365,0
+VALU.US,D,20130830,000000,6.36517,6.47332,6.35812,6.35812,1637.4005316751,0
+VALU.US,D,20130903,000000,6.44481,6.49526,6.37242,6.46607,4240.5249931635,0
+VALU.US,D,20130904,000000,6.47332,6.49526,6.38663,6.38663,2731.0149089194,0
+VALU.US,D,20130905,000000,6.33618,6.46607,6.32207,6.33618,7374.3444609205,0
+VALU.US,D,20130906,000000,6.32903,6.40847,6.32207,6.32207,3018.0131570912,0
+VALU.US,D,20130909,000000,6.32903,6.44471,6.32903,6.40847,2554.7879144279,0
+VALU.US,D,20130910,000000,6.42317,6.49526,6.37977,6.43716,3529.574946815,0
+VALU.US,D,20130911,000000,6.46607,6.49129,6.35097,6.38663,5361.3286781293,0
+VALU.US,D,20130912,000000,6.47332,6.48801,6.35097,6.35097,2747.1270912729,0
+VALU.US,D,20130913,000000,6.36517,6.36517,6.36517,6.36517,138.96757279899,0
+VALU.US,D,20130916,000000,6.37977,6.404,6.37977,6.404,1194.3155169537,0
+VALU.US,D,20130917,000000,6.32903,6.38663,6.32903,6.35812,1040.2427731983,0
+VALU.US,D,20130918,000000,6.33618,6.49526,6.33618,6.41582,1690.7721357211,0
+VALU.US,D,20130919,000000,6.44481,6.49526,6.34362,6.47708,5406.6441909985,0
+VALU.US,D,20130920,000000,6.32903,6.48801,6.32903,6.48036,6380.4242119886,0
+VALU.US,D,20130924,000000,6.48801,6.48801,6.36517,6.36517,2079.4785349994,0
+VALU.US,D,20130925,000000,6.32903,6.32903,6.32903,6.32903,137.9605614019,0
+VALU.US,D,20130926,000000,6.33618,6.35812,6.33618,6.35812,825.74934561721,0
+VALU.US,D,20130927,000000,6.48801,6.49526,6.46607,6.46607,6374.382143606,0
+VALU.US,D,20130930,000000,6.40847,6.48036,6.37242,6.37242,1110.7335709949,0
+VALU.US,D,20131001,000000,6.40152,6.40152,6.1199,6.32903,12330.854557418,0
+VALU.US,D,20131002,000000,6.31443,6.31443,6.31443,6.31443,137.9605614019,0
+VALU.US,D,20131003,000000,6.27878,6.27878,6.17739,6.22108,1385.6476824016,0
+VALU.US,D,20131004,000000,6.22833,6.24253,6.22833,6.24253,1802.5504007985,0
+VALU.US,D,20131007,000000,6.12694,6.29278,6.08404,6.20649,4434.8781928027,0
+VALU.US,D,20131008,000000,6.19914,6.27878,6.19189,6.19189,6011.8580406521,0
+VALU.US,D,20131009,000000,6.21373,6.40847,6.21373,6.31443,3049.2305104011,0
+VALU.US,D,20131010,000000,6.35812,6.35812,6.20649,6.35812,8176.9325444046,0
+VALU.US,D,20131011,000000,6.41582,6.56735,6.23528,6.23528,26604.23409983,0
+VALU.US,D,20131014,000000,6.44481,6.56735,6.34362,6.56735,9838.5013496099,0
+VALU.US,D,20131015,000000,6.47332,6.49526,6.37242,6.49526,9283.638069811,0
+VALU.US,D,20131016,000000,6.49526,6.49526,6.43716,6.43716,1939.5039508033,0
+VALU.US,D,20131017,000000,6.49526,6.52405,6.18464,6.50976,10041.917651823,0
+VALU.US,D,20131018,000000,6.48801,6.50976,6.29278,6.48801,10531.325190811,0
+VALU.US,D,20131021,000000,6.40847,6.54541,6.40847,6.49526,10814.295393394,0
+VALU.US,D,20131022,000000,6.49526,6.65364,6.49526,6.61065,20788.743281612,0
+VALU.US,D,20131023,000000,6.6755,6.96427,6.62485,6.96427,35891.90021523,0
+VALU.US,D,20131024,000000,6.93498,7.00826,6.66377,6.66377,24011.179752313,0
+VALU.US,D,20131025,000000,6.70032,7.1034,6.64918,6.94968,3273.7940519531,0
+VALU.US,D,20131028,000000,6.87599,6.87599,6.70032,6.84709,951.62577025398,0
+VALU.US,D,20131029,000000,6.65643,6.75901,6.65643,6.65643,6276.7020380879,0
+VALU.US,D,20131030,000000,6.67847,6.72972,6.65643,6.72972,2729.0008861252,0
+VALU.US,D,20131031,000000,6.72217,6.83965,6.65643,6.83965,10498.093814706,0
+VALU.US,D,20131101,000000,6.78105,6.78105,6.78105,6.78105,680.73970443565,0
+VALU.US,D,20131104,000000,6.67092,6.87599,6.65643,6.87599,5592.9412994609,0
+VALU.US,D,20131105,000000,6.86894,6.94233,6.70032,6.78105,17595.510141426,0
+VALU.US,D,20131106,000000,6.75901,6.7738,6.67092,6.67092,2184.2077202972,0
+VALU.US,D,20131107,000000,6.70747,6.81045,6.5756,6.81045,12142.543426162,0
+VALU.US,D,20131108,000000,6.72217,6.81045,6.72217,6.72972,3547.7011519627,0
+VALU.US,D,20131111,000000,6.8176,6.88324,6.78105,6.82525,13915.890496444,0
+VALU.US,D,20131112,000000,6.78105,6.86129,6.70032,6.84709,16507.937832564,0
+VALU.US,D,20131113,000000,6.89108,6.89108,6.78105,6.78105,5184.0946722407,0
+VALU.US,D,20131114,000000,6.78105,6.89108,6.78105,6.88324,3822.6152633694,0
+VALU.US,D,20131115,000000,6.88324,7.02991,6.88324,6.94233,11185.882598922,0
+VALU.US,D,20131118,000000,7.03755,7.0452,6.78115,6.8176,14250.21828028,0
+VALU.US,D,20131119,000000,6.92753,7.05225,6.92753,7.0452,6548.5951153033,0
+VALU.US,D,20131120,000000,6.97877,6.99347,6.94233,6.95692,5864.8343766764,0
+VALU.US,D,20131121,000000,6.92753,6.94968,6.92753,6.94968,2044.2331361011,0
+VALU.US,D,20131122,000000,6.92753,7.00081,6.63448,6.75126,16371.991293957,0
+VALU.US,D,20131125,000000,6.92753,7.47757,6.92753,6.96427,33694.60134677,0
+VALU.US,D,20131126,000000,7.1034,7.25751,7.03755,7.0738,15359.944839877,0
+VALU.US,D,20131127,000000,7.22037,7.25007,7.11074,7.25007,6134.7134310976,0
+VALU.US,D,20131129,000000,7.3311,7.82056,7.25007,7.25007,10763.944823539,0
+VALU.US,D,20131202,000000,7.33865,7.6014,7.14004,7.24252,75299.277217715,0
+VALU.US,D,20131203,000000,7.3166,7.43974,7.14004,7.39713,20189.57150034,0
+VALU.US,D,20131204,000000,7.39713,7.72018,7.16924,7.72018,8318.9211513948,0
+VALU.US,D,20131205,000000,7.6014,7.73407,7.21353,7.72742,6548.5951153033,0
+VALU.US,D,20131206,000000,7.72742,8.06327,7.53656,7.82781,19618.596038188,0
+VALU.US,D,20131209,000000,7.82781,8.61391,7.82781,8.61391,17595.510141426,0
+VALU.US,D,20131210,000000,8.47468,9.24875,7.73407,8.34161,55558.832800478,0
+VALU.US,D,20131211,000000,8.42195,8.6717,8.02791,8.04877,8731.7958242034,0
+VALU.US,D,20131212,000000,7.89494,8.62731,7.89494,7.99047,21962.918570624,0
+VALU.US,D,20131213,000000,8.10031,8.28411,7.41183,8.28411,18167.492614976,0
+VALU.US,D,20131216,000000,8.0868,8.16565,7.92573,8.04211,8866.735351414,0
+VALU.US,D,20131217,000000,8.14399,8.14399,7.62434,7.88015,5453.973726662,0
+VALU.US,D,20131218,000000,7.41183,7.98203,7.41183,7.67439,16371.991293957,0
+VALU.US,D,20131219,000000,7.38909,8.21232,7.38909,7.77121,36510.205213046,0
+VALU.US,D,20131220,000000,7.87439,8.70804,7.87439,8.70804,22630.567126897,0
+VALU.US,D,20131223,000000,8.56972,8.79395,8.0717,8.25373,23459.337506705,0
+VALU.US,D,20131224,000000,8.24678,8.52562,8.24678,8.29971,3292.9272684979,0
+VALU.US,D,20131226,000000,8.42195,8.42195,8.06327,8.07925,6228.3654910274,0
+VALU.US,D,20131227,000000,8.31381,8.76117,8.0717,8.29186,11458.782687534,0
+VALU.US,D,20131230,000000,8.29186,8.3573,8.0717,8.29971,16646.905405364,0
+VALU.US,D,20131231,000000,8.3573,8.72354,8.18015,8.51043,11458.782687534,0
+VALU.US,D,20140102,000000,8.51043,8.72354,8.49713,8.54201,3395.6424310015,0
+VALU.US,D,20140103,000000,8.65164,8.75373,8.50417,8.6861,7753.987757625,0
+VALU.US,D,20140106,000000,8.6861,9.33157,8.6861,8.98113,31650.368210669,0
+VALU.US,D,20140107,000000,9.1278,9.37417,9.03823,9.11131,12204.978132781,0
+VALU.US,D,20140108,000000,9.1411,9.16226,8.93078,8.98878,6471.055237727,0
+VALU.US,D,20140109,000000,8.97646,9.05461,8.97646,9.04707,1588.0569732175,0
+VALU.US,D,20140110,000000,9.16226,9.43782,9.08967,9.18748,16781.844932575,0
+VALU.US,D,20140113,000000,9.45372,9.60267,9.25064,9.37417,16537.14116308,0
+VALU.US,D,20140114,000000,9.31796,9.75262,9.21549,9.51528,5453.973726662,0
+VALU.US,D,20140115,000000,9.64835,9.7983,9.56493,9.7983,6954.4207083322,0
+VALU.US,D,20140116,000000,9.77248,10.8052,9.77248,10.8052,19643.771323116,0
+VALU.US,D,20140117,000000,10.6304,11.8758,10.6304,10.7487,32692.625006662,0
+VALU.US,D,20140121,000000,10.7824,11.4428,10.3653,10.6732,32467.054453713,0
+VALU.US,D,20140122,000000,10.2203,10.5917,9.95322,10.4815,11458.782687534,0
+VALU.US,D,20140123,000000,10.4815,10.7963,10.4031,10.7635,11048.929048917,0
+VALU.US,D,20140124,000000,11.0674,11.0674,9.99291,10.4924,34563.652182463,0
+VALU.US,D,20140127,000000,10.4279,10.4279,9.44577,9.47954,17418.276135538,0
+VALU.US,D,20140128,000000,9.85094,10.263,9.84398,9.99291,2298.0000081689,0
+VALU.US,D,20140129,000000,9.9274,9.9274,9.12482,9.59076,15257.229677374,0
+VALU.US,D,20140130,000000,9.39682,9.39682,8.85968,9.26434,17010.436519714,0
+VALU.US,D,20140131,000000,9.06683,9.33157,9.06683,9.241,6571.7563774365,0
+VALU.US,D,20140203,000000,9.11718,9.49443,9.11718,9.49443,1576.9798478494,0
+VALU.US,D,20140204,000000,9.31201,9.45173,9.22036,9.22036,2006.9737144087,0
+VALU.US,D,20140205,000000,9.43882,9.45968,9.43882,9.45968,597.15775847683,0
+VALU.US,D,20140206,000000,9.43247,9.43247,8.65919,8.94578,4109.6135115413,0
+VALU.US,D,20140207,000000,8.94578,9.35302,8.84568,9.35302,14028.675772919,0
+VALU.US,D,20140210,000000,9.44577,9.44577,9.08689,9.42055,4608.0841531029,0
+VALU.US,D,20140211,000000,9.40476,9.72383,9.25551,9.64339,8820.4128271477,0
+VALU.US,D,20140212,000000,9.70297,9.70992,9.20873,9.62849,8305.8300032326,0
+VALU.US,D,20140214,000000,9.62353,9.62353,9.38311,9.38311,1616.2532923361,0
+VALU.US,D,20140218,000000,9.53018,9.95818,9.42651,9.58381,8453.8606786054,0
+VALU.US,D,20140219,000000,9.63644,9.84398,9.62353,9.62849,6096.446998008,0
+VALU.US,D,20140220,000000,9.8708,9.88866,9.65232,9.65232,3092.5320004762,0
+VALU.US,D,20140221,000000,10.3107,10.3683,10.0734,10.0734,3324.1446218078,0
+VALU.US,D,20140224,000000,10.1489,11.1537,10.1489,11.1537,11647.093818791,0
+VALU.US,D,20140225,000000,11.1537,11.2948,10.8221,11.1121,18564.25510543,0
+VALU.US,D,20140226,000000,11.1806,11.1816,10.6245,10.8221,12600.733611839,0
+VALU.US,D,20140227,000000,9.90356,10.9453,9.62849,10.9453,10280.579352934,0
+VALU.US,D,20140228,000000,10.6007,11.0962,10.6007,11.0882,11295.646841205,0
+VALU.US,D,20140303,000000,11.0178,11.259,11.0178,11.259,6081.3418270516,0
+VALU.US,D,20140304,000000,11.2292,11.2292,11.0178,11.1121,5930.2901174875,0
+VALU.US,D,20140305,000000,10.7725,10.7725,10.5907,10.5907,520.62489229768,0
+VALU.US,D,20140306,000000,10.6285,10.9781,10.0506,10.9781,4124.7186824977,0
+VALU.US,D,20140307,000000,10.9999,11.2948,10.9999,11.12,13576.527655623,0
+VALU.US,D,20140310,000000,11.1319,11.2422,11.0744,11.12,1655.5267368228,0
+VALU.US,D,20140311,000000,11.3852,11.7387,11.1905,11.3087,19280.240208765,0
+VALU.US,D,20140312,000000,11.2998,11.4586,11.1537,11.1537,3480.2313883574,0
+VALU.US,D,20140313,000000,11.1389,11.3325,11.12,11.2422,11491.007052242,0
+VALU.US,D,20140314,000000,11.12,11.1469,11.12,11.12,8295.7598892617,0
+VALU.US,D,20140317,000000,11.12,11.12,11.12,11.12,1353.4233176945,0
+VALU.US,D,20140318,000000,11.2362,11.2412,10.8866,11.126,8322.9491969832,0
+VALU.US,D,20140319,000000,10.9631,11.1816,10.9453,11.1816,9019.8010837724,0
+VALU.US,D,20140320,000000,10.846,11.2422,10.7069,10.9999,2760.2182394351,0
+VALU.US,D,20140321,000000,11.1737,11.1737,10.5252,10.5252,2875.0175387038,0
+VALU.US,D,20140324,000000,11.0962,11.0962,10.6662,10.9939,2172.1235835321,0
+VALU.US,D,20140325,000000,10.8797,10.9999,10.6722,10.6722,621.32603200709,0
+VALU.US,D,20140326,000000,10.9293,10.9293,10.8728,10.8728,1074.4811606995,0
+VALU.US,D,20140327,000000,10.689,10.8568,10.6662,10.8568,4447.9693409649,0
+VALU.US,D,20140328,000000,10.695,10.9175,10.6722,10.7973,4948.4540053207,0
+VALU.US,D,20140331,000000,10.7635,11.0793,10.7139,11.0793,5219.340071139,0
+VALU.US,D,20140401,000000,10.846,11.0793,10.84,11.0793,670.66959046471,0
+VALU.US,D,20140402,000000,10.8062,11.12,10.8062,11.1041,3069.370738343,0
+VALU.US,D,20140403,000000,11.12,11.2203,11.12,11.1469,4408.6958964782,0
+VALU.US,D,20140404,000000,11.2134,11.2134,10.9939,11.1469,768.34969598284,0
+VALU.US,D,20140407,000000,10.9631,11.2134,10.9631,10.9781,1881.0972897719,0
+VALU.US,D,20140408,000000,11.1816,11.1816,11.0584,11.0584,2584.9982563407,0
+VALU.US,D,20140409,000000,11.2203,11.2203,11.0793,11.1389,3363.4180662945,0
+VALU.US,D,20140410,000000,11.0962,11.7387,11.0962,11.4964,12542.326950808,0
+VALU.US,D,20140411,000000,11.3693,11.407,11.1995,11.2799,3529.574946815,0
+VALU.US,D,20140414,000000,11.259,11.4864,11.1537,11.1537,2718.9307721542,0
+VALU.US,D,20140415,000000,11.2512,11.259,10.7665,11.1995,6347.1928358845,0
+VALU.US,D,20140416,000000,11.3981,11.3981,11.0048,11.3236,1502.4610044645,0
+VALU.US,D,20140417,000000,11.274,11.3137,11.274,11.3137,351.44697758586,0
+VALU.US,D,20140421,000000,11.2064,11.2948,10.9999,11.2512,9135.6073944382,0
+VALU.US,D,20140422,000000,10.84,11.2134,10.8152,11.0744,13014.615296045,0
+VALU.US,D,20140423,000000,10.9939,11.1041,10.7387,11.1041,3645.3812574808,0
+VALU.US,D,20140424,000000,10.9293,11.1747,10.7685,11.1399,4450.9903751562,0
+VALU.US,D,20140425,000000,11.2968,11.4904,10.7785,11.2819,10226.200737492,0
+VALU.US,D,20140428,000000,11.2312,11.2968,11.0823,11.1667,4472.1376144951,0
+VALU.US,D,20140429,000000,11.2134,11.2134,11.1925,11.1925,847.90359635328,0
+VALU.US,D,20140430,000000,11.4904,11.4904,10.9095,10.9095,4371.4364747857,0
+VALU.US,D,20140501,000000,10.985,11.0962,10.8926,11.0962,6805.3830215623,0
+VALU.US,D,20140502,000000,10.9919,10.9919,10.697,10.7347,4161.9781041901,0
+VALU.US,D,20140505,000000,10.4874,10.9095,10.4874,10.8598,3822.6152633694,0
+VALU.US,D,20140506,000000,10.697,10.697,10.1062,10.3911,9945.2445577019,0
+VALU.US,D,20140507,000000,9.62353,10.2045,9.62353,9.73276,11656.156921365,0
+VALU.US,D,20140508,000000,9.91548,10.4438,9.91548,10.278,8624.0456047144,0
+VALU.US,D,20140509,000000,9.79731,9.79731,9.79731,9.79731,149.03768676994,0
+VALU.US,D,20140512,000000,10.0386,10.7685,10.0297,10.4537,7022.8974833346,0
+VALU.US,D,20140513,000000,10.3911,10.3911,10.1359,10.2203,1669.6248963821,0
+VALU.US,D,20140514,000000,10.1359,10.1657,9.98892,10.1627,4022.0035199941,0
+VALU.US,D,20140515,000000,10.0634,10.2849,10.0634,10.1677,3421.8247273259,0
+VALU.US,D,20140516,000000,10.1359,10.7288,10.0634,10.4874,7720.7563815209,0
+VALU.US,D,20140519,000000,10.5779,11.0098,10.5779,11.0098,3891.0920383718,0
+VALU.US,D,20140521,000000,10.9919,10.9919,10.6007,10.6007,927.45749672372,0
+VALU.US,D,20140522,000000,10.8539,10.8638,10.5779,10.5779,9069.14464223,0
+VALU.US,D,20140523,000000,10.7655,10.9621,10.7347,10.9523,4371.4364747857,0
+VALU.US,D,20140527,000000,11.2819,11.41,10.985,11.3276,16558.288402419,0
+VALU.US,D,20140528,000000,11.2968,11.2968,11.2223,11.2223,1505.4820386558,0
+VALU.US,D,20140529,000000,11.3345,11.3345,11.1121,11.1121,3413.7686361492,0
+VALU.US,D,20140602,000000,11.3941,11.415,11.1121,11.1816,14342.863328812,0
+VALU.US,D,20140603,000000,11.1816,11.1816,11.1816,11.1816,335.33479523235,0
+VALU.US,D,20140605,000000,11.3345,11.3345,11.26,11.275,1710.912363663,0
+VALU.US,D,20140606,000000,11.1747,11.4378,10.7785,10.7785,6398.5504171363,0
+VALU.US,D,20140609,000000,10.8638,11.4011,10.8638,11.0326,5565.7519917394,0
+VALU.US,D,20140610,000000,10.9293,11.1121,10.836,11.1121,1336.3041239439,0
+VALU.US,D,20140611,000000,10.9214,10.9214,10.697,10.836,1907.2795860963,0
+VALU.US,D,20140612,000000,10.7347,11.1399,10.4805,11.1399,3247.6117556287,0
+VALU.US,D,20140613,000000,10.692,11.1469,10.692,11.1469,6522.4128189789,0
+VALU.US,D,20140616,000000,10.9433,11.3941,10.9214,11.0744,9933.1604209368,0
+VALU.US,D,20140617,000000,11.0326,11.2312,10.9214,11.12,10600.80897721,0
+VALU.US,D,20140618,000000,10.9691,11.4001,10.9621,11.2362,5334.1393704077,0
+VALU.US,D,20140619,000000,11.1915,11.3276,10.8201,10.8926,4390.5696913305,0
+VALU.US,D,20140620,000000,11.0744,11.4378,11.0306,11.4378,13998.465431006,0
+VALU.US,D,20140623,000000,11.6642,11.6712,11.5947,11.5947,4180.1043093378,0
+VALU.US,D,20140624,000000,11.8588,12.5748,11.6106,12.1499,9436.7038021693,0
+VALU.US,D,20140625,000000,12.1499,12.4934,11.8588,11.9701,40432.514604728,0
+VALU.US,D,20140626,000000,12.1419,12.5699,11.5461,12.4845,27159.097379629,0
+VALU.US,D,20140627,000000,12.5311,13.2977,12.409,12.8916,9498.1314973921,0
+VALU.US,D,20140630,000000,12.8678,12.9195,12.1945,12.9195,7809.3733844652,0
+VALU.US,D,20140701,000000,12.5013,12.9055,12.4785,12.83,7171.9351701046,0
+VALU.US,D,20140702,000000,12.8916,13.2034,12.8012,12.8142,15105.170956412,0
+VALU.US,D,20140703,000000,12.5619,12.9333,12.3881,12.5539,15537.178845765,0
+VALU.US,D,20140707,000000,12.7496,12.7496,12.0634,12.418,12458.745004849,0
+VALU.US,D,20140708,000000,12.1667,12.3812,12.0078,12.263,9156.7546337772,0
+VALU.US,D,20140709,000000,12.3533,12.4934,12.0078,12.0634,9435.6967907722,0
+VALU.US,D,20140710,000000,12.2084,12.8012,12.2084,12.2292,4216.3567196332,0
+VALU.US,D,20140711,000000,12.271,12.271,12.0078,12.2492,4778.2690792118,0
+VALU.US,D,20140714,000000,12.1577,12.4934,11.9701,12.4934,3111.6652170209,0
+VALU.US,D,20140715,000000,12.3445,12.3445,12.1339,12.3365,1840.8168338881,0
+VALU.US,D,20140716,000000,12.2223,12.263,11.9701,12.0158,10844.505735307,0
+VALU.US,D,20140717,000000,12.2164,12.4716,11.9909,12.1171,39888.728450297,0
+VALU.US,D,20140718,000000,12.3445,12.7109,12.3445,12.7109,6968.5188678916,0
+VALU.US,D,20140721,000000,12.3881,12.7804,12.3881,12.688,884.15600664867,0
+VALU.US,D,20140722,000000,12.7357,12.7357,12.4716,12.7199,6582.8335028045,0
+VALU.US,D,20140723,000000,12.5451,13.0902,12.4258,13.0902,26203.443563787,0
+VALU.US,D,20140724,000000,12.7287,12.9055,12.7287,12.9055,8961.3944227409,0
+VALU.US,D,20140725,000000,12.8678,13.0406,12.5818,12.5818,3414.7756475463,0
+VALU.US,D,20140728,000000,12.5183,12.8142,12.2908,12.695,8680.4382429516,0
+VALU.US,D,20140729,000000,12.8926,12.8985,12.7287,12.8985,2504.4373445732,0
+VALU.US,D,20140730,000000,12.9681,12.9681,12.8072,12.9443,7496.1928399689,0
+VALU.US,D,20140731,000000,12.9363,12.9363,12.3325,12.6066,6356.2559384583,0
+VALU.US,D,20140801,000000,12.6264,12.8221,12.3792,12.8221,7393.4776774653,0
+VALU.US,D,20140804,000000,13.0128,13.1866,12.6424,13.0664,10687.41195736,0
+VALU.US,D,20140805,000000,13.0515,13.0664,12.4914,12.7575,3929.3584714614,0
+VALU.US,D,20140806,000000,12.7109,12.7496,12.5301,12.6066,5283.788800553,0
+VALU.US,D,20140807,000000,12.7287,12.9909,12.5301,12.6324,9383.3321981233,0
+VALU.US,D,20140808,000000,12.5073,12.9214,12.5073,12.5987,11937.113101154,0
+VALU.US,D,20140811,000000,12.5153,12.832,12.5123,12.832,5619.1235957854,0
+VALU.US,D,20140812,000000,12.5351,12.832,12.5351,12.7049,4314.0368251514,0
+VALU.US,D,20140813,000000,12.6066,12.7575,12.5431,12.5431,8624.0456047144,0
+VALU.US,D,20140814,000000,12.3495,12.6722,11.978,12.0763,12407.387423597,0
+VALU.US,D,20140815,000000,12.0763,12.0833,11.8866,12.0833,11018.718707004,0
+VALU.US,D,20140818,000000,12.1697,12.2432,12.1369,12.1697,6865.803705388,0
+VALU.US,D,20140819,000000,12.6722,12.7437,12.0833,12.2034,8366.2506870583,0
+VALU.US,D,20140820,000000,12.3325,12.407,12.0476,12.407,6633.1840726592,0
+VALU.US,D,20140821,000000,12.2342,12.7437,12.1697,12.5431,7307.8817087123,0
+VALU.US,D,20140822,000000,12.3047,12.6562,12.2819,12.4994,5121.6599656209,0
+VALU.US,D,20140825,000000,12.4994,12.7575,12.3187,12.6801,6068.2506788894,0
+VALU.US,D,20140826,000000,12.6652,12.7109,12.1846,12.2849,15037.701192807,0
+VALU.US,D,20140827,000000,12.3246,12.5689,12.1111,12.1111,9739.8142326947,0
+VALU.US,D,20140828,000000,12.1111,12.3693,12.0833,12.3693,2925.3681085585,0
+VALU.US,D,20140829,000000,12.267,12.3047,11.8866,12.0247,3978.702029919,0
+VALU.US,D,20140902,000000,11.9263,12.0178,11.8132,11.8132,4717.8483953861,0
+VALU.US,D,20140903,000000,11.7903,11.8132,11.4716,11.7595,7815.4154528477,0
+VALU.US,D,20140904,000000,11.6464,11.7297,11.2839,11.2839,4345.2541784613,0
+VALU.US,D,20140905,000000,11.5281,11.5281,10.4626,11.2332,8164.8484076394,0
+VALU.US,D,20140908,000000,10.8618,11.8866,10.7575,11.697,30942.439198512,0
+VALU.US,D,20140909,000000,11.5193,11.6404,10.8847,11.4586,3836.7134229287,0
+VALU.US,D,20140910,000000,10.9423,11.5619,10.9423,11.2392,11792.103459973,0
+VALU.US,D,20140911,000000,11.3763,11.5491,10.8261,10.9204,17767.709090329,0
+VALU.US,D,20140912,000000,11.0326,11.1537,10.9423,10.9423,5594.9553222551,0
+VALU.US,D,20140915,000000,10.842,11.8588,10.842,10.8916,2521.5565383238,0
+VALU.US,D,20140916,000000,10.9761,11.0892,10.9135,11.0118,3144.8965931251,0
+VALU.US,D,20140917,000000,10.9284,11.121,10.6047,10.9085,12881.689791628,0
+VALU.US,D,20140918,000000,11.0506,11.3216,10.8916,11.0506,5748.0210546134,0
+VALU.US,D,20140919,000000,11.0674,11.412,11.0506,11.406,3357.3759979119,0
+VALU.US,D,20140922,000000,11.3763,12.12,11.3763,12.0406,8500.1832028718,0
+VALU.US,D,20140923,000000,11.6771,11.978,11.6771,11.85,7128.6336800295,0
+VALU.US,D,20140924,000000,11.9263,11.9263,11.8787,11.9095,2196.2918570624,0
+VALU.US,D,20140925,000000,12.2252,12.552,11.9263,12.3325,5738.9579520396,0
+VALU.US,D,20140926,000000,12.3495,12.3495,11.9483,11.986,8885.8685679588,0
+VALU.US,D,20140929,000000,11.843,12.0763,11.698,11.8956,6830.5583064897,0
+VALU.US,D,20140930,000000,11.7993,12.0476,11.7745,12.0476,2043.226124704,0
+VALU.US,D,20141001,000000,12.0564,12.2511,11.7903,12.0714,8092.3435870486,0
+VALU.US,D,20141002,000000,11.9551,12.1279,11.9551,12.0763,5270.6976523908,0
+VALU.US,D,20141003,000000,12.1895,12.2898,12.12,12.2342,1646.4636342489,0
+VALU.US,D,20141006,000000,12.1617,12.1617,11.8588,11.8866,5205.2419115797,0
+VALU.US,D,20141007,000000,12.0406,12.0783,11.835,11.843,2084.5135919849,0
+VALU.US,D,20141008,000000,11.85,11.9263,11.7745,11.7745,1686.7440901327,0
+VALU.US,D,20141009,000000,11.7745,11.7745,11.7745,11.7745,853.94566473584,0
+VALU.US,D,20141010,000000,11.843,11.843,11.7745,11.7745,587.08764450589,0
+VALU.US,D,20141013,000000,11.7745,12.0872,11.7745,11.8132,1329.2550441643,0
+VALU.US,D,20141014,000000,11.7745,11.986,11.7745,11.7824,4635.2734608244,0
+VALU.US,D,20141015,000000,12.0178,12.0833,11.7745,12.0564,5524.4645244585,0
+VALU.US,D,20141016,000000,11.9323,12.0098,11.7903,11.85,2809.5617978927,0
+VALU.US,D,20141017,000000,11.978,11.978,11.7993,11.8132,3458.0771376213,0
+VALU.US,D,20141020,000000,11.8787,12.0564,11.8201,11.9631,4513.425081776,0
+VALU.US,D,20141021,000000,12.0833,12.0833,11.1767,11.1767,4482.2077284661,0
+VALU.US,D,20141022,000000,11.5778,11.5848,11.4716,11.4716,1442.0403206388,0
+VALU.US,D,20141023,000000,11.5848,11.9889,11.5778,11.7903,3898.1411181515,0
+VALU.US,D,20141024,000000,11.9413,12.0863,11.9413,12.0207,1798.5223552102,0
+VALU.US,D,20141027,000000,12.0207,12.0207,11.7695,11.9155,3764.208602338,0
+VALU.US,D,20141028,000000,11.7993,12.0496,11.689,11.9503,3125.7633765803,0
+VALU.US,D,20141029,000000,12.0276,12.1935,11.8876,12.1935,5491.2331483544,0
+VALU.US,D,20141030,000000,12.2392,12.2392,11.9581,11.9581,2507.4583787644,0
+VALU.US,D,20141031,000000,11.8876,12.3077,11.8876,11.8966,5857.7852968967,0
+VALU.US,D,20141103,000000,12.0744,12.1657,11.8966,11.9195,3789.3838872653,0
+VALU.US,D,20141104,000000,12.123,12.123,11.8966,11.8966,4625.2033468535,0
+VALU.US,D,20141105,000000,12.0803,12.1081,11.8876,12.0038,3631.2830979215,0
+VALU.US,D,20141106,000000,11.9949,11.9949,11.697,11.697,2836.7511056142,0
+VALU.US,D,20141107,000000,11.6762,11.9651,11.5421,11.5421,2731.0149089194,0
+VALU.US,D,20141111,000000,11.2789,11.697,11.2789,11.697,1601.1481213797,0
+VALU.US,D,20141112,000000,11.5997,12.1021,11.5997,12.1021,3480.2313883574,0
+VALU.US,D,20141113,000000,11.8062,11.8062,11.4219,11.5073,7048.072768262,0
+VALU.US,D,20141114,000000,11.3723,12.1021,11.3723,11.9651,895.23313201671,0
+VALU.US,D,20141117,000000,11.9651,11.9651,11.8966,11.8966,3533.6029924034,0
+VALU.US,D,20141118,000000,11.851,11.8876,11.4308,11.4756,2389.6380453044,0
+VALU.US,D,20141119,000000,11.7695,12.1021,11.6622,12.0426,2307.0631107427,0
+VALU.US,D,20141120,000000,11.7367,11.7367,11.4676,11.6762,3126.7703879774,0
+VALU.US,D,20141121,000000,12.0426,12.0426,11.4676,11.6672,2583.9912449436,0
+VALU.US,D,20141124,000000,11.6672,11.6672,11.5073,11.6672,2337.2734526555,0
+VALU.US,D,20141125,000000,11.6672,11.6672,11.6672,11.6672,726.05521730489,0
+VALU.US,D,20141126,000000,11.5749,11.6622,11.4546,11.4546,1103.6844912152,0
+VALU.US,D,20141128,000000,11.6454,11.6672,11.6454,11.6672,2777.3374331857,0
+VALU.US,D,20141201,000000,11.6622,11.7218,11.4308,11.4308,1456.1384801982,0
+VALU.US,D,20141203,000000,11.7039,11.7367,11.7039,11.7367,2287.9298941979,0
+VALU.US,D,20141204,000000,11.979,11.979,11.8876,11.979,2289.9439169921,0
+VALU.US,D,20141208,000000,12.0038,12.4209,12.0038,12.1935,1582.0149048349,0
+VALU.US,D,20141209,000000,11.5073,11.7367,11.5073,11.5609,1156.0490838641,0
+VALU.US,D,20141210,000000,11.5103,11.5252,11.5103,11.5252,408.84662722023,0
+VALU.US,D,20141211,000000,12.0674,12.1935,11.5818,11.6831,10954.269977591,0
+VALU.US,D,20141212,000000,11.9105,11.9105,11.9105,11.9105,604.20683825649,0
+VALU.US,D,20141215,000000,11.5749,12.1885,11.5481,11.9195,2404.7432162608,0
+VALU.US,D,20141216,000000,11.5073,12.1727,11.5073,11.5073,401.79754744057,0
+VALU.US,D,20141217,000000,11.5907,11.5907,11.5421,11.5421,589.10166730008,0
+VALU.US,D,20141218,000000,12.0863,12.1935,12.0863,12.1935,793.5249809102,0
+VALU.US,D,20141219,000000,12.2223,12.2223,11.8132,11.9313,1469.2296283604,0
+VALU.US,D,20141222,000000,12.1935,12.1935,12.1319,12.1935,3584.9605736552,0
+VALU.US,D,20141223,000000,12.0744,12.0744,11.8548,11.8738,1149.0000040844,0
+VALU.US,D,20141224,000000,11.8876,12.3911,11.8876,12.3911,3250.6327898199,0
+VALU.US,D,20141226,000000,12.3971,12.6662,11.851,12.0108,4740.0026461222,0
+VALU.US,D,20141229,000000,11.851,12.1935,11.851,12.1935,3437.9369096795,0
+VALU.US,D,20141230,000000,12.0803,12.1935,11.851,12.1935,10200.018441166,0
+VALU.US,D,20141231,000000,12.1935,12.4209,12.1081,12.4209,5543.5977410033,0
+VALU.US,D,20150102,000000,12.7218,12.7297,12.6274,12.6274,945.58370187141,0
+VALU.US,D,20150106,000000,11.979,12.4765,11.8658,11.8658,4888.033321495,0
+VALU.US,D,20150107,000000,12.1419,12.1935,12.1419,12.1935,715.98510333395,0
+VALU.US,D,20150108,000000,11.8876,12.3167,11.8588,12.1299,3582.946550861,0
+VALU.US,D,20150109,000000,12.1141,12.272,11.8876,12.2392,2891.1297210573,0
+VALU.US,D,20150112,000000,11.9105,11.9105,11.9105,11.9105,316.20157868757,0
+VALU.US,D,20150113,000000,12.1935,12.2074,12.1489,12.1489,3214.3803795245,0
+VALU.US,D,20150114,000000,12.2392,12.255,11.5163,11.6304,2880.0525956893,0
+VALU.US,D,20150115,000000,11.5163,11.5252,11.5163,11.5252,555.87029119597,0
+VALU.US,D,20150116,000000,11.5481,11.5481,11.5471,11.5471,701.88694377463,0
+VALU.US,D,20150120,000000,11.5609,11.5609,11.5609,11.5609,526.66696068024,0
+VALU.US,D,20150121,000000,11.5818,11.5818,11.5818,11.5818,3464.1192060039,0
+VALU.US,D,20150122,000000,11.6215,11.7437,11.6215,11.6622,3673.5775765995,0
+VALU.US,D,20150123,000000,11.9303,11.9303,11.9303,11.9303,392.73444486672,0
+VALU.US,D,20150126,000000,11.9135,11.9135,11.7297,11.7297,1819.6695945491,0
+VALU.US,D,20150127,000000,11.845,11.845,11.5063,11.7844,4057.2489188924,0
+VALU.US,D,20150128,000000,11.697,11.8529,11.5539,11.6831,3761.1875681467,0
+VALU.US,D,20150129,000000,11.5401,11.6146,11.5232,11.5311,3047.2164876069,0
+VALU.US,D,20150130,000000,11.6146,11.6146,11.5063,11.5491,2511.4864243528,0
+VALU.US,D,20150203,000000,11.1856,11.1856,11.1856,11.1856,198.38124522755,0
+VALU.US,D,20150204,000000,11.6532,11.6622,11.6384,11.6622,1041.2497845954,0
+VALU.US,D,20150206,000000,11.6622,11.6622,11.6622,11.6622,437.04294633886,0
+VALU.US,D,20150209,000000,11.5471,11.6622,11.5471,11.6622,712.96406914266,0
+VALU.US,D,20150210,000000,11.6572,11.6572,11.6572,11.6572,160.11481213797,0
+VALU.US,D,20150211,000000,11.5539,11.6622,11.5539,11.5539,408.84662722023,0
+VALU.US,D,20150212,000000,11.6215,11.6622,11.6215,11.6215,986.87116915227,0
+VALU.US,D,20150217,000000,11.7377,11.7377,11.7377,11.7377,905.30324598765,0
+VALU.US,D,20150218,000000,11.689,12.1081,11.6215,11.6384,5951.4373568265,0
+VALU.US,D,20150219,000000,11.697,11.8013,11.697,11.8013,1120.8036849658,0
+VALU.US,D,20150220,000000,11.845,12.12,11.5987,12.1111,2978.7397126045,0
+VALU.US,D,20150223,000000,12.4696,12.5073,12.4696,12.5073,730.08326289326,0
+VALU.US,D,20150224,000000,12.4308,12.4308,12.2492,12.2492,772.37774157122,0
+VALU.US,D,20150225,000000,12.2452,12.2452,12.0823,12.0823,414.88869560279,0
+VALU.US,D,20150226,000000,12.0704,12.1369,12.0634,12.1369,2288.936905595,0
+VALU.US,D,20150227,000000,12.4765,12.4765,12.4765,12.4765,681.74671583274,0
+VALU.US,D,20150302,000000,12.4994,12.845,12.4914,12.5301,2599.0964159,0
+VALU.US,D,20150303,000000,12.4765,12.5073,12.0982,12.0982,1039.2357618012,0
+VALU.US,D,20150304,000000,12.4696,12.7407,12.3465,12.3465,5975.6056303567,0
+VALU.US,D,20150305,000000,12.6274,12.7754,12.5232,12.5232,2856.8913335561,0
+VALU.US,D,20150306,000000,12.7407,12.7407,12.6156,12.6156,1172.1612662176,0
+VALU.US,D,20150309,000000,12.2452,12.4398,12.12,12.12,8702.5924936877,0
+VALU.US,D,20150310,000000,12.12,12.12,12.0456,12.0456,1688.7581129269,0
+VALU.US,D,20150311,000000,12.2789,12.2789,12.2789,12.2789,259.80894045029,0
+VALU.US,D,20150312,000000,12.0078,12.1369,11.9899,12.0634,2337.2734526555,0
+VALU.US,D,20150313,000000,12.1627,12.3663,12.1627,12.3663,778.41980995378,0
+VALU.US,D,20150316,000000,12.3007,12.3007,11.9303,11.976,1688.7581129269,0
+VALU.US,D,20150317,000000,11.9691,12.0902,11.9691,12.0902,392.73444486672,0
+VALU.US,D,20150318,000000,12.254,12.254,11.9373,12.1279,1688.7581129269,0
+VALU.US,D,20150320,000000,11.9303,11.9522,11.9303,11.9522,1428.9491724766,0
+VALU.US,D,20150324,000000,11.9303,11.9303,11.9303,11.9303,392.73444486672,0
+VALU.US,D,20150325,000000,11.9303,11.9979,11.9303,11.9979,651.53637391992,0
+VALU.US,D,20150326,000000,11.9522,11.9522,11.4448,11.5401,5066.2743387807,0
+VALU.US,D,20150327,000000,11.6056,11.6056,11.3683,11.5539,2466.1709114836,0
+VALU.US,D,20150330,000000,11.5311,11.5539,11.261,11.5539,1299.0447022515,0
+VALU.US,D,20150331,000000,11.5401,11.6304,11.3137,11.3137,1285.9535540892,0
+VALU.US,D,20150401,000000,11.269,11.269,10.9284,11.0058,1559.8606540988,0
+VALU.US,D,20150402,000000,11.123,11.123,11.123,11.123,651.53637391992,0
+VALU.US,D,20150406,000000,11.5471,11.5471,11.5471,11.5471,521.63190369477,0
+VALU.US,D,20150407,000000,11.6215,11.6215,10.7824,11.0178,4013.9474288173,0
+VALU.US,D,20150409,000000,10.9204,11.8082,10.9204,11.0406,3860.881696459,0
+VALU.US,D,20150410,000000,11.0446,11.0446,10.9284,11.0446,1559.8606540988,0
+VALU.US,D,20150413,000000,11.2144,11.4278,11.1161,11.4278,909.33129157602,0
+VALU.US,D,20150416,000000,11.3525,11.3525,11.1449,11.1449,1971.7283155104,0
+VALU.US,D,20150417,000000,11.4278,11.8082,11.3365,11.3365,2856.8913335561,0
+VALU.US,D,20150420,000000,11.2174,11.845,11.2174,11.838,903.28922319346,0
+VALU.US,D,20150422,000000,11.7695,11.7695,11.1369,11.6056,3138.8545247425,0
+VALU.US,D,20150423,000000,11.274,11.3345,11.274,11.3018,2832.7230600259,0
+VALU.US,D,20150424,000000,11.8558,11.8857,11.274,11.412,6676.4855627343,0
+VALU.US,D,20150427,000000,11.5689,11.5689,11.5689,11.5689,901.27520039927,0
+VALU.US,D,20150428,000000,11.3276,11.5907,11.3097,11.5808,3603.0867788029,0
+VALU.US,D,20150429,000000,11.3812,11.4428,11.3812,11.4259,1414.8510129173,0
+VALU.US,D,20150430,000000,11.3177,11.3435,11.257,11.257,2571.9071081785,0
+VALU.US,D,20150501,000000,11.1537,11.1537,10.4696,10.7288,9777.0736543872,0
+VALU.US,D,20150504,000000,10.7357,10.7615,10.7357,10.7615,385.68536508706,0
+VALU.US,D,20150505,000000,10.7615,10.7615,10.7288,10.7288,901.27520039927,0
+VALU.US,D,20150506,000000,10.7288,10.84,10.5579,10.5579,2443.0096493504,0
+VALU.US,D,20150507,000000,10.8837,10.8837,10.8837,10.8837,1083.5442632733,0
+VALU.US,D,20150508,000000,10.832,11.257,10.5262,10.5262,1414.8510129173,0
+VALU.US,D,20150511,000000,10.6811,10.7189,10.6811,10.7189,1030.1726592273,0
+VALU.US,D,20150512,000000,10.7804,10.8062,10.7804,10.8062,1237.6170070287,0
+VALU.US,D,20150513,000000,11.257,11.257,10.4864,10.6116,3991.7931780812,0
+VALU.US,D,20150514,000000,10.4566,10.9433,9.98205,10.4636,2187.2287544885,0
+VALU.US,D,20150515,000000,10.4566,10.8688,10.4566,10.8062,4903.1384924514,0
+VALU.US,D,20150518,000000,10.703,10.7705,10.69,10.7288,5643.2918693157,0
+VALU.US,D,20150519,000000,10.696,10.8758,10.69,10.8688,3286.8852001153,0
+VALU.US,D,20150521,000000,10.7189,10.7189,10.7189,10.7189,1161.0841408496,0
+VALU.US,D,20150522,000000,10.7189,10.8758,10.7189,10.8758,4501.3409450109,0
+VALU.US,D,20150526,000000,10.846,10.846,10.3405,10.5659,3074.4057953285,0
+VALU.US,D,20150528,000000,10.5808,10.5818,10.5808,10.5808,1810.6064919753,0
+VALU.US,D,20150529,000000,10.5808,10.5808,10.5808,10.5808,513.57581251802,0
+VALU.US,D,20150601,000000,10.5719,10.5719,10.5719,10.5719,601.18580406521,0
+VALU.US,D,20150602,000000,10.266,10.3097,10.266,10.3097,394.74846766091,0
+VALU.US,D,20150603,000000,10.275,10.275,10.261,10.266,1030.1726592273,0
+VALU.US,D,20150604,000000,10.261,10.417,10.261,10.417,513.57581251802,0
+VALU.US,D,20150605,000000,10.266,10.3773,10.261,10.3773,644.48729414026,0
+VALU.US,D,20150608,000000,10.4249,10.4249,10.4249,10.4249,644.48729414026,0
+VALU.US,D,20150611,000000,10.275,10.4786,10.275,10.4786,658.58545369958,0
+VALU.US,D,20150612,000000,10.417,10.417,10.266,10.266,2442.0026379533,0
+VALU.US,D,20150615,000000,10.3097,10.41,10.261,10.4021,644.48729414026,0
+VALU.US,D,20150616,000000,10.4328,10.4408,10.4328,10.4408,1286.9605654863,0
+VALU.US,D,20150617,000000,10.3008,10.3008,10.3008,10.3008,772.37774157122,0
+VALU.US,D,20150619,000000,10.261,10.261,10.261,10.261,513.57581251802,0
+VALU.US,D,20150622,000000,10.261,10.2839,10.2313,10.2313,1414.8510129173,0
+VALU.US,D,20150624,000000,9.79234,9.79234,9.32959,9.56096,6430.7747818433,0
+VALU.US,D,20150625,000000,9.52025,9.6414,9.34617,9.6414,5017.9377917202,0
+VALU.US,D,20150626,000000,9.63246,9.6414,9.4845,9.56096,3215.3873909216,0
+VALU.US,D,20150629,000000,9.44775,9.44775,8.73088,9.17309,5532.5206156353,0
+VALU.US,D,20150630,000000,8.94667,8.97934,7.72018,8.06913,30410.737180846,0
+VALU.US,D,20150701,000000,8.23198,8.27995,8.15482,8.27995,13378.146410396,0
+VALU.US,D,20150702,000000,8.34072,8.34072,8.17766,8.19404,5017.9377917202,0
+VALU.US,D,20150706,000000,8.19404,8.34072,8.19404,8.34072,4373.4504975799,0
+VALU.US,D,20150707,000000,8.31758,8.45899,8.31758,8.32592,5145.8282391511,0
+VALU.US,D,20150709,000000,8.39683,8.66077,8.39683,8.66077,4373.4504975799,0
+VALU.US,D,20150710,000000,8.31758,8.56614,8.31758,8.55184,3347.305883941,0
+VALU.US,D,20150713,000000,8.31758,8.67438,8.31758,8.3573,3215.3873909216,0
+VALU.US,D,20150714,000000,8.26217,8.68262,8.26217,8.68262,3636.318154907,0
+VALU.US,D,20150715,000000,8.66812,8.66812,8.25641,8.31758,1844.8448794765,0
+VALU.US,D,20150716,000000,8.58044,8.58044,8.55184,8.55184,385.68536508706,0
+VALU.US,D,20150717,000000,8.62195,8.99433,8.62195,8.79027,5403.6231568072,0
+VALU.US,D,20150720,000000,8.76912,10.1191,8.76912,10.1191,8621.0245705231,0
+VALU.US,D,20150721,000000,10.0674,10.979,10.0604,10.979,7074.2550645864,0
+VALU.US,D,20150722,000000,11.0009,12.27,11.0009,12.27,5277.7467321705,0
+VALU.US,D,20150723,000000,12.407,12.4716,10.9561,11.278,10440.694165073,0
+VALU.US,D,20150727,000000,11.2322,12.0178,10.9969,11.1905,3822.6152633694,0
+VALU.US,D,20150728,000000,10.9969,11.1519,10.9969,11.1519,5219.340071139,0
+VALU.US,D,20150729,000000,10.9969,10.9969,10.6017,10.9463,3060.3076357691,0
+VALU.US,D,20150730,000000,10.9155,10.9155,10.6017,10.703,1781.4031614596,0
+VALU.US,D,20150803,000000,10.7189,10.7983,10.7189,10.7983,905.30324598765,0
+VALU.US,D,20150804,000000,11.1519,11.976,11.1519,11.976,1022.1165680506,0
+VALU.US,D,20150805,000000,11.9125,11.976,11.2233,11.2233,2548.7458460453,0
+VALU.US,D,20150806,000000,11.7804,11.7804,9.54309,10.2968,5302.9220170978,0
+VALU.US,D,20150807,000000,10.0764,10.5004,9.61458,10.5004,1400.752853358,0
+VALU.US,D,20150810,000000,11.5609,11.5609,10.9661,11.1587,2295.9859853747,0
+VALU.US,D,20150811,000000,11.1905,11.3891,11.1905,11.3891,495.44960737032,0
+VALU.US,D,20150812,000000,11.7407,11.7407,10.3286,10.5143,3822.6152633694,0
+VALU.US,D,20150814,000000,10.4219,10.8698,10.3038,10.5143,2931.4101769411,0
+VALU.US,D,20150818,000000,11.1816,11.3415,11.1816,11.3415,254.77388346482,0
+VALU.US,D,20150819,000000,10.689,10.689,10.689,10.689,509.54776692964,0
+VALU.US,D,20150820,000000,10.9969,11.1369,10.9889,11.1151,2422.8694214085,0
+VALU.US,D,20150821,000000,10.8529,11.1647,10.8529,11.1647,2675.6292820792,0
+VALU.US,D,20150825,000000,10.3901,10.841,10.3038,10.3038,6622.1069472912,0
+VALU.US,D,20150826,000000,9.62849,10.1945,9.62253,10.1945,1146.9859812902,0
+VALU.US,D,20150827,000000,9.82511,10.0059,9.82511,10.0059,1910.3006202876,0
+VALU.US,D,20150831,000000,9.93336,9.93336,9.81717,9.89761,1910.3006202876,0
+VALU.US,D,20150901,000000,9.93336,9.93336,9.93336,9.93336,128.89745882805,0
+VALU.US,D,20150902,000000,10.0197,10.3435,10.0197,10.0197,638.4452257577,0
+VALU.US,D,20150903,000000,9.81717,10.841,9.81717,10.6582,4201.2515486768,0
+VALU.US,D,20150904,000000,10.3196,10.9741,10.3196,10.6722,2422.8694214085,0
+VALU.US,D,20150909,000000,10.7615,10.982,9.92143,10.982,1527.6362893918,0
+VALU.US,D,20150914,000000,10.5242,10.5242,10.5242,10.5242,509.54776692964,0
+VALU.US,D,20150916,000000,10.6096,10.8698,10.6096,10.8698,1273.8694173241,0
+VALU.US,D,20150917,000000,10.9463,10.9463,10.0178,10.0178,1919.3637228615,0
+VALU.US,D,20150918,000000,10.1697,12.9512,10.1697,12.841,42400.21487465,0
+VALU.US,D,20150921,000000,10.9561,13.2332,10.9561,12.2252,18078.875612031,0
+VALU.US,D,20150922,000000,12.4239,12.4239,11.4795,12.0734,4201.2515486768,0
+VALU.US,D,20150923,000000,12.6592,12.6592,12.5261,12.5261,1925.405791244,0
+VALU.US,D,20150924,000000,13.0376,13.0376,11.9691,11.9691,1701.8492610891,0
+VALU.US,D,20150925,000000,11.5133,12.832,11.5133,11.6066,5346.2235071729,0
+VALU.US,D,20150928,000000,11.828,12.1826,11.6225,11.8896,5788.3015104972,0
+VALU.US,D,20150929,000000,11.9611,12.407,11.9611,12.0178,4071.3470784517,0
+VALU.US,D,20150930,000000,11.8132,11.8132,11.7804,11.7804,1910.3006202876,0
+VALU.US,D,20151001,000000,12.0178,12.0326,11.984,12.0178,1910.3006202876,0
+VALU.US,D,20151002,000000,11.976,12.5491,11.7983,11.7983,2803.5197295101,0
+VALU.US,D,20151005,000000,12.0416,12.0416,11.8132,11.8132,1431.9702066679,0
+VALU.US,D,20151007,000000,12.124,12.2531,11.3415,11.3415,10440.694165073,0
+VALU.US,D,20151008,000000,11.3653,12.3475,11.3653,12.0853,14895.712585816,0
+VALU.US,D,20151009,000000,11.5907,12.3673,11.5907,12.1747,12095.213890498,0
+VALU.US,D,20151012,000000,10.9691,12.1747,10.9691,11.9065,5196.1788090058,0
+VALU.US,D,20151013,000000,12.124,12.7625,11.278,11.3256,38836.401540333,0
+VALU.US,D,20151015,000000,11.3495,12.1747,11.3495,11.6851,10568.584612503,0
+VALU.US,D,20151016,000000,11.9522,12.5033,11.6702,12.1747,8659.2910036127,0
+VALU.US,D,20151019,000000,12.1747,12.1747,11.7735,11.8896,4397.6187711102,0
+VALU.US,D,20151020,000000,12.1747,13.3961,11.7883,12.1587,19130.195510598,0
+VALU.US,D,20151021,000000,12.1895,12.6672,11.8896,12.0574,9037.9272889201,0
+VALU.US,D,20151022,000000,11.976,12.7417,11.976,12.7247,6363.305018238,0
+VALU.US,D,20151023,000000,12.7625,12.7625,12.7069,12.7159,1527.6362893918,0
+VALU.US,D,20151026,000000,12.841,13.1866,12.5669,12.9581,1146.9859812902,0
+VALU.US,D,20151027,000000,12.688,13.0763,12.4984,12.6552,6180.0289439668,0
+VALU.US,D,20151028,000000,12.8896,12.8896,12.4894,12.7457,1012.0464540796,0
+VALU.US,D,20151029,000000,12.847,12.9263,12.847,12.9263,630.38913458094,0
+VALU.US,D,20151030,000000,13.0763,13.1677,12.8797,13.1677,887.17704083995,0
+VALU.US,D,20151102,000000,13.1677,13.1677,12.4894,12.7913,1446.0683662272,0
+VALU.US,D,20151103,000000,13.2908,13.419,13.2194,13.3405,3149.9316501105,0
+VALU.US,D,20151104,000000,13.1736,13.419,13.1736,13.419,811.65118605789,0
+VALU.US,D,20151105,000000,12.8956,13.3405,12.8956,13.3405,1136.9158673193,0
+VALU.US,D,20151106,000000,13.2114,13.5271,12.7844,13.5271,630.38913458094,0
+VALU.US,D,20151109,000000,13.1597,13.1597,12.5301,12.8012,1892.1744151399,0
+VALU.US,D,20151110,000000,12.688,13.4,12.688,12.8628,630.38913458094,0
+VALU.US,D,20151111,000000,11.1647,12.8628,11.1647,12.7307,5546.6187751946,0
+VALU.US,D,20151112,000000,12.688,13.2987,11.7765,12.3563,3022.0412026796,0
+VALU.US,D,20151113,000000,11.4994,11.9681,11.4994,11.9681,1892.1744151399,0
+VALU.US,D,20151116,000000,12.2799,12.2928,12.0406,12.0406,504.51270994417,0
+VALU.US,D,20151117,000000,11.8956,11.9979,11.8956,11.9979,1513.5381298325,0
+VALU.US,D,20151118,000000,12.124,12.831,12.124,12.831,2271.8177118444,0
+VALU.US,D,20151119,000000,12.2114,12.4268,12.2114,12.4268,1012.0464540796,0
+VALU.US,D,20151123,000000,11.6265,12.2114,11.6265,11.7039,8069.1823249155,0
+VALU.US,D,20151124,000000,12.2034,12.6106,12.1151,12.6106,3022.0412026796,0
+VALU.US,D,20151125,000000,13.1965,13.1965,13.1965,13.1965,252.75986067063,0
+VALU.US,D,20151127,000000,12.0406,12.0406,12.0406,12.0406,127.89044743096,0
+VALU.US,D,20151201,000000,12.5778,12.5778,12.0406,12.0406,1062.3970239343,0
+VALU.US,D,20151203,000000,11.8956,12.1577,11.8956,11.9353,2189.2427772827,0
+VALU.US,D,20151204,000000,11.9353,11.9353,11.8956,11.8956,504.51270994417,0
+VALU.US,D,20151207,000000,11.7377,11.7854,11.696,11.7854,2400.7151706725,0
+VALU.US,D,20151208,000000,11.6592,11.6592,11.6592,11.6592,654.5574081112,0
+VALU.US,D,20151209,000000,11.5778,11.8956,11.5778,11.6186,2772.3023762002,0
+VALU.US,D,20151210,000000,11.5778,11.5778,11.5778,11.5778,252.75986067063,0
+VALU.US,D,20151214,000000,11.5778,11.5778,11.5778,11.5778,644.48729414026,0
+VALU.US,D,20151215,000000,11.5778,11.5778,11.1121,11.263,1763.2769563119,0
+VALU.US,D,20151216,000000,11.4815,11.4815,11.4815,11.4815,252.75986067063,0
+VALU.US,D,20151217,000000,11.5569,11.5569,11.5569,11.5569,252.75986067063,0
+VALU.US,D,20151218,000000,11.4914,11.5848,11.4914,11.5848,1258.7642463677,0
+VALU.US,D,20151222,000000,11.2243,11.2243,11.2223,11.2223,781.44084414507,0
+VALU.US,D,20151223,000000,11.3087,11.3087,11.3087,11.3087,1012.0464540796,0
+VALU.US,D,20151224,000000,11.277,11.277,11.277,11.277,216.50745037524,0
+VALU.US,D,20151230,000000,11.2918,11.2918,10.4378,10.8658,6744.9623377367,0
+VALU.US,D,20151231,000000,10.7745,11.8956,10.7745,11.263,6331.080653531,0
+VALU.US,D,20160104,000000,11.0068,11.0068,10.3167,10.3167,887.17704083995,0
+VALU.US,D,20160105,000000,10.3505,10.3505,10.3167,10.3167,546.80718862213,0
+VALU.US,D,20160106,000000,10.413,10.413,10.406,10.406,252.75986067063,0
+VALU.US,D,20160107,000000,10.3901,10.3901,10.3891,10.3891,307.13847611372,0
+VALU.US,D,20160108,000000,10.5927,10.5927,10.5927,10.5927,127.89044743096,0
+VALU.US,D,20160111,000000,10.5927,10.5927,10.3981,10.3981,828.77037980849,0
+VALU.US,D,20160112,000000,10.4746,10.4746,9.98603,10.4378,3149.9316501105,0
+VALU.US,D,20160113,000000,10.1905,10.4746,10.1905,10.4746,252.75986067063,0
+VALU.US,D,20160114,000000,10.4378,10.4378,10.0396,10.3583,1136.9158673193,0
+VALU.US,D,20160115,000000,10.406,10.406,10.0872,10.0872,1258.7642463677,0
+VALU.US,D,20160119,000000,10.5004,10.5927,9.8559,10.2839,5169.9965126814,0
+VALU.US,D,20160120,000000,10.4338,10.4825,10.4338,10.4825,252.75986067063,0
+VALU.US,D,20160121,000000,10.2213,10.8558,9.86483,10.8558,2811.5758206869,0
+VALU.US,D,20160122,000000,9.84199,10.5491,9.84199,10.5491,406.83260442604,0
+VALU.US,D,20160125,000000,10.5491,10.5491,10.5491,10.5491,160.11481213797,0
+VALU.US,D,20160126,000000,10.6672,11.7943,10.6672,11.2998,1446.0683662272,0
+VALU.US,D,20160127,000000,11.4278,12.1915,11.4278,12.1915,750.22349083515,0
+VALU.US,D,20160128,000000,12.0316,13.0724,11.982,13.0724,2226.5021989752,0
+VALU.US,D,20160129,000000,12.5281,15.8132,12.5202,13.4606,10867.66699744,0
+VALU.US,D,20160201,000000,12.5689,13.5947,12.5689,13.5053,545.80017722503,0
+VALU.US,D,20160202,000000,14.2212,14.2212,14.2212,14.2212,126.88343603386,0
+VALU.US,D,20160203,000000,13.7555,13.8787,13.3177,13.6284,1247.6871209997,0
+VALU.US,D,20160204,000000,13.2501,13.4765,13.2501,13.4288,624.34706619838,0
+VALU.US,D,20160205,000000,12.0793,13.1459,12.0793,13.1459,681.74671583274,0
+VALU.US,D,20160208,000000,11.9383,11.982,10.7487,11.982,1621.2883493216,0
+VALU.US,D,20160209,000000,10.8122,12.3981,10.3961,12.3524,1793.4872982247,0
+VALU.US,D,20160210,000000,12.832,13.3693,12.6304,13.1379,1446.0683662272,0
+VALU.US,D,20160211,000000,12.6304,12.9929,12.6304,12.9929,639.45223715479,0
+VALU.US,D,20160212,000000,13.2332,13.2332,13.1379,13.2242,1907.2795860963,0
+VALU.US,D,20160216,000000,12.841,13.2332,12.6304,12.6304,1378.5986026219,0
+VALU.US,D,20160218,000000,13.2332,13.2332,13.2332,13.2332,160.11481213797,0
+VALU.US,D,20160219,000000,11.8628,12.4368,11.2302,12.4368,1871.0271758009,0
+VALU.US,D,20160222,000000,12.552,12.9443,11.2382,12.9443,2740.0780114932,0
+VALU.US,D,20160223,000000,12.7535,12.7535,12.7535,12.7535,197.37423383045,0
+VALU.US,D,20160224,000000,12.5043,12.5043,12.5043,12.5043,126.88343603386,0
+VALU.US,D,20160225,000000,12.3355,12.4428,12.3355,12.406,703.90096656882,0
+VALU.US,D,20160226,000000,12.3981,12.3981,12.3981,12.3981,188.31113125661,0
+VALU.US,D,20160301,000000,13.0584,13.0584,13.0584,13.0584,127.89044743096,0
+VALU.US,D,20160302,000000,11.5511,12.7457,11.2849,12.7457,809.6371632637,0
+VALU.US,D,20160303,000000,12.2819,12.7387,12.2819,12.7129,376.62226251321,0
+VALU.US,D,20160304,000000,11.9899,12.697,10.5133,12.0654,6375.3891550031,0
+VALU.US,D,20160307,000000,11.3157,12.0158,10.9741,11.7427,8495.1481458863,0
+VALU.US,D,20160309,000000,11.6394,11.6394,11.6394,11.6394,126.88343603386,0
+VALU.US,D,20160310,000000,12.0158,12.0158,12.0158,12.0158,1325.2269985759,0
+VALU.US,D,20160311,000000,12.4229,12.4229,11.9343,11.9343,1024.1305908448,0
+VALU.US,D,20160314,000000,12.6244,12.8152,12.6244,12.8152,2595.0683703116,0
+VALU.US,D,20160315,000000,12.6751,13.1557,12.6751,13.1557,1872.034187198,0
+VALU.US,D,20160316,000000,12.8906,13.1647,12.2382,12.2382,2482.2830938371,0
+VALU.US,D,20160317,000000,13.1647,13.2332,13.0386,13.0882,4368.4154405945,0
+VALU.US,D,20160318,000000,13.2332,13.2332,11.7189,11.7189,4748.0587372989,0
+VALU.US,D,20160321,000000,13.2322,13.2332,12.8072,12.8231,2461.1358544981,0
+VALU.US,D,20160322,000000,12.8072,13.2094,12.8072,13.0098,1043.2638073895,0
+VALU.US,D,20160323,000000,13.0098,13.0098,12.552,12.552,1829.7397085201,0
+VALU.US,D,20160328,000000,12.832,12.832,12.6702,12.6702,1753.2068423409,0
+VALU.US,D,20160329,000000,12.832,13.1201,12.7535,13.1201,1461.1735371836,0
+VALU.US,D,20160330,000000,13.0654,13.0823,12.6304,12.7049,5172.0105354756,0
+VALU.US,D,20160331,000000,12.3593,13.0266,12.3593,12.8568,2388.6310339073,0
+VALU.US,D,20160401,000000,12.121,13.2242,12.121,12.832,1808.5924691811,0
+VALU.US,D,20160404,000000,13.1557,13.1557,12.5848,12.5848,2195.2848456653,0
+VALU.US,D,20160405,000000,12.8906,12.8906,12.7615,12.7615,473.29535663425,0
+VALU.US,D,20160406,000000,13.0346,13.2332,12.6702,12.9125,16335.738883661,0
+VALU.US,D,20160407,000000,13.2332,13.2332,12.6384,13.0416,1310.1218276195,0
+VALU.US,D,20160411,000000,12.8231,13.2332,12.8231,13.2332,937.52761069466,0
+VALU.US,D,20160412,000000,12.832,13.1459,12.832,13.1459,1261.785280559,0
+VALU.US,D,20160413,000000,13.2094,13.2332,12.9204,13.2332,1144.9719584961,0
+VALU.US,D,20160414,000000,13.2094,13.2094,13.0882,13.1557,641.46625994898,0
+VALU.US,D,20160415,000000,13.3127,13.4358,13.0346,13.3921,3895.1200839602,0
+VALU.US,D,20160418,000000,13.4358,13.6364,12.6384,12.7307,21565.149068772,0
+VALU.US,D,20160419,000000,13.0346,13.0346,12.2054,12.2054,8082.2734730777,0
+VALU.US,D,20160420,000000,12.6304,13.1459,12.6304,13.1459,1795.5013210189,0
+VALU.US,D,20160421,000000,13.1459,13.2242,12.1766,12.9363,13261.333088333,0
+VALU.US,D,20160422,000000,12.9363,13.5271,12.9363,13.4914,5301.9150057007,0
+VALU.US,D,20160425,000000,13.4408,13.6186,12.5729,13.1895,3511.4487416673,0
+VALU.US,D,20160426,000000,13.0664,13.4815,13.0664,13.3077,2897.1717894399,0
+VALU.US,D,20160427,000000,13.2789,13.2789,13.2789,13.2789,248.73181508226,0
+VALU.US,D,20160428,000000,12.8896,13.1309,12.8896,12.9939,4541.6214008946,0
+VALU.US,D,20160429,000000,12.9701,13.2839,12.9701,13.2839,2340.2944868468,0
+VALU.US,D,20160502,000000,12.9045,13.2928,12.9045,13.1587,3381.5442714422,0
+VALU.US,D,20160503,000000,12.9283,13.3077,12.8896,13.271,1357.4513632829,0
+VALU.US,D,20160504,000000,12.8896,13.3017,12.8896,13.0148,739.14636546711,0
+VALU.US,D,20160505,000000,12.9283,13.3355,12.9283,13.3355,248.73181508226,0
+VALU.US,D,20160506,000000,13.2928,13.7824,12.8896,13.7009,4859.8370023764,0
+VALU.US,D,20160509,000000,13.4914,13.7089,13.0108,13.5699,6954.4207083322,0
+VALU.US,D,20160510,000000,13.553,13.7486,13.553,13.7486,2220.4601305926,0
+VALU.US,D,20160511,000000,13.5271,14.6473,13.5271,14.3315,17743.540816799,0
+VALU.US,D,20160512,000000,14.0634,14.1528,13.7824,14.1031,1764.283967709,0
+VALU.US,D,20160513,000000,13.9413,14.5013,13.4487,14.0306,3481.2383997545,0
+VALU.US,D,20160516,000000,13.6424,14.0634,13.4328,13.4328,3561.799311522,0
+VALU.US,D,20160517,000000,13.6186,14.1856,13.2531,13.7962,3949.4986994033,0
+VALU.US,D,20160518,000000,14.0872,14.2501,13.3722,14.0544,3773.2717049118,0
+VALU.US,D,20160519,000000,13.8886,14.1131,13.7824,13.9413,1570.9377794669,0
+VALU.US,D,20160520,000000,14.1856,14.3285,14.1478,14.2362,3185.1770490088,0
+VALU.US,D,20160523,000000,14.264,14.264,14.1528,14.1528,640.45924855188,0
+VALU.US,D,20160524,000000,13.8717,14.1448,13.5858,14.1031,2130.8361162512,0
+VALU.US,D,20160525,000000,13.7824,13.8668,13.6186,13.8668,2952.5574162801,0
+VALU.US,D,20160526,000000,13.6672,13.6672,13.6572,13.6672,391.72743346963,0
+VALU.US,D,20160531,000000,13.4576,13.7149,13.397,13.4408,3577.9114938755,0
+VALU.US,D,20160601,000000,13.4914,13.6354,13.2928,13.4815,7129.6406914266,0
+VALU.US,D,20160602,000000,13.0892,13.4983,12.8896,12.9939,20587.341002193,0
+VALU.US,D,20160603,000000,13.2749,13.2749,12.9283,12.9283,619.31200921291,0
+VALU.US,D,20160606,000000,13.2839,13.2839,12.9701,13.2839,2569.8930853843,0
+VALU.US,D,20160607,000000,13.0624,13.3722,13.0624,13.0733,2758.2042166409,0
+VALU.US,D,20160608,000000,13.0733,13.0733,12.847,12.8638,2180.1796747088,0
+VALU.US,D,20160609,000000,12.7665,12.7665,11.9313,11.9641,4914.2156178195,0
+VALU.US,D,20160610,000000,11.3911,11.6801,11.3911,11.5689,4080.4101810255,0
+VALU.US,D,20160613,000000,11.8182,11.8182,11.5093,11.5361,2562.8440056046,0
+VALU.US,D,20160614,000000,11.8688,11.8688,11.5093,11.7297,2588.019290532,0
+VALU.US,D,20160615,000000,11.7347,11.7526,11.5193,11.6374,2079.4785349994,0
+VALU.US,D,20160617,000000,11.5093,12.5887,11.5093,11.687,8864.7213286199,0
+VALU.US,D,20160620,000000,12.6602,12.694,11.7039,12.1607,4237.5039589722,0
+VALU.US,D,20160621,000000,11.9313,12.7605,11.553,12.0932,5588.9132538726,0
+VALU.US,D,20160622,000000,12.1915,13.263,12.0296,13.263,15928.906279236,0
+VALU.US,D,20160623,000000,13.4408,13.6672,12.9701,13.6424,7718.7423587267,0
+VALU.US,D,20160624,000000,13.553,14.0236,13.0823,13.3514,9190.9930212784,0
+VALU.US,D,20160627,000000,12.9939,13.6354,12.3067,12.5569,5973.5916075625,0
+VALU.US,D,20160628,000000,12.2819,13.5569,12.2819,12.9611,11697.444388646,0
+VALU.US,D,20160629,000000,12.8062,13.2928,12.8062,13.1965,7608.9781164434,0
+VALU.US,D,20160701,000000,12.0466,13.2372,12.0466,13.2372,5478.1420001922,0
+VALU.US,D,20160706,000000,13.2322,13.6572,13.0028,13.0892,12521.179711469,0
+VALU.US,D,20160707,000000,13.3017,13.5699,13.3017,13.5699,6260.5898557344,0
+VALU.US,D,20160708,000000,13.7307,13.9413,13.263,13.9025,5461.0228064416,0
+VALU.US,D,20160711,000000,13.984,13.984,13.7009,13.9165,994.92726032903,0
+VALU.US,D,20160712,000000,13.984,13.984,13.984,13.984,464.23225406041,0
+VALU.US,D,20160713,000000,13.97,13.97,13.97,13.97,175.21998309438,0
+VALU.US,D,20160714,000000,13.6454,13.8032,13.6454,13.8032,378.6362853074,0
+VALU.US,D,20160715,000000,13.975,13.975,13.553,13.9243,1813.6275261666,0
+VALU.US,D,20160718,000000,13.7734,14.4845,13.7734,14.4845,4114.6485685267,0
+VALU.US,D,20160719,000000,14.1756,14.1756,14.0306,14.0306,2434.9535581737,0
+VALU.US,D,20160720,000000,14.1031,14.5013,14.1031,14.5013,1452.1104346098,0
+VALU.US,D,20160721,000000,14.4725,15.3692,14.4725,15.3087,8767.0412231017,0
+VALU.US,D,20160722,000000,14.0624,15.1826,13.5619,15.1001,2743.0990456845,0
+VALU.US,D,20160725,000000,14.7198,14.969,14.7198,14.9373,981.8361121668,0
+VALU.US,D,20160726,000000,15.0733,15.6671,15.0356,15.1339,5821.5328866013,0
+VALU.US,D,20160727,000000,14.7198,14.7952,14.6424,14.6424,2843.8001853939,0
+VALU.US,D,20160728,000000,14.395,14.5858,14.395,14.5858,447.11306030981,0
+VALU.US,D,20160729,000000,14.5182,14.7834,14.5182,14.7834,721.02016031942,0
+VALU.US,D,20160801,000000,14.0455,14.7903,14.0455,14.7903,2227.5092103723,0
+VALU.US,D,20160802,000000,14.0206,14.5431,14.0008,14.5431,840.85451657362,0
+VALU.US,D,20160803,000000,14.0843,14.5182,13.9213,14.4845,2611.1805526651,0
+VALU.US,D,20160804,000000,14.4775,14.5182,14.4775,14.5182,434.02191214758,0
+VALU.US,D,20160805,000000,14.6503,15.1339,14.6503,15.1339,4501.3409450109,0
+VALU.US,D,20160808,000000,15.3365,15.3365,15.1508,15.1508,369.57318273356,0
+VALU.US,D,20160810,000000,15.6552,15.6552,15.6552,15.6552,246.71779228807,0
+VALU.US,D,20160811,000000,14.5173,14.827,14.5173,14.827,491.42156178195,0
+VALU.US,D,20160812,000000,14.1667,14.5858,14.1667,14.395,3802.4750354275,0
+VALU.US,D,20160815,000000,14.3405,14.5341,14.3405,14.5341,370.58019413065,0
+VALU.US,D,20160816,000000,15.1001,15.6224,14.8191,14.9293,1918.3567114644,0
+VALU.US,D,20160817,000000,14.9293,14.9293,14.9293,14.9293,246.71779228807,0
+VALU.US,D,20160819,000000,14.8548,15.4596,14.8548,15.0187,3934.3935284469,0
+VALU.US,D,20160822,000000,14.9223,15.4189,14.9223,15.4189,985.86415775518,0
+VALU.US,D,20160823,000000,15.1826,15.4636,15.1826,15.4338,9823.3961786535,0
+VALU.US,D,20160824,000000,15.3047,15.3047,15.0515,15.2124,736.12533127583,0
+VALU.US,D,20160829,000000,14.1369,14.4943,13.2829,14.1538,10051.987765793,0
+VALU.US,D,20160830,000000,14.6334,14.6334,13.1905,13.9948,3858.8676736648,0
+VALU.US,D,20160831,000000,14.0594,14.4715,14.0276,14.2849,1349.3952721062,0
+VALU.US,D,20160901,000000,13.8469,13.8469,13.8469,13.8469,157.09377794669,0
+VALU.US,D,20160902,000000,13.8658,14.5758,13.8658,14.3663,6102.4890663906,0
+VALU.US,D,20160906,000000,14.1836,14.1836,13.8202,13.9948,2532.6336636918,0
+VALU.US,D,20160907,000000,13.6196,13.7923,13.4815,13.5539,2875.0175387038,0
+VALU.US,D,20160908,000000,13.3255,14.0276,13.1945,13.2024,3899.1481295486,0
+VALU.US,D,20160909,000000,12.7615,12.7615,12.687,12.687,661.60648789086,0
+VALU.US,D,20160912,000000,12.6066,13.1449,12.6066,13.1449,1686.7440901327,0
+VALU.US,D,20160913,000000,13.1181,13.1181,12.263,12.687,2831.7160486288,0
+VALU.US,D,20160914,000000,12.3713,12.3713,12.3713,12.3713,367.55915993937,0
+VALU.US,D,20160916,000000,13.0316,13.1181,13.0316,13.1021,6712.7379730296,0
+VALU.US,D,20160919,000000,12.9155,12.9155,12.3911,12.5977,2237.5793243432,0
+VALU.US,D,20160920,000000,12.695,12.695,12.695,12.695,796.54601510148,0
+VALU.US,D,20160921,000000,12.6146,12.7029,12.4656,12.7029,1990.8615320551,0
+VALU.US,D,20160922,000000,13.4884,13.4884,13.0863,13.2104,1057.3619669489,0
+VALU.US,D,20160923,000000,13.1439,13.1439,13.0863,13.1269,561.91235957854,0
+VALU.US,D,20160926,000000,13.0863,13.2511,13.0863,13.2511,536.73707465119,0
+VALU.US,D,20160927,000000,13.0863,13.1866,13.0863,13.1269,616.29097502162,0
+VALU.US,D,20160928,000000,13.1707,13.4487,12.9651,12.9651,1883.1113125661,0
+VALU.US,D,20160929,000000,13.414,13.8916,13.3593,13.8469,2321.161270302,0
+VALU.US,D,20160930,000000,13.3553,13.3553,13.1875,13.26,454.16214008946,0
+VALU.US,D,20161003,000000,13.257,13.257,13.2342,13.2342,1491.3838790964,0
+VALU.US,D,20161004,000000,13.0624,13.0634,13.0624,13.0634,491.42156178195,0
+VALU.US,D,20161005,000000,13.255,13.5033,13.255,13.3255,989.89220334356,0
+VALU.US,D,20161006,000000,13.0932,13.0932,13.0932,13.0932,125.87642463677,0
+VALU.US,D,20161007,000000,13.2432,13.2432,12.9979,12.9979,2944.5013251033,0
+VALU.US,D,20161010,000000,13.3593,13.3593,13.0863,13.2769,3402.6915107812,0
+VALU.US,D,20161011,000000,13.4775,13.7089,13.4775,13.6434,1785.4312070479,0
+VALU.US,D,20161012,000000,13.8717,15.0902,13.7139,14.411,12581.600395295,0
+VALU.US,D,20161013,000000,15.3147,15.3147,14.4616,14.975,2310.084144934,0
+VALU.US,D,20161014,000000,15.5331,15.688,14.8847,15.3534,4390.5696913305,0
+VALU.US,D,20161017,000000,15.6969,15.6969,14.9918,15.4845,3422.831738723,0
+VALU.US,D,20161018,000000,15.6146,15.6146,15.1895,15.1895,2100.6257743384,0
+VALU.US,D,20161020,000000,15.0187,15.1736,14.975,15.1339,1575.9728364524,0
+VALU.US,D,20161024,000000,15.0673,15.1141,15.0673,15.1141,504.51270994417,0
+VALU.US,D,20161025,000000,15.117,15.9085,15.117,15.2382,3143.889581728,0
+VALU.US,D,20161026,000000,15.3027,15.3027,15.2719,15.2719,986.87116915227,0
+VALU.US,D,20161027,000000,15.3454,15.3543,14.9889,14.9889,685.77476142112,0
+VALU.US,D,20161028,000000,14.8598,14.8598,14.8598,14.8598,382.66433089578,0
+VALU.US,D,20161031,000000,14.6344,15.4865,14.6344,14.7873,1889.1533809486,0
+VALU.US,D,20161101,000000,15.3474,15.3474,14.9393,14.9393,1230.5679272491,0
+VALU.US,D,20161102,000000,15.4348,15.4865,14.6701,14.9492,1359.4653860771,0
+VALU.US,D,20161104,000000,14.8687,14.8687,14.8687,14.8687,613.26994083034,0
+VALU.US,D,20161107,000000,15.2292,15.396,15.2292,15.396,912.35232576731,0
+VALU.US,D,20161108,000000,15.4517,15.4517,15.4517,15.4517,339.36284082073,0
+VALU.US,D,20161109,000000,15.1151,15.4348,15.1151,15.4348,1212.4417221014,0
+VALU.US,D,20161110,000000,15.4865,15.8439,14.9095,15.6851,4609.0911645,0
+VALU.US,D,20161111,000000,15.8895,15.8895,15.4775,15.8807,5231.4242079041,0
+VALU.US,D,20161114,000000,14.4983,16.2779,14.4983,16.2779,6088.3909068313,0
+VALU.US,D,20161115,000000,15.8439,16.4645,15.4685,16.1776,11547.399690479,0
+VALU.US,D,20161116,000000,16.6324,17.1279,16.0803,16.4427,22093.830052246,0
+VALU.US,D,20161117,000000,16.2451,16.7814,16.2094,16.3275,7930.2147521165,0
+VALU.US,D,20161118,000000,17.3374,17.54,16.0137,16.7744,1386.6546937987,0
+VALU.US,D,20161121,000000,17.2839,17.2839,17.2839,17.2839,1163.0981636438,0
+VALU.US,D,20161122,000000,16.9233,17.7426,15.7486,17.3514,8719.7116874383,0
+VALU.US,D,20161125,000000,17.4605,18.4497,17.4129,18.3275,5361.3286781293,0
+VALU.US,D,20161128,000000,18.7554,20.8429,18.7436,20.0355,18985.185869416,0
+VALU.US,D,20161129,000000,19.8607,20.118,17.9382,19.2441,14015.584624757,0
+VALU.US,D,20161130,000000,18.8449,19.53,18.1636,18.2421,8928.1630466368,0
+VALU.US,D,20161201,000000,18.2589,19.0008,17.2351,17.2351,14128.369901231,0
+VALU.US,D,20161202,000000,17.6165,18.5608,17.1577,17.2541,12108.30503866,0
+VALU.US,D,20161205,000000,17.5906,18.0296,16.1538,17.3752,11422.530277239,0
+VALU.US,D,20161206,000000,17.5976,17.6413,17.0455,17.1538,7617.0342076202,0
+VALU.US,D,20161207,000000,18.6046,18.6046,16.6751,17.0147,19791.801998489,0
+VALU.US,D,20161208,000000,16.8151,18.1636,15.8747,17.6751,14650.001804926,0
+VALU.US,D,20161209,000000,17.5152,18.1944,15.8886,17.0881,7159.8510333395,0
+VALU.US,D,20161212,000000,17.5013,18.4893,16.6889,17.6165,3188.1980832001,0
+VALU.US,D,20161213,000000,17.9512,18.4893,17.5758,18.4893,2985.7887923842,0
+VALU.US,D,20161214,000000,18.0365,18.3275,18.0365,18.3275,567.9544279611,0
+VALU.US,D,20161215,000000,17.5013,18.7794,16.8509,17.8121,18445.427760574,0
+VALU.US,D,20161216,000000,17.7952,18.1865,17.3593,17.3593,7002.7572553928,0
+VALU.US,D,20161220,000000,17.3374,17.9065,17.2351,17.2541,6462.9991465503,0
+VALU.US,D,20161221,000000,17.2441,17.7506,17.2441,17.2839,2127.81508206,0
+VALU.US,D,20161222,000000,17.3106,17.3106,17.3106,17.3106,135.94653860771,0
+VALU.US,D,20161223,000000,17.0713,17.4417,17.0713,17.4417,2874.0105273067,0
+VALU.US,D,20161227,000000,17.4169,17.5668,17.3196,17.5092,10108.380404032,0
+VALU.US,D,20161228,000000,17.3374,17.7506,17.2839,17.3752,5311.9851196717,0
+VALU.US,D,20161229,000000,17.4417,17.4685,15.8895,15.8895,5821.5328866013,0
+VALU.US,D,20161230,000000,16.3524,16.5013,16.0971,16.0971,4086.4522494081,0
+VALU.US,D,20170103,000000,15.9223,16.1388,14.8598,15.4606,5867.8554108676,0
+VALU.US,D,20170104,000000,15.3215,15.4208,14.6533,15.1567,11477.91590408,0
+VALU.US,D,20170105,000000,15.1567,15.1567,15.1567,15.1567,207.4443478014,0
+VALU.US,D,20170106,000000,15.2382,15.2869,15.2382,15.2869,444.09202611852,0
+VALU.US,D,20170109,000000,14.8995,15.2829,14.8687,15.1816,1398.7388305638,0
+VALU.US,D,20170110,000000,15.1498,15.1816,14.7506,15.0723,7126.6196572353,0
+VALU.US,D,20170111,000000,16.6324,16.6324,15.0664,15.2382,2343.3155210381,0
+VALU.US,D,20170112,000000,14.7317,14.8598,14.5688,14.5688,6970.5328906858,0
+VALU.US,D,20170113,000000,15.0236,15.0236,15.0236,15.0236,238.66170111132,0
+VALU.US,D,20170117,000000,14.9393,14.9393,14.6036,14.6106,1576.9798478494,0
+VALU.US,D,20170119,000000,14.6841,14.6841,14.5013,14.5023,805.60911767533,0
+VALU.US,D,20170120,000000,14.4855,14.5113,14.4855,14.5113,681.74671583274,0
+VALU.US,D,20170123,000000,14.6949,16.1627,14.6949,14.8152,610.24890663906,0
+VALU.US,D,20170124,000000,14.968,16.1408,14.968,15.1409,2554.7879144279,0
+VALU.US,D,20170125,000000,15.2124,15.255,15.0664,15.1061,4127.7397166889,0
+VALU.US,D,20170126,000000,14.5639,15.0058,14.5639,14.839,935.51358790047,0
+VALU.US,D,20170127,000000,15.0664,15.1448,14.4973,14.7754,3440.9579438707,0
+VALU.US,D,20170130,000000,15.1647,15.1974,14.8568,14.8568,546.80718862213,0
+VALU.US,D,20170131,000000,14.5301,14.553,14.4805,14.5231,1267.8273489415,0
+VALU.US,D,20170201,000000,14.6989,14.6989,14.6989,14.6989,668.65556767052,0
+VALU.US,D,20170202,000000,14.5231,14.7466,14.5231,14.7466,783.45486693925,0
+VALU.US,D,20170203,000000,15.1498,15.1498,14.821,14.8747,1518.573186818,0
+VALU.US,D,20170206,000000,14.7119,14.7119,14.7119,14.7119,124.86941323968,0
+VALU.US,D,20170208,000000,14.4805,14.7932,14.4805,14.7932,887.17704083995,0
+VALU.US,D,20170209,000000,14.4805,14.829,14.4805,14.821,707.92901215719,0
+VALU.US,D,20170210,000000,15.2481,15.2977,15.2481,15.2819,1449.0894004185,0
+VALU.US,D,20170213,000000,15.265,15.265,15.1319,15.1319,520.62489229768,0
+VALU.US,D,20170214,000000,15.0058,15.1151,14.972,14.972,1464.1945713749,0
+VALU.US,D,20170216,000000,14.9313,14.9313,14.9313,14.9313,295.05433934859,0
+VALU.US,D,20170217,000000,15.1219,15.1219,14.8827,14.8827,1170.1472434234,0
+VALU.US,D,20170221,000000,14.7198,14.7198,14.6284,14.6284,887.17704083995,0
+VALU.US,D,20170222,000000,13.9145,14.7277,13.9145,14.7277,1414.8510129173,0
+VALU.US,D,20170223,000000,14.7466,14.9909,14.7466,14.9909,550.8352342105,0
+VALU.US,D,20170224,000000,14.5301,15.2302,14.5192,15.2302,806.61612907242,0
+VALU.US,D,20170227,000000,14.4884,15.2481,14.4884,15.2481,665.63453347924,0
+VALU.US,D,20170228,000000,14.9502,15.1826,14.6949,14.9165,1013.0534654767,0
+VALU.US,D,20170301,000000,14.545,15.0664,14.545,15.0664,871.06485848645,0
+VALU.US,D,20170302,000000,14.7913,15.1409,14.6672,14.6672,4732.9535663425,0
+VALU.US,D,20170303,000000,14.5053,15.1428,14.5053,14.821,3980.7160527132,0
+VALU.US,D,20170306,000000,14.821,14.821,14.821,14.821,419.92375258826,0
+VALU.US,D,20170308,000000,15.0058,15.0058,14.6821,14.6821,1315.156884605,0
+VALU.US,D,20170309,000000,15.1905,15.2302,15.1905,15.2302,613.26994083034,0
+VALU.US,D,20170310,000000,14.4973,14.6821,14.4973,14.6821,734.11130848164,0
+VALU.US,D,20170314,000000,14.5391,14.5391,14.5391,14.5391,513.57581251802,0
+VALU.US,D,20170315,000000,14.6572,14.9075,14.6572,14.9075,685.77476142112,0
+VALU.US,D,20170316,000000,14.7982,14.8519,14.6254,14.6751,2883.0736298806,0
+VALU.US,D,20170317,000000,14.5818,14.842,14.5559,14.6989,7783.1910881407,0
+VALU.US,D,20170320,000000,14.8975,14.9253,14.5818,14.9253,1732.0596030019,0
+VALU.US,D,20170321,000000,14.8867,14.8867,14.6146,14.6146,1785.4312070479,0
+VALU.US,D,20170322,000000,14.6672,14.7466,14.6672,14.7466,1227.5468930578,0
+VALU.US,D,20170323,000000,14.7397,14.8668,14.6572,14.6821,2145.9412872076,0
+VALU.US,D,20170324,000000,14.7665,14.7665,14.3553,14.3553,2808.5547864956,0
+VALU.US,D,20170327,000000,14.6076,14.6076,14.1468,14.1468,2379.5679313335,0
+VALU.US,D,20170329,000000,14.1637,14.1637,13.691,13.691,1741.1227055758,0
+VALU.US,D,20170330,000000,13.5808,14.1637,13.5808,14.1637,2774.3163989944,0
+VALU.US,D,20170331,000000,13.9601,14.5818,13.9571,14.3415,2909.255926205,0
+VALU.US,D,20170403,000000,14.9551,15.0485,14.4805,14.4805,2490.3391850138,0
+VALU.US,D,20170404,000000,14.9253,14.9253,14.6672,14.6672,1119.7966735687,0
+VALU.US,D,20170405,000000,14.0306,14.4973,13.9571,14.4973,4015.9614516115,0
+VALU.US,D,20170406,000000,14.3415,14.3415,14.3415,14.3415,314.18755589338,0
+VALU.US,D,20170411,000000,13.9571,14.1915,13.9145,14.1915,1634.3794974838,0
+VALU.US,D,20170412,000000,14.1637,14.3325,13.8747,13.8747,4830.6336718607,0
+VALU.US,D,20170413,000000,13.9889,14.0396,13.7179,13.7307,3968.6319159481,0
+VALU.US,D,20170417,000000,13.9998,14.1875,13.7476,14.0306,3407.7265677666,0
+VALU.US,D,20170418,000000,14.1627,14.2799,14.1627,14.2799,1717.9614434426,0
+VALU.US,D,20170419,000000,14.3315,14.4258,14.1637,14.2888,2408.7712618492,0
+VALU.US,D,20170420,000000,14.262,14.4745,14.262,14.4745,2632.3277920041,0
+VALU.US,D,20170421,000000,14.2888,14.4973,14.0396,14.4973,1639.4145544693,0
+VALU.US,D,20170424,000000,14.3047,14.3047,14.3047,14.3047,493.43558457614,0
+VALU.US,D,20170425,000000,14.3752,14.409,14.3752,14.409,924.43646253244,0
+VALU.US,D,20170426,000000,14.3285,14.7466,14.3235,14.5053,9049.0044142881,0
+VALU.US,D,20170427,000000,14.2232,14.5301,14.0803,14.4973,2496.3812533964,0
+VALU.US,D,20170428,000000,14.8608,14.9025,14.6791,14.7149,6643.2541866301,0
+VALU.US,D,20170501,000000,14.7149,14.9025,14.6771,14.7496,7173.9491928988,0
+VALU.US,D,20170502,000000,14.5649,14.7694,14.5649,14.7694,1361.4794088713,0
+VALU.US,D,20170503,000000,14.7009,14.9025,14.6334,14.7009,3445.9930008562,0
+VALU.US,D,20170504,000000,14.5946,14.7407,14.5946,14.7407,2918.3190287789,0
+VALU.US,D,20170508,000000,14.8092,14.9025,14.5649,14.7784,3277.8220975415,0
+VALU.US,D,20170509,000000,14.1369,14.6453,14.1369,14.6156,2897.1717894399,0
+VALU.US,D,20170510,000000,14.3117,14.4745,14.3117,14.4745,2079.4785349994,0
+VALU.US,D,20170511,000000,14.2044,14.2044,14.2044,14.2044,506.52673273836,0
+VALU.US,D,20170512,000000,14.1439,14.2144,14.1439,14.2144,451.14110589818,0
+VALU.US,D,20170515,000000,14.4477,14.4477,14.3623,14.3623,529.68799487153,0
+VALU.US,D,20170516,000000,14.3881,14.4775,14.2461,14.412,5337.160404599,0
+VALU.US,D,20170517,000000,14.3692,14.3692,14.0336,14.0336,834.81244819106,0
+VALU.US,D,20170518,000000,14.0594,15.399,14.0594,14.824,15047.771306778,0
+VALU.US,D,20170519,000000,14.7407,15.8548,14.7407,15.408,2634.3418147983,0
+VALU.US,D,20170522,000000,14.8847,14.8847,14.8847,14.8847,1070.4531151111,0
+VALU.US,D,20170523,000000,15.1141,16.2997,15.1141,16.2997,7440.8072131287,0
+VALU.US,D,20170525,000000,15.9115,16.1716,15.8697,15.9968,1013.0534654767,0
+VALU.US,D,20170526,000000,16.1796,16.1796,14.6503,14.6503,2024.0929081593,0
+VALU.US,D,20170530,000000,14.3881,14.5231,14.3881,14.5231,757.27257061481,0
+VALU.US,D,20170601,000000,14.692,14.9025,14.692,14.9025,1238.6240184258,0
+VALU.US,D,20170602,000000,14.8162,16.4159,14.8162,16.4159,4593.9859935435,0
+VALU.US,D,20170607,000000,15.0386,15.2819,15.0386,15.2819,813.66520885208,0
+VALU.US,D,20170608,000000,15.0693,15.7774,15.0693,15.7774,480.34443641391,0
+VALU.US,D,20170609,000000,16.0564,16.0564,16.0564,16.0564,764.32165039446,0
+VALU.US,D,20170612,000000,16.2679,16.2679,15.2819,15.2819,1067.4320809198,0
+VALU.US,D,20170613,000000,15.8022,15.8022,15.8022,15.8022,589.10166730008,0
+VALU.US,D,20170614,000000,15.3225,16.2917,15.3225,15.7257,1592.0850188059,0
+VALU.US,D,20170615,000000,15.6513,15.6513,15.6513,15.6513,442.07800332433,0
+VALU.US,D,20170616,000000,15.4318,15.4318,15.3057,15.3057,3157.9877412873,0
+VALU.US,D,20170619,000000,16.0048,16.0048,16.0048,16.0048,1349.3952721062,0
+VALU.US,D,20170620,000000,15.6771,15.6771,15.3057,15.4169,1578.9938706436,0
+VALU.US,D,20170621,000000,15.5768,15.5768,15.3057,15.3057,992.91323753484,0
+VALU.US,D,20170623,000000,15.2898,15.5768,15.2898,15.5768,10831.414587145,0
+VALU.US,D,20170626,000000,15.5768,15.5768,15.3157,15.3653,1988.847509261,0
+VALU.US,D,20170627,000000,15.5698,15.5768,15.3742,15.3742,6021.9281546231,0
+VALU.US,D,20170628,000000,15.3742,15.4993,15.3742,15.4993,461.21121986912,0
+VALU.US,D,20170629,000000,15.4835,15.4835,15.4835,15.4835,509.54776692964,0
+VALU.US,D,20170630,000000,15.2819,15.408,15.2819,15.408,1872.034187198,0
+VALU.US,D,20170705,000000,15.5768,15.5768,15.3842,15.3842,713.97108053976,0
+VALU.US,D,20170706,000000,15.1627,15.1806,14.985,15.0634,6081.3418270516,0
+VALU.US,D,20170707,000000,15.256,15.256,14.4666,14.6771,2271.8177118444,0
+VALU.US,D,20170710,000000,14.5559,15.3395,14.5231,15.3225,8920.10695546,0
+VALU.US,D,20170711,000000,15.1557,15.3524,15.1557,15.1716,1276.8904515154,0
+VALU.US,D,20170712,000000,15.2888,15.551,15.2888,15.551,401.79754744057,0
+VALU.US,D,20170713,000000,15.5698,15.5698,14.6503,15.1944,2322.1682816991,0
+VALU.US,D,20170714,000000,14.547,15.2034,14.547,14.985,2282.8948372125,0
+VALU.US,D,20170718,000000,14.6622,15.0246,14.5649,14.8162,6954.4207083322,0
+VALU.US,D,20170719,000000,14.4398,15.4487,14.4398,14.84,1536.6993919657,0
+VALU.US,D,20170721,000000,15.1557,15.1557,14.5231,14.5231,1240.63804122,0
+VALU.US,D,20170725,000000,15.1051,15.1051,14.7784,14.7784,896.2401434138,0
+VALU.US,D,20170726,000000,15.0018,15.0018,14.832,14.832,819.70727723464,0
+VALU.US,D,20170728,000000,15.7029,15.7198,15.5688,15.5688,561.91235957854,0
+VALU.US,D,20170731,000000,15.5688,15.5688,15.0485,15.0485,565.94040516692,0
+VALU.US,D,20170802,000000,15.394,15.394,14.545,14.6989,753.24452502643,0
+VALU.US,D,20170803,000000,14.7466,14.8797,14.7139,14.8797,828.77037980849,0
+VALU.US,D,20170804,000000,14.5708,15.0316,14.5708,15.0316,572.98948494658,0
+VALU.US,D,20170807,000000,14.6443,14.6443,14.6443,14.6443,141.98860699028,0
+VALU.US,D,20170808,000000,14.6751,14.6751,14.6751,14.6751,678.72568164146,0
+VALU.US,D,20170809,000000,14.5023,14.5023,14.3832,14.3832,2293.9719625805,0
+VALU.US,D,20170810,000000,14.3832,14.3832,14.1299,14.1538,1414.8510129173,0
+VALU.US,D,20170811,000000,14.3435,14.4715,14.3435,14.4715,688.7957956124,0
+VALU.US,D,20170814,000000,14.4626,14.4626,14.1209,14.2888,2127.81508206,0
+VALU.US,D,20170815,000000,14.1209,14.3921,14.1209,14.3921,616.29097502162,0
+VALU.US,D,20170816,000000,14.4626,14.4626,14.1299,14.3673,2065.3803754401,0
+VALU.US,D,20170817,000000,14.2064,14.4626,13.8202,13.977,5035.0569854708,0
+VALU.US,D,20170818,000000,13.8202,13.8202,13.4408,13.7119,2007.9807258057,0
+VALU.US,D,20170822,000000,13.6444,13.8618,13.4845,13.6969,2451.0657405272,0
+VALU.US,D,20170823,000000,13.4845,13.7189,13.4408,13.7189,2137.8851960309,0
+VALU.US,D,20170824,000000,12.8529,14.0436,12.8529,14.0336,6796.3199189885,0
+VALU.US,D,20170825,000000,13.3484,13.8847,13.3484,13.8847,1147.9929926873,0
+VALU.US,D,20170828,000000,13.5441,13.6781,13.5441,13.6781,572.98948494658,0
+VALU.US,D,20170829,000000,13.5411,13.7923,11.277,13.4238,1077.5021948907,0
+VALU.US,D,20170830,000000,14.1617,14.1796,13.5063,13.687,3503.3926504906,0
+VALU.US,D,20170831,000000,13.9095,13.9095,13.5848,13.5848,3111.6652170209,0
+VALU.US,D,20170901,000000,13.7625,13.9025,13.7625,13.9025,1999.924634629,0
+VALU.US,D,20170905,000000,14.1538,14.1895,13.5848,13.5848,2540.6897548686,0
+VALU.US,D,20170906,000000,13.6284,13.838,13.5231,13.838,2873.0035159096,0
+VALU.US,D,20170907,000000,13.6791,13.8658,13.6791,13.8658,725.04820590779,0
+VALU.US,D,20170908,000000,14.1379,14.1984,14.1379,14.1617,2423.8764328056,0
+VALU.US,D,20170911,000000,14.0604,14.3147,13.98,14.0256,4017.9754744057,0
+VALU.US,D,20170912,000000,14.2699,14.5361,14.2064,14.2064,6355.2489270612,0
+VALU.US,D,20170913,000000,14.6314,14.6314,14.6314,14.6314,488.40052759067,0
+VALU.US,D,20170914,000000,14.5023,14.5023,13.8896,13.8896,1137.9228787164,0
+VALU.US,D,20170915,000000,14.1617,14.4507,13.7814,13.7814,14168.650357115,0
+VALU.US,D,20170918,000000,13.6186,13.7277,13.6186,13.7277,1285.9535540892,0
+VALU.US,D,20170919,000000,13.8658,14.1121,13.8658,14.1121,3958.5618019771,0
+VALU.US,D,20170920,000000,13.9998,14.2064,13.9998,14.1209,2515.5144699412,0
+VALU.US,D,20170921,000000,13.687,13.9998,13.6781,13.9998,1080.523229082,0
+VALU.US,D,20170922,000000,13.8112,14.1209,13.8112,14.1209,338.35582942364,0
+VALU.US,D,20170925,000000,14.2888,14.2888,14.2888,14.2888,441.07099192724,0
+VALU.US,D,20170926,000000,14.2888,14.4457,14.2888,14.2888,2784.3865129653,0
+VALU.US,D,20170927,000000,14.1538,14.4546,14.1538,14.4546,1226.5398816607,0
+VALU.US,D,20170928,000000,14.3692,14.3692,14.3692,14.3692,402.80455883766,0
+VALU.US,D,20170929,000000,14.417,14.6751,14.412,14.6751,1621.2883493216,0
+VALU.US,D,20171002,000000,14.987,15.2242,14.987,15.2242,2199.3128912536,0
+VALU.US,D,20171003,000000,14.9958,15.2203,14.9958,15.0793,2566.872051193,0
+VALU.US,D,20171004,000000,14.9223,14.9223,14.9223,14.9223,686.78177281821,0
+VALU.US,D,20171005,000000,14.984,15.1239,14.8955,14.9293,2084.5135919849,0
+VALU.US,D,20171006,000000,15.0723,15.3117,14.8955,15.0386,5597.9763564464,0
+VALU.US,D,20171009,000000,14.9035,14.9293,14.9035,14.9293,1382.6266482103,0
+VALU.US,D,20171010,000000,14.971,15.2779,14.971,15.2779,639.45223715479,0
+VALU.US,D,20171011,000000,15.0216,15.1666,14.691,14.691,3223.4434820984,0
+VALU.US,D,20171012,000000,14.9293,14.9293,14.9293,14.9293,658.58545369958,0
+VALU.US,D,20171013,000000,15.3196,15.4298,15.1359,15.1418,1395.7177963725,0
+VALU.US,D,20171016,000000,15.2511,15.3027,15.2511,15.3027,560.90534818145,0
+VALU.US,D,20171017,000000,15.2084,15.4368,14.9293,15.4368,6139.7484880831,0
+VALU.US,D,20171018,000000,15.0723,15.0723,15.0723,15.0723,2193.2708228711,0
+VALU.US,D,20171019,000000,15.1846,15.2819,15.1239,15.1239,1802.5504007985,0
+VALU.US,D,20171020,000000,14.971,14.971,14.971,14.971,423.95179817664,0
+VALU.US,D,20171024,000000,14.7178,14.971,14.7178,14.971,382.66433089578,0
+VALU.US,D,20171025,000000,14.7139,14.7139,14.7139,14.7139,481.35144781101,0
+VALU.US,D,20171026,000000,14.9373,15.1498,14.9373,15.1418,1519.5801982151,0
+VALU.US,D,20171027,000000,15.1994,15.1994,15.0892,15.1934,1247.6871209997,0
+VALU.US,D,20171031,000000,15.3732,15.3732,15.3732,15.3732,1115.7686279803,0
+VALU.US,D,20171106,000000,15.4835,15.4835,14.7873,14.9512,5553.6678549743,0
+VALU.US,D,20171107,000000,15.0783,15.5629,14.832,15.5629,12855.507495304,0
+VALU.US,D,20171108,000000,15.2859,15.3802,14.9938,14.9938,4798.4093071537,0
+VALU.US,D,20171109,000000,14.9194,15.0386,14.9194,15.0386,1589.0639846146,0
+VALU.US,D,20171110,000000,15.0723,15.2501,15.0723,15.2501,956.66082723945,0
+VALU.US,D,20171113,000000,15.1607,15.1607,15.1607,15.1607,564.93339376982,0
+VALU.US,D,20171114,000000,14.9522,15.3702,14.9522,15.1746,1049.3058757721,0
+VALU.US,D,20171115,000000,15.0783,15.4248,15.0783,15.4248,3071.3847611372,0
+VALU.US,D,20171116,000000,15.3295,15.3295,15.3295,15.3295,657.57844230248,0
+VALU.US,D,20171117,000000,15.3633,15.3633,15.2977,15.2977,1208.413676513,0
+VALU.US,D,20171120,000000,15.3543,15.4665,15.3037,15.3405,2954.5714390743,0
+VALU.US,D,20171121,000000,15.4169,15.4169,15.1846,15.1846,1765.2909791061,0
+VALU.US,D,20171122,000000,14.9194,14.9194,14.9194,14.9194,435.02892354468,0
+VALU.US,D,20171127,000000,14.987,14.987,14.987,14.987,208.45135919849,0
+VALU.US,D,20171128,000000,15.1934,15.4586,15.1209,15.4586,1570.9377794669,0
+VALU.US,D,20171129,000000,15.0743,15.4655,14.9194,15.1666,6892.9930131095,0
+VALU.US,D,20171130,000000,15.1944,15.1944,15.1944,15.1944,1058.368978346,0
+VALU.US,D,20171201,000000,15.1329,15.1934,14.9194,15.1934,5113.6038744441,0
+VALU.US,D,20171204,000000,14.9879,15.1151,14.9343,15.0118,6145.7905564656,0
+VALU.US,D,20171205,000000,15.1508,15.4169,15.0386,15.4169,20229.851956224,0
+VALU.US,D,20171206,000000,15.3037,16.1468,15.2699,15.4745,3227.4715276868,0
+VALU.US,D,20171207,000000,15.4487,16.0326,15.4487,15.5172,3028.0832710621,0
+VALU.US,D,20171208,000000,15.545,15.8777,15.545,15.8777,1374.5705570335,0
+VALU.US,D,20171211,000000,16.399,16.7804,16.2491,16.5331,2531.6266522947,0
+VALU.US,D,20171212,000000,16.6861,16.8857,16.4675,16.8857,2185.2147316943,0
+VALU.US,D,20171213,000000,16.7575,16.9293,16.5688,16.9293,990.89921474065,0
+VALU.US,D,20171215,000000,16.5758,16.7476,16.3872,16.7476,8110.4697921963,0
+VALU.US,D,20171218,000000,16.6344,16.6344,16.6344,16.6344,336.34180662945,0
+VALU.US,D,20171219,000000,17.1855,17.1855,17.1508,17.1508,905.30324598765,0
+VALU.US,D,20171221,000000,17.0475,17.1766,17.0475,17.1766,2003.9526802174,0
+VALU.US,D,20171222,000000,16.7227,17.1418,16.6096,16.6096,10137.583734547,0
+VALU.US,D,20171226,000000,16.971,16.971,16.0445,16.8827,1879.0832669777,0
+VALU.US,D,20171227,000000,16.5848,16.7814,16.542,16.542,4839.6967744345,0
+VALU.US,D,20171228,000000,16.545,16.545,16.545,16.545,446.10604891271,0
+VALU.US,D,20171229,000000,16.6274,16.6274,16.6274,16.6274,433.01490075049,0
+VALU.US,D,20180102,000000,16.5758,16.5758,16.5758,16.5758,172.1989489031,0
+VALU.US,D,20180103,000000,16.5549,16.5549,16.542,16.542,818.70026583755,0
+VALU.US,D,20180108,000000,16.6691,16.6691,16.6691,16.6691,497.46363016451,0
+VALU.US,D,20180109,000000,16.7575,16.7575,16.542,16.542,803.59509488114,0
+VALU.US,D,20180110,000000,16.6423,16.6423,16.5906,16.5906,514.58282391511,0
+VALU.US,D,20180111,000000,16.5053,16.7357,16.5053,16.542,1624.3093835129,0
+VALU.US,D,20180112,000000,16.5142,16.5142,16.5142,16.5142,403.81157023476,0
+VALU.US,D,20180116,000000,16.5241,16.7575,16.5241,16.542,1059.3759897431,0
+VALU.US,D,20180117,000000,16.7138,16.7138,16.542,16.7138,2335.2594298613,0
+VALU.US,D,20180118,000000,16.542,16.5848,16.542,16.5848,966.73094121039,0
+VALU.US,D,20180119,000000,16.5331,16.8409,16.3394,16.8409,614.27695222744,0
+VALU.US,D,20180122,000000,16.8082,17.1855,16.542,16.547,8714.6766304528,0
+VALU.US,D,20180123,000000,16.4268,17.1557,16.4268,17.1557,1447.0753776243,0
+VALU.US,D,20180124,000000,16.9194,19.401,16.9194,17.7982,7923.1656723368,0
+VALU.US,D,20180125,000000,17.8101,18.1239,17.6671,18.0296,3548.7081633598,0
+VALU.US,D,20180126,000000,18.1865,18.1865,17.832,18.113,2120.7660022803,0
+VALU.US,D,20180129,000000,17.9164,17.9164,17.6036,17.6036,976.80105518133,0
+VALU.US,D,20180131,000000,17.6801,17.684,16.6572,16.6671,23083.722255589,0
+VALU.US,D,20180201,000000,16.7426,17.8181,16.6572,16.8915,61301.818798107,0
+VALU.US,D,20180202,000000,16.6761,16.6761,16.6761,16.6761,330.29973824688,0
+VALU.US,D,20180205,000000,16.6572,16.6572,16.6572,16.6572,845.88957355909,0
+VALU.US,D,20180206,000000,16.6572,16.7834,15.8687,16.3206,3379.530248648,0
+VALU.US,D,20180207,000000,16.3632,16.3632,16.0961,16.0961,470.27432244297,0
+VALU.US,D,20180208,000000,16.1636,17.0018,16.1636,16.1636,1048.298864375,0
+VALU.US,D,20180209,000000,16.3057,16.3057,16.2421,16.2421,853.94566473584,0
+VALU.US,D,20180212,000000,16.3037,16.3037,16.3037,16.3037,909.33129157602,0
+VALU.US,D,20180214,000000,16.4645,16.4645,16.4645,16.4645,564.93339376982,0
+VALU.US,D,20180216,000000,16.1914,16.1914,16.1914,16.1914,587.08764450589,0
+VALU.US,D,20180220,000000,16.8915,16.8915,16.1299,16.1299,928.46450812081,0
+VALU.US,D,20180222,000000,16.2887,16.2887,16.2887,16.2887,338.35582942364,0
+VALU.US,D,20180223,000000,16.2997,16.2997,16.2997,16.2997,277.93514559799,0
+VALU.US,D,20180226,000000,16.6195,16.6195,16.6195,16.6195,422.94478677955,0
+VALU.US,D,20180227,000000,16.4953,17.1746,16.4953,16.6264,6805.3830215623,0
+VALU.US,D,20180228,000000,16.4963,16.7337,16.2709,16.2789,5206.2489229768,0
+VALU.US,D,20180301,000000,16.1299,16.1299,15.4675,16.1219,16063.845806446,0
+VALU.US,D,20180302,000000,16.1984,16.4258,16.0693,16.0693,2513.500447147,0
+VALU.US,D,20180305,000000,15.6841,15.8578,15.6841,15.8578,2684.692384653,0
+VALU.US,D,20180306,000000,16.1468,16.7079,16.1468,16.5241,3282.8571545269,0
+VALU.US,D,20180307,000000,16.5241,16.5241,16.5241,16.5241,445.09903751562,0
+VALU.US,D,20180308,000000,16.8667,16.8667,15.7744,16.2967,1686.7440901327,0
+VALU.US,D,20180309,000000,15.1577,16.3662,15.1577,16.3662,6689.5767108965,0
+VALU.US,D,20180312,000000,16.3752,16.6453,16.1984,16.392,5510.3663648992,0
+VALU.US,D,20180313,000000,15.7794,15.9908,15.6463,15.9452,3761.1875681467,0
+VALU.US,D,20180314,000000,16.3752,16.6244,16.1984,16.5142,5807.434727042,0
+VALU.US,D,20180315,000000,16.6889,16.6889,16.3752,16.3752,1609.2042125565,0
+VALU.US,D,20180316,000000,16.3047,16.3047,16.2967,16.2967,3436.9298982824,0
+VALU.US,D,20180319,000000,15.5996,15.7605,15.5996,15.7227,2451.0657405272,0
+VALU.US,D,20180320,000000,15.9353,16.7247,15.9353,16.3047,5139.7861707686,0
+VALU.US,D,20180321,000000,15.4845,15.7704,15.4845,15.7704,684.76775002403,0
+VALU.US,D,20180322,000000,15.7704,15.7704,15.7704,15.7704,537.74408604828,0
+VALU.US,D,20180323,000000,15.6294,16.1607,15.5708,15.5708,17221.908913104,0
+VALU.US,D,20180326,000000,17.2511,17.2511,15.9988,16.4258,2348.3505780236,0
+VALU.US,D,20180327,000000,16.4258,16.4258,16.4258,16.4258,733.10429708455,0
+VALU.US,D,20180328,000000,16.3842,16.3842,15.5956,16.0951,8141.6871455063,0
+VALU.US,D,20180329,000000,16.114,16.1856,15.8578,16.0316,7240.411945107,0
+VALU.US,D,20180402,000000,16.0863,16.0863,15.3315,15.7247,4116.6625913209,0
+VALU.US,D,20180403,000000,15.9243,15.9243,15.3315,15.6552,9146.6845198062,0
+VALU.US,D,20180404,000000,15.6929,15.6939,15.6651,15.6651,2200.3199026507,0
+VALU.US,D,20180405,000000,15.7247,15.7247,15.7178,15.7178,1415.8580243144,0
+VALU.US,D,20180406,000000,15.8012,15.8012,15.5788,15.5788,1316.1638960021,0
+VALU.US,D,20180409,000000,15.7704,15.7704,15.7565,15.7565,2794.4566269363,0
+VALU.US,D,20180410,000000,17.0881,18.397,15.7804,17.3822,15794.973763422,0
+VALU.US,D,20180411,000000,17.5311,17.959,17.5311,17.5311,4198.2305144855,0
+VALU.US,D,20180412,000000,17.9134,17.9134,17.3812,17.8747,1841.8238452852,0
+VALU.US,D,20180413,000000,16.9194,16.9194,16.9194,16.9194,497.46363016451,0
+VALU.US,D,20180417,000000,17.4357,17.6711,17.4357,17.6711,1145.9789698932,0
+VALU.US,D,20180418,000000,17.7158,19.5718,17.4377,19.535,4202.2585600739,0
+VALU.US,D,20180419,000000,19.4963,19.4963,18.96,19.0563,1629.3444404983,0
+VALU.US,D,20180420,000000,18.8529,19.2321,18.398,18.4765,1341.3391809294,0
+VALU.US,D,20180423,000000,18.8201,19.2659,18.7148,18.7833,1324.2199871788,0
+VALU.US,D,20180424,000000,18.7833,18.7833,18.7833,18.7833,352.45398898295,0
+VALU.US,D,20180425,000000,18.7833,18.8617,18.7833,18.7833,1066.4250695227,0
+VALU.US,D,20180426,000000,18.9253,18.9332,18.9094,18.9332,985.86415775518,0
+VALU.US,D,20180427,000000,18.5698,18.6165,16.7317,17.111,4645.3435747953,0
+VALU.US,D,20180430,000000,18.3295,18.3295,17.2113,17.2193,2538.6757320744,0
+VALU.US,D,20180501,000000,16.8558,16.8558,16.7684,16.7684,765.32866179156,0
+VALU.US,D,20180502,000000,17.0763,17.4258,17.0763,17.4258,1947.5600419801,0
+VALU.US,D,20180503,000000,17.4119,17.6343,17.2351,17.6343,6172.9798641872,0
+VALU.US,D,20180504,000000,17.979,18.1567,17.7594,17.7664,4218.3707424274,0
+VALU.US,D,20180507,000000,18.553,18.828,17.4119,18.119,20752.490871317,0
+VALU.US,D,20180508,000000,17.8181,19.0485,17.5886,18.2153,22048.514539377,0
+VALU.US,D,20180509,000000,17.9382,18.2103,17.389,17.9422,4247.5740729432,0
+VALU.US,D,20180510,000000,18.2103,19.0753,18.1001,18.4308,4304.9737225775,0
+VALU.US,D,20180511,000000,16.7327,18.3047,16.7327,18.1279,4715.8343725919,0
+VALU.US,D,20180514,000000,18.1756,18.4089,17.3345,17.3672,4284.8334946356,0
+VALU.US,D,20180515,000000,17.684,17.8359,17.2302,17.8359,5648.3269263011,0
+VALU.US,D,20180516,000000,18.0325,18.0743,17.5013,17.7506,73016.382380503,0
+VALU.US,D,20180517,000000,17.7237,17.9005,17.7138,17.7138,4589.9579479552,0
+VALU.US,D,20180518,000000,17.8915,17.8915,17.8548,17.8548,787.48291252763,0
+VALU.US,D,20180521,000000,16.8757,16.8757,16.8757,16.8757,1593.092030203,0
+VALU.US,D,20180522,000000,16.9432,17.6771,16.9432,17.553,2813.5898434811,0
+VALU.US,D,20180523,000000,17.3196,17.6771,17.0455,17.6771,2099.6187629413,0
+VALU.US,D,20180525,000000,17.684,18.0038,17.545,17.8082,2908.2489148079,0
+VALU.US,D,20180529,000000,17.8359,18.2421,17.8359,17.8727,1244.6660868084,0
+VALU.US,D,20180530,000000,17.4943,17.827,17.4765,17.827,2528.6056181034,0
+VALU.US,D,20180531,000000,17.8359,17.8359,17.827,17.827,749.21647943805,0
+VALU.US,D,20180601,000000,17.6433,19.4457,17.2351,19.4457,4305.9807339746,0
+VALU.US,D,20180604,000000,19.3772,19.3772,18.119,18.119,1043.2638073895,0
+VALU.US,D,20180605,000000,18.6195,19.4536,18.2371,18.2371,5578.8431399016,0
+VALU.US,D,20180606,000000,18.8359,18.8359,16.8876,17.827,2933.4241997353,0
+VALU.US,D,20180607,000000,17.6939,18.255,17.2342,18.0743,7636.167424165,0
+VALU.US,D,20180608,000000,18.8529,18.8539,18.0325,18.1279,6578.8054572161,0
+VALU.US,D,20180611,000000,18.3841,18.6939,18.3841,18.6939,829.77739120558,0
+VALU.US,D,20180615,000000,18.1279,18.1378,17.4427,17.8548,7162.8720675307,0
+VALU.US,D,20180618,000000,17.9094,18.1001,17.1478,17.5886,7059.14989363,0
+VALU.US,D,20180619,000000,17.5798,17.5798,17.0455,17.1299,4574.8527769988,0
+VALU.US,D,20180620,000000,17.1924,17.3077,17.1924,17.3077,486.38650479648,0
+VALU.US,D,20180621,000000,17.111,17.7853,17.0088,17.111,6322.0175509571,0
+VALU.US,D,20180622,000000,17.3077,22.2202,17.1478,20.3474,63785.108903341,0
+VALU.US,D,20180625,000000,19.8866,20.683,19.1974,20.1616,14579.51100713,0
+VALU.US,D,20180626,000000,19.964,20.3742,19.6999,20.1954,2860.9193791445,0
+VALU.US,D,20180627,000000,20.3374,20.3374,20.3374,20.3374,1068.4390923169,0
+VALU.US,D,20180628,000000,20.0485,21.5678,20.0485,20.8151,7551.5784668091,0
+VALU.US,D,20180629,000000,20.5509,21.2143,20.3284,20.9472,4948.4540053207,0
+VALU.US,D,20180702,000000,21.2063,21.2063,20.4655,20.9749,2364.4627603771,0
+VALU.US,D,20180703,000000,20.9938,21.4357,20.3742,20.7734,1250.7081551909,0
+VALU.US,D,20180705,000000,20.7734,20.7734,20.4695,20.4695,1186.2594257769,0
+VALU.US,D,20180706,000000,20.8607,20.8915,20.4615,20.8151,6226.3514682332,0
+VALU.US,D,20180709,000000,20.9472,21.3384,20.3334,20.8607,2757.1972052438,0
+VALU.US,D,20180710,000000,20.957,21.2143,20.4347,20.7098,2048.2611816895,0
+VALU.US,D,20180711,000000,20.2143,20.7246,19.5916,20.0197,4570.8247314104,0
+VALU.US,D,20180712,000000,19.6065,20.1448,19.4923,20.1448,1641.4285772635,0
+VALU.US,D,20180713,000000,19.6651,19.9512,18.4834,19.6651,2573.9211309727,0
+VALU.US,D,20180716,000000,20.3284,20.3284,19.0038,19.0038,644.48729414026,0
+VALU.US,D,20180717,000000,18.2987,19.0137,17.6771,19.0038,2898.178800837,0
+VALU.US,D,20180719,000000,18.8529,19.4457,18.2103,19.2609,7020.8834605405,0
+VALU.US,D,20180720,000000,19.3772,19.3772,19.1884,19.1884,898.25416620799,0
+VALU.US,D,20180723,000000,20.3284,20.3284,18.9164,19.8767,8554.5618183149,0
+VALU.US,D,20180724,000000,19.8449,20.1547,19.3662,19.3662,3892.0990497689,0
+VALU.US,D,20180725,000000,19.8677,20.3284,19.3602,20.0197,2485.3041280284,0
+VALU.US,D,20180726,000000,19.6561,19.6561,19.2063,19.2063,640.45924855188,0
+VALU.US,D,20180727,000000,19.6105,21.4893,18.5966,21.4893,9634.0780359998,0
+VALU.US,D,20180730,000000,20.679,20.7763,19.8836,19.8836,1786.438218445,0
+VALU.US,D,20180731,000000,20.0633,21.4982,19.3861,20.3384,5872.8904678531,0
+VALU.US,D,20180801,000000,20.6701,20.6701,20.6701,20.6701,1676.6739761618,0
+VALU.US,D,20180802,000000,20.4367,21.1388,20.4367,20.7863,3615.170915568,0
+VALU.US,D,20180807,000000,20.4367,20.4367,18.8965,19.395,2586.0052677378,0
+VALU.US,D,20180808,000000,19.4387,20.0495,19.4387,19.4387,1469.2296283604,0
+VALU.US,D,20180809,000000,19.9322,20.5598,19.4953,20.3752,1353.4233176945,0
+VALU.US,D,20180810,000000,20.1885,21.2223,19.5112,21.2223,2201.3269140478,0
+VALU.US,D,20180813,000000,19.9024,21.0713,18.6205,20.3294,6438.83087302,0
+VALU.US,D,20180814,000000,20.115,21.5519,19.4993,20.688,3193.2331401856,0
+VALU.US,D,20180815,000000,21.9272,21.9272,19.2242,21.3036,5388.5179858508,0
+VALU.US,D,20180816,000000,21.9869,24.0176,20.8667,22.0792,9254.4347392953,0
+VALU.US,D,20180817,000000,21.8468,22.6075,21.4179,21.4179,4109.6135115413,0
+VALU.US,D,20180820,000000,21.4099,22.1596,21.1,22.0067,4281.8124604444,0
+VALU.US,D,20180821,000000,21.5072,22.0385,21.4209,21.676,1907.2795860963,0
+VALU.US,D,20180822,000000,22.2281,22.2281,21.4277,21.9272,2706.8466353891,0
+VALU.US,D,20180824,000000,20.7088,20.8041,20.5092,20.7684,1345.3672265178,0
+VALU.US,D,20180827,000000,20.8479,20.9541,20.8479,20.9442,1309.1148162224,0
+VALU.US,D,20180828,000000,20.9442,20.9541,20.546,20.546,1128.8597761425,0
+VALU.US,D,20180829,000000,22.247,22.247,20.5092,20.8846,1143.964947099,0
+VALU.US,D,20180830,000000,20.3156,21.8468,20.3156,21.545,6029.9842457998,0
+VALU.US,D,20180831,000000,21.4099,22.2738,20.5708,21.7664,1714.9404092513,0
+VALU.US,D,20180904,000000,22.2927,22.3215,21.4982,21.8181,3675.5915993937,0
+VALU.US,D,20180906,000000,22.0852,22.0852,21.7028,21.7028,769.35670737994,0
+VALU.US,D,20180910,000000,21.3036,21.3036,21.3036,21.3036,1297.0306794573,0
+VALU.US,D,20180911,000000,21.6155,22.6075,21.6155,21.8935,3533.6029924034,0
+VALU.US,D,20180912,000000,22.0345,22.3791,21.9442,21.9719,1116.7756393774,0
+VALU.US,D,20180913,000000,22.3622,22.4169,22.0613,22.4169,1213.4487334985,0
+VALU.US,D,20180914,000000,22.6075,22.8716,22.0712,22.3721,7430.7370991578,0
+VALU.US,D,20180917,000000,22.9104,22.9104,22.4526,22.4714,1251.715166588,0
+VALU.US,D,20180918,000000,22.6393,22.6393,21.4556,22.0067,6242.4636505867,0
+VALU.US,D,20180919,000000,22.2927,22.4526,22.0017,22.0792,2395.680113687,0
+VALU.US,D,20180920,000000,22.2381,22.2381,21.3314,21.9014,5299.9009829065,0
+VALU.US,D,20180921,000000,22.0613,22.1497,21.8866,22.1497,5173.0175468727,0
+VALU.US,D,20180925,000000,22.1865,22.6472,22.0792,22.2927,2650.4539971518,0
+VALU.US,D,20180926,000000,22.2321,22.2321,21.4317,21.4317,460.20420847203,0
+VALU.US,D,20180927,000000,21.8647,22.2927,21.3562,21.8647,2013.0157827912,0
+VALU.US,D,20180928,000000,22.2033,22.2033,22.2033,22.2033,273.90710000961,0
+VALU.US,D,20181001,000000,22.4079,22.7435,22.4079,22.681,2661.5311225199,0
+VALU.US,D,20181002,000000,22.9521,23.1835,22.3483,22.3483,1151.0140268786,0
+VALU.US,D,20181003,000000,21.6233,22.5697,21.6233,22.5697,1407.8019331376,0
+VALU.US,D,20181004,000000,21.12,21.9094,21.0117,21.9094,2336.2664412584,0
+VALU.US,D,20181005,000000,22.2927,22.2927,22.1765,22.1765,587.08764450589,0
+VALU.US,D,20181008,000000,22.1765,22.2927,22.1765,22.1865,1328.2480327672,0
+VALU.US,D,20181009,000000,21.8419,22.2202,21.8419,22.2202,1200.3575853362,0
+VALU.US,D,20181010,000000,22.0832,22.114,22.0832,22.114,1190.2874713653,0
+VALU.US,D,20181011,000000,22.2927,22.6472,22.1596,22.4257,2692.7484758298,0
+VALU.US,D,20181012,000000,22.2927,22.2927,21.6333,21.6333,2361.4417261858,0
+VALU.US,D,20181015,000000,22.1228,22.1228,22.1228,22.1228,306.13146471662,0
+VALU.US,D,20181016,000000,22.3791,22.3791,22.3791,22.3791,458.19018567784,0
+VALU.US,D,20181017,000000,22.2927,22.2927,22.2927,22.2927,422.94478677955,0
+VALU.US,D,20181018,000000,21.9352,21.9352,21.9352,21.9352,411.86766141151,0
+VALU.US,D,20181019,000000,21.7664,21.7664,21.6413,21.6413,642.47327134607,0
+VALU.US,D,20181023,000000,22.0673,22.2927,22.0673,22.2927,2929.3961541469,0
+VALU.US,D,20181024,000000,22.5499,22.5499,22.114,22.114,838.84049377943,0
+VALU.US,D,20181026,000000,21.7098,22.7178,21.6472,21.7555,1703.8632838833,0
+VALU.US,D,20181029,000000,21.6552,22.4655,21.5529,22.4655,4210.3146512507,0
+VALU.US,D,20181030,000000,22.2183,22.2183,22.2183,22.2183,894.22612061961,0
+VALU.US,D,20181031,000000,22.3264,22.688,21.8249,22.688,1720.9824776339,0
+VALU.US,D,20181101,000000,22.253,22.253,22.0157,22.1328,1637.4005316751,0
+VALU.US,D,20181105,000000,21.7495,21.7495,21.6998,21.6998,445.09903751562,0
+VALU.US,D,20181106,000000,22.6015,22.6015,22.6015,22.6015,339.36284082073,0
+VALU.US,D,20181107,000000,21.7634,22.3731,21.7634,22.3731,1277.8974629125,0
+VALU.US,D,20181112,000000,22.104,22.104,22.104,22.104,578.02454193205,0
+VALU.US,D,20181114,000000,22.4655,22.8239,22.4655,22.8239,2068.4014096314,0
+VALU.US,D,20181115,000000,23.0275,23.0275,22.6015,22.6015,1200.3575853362,0
+VALU.US,D,20181116,000000,23.4426,23.4744,22.6194,22.6194,1149.0000040844,0
+VALU.US,D,20181126,000000,22.9223,22.9223,22.9223,22.9223,557.88431399016,0
+VALU.US,D,20181127,000000,23.8051,23.8051,23.096,23.5181,1375.5775684306,0
+VALU.US,D,20181128,000000,23.102,23.3632,22.3414,22.3414,2402.7291934667,0
+VALU.US,D,20181129,000000,22.4655,23.0037,21.6909,21.6909,1981.7984294813,0
+VALU.US,D,20181130,000000,22.4655,24.6214,22.3701,23.8577,6243.4706619838,0
+VALU.US,D,20181203,000000,25.106,25.106,25.0255,25.0255,807.62314046951,0
+VALU.US,D,20181204,000000,27.5319,27.5319,23.3731,23.3731,1444.054343433,0
+VALU.US,D,20181206,000000,22.5539,24.0822,22.5082,23.3731,1971.7283155104,0
+VALU.US,D,20181207,000000,24.0822,24.0822,23.7028,23.7028,1118.7896621716,0
+VALU.US,D,20181210,000000,22.0345,22.7346,22.0255,22.7346,2052.2892272779,0
+VALU.US,D,20181211,000000,22.9144,22.9144,22.4247,22.67,2448.0447063359,0
+VALU.US,D,20181212,000000,23.2083,23.6025,22.9144,23.0127,1849.879936462,0
+VALU.US,D,20181213,000000,22.3424,23.2103,22.3076,22.4556,3541.6590835801,0
+VALU.US,D,20181214,000000,23.5161,23.9064,22.0157,22.0157,2711.8816923746,0
+VALU.US,D,20181217,000000,22.0157,22.9144,21.2153,22.4655,2837.7581170113,0
+VALU.US,D,20181218,000000,23.3811,24.0822,21.5658,21.8994,3344.2848497497,0
+VALU.US,D,20181219,000000,21.4625,21.9957,20.9879,21.5757,3144.8965931251,0
+VALU.US,D,20181220,000000,21.7555,22.9114,21.673,22.0057,3318.1025534252,0
+VALU.US,D,20181221,000000,21.7813,22.5172,21.5658,21.5658,10714.601265082,0
+VALU.US,D,20181224,000000,20.6681,21.4784,18.8597,19.0047,4642.3225406041,0
+VALU.US,D,20181226,000000,18.0177,20.2133,18.0177,19.4447,4545.649446483,0
+VALU.US,D,20181227,000000,18.9164,20.7714,18.9164,20.2977,6772.1516454582,0
+VALU.US,D,20181228,000000,20.1556,22.688,20.1011,22.68,3969.6389273452,0
+VALU.US,D,20181231,000000,22.7256,24.0782,22.7256,23.3731,4504.3619792022,0
+VALU.US,D,20190102,000000,22.5588,24.0742,22.5132,24.0652,2373.5258629509,0
+VALU.US,D,20190103,000000,23.2738,23.2916,23.2738,23.2916,979.82208937261,0
+VALU.US,D,20190104,000000,23.2192,23.2192,23.2192,23.2192,933.49956510628,0
+VALU.US,D,20190107,000000,23.1288,24.3969,23.1288,23.9997,2268.7966776531,0
+VALU.US,D,20190108,000000,24.6928,26.1497,21.4447,21.7902,14025.654738728,0
+VALU.US,D,20190109,000000,21.8349,22.0941,21.5658,21.5658,4615.1332328825,0
+VALU.US,D,20190110,000000,19.7674,25.3851,19.7674,21.9789,6061.2015991097,0
+VALU.US,D,20190111,000000,21.7783,21.8449,21.5658,21.5658,2572.9141195756,0
+VALU.US,D,20190114,000000,20.8746,20.8746,19.825,20.1556,6769.1306112669,0
+VALU.US,D,20190115,000000,19.7674,20.0305,19.5152,19.8945,5362.3356895264,0
+VALU.US,D,20190116,000000,20.0385,20.6323,19.6503,20.12,7638.1814469592,0
+VALU.US,D,20190117,000000,20.1239,20.4327,19.6721,19.958,5178.0526038582,0
+VALU.US,D,20190118,000000,20.2559,20.4357,17.971,18.6899,9828.431235639,0
+VALU.US,D,20190122,000000,18.555,19.4447,16.9045,17.0733,6849.6915230345,0
+VALU.US,D,20190123,000000,17.6513,17.8637,15.3842,16.1557,10622.963227946,0
+VALU.US,D,20190124,000000,16.1646,17.9154,16.1646,17.0911,12409.401446391,0
+VALU.US,D,20190125,000000,17.395,17.9561,16.4467,17.8727,6519.3917847876,0
+VALU.US,D,20190128,000000,17.5003,18.0087,16.8489,18.0087,4235.489936178,0
+VALU.US,D,20190129,000000,18.7247,18.7336,18.5152,18.5152,1621.2883493216,0
+VALU.US,D,20190130,000000,17.2967,21.1487,17.2967,19.6313,6956.4347311264,0
+VALU.US,D,20190131,000000,18.8339,19.6313,18.8339,19.4695,4558.7405946452,0
+VALU.US,D,20190201,000000,18.389,19.1328,18.389,18.7068,3469.1542629894,0
+VALU.US,D,20190204,000000,18.7158,18.97,17.407,18.8687,3217.4014137158,0
+VALU.US,D,20190206,000000,19.4129,19.4129,19.2957,19.3324,1802.5504007985,0
+VALU.US,D,20190208,000000,18.5986,18.5986,18.2421,18.2421,739.14636546711,0
+VALU.US,D,20190211,000000,18.2163,19.0445,17.7902,18.3881,4375.4645203741,0
+VALU.US,D,20190212,000000,18.6631,18.8597,18.5628,18.8597,2331.231384273,0
+VALU.US,D,20190213,000000,17.3464,19.0107,17.3464,19.0107,6409.6275425043,0
+VALU.US,D,20190214,000000,18.4357,18.4357,18.4357,18.4357,479.33742501682,0
+VALU.US,D,20190215,000000,18.3524,18.8339,17.4417,17.9184,5502.3102737225,0
+VALU.US,D,20190219,000000,18.0087,18.5896,18.0087,18.5896,681.74671583274,0
+VALU.US,D,20190220,000000,18.0276,18.0276,17.7079,17.9094,2660.5241111228,0
+VALU.US,D,20190221,000000,17.7178,17.7178,17.5132,17.5132,937.52761069466,0
+VALU.US,D,20190222,000000,18.0961,18.3792,17.3632,18.0554,4593.9859935435,0
+VALU.US,D,20190225,000000,18.0276,18.0783,17.7982,17.8429,3165.0368210669,0
+VALU.US,D,20190226,000000,18.3116,18.3116,17.688,17.7982,3071.3847611372,0
+VALU.US,D,20190227,000000,17.7902,18.4308,17.4745,17.9273,5717.8107127006,0
+VALU.US,D,20190228,000000,18.1538,18.3344,18.1538,18.2421,1283.939531295,0
+VALU.US,D,20190301,000000,18.2451,18.2451,17.977,18.0703,4722.8834523716,0
+VALU.US,D,20190304,000000,17.9273,18.2014,17.7376,17.7376,1589.0639846146,0
+VALU.US,D,20190305,000000,17.6274,17.6274,17.2451,17.2729,879.1209496632,0
+VALU.US,D,20190306,000000,17.6363,17.6363,17.6363,17.6363,281.96319118636,0
+VALU.US,D,20190307,000000,17.9273,18.0177,17.9273,18.0177,826.7563570143,0
+VALU.US,D,20190308,000000,17.5808,17.5808,17.5808,17.5808,316.20157868757,0
+VALU.US,D,20190311,000000,18.3344,18.3344,17.6979,17.7555,1120.8036849658,0
+VALU.US,D,20190312,000000,18.1061,18.1528,17.9512,18.1528,708.93602355429,0
+VALU.US,D,20190314,000000,17.6801,19.2441,17.6801,19.0703,5827.5749549839,0
+VALU.US,D,20190315,000000,18.9342,19.2282,18.0613,19.1954,10448.750256249,0
+VALU.US,D,20190318,000000,19.2689,20.7952,19.1954,19.8419,11084.174447815,0
+VALU.US,D,20190319,000000,19.541,21.7664,19.3255,21.0127,6813.4391127391,0
+VALU.US,D,20190320,000000,21.0603,21.7644,19.1338,21.4754,9481.0123036415,0
+VALU.US,D,20190321,000000,20.8945,21.3216,20.8945,21.3216,1593.092030203,0
+VALU.US,D,20190322,000000,21.3126,21.3562,19.9104,19.9779,4443.9412953765,0
+VALU.US,D,20190325,000000,20.6681,21.2381,17.2451,20.7366,4862.8580365677,0
+VALU.US,D,20190326,000000,20.6621,24.7793,19.4219,21.8756,23763.454948628,0
+VALU.US,D,20190327,000000,21.8756,21.9204,21.8756,21.9204,774.39176436541,0
+VALU.US,D,20190328,000000,22.4714,22.8726,22.3761,22.6998,4163.9921269843,0
+VALU.US,D,20190329,000000,22.5162,23.9849,22.3771,22.4099,6290.8001976472,0
+VALU.US,D,20190401,000000,23.2986,23.7723,21.7971,23.0732,6237.4285936012,0
+VALU.US,D,20190402,000000,22.5162,23.1805,21.8846,22.7991,8387.3979263972,0
+VALU.US,D,20190403,000000,22.5747,23.8051,22.5479,23.109,9151.7195767917,0
+VALU.US,D,20190404,000000,23.5985,23.5985,22.0822,22.0822,6810.4180785478,0
+VALU.US,D,20190405,000000,22.6373,22.6373,22.1845,22.2927,4715.8343725919,0
+VALU.US,D,20190408,000000,22.0911,22.4189,21.5102,21.5102,5733.9228950541,0
+VALU.US,D,20190409,000000,20.7972,21.5847,20.7972,21.0207,3092.5320004762,0
+VALU.US,D,20190410,000000,20.6939,21.4655,20.535,21.108,9242.3506025302,0
+VALU.US,D,20190411,000000,21.3314,22.1557,20.5906,20.967,5040.0920424563,0
+VALU.US,D,20190412,000000,20.686,22.535,20.6273,20.6273,5561.723946151,0
+VALU.US,D,20190415,000000,20.4307,20.4307,20.1239,20.1239,1243.6590754113,0
+VALU.US,D,20190416,000000,20.1855,20.1855,20.1855,20.1855,563.92638237273,0
+VALU.US,D,20190418,000000,19.9779,21.5936,19.9779,21.5757,1580.0008820407,0
+VALU.US,D,20190422,000000,21.7833,21.7833,20.8945,20.8945,529.68799487153,0
+VALU.US,D,20190423,000000,21.5022,21.5022,21.5022,21.5022,458.19018567784,0
+VALU.US,D,20190426,000000,21.4189,21.7505,21.1904,21.7505,4144.8589104395,0
+VALU.US,D,20190429,000000,21.099,21.4099,20.4427,21.248,3988.77214389,0
+VALU.US,D,20190430,000000,21.1904,21.1904,21.1904,21.1904,965.7239298133,0
+VALU.US,D,20190501,000000,21.5072,21.5072,20.1746,20.1746,1182.2313801885,0
+VALU.US,D,20190503,000000,19.6343,19.6343,19.6343,19.6343,1944.5390077888,0
+VALU.US,D,20190506,000000,20.6065,20.6065,20.6065,20.6065,335.33479523235,0
+VALU.US,D,20190508,000000,19.3324,20.2878,19.3324,19.5986,1300.0517136486,0
+VALU.US,D,20190510,000000,20.4139,20.8707,20.4139,20.8707,1013.0534654767,0
+VALU.US,D,20190513,000000,19.7813,19.7813,19.552,19.552,879.1209496632,0
+VALU.US,D,20190514,000000,20.5042,20.5042,20.5042,20.5042,615.28396362453,0
+VALU.US,D,20190515,000000,19.7098,19.7098,19.7098,19.7098,522.63891509187,0
+VALU.US,D,20190516,000000,19.9829,20.4725,19.8806,20.4585,2724.9728405368,0
+VALU.US,D,20190517,000000,19.956,19.956,19.3225,19.3225,1506.4890500529,0
+VALU.US,D,20190520,000000,19.0951,19.963,19.0951,19.3712,5481.1630343835,0
+VALU.US,D,20190522,000000,19.2331,21.8518,19.2331,21.8518,940.54864488594,0
+VALU.US,D,20190523,000000,19.2461,20.2291,19.2461,19.6909,1288.9745882805,0
+VALU.US,D,20190528,000000,20.5956,21.969,20.5956,21.969,4370.4294633886,0
+VALU.US,D,20190529,000000,21.5767,22.3274,21.0077,22.3274,4397.6187711102,0
+VALU.US,D,20190531,000000,22.3274,22.3274,22.3274,22.3274,228.59158714037,0
+VALU.US,D,20190603,000000,22.3711,22.8131,21.9322,21.9322,3401.6844993841,0
+VALU.US,D,20190604,000000,22.5549,22.8567,22.5549,22.8567,426.97283236792,0
+VALU.US,D,20190605,000000,22.4267,23.0682,22.1805,22.9124,3645.3812574808,0
+VALU.US,D,20190607,000000,25.1735,25.1735,23.8091,23.8091,934.50657650338,0
+VALU.US,D,20190610,000000,24.6978,24.6978,24.6978,24.6978,402.80455883766,0
+VALU.US,D,20190611,000000,22.9302,23.7911,22.9302,23.7911,2390.6450567015,0
+VALU.US,D,20190613,000000,22.9302,23.7266,22.9302,22.9302,3771.2576821176,0
+VALU.US,D,20190617,000000,22.8856,22.9203,22.8856,22.9203,880.12796106029,0
+VALU.US,D,20190618,000000,22.8856,22.8856,22.1805,22.8856,3426.8597843114,0
+VALU.US,D,20190619,000000,22.6542,23.0653,22.5549,22.5549,2055.3102614692,0
+VALU.US,D,20190620,000000,23.6174,23.6174,23.6075,23.6174,1641.4285772635,0
+VALU.US,D,20190621,000000,23.7455,24.6243,23.7455,24.6243,1217.4767790868,0
+VALU.US,D,20190627,000000,24.6978,26.0881,24.6978,26.0881,1060.3830011401,0
+VALU.US,D,20190628,000000,26.9937,26.9937,24.3851,25.1825,9488.0613834211,0
+VALU.US,D,20190701,000000,24.4774,24.8885,24.4774,24.8885,421.93777538245,0
+VALU.US,D,20190702,000000,24.5857,24.6432,24.4486,24.6432,1673.6529419705,0
+VALU.US,D,20190708,000000,23.8896,23.8896,23.8896,23.8896,2967.6625872365,0
+VALU.US,D,20190709,000000,24.248,24.6432,23.2966,23.8091,1788.4522412392,0
+VALU.US,D,20190710,000000,23.9917,23.9917,23.9917,23.9917,374.60823971903,0
+VALU.US,D,20190711,000000,23.8458,24.6432,23.5132,24.6432,4077.3891468342,0
+VALU.US,D,20190712,000000,24.0196,24.0196,22.5162,23.9382,4279.7984376502,0
+VALU.US,D,20190715,000000,24.678,24.7157,23.113,23.8369,10171.822122048,0
+VALU.US,D,20190716,000000,24.0762,24.0762,24.0762,24.0762,596.15074707974,0
+VALU.US,D,20190717,000000,24.678,24.678,24.678,24.678,348.42594339458,0
+VALU.US,D,20190722,000000,24.5985,24.5985,24.5985,24.5985,334.32778383526,0
+VALU.US,D,20190723,000000,22.526,23.3413,22.526,22.9302,3233.5135960693,0
+VALU.US,D,20190724,000000,23.2966,23.2966,23.0504,23.0504,865.02279010388,0
+VALU.US,D,20190725,000000,23.0682,23.7167,22.8856,22.8944,2048.2611816895,0
+VALU.US,D,20190726,000000,23.7138,25.3661,23.7138,25.3661,6508.3146594195,0
+VALU.US,D,20190729,000000,24.7594,24.8686,24.4834,24.5549,2887.1016754689,0
+VALU.US,D,20190730,000000,24.3602,24.9143,24.3602,24.3881,3767.2296365292,0
+VALU.US,D,20190731,000000,23.9917,24.0842,23.9917,24.0842,2035.1700335273,0
+VALU.US,D,20190801,000000,24.1527,24.3612,23.1606,23.4367,4040.1297251418,0
+VALU.US,D,20190802,000000,23.1695,23.2341,23.0235,23.2341,1088.5793202588,0
+VALU.US,D,20190805,000000,23.0415,23.115,23.0415,23.115,613.26994083034,0
+VALU.US,D,20190807,000000,23.523,23.5667,23.523,23.5667,1027.151625036,0
+VALU.US,D,20190808,000000,24.3413,25.1645,23.3691,23.677,956.66082723945,0
+VALU.US,D,20190813,000000,23.7386,24.6552,23.7386,23.9917,4544.6424350859,0
+VALU.US,D,20190814,000000,23.9917,24.0762,23.1795,23.1795,2724.9728405368,0
+VALU.US,D,20190815,000000,24.106,24.2688,23.1427,23.1427,7482.0946804096,0
+VALU.US,D,20190816,000000,23.7624,23.7624,23.0792,23.2341,2587.0122791349,0
+VALU.US,D,20190819,000000,23.4277,24.0573,22.9769,23.3741,5039.0850310592,0
+VALU.US,D,20190821,000000,23.2838,23.2838,22.2848,22.2848,2435.9605695708,0
+VALU.US,D,20190822,000000,22.7475,23.4556,21.3434,21.3434,661.60648789086,0
+VALU.US,D,20190823,000000,22.9977,24.5429,22.3225,22.8101,6066.2366560952,0
+VALU.US,D,20190826,000000,23.3244,23.7624,23.2341,23.7624,2723.9658291397,0
+VALU.US,D,20190827,000000,23.254,23.4367,22.4605,23.0702,4364.3873950061,0
+VALU.US,D,20190828,000000,23.1606,23.1606,22.6938,22.6938,2235.565301549,0
+VALU.US,D,20190829,000000,23.3701,23.6303,23.0702,23.6303,3901.1621523428,0
+VALU.US,D,20190830,000000,23.5667,24.7306,23.5667,24.7306,3199.2752085681,0
+VALU.US,D,20190903,000000,24.9233,24.9233,24.1338,24.1338,1989.8545206581,0
+VALU.US,D,20190904,000000,23.54,24.2212,23.2073,23.2907,3906.1972093282,0
+VALU.US,D,20190905,000000,23.5132,25.0802,22.9124,23.6224,4350.2892354468,0
+VALU.US,D,20190906,000000,24.4814,24.4814,23.2718,23.2718,1253.7291893822,0
+VALU.US,D,20190909,000000,23.1527,24.8458,22.5867,23.2172,4206.2866056623,0
+VALU.US,D,20190910,000000,23.5667,23.5667,23.54,23.54,547.81420001922,0
+VALU.US,D,20190911,000000,23.0504,24.5002,23.0504,23.5578,3946.477665212,0
+VALU.US,D,20190912,000000,23.094,23.9649,23.0663,23.7624,2682.6783618588,0
+VALU.US,D,20190913,000000,23.677,23.677,23.4942,23.4942,706.9220007601,0
+VALU.US,D,20190916,000000,22.4327,22.4327,22.4327,22.4327,339.36284082073,0
+VALU.US,D,20190917,000000,22.7088,22.7088,22.7088,22.7088,457.18317428075,0
+VALU.US,D,20190918,000000,23.0792,23.0792,22.3841,22.3841,2461.1358544981,0
+VALU.US,D,20190919,000000,22.8399,23.1278,22.8399,23.1278,798.56003789567,0
+VALU.US,D,20190920,000000,22.5807,22.6988,21.3801,22.4694,3615.170915568,0
+VALU.US,D,20190923,000000,22.3741,22.3741,21.961,21.961,1281.9255085009,0
+VALU.US,D,20190924,000000,22.7843,22.9124,21.545,21.545,2997.8729291493,0
+VALU.US,D,20190925,000000,22.1398,22.1398,22.0355,22.0355,1985.8264750697,0
+VALU.US,D,20190926,000000,22.394,23.5847,21.9709,22.671,14517.076300509,0
+VALU.US,D,20190927,000000,23.2718,23.2718,21.7316,21.7316,8341.0754021309,0
+VALU.US,D,20190930,000000,21.7316,22.2788,20.9004,20.9928,11677.304160704,0
+VALU.US,D,20191001,000000,21.6253,23.0603,20.7515,21.1596,11775.991277619,0
+VALU.US,D,20191002,000000,20.8548,21.5787,20.8548,20.965,3635.3111435099,0
+VALU.US,D,20191003,000000,20.7614,20.8538,20.7614,20.7664,1356.4443518858,0
+VALU.US,D,20191004,000000,21.2223,21.5747,21.1775,21.2043,2922.3470743672,0
+VALU.US,D,20191007,000000,21.39,21.4556,20.9829,21.2043,3953.5267449917,0
+VALU.US,D,20191008,000000,21.3533,21.9114,20.7018,21.7028,13359.013193851,0
+VALU.US,D,20191009,000000,22.1944,22.1944,21.6115,21.6115,1513.5381298325,0
+VALU.US,D,20191010,000000,21.6115,22.6442,20.96,22.3225,15776.847558274,0
+VALU.US,D,20191011,000000,22.2848,23.1606,22.109,22.6185,5216.3190369477,0
+VALU.US,D,20191014,000000,22.39,23.3404,22.39,23.0325,5606.0324476232,0
+VALU.US,D,20191015,000000,23.0702,23.1427,22.0077,22.7088,1577.9868592465,0
+VALU.US,D,20191016,000000,22.681,23.115,22.681,23.115,348.42594339458,0
+VALU.US,D,20191017,000000,23.0702,23.0702,22.3741,22.3741,951.62577025398,0
+VALU.US,D,20191018,000000,22.1368,22.4227,21.4079,21.822,5454.980738059,0
+VALU.US,D,20191021,000000,21.7674,24.5727,21.7674,24.0097,15466.688047969,0
+VALU.US,D,20191022,000000,23.7991,24.4526,22.4694,22.4694,6697.6328020732,0
+VALU.US,D,20191023,000000,22.1944,22.5182,21.7217,21.8796,10403.43474338,0
+VALU.US,D,20191024,000000,21.3712,22.9034,21.3712,22.3642,4519.4671501586,0
+VALU.US,D,20191025,000000,22.5539,23.0563,22.0147,22.8131,4292.8895858124,0
+VALU.US,D,20191028,000000,22.4615,23.5409,21.3314,21.6601,22144.1806221,0
+VALU.US,D,20191029,000000,21.8001,23.0285,21.4089,22.0872,18330.628461305,0
+VALU.US,D,20191030,000000,22.245,22.8518,20.7018,21.0285,13842.378664456,0
+VALU.US,D,20191031,000000,20.9352,20.9352,17.119,18.823,32024.976450388,0
+VALU.US,D,20191101,000000,19.9869,20.545,18.4517,19.399,7587.8308771045,0
+VALU.US,D,20191104,000000,19.3732,20.1805,18.2541,20.1805,12943.117486851,0
+VALU.US,D,20191105,000000,19.8389,20.107,19.4367,19.4367,4342.23314427,0
+VALU.US,D,20191106,000000,19.3344,19.539,19.2143,19.2143,3144.8965931251,0
+VALU.US,D,20191107,000000,19.2501,23.2609,19.2501,21.8756,16307.542564543,0
+VALU.US,D,20191108,000000,21.8657,24.814,21.8657,24.6095,20769.610065067,0
+VALU.US,D,20191111,000000,24.6095,25.9609,24.5637,24.5727,10057.022822779,0
+VALU.US,D,20191112,000000,24.7048,25.1933,24.0434,24.107,3235.5276188635,0
+VALU.US,D,20191113,000000,24.0146,24.103,23.5955,23.5955,2817.6178890694,0
+VALU.US,D,20191114,000000,23.7256,23.7883,23.6333,23.7743,3687.6757361588,0
+VALU.US,D,20191115,000000,25.3076,26.1457,24.8339,25.3165,20641.719617636,0
+VALU.US,D,20191118,000000,25.1219,25.8656,25.1219,25.8656,2281.8878258154,0
+VALU.US,D,20191119,000000,25.681,26.1715,24.7137,25.244,5586.8992310784,0
+VALU.US,D,20191120,000000,25.8656,26.1557,25.6899,25.6899,3582.946550861,0
+VALU.US,D,20191121,000000,26.0524,26.0524,25.4754,25.4754,771.37073017412,0
+VALU.US,D,20191122,000000,25.5876,25.5876,25.4019,25.4019,1004.9973743,0
+VALU.US,D,20191125,000000,25.815,26.1079,25.4754,25.4754,1154.0350610699,0
+VALU.US,D,20191127,000000,25.1775,25.6154,25.1775,25.6154,1939.5039508033,0
+VALU.US,D,20191129,000000,25.5032,25.5032,25.5032,25.5032,221.54250736071,0
+VALU.US,D,20191202,000000,25.1219,25.3631,25.1219,25.1407,1896.2024607283,0
+VALU.US,D,20191203,000000,24.2192,24.3393,24.1923,24.3126,2424.8834442027,0
+VALU.US,D,20191204,000000,23.6978,25.6154,23.688,24.7505,7592.8659340899,0
+VALU.US,D,20191205,000000,24.814,24.8438,24.1159,24.1923,2422.8694214085,0
+VALU.US,D,20191206,000000,23.7644,24.1923,23.7644,24.1923,3522.5258670354,0
+VALU.US,D,20191209,000000,24.8041,24.8885,23.2698,23.2698,6814.4461241362,0
+VALU.US,D,20191210,000000,23.2609,24.7405,23.2609,24.7048,6858.7546256083,0
+VALU.US,D,20191211,000000,24.7505,25.1219,24.2858,24.7048,6895.0070359037,0
+VALU.US,D,20191212,000000,24.526,28.4515,24.526,26.3513,13628.892248273,0
+VALU.US,D,20191213,000000,26.9808,27.4486,24.4902,25.4019,15985.298917473,0
+VALU.US,D,20191216,000000,25.4942,27.9123,24.9749,27.821,14177.713459688,0
+VALU.US,D,20191217,000000,27.8488,28.0216,27.2608,27.3631,8956.3593657554,0
+VALU.US,D,20191218,000000,27.4486,27.8944,24.0255,25.681,11456.76866474,0
+VALU.US,D,20191219,000000,26.3314,27.9521,25.7435,25.7435,5313.9991424659,0
+VALU.US,D,20191220,000000,26.0424,26.3026,24.8438,25.6998,29708.850237071,0
+VALU.US,D,20191223,000000,25.4575,25.6512,24.3006,24.9551,3919.2883574905,0
+VALU.US,D,20191224,000000,25.5876,26.4804,25.5211,26.4804,909.33129157602,0
+VALU.US,D,20191226,000000,26.3225,26.3225,25.7276,26.2847,1959.6441787452,0
+VALU.US,D,20191227,000000,25.9511,27.3731,25.8488,26.6214,3496.3435707109,0
+VALU.US,D,20191230,000000,26.9113,27.0553,26.0047,26.9282,4506.3760019963,0
+VALU.US,D,20191231,000000,26.6124,27.3293,26.0524,26.9014,3394.6354196044,0
+VALU.US,D,20200102,000000,27.5309,27.5309,26.7703,27.0106,4017.9754744057,0
+VALU.US,D,20200103,000000,25.4069,26.7892,25.1129,26.5826,7641.2024811505,0
+VALU.US,D,20200106,000000,26.3026,27.251,26.237,26.8418,5698.6774961558,0
+VALU.US,D,20200107,000000,26.4804,26.7971,26.2182,26.7018,3615.170915568,0
+VALU.US,D,20200108,000000,26.6124,26.9609,26.6124,26.675,2481.27608244,0
+VALU.US,D,20200109,000000,26.8328,29.3085,26.5359,29.0761,9454.830007317,0
+VALU.US,D,20200110,000000,28.8895,29.663,28.8895,29.2985,5788.3015104972,0
+VALU.US,D,20200113,000000,29.2985,30.5269,29.2985,30.3333,5599.9903792406,0
+VALU.US,D,20200114,000000,31.662,32.1932,30.3502,31.2172,6569.7423546423,0
+VALU.US,D,20200115,000000,31.1704,32.0354,31.1704,31.7375,11764.914152251,0
+VALU.US,D,20200116,000000,32.2489,33.7275,27.1933,30.0989,20905.556603675,0
+VALU.US,D,20200117,000000,30.238,30.3591,29.4863,29.8765,2532.6336636918,0
+VALU.US,D,20200121,000000,29.1039,29.7752,29.0294,29.6452,11715.570593794,0
+VALU.US,D,20200122,000000,29.6531,30.8626,29.2638,29.6452,5943.3812656497,0
+VALU.US,D,20200123,000000,29.2807,29.8934,29.2807,29.5329,2772.3023762002,0
+VALU.US,D,20200124,000000,30.0563,33.9996,30.0563,32.66,16865.426878533,0
+VALU.US,D,20200127,000000,32.5846,32.9321,31.8636,31.8636,4381.5065887567,0
+VALU.US,D,20200128,000000,32.0235,32.0235,30.0056,30.3462,7180.9982726784,0
+VALU.US,D,20200129,000000,29.9629,29.9629,28.3244,28.5587,10659.215638242,0
+VALU.US,D,20200130,000000,27.809,29.4008,27.6214,29.2152,6677.4925741314,0
+VALU.US,D,20200131,000000,29.2618,32.3045,29.2618,30.8537,16056.796726667,0
+VALU.US,D,20200203,000000,31.3214,32.2002,31.3214,32.0711,5135.7581251802,0
+VALU.US,D,20200204,000000,32.5746,34.2191,32.237,32.237,12925.9982931,0
+VALU.US,D,20200205,000000,33.0533,34.2707,31.8457,32.3045,6529.4618987585,0
+VALU.US,D,20200206,000000,32.0612,32.1158,31.5538,31.5538,1511.5241070383,0
+VALU.US,D,20200207,000000,31.8358,31.8358,31.3214,31.4614,1045.2778301837,0
+VALU.US,D,20200210,000000,31.4803,32.3224,31.0861,31.367,8101.4066896225,0
+VALU.US,D,20200211,000000,31.0771,31.4614,30.9083,31.0861,3711.8440096891,0
+VALU.US,D,20200212,000000,31.0861,31.0861,30.5954,30.6184,3299.9763482776,0
+VALU.US,D,20200213,000000,30.1506,30.814,27.9213,29.4664,4330.1490075049,0
+VALU.US,D,20200214,000000,28.0216,30.243,27.7445,30.243,3161.0087754786,0
+VALU.US,D,20200218,000000,29.5965,30.3462,28.5776,30.0096,7161.8650561336,0
+VALU.US,D,20200219,000000,30.0096,33.3889,30.0096,31.1804,11073.097322447,0
+VALU.US,D,20200220,000000,31.3214,31.5161,30.243,30.5716,3864.9097420474,0
+VALU.US,D,20200221,000000,30.7583,30.8437,29.3065,29.5866,7949.3479686613,0
+VALU.US,D,20200224,000000,28.8378,28.8378,27.2559,28.0901,9842.5293951983,0
+VALU.US,D,20200225,000000,27.7445,29.5051,26.7028,27.527,14623.819508601,0
+VALU.US,D,20200226,000000,28.0523,30.1605,28.0523,28.6988,2346.3365552294,0
+VALU.US,D,20200227,000000,28.6988,28.8855,25.8855,26.1715,10899.891362147,0
+VALU.US,D,20200228,000000,25.2808,27.4228,23.4139,27.0037,19673.981665029,0
+VALU.US,D,20200302,000000,26.7028,29.9301,26.6829,29.4018,9364.1989815786,0
+VALU.US,D,20200303,000000,29.9629,30.243,28.6174,30.243,3296.9553140863,0
+VALU.US,D,20200304,000000,29.5051,33.2399,29.243,32.6769,7710.68626755,0
+VALU.US,D,20200305,000000,31.9946,32.0771,30.4028,30.4028,10347.042105143,0
+VALU.US,D,20200306,000000,31.9152,32.3045,28.0066,28.8855,2837.7581170113,0
+VALU.US,D,20200309,000000,26.7127,28.0622,24.5925,28.0622,2747.1270912729,0
+VALU.US,D,20200310,000000,27.2023,28.7455,25.103,28.7455,2791.435592745,0
+VALU.US,D,20200311,000000,28.3701,29.0264,27.2758,27.2758,5043.1130766475,0
+VALU.US,D,20200312,000000,24.9064,27.4644,23.7931,24.9917,5571.794060122,0
+VALU.US,D,20200313,000000,24.672,29.0076,24.2053,28.6511,13428.496980251,0
+VALU.US,D,20200316,000000,27.6214,27.6214,23.8339,25.7475,13980.339225858,0
+VALU.US,D,20200317,000000,25.0464,28.5359,24.9163,27.7623,10763.944823539,0
+VALU.US,D,20200318,000000,27.7157,30.4594,24.6263,25.5617,10769.986891923,0
+VALU.US,D,20200319,000000,25.7475,27.1725,24.8875,27.1725,5906.1218439572,0
+VALU.US,D,20200320,000000,26.6829,28.8478,19.6175,22.6403,15850.359390262,0
+VALU.US,D,20200323,000000,22.7058,25.5052,18.7366,20.9292,13247.234928774,0
+VALU.US,D,20200324,000000,20.6939,25.1407,19.5698,25.1407,8135.6450771237,0
+VALU.US,D,20200325,000000,25.9371,25.9371,22.9382,25.1596,8957.3663771525,0
+VALU.US,D,20200326,000000,25.2808,29.953,23.9511,29.7285,6277.709049485,0
+VALU.US,D,20200327,000000,29.0264,29.0264,24.4377,26.6829,14584.546064115,0
+VALU.US,D,20200330,000000,26.5925,31.1804,26.5925,29.9441,20045.568870556,0
+VALU.US,D,20200331,000000,30.9361,31.7424,29.6909,30.2907,10961.31905737,0
+VALU.US,D,20200401,000000,30.2907,30.2907,28.0901,28.1556,6327.0526079426,0
+VALU.US,D,20200402,000000,28.5499,30.4326,25.9371,29.2877,19439.348009506,0
+VALU.US,D,20200403,000000,28.5587,29.0264,25.2857,26.6492,8611.9614679492,0
+VALU.US,D,20200406,000000,27.9808,29.3065,27.7147,29.3065,3701.7738957181,0
+VALU.US,D,20200407,000000,29.4863,30.0563,27.6302,29.1566,10217.137634917,0
+VALU.US,D,20200408,000000,27.6392,29.6819,27.1725,29.6819,2107.6748541181,0
+VALU.US,D,20200409,000000,28.6809,31.2092,28.3244,29.4962,9793.1858367407,0
+VALU.US,D,20200413,000000,29.7772,29.7772,27.7405,29.5866,6936.2945031845,0
+VALU.US,D,20200414,000000,29.9629,29.9788,29.3065,29.9629,3068.3637269459,0
+VALU.US,D,20200415,000000,28.0901,29.0294,28.0901,28.0901,3540.6520721831,0
+VALU.US,D,20200416,000000,30.9083,30.9083,27.4565,28.952,4550.6845034685,0
+VALU.US,D,20200417,000000,29.2152,31.7424,26.2906,31.7424,3823.6222747665,0
+VALU.US,D,20200420,000000,29.953,29.953,28.7743,28.9233,1404.7808989463,0
+VALU.US,D,20200421,000000,27.9491,28.8378,27.6214,28.0901,7092.3812697341,0
+VALU.US,D,20200422,000000,28.0901,28.9331,26.9789,28.9331,5386.5039630566,0
+VALU.US,D,20200423,000000,28.811,28.811,28.6511,28.6511,1350.4022835033,0
+VALU.US,D,20200424,000000,28.2946,28.9917,28.2192,28.661,2856.8913335561,0
+VALU.US,D,20200427,000000,28.5489,29.6452,28.5489,29.2092,2236.5723129461,0
+VALU.US,D,20200428,000000,29.4922,29.9351,27.7197,29.9351,4568.8107086162,0
+VALU.US,D,20200429,000000,29.9351,32.9887,29.9351,32.1506,3360.3970321032,0
+VALU.US,D,20200430,000000,31.6402,31.6402,27.8785,29.2092,3847.7905482968,0
+VALU.US,D,20200501,000000,26.8606,26.8606,26.4932,26.4932,1690.7721357211,0
+VALU.US,D,20200504,000000,26.3999,28.0602,25.4566,27.0602,2181.1866861059,0
+VALU.US,D,20200505,000000,29.1109,29.1109,25.1835,25.5489,4604.0561075145,0
+VALU.US,D,20200506,000000,26.8408,26.8408,25.9153,26.0305,3132.8124563599,0
+VALU.US,D,20200507,000000,26.3304,27.1049,26.3304,26.5777,4007.9053604347,0
+VALU.US,D,20200508,000000,25.7902,27.1913,25.7425,27.1913,1960.6511901423,0
+VALU.US,D,20200511,000000,26.5489,26.5489,25.9471,25.9471,1735.0806371932,0
+VALU.US,D,20200512,000000,25.5489,25.9729,24.4287,24.4287,6185.0640009523,0
+VALU.US,D,20200513,000000,24.7028,24.9332,23.5697,23.5697,2175.1446177234,0
+VALU.US,D,20200514,000000,23.8896,23.8896,22.2838,22.7217,7450.8773270997,0
+VALU.US,D,20200515,000000,23.1735,25.7345,23.1735,25.7217,6580.8194800103,0
+VALU.US,D,20200518,000000,26.3999,27.6234,26.3711,27.5289,7397.5057230537,0
+VALU.US,D,20200519,000000,27.387,28.5201,26.1159,26.7673,3410.7476019579,0
+VALU.US,D,20200520,000000,28.0871,28.661,26.4078,27.2946,5879.9395476328,0
+VALU.US,D,20200521,000000,27.3433,27.3433,26.3473,26.8706,1881.0972897719,0
+VALU.US,D,20200522,000000,25.7663,25.7663,25.4684,25.4684,1380.6126254161,0
+VALU.US,D,20200526,000000,25.5211,26.3711,25.5211,25.9282,1023.1235794477,0
+VALU.US,D,20200527,000000,26.673,28.9917,26.4218,28.7941,7516.3330679108,0
+VALU.US,D,20200528,000000,28.1993,29.3303,26.8805,26.8805,7389.4496318769,0
+VALU.US,D,20200529,000000,27.6332,27.6332,25.9282,26.8706,1455.1314688011,0
+VALU.US,D,20200601,000000,29.1506,29.1506,26.0394,27.3513,2583.9912449436,0
+VALU.US,D,20200602,000000,28.3225,29.6987,27.9262,27.9262,2795.4636383334,0
+VALU.US,D,20200603,000000,27.0534,30.9639,27.0534,30.3581,9898.9220334356,0
+VALU.US,D,20200604,000000,31.1129,31.6769,30.1705,30.1705,7721.763392918,0
+VALU.US,D,20200605,000000,31.4913,32.0563,28.7564,29.0106,9997.6091503508,0
+VALU.US,D,20200608,000000,28.8488,30.0284,28.1427,28.1427,4290.8755630182,0
+VALU.US,D,20200609,000000,28.4058,28.4058,27.5101,27.813,7602.9360480609,0
+VALU.US,D,20200610,000000,28.0771,28.0771,24.8895,25.6164,9784.1227341668,0
+VALU.US,D,20200611,000000,24.9183,25.0871,23.6651,24.3324,5444.9106240881,0
+VALU.US,D,20200612,000000,25.1635,25.1735,23.5697,24.0424,6906.0841612717,0
+VALU.US,D,20200615,000000,23.9252,24.5131,23.7018,24.4654,3296.9553140863,0
+VALU.US,D,20200616,000000,24.5965,24.8895,23.8994,24.4654,4915.2226292166,0
+VALU.US,D,20200617,000000,24.0424,24.0424,19.2897,22.1656,27264.833576325,0
+VALU.US,D,20200618,000000,21.967,22.6373,21.967,22.1855,3625.241029539,0
+VALU.US,D,20200619,000000,23.0245,23.0325,20.7803,20.8359,10576.64070368,0
+VALU.US,D,20200622,000000,21.9114,21.9114,21.6095,21.9114,1711.9193750601,0
+VALU.US,D,20200623,000000,22.6681,22.6681,21.2421,21.9769,7445.8422701142,0
+VALU.US,D,20200624,000000,22.4884,24.673,21.2133,23.6651,12794.079800082,0
+VALU.US,D,20200625,000000,23.4188,26.1159,23.1923,26.1159,16095.063159756,0
+VALU.US,D,20200626,000000,26.1635,26.7941,23.7207,25.2678,20008.309448863,0
+VALU.US,D,20200629,000000,25.2678,25.8279,23.6552,25.7385,10630.012307726,0
+VALU.US,D,20200630,000000,25.4566,25.4566,24.9859,25.4466,2897.1717894399,0
+VALU.US,D,20200701,000000,25.3294,26.5876,25.3294,26.2013,3620.2059725535,0
+VALU.US,D,20200702,000000,26.6532,27.5012,25.248,25.7941,4442.9342839794,0
+VALU.US,D,20200706,000000,25.8329,25.9451,24.9859,25.1348,6638.2191296447,0
+VALU.US,D,20200707,000000,24.3423,24.5687,24.24,24.24,859.98773311841,0
+VALU.US,D,20200708,000000,24.5131,25.809,24.0325,24.0325,4191.1814347059,0
+VALU.US,D,20200709,000000,25.3423,25.3423,23.098,23.4188,2422.8694214085,0
+VALU.US,D,20200710,000000,23.4565,24.093,23.1923,24.0037,1193.3085055566,0
+VALU.US,D,20200713,000000,24.3244,25.1258,24.0424,24.0424,5515.4014218847,0
+VALU.US,D,20200714,000000,24.3612,24.3612,22.2231,23.098,4177.0832751466,0
+VALU.US,D,20200715,000000,23.7594,24.5419,23.7594,24.0325,4325.1139505194,0
+VALU.US,D,20200716,000000,24.1248,24.6323,23.6552,23.8071,963.70990701911,0
+VALU.US,D,20200717,000000,23.4754,24.1298,23.2391,23.2391,2739.0710000961,0
+VALU.US,D,20200720,000000,23.9749,23.9749,23.4664,23.4664,398.77651324929,0
+VALU.US,D,20200721,000000,23.4605,25.1735,23.2391,23.7594,8784.1604168523,0
+VALU.US,D,20200722,000000,24.7395,25.0315,23.3811,23.3811,4176.0762637495,0
+VALU.US,D,20200723,000000,23.5985,23.5985,21.8449,22.9561,8525.3584877991,0
+VALU.US,D,20200724,000000,22.8141,24.2133,22.3503,23.1755,6214.267331468,0
+VALU.US,D,20200727,000000,23.5568,23.5747,23.2996,23.4228,1495.4119246848,0
+VALU.US,D,20200728,000000,23.3939,23.3939,23.2907,23.2996,1008.0184084913,0
+VALU.US,D,20200729,000000,23.3096,23.3096,23.2996,23.2996,816.68624304336,0
+VALU.US,D,20200730,000000,23.7663,23.9937,23.6323,23.9937,2945.5083365004,0
+VALU.US,D,20200731,000000,23.7763,23.7763,23.4416,23.4416,1250.7081551909,0
+VALU.US,D,20200803,000000,23.2956,23.9183,23.2956,23.9183,1092.6073658472,0
+VALU.US,D,20200804,000000,24.0226,24.4605,23.6611,24.4605,3014.9921228999,0
+VALU.US,D,20200805,000000,25.5727,25.8716,24.2976,24.7256,7070.2270189981,0
+VALU.US,D,20200806,000000,25.9054,25.9619,25.107,25.2311,3057.2866015779,0
+VALU.US,D,20200807,000000,25.241,25.241,24.4168,24.4992,1933.4618824208,0
+VALU.US,D,20200810,000000,24.821,25.8676,24.6492,25.3155,9390.381277903,0
+VALU.US,D,20200811,000000,25.5439,27.0582,25.241,25.3543,5730.9018608628,0
+VALU.US,D,20200812,000000,25.678,25.7068,25.2966,25.2966,2214.41806221,0
+VALU.US,D,20200813,000000,25.4873,28.2837,25.4873,27.4843,19390.004451048,0
+VALU.US,D,20200814,000000,26.8666,27.2648,26.8666,26.9153,1497.425947479,0
+VALU.US,D,20200817,000000,27.0582,27.0582,27.0582,27.0582,1161.0841408496,0
+VALU.US,D,20200818,000000,26.1337,26.1337,26.1337,26.1337,236.64767831713,0
+VALU.US,D,20200819,000000,25.5747,25.668,23.5945,25.1537,10109.387415428,0
+VALU.US,D,20200821,000000,24.5827,24.7901,24.3453,24.4218,2002.9456688203,0
+VALU.US,D,20200824,000000,24.7256,26.1825,24.3453,25.3344,4900.1174582602,0
+VALU.US,D,20200825,000000,26.4287,26.9233,26.3909,26.4853,6094.4329752138,0
+VALU.US,D,20200826,000000,25.7623,26.5807,24.8408,25.5925,6487.1674200806,0
+VALU.US,D,20200827,000000,25.9967,25.9967,24.7256,25.107,3198.268197171,0
+VALU.US,D,20200828,000000,24.3929,26.8368,24.3929,25.0583,1486.348822111,0
+VALU.US,D,20200831,000000,24.6462,25.5141,24.6462,24.821,3604.0937902,0
+VALU.US,D,20200901,000000,24.3929,25.2023,24.3929,25.2023,892.21209782542,0
+VALU.US,D,20200902,000000,26.4386,26.4386,25.5052,25.5052,988.88519194646,0
+VALU.US,D,20200903,000000,24.4287,25.1835,24.4287,25.1835,941.55565628304,0
+VALU.US,D,20200904,000000,25.5022,25.5022,25.0107,25.0107,712.96406914266,0
+VALU.US,D,20200908,000000,24.1845,24.1845,24.1845,24.1845,793.5249809102,0
+VALU.US,D,20200909,000000,24.5777,24.5777,24.0514,24.1169,1756.2278765322,0
+VALU.US,D,20200910,000000,23.7763,25.1159,23.2996,23.5002,1658.5477710141,0
+VALU.US,D,20200911,000000,23.2996,23.4704,23.2996,23.4704,588.09465590299,0
+VALU.US,D,20200914,000000,23.3939,23.7376,23.3096,23.7376,2430.9255125853,0
+VALU.US,D,20200915,000000,23.3851,23.68,23.3662,23.68,1485.3418107139,0
+VALU.US,D,20200916,000000,23.4277,23.8886,23.4277,23.6988,1635.3865088809,0
+VALU.US,D,20200917,000000,23.4903,23.8508,23.4903,23.8508,803.59509488114,0
+VALU.US,D,20200918,000000,23.8508,23.8984,23.7276,23.8984,5979.6336759451,0
+VALU.US,D,20200921,000000,23.8696,23.8796,22.8339,22.8339,4191.1814347059,0
+VALU.US,D,20200922,000000,23.3662,23.9282,23.3662,23.9282,1507.49606145,0
+VALU.US,D,20200923,000000,23.4416,23.4416,23.4416,23.4416,1411.829978726,0
+VALU.US,D,20200924,000000,23.7763,23.7763,22.8339,22.8339,2135.8711732367,0
+VALU.US,D,20200925,000000,22.9183,23.099,22.5975,22.5975,1916.3426886702,0
+VALU.US,D,20200928,000000,23.0812,23.6502,22.6353,22.8438,1481.3137651255,0
+VALU.US,D,20200929,000000,23.096,23.6611,23.096,23.528,615.28396362453,0
+VALU.US,D,20200930,000000,23.4903,23.4903,23.4903,23.4903,529.68799487153,0
+VALU.US,D,20201001,000000,23.0057,23.0057,23.0057,23.0057,717.99912612813,0
+VALU.US,D,20201002,000000,23.0573,23.6611,22.7763,23.6611,657.57844230248,0
+VALU.US,D,20201005,000000,23.9561,23.9839,23.8886,23.8886,2551.7668802366,0
+VALU.US,D,20201006,000000,23.8746,24.0137,23.8746,24.0137,1032.1866820215,0
+VALU.US,D,20201007,000000,24.0891,24.0891,24.0325,24.0325,1219.490801881,0
+VALU.US,D,20201008,000000,24.242,27.1804,24.242,25.7713,13337.865954513,0
+VALU.US,D,20201009,000000,25.8964,26.096,24.7296,25.6581,6983.624038848,0
+VALU.US,D,20201012,000000,25.1348,26.7325,25.1348,25.9153,5165.968467093,0
+VALU.US,D,20201013,000000,25.4972,26.1537,24.2698,24.8577,12057.954468806,0
+VALU.US,D,20201014,000000,24.8776,24.8776,23.8051,24.536,6862.7826711967,0
+VALU.US,D,20201015,000000,23.9561,24.9173,23.68,24.7256,5924.2480491049,0
+VALU.US,D,20201016,000000,24.2976,26.4198,24.2976,25.534,7580.7817973248,0
+VALU.US,D,20201019,000000,25.678,26.5419,25.2966,26.1825,8016.8177322666,0
+VALU.US,D,20201020,000000,26.6104,28.5211,26.247,28.1497,11235.22615738,0
+VALU.US,D,20201021,000000,28.3025,30.242,27.3513,28.093,10833.428609939,0
+VALU.US,D,20201022,000000,27.3244,27.3979,27.3244,27.3979,1296.0236680602,0
+VALU.US,D,20201023,000000,27.4843,27.4843,26.4496,27.2072,2124.7940478687,0
+VALU.US,D,20201027,000000,27.1685,27.1685,26.3453,26.3453,445.09903751562,0
+VALU.US,D,20201028,000000,25.8756,26.1337,25.5101,25.8656,2964.6415530452,0
+VALU.US,D,20201029,000000,25.387,27.675,25.387,27.2152,7611.9991506347,0
+VALU.US,D,20201030,000000,27.3433,27.3433,26.1537,26.1537,596.15074707974,0
+VALU.US,D,20201102,000000,27.9729,29.229,27.1307,29.1705,13342.901011498,0
+VALU.US,D,20201103,000000,29.8318,29.9748,28.0364,28.3095,6833.5793406809,0
+VALU.US,D,20201104,000000,28.5289,28.5289,27.0732,27.3036,6189.0920465407,0
+VALU.US,D,20201105,000000,27.676,27.676,26.8825,26.8825,3612.1498813767,0
+VALU.US,D,20201106,000000,26.0672,28.1645,25.8944,27.7723,7808.3663730681,0
+VALU.US,D,20201109,000000,28.7792,32.6957,28.7792,30.3195,11322.836148927,0
+VALU.US,D,20201110,000000,30.7425,31.9966,28.8726,29.6491,7749.9597120366,0
+VALU.US,D,20201111,000000,29.0274,29.0274,28.7892,29.0076,1489.3698563023,0
+VALU.US,D,20201112,000000,29.0274,29.1229,27.2033,28.2222,7186.0333296639,0
+VALU.US,D,20201113,000000,27.4516,27.4565,27.4516,27.4565,886.17002944286,0
+VALU.US,D,20201116,000000,27.6114,28.0602,27.5519,28.0602,2989.8168379726,0
+VALU.US,D,20201117,000000,27.9004,27.9927,27.1785,27.1785,1985.8264750697,0
+VALU.US,D,20201118,000000,26.8825,26.8924,26.8825,26.8924,772.37774157122,0
+VALU.US,D,20201119,000000,26.8726,26.9461,26.823,26.9461,2461.1358544981,0
+VALU.US,D,20201120,000000,26.679,27.6472,26.679,26.9193,1742.1297169729,0
+VALU.US,D,20201123,000000,27.5319,27.673,27.4466,27.4466,3652.4303372605,0
+VALU.US,D,20201124,000000,27.675,28.3949,27.675,28.1407,3359.3900207061,0
+VALU.US,D,20201125,000000,28.3651,28.3651,28.3651,28.3651,593.12971288846,0
+VALU.US,D,20201127,000000,27.7445,27.7445,24.3324,26.248,15877.548697984,0
+VALU.US,D,20201130,000000,25.8656,26.5131,25.8656,26.3353,2699.7975556094,0
+VALU.US,D,20201201,000000,26.1874,26.1874,26.0186,26.0186,892.21209782542,0
+VALU.US,D,20201202,000000,26.0573,26.2291,25.8756,25.8756,2041.2121019099,0
+VALU.US,D,20201203,000000,26.0086,27.1685,26.0086,26.823,5594.9553222551,0
+VALU.US,D,20201204,000000,26.7862,27.4326,26.5549,27.1109,3848.7975596939,0
+VALU.US,D,20201207,000000,26.823,28.4853,26.823,27.8498,7127.6266686324,0
+VALU.US,D,20201208,000000,27.7822,29.4584,27.7822,29.4584,7380.3865293031,0
+VALU.US,D,20201209,000000,28.9699,30.4833,28.9699,29.6987,2869.9824817183,0
+VALU.US,D,20201210,000000,29.4584,30.244,29.4584,30.244,774.39176436541,0
+VALU.US,D,20201214,000000,28.0434,29.0751,26.9371,26.9371,2072.4294552198,0
+VALU.US,D,20201215,000000,27.5121,27.666,27.3036,27.5221,2829.7020258346,0
+VALU.US,D,20201216,000000,28.7207,28.9699,27.2072,27.4168,2818.6249004665,0
+VALU.US,D,20201217,000000,27.4068,29.0563,27.4068,29.0563,855.95968753003,0
+VALU.US,D,20201218,000000,29.5538,29.5538,27.6074,29.1904,6623.1139586883,0
+VALU.US,D,20201221,000000,27.8775,27.8775,27.2192,27.4366,3650.4163144663,0
+VALU.US,D,20201222,000000,27.9301,29.2002,27.7723,28.5489,2301.0210423601,0
+VALU.US,D,20201223,000000,27.0742,29.6987,27.0742,29.3532,7019.8764491434,0
+VALU.US,D,20201224,000000,28.4038,28.4038,28.4038,28.4038,755.25854782062,0
+VALU.US,D,20201228,000000,28.4138,29.6987,28.4138,28.5587,3907.2042207253,0
+VALU.US,D,20201229,000000,29.5915,31.5657,29.2668,30.9718,9964.3777742467,0
+VALU.US,D,20201230,000000,30.8963,34.4395,29.6014,32.4951,25432.072833613,0
+VALU.US,D,20201231,000000,33.2141,33.8367,31.3462,31.5856,17070.85720354,0
+VALU.US,D,20210104,000000,32.6491,32.6491,28.7593,29.9093,14322.72310087,0
+VALU.US,D,20210105,000000,30.1675,31.1347,30.1675,30.1962,5995.7458582986,0
+VALU.US,D,20210106,000000,29.8318,31.3353,29.4296,30.0801,10859.610906264,0
+VALU.US,D,20210107,000000,29.802,32.0751,29.7554,30.3115,9521.2927595252,0
+VALU.US,D,20210108,000000,30.6084,31.0861,28.7593,28.7593,3209.3453225391,0
+VALU.US,D,20210111,000000,28.7395,28.807,28.0504,28.2708,4380.4995773596,0
+VALU.US,D,20210112,000000,27.8775,28.7792,27.8775,28.2907,2103.6468085297,0
+VALU.US,D,20210113,000000,28.5231,30.1774,28.5231,30.1774,11323.843160324,0
+VALU.US,D,20210114,000000,28.9321,30.4266,28.9321,30.4266,4159.964081396,0
+VALU.US,D,20210115,000000,29.6789,29.6987,29.239,29.239,1737.0946599874,0
+VALU.US,D,20210119,000000,28.9987,29.4008,28.674,29.4008,1422.907104094,0
+VALU.US,D,20210120,000000,28.7693,29.1327,28.7693,28.7792,1869.0131530068,0
+VALU.US,D,20210121,000000,28.6442,29.1804,28.4426,28.5201,3466.1332287981,0
+VALU.US,D,20210122,000000,28.1645,29.3621,28.0702,29.3621,7666.3777660778,0
+VALU.US,D,20210125,000000,28.7107,29.0076,28.4515,28.7395,5487.2051027661,0
+VALU.US,D,20210126,000000,29.5151,29.669,29.1229,29.1229,2470.198957072,0
+VALU.US,D,20210127,000000,28.1645,29.1387,28.1645,28.2222,3491.3085137254,0
+VALU.US,D,20210128,000000,27.9729,29.2102,27.9629,29.0751,11690.395308866,0
+VALU.US,D,20210129,000000,29.3641,29.8666,28.9401,29.7127,2811.5758206869,0
+VALU.US,D,20210201,000000,29.5001,29.5001,29.1327,29.1327,1290.9886110747,0
+VALU.US,D,20210202,000000,29.8567,30.8408,29.4228,30.0682,5688.6073821849,0
+VALU.US,D,20210203,000000,29.4416,29.9242,29.4316,29.9242,892.21209782542,0
+VALU.US,D,20210204,000000,29.9053,29.9053,29.1219,29.1417,1673.6529419705,0
+VALU.US,D,20210205,000000,29.663,29.663,29.663,29.663,943.56967907722,0
+VALU.US,D,20210208,000000,29.6154,30.0771,29.0216,30.0771,1726.0175346194,0
+VALU.US,D,20210209,000000,30.0394,30.2042,30.0394,30.2042,1087.5723088617,0
+VALU.US,D,20210210,000000,29.4068,30.5994,29.4068,29.4714,4787.3321817856,0
+VALU.US,D,20210211,000000,29.7127,30.3105,29.3155,29.9053,24619.414636158,0
+VALU.US,D,20210212,000000,29.5667,29.658,28.9599,29.5181,5492.2401597515,0
+VALU.US,D,20210216,000000,29.1039,29.4228,28.9699,28.9699,4242.5390159577,0
+VALU.US,D,20210217,000000,29.0662,29.0662,28.9401,28.9401,1488.3628449052,0
+VALU.US,D,20210218,000000,28.9977,29.4128,28.6114,28.7077,4086.4522494081,0
+VALU.US,D,20210219,000000,29.24,29.4128,28.4575,29.4128,3850.8115824881,0
+VALU.US,D,20210222,000000,28.5876,28.5876,28.4575,28.5061,1116.7756393774,0
+VALU.US,D,20210223,000000,28.4188,28.9213,27.3095,28.9213,5754.063122996,0
+VALU.US,D,20210224,000000,27.5489,28.3522,27.5489,28.1189,1742.1297169729,0
+VALU.US,D,20210225,000000,27.9361,28.6501,27.811,27.811,4576.8667997929,0
+VALU.US,D,20210226,000000,27.811,28.1675,27.6849,27.8408,4416.751987655,0
+VALU.US,D,20210301,000000,27.4843,28.5548,27.4843,28.5548,3068.3637269459,0
+VALU.US,D,20210302,000000,28.7842,28.7842,28.1973,28.1973,1267.8273489415,0
+VALU.US,D,20210303,000000,27.9272,28.6501,27.9272,28.6501,2254.6985180938,0
+VALU.US,D,20210304,000000,28.0146,28.8248,28.0146,28.8248,4390.5696913305,0
+VALU.US,D,20210305,000000,28.5925,29.1327,28.5925,29.1327,3505.4066732848,0
+VALU.US,D,20210308,000000,28.3701,29.2598,28.3701,29.1327,1476.27870814,0
+VALU.US,D,20210309,000000,29.2966,30.1069,28.3522,29.2777,6419.6976564752,0
+VALU.US,D,20210310,000000,28.7475,30.4366,28.7475,30.4366,2629.3067578128,0
+VALU.US,D,20210311,000000,30.8695,31.2935,30.2707,30.7444,2816.6108776724,0
+VALU.US,D,20210312,000000,29.3641,30.7057,29.3641,30.7057,866.02980150097,0
+VALU.US,D,20210315,000000,29.1417,30.7007,29.1417,30.4168,3968.6319159481,0
+VALU.US,D,20210316,000000,30.4833,30.4833,29.5667,30.4833,3861.8887078561,0
+VALU.US,D,20210317,000000,29.2012,30.8507,28.9401,28.9401,9618.9728650434,0
+VALU.US,D,20210318,000000,29.2777,30.2112,28.2072,28.7475,8933.1981036223,0
+VALU.US,D,20210319,000000,28.5449,28.8616,28.3035,28.5727,9594.8045915131,0
+VALU.US,D,20210322,000000,28.4575,29.1069,27.7345,27.7345,6853.7195686228,0
+VALU.US,D,20210323,000000,28.3989,28.3989,27.0504,27.0504,5738.9579520396,0
+VALU.US,D,20210324,000000,27.1745,27.1745,26.2281,26.2281,2502.423321779,0
+VALU.US,D,20210325,000000,26.0454,26.0752,25.5925,26.0752,2859.9123677474,0
+VALU.US,D,20210326,000000,25.7753,27.386,25.7753,27.1069,5759.0981799815,0
+VALU.US,D,20210329,000000,27.1467,27.4247,25.6313,25.6313,5262.6415612141,0
+VALU.US,D,20210330,000000,25.9977,26.2867,25.9451,26.238,3528.5679354179,0
+VALU.US,D,20210331,000000,26.2867,27.1943,26.0067,27.1943,3978.702029919,0
+VALU.US,D,20210401,000000,27.6482,27.7832,27.0692,27.0692,1572.9518022611,0
+VALU.US,D,20210405,000000,28.3035,31.8338,28.1874,31.0433,10777.035971701,0
+VALU.US,D,20210406,000000,30.8606,30.8695,29.0274,29.5856,4192.188446103,0
+VALU.US,D,20210407,000000,30.4168,30.8845,30.3383,30.4833,4298.931654195,0
+VALU.US,D,20210408,000000,30.8606,30.8606,30.2907,30.4833,1985.8264750697,0
+VALU.US,D,20210409,000000,30.4833,30.4833,29.4228,30.4833,974.78703238714,0
+VALU.US,D,20210412,000000,30.232,30.3303,29.1814,29.6452,1872.034187198,0
+VALU.US,D,20210413,000000,30.2162,30.2162,28.0245,28.0245,2426.8974669969,0
+VALU.US,D,20210414,000000,29.1229,30.1625,28.6501,28.6501,1724.0035118252,0
+VALU.US,D,20210415,000000,28.8914,30.092,28.8914,29.0464,6117.594237347,0
+VALU.US,D,20210416,000000,29.3253,30.6501,29.2489,29.4912,2657.5030769315,0
+VALU.US,D,20210419,000000,29.953,30.3452,29.8467,30.3383,1453.1174460069,0
+VALU.US,D,20210420,000000,29.23,30.3581,29.23,29.4316,3151.9456729047,0
+VALU.US,D,20210421,000000,29.24,30.377,29.24,29.9153,1664.5898393966,0
+VALU.US,D,20210422,000000,29.4228,30.5677,29.4228,29.7127,3791.3979100595,0
+VALU.US,D,20210423,000000,29.8278,30.4286,29.4396,29.4396,4291.8825744153,0
+VALU.US,D,20210426,000000,30.1982,30.1982,29.3711,30.0136,3517.4908100499,0
+VALU.US,D,20210427,000000,29.8765,29.8765,29.8765,29.8765,337.34881802654,0
+VALU.US,D,20210428,000000,29.5269,29.5657,29.4893,29.4893,1500.4469816703,0
+VALU.US,D,20210429,000000,30.0166,30.0166,28.672,29.2559,2919.326040176,0
+VALU.US,D,20210430,000000,28.662,29.6729,28.6521,29.6729,1569.9307680698,0
+VALU.US,D,20210503,000000,29.6729,30.0999,29.1675,30.0999,2124.7940478687,0
+VALU.US,D,20210504,000000,28.818,28.9838,28.818,28.9838,850.92463054456,0
+VALU.US,D,20210505,000000,29.0513,29.1477,29.0513,29.1477,1078.5092062878,0
+VALU.US,D,20210506,000000,28.2738,28.3135,28.2162,28.2162,2412.7993074376,0
+VALU.US,D,20210507,000000,27.9301,27.9301,27.9242,27.9242,2016.0368169825,0
+VALU.US,D,20210510,000000,29.0454,29.1139,28.1625,28.2936,2431.9325239824,0
+VALU.US,D,20210511,000000,28.1765,28.1765,27.8656,27.8656,1295.0166566631,0
+VALU.US,D,20210512,000000,28.1665,28.1765,28.1665,28.1765,1301.0587250457,0
+VALU.US,D,20210513,000000,28.1765,28.9838,27.7892,28.38,5393.5530428363,0
+VALU.US,D,20210514,000000,28.3611,32.525,28.0216,30.1199,10307.768660656,0
+VALU.US,D,20210517,000000,28.5528,32.3552,28.5528,32.0642,11341.969365471,0
+VALU.US,D,20210518,000000,31.8199,31.8685,31.5578,31.5776,3037.146373636,0
+VALU.US,D,20210519,000000,30.1397,30.7027,30.1397,30.7027,972.77300959296,0
+VALU.US,D,20210520,000000,30.6064,30.6064,30.3492,30.3492,1288.9745882805,0
+VALU.US,D,20210521,000000,30.9163,30.9163,30.2182,30.4604,1140.9439129077,0
+VALU.US,D,20210524,000000,32.0642,32.0642,29.6729,31.6163,4017.9754744057,0
+VALU.US,D,20210525,000000,30.4873,30.9698,30.4873,30.9698,984.85714635808,0
+VALU.US,D,20210526,000000,30.4217,30.9748,30.4217,30.5964,1591.0780074088,0
+VALU.US,D,20210527,000000,31.0911,31.0911,30.1397,30.2172,1837.7957996968,0
+VALU.US,D,20210528,000000,30.0225,30.0225,30.0225,30.0225,238.66170111132,0
+VALU.US,D,20210601,000000,30.5964,31.4803,30.3631,30.3631,2220.4601305926,0
+VALU.US,D,20210602,000000,30.3135,31.0911,30.226,30.226,6466.0201807416,0
+VALU.US,D,20210603,000000,30.0156,30.4118,29.8765,29.9261,4902.1314810544,0
+VALU.US,D,20210604,000000,29.9261,29.9261,29.0226,29.3225,2416.827353026,0
+VALU.US,D,20210607,000000,29.8278,31.2857,29.6342,30.7514,3908.2112321224,0
+VALU.US,D,20210608,000000,30.7226,32.5488,30.4018,32.0642,24608.33751079,0
+VALU.US,D,20210609,000000,32.0642,32.6372,31.382,32.6372,3715.8720552774,0
+VALU.US,D,20210610,000000,32.5388,32.5388,31.4416,32.4515,6603.9807421435,0
+VALU.US,D,20210611,000000,32.4415,32.4415,32.1605,32.1605,1770.3260360915,0
+VALU.US,D,20210614,000000,31.0136,32.091,30.7127,30.7127,4710.7993156065,0
+VALU.US,D,20210615,000000,29.6342,30.1347,29.6342,29.8378,3775.285727706,0
+VALU.US,D,20210616,000000,29.6729,29.6729,29.1973,29.2936,1958.6371673481,0
+VALU.US,D,20210617,000000,29.0513,29.2648,29.0513,29.2648,2087.5346261762,0
+VALU.US,D,20210618,000000,29.0026,29.2172,29.0026,29.1874,3622.2199953477,0
+VALU.US,D,20210621,000000,29.2648,29.2648,29.1973,29.1973,1674.6599533676,0
+VALU.US,D,20210622,000000,28.672,28.9113,28.672,28.9053,1229.560915852,0
+VALU.US,D,20210623,000000,28.38,30.6074,28.38,29.9261,4702.7432244297,0
+VALU.US,D,20210624,000000,30.0801,30.0801,29.381,29.381,1309.1148162224,0
+VALU.US,D,20210625,000000,28.8954,30.3433,28.8954,30.3433,11256.373396719,0
+VALU.US,D,20210628,000000,29.8755,30.0225,29.1874,30.0225,1769.3190246944,0
+VALU.US,D,20210629,000000,29.6342,29.6342,29.6342,29.6342,346.41192060039,0
+VALU.US,D,20210630,000000,29.3225,30.1199,29.3225,30.1199,1203.3786195275,0
+VALU.US,D,20210701,000000,30.9888,30.9888,29.0314,29.0314,2171.116572135,0
+VALU.US,D,20210702,000000,29.5846,31.8199,29.5846,29.8765,4475.1586486864,0
+VALU.US,D,20210706,000000,30.0672,30.3433,29.7902,29.8278,2840.7791512026,0
+VALU.US,D,20210707,000000,29.7027,31.1794,29.7027,30.3532,1415.8580243144,0
+VALU.US,D,20210708,000000,29.5846,29.7603,29.5846,29.7603,1091.6003544501,0
+VALU.US,D,20210712,000000,29.7504,29.7504,29.7504,29.7504,737.13234267292,0
+VALU.US,D,20210713,000000,29.9232,29.9232,29.9232,29.9232,463.22524266331,0
+VALU.US,D,20210714,000000,30.5369,30.5369,29.4694,29.4694,1374.5705570335,0
+VALU.US,D,20210715,000000,30.6779,31.8398,30.1199,31.1894,3646.3882688779,0
+VALU.US,D,20210716,000000,31.1894,31.1894,30.0136,30.7702,2218.4461077984,0
+VALU.US,D,20210719,000000,29.4893,29.5269,29.3423,29.3423,2195.2848456653,0
+VALU.US,D,20210720,000000,30.7226,30.7702,28.7007,29.5369,3344.2848497497,0
+VALU.US,D,20210721,000000,30.0086,32.811,29.2936,32.0642,4520.4741615557,0
+VALU.US,D,20210722,000000,32.1109,32.4813,30.8983,32.4515,4449.9833637591,0
+VALU.US,D,20210723,000000,31.2877,32.7652,31.2877,32.373,1979.7844066871,0
+VALU.US,D,20210726,000000,32.1287,32.1287,32.0721,32.0721,1776.3681044741,0
+VALU.US,D,20210727,000000,31.8646,31.8646,31.8646,31.8646,276.92813420089,0
+VALU.US,D,20210728,000000,31.6789,32.9599,31.6203,32.373,3061.3146471662,0
+VALU.US,D,20210729,000000,32.7652,32.7652,31.1506,31.6987,3223.4434820984,0
+VALU.US,D,20210730,000000,31.2975,31.2975,31.2975,31.2975,556.87730259307,0
+VALU.US,D,20210802,000000,32.5528,32.7652,31.4148,31.7872,6222.3234226448,0
+VALU.US,D,20210803,000000,31.9291,32.226,30.6719,31.0136,1354.4303290916,0
+VALU.US,D,20210804,000000,31.6491,31.6491,31.6491,31.6491,469.26731104588,0
+VALU.US,D,20210805,000000,32.9212,32.9212,31.8209,32.6183,4647.3575975895,0
+VALU.US,D,20210806,000000,32.2757,32.2757,31.0533,31.3948,4047.1788049214,0
+VALU.US,D,20210809,000000,31.6889,31.6889,31.6889,31.6889,768.34969598284,0
+VALU.US,D,20210810,000000,31.2975,31.2975,31.2975,31.2975,276.92813420089,0
+VALU.US,D,20210811,000000,31.7872,32.1387,31.3482,32.1387,2397.6941364812,0
+VALU.US,D,20210812,000000,31.3948,31.5915,30.955,30.9748,5050.1621564272,0
+VALU.US,D,20210813,000000,30.8477,30.8477,30.8477,30.8477,327.2787040556,0
+VALU.US,D,20210817,000000,30.4178,30.4178,30.4178,30.4178,448.1200717069,0
+VALU.US,D,20210818,000000,30.5061,33.5071,30.5061,31.3472,29395.669692576,0
+VALU.US,D,20210819,000000,31.1218,34.0761,31.1218,33.6451,18909.660014634,0
+VALU.US,D,20210820,000000,33.7424,38.6441,33.1654,34.8278,25335.399739492,0
+VALU.US,D,20210823,000000,35.2489,36.6083,34.6133,35.7086,5982.6547101364,0
+VALU.US,D,20210824,000000,36.1982,36.1982,34.2955,35.9927,5519.4294674731,0
+VALU.US,D,20210825,000000,36.0215,36.9608,35.6987,36.0115,4272.7493578705,0
+VALU.US,D,20210826,000000,36.2081,36.2081,35.2201,35.2201,1351.4092949004,0
+VALU.US,D,20210827,000000,35.4445,37.7036,35.4445,37.1168,9217.1753176028,0
+VALU.US,D,20210830,000000,37.362,38.0463,36.8725,36.8725,9007.7169470072,0
+VALU.US,D,20210831,000000,36.9698,37.6808,35.8447,35.8447,2393.6660908928,0
+VALU.US,D,20210901,000000,37.0125,37.0125,35.2101,35.375,4292.8895858124,0
+VALU.US,D,20210902,000000,35.3074,35.8159,34.9261,35.7871,16659.996553526,0
+VALU.US,D,20210903,000000,35.6203,35.8943,35.228,35.5041,4675.5539167082,0
+VALU.US,D,20210907,000000,35.8059,36.0026,32.0413,34.5646,14256.260348662,0
+VALU.US,D,20210908,000000,34.5259,36.4127,32.4316,32.5299,21312.389208101,0
+VALU.US,D,20210909,000000,31.8358,32.8229,31.7872,32.4713,10908.954464721,0
+VALU.US,D,20210910,000000,33.6451,34.1982,33.3323,33.517,11076.118356638,0
+VALU.US,D,20210913,000000,34.1536,34.6908,33.2389,33.6839,19843.159579741,0
+VALU.US,D,20210914,000000,34.3104,34.3104,32.5587,33.5964,16330.703826676,0
+VALU.US,D,20210915,000000,33.7424,33.9768,32.3154,32.6659,22849.088600066,0
+VALU.US,D,20210916,000000,32.2757,32.2757,30.798,31.4733,7993.6564701334,0
+VALU.US,D,20210917,000000,31.2975,31.6987,30.4178,30.4178,13315.711703776,0
+VALU.US,D,20210920,000000,30.5061,31.8845,30.1139,30.8278,27905.292824876,0
+VALU.US,D,20210921,000000,31.8358,31.8358,31.1506,31.1506,11100.286630169,0
+VALU.US,D,20210922,000000,31.8358,35.0443,30.798,32.6659,31824.581182367,0
+VALU.US,D,20210923,000000,34.1436,35.2101,33.0583,33.517,35240.363841311,0
+VALU.US,D,20210924,000000,33.6937,33.9092,33.3372,33.7424,11252.34535113,0
+VALU.US,D,20210927,000000,33.9768,34.1634,32.9113,33.6451,5339.1744273932,0
+VALU.US,D,20210928,000000,32.5885,34.0661,32.5885,33.7822,3361.4040435003,0
+VALU.US,D,20210929,000000,34.0761,34.0761,33.8407,33.9867,690.80981840659,0
+VALU.US,D,20210930,000000,32.7355,34.0949,32.7355,33.5071,2547.7388346482,0
+VALU.US,D,20211001,000000,33.1952,35.2101,31.952,33.8209,16160.518900567,0
+VALU.US,D,20211004,000000,33.7136,35.6987,33.2151,33.4395,17245.070175238,0
+VALU.US,D,20211005,000000,33.5468,34.3303,30.9073,31.0533,24418.01235674,0
+VALU.US,D,20211006,000000,30.9073,31.8943,30.6947,31.1019,8854.6512146489,0
+VALU.US,D,20211007,000000,31.3948,33.6937,30.798,30.8577,45713.28237109,0
+VALU.US,D,20211008,000000,29.7732,31.0533,29.7732,30.8477,5576.8291171074,0
+VALU.US,D,20211011,000000,30.3195,32.525,30.3195,31.522,14426.445274771,0
+VALU.US,D,20211012,000000,32.0116,32.3928,30.8577,31.0821,24439.159596078,0
+VALU.US,D,20211013,000000,31.0731,32.1486,30.9371,31.9341,20246.971149975,0
+VALU.US,D,20211014,000000,32.9212,34.0066,31.4833,31.4931,22792.695961829,0
+VALU.US,D,20211015,000000,31.6889,31.7872,31.6889,31.6889,1933.4618824208,0
+VALU.US,D,20211018,000000,31.0821,33.938,30.798,33.0781,21608.450558847,0
+VALU.US,D,20211019,000000,33.1267,33.1267,31.3174,31.3373,14529.160437275,0
+VALU.US,D,20211020,000000,32.0513,32.1874,31.2975,31.2975,4227.4338450013,0
+VALU.US,D,20211021,000000,31.6889,32.1586,30.3393,30.5339,22164.320850042,0
+VALU.US,D,20211022,000000,30.808,32.3442,30.808,31.796,11165.74237098,0
+VALU.US,D,20211025,000000,32.3244,32.3244,31.0632,31.5518,10361.140264701,0
+VALU.US,D,20211026,000000,31.3988,31.806,31.2877,31.385,4195.2094802943,0
+VALU.US,D,20211027,000000,30.8577,32.1486,30.8577,31.2579,7396.4987116566,0
+VALU.US,D,20211028,000000,31.3174,31.4346,31.3174,31.4346,7174.9562042959,0
+VALU.US,D,20211029,000000,32.2519,34.084,31.8487,33.9261,13352.971125469,0
+VALU.US,D,20211101,000000,33.8864,34.6253,33.2369,34.0145,27111.767843966,0
+VALU.US,D,20211102,000000,33.8765,33.8765,33.089,33.4733,8476.0149293415,0
+VALU.US,D,20211103,000000,33.4833,34.1972,32.951,33.9261,14268.344485427,0
+VALU.US,D,20211104,000000,33.9748,34.2012,33.2072,33.5915,11590.701180554,0
+VALU.US,D,20211105,000000,33.9261,39.8357,33.9261,38.8992,50550.965122729,0
+VALU.US,D,20211108,000000,38.6043,42.6808,37.7176,41.1147,22214.671419897,0
+VALU.US,D,20211109,000000,41.1147,45.1037,36.93,43.2418,55140.923070685,0
+VALU.US,D,20211110,000000,42.789,42.789,38.8992,39.5895,24933.602192051,0
+VALU.US,D,20211111,000000,39.6868,41.0948,38.4295,39.5895,19355.766063547,0
+VALU.US,D,20211112,000000,39.2935,41.3611,38.8992,41.0164,11899.853679462,0
+VALU.US,D,20211115,000000,41.214,44.4036,40.8684,44.4036,12868.598643466,0
+VALU.US,D,20211116,000000,43.794,46.5317,43.794,45.8128,12081.115730939,0
+VALU.US,D,20211117,000000,45.3103,45.5954,42.0005,42.4444,11659.177955557,0
+VALU.US,D,20211118,000000,42.8883,43.2518,42.8386,42.8386,2495.3742419993,0
+VALU.US,D,20211119,000000,42.8386,43.4334,39.6678,42.7393,45074.837145332,0
+VALU.US,D,20211122,000000,42.8684,45.2706,42.8386,43.7741,57325.130790982,0
+VALU.US,D,20211123,000000,44.1385,44.5129,42.9369,43.8823,25449.192027363,0
+VALU.US,D,20211124,000000,43.7045,44.7592,42.1495,42.9369,37870.67761052,0
+VALU.US,D,20211126,000000,42.2865,42.2865,40.6718,41.1643,5541.5837182091,0
+VALU.US,D,20211129,000000,41.4604,43.0352,40.6619,40.6619,12040.835275055,0
+VALU.US,D,20211130,000000,40.8586,41.2626,39.8357,39.8834,21209.674045597,0
+VALU.US,D,20211201,000000,40.09,41.8337,39.8834,39.8834,9906.9781246123,0
+VALU.US,D,20211202,000000,40.5249,41.8536,40.5249,41.3312,6307.9193913978,0
+VALU.US,D,20211203,000000,40.9579,42.5129,40.9579,42.5129,7327.0149252571,0
+VALU.US,D,20211206,000000,41.4007,44.6013,41.4007,43.222,16012.488225194,0
+VALU.US,D,20211207,000000,42.4444,43.9409,41.7205,42.7791,6560.6792520684,0
+VALU.US,D,20211208,000000,42.0998,43.4682,41.8039,42.8386,5546.6187751946,0
+VALU.US,D,20211209,000000,41.9032,41.9032,41.214,41.214,2213.411050813,0
+VALU.US,D,20211210,000000,42.6808,44.6013,40.8883,40.8883,5708.7476101268,0
+VALU.US,D,20211213,000000,40.8684,42.3461,40.8684,41.6073,7850.660851746,0
+VALU.US,D,20211214,000000,41.1643,43.8238,41.1643,43.7245,29776.320000677,0
+VALU.US,D,20211215,000000,43.1147,45.793,42.2716,45.1227,38222.124588106,0
+VALU.US,D,20211216,000000,44.9061,45.1037,43.0899,43.9806,16881.539060887,0
+VALU.US,D,20211217,000000,43.8238,45.3003,42.3461,44.8664,29415.809920518,0
+VALU.US,D,20211220,000000,43.8238,44.5914,42.8883,44.5914,12491.976380954,0
+VALU.US,D,20211221,000000,44.7095,46.4672,44.1673,46.0292,24167.266518862,0
+VALU.US,D,20211222,000000,45.8416,48.0481,45.1504,46.63,13102.225287592,0
+VALU.US,D,20211223,000000,47.0432,47.2597,46.8267,46.8267,3998.8422578609,0
+VALU.US,D,20211227,000000,47.6042,47.9598,45.8316,47.0044,8095.3646212399,0
+VALU.US,D,20211228,000000,47.2308,47.2993,46.7383,47.0729,2520.5495269267,0
+VALU.US,D,20211229,000000,46.6787,47.782,46.2259,46.5019,16840.251593605,0
+VALU.US,D,20211230,000000,46.787,46.787,45.8813,46.3242,2664.5521567111,0
+VALU.US,D,20211231,000000,47.1077,47.1077,44.8376,46.1077,24494.545222918,0
+VALU.US,D,20220103,000000,47.6837,48.1365,45.8048,46.8763,37469.887074476,0
+VALU.US,D,20220104,000000,47.8505,47.8505,46.6787,47.1226,9565.6012609974,0
+VALU.US,D,20220105,000000,46.7968,48.5109,46.7968,48.5109,20380.903665788,0
+VALU.US,D,20220106,000000,48.2547,50.2239,48.1662,49.5546,55052.30606774,0
+VALU.US,D,20220107,000000,49.4165,49.4165,47.4672,47.8217,19120.125396627,0
+VALU.US,D,20220110,000000,47.9399,49.5248,46.0194,48.5009,70560.28158299,0
+VALU.US,D,20220111,000000,48.7373,49.1206,46.2567,48.0283,35396.45060786,0
+VALU.US,D,20220112,000000,48.4225,50.1266,48.2547,48.8455,42565.364743773,0
+VALU.US,D,20220113,000000,49.4761,50.8882,48.7323,50.0571,37473.915120065,0
+VALU.US,D,20220114,000000,50.8405,50.8405,49.1712,50.0769,16231.009698364,0
+VALU.US,D,20220118,000000,49.9021,53.0798,49.8703,52.8037,51541.86433747,0
+VALU.US,D,20220119,000000,53.918,56.62,52.923,54.8335,47984.093071537,0
+VALU.US,D,20220120,000000,54.8335,56.1225,54.627,55.1195,21769.572382382,0
+VALU.US,D,20220121,000000,55.2963,57.9547,52.9825,55.493,56059.317464834,0
+VALU.US,D,20220124,000000,55.4035,55.9457,53.9656,54.8037,22671.854594178,0
+VALU.US,D,20220125,000000,55.8902,57.2953,53.3857,55.7591,23158.241098974,0
+VALU.US,D,20220126,000000,56.8514,60.8504,54.7541,56.1126,40368.065875314,0
+VALU.US,D,20220127,000000,56.1821,56.2019,51.5346,51.7114,49322.411218274,0
+VALU.US,D,20220128,000000,50.9398,55.3807,48.8435,54.0451,55894.167595712,0
+VALU.US,D,20220131,000000,54.0451,59.1185,53.9656,58.3271,18557.206025652,0
+VALU.US,D,20220201,000000,58.3469,59.2366,56.5098,58.3866,9757.9404378424,0
+VALU.US,D,20220202,000000,59.0092,60.6319,57.6448,58.9309,18071.826532252,0
+VALU.US,D,20220203,000000,58.5545,60.332,58.1661,59.2268,11914.958850418,0
+VALU.US,D,20220204,000000,60.7004,60.7004,56.4582,57.9815,8638.1437642737,0
+VALU.US,D,20220207,000000,58.06,60.0082,57.5952,58.2973,10922.045612883,0
+VALU.US,D,20220208,000000,58.1493,59.9,58.1493,59.9,6354.2419156641,0
+VALU.US,D,20220209,000000,60.0182,61.3628,59.5038,59.7113,6631.170049865,0
+VALU.US,D,20220210,000000,59.9099,59.9099,55.9299,57.2198,9342.0447308425,0
+VALU.US,D,20220211,000000,57.9517,58.619,56.6508,57.1006,7715.7213245354,0
+VALU.US,D,20220214,000000,56.8335,58.3667,56.8335,57.7044,9171.8598047336,0
+VALU.US,D,20220215,000000,57.7739,59.3856,57.5465,59.0887,6451.9220211823,0
+VALU.US,D,20220216,000000,59.0887,59.9199,58.9606,59.5335,5842.6801259403,0
+VALU.US,D,20220217,000000,59.7312,59.8414,57.4572,58.1493,5443.903612691,0
+VALU.US,D,20220218,000000,58.2386,59.5335,56.8434,58.3767,14327.758157856,0
+VALU.US,D,20220222,000000,58.5345,58.5345,56.0331,56.0331,7856.7029201286,0
+VALU.US,D,20220223,000000,57.0123,57.6448,52.0283,56.8732,8916.0789098717,0
+VALU.US,D,20220224,000000,56.8146,59.6428,56.5873,59.6428,7825.4855668187,0
+VALU.US,D,20220225,000000,61.4323,63.2823,60.2088,62.1542,25095.731026984,0
+VALU.US,D,20220228,000000,62.1542,62.765,58.1393,58.3569,13495.966743855,0
+VALU.US,D,20220301,000000,59.9586,65.7738,53.1951,54.1146,44974.136005622,0
+VALU.US,D,20220302,000000,54.1841,60.9516,54.1841,59.8801,16721.424248749,0
+VALU.US,D,20220303,000000,59.9487,59.9487,59.1483,59.3062,5484.1840685748,0
+VALU.US,D,20220304,000000,58.3469,61.7788,55.8256,60.7798,12699.420728755,0
+VALU.US,D,20220307,000000,61.4124,62.0202,59.2466,59.2466,8257.4934561721,0
+VALU.US,D,20220308,000000,60.2853,60.2853,55.6766,55.6766,4642.3225406041,0
+VALU.US,D,20220309,000000,55.9537,61.6597,55.9537,60.196,25584.131554574,0
+VALU.US,D,20220310,000000,59.7213,60.0977,57.909,59.9298,3275.8080747473,0
+VALU.US,D,20220311,000000,61.2148,62.3031,59.8305,60.8494,39789.034321984,0
+VALU.US,D,20220314,000000,58.3072,60.5723,58.3072,59.3359,7902.0184329978,0
+VALU.US,D,20220315,000000,58.6935,61.5117,58.6935,60.3747,14887.65649464,0
+VALU.US,D,20220316,000000,61.4323,63.8653,59.1493,62.9954,13137.47068649,0
+VALU.US,D,20220317,000000,64.0827,71.0449,64.0827,69.2654,19202.700331188,0
+VALU.US,D,20220318,000000,68.7609,70.1501,67.4054,68.2365,13603.716963345,0
+VALU.US,D,20220321,000000,68.5036,69.2257,67.2475,68.3349,12648.063147503,0
+VALU.US,D,20220322,000000,67.1919,68.7659,66.5008,67.6427,9633.0710246027,0
+VALU.US,D,20220323,000000,68.6566,69.1313,67.2574,67.9298,6980.6030046567,0
+VALU.US,D,20220324,000000,68.4838,68.4938,66.4064,66.4064,3792.4049214566,0
+VALU.US,D,20220325,000000,66.1889,67.2177,65.1015,66.4064,4379.4925659625,0
+VALU.US,D,20220328,000000,66.3081,67.7122,66.3081,66.7828,1542.7414603482,0
+VALU.US,D,20220329,000000,67.0797,67.2475,66.2783,66.8523,3664.5144740256,0
+VALU.US,D,20220330,000000,67.7122,67.7122,65.7242,66.2585,2625.2787122245,0
+VALU.US,D,20220331,000000,66.3081,66.7828,64.172,66.2585,5411.679247984,0
+VALU.US,D,20220401,000000,65.7738,67.742,64.7351,66.605,3353.3479523235,0
+VALU.US,D,20220404,000000,67.5246,69.2257,67.3468,68.6715,8272.5986271285,0
+VALU.US,D,20220405,000000,68.6318,69.2157,67.5941,67.5941,3155.9737184931,0
+VALU.US,D,20220406,000000,67.2475,68.0389,67.2475,68.0389,868.04382429516,0
+VALU.US,D,20220407,000000,67.8602,69.7202,67.8602,68.7311,4287.8545288269,0
+VALU.US,D,20220408,000000,69.74,74.1104,69.74,74.1104,10524.276111031,0
+VALU.US,D,20220411,000000,72.4788,76.0985,72.2018,75.8512,7771.1069513756,0
+VALU.US,D,20220412,000000,75.6833,81.0329,75.6833,80.1034,12762.862446772,0
+VALU.US,D,20220413,000000,80.7468,86.0368,80.7468,82.5661,21279.157831997,0
+VALU.US,D,20220414,000000,82.576,85.4151,82.576,85.2463,11339.955342678,0
+VALU.US,D,20220418,000000,85.4042,88.003,85.4042,86.1559,9031.8852205375,0
+VALU.US,D,20220419,000000,87.5601,90.4875,86.7785,87.5501,16068.880863432,0
+VALU.US,D,20220420,000000,87.5501,90.708,87.5501,87.8173,6182.042966761,0
+VALU.US,D,20220421,000000,87.9653,87.9653,73.3437,75.5046,28186.249004665,0
+VALU.US,D,20220422,000000,75.456,75.456,58.2089,61.0172,57205.296434728,0
+VALU.US,D,20220425,000000,60.8096,63.8751,58.4065,62.2535,29967.652166125,0
+VALU.US,D,20220426,000000,61.1751,61.3638,59.198,59.198,14675.177089853,0
+VALU.US,D,20220427,000000,57.467,58.2108,56.8832,56.8832,8112.4838149905,0
+VALU.US,D,20220428,000000,57.7243,63.5286,57.7243,59.8206,11750.815992691,0
+VALU.US,D,20220429,000000,60.5753,65.739,60.5753,65.0142,10593.759897431,0
+VALU.US,D,20220502,000000,67.8968,71.3696,67.8968,71.2802,17469.63371679,0
+VALU.US,D,20220503,000000,70.4858,72.8592,70.4858,70.6944,8625.0526161115,0
+VALU.US,D,20220504,000000,71.7321,73.9813,71.0121,73.2862,6053.145507933,0
+VALU.US,D,20220505,000000,72.7897,75.5962,71.6278,74.0012,6927.2314006107,0
+VALU.US,D,20220506,000000,74.0806,74.0806,69.5921,69.5921,6952.4066855381,0
+VALU.US,D,20220509,000000,70.1979,72.2128,69.4431,69.5126,3780.3207846915,0
+VALU.US,D,20220510,000000,73.3359,78.9962,73.3359,76.732,7166.9001131191,0
+VALU.US,D,20220511,000000,76.454,78.9961,72.0846,73.0975,17875.459309819,0
+VALU.US,D,20220512,000000,72.7897,72.7897,71.2107,71.2107,2507.4583787644,0
+VALU.US,D,20220513,000000,71.7271,72.0746,69.3674,69.8304,8822.4268499419,0
+VALU.US,D,20220516,000000,71.2405,74.031,71.2405,71.7867,9387.3602437117,0
+VALU.US,D,20220517,000000,72.8492,73.479,71.8065,72.452,5605.0254362261,0
+VALU.US,D,20220518,000000,70.5355,72.1641,70.5156,71.3795,4792.3672387711,0
+VALU.US,D,20220519,000000,69.0658,69.0658,69.0658,69.0658,1846.8589022707,0
+VALU.US,D,20220520,000000,72.6904,72.6904,68.8672,68.8672,3002.9079861348,0
+VALU.US,D,20220523,000000,69.7112,72.4322,68.8572,70.3765,2910.2629376021,0
+VALU.US,D,20220524,000000,69.2445,69.6069,66.3846,67.2187,5802.3996700565,0
+VALU.US,D,20220525,000000,67.0598,73.1273,66.8066,69.0161,8749.9220293511,0
+VALU.US,D,20220526,000000,68.9168,71.032,66.2605,67.6656,4714.8273611948,0
+VALU.US,D,20220527,000000,67.2982,70.5751,67.2187,69.4431,6302.8843344123,0
+VALU.US,D,20220531,000000,67.8443,72.4917,67.8443,70.1184,5273.7186865821,0
+VALU.US,D,20220601,000000,71.3696,72.2236,70.0091,70.3865,11092.230538993,0
+VALU.US,D,20220602,000000,69.5126,70.0091,69.306,69.8999,6281.7370950733,0
+VALU.US,D,20220603,000000,67.5762,68.2217,64.2495,64.2495,7926.1867065281,0
+VALU.US,D,20220606,000000,64.319,64.319,60.7938,62.0649,10066.085925353,0
+VALU.US,D,20220607,000000,63.2763,64.9148,63.2366,64.3588,10254.39705661,0
+VALU.US,D,20220608,000000,62.9089,65.0142,62.9089,63.2863,4874.9421733328,0
+VALU.US,D,20220609,000000,63.5544,64.2495,63.2366,64.2495,3136.8405019483,0
+VALU.US,D,20220610,000000,61.191,61.4789,59.5822,60.2376,4503.3549678051,0
+VALU.US,D,20220613,000000,58.5892,59.3489,55.2427,55.7094,10036.882594837,0
+VALU.US,D,20220614,000000,54.3589,55.6101,52.4523,52.4523,6038.0403369766,0
+VALU.US,D,20220615,000000,52.1841,56.3052,52.1841,56.0668,7894.9693532182,0
+VALU.US,D,20220616,000000,52.333,55.6101,52.333,54.1206,2682.6783618588,0
+VALU.US,D,20220617,000000,54.4284,58.7878,54.4284,56.1066,17245.070175238,0
+VALU.US,D,20220621,000000,56.5336,56.5336,55.0043,55.8186,3978.702029919,0
+VALU.US,D,20220622,000000,53.9617,58.7878,53.9617,57.1791,4931.3348115701,0
+VALU.US,D,20220623,000000,57.5763,58.5892,55.0838,56.0272,4025.0245541853,0
+VALU.US,D,20220624,000000,58.5594,62.899,55.9577,61.6577,23133.065814047,0
+VALU.US,D,20220627,000000,61.6279,69.9098,60.9924,69.9098,6508.3146594195,0
+VALU.US,D,20220628,000000,68.9416,71.0816,68.9416,69.9098,1708.8983408688,0
+VALU.US,D,20220629,000000,70.4858,70.4858,60.049,62.7302,9418.5775970216,0
+VALU.US,D,20220630,000000,61.7272,65.5901,61.7272,65.5901,1789.4592526363,0
+VALU.US,D,20220701,000000,65.6397,66.3349,64.6865,64.6865,1591.0780074088,0
+VALU.US,D,20220705,000000,61.7768,62.9685,60.6945,61.469,3518.497821447,0
+VALU.US,D,20220706,000000,62.1045,62.1045,59.088,59.5624,2443.0096493504,0
+VALU.US,D,20220707,000000,58.0421,59.3539,58.0421,59.3539,1234.5959728374,0
+VALU.US,D,20220708,000000,61.9656,64.3588,61.9357,61.9357,1568.9237566727,0
+VALU.US,D,20220711,000000,63.2763,63.4203,59.3638,59.7312,3925.330425873,0
+VALU.US,D,20220712,000000,58.4998,60.8781,58.4998,59.612,2934.4312111324,0
+VALU.US,D,20220713,000000,59.0162,60.9824,58.2913,59.2645,2729.0008861252,0
+VALU.US,D,20220714,000000,57.1989,58.7183,56.7421,57.2983,2451.0657405272,0
+VALU.US,D,20220715,000000,58.9169,62.5912,58.9169,62.5912,2906.2348920137,0
+VALU.US,D,20220718,000000,62.5614,66.752,62.5614,66.752,1943.5319963917,0
+VALU.US,D,20220719,000000,71.4987,74.309,71.4987,74.309,3351.3339295294,0
+VALU.US,D,20220720,000000,74.309,81.0914,74.309,81.0716,5608.0464704174,0
+VALU.US,D,20220721,000000,80.3069,80.8333,74.4778,74.4778,6964.4908223032,0
+VALU.US,D,20220722,000000,74.0012,74.0012,74.0012,74.0012,1265.8133261474,0
+VALU.US,D,20220725,000000,81.4887,81.4887,76.8513,77.7648,3301.9903710717,0
+VALU.US,D,20220726,000000,82.1639,82.1639,82.1639,82.1639,735.11831987873,0
+VALU.US,D,20220727,000000,76.2653,85.3516,75.9674,85.3516,2779.3514559799,0
+VALU.US,D,20220728,000000,84.865,86.1957,80.5552,83.3556,4889.0403328921,0
+VALU.US,D,20220729,000000,88.5846,91.6324,86.4432,86.4432,3901.5913979306,0
+VALU.US,D,20220801,000000,86.4432,98.2956,83.1663,97.8574,11157.587546372,0
+VALU.US,D,20220802,000000,96.6522,96.6522,90.228,94.5108,2796.1739689235,0
+VALU.US,D,20220803,000000,93.6244,93.6244,87.3097,89.7897,7351.3773071662,0
+VALU.US,D,20220804,000000,89.6403,89.6403,84.8994,84.8994,1006.0202214942,0
+VALU.US,D,20220805,000000,80.6763,83.5647,78.1166,80.5269,2746.9773712656,0
+VALU.US,D,20220808,000000,79.6803,80.9253,77.2899,77.8875,8096.3543574144,0
+VALU.US,D,20220809,000000,78.0369,79.2819,76.7024,79.2819,1695.7766009019,0
+VALU.US,D,20220810,000000,80.6664,85.1085,79.6554,85.1085,2944.7677740943,0
+VALU.US,D,20220811,000000,78.6345,86.5029,70.1885,74.9991,6748.9699889062,0
+VALU.US,D,20220812,000000,72.8178,76.6325,72.8178,76.6325,1446.7815760211,0
+VALU.US,D,20220815,000000,76.6325,76.6325,69.1924,74.3019,1290.1556732735,0
+VALU.US,D,20220816,000000,75.6963,76.5927,75.6963,76.5927,2708.8249077758,0
+VALU.US,D,20220817,000000,75.7859,77.6983,75.7859,77.6983,842.3662333669,0
+VALU.US,D,20220818,000000,77.5887,80.248,76.7819,80.248,1543.1667469427,0
+VALU.US,D,20220819,000000,79.7102,80.6664,75.4473,78.7341,2601.3956026861,0
+VALU.US,D,20220822,000000,74.7003,79.9293,74.7003,79.9293,1121.4816241607,0
+VALU.US,D,20220823,000000,82.4762,85.6563,81.6723,82.6484,2720.873054141,0
+VALU.US,D,20220824,000000,81.7022,95.1283,81.7022,88.1463,5723.8735356671,0
+VALU.US,D,20220825,000000,91.6722,117.927,90.4172,97.2897,9671.6494946643,0
+VALU.US,D,20220826,000000,94.7897,108.455,94.7897,100.487,3709.8250682845,0
+VALU.US,D,20220829,000000,101.353,106.572,91.6324,96.0048,3781.1099342786,0
+VALU.US,D,20220830,000000,94.9988,94.9988,79.1723,79.1723,5666.6448404324,0
+VALU.US,D,20220831,000000,80.2978,81.6823,80.2978,81.6823,906.6230139813,0
+VALU.US,D,20220901,000000,77.0409,77.0409,76.2043,76.2043,1633.5278446817,0
+VALU.US,D,20220902,000000,68.8936,68.8936,68.8936,68.8936,564.2548547702,0
+VALU.US,D,20220906,000000,70.7063,70.7063,68.1416,68.1416,1893.5670037306,0
+VALU.US,D,20220907,000000,64.79,74.2322,64.79,74.2322,4015.0447762029,0
+VALU.US,D,20220908,000000,73.7043,84.0926,73.7043,75.029,3224.8871770852,0
+VALU.US,D,20220909,000000,77.9871,77.9871,77.9871,77.9871,649.5958915237,0
+VALU.US,D,20220912,000000,75.4772,80.0638,75.4772,80.0638,2200.7947360432,0
+VALU.US,D,20220913,000000,75.6963,77.6983,73.535,73.535,1303.2078318358,0
+VALU.US,D,20220914,000000,70.7163,70.7163,70.7163,70.7163,1116.4615631752,0
+VALU.US,D,20220915,000000,68.1466,68.8936,66.2442,68.8936,2481.9181512312,0
+VALU.US,D,20220916,000000,68.4055,68.4055,65.2383,65.2383,5535.1192426123,0
+VALU.US,D,20220919,000000,64.7402,64.7402,63.7442,63.7442,1631.5198202875,0
+VALU.US,D,20220920,000000,60.8017,60.8017,55.826,57.9674,4357.412935414,0
+VALU.US,D,20220921,000000,57.2702,57.2702,54.7802,54.7802,3372.4769700589,0
+VALU.US,D,20220922,000000,56.4435,56.4435,48.5253,48.9436,5059.2174611869,0
+VALU.US,D,20220923,000000,46.3042,50.9356,45.8162,46.7923,5582.307815876,0
+VALU.US,D,20220926,000000,46.7126,53.9137,46.7126,51.6428,11422.646766407,0
+VALU.US,D,20220927,000000,54.0432,56.583,48.5153,48.5153,15557.168994064,0
+VALU.US,D,20220928,000000,47.6787,50.2981,47.5891,47.5891,22351.31953184,0
+VALU.US,D,20220929,000000,46.8122,51.4934,42.4999,43.625,11256.984753885,0
+VALU.US,D,20220930,000000,42.3501,45.5074,42.3501,43.7246,3279.1038357286,0
+VALU.US,D,20221003,000000,44.3919,45.7465,42.9943,43.8242,8192.739528336,0
+VALU.US,D,20221004,000000,43.0773,61.7722,43.0773,59.5112,15716.806933403,0
+VALU.US,D,20221005,000000,60.328,79.1822,60.328,73.6844,9332.2933720445,0
+VALU.US,D,20221006,000000,73.276,75.4672,63.9434,64.1227,11183.691863497,0
+VALU.US,D,20221007,000000,61.9614,61.9614,50.4974,50.4974,6641.5406838165,0
+VALU.US,D,20221010,000000,51.7922,59.0431,49.8102,59.0431,3520.0667630326,0
+VALU.US,D,20221011,000000,58.2861,67.7283,58.2861,61.7821,7882.4997594321,0
+VALU.US,D,20221012,000000,62.1805,63.7442,62.1805,63.7442,1169.6742096215,0
+VALU.US,D,20221013,000000,62.4096,67.7283,62.4096,67.7283,2643.5641149643,0
+VALU.US,D,20221014,000000,67.7283,69.1725,67.7283,67.7781,4325.2845451068,0
+VALU.US,D,20221017,000000,69.7203,73.0071,64.7402,65.2383,9742.9343606584,0
+VALU.US,D,20221018,000000,68.296,72.0111,60.3479,64.2422,17133.468143512,0
+VALU.US,D,20221019,000000,62.2004,62.7781,60.2383,60.2383,3754.0016049569,0
+VALU.US,D,20221020,000000,58.4555,60.318,58.2662,58.2662,2751.9974322511,0
+VALU.US,D,20221021,000000,58.0869,65.2183,58.0869,65.2183,2331.3163216662,0
+VALU.US,D,20221024,000000,65.2183,65.2183,60.2383,60.2383,1064.252928926,0
+VALU.US,D,20221025,000000,60.2383,60.2383,60.2383,60.2383,865.4585139002,0
+VALU.US,D,20221026,000000,60.6068,60.6068,60.2284,60.2284,1949.7916867682,0
+VALU.US,D,20221027,000000,64.5659,64.5659,60.2682,62.31,2612.4397368542,0
+VALU.US,D,20221028,000000,62.5,62.5,61.6,61.6,2534,0
+VALU.US,D,20221031,000000,61.1,61.1,50.44,53.6,7124,0
+VALU.US,D,20221101,000000,52,52,52,52,827,0
+VALU.US,D,20221102,000000,52.1,52.315,49,49,5163,0
+VALU.US,D,20221103,000000,49.1,51,48.16,49.08,3945,0
+VALU.US,D,20221104,000000,51.98,59.25,51.98,59.25,3638,0
+VALU.US,D,20221107,000000,56.44,56.44,56.44,56.44,544,0
+VALU.US,D,20221108,000000,55.51,58,54,55.92,6209,0
+VALU.US,D,20221109,000000,60,67.74,60,63.24,6242,0
+VALU.US,D,20221110,000000,63.24,66.9,62.4301,66.9,6795,0
+VALU.US,D,20221111,000000,60.83,62,60.18,60.18,2141,0
+VALU.US,D,20221114,000000,62.54,69.85,62.5,62.5,5331,0
+VALU.US,D,20221115,000000,63,64.6,61.735,63.5,3689,0
+VALU.US,D,20221116,000000,62.97,62.97,58.57,58.57,2129,0
+VALU.US,D,20221117,000000,57.49,57.49,54,57.4,3122,0
+VALU.US,D,20221118,000000,57.7,58.54,53.72,55.96,4449,0
+VALU.US,D,20221121,000000,56.13,56.13,56.13,56.13,1083,0
+VALU.US,D,20221122,000000,56.9,56.9,56.9,56.9,836,0
+VALU.US,D,20221123,000000,54.24,54.51,54.05,54.51,2263,0
+VALU.US,D,20221128,000000,54.48,54.48,53.21,53.21,681,0
+VALU.US,D,20221129,000000,54.5,54.5,53.89,53.89,629,0
+VALU.US,D,20221130,000000,55,61.78,55,56,10100,0
+VALU.US,D,20221201,000000,57.2,60.15,55.58,59.16,8462,0
+VALU.US,D,20221202,000000,60.65,60.65,54.65,54.65,8230,0
+VALU.US,D,20221205,000000,54.14,57.6233,52.01,52.1,6797,0
+VALU.US,D,20221206,000000,52.3,57.3,52.3,55.21,11242,0
+VALU.US,D,20221207,000000,55.6,55.6,54.32,54.32,4458,0
+VALU.US,D,20221208,000000,54,56.26,54,55.02,1602,0
+VALU.US,D,20221209,000000,55,55,55,55,635,0
+VALU.US,D,20221212,000000,51.41,57.2,50.61,51.52,7556,0
+VALU.US,D,20221213,000000,50.99,55.625,50.72,51.97,20464,0
+VALU.US,D,20221214,000000,51.8,55,51.8,52.25,2495,0
+VALU.US,D,20221215,000000,50,52.87,49.85,49.85,2829,0
+VALU.US,D,20221216,000000,47.89,48.28,46.01,46.01,6672,0
+VALU.US,D,20221219,000000,46.65,48.79,44,44.33,9159,0
+VALU.US,D,20221220,000000,42.865,44.4,42.02,42.03,6626,0
+VALU.US,D,20221221,000000,42.5,49.4599,42.5,48.5,12544,0
+VALU.US,D,20221222,000000,46,46,46,46,2568,0
+VALU.US,D,20221223,000000,46,53.9,45.02,50.78,11708,0
+VALU.US,D,20221227,000000,52.33,52.33,50.3,50.42,7020,0
+VALU.US,D,20221228,000000,52.5,52.5,48.5,50.01,4828,0
+VALU.US,D,20221229,000000,49.96,49.96,49.96,49.96,1716,0
+VALU.US,D,20221230,000000,50.19,51.34,50,50.88,1645,0
+VALU.US,D,20230103,000000,50.4345,50.4345,49.51,49.51,1871,0
+VALU.US,D,20230104,000000,48.5,48.5,46.75,46.75,1320,0
+VALU.US,D,20230105,000000,50.05,53.35,50.04,51.36,6407,0
+VALU.US,D,20230106,000000,52.66,54,51.39,53.79,6846,0
+VALU.US,D,20230109,000000,54.03,57.27,52.38,52.5,12965,0
+VALU.US,D,20230110,000000,52.82,61.5,52.82,58.4,21493,0
+VALU.US,D,20230111,000000,56.2,56.2,56.2,56.2,1050,0
+VALU.US,D,20230112,000000,54.94,56.06,54.87,54.87,1225,0
+VALU.US,D,20230113,000000,53.02,57.32,53.02,53.41,4880,0
+VALU.US,D,20230117,000000,54,54,53.75,53.8,2306,0
+VALU.US,D,20230118,000000,54.66,54.71,52.6,52.6,881,0
+VALU.US,D,20230119,000000,53.71,53.71,51.4986,51.55,1267,0
+VALU.US,D,20230120,000000,52.84,53.56,51.96,52,6771,0
+VALU.US,D,20230123,000000,51.32,53.1,51.31,51.31,8559,0
+VALU.US,D,20230124,000000,50.21,50.45,50.21,50.45,3259,0
+VALU.US,D,20230125,000000,49.93,50.5,48.55,49.89,2871,0
+VALU.US,D,20230126,000000,51.49,56.91,51.49,55.12,15117,0
+VALU.US,D,20230127,000000,54.22,56.37,52.88,53.5,6744,0
+VALU.US,D,20230130,000000,55.26,57.09,52.5,52.5,4953,0
+VALU.US,D,20230131,000000,52.4,54.96,51.71,51.71,1557,0
+VALU.US,D,20230201,000000,52.03,52.03,51.96,51.96,1881,0
+VALU.US,D,20230202,000000,52.32,52.99,52.02,52.99,2692,0
+VALU.US,D,20230203,000000,51.49,51.87,51.49,51.51,1170,0
+VALU.US,D,20230206,000000,50.94,50.94,50.94,50.94,810,0
+VALU.US,D,20230207,000000,50.25,50.25,50.25,50.25,973,0
+VALU.US,D,20230208,000000,49.16,49.16,49.16,49.16,750,0
+VALU.US,D,20230209,000000,50.22,51.69,50.1,50.1,2697,0
+VALU.US,D,20230210,000000,52.66,52.83,50.65,50.65,5735,0
+VALU.US,D,20230213,000000,50.51,52.3699,50.31,50.61,1441,0
+VALU.US,D,20230214,000000,49.917,50.34,48.54,48.75,2772,0
+VALU.US,D,20230215,000000,48.33,48.33,48.33,48.33,827,0
+VALU.US,D,20230216,000000,47.88,47.88,47.88,47.88,369,0
+VALU.US,D,20230217,000000,48.66,52.49,48.66,50.5,4761,0
+VALU.US,D,20230221,000000,51.96,51.96,51,51,2771,0
+VALU.US,D,20230222,000000,52.6,52.6,52.6,52.6,1665,0
+VALU.US,D,20230223,000000,53,53.34,51.77,52.31,2849,0
+VALU.US,D,20230224,000000,51.15,51.15,51.15,51.15,705,0
+VALU.US,D,20230227,000000,53.77,53.77,53.77,53.77,450,0
+VALU.US,D,20230228,000000,52.02,52.02,49.51,50.26,2394,0
+VALU.US,D,20230301,000000,52.619,52.619,50.56,50.56,1635,0
+VALU.US,D,20230302,000000,50.4,51.89,50.4,51.89,1015,0
+VALU.US,D,20230303,000000,52.24,52.24,51,51,796,0
+VALU.US,D,20230306,000000,51.5,51.5,51.5,51.5,562,0
+VALU.US,D,20230307,000000,47,48.6,47,48.6,2052,0
+VALU.US,D,20230308,000000,49.45,49.45,49.45,49.45,643,0
+VALU.US,D,20230309,000000,49.49,49.49,49.49,49.49,605,0
+VALU.US,D,20230310,000000,47.78,47.78,47.51,47.51,984,0
+VALU.US,D,20230314,000000,50.544,50.544,48.38,48.38,961,0
+VALU.US,D,20230315,000000,46.0001,49.59,45.0801,45.82,1526,0
+VALU.US,D,20230316,000000,46.49,46.49,46.49,46.49,401,0
+VALU.US,D,20230317,000000,46.49,46.65,45.704,46.38,3272,0
+VALU.US,D,20230320,000000,51.04,51.04,47.59,47.59,982,0
+VALU.US,D,20230321,000000,47.8,47.8,45.75,45.75,2314,0
+VALU.US,D,20230322,000000,46.84,49.45,46,47.5,3529,0
+VALU.US,D,20230323,000000,49.08,50.36,48,48.24,3128,0
+VALU.US,D,20230324,000000,48.39,51.4,48.39,49,919,0
+VALU.US,D,20230327,000000,49.5,50.5,49.15,49.15,3028,0
+VALU.US,D,20230328,000000,47.655,48.31,47.655,48.31,465,0
+VALU.US,D,20230329,000000,49.3,49.3,48.11,49,1042,0
+VALU.US,D,20230330,000000,48.97,48.97,48.97,48.97,437,0
+VALU.US,D,20230331,000000,47.75,48.95,47.75,48.33,1204,0
+VALU.US,D,20230403,000000,49.17,49.17,48.89,48.89,1013,0
+VALU.US,D,20230404,000000,50.44,50.44,46.5,46.5,4042,0
+VALU.US,D,20230405,000000,47.12,48.4,47.12,47.75,1940,0
+VALU.US,D,20230406,000000,48.2,48.2,48.2,48.2,510,0
+VALU.US,D,20230410,000000,47.8,47.8,47.8,47.8,689,0
+VALU.US,D,20230411,000000,48.7399,48.7399,46.31,46.31,1640,0
+VALU.US,D,20230412,000000,46.3,46.3,46.3,46.3,418,0
+VALU.US,D,20230413,000000,47.7,47.7,47.7,47.7,380,0
+VALU.US,D,20230414,000000,47.66,47.66,47.66,47.66,207,0
+VALU.US,D,20230419,000000,48.875,48.875,47.5,47.5,556,0
+VALU.US,D,20230420,000000,47.87,47.87,47.46,47.46,363,0
+VALU.US,D,20230421,000000,46.75,47.31,46.5,47.31,1531,0
+VALU.US,D,20230424,000000,48.1,48.1,45.53,45.53,521,0
+VALU.US,D,20230425,000000,46.01,46.32,46.01,46.1,1417,0
+VALU.US,D,20230427,000000,45,48.81,45,45.9,1741,0
+VALU.US,D,20230428,000000,46.39,46.39,45.8,45.8,869,0
+VALU.US,D,20230501,000000,46.24,46.24,45.7,45.7,1255,0
+VALU.US,D,20230502,000000,44.72,45.6,44.72,45.6,811,0
+VALU.US,D,20230503,000000,47.78,47.78,45.55,45.55,1648,0
+VALU.US,D,20230504,000000,48.72,50.89,47,47,2046,0
+VALU.US,D,20230505,000000,47.66,47.66,47.66,47.66,717,0
+VALU.US,D,20230508,000000,48.45,49.5,47.6606,49.5,996,0
+VALU.US,D,20230509,000000,49.5,49.9759,49.5,49.9759,865,0
+VALU.US,D,20230510,000000,44.7201,47.65,44.7201,47.5,1688,0
+VALU.US,D,20230512,000000,45.61,48.9,45.61,48.9,1718,0
+VALU.US,D,20230515,000000,48.25,48.9,48.25,48.9,953,0
+VALU.US,D,20230516,000000,47.63,47.685,46.684,47.6,2599,0
+VALU.US,D,20230517,000000,48,48,48,48,752,0
+VALU.US,D,20230518,000000,48.28,48.28,48.28,48.28,380,0
+VALU.US,D,20230519,000000,47.77,48,47.77,48,709,0
+VALU.US,D,20230522,000000,47.95,47.95,47.95,47.95,990,0
+VALU.US,D,20230523,000000,46.03,47.95,45.36,46.3,2163,0
+VALU.US,D,20230524,000000,46.3,46.3,46.3,46.3,892,0
+VALU.US,D,20230525,000000,46.32,47.31,44.72,46.3,1694,0
+VALU.US,D,20230526,000000,46.5,49.3466,46.5,47.4,813,0
+VALU.US,D,20230530,000000,47.05,48.65,46.4388,46.9,3838,0
+VALU.US,D,20230531,000000,45.21,46.72,45.21,45.9,2049,0
+VALU.US,D,20230601,000000,47.95,48,46.97,47.35,3204,0
+VALU.US,D,20230602,000000,47.5,49.9,47.31,47.31,2141,0
+VALU.US,D,20230605,000000,46.715,47.5243,44.7201,47.5243,2009,0
+VALU.US,D,20230606,000000,45.7055,49.051,45.7055,47.4,11889,0
+VALU.US,D,20230607,000000,45.6955,46.5,45.6955,46.39,2048,0
+VALU.US,D,20230608,000000,47,47,46.77,46.77,1168,0
+VALU.US,D,20230612,000000,46.04,46.22,46.04,46.22,606,0
+VALU.US,D,20230613,000000,45.7938,47.965,44.63,45.4,4973,0
+VALU.US,D,20230614,000000,46.02,50.4999,46.01,46.5,2200,0
+VALU.US,D,20230615,000000,47.615,47.615,46,46,1413,0
+VALU.US,D,20230616,000000,45.32,45.7,45.32,45.7,2966,0
+VALU.US,D,20230620,000000,45.61,45.82,44.1,45.35,1924,0
+VALU.US,D,20230621,000000,45.07,45.07,45,45,493,0
+VALU.US,D,20230622,000000,45.17,45.17,44.89,44.89,741,0
+VALU.US,D,20230623,000000,45.79,48.52,44.37,48.52,15516,0
+VALU.US,D,20230626,000000,46.22,47.21,45.8,45.8,2499,0
+VALU.US,D,20230627,000000,46.66,46.66,44.19,45,17323,0
+VALU.US,D,20230628,000000,44.6799,46.9,43.095,45.59,4849,0
+VALU.US,D,20230629,000000,44.39,45.5,43.6046,45.4,2581,0
+VALU.US,D,20230705,000000,46.19,46.19,46.19,46.19,460,0
+VALU.US,D,20230706,000000,45.45,45.45,45.01,45.01,1448,0
+VALU.US,D,20230707,000000,46.14,46.14,45.022,45.45,2727,0
+VALU.US,D,20230710,000000,47.42,47.42,46,46.41,1626,0
+VALU.US,D,20230711,000000,46.1,46.1,46.1,46.1,505,0
+VALU.US,D,20230712,000000,45.5,45.5,45.5,45.5,578,0
+VALU.US,D,20230713,000000,46.01,47,45.84,45.84,1407,0
+VALU.US,D,20230714,000000,46.21,48.41,46.16,46.16,3203,0
+VALU.US,D,20230717,000000,47.3699,47.3699,45.84,45.84,639,0
+VALU.US,D,20230718,000000,46.09,47.4112,45.26,45.26,1144,0
+VALU.US,D,20230719,000000,46.863,48.2692,46.1,46.1,1701,0
+VALU.US,D,20230720,000000,47.22,58,46.9,52.5,9141,0
+VALU.US,D,20230721,000000,52.44,57.4,48.7,54.5,14376,0
+VALU.US,D,20230724,000000,53,55,50.8145,51.05,3520,0
+VALU.US,D,20230725,000000,48.9,48.94,48.9,48.94,2350,0
+VALU.US,D,20230726,000000,49,51.17,49,51.17,1254,0
+VALU.US,D,20230727,000000,50.8383,57.5,49.87,57.5,16712,0
+VALU.US,D,20230728,000000,55.35,62.09,54,54,6219,0
+VALU.US,D,20230731,000000,52.17,57.5,51.2,53.57,8271,0
+VALU.US,D,20230801,000000,53.87,54.94,52,52.85,8278,0
+VALU.US,D,20230802,000000,51,51,46.74,47.35,8006,0
+VALU.US,D,20230803,000000,47.45,54.9,47.45,51.98,16480,0
+VALU.US,D,20230804,000000,53.34,54,51.12,54,4160,0
+VALU.US,D,20230807,000000,54,58.18,54,56.84,7389,0
+VALU.US,D,20230808,000000,56.63,60.27,55,55,3737,0
+VALU.US,D,20230809,000000,57.75,57.75,54.6,55.21,1594,0
+VALU.US,D,20230810,000000,51.2,56.1,51.2,56.1,1867,0
+VALU.US,D,20230811,000000,57.11,59,57,57.45,4259,0
+VALU.US,D,20230814,000000,56.04,56.04,54.005,54.2,1826,0
+VALU.US,D,20230815,000000,55.49,55.5,55.45,55.5,1481,0
+VALU.US,D,20230816,000000,53.86,53.87,52.1,52.1,1968,0
+VALU.US,D,20230817,000000,50.26,52,50.26,51.1,1768,0
+VALU.US,D,20230818,000000,50.09,50.09,48.81,48.81,2705,0
+VALU.US,D,20230821,000000,49.99,51.74,49,50.84,3280,0
+VALU.US,D,20230822,000000,50.55,55.87,50.55,53.65,8907,0
+VALU.US,D,20230823,000000,55,55,53.65,53.65,1825,0
+VALU.US,D,20230824,000000,53.69,54.7,53.05,53.16,2737,0
+VALU.US,D,20230825,000000,54,54,52.8,52.8,2109,0
+VALU.US,D,20230828,000000,52.84,52.97,50.02,52.15,2417,0
+VALU.US,D,20230829,000000,52.31,56.26,51.5,52.98,1652,0
+VALU.US,D,20230830,000000,53.36,53.76,53.0006,53.5,2340,0
+VALU.US,D,20230831,000000,54.55,56,53.41,53.41,2353,0
+VALU.US,D,20230901,000000,53.65,53.75,52.3,52.3,811,0
+VALU.US,D,20230906,000000,50.52,51.035,50,50.36,2563,0
+VALU.US,D,20230907,000000,49.72,50.7,49.5,50.56,4046,0
+VALU.US,D,20230908,000000,50.11,50.11,50.11,50.11,993,0
+VALU.US,D,20230911,000000,49.7,49.78,49.7,49.78,1382,0
+VALU.US,D,20230912,000000,50.07,50.07,48.65,48.84,1332,0
+VALU.US,D,20230913,000000,49.79,49.9999,48.85,48.85,3382,0
+VALU.US,D,20230914,000000,50,50,49.41,49.41,923,0
+VALU.US,D,20230915,000000,49.57,50.47,45,45,12795,0
+VALU.US,D,20230918,000000,45.33,48.4,45.33,47.4,12827,0
+VALU.US,D,20230919,000000,47.39,47.39,46.5,46.5,1681,0
+VALU.US,D,20230920,000000,49.2129,49.2129,45.661,46.49,3142,0
+VALU.US,D,20230921,000000,46.08,46.23,46.08,46.23,2613,0
+VALU.US,D,20230922,000000,46.61,46.61,46.61,46.61,958,0
+VALU.US,D,20230925,000000,45.07,46.3,45,45.4,1941,0
+VALU.US,D,20230926,000000,45.48,45.48,45.25,45.25,582,0
+VALU.US,D,20230927,000000,42.58,45.4,42.58,44.98,1812,0
+VALU.US,D,20230928,000000,45.49,45.5,45.1,45.1,3142,0
+VALU.US,D,20231002,000000,44,44.16,44,44.16,982,0
+VALU.US,D,20231005,000000,44.5,44.5,43.16,43.16,864,0
+VALU.US,D,20231006,000000,43.49,43.49,43.2,43.2,1151,0
+VALU.US,D,20231009,000000,42.04,42.3,40.0495,41.73,4978,0
+VALU.US,D,20231010,000000,41.41,41.41,39.67,39.67,1356,0
+VALU.US,D,20231011,000000,38.53,38.53,33.34,33.75,8586,0
+VALU.US,D,20231012,000000,33.75,35.36,32.071,32.5,5920,0
+VALU.US,D,20231013,000000,32.9,34.65,32.9,33.35,1202,0
+VALU.US,D,20231016,000000,33.41,35.99,32.9,35.06,7766,0
+VALU.US,D,20231017,000000,34.29,36,34.2406,35.22,5053,0
+VALU.US,D,20231018,000000,34.5,36.03,34.5,35.74,2086,0
+VALU.US,D,20231019,000000,35.06,35.07,34.71,34.71,2544,0
+VALU.US,D,20231020,000000,34.79,35.4,34.005,34.94,1968,0
+VALU.US,D,20231023,000000,35.74,35.74,34.09,34.5,1449,0
+VALU.US,D,20231024,000000,35.05,36.36,34.2,34.2,5120,0
+VALU.US,D,20231025,000000,34.01,36.39,34,34.8,12369,0
+VALU.US,D,20231026,000000,33.99,36.7799,33.98,36.7,8583,0
+VALU.US,D,20231027,000000,35.55,40.5,35.55,38.5,10882,0
+VALU.US,D,20231030,000000,38.5,42.21,38.5,38.6,9851,0
+VALU.US,D,20231031,000000,39.4,43.34,39.4,40.95,5291,0
+VALU.US,D,20231101,000000,40.5,40.5,39.79,39.79,1968,0
+VALU.US,D,20231102,000000,40,41.8952,39.63,39.63,3707,0
+VALU.US,D,20231103,000000,40.5,41.62,40.02,41.3,1367,0
+VALU.US,D,20231106,000000,41.89,41.95,41.3,41.3,1448,0
+VALU.US,D,20231107,000000,41.64,43.9999,41.5,41.5,1745,0
+VALU.US,D,20231108,000000,41.62,42.68,41.62,42.68,976,0
+VALU.US,D,20231109,000000,43.37,47,43.37,44.48,5270,0
+VALU.US,D,20231110,000000,44.6,44.6,44.6,44.6,916,0
+VALU.US,D,20231113,000000,43.25,44.36,43.25,43.73,1421,0
+VALU.US,D,20231114,000000,44.83,46.8,44.8,46.8,1252,0
+VALU.US,D,20231115,000000,46.19,46.19,44.03,44.03,2092,0
+VALU.US,D,20231116,000000,43.15,43.16,41.67,42.2,4487,0
+VALU.US,D,20231117,000000,43.5,43.5,42.3,42.3,1639,0
+VALU.US,D,20231121,000000,44.7,44.7,41.85,41.85,661,0
+VALU.US,D,20231122,000000,41.8,41.8,41.78,41.78,1364,0
+VALU.US,D,20231124,000000,40.7001,42.3,40.7001,42.3,1990,0
+VALU.US,D,20231127,000000,41.0001,41.55,41.0001,41.55,1485,0
+VALU.US,D,20231128,000000,43.48,43.48,41.16,41.16,1536,0
+VALU.US,D,20231129,000000,42.37,42.98,42.37,42.98,1558,0
+VALU.US,D,20231201,000000,43.35,46.7299,43.35,44.4,1987,0
+VALU.US,D,20231205,000000,46.96,46.96,42.62,42.62,1618,0
+VALU.US,D,20231206,000000,42.99,44.95,42.99,44.95,1837,0
+VALU.US,D,20231207,000000,46,48.52,46,48.07,3528,0
+VALU.US,D,20231208,000000,46.795,52.89,46.795,52.89,2274,0
+VALU.US,D,20231211,000000,49.34,53.86,49.34,53.86,5614,0
+VALU.US,D,20231212,000000,51.5,54.61,51.5,53.41,2778,0
+VALU.US,D,20231213,000000,54.97,58.45,45,45,32644,0
+VALU.US,D,20231214,000000,48.1,56.1,48.03,48.58,14297,0
+VALU.US,D,20231215,000000,48.1,49.17,44.05,49.17,5495,0
+VALU.US,D,20231218,000000,47.35,50.16,47.34,49.9,5794,0
+VALU.US,D,20231219,000000,50.5,50.5,48.4,49.9,4113,0
+VALU.US,D,20231220,000000,49.11,49.11,48.7,48.7,1711,0
+VALU.US,D,20231221,000000,46.9,50.83,45.8,47.82,2860,0
+VALU.US,D,20231222,000000,47.8,50.21,46.6,47.7,2996,0
+VALU.US,D,20231226,000000,48.5,48.725,47.1,47.99,1555,0
+VALU.US,D,20231227,000000,48.47,48.47,48.47,48.47,1188,0
+VALU.US,D,20231228,000000,49,49,47.99,47.99,1681,0
+VALU.US,D,20231229,000000,46.74,50.38,46.74,48.75,2122,0
+VALU.US,D,20240102,000000,46.75,47.865,46.75,46.99,3610,0
+VALU.US,D,20240103,000000,47.35,47.35,47.06,47.06,5353,0
+VALU.US,D,20240105,000000,46.8,46.8,46.52,46.52,1906,0
+VALU.US,D,20240108,000000,48.23,48.23,46.7,46.7,1819,0
+VALU.US,D,20240110,000000,45.88,46,44.1,44.77,8821,0
+VALU.US,D,20240112,000000,45.33,45.33,45.33,45.33,361,0
+VALU.US,D,20240116,000000,44.83,45,44.4,44.5,3195,0
+VALU.US,D,20240117,000000,43.5001,44.2,43.5,44.2,997,0
+VALU.US,D,20240118,000000,44,44,42,42,554,0
+VALU.US,D,20240122,000000,42.75,42.75,42,42.1,1557,0
+VALU.US,D,20240123,000000,44.2,44.23,42.1015,43.4,5520,0
+VALU.US,D,20240124,000000,43.83,44.9,43.83,43.95,1551,0
+VALU.US,D,20240126,000000,44.74,45.2,44,44.2,5066,0
+VALU.US,D,20240129,000000,45.67,50,45.67,50,3983,0
+VALU.US,D,20240130,000000,48.99,48.99,44.26,45.99,15369,0
+VALU.US,D,20240131,000000,45.99,45.99,44.0001,44.6,1945,0
+VALU.US,D,20240201,000000,43,49,43,44.85,8342,0
+VALU.US,D,20240202,000000,45.7,46,45.11,45.11,1456,0
+VALU.US,D,20240205,000000,45.98,45.98,44.51,44.51,1025,0
+VALU.US,D,20240206,000000,44.1,46.9999,44,44,1527,0
+VALU.US,D,20240207,000000,44,44.12,43.1,43.1,1411,0
+VALU.US,D,20240208,000000,45.4,45.4,43.24,43.24,2542,0
+VALU.US,D,20240209,000000,44.63,47,39.87,42.03,16802,0
+VALU.US,D,20240212,000000,42.5,42.93,42.01,42.01,2458,0
+VALU.US,D,20240213,000000,42.45,45.15,42.01,42.71,9876,0
+VALU.US,D,20240214,000000,42,43.57,42,43.57,1612,0
+VALU.US,D,20240215,000000,41.255,43.5,41.255,42.8,2124,0
+VALU.US,D,20240216,000000,41.9,44.9705,41.9,42.99,3073,0
+VALU.US,D,20240220,000000,42.527,43.9,42.527,42.9,2863,0
+VALU.US,D,20240221,000000,42.8,44.5953,42.36,42.65,1574,0
+VALU.US,D,20240222,000000,43.11,43.11,42.75,42.75,979,0
+VALU.US,D,20240223,000000,43.05,44,42.94,42.94,1268,0
+VALU.US,D,20240226,000000,43.5,43.5,43.5,43.5,543,0
+VALU.US,D,20240227,000000,44,44,43,43,2643,0
+VALU.US,D,20240228,000000,42.2915,42.2915,42.12,42.12,860,0
+VALU.US,D,20240229,000000,42.93,43.525,42.93,43.1,804,0
+VALU.US,D,20240301,000000,43.1,43.1,42.2,42.2,978,0
+VALU.US,D,20240305,000000,42.4,42.4,42.4,42.4,317,0
+VALU.US,D,20240306,000000,42.16,42.16,41.1,41.1,1051,0
+VALU.US,D,20240307,000000,41.75,42.3,41.69,41.69,1583,0
+VALU.US,D,20240308,000000,41.69,41.69,41.18,41.18,656,0
+VALU.US,D,20240311,000000,41,41,41,41,603,0
+VALU.US,D,20240312,000000,40.92,41.1,40.25,40.25,2535,0
+VALU.US,D,20240313,000000,40.25,40.35,39.91,39.91,2043,0
+VALU.US,D,20240314,000000,40.41,40.41,39.06,39.06,1356,0
+VALU.US,D,20240315,000000,38.57,39.2695,38.5,38.5,3915,0
+VALU.US,D,20240318,000000,40.3,40.3,39.07,39.07,1804,0
+VALU.US,D,20240319,000000,39.41,39.41,38.83,38.83,1453,0
+VALU.US,D,20240321,000000,39.98,39.98,39.16,39.16,921,0
+VALU.US,D,20240322,000000,39,40.75,38.28,38.35,943,0
+VALU.US,D,20240325,000000,38.99,38.99,38.99,38.99,829,0
+VALU.US,D,20240326,000000,38.79,40.6,38.79,39.32,4121,0
+VALU.US,D,20240327,000000,40.5,40.5,39.9,39.9,1179,0
+VALU.US,D,20240328,000000,40.01,44.3393,40.01,40.5,1359,0
+VALU.US,D,20240401,000000,40.68,40.68,39.56,39.56,699,0
+VALU.US,D,20240402,000000,39.32,40.5,39.32,39.94,1668,0
+VALU.US,D,20240404,000000,40.21,44.23,39.78,39.78,2014,0
+VALU.US,D,20240405,000000,39.9,39.91,38.1,38.32,2960,0
+VALU.US,D,20240408,000000,38.24,38.24,37.62,37.62,1333,0
+VALU.US,D,20240409,000000,38.55,40.0847,38.31,38.31,4184,0
+VALU.US,D,20240410,000000,38,39.2,38,39.2,6826,0
+VALU.US,D,20240411,000000,38.74,38.74,38.35,38.35,1458,0
+VALU.US,D,20240415,000000,38.1,39.03,37.51,37.51,1460,0
+VALU.US,D,20240416,000000,38.3,39.24,37.56,37.56,1787,0
+VALU.US,D,20240418,000000,37.01,37.01,37.01,37.01,1028,0
+VALU.US,D,20240419,000000,36.82,36.82,36.82,36.82,423,0
+VALU.US,D,20240422,000000,37.98,37.98,37.98,37.98,601,0
+VALU.US,D,20240423,000000,37.7504,37.952,37.45,37.45,2248,0
+VALU.US,D,20240424,000000,36.85,41.9999,36.85,38.23,2694,0
+VALU.US,D,20240425,000000,38.95,38.95,36.1,36.1,7919,0
+VALU.US,D,20240426,000000,37.77,37.77,36.35,36.35,794,0
+VALU.US,D,20240429,000000,36.4,37,36,36.9414,6961,0
+VALU.US,D,20240430,000000,36.6006,36.6006,36.2,36.2,1201,0
+VALU.US,D,20240501,000000,37.32,37.32,36.2,36.3,1831,0
+VALU.US,D,20240502,000000,37.99,37.99,36.5,37.29,1728,0
+VALU.US,D,20240503,000000,37.035,37.9,37.035,37.9,1569,0
+VALU.US,D,20240506,000000,38.0699,40.1,38.04,38.88,5064,0
+VALU.US,D,20240507,000000,38,39.89,38,38.2,1808,0
+VALU.US,D,20240508,000000,38,38.1,38,38.1,1162,0
+VALU.US,D,20240509,000000,39.45,39.45,39.45,39.45,321,0
+VALU.US,D,20240510,000000,38.05,39.79,38.05,39.79,820,0
+VALU.US,D,20240513,000000,38.02,38.02,38.02,38.02,1226,0
+VALU.US,D,20240514,000000,38.65,38.65,37.1,38.03,1013,0
+VALU.US,D,20240515,000000,38.5,39.27,38.5,38.65,2106,0
+VALU.US,D,20240516,000000,38.65,39.2,37.465,38.66,2847,0
+VALU.US,D,20240517,000000,39.3,39.96,39,39.96,1314,0
+VALU.US,D,20240520,000000,40.3,40.545,39.61,39.61,1520,0
+VALU.US,D,20240521,000000,39.62,41.7,38.44,38.44,4545,0
+VALU.US,D,20240522,000000,39.9117,41.1343,39.35,40.8,5811,0
+VALU.US,D,20240523,000000,40.6,41.2,39.61,40.7,7687,0
+VALU.US,D,20240524,000000,41.34,41.4,40.44,41.4,1745,0
+VALU.US,D,20240528,000000,41.82,45.46,41.82,43.15,9762,0
+VALU.US,D,20240529,000000,44,44,38.7001,39.44,6107,0
+VALU.US,D,20240530,000000,39.44,39.44,39.39,39.39,1158,0
+VALU.US,D,20240531,000000,38.34,38.34,37.8,37.8,1080,0
+VALU.US,D,20240603,000000,37.8,38.16,37.8,37.99,1213,0
+VALU.US,D,20240604,000000,37.8,37.8,37,37.43,1313,0
+VALU.US,D,20240605,000000,37.43,39.3199,37.43,37.98,1895,0
+VALU.US,D,20240606,000000,40.0099,40.0099,37.53,37.53,3686,0
+VALU.US,D,20240607,000000,38.0023,38.6,37.69,38.6,6264,0
+VALU.US,D,20240610,000000,37.98,38.88,37.98,38.88,3795,0
+VALU.US,D,20240611,000000,38.9,39.47,38.5001,39.09,2046,0
+VALU.US,D,20240612,000000,39.4,40.5596,39.4,40.18,3930,0
+VALU.US,D,20240613,000000,40.01,40.88,39.02,40.88,3588,0
+VALU.US,D,20240614,000000,39.91,40.37,38.4901,40.37,2399,0
+VALU.US,D,20240617,000000,39.99,39.99,39.7,39.7,1572,0
+VALU.US,D,20240618,000000,39.85,39.85,38.995,39.03,6298,0
+VALU.US,D,20240620,000000,38.62,42.57,36.97,41.43,14302,0
+VALU.US,D,20240621,000000,41.43,41.94,38.47,41,16965,0
+VALU.US,D,20240624,000000,40.16,42.37,40.16,41.75,3248,0
+VALU.US,D,20240625,000000,41.76,42.1,40.1001,41.48,10780,0
+VALU.US,D,20240626,000000,40.85,42.09,40.4887,41.51,6312,0
+VALU.US,D,20240627,000000,42.48,42.97,42.3,42.97,2594,0
+VALU.US,D,20240628,000000,44.383,44.99,42.58,43.07,4622,0
+VALU.US,D,20240701,000000,44.22,44.46,43.95,43.95,2442,0
+VALU.US,D,20240702,000000,43.13,45.89,42.94,45.67,7766,0
+VALU.US,D,20240703,000000,45.15,47.821,43.864,45.52,18515,0
+VALU.US,D,20240705,000000,45.85,47.21,45.85,46.85,782,0
+VALU.US,D,20240708,000000,48.59,49.09,46.48,46.48,10142,0
+VALU.US,D,20240709,000000,46.04,48.64,46.04,46.08,16839,0
+VALU.US,D,20240710,000000,46.06,48.1899,45.7372,46.8,15195,0
+VALU.US,D,20240711,000000,46.19,46.495,43.99,44,28229,0
+VALU.US,D,20240712,000000,43.82,43.82,40.75,41.06,5795,0
+VALU.US,D,20240715,000000,41.93,44.31,41.92,43.4,4628,0
+VALU.US,D,20240716,000000,44.24,44.89,43.05,44.89,12922,0
+VALU.US,D,20240717,000000,43.55,46.43,43.55,46.17,13487,0
+VALU.US,D,20240718,000000,44.41,46.45,44.41,45.2,22996,0
+VALU.US,D,20240719,000000,44.9,44.99,44,44,9668,0
+VALU.US,D,20240722,000000,44.4735,45.5,44,45.5,13387,0
+VALU.US,D,20240723,000000,45.7,46.72,45.1792,46.72,2929,0
+VALU.US,D,20240724,000000,46.47,47.8154,46.47,47.59,2782,0
+VALU.US,D,20240725,000000,47.063,51,47.063,49.51,3914,0
+VALU.US,D,20240726,000000,51,51,48.51,49.71,2930,0
+VALU.US,D,20240729,000000,46.205,49.99,44.49,47.85,4207,0
+VALU.US,D,20240730,000000,47.03,48.912,46.48,46.53,5958,0
+VALU.US,D,20240731,000000,47,47.88,45.295,47.25,6710,0
+VALU.US,D,20240801,000000,46.99,48.005,44.51,44.51,4079,0
+VALU.US,D,20240802,000000,44.5578,46.515,40.25,40.44,7818,0
+VALU.US,D,20240805,000000,39.02,43.928,39.02,41.99,16537,0
+VALU.US,D,20240806,000000,43,43.6,41.99,41.99,9905,0
+VALU.US,D,20240807,000000,42,43.6,41.11,42.7,32300,0
+VALU.US,D,20240808,000000,42.5,43.1979,42.5,42.97,6520,0
+VALU.US,D,20240809,000000,42.5,42.5,42.39,42.39,748,0
+VALU.US,D,20240812,000000,42.805,42.805,41.99,42.2,1689,0
+VALU.US,D,20240813,000000,42.2,43.2999,41.5801,42.5,20408,0
+VALU.US,D,20240814,000000,42.39,43.9,41.3,41.3,9656,0
+VALU.US,D,20240815,000000,41.6151,42.005,41.6151,42,1885,0
+VALU.US,D,20240816,000000,41.29,42.13,41.29,42,7100,0
+VALU.US,D,20240819,000000,43.6099,44.7799,41.9181,42.6,12215,0
+VALU.US,D,20240820,000000,43.26,43.5,41.9452,42.71,13568,0
+VALU.US,D,20240821,000000,43.135,43.3,42.32,42.37,9383,0
+VALU.US,D,20240822,000000,42.3,42.666,42.3,42.65,1293,0
+VALU.US,D,20240823,000000,42.1,42.7,42,42.7,1823,0
+VALU.US,D,20240826,000000,40.9543,42.9,40.9543,42.45,1575,0
+VALU.US,D,20240827,000000,43.435,43.435,42.34,42.34,413,0
+VALU.US,D,20240828,000000,42.5,43.04,40.11,40.83,14278,0
+VALU.US,D,20240829,000000,41.3,41.84,41.3,41.84,6104,0
+VALU.US,D,20240830,000000,41.925,42.1,41,41.46,6886,0
+VALU.US,D,20240903,000000,41.46,42.28,41.46,42.24,10228,0
+VALU.US,D,20240904,000000,42.24,43.314,41.62,42.48,8866,0
+VALU.US,D,20240905,000000,42.35,42.6,40.985,41.42,13762,0
+VALU.US,D,20240906,000000,41.6,42.81,41.55,42.81,12850,0
+VALU.US,D,20240909,000000,42.58,43.08,41.47,41.51,16375,0
+VALU.US,D,20240910,000000,41.68,43.695,41.68,43.65,17289,0
+VALU.US,D,20240911,000000,43.96,45.11,42.97,43.4,15402,0
+VALU.US,D,20240912,000000,43.92,44.89,42.32,42.5,18792,0
+VALU.US,D,20240913,000000,42.76,43.38,42.4985,42.92,7503,0
+VALU.US,D,20240916,000000,42.98,44.7818,42.98,44.33,14447,0
+VALU.US,D,20240917,000000,44.15,44.15,42.42,42.7,26945,0
+VALU.US,D,20240918,000000,42.88,44.7,42.49,44.7,12010,0
+VALU.US,D,20240919,000000,44.5,45.88,43.5601,45.88,5507,0
+VALU.US,D,20240920,000000,45.44,45.57,43.925,44.62,22433,0
+VALU.US,D,20240923,000000,44.7,44.7,44.33,44.33,1372,0
+VALU.US,D,20240924,000000,44.35,45.56,44,45.56,8606,0
+VALU.US,D,20240925,000000,44.81,45,44.78,45,911,0
+VALU.US,D,20240926,000000,44.75,45.87,44.68,45.03,7424,0
+VALU.US,D,20240927,000000,45.59,46.41,45.59,45.6,1904,0
+VALU.US,D,20240930,000000,45.1,46.5,44.81,46.5,4097,0
+VALU.US,D,20241001,000000,46.53,46.53,45.3,45.41,1803,0
+VALU.US,D,20241002,000000,45.19,45.2,44.2,44.2,2002,0
+VALU.US,D,20241003,000000,44.1941,45.409,43.55,43.55,15531,0
+VALU.US,D,20241004,000000,44.51,45.31,44.23,44.42,3689,0
+VALU.US,D,20241007,000000,45.2409,45.77,45.2409,45.77,2455,0
+VALU.US,D,20241008,000000,45.34,45.9259,44.77,45.65,8943,0
+VALU.US,D,20241009,000000,46,47.77,45.6,47.77,4436,0
+VALU.US,D,20241010,000000,47.47,48.195,46.06,46.06,10352,0
+VALU.US,D,20241011,000000,47.9,48.59,46.739,48.56,14596,0
+VALU.US,D,20241014,000000,48.82,48.82,47.67,48.33,1803,0
+VALU.US,D,20241015,000000,48.2,49.49,47.47,47.83,11381,0
+VALU.US,D,20241016,000000,48.25,49,48.193,48.84,6296,0
+VALU.US,D,20241017,000000,49.63,51.7,48.91,51.7,9011,0
+VALU.US,D,20241018,000000,51.97,54.14,51.585,53.65,8721,0
+VALU.US,D,20241021,000000,53.26,53.26,49.1,49.12,21286,0
+VALU.US,D,20241022,000000,49.12,51.195,48.74,51.12,13872,0
+VALU.US,D,20241023,000000,51.195,51.195,47.99,49.04,15222,0
+VALU.US,D,20241024,000000,49.4138,51.12,49.4138,51.12,7921,0
+VALU.US,D,20241025,000000,51.2,51.695,48.07,48.33,10358,0
+VALU.US,D,20241028,000000,49.24,50.98,48.85,50.56,7914,0
+VALU.US,D,20241029,000000,49.97,51.4,49.885,51.06,9838,0
+VALU.US,D,20241030,000000,51,51.35,49.825,51.2,6887,0
+VALU.US,D,20241031,000000,50.7,51.99,48.33,48.35,6378,0
+VALU.US,D,20241101,000000,48.7,49.18,47.945,48.18,6759,0
+VALU.US,D,20241104,000000,48.57,50.31,48.57,50.15,6633,0
+VALU.US,D,20241105,000000,50.65,50.96,50.325,50.58,8834,0
+VALU.US,D,20241106,000000,52,52.585,50.11,51.9,16600,0
+VALU.US,D,20241107,000000,52.41,52.41,50.64,50.64,13870,0
+VALU.US,D,20241108,000000,51,51.47,51,51.47,2705,0
+VALU.US,D,20241111,000000,51.53,52.06,50.61,52.02,3712,0
+VALU.US,D,20241112,000000,52.22,52.24,49.43,51.98,25345,0
+VALU.US,D,20241113,000000,52.5,56.68,52.5,56.32,17495,0
+VALU.US,D,20241114,000000,56.32,57.676,54.65,55.18,19823,0
+VALU.US,D,20241115,000000,54.88,54.88,53.65,54.4,4668,0
+VALU.US,D,20241118,000000,53.95,54.19,53.54,54.18,7503,0
+VALU.US,D,20241119,000000,53.8199,54.04,49.6715,50.41,34422,0
+VALU.US,D,20241120,000000,50.12,51.78,48.93,50.95,27536,0
+VALU.US,D,20241121,000000,51.605,51.605,51.04,51.32,2935,0
+VALU.US,D,20241122,000000,51.84,52.89,50.59,51.83,21059,0
+VALU.US,D,20241125,000000,52.2511,53.22,52.15,52.15,2603,0
+VALU.US,D,20241126,000000,51.7,51.7,51.02,51.3,2920,0
+VALU.US,D,20241127,000000,51.81,51.99,50.55,51.33,11755,0
+VALU.US,D,20241129,000000,51.51,52.06,51.51,52.06,659,0
+VALU.US,D,20241202,000000,52.49,52.49,51.8,52.49,2740,0
+VALU.US,D,20241203,000000,52.09,52.36,51.165,51.67,3422,0
+VALU.US,D,20241204,000000,51,51.85,51,51.37,13406,0
+VALU.US,D,20241205,000000,51.5,52,50.405,50.55,12899,0
+VALU.US,D,20241206,000000,50.55,53.53,50.55,53.12,16921,0
+VALU.US,D,20241209,000000,53.12,53.12,51.5366,52.13,11597,0
+VALU.US,D,20241210,000000,52.13,53.29,51.41,52.65,8509,0
+VALU.US,D,20241211,000000,52.95,52.95,52.51,52.51,1972,0
+VALU.US,D,20241212,000000,51.88,52.8999,51.88,52.12,16819,0
+VALU.US,D,20241213,000000,51.74,53.39,51.74,53.39,8518,0
+VALU.US,D,20241216,000000,53.96,53.96,52.0345,53.64,4377,0
+VALU.US,D,20241217,000000,54.07,54.07,53.83,54,2838,0
+VALU.US,D,20241218,000000,53.96,54.15,51.39,51.41,12076,0
+VALU.US,D,20241219,000000,51.53,52.55,51.53,52.03,11255,0
+VALU.US,D,20241220,000000,51.23,54.51,51.23,54.14,11390,0
+VALU.US,D,20241223,000000,54.15,54.7,53.73,54.22,8292,0
+VALU.US,D,20241224,000000,55.01,55.01,53.4065,53.62,2904,0
+VALU.US,D,20241226,000000,53.87,53.965,53.2,53.2,5093,0
+VALU.US,D,20241227,000000,53.18,53.41,52.855,53.41,5836,0
+VALU.US,D,20241230,000000,53.09,54.78,53,53.65,6522,0
+VALU.US,D,20241231,000000,53.02,53.08,52.8,52.8,2369,0
+VALU.US,D,20250102,000000,52.51,52.51,52.24,52.44,5921,0
+VALU.US,D,20250103,000000,52.8,54.295,52.63,53.62,8076,0
+VALU.US,D,20250106,000000,53.31,53.31,50.83,50.83,11888,0
+VALU.US,D,20250107,000000,50.82,50.82,49.69,50.1,6284,0
+VALU.US,D,20250108,000000,49.37,50.5,49.13,50.17,6266,0
+VALU.US,D,20250110,000000,49.3,49.3,48.48,48.48,4067,0
+VALU.US,D,20250113,000000,48.1,48.1,48,48,1722,0
+VALU.US,D,20250114,000000,48.51,49.66,48.255,49.08,5441,0
+VALU.US,D,20250115,000000,49.53,49.82,47.51,48.16,7346,0
+VALU.US,D,20250116,000000,48.4,48.4,46.54,46.54,4593,0
+VALU.US,D,20250117,000000,46.56,46.56,45.73,45.9,8739,0
+VALU.US,D,20250121,000000,46.28,47.6613,45.53,46.48,10128,0
+VALU.US,D,20250122,000000,45.92,46.1,45.12,45.66,4842,0
+VALU.US,D,20250123,000000,46.12,46.12,45.01,45.01,8950,0
+VALU.US,D,20250124,000000,44.63,44.68,43.56,43.56,2951,0
+VALU.US,D,20250127,000000,44,44,41.69,41.69,2986,0
+VALU.US,D,20250128,000000,42.24,42.24,41.6,41.82,2623,0
+VALU.US,D,20250129,000000,41.13,41.13,38.875,39.9,15891,0
+VALU.US,D,20250130,000000,40.005,40.4,40,40.29,2733,0
+VALU.US,D,20250131,000000,39.8,39.8,38.57,39.3,4087,0
+VALU.US,D,20250203,000000,39.4597,39.4597,38.75,39.11,1999,0
+VALU.US,D,20250204,000000,38.4,38.87,37.25,37.25,4184,0
+VALU.US,D,20250205,000000,37.68,38.38,37,37.85,6412,0
+VALU.US,D,20250206,000000,37.2153,37.6084,36.99,37.07,5047,0
+VALU.US,D,20250207,000000,36.78,37.26,36.53,36.92,8740,0
+VALU.US,D,20250210,000000,36.33,36.33,34.05,34.05,12898,0
+VALU.US,D,20250211,000000,33.52,34.8602,32.94,34.8,14611,0
+VALU.US,D,20250212,000000,33.91,34.49,33.76,34.49,7732,0
+VALU.US,D,20250213,000000,33.95,34.77,33.82,34.45,4865,0
+VALU.US,D,20250214,000000,33.82,34.36,33.82,34.36,6052,0
+VALU.US,D,20250218,000000,34.5,36.86,34.5,36.7,13946,0
+VALU.US,D,20250219,000000,36.5,38.99,36.5,38.99,4323,0
+VALU.US,D,20250220,000000,39.01,39.4762,38.54,38.54,4534,0
+VALU.US,D,20250221,000000,39.17,40.31,39.0333,39.55,5962,0
+VALU.US,D,20250224,000000,40.9533,41.0167,40.68,40.68,2992,0
+VALU.US,D,20250225,000000,40.12,40.72,39.64,39.64,2807,0
+VALU.US,D,20250226,000000,40.12,40.28,39.9567,40.28,3083,0
+VALU.US,D,20250227,000000,39.98,40.7536,39.08,40.45,5081,0
+VALU.US,D,20250228,000000,39.9072,40.94,39.63,40.94,2140,0
+VALU.US,D,20250303,000000,40,40,38.33,38.33,5321,0
+VALU.US,D,20250304,000000,38.45,39.24,37.995,38.78,16473,0
+VALU.US,D,20250305,000000,38.78,42,38.75,40.6,10104,0
+VALU.US,D,20250306,000000,40.6,41.6169,39.18,39.83,8660,0
+VALU.US,D,20250307,000000,40.51,41.49,39.925,41.49,9164,0
+VALU.US,D,20250310,000000,41.53,44.1016,41.2843,43,12163,0
+VALU.US,D,20250311,000000,43,44.17,42.1803,43.18,13541,0
+VALU.US,D,20250312,000000,43,43.43,41.75,41.98,13683,0
+VALU.US,D,20250313,000000,41.52,42.44,40.1201,40.15,10815,0
+VALU.US,D,20250314,000000,40.01,41.765,39.5,39.6,3732,0
+VALU.US,D,20250317,000000,39.62,39.96,39.56,39.65,1437,0
+VALU.US,D,20250318,000000,39.15,39.8514,37.81,38.25,6670,0
+VALU.US,D,20250319,000000,37.83,37.83,35.5,36.77,14036,0
+VALU.US,D,20250320,000000,37.33,37.59,36.76,37.14,3149,0
+VALU.US,D,20250321,000000,35.11,37.97,35.11,37.97,8531,0
+VALU.US,D,20250324,000000,37.37,38.09,37.37,38.05,6585,0
+VALU.US,D,20250325,000000,38.2,40.1667,38.2,39.77,20377,0
+VALU.US,D,20250326,000000,39.1972,40.7913,39.1972,39.54,11876,0
+VALU.US,D,20250327,000000,39.5,39.5,38.4,38.4,12645,0
+VALU.US,D,20250328,000000,38.4,38.44,37.74,37.91,8195,0
+VALU.US,D,20250331,000000,37.95,38.76,37.6,38.67,9553,0
+VALU.US,D,20250401,000000,39.93,40.1,39.29,40.07,8491,0
+VALU.US,D,20250402,000000,39.9,40.69,39.5,40.05,7080,0
+VALU.US,D,20250403,000000,38.99,38.99,37.86,37.86,6205,0
+VALU.US,D,20250404,000000,37.99,38.48,36.84,36.84,8179,0
+VALU.US,D,20250407,000000,36.74,37.59,35.624,36.42,7493,0
+VALU.US,D,20250408,000000,36.62,38,36.62,36.76,9768,0
+VALU.US,D,20250409,000000,36.98,41.7,36.98,41.05,32471,0
+VALU.US,D,20250410,000000,40.7,40.7,39.65,39.78,6932,0
+VALU.US,D,20250411,000000,39.69,40.41,39.33,39.33,5648,0
+VALU.US,D,20250414,000000,39.6,41.08,39.445,41.05,11650,0
+VALU.US,D,20250415,000000,39.2055,40.675,39.2055,40.37,8633,0
+VALU.US,D,20250416,000000,39.65,41.85,39.15,39.7,8170,0
+VALU.US,D,20250417,000000,39.88,40,38.21,38.6,7068,0
+VALU.US,D,20250421,000000,38.04,39.98,38.04,39.93,11543,0
+VALU.US,D,20250422,000000,40.25,40.44,39.515,40.44,7748,0
+VALU.US,D,20250423,000000,39.6829,40.85,39.6829,40.44,7347,0
+VALU.US,D,20250424,000000,40.6,40.6,39.63,39.63,3108,0
+VALU.US,D,20250425,000000,39.5,39.8,38.392381,39.12,11971,0
+VALU.US,D,20250428,000000,39.47,41.65,39.18,41.18,14047,0
+VALU.US,D,20250429,000000,40.79,40.8,40.25,40.41,7476,0
+VALU.US,D,20250430,000000,41,41.07,40.5,40.9,6257,0
+VALU.US,D,20250501,000000,40.955,41,40.31,40.62,7995,0
+VALU.US,D,20250502,000000,40.6,40.81,40.6,40.8,3015,0
+VALU.US,D,20250505,000000,40.31,40.31,39.67,39.92,2353,0
+VALU.US,D,20250506,000000,39.4,39.55,39.325,39.5,1626,0
+VALU.US,D,20250507,000000,39.18,39.63,39.01,39.63,2173,0
+VALU.US,D,20250508,000000,39.95,39.95,39.125,39.22,1474,0
+VALU.US,D,20250509,000000,39.48,39.51,39.35,39.35,1488,0
+VALU.US,D,20250512,000000,40.9999,40.9999,40.5,40.7,6160,0
+VALU.US,D,20250513,000000,39.86,39.86,39.75,39.75,1187,0
+VALU.US,D,20250514,000000,39.1,39.6014,39.1,39.45,3694,0
+VALU.US,D,20250515,000000,39.355,39.77,39.0301,39.12,1774,0
+VALU.US,D,20250516,000000,39.15,40.38,39.15,40.1,3403,0
+VALU.US,D,20250519,000000,39.51,40.3,39.51,39.94,3891,0
+VALU.US,D,20250520,000000,40.25,40.25,39.75,39.75,609,0
+VALU.US,D,20250521,000000,40.17,40.17,39.39,39.57,1648,0
+VALU.US,D,20250522,000000,39.73,39.865,38.8,38.8,7850,0
+VALU.US,D,20250523,000000,38.38,38.58,38.252,38.58,2443,0
+VALU.US,D,20250527,000000,39.04,40,38.9944,40,2006,0
+VALU.US,D,20250528,000000,37.9501,38.535,37.9501,38.44,3904,0
+VALU.US,D,20250529,000000,39,39.32,38.99,39.32,3889,0
+VALU.US,D,20250530,000000,39.45,39.45,39.19,39.19,933,0
+VALU.US,D,20250602,000000,39.5,39.5,38.15,38.15,1556,0
+VALU.US,D,20250603,000000,38.27,38.27,38.27,38.27,860,0
+VALU.US,D,20250604,000000,38.79,38.8,38.69,38.8,961,0
+VALU.US,D,20250605,000000,38.77,38.77,37.59,37.59,2257,0
+VALU.US,D,20250606,000000,38.01,38.42,38.01,38.42,1263,0
+VALU.US,D,20250609,000000,38.76,39.878,37.91,37.91,6543,0
+VALU.US,D,20250610,000000,38.8959,38.8959,38.36,38.36,1758,0
+VALU.US,D,20250611,000000,38.455,38.8672,38.01,38.58,2211,0
+VALU.US,D,20250612,000000,38.2635,38.505,38.2635,38.505,773,0
+VALU.US,D,20250613,000000,37.51,37.51,37.51,37.51,710,0
+VALU.US,D,20250616,000000,37.76,38.7722,37.76,37.9,1132,0
+VALU.US,D,20250617,000000,38.4615,38.4615,37.27,37.27,2841,0
+VALU.US,D,20250618,000000,38.06,38.6072,37.33,38.39,1951,0
+VALU.US,D,20250620,000000,38.51,39.1535,38.04,38.04,2323,0
+VALU.US,D,20250623,000000,37.7,38.5791,37.7,38.41,1126,0
+VALU.US,D,20250624,000000,37.75,38.79,37.75,38.79,1168,0
+VALU.US,D,20250625,000000,38.07,39.2,38.03,38.03,13957,0
+VALU.US,D,20250626,000000,38.7196,38.75,37.7702,38.75,1900,0
+VALU.US,D,20250630,000000,38.03,39.69,38.03,39.15,2860,0
+VALU.US,D,20250701,000000,38.42,38.42,38.42,38.42,860,0
+VALU.US,D,20250702,000000,39.04,39.04,38.35,38.95,2113,0
+VALU.US,D,20250703,000000,38.5875,38.75,38.5875,38.67,707,0
+VALU.US,D,20250707,000000,39.75,40.31,38.54,38.54,1661,0
+VALU.US,D,20250708,000000,38.07,38.07,38.07,38.07,965,0
+VALU.US,D,20250709,000000,38.1565,38.1565,38,38,1131,0
+VALU.US,D,20250710,000000,38.49,39.73,38.49,39.73,4367,0
+VALU.US,D,20250711,000000,38.6574,38.705,38.15,38.15,599,0
+VALU.US,D,20250714,000000,37.106,38.7296,37.106,37.78,1243,0
+VALU.US,D,20250715,000000,38.665,38.665,37.7758,38.17,983,0
+VALU.US,D,20250716,000000,38.47,38.88,38.32,38.88,1370,0
+VALU.US,D,20250717,000000,39.3024,39.75,39.3024,39.46,2409,0
+VALU.US,D,20250718,000000,38.59,38.59,37.75,37.76,2621,0
+VALU.US,D,20250721,000000,38.575,38.84,38.3,38.84,2015,0
+VALU.US,D,20250722,000000,38.14,38.75,38.02,38.02,3615,0
+VALU.US,D,20250723,000000,38.6209,39.5999,38.5653,39.13,6103,0
+VALU.US,D,20250724,000000,39.22,40.15,39.22,39.66,4314,0
+VALU.US,D,20250725,000000,40.25,40.5,39.48,39.67,6704,0
+VALU.US,D,20250728,000000,39.68,39.68,37.26,38.11,3199,0
+VALU.US,D,20250729,000000,37.92,38.8,36.9201,38.53,4870,0
+VALU.US,D,20250730,000000,38.65,38.65,38.14,38.45,4045,0
+VALU.US,D,20250731,000000,38.75,38.75,36.6171,37.14,5333,0
+VALU.US,D,20250801,000000,37.62,37.65,37.3,37.35,1894,0
+VALU.US,D,20250804,000000,37.7,38.15,37.675,38.15,4465,0
+VALU.US,D,20250805,000000,38.4,38.4,37.56,37.56,6007,0
+VALU.US,D,20250806,000000,39.68,39.68,37.5001,38.42,5107,0
+VALU.US,D,20250807,000000,38.8,38.8,38.3,38.55,4919,0
+VALU.US,D,20250808,000000,38.56,38.662,37.69,37.7,6202,0
+VALU.US,D,20250811,000000,37.46,38.74,37.46,38.63,7662,0
+VALU.US,D,20250812,000000,38.63,39,38.2633,38.74,6616,0
+VALU.US,D,20250813,000000,39.25,39.25,38.45,38.96,1454,0
+VALU.US,D,20250814,000000,38.78,38.78,38.25,38.5,4358,0
+VALU.US,D,20250815,000000,38.73,38.73,38.31,38.31,1702,0
+VALU.US,D,20250818,000000,38.31,39.0099,37.4152,38.36,6206,0
+VALU.US,D,20250819,000000,38.36,38.36,36.74,36.74,6693,0
+VALU.US,D,20250820,000000,36.75,37.17,36.0001,36.74,5908,0
+VALU.US,D,20250821,000000,36.74,37.65,36.74,37.65,5669,0
+VALU.US,D,20250822,000000,37.9,38.315,37.49,37.83,4541,0
+VALU.US,D,20250825,000000,37.4537,37.82,37.11,37.31,5750,0
+VALU.US,D,20250826,000000,37.31,38.8497,37.305,38.8,14935,0
+VALU.US,D,20250827,000000,38.67,38.82,37.53,37.9,6278,0
+VALU.US,D,20250828,000000,38.08,38.77,37.845,38.76,7360,0
+VALU.US,D,20250829,000000,38.32,38.48,37.94,37.94,4912,0
+VALU.US,D,20250902,000000,37.34,38.64,37.34,38.63,6793,0
+VALU.US,D,20250903,000000,38.62,38.62,37.42,37.71,9540,0
+VALU.US,D,20250904,000000,37.76,37.76,37.31,37.38,5877,0
+VALU.US,D,20250905,000000,37.22,37.55,36.73,36.74,5725,0
+VALU.US,D,20250908,000000,36.85,38.2067,36.5171,37.95,17454,0
+VALU.US,D,20250909,000000,38.19,38.19,38.13,38.13,2676,0
+VALU.US,D,20250910,000000,38.13,38.2,38,38.2,6334,0
+VALU.US,D,20250911,000000,38.2,39.22,38.2,38.66,8240,0
+VALU.US,D,20250912,000000,38.25,38.3659,37.99,37.99,3341,0
+VALU.US,D,20250915,000000,38.2,38.84,37.945,38.34,7565,0
+VALU.US,D,20250916,000000,38.4,38.76,38.28,38.28,2268,0
+VALU.US,D,20250917,000000,38.24,39.35,38.24,38.85,8198,0
+VALU.US,D,20250918,000000,38.85,38.85,38.52,38.52,3310,0
+VALU.US,D,20250919,000000,38.16,38.16,37.72,37.98,7446,0
+VALU.US,D,20250922,000000,37.9,38.46,37.56,38.46,10241,0
+VALU.US,D,20250923,000000,38.46,38.46,37.25,37.42,5986,0
+VALU.US,D,20250924,000000,37.79,37.81,37.461,37.81,5701,0
+VALU.US,D,20250925,000000,37.53,38.3,37.53,37.81,2251,0
+VALU.US,D,20250926,000000,37.9,39,37.9,39,3485,0
+VALU.US,D,20250929,000000,39.2,39.59,38.4406,39,7963,0
+VALU.US,D,20250930,000000,39.11,39.22,38.77,39.08,1431,0
+VALU.US,D,20251001,000000,38.625,38.9551,38.625,38.89,2345,0
+VALU.US,D,20251002,000000,39.05,39.105,38.7,38.99,1128,0
+VALU.US,D,20251003,000000,38.69,39.25,38.33,38.94,7866,0
+VALU.US,D,20251006,000000,39.59,39.87,39.34,39.34,7295,0
+VALU.US,D,20251007,000000,39.5,39.69,38.95,38.95,2778,0
+VALU.US,D,20251008,000000,39.54,40.1,39.46,39.46,2376,0
+VALU.US,D,20251009,000000,39.67,40.12,39.57,39.57,2874,0
+VALU.US,D,20251010,000000,39.607,39.76,38.45,38.45,1205,0
+VALU.US,D,20251013,000000,39.36,40,38.745,40,3491,0
+VALU.US,D,20251014,000000,39.8,39.831,38.36,38.8,2919,0
+VALU.US,D,20251015,000000,38.6334,39.2095,38.6334,38.99,2032,0
+VALU.US,D,20251016,000000,38.25,39.01,38.25,38.93,3108,0
+VALU.US,D,20251017,000000,38.44,38.45,38.44,38.45,753,0
+VALU.US,D,20251020,000000,38.24,38.2601,38.2,38.2,3775,0
+VALU.US,D,20251021,000000,38.25,39.3,38.25,39.28,8527,0
+VALU.US,D,20251022,000000,39.01,39.31,38.2,38.75,5528,0
+VALU.US,D,20251023,000000,38.1358,38.315,38.1358,38.3,1744,0
+VALU.US,D,20251024,000000,38.15,39.6199,38.15,39.26,6259,0
+VALU.US,D,20251027,000000,39.48,40,38.065,38.15,9603,0
+VALU.US,D,20251028,000000,38.35,38.93,38.15,38.84,8287,0
+VALU.US,D,20251029,000000,38.9,38.9,36.46,37.07,10045,0
+VALU.US,D,20251030,000000,37.29,37.68,36.64,36.64,5202,0
+VALU.US,D,20251031,000000,36.8003,36.8003,36.66,36.66,1274,0
+VALU.US,D,20251103,000000,36.7501,37.57,36.7501,37.48,1282,0
+VALU.US,D,20251104,000000,36.8,36.8,36.75,36.75,820,0
+VALU.US,D,20251105,000000,36.5,36.525,36.03,36.19,2121,0
+VALU.US,D,20251106,000000,36.73,36.73,36.5,36.5,840,0
+VALU.US,D,20251107,000000,36.14,37.66,36.14,37.66,5815,0
+VALU.US,D,20251110,000000,38.27,38.27,37.3858,37.4,2577,0
+VALU.US,D,20251112,000000,37.59,37.7,36.7,36.7,1591,0
+VALU.US,D,20251113,000000,37.11,37.11,36,36,3515,0
+VALU.US,D,20251114,000000,36.3,36.95,36,36.8,2878,0
+VALU.US,D,20251117,000000,36.98,37.69,36.21,36.35,17008,0
+VALU.US,D,20251118,000000,38.2,38.2,36.21,36.36,2438,0
+VALU.US,D,20251119,000000,36.01,36.36,36.01,36.31,1384,0
+VALU.US,D,20251120,000000,36.05,36.18,36.05,36.18,1367,0
+VALU.US,D,20251121,000000,36.55,36.91,36.3822,36.91,1822,0
+VALU.US,D,20251124,000000,36.4759,36.4759,36.03,36.03,2088,0
+VALU.US,D,20251125,000000,37.78,38.1691,36.86,37.29,1997,0
+VALU.US,D,20251126,000000,36.74,37.1,36.74,37.1,1205,0
+VALU.US,D,20251128,000000,36.74,37.11,36.74,37.11,620,0
+VALU.US,D,20251201,000000,36.66,36.76,36.24,36.24,1810,0
+VALU.US,D,20251202,000000,36.5,37,36.315,36.77,5636,0
+VALU.US,D,20251203,000000,36.88,38.6,36.68,38.6,4543,0
+VALU.US,D,20251204,000000,37.26,37.26,36.5001,36.82,1600,0
+VALU.US,D,20251205,000000,37.3643,37.5,37.3643,37.5,1624,0
+VALU.US,D,20251208,000000,37.54,38.84,37.21,37.21,2144,0
+VALU.US,D,20251209,000000,37.23,37.23,37.15,37.15,1918,0
+VALU.US,D,20251210,000000,37.07,39.2,37.07,38.7,4001,0
+VALU.US,D,20251211,000000,38.6,38.77,37.95,38.65,3612,0
+VALU.US,D,20251212,000000,38.7,38.7,38.04,38.04,1670,0
+VALU.US,D,20251215,000000,39,39,37.55,38.14,2044,0
+VALU.US,D,20251216,000000,38.1,39.3,37.895,39.28,3754,0
+VALU.US,D,20251217,000000,38.87,39.29,38.052,39.25,3205,0
+VALU.US,D,20251218,000000,39.25,39.82,38.88,39.4,2893,0
+VALU.US,D,20251219,000000,39.59,39.97,39.31,39.31,4080,0
+VALU.US,D,20251222,000000,39.99,40,39.02,39.02,4888,0
+VALU.US,D,20251223,000000,38.81,39.035,38.57,38.57,1379,0
+VALU.US,D,20251224,000000,38.6,39.55,38.08,38.15,2707,0
+VALU.US,D,20251226,000000,37.91,38.069,37.91,38.069,679,0
+VALU.US,D,20251229,000000,38,38.29,37.6,37.65,2711,0
+VALU.US,D,20251230,000000,37.69,38.35,37.33,37.65,9514,0
+VALU.US,D,20251231,000000,37.95,39.03,37.95,38.43,8631,0
+VALU.US,D,20260102,000000,38.76,38.82,37.19,37.25,7277,0
+VALU.US,D,20260105,000000,38.5251,38.5251,37.7,37.86,3487,0
+VALU.US,D,20260106,000000,37.5,37.66,37,37,1906,0
+VALU.US,D,20260107,000000,36.66,36.66,36.66,36.66,942,0
+VALU.US,D,20260108,000000,37.1,37.1,36.75,36.75,1557,0
+VALU.US,D,20260109,000000,37.28,37.35,37.12,37.35,1466,0
+VALU.US,D,20260112,000000,36.6785,38.26,36.6785,37.85,1640,0
+VALU.US,D,20260113,000000,38,38,37.31,37.72,3051,0
+VALU.US,D,20260114,000000,37.785,37.92,37.2,37.2,1364,0
+VALU.US,D,20260115,000000,37.1501,37.23,37.1501,37.23,527,0
+VALU.US,D,20260116,000000,37.15,37.26,37.15,37.26,1129,0
+VALU.US,D,20260120,000000,37.26,37.28,37.26,37.28,630,0
+VALU.US,D,20260121,000000,37.89,38.18,37.1,37.25,4531,0
+VALU.US,D,20260122,000000,37.52,37.865,37.34,37.34,1988,0
+VALU.US,D,20260123,000000,37.37,38.57,37.37,38.24,5274,0
+VALU.US,D,20260126,000000,38.5,38.5,37.34,37.34,2206,0
+VALU.US,D,20260127,000000,37.6299,37.6299,37,37,1579,0
+VALU.US,D,20260128,000000,37.315,37.315,37.315,37.315,916,0
+VALU.US,D,20260129,000000,37.75,38.01,37.39,37.6,1599,0
+VALU.US,D,20260130,000000,37.6,38.1052,37.48,37.48,1914,0
+VALU.US,D,20260202,000000,37.4389,37.53,37.4389,37.53,1604,0
+VALU.US,D,20260203,000000,37.0625,37.37,37.0301,37.37,1691,0
+VALU.US,D,20260204,000000,37.2,37.56,37,37,2291,0
+VALU.US,D,20260205,000000,37.8599,37.8599,37.07,37.07,1415,0
+VALU.US,D,20260206,000000,37.68,37.72,37.1,37.1,2776,0
+VALU.US,D,20260209,000000,37.5,37.5,37.3,37.3,1811,0
+VALU.US,D,20260210,000000,37.74,38,37.3,37.3,1354,0
+VALU.US,D,20260211,000000,37.01,37.01,37.01,37.01,1058,0
+VALU.US,D,20260212,000000,36.99,37.345,36.99,37.25,743,0
+VALU.US,D,20260213,000000,37.75,38.01,37.2,37.2,2400,0
+VALU.US,D,20260217,000000,37.2402,37.5,37.2,37.32,1514,0
+VALU.US,D,20260218,000000,37.786,37.786,37.2,37.2,1048,0
diff --git a/daily/us/nasdaq stocks/3/vani.us.txt b/daily/us/nasdaq stocks/3/vani.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81b4c9ae6ec131e38e3c49d93ace0b2fe0a219a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vani.us.txt	
@@ -0,0 +1,2828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VANI.US,D,20141119,000000,408,538.8,388.8,479.28,203973.66646269,0
+VANI.US,D,20141120,000000,544.08,576.48,510,566.4,119742.33321359,0
+VANI.US,D,20141121,000000,570,570,474.72,507.36,56244.666610422,0
+VANI.US,D,20141124,000000,490.08,506.4,457.68,469.2,29344.666637322,0
+VANI.US,D,20141125,000000,484.8,484.8,418.32,429.84,30740.333302593,0
+VANI.US,D,20141126,000000,430.8,451.2,406.8,415.2,25824.999974175,0
+VANI.US,D,20141128,000000,409.86,423.36,366.24,367.68,17465.333315868,0
+VANI.US,D,20141201,000000,360.24,364.8,324,328.8,24531.666642135,0
+VANI.US,D,20141202,000000,331.2,381.6,324,376.8,41477.333291856,0
+VANI.US,D,20141203,000000,378.48,397.92,350.4,353.04,22372.333310961,0
+VANI.US,D,20141204,000000,346.8,357.6,329.76,337.44,10266.6666564,0
+VANI.US,D,20141205,000000,346.8,346.8,312.24,338.4,10294.666656372,0
+VANI.US,D,20141208,000000,338.88,374.16,324.48,353.76,18015.333315318,0
+VANI.US,D,20141209,000000,348.96,381.84,342,371.04,16436.999983563,0
+VANI.US,D,20141210,000000,380.4,393.12,350.4,358.56,19099.9999809,0
+VANI.US,D,20141211,000000,366.72,377.76,343.2,348.72,11167.666655499,0
+VANI.US,D,20141212,000000,341.04,371.76,339.6,365.76,5029.333328304,0
+VANI.US,D,20141215,000000,363.36,367.2,334.8,338.64,7461.999992538,0
+VANI.US,D,20141216,000000,330,344.88,325.68,330.24,6002.333327331,0
+VANI.US,D,20141217,000000,342,347.52,312.24,317.04,7941.666658725,0
+VANI.US,D,20141218,000000,325.44,328.32,283.68,301.92,18044.999981955,0
+VANI.US,D,20141219,000000,305.76,305.76,265.68,268.56,40166.6666265,0
+VANI.US,D,20141222,000000,265.92,285.096,248.64,254.4,22984.999977015,0
+VANI.US,D,20141223,000000,254.64,260.4,240,243.6,16849.666649817,0
+VANI.US,D,20141224,000000,243.36,269.976,243.36,264.24,14147.999985852,0
+VANI.US,D,20141226,000000,264.24,282,264.24,268.08,20388.999979611,0
+VANI.US,D,20141229,000000,266.4,270.96,253.44,254.88,7440.666659226,0
+VANI.US,D,20141230,000000,252.48,262.08,252.48,258.24,4515.333328818,0
+VANI.US,D,20141231,000000,259.68,262.704,243.6,246.24,10572.333322761,0
+VANI.US,D,20150102,000000,248.88,253.68,242.4,243.6,6425.666660241,0
+VANI.US,D,20150105,000000,243.36,255.6,241.44,247.92,10503.999989496,0
+VANI.US,D,20150106,000000,249.84,273.6,249.6,271.44,23292.333310041,0
+VANI.US,D,20150107,000000,279.6,282,254.4,257.76,14412.333318921,0
+VANI.US,D,20150108,000000,259.2,270.72,255.84,263.04,10848.333322485,0
+VANI.US,D,20150109,000000,264,267.36,255.12,260.16,8454.333324879,0
+VANI.US,D,20150112,000000,297.6,303.6,271.2,282,43013.33329032,0
+VANI.US,D,20150113,000000,281.76,292.32,258.48,261.36,20913.999979086,0
+VANI.US,D,20150114,000000,252,264.96,242.88,256.56,11119.99998888,0
+VANI.US,D,20150115,000000,262.8,262.8,246,247.2,9144.666657522,0
+VANI.US,D,20150116,000000,247.68,254.64,246,250.32,5369.99999463,0
+VANI.US,D,20150120,000000,250.8,253.2,244.56,245.04,4318.333329015,0
+VANI.US,D,20150121,000000,244.8,248.28,219.12,228,22742.333310591,0
+VANI.US,D,20150122,000000,230.16,230.16,210,221.28,17242.333316091,0
+VANI.US,D,20150123,000000,219.348,219.348,205.92,207.36,11724.666654942,0
+VANI.US,D,20150126,000000,204.96,217.68,193.2,214.56,10368.999989631,0
+VANI.US,D,20150127,000000,210.48,233.04,205.68,229.68,12941.666653725,0
+VANI.US,D,20150128,000000,228.72,232.512,219.12,228,5345.333327988,0
+VANI.US,D,20150129,000000,231.12,231.12,215.757,222.72,3616.999996383,0
+VANI.US,D,20150130,000000,216,224.64,207.6,210.72,3026.66666364,0
+VANI.US,D,20150202,000000,210.24,210.72,200.4,202.32,5175.666661491,0
+VANI.US,D,20150203,000000,209.28,222.48,206.4,216.24,9284.999990715,0
+VANI.US,D,20150204,000000,218.4,224.256,216,218.4,3845.666662821,0
+VANI.US,D,20150205,000000,217.92,235.68,216.72,235.44,8466.333324867,0
+VANI.US,D,20150206,000000,238.104,238.32,225.843,235.44,3693.999996306,0
+VANI.US,D,20150209,000000,240,240,228,228.24,2364.666664302,0
+VANI.US,D,20150210,000000,228.24,229.2,218.4,222.24,4432.666662234,0
+VANI.US,D,20150211,000000,222.24,224.4,215.28,219.6,4654.999995345,0
+VANI.US,D,20150212,000000,222,222,216.243,219.36,7222.666659444,0
+VANI.US,D,20150213,000000,218.4,220.8,213.84,214.8,3148.666663518,0
+VANI.US,D,20150217,000000,216,216,210.24,211.68,1831.999998168,0
+VANI.US,D,20150218,000000,210.72,211.92,206.88,209.28,1937.333331396,0
+VANI.US,D,20150219,000000,207.36,216,199.44,213.12,5524.999994475,0
+VANI.US,D,20150220,000000,212.88,214.08,206.64,210,4023.33332931,0
+VANI.US,D,20150223,000000,207.84,214.8,200.16,203.52,11777.333321556,0
+VANI.US,D,20150224,000000,242.4,279.36,229.2,268.8,225212.99977479,0
+VANI.US,D,20150225,000000,279.12,354,270,333.6,412567.33292077,0
+VANI.US,D,20150226,000000,313.2,323.76,282.72,283.2,121136.3332122,0
+VANI.US,D,20150227,000000,296.4,417.6,292.32,388.08,546814.99945319,0
+VANI.US,D,20150302,000000,384,423.84,348,360.96,364691.66630198,0
+VANI.US,D,20150303,000000,360.48,381.6,349.68,354,67799.9999322,0
+VANI.US,D,20150304,000000,350.4,370.56,340.8,357.84,55087.666611579,0
+VANI.US,D,20150305,000000,418.56,471.12,397.2,409.68,534004.33279933,0
+VANI.US,D,20150306,000000,420,442.08,391.92,418.56,178408.33315492,0
+VANI.US,D,20150309,000000,432,439.2,396.48,406.8,123241.66654343,0
+VANI.US,D,20150310,000000,393.12,417.6,381.36,413.52,61499.9999385,0
+VANI.US,D,20150311,000000,410.4,415.68,381.6,383.04,63070.999936929,0
+VANI.US,D,20150312,000000,382.32,393.84,334.32,335.28,101999.999898,0
+VANI.US,D,20150313,000000,327.6,357.12,324.24,342.72,51683.33328165,0
+VANI.US,D,20150316,000000,342.96,342.96,304.08,306,43120.999956879,0
+VANI.US,D,20150317,000000,311.52,333.36,302.64,323.76,39312.666627354,0
+VANI.US,D,20150318,000000,322.32,323.28,308.16,312.24,24504.333308829,0
+VANI.US,D,20150319,000000,317.04,350.88,312,325.44,61708.333271625,0
+VANI.US,D,20150320,000000,327.84,334.8,312.24,328.08,47437.666619229,0
+VANI.US,D,20150323,000000,327.6,334.56,315.6,319.68,20108.333313225,0
+VANI.US,D,20150324,000000,324.48,346.32,318.24,327.6,33095.999966904,0
+VANI.US,D,20150325,000000,324,327.6,304.56,314.16,21916.66664475,0
+VANI.US,D,20150326,000000,310.56,314.88,301.92,303.6,15033.3333183,0
+VANI.US,D,20150327,000000,303.84,319.68,296.4,317.28,16920.999983079,0
+VANI.US,D,20150330,000000,319.44,322.8,306.72,313.92,13570.999986429,0
+VANI.US,D,20150331,000000,313.44,313.44,304.8,307.68,8758.333324575,0
+VANI.US,D,20150401,000000,307.2,309.84,297.6,299.76,10420.999989579,0
+VANI.US,D,20150402,000000,300,303.84,286.08,291.36,14245.999985754,0
+VANI.US,D,20150406,000000,288,295.2,276.72,278.88,15745.999984254,0
+VANI.US,D,20150407,000000,280.32,303.12,280.32,302.88,25131.999974868,0
+VANI.US,D,20150408,000000,357.6,374.4,328.32,336,240370.99975963,0
+VANI.US,D,20150409,000000,330.48,335.64,317.25,320.88,29062.666637604,0
+VANI.US,D,20150410,000000,320.64,344.4,314.4,323.28,31216.66663545,0
+VANI.US,D,20150413,000000,325.2,327.84,314.4,318.48,11579.333321754,0
+VANI.US,D,20150414,000000,321.84,344.4,312.72,333.84,39845.999960154,0
+VANI.US,D,20150415,000000,347.28,357.6,337.44,344.4,43980.666622686,0
+VANI.US,D,20150416,000000,340.08,351.6,338.4,341.04,14740.666651926,0
+VANI.US,D,20150417,000000,339.36,339.6,319.2,323.04,20829.333312504,0
+VANI.US,D,20150420,000000,327.12,341.04,319.68,320.88,13256.333320077,0
+VANI.US,D,20150421,000000,324.24,330,318,319.68,6992.666659674,0
+VANI.US,D,20150422,000000,321.84,325.02,315.6,318.24,8198.666658468,0
+VANI.US,D,20150423,000000,319.2,341.76,316.8,328.8,26579.333306754,0
+VANI.US,D,20150424,000000,330.72,333.36,319.2,320.4,16816.66664985,0
+VANI.US,D,20150427,000000,320.88,324,296.64,297.6,26874.999973125,0
+VANI.US,D,20150428,000000,297.6,300,276.96,289.44,20141.666646525,0
+VANI.US,D,20150429,000000,287.76,294.72,278.4,278.88,11516.66665515,0
+VANI.US,D,20150430,000000,283.2,286.08,272.4,278.88,11487.666655179,0
+VANI.US,D,20150501,000000,280.08,290.88,280.08,284.88,8045.999991954,0
+VANI.US,D,20150504,000000,283.68,298.8,281.28,293.28,12783.33332055,0
+VANI.US,D,20150505,000000,293.28,297.6,284.64,297.6,7433.3333259,0
+VANI.US,D,20150506,000000,298.08,302.16,282,286.32,10195.333323138,0
+VANI.US,D,20150507,000000,291.84,294.24,283.44,290.88,5165.666661501,0
+VANI.US,D,20150508,000000,291.36,297.36,270,283.2,19058.333314275,0
+VANI.US,D,20150511,000000,283.2,285.6,273.6,283.2,10320.999989679,0
+VANI.US,D,20150512,000000,281.52,282.96,276,278.88,8700.333324633,0
+VANI.US,D,20150513,000000,277.92,285.36,276,279.12,11154.333322179,0
+VANI.US,D,20150514,000000,288,319.92,270.72,305.04,73062.666593604,0
+VANI.US,D,20150515,000000,307.2,310.56,290.88,299.04,26209.666640457,0
+VANI.US,D,20150518,000000,302.4,304.56,282,285.36,15557.666651109,0
+VANI.US,D,20150519,000000,288,293.52,277.68,284.88,13441.666653225,0
+VANI.US,D,20150520,000000,283.2,286.56,278.4,278.88,8079.333325254,0
+VANI.US,D,20150521,000000,279.6,280.8,270.72,277.44,10933.3333224,0
+VANI.US,D,20150522,000000,288,313.92,286.8,305.52,42879.333290454,0
+VANI.US,D,20150526,000000,308.4,323.52,307.2,311.04,30244.666636422,0
+VANI.US,D,20150527,000000,313.92,319.2,306.48,309.6,20404.333312929,0
+VANI.US,D,20150528,000000,308.16,342.48,305.04,333.36,49903.33328343,0
+VANI.US,D,20150529,000000,337.68,369.6,334.8,345.6,67229.333266104,0
+VANI.US,D,20150601,000000,351.12,360,316.32,342,30908.333302425,0
+VANI.US,D,20150602,000000,343.44,345.84,325.2,329.04,23377.333309956,0
+VANI.US,D,20150603,000000,333.36,351.6,324,349.92,31283.33330205,0
+VANI.US,D,20150604,000000,360,375.84,338.4,342.24,56558.333276775,0
+VANI.US,D,20150605,000000,342.96,346.08,326.4,335.28,29229.333304104,0
+VANI.US,D,20150608,000000,337.2,354,336.72,343.44,25958.333307375,0
+VANI.US,D,20150609,000000,351.12,352.53,332.04,336.48,25225.666641441,0
+VANI.US,D,20150610,000000,339.6,341.52,326.4,328.08,20975.666645691,0
+VANI.US,D,20150611,000000,330,339.84,326.16,337.68,12638.333320695,0
+VANI.US,D,20150612,000000,340.8,340.8,330.48,339.36,10762.666655904,0
+VANI.US,D,20150615,000000,340.8,373.92,336,363.6,88116.66657855,0
+VANI.US,D,20150616,000000,369.6,373.2,343.92,356.16,36320.999963679,0
+VANI.US,D,20150617,000000,354.48,383.04,354.48,376.08,56704.333276629,0
+VANI.US,D,20150618,000000,382.8,391.92,360,365.52,46137.666620529,0
+VANI.US,D,20150619,000000,363.6,371.52,355.2,360.96,19570.999980429,0
+VANI.US,D,20150622,000000,365.76,388.8,362.64,378.96,40237.666626429,0
+VANI.US,D,20150623,000000,408,420,388.32,390.72,133301.66653337,0
+VANI.US,D,20150624,000000,385.44,393.6,372.72,377.52,31833.3333015,0
+VANI.US,D,20150625,000000,379.2,390,351.12,360.96,47087.666619579,0
+VANI.US,D,20150626,000000,357.36,360.96,340.32,351.36,71183.33326215,0
+VANI.US,D,20150629,000000,339.36,347.52,328.32,329.28,22708.333310625,0
+VANI.US,D,20150630,000000,333.6,339.6,326.4,326.64,16616.66665005,0
+VANI.US,D,20150701,000000,330.48,344.88,328.08,335.76,20108.333313225,0
+VANI.US,D,20150702,000000,337.92,346.32,331.92,337.2,16233.3333171,0
+VANI.US,D,20150706,000000,348,359.04,328.8,333.84,44970.999955029,0
+VANI.US,D,20150707,000000,333.84,336.72,313.2,322.08,23229.333310104,0
+VANI.US,D,20150708,000000,317.52,319.44,305.04,312.72,19970.999980029,0
+VANI.US,D,20150709,000000,318,331.92,314.88,322.32,16333.333317,0
+VANI.US,D,20150710,000000,323.04,342.72,322.8,338.4,29554.333303779,0
+VANI.US,D,20150713,000000,342.72,345.12,331.2,335.28,18579.333314754,0
+VANI.US,D,20150714,000000,335.28,347.52,331.2,344.88,14443.33331889,0
+VANI.US,D,20150715,000000,354.48,366.72,336.24,343.2,30952.333302381,0
+VANI.US,D,20150716,000000,343.2,352.8,339.12,345.12,7045.999992954,0
+VANI.US,D,20150717,000000,354,354,334.8,342,8745.999991254,0
+VANI.US,D,20150720,000000,340.32,340.32,331.2,336,7533.3333258,0
+VANI.US,D,20150721,000000,336.96,340.32,321.6,323.52,13604.333319729,0
+VANI.US,D,20150722,000000,336,347.76,327.12,344.88,33645.999966354,0
+VANI.US,D,20150723,000000,349.2,358.8,343.2,345.84,25362.666641304,0
+VANI.US,D,20150724,000000,344.88,349.92,332.88,346.8,16662.666650004,0
+VANI.US,D,20150727,000000,342.96,345.84,333.12,344.64,15245.999984754,0
+VANI.US,D,20150728,000000,343.92,344.64,334.8,338.4,8458.333324875,0
+VANI.US,D,20150729,000000,337.44,340.8,330.48,332.88,12212.666654454,0
+VANI.US,D,20150730,000000,331.2,341.52,327.6,341.28,9054.333324279,0
+VANI.US,D,20150731,000000,340.08,352.32,336,338.64,12879.333320454,0
+VANI.US,D,20150803,000000,341.28,350.4,336,337.92,10540.333322793,0
+VANI.US,D,20150804,000000,336.72,345.6,336,339.6,8637.666658029,0
+VANI.US,D,20150805,000000,349.2,358.8,331.2,333.36,23954.333309379,0
+VANI.US,D,20150806,000000,332.64,337.95,307.2,316.32,17029.666649637,0
+VANI.US,D,20150807,000000,316.8,318.96,306.48,313.92,11583.33332175,0
+VANI.US,D,20150810,000000,316.56,322.8,309.6,313.68,12520.999987479,0
+VANI.US,D,20150811,000000,308.64,315.36,307.2,313.68,11088.999988911,0
+VANI.US,D,20150812,000000,310.8,314.16,303.6,310.32,7979.333325354,0
+VANI.US,D,20150813,000000,309.6,316.32,300,301.68,11291.666655375,0
+VANI.US,D,20150814,000000,300,304.32,295.2,302.64,7070.999992929,0
+VANI.US,D,20150817,000000,300,301.68,295.92,298.32,8204.333325129,0
+VANI.US,D,20150818,000000,299.04,300.72,279.36,279.84,17258.333316075,0
+VANI.US,D,20150819,000000,271.2,276.96,261.84,263.52,15699.9999843,0
+VANI.US,D,20150820,000000,247.68,256.32,232.8,240.96,25562.666641104,0
+VANI.US,D,20150821,000000,234.24,245.28,228.72,241.2,14720.999985279,0
+VANI.US,D,20150824,000000,210.24,228.72,198.753,215.76,24040.333309293,0
+VANI.US,D,20150825,000000,230.4,237.6,211.2,211.68,16812.666649854,0
+VANI.US,D,20150826,000000,212.64,219.36,204,219.36,14216.66665245,0
+VANI.US,D,20150827,000000,221.04,222.24,214.08,218.16,10112.666656554,0
+VANI.US,D,20150828,000000,218.4,239.28,216,239.04,11866.6666548,0
+VANI.US,D,20150831,000000,238.56,239.76,225.6,228.24,8229.333325104,0
+VANI.US,D,20150901,000000,223.92,232.56,220.8,222.24,8241.666658425,0
+VANI.US,D,20150902,000000,223.92,230.4,213.84,220.08,13841.666652825,0
+VANI.US,D,20150903,000000,220.8,222.48,213.84,216.24,5674.999994325,0
+VANI.US,D,20150904,000000,213.6,219.36,213.12,216.96,3487.666663179,0
+VANI.US,D,20150908,000000,218.88,232.32,216.96,229.92,10212.666656454,0
+VANI.US,D,20150909,000000,233.28,236.4,222.48,227.28,8204.333325129,0
+VANI.US,D,20150910,000000,226.32,233.28,225.6,229.68,8072.999991927,0
+VANI.US,D,20150911,000000,228,237.6,228,236.16,6399.9999936,0
+VANI.US,D,20150914,000000,237.6,252.48,236.64,238.08,14345.999985654,0
+VANI.US,D,20150915,000000,239.52,240,222,229.44,9329.333324004,0
+VANI.US,D,20150916,000000,230.64,237.36,228.72,230.64,7574.999992425,0
+VANI.US,D,20150917,000000,229.68,235.2,227.52,233.04,5108.333328225,0
+VANI.US,D,20150918,000000,228.72,244.8,228.48,237.6,21758.333311575,0
+VANI.US,D,20150921,000000,240.96,247.92,226.32,232.32,12174.999987825,0
+VANI.US,D,20150922,000000,228.96,235.2,219.84,225.6,8674.999991325,0
+VANI.US,D,20150923,000000,225.12,229.44,217.2,218.4,6020.999993979,0
+VANI.US,D,20150924,000000,216.96,219.72,213.6,215.52,5247.999994752,0
+VANI.US,D,20150925,000000,216.24,221.52,196.32,197.76,13345.999986654,0
+VANI.US,D,20150928,000000,196.32,197.277,164.4,174.24,35516.999964483,0
+VANI.US,D,20150929,000000,176.16,178.32,145.44,150.72,32041.666634625,0
+VANI.US,D,20150930,000000,151.92,155.52,141.12,142.32,28408.333304925,0
+VANI.US,D,20151001,000000,142.32,147.84,129.36,132.24,31458.333301875,0
+VANI.US,D,20151002,000000,128.4,140.64,125.28,139.92,19954.333313379,0
+VANI.US,D,20151005,000000,144,149.52,136.32,147.84,23092.666643574,0
+VANI.US,D,20151006,000000,146.64,152.4,141.12,150,22366.6666443,0
+VANI.US,D,20151007,000000,151.2,153.84,145.2,150.72,10420.999989579,0
+VANI.US,D,20151008,000000,149.52,151.92,145.2,150,6808.333326525,0
+VANI.US,D,20151009,000000,149.76,152.64,147.6,150,6845.999993154,0
+VANI.US,D,20151012,000000,151.68,151.68,146.4,147.84,14135.333319198,0
+VANI.US,D,20151013,000000,147.84,153.12,142.08,142.8,8499.9999915,0
+VANI.US,D,20151014,000000,142.56,165.12,142.08,160.8,33941.666632725,0
+VANI.US,D,20151015,000000,164.88,196.32,160.8,193.68,55870.999944129,0
+VANI.US,D,20151016,000000,192.72,203.52,183.36,189.6,44045.999955954,0
+VANI.US,D,20151019,000000,186.72,190.56,173.76,177.12,19391.666647275,0
+VANI.US,D,20151020,000000,176.16,180.408,169.44,178.56,25262.999974737,0
+VANI.US,D,20151021,000000,180.48,185.04,172.56,174.24,26049.99997395,0
+VANI.US,D,20151022,000000,173.76,173.76,156,165.12,17608.333315725,0
+VANI.US,D,20151023,000000,168.72,168.72,157.2,159.84,17033.3333163,0
+VANI.US,D,20151026,000000,158.88,162,152.4,154.56,15970.999984029,0
+VANI.US,D,20151027,000000,150.24,157.2,143.28,148.32,19195.999980804,0
+VANI.US,D,20151028,000000,149.28,157.68,144.24,153.6,10816.66665585,0
+VANI.US,D,20151029,000000,152.4,157.92,148.08,150,11316.66665535,0
+VANI.US,D,20151030,000000,145.68,149.52,133.44,141.12,19183.33331415,0
+VANI.US,D,20151102,000000,141.12,182.88,141.12,176.16,46309.666620357,0
+VANI.US,D,20151103,000000,175.2,188.88,171.6,174.24,25670.999974329,0
+VANI.US,D,20151104,000000,174,180.96,165.36,170.88,12703.999987296,0
+VANI.US,D,20151105,000000,170.64,172.56,160.56,161.52,6708.333326625,0
+VANI.US,D,20151106,000000,153.84,154.08,129.12,146.16,47783.33328555,0
+VANI.US,D,20151109,000000,145.2,148.56,136.803,143.04,10721.333322612,0
+VANI.US,D,20151110,000000,143.76,143.76,137.28,140.16,10712.666655954,0
+VANI.US,D,20151111,000000,140.16,140.16,131.76,133.2,13383.33331995,0
+VANI.US,D,20151112,000000,131.76,137.52,129.6,130.08,15920.999984079,0
+VANI.US,D,20151113,000000,129.12,139.2,128.4,135.84,9749.99999025,0
+VANI.US,D,20151116,000000,135.12,138.72,129.12,129.36,10649.99998935,0
+VANI.US,D,20151117,000000,129.6,135.36,127.2,129.6,6841.666659825,0
+VANI.US,D,20151118,000000,129.84,132.48,109.68,112.8,53429.333279904,0
+VANI.US,D,20151119,000000,112.08,123.12,111.6,119.76,15729.333317604,0
+VANI.US,D,20151120,000000,120.72,121.44,111.12,114.48,24058.333309275,0
+VANI.US,D,20151123,000000,117.84,131.28,112.8,124.32,17449.99998255,0
+VANI.US,D,20151124,000000,122.64,124.08,117.12,118.08,13470.999986529,0
+VANI.US,D,20151125,000000,115.68,121.2,111.6,115.92,11149.99998885,0
+VANI.US,D,20151127,000000,115.68,120,114.48,119.52,2654.333330679,0
+VANI.US,D,20151130,000000,119.52,130.08,117.84,121.44,12495.999987504,0
+VANI.US,D,20151201,000000,121.44,122.643,115.2,117.12,11914.333321419,0
+VANI.US,D,20151202,000000,116.64,128.64,116.64,125.52,15844.666650822,0
+VANI.US,D,20151203,000000,124.08,126.96,119.76,123.36,15219.99998478,0
+VANI.US,D,20151204,000000,122.64,151.2,118.8,132.48,49495.999950504,0
+VANI.US,D,20151207,000000,131.76,132,123.36,127.44,13120.999986879,0
+VANI.US,D,20151208,000000,125.28,129.6,120.96,123.36,13209.666653457,0
+VANI.US,D,20151209,000000,122.4,135.6,121.92,131.52,31941.666634725,0
+VANI.US,D,20151210,000000,132.24,152.4,126,144,110599.9998894,0
+VANI.US,D,20151211,000000,140.64,150,133.68,142.08,46266.6666204,0
+VANI.US,D,20151214,000000,140.88,151.2,138.24,139.2,60627.333272706,0
+VANI.US,D,20151215,000000,143.28,145.68,134.64,140.4,34091.666632575,0
+VANI.US,D,20151216,000000,140.16,158.16,139.92,154.08,64829.333268504,0
+VANI.US,D,20151217,000000,159.36,178.8,155.52,171.84,88845.999911154,0
+VANI.US,D,20151218,000000,174,184.8,161.76,164.16,52891.666613775,0
+VANI.US,D,20151221,000000,167.76,170.16,153.6,163.68,29708.333303625,0
+VANI.US,D,20151222,000000,164.4,170.16,162.48,170.16,33315.666633351,0
+VANI.US,D,20151223,000000,168.48,173.52,160.8,163.68,31916.66663475,0
+VANI.US,D,20151224,000000,160.8,167.757,159.624,165.84,9580.666657086,0
+VANI.US,D,20151228,000000,164.64,167.337,154.32,156.72,20879.99997912,0
+VANI.US,D,20151229,000000,155.52,160.32,140.643,150,30244.999969755,0
+VANI.US,D,20151230,000000,148.56,154.167,143.28,146.64,16533.3333168,0
+VANI.US,D,20151231,000000,146.4,147.6,140.4,141.36,21813.33331152,0
+VANI.US,D,20160104,000000,135.6,141.12,129.84,134.4,16700.333316633,0
+VANI.US,D,20160105,000000,132.96,136.08,131.28,134.88,12923.999987076,0
+VANI.US,D,20160106,000000,131.28,136.08,121.2,129.6,23156.999976843,0
+VANI.US,D,20160107,000000,128.16,128.16,115.68,116.16,25072.666641594,0
+VANI.US,D,20160108,000000,118.56,125.52,105.36,105.6,27252.333306081,0
+VANI.US,D,20160111,000000,115.44,118.68,94.56,103.44,29210.333304123,0
+VANI.US,D,20160112,000000,105.6,109.2,97.68,100.56,13335.666653331,0
+VANI.US,D,20160113,000000,101.04,102.72,88.803,90.72,23208.999976791,0
+VANI.US,D,20160114,000000,90.72,102.237,81.6,100.32,30552.666636114,0
+VANI.US,D,20160115,000000,98.16,102.768,90.48,98.88,15342.999984657,0
+VANI.US,D,20160119,000000,98.4,100.08,90,93.84,11716.66665495,0
+VANI.US,D,20160120,000000,89.76,99.84,86.643,99.36,10067.666656599,0
+VANI.US,D,20160121,000000,99.84,102.477,96.24,97.92,5841.333327492,0
+VANI.US,D,20160122,000000,100.56,103.92,97.443,100.08,9527.999990472,0
+VANI.US,D,20160125,000000,100.32,112.557,99.6,106.32,14852.999985147,0
+VANI.US,D,20160126,000000,104.64,116.64,102.48,110.88,22067.333311266,0
+VANI.US,D,20160127,000000,110.16,115.44,108.72,111.84,8742.666657924,0
+VANI.US,D,20160128,000000,111.6,112.32,108.258,109.68,5127.666661539,0
+VANI.US,D,20160129,000000,110.16,112.398,108.96,110.88,7618.999992381,0
+VANI.US,D,20160201,000000,111.6,115.68,109.2,111.36,6876.999993123,0
+VANI.US,D,20160202,000000,111.84,113.04,105.858,108.96,8311.333325022,0
+VANI.US,D,20160203,000000,109.2,110.4,100.8,108.96,8978.333324355,0
+VANI.US,D,20160204,000000,109.44,121.281,109.44,114.72,9540.999990459,0
+VANI.US,D,20160205,000000,113.76,117.117,104.88,106.08,10984.999989015,0
+VANI.US,D,20160208,000000,105.12,106.8,96.96,99.12,9032.999990967,0
+VANI.US,D,20160209,000000,98.88,100.08,94.08,97.44,6343.666660323,0
+VANI.US,D,20160210,000000,98.4,103.68,96.48,97.92,3669.99999633,0
+VANI.US,D,20160211,000000,97.68,100.08,95.28,97.92,5539.666661127,0
+VANI.US,D,20160212,000000,98.16,99.705,96,99.12,5710.999994289,0
+VANI.US,D,20160216,000000,108.72,114,104.4,111.36,34730.666631936,0
+VANI.US,D,20160217,000000,111.36,119.52,111.36,113.04,11963.33332137,0
+VANI.US,D,20160218,000000,111.84,114,101.04,103.44,9126.66665754,0
+VANI.US,D,20160219,000000,101.76,106.08,99.84,104.88,5922.999994077,0
+VANI.US,D,20160222,000000,104.88,131.28,102.72,126.96,102088.99989791,0
+VANI.US,D,20160223,000000,138.24,166.32,132.963,162.96,355345.33297799,0
+VANI.US,D,20160224,000000,150,159.12,145.92,150.96,152223.66651444,0
+VANI.US,D,20160225,000000,152.4,157.68,134.88,138,89163.666577503,0
+VANI.US,D,20160226,000000,136.56,138,126,127.92,38834.999961165,0
+VANI.US,D,20160229,000000,126.72,129.408,120,122.88,28837.999971162,0
+VANI.US,D,20160301,000000,121.92,133.2,116.88,130.08,41292.666625374,0
+VANI.US,D,20160302,000000,133.2,136.8,128.4,131.76,23777.333309556,0
+VANI.US,D,20160303,000000,132,133.92,122.88,124.08,23959.333309374,0
+VANI.US,D,20160304,000000,117.12,131.28,114.027,119.76,34581.333298752,0
+VANI.US,D,20160307,000000,117.6,138.72,117.6,135.12,29453.33330388,0
+VANI.US,D,20160308,000000,135.12,136.317,125.28,128.16,13580.333319753,0
+VANI.US,D,20160309,000000,126.72,131.076,122.4,123.6,13288.666653378,0
+VANI.US,D,20160310,000000,121.92,126.96,117.6,118.32,15461.333317872,0
+VANI.US,D,20160311,000000,120,125.76,117.6,124.8,12027.333321306,0
+VANI.US,D,20160314,000000,123.36,127.2,121.92,123.6,10266.999989733,0
+VANI.US,D,20160315,000000,121.68,122.064,115.2,116.4,19854.666646812,0
+VANI.US,D,20160316,000000,115.2,118.56,111.12,112.08,17787.999982212,0
+VANI.US,D,20160317,000000,112.08,117.12,109.368,115.92,11217.999988782,0
+VANI.US,D,20160318,000000,115.92,119.52,114.243,117.6,15691.333317642,0
+VANI.US,D,20160321,000000,117.6,119.52,114,114.96,6858.666659808,0
+VANI.US,D,20160322,000000,114,123.6,112.8,121.92,17667.333315666,0
+VANI.US,D,20160323,000000,120.72,122.208,113.04,115.2,14360.999985639,0
+VANI.US,D,20160324,000000,114,115.2,113.28,115.2,9829.333323504,0
+VANI.US,D,20160328,000000,115.2,115.2,111.927,115.2,10863.666655803,0
+VANI.US,D,20160329,000000,113.04,122.4,111.6,120.96,11228.666655438,0
+VANI.US,D,20160330,000000,120.72,123.69,117.651,119.52,6418.666660248,0
+VANI.US,D,20160331,000000,118.8,119.76,115.2,115.92,4930.666661736,0
+VANI.US,D,20160401,000000,115.44,119.04,114.24,118.8,4948.333328385,0
+VANI.US,D,20160404,000000,118.8,123.84,118.32,123.84,15297.666651369,0
+VANI.US,D,20160405,000000,122.64,125.52,118.56,120.48,9730.999990269,0
+VANI.US,D,20160406,000000,121.2,138.96,120.48,131.52,48869.99995113,0
+VANI.US,D,20160407,000000,132.24,134.16,123.6,129.6,14953.999985046,0
+VANI.US,D,20160408,000000,131.52,135.879,122.886,126.24,17122.333316211,0
+VANI.US,D,20160411,000000,126.24,131.04,122.64,123.36,6985.999993014,0
+VANI.US,D,20160412,000000,122.88,127.2,120,123.36,7680.999992319,0
+VANI.US,D,20160413,000000,125.28,131.52,122.4,129.36,13399.9999866,0
+VANI.US,D,20160414,000000,128.64,131.04,124.8,128.88,9114.333324219,0
+VANI.US,D,20160415,000000,128.88,128.88,123.12,123.84,10069.99998993,0
+VANI.US,D,20160418,000000,124.32,127.44,121.44,126.48,6956.999993043,0
+VANI.US,D,20160419,000000,125.76,127.44,122.16,123.84,6547.999993452,0
+VANI.US,D,20160420,000000,124.8,124.8,121.92,124.32,6724.333326609,0
+VANI.US,D,20160421,000000,124.32,138,122.88,128.88,38357.333294976,0
+VANI.US,D,20160422,000000,125.52,133.44,122.4,129.84,21638.333311695,0
+VANI.US,D,20160425,000000,129.6,145.197,126.522,140.4,48469.333284864,0
+VANI.US,D,20160426,000000,140.4,141.6,129.84,131.28,15049.333318284,0
+VANI.US,D,20160427,000000,129.36,132.336,126.72,128.16,10032.666656634,0
+VANI.US,D,20160428,000000,129.6,129.6,120.24,121.44,12961.999987038,0
+VANI.US,D,20160429,000000,119.52,119.52,110.4,113.52,19953.999980046,0
+VANI.US,D,20160502,000000,114.48,114.48,110.4,111.36,9948.666656718,0
+VANI.US,D,20160503,000000,110.64,112.56,108,108.96,8787.333324546,0
+VANI.US,D,20160504,000000,108,110.64,104.16,104.88,9045.333324288,0
+VANI.US,D,20160505,000000,105.6,105.897,96,97.68,11080.333322253,0
+VANI.US,D,20160506,000000,97.2,100.56,94.8,97.68,10926.999989073,0
+VANI.US,D,20160509,000000,96.96,98.973,96,97.92,5059.666661607,0
+VANI.US,D,20160510,000000,99.36,104.856,91.2,101.28,24518.999975481,0
+VANI.US,D,20160511,000000,100.8,121.2,100.32,102,46048.333287285,0
+VANI.US,D,20160512,000000,101.28,105.12,92.4,95.457,18117.333315216,0
+VANI.US,D,20160513,000000,93.36,98.88,93.36,96,6434.666660232,0
+VANI.US,D,20160516,000000,98.64,100.32,93.36,94.08,7078.999992921,0
+VANI.US,D,20160517,000000,94.56,94.848,90,91.2,10749.333322584,0
+VANI.US,D,20160518,000000,90.96,96.96,86.4,88.8,18888.999981111,0
+VANI.US,D,20160519,000000,88.32,90.96,82.32,82.8,13508.666653158,0
+VANI.US,D,20160520,000000,82.8,89.04,81.6,87.84,11434.333321899,0
+VANI.US,D,20160523,000000,87.36,92.4,86.403,87.84,8636.333324697,0
+VANI.US,D,20160524,000000,88.56,91.68,86.88,91.44,7126.999992873,0
+VANI.US,D,20160525,000000,91.2,94.08,90.243,92.64,5893.999994106,0
+VANI.US,D,20160526,000000,92.88,94.08,89.28,92.88,4132.666662534,0
+VANI.US,D,20160527,000000,92.64,92.64,90.24,91.68,5311.666661355,0
+VANI.US,D,20160531,000000,90.96,95.52,90.519,93.6,7814.333325519,0
+VANI.US,D,20160601,000000,94.08,102.24,91.68,100.56,17018.999982981,0
+VANI.US,D,20160602,000000,98.64,100.8,94.32,97.44,9502.999990497,0
+VANI.US,D,20160603,000000,96.24,97.716,92.4,94.08,7795.666658871,0
+VANI.US,D,20160606,000000,93.84,95.28,90.483,91.68,7730.333325603,0
+VANI.US,D,20160607,000000,91.44,93.6,91.2,93.12,5177.333328156,0
+VANI.US,D,20160608,000000,92.4,93.12,91.2,92.4,5809.666660857,0
+VANI.US,D,20160609,000000,91.92,114,89.28,113.04,101001.33323233,0
+VANI.US,D,20160610,000000,108,108.72,96.24,96.72,75439.333257894,0
+VANI.US,D,20160613,000000,95.52,98.4,90.72,92.16,29824.666636842,0
+VANI.US,D,20160614,000000,87.36,92.133,87.36,89.52,12384.666654282,0
+VANI.US,D,20160615,000000,89.52,95.88,88.08,91.2,12025.666654641,0
+VANI.US,D,20160616,000000,90,93.12,88.8,90.72,10234.666656432,0
+VANI.US,D,20160617,000000,90.24,92.397,89.523,89.76,8380.666658286,0
+VANI.US,D,20160620,000000,91.2,95.517,89.712,90.24,8876.999991123,0
+VANI.US,D,20160621,000000,93.12,93.12,89.52,91.92,7110.999992889,0
+VANI.US,D,20160622,000000,91.68,92.88,89.28,89.76,8551.666658115,0
+VANI.US,D,20160623,000000,90.72,92.4,89.76,90.72,7125.333326208,0
+VANI.US,D,20160624,000000,87.12,91.44,85.2,85.44,16256.999983743,0
+VANI.US,D,20160627,000000,84.24,85.2,76.08,76.32,16278.999983721,0
+VANI.US,D,20160628,000000,77.76,81.6,77.04,78.36,23312.666643354,0
+VANI.US,D,20160629,000000,78.96,84,77.52,83.28,18709.99998129,0
+VANI.US,D,20160630,000000,83.76,87.12,80.64,85.92,13619.333319714,0
+VANI.US,D,20160701,000000,85.2,89.04,83.28,83.76,13702.333319631,0
+VANI.US,D,20160705,000000,83.04,83.76,78.963,79.44,7608.333325725,0
+VANI.US,D,20160706,000000,78.72,88.32,78.72,81.12,31445.999968554,0
+VANI.US,D,20160707,000000,99.84,105.36,94.08,98.4,129700.33320363,0
+VANI.US,D,20160708,000000,99.12,100.8,95.04,97.44,27922.666638744,0
+VANI.US,D,20160711,000000,97.44,99.84,95.52,99.36,13762.999986237,0
+VANI.US,D,20160712,000000,100.08,109.2,99,101.04,52183.999947816,0
+VANI.US,D,20160713,000000,102.48,104.736,97.44,100.32,18062.666648604,0
+VANI.US,D,20160714,000000,102.48,102.606,97.2,97.2,9648.999990351,0
+VANI.US,D,20160715,000000,97.44,100.56,94.8,99.36,11094.666655572,0
+VANI.US,D,20160718,000000,100.32,102,98.4,99.84,6730.333326603,0
+VANI.US,D,20160719,000000,99.6,100.089,95.76,96,6037.999993962,0
+VANI.US,D,20160720,000000,97.2,99.12,95.52,97.92,6134.666660532,0
+VANI.US,D,20160721,000000,97.68,99.6,95.52,97.68,5524.666661142,0
+VANI.US,D,20160722,000000,105.6,107.28,99.12,99.12,40735.333292598,0
+VANI.US,D,20160725,000000,100.56,108,99.12,101.76,47190.999952809,0
+VANI.US,D,20160726,000000,102,103.68,99.24,99.84,11284.999988715,0
+VANI.US,D,20160727,000000,99.12,102.24,98.4,99.36,6288.999993711,0
+VANI.US,D,20160728,000000,99.36,100.8,98.4,98.88,8222.333325111,0
+VANI.US,D,20160729,000000,94.8,99.672,89.04,96.96,39070.666627596,0
+VANI.US,D,20160801,000000,97.44,98.16,94.8,95.04,7047.999992952,0
+VANI.US,D,20160802,000000,94.8,96.24,93,95.52,7186.999992813,0
+VANI.US,D,20160803,000000,94.56,97.2,94.56,96,5300.666661366,0
+VANI.US,D,20160804,000000,96.72,97.44,94.08,94.32,4704.333328629,0
+VANI.US,D,20160805,000000,94.8,95.76,93.84,94.56,5594.333327739,0
+VANI.US,D,20160808,000000,95.04,101.52,94.32,99.6,13195.999986804,0
+VANI.US,D,20160809,000000,98.64,102,95.04,96.48,8165.333325168,0
+VANI.US,D,20160810,000000,96.24,96.24,93.12,93.12,8811.666657855,0
+VANI.US,D,20160811,000000,93.36,96.48,90.72,94.56,12494.999987505,0
+VANI.US,D,20160812,000000,94.08,94.08,90.72,91.68,5708.666660958,0
+VANI.US,D,20160815,000000,91.68,94.08,91.68,93.6,6279.333327054,0
+VANI.US,D,20160816,000000,93.36,93.84,90.48,90.96,6378.999993621,0
+VANI.US,D,20160817,000000,90.72,90.96,85.68,87.6,9737.333323596,0
+VANI.US,D,20160818,000000,87.36,93.84,87.36,90.24,4461.333328872,0
+VANI.US,D,20160819,000000,89.52,89.52,86.4,86.64,8173.999991826,0
+VANI.US,D,20160822,000000,86.16,89.574,84,85.2,22404.999977595,0
+VANI.US,D,20160823,000000,86.16,90.24,84.96,88.32,13275.666653391,0
+VANI.US,D,20160824,000000,88.08,88.56,81.84,82.8,9591.999990408,0
+VANI.US,D,20160825,000000,82.8,84.72,79.2,79.92,8212.666658454,0
+VANI.US,D,20160826,000000,79.92,83.496,79.92,81.84,8622.666658044,0
+VANI.US,D,20160829,000000,82.56,84.24,80.88,82.56,5567.999994432,0
+VANI.US,D,20160830,000000,82.56,84.72,81.6,82.08,4183.999995816,0
+VANI.US,D,20160831,000000,81.36,83.28,79.44,80.4,6188.333327145,0
+VANI.US,D,20160901,000000,79.92,80.64,79.2,80.64,3905.666662761,0
+VANI.US,D,20160902,000000,81.12,83.28,79.68,82.56,6716.999993283,0
+VANI.US,D,20160906,000000,83.52,83.76,81.6,83.28,5809.99999419,0
+VANI.US,D,20160907,000000,83.52,83.76,77.76,79.902,13011.333320322,0
+VANI.US,D,20160908,000000,78.72,81.117,78,80.16,5658.333327675,0
+VANI.US,D,20160909,000000,79.68,80.16,77.04,77.517,4936.66666173,0
+VANI.US,D,20160912,000000,76.8,80.16,76.08,79.92,7290.666659376,0
+VANI.US,D,20160913,000000,78.72,81.12,77.28,80.64,6088.333327245,0
+VANI.US,D,20160914,000000,80.64,82.56,78.12,79.2,7076.999992923,0
+VANI.US,D,20160915,000000,78.96,81.12,77.28,80.64,7338.999992661,0
+VANI.US,D,20160916,000000,80.16,80.64,76.8,78,12241.999987758,0
+VANI.US,D,20160919,000000,78.72,80.4,76.08,77.28,13866.6666528,0
+VANI.US,D,20160920,000000,78.24,80.64,76.8,78.96,10642.666656024,0
+VANI.US,D,20160921,000000,78.48,79.44,77.04,78,7691.666658975,0
+VANI.US,D,20160922,000000,79.44,80.64,78,80.4,8550.333324783,0
+VANI.US,D,20160923,000000,80.4,82.317,78.24,78.72,6691.333326642,0
+VANI.US,D,20160926,000000,78.24,79.647,78,78.24,4639.666662027,0
+VANI.US,D,20160927,000000,78,81.12,77.04,80.04,10792.999989207,0
+VANI.US,D,20160928,000000,80.4,82.797,78.24,80.16,14547.666652119,0
+VANI.US,D,20160929,000000,78.72,80.52,77.28,78.24,5963.999994036,0
+VANI.US,D,20160930,000000,79.2,86.4,78.003,84.48,27034.333306299,0
+VANI.US,D,20161003,000000,84.48,84.96,80.904,83.52,5503.33332783,0
+VANI.US,D,20161004,000000,83.52,83.76,78.72,79.68,8931.333324402,0
+VANI.US,D,20161005,000000,78.72,82.08,78.48,80.64,7065.666659601,0
+VANI.US,D,20161006,000000,80.4,80.64,78.72,80.16,4611.999995388,0
+VANI.US,D,20161007,000000,80.88,81.12,77.28,77.52,9163.999990836,0
+VANI.US,D,20161010,000000,78,79.167,76.8,77.76,2934.666663732,0
+VANI.US,D,20161011,000000,77.04,77.529,72.48,74.4,13302.333320031,0
+VANI.US,D,20161012,000000,73.68,75.6,69.6,72.72,13375.999986624,0
+VANI.US,D,20161013,000000,72,75.6,71.28,73.44,8902.999991097,0
+VANI.US,D,20161014,000000,74.64,74.64,70.08,70.08,7541.666659125,0
+VANI.US,D,20161017,000000,69.6,70.824,66.72,69.84,7103.33332623,0
+VANI.US,D,20161018,000000,71.04,71.49,61.44,66.6,16771.333316562,0
+VANI.US,D,20161019,000000,66,70.056,65.847,68.16,5144.999994855,0
+VANI.US,D,20161020,000000,67.2,69.6,66.24,69.36,2799.666663867,0
+VANI.US,D,20161021,000000,68.4,70.8,67.68,68.4,2829.333330504,0
+VANI.US,D,20161024,000000,68.16,68.64,67.44,68.16,2117.333331216,0
+VANI.US,D,20161025,000000,81.12,84.24,78,79.92,140368.33319297,0
+VANI.US,D,20161026,000000,82.8,82.8,68.4,69.84,32847.666633819,0
+VANI.US,D,20161027,000000,71.76,75.6,66.888,68.64,10473.666656193,0
+VANI.US,D,20161028,000000,67.2,67.32,63.84,66,11964.333321369,0
+VANI.US,D,20161031,000000,65.52,66.264,62.4,62.64,9463.33332387,0
+VANI.US,D,20161101,000000,62.4,62.64,56.4,57.6,21083.33331225,0
+VANI.US,D,20161102,000000,59.76,61.113,54,55.2,18344.999981655,0
+VANI.US,D,20161103,000000,51.6,54,46.32,47.52,33798.999966201,0
+VANI.US,D,20161104,000000,47.04,48.24,46.002,46.8,11496.999988503,0
+VANI.US,D,20161107,000000,48,48.237,43.68,44.88,19944.666646722,0
+VANI.US,D,20161108,000000,43.92,44.877,41.04,42.24,15934.333317399,0
+VANI.US,D,20161109,000000,42.24,45.6,41.28,45.36,20812.999979187,0
+VANI.US,D,20161110,000000,45.6,49.68,45.6,48.24,15458.333317875,0
+VANI.US,D,20161111,000000,48,52.08,47.52,51.84,12344.999987655,0
+VANI.US,D,20161114,000000,52.8,54.138,50.163,52.08,10258.333323075,0
+VANI.US,D,20161115,000000,52.08,56.28,51.84,56.16,16459.666650207,0
+VANI.US,D,20161116,000000,56.4,59.28,53.04,57.84,13091.333320242,0
+VANI.US,D,20161117,000000,58.08,59.997,55.68,58.56,10573.666656093,0
+VANI.US,D,20161118,000000,58.56,59.52,54.48,56.4,8069.333325264,0
+VANI.US,D,20161121,000000,55.92,56.64,54.72,55.68,6354.333326979,0
+VANI.US,D,20161122,000000,55.92,57.36,50.64,51.36,11022.666655644,0
+VANI.US,D,20161123,000000,49.92,52.317,49.44,50.16,6648.666660018,0
+VANI.US,D,20161125,000000,49.68,52.08,48,49.2,2433.3333309,0
+VANI.US,D,20161128,000000,48.72,50.88,48.48,50.4,5235.999994764,0
+VANI.US,D,20161129,000000,49.92,50.715,49.44,49.92,3931.666662735,0
+VANI.US,D,20161130,000000,49.92,50.4,48,48.96,7720.333325613,0
+VANI.US,D,20161201,000000,49.68,50.16,45.12,45.84,18181.333315152,0
+VANI.US,D,20161202,000000,45.6,47.28,44.88,45.12,8878.333324455,0
+VANI.US,D,20161205,000000,45.6,46.8,44.88,46.32,6624.666660042,0
+VANI.US,D,20161206,000000,46.32,48.72,45.6,47.04,10969.333322364,0
+VANI.US,D,20161207,000000,47.28,50.64,46.56,47.28,19173.666647493,0
+VANI.US,D,20161208,000000,47.28,48.792,46.56,48.48,4824.333328509,0
+VANI.US,D,20161209,000000,48,51.375,47.76,50.16,13544.999986455,0
+VANI.US,D,20161212,000000,50.4,50.64,47.52,48,7471.333325862,0
+VANI.US,D,20161213,000000,48.24,48.72,44.4,45.36,10333.666656333,0
+VANI.US,D,20161214,000000,45.36,46.56,44.4,44.64,8433.999991566,0
+VANI.US,D,20161215,000000,44.4,45.36,43.2,44.16,8420.999991579,0
+VANI.US,D,20161216,000000,43.44,45.6,43.44,44.16,8831.333324502,0
+VANI.US,D,20161219,000000,45.12,45.84,43.44,45.12,11922.333321411,0
+VANI.US,D,20161220,000000,45.36,47.52,44.82,46.32,7184.666659482,0
+VANI.US,D,20161221,000000,46.32,48.48,45.84,46.56,12399.9999876,0
+VANI.US,D,20161222,000000,50.4,59.52,48.48,49.2,105954.99989405,0
+VANI.US,D,20161223,000000,49.44,51.6,46.56,51.12,18514.666648152,0
+VANI.US,D,20161227,000000,51.84,54.72,51.84,53.76,19440.999980559,0
+VANI.US,D,20161228,000000,54,55.2,49.2,49.68,15734.666650932,0
+VANI.US,D,20161229,000000,49.68,51.6,48.24,48.48,11067.666655599,0
+VANI.US,D,20161230,000000,48.48,50.4,47.04,47.28,18408.999981591,0
+VANI.US,D,20170103,000000,47.76,48.24,47.04,47.28,5325.333328008,0
+VANI.US,D,20170104,000000,47.28,50.16,47.04,49.92,7387.666659279,0
+VANI.US,D,20170105,000000,49.92,50.16,47.52,48.96,3820.333329513,0
+VANI.US,D,20170106,000000,48.72,49.752,46.8,47.76,7087.666659579,0
+VANI.US,D,20170109,000000,47.52,47.52,42.48,43.68,27831.999972168,0
+VANI.US,D,20170110,000000,44.16,44.877,43.44,44.16,6233.999993766,0
+VANI.US,D,20170111,000000,45.6,45.6,41.28,42.24,15950.333317383,0
+VANI.US,D,20170112,000000,43.2,44.4,42,43.92,13093.999986906,0
+VANI.US,D,20170113,000000,44.64,45.6,43.2,43.92,9577.999990422,0
+VANI.US,D,20170117,000000,43.92,43.92,42,42.24,3492.333329841,0
+VANI.US,D,20170118,000000,42.24,43.2,41.28,41.52,5069.666661597,0
+VANI.US,D,20170119,000000,41.28,41.28,36.48,38.88,18313.666648353,0
+VANI.US,D,20170120,000000,39.12,39.36,36.48,39.12,8070.666658596,0
+VANI.US,D,20170123,000000,39.36,39.36,36.72,36.96,6385.333326948,0
+VANI.US,D,20170124,000000,36.48,36.48,31.68,33.12,18431.666648235,0
+VANI.US,D,20170125,000000,34.08,34.557,32.4,32.64,14790.333318543,0
+VANI.US,D,20170126,000000,32.16,33.36,31.68,32.4,11475.999988524,0
+VANI.US,D,20170127,000000,32.16,33.84,32.16,33.84,6085.999993914,0
+VANI.US,D,20170130,000000,33.6,34.32,31.68,33.36,10345.666656321,0
+VANI.US,D,20170131,000000,33.36,34.8,32.4,34.32,10895.333322438,0
+VANI.US,D,20170201,000000,35.52,36,33.36,35.28,13305.333320028,0
+VANI.US,D,20170202,000000,38.4,39.357,36.24,36.72,21712.999978287,0
+VANI.US,D,20170203,000000,36.96,37.797,36.72,37.68,8656.999991343,0
+VANI.US,D,20170206,000000,38.64,38.64,36.72,37.2,10859.333322474,0
+VANI.US,D,20170207,000000,37.2,67.92,36.726,66.24,372014.66629465,0
+VANI.US,D,20170208,000000,52.8,56.136,46.32,48,197789.33313554,0
+VANI.US,D,20170209,000000,46.56,48.24,43.203,47.04,49622.333283711,0
+VANI.US,D,20170210,000000,48,51.6,45.36,48.48,35750.999964249,0
+VANI.US,D,20170213,000000,48,48,42.96,45.48,23118.999976881,0
+VANI.US,D,20170214,000000,45.36,46.32,43.2,43.44,24761.999975238,0
+VANI.US,D,20170215,000000,43.2,44.88,41.52,42.96,25366.6666413,0
+VANI.US,D,20170216,000000,42.24,42.72,40.8,42,15165.666651501,0
+VANI.US,D,20170217,000000,42,44.64,41.28,44.4,24433.999975566,0
+VANI.US,D,20170221,000000,44.4,46.32,42.24,42.72,32112.333301221,0
+VANI.US,D,20170222,000000,42.72,42.96,40.08,40.32,18213.666648453,0
+VANI.US,D,20170223,000000,40.8,42.198,39.6,41.04,11377.999988622,0
+VANI.US,D,20170224,000000,40.32,41.04,37.2,40.32,21163.666645503,0
+VANI.US,D,20170227,000000,40.8,41.28,38.88,40.08,14170.999985829,0
+VANI.US,D,20170228,000000,38.88,40.8,38.64,40.08,14503.999985496,0
+VANI.US,D,20170301,000000,39.6,40.326,38.16,38.16,14221.999985778,0
+VANI.US,D,20170302,000000,38.16,38.4,36,36.72,18775.333314558,0
+VANI.US,D,20170303,000000,36.48,37.713,36.24,36.96,8916.66665775,0
+VANI.US,D,20170306,000000,37.2,38.16,33.12,35.28,36415.666630251,0
+VANI.US,D,20170307,000000,34.8,38.4,33.6,37.2,31412.333301921,0
+VANI.US,D,20170308,000000,37.44,43.197,36.72,41.04,60783.33327255,0
+VANI.US,D,20170309,000000,42,42.24,35.52,37.2,35808.999964191,0
+VANI.US,D,20170310,000000,34.56,35.37,31.68,34.56,40081.999959918,0
+VANI.US,D,20170313,000000,32.64,34.56,32.4,32.88,12270.666654396,0
+VANI.US,D,20170314,000000,32.4,32.4,29.76,30.48,28613.666638053,0
+VANI.US,D,20170315,000000,30.24,30.96,28.08,29.28,27006.333306327,0
+VANI.US,D,20170316,000000,28.8,29.76,26.88,29.04,28874.333304459,0
+VANI.US,D,20170317,000000,28.8,30.96,27.84,29.76,32492.333300841,0
+VANI.US,D,20170320,000000,30,30.96,28.5,29.04,18778.999981221,0
+VANI.US,D,20170321,000000,29.28,29.28,27.6,28.08,18245.333315088,0
+VANI.US,D,20170322,000000,27.84,28.08,25.44,26.64,44893.999955106,0
+VANI.US,D,20170323,000000,27.36,29.28,26.64,28.8,28217.666638449,0
+VANI.US,D,20170324,000000,29.04,30.72,28.08,29.76,21554.333311779,0
+VANI.US,D,20170327,000000,30,31.2,29.04,30.72,18480.666648186,0
+VANI.US,D,20170328,000000,32.4,33.84,31.44,32.88,59676.66660699,0
+VANI.US,D,20170329,000000,33.12,33.84,30,30.96,63191.999936808,0
+VANI.US,D,20170330,000000,30.96,31.2,29.28,30.48,16274.333317059,0
+VANI.US,D,20170331,000000,30.24,31.68,29.04,29.04,33942.999966057,0
+VANI.US,D,20170403,000000,30,30.48,27.6,28.56,19616.66664705,0
+VANI.US,D,20170404,000000,28.32,30.72,26.7648,28.08,52289.99994771,0
+VANI.US,D,20170405,000000,27.84,28.8,26.64,28.32,18589.333314744,0
+VANI.US,D,20170406,000000,28.08,28.8,26.88,28.32,5536.66666113,0
+VANI.US,D,20170407,000000,28.08,29.52,27.84,28.8,8935.666657731,0
+VANI.US,D,20170410,000000,29.04,29.04,27.12,27.6,13967.999986032,0
+VANI.US,D,20170411,000000,29.04,33.84,28.0824,29.04,71430.999928569,0
+VANI.US,D,20170412,000000,29.04,29.76,27.84,27.84,17188.999982811,0
+VANI.US,D,20170413,000000,34.56,36.72,28.8,30.24,245686.66642098,0
+VANI.US,D,20170417,000000,30,30.24,27.84,28.8,29959.99997004,0
+VANI.US,D,20170418,000000,28.56,28.8,27.6,28.32,18601.666648065,0
+VANI.US,D,20170419,000000,28.32,28.32,27.6,28.08,22070.666644596,0
+VANI.US,D,20170420,000000,27.6,29.52,27.6,27.96,17546.66664912,0
+VANI.US,D,20170421,000000,28.08,28.32,26.52,26.88,30421.333302912,0
+VANI.US,D,20170424,000000,27.36,27.6,26.4,26.88,10182.999989817,0
+VANI.US,D,20170425,000000,27.12,28.32,26.64,27.84,23087.666643579,0
+VANI.US,D,20170426,000000,27.84,28.56,27.84,28.56,12675.999987324,0
+VANI.US,D,20170427,000000,28.8,29.04,27.6,27.6,14661.333318672,0
+VANI.US,D,20170428,000000,27.6,28.08,27.6,27.84,6178.999993821,0
+VANI.US,D,20170501,000000,27.6,28.08,27.36,28.08,7082.999992917,0
+VANI.US,D,20170502,000000,27.6,32.16,27.6,30.96,77423.33325591,0
+VANI.US,D,20170503,000000,30.72,31.152,29.28,30.48,21169.333312164,0
+VANI.US,D,20170504,000000,29.04,29.04,27.36,28.44,17657.999982342,0
+VANI.US,D,20170505,000000,28.56,28.56,27.84,28.08,5974.666660692,0
+VANI.US,D,20170508,000000,27.84,28.08,27.6,28.08,7569.333325764,0
+VANI.US,D,20170509,000000,27.84,28.08,27.6,28.08,10218.999989781,0
+VANI.US,D,20170510,000000,27.84,28.8,27.36,28.56,13473.999986526,0
+VANI.US,D,20170511,000000,28.56,28.56,27.84,28.08,5469.666661197,0
+VANI.US,D,20170512,000000,28.08,28.56,27.84,27.84,6253.666660413,0
+VANI.US,D,20170515,000000,28.08,28.08,27.84,28.08,4267.333329066,0
+VANI.US,D,20170516,000000,27.84,28.56,27.6,27.84,4601.333328732,0
+VANI.US,D,20170517,000000,27.84,28.32,27.6,27.6,6286.999993713,0
+VANI.US,D,20170518,000000,27.6,28.56,26.88,27.84,11615.333321718,0
+VANI.US,D,20170519,000000,27.6,27.84,27.12,27.36,8335.666658331,0
+VANI.US,D,20170522,000000,27.12,27.36,26.64,27.36,8777.666657889,0
+VANI.US,D,20170523,000000,27.36,28.56,26.64,28.32,18760.333314573,0
+VANI.US,D,20170524,000000,28.56,29.76,28.56,29.28,17253.33331608,0
+VANI.US,D,20170525,000000,29.28,29.52,27.84,28.32,8516.333324817,0
+VANI.US,D,20170526,000000,28.56,28.56,27.36,27.6,4154.333329179,0
+VANI.US,D,20170530,000000,27.6,27.84,27.36,27.6,5584.333327749,0
+VANI.US,D,20170531,000000,27.6,27.6312,27.36,27.6,6396.66666027,0
+VANI.US,D,20170601,000000,27.36,27.6,27.12,27.12,7596.66665907,0
+VANI.US,D,20170602,000000,27.36,27.6,27.12,27.36,7600.999992399,0
+VANI.US,D,20170605,000000,27.6,27.6,26.88,26.88,8397.333324936,0
+VANI.US,D,20170606,000000,27.12,27.6,26.64,27.12,13314.999986685,0
+VANI.US,D,20170607,000000,27.36,27.6,26.88,27.12,4661.666662005,0
+VANI.US,D,20170608,000000,26.88,28.32,26.64,27.36,10249.666656417,0
+VANI.US,D,20170609,000000,27.12,28.32,27.12,27.36,9617.999990382,0
+VANI.US,D,20170612,000000,27.6,28.08,26.4,26.88,11761.666654905,0
+VANI.US,D,20170613,000000,27.12,27.6,26.64,27.12,8594.333324739,0
+VANI.US,D,20170614,000000,26.88,27.6,26.88,27.36,3812.333329521,0
+VANI.US,D,20170615,000000,27.36,27.84,27.12,27.6,7918.666658748,0
+VANI.US,D,20170616,000000,27.84,28.0128,26.4,26.4,11517.333321816,0
+VANI.US,D,20170619,000000,26.88,27.6,26.64,27.12,9223.999990776,0
+VANI.US,D,20170620,000000,27.36,28.56,27.12,28.08,16062.666650604,0
+VANI.US,D,20170621,000000,28.32,30.72,28.32,30.24,28833.666637833,0
+VANI.US,D,20170622,000000,30,31.44,29.04,29.52,16359.666650307,0
+VANI.US,D,20170623,000000,29.28,30.96,28.08,28.56,81626.999918373,0
+VANI.US,D,20170626,000000,28.32,32.4,28.32,31.44,34255.333299078,0
+VANI.US,D,20170627,000000,31.68,33.12,31.2,31.44,34296.999965703,0
+VANI.US,D,20170628,000000,31.44,31.92,30,30.96,8007.666658659,0
+VANI.US,D,20170629,000000,30.72,31.44,29.04,30.72,19375.666647291,0
+VANI.US,D,20170630,000000,30.72,30.72,30,30.12,3708.666662958,0
+VANI.US,D,20170703,000000,34.8,35.04,30,30.48,75119.333258214,0
+VANI.US,D,20170705,000000,31.68,32.4,30,31.2,28503.666638163,0
+VANI.US,D,20170706,000000,31.44,31.56,28.56,31.2,28568.666638098,0
+VANI.US,D,20170707,000000,30.24,31.2,28.8,29.04,10428.666656238,0
+VANI.US,D,20170710,000000,28.8,30,27.84,28.32,13879.99998612,0
+VANI.US,D,20170711,000000,28.08,31.2,28.08,30.72,32043.999967956,0
+VANI.US,D,20170712,000000,30.96,31.44,29.76,30,10986.999989013,0
+VANI.US,D,20170713,000000,29.76,30.48,29.52,30.24,2616.66666405,0
+VANI.US,D,20170714,000000,30.24,32.16,30.24,31.44,11502.333321831,0
+VANI.US,D,20170717,000000,31.92,33.36,31.44,32.4,14273.666652393,0
+VANI.US,D,20170718,000000,32.64,32.88,30.24,31.2,6550.666660116,0
+VANI.US,D,20170719,000000,30.72,31.92,30.24,30.96,6386.66666028,0
+VANI.US,D,20170720,000000,30.72,31.44,30.504,30.72,3202.333330131,0
+VANI.US,D,20170721,000000,30.72,31.2,30,30.48,4703.33332863,0
+VANI.US,D,20170724,000000,30.24,30.72,29.52,29.76,3038.666663628,0
+VANI.US,D,20170725,000000,29.28,29.76,29.04,29.04,7912.666658754,0
+VANI.US,D,20170726,000000,29.04,30.393,29.04,29.76,14749.666651917,0
+VANI.US,D,20170727,000000,29.52,30.72,29.52,30,5936.333327397,0
+VANI.US,D,20170728,000000,30.48,30.48,29.52,29.76,2724.999997275,0
+VANI.US,D,20170731,000000,30,30.48,29.52,29.76,3715.999996284,0
+VANI.US,D,20170801,000000,29.76,29.856,28.8,29.04,16278.666650388,0
+VANI.US,D,20170802,000000,29.04,30,29.04,29.52,6859.333326474,0
+VANI.US,D,20170803,000000,29.28,29.76,29.187,29.52,2539.333330794,0
+VANI.US,D,20170804,000000,29.283,29.76,28.56,29.04,5064.333328269,0
+VANI.US,D,20170807,000000,28.8,28.803,26.88,27.12,19885.999980114,0
+VANI.US,D,20170808,000000,27.36,27.6,26.88,27.36,4911.333328422,0
+VANI.US,D,20170809,000000,27.36,27.6,26.88,26.88,10150.333323183,0
+VANI.US,D,20170810,000000,27.12,27.3312,25.92,25.92,13266.333320067,0
+VANI.US,D,20170811,000000,25.92,26.4,21.6,23.1384,17536.999982463,0
+VANI.US,D,20170814,000000,23.1384,25.44,23.1384,24.96,9445.999990554,0
+VANI.US,D,20170815,000000,24.96,24.96,23.88,24.48,5509.666661157,0
+VANI.US,D,20170816,000000,24.48,25.2,23.52,24,7053.666659613,0
+VANI.US,D,20170817,000000,24,25.2,23.52,24,9734.333323599,0
+VANI.US,D,20170818,000000,24.5328,24.5328,23.04,23.28,5109.333328224,0
+VANI.US,D,20170821,000000,23.3448,24.24,23.04,24.24,4521.666662145,0
+VANI.US,D,20170822,000000,24.48,25.44,24.2424,24.96,5368.333327965,0
+VANI.US,D,20170823,000000,24.96,25.44,24.2904,24.72,4128.999995871,0
+VANI.US,D,20170824,000000,24.48,24.72,23.52,24,3938.999996061,0
+VANI.US,D,20170825,000000,24,24.48,23.7696,24,4969.99999503,0
+VANI.US,D,20170828,000000,26.4,27.36,25.44,25.92,38366.999961633,0
+VANI.US,D,20170829,000000,26.4,28.08,25.92,26.16,22198.999977801,0
+VANI.US,D,20170830,000000,25.92,26.64,25.68,26.16,5523.999994476,0
+VANI.US,D,20170831,000000,25.92,27.84,25.92,27.12,12689.333320644,0
+VANI.US,D,20170901,000000,27.36,27.6,26.4,26.64,4806.999995193,0
+VANI.US,D,20170905,000000,26.88,27.36,26.4,26.64,2490.333330843,0
+VANI.US,D,20170906,000000,26.88,27.36,26.64,26.88,4268.666662398,0
+VANI.US,D,20170907,000000,27.36,27.6,26.64,27.6,13009.99998699,0
+VANI.US,D,20170908,000000,27.6,28.08,25.92,26.16,10062.333323271,0
+VANI.US,D,20170911,000000,27.12,34.56,26.16,30.48,133190.99986681,0
+VANI.US,D,20170912,000000,30,31.2,27.6,28.32,48301.333285032,0
+VANI.US,D,20170913,000000,28.32,29.04,27.6,28.8,11877.666654789,0
+VANI.US,D,20170914,000000,28.8,29.016,27.84,28.32,10042.333323291,0
+VANI.US,D,20170915,000000,28.08,28.641,26.88,26.88,7633.3333257,0
+VANI.US,D,20170918,000000,26.64,28.8,26.4,27.6,19276.66664739,0
+VANI.US,D,20170919,000000,27.84,27.8544,27.12,27.36,5490.333327843,0
+VANI.US,D,20170920,000000,27.12,27.84,27.12,27.84,4745.999995254,0
+VANI.US,D,20170921,000000,28.08,28.32,27.6,27.84,6398.999993601,0
+VANI.US,D,20170922,000000,27.6,28.32,27.6,28.32,7498.333325835,0
+VANI.US,D,20170925,000000,28.32,30.48,28.0824,29.28,16558.333316775,0
+VANI.US,D,20170926,000000,29.52,30,28.56,28.56,8564.666658102,0
+VANI.US,D,20170927,000000,28.8,30,28.8,28.8,5766.333327567,0
+VANI.US,D,20170928,000000,29.04,29.28,28.8,29.04,3183.999996816,0
+VANI.US,D,20170929,000000,29.04,29.28,28.8,28.8,4862.999995137,0
+VANI.US,D,20171002,000000,28.8,29.28,28.56,28.8,4818.666661848,0
+VANI.US,D,20171003,000000,28.8,29.199,26.64,26.88,23766.333309567,0
+VANI.US,D,20171004,000000,27.6,28.32,27.36,27.84,9525.333323808,0
+VANI.US,D,20171005,000000,28.08,28.08,27.36,27.36,6561.999993438,0
+VANI.US,D,20171006,000000,27.84,28.08,27.12,27.6,9739.333323594,0
+VANI.US,D,20171009,000000,27.84,28.08,26.88,27.36,7469.666659197,0
+VANI.US,D,20171010,000000,27.36,30,27.36,27.96,46642.666620024,0
+VANI.US,D,20171011,000000,27.6,28.08,27.12,27.36,5867.666660799,0
+VANI.US,D,20171012,000000,27.36,29.496,27.12,28.56,22334.999977665,0
+VANI.US,D,20171013,000000,28.8,29.28,27.6,28.08,5503.666661163,0
+VANI.US,D,20171016,000000,28.32,28.32,26.64,27.12,9434.333323899,0
+VANI.US,D,20171017,000000,30,30.48,27.36,28.32,87041.333246292,0
+VANI.US,D,20171018,000000,28.56,28.56,27.36,27.84,11312.333322021,0
+VANI.US,D,20171019,000000,28.08,28.08,26.64,27.36,12964.333320369,0
+VANI.US,D,20171020,000000,27.12,27.84,26.16,27.36,13077.666653589,0
+VANI.US,D,20171023,000000,27.6,27.6,26.4,26.88,5863.999994136,0
+VANI.US,D,20171024,000000,26.64,26.64,25.92,26.16,8557.666658109,0
+VANI.US,D,20171025,000000,26.16,27.36,25.2,27.36,14708.999985291,0
+VANI.US,D,20171026,000000,27.36,27.6,25.92,26.16,3960.666662706,0
+VANI.US,D,20171027,000000,25.92,26.4,25.5744,26.4,4416.999995583,0
+VANI.US,D,20171030,000000,26.16,26.16,25.44,25.44,6834.333326499,0
+VANI.US,D,20171031,000000,25.2,26.16,25.2,25.68,2334.999997665,0
+VANI.US,D,20171101,000000,25.92,26.16,25.68,25.92,2712.999997287,0
+VANI.US,D,20171102,000000,28.8,30.96,26.4,27.84,136226.99986377,0
+VANI.US,D,20171103,000000,26.64,28.32,26.64,27.6,22295.666644371,0
+VANI.US,D,20171106,000000,28.08,28.8,27.12,28.56,20684.333312649,0
+VANI.US,D,20171107,000000,27.84,28.56,27.36,28.08,8542.999991457,0
+VANI.US,D,20171108,000000,29.04,29.52,28.08,28.8,34158.333299175,0
+VANI.US,D,20171109,000000,29.04,29.28,27.84,28.56,5979.666660687,0
+VANI.US,D,20171110,000000,29.28,29.28,27.84,28.32,7374.999992625,0
+VANI.US,D,20171113,000000,28.08,29.28,27.84,28.8,5070.333328263,0
+VANI.US,D,20171114,000000,28.56,30,28.32,28.32,12057.999987942,0
+VANI.US,D,20171115,000000,28.32,28.8,27.12,27.36,10734.666655932,0
+VANI.US,D,20171116,000000,27.12,27.84,27.12,27.12,6635.666660031,0
+VANI.US,D,20171117,000000,27.6,28.32,27.36,28.08,8715.666657951,0
+VANI.US,D,20171120,000000,27.84,28.8,27.84,28.56,5164.666661502,0
+VANI.US,D,20171121,000000,28.32,28.8,27.36,27.36,15648.999984351,0
+VANI.US,D,20171122,000000,27.84,28.56,27.36,28.32,8057.999991942,0
+VANI.US,D,20171124,000000,28.56,30.48,28.344,29.28,18584.333314749,0
+VANI.US,D,20171127,000000,29.76,35.28,27.84,30,102134.99989786,0
+VANI.US,D,20171128,000000,30,33.12,28.8,31.44,31581.333301752,0
+VANI.US,D,20171129,000000,31.2,32.64,30.702,31.68,13397.666653269,0
+VANI.US,D,20171130,000000,32.16,32.16,29.4,29.52,23863.33330947,0
+VANI.US,D,20171201,000000,29.52,33.12,27.84,32.64,81990.666584676,0
+VANI.US,D,20171204,000000,33.12,39.6,32.88,36.24,153231.99984677,0
+VANI.US,D,20171205,000000,36.24,37.68,34.08,35.76,30863.33330247,0
+VANI.US,D,20171206,000000,35.52,41.28,34.56,40.08,75883.33325745,0
+VANI.US,D,20171207,000000,41.28,43.917,37.68,38.88,69199.666597467,0
+VANI.US,D,20171208,000000,38.88,43.656,38.4,42,53476.66661319,0
+VANI.US,D,20171211,000000,43.44,48.96,43.2,48,99727.999900272,0
+VANI.US,D,20171212,000000,48.96,61.197,48.48,56.4,166233.99983377,0
+VANI.US,D,20171213,000000,56.4,59.52,49.92,52.32,79727.333253606,0
+VANI.US,D,20171214,000000,52.56,53.256,44.16,45.84,68427.333264906,0
+VANI.US,D,20171215,000000,45.6,49.44,45.36,48.24,39775.333293558,0
+VANI.US,D,20171218,000000,49.32,50.04,45.138,46.8,26771.666639895,0
+VANI.US,D,20171219,000000,47.28,47.52,38.4,42.72,34066.333299267,0
+VANI.US,D,20171220,000000,42.24,46.56,42,45.84,18068.666648598,0
+VANI.US,D,20171221,000000,45.84,48.24,45.498,46.08,20415.333312918,0
+VANI.US,D,20171222,000000,46.32,46.56,43.2,45.36,19634.333313699,0
+VANI.US,D,20171226,000000,45.6,48.72,45.6,48,30573.999969426,0
+VANI.US,D,20171227,000000,48,48.24,46.56,47.76,15512.333317821,0
+VANI.US,D,20171228,000000,48,48.24,46.56,48.24,12727.999987272,0
+VANI.US,D,20171229,000000,48.48,48.96,45.36,45.84,17041.999982958,0
+VANI.US,D,20180102,000000,46.08,48.702,46.08,48.24,28025.666638641,0
+VANI.US,D,20180103,000000,48.48,48.48,46.08,47.52,14982.999985017,0
+VANI.US,D,20180104,000000,48,51.6,46.8,49.44,50516.333282817,0
+VANI.US,D,20180105,000000,50.4,50.4,47.28,48,22526.333310807,0
+VANI.US,D,20180108,000000,48.24,48.72,44.16,46.14,18215.333315118,0
+VANI.US,D,20180109,000000,46.08,47.28,44.76,45.12,11333.333322,0
+VANI.US,D,20180110,000000,46.08,47.76,45.12,47.28,11564.999988435,0
+VANI.US,D,20180111,000000,47.76,48,46.8,48,10254.333323079,0
+VANI.US,D,20180112,000000,48.24,48.72,48,48.48,30758.999969241,0
+VANI.US,D,20180116,000000,48.48,48.717,45.84,47.52,22588.666644078,0
+VANI.US,D,20180117,000000,48,48,43.2,45.84,25236.66664143,0
+VANI.US,D,20180118,000000,46.32,46.32,44.4,45.12,8809.666657857,0
+VANI.US,D,20180119,000000,45.36,45.36,43.44,43.92,6751.333326582,0
+VANI.US,D,20180122,000000,43.2,45.6,43.2,44.88,8848.333324485,0
+VANI.US,D,20180123,000000,44.88,46.08,44.88,45.6,8605.333324728,0
+VANI.US,D,20180124,000000,46.08,46.56,45.6,46.32,6189.99999381,0
+VANI.US,D,20180125,000000,46.8,47.04,46.08,46.32,7575.666659091,0
+VANI.US,D,20180126,000000,46.8,46.8,45.6,45.84,4521.333328812,0
+VANI.US,D,20180129,000000,46.08,46.32,45.12,46.08,7484.333325849,0
+VANI.US,D,20180130,000000,46.08,46.317,44.88,45.6,7315.333326018,0
+VANI.US,D,20180131,000000,45.6,46.326,44.64,44.64,6738.666659928,0
+VANI.US,D,20180201,000000,44.88,46.08,44.64,45.84,6683.33332665,0
+VANI.US,D,20180202,000000,46.08,52.08,46.08,49.2,61625.666605041,0
+VANI.US,D,20180205,000000,51.36,61.92,50.64,55.44,355867.33297747,0
+VANI.US,D,20180206,000000,54.24,54.24,46.8,48,91300.999908699,0
+VANI.US,D,20180207,000000,48.48,49.2,45.36,47.28,29978.666636688,0
+VANI.US,D,20180208,000000,47.04,48,43.2,44.4,27257.333306076,0
+VANI.US,D,20180209,000000,43.92,43.932,37.2,40.56,48807.999951192,0
+VANI.US,D,20180212,000000,40.8,42.84,40.092,40.56,23503.33330983,0
+VANI.US,D,20180213,000000,40.8,40.8,37.92,39.36,20894.333312439,0
+VANI.US,D,20180214,000000,39.36,41.205,38.88,40.32,16860.999983139,0
+VANI.US,D,20180215,000000,40.56,42.963,40.518,42.12,13836.66665283,0
+VANI.US,D,20180216,000000,43.2,43.896,40.8,40.803,24925.666641741,0
+VANI.US,D,20180220,000000,41.28,41.76,38.4,38.64,26504.666640162,0
+VANI.US,D,20180221,000000,38.16,39.36,37.2,37.44,18275.666648391,0
+VANI.US,D,20180222,000000,37.2,38.4,36.744,37.44,11146.66665552,0
+VANI.US,D,20180223,000000,36.96,38.4,36.96,38.16,13714.333319619,0
+VANI.US,D,20180226,000000,38.64,38.88,37.554,38.16,14173.33331916,0
+VANI.US,D,20180227,000000,38.16,39.6,34.8,36.24,107559.99989244,0
+VANI.US,D,20180228,000000,36,36.96,33.384,35.76,33919.333299414,0
+VANI.US,D,20180301,000000,35.76,37.92,34.56,37.2,14256.66665241,0
+VANI.US,D,20180302,000000,37.2,39.84,36.48,39.84,17278.999982721,0
+VANI.US,D,20180305,000000,40.08,44.88,39.84,43.44,33156.999966843,0
+VANI.US,D,20180306,000000,44.4,45.12,42.48,43.2,16895.999983104,0
+VANI.US,D,20180307,000000,42.72,45.12,42,44.4,27746.333305587,0
+VANI.US,D,20180308,000000,49.68,49.68,38.4,41.52,79504.666587162,0
+VANI.US,D,20180309,000000,41.28,45.6,38.88,44.4,55389.333277944,0
+VANI.US,D,20180312,000000,45.36,46.56,42.48,45.36,26757.333306576,0
+VANI.US,D,20180313,000000,46.08,46.545,44.4,46.08,12800.333320533,0
+VANI.US,D,20180314,000000,46.56,46.56,44.64,46.08,10294.999989705,0
+VANI.US,D,20180315,000000,47.04,47.04,44.88,45.6,6861.333326472,0
+VANI.US,D,20180316,000000,45.36,47.28,44.88,47.04,13676.333319657,0
+VANI.US,D,20180319,000000,46.8,47.28,45.84,45.84,7983.666658683,0
+VANI.US,D,20180320,000000,45.84,46.056,44.64,45.36,7264.333326069,0
+VANI.US,D,20180321,000000,45.36,47.52,44.88,47.04,13234.666653432,0
+VANI.US,D,20180322,000000,46.32,50.4,46.32,46.92,21150.999978849,0
+VANI.US,D,20180323,000000,47.28,49.2,46.32,48.24,12213.999987786,0
+VANI.US,D,20180326,000000,48.48,48.834,46.32,47.28,9320.333324013,0
+VANI.US,D,20180327,000000,47.28,47.985,44.94,45.12,9948.666656718,0
+VANI.US,D,20180328,000000,45.12,46.44,43.68,44.4,7295.666659371,0
+VANI.US,D,20180329,000000,44.16,46.8,44.16,46.08,6082.999993917,0
+VANI.US,D,20180402,000000,46.08,46.56,44.4,44.88,7822.333325511,0
+VANI.US,D,20180403,000000,44.88,45.6,43.683,45.12,4632.666662034,0
+VANI.US,D,20180404,000000,44.64,45.12,43.2,43.44,7720.999992279,0
+VANI.US,D,20180405,000000,43.68,44.16,38.664,40.32,24134.999975865,0
+VANI.US,D,20180406,000000,40.8,42,40.56,41.04,4193.666662473,0
+VANI.US,D,20180409,000000,40.8,41.409,39.12,39.6,10501.666656165,0
+VANI.US,D,20180410,000000,39.84,42.72,39.6,41.76,13984.999986015,0
+VANI.US,D,20180411,000000,41.04,41.76,40.095,41.04,5989.333327344,0
+VANI.US,D,20180412,000000,40.8,42.96,40.8,42,7231.333326102,0
+VANI.US,D,20180413,000000,42.24,43.2,40.56,42.96,8940.999991059,0
+VANI.US,D,20180416,000000,43.2,43.2,41.28,41.76,4684.333328649,0
+VANI.US,D,20180417,000000,41.52,42.72,41.04,41.76,5683.666660983,0
+VANI.US,D,20180418,000000,41.28,42.12,40.32,40.8,7565.666659101,0
+VANI.US,D,20180419,000000,40.8,41.52,39.84,40.08,5455.333327878,0
+VANI.US,D,20180420,000000,39.84,40.56,39.6,40.08,3493.666663173,0
+VANI.US,D,20180423,000000,39.6,40.32,39.24,39.6,7336.66665933,0
+VANI.US,D,20180424,000000,39.6,41.28,38.64,40.8,6195.666660471,0
+VANI.US,D,20180425,000000,40.32,41.28,39.12,39.36,5422.666661244,0
+VANI.US,D,20180426,000000,38.4,40.56,38.4,38.88,6932.999993067,0
+VANI.US,D,20180427,000000,38.88,40.32,38.64,40.32,4956.333328377,0
+VANI.US,D,20180430,000000,38.4,40.32,38.4,39.36,5869.99999413,0
+VANI.US,D,20180501,000000,38.88,39.114,37.2,37.44,7390.333325943,0
+VANI.US,D,20180502,000000,37.92,38.16,36,36.48,10213.33332312,0
+VANI.US,D,20180503,000000,36,36.9,34.323,35.52,8946.333324387,0
+VANI.US,D,20180504,000000,35.52,41.04,35.04,39.6,23447.666643219,0
+VANI.US,D,20180507,000000,41.04,42,36.24,36.72,17236.999982763,0
+VANI.US,D,20180508,000000,37.68,44.4,37.68,43.44,48506.333284827,0
+VANI.US,D,20180509,000000,44.16,50.4,42,48.96,73793.999926206,0
+VANI.US,D,20180510,000000,49.44,51.585,45.6,46.32,44145.333289188,0
+VANI.US,D,20180511,000000,42,46.56,39.6,45.12,32830.666633836,0
+VANI.US,D,20180514,000000,44.88,47.52,43.44,46.8,17333.999982666,0
+VANI.US,D,20180515,000000,47.04,48,44.88,47.52,16456.66665021,0
+VANI.US,D,20180516,000000,47.52,50.16,47.04,49.2,28737.666637929,0
+VANI.US,D,20180517,000000,49.68,50.88,48.24,50.4,15687.333317646,0
+VANI.US,D,20180518,000000,50.4,52.32,50.16,51.84,20388.333312945,0
+VANI.US,D,20180521,000000,52.32,52.8,48.72,49.68,18001.333315332,0
+VANI.US,D,20180522,000000,49.44,52.56,48.795,52.32,10966.6666557,0
+VANI.US,D,20180523,000000,52.08,53.76,50.64,52.56,12646.66665402,0
+VANI.US,D,20180524,000000,52.8,53.76,52.32,53.52,11431.666655235,0
+VANI.US,D,20180525,000000,53.52,54,50.16,50.88,12474.333320859,0
+VANI.US,D,20180529,000000,51.12,51.6,49.224,49.92,12576.66665409,0
+VANI.US,D,20180530,000000,49.68,51.12,46.32,46.32,17543.33331579,0
+VANI.US,D,20180531,000000,45.6,48.96,45.6,48.96,11006.999988993,0
+VANI.US,D,20180601,000000,49.2,50.136,45.48,46.56,21349.333311984,0
+VANI.US,D,20180604,000000,46.32,48.234,45.6,46.08,13837.999986162,0
+VANI.US,D,20180605,000000,45.84,47.52,45.12,45.6,7327.999992672,0
+VANI.US,D,20180606,000000,45.84,46.53,44.88,45.12,11222.999988777,0
+VANI.US,D,20180607,000000,44.64,45.606,42.72,42.96,18283.999981716,0
+VANI.US,D,20180608,000000,43.2,43.968,42.48,42.72,8624.666658042,0
+VANI.US,D,20180611,000000,43.44,45.6,43.2,44.4,12717.666653949,0
+VANI.US,D,20180612,000000,44.4,44.64,43.2,44.16,10720.999989279,0
+VANI.US,D,20180613,000000,43.92,45.36,43.92,43.92,6803.33332653,0
+VANI.US,D,20180614,000000,43.92,44.88,42.96,42.96,9667.666656999,0
+VANI.US,D,20180615,000000,42.96,43.68,42.96,43.44,4487.666662179,0
+VANI.US,D,20180618,000000,43.44,44.4,42,42,9749.666656917,0
+VANI.US,D,20180619,000000,42,42.72,40.8,42.24,13349.99998665,0
+VANI.US,D,20180620,000000,42,45.114,42,43.2,10710.666655956,0
+VANI.US,D,20180621,000000,42.96,44.856,41.52,41.52,6053.666660613,0
+VANI.US,D,20180622,000000,41.52,42.48,40.32,42.24,14395.999985604,0
+VANI.US,D,20180625,000000,42.24,42.24,39.6,40.32,14074.666652592,0
+VANI.US,D,20180626,000000,40.56,42.24,40.32,41.28,6049.666660617,0
+VANI.US,D,20180627,000000,41.04,42,39.84,40.32,6030.333327303,0
+VANI.US,D,20180628,000000,40.8,41.28,39.6,40.32,8257.333325076,0
+VANI.US,D,20180629,000000,40.32,40.806,39.36,39.84,10487.333322846,0
+VANI.US,D,20180702,000000,39.84,40.56,39.354,40.32,4558.666662108,0
+VANI.US,D,20180703,000000,40.32,40.8,39.12,39.36,3457.666663209,0
+VANI.US,D,20180705,000000,39.36,41.52,39.36,40.8,7803.666658863,0
+VANI.US,D,20180706,000000,40.8,42.96,40.8,42.48,9625.999990374,0
+VANI.US,D,20180709,000000,43.44,44.04,42.744,43.68,8528.666658138,0
+VANI.US,D,20180710,000000,44.16,44.4,42.24,42.72,7923.666658743,0
+VANI.US,D,20180711,000000,42.24,43.2,40.56,41.04,6661.999993338,0
+VANI.US,D,20180712,000000,42,43.2,41.04,43.2,3869.99999613,0
+VANI.US,D,20180713,000000,43.68,43.68,42,42.72,4100.333329233,0
+VANI.US,D,20180716,000000,42.72,42.96,41.52,42.72,4500.999995499,0
+VANI.US,D,20180717,000000,43.2,43.596,41.76,42,8035.333325298,0
+VANI.US,D,20180718,000000,42,42.216,40.08,40.32,12778.666653888,0
+VANI.US,D,20180719,000000,40.8,41.28,40.08,40.56,5016.333328317,0
+VANI.US,D,20180720,000000,40.8,40.8,39.84,40.32,4364.333328969,0
+VANI.US,D,20180723,000000,40.32,40.56,38.64,38.88,10559.333322774,0
+VANI.US,D,20180724,000000,38.88,39.336,36.24,36.48,16350.999983649,0
+VANI.US,D,20180725,000000,38.4,39.339,36.888,38.88,7015.333326318,0
+VANI.US,D,20180726,000000,39.36,40.32,38.88,39.84,4620.999995379,0
+VANI.US,D,20180727,000000,40.08,40.08,37.44,38.16,8013.666658653,0
+VANI.US,D,20180730,000000,38.64,38.88,37.2,37.92,6895.999993104,0
+VANI.US,D,20180731,000000,37.68,39.816,37.68,38.4,8313.666658353,0
+VANI.US,D,20180801,000000,38.64,39.12,37.44,37.68,3689.333329644,0
+VANI.US,D,20180802,000000,37.68,38.16,37.2,38.16,2261.999997738,0
+VANI.US,D,20180803,000000,38.16,40.8,37.68,39.84,10505.999989494,0
+VANI.US,D,20180806,000000,40.08,40.56,38.88,39.36,6322.999993677,0
+VANI.US,D,20180807,000000,39.36,40.8,38.883,40.08,5776.999994223,0
+VANI.US,D,20180808,000000,39.36,39.699,36.48,36.48,24209.99997579,0
+VANI.US,D,20180809,000000,36.24,37.92,36.24,37.2,5677.666660989,0
+VANI.US,D,20180810,000000,37.2,39.36,36.48,38.64,11812.666654854,0
+VANI.US,D,20180813,000000,38.88,38.883,37.2,37.2,3592.999996407,0
+VANI.US,D,20180814,000000,36,38.16,36,37.2,4544.333328789,0
+VANI.US,D,20180815,000000,37.92,37.92,36,36.24,6686.66665998,0
+VANI.US,D,20180816,000000,38.4,38.61,36.48,36.72,7094.999992905,0
+VANI.US,D,20180817,000000,37.2,38.4,36.96,36.96,4868.999995131,0
+VANI.US,D,20180820,000000,37.44,38.4,36.96,37.92,5412.999994587,0
+VANI.US,D,20180821,000000,38.4,39.6,37.92,38.88,9021.333324312,0
+VANI.US,D,20180822,000000,38.64,39.84,38.403,38.88,6199.9999938,0
+VANI.US,D,20180823,000000,39.12,39.558,38.64,38.88,3298.999996701,0
+VANI.US,D,20180824,000000,38.88,39.339,37.44,37.44,5847.333327486,0
+VANI.US,D,20180827,000000,37.44,39.12,37.2,37.68,7630.666659036,0
+VANI.US,D,20180828,000000,37.92,38.4,37.68,38.16,4850.666661816,0
+VANI.US,D,20180829,000000,38.4,39.6,37.92,39.36,6606.999993393,0
+VANI.US,D,20180830,000000,39.84,42.48,39.6,41.76,42060.666624606,0
+VANI.US,D,20180831,000000,41.76,42.198,40.32,40.56,15489.333317844,0
+VANI.US,D,20180904,000000,41.52,42,39.36,42,13697.333319636,0
+VANI.US,D,20180905,000000,42,42,39.6,40.08,8096.66665857,0
+VANI.US,D,20180906,000000,40.08,43.68,40.08,42,24801.333308532,0
+VANI.US,D,20180907,000000,42,42.48,40.494,41.04,11775.999988224,0
+VANI.US,D,20180910,000000,41.52,41.964,40.08,40.56,7286.66665938,0
+VANI.US,D,20180911,000000,40.56,40.56,38.4,38.4,14312.666652354,0
+VANI.US,D,20180912,000000,38.4,39.6,38.4,38.64,7021.999992978,0
+VANI.US,D,20180913,000000,39.12,41.28,39.12,41.28,15253.33331808,0
+VANI.US,D,20180914,000000,41.04,41.76,40.08,41.52,8153.33332518,0
+VANI.US,D,20180917,000000,42,44.88,42,44.16,29911.333303422,0
+VANI.US,D,20180918,000000,45.84,46.08,42,42.48,17944.666648722,0
+VANI.US,D,20180919,000000,43.2,43.2,41.28,42,8344.999991655,0
+VANI.US,D,20180920,000000,42.48,45.348,42,42.72,16302.666650364,0
+VANI.US,D,20180921,000000,42.72,45.12,42,44.88,14320.999985679,0
+VANI.US,D,20180924,000000,44.88,45.12,43.44,44.4,8082.999991917,0
+VANI.US,D,20180925,000000,44.4,47.04,43.68,46.56,24387.333308946,0
+VANI.US,D,20180926,000000,47.28,47.52,45.84,47.28,10268.666656398,0
+VANI.US,D,20180927,000000,47.52,47.52,44.4,44.88,9449.99999055,0
+VANI.US,D,20180928,000000,45.12,46.335,44.88,45.6,6099.333327234,0
+VANI.US,D,20181001,000000,45.6,45.93,43.44,43.68,9881.999990118,0
+VANI.US,D,20181002,000000,43.68,44.64,42,42.24,8025.666658641,0
+VANI.US,D,20181003,000000,42,42.96,41.52,42.24,4997.333328336,0
+VANI.US,D,20181004,000000,42,43.68,42,42.48,6337.333326996,0
+VANI.US,D,20181005,000000,42.48,42.96,40.08,40.2,9857.666656809,0
+VANI.US,D,20181008,000000,40.08,40.8,38.4,38.4,9361.999990638,0
+VANI.US,D,20181009,000000,38.4,40.08,38.4,38.88,6327.333327006,0
+VANI.US,D,20181010,000000,39.12,39.324,37.2,37.2,10233.666656433,0
+VANI.US,D,20181011,000000,37.2,39.36,36.96,38.4,13268.999986731,0
+VANI.US,D,20181012,000000,38.64,39.678,37.68,39.12,6091.999993908,0
+VANI.US,D,20181015,000000,39.6,40.056,38.4,38.88,5323.666661343,0
+VANI.US,D,20181016,000000,39.12,40.8,38.904,40.8,7383.33332595,0
+VANI.US,D,20181017,000000,41.04,41.04,39.12,39.84,2786.999997213,0
+VANI.US,D,20181018,000000,39.6,39.84,38.4,38.88,6502.999993497,0
+VANI.US,D,20181019,000000,39.12,39.408,37.44,37.68,7045.333326288,0
+VANI.US,D,20181022,000000,38.4,40.32,37.44,38.4,6980.999993019,0
+VANI.US,D,20181023,000000,39.36,40.293,37.68,39.36,7758.666658908,0
+VANI.US,D,20181024,000000,38.88,39.36,37.92,38.16,9471.999990528,0
+VANI.US,D,20181025,000000,38.16,39.36,37.92,38.16,6321.666660345,0
+VANI.US,D,20181026,000000,37.68,38.88,37.68,38.4,4959.99999504,0
+VANI.US,D,20181029,000000,38.4,38.4,36.72,37.68,8346.66665832,0
+VANI.US,D,20181030,000000,37.2,38.4,36.48,37.92,4110.333329223,0
+VANI.US,D,20181031,000000,37.92,38.4,37.44,37.92,3593.33332974,0
+VANI.US,D,20181101,000000,37.92,39.84,37.92,39.36,5104.333328229,0
+VANI.US,D,20181102,000000,39.12,41.757,38.4,40.8,19279.333314054,0
+VANI.US,D,20181105,000000,40.56,42.24,40.32,41.76,7417.333325916,0
+VANI.US,D,20181106,000000,41.52,42.48,40.8,42,7406.333325927,0
+VANI.US,D,20181107,000000,42,42.24,40.8,40.8,6726.999993273,0
+VANI.US,D,20181108,000000,40.8,41.04,38.4,38.88,8448.999991551,0
+VANI.US,D,20181109,000000,37.92,40.125,36,36.96,28503.999971496,0
+VANI.US,D,20181112,000000,36.72,37.44,34.56,34.8,12924.666653742,0
+VANI.US,D,20181113,000000,34.08,36,33.84,35.04,30592.333302741,0
+VANI.US,D,20181114,000000,35.52,35.586,31.44,33.12,29071.666637595,0
+VANI.US,D,20181115,000000,32.88,33.6,30.72,30.72,20528.999979471,0
+VANI.US,D,20181116,000000,30.72,31.92,29.04,29.52,31527.999968472,0
+VANI.US,D,20181119,000000,28.8,30,28.8,28.8,27226.999972773,0
+VANI.US,D,20181120,000000,28.8,28.932,27.36,28.32,23107.999976892,0
+VANI.US,D,20181121,000000,27.84,29.76,27.12,29.04,35886.333297447,0
+VANI.US,D,20181123,000000,28.8,29.04,27.6,27.6,8196.333325137,0
+VANI.US,D,20181126,000000,27.6,27.84,24.72,25.92,45247.999954752,0
+VANI.US,D,20181127,000000,25.44,27.36,25.2,25.44,28366.333304967,0
+VANI.US,D,20181128,000000,25.44,27.12,25.44,26.16,16535.999983464,0
+VANI.US,D,20181129,000000,26.4,27.1176,25.68,26.4,9820.333323513,0
+VANI.US,D,20181130,000000,26.4,27.0528,25.44,25.92,17021.999982978,0
+VANI.US,D,20181203,000000,26.4,26.4,24.24,25.44,42572.999957427,0
+VANI.US,D,20181204,000000,25.2,26.16,22.3224,24.144,35778.666630888,0
+VANI.US,D,20181206,000000,23.76,24.48,22.0992,23.0496,25237.999974762,0
+VANI.US,D,20181207,000000,23.2056,25.92,21.84,25.44,75947.999924052,0
+VANI.US,D,20181210,000000,25.68,26.88,21.6,25.44,93928.666572738,0
+VANI.US,D,20181211,000000,25.68,25.68,22.08,22.8,45047.666621619,0
+VANI.US,D,20181212,000000,22.32,23.04,21.84,21.984,24371.666642295,0
+VANI.US,D,20181213,000000,22.32,22.5696,19.6416,20.64,37438.666629228,0
+VANI.US,D,20181214,000000,22.44,22.8,20.8968,21.9432,40312.999959687,0
+VANI.US,D,20181217,000000,22.32,22.3995,20.88,20.94,18463.999981536,0
+VANI.US,D,20181218,000000,21.36,21.9072,20.64,20.7672,20301.333313032,0
+VANI.US,D,20181219,000000,21.2184,21.2184,18,18.0192,27081.999972918,0
+VANI.US,D,20181220,000000,18,18.0528,17.0448,17.5224,26236.66664043,0
+VANI.US,D,20181221,000000,18,19.02,15.2424,18.24,53850.666612816,0
+VANI.US,D,20181224,000000,19.2,22.08,18.7248,21.3744,27121.333306212,0
+VANI.US,D,20181226,000000,23.28,23.28,20.1168,20.8704,46860.333286473,0
+VANI.US,D,20181227,000000,20.88,21.36,19.3032,20.184,12972.333320361,0
+VANI.US,D,20181228,000000,22.8,22.8,20.16,22.56,24581.999975418,0
+VANI.US,D,20181231,000000,22.56,22.8,19.92,21.252,25973.999974026,0
+VANI.US,D,20190102,000000,21.6,23.736,21.375,23.6448,15451.999984548,0
+VANI.US,D,20190103,000000,23.6136,23.6136,22.8,23.3904,5468.999994531,0
+VANI.US,D,20190104,000000,23.5008,24.48,23.0448,23.3328,9544.666657122,0
+VANI.US,D,20190107,000000,21.84,24.36,21.6,23.9976,11195.666655471,0
+VANI.US,D,20190108,000000,24.48,24.48,21.8802,22.7352,12877.999987122,0
+VANI.US,D,20190109,000000,22.992,23.52,22.2072,23.52,17606.333315727,0
+VANI.US,D,20190110,000000,22.32,23.52,22.32,23.2704,10958.666655708,0
+VANI.US,D,20190111,000000,22.7112,23.52,22.608,23.352,7647.333325686,0
+VANI.US,D,20190114,000000,23.0376,23.352,20.4,21.6,13247.999986752,0
+VANI.US,D,20190115,000000,21.6,22.104,20.4171,21.4128,15760.999984239,0
+VANI.US,D,20190116,000000,21.12,21.36,19.68,19.7784,8113.666658553,0
+VANI.US,D,20190117,000000,20.5728,20.5728,18.72,19.0368,11841.666654825,0
+VANI.US,D,20190118,000000,19.2,19.44,18.7224,19.2,14320.999985679,0
+VANI.US,D,20190122,000000,19.2,19.4376,18.96,19.2,11809.666654857,0
+VANI.US,D,20190123,000000,19.44,20.0208,19.2,19.56,23488.333309845,0
+VANI.US,D,20190124,000000,19.56,20.016,19.2,19.92,12552.666654114,0
+VANI.US,D,20190125,000000,19.92,20.7552,19.68,20.1024,14181.333319152,0
+VANI.US,D,20190128,000000,20.4,21.12,20.16,20.8896,16267.333317066,0
+VANI.US,D,20190129,000000,20.88,21.36,19.9224,20.1384,15670.333317663,0
+VANI.US,D,20190130,000000,20.0496,20.16,19.2,19.44,12098.333321235,0
+VANI.US,D,20190131,000000,19.3176,19.536,18.72,19.2,13280.333320053,0
+VANI.US,D,20190201,000000,19.2,19.296,18.8664,18.8688,6066.333327267,0
+VANI.US,D,20190204,000000,18.72,19.2,18.264,18.444,11695.333321638,0
+VANI.US,D,20190205,000000,18.48,18.72,17.316,17.8968,15499.333317834,0
+VANI.US,D,20190206,000000,17.88,18.3336,17.28,17.328,7518.999992481,0
+VANI.US,D,20190207,000000,17.328,17.9862,17.088,17.1984,7724.333325609,0
+VANI.US,D,20190208,000000,17.76,17.76,16.68,16.7064,8351.333324982,0
+VANI.US,D,20190211,000000,17.28,17.28,16.32,16.44,12828.999987171,0
+VANI.US,D,20190212,000000,16.14,17.8968,16.14,17.388,34136.333299197,0
+VANI.US,D,20190213,000000,17.52,18.24,17.0292,17.7576,22479.99997752,0
+VANI.US,D,20190214,000000,17.832,18,17.28,17.6424,8901.666657765,0
+VANI.US,D,20190215,000000,17.7528,17.7552,17.28,17.448,7198.666659468,0
+VANI.US,D,20190219,000000,17.472,17.88,17.28,17.7624,5399.666661267,0
+VANI.US,D,20190220,000000,17.448,18.48,17.448,18,4896.333328437,0
+VANI.US,D,20190221,000000,18.4752,19.44,18.1224,18.96,26889.333306444,0
+VANI.US,D,20190222,000000,19.2,19.2,18.6816,18.8832,11224.333322109,0
+VANI.US,D,20190225,000000,19.2,19.2,16.56,16.6248,27028.666639638,0
+VANI.US,D,20190226,000000,17.04,18,17.04,17.76,15690.333317643,0
+VANI.US,D,20190227,000000,18,18.24,16.8024,16.8504,18725.666647941,0
+VANI.US,D,20190228,000000,16.8,17.2536,16.08,16.632,23668.333309665,0
+VANI.US,D,20190301,000000,16.56,17.88,16.08,17.8248,26995.666639671,0
+VANI.US,D,20190304,000000,19.2,20.8182,18.36,19.9512,77233.3332561,0
+VANI.US,D,20190305,000000,19.968,20.16,19.2,19.728,13562.999986437,0
+VANI.US,D,20190306,000000,20.4,20.64,19.2,19.248,12479.666654187,0
+VANI.US,D,20190307,000000,19.44,19.44,18.48,18.96,11514.999988485,0
+VANI.US,D,20190308,000000,18.24,19.9152,18.24,18.48,17272.666649394,0
+VANI.US,D,20190311,000000,18.72,18.9024,18,18.24,14826.333318507,0
+VANI.US,D,20190312,000000,18.3336,20.04,18.3336,19.6536,14410.666652256,0
+VANI.US,D,20190313,000000,20.4,20.52,19.68,20.1864,14159.99998584,0
+VANI.US,D,20190314,000000,19.44,19.5624,18.24,18.408,12949.99998705,0
+VANI.US,D,20190315,000000,18.96,20.0136,18.24,19.4352,11255.333322078,0
+VANI.US,D,20190318,000000,19.92,20.64,19.68,20.1696,26953.999973046,0
+VANI.US,D,20190319,000000,21.12,21.12,20.2128,20.6808,20477.999979522,0
+VANI.US,D,20190320,000000,21.12,21.12,19.6824,20.1408,10053.999989946,0
+VANI.US,D,20190321,000000,20.112,20.64,19.2456,19.9752,8880.333324453,0
+VANI.US,D,20190322,000000,19.92,20.64,19.488,20.4,22928.999977071,0
+VANI.US,D,20190325,000000,20.4912,21.3288,19.8,19.8696,19133.999980866,0
+VANI.US,D,20190326,000000,20.3856,20.3856,18.9624,19.08,9563.666657103,0
+VANI.US,D,20190327,000000,18.408,19.2,18.36,18.408,9998.666656668,0
+VANI.US,D,20190328,000000,18.48,19.2,18.3624,18.7968,6562.666660104,0
+VANI.US,D,20190329,000000,18.96,19.2,18.72,19.08,7469.333325864,0
+VANI.US,D,20190401,000000,19.2,20.4,19.08,19.572,13106.333320227,0
+VANI.US,D,20190402,000000,19.656,20.3976,19.1784,19.824,10674.666655992,0
+VANI.US,D,20190403,000000,19.92,20.2752,19.7448,20.16,6241.333327092,0
+VANI.US,D,20190404,000000,20.376,20.5776,19.7088,20.28,11438.666655228,0
+VANI.US,D,20190405,000000,20.4,20.88,20.1624,20.508,11469.333321864,0
+VANI.US,D,20190408,000000,20.6592,20.9904,20.4984,20.832,7063.33332627,0
+VANI.US,D,20190409,000000,20.832,22.56,20.832,22.0632,18960.666647706,0
+VANI.US,D,20190410,000000,22.0632,28.8,21.6024,27.36,68925.666597741,0
+VANI.US,D,20190411,000000,26.16,26.16,24,24.84,31238.333302095,0
+VANI.US,D,20190412,000000,24.96,27.36,24.96,26.64,25745.333307588,0
+VANI.US,D,20190415,000000,26.4,26.88,24.96,26.4,14767.666651899,0
+VANI.US,D,20190416,000000,26.16,26.4,25.2,25.44,9056.333324277,0
+VANI.US,D,20190417,000000,25.44,25.44,24,24,13064.333320269,0
+VANI.US,D,20190418,000000,24.24,24.24,22.08,22.08,14007.333319326,0
+VANI.US,D,20190422,000000,22.32,23.28,22.1832,22.3464,5816.999994183,0
+VANI.US,D,20190423,000000,22.32,22.7496,21.36,21.6,11095.333322238,0
+VANI.US,D,20190424,000000,21.384,21.72,21.12,21.18,5471.666661195,0
+VANI.US,D,20190425,000000,21.1992,21.3624,20.88,21.3624,5503.33332783,0
+VANI.US,D,20190426,000000,21.6,22.5576,21.6,22.08,3644.999996355,0
+VANI.US,D,20190429,000000,22.32,22.56,21.6312,21.84,5560.999994439,0
+VANI.US,D,20190430,000000,22.08,22.32,21.6,22.32,4262.666662404,0
+VANI.US,D,20190501,000000,21.84,25.176,21.84,24.24,12950.999987049,0
+VANI.US,D,20190502,000000,24.48,24.48,23.28,23.7048,8984.333324349,0
+VANI.US,D,20190503,000000,24,24.24,23.76,23.8416,3411.333329922,0
+VANI.US,D,20190506,000000,23.76,24.24,23.76,24.24,2775.333330558,0
+VANI.US,D,20190507,000000,24.24,24.24,23.52,23.568,3648.333329685,0
+VANI.US,D,20190508,000000,23.4432,23.52,22.56,22.8024,4167.999995832,0
+VANI.US,D,20190509,000000,22.56,23.0334,22.3227,22.6872,6019.333327314,0
+VANI.US,D,20190510,000000,22.56,23.52,22.32,22.92,5046.999994953,0
+VANI.US,D,20190513,000000,22.8,22.8,22.32,22.5648,7874.666658792,0
+VANI.US,D,20190514,000000,22.56,24.96,22.56,24.96,15736.333317597,0
+VANI.US,D,20190515,000000,24,24.96,22.32,23.0928,24074.666642592,0
+VANI.US,D,20190516,000000,23.04,23.04,20.9784,21.1488,15855.999984144,0
+VANI.US,D,20190517,000000,21.12,21.6,21.0144,21.48,8272.666658394,0
+VANI.US,D,20190520,000000,21.6,21.84,20.4,20.5752,7644.333325689,0
+VANI.US,D,20190521,000000,20.4024,21.12,19.44,19.6704,6578.333326755,0
+VANI.US,D,20190522,000000,19.44,21.3816,19.44,20.88,7573.999992426,0
+VANI.US,D,20190523,000000,20.4,20.4,16.8,17.04,24806.66664186,0
+VANI.US,D,20190524,000000,17.28,18.9039,16.8,17.0208,21096.66664557,0
+VANI.US,D,20190528,000000,17.04,18.3768,17.0208,17.04,9544.999990455,0
+VANI.US,D,20190529,000000,17.3904,17.9496,17.28,17.4024,4518.999995481,0
+VANI.US,D,20190530,000000,17.292,20.3928,17.292,18.7512,23216.66664345,0
+VANI.US,D,20190531,000000,18.7608,20.16,17.808,17.8752,7907.333325426,0
+VANI.US,D,20190603,000000,17.52,18,16.32,16.776,22385.999977614,0
+VANI.US,D,20190604,000000,16.752,17.304,16.56,17.0112,16475.999983524,0
+VANI.US,D,20190605,000000,17.1492,17.268,15.6,15.8448,17522.666649144,0
+VANI.US,D,20190606,000000,16.1424,16.56,15.6,15.648,7840.666658826,0
+VANI.US,D,20190607,000000,15.6,16.512,15.36,15.84,9855.333323478,0
+VANI.US,D,20190610,000000,15.84,17.2056,15.84,16.8,13035.666653631,0
+VANI.US,D,20190611,000000,17.28,17.928,16.8888,17.28,5290.666661376,0
+VANI.US,D,20190612,000000,16.56,17.2776,16.32,16.32,12368.999987631,0
+VANI.US,D,20190613,000000,16.32,17.76,16.32,17.7432,5920.666660746,0
+VANI.US,D,20190614,000000,17.5056,17.568,16.8,16.9968,2788.999997211,0
+VANI.US,D,20190617,000000,16.9704,17.52,16.8,16.8024,4367.666662299,0
+VANI.US,D,20190618,000000,17.04,18.9144,16.92,17.544,10157.333323176,0
+VANI.US,D,20190619,000000,17.5848,18.2448,17.4144,17.4264,5620.333327713,0
+VANI.US,D,20190620,000000,17.52,18.2448,17.52,17.868,4887.333328446,0
+VANI.US,D,20190621,000000,18,18.96,17.412,18.48,8336.66665833,0
+VANI.US,D,20190624,000000,18.7368,19.68,18,19.0368,9640.666657026,0
+VANI.US,D,20190625,000000,19.2408,19.6056,18.7224,19.38,29005.333304328,0
+VANI.US,D,20190626,000000,21.072,21.072,18.4872,19.512,32977.999967022,0
+VANI.US,D,20190627,000000,19.2,20.2752,18.0168,19.704,9677.666656989,0
+VANI.US,D,20190628,000000,19.44,19.92,19.2,19.2192,10144.333323189,0
+VANI.US,D,20190701,000000,19.2,19.68,18.7176,18.72,8183.33332515,0
+VANI.US,D,20190702,000000,18.84,19.68,18.84,19.176,6259.99999374,0
+VANI.US,D,20190703,000000,19.2,19.3152,18.984,19.1856,1493.999998506,0
+VANI.US,D,20190705,000000,18.744,18.9576,18.744,18.8832,1535.999998464,0
+VANI.US,D,20190708,000000,18.744,19.284,18.72,18.72,3424.333329909,0
+VANI.US,D,20190709,000000,18.96,18.96,18.0432,18.48,5859.666660807,0
+VANI.US,D,20190710,000000,18.24,18.96,18.24,18.6336,4007.666662659,0
+VANI.US,D,20190711,000000,18.72,18.96,18.0264,18.5568,4378.666662288,0
+VANI.US,D,20190712,000000,18.504,18.72,18.0024,18.5568,3243.666663423,0
+VANI.US,D,20190715,000000,18.72,19.5624,18.7176,19.392,4638.999995361,0
+VANI.US,D,20190716,000000,19.44,19.68,19.356,19.5216,3811.333329522,0
+VANI.US,D,20190717,000000,19.656,20.7486,19.5336,20.5824,10323.33332301,0
+VANI.US,D,20190718,000000,21.8328,22.08,20.2056,21.8328,13674.666652992,0
+VANI.US,D,20190719,000000,21.6,21.6,20.5488,21.6,8453.666658213,0
+VANI.US,D,20190722,000000,21.6,21.6,20.4048,21.6,3096.999996903,0
+VANI.US,D,20190723,000000,21.6,22.08,20.4,21.0312,5481.666661185,0
+VANI.US,D,20190724,000000,21.0696,21.6,20.4024,21.0984,1550.999998449,0
+VANI.US,D,20190725,000000,20.4864,21.12,20.28,20.3424,2779.333330554,0
+VANI.US,D,20190726,000000,20.16,20.88,20.16,20.484,4554.666662112,0
+VANI.US,D,20190729,000000,20.5512,21.0192,19.68,19.8144,4484.999995515,0
+VANI.US,D,20190730,000000,19.92,20.88,19.8,20.7576,3250.333330083,0
+VANI.US,D,20190731,000000,20.76,20.8656,20.1552,20.1552,3858.999996141,0
+VANI.US,D,20190801,000000,19.8696,20.16,19.2,19.2312,5482.333327851,0
+VANI.US,D,20190802,000000,19.2048,19.44,18.48,19.2264,5944.333327389,0
+VANI.US,D,20190805,000000,18.48,19.2,18.2424,18.7392,3491.333329842,0
+VANI.US,D,20190806,000000,18.7392,19.2,18.2424,18.8088,4246.66666242,0
+VANI.US,D,20190807,000000,18.24,19.524,18,18.9048,7505.666659161,0
+VANI.US,D,20190808,000000,19.2768,20.3472,18.0312,19.0752,8063.33332527,0
+VANI.US,D,20190809,000000,18.72,20.6376,18.72,20.16,7845.333325488,0
+VANI.US,D,20190812,000000,19.5432,20.472,19.2144,20.472,8056.333325277,0
+VANI.US,D,20190813,000000,20.88,20.88,19.488,20.4,5055.666661611,0
+VANI.US,D,20190814,000000,20.2392,20.2392,19.212,20.0376,7485.666659181,0
+VANI.US,D,20190815,000000,20.0472,20.4936,18.084,18.7176,9818.333323515,0
+VANI.US,D,20190816,000000,18.8649,19.68,17.04,19.44,17270.999982729,0
+VANI.US,D,20190819,000000,19.44,20.4,18.72,19.6776,5543.33332779,0
+VANI.US,D,20190820,000000,19.392,19.44,18.24,18.48,4480.999995519,0
+VANI.US,D,20190821,000000,18.6,18.6,18.24,18.552,2248.999997751,0
+VANI.US,D,20190822,000000,18.5784,19.1736,18.5784,18.7176,2707.999997292,0
+VANI.US,D,20190823,000000,18.624,18.7176,17.52,18.144,5047.666661619,0
+VANI.US,D,20190826,000000,18.24,18.72,17.3136,17.8992,2026.999997973,0
+VANI.US,D,20190827,000000,17.46,17.8992,17.2344,17.52,4535.333328798,0
+VANI.US,D,20190828,000000,16.9416,18.72,15.84,17.8752,10186.333323147,0
+VANI.US,D,20190829,000000,17.8464,18.6312,17.4024,17.88,3712.666662954,0
+VANI.US,D,20190830,000000,17.8392,18.72,17.28,18.7176,9103.666657563,0
+VANI.US,D,20190903,000000,18.7176,19.2,18.48,18.7224,3064.666663602,0
+VANI.US,D,20190904,000000,18.7296,19.68,18.72,19.68,4427.333328906,0
+VANI.US,D,20190905,000000,19.68,20.16,19.3296,19.6464,5364.999994635,0
+VANI.US,D,20190906,000000,19.464,20.16,19.4424,20.1576,2450.999997549,0
+VANI.US,D,20190909,000000,20.16,20.16,19.2,20.1576,2520.333330813,0
+VANI.US,D,20190910,000000,20.136,21.1128,19.68,20.2464,4777.666661889,0
+VANI.US,D,20190911,000000,20.64,21.12,20.2656,20.64,4637.333328696,0
+VANI.US,D,20190912,000000,20.7504,20.7504,19.7505,19.9296,2898.333330435,0
+VANI.US,D,20190913,000000,20.076,21.5544,19.944,21.2856,4572.333328761,0
+VANI.US,D,20190916,000000,21.2784,21.2784,20.16,20.424,6015.999993984,0
+VANI.US,D,20190917,000000,20.4504,21.1344,20.4,20.88,5515.666661151,0
+VANI.US,D,20190918,000000,21.36,26.88,21.0144,23.0376,108131.99989187,0
+VANI.US,D,20190919,000000,22.8,23.028,21.5832,22.2,10486.333322847,0
+VANI.US,D,20190920,000000,21.624,21.84,21.12,21.36,8497.333324836,0
+VANI.US,D,20190923,000000,21.36,22.32,20.4,21.36,17663.999982336,0
+VANI.US,D,20190924,000000,21.4944,21.5913,20.4,20.5656,5227.333328106,0
+VANI.US,D,20190925,000000,20.4,20.4,19.44,19.9176,6063.666660603,0
+VANI.US,D,20190926,000000,19.68,19.7622,18.7464,18.7512,3311.999996688,0
+VANI.US,D,20190927,000000,18.96,19.9104,18.96,19.68,3373.666663293,0
+VANI.US,D,20190930,000000,19.7736,19.9176,18.7848,19.7976,3316.333330017,0
+VANI.US,D,20191001,000000,19.956,20.16,18,18.456,8248.333325085,0
+VANI.US,D,20191002,000000,19.2,19.2816,18.24,19.1904,4510.666662156,0
+VANI.US,D,20191003,000000,18.96,19.2,18.24,18.804,8994.333324339,0
+VANI.US,D,20191004,000000,18.216,20.3769,18.216,19.7544,13246.66665342,0
+VANI.US,D,20191007,000000,20.2992,21.0528,19.92,20.4528,5529.666661137,0
+VANI.US,D,20191008,000000,20.4744,20.6472,19.248,19.248,4735.666661931,0
+VANI.US,D,20191009,000000,19.392,19.68,18.96,19.02,3431.333329902,0
+VANI.US,D,20191010,000000,19.2,20.232,18.8136,19.6296,2610.999997389,0
+VANI.US,D,20191011,000000,19.464,20.4,18.84,19.416,6958.999993041,0
+VANI.US,D,20191014,000000,19.2696,19.9416,18.8424,19.9416,5324.999994675,0
+VANI.US,D,20191015,000000,19.4592,20.2536,19.4184,19.8,3961.999996038,0
+VANI.US,D,20191016,000000,19.2,19.9896,18.9912,19.8768,5157.333328176,0
+VANI.US,D,20191017,000000,19.2552,20.136,19.2,19.9872,3353.999996646,0
+VANI.US,D,20191018,000000,20.4,20.64,19.7223,20.4,4532.333328801,0
+VANI.US,D,20191021,000000,19.944,20.88,19.92,20.4048,3050.333330283,0
+VANI.US,D,20191022,000000,20.4,20.4,19.68,20.4,2662.666664004,0
+VANI.US,D,20191023,000000,19.944,20.9712,19.68,20.4,5310.666661356,0
+VANI.US,D,20191024,000000,20.256,20.64,19.512,20.4,5280.999994719,0
+VANI.US,D,20191025,000000,20.1072,20.1984,18.8298,18.96,9978.666656688,0
+VANI.US,D,20191028,000000,18.96,19.9296,18.24,19.6512,10961.333322372,0
+VANI.US,D,20191029,000000,18.984,19.44,18.24,19.428,13698.999986301,0
+VANI.US,D,20191030,000000,19.224,19.224,18.48,19.08,7328.666659338,0
+VANI.US,D,20191031,000000,18.9936,18.9936,18.24,18.4272,4373.666662293,0
+VANI.US,D,20191101,000000,18.24,18.4464,16.9488,17.76,11256.66665541,0
+VANI.US,D,20191104,000000,17.76,17.832,17.04,17.412,7641.999992358,0
+VANI.US,D,20191105,000000,17.76,19.0752,17.3481,18.72,10511.999989488,0
+VANI.US,D,20191106,000000,18.72,20.4,18.1224,20.4,13811.333319522,0
+VANI.US,D,20191107,000000,20.64,22.8,19.896,20.3472,14417.666652249,0
+VANI.US,D,20191108,000000,20.3712,21.24,20.352,21.24,6055.666660611,0
+VANI.US,D,20191111,000000,21.84,21.84,20.4282,21.0216,4407.333328926,0
+VANI.US,D,20191112,000000,20.928,21.36,19.4448,20.88,7261.333326072,0
+VANI.US,D,20191113,000000,20.8248,22.0752,20.16,22.0296,11685.666654981,0
+VANI.US,D,20191114,000000,22.08,22.296,19.7424,20.8584,10277.999989722,0
+VANI.US,D,20191115,000000,21.6,21.6,20.64,21.228,5032.666661634,0
+VANI.US,D,20191118,000000,21.216,21.3504,19.8,20.6088,5164.333328169,0
+VANI.US,D,20191119,000000,20.4,21.12,19.2024,20.16,5741.999994258,0
+VANI.US,D,20191120,000000,20.16,20.88,19.9851,20.6736,10928.666655738,0
+VANI.US,D,20191121,000000,19.92,20.88,19.92,20.6424,3449.333329884,0
+VANI.US,D,20191122,000000,20.412,20.88,19.8696,20.5632,3448.999996551,0
+VANI.US,D,20191125,000000,20.4048,21.6,20.4,21.108,7387.333325946,0
+VANI.US,D,20191126,000000,21.6,21.8712,20.88,21.8592,15407.333317926,0
+VANI.US,D,20191127,000000,21.6,22.08,20.88,21.6,10573.999989426,0
+VANI.US,D,20191129,000000,21.6528,21.84,20.4168,21.5976,4161.999995838,0
+VANI.US,D,20191202,000000,21.48,21.48,18.24,19.0008,27157.333306176,0
+VANI.US,D,20191203,000000,18.48,20.64,18.48,20.64,9403.999990596,0
+VANI.US,D,20191204,000000,18.72,20.568,18.72,19.8528,5480.999994519,0
+VANI.US,D,20191205,000000,19.92,19.92,19.212,19.4352,7865.666658801,0
+VANI.US,D,20191206,000000,19.2,19.9152,18.7776,19.728,7347.666659319,0
+VANI.US,D,20191209,000000,18.96,19.7256,18.96,19.6776,4032.333329301,0
+VANI.US,D,20191210,000000,19.4376,19.68,18.72,18.72,4300.999995699,0
+VANI.US,D,20191211,000000,18.72,19.3536,18.636,18.96,10324.333323009,0
+VANI.US,D,20191212,000000,18.612,19.0728,18.24,18.5757,5795.333327538,0
+VANI.US,D,20191213,000000,18.72,18.72,18.42,18.612,7469.99999253,0
+VANI.US,D,20191216,000000,18.48,18.7176,17.76,18.2784,12569.333320764,0
+VANI.US,D,20191217,000000,18.12,18.492,17.52,18.48,13993.666652673,0
+VANI.US,D,20191218,000000,18.72,18.96,18.12,18.9072,8073.999991926,0
+VANI.US,D,20191219,000000,18,18.912,18,18.7632,13073.999986926,0
+VANI.US,D,20191220,000000,18.24,18.744,18,18.5808,13369.99998663,0
+VANI.US,D,20191223,000000,18.6984,18.72,17.88,18,10116.333323217,0
+VANI.US,D,20191224,000000,18,18.24,16.92,18,15494.666651172,0
+VANI.US,D,20191226,000000,18.012,18.36,17.52,18.36,14763.666651903,0
+VANI.US,D,20191227,000000,18.24,18.24,17.52,17.7624,9666.666657,0
+VANI.US,D,20191230,000000,17.76,18.4176,17.4,18.0384,12663.33332067,0
+VANI.US,D,20191231,000000,18.48,18.48,17.544,17.808,9198.999990801,0
+VANI.US,D,20200102,000000,17.736,18,17.544,17.6784,4294.999995705,0
+VANI.US,D,20200103,000000,17.664,17.8104,15.6024,16.2,23198.999976801,0
+VANI.US,D,20200106,000000,16.35,16.35,14.0772,15.63,26860.666639806,0
+VANI.US,D,20200107,000000,15.63,15.7386,13.5,14.19,28992.333304341,0
+VANI.US,D,20200108,000000,14.25,14.88,13.8,14.52,27697.333305636,0
+VANI.US,D,20200109,000000,14.4,15.18,13.98,15.12,30592.333302741,0
+VANI.US,D,20200110,000000,15.12,16.95,14.67,16.6056,31548.999968451,0
+VANI.US,D,20200113,000000,16.5,16.77,15.81,16.59,17165.999982834,0
+VANI.US,D,20200114,000000,16.59,16.8,15.8406,16.53,11163.666655503,0
+VANI.US,D,20200115,000000,16.29,16.47,15.39,15.81,10480.333322853,0
+VANI.US,D,20200116,000000,15.87,15.9,15,15.36,7498.333325835,0
+VANI.US,D,20200117,000000,15.33,15.57,14.7873,15.06,8665.666658001,0
+VANI.US,D,20200121,000000,15.06,15.06,13.65,13.8,12190.666654476,0
+VANI.US,D,20200122,000000,13.68,14.07,12.5697,12.5709,22312.999977687,0
+VANI.US,D,20200123,000000,12.57,12.57,10.68,11.67,55325.999944674,0
+VANI.US,D,20200124,000000,11.85,13.1637,11.64,12.99,18850.333314483,0
+VANI.US,D,20200127,000000,13.2,13.2708,12.51,12.99,33697.999966302,0
+VANI.US,D,20200128,000000,13.2,14.49,13.0164,14.43,20216.999979783,0
+VANI.US,D,20200129,000000,14.61,15.06,13.5903,15.06,26313.33330702,0
+VANI.US,D,20200130,000000,14.94,16.4256,14.94,15.69,14391.999985608,0
+VANI.US,D,20200131,000000,15.75,18.6897,15.75,18.15,36577.999963422,0
+VANI.US,D,20200203,000000,18.3,19.2,15.135,15.54,45517.333287816,0
+VANI.US,D,20200204,000000,15.57,16.47,14.5659,14.829,32074.333301259,0
+VANI.US,D,20200205,000000,14.79,15.6195,14.3124,15.435,17566.6666491,0
+VANI.US,D,20200206,000000,15.3,15.3297,14.3703,15.03,13437.333319896,0
+VANI.US,D,20200207,000000,14.97,15.69,14.16,15.63,18957.999981042,0
+VANI.US,D,20200210,000000,15.54,18.66,15.45,17.88,50518.999949481,0
+VANI.US,D,20200211,000000,18.09,18.45,16.9473,17.43,32842.666633824,0
+VANI.US,D,20200212,000000,17.46,18,17.34,17.94,11934.666654732,0
+VANI.US,D,20200213,000000,18,18.6,16.89,17.55,12512.333320821,0
+VANI.US,D,20200214,000000,17.61,17.9997,16.8291,17.1,16883.999983116,0
+VANI.US,D,20200218,000000,16.89,16.89,15.63,16.02,10737.999989262,0
+VANI.US,D,20200219,000000,15.84,17.04,15.6,16.95,5882.666660784,0
+VANI.US,D,20200220,000000,16.32,16.47,15.96,16.23,16731.999983268,0
+VANI.US,D,20200221,000000,16.17,17.25,15.69,17.13,9892.999990107,0
+VANI.US,D,20200224,000000,16.95,17.07,14.28,15.45,37627.666629039,0
+VANI.US,D,20200225,000000,15.51,15.9843,14.85,14.94,11445.666655221,0
+VANI.US,D,20200226,000000,14.67,15.18,14.4,14.76,9836.333323497,0
+VANI.US,D,20200227,000000,14.16,14.5815,12.54,12.81,18409.99998159,0
+VANI.US,D,20200228,000000,12.42,13.14,11.79,12.93,20342.999979657,0
+VANI.US,D,20200302,000000,12.96,13.62,12.75,13.41,6492.666660174,0
+VANI.US,D,20200303,000000,13.53,14.22,12.75,12.75,14964.666651702,0
+VANI.US,D,20200304,000000,13.14,13.14,12.45,12.6,10028.333323305,0
+VANI.US,D,20200305,000000,12.3,12.7662,12,12.1764,10271.333323062,0
+VANI.US,D,20200306,000000,12.3,12.4743,11.73,11.94,9502.666657164,0
+VANI.US,D,20200309,000000,11.37,11.94,10.5,10.5,24868.666641798,0
+VANI.US,D,20200310,000000,11.01,12,10.8,11.8635,20911.999979088,0
+VANI.US,D,20200311,000000,11.67,11.67,10.59,10.59,8416.999991583,0
+VANI.US,D,20200312,000000,10.44,10.44,9.9,9.99,9338.666657328,0
+VANI.US,D,20200313,000000,9.93,10.2432,9.03,9.18,10310.999989689,0
+VANI.US,D,20200316,000000,9,9.18,8.25,8.25,8703.666657963,0
+VANI.US,D,20200317,000000,8.01,9.06,7.65,9,12903.999987096,0
+VANI.US,D,20200318,000000,9,9,7.6503,7.8552,9930.999990069,0
+VANI.US,D,20200319,000000,7.44,8.94,7.02,8.64,9099.9999909,0
+VANI.US,D,20200320,000000,9.21,9.21,7.23,7.62,18431.999981568,0
+VANI.US,D,20200323,000000,8.4,8.4,5.43,6.54,28860.333304473,0
+VANI.US,D,20200324,000000,6.45,7.5,6,7.26,18187.666648479,0
+VANI.US,D,20200325,000000,8.4,8.4,7.17,8.37,19867.666646799,0
+VANI.US,D,20200326,000000,9.3,9.3,7.29,8.19,20744.666645922,0
+VANI.US,D,20200327,000000,7.56,7.65,6.15,7.0179,12858.666653808,0
+VANI.US,D,20200330,000000,6.78,7.5918,3,3.42,377025.66628964,0
+VANI.US,D,20200331,000000,2.46,3.03,2.46,2.9841,257299.66640937,0
+VANI.US,D,20200401,000000,2.8431,2.97,2.64,2.8806,49461.999950538,0
+VANI.US,D,20200402,000000,2.7966,3.06,2.61,2.8491,42159.99995784,0
+VANI.US,D,20200403,000000,2.52,2.58,2.46,2.52,73183.666593483,0
+VANI.US,D,20200406,000000,2.25,2.55,2.13,2.415,80945.999919054,0
+VANI.US,D,20200407,000000,2.5356,2.67,2.4,2.44665,32827.999967172,0
+VANI.US,D,20200408,000000,2.5611,3,2.4453,2.7879,122829.66654384,0
+VANI.US,D,20200409,000000,3,3.3,2.8503,3.18,78721.999921278,0
+VANI.US,D,20200413,000000,4.05,4.05,3.33,3.57,131020.66653565,0
+VANI.US,D,20200414,000000,3.96,7.62,3.6603,5.25,922272.33241106,0
+VANI.US,D,20200415,000000,4.98,5.52,4.29,5.4,155125.33317821,0
+VANI.US,D,20200416,000000,5.67,5.67,4.5,4.65,75636.999924363,0
+VANI.US,D,20200417,000000,4.65,5.61,4.65,5.01,129516.66653715,0
+VANI.US,D,20200420,000000,5.4,6.15,5.0412,5.58,75555.333257778,0
+VANI.US,D,20200421,000000,5.58,6.9597,5.58,6.2019,199140.33313419,0
+VANI.US,D,20200422,000000,5.79,6.0603,5.1,5.6013,77477.999922522,0
+VANI.US,D,20200423,000000,5.58,5.82,4.53,4.74,69391.666597275,0
+VANI.US,D,20200424,000000,4.8,5.307,4.8,5.22,72034.999927965,0
+VANI.US,D,20200427,000000,5.22,5.25,4.83,4.92,49416.66661725,0
+VANI.US,D,20200428,000000,4.8,6.1197,4.8,5.58,106038.3332273,0
+VANI.US,D,20200429,000000,5.58,6.48,5.04,6.3,143971.6665227,0
+VANI.US,D,20200430,000000,6,6.12,3.48,3.99,480265.6661864,0
+VANI.US,D,20200501,000000,3.51,3.72,3.33,3.39,610660.33272267,0
+VANI.US,D,20200504,000000,3.51,3.51,3.06,3.27,194560.66647211,0
+VANI.US,D,20200505,000000,3.45,3.45,3.18,3.24,205634.3331277,0
+VANI.US,D,20200506,000000,3.27,3.3156,3.06,3.12,130791.33320254,0
+VANI.US,D,20200507,000000,3.09,3.21,3.09,3.09,88920.666577746,0
+VANI.US,D,20200508,000000,3.12,3.3,3.06,3.15,249000.999751,0
+VANI.US,D,20200511,000000,3.3,3.45,3.18,3.27,512539.33282079,0
+VANI.US,D,20200512,000000,3.3,3.33,3.18,3.3,199663.33313367,0
+VANI.US,D,20200513,000000,3.3,3.3,2.76,2.8491,359029.3329743,0
+VANI.US,D,20200514,000000,2.9397,2.9397,2.76,2.778,97817.666568849,0
+VANI.US,D,20200515,000000,2.82,2.88,2.67,2.805,174913.33315842,0
+VANI.US,D,20200518,000000,2.82,2.85,2.715,2.7306,202235.3331311,0
+VANI.US,D,20200519,000000,2.82,2.9928,2.73,2.94,321836.99967816,0
+VANI.US,D,20200520,000000,2.94,2.961,2.73,2.8497,157680.66650899,0
+VANI.US,D,20200521,000000,2.7894,2.91,2.76,2.85,121951.99987805,0
+VANI.US,D,20200522,000000,2.88,2.91,2.7003,2.7894,203822.99979618,0
+VANI.US,D,20200526,000000,2.82,3.21,2.79,3.12,678813.66598785,0
+VANI.US,D,20200527,000000,3.12,3.12,2.793,2.97,257468.33307586,0
+VANI.US,D,20200528,000000,2.88,3.03,2.8095,2.8095,184920.33314841,0
+VANI.US,D,20200529,000000,2.94,2.94,2.7,2.8665,237468.33309587,0
+VANI.US,D,20200601,000000,2.88,3.12,2.85,3.03,496381.33283695,0
+VANI.US,D,20200602,000000,3.03,3.06,2.8506,3,227477.99977252,0
+VANI.US,D,20200603,000000,3,3.09,2.88,3.06,426534.99957347,0
+VANI.US,D,20200604,000000,3.12,3.12,2.7615,3.06,413419.99958658,0
+VANI.US,D,20200605,000000,3.06,3.27,2.9418,3.18,692955.99930704,0
+VANI.US,D,20200608,000000,3.6,3.96,3.48,3.78,1465749.6652009,0
+VANI.US,D,20200609,000000,5.13,5.7,4.53,4.62,3847044.6628196,0
+VANI.US,D,20200610,000000,4.35,4.35,3.45,3.96,1006529.6656601,0
+VANI.US,D,20200611,000000,3.33,3.5997,3.03,3.27,455000.999545,0
+VANI.US,D,20200612,000000,3.75,3.78,3.3,3.51,279563.99972044,0
+VANI.US,D,20200615,000000,3.48,3.81,3.3,3.57,334097.9996659,0
+VANI.US,D,20200616,000000,3.75,3.7503,3.3003,3.435,335255.33299808,0
+VANI.US,D,20200617,000000,3.45,3.45,3.3,3.33,252668.33308067,0
+VANI.US,D,20200618,000000,3.3,3.33,3.12,3.18,195761.33313757,0
+VANI.US,D,20200619,000000,3.24,3.6,3.12,3.27,449583.99955042,0
+VANI.US,D,20200622,000000,3.42,3.42,3.21,3.27,183182.99981682,0
+VANI.US,D,20200623,000000,3.36,3.3897,3.15,3.21,171985.33316135,0
+VANI.US,D,20200624,000000,3.21,3.24,2.9103,3.12,224304.9997757,0
+VANI.US,D,20200625,000000,3.06,3.09,2.94,3.03,92850.666573816,0
+VANI.US,D,20200626,000000,3.09,3.09,2.85,2.91,189523.33314381,0
+VANI.US,D,20200629,000000,2.97,3.03,2.8803,2.9415,130304.66653636,0
+VANI.US,D,20200630,000000,2.94,2.988,2.85,2.9391,114966.6665517,0
+VANI.US,D,20200701,000000,2.9328,3.03,2.91,3,90710.666575956,0
+VANI.US,D,20200702,000000,2.97,3,2.85,2.8839,192567.33314077,0
+VANI.US,D,20200706,000000,2.94,2.9697,2.73,2.8062,137350.66652932,0
+VANI.US,D,20200707,000000,2.8785,2.8785,2.67,2.715,166858.33316648,0
+VANI.US,D,20200708,000000,2.7,2.7,2.55,2.6202,193460.99980654,0
+VANI.US,D,20200709,000000,2.61,2.61,2.4663,2.601,116022.66655064,0
+VANI.US,D,20200710,000000,2.64,2.8176,2.55,2.6985,132021.66653465,0
+VANI.US,D,20200713,000000,2.7198,2.7198,2.535,2.5791,126619.66654005,0
+VANI.US,D,20200714,000000,2.58,2.58,2.49,2.5197,77528.666589138,0
+VANI.US,D,20200715,000000,2.52,2.64,2.52,2.58,70362.999929637,0
+VANI.US,D,20200716,000000,2.6202,2.6202,2.52,2.58,68366.333264967,0
+VANI.US,D,20200717,000000,2.58,2.91,2.5566,2.895,369165.99963083,0
+VANI.US,D,20200720,000000,2.8845,3.45,2.835,3.12,424149.66624252,0
+VANI.US,D,20200721,000000,3.15,3.33,2.85,2.8878,293932.99970607,0
+VANI.US,D,20200722,000000,2.88,2.9997,2.79,2.814,88614.999911385,0
+VANI.US,D,20200723,000000,2.82,2.82,2.64,2.7003,152786.66651388,0
+VANI.US,D,20200724,000000,2.7243,2.7255,2.64,2.6958,59308.999940691,0
+VANI.US,D,20200727,000000,2.694,2.8152,2.6658,2.7,87922.999912077,0
+VANI.US,D,20200728,000000,2.76,2.76,2.64,2.6982,63741.666602925,0
+VANI.US,D,20200729,000000,2.6916,2.69457,2.58,2.643,94815.999905184,0
+VANI.US,D,20200730,000000,2.613,2.6379,2.52,2.5821,81669.666584997,0
+VANI.US,D,20200731,000000,2.6058,2.67,2.55,2.5686,66569.99993343,0
+VANI.US,D,20200803,000000,2.73,2.73,2.58,2.652,54317.333279016,0
+VANI.US,D,20200804,000000,2.7102,2.7168,2.6178,2.7,70984.999929015,0
+VANI.US,D,20200805,000000,2.67,2.76,2.64,2.73,55419.666611247,0
+VANI.US,D,20200806,000000,2.85,2.85,2.64,2.7216,63686.333269647,0
+VANI.US,D,20200807,000000,2.7,2.718,2.6091,2.6721,91031.999908968,0
+VANI.US,D,20200810,000000,2.76,2.772,2.6538,2.745,90471.999909528,0
+VANI.US,D,20200811,000000,2.7534,2.79,2.6268,2.6403,65525.666601141,0
+VANI.US,D,20200812,000000,2.67,2.6847,2.5977,2.6217,60973.33327236,0
+VANI.US,D,20200813,000000,2.62502,2.73,2.592,2.712,61527.999938472,0
+VANI.US,D,20200814,000000,2.73,2.73,2.62491,2.6697,24432.999975567,0
+VANI.US,D,20200817,000000,2.67,2.88,2.64,2.8029,246912.99975309,0
+VANI.US,D,20200818,000000,2.82,3.3,2.7903,3.09,811199.66585547,0
+VANI.US,D,20200819,000000,3.24,3.24,2.856,2.91,225526.66644114,0
+VANI.US,D,20200820,000000,2.91,2.91,2.58,2.6745,229374.99977062,0
+VANI.US,D,20200821,000000,2.6745,2.7909,2.604,2.6397,159653.99984035,0
+VANI.US,D,20200824,000000,2.73,2.73,2.52,2.58,154132.66651253,0
+VANI.US,D,20200825,000000,2.6181,2.6565,2.4609,2.577,299894.9997001,0
+VANI.US,D,20200826,000000,2.4927,2.58,2.4903,2.565,114484.33321885,0
+VANI.US,D,20200827,000000,2.565,2.64,2.4903,2.5797,154600.66651207,0
+VANI.US,D,20200828,000000,2.58,2.58006,2.49,2.5443,73481.333259852,0
+VANI.US,D,20200831,000000,2.5443,2.5485,2.46,2.4663,88581.999911418,0
+VANI.US,D,20200901,000000,2.49,2.52,2.31,2.352,145827.66652084,0
+VANI.US,D,20200902,000000,2.34,2.655,2.265,2.349,812525.99918747,0
+VANI.US,D,20200903,000000,2.28,2.4,2.28,2.3403,109960.99989004,0
+VANI.US,D,20200904,000000,2.3403,2.4027,2.19,2.244,98445.999901554,0
+VANI.US,D,20200908,000000,2.1,2.304,2.0718,2.19,94036.999905963,0
+VANI.US,D,20200909,000000,2.1531,2.3385,2.13,2.2308,83083.999916916,0
+VANI.US,D,20200910,000000,2.2392,2.2752,2.175,2.22,40713.33329262,0
+VANI.US,D,20200911,000000,2.22,2.304,2.19,2.235,38133.666628533,0
+VANI.US,D,20200914,000000,2.2482,2.4,2.19,2.37,58704.333274629,0
+VANI.US,D,20200915,000000,2.4003,2.94,2.37,2.5635,1126937.3322064,0
+VANI.US,D,20200916,000000,2.4975,2.6094,2.4156,2.5185,137091.66652958,0
+VANI.US,D,20200917,000000,2.49,2.7213,2.3415,2.61,136845.33319649,0
+VANI.US,D,20200918,000000,2.61,2.67,2.4882,2.58,74312.999925687,0
+VANI.US,D,20200921,000000,2.61,2.6283,2.46,2.6283,54265.999945734,0
+VANI.US,D,20200922,000000,2.6499,2.6499,2.46,2.52,80520.666586146,0
+VANI.US,D,20200923,000000,2.52,2.61,2.4753,2.5041,31522.666635144,0
+VANI.US,D,20200924,000000,2.4873,2.4873,2.34,2.4489,82791.999917208,0
+VANI.US,D,20200925,000000,2.3985,2.5194,2.3985,2.49,30965.333302368,0
+VANI.US,D,20200928,000000,2.58,2.61,2.496,2.61,44478.999955521,0
+VANI.US,D,20200929,000000,2.64,2.694,2.6103,2.6652,64312.333269021,0
+VANI.US,D,20200930,000000,2.67,2.7591,2.5503,2.5872,103198.33323014,0
+VANI.US,D,20201001,000000,2.61,2.619,2.5785,2.6187,23595.333309738,0
+VANI.US,D,20201002,000000,2.55,2.76,2.55,2.6811,75220.999924779,0
+VANI.US,D,20201005,000000,2.7,2.7588,2.61,2.7246,78772.666587894,0
+VANI.US,D,20201006,000000,2.67,2.8197,2.6526,2.6673,96406.999903593,0
+VANI.US,D,20201007,000000,2.76,2.7978,2.6406,2.7003,57534.666609132,0
+VANI.US,D,20201008,000000,2.7,2.79,2.7,2.7747,58238.333275095,0
+VANI.US,D,20201009,000000,2.79,2.82,2.7003,2.703,62422.333270911,0
+VANI.US,D,20201012,000000,2.7165,2.7687,2.61,2.6775,58894.333274439,0
+VANI.US,D,20201013,000000,2.7,2.7,2.619,2.64,25544.333307789,0
+VANI.US,D,20201014,000000,2.67,2.7,2.6442,2.6568,17892.666648774,0
+VANI.US,D,20201015,000000,2.67,2.6847,2.55,2.64,41788.999958211,0
+VANI.US,D,20201016,000000,2.64,2.64,2.5563,2.565,35771.999964228,0
+VANI.US,D,20201019,000000,2.58,2.634,2.43,2.6097,51199.9999488,0
+VANI.US,D,20201020,000000,2.61,2.61,2.5713,2.6097,16644.333316689,0
+VANI.US,D,20201021,000000,2.5803,2.61,2.3898,2.52,83041.666583625,0
+VANI.US,D,20201022,000000,2.5566,2.5566,2.3442,2.5203,47125.333286208,0
+VANI.US,D,20201023,000000,2.538,2.55,2.4903,2.55,33412.666633254,0
+VANI.US,D,20201026,000000,2.55,2.55,2.3886,2.4129,60940.999939059,0
+VANI.US,D,20201027,000000,2.4168,2.4297,2.37,2.4003,55077.333278256,0
+VANI.US,D,20201028,000000,2.373,2.418,2.34,2.355,34477.333298856,0
+VANI.US,D,20201029,000000,2.37,2.3748,2.2803,2.355,64738.999935261,0
+VANI.US,D,20201030,000000,2.3526,2.376,2.19,2.22,91825.666574841,0
+VANI.US,D,20201102,000000,2.25,2.3457,2.1714,2.19,48530.666618136,0
+VANI.US,D,20201103,000000,2.2995,2.2998,2.202,2.22,58883.33327445,0
+VANI.US,D,20201104,000000,2.31,2.34,2.1807,2.20125,46036.999953963,0
+VANI.US,D,20201105,000000,2.2314,2.25,2.16,2.235,54070.999945929,0
+VANI.US,D,20201106,000000,2.25,2.34,2.181,2.274,51698.333281635,0
+VANI.US,D,20201109,000000,2.37,2.49,2.31,2.4564,114013.33321932,0
+VANI.US,D,20201110,000000,2.49,2.49,2.4039,2.4615,44073.666622593,0
+VANI.US,D,20201111,000000,2.4,2.4297,2.34,2.3703,36440.999963559,0
+VANI.US,D,20201112,000000,2.43,2.4738,2.34,2.3997,38903.999961096,0
+VANI.US,D,20201113,000000,2.43,2.46,2.34,2.4,64934.999935065,0
+VANI.US,D,20201116,000000,2.4,2.457,2.3403,2.3997,78699.666587967,0
+VANI.US,D,20201117,000000,2.34,2.49,2.34,2.4777,69263.33326407,0
+VANI.US,D,20201118,000000,2.52,2.6331,2.4453,2.5197,86074.999913925,0
+VANI.US,D,20201119,000000,2.46,2.5497,2.46,2.526,39646.66662702,0
+VANI.US,D,20201120,000000,2.55,2.565,2.43,2.517,36992.999963007,0
+VANI.US,D,20201123,000000,2.52,2.5725,2.4561,2.4747,42427.333290906,0
+VANI.US,D,20201124,000000,2.49,2.6597,2.4726,2.6166,73196.66659347,0
+VANI.US,D,20201125,000000,2.64,3.81,2.63265,3.27,2063606.3312697,0
+VANI.US,D,20201127,000000,3.27,3.27,3.03,3.27,245899.66642077,0
+VANI.US,D,20201130,000000,3.3,3.33,2.8563,2.916,196035.3331373,0
+VANI.US,D,20201201,000000,2.9997,7.11,2.9715,4.5,23100139.310233,0
+VANI.US,D,20201202,000000,3.99,4.35,3.6,4.26,1763121.9982369,0
+VANI.US,D,20201203,000000,4.2,4.32,3.81,4.05,475819.99952418,0
+VANI.US,D,20201204,000000,4.02,4.29,3.9,4.2,680962.33265237,0
+VANI.US,D,20201207,000000,5.4696,5.52,4.29,4.56,1097351.9989026,0
+VANI.US,D,20201208,000000,4.65,4.71,4.32,4.59,392173.33294116,0
+VANI.US,D,20201209,000000,4.5,4.515,4.29,4.47,268568.6663981,0
+VANI.US,D,20201210,000000,4.5,4.5204,4.26,4.38,148859.66651781,0
+VANI.US,D,20201211,000000,4.38,4.38,4.08,4.23,112011.66655466,0
+VANI.US,D,20201214,000000,4.23,4.44,4.23,4.29,133568.6665331,0
+VANI.US,D,20201215,000000,4.29,4.41,4.26,4.38,95973.666570693,0
+VANI.US,D,20201216,000000,4.47,4.53,4.35,4.41,115537.3332178,0
+VANI.US,D,20201217,000000,4.44,4.71,4.38,4.59,167625.66649904,0
+VANI.US,D,20201218,000000,4.62,5.13,4.53,5.01,408631.66625803,0
+VANI.US,D,20201221,000000,5.01,6.84,4.95,6.12,1790206.3315431,0
+VANI.US,D,20201222,000000,6.3,8.4852,6.27,8.43,1422176.3319112,0
+VANI.US,D,20201223,000000,8.61,12.7497,8.61,9.66,1965051.9980349,0
+VANI.US,D,20201224,000000,9.6,9.66,6.54,7.53,960805.33237253,0
+VANI.US,D,20201228,000000,7.83,8.25,6.3,6.57,442785.99955721,0
+VANI.US,D,20201229,000000,6.84,8.1,6.66,7.08,658470.33267486,0
+VANI.US,D,20201230,000000,6.99,7.05,6.21,6.33,337858.66632881,0
+VANI.US,D,20201231,000000,6.45,6.5865,5.58,5.61,431927.66623474,0
+VANI.US,D,20210104,000000,5.9073,7.05,5.79,7.05,369410.99963059,0
+VANI.US,D,20210105,000000,7.05,7.35,6.36,6.69,320800.66634587,0
+VANI.US,D,20210106,000000,7.02,7.32,4.98,5.28,2581505.3307518,0
+VANI.US,D,20210107,000000,5.16,5.37,5.04,5.25,665445.66600122,0
+VANI.US,D,20210108,000000,5.1,5.19,4.74,5.13,617459.66604921,0
+VANI.US,D,20210111,000000,4.9416,5.1,4.83,4.98,281753.33305158,0
+VANI.US,D,20210112,000000,5.04,5.07,4.62,4.89,297342.33303599,0
+VANI.US,D,20210113,000000,4.8957,6.3,4.86,5.46,2131062.6645356,0
+VANI.US,D,20210114,000000,5.61,5.82,5.1,5.28,707458.33262588,0
+VANI.US,D,20210115,000000,5.25,5.31,4.98,5.13,324246.66634242,0
+VANI.US,D,20210119,000000,5.1,5.13,4.95,4.98,240427.99975957,0
+VANI.US,D,20210120,000000,5.07,6.36,5.04,5.97,2046728.9979533,0
+VANI.US,D,20210121,000000,5.88,5.91,5.4,5.655,634319.66603235,0
+VANI.US,D,20210122,000000,5.61,6.18,5.46,5.82,789584.99921042,0
+VANI.US,D,20210125,000000,6.03,6.6,5.79,6.27,982586.33235075,0
+VANI.US,D,20210126,000000,7.77,8.73,6.96,7.44,6848734.9931513,0
+VANI.US,D,20210127,000000,6.45,7.2,6.36,7.14,991762.99900824,0
+VANI.US,D,20210128,000000,6.78,7.1055,6.3,6.54,459794.33287354,0
+VANI.US,D,20210129,000000,6.45,6.5133,6,6.48,349187.99965081,0
+VANI.US,D,20210201,000000,6.5853,6.6,6.15,6.39,176547.99982345,0
+VANI.US,D,20210202,000000,6.45,6.51,6,6.3,247017.99975298,0
+VANI.US,D,20210203,000000,6.33,6.9,6.33,6.42,386734.3329466,0
+VANI.US,D,20210204,000000,6.54,6.84,6.42,6.69,245863.33308747,0
+VANI.US,D,20210205,000000,6.9,7.74,6.9,7.35,670523.33266281,0
+VANI.US,D,20210208,000000,7.53,8.37,7.26,7.62,939567.6657271,0
+VANI.US,D,20210209,000000,7.44,8.04,7.2603,7.56,682738.33265059,0
+VANI.US,D,20210210,000000,7.59,8.37,6.78,7.89,1393642.665273,0
+VANI.US,D,20210211,000000,7.89,7.9497,7.26,7.41,518869.33281446,0
+VANI.US,D,20210212,000000,7.41,7.86,7.275,7.5,261514.99973848,0
+VANI.US,D,20210216,000000,7.68,7.92,7.2633,7.32,340926.33299241,0
+VANI.US,D,20210217,000000,7.29,7.59,6.9333,7.11,274745.33305859,0
+VANI.US,D,20210218,000000,7.05,7.44,7.05,7.32,252800.9997472,0
+VANI.US,D,20210219,000000,7.32,7.62,6.75,6.99,409131.66625753,0
+VANI.US,D,20210222,000000,7.05,7.05,6.27,6.39,233613.66643305,0
+VANI.US,D,20210223,000000,5.94,6.06,4.983,5.76,394125.33293921,0
+VANI.US,D,20210224,000000,5.85,6.3,5.82,5.91,137809.66652886,0
+VANI.US,D,20210225,000000,5.76,5.82,5.46,5.55,155530.99984447,0
+VANI.US,D,20210226,000000,5.46,5.67,5.19,5.22,122094.33321124,0
+VANI.US,D,20210301,000000,5.4,6.18,5.37,5.61,469968.33286337,0
+VANI.US,D,20210302,000000,5.52,5.61,5.22,5.28,136061.6665306,0
+VANI.US,D,20210303,000000,5.46,5.46,5.1,5.22,90473.666576193,0
+VANI.US,D,20210304,000000,5.01,5.067,4.2,4.29,261542.33307179,0
+VANI.US,D,20210305,000000,6.87,29.67,6.21,17.37,246576864.08676,0
+VANI.US,D,20210308,000000,26.58,44.49,26.25,35.31,106797209.22654,0
+VANI.US,D,20210309,000000,56.22,60,39.99,46.44,35730286.96427,0
+VANI.US,D,20210310,000000,40.5,40.71,30.75,34.89,12576789.65409,0
+VANI.US,D,20210311,000000,30.9,37.95,29.25,33.6,8150059.6585166,0
+VANI.US,D,20210312,000000,30.81,47.64,30.63,45.6,15210737.984789,0
+VANI.US,D,20210315,000000,42.9,47.46,40.1103,44.67,5682922.3276504,0
+VANI.US,D,20210316,000000,42.5724,44.55,39,39.6,2113574.9978864,0
+VANI.US,D,20210317,000000,37.83,44.88,37.5,42.9,2961905.6637048,0
+VANI.US,D,20210318,000000,42.2805,53.85,39.75,42.39,7694842.3256385,0
+VANI.US,D,20210319,000000,42.42,47.25,42.21,42.96,2153573.3311798,0
+VANI.US,D,20210322,000000,42.336,43.38,37.65,38.1,1680893.6649858,0
+VANI.US,D,20210323,000000,38.4,38.82,32.4,33.03,1478157.3318552,0
+VANI.US,D,20210324,000000,24.9,28.89,24.84,26.46,2493035.3308403,0
+VANI.US,D,20210325,000000,24.81,27.15,23.4,26.64,1472947.9985271,0
+VANI.US,D,20210326,000000,28.59,30.06,25.53,27.33,970445.99902955,0
+VANI.US,D,20210329,000000,27,27,24.27,24.63,725166.6659415,0
+VANI.US,D,20210330,000000,24.12,24.54,22.98,23.46,490436.99950956,0
+VANI.US,D,20210331,000000,24.03,27.27,23.715,24.75,772091.99922791,0
+VANI.US,D,20210401,000000,24.816,25.47,23.76,24.15,443433.3328899,0
+VANI.US,D,20210405,000000,24.15,24.51,21.72,22.2,626337.99937366,0
+VANI.US,D,20210406,000000,22.2,32.01,22.2,28.29,17954585.315379,0
+VANI.US,D,20210407,000000,27.1605,28.26,24.36,24.99,1495208.9985048,0
+VANI.US,D,20210408,000000,25.3074,26.55,24.6,25.14,1680872.6649858,0
+VANI.US,D,20210409,000000,24.93,31.14,24.21,26.58,6838900.9931611,0
+VANI.US,D,20210412,000000,27.06,28.38,25.53,25.95,1891965.998108,0
+VANI.US,D,20210413,000000,25.83,26.25,24.39,25.17,876879.33245645,0
+VANI.US,D,20210414,000000,24.78,25.2495,23.85,24.72,576639.33275669,0
+VANI.US,D,20210415,000000,24.6,25.1478,24.0603,24.6,383603.9996164,0
+VANI.US,D,20210416,000000,22.71,22.86,21.27,22.08,772868.6658938,0
+VANI.US,D,20210419,000000,21.3,22.56,20.31,20.94,508333.66615833,0
+VANI.US,D,20210420,000000,20.97,24.42,20.49,22.02,1203010.998797,0
+VANI.US,D,20210421,000000,21.81,23.01,21.36,21.96,306377.66636029,0
+VANI.US,D,20210422,000000,22.11,24.54,21.96,22.08,652634.66601403,0
+VANI.US,D,20210423,000000,22.4745,22.9302,21.96,22.26,351661.33298167,0
+VANI.US,D,20210426,000000,22.41,23.19,21.84,22.47,451080.66621559,0
+VANI.US,D,20210427,000000,23.2104,23.25,21.39,21.75,372348.99962765,0
+VANI.US,D,20210428,000000,21.81,22.29,21.42,21.96,229184.66643748,0
+VANI.US,D,20210429,000000,21.99,22.134,20.91,21.48,325033.3330083,0
+VANI.US,D,20210430,000000,21.3,21.4173,20.28,20.67,349438.3329839,0
+VANI.US,D,20210503,000000,21.09,21.27,19.26,20.19,385830.99961417,0
+VANI.US,D,20210504,000000,19.5,19.56,18.15,18.93,317047.66634962,0
+VANI.US,D,20210505,000000,18.75,19.05,17.76,17.88,314355.99968564,0
+VANI.US,D,20210506,000000,17.64,20.07,16.74,17.49,1630292.9983697,0
+VANI.US,D,20210507,000000,17.403,18.72,15.54,16.65,3453655.9965463,0
+VANI.US,D,20210510,000000,15.9252,16.47,15.3,15.48,829612.33250372,0
+VANI.US,D,20210511,000000,14.46,15.42,13.89,15,1098517.6655681,0
+VANI.US,D,20210512,000000,17.76,21.96,16.59,19.14,36842638.296491,0
+VANI.US,D,20210513,000000,18.03,18.9828,14.88,15.42,3337169.3299962,0
+VANI.US,D,20210514,000000,15.66,16.95,14.46,15.27,1382474.3319509,0
+VANI.US,D,20210517,000000,15,15.42,14.49,14.82,1050583.3322827,0
+VANI.US,D,20210518,000000,15,16.41,14.34,15.33,1095394.9989046,0
+VANI.US,D,20210519,000000,14.5905,16.05,14.5905,15.27,674989.99932501,0
+VANI.US,D,20210520,000000,15.36,15.615,14.88,15.3,429527.66623714,0
+VANI.US,D,20210521,000000,15.45,17.31,15.06,15.51,2552765.9974472,0
+VANI.US,D,20210524,000000,15.51,15.57,14.76,14.91,700459.66596621,0
+VANI.US,D,20210525,000000,14.88,15.84,14.73,14.85,796953.33253638,0
+VANI.US,D,20210526,000000,15.09,15.33,14.73,15.3,678011.99932199,0
+VANI.US,D,20210527,000000,15.3,15.93,15.09,15.42,1164624.665502,0
+VANI.US,D,20210528,000000,15.45,18.42,15.36,17.94,4238718.6624279,0
+VANI.US,D,20210601,000000,17.7702,17.94,15.8403,16.17,1350174.6653165,0
+VANI.US,D,20210602,000000,16.23,17.22,15.63,15.9,1121972.3322114,0
+VANI.US,D,20210603,000000,15.87,17.13,15.69,16.71,1682655.664984,0
+VANI.US,D,20210604,000000,16.53,20.85,15.93,19.32,6611468.9933885,0
+VANI.US,D,20210607,000000,19.02,21.3,18.39,21,2646313.330687,0
+VANI.US,D,20210608,000000,21.09,21.96,18.75,20.22,1491137.6651755,0
+VANI.US,D,20210609,000000,19.32,19.92,17.7,17.94,1205537.9987945,0
+VANI.US,D,20210610,000000,18.2979,19.41,18,18.84,900348.66576632,0
+VANI.US,D,20210611,000000,19.26,20.52,18.69,19.95,751666.99924833,0
+VANI.US,D,20210614,000000,20.13,22.29,19.71,21.81,1730968.3316024,0
+VANI.US,D,20210615,000000,21.525,21.99,19.56,19.845,827307.33250603,0
+VANI.US,D,20210616,000000,19.86,22.92,19.62,21.36,1892817.3314405,0
+VANI.US,D,20210617,000000,21.045,21.87,20.55,21,559173.33277416,0
+VANI.US,D,20210618,000000,21.36,22.2,19.26,19.5,1092074.6655746,0
+VANI.US,D,20210621,000000,19.53,19.89,18.45,19.32,472298.33286104,0
+VANI.US,D,20210622,000000,19.02,19.29,18.3,19.05,587122.66607954,0
+VANI.US,D,20210623,000000,15.84,16.11,15.15,15.45,3715008.3296183,0
+VANI.US,D,20210624,000000,15.714,16.05,15.36,15.78,1523376.9984766,0
+VANI.US,D,20210625,000000,15.6846,16.1997,15.24,15.48,1501646.9984984,0
+VANI.US,D,20210628,000000,15.54,15.75,15.18,15.66,1696207.6649705,0
+VANI.US,D,20210629,000000,15.48,15.51,14.88,14.91,1606822.3317265,0
+VANI.US,D,20210630,000000,15.12,15.66,14.43,14.82,1874225.9981258,0
+VANI.US,D,20210701,000000,14.82,14.85,14.13,14.25,1008309.6656584,0
+VANI.US,D,20210702,000000,14.376,14.376,13.0803,13.41,1365395.6653013,0
+VANI.US,D,20210706,000000,13.5,14.7,12.84,13.11,2115619.664551,0
+VANI.US,D,20210707,000000,13.2,13.26,12.36,12.48,820043.66584662,0
+VANI.US,D,20210708,000000,11.97,12.72,11.7,12.57,707910.66595876,0
+VANI.US,D,20210709,000000,13.05,13.05,12.48,12.48,744264.6659224,0
+VANI.US,D,20210712,000000,12.63,12.75,12.12,12.18,467654.99953235,0
+VANI.US,D,20210713,000000,12.09,13.0197,11.91,12.27,733172.99926683,0
+VANI.US,D,20210714,000000,12.3,12.51,11.43,11.55,782424.66588424,0
+VANI.US,D,20210715,000000,11.55,11.64,10.8,11.4,721673.66594499,0
+VANI.US,D,20210716,000000,11.55,11.73,11.1417,11.34,295265.6663714,0
+VANI.US,D,20210719,000000,10.83,11.58,10.35,11.58,555551.66611112,0
+VANI.US,D,20210720,000000,11.58,11.61,11.13,11.55,326748.66633992,0
+VANI.US,D,20210721,000000,11.61,13.2,11.58,12.96,4120878.3292125,0
+VANI.US,D,20210722,000000,14.91,15.84,12.39,13.14,10937719.655729,0
+VANI.US,D,20210723,000000,12.3,12.54,11.49,12.39,1885397.6647813,0
+VANI.US,D,20210726,000000,11.67,12.45,11.61,11.91,566773.33276656,0
+VANI.US,D,20210727,000000,11.91,11.91,11.25,11.52,584667.666082,0
+VANI.US,D,20210728,000000,11.55,12.3,11.46,11.94,563906.66610276,0
+VANI.US,D,20210729,000000,12.03,12.1116,11.58,11.58,479604.9995204,0
+VANI.US,D,20210730,000000,11.52,11.97,11.4,11.46,399131.99960087,0
+VANI.US,D,20210802,000000,11.43,12.06,11.4,11.73,509132.99949087,0
+VANI.US,D,20210803,000000,11.73,11.79,11.19,11.46,545682.99945432,0
+VANI.US,D,20210804,000000,11.46,11.6097,10.98,11.13,550221.33278311,0
+VANI.US,D,20210805,000000,11.13,11.6913,11.04,11.46,631434.3327019,0
+VANI.US,D,20210806,000000,11.49,11.61,11.19,11.61,358689.33297464,0
+VANI.US,D,20210809,000000,11.4,12.1281,11.34,11.82,403873.99959613,0
+VANI.US,D,20210810,000000,11.85,12.03,11.43,11.43,275096.66639157,0
+VANI.US,D,20210811,000000,11.46,11.5275,11.1,11.34,368812.33296452,0
+VANI.US,D,20210812,000000,11.4,11.64,11.13,11.49,286890.99971311,0
+VANI.US,D,20210813,000000,11.4,11.4189,10.89,10.92,430511.33290282,0
+VANI.US,D,20210816,000000,10.89,10.89,10.26,10.56,480251.99951975,0
+VANI.US,D,20210817,000000,10.44,10.86,10.245,10.56,324946.99967505,0
+VANI.US,D,20210818,000000,10.56,10.875,10.185,10.38,329918.33300342,0
+VANI.US,D,20210819,000000,10.38,10.56,10.02,10.14,331262.99966874,0
+VANI.US,D,20210820,000000,10.11,10.89,10.065,10.53,385848.66628082,0
+VANI.US,D,20210823,000000,10.65,10.92,10.29,10.83,249012.99975099,0
+VANI.US,D,20210824,000000,10.86,11.3697,10.77,11.16,446930.3328864,0
+VANI.US,D,20210825,000000,11.1,11.46,10.95,11.25,307099.66635957,0
+VANI.US,D,20210826,000000,11.25,11.5497,10.95,11.07,225526.66644114,0
+VANI.US,D,20210827,000000,11.1,11.601,11.04,11.34,333626.99966637,0
+VANI.US,D,20210830,000000,11.22,11.55,11.04,11.1,198408.33313492,0
+VANI.US,D,20210831,000000,11.07,12.72,11.07,11.58,1805555.6648611,0
+VANI.US,D,20210901,000000,11.58,11.685,11.19,11.37,478212.66618845,0
+VANI.US,D,20210902,000000,11.31,11.82,11.22,11.76,391171.6662755,0
+VANI.US,D,20210903,000000,11.79,11.85,11.13,11.22,354303.9996457,0
+VANI.US,D,20210907,000000,11.25,11.52,10.98,11.04,269798.33306353,0
+VANI.US,D,20210908,000000,10.98,11.0637,10.53,10.77,252217.33308112,0
+VANI.US,D,20210909,000000,10.71,11.205,10.59,10.83,222363.99977764,0
+VANI.US,D,20210910,000000,10.83,11.1,10.665,10.77,237842.33309549,0
+VANI.US,D,20210913,000000,10.74,10.8231,10.26,10.41,280881.33305245,0
+VANI.US,D,20210914,000000,10.53,10.77,10.17,10.23,213440.99978656,0
+VANI.US,D,20210915,000000,10.2,10.44,10.14,10.38,139532.99986047,0
+VANI.US,D,20210916,000000,10.41,10.62,10.17,10.56,175730.99982427,0
+VANI.US,D,20210917,000000,10.5,10.821,10.29,10.29,352234.3329811,0
+VANI.US,D,20210920,000000,10.11,10.275,9.48,9.66,421457.66624521,0
+VANI.US,D,20210921,000000,9.6,10.05,9.57,9.93,236854.33309648,0
+VANI.US,D,20210922,000000,10.08,10.29,9.9327,10.14,180824.33315251,0
+VANI.US,D,20210923,000000,10.2,10.56,10.02,10.53,202960.33313037,0
+VANI.US,D,20210924,000000,10.29,10.47,10.02,10.11,151622.66651504,0
+VANI.US,D,20210927,000000,10.05,10.41,9.93,10.26,139966.99986003,0
+VANI.US,D,20210928,000000,10.17,10.8,9.555,9.63,762963.6659037,0
+VANI.US,D,20210929,000000,9.6,9.75,9.3,9.33,274521.33305881,0
+VANI.US,D,20210930,000000,9.3366,9.84,9.24,9.57,251169.33308216,0
+VANI.US,D,20211001,000000,9.48,9.57,9.33,9.45,165353.66650131,0
+VANI.US,D,20211004,000000,9.42,9.42,9,9.03,261698.33307164,0
+VANI.US,D,20211005,000000,9.15,9.18,8.73,8.85,222359.99977764,0
+VANI.US,D,20211006,000000,8.76,9.12,8.58,8.82,206409.33312692,0
+VANI.US,D,20211007,000000,9.03,9.21,8.88,8.97,101152.66656551,0
+VANI.US,D,20211008,000000,9,9.15,8.82,8.94,114413.66655225,0
+VANI.US,D,20211011,000000,8.97,8.97,8.685,8.7,144844.66652182,0
+VANI.US,D,20211012,000000,8.76,9.12,8.6976,8.94,151537.66651513,0
+VANI.US,D,20211013,000000,9.03,9.045,8.775,8.97,85671.333247662,0
+VANI.US,D,20211014,000000,9.15,9.2223,8.85,8.88,99396.333233937,0
+VANI.US,D,20211015,000000,8.91,9,8.6433,8.76,191023.99980898,0
+VANI.US,D,20211018,000000,8.7,8.79,8.583,8.64,129074.33320426,0
+VANI.US,D,20211019,000000,8.7,8.94,8.58,8.82,122688.66654398,0
+VANI.US,D,20211020,000000,8.76,8.94,8.7,8.82,101625.33323171,0
+VANI.US,D,20211021,000000,8.82,9.78,8.7,9.21,666212.99933379,0
+VANI.US,D,20211022,000000,9.3021,9.3021,8.46,8.52,364078.99963592,0
+VANI.US,D,20211025,000000,8.55,8.64,8.28,8.55,198694.66646797,0
+VANI.US,D,20211026,000000,8.49,8.61,8.22,8.37,188585.99981141,0
+VANI.US,D,20211027,000000,8.37,8.4,8.01,8.04,237578.66642909,0
+VANI.US,D,20211028,000000,8.04,8.25,7.9917,8.1,174139.99982586,0
+VANI.US,D,20211029,000000,8.1,8.25,7.98,8.22,152348.33318099,0
+VANI.US,D,20211101,000000,8.16,8.58,8.13,8.52,209675.66645699,0
+VANI.US,D,20211102,000000,8.49,8.55,8.13,8.49,185816.33314752,0
+VANI.US,D,20211103,000000,8.4,8.67,8.3142,8.58,153446.33317989,0
+VANI.US,D,20211104,000000,8.55,9.135,8.52,8.67,218697.66644797,0
+VANI.US,D,20211105,000000,8.64,8.85,8.385,8.43,177297.66648937,0
+VANI.US,D,20211108,000000,8.46,8.7,8.385,8.55,123143.99987686,0
+VANI.US,D,20211109,000000,8.52,8.583,8.22,8.46,159947.99984005,0
+VANI.US,D,20211110,000000,8.34,8.43,8.04,8.1,164412.66650225,0
+VANI.US,D,20211111,000000,8.16,8.22,7.986,8.04,156351.66651032,0
+VANI.US,D,20211112,000000,8.16,8.52,8.04,8.16,386641.99961336,0
+VANI.US,D,20211115,000000,8.115,8.4,7.98,8.16,170262.99982974,0
+VANI.US,D,20211116,000000,8.1,10.32,7.833,10.23,5617287.9943827,0
+VANI.US,D,20211117,000000,9.12,9.42,7.65,7.74,2088555.3312448,0
+VANI.US,D,20211118,000000,7.71,7.71,6.93,7.02,590770.33274256,0
+VANI.US,D,20211119,000000,6.96,7.29,6.9,7.02,305486.66636118,0
+VANI.US,D,20211122,000000,7.02,7.02,6.18,6.27,607452.99939255,0
+VANI.US,D,20211123,000000,6.21,6.42,6,6.3,259467.33307387,0
+VANI.US,D,20211124,000000,6.15,6.57,6.06,6.36,269145.66639752,0
+VANI.US,D,20211126,000000,6.15,6.3702,5.91,6.27,213668.33311967,0
+VANI.US,D,20211129,000000,6.27,6.27,5.955,6.15,209070.33312426,0
+VANI.US,D,20211130,000000,5.88,6.15,5.715,5.94,188342.66647832,0
+VANI.US,D,20211201,000000,6.09,6.12,5.55,5.55,198691.99980131,0
+VANI.US,D,20211202,000000,5.61,5.94,5.535,5.82,206403.33312693,0
+VANI.US,D,20211203,000000,5.88,5.88,5.31,5.4,200463.33313287,0
+VANI.US,D,20211206,000000,5.4,5.76,5.1303,5.55,188219.99981178,0
+VANI.US,D,20211207,000000,5.7,6.24,5.7,5.91,194918.99980508,0
+VANI.US,D,20211208,000000,6,6.18,5.79,6.18,125437.99987456,0
+VANI.US,D,20211209,000000,6.03,6.15,5.82,5.88,145269.99985473,0
+VANI.US,D,20211210,000000,5.88,5.94,5.7,5.73,96913.666569753,0
+VANI.US,D,20211213,000000,5.7,5.835,5.58,5.7,158414.33317492,0
+VANI.US,D,20211214,000000,5.52,5.691,5.43,5.55,158762.33317457,0
+VANI.US,D,20211215,000000,5.61,5.73,5.28,5.64,118907.66654776,0
+VANI.US,D,20211216,000000,5.7,5.79,5.52,5.58,132988.33320034,0
+VANI.US,D,20211217,000000,5.46,5.8353,5.37,5.73,146386.33318695,0
+VANI.US,D,20211220,000000,5.55,5.685,5.46,5.61,111861.33322147,0
+VANI.US,D,20211221,000000,5.58,5.7921,5.58,5.79,154851.33317848,0
+VANI.US,D,20211222,000000,5.7,6.27,5.6526,5.73,329602.9996704,0
+VANI.US,D,20211223,000000,5.67,5.85,5.64,5.79,140140.99985986,0
+VANI.US,D,20211227,000000,5.76,5.79,5.52,5.52,157992.66650867,0
+VANI.US,D,20211228,000000,5.49,5.52,5.1,5.13,253149.66641352,0
+VANI.US,D,20211229,000000,5.13,5.19,4.92,5.07,223581.66644309,0
+VANI.US,D,20211230,000000,5.04,5.25,4.98,5.1,343238.66632343,0
+VANI.US,D,20211231,000000,5.1,5.16,4.89,4.89,320742.66634592,0
+VANI.US,D,20220103,000000,4.86,5.55,4.86,5.49,267649.99973235,0
+VANI.US,D,20220104,000000,5.46,5.5443,5.1048,5.22,100525.66656614,0
+VANI.US,D,20220105,000000,5.16,5.3079,4.89,4.92,138991.33319434,0
+VANI.US,D,20220106,000000,5.16,5.22,4.68,4.92,396857.99960314,0
+VANI.US,D,20220107,000000,4.8,5.01,4.77,4.83,152846.66651382,0
+VANI.US,D,20220110,000000,4.83,4.86,4.62,4.83,171641.99982836,0
+VANI.US,D,20220111,000000,4.83,5.04,4.8,4.89,115111.99988489,0
+VANI.US,D,20220112,000000,4.89,4.92,4.77,4.77,70956.333262377,0
+VANI.US,D,20220113,000000,4.8,4.83,4.53,4.59,104470.33322886,0
+VANI.US,D,20220114,000000,4.56,5.19,4.47,4.62,769980.66589669,0
+VANI.US,D,20220118,000000,4.59,5.07,4.35,4.38,563507.99943649,0
+VANI.US,D,20220119,000000,4.38,4.47,4.29,4.32,69664.666597002,0
+VANI.US,D,20220120,000000,4.44,4.53,4.2,4.23,87838.999912161,0
+VANI.US,D,20220121,000000,4.23,4.29,4.05,4.11,122791.66654388,0
+VANI.US,D,20220124,000000,3.96,4.11,3.7047,4.05,195932.99980407,0
+VANI.US,D,20220125,000000,3.96,4.11,3.93,4.05,106029.99989397,0
+VANI.US,D,20220126,000000,4.05,4.29,3.9,3.9,87197.666579469,0
+VANI.US,D,20220127,000000,3.96,4.08,3.795,3.84,94055.333239278,0
+VANI.US,D,20220128,000000,3.78,3.99,3.72,3.96,103656.99989634,0
+VANI.US,D,20220131,000000,3.93,4.29,3.93,4.2,133751.99986625,0
+VANI.US,D,20220201,000000,4.29,4.44,4.2,4.35,69055.333264278,0
+VANI.US,D,20220202,000000,4.38,4.38,4.14,4.2,53253.999946746,0
+VANI.US,D,20220203,000000,4.17,4.1997,3.96,4.02,77837.999922162,0
+VANI.US,D,20220204,000000,3.99,4.1703,3.96,4.08,77569.333255764,0
+VANI.US,D,20220207,000000,4.17,4.2321,4.08,4.2,532269.6661344,0
+VANI.US,D,20220208,000000,4.6188,5.04,4.26,4.53,2894637.9971054,0
+VANI.US,D,20220209,000000,4.44,4.71,4.35,4.53,413124.66625354,0
+VANI.US,D,20220210,000000,4.44,4.62,4.29,4.32,224995.66644167,0
+VANI.US,D,20220211,000000,4.44,4.44,3.99,4.02,257138.3330762,0
+VANI.US,D,20220214,000000,3.99,4.125,3.96,3.96,113748.99988625,0
+VANI.US,D,20220215,000000,4.17,4.17,3.93,4.11,94675.999905324,0
+VANI.US,D,20220216,000000,4.11,4.26,3.99,4.23,138813.99986119,0
+VANI.US,D,20220217,000000,4.14,4.59,4.05,4.14,169941.99983006,0
+VANI.US,D,20220218,000000,4.17,4.17,3.84,3.9,106708.33322663,0
+VANI.US,D,20220222,000000,3.9,3.96,3.66,3.72,91443.666575223,0
+VANI.US,D,20220223,000000,3.69,3.75,3.54,3.57,141015.66652565,0
+VANI.US,D,20220224,000000,3.48,3.81,3.42,3.78,173798.66649287,0
+VANI.US,D,20220225,000000,3.78,3.96,3.735,3.9,90833.666575833,0
+VANI.US,D,20220228,000000,3.78,3.99,3.75,3.93,56914.666609752,0
+VANI.US,D,20220301,000000,3.96,3.9726,3.8421,3.87,38335.333294998,0
+VANI.US,D,20220302,000000,3.9,4.0095,3.78,3.81,50306.66661636,0
+VANI.US,D,20220303,000000,3.84,3.8457,3.63,3.72,68894.333264439,0
+VANI.US,D,20220304,000000,3.69,3.78,3.5484,3.69,83156.333250177,0
+VANI.US,D,20220307,000000,3.72,3.78,3.6,3.69,72744.999927255,0
+VANI.US,D,20220308,000000,3.66,3.87,3.57,3.72,103864.33322947,0
+VANI.US,D,20220309,000000,3.81,3.96,3.78,3.9,67517.999932482,0
+VANI.US,D,20220310,000000,3.87,3.9,3.78,3.9,71990.333261343,0
+VANI.US,D,20220311,000000,3.9,3.9144,3.69,3.75,59140.999940859,0
+VANI.US,D,20220314,000000,3.84,3.84,3.48,3.48,61760.333271573,0
+VANI.US,D,20220315,000000,3.51,3.69,3.51,3.66,44472.333288861,0
+VANI.US,D,20220316,000000,3.735,4.1697,3.6,3.72,318324.33301501,0
+VANI.US,D,20220317,000000,3.72,4.02,3.6876,4.02,77433.999922566,0
+VANI.US,D,20220318,000000,3.96,4.44,3.9,4.32,146147.66652052,0
+VANI.US,D,20220321,000000,4.41,4.5,4.23,4.44,112336.99988766,0
+VANI.US,D,20220322,000000,4.5,4.5075,4.3014,4.47,57062.666609604,0
+VANI.US,D,20220323,000000,4.53,4.53,4.29,4.305,46540.666620126,0
+VANI.US,D,20220324,000000,4.41,4.56,4.29,4.53,71114.333262219,0
+VANI.US,D,20220325,000000,4.56,4.56,4.3503,4.41,37619.99996238,0
+VANI.US,D,20220328,000000,4.62,4.62,4.2,4.32,73574.666593092,0
+VANI.US,D,20220329,000000,4.35,4.56,4.29,4.44,73669.333259664,0
+VANI.US,D,20220330,000000,4.53,4.56,4.4823,4.53,47585.333285748,0
+VANI.US,D,20220331,000000,4.47,4.53,4.29,4.29,46934.666619732,0
+VANI.US,D,20220401,000000,4.38,4.41,4.26,4.29,40880.999959119,0
+VANI.US,D,20220404,000000,4.29,4.59,4.29,4.5,68275.666598391,0
+VANI.US,D,20220405,000000,4.59,4.59,4.425,4.53,59082.666607584,0
+VANI.US,D,20220406,000000,4.53,4.53,4.29,4.32,51628.666615038,0
+VANI.US,D,20220407,000000,4.29,4.38,4.2,4.2,47479.666619187,0
+VANI.US,D,20220408,000000,4.2,4.23,4.11,4.17,38212.666628454,0
+VANI.US,D,20220411,000000,4.11,4.2,3.84,3.84,78379.99992162,0
+VANI.US,D,20220412,000000,3.93,3.9606,3.84,3.87,32580.666634086,0
+VANI.US,D,20220413,000000,3.93,4.0368,3.93,3.99,48411.999951588,0
+VANI.US,D,20220414,000000,3.99,4.74,3.99,4.2,263273.33307006,0
+VANI.US,D,20220418,000000,4.2,4.3197,3.9282,4.02,69564.999930435,0
+VANI.US,D,20220419,000000,4.02,4.2,3.99,4.02,24244.999975755,0
+VANI.US,D,20220420,000000,3.99,4.17,3.84,3.9,110742.33322259,0
+VANI.US,D,20220421,000000,4.08,4.08,3.81,3.87,39721.666626945,0
+VANI.US,D,20220422,000000,3.9,3.96,3.8403,3.96,34884.666631782,0
+VANI.US,D,20220425,000000,3.84,3.8937,3.66,3.66,65684.999934315,0
+VANI.US,D,20220426,000000,3.66,3.81,3.66,3.66,76171.999923828,0
+VANI.US,D,20220427,000000,3.9,4.44,3.7803,4.08,372790.33296054,0
+VANI.US,D,20220428,000000,4.11,4.425,3.945,4.32,151605.66651506,0
+VANI.US,D,20220429,000000,4.23,4.62,4.14,4.44,224613.33310872,0
+VANI.US,D,20220502,000000,4.44,5.04,4.35,4.95,244334.333089,0
+VANI.US,D,20220503,000000,4.89,5.13,4.68,4.92,139310.33319402,0
+VANI.US,D,20220504,000000,4.98,5.25,4.74,5.22,131522.99986848,0
+VANI.US,D,20220505,000000,5.1,5.64,5.0991,5.28,331003.999669,0
+VANI.US,D,20220506,000000,5.25,5.25,4.68,5.055,151445.33318189,0
+VANI.US,D,20220509,000000,4.98,5.07,4.86,4.92,119591.99988041,0
+VANI.US,D,20220510,000000,4.98,4.995,4.5735,4.65,137522.99986248,0
+VANI.US,D,20220511,000000,4.5,4.83,4.5,4.71,118167.33321517,0
+VANI.US,D,20220512,000000,4.68,4.68,4.2,4.26,126745.66653992,0
+VANI.US,D,20220513,000000,4.32,4.41,4.29,4.41,74970.999925029,0
+VANI.US,D,20220516,000000,4.41,4.68,4.41,4.44,55517.666611149,0
+VANI.US,D,20220517,000000,4.53,4.71,4.4703,4.71,56558.333276775,0
+VANI.US,D,20220518,000000,4.71,5.28,4.41,5.25,320700.33301263,0
+VANI.US,D,20220519,000000,5.22,5.58,5.13,5.55,166502.33316683,0
+VANI.US,D,20220520,000000,5.61,6.03,5.4003,6,202085.99979791,0
+VANI.US,D,20220523,000000,6.3,6.3,5.64,6.03,371073.99962893,0
+VANI.US,D,20220524,000000,6,6.03,5.82,6.03,68457.666598209,0
+VANI.US,D,20220525,000000,6.03,6.03,5.34,5.34,98433.3332349,0
+VANI.US,D,20220526,000000,5.64,6.45,5.595,6.36,234182.66643248,0
+VANI.US,D,20220527,000000,6.18,6.54,6.06,6.525,115586.33321775,0
+VANI.US,D,20220531,000000,6.57,7.2,6.4803,7.05,180027.33315331,0
+VANI.US,D,20220601,000000,7.02,7.17,6.63,6.87,152620.99984738,0
+VANI.US,D,20220602,000000,6.87,7.14,6.84,7.05,74556.66659211,0
+VANI.US,D,20220603,000000,7.17,7.83,7.0344,7.71,246047.99975395,0
+VANI.US,D,20220606,000000,7.8,8.1,7.23,7.44,145611.66652106,0
+VANI.US,D,20220607,000000,7.41,7.62,7.05,7.23,112616.66655405,0
+VANI.US,D,20220608,000000,7.14,7.89,7.08,7.38,131561.33320177,0
+VANI.US,D,20220609,000000,7.35,7.38,7.08,7.11,47060.333286273,0
+VANI.US,D,20220610,000000,6.885,7.05,6.6,6.66,92005.666574661,0
+VANI.US,D,20220613,000000,6.33,6.45,6,6.18,128752.33320458,0
+VANI.US,D,20220614,000000,6.21,6.36,6,6,59017.666607649,0
+VANI.US,D,20220615,000000,6.09,6.6,6.09,6.42,101311.33323202,0
+VANI.US,D,20220616,000000,6.45,6.456,6.06,6.15,83992.666582674,0
+VANI.US,D,20220617,000000,6.15,6.57,6.12,6.36,62994.999937005,0
+VANI.US,D,20220621,000000,6.36,6.8997,6.36,6.48,72127.333261206,0
+VANI.US,D,20220622,000000,6.42,6.78,6.39,6.57,76799.666589867,0
+VANI.US,D,20220623,000000,6.72,6.96,6.54,6.81,55581.333277752,0
+VANI.US,D,20220624,000000,6.93,7.05,6.75,6.99,45355.333287978,0
+VANI.US,D,20220627,000000,6.99,6.99,6.45,6.51,43204.333290129,0
+VANI.US,D,20220628,000000,6.555,6.75,6.3093,6.42,32591.999967408,0
+VANI.US,D,20220629,000000,6.42,6.48,6.15,6.27,30408.333302925,0
+VANI.US,D,20220630,000000,6.12,6.2997,5.85,6.09,65993.999934006,0
+VANI.US,D,20220701,000000,5.97,6.21,5.91,6.06,30866.333302467,0
+VANI.US,D,20220705,000000,6.06,6.75,6.06,6.66,48683.666617983,0
+VANI.US,D,20220706,000000,6.6,6.708,6.36,6.36,48208.999951791,0
+VANI.US,D,20220707,000000,6.36,6.54,6.18,6.39,59801.666606865,0
+VANI.US,D,20220708,000000,6.39,6.4347,6.12,6.36,38035.999961964,0
+VANI.US,D,20220711,000000,6.21,6.3,6.12,6.12,24650.333308683,0
+VANI.US,D,20220712,000000,6.12,6.3,6.03,6.24,37882.999962117,0
+VANI.US,D,20220713,000000,6.24,6.84,6.24,6.75,113493.33321984,0
+VANI.US,D,20220714,000000,6.63,6.84,6.45,6.54,29786.333303547,0
+VANI.US,D,20220715,000000,6.51,6.5403,6.1923,6.33,33009.666633657,0
+VANI.US,D,20220718,000000,6.45,7.1997,6.09,6.15,213391.66645328,0
+VANI.US,D,20220719,000000,6.3,6.5097,6.12,6.48,32252.666634414,0
+VANI.US,D,20220720,000000,6.45,6.66,6.36,6.54,44587.666622079,0
+VANI.US,D,20220721,000000,6.45,6.5997,6.36,6.48,15404.999984595,0
+VANI.US,D,20220722,000000,6.39,6.39,5.73,5.76,92126.66657454,0
+VANI.US,D,20220725,000000,5.76,5.79,5.565,5.61,26662.999973337,0
+VANI.US,D,20220726,000000,5.73,5.85,5.7,5.7,24836.66664183,0
+VANI.US,D,20220727,000000,5.79,5.79,5.3403,5.55,57668.666608998,0
+VANI.US,D,20220728,000000,5.55,5.82,5.49,5.52,35689.99996431,0
+VANI.US,D,20220729,000000,5.4,5.58,5.34,5.4,49274.666617392,0
+VANI.US,D,20220801,000000,5.4,5.52,5.31,5.46,44464.999955535,0
+VANI.US,D,20220802,000000,5.37,5.67,5.37,5.4,52399.9999476,0
+VANI.US,D,20220803,000000,5.7,6.18,5.58,6,453320.66621335,0
+VANI.US,D,20220804,000000,5.91,6.135,5.73,6.12,72408.999927591,0
+VANI.US,D,20220805,000000,6,6.24,5.949,6.21,41522.666625144,0
+VANI.US,D,20220808,000000,6.18,6.45,6,6.06,64376.333268957,0
+VANI.US,D,20220809,000000,6,6.09,5.79,5.88,40489.99995951,0
+VANI.US,D,20220810,000000,6,6.21,5.9091,6.15,22290.999977709,0
+VANI.US,D,20220811,000000,6.27,6.33,5.94,6.09,49494.666617172,0
+VANI.US,D,20220812,000000,6.03,6.18,5.9553,6.12,37391.999962608,0
+VANI.US,D,20220815,000000,6.15,6.27,6.0249,6.03,21139.666645527,0
+VANI.US,D,20220816,000000,6.03,6.21,5.58,5.76,336595.33299674,0
+VANI.US,D,20220817,000000,5.79,5.8332,5.52,5.73,211060.66645561,0
+VANI.US,D,20220818,000000,5.64,5.73,5.4,5.52,48101.666618565,0
+VANI.US,D,20220819,000000,5,5.5,4.23,4.35,361569,0
+VANI.US,D,20220822,000000,4.27,4.3786,4.16,4.18,83273,0
+VANI.US,D,20220823,000000,4.17,4.27,4.05,4.11,133502,0
+VANI.US,D,20220824,000000,4.07,4.5212,4.05,4.48,99809,0
+VANI.US,D,20220825,000000,4.48,4.515,4.33,4.36,41261,0
+VANI.US,D,20220826,000000,4.33,4.47,4.2,4.47,53510,0
+VANI.US,D,20220829,000000,4.4,4.48,4.36,4.36,52744,0
+VANI.US,D,20220830,000000,4.34,4.35,4.14,4.14,36809,0
+VANI.US,D,20220831,000000,4.15,4.1999,3.995,4.14,19104,0
+VANI.US,D,20220901,000000,4.14,4.14,3.86,3.96,49166,0
+VANI.US,D,20220902,000000,3.9,3.92,3.39,3.52,93156,0
+VANI.US,D,20220906,000000,3.46,3.508,3.07,3.12,96823,0
+VANI.US,D,20220907,000000,3.12,3.21,2.78,2.81,130284,0
+VANI.US,D,20220908,000000,2.97,2.97,2.76,2.87,114470,0
+VANI.US,D,20220909,000000,2.87,2.93,2.75,2.82,92788,0
+VANI.US,D,20220912,000000,2.79,3.25,2.79,3.22,228530,0
+VANI.US,D,20220913,000000,3.06,3.21,2.84,2.86,80683,0
+VANI.US,D,20220914,000000,2.86,2.8888,2.8,2.8,28360,0
+VANI.US,D,20220915,000000,2.83,2.88,2.63,2.7,78909,0
+VANI.US,D,20220916,000000,2.63,3.24,2.49,3.24,475734,0
+VANI.US,D,20220919,000000,2.9,2.98,2.7509,2.94,69774,0
+VANI.US,D,20220920,000000,2.97,2.97,2.78,2.84,56857,0
+VANI.US,D,20220921,000000,2.75,2.83,2.55,2.63,72035,0
+VANI.US,D,20220922,000000,2.56,2.64,2.41,2.57,104641,0
+VANI.US,D,20220923,000000,2.6,2.6,2.28,2.43,128112,0
+VANI.US,D,20220926,000000,2.39,2.54,2.365,2.5,42549,0
+VANI.US,D,20220927,000000,2.4882,2.6,2.4593,2.55,27678,0
+VANI.US,D,20220928,000000,2.57,2.57,2.42,2.47,36655,0
+VANI.US,D,20220929,000000,2.47,2.5157,2.25,2.34,42694,0
+VANI.US,D,20220930,000000,2.28,2.45,2.27,2.28,48427,0
+VANI.US,D,20221003,000000,2.33,2.34,2.11,2.32,48553,0
+VANI.US,D,20221004,000000,2.31,2.575,2.31,2.52,30995,0
+VANI.US,D,20221005,000000,2.48,2.51,2.37,2.47,24962,0
+VANI.US,D,20221006,000000,2.43,2.52,2.2,2.25,33034,0
+VANI.US,D,20221007,000000,2.26,2.27,2.2,2.22,19255,0
+VANI.US,D,20221010,000000,2.16,2.2,2.15,2.19,23467,0
+VANI.US,D,20221011,000000,2.09,2.1695,2.02,2.04,34100,0
+VANI.US,D,20221012,000000,2.01,2.075,2,2.05,26664,0
+VANI.US,D,20221013,000000,2.05,2.0788,1.9301,2.02,32915,0
+VANI.US,D,20221014,000000,2.09,2.09,1.92,1.96,37620,0
+VANI.US,D,20221017,000000,1.98,2.0646,1.95,2.04,35560,0
+VANI.US,D,20221018,000000,2.04,2.07,1.9701,2.04,23806,0
+VANI.US,D,20221019,000000,2,2,1.85,1.85,48357,0
+VANI.US,D,20221020,000000,1.84,1.84,1.72,1.76,56418,0
+VANI.US,D,20221021,000000,1.77,2.04,1.68,1.95,118658,0
+VANI.US,D,20221024,000000,1.94,1.94,1.76,1.81,42465,0
+VANI.US,D,20221025,000000,1.81,1.9,1.7402,1.88,25524,0
+VANI.US,D,20221026,000000,1.88,1.95,1.848,1.9,45487,0
+VANI.US,D,20221027,000000,1.89,1.895,1.81,1.81,14194,0
+VANI.US,D,20221028,000000,1.78,1.9,1.78,1.87,33476,0
+VANI.US,D,20221031,000000,1.84,1.87,1.78,1.81,22633,0
+VANI.US,D,20221101,000000,1.81,1.88,1.81,1.86,20180,0
+VANI.US,D,20221102,000000,1.88,1.95,1.82,1.87,15689,0
+VANI.US,D,20221103,000000,1.82,1.89,1.8086,1.87,17736,0
+VANI.US,D,20221104,000000,1.8044,1.87,1.8,1.84,13835,0
+VANI.US,D,20221107,000000,1.8126,1.8234,1.76,1.77,12913,0
+VANI.US,D,20221108,000000,1.7544,1.788,1.6846,1.7,29714,0
+VANI.US,D,20221109,000000,1.74,1.75,1.57,1.65,44975,0
+VANI.US,D,20221110,000000,1.65,1.74,1.64,1.71,47666,0
+VANI.US,D,20221111,000000,1.66,1.7,1.58,1.69,56622,0
+VANI.US,D,20221114,000000,1.64,1.7,1.58,1.6,53032,0
+VANI.US,D,20221115,000000,1.6,1.6517,1.5829,1.59,38227,0
+VANI.US,D,20221116,000000,1.63,1.63,1.5,1.55,46241,0
+VANI.US,D,20221117,000000,1.55,1.561,1.5,1.51,44236,0
+VANI.US,D,20221118,000000,1.5,1.5299,1.351,1.39,57204,0
+VANI.US,D,20221121,000000,1.51,1.51,1.365,1.38,64855,0
+VANI.US,D,20221122,000000,1.37,1.48,1.295,1.42,53907,0
+VANI.US,D,20221123,000000,1.4,1.46,1.31,1.41,50169,0
+VANI.US,D,20221125,000000,1.4,1.475,1.38,1.44,12212,0
+VANI.US,D,20221128,000000,1.4,1.46,1.38,1.41,39783,0
+VANI.US,D,20221129,000000,1.3963,1.42,1.32,1.36,34036,0
+VANI.US,D,20221130,000000,1.36,1.4,1.35,1.4,43115,0
+VANI.US,D,20221201,000000,1.44,1.44,1.35,1.4,28419,0
+VANI.US,D,20221202,000000,1.36,1.44,1.36,1.38,44564,0
+VANI.US,D,20221205,000000,1.45,1.83,1.45,1.83,441481,0
+VANI.US,D,20221206,000000,1.89,1.89,1.6,1.74,146598,0
+VANI.US,D,20221207,000000,1.71,1.73,1.63,1.72,162715,0
+VANI.US,D,20221208,000000,1.73,1.7325,1.62,1.69,100182,0
+VANI.US,D,20221209,000000,1.65,1.73,1.48,1.61,140904,0
+VANI.US,D,20221212,000000,1.57,1.65,1.57,1.6,100960,0
+VANI.US,D,20221213,000000,1.59,1.6375,1.45,1.59,133383,0
+VANI.US,D,20221214,000000,1.56,1.61,1.48,1.48,88864,0
+VANI.US,D,20221215,000000,1.46,1.53,1.32,1.33,100928,0
+VANI.US,D,20221216,000000,1.32,1.43,1.03,1.03,390771,0
+VANI.US,D,20221219,000000,1.1,1.12,0.8225,0.9196,312409,0
+VANI.US,D,20221220,000000,0.9196,0.97,0.9,0.93,163351,0
+VANI.US,D,20221221,000000,0.984,0.99,0.85,0.86,119002,0
+VANI.US,D,20221222,000000,0.92,0.9257,0.86,0.9001,96149,0
+VANI.US,D,20221223,000000,0.9838,0.9838,0.8418,0.93,132784,0
+VANI.US,D,20221227,000000,1.02,1.02,0.8582,0.9068,120236,0
+VANI.US,D,20221228,000000,0.8796,0.94,0.8225,0.8636,101011,0
+VANI.US,D,20221229,000000,0.8465,0.9084,0.8244,0.87,119466,0
+VANI.US,D,20221230,000000,0.87,0.8897,0.82,0.8497,130130,0
+VANI.US,D,20230103,000000,0.9,0.9318,0.8683,0.8951,75218,0
+VANI.US,D,20230104,000000,0.93,0.9823,0.9,0.9207,34827,0
+VANI.US,D,20230105,000000,0.9207,0.999,0.9,0.97,39978,0
+VANI.US,D,20230106,000000,1,1,0.94,0.954,45899,0
+VANI.US,D,20230109,000000,0.9425,1.02,0.94,1.01,47567,0
+VANI.US,D,20230110,000000,1.02,1.07,1.01,1.06,134021,0
+VANI.US,D,20230111,000000,1.06,1.1399,1.01,1.07,258651,0
+VANI.US,D,20230112,000000,1.07,1.13,1.02,1.1,204330,0
+VANI.US,D,20230113,000000,1.13,1.24,1.1,1.18,121718,0
+VANI.US,D,20230117,000000,1.3,1.3099,1.12,1.16,85930,0
+VANI.US,D,20230118,000000,1.16,1.31,1.15,1.29,165491,0
+VANI.US,D,20230119,000000,1.26,1.38,1.25,1.27,76307,0
+VANI.US,D,20230120,000000,1.25,1.26,1.21,1.21,26003,0
+VANI.US,D,20230123,000000,1.31,1.31,1.16,1.16,67481,0
+VANI.US,D,20230124,000000,1.19,1.2,1.16,1.18,37828,0
+VANI.US,D,20230125,000000,1.18,1.21,1.15,1.18,51932,0
+VANI.US,D,20230126,000000,1.21,1.21,1.17,1.18,29859,0
+VANI.US,D,20230127,000000,1.22,1.25,1.16,1.23,112370,0
+VANI.US,D,20230130,000000,1.21,1.2449,1.18,1.2,41026,0
+VANI.US,D,20230131,000000,1.23,1.25,1.18,1.2,130933,0
+VANI.US,D,20230201,000000,1.24,1.28,1.24,1.25,37960,0
+VANI.US,D,20230202,000000,1.3,1.47,1.2845,1.43,149617,0
+VANI.US,D,20230203,000000,1.49,1.5,1.4401,1.47,112177,0
+VANI.US,D,20230206,000000,1.48,1.49,1.32,1.33,82626,0
+VANI.US,D,20230207,000000,1.35,1.35,1.26,1.27,91197,0
+VANI.US,D,20230208,000000,1.31,1.31,1.26,1.29,45005,0
+VANI.US,D,20230209,000000,1.33,1.34,1.25,1.26,27499,0
+VANI.US,D,20230210,000000,1.26,1.2799,1.18,1.18,52773,0
+VANI.US,D,20230213,000000,1.18,1.21,1.12,1.12,28246,0
+VANI.US,D,20230214,000000,1.13,1.19,1.12,1.19,27747,0
+VANI.US,D,20230215,000000,1.18,1.24,1.165,1.22,30259,0
+VANI.US,D,20230216,000000,1.21,1.22,1.16,1.17,25996,0
+VANI.US,D,20230217,000000,1.16,1.1855,1.13,1.145,12611,0
+VANI.US,D,20230221,000000,1.14,1.17,1.1,1.11,27041,0
+VANI.US,D,20230222,000000,1.11,1.111,1.05,1.07,18067,0
+VANI.US,D,20230223,000000,1.08,1.1094,1.07,1.1,17395,0
+VANI.US,D,20230224,000000,1.08,1.09,1.05,1.05,24068,0
+VANI.US,D,20230227,000000,1.05,1.065,1.01,1.03,24447,0
+VANI.US,D,20230228,000000,1.04,1.1,1,1.1,28435,0
+VANI.US,D,20230301,000000,1.1,1.12,1.0452,1.11,27772,0
+VANI.US,D,20230302,000000,1.1,1.15,1.07,1.08,19625,0
+VANI.US,D,20230303,000000,1.08,1.1369,1.07,1.12,18681,0
+VANI.US,D,20230306,000000,1.1,1.1299,1.08,1.09,16760,0
+VANI.US,D,20230307,000000,1.09,1.139,1.08,1.11,29783,0
+VANI.US,D,20230308,000000,1.11,1.1297,1.08,1.09,18992,0
+VANI.US,D,20230309,000000,1.09,1.11,1.01,1.01,24052,0
+VANI.US,D,20230310,000000,1.02,1.11,1.0199,1.07,28859,0
+VANI.US,D,20230313,000000,1.06,1.08,1.02,1.04,26878,0
+VANI.US,D,20230314,000000,1.04,1.13,1.04,1.05,33138,0
+VANI.US,D,20230315,000000,1.09,1.1,1.0224,1.03,23939,0
+VANI.US,D,20230316,000000,1.02,1.05,1,1.05,18926,0
+VANI.US,D,20230317,000000,1.02,1.05,1,1.03,26391,0
+VANI.US,D,20230320,000000,1.01,1.02,0.9535,0.9563,61173,0
+VANI.US,D,20230321,000000,1.04,1.04,0.9101,0.93,50818,0
+VANI.US,D,20230322,000000,0.96,1.01,0.94,0.96,36680,0
+VANI.US,D,20230323,000000,0.92,1.3,0.92,1.01,240932,0
+VANI.US,D,20230324,000000,1,1.03,0.95,0.9846,23016,0
+VANI.US,D,20230327,000000,0.96,1,0.9502,0.96,11568,0
+VANI.US,D,20230328,000000,0.96,1.03,0.95,0.9959,40130,0
+VANI.US,D,20230329,000000,0.99,1.0573,0.9605,0.97,16330,0
+VANI.US,D,20230330,000000,0.96,1.03,0.951,0.9786,15509,0
+VANI.US,D,20230331,000000,0.9741,1.0204,0.9741,1,20324,0
+VANI.US,D,20230403,000000,0.9654,1.03,0.9196,0.9196,119772,0
+VANI.US,D,20230404,000000,0.92,0.93,0.9,0.918,42129,0
+VANI.US,D,20230405,000000,0.89,0.9189,0.86,0.8971,52034,0
+VANI.US,D,20230406,000000,0.942,0.942,0.7536,0.8749,40843,0
+VANI.US,D,20230410,000000,0.8675,0.895,0.8651,0.87,58165,0
+VANI.US,D,20230411,000000,0.87,0.95,0.864999,0.905,39026,0
+VANI.US,D,20230412,000000,0.89,0.959,0.8811,0.933,16184,0
+VANI.US,D,20230413,000000,0.93,1,0.93,1,24842,0
+VANI.US,D,20230414,000000,1,1.03,1,1.01,31337,0
+VANI.US,D,20230417,000000,1,1.0703,1,1.07,42712,0
+VANI.US,D,20230418,000000,1.07,1.0899,1.04,1.04,17884,0
+VANI.US,D,20230419,000000,1.05,1.05,1,1.005,21816,0
+VANI.US,D,20230420,000000,1,1.04,0.98,0.98,8765,0
+VANI.US,D,20230421,000000,0.95,1,0.95,0.9901,12782,0
+VANI.US,D,20230424,000000,1.09,1.09,0.99,0.9902,12976,0
+VANI.US,D,20230425,000000,1.01,1.02,0.9603,0.99,34923,0
+VANI.US,D,20230426,000000,1.04,1.08,1.02,1.08,60457,0
+VANI.US,D,20230427,000000,1.09,1.2,1.0593,1.16,62747,0
+VANI.US,D,20230428,000000,1.17,1.18,1.0706,1.11,21068,0
+VANI.US,D,20230501,000000,1.1,1.1499,1.078,1.09,38465,0
+VANI.US,D,20230502,000000,1.31,1.65,1.22,1.37,1125583,0
+VANI.US,D,20230503,000000,1.36,1.46,1.28,1.45,181241,0
+VANI.US,D,20230504,000000,1.45,1.55,1.44,1.46,101050,0
+VANI.US,D,20230505,000000,1.49,1.5199,1.3,1.33,117703,0
+VANI.US,D,20230508,000000,1.35,1.3565,1.31,1.34,32180,0
+VANI.US,D,20230509,000000,1.32,1.4,1.2815,1.4,30719,0
+VANI.US,D,20230510,000000,1.39,1.55,1.39,1.53,86076,0
+VANI.US,D,20230511,000000,1.51,1.51,1.41,1.43,44699,0
+VANI.US,D,20230512,000000,1.42,1.42,1.32,1.38,45821,0
+VANI.US,D,20230515,000000,1.35,1.41,1.3,1.3,46606,0
+VANI.US,D,20230516,000000,1.3,1.36,1.16,1.17,70236,0
+VANI.US,D,20230517,000000,1.22,1.27,1.175,1.26,17608,0
+VANI.US,D,20230518,000000,1.22,1.29,1.22,1.29,48935,0
+VANI.US,D,20230519,000000,1.3,1.41,1.2862,1.4,35868,0
+VANI.US,D,20230522,000000,1.4,1.42,1.27,1.37,38128,0
+VANI.US,D,20230523,000000,1.34,1.38,1.3,1.365,23504,0
+VANI.US,D,20230524,000000,1.36,1.37,1.24,1.32,30837,0
+VANI.US,D,20230525,000000,1.31,1.3499,1.25,1.29,27344,0
+VANI.US,D,20230526,000000,1.28,1.34,1.28,1.3,40120,0
+VANI.US,D,20230530,000000,1.35,1.36,1.3,1.36,55894,0
+VANI.US,D,20230531,000000,1.35,1.37,1.31,1.31,10152,0
+VANI.US,D,20230601,000000,1.32,1.3542,1.3,1.32,13604,0
+VANI.US,D,20230602,000000,1.32,1.36,1.31,1.35,21766,0
+VANI.US,D,20230605,000000,1.33,1.45,1.33,1.45,81561,0
+VANI.US,D,20230606,000000,1.43,1.4662,1.4,1.42,29134,0
+VANI.US,D,20230607,000000,1.41,1.4781,1.41,1.45,14586,0
+VANI.US,D,20230608,000000,1.48,1.49,1.43,1.43,53744,0
+VANI.US,D,20230609,000000,1.4,1.4303,1.24,1.275,117899,0
+VANI.US,D,20230612,000000,1.31,1.39,1.3,1.35,27327,0
+VANI.US,D,20230613,000000,1.42,1.57,1.4,1.57,98496,0
+VANI.US,D,20230614,000000,1.56,1.59,1.48,1.52,63471,0
+VANI.US,D,20230615,000000,1.5251,1.54,1.45,1.48,56580,0
+VANI.US,D,20230616,000000,1.51,1.53,1.31,1.31,179401,0
+VANI.US,D,20230620,000000,1.33,1.35,1.2,1.29,160047,0
+VANI.US,D,20230621,000000,1.25,1.27,1.2101,1.27,30955,0
+VANI.US,D,20230622,000000,1.25,1.27,1.219,1.27,22499,0
+VANI.US,D,20230623,000000,1.24,1.26,1.22,1.26,37694,0
+VANI.US,D,20230626,000000,1.265,1.28,1.2301,1.24,33286,0
+VANI.US,D,20230627,000000,1.23,1.27,1.21,1.26,19470,0
+VANI.US,D,20230628,000000,1.23,1.26,1.17,1.17,43152,0
+VANI.US,D,20230629,000000,1.16,1.219,1.16,1.18,50642,0
+VANI.US,D,20230630,000000,1.2,1.22,1.15,1.21,41421,0
+VANI.US,D,20230703,000000,1.22,1.24,1.2,1.24,14330,0
+VANI.US,D,20230705,000000,1.22,1.2442,1.21,1.22,20618,0
+VANI.US,D,20230706,000000,1.21,1.21,1.15,1.17,21615,0
+VANI.US,D,20230707,000000,1.18,1.24,1.1729,1.23,18719,0
+VANI.US,D,20230710,000000,1.21,1.33,1.21,1.3,39849,0
+VANI.US,D,20230711,000000,1.3,1.31,1.23,1.25,29585,0
+VANI.US,D,20230712,000000,1.26,1.3,1.24,1.29,13926,0
+VANI.US,D,20230713,000000,1.28,1.3,1.23,1.27,36313,0
+VANI.US,D,20230714,000000,1.3,1.3,1.24,1.24,41277,0
+VANI.US,D,20230717,000000,1.24,1.2791,1.21,1.2399,47794,0
+VANI.US,D,20230718,000000,1.22,1.25,1.2104,1.25,19396,0
+VANI.US,D,20230719,000000,1.22,1.2476,1.22,1.22,17144,0
+VANI.US,D,20230720,000000,1.22,1.25,1.21,1.21,17841,0
+VANI.US,D,20230721,000000,1.23,1.3,1.22,1.28,41184,0
+VANI.US,D,20230724,000000,1.27,1.28,1.2531,1.26,7016,0
+VANI.US,D,20230725,000000,1.27,1.3,1.2601,1.27,15316,0
+VANI.US,D,20230726,000000,1.26,1.32,1.26,1.29,15636,0
+VANI.US,D,20230727,000000,1.28,1.31,1.24,1.25,26996,0
+VANI.US,D,20230728,000000,1.25,1.28,1.25,1.25,22146,0
+VANI.US,D,20230731,000000,1.25,1.3,1.25,1.26,24595,0
+VANI.US,D,20230801,000000,1.26,1.32,1.25,1.25,32216,0
+VANI.US,D,20230802,000000,1.25,1.28,1.2283,1.26,26008,0
+VANI.US,D,20230803,000000,1.25,1.32,1.25,1.3,20613,0
+VANI.US,D,20230804,000000,1.31,1.32,1.25,1.29,35610,0
+VANI.US,D,20230807,000000,1.26,1.26,1.25,1.25,13441,0
+VANI.US,D,20230808,000000,1.25,1.2527,1.22,1.22,26084,0
+VANI.US,D,20230809,000000,1.25,1.2599,1.23,1.23,29370,0
+VANI.US,D,20230810,000000,1.24,1.24,1.16,1.19,16472,0
+VANI.US,D,20230811,000000,1.19,1.25,1.1687,1.22,30938,0
+VANI.US,D,20230814,000000,1.24,1.27,1.2003,1.22,20973,0
+VANI.US,D,20230815,000000,1.2,1.2001,1.07,1.09,89878,0
+VANI.US,D,20230816,000000,1.0901,1.14,1.09,1.13,23761,0
+VANI.US,D,20230817,000000,1.12,1.14,1.05,1.1,41041,0
+VANI.US,D,20230818,000000,1.09,1.09,1,1.02,80907,0
+VANI.US,D,20230821,000000,1,1.02,0.96,0.961,35434,0
+VANI.US,D,20230822,000000,0.9576,1.02,0.9576,1,11743,0
+VANI.US,D,20230823,000000,1.02,1.02,0.99,0.99,24578,0
+VANI.US,D,20230824,000000,1.01,1.05,0.95,0.9646,24034,0
+VANI.US,D,20230825,000000,0.95,1,0.93,0.9493,27265,0
+VANI.US,D,20230828,000000,0.9097,0.9641,0.9003,0.95931,26716,0
+VANI.US,D,20230829,000000,0.93,0.959,0.8498,0.8997,69705,0
+VANI.US,D,20230830,000000,0.92,0.9726,0.92,0.92,63884,0
+VANI.US,D,20230831,000000,0.94,0.98,0.88,0.9251,54960,0
+VANI.US,D,20230901,000000,0.94,0.969,0.93,0.93,35812,0
+VANI.US,D,20230905,000000,1.02,1.02,0.93,0.97,26861,0
+VANI.US,D,20230906,000000,0.94,0.9659,0.93,0.9499,54188,0
+VANI.US,D,20230907,000000,0.94,0.9451,0.9275,0.93,50705,0
+VANI.US,D,20230908,000000,0.94,1.01,0.94,0.96,112516,0
+VANI.US,D,20230911,000000,0.9999,0.9999,0.95,0.95,20711,0
+VANI.US,D,20230912,000000,0.963,1,0.95,0.96,32724,0
+VANI.US,D,20230913,000000,0.96,0.983,0.92,0.93,36480,0
+VANI.US,D,20230914,000000,0.94,0.9662,0.94,0.96,59295,0
+VANI.US,D,20230915,000000,0.99,1.05,0.88,0.88,183640,0
+VANI.US,D,20230918,000000,1.05,1.05,0.926,0.93,98278,0
+VANI.US,D,20230919,000000,0.9995,1,0.9375,0.95,31467,0
+VANI.US,D,20230920,000000,0.95,0.989599,0.8911,0.8911,68600,0
+VANI.US,D,20230921,000000,0.9356,0.9588,0.9,0.9397,28798,0
+VANI.US,D,20230922,000000,0.93,0.9699,0.93,0.95,32096,0
+VANI.US,D,20230925,000000,0.97,0.97,0.93,0.94,56991,0
+VANI.US,D,20230926,000000,0.945,1.02,0.945,0.95,38756,0
+VANI.US,D,20230927,000000,1.0008,1.0299,0.93,1,46871,0
+VANI.US,D,20230928,000000,1,1.03,1,1.01,55471,0
+VANI.US,D,20230929,000000,1.05,1.05,1.01,1.02,29527,0
+VANI.US,D,20231002,000000,1,1.05,1,1.02,36905,0
+VANI.US,D,20231003,000000,1,1.0596,1,1,31076,0
+VANI.US,D,20231004,000000,1.02,1.08,1,1.03,18442,0
+VANI.US,D,20231005,000000,1.01,1.06,1,1,32030,0
+VANI.US,D,20231006,000000,1.0005,1.05,0.9719,1.03,124047,0
+VANI.US,D,20231009,000000,1,1.0346,1,1,11271,0
+VANI.US,D,20231010,000000,1,1.02,0.950101,0.9723,27906,0
+VANI.US,D,20231011,000000,0.9866,1.05,0.9866,1.02,18703,0
+VANI.US,D,20231012,000000,1.03,1.03,1,1.02,8762,0
+VANI.US,D,20231013,000000,1.02,1.02,1,1,20269,0
+VANI.US,D,20231016,000000,1.05,1.08,1,1.02,40627,0
+VANI.US,D,20231017,000000,1.02,1.1,1.02,1.03,61261,0
+VANI.US,D,20231018,000000,1.03,1.06,1.02,1.0201,12839,0
+VANI.US,D,20231019,000000,1.06,1.06,1.03,1.03,13073,0
+VANI.US,D,20231020,000000,1.01,1.04,1,1,12737,0
+VANI.US,D,20231023,000000,1,1.0299,1,1,134332,0
+VANI.US,D,20231024,000000,1,1.03,1,1.0158,8992,0
+VANI.US,D,20231025,000000,1.04,1.0999,1.04,1.08,44200,0
+VANI.US,D,20231026,000000,1.1,1.14,1.07,1.13,36995,0
+VANI.US,D,20231027,000000,1.12,1.1476,1.07,1.07,27882,0
+VANI.US,D,20231030,000000,1.08,1.1446,1.0725,1.08,18459,0
+VANI.US,D,20231031,000000,1.09,1.1,1.04,1.04,10840,0
+VANI.US,D,20231101,000000,1.04,1.08,1.01,1.0501,7691,0
+VANI.US,D,20231102,000000,1.04,1.0724,1.02,1.04,14520,0
+VANI.US,D,20231103,000000,1.07,1.15,1.07,1.07,21094,0
+VANI.US,D,20231106,000000,1.07,1.1765,1.06,1.12,52128,0
+VANI.US,D,20231107,000000,1.12,1.12,1.0101,1.02,28090,0
+VANI.US,D,20231108,000000,1.0201,1.09,1,1.04,39602,0
+VANI.US,D,20231109,000000,1.02,1.08,0.98,0.9934,39828,0
+VANI.US,D,20231110,000000,0.9953,0.9954,0.9515,0.952,30005,0
+VANI.US,D,20231113,000000,0.96,1.02,0.94,1.02,27982,0
+VANI.US,D,20231114,000000,0.96,1.0269,0.9501,0.956,34825,0
+VANI.US,D,20231115,000000,0.9243,0.998,0.9243,0.95,24997,0
+VANI.US,D,20231116,000000,0.95,0.97,0.95,0.95,13323,0
+VANI.US,D,20231117,000000,0.95,0.9786,0.95,0.9786,24371,0
+VANI.US,D,20231120,000000,0.9851,0.9851,0.951,0.951,15450,0
+VANI.US,D,20231121,000000,0.96,0.9851,0.95,0.95,8443,0
+VANI.US,D,20231122,000000,0.96,0.97,0.95,0.9548,15996,0
+VANI.US,D,20231124,000000,0.95,0.9586,0.933,0.9499,22305,0
+VANI.US,D,20231127,000000,0.949,0.97,0.94,0.95,11403,0
+VANI.US,D,20231128,000000,0.955,0.976,0.9501,0.96,8905,0
+VANI.US,D,20231129,000000,0.94,0.969,0.94,0.95,17296,0
+VANI.US,D,20231130,000000,0.94,0.9615,0.94,0.95,7536,0
+VANI.US,D,20231201,000000,0.954,0.96,0.9351,0.9564,20764,0
+VANI.US,D,20231204,000000,0.9318,0.99,0.93,0.95,10685,0
+VANI.US,D,20231205,000000,0.95,1,0.942,0.9447,26874,0
+VANI.US,D,20231206,000000,0.94,0.975,0.94,0.963,9995,0
+VANI.US,D,20231207,000000,0.98,0.99,0.94,0.959,23743,0
+VANI.US,D,20231208,000000,0.943,0.955,0.933,0.9361,10625,0
+VANI.US,D,20231211,000000,0.933,0.95,0.86,0.88,102880,0
+VANI.US,D,20231212,000000,0.91,0.949199,0.875,0.875,35235,0
+VANI.US,D,20231213,000000,0.9079,0.911,0.861,0.87,26579,0
+VANI.US,D,20231214,000000,0.88,0.9,0.87,0.88,61093,0
+VANI.US,D,20231215,000000,0.8804,0.9042,0.8804,0.89,49906,0
+VANI.US,D,20231218,000000,0.9,0.9205,0.86,0.86,61535,0
+VANI.US,D,20231219,000000,0.86,0.9,0.86,0.889,56910,0
+VANI.US,D,20231220,000000,0.9,0.9,0.868,0.8768,68538,0
+VANI.US,D,20231221,000000,0.88,0.9375,0.84,0.93,218254,0
+VANI.US,D,20231222,000000,0.989,1.23,0.96,1.14,313264,0
+VANI.US,D,20231226,000000,1.1,1.1662,1.07,1.13,95886,0
+VANI.US,D,20231227,000000,1.09,1.13,1.02,1.04,149534,0
+VANI.US,D,20231228,000000,1.06,1.0999,1.01,1.07,103876,0
+VANI.US,D,20231229,000000,1.04,1.08,1.02,1.02,85633,0
+VANI.US,D,20240102,000000,1.01,1.07,1.01,1.04,30336,0
+VANI.US,D,20240103,000000,1.01,1.05,1.0001,1.03,54991,0
+VANI.US,D,20240104,000000,1.07,1.1,1.04,1.07,51111,0
+VANI.US,D,20240105,000000,1.05,1.0837,1.05,1.05,19384,0
+VANI.US,D,20240108,000000,1.08,1.1,1.0452,1.1,38364,0
+VANI.US,D,20240109,000000,1.08,1.08,1.0417,1.07,72716,0
+VANI.US,D,20240110,000000,1.04,1.08,1.04,1.06,25478,0
+VANI.US,D,20240111,000000,1.0601,1.07,1.04,1.04,24660,0
+VANI.US,D,20240112,000000,1.06,1.06,1.01,1.01,13079,0
+VANI.US,D,20240116,000000,1.02,1.04,1.01,1.01,36658,0
+VANI.US,D,20240117,000000,1.03,1.0581,1.01,1.04,18589,0
+VANI.US,D,20240118,000000,1.05,1.076,1.01,1.0101,31830,0
+VANI.US,D,20240119,000000,1.01,1.04,1.01,1.02,22101,0
+VANI.US,D,20240122,000000,1.01,1.04,1.01,1.01,48869,0
+VANI.US,D,20240123,000000,1.02,1.0599,1.01,1.02,35524,0
+VANI.US,D,20240124,000000,1.1,1.1,1.02,1.025,66478,0
+VANI.US,D,20240125,000000,1.04,1.0501,1.027,1.03,12486,0
+VANI.US,D,20240126,000000,1.02,1.06,1.02,1.03,10775,0
+VANI.US,D,20240129,000000,1.05,1.059,1.01,1.03,27869,0
+VANI.US,D,20240130,000000,1.03,1.05,1.02,1.03,5048,0
+VANI.US,D,20240131,000000,1.01,1.07,1.01,1.01,33308,0
+VANI.US,D,20240201,000000,1.03,1.06,1.0201,1.04,7011,0
+VANI.US,D,20240202,000000,1.0254,1.0499,1.01,1.03,15760,0
+VANI.US,D,20240205,000000,1.03,1.03,1.01,1.02,27439,0
+VANI.US,D,20240206,000000,1.0199,1.04,1.0111,1.03,12490,0
+VANI.US,D,20240207,000000,1.01,1.0336,1.01,1.01,12581,0
+VANI.US,D,20240208,000000,1.04,1.04,1.01,1.01,14622,0
+VANI.US,D,20240209,000000,1.02,1.09,1.01,1.02,35081,0
+VANI.US,D,20240212,000000,1.03,1.1,1.03,1.05,43522,0
+VANI.US,D,20240213,000000,1.1,1.1,1.06,1.075,341118,0
+VANI.US,D,20240214,000000,1.12,1.12,1.04,1.09,57982,0
+VANI.US,D,20240215,000000,1.1,1.12,1.01,1.05,27264,0
+VANI.US,D,20240216,000000,1.07,1.1,1.06,1.075,39628,0
+VANI.US,D,20240220,000000,1.07,1.09,1.06,1.07,21797,0
+VANI.US,D,20240221,000000,1.07,1.15,1.07,1.1,23883,0
+VANI.US,D,20240222,000000,1.1,1.1,1.06,1.09,20230,0
+VANI.US,D,20240223,000000,1.07,1.09,1.02,1.07,31818,0
+VANI.US,D,20240226,000000,1.05,1.0581,1.02,1.025,24159,0
+VANI.US,D,20240227,000000,1.06,1.06,1.01,1.01,32747,0
+VANI.US,D,20240228,000000,6.05,7.8,3.51,3.74,148811385,0
+VANI.US,D,20240229,000000,3.6,4.8,3.4,4.22,26543730,0
+VANI.US,D,20240301,000000,3.31,3.47,3,3.09,4766073,0
+VANI.US,D,20240304,000000,3,3.01,2.37,2.47,2730848,0
+VANI.US,D,20240305,000000,2.44,2.49,2.14,2.15,1319451,0
+VANI.US,D,20240306,000000,2.25,2.35,2.1,2.21,1313780,0
+VANI.US,D,20240307,000000,2.19,2.1975,1.98,2.09,863350,0
+VANI.US,D,20240308,000000,2.06,2.15,2.02,2.05,393247,0
+VANI.US,D,20240311,000000,2.03,2.09,1.9,1.93,586127,0
+VANI.US,D,20240312,000000,1.9,2.05,1.88,1.96,556940,0
+VANI.US,D,20240313,000000,1.92,2.0426,1.88,1.93,240366,0
+VANI.US,D,20240314,000000,1.95,1.9625,1.81,1.83,196822,0
+VANI.US,D,20240315,000000,1.8,1.99,1.73,1.97,580792,0
+VANI.US,D,20240318,000000,1.92,2.06,1.84,2.02,397488,0
+VANI.US,D,20240319,000000,1.95,2.03,1.9,2.03,279187,0
+VANI.US,D,20240320,000000,2,2.07,1.93,2,423967,0
+VANI.US,D,20240321,000000,2,2.03,1.94,2.03,246274,0
+VANI.US,D,20240322,000000,2.01,2.02,1.9401,2,150848,0
+VANI.US,D,20240325,000000,1.98,2,1.87,1.92,181668,0
+VANI.US,D,20240326,000000,1.84,1.9495,1.84,1.88,204307,0
+VANI.US,D,20240327,000000,1.9,1.91,1.8207,1.85,165880,0
+VANI.US,D,20240328,000000,1.82,1.92,1.8,1.85,152976,0
+VANI.US,D,20240401,000000,1.9,1.98,1.84,1.98,226141,0
+VANI.US,D,20240402,000000,1.93,1.97,1.81,1.88,170040,0
+VANI.US,D,20240403,000000,1.91,2.06,1.86,2.035,328971,0
+VANI.US,D,20240404,000000,1.94,2.05,1.91,2,150500,0
+VANI.US,D,20240405,000000,2.01,2.05,1.97,2,161390,0
+VANI.US,D,20240408,000000,2.03,2.22,1.96,2.18,590157,0
+VANI.US,D,20240409,000000,2.15,2.15,2.02,2.05,240586,0
+VANI.US,D,20240410,000000,1.99,2.07,1.97,2.06,268743,0
+VANI.US,D,20240411,000000,2.06,2.08,2.03,2.05,137165,0
+VANI.US,D,20240412,000000,2.03,2.0799,2.02,2.07,231033,0
+VANI.US,D,20240415,000000,2.01,2.07,2,2.02,183612,0
+VANI.US,D,20240416,000000,2,2.0072,1.8828,1.92,226651,0
+VANI.US,D,20240417,000000,1.89,1.92,1.84,1.84,114340,0
+VANI.US,D,20240418,000000,1.85,1.89,1.8,1.805,88427,0
+VANI.US,D,20240419,000000,1.81,1.83,1.68,1.7,190203,0
+VANI.US,D,20240422,000000,1.68,1.7,1.61,1.67,137987,0
+VANI.US,D,20240423,000000,1.65,1.82,1.61,1.8,93170,0
+VANI.US,D,20240424,000000,1.79,1.8,1.72,1.73,53869,0
+VANI.US,D,20240425,000000,1.71,1.715,1.636,1.695,92357,0
+VANI.US,D,20240426,000000,1.7,1.7,1.62,1.63,117480,0
+VANI.US,D,20240429,000000,1.63,1.68,1.63,1.63,62937,0
+VANI.US,D,20240430,000000,1.61,1.66,1.61,1.62,39436,0
+VANI.US,D,20240501,000000,1.63,1.715,1.62,1.66,54315,0
+VANI.US,D,20240502,000000,1.64,1.74,1.6306,1.72,51919,0
+VANI.US,D,20240503,000000,1.77,1.7947,1.73,1.78,74262,0
+VANI.US,D,20240506,000000,1.8,1.8199,1.7815,1.79,99726,0
+VANI.US,D,20240507,000000,1.8,1.8,1.72,1.73,71729,0
+VANI.US,D,20240508,000000,1.72,1.74,1.68,1.7,38924,0
+VANI.US,D,20240509,000000,1.7,1.72,1.675,1.72,48393,0
+VANI.US,D,20240510,000000,1.81,1.82,1.7599,1.81,96955,0
+VANI.US,D,20240513,000000,1.84,1.8793,1.8,1.85,82757,0
+VANI.US,D,20240514,000000,1.77,1.87,1.74,1.83,301299,0
+VANI.US,D,20240515,000000,1.8,1.9599,1.8,1.91,212198,0
+VANI.US,D,20240516,000000,1.91,2,1.88,1.97,179853,0
+VANI.US,D,20240517,000000,1.99,2,1.935,1.995,164728,0
+VANI.US,D,20240520,000000,2.01,2.01,1.78,1.84,214025,0
+VANI.US,D,20240521,000000,1.83,1.87,1.77,1.785,88548,0
+VANI.US,D,20240522,000000,1.8,1.84,1.74,1.76,158791,0
+VANI.US,D,20240523,000000,1.76,1.77,1.621,1.63,122896,0
+VANI.US,D,20240524,000000,1.65,1.7099,1.64,1.67,128256,0
+VANI.US,D,20240528,000000,1.64,1.66,1.55,1.66,579538,0
+VANI.US,D,20240529,000000,1.66,1.66,1.61,1.64,63098,0
+VANI.US,D,20240530,000000,1.66,1.67,1.6201,1.64,37339,0
+VANI.US,D,20240531,000000,1.65,1.66,1.61,1.63,54151,0
+VANI.US,D,20240603,000000,1.63,1.67,1.62,1.67,78552,0
+VANI.US,D,20240604,000000,1.63,1.6586,1.63,1.64,39765,0
+VANI.US,D,20240605,000000,1.65,1.65,1.61,1.65,58744,0
+VANI.US,D,20240606,000000,1.63,1.645,1.61,1.61,115994,0
+VANI.US,D,20240607,000000,1.62,1.64,1.61,1.615,84701,0
+VANI.US,D,20240610,000000,1.6,1.665,1.5501,1.64,117640,0
+VANI.US,D,20240611,000000,1.6,1.64,1.5884,1.63,74317,0
+VANI.US,D,20240612,000000,1.62,1.65,1.61,1.63,80426,0
+VANI.US,D,20240613,000000,1.78,2.09,1.57,1.62,14740957,0
+VANI.US,D,20240614,000000,1.58,1.695,1.54,1.6,739315,0
+VANI.US,D,20240617,000000,1.6,1.6,1.39,1.43,561827,0
+VANI.US,D,20240618,000000,1.4,1.45,1.33,1.33,380400,0
+VANI.US,D,20240620,000000,1.31,1.33,1.23,1.25,415923,0
+VANI.US,D,20240621,000000,1.27,1.275,1.21,1.25,153015,0
+VANI.US,D,20240624,000000,1.26,1.26,1.22,1.23,122977,0
+VANI.US,D,20240625,000000,1.23,1.29,1.23,1.28,99150,0
+VANI.US,D,20240626,000000,1.28,1.3,1.25,1.28,116584,0
+VANI.US,D,20240627,000000,1.23,1.2999,1.23,1.27,88731,0
+VANI.US,D,20240628,000000,1.27,1.28,1.26,1.26,81427,0
+VANI.US,D,20240701,000000,1.27,1.28,1.2,1.25,96624,0
+VANI.US,D,20240702,000000,1.23,1.24,1.2,1.21,65344,0
+VANI.US,D,20240703,000000,1.21,1.235,1.2,1.21,48667,0
+VANI.US,D,20240705,000000,1.21,1.235,1.2096,1.23,44795,0
+VANI.US,D,20240708,000000,1.23,1.28,1.23,1.26,73075,0
+VANI.US,D,20240709,000000,1.28,1.3,1.25,1.25,91794,0
+VANI.US,D,20240710,000000,1.26,1.27,1.25,1.25,46394,0
+VANI.US,D,20240711,000000,1.31,1.39,1.28,1.32,658470,0
+VANI.US,D,20240712,000000,1.32,1.34,1.32,1.34,152715,0
+VANI.US,D,20240715,000000,1.35,1.35,1.3101,1.33,87532,0
+VANI.US,D,20240716,000000,1.32,1.35,1.32,1.35,83444,0
+VANI.US,D,20240717,000000,1.31,1.35,1.31,1.33,53626,0
+VANI.US,D,20240718,000000,1.37,1.37,1.3,1.3,119438,0
+VANI.US,D,20240719,000000,1.3,1.31,1.26,1.26,40851,0
+VANI.US,D,20240722,000000,1.26,1.3,1.26,1.3,71823,0
+VANI.US,D,20240723,000000,1.29,1.3,1.28,1.28,34620,0
+VANI.US,D,20240724,000000,1.28,1.28,1.22,1.23,103091,0
+VANI.US,D,20240725,000000,1.24,1.26,1.23,1.25,66963,0
+VANI.US,D,20240726,000000,1.25,1.27,1.23,1.25,67916,0
+VANI.US,D,20240729,000000,1.27,1.27,1.23,1.24,61826,0
+VANI.US,D,20240730,000000,1.25,1.28,1.22,1.22,58136,0
+VANI.US,D,20240731,000000,1.24,1.245,1.22,1.23,51386,0
+VANI.US,D,20240801,000000,1.23,1.25,1.2,1.21,68125,0
+VANI.US,D,20240802,000000,1.22,1.2237,1.18,1.2,138575,0
+VANI.US,D,20240805,000000,1.15,1.18,1.15,1.16,80195,0
+VANI.US,D,20240806,000000,1.16,1.2,1.16,1.17,57626,0
+VANI.US,D,20240807,000000,1.1794,1.19,1.15,1.16,43760,0
+VANI.US,D,20240808,000000,1.19,1.19,1.15,1.16,97326,0
+VANI.US,D,20240809,000000,1.16,1.19,1.16,1.18,52753,0
+VANI.US,D,20240812,000000,1.16,1.195,1.155,1.16,38728,0
+VANI.US,D,20240813,000000,1.16,1.17,1.15,1.16,39106,0
+VANI.US,D,20240814,000000,1.15,1.3,1.15,1.26,124690,0
+VANI.US,D,20240815,000000,1.25,1.33,1.25,1.27,89489,0
+VANI.US,D,20240816,000000,1.29,1.29,1.24,1.28,31218,0
+VANI.US,D,20240819,000000,1.28,1.37,1.27,1.36,121139,0
+VANI.US,D,20240820,000000,1.35,1.405,1.26,1.38,99990,0
+VANI.US,D,20240821,000000,1.38,1.4,1.29,1.39,84999,0
+VANI.US,D,20240822,000000,1.39,1.39,1.33,1.35,47748,0
+VANI.US,D,20240823,000000,1.34,1.36,1.33,1.36,47399,0
+VANI.US,D,20240826,000000,1.35,1.37,1.32,1.35,44707,0
+VANI.US,D,20240827,000000,1.35,1.38,1.3292,1.35,46409,0
+VANI.US,D,20240828,000000,1.36,1.36,1.315,1.32,53298,0
+VANI.US,D,20240829,000000,1.32,1.32,1.27,1.31,36190,0
+VANI.US,D,20240830,000000,1.3,1.32,1.2783,1.31,28265,0
+VANI.US,D,20240903,000000,1.31,1.31,1.22,1.23,58144,0
+VANI.US,D,20240904,000000,1.28,1.32,1.21,1.21,611064,0
+VANI.US,D,20240905,000000,1.23,1.26,1.205,1.22,72195,0
+VANI.US,D,20240906,000000,1.23,1.23,1.16,1.17,110922,0
+VANI.US,D,20240909,000000,1.17,1.1902,1.15,1.19,202837,0
+VANI.US,D,20240910,000000,1.19,1.29,1.18,1.29,70680,0
+VANI.US,D,20240911,000000,1.28,1.28,1.23,1.25,32342,0
+VANI.US,D,20240912,000000,1.24,1.2926,1.23,1.24,35244,0
+VANI.US,D,20240913,000000,1.24,1.3,1.24,1.29,29085,0
+VANI.US,D,20240916,000000,1.28,1.28,1.26,1.26,21857,0
+VANI.US,D,20240917,000000,1.24,1.26,1.22,1.24,30963,0
+VANI.US,D,20240918,000000,1.24,1.26,1.2058,1.22,81495,0
+VANI.US,D,20240919,000000,1.23,1.25,1.2201,1.23,26912,0
+VANI.US,D,20240920,000000,1.22,1.24,1.21,1.23,53718,0
+VANI.US,D,20240923,000000,1.23,1.2399,1.2,1.21,47991,0
+VANI.US,D,20240924,000000,1.21,1.22,1.2,1.2,25098,0
+VANI.US,D,20240925,000000,1.2,1.215,1.16,1.18,67106,0
+VANI.US,D,20240926,000000,1.18,1.21,1.1,1.125,366681,0
+VANI.US,D,20240927,000000,1.16,1.16,1.12,1.135,97864,0
+VANI.US,D,20240930,000000,1.13,1.17,1.13,1.17,53270,0
+VANI.US,D,20241001,000000,1.17,1.17,1.11,1.115,113524,0
+VANI.US,D,20241002,000000,1.11,1.15,1.11,1.15,43295,0
+VANI.US,D,20241003,000000,1.15,1.15,1.11,1.12,109281,0
+VANI.US,D,20241004,000000,1.13,1.19,1.1202,1.18,90519,0
+VANI.US,D,20241007,000000,1.16,1.1707,1.14,1.15,23868,0
+VANI.US,D,20241008,000000,1.15,1.16,1.12,1.13,59358,0
+VANI.US,D,20241009,000000,1.14,1.15,1.12,1.12,35578,0
+VANI.US,D,20241010,000000,1.13,1.13,1.1,1.11,50379,0
+VANI.US,D,20241011,000000,1.12,1.14,1.11,1.13,34157,0
+VANI.US,D,20241014,000000,1.13,1.15,1.13,1.14,20939,0
+VANI.US,D,20241015,000000,1.12,1.18,1.12,1.16,43108,0
+VANI.US,D,20241016,000000,1.16,1.24,1.16,1.24,115397,0
+VANI.US,D,20241017,000000,1.23,1.27,1.21,1.26,67022,0
+VANI.US,D,20241018,000000,1.25,1.3006,1.23,1.3,104547,0
+VANI.US,D,20241021,000000,1.3,1.3298,1.26,1.29,46796,0
+VANI.US,D,20241022,000000,1.29,1.29,1.25,1.29,60380,0
+VANI.US,D,20241023,000000,1.28,1.29,1.27,1.28,37863,0
+VANI.US,D,20241024,000000,1.27,1.28,1.25,1.25,38548,0
+VANI.US,D,20241025,000000,1.26,1.27,1.23,1.26,31663,0
+VANI.US,D,20241028,000000,1.26,1.31,1.26,1.28,65034,0
+VANI.US,D,20241029,000000,1.28,1.31,1.26,1.3,33244,0
+VANI.US,D,20241030,000000,1.3,1.35,1.3,1.34,104973,0
+VANI.US,D,20241031,000000,1.34,1.34,1.27,1.31,55473,0
+VANI.US,D,20241101,000000,1.31,1.3106,1.28,1.29,32224,0
+VANI.US,D,20241104,000000,1.29,1.2906,1.25,1.26,38969,0
+VANI.US,D,20241105,000000,1.24,1.28,1.22,1.26,36762,0
+VANI.US,D,20241106,000000,1.29,1.298,1.26,1.26,40388,0
+VANI.US,D,20241107,000000,1.26,1.2901,1.2401,1.26,64759,0
+VANI.US,D,20241108,000000,1.25,1.29,1.23,1.26,46220,0
+VANI.US,D,20241111,000000,1.26,1.29,1.2202,1.26,46039,0
+VANI.US,D,20241112,000000,1.25,1.25,1.21,1.25,59997,0
+VANI.US,D,20241113,000000,1.28,1.4,1.25,1.39,863129,0
+VANI.US,D,20241114,000000,1.41,1.47,1.39,1.44,331187,0
+VANI.US,D,20241115,000000,1.43,1.43,1.27,1.31,198050,0
+VANI.US,D,20241118,000000,1.31,1.34,1.225,1.32,262460,0
+VANI.US,D,20241119,000000,1.32,1.33,1.26,1.29,149520,0
+VANI.US,D,20241120,000000,1.29,1.34,1.28,1.29,128397,0
+VANI.US,D,20241121,000000,1.3,1.33,1.29,1.33,117921,0
+VANI.US,D,20241122,000000,1.32,1.37,1.3,1.34,100743,0
+VANI.US,D,20241125,000000,1.37,1.38,1.35,1.37,117340,0
+VANI.US,D,20241126,000000,1.37,1.45,1.365,1.44,240462,0
+VANI.US,D,20241127,000000,1.44,1.5,1.44,1.45,267263,0
+VANI.US,D,20241129,000000,1.47,1.47,1.41,1.44,102567,0
+VANI.US,D,20241202,000000,1.45,1.46,1.42,1.45,71082,0
+VANI.US,D,20241203,000000,1.44,1.445,1.4,1.41,52844,0
+VANI.US,D,20241204,000000,1.41,1.41,1.32,1.33,106633,0
+VANI.US,D,20241205,000000,1.32,1.33,1.28,1.29,161057,0
+VANI.US,D,20241206,000000,1.3,1.33,1.28,1.33,138022,0
+VANI.US,D,20241209,000000,1.33,1.34,1.31,1.33,115951,0
+VANI.US,D,20241210,000000,1.33,1.33,1.27,1.28,107512,0
+VANI.US,D,20241211,000000,1.3,1.3,1.26,1.29,122350,0
+VANI.US,D,20241212,000000,1.28,1.32,1.2706,1.3,66099,0
+VANI.US,D,20241213,000000,1.33,1.33,1.3,1.31,141477,0
+VANI.US,D,20241216,000000,1.31,1.32,1.3,1.32,121635,0
+VANI.US,D,20241217,000000,1.3,1.32,1.2812,1.3,78606,0
+VANI.US,D,20241218,000000,1.27,1.29,1.2,1.21,187583,0
+VANI.US,D,20241219,000000,1.23,1.2565,1.16,1.18,337171,0
+VANI.US,D,20241220,000000,1.19,1.22,1.14,1.18,252450,0
+VANI.US,D,20241223,000000,1.17,1.2,1.16,1.18,104045,0
+VANI.US,D,20241224,000000,1.17,1.18,1.14,1.16,57088,0
+VANI.US,D,20241226,000000,1.16,1.2,1.14,1.19,195293,0
+VANI.US,D,20241227,000000,1.2,1.24,1.17,1.18,116999,0
+VANI.US,D,20241230,000000,1.18,1.18,1.14,1.18,196878,0
+VANI.US,D,20241231,000000,1.17,1.19,1.15,1.16,115855,0
+VANI.US,D,20250102,000000,1.16,1.2,1.16,1.2,104642,0
+VANI.US,D,20250103,000000,1.19,1.28,1.1849,1.28,125631,0
+VANI.US,D,20250106,000000,1.27,1.33,1.2408,1.28,298863,0
+VANI.US,D,20250107,000000,1.28,1.318,1.24,1.26,100848,0
+VANI.US,D,20250108,000000,1.27,1.27,1.2,1.22,95951,0
+VANI.US,D,20250110,000000,1.22,1.22,1.182,1.21,59650,0
+VANI.US,D,20250113,000000,1.21,1.21,1.1756,1.2,71855,0
+VANI.US,D,20250114,000000,1.2,1.2,1.1701,1.19,71312,0
+VANI.US,D,20250115,000000,1.19,1.23,1.18,1.2,79912,0
+VANI.US,D,20250116,000000,1.2,1.21,1.18,1.21,54764,0
+VANI.US,D,20250117,000000,1.2,1.21,1.18,1.2,66728,0
+VANI.US,D,20250121,000000,1.2,1.23,1.195,1.2,59858,0
+VANI.US,D,20250122,000000,1.2,1.23,1.19,1.22,74826,0
+VANI.US,D,20250123,000000,1.21,1.22,1.2,1.2,44065,0
+VANI.US,D,20250124,000000,1.2,1.23,1.1904,1.23,135147,0
+VANI.US,D,20250127,000000,1.23,1.23,1.18,1.18,71729,0
+VANI.US,D,20250128,000000,1.19,1.195,1.17,1.18,60704,0
+VANI.US,D,20250129,000000,1.18,1.188,1.155,1.17,48517,0
+VANI.US,D,20250130,000000,1.2,1.2,1.15,1.17,119650,0
+VANI.US,D,20250131,000000,1.17,1.2,1.16,1.19,145963,0
+VANI.US,D,20250203,000000,1.16,1.18,1.16,1.17,121363,0
+VANI.US,D,20250204,000000,1.17,1.19,1.1203,1.17,260503,0
+VANI.US,D,20250205,000000,1.17,1.17,1.15,1.17,58509,0
+VANI.US,D,20250206,000000,1.17,1.18,1.16,1.16,41358,0
+VANI.US,D,20250207,000000,1.16,1.18,1.16,1.17,52690,0
+VANI.US,D,20250210,000000,1.18,1.18,1.145,1.17,86559,0
+VANI.US,D,20250211,000000,1.16,1.16,1.13,1.14,77843,0
+VANI.US,D,20250212,000000,1.15,1.15,1.12,1.13,65353,0
+VANI.US,D,20250213,000000,1.13,1.155,1.13,1.15,43446,0
+VANI.US,D,20250214,000000,1.15,1.17,1.14,1.17,75061,0
+VANI.US,D,20250218,000000,1.16,1.18,1.16,1.16,55807,0
+VANI.US,D,20250219,000000,1.16,1.19,1.16,1.19,58403,0
+VANI.US,D,20250220,000000,1.19,1.19,1.17,1.18,37876,0
+VANI.US,D,20250221,000000,1.19,1.19,1.145,1.15,48131,0
+VANI.US,D,20250224,000000,1.15,1.1699,1.13,1.14,57461,0
+VANI.US,D,20250225,000000,1.15,1.169,1.12,1.13,108205,0
+VANI.US,D,20250226,000000,1.14,1.14,1.12,1.13,53270,0
+VANI.US,D,20250227,000000,1.13,1.13,1.1,1.11,83250,0
+VANI.US,D,20250228,000000,1.12,1.1288,1.1,1.11,143295,0
+VANI.US,D,20250303,000000,1.11,1.13,1.08,1.08,49751,0
+VANI.US,D,20250304,000000,1.08,1.105,1.08,1.1,72366,0
+VANI.US,D,20250305,000000,1.1,1.1,1.085,1.1,33723,0
+VANI.US,D,20250306,000000,1.11,1.11,1.08,1.09,79981,0
+VANI.US,D,20250307,000000,1.08,1.1,1.08,1.08,65901,0
+VANI.US,D,20250310,000000,1.08,1.09,1.04,1.04,68764,0
+VANI.US,D,20250311,000000,1.04,1.06,1.0296,1.05,57807,0
+VANI.US,D,20250312,000000,1.07,1.07,1.035,1.04,154591,0
+VANI.US,D,20250313,000000,1.1,1.1,1.0301,1.06,189031,0
+VANI.US,D,20250314,000000,1.07,1.1,1.04,1.09,113882,0
+VANI.US,D,20250317,000000,1.09,1.1,1.085,1.1,61253,0
+VANI.US,D,20250318,000000,1.09,1.1,1.08,1.09,58439,0
+VANI.US,D,20250319,000000,1.1,1.1294,1.09,1.1,39014,0
+VANI.US,D,20250320,000000,1.09,1.1,1.09,1.1,37793,0
+VANI.US,D,20250321,000000,1.08,1.1,1.0703,1.09,33109,0
+VANI.US,D,20250324,000000,1.11,1.11,1.09,1.09,39701,0
+VANI.US,D,20250325,000000,1.09,1.1258,1.09,1.1,59423,0
+VANI.US,D,20250326,000000,1.1,1.1293,1.0602,1.12,324492,0
+VANI.US,D,20250327,000000,1.12,1.16,1.12,1.15,356850,0
+VANI.US,D,20250328,000000,1.15,1.15,1.04,1.11,186806,0
+VANI.US,D,20250331,000000,1.08,1.08,1.04,1.05,91483,0
+VANI.US,D,20250401,000000,1.05,1.055,1,1.02,189332,0
+VANI.US,D,20250402,000000,1.02,1.025,1.01,1.01,90022,0
+VANI.US,D,20250403,000000,1.01,1.02,0.99,0.99,150105,0
+VANI.US,D,20250404,000000,0.99,1,0.9054,0.96,265433,0
+VANI.US,D,20250407,000000,0.99,1.02,0.94,1.02,163123,0
+VANI.US,D,20250408,000000,1,1.04,0.985,1.02,132928,0
+VANI.US,D,20250409,000000,1.02,1.07,1.02,1.05,152205,0
+VANI.US,D,20250410,000000,1.04,1.05,1.01,1.01,41110,0
+VANI.US,D,20250411,000000,1.01,1.025,1.01,1.02,54277,0
+VANI.US,D,20250414,000000,1.02,1.06,1.015,1.04,59629,0
+VANI.US,D,20250415,000000,1.04,1.0499,1.03,1.03,58061,0
+VANI.US,D,20250416,000000,1.03,1.05,1.02,1.05,65058,0
+VANI.US,D,20250417,000000,1.05,1.08,1.04,1.06,65525,0
+VANI.US,D,20250421,000000,1.06,1.0612,1.01,1.02,106573,0
+VANI.US,D,20250422,000000,1.02,1.03,1.01,1.02,29223,0
+VANI.US,D,20250423,000000,1.03,1.05,1.0235,1.03,37741,0
+VANI.US,D,20250424,000000,1.02,1.04,1.01,1.03,44235,0
+VANI.US,D,20250425,000000,1.01,1.05,1.01,1.05,44032,0
+VANI.US,D,20250428,000000,1.04,1.06,1.04,1.05,25152,0
+VANI.US,D,20250429,000000,1.04,1.0674,1.03,1.03,45092,0
+VANI.US,D,20250430,000000,1.02,1.04,1.02,1.03,21592,0
+VANI.US,D,20250501,000000,1.05,1.055,1.04,1.04,21792,0
+VANI.US,D,20250502,000000,1.05,1.06,1.04,1.04,28928,0
+VANI.US,D,20250505,000000,1.0599,1.06,1.02,1.03,24260,0
+VANI.US,D,20250506,000000,1.03,1.04,1.03,1.03,18676,0
+VANI.US,D,20250507,000000,1.03,1.0399,1.02,1.02,16279,0
+VANI.US,D,20250508,000000,1.02,1.0399,1.02,1.02,35814,0
+VANI.US,D,20250509,000000,1.04,1.04,1.03,1.04,17281,0
+VANI.US,D,20250512,000000,1.05,1.05,1.02,1.03,52714,0
+VANI.US,D,20250513,000000,1.03,1.05,1.025,1.05,81079,0
+VANI.US,D,20250514,000000,1.04,1.05,1.01,1.01,83434,0
+VANI.US,D,20250515,000000,1.01,1.03,1,1.03,74447,0
+VANI.US,D,20250516,000000,1.02,1.04,1.01,1.03,39839,0
+VANI.US,D,20250519,000000,1.04,1.07,1.02,1.07,86413,0
+VANI.US,D,20250520,000000,1.06,1.2,1.06,1.15,249628,0
+VANI.US,D,20250521,000000,1.15,1.17,1.13,1.13,61613,0
+VANI.US,D,20250522,000000,1.14,1.15,1.12,1.14,31717,0
+VANI.US,D,20250523,000000,1.12,1.13,1.12,1.13,22655,0
+VANI.US,D,20250527,000000,1.13,1.159,1.13,1.14,54806,0
+VANI.US,D,20250528,000000,1.15,1.1554,1.14,1.14,27158,0
+VANI.US,D,20250529,000000,1.18,1.2599,1.13,1.2,182814,0
+VANI.US,D,20250530,000000,1.18,1.28,1.18,1.26,140922,0
+VANI.US,D,20250602,000000,1.27,1.2775,1.23,1.23,92232,0
+VANI.US,D,20250603,000000,1.25,1.26,1.11,1.14,186147,0
+VANI.US,D,20250604,000000,1.13,1.14,1.11,1.12,108335,0
+VANI.US,D,20250605,000000,1.14,1.18,1.12,1.14,147306,0
+VANI.US,D,20250606,000000,1.15,1.18,1.13,1.15,55436,0
+VANI.US,D,20250609,000000,1.15,1.15,1.14,1.15,44568,0
+VANI.US,D,20250610,000000,1.14,1.19,1.14,1.17,161200,0
+VANI.US,D,20250611,000000,1.16,1.25,1.16,1.19,248002,0
+VANI.US,D,20250612,000000,1.19,1.24,1.17,1.19,41579,0
+VANI.US,D,20250613,000000,1.18,1.18,1.14,1.15,44005,0
+VANI.US,D,20250616,000000,1.14,1.168,1.14,1.14,39026,0
+VANI.US,D,20250617,000000,1.13,1.16,1.13,1.15,64581,0
+VANI.US,D,20250618,000000,1.15,1.16,1.14,1.15,33535,0
+VANI.US,D,20250620,000000,1.15,1.35,1.13,1.26,1003508,0
+VANI.US,D,20250623,000000,1.25,1.3,1.17,1.26,311414,0
+VANI.US,D,20250624,000000,1.26,1.31,1.2234,1.27,164816,0
+VANI.US,D,20250625,000000,1.29,1.33,1.28,1.3,118039,0
+VANI.US,D,20250626,000000,1.31,1.315,1.28,1.31,71716,0
+VANI.US,D,20250627,000000,1.3,1.33,1.2806,1.32,126174,0
+VANI.US,D,20250630,000000,1.31,1.33,1.2801,1.29,69549,0
+VANI.US,D,20250701,000000,1.29,1.3294,1.26,1.26,76850,0
+VANI.US,D,20250702,000000,1.25,1.279,1.2401,1.27,65824,0
+VANI.US,D,20250703,000000,1.27,1.295,1.26,1.26,44350,0
+VANI.US,D,20250707,000000,1.26,1.29,1.26,1.27,48458,0
+VANI.US,D,20250708,000000,1.27,1.29,1.27,1.27,69765,0
+VANI.US,D,20250709,000000,1.27,1.28,1.26,1.26,73270,0
+VANI.US,D,20250710,000000,1.27,1.28,1.2688,1.27,60526,0
+VANI.US,D,20250711,000000,1.27,1.5,1.26,1.4,305115,0
+VANI.US,D,20250714,000000,1.41,1.5,1.38,1.49,182200,0
+VANI.US,D,20250715,000000,1.5,1.54,1.47,1.52,179151,0
+VANI.US,D,20250716,000000,1.51,1.8,1.4902,1.62,341227,0
+VANI.US,D,20250717,000000,1.66,1.6785,1.59,1.59,161804,0
+VANI.US,D,20250718,000000,1.6,1.6,1.52,1.55,144951,0
+VANI.US,D,20250721,000000,1.57,1.62,1.55,1.55,64829,0
+VANI.US,D,20250722,000000,1.54,1.58,1.53,1.56,84277,0
+VANI.US,D,20250723,000000,1.57,1.5863,1.56,1.57,75923,0
+VANI.US,D,20250724,000000,1.57,1.6263,1.57,1.6,75356,0
+VANI.US,D,20250725,000000,1.6,1.63,1.58,1.61,79015,0
+VANI.US,D,20250728,000000,1.63,1.6399,1.6,1.6,94259,0
+VANI.US,D,20250729,000000,1.6,1.62,1.4788,1.5,105281,0
+VANI.US,D,20250730,000000,1.51,1.53,1.4201,1.43,89442,0
+VANI.US,D,20250731,000000,1.45,1.45,1.33,1.34,128420,0
+VANI.US,D,20250801,000000,1.3,1.35,1.29,1.33,64363,0
+VANI.US,D,20250804,000000,1.33,1.41,1.3,1.4,82987,0
+VANI.US,D,20250805,000000,1.36,1.55,1.33,1.5,1429887,0
+VANI.US,D,20250806,000000,1.45,1.48,1.38,1.39,135247,0
+VANI.US,D,20250807,000000,1.42,1.445,1.35,1.36,133310,0
+VANI.US,D,20250808,000000,1.37,1.39,1.37,1.38,35493,0
+VANI.US,D,20250811,000000,1.38,1.38,1.26,1.26,142397,0
+VANI.US,D,20250812,000000,1.25,1.28,1.2,1.27,100366,0
+VANI.US,D,20250813,000000,1.26,1.28,1.25,1.26,65713,0
+VANI.US,D,20250814,000000,1.24,1.28,1.225,1.27,62001,0
+VANI.US,D,20250815,000000,1.25,1.27,1.23,1.25,96877,0
+VANI.US,D,20250818,000000,1.25,1.26,1.2137,1.24,46122,0
+VANI.US,D,20250819,000000,1.26,1.26,1.21,1.21,20505,0
+VANI.US,D,20250820,000000,1.24,1.24,1.21,1.22,31746,0
+VANI.US,D,20250821,000000,1.2,1.24,1.18,1.21,54953,0
+VANI.US,D,20250822,000000,1.21,1.2516,1.2001,1.24,32518,0
+VANI.US,D,20250825,000000,1.24,1.2443,1.205,1.23,51629,0
+VANI.US,D,20250826,000000,1.22,1.26,1.2,1.2,71847,0
+VANI.US,D,20250827,000000,1.2,1.2465,1.2,1.22,21595,0
+VANI.US,D,20250828,000000,1.228,1.2461,1.18,1.18,34076,0
+VANI.US,D,20250829,000000,1.19,1.22,1.14,1.15,63121,0
+VANI.US,D,20250902,000000,1.14,1.17,1.14,1.16,53693,0
+VANI.US,D,20250903,000000,1.14,1.18,1.14,1.16,15397,0
+VANI.US,D,20250904,000000,1.19,1.38,1.17,1.37,160109,0
+VANI.US,D,20250905,000000,1.4,1.4,1.2805,1.29,79674,0
+VANI.US,D,20250908,000000,1.33,1.33,1.28,1.28,53195,0
+VANI.US,D,20250909,000000,1.28,1.3099,1.2573,1.28,52801,0
+VANI.US,D,20250910,000000,1.28,1.305,1.22,1.22,89711,0
+VANI.US,D,20250911,000000,1.21,1.25,1.2,1.2,48399,0
+VANI.US,D,20250912,000000,1.2,1.22,1.19,1.21,44473,0
+VANI.US,D,20250915,000000,1.22,1.3261,1.205,1.27,45978,0
+VANI.US,D,20250916,000000,1.26,1.29,1.19,1.21,22775,0
+VANI.US,D,20250917,000000,1.19,1.55,1.19,1.45,1363769,0
+VANI.US,D,20250918,000000,1.54,1.54,1.41,1.47,492369,0
+VANI.US,D,20250919,000000,1.47,1.5,1.41,1.41,172323,0
+VANI.US,D,20250922,000000,1.53,1.58,1.42,1.55,625652,0
+VANI.US,D,20250923,000000,1.58,1.58,1.4801,1.5,227132,0
+VANI.US,D,20250924,000000,1.52,1.54,1.46,1.47,115767,0
+VANI.US,D,20250925,000000,1.45,1.49,1.4,1.43,113239,0
+VANI.US,D,20250926,000000,1.45,1.4709,1.41,1.43,61636,0
+VANI.US,D,20250929,000000,1.45,1.46,1.39,1.4,87565,0
+VANI.US,D,20250930,000000,1.42,1.44,1.3994,1.41,38725,0
+VANI.US,D,20251001,000000,1.4,1.46,1.4,1.44,97392,0
+VANI.US,D,20251002,000000,1.43,1.54,1.43,1.53,113280,0
+VANI.US,D,20251003,000000,1.53,1.53,1.4,1.4,271128,0
+VANI.US,D,20251006,000000,1.41,1.475,1.41,1.41,154594,0
+VANI.US,D,20251007,000000,1.43,1.44,1.36,1.37,104439,0
+VANI.US,D,20251008,000000,1.38,1.4181,1.37,1.38,65356,0
+VANI.US,D,20251009,000000,1.43,1.4499,1.38,1.41,59431,0
+VANI.US,D,20251010,000000,1.4,1.44,1.35,1.37,86745,0
+VANI.US,D,20251013,000000,1.38,1.3857,1.35,1.355,102096,0
+VANI.US,D,20251014,000000,1.35,1.35,1.31,1.32,61921,0
+VANI.US,D,20251015,000000,1.32,1.35,1.31,1.32,65270,0
+VANI.US,D,20251016,000000,1.415,1.5,1.35,1.48,530309,0
+VANI.US,D,20251017,000000,1.5,1.73,1.48,1.69,1140207,0
+VANI.US,D,20251020,000000,1.76,1.88,1.7,1.87,925897,0
+VANI.US,D,20251021,000000,1.89,1.92,1.65,1.68,590706,0
+VANI.US,D,20251022,000000,1.66,1.78,1.6262,1.67,242925,0
+VANI.US,D,20251023,000000,1.68,1.7699,1.57,1.63,222433,0
+VANI.US,D,20251024,000000,1.66,1.68,1.595,1.62,184622,0
+VANI.US,D,20251027,000000,1.57,1.64,1.51,1.62,1220499,0
+VANI.US,D,20251028,000000,1.63,1.71,1.58,1.67,1255603,0
+VANI.US,D,20251029,000000,1.74,1.81,1.65,1.77,1363793,0
+VANI.US,D,20251030,000000,1.78,1.7999,1.5901,1.69,724507,0
+VANI.US,D,20251031,000000,1.7,1.7199,1.6,1.61,581678,0
+VANI.US,D,20251103,000000,1.64,1.6516,1.55,1.6,280170,0
+VANI.US,D,20251104,000000,1.58,1.5963,1.5,1.505,402541,0
+VANI.US,D,20251105,000000,1.51,1.5812,1.45,1.47,267882,0
+VANI.US,D,20251106,000000,1.45,1.48,1.4,1.47,266003,0
+VANI.US,D,20251107,000000,1.44,1.525,1.4,1.52,336509,0
+VANI.US,D,20251110,000000,1.52,1.57,1.487,1.51,206599,0
+VANI.US,D,20251111,000000,1.51,1.52,1.42,1.43,165027,0
+VANI.US,D,20251112,000000,1.44,1.54,1.44,1.53,142187,0
+VANI.US,D,20251113,000000,1.47,1.5196,1.35,1.355,322374,0
+VANI.US,D,20251114,000000,1.36,1.45,1.36,1.42,140349,0
+VANI.US,D,20251117,000000,1.45,1.49,1.38,1.47,301264,0
+VANI.US,D,20251118,000000,1.48,1.5,1.36,1.41,262090,0
+VANI.US,D,20251119,000000,1.43,1.435,1.35,1.37,169846,0
+VANI.US,D,20251120,000000,1.37,1.47,1.34,1.35,256461,0
+VANI.US,D,20251121,000000,1.34,1.36,1.28,1.32,164396,0
+VANI.US,D,20251124,000000,1.3,1.3499,1.29,1.32,144787,0
+VANI.US,D,20251125,000000,1.31,1.32,1.25,1.32,166710,0
+VANI.US,D,20251126,000000,1.31,1.4,1.3,1.36,348880,0
+VANI.US,D,20251128,000000,1.375,1.39,1.36,1.36,51109,0
+VANI.US,D,20251201,000000,1.36,1.4,1.33,1.33,80208,0
+VANI.US,D,20251202,000000,1.35,1.36,1.33,1.34,37361,0
+VANI.US,D,20251203,000000,1.36,1.4,1.3406,1.4,91572,0
+VANI.US,D,20251204,000000,1.4,1.4299,1.38,1.41,104409,0
+VANI.US,D,20251205,000000,1.43,1.4699,1.393,1.4,93517,0
+VANI.US,D,20251208,000000,1.42,1.48,1.41,1.45,161108,0
+VANI.US,D,20251209,000000,1.45,1.535,1.44,1.52,221666,0
+VANI.US,D,20251210,000000,1.48,1.55,1.48,1.48,216954,0
+VANI.US,D,20251211,000000,1.48,1.495,1.39,1.39,274418,0
+VANI.US,D,20251212,000000,1.4,1.44,1.34,1.35,191990,0
+VANI.US,D,20251215,000000,1.35,1.4,1.34,1.35,94884,0
+VANI.US,D,20251216,000000,1.4,1.4715,1.3789,1.41,298091,0
+VANI.US,D,20251217,000000,1.45,1.4899,1.35,1.35,276555,0
+VANI.US,D,20251218,000000,1.39,1.45,1.3747,1.38,195122,0
+VANI.US,D,20251219,000000,1.36,1.46,1.36,1.39,494228,0
+VANI.US,D,20251222,000000,1.41,1.455,1.38,1.44,320177,0
+VANI.US,D,20251223,000000,1.42,1.42,1.36,1.37,220569,0
+VANI.US,D,20251224,000000,1.36,1.41,1.3,1.33,129777,0
+VANI.US,D,20251226,000000,1.35,1.35,1.25,1.27,304600,0
+VANI.US,D,20251229,000000,1.25,1.26,1.22,1.25,243176,0
+VANI.US,D,20251230,000000,1.23,1.2512,1.21,1.23,251522,0
+VANI.US,D,20251231,000000,1.24,1.26,1.18,1.23,338040,0
+VANI.US,D,20260102,000000,1.23,1.285,1.215,1.27,96030,0
+VANI.US,D,20260105,000000,1.26,1.3299,1.25,1.26,56485,0
+VANI.US,D,20260106,000000,1.24,1.285,1.24,1.26,89448,0
+VANI.US,D,20260107,000000,1.26,1.32,1.26,1.29,127730,0
+VANI.US,D,20260108,000000,1.28,1.3299,1.2718,1.31,117595,0
+VANI.US,D,20260109,000000,1.3,1.33,1.2887,1.33,78754,0
+VANI.US,D,20260112,000000,1.33,1.3454,1.27,1.28,130305,0
+VANI.US,D,20260113,000000,1.27,1.3499,1.25,1.28,86179,0
+VANI.US,D,20260114,000000,1.28,1.33,1.26,1.27,72894,0
+VANI.US,D,20260115,000000,1.27,1.3,1.25,1.26,155903,0
+VANI.US,D,20260116,000000,1.26,1.28,1.231,1.27,75554,0
+VANI.US,D,20260120,000000,1.31,1.439,1.31,1.36,798134,0
+VANI.US,D,20260121,000000,1.41,1.55,1.395,1.51,1696162,0
+VANI.US,D,20260122,000000,1.54,1.57,1.44,1.47,582719,0
+VANI.US,D,20260123,000000,1.48,1.496,1.435,1.48,191240,0
+VANI.US,D,20260126,000000,1.47,1.47,1.3,1.38,949353,0
+VANI.US,D,20260127,000000,1.43,1.43,1.36,1.38,226663,0
+VANI.US,D,20260128,000000,1.38,1.51,1.37,1.49,1412746,0
+VANI.US,D,20260129,000000,1.53,1.545,1.38,1.51,1285886,0
+VANI.US,D,20260130,000000,1.49,1.51,1.39,1.39,607966,0
+VANI.US,D,20260202,000000,1.42,1.49,1.4,1.47,435994,0
+VANI.US,D,20260203,000000,1.49,1.49,1.38,1.4,412250,0
+VANI.US,D,20260204,000000,1.39,1.4,1.27,1.32,490747,0
+VANI.US,D,20260205,000000,1.28,1.3,1.23,1.23,343046,0
+VANI.US,D,20260206,000000,1.24,1.29,1.23,1.26,221872,0
+VANI.US,D,20260209,000000,1.28,1.305,1.26,1.29,145946,0
+VANI.US,D,20260210,000000,1.29,1.31,1.26,1.26,186219,0
+VANI.US,D,20260211,000000,1.26,1.2688,1.18,1.25,531683,0
+VANI.US,D,20260212,000000,1.24,1.25,1.16,1.17,307510,0
+VANI.US,D,20260213,000000,1.18,1.22,1.17,1.18,118706,0
+VANI.US,D,20260217,000000,1.2,1.29,1.2,1.26,357650,0
+VANI.US,D,20260218,000000,1.27,1.34,1.26,1.3,320261,0
diff --git a/daily/us/nasdaq stocks/3/vcel.us.txt b/daily/us/nasdaq stocks/3/vcel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8423f7dedcf8987c5aa088489efd7ceb23878334
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vcel.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCEL.US,D,20050225,000000,460.8,462.4,420.8,427.2,47662,0
+VCEL.US,D,20050228,000000,416,422.4,395.2,404.8,35036,0
+VCEL.US,D,20050301,000000,401.6,438.4,400,419.2,31960,0
+VCEL.US,D,20050302,000000,441.6,500.8,433.6,494.4,123910,0
+VCEL.US,D,20050303,000000,488,488,444.8,449.6,60325,0
+VCEL.US,D,20050304,000000,472,473.6,440,452.8,33346,0
+VCEL.US,D,20050307,000000,452.8,465.6,438.4,456,30424,0
+VCEL.US,D,20050308,000000,464,464,443.2,448,20177,0
+VCEL.US,D,20050309,000000,449.6,457.6,441.6,446.4,17995,0
+VCEL.US,D,20050310,000000,451.2,454.4,425.6,428.8,18641,0
+VCEL.US,D,20050311,000000,448,452.8,430.4,438.4,17674,0
+VCEL.US,D,20050314,000000,440,444.8,427.2,436.8,14182,0
+VCEL.US,D,20050315,000000,446.4,456,438.4,441.6,20593,0
+VCEL.US,D,20050316,000000,446.4,452.8,430.4,437,17380,0
+VCEL.US,D,20050317,000000,435.2,440,416,422.4,15851,0
+VCEL.US,D,20050318,000000,409.6,422.4,385.6,400,35682,0
+VCEL.US,D,20050321,000000,388.8,398.4,364.8,369.6,25664,0
+VCEL.US,D,20050322,000000,400,403.2,377.6,384,30300,0
+VCEL.US,D,20050323,000000,392,392,368,372.8,15304,0
+VCEL.US,D,20050324,000000,376,390.4,360,371.2,25401,0
+VCEL.US,D,20050328,000000,384,387.2,361.6,368,19987,0
+VCEL.US,D,20050329,000000,363.2,368,340.8,348.8,18983,0
+VCEL.US,D,20050330,000000,345.6,368,323.2,347.2,56455,0
+VCEL.US,D,20050331,000000,350.4,361.6,328,332.8,22218,0
+VCEL.US,D,20050401,000000,340.8,344,334.4,337.6,14850,0
+VCEL.US,D,20050404,000000,342.4,342.4,323.2,329.6,9145,0
+VCEL.US,D,20050405,000000,328,329.6,316.8,323.2,15134,0
+VCEL.US,D,20050406,000000,329.6,352,323.2,342.4,22936,0
+VCEL.US,D,20050407,000000,353.6,361.6,347.2,356.8,18884,0
+VCEL.US,D,20050408,000000,356.8,356.8,339.2,345.6,12279,0
+VCEL.US,D,20050411,000000,348.8,352,345.6,348.8,7455,0
+VCEL.US,D,20050412,000000,360,398.4,352,392,72452,0
+VCEL.US,D,20050413,000000,387.2,388.8,355.2,355.2,35601,0
+VCEL.US,D,20050414,000000,360,384,358.4,377.6,22433,0
+VCEL.US,D,20050415,000000,380.8,387.2,364.8,372.8,20677,0
+VCEL.US,D,20050418,000000,380.8,380.8,345.6,352,16974,0
+VCEL.US,D,20050419,000000,355.2,363.2,350.4,360,12389,0
+VCEL.US,D,20050420,000000,360,371.2,344,348.8,13792,0
+VCEL.US,D,20050421,000000,350.4,356.8,328,339.2,20011,0
+VCEL.US,D,20050422,000000,337.6,340.8,324.8,328,13346,0
+VCEL.US,D,20050425,000000,324.8,332.8,323.2,326.4,9761,0
+VCEL.US,D,20050426,000000,328,360,328,347.2,20457,0
+VCEL.US,D,20050427,000000,342.4,345.6,326.4,331.2,12373,0
+VCEL.US,D,20050428,000000,331.2,334.4,321.6,323.2,10603,0
+VCEL.US,D,20050429,000000,328,331.2,304,320,16359,0
+VCEL.US,D,20050502,000000,310.6,318.4,300.8,304,14492,0
+VCEL.US,D,20050503,000000,308.8,316.8,304,312,11318,0
+VCEL.US,D,20050504,000000,320,326.4,318.4,321.6,8996,0
+VCEL.US,D,20050505,000000,326.4,355.2,324.8,347.2,25197,0
+VCEL.US,D,20050506,000000,368,368,340.8,345.6,22495,0
+VCEL.US,D,20050509,000000,345.6,350.4,329.6,337.6,11044,0
+VCEL.US,D,20050510,000000,340.8,340.8,324.8,329.6,8216,0
+VCEL.US,D,20050511,000000,334.4,336,320,328,8179,0
+VCEL.US,D,20050512,000000,328,339.2,323.2,332.8,10843,0
+VCEL.US,D,20050513,000000,332.8,336,321.6,329.6,7168,0
+VCEL.US,D,20050516,000000,328,334.8,328,329.6,5901,0
+VCEL.US,D,20050517,000000,384,401.6,368,380.8,88073,0
+VCEL.US,D,20050518,000000,380.8,380.8,355.2,361.6,21140,0
+VCEL.US,D,20050519,000000,363.2,412.8,356.8,408,52267,0
+VCEL.US,D,20050520,000000,454.4,478.4,436.8,443.2,144623,0
+VCEL.US,D,20050523,000000,467.2,472,443.2,451.2,38816,0
+VCEL.US,D,20050524,000000,448,448,408,427.2,38656,0
+VCEL.US,D,20050525,000000,448,451.2,432,435.2,39975,0
+VCEL.US,D,20050526,000000,436.8,440,404.8,419.2,25696,0
+VCEL.US,D,20050527,000000,425.6,432,412.8,420.8,16084,0
+VCEL.US,D,20050531,000000,425.6,454.4,417.6,438.4,43884,0
+VCEL.US,D,20050601,000000,441.6,454.4,430.4,443.2,24760,0
+VCEL.US,D,20050602,000000,440,440,432,432,8309,0
+VCEL.US,D,20050603,000000,432,433.6,419.2,420.8,12648,0
+VCEL.US,D,20050606,000000,424,430.4,411.2,414.4,11839,0
+VCEL.US,D,20050607,000000,416,425.6,408,422.4,14208,0
+VCEL.US,D,20050608,000000,417.6,427.2,414.4,416,9983,0
+VCEL.US,D,20050609,000000,416,422.4,409.6,412.8,8026,0
+VCEL.US,D,20050610,000000,420.8,420.8,409.6,416,7541,0
+VCEL.US,D,20050613,000000,419.2,435.2,411.2,432,16522,0
+VCEL.US,D,20050614,000000,443.2,464,443.2,460.8,34195,0
+VCEL.US,D,20050615,000000,462.4,497.6,432,492.8,74866,0
+VCEL.US,D,20050616,000000,475.2,480,460.8,464,36962,0
+VCEL.US,D,20050617,000000,475.2,478.4,448,460.8,21778,0
+VCEL.US,D,20050620,000000,465.6,485.2,460.8,472,34836,0
+VCEL.US,D,20050621,000000,472,475.2,454.4,460.8,16375,0
+VCEL.US,D,20050622,000000,457.6,464,441.6,452,14151,0
+VCEL.US,D,20050623,000000,451.2,460.8,441.6,446.4,11713,0
+VCEL.US,D,20050624,000000,451.2,470.4,444.8,470.4,69469,0
+VCEL.US,D,20050627,000000,470.4,473.6,456,460.8,14289,0
+VCEL.US,D,20050628,000000,467.2,484.8,464,480,24235,0
+VCEL.US,D,20050629,000000,489.6,521.8,480,500.8,64057,0
+VCEL.US,D,20050630,000000,504,510.4,486.4,499.2,22403,0
+VCEL.US,D,20050701,000000,510.4,524.8,500.8,523.2,28308,0
+VCEL.US,D,20050705,000000,518.4,548.8,513.6,544,35286,0
+VCEL.US,D,20050706,000000,553.6,564.8,524.8,531.2,50529,0
+VCEL.US,D,20050707,000000,510.4,529.6,499.2,524.8,28224,0
+VCEL.US,D,20050708,000000,529.6,532.8,510.4,521.6,20217,0
+VCEL.US,D,20050711,000000,528,544,523.2,539.2,17954,0
+VCEL.US,D,20050712,000000,545.6,563.2,540.8,558.4,28241,0
+VCEL.US,D,20050713,000000,560,569.6,539.2,540.8,29379,0
+VCEL.US,D,20050714,000000,552,568,508.8,510.4,54555,0
+VCEL.US,D,20050715,000000,510.4,521.6,497.6,512,23017,0
+VCEL.US,D,20050718,000000,520,536,508.8,520,28712,0
+VCEL.US,D,20050719,000000,529.6,531.2,484.8,492.8,38850,0
+VCEL.US,D,20050720,000000,492.8,500.8,468.8,484.8,28720,0
+VCEL.US,D,20050721,000000,488,492.8,472,484.8,19876,0
+VCEL.US,D,20050722,000000,483.2,488,472,475.2,11069,0
+VCEL.US,D,20050725,000000,470.4,476.8,448,448,23789,0
+VCEL.US,D,20050726,000000,451.2,465.6,451.2,459.2,13725,0
+VCEL.US,D,20050727,000000,472,480,467.2,475.2,18932,0
+VCEL.US,D,20050728,000000,473.6,484.8,468.8,484.8,13388,0
+VCEL.US,D,20050729,000000,518.4,540.8,508.8,510.4,94716,0
+VCEL.US,D,20050801,000000,523.2,523.2,491.2,494.4,23441,0
+VCEL.US,D,20050802,000000,489.6,505.6,488,494.4,13132,0
+VCEL.US,D,20050803,000000,488,502.4,480,496,16559,0
+VCEL.US,D,20050804,000000,491.2,492.8,481.6,483.2,10752,0
+VCEL.US,D,20050805,000000,483.2,494.4,481.6,483.2,15484,0
+VCEL.US,D,20050808,000000,483.2,488,464,475.2,17496,0
+VCEL.US,D,20050809,000000,470.4,475.2,462.4,467.2,11323,0
+VCEL.US,D,20050810,000000,473.6,483.2,464,478.4,13387,0
+VCEL.US,D,20050811,000000,473.6,480,468.8,470.4,5437,0
+VCEL.US,D,20050812,000000,465.6,470.4,449.6,456,12395,0
+VCEL.US,D,20050815,000000,454.4,459.2,448,454.4,9884,0
+VCEL.US,D,20050816,000000,468.8,475.2,454.4,454.4,11795,0
+VCEL.US,D,20050817,000000,457.6,457.6,448,454.4,7548,0
+VCEL.US,D,20050818,000000,449.6,459.2,420.8,430.4,16570,0
+VCEL.US,D,20050819,000000,443.2,462.4,441.6,448,13792,0
+VCEL.US,D,20050822,000000,462.4,467.2,452.8,460.8,8668,0
+VCEL.US,D,20050823,000000,470.4,472,460.8,467.2,9293,0
+VCEL.US,D,20050824,000000,465.6,470.4,456,459.2,8594,0
+VCEL.US,D,20050825,000000,457.6,464,448,451.2,7082,0
+VCEL.US,D,20050826,000000,448,457.6,446.4,446.4,5810,0
+VCEL.US,D,20050829,000000,440,449.6,432,449.6,11618,0
+VCEL.US,D,20050830,000000,444.8,446.4,433.6,438.4,7635,0
+VCEL.US,D,20050831,000000,448,452.8,438.4,446.4,9677,0
+VCEL.US,D,20050901,000000,449.6,456,438.4,443.2,11252,0
+VCEL.US,D,20050902,000000,440,446.4,435.2,438.4,5487,0
+VCEL.US,D,20050906,000000,441.6,448,438.4,443.2,4417,0
+VCEL.US,D,20050907,000000,440,446.4,440,441.6,5711,0
+VCEL.US,D,20050908,000000,427.2,433.6,422.4,425.6,13106,0
+VCEL.US,D,20050909,000000,425.6,428.8,414.4,417.6,11340,0
+VCEL.US,D,20050912,000000,420.8,421,401.6,403.2,16242,0
+VCEL.US,D,20050913,000000,400,401.6,372.8,379.2,22650,0
+VCEL.US,D,20050914,000000,371.2,374.4,356.8,358.4,16763,0
+VCEL.US,D,20050915,000000,358.4,358.4,340.8,350.4,15309,0
+VCEL.US,D,20050916,000000,347.2,366.4,347.2,361.6,14843,0
+VCEL.US,D,20050919,000000,366.4,377.6,364.8,372.8,13154,0
+VCEL.US,D,20050920,000000,411.2,416,380.8,382.4,27946,0
+VCEL.US,D,20050921,000000,379.2,384,361.6,364.8,10214,0
+VCEL.US,D,20050922,000000,361.6,387.2,348.8,377.6,10026,0
+VCEL.US,D,20050923,000000,380.8,387.2,366.4,376,5031,0
+VCEL.US,D,20050926,000000,379.2,385.6,369.6,376,7247,0
+VCEL.US,D,20050927,000000,376,377.6,369.6,372.8,5083,0
+VCEL.US,D,20050928,000000,372.8,372.8,361.6,363.2,6037,0
+VCEL.US,D,20050929,000000,361.6,364.8,358.4,364.8,3724,0
+VCEL.US,D,20050930,000000,361.6,385.6,361.6,376,9436,0
+VCEL.US,D,20051003,000000,376,377.6,361.6,363.2,6662,0
+VCEL.US,D,20051004,000000,360,366.4,356.8,360,4072,0
+VCEL.US,D,20051005,000000,360,382.4,352,352,7462,0
+VCEL.US,D,20051006,000000,372.8,376,352,353.6,8849,0
+VCEL.US,D,20051007,000000,358.4,360,345.6,352,3977,0
+VCEL.US,D,20051010,000000,355.2,360,344,348.8,2975,0
+VCEL.US,D,20051011,000000,350.4,358.4,342.4,344,7016,0
+VCEL.US,D,20051012,000000,340.8,345.6,320,323.2,16084,0
+VCEL.US,D,20051013,000000,328,328,304,310.4,11396,0
+VCEL.US,D,20051014,000000,323.2,339.2,315.2,336,7187,0
+VCEL.US,D,20051017,000000,344,347.2,329.6,344,5824,0
+VCEL.US,D,20051018,000000,348.8,358.4,344,348.8,9095,0
+VCEL.US,D,20051019,000000,345.6,345.6,337.6,345.6,5397,0
+VCEL.US,D,20051020,000000,352,355.2,342.4,344,5956,0
+VCEL.US,D,20051021,000000,352,352,336,337.6,8235,0
+VCEL.US,D,20051024,000000,342.4,352,333.2,352,6704,0
+VCEL.US,D,20051025,000000,339.4,352,339.2,348.8,4852,0
+VCEL.US,D,20051026,000000,345.6,360,345.6,355.2,6583,0
+VCEL.US,D,20051027,000000,348.8,352,337.6,339.2,4717,0
+VCEL.US,D,20051028,000000,344,363.2,339.2,355.2,3567,0
+VCEL.US,D,20051031,000000,353.6,366.4,352,366.4,5263,0
+VCEL.US,D,20051101,000000,368,368,353.6,356.8,6309,0
+VCEL.US,D,20051102,000000,360,360,339.2,340.8,10172,0
+VCEL.US,D,20051103,000000,347.2,347.2,336,340.8,6768,0
+VCEL.US,D,20051104,000000,342.4,350.4,340.8,348.8,4439,0
+VCEL.US,D,20051107,000000,344,352,344,347.2,4150,0
+VCEL.US,D,20051108,000000,344,350.4,342.4,342.4,4557,0
+VCEL.US,D,20051109,000000,340.8,345.6,336,340.8,4701,0
+VCEL.US,D,20051110,000000,339.2,345.6,328,342.4,7580,0
+VCEL.US,D,20051111,000000,345.6,350.4,337.6,347.2,5246,0
+VCEL.US,D,20051114,000000,352,352,344,345.6,4006,0
+VCEL.US,D,20051115,000000,347.2,350.4,339.2,339.2,4078,0
+VCEL.US,D,20051116,000000,340.8,345.6,334.4,337.6,5593,0
+VCEL.US,D,20051117,000000,337.6,347.2,336,347.2,4408,0
+VCEL.US,D,20051118,000000,348.8,348.8,340.8,345.6,4195,0
+VCEL.US,D,20051121,000000,340.8,344,339.2,342.4,4315,0
+VCEL.US,D,20051122,000000,340.8,344,336,339.2,4372,0
+VCEL.US,D,20051123,000000,339.2,340.8,331.2,331.2,5135,0
+VCEL.US,D,20051125,000000,334.4,339.2,328,332.8,1602,0
+VCEL.US,D,20051128,000000,331.2,339.2,321.6,323.2,6255,0
+VCEL.US,D,20051129,000000,326.4,328,321.6,326.4,4158,0
+VCEL.US,D,20051130,000000,336,348.8,336,347.2,13969,0
+VCEL.US,D,20051201,000000,344,347.2,334.4,336,8779,0
+VCEL.US,D,20051202,000000,336,340.8,331.2,337.6,4948,0
+VCEL.US,D,20051205,000000,339.2,339.2,328,329.6,3914,0
+VCEL.US,D,20051206,000000,328,334.4,328,329.6,5409,0
+VCEL.US,D,20051207,000000,329.6,334.4,323.2,324.8,5625,0
+VCEL.US,D,20051208,000000,337.6,344,334.4,340.8,12288,0
+VCEL.US,D,20051209,000000,344,353.6,336,353.6,11869,0
+VCEL.US,D,20051212,000000,352,353.8,340.8,348.8,5341,0
+VCEL.US,D,20051213,000000,352,366.4,348.8,352,9394,0
+VCEL.US,D,20051214,000000,352,364.8,344,352,6348,0
+VCEL.US,D,20051215,000000,350.4,360,340.8,340.8,4703,0
+VCEL.US,D,20051216,000000,337.6,355.2,334.4,353.6,11918,0
+VCEL.US,D,20051219,000000,350.4,353.6,336,336,8248,0
+VCEL.US,D,20051220,000000,334.4,376,334.4,364.8,35694,0
+VCEL.US,D,20051221,000000,376,404.8,372.8,379.2,39225,0
+VCEL.US,D,20051222,000000,377.6,382.4,356.8,366.4,11516,0
+VCEL.US,D,20051223,000000,361.6,366.4,355.2,358.4,6479,0
+VCEL.US,D,20051227,000000,361.6,366.4,356.8,360,6139,0
+VCEL.US,D,20051228,000000,363.2,368,350.4,353.6,7729,0
+VCEL.US,D,20051229,000000,353.6,358.2,339.2,342.4,8569,0
+VCEL.US,D,20051230,000000,337.6,344,331.2,337.6,11176,0
+VCEL.US,D,20060103,000000,344,345.6,328,337.6,9446,0
+VCEL.US,D,20060104,000000,334.4,344,334.4,336,5473,0
+VCEL.US,D,20060105,000000,332.8,342.4,332.8,339.2,3946,0
+VCEL.US,D,20060106,000000,337.6,350.4,334.4,348.8,10358,0
+VCEL.US,D,20060109,000000,348.8,348.8,337.6,347.2,7887,0
+VCEL.US,D,20060110,000000,344,361.6,342.4,358.4,14661,0
+VCEL.US,D,20060111,000000,364.8,364.8,352,355.2,8106,0
+VCEL.US,D,20060112,000000,352,356.8,340.8,340.8,7219,0
+VCEL.US,D,20060113,000000,340.8,356.8,337.6,347.2,7787,0
+VCEL.US,D,20060117,000000,348.8,350.4,328,337.6,10788,0
+VCEL.US,D,20060118,000000,336,342.4,336,336,4906,0
+VCEL.US,D,20060119,000000,343.8,343.8,336,342.4,5854,0
+VCEL.US,D,20060120,000000,342.4,342.4,332.6,334.4,6682,0
+VCEL.US,D,20060123,000000,336,337.6,328,329.6,4839,0
+VCEL.US,D,20060124,000000,332.8,334.4,328,334.4,7522,0
+VCEL.US,D,20060125,000000,332.8,334.4,328,328,3654,0
+VCEL.US,D,20060126,000000,332.8,334.4,327.8,331.2,5914,0
+VCEL.US,D,20060127,000000,329.6,336,329.6,332.8,7679,0
+VCEL.US,D,20060130,000000,332.8,334.4,327.8,331.2,7083,0
+VCEL.US,D,20060131,000000,328,332.8,326.4,332.8,7462,0
+VCEL.US,D,20060201,000000,328,348.8,328,347.2,21677,0
+VCEL.US,D,20060202,000000,347.2,347.2,331.2,334.4,9534,0
+VCEL.US,D,20060203,000000,334.4,336,329.6,329.6,6355,0
+VCEL.US,D,20060206,000000,329.6,342.4,329.6,337.6,6629,0
+VCEL.US,D,20060207,000000,332.8,336,329.6,334.4,5642,0
+VCEL.US,D,20060208,000000,320,326.4,296,302.4,34464,0
+VCEL.US,D,20060209,000000,308,308,295.8,297.6,10918,0
+VCEL.US,D,20060210,000000,304,305.6,265.6,280,38221,0
+VCEL.US,D,20060213,000000,273.6,276.8,260.8,268.8,17768,0
+VCEL.US,D,20060214,000000,270.4,288,264,283.2,12740,0
+VCEL.US,D,20060215,000000,285.6,288,275.2,281.6,6097,0
+VCEL.US,D,20060216,000000,280,284.8,273.6,280,13865,0
+VCEL.US,D,20060217,000000,280.8,284.8,276.8,278.4,5145,0
+VCEL.US,D,20060221,000000,278.4,280,267.2,268.8,9475,0
+VCEL.US,D,20060222,000000,272,278.4,267.2,273.6,6139,0
+VCEL.US,D,20060223,000000,273.6,280,271.8,276.8,5492,0
+VCEL.US,D,20060224,000000,278.4,294.4,272,292.8,22571,0
+VCEL.US,D,20060227,000000,293.6,299.2,283.2,286.4,13723,0
+VCEL.US,D,20060228,000000,288,288,272,273.6,10604,0
+VCEL.US,D,20060301,000000,273.6,280,273.6,278.4,5220,0
+VCEL.US,D,20060302,000000,280,283.2,273.6,278.4,8850,0
+VCEL.US,D,20060303,000000,278.4,280,273.6,275.2,5069,0
+VCEL.US,D,20060306,000000,276.8,276.8,267.2,272,7291,0
+VCEL.US,D,20060307,000000,272,273.6,264,268.8,6897,0
+VCEL.US,D,20060308,000000,267.2,268.8,260.8,264,7033,0
+VCEL.US,D,20060309,000000,272,280,265.6,268.8,5992,0
+VCEL.US,D,20060310,000000,267.2,270.4,264,267.2,4674,0
+VCEL.US,D,20060313,000000,269.6,273.6,265.6,268.8,4771,0
+VCEL.US,D,20060314,000000,270.4,272,265.6,268.8,3532,0
+VCEL.US,D,20060315,000000,272,278.4,270.4,278.4,5279,0
+VCEL.US,D,20060316,000000,276.8,280,268.8,272,5744,0
+VCEL.US,D,20060317,000000,273.6,278.4,268.8,278.4,8853,0
+VCEL.US,D,20060320,000000,286.4,291.2,280,286.4,12591,0
+VCEL.US,D,20060321,000000,283.2,288,272,272,7410,0
+VCEL.US,D,20060322,000000,284.8,291.2,280,286.4,10003,0
+VCEL.US,D,20060323,000000,286.4,363.2,278.4,356.8,94910,0
+VCEL.US,D,20060324,000000,352,353.6,323.2,328,60339,0
+VCEL.US,D,20060327,000000,326.4,336,315.2,320,20312,0
+VCEL.US,D,20060328,000000,320.8,337.6,318.4,323.2,14592,0
+VCEL.US,D,20060329,000000,328.8,334.4,321.6,328,6842,0
+VCEL.US,D,20060330,000000,331.2,331.2,320,320,11132,0
+VCEL.US,D,20060331,000000,323.2,328,321.6,324.8,5688,0
+VCEL.US,D,20060403,000000,328,328,305.6,307.2,13581,0
+VCEL.US,D,20060404,000000,310.4,313.6,286.4,289.6,20223,0
+VCEL.US,D,20060405,000000,292.8,294.4,281.6,284.8,13956,0
+VCEL.US,D,20060406,000000,284.8,286.4,260.8,265.6,71410,0
+VCEL.US,D,20060407,000000,267.2,268.8,259.2,262.4,20361,0
+VCEL.US,D,20060410,000000,264,267.2,249.6,251.2,32575,0
+VCEL.US,D,20060411,000000,251.2,256,243.2,244.8,18298,0
+VCEL.US,D,20060412,000000,248,259.2,244.8,256,19998,0
+VCEL.US,D,20060413,000000,256,267.2,256,262.4,9907,0
+VCEL.US,D,20060417,000000,260.8,264,254.4,257.6,6327,0
+VCEL.US,D,20060418,000000,260.8,260.8,252.8,257.6,8444,0
+VCEL.US,D,20060419,000000,256,262.4,256,260.8,6314,0
+VCEL.US,D,20060420,000000,257.6,262.4,256,256,5327,0
+VCEL.US,D,20060421,000000,260.8,260.8,251.2,251.2,6058,0
+VCEL.US,D,20060424,000000,260.8,260.8,251.2,252.8,6125,0
+VCEL.US,D,20060425,000000,252.8,259.2,249.6,252.8,6804,0
+VCEL.US,D,20060426,000000,252.8,256,251.2,251.2,5512,0
+VCEL.US,D,20060427,000000,249.6,254.4,248,251.2,5725,0
+VCEL.US,D,20060428,000000,249.8,254.4,240,240,10454,0
+VCEL.US,D,20060501,000000,244.8,248,241.6,244.8,7397,0
+VCEL.US,D,20060502,000000,248,248,240,243.2,7758,0
+VCEL.US,D,20060503,000000,240,244.8,240,241.6,4990,0
+VCEL.US,D,20060504,000000,240,246.4,240,246.4,5377,0
+VCEL.US,D,20060505,000000,244.8,249.6,241.6,244.8,7043,0
+VCEL.US,D,20060508,000000,248,248,240,244.8,6999,0
+VCEL.US,D,20060509,000000,243.2,244.8,240,240,5849,0
+VCEL.US,D,20060510,000000,244.8,248,240,244.8,9171,0
+VCEL.US,D,20060511,000000,246.4,246.4,224,225.6,12353,0
+VCEL.US,D,20060512,000000,228.8,233.6,214.4,214.4,13928,0
+VCEL.US,D,20060515,000000,208,216,203.2,204.8,14947,0
+VCEL.US,D,20060516,000000,208,233.6,208,228.8,17618,0
+VCEL.US,D,20060517,000000,225.6,230.4,214.4,227.2,11011,0
+VCEL.US,D,20060518,000000,227.2,228.8,212.8,212.8,4697,0
+VCEL.US,D,20060519,000000,211.2,219.6,209.6,211.2,5878,0
+VCEL.US,D,20060522,000000,208.2,219.2,203.2,217.6,9081,0
+VCEL.US,D,20060523,000000,220.8,225.6,209.6,209.6,5535,0
+VCEL.US,D,20060524,000000,214.4,217.6,201.6,206.4,6887,0
+VCEL.US,D,20060525,000000,214.4,214.4,204.8,209.6,5205,0
+VCEL.US,D,20060526,000000,203.2,222.4,203.2,217.6,9976,0
+VCEL.US,D,20060530,000000,216,217.6,206.4,208,6626,0
+VCEL.US,D,20060531,000000,209.6,211.2,206.2,206.4,5274,0
+VCEL.US,D,20060601,000000,208,216,206.4,214.4,7114,0
+VCEL.US,D,20060602,000000,216,216,208,211.2,5571,0
+VCEL.US,D,20060605,000000,211.2,212.8,203.2,204.8,7650,0
+VCEL.US,D,20060606,000000,206.4,211.2,200,201.6,8104,0
+VCEL.US,D,20060607,000000,204.8,209.6,199.8,201.6,4873,0
+VCEL.US,D,20060608,000000,203.2,203.2,188.8,201.6,12052,0
+VCEL.US,D,20060609,000000,201.6,204.8,196.8,198.4,5067,0
+VCEL.US,D,20060612,000000,196.8,196.8,187.2,192,8382,0
+VCEL.US,D,20060613,000000,188.8,190.4,176,184,11300,0
+VCEL.US,D,20060614,000000,185.6,188.8,176,177.6,11301,0
+VCEL.US,D,20060615,000000,179.2,200,179.2,198.4,10488,0
+VCEL.US,D,20060616,000000,196.8,201.6,185.6,193.6,16834,0
+VCEL.US,D,20060619,000000,195.2,195.2,182.4,185.6,5935,0
+VCEL.US,D,20060620,000000,185.6,190.4,182.4,184,5390,0
+VCEL.US,D,20060621,000000,201.6,204.8,188.8,196.8,10990,0
+VCEL.US,D,20060622,000000,193.6,196.8,185.6,187.2,5355,0
+VCEL.US,D,20060623,000000,188.8,195.2,184,193.6,5223,0
+VCEL.US,D,20060626,000000,187.2,192,185.6,188.8,4862,0
+VCEL.US,D,20060627,000000,190.4,196.8,187.2,190.4,6915,0
+VCEL.US,D,20060628,000000,188.8,190.4,182.4,188.8,7687,0
+VCEL.US,D,20060629,000000,188.8,196.8,185.6,196.8,7820,0
+VCEL.US,D,20060630,000000,204.6,212.8,180.8,212.8,101830,0
+VCEL.US,D,20060703,000000,208,209.6,200,203.2,5325,0
+VCEL.US,D,20060705,000000,208,208,203.2,204.8,6308,0
+VCEL.US,D,20060706,000000,204.8,238.4,204.8,233.6,20755,0
+VCEL.US,D,20060707,000000,227.2,251.2,226.4,240,30227,0
+VCEL.US,D,20060710,000000,240,241.6,217.6,219.2,12867,0
+VCEL.US,D,20060711,000000,222.4,227.2,206.4,220.8,9792,0
+VCEL.US,D,20060712,000000,222.4,238.4,220.8,230.4,15955,0
+VCEL.US,D,20060713,000000,228.8,238.4,216,220.8,13365,0
+VCEL.US,D,20060714,000000,227.2,235.2,220.8,232,9466,0
+VCEL.US,D,20060717,000000,235.2,236.8,219.2,220.8,10000,0
+VCEL.US,D,20060718,000000,230.4,232,212.8,216,7873,0
+VCEL.US,D,20060719,000000,222.4,222.4,201.6,216,13382,0
+VCEL.US,D,20060720,000000,209.6,216,203.2,208,9626,0
+VCEL.US,D,20060721,000000,206.4,208,198.4,200,3282,0
+VCEL.US,D,20060724,000000,203.2,206.4,200,203,7293,0
+VCEL.US,D,20060725,000000,201.6,208,196.8,200,4052,0
+VCEL.US,D,20060726,000000,198.4,201.6,196.8,200,3879,0
+VCEL.US,D,20060727,000000,200,203.2,192,192,4840,0
+VCEL.US,D,20060728,000000,193.6,195.2,188.8,192,2692,0
+VCEL.US,D,20060731,000000,192,206.4,190.4,204.8,11028,0
+VCEL.US,D,20060801,000000,204.8,204.8,193.6,195.2,4551,0
+VCEL.US,D,20060802,000000,196.8,200,193.6,193.6,2596,0
+VCEL.US,D,20060803,000000,195.2,195.2,192,195.2,4385,0
+VCEL.US,D,20060804,000000,193.6,196.8,192,192,2337,0
+VCEL.US,D,20060807,000000,192,196.8,192,193.6,2472,0
+VCEL.US,D,20060808,000000,192,195.2,192,193.6,1944,0
+VCEL.US,D,20060809,000000,193.6,196.8,192,195.2,3074,0
+VCEL.US,D,20060810,000000,193.6,195.2,187.2,188.8,3728,0
+VCEL.US,D,20060811,000000,188.8,188.8,185.6,185.6,3589,0
+VCEL.US,D,20060814,000000,185.6,187.2,182.4,182.4,4193,0
+VCEL.US,D,20060815,000000,182.4,187.2,180.8,185.6,3641,0
+VCEL.US,D,20060816,000000,188.8,190.4,184,187.2,4611,0
+VCEL.US,D,20060817,000000,190.4,190.4,185.6,188.8,4037,0
+VCEL.US,D,20060818,000000,190.4,192,185.6,185.6,3774,0
+VCEL.US,D,20060821,000000,185.6,187.2,182.4,182.4,3830,0
+VCEL.US,D,20060822,000000,182.4,185.6,179.2,182.4,5950,0
+VCEL.US,D,20060823,000000,182.4,196.8,180.8,190.4,34804,0
+VCEL.US,D,20060824,000000,200,203.2,188.8,188.8,27666,0
+VCEL.US,D,20060825,000000,189.6,190.4,184,184,9848,0
+VCEL.US,D,20060828,000000,184,187.2,182.4,184,4680,0
+VCEL.US,D,20060829,000000,188.8,192.2,187.2,192,12629,0
+VCEL.US,D,20060830,000000,188.8,193.6,187.2,187.2,9824,0
+VCEL.US,D,20060831,000000,190.4,198.4,184,192,17880,0
+VCEL.US,D,20060901,000000,192,195.2,190.4,192,5745,0
+VCEL.US,D,20060905,000000,198.4,198.4,188.8,190.4,7332,0
+VCEL.US,D,20060906,000000,190.4,192,184,185.6,8607,0
+VCEL.US,D,20060907,000000,187.2,188.8,184,184,3343,0
+VCEL.US,D,20060908,000000,182.4,187.2,182.4,184,3611,0
+VCEL.US,D,20060911,000000,184,187.2,182.4,185.6,2878,0
+VCEL.US,D,20060912,000000,184,187.2,179.2,182.4,10403,0
+VCEL.US,D,20060913,000000,182.4,184,179.2,180.8,4550,0
+VCEL.US,D,20060914,000000,182.4,187.2,180.8,187.2,5903,0
+VCEL.US,D,20060915,000000,187.2,212.4,182.4,211.2,37708,0
+VCEL.US,D,20060918,000000,212.8,212.8,196.8,200,15121,0
+VCEL.US,D,20060919,000000,196.8,211.2,196.8,200,24971,0
+VCEL.US,D,20060920,000000,204.8,204.8,193.6,195.2,6515,0
+VCEL.US,D,20060921,000000,198.4,198.4,187.2,187.2,5598,0
+VCEL.US,D,20060922,000000,188.8,193.6,187.2,190.4,4334,0
+VCEL.US,D,20060925,000000,187.2,193.6,185.6,187.2,7391,0
+VCEL.US,D,20060926,000000,187.2,195.2,187.2,190.4,10387,0
+VCEL.US,D,20060927,000000,192,195.2,187.2,187.2,6447,0
+VCEL.US,D,20060928,000000,190.4,190.4,185.6,185.6,5783,0
+VCEL.US,D,20060929,000000,187.2,188.8,183.8,185.6,10944,0
+VCEL.US,D,20061002,000000,184,188.8,184,184,7504,0
+VCEL.US,D,20061003,000000,185.6,187.2,184,185.6,9938,0
+VCEL.US,D,20061004,000000,187.2,187.2,179.2,180.8,14646,0
+VCEL.US,D,20061005,000000,179.2,184,179.2,182.4,7116,0
+VCEL.US,D,20061006,000000,182.4,195.2,179.2,190.4,25301,0
+VCEL.US,D,20061009,000000,192,196.8,187.2,190.4,12943,0
+VCEL.US,D,20061010,000000,188.8,195.2,188.8,193.6,7549,0
+VCEL.US,D,20061011,000000,195.2,198.4,188.8,188.8,7450,0
+VCEL.US,D,20061012,000000,188.8,193.6,188.8,192,6383,0
+VCEL.US,D,20061013,000000,192,203.2,192,201.6,16207,0
+VCEL.US,D,20061016,000000,206.4,220.8,201.6,217.6,34922,0
+VCEL.US,D,20061017,000000,219.2,232,211.2,219.2,45770,0
+VCEL.US,D,20061018,000000,211.2,222.4,209.6,209.6,15077,0
+VCEL.US,D,20061019,000000,211.2,217.6,209.6,212.8,4937,0
+VCEL.US,D,20061020,000000,216,236.8,209.6,227.2,32608,0
+VCEL.US,D,20061023,000000,228.8,238.4,217.6,219.2,17551,0
+VCEL.US,D,20061024,000000,220.6,220.8,211.2,212.8,13745,0
+VCEL.US,D,20061025,000000,212.8,225.6,211.2,217.6,10162,0
+VCEL.US,D,20061026,000000,224,230.4,219.2,224,7955,0
+VCEL.US,D,20061027,000000,224,244.8,220.8,228.8,29496,0
+VCEL.US,D,20061030,000000,232,257.6,232,256,45952,0
+VCEL.US,D,20061031,000000,260.6,262.4,241.6,246.4,30403,0
+VCEL.US,D,20061101,000000,254.4,256,238.4,243.2,17926,0
+VCEL.US,D,20061102,000000,244.8,249.6,227.2,244.8,21271,0
+VCEL.US,D,20061103,000000,248,251.2,240,241.6,11141,0
+VCEL.US,D,20061106,000000,244.8,259.2,244.8,246.4,27196,0
+VCEL.US,D,20061107,000000,251.2,251.2,235.2,238.4,34444,0
+VCEL.US,D,20061108,000000,264,267.2,244.8,254.4,88164,0
+VCEL.US,D,20061109,000000,249.6,254.4,241.6,241.6,24121,0
+VCEL.US,D,20061110,000000,245.6,245.6,228.8,233.6,23205,0
+VCEL.US,D,20061113,000000,236.8,240,232,235.2,8244,0
+VCEL.US,D,20061114,000000,233.6,236.8,225.6,227.2,7897,0
+VCEL.US,D,20061115,000000,236.8,240,232,235.2,18185,0
+VCEL.US,D,20061116,000000,238.4,240,233.6,236.8,7468,0
+VCEL.US,D,20061117,000000,233.6,236.8,228.8,235.2,7723,0
+VCEL.US,D,20061120,000000,235.2,241.6,228.8,230.4,9650,0
+VCEL.US,D,20061121,000000,233.6,238.4,225.6,230.4,8464,0
+VCEL.US,D,20061122,000000,228.8,232,224,224,9965,0
+VCEL.US,D,20061124,000000,224,225.6,220.8,222.4,4582,0
+VCEL.US,D,20061127,000000,220.8,225.6,212.8,214.4,11043,0
+VCEL.US,D,20061128,000000,224,224,208,211.2,8320,0
+VCEL.US,D,20061129,000000,211.2,217.6,211.2,217.6,8881,0
+VCEL.US,D,20061130,000000,217.6,220.8,216,217.6,5572,0
+VCEL.US,D,20061201,000000,214.4,219.2,211.2,212.8,6428,0
+VCEL.US,D,20061204,000000,211.2,220.8,211.2,220.8,9749,0
+VCEL.US,D,20061205,000000,222.4,227.2,219.2,219.2,5632,0
+VCEL.US,D,20061206,000000,220.8,224,217.6,220.8,7571,0
+VCEL.US,D,20061207,000000,224,233.6,220.8,233.6,14877,0
+VCEL.US,D,20061208,000000,235.2,235.2,224,227.2,7115,0
+VCEL.US,D,20061211,000000,232,232,220.8,220.8,6763,0
+VCEL.US,D,20061212,000000,220.8,222.4,211.2,219.2,9874,0
+VCEL.US,D,20061213,000000,219.2,220.8,212.8,212.8,5289,0
+VCEL.US,D,20061214,000000,214.4,224,211.2,211.2,7453,0
+VCEL.US,D,20061215,000000,214.4,214.4,208,209.6,8825,0
+VCEL.US,D,20061218,000000,209.6,214.4,203.2,204.8,7012,0
+VCEL.US,D,20061219,000000,208,208,200,201.6,6912,0
+VCEL.US,D,20061220,000000,200,201.6,195.2,196.8,7463,0
+VCEL.US,D,20061221,000000,195.2,200,195.2,198.4,5174,0
+VCEL.US,D,20061222,000000,198.4,200,195.2,196.8,5683,0
+VCEL.US,D,20061226,000000,195.2,198.6,195.2,196.8,4563,0
+VCEL.US,D,20061227,000000,196.8,201.6,196.8,198.4,5420,0
+VCEL.US,D,20061228,000000,196.8,200,195.2,196.8,5195,0
+VCEL.US,D,20061229,000000,198.4,201.6,195.2,196.8,10498,0
+VCEL.US,D,20070103,000000,201.6,203.2,196.8,198.4,7313,0
+VCEL.US,D,20070104,000000,201.6,228,200,222.4,35954,0
+VCEL.US,D,20070105,000000,228.8,236.8,224,232,28070,0
+VCEL.US,D,20070108,000000,241.6,252.8,240,252.6,29916,0
+VCEL.US,D,20070109,000000,257.6,264.2,233.6,248,33262,0
+VCEL.US,D,20070110,000000,248,256,240,246.4,15596,0
+VCEL.US,D,20070111,000000,248,249.6,232,233.6,30654,0
+VCEL.US,D,20070112,000000,222.4,227.2,209.6,219.2,24304,0
+VCEL.US,D,20070116,000000,219.2,228.8,216,219.2,12531,0
+VCEL.US,D,20070117,000000,220.8,232,217.6,225.6,15098,0
+VCEL.US,D,20070118,000000,228.8,233.6,220.8,225.6,7739,0
+VCEL.US,D,20070119,000000,220.8,228.8,219.2,222.4,4052,0
+VCEL.US,D,20070122,000000,224,225.6,219.2,222.4,3026,0
+VCEL.US,D,20070123,000000,224,224,219.2,222.4,3665,0
+VCEL.US,D,20070124,000000,220.8,220.8,216,217.6,4998,0
+VCEL.US,D,20070125,000000,222.4,222.4,217.6,219.2,4092,0
+VCEL.US,D,20070126,000000,216,225.8,216,219.2,5077,0
+VCEL.US,D,20070129,000000,220.8,224,217.6,217.6,4788,0
+VCEL.US,D,20070130,000000,219.2,219.2,216,217.6,4509,0
+VCEL.US,D,20070131,000000,214.4,216,211.2,211.2,5623,0
+VCEL.US,D,20070201,000000,232,233.6,219.2,219.2,20881,0
+VCEL.US,D,20070202,000000,222.4,224,219.2,219.2,5306,0
+VCEL.US,D,20070205,000000,224,224,219.2,224,3536,0
+VCEL.US,D,20070206,000000,224,232,224,224,13111,0
+VCEL.US,D,20070207,000000,219.2,230.4,219.2,224,11011,0
+VCEL.US,D,20070208,000000,225.6,236.8,224,233.6,14279,0
+VCEL.US,D,20070209,000000,235.2,238.4,230.4,233.6,12022,0
+VCEL.US,D,20070212,000000,232,235.2,230.4,232,5702,0
+VCEL.US,D,20070213,000000,228.8,232,225.6,230.4,6210,0
+VCEL.US,D,20070214,000000,230.4,252.8,228.8,240,21808,0
+VCEL.US,D,20070215,000000,243.2,243.2,233.6,233.6,4335,0
+VCEL.US,D,20070216,000000,235.2,236.8,228.8,232,5917,0
+VCEL.US,D,20070220,000000,232,252.8,227.2,244.8,18018,0
+VCEL.US,D,20070221,000000,248,248,240,241.6,4103,0
+VCEL.US,D,20070222,000000,240,243.2,240,241.6,5429,0
+VCEL.US,D,20070223,000000,240,243.2,240,240,2234,0
+VCEL.US,D,20070226,000000,241.6,241.6,232,233.6,5105,0
+VCEL.US,D,20070227,000000,232,232,220.8,220.8,9197,0
+VCEL.US,D,20070228,000000,220.8,228.8,219.2,228.8,3957,0
+VCEL.US,D,20070301,000000,225.6,227.2,217.6,222.4,5103,0
+VCEL.US,D,20070302,000000,224,224,219.2,222.4,4121,0
+VCEL.US,D,20070305,000000,214.4,227.2,209.6,216,8588,0
+VCEL.US,D,20070306,000000,217.6,222.4,217.6,217.6,3671,0
+VCEL.US,D,20070307,000000,219.2,222.4,219.2,220.8,2635,0
+VCEL.US,D,20070308,000000,220.8,225.6,220.8,224,3212,0
+VCEL.US,D,20070309,000000,220.8,224,220.8,220.8,2548,0
+VCEL.US,D,20070312,000000,220.8,224,220.8,224,1765,0
+VCEL.US,D,20070313,000000,222.4,224,216,216,3207,0
+VCEL.US,D,20070314,000000,219.2,219.2,214.4,216,3323,0
+VCEL.US,D,20070315,000000,216,219.2,212.8,214.4,2698,0
+VCEL.US,D,20070316,000000,212.8,214.4,211.2,214.4,1968,0
+VCEL.US,D,20070319,000000,211.2,216,211.2,212.8,2425,0
+VCEL.US,D,20070320,000000,212.8,216,211.2,214.4,2216,0
+VCEL.US,D,20070321,000000,212.8,216,209.6,211.2,3544,0
+VCEL.US,D,20070322,000000,212.8,216,211.2,216,2556,0
+VCEL.US,D,20070323,000000,213.6,216,212.8,214.4,2164,0
+VCEL.US,D,20070326,000000,217.6,230.4,215.6,227.2,17740,0
+VCEL.US,D,20070327,000000,233.6,238.4,225.6,227.2,9138,0
+VCEL.US,D,20070328,000000,228.8,235.2,220.8,228.8,5799,0
+VCEL.US,D,20070329,000000,232,232,222.4,224,3946,0
+VCEL.US,D,20070330,000000,224,227.2,217.6,220.8,5902,0
+VCEL.US,D,20070402,000000,224,251.2,224,251.2,26876,0
+VCEL.US,D,20070403,000000,245.6,248,235.2,235.2,14918,0
+VCEL.US,D,20070404,000000,243.2,246.4,235.2,238.4,7902,0
+VCEL.US,D,20070405,000000,240,256,240,252.8,20204,0
+VCEL.US,D,20070409,000000,257.6,262.4,241.6,241.6,31154,0
+VCEL.US,D,20070410,000000,244.8,251.2,235.2,243.2,31679,0
+VCEL.US,D,20070411,000000,244.8,244.8,236.8,240,8329,0
+VCEL.US,D,20070412,000000,240,240,228.8,233.6,10440,0
+VCEL.US,D,20070413,000000,236.8,240,233.2,238.4,9253,0
+VCEL.US,D,20070416,000000,240,241.8,233.6,235.2,5639,0
+VCEL.US,D,20070417,000000,235.2,235.2,228.8,230.4,5317,0
+VCEL.US,D,20070418,000000,228.8,240,228.8,233.6,4401,0
+VCEL.US,D,20070419,000000,233.6,238.4,228.8,228.8,3978,0
+VCEL.US,D,20070420,000000,228.8,233.6,228.8,228.8,3101,0
+VCEL.US,D,20070423,000000,230.4,230.4,227.2,228.8,3248,0
+VCEL.US,D,20070424,000000,230.4,238.4,227.2,232.2,7824,0
+VCEL.US,D,20070425,000000,232,235.2,228.8,228.8,5097,0
+VCEL.US,D,20070426,000000,227.2,230.4,224,225.6,4224,0
+VCEL.US,D,20070427,000000,225.6,227.2,224,225.6,2967,0
+VCEL.US,D,20070430,000000,233.6,233.6,227.2,228.8,7614,0
+VCEL.US,D,20070501,000000,232,232,224,224,4631,0
+VCEL.US,D,20070502,000000,224,232,224,228.8,7131,0
+VCEL.US,D,20070503,000000,228.8,230.4,224,228.8,2943,0
+VCEL.US,D,20070504,000000,228.8,230.4,225.6,225.6,2656,0
+VCEL.US,D,20070507,000000,228.8,230.4,225.6,230.4,9296,0
+VCEL.US,D,20070508,000000,243.2,246.4,233.6,238.4,25990,0
+VCEL.US,D,20070509,000000,236.8,238.4,233.6,233.6,3626,0
+VCEL.US,D,20070510,000000,232,236.8,228.8,230.4,5069,0
+VCEL.US,D,20070511,000000,231.2,233.6,227.2,232,3763,0
+VCEL.US,D,20070514,000000,230.4,241.6,230.4,233.6,12193,0
+VCEL.US,D,20070515,000000,236.8,240,232,236.8,8297,0
+VCEL.US,D,20070516,000000,236.8,238.4,232,232,4613,0
+VCEL.US,D,20070517,000000,236.8,238.4,233.6,235.2,9559,0
+VCEL.US,D,20070518,000000,233.6,236.8,230.4,230.4,5789,0
+VCEL.US,D,20070521,000000,228.8,232,228.8,230.4,3501,0
+VCEL.US,D,20070522,000000,228.8,233.6,228.8,232,3119,0
+VCEL.US,D,20070523,000000,232,238.4,230.4,235.2,9273,0
+VCEL.US,D,20070524,000000,235.2,236.8,225.6,225.6,5972,0
+VCEL.US,D,20070525,000000,225.6,230.4,225.6,228.8,4526,0
+VCEL.US,D,20070529,000000,227.2,230.4,225.6,227.2,3044,0
+VCEL.US,D,20070530,000000,225.6,227.2,224,225.6,3355,0
+VCEL.US,D,20070531,000000,225.6,228.8,224,224,3358,0
+VCEL.US,D,20070601,000000,225.6,228.8,224,225.6,2482,0
+VCEL.US,D,20070604,000000,227.2,227.2,222.4,223.8,3133,0
+VCEL.US,D,20070605,000000,222.4,225.6,219.2,219.2,4582,0
+VCEL.US,D,20070606,000000,219.2,225.6,217.6,225.6,5679,0
+VCEL.US,D,20070607,000000,228.8,230.4,219.2,220.8,12346,0
+VCEL.US,D,20070608,000000,220.8,224,217.6,219.2,3893,0
+VCEL.US,D,20070611,000000,222.4,224,219.2,219.2,2077,0
+VCEL.US,D,20070612,000000,219.2,224,217.6,220.8,1953,0
+VCEL.US,D,20070613,000000,220.8,222.4,217.6,219.2,2484,0
+VCEL.US,D,20070614,000000,217.6,220.8,217.6,219.2,2277,0
+VCEL.US,D,20070615,000000,219.2,222.4,219.2,222.4,3931,0
+VCEL.US,D,20070618,000000,224,228.8,224,225.6,4805,0
+VCEL.US,D,20070619,000000,227.2,228.8,224,227.2,3194,0
+VCEL.US,D,20070620,000000,230.4,230.4,222.4,222.4,3171,0
+VCEL.US,D,20070621,000000,222.4,225.6,222.4,222.4,2718,0
+VCEL.US,D,20070622,000000,224,224,219.2,219.2,2543,0
+VCEL.US,D,20070625,000000,219.2,222.4,219.2,219.2,2011,0
+VCEL.US,D,20070626,000000,217.6,220.8,216,217.6,3243,0
+VCEL.US,D,20070627,000000,216,217.6,208,212.8,6248,0
+VCEL.US,D,20070628,000000,220.8,220.8,212.8,216,3012,0
+VCEL.US,D,20070629,000000,212.8,219.2,212.8,214.4,2168,0
+VCEL.US,D,20070702,000000,212.8,217.6,211.2,212.8,3180,0
+VCEL.US,D,20070703,000000,212.8,214.4,208,209.6,5099,0
+VCEL.US,D,20070705,000000,209.6,214.4,209.6,211.2,2156,0
+VCEL.US,D,20070706,000000,211.2,214.4,211.2,211.2,2174,0
+VCEL.US,D,20070709,000000,212.8,216,210.8,211.2,3886,0
+VCEL.US,D,20070710,000000,212.8,216,211.2,212.8,6379,0
+VCEL.US,D,20070711,000000,212.8,216,211.2,211.2,4533,0
+VCEL.US,D,20070712,000000,214.4,216,211.2,214.4,3262,0
+VCEL.US,D,20070713,000000,216,216,212.8,212.8,2572,0
+VCEL.US,D,20070716,000000,212.8,217.6,211.2,212.8,3693,0
+VCEL.US,D,20070717,000000,212.8,214.4,211.2,212.8,1977,0
+VCEL.US,D,20070718,000000,209.6,211.2,206.4,206.4,4019,0
+VCEL.US,D,20070719,000000,209.6,212.8,208,211.2,2348,0
+VCEL.US,D,20070720,000000,209.6,211.2,206.4,206.4,2873,0
+VCEL.US,D,20070723,000000,206.4,208,206.4,208,1734,0
+VCEL.US,D,20070724,000000,206.4,208,203.2,204.8,3009,0
+VCEL.US,D,20070725,000000,203.2,208,201.6,208,3442,0
+VCEL.US,D,20070726,000000,203.2,204.8,200,200,3292,0
+VCEL.US,D,20070727,000000,200,203.2,195.2,196.8,4331,0
+VCEL.US,D,20070730,000000,195.2,196.8,192,192,2616,0
+VCEL.US,D,20070731,000000,190.4,198.4,190.4,193.6,2230,0
+VCEL.US,D,20070801,000000,192,193.6,179.2,182.4,9522,0
+VCEL.US,D,20070802,000000,184,190.4,182.4,188.8,6005,0
+VCEL.US,D,20070803,000000,188.8,192,184,187.2,2369,0
+VCEL.US,D,20070806,000000,187.2,187.2,179.2,184,5544,0
+VCEL.US,D,20070807,000000,180.8,187.2,180.8,182.4,3899,0
+VCEL.US,D,20070808,000000,180.8,187.2,180.8,184,5986,0
+VCEL.US,D,20070809,000000,180.8,184,179.2,182.4,3802,0
+VCEL.US,D,20070810,000000,179.2,200,179.2,198.2,10719,0
+VCEL.US,D,20070813,000000,200,200,188.8,190.4,4175,0
+VCEL.US,D,20070814,000000,187.2,188.8,182.4,185.6,1601,0
+VCEL.US,D,20070815,000000,185.6,188.8,184,185.6,2174,0
+VCEL.US,D,20070816,000000,184,184,176,180.8,6173,0
+VCEL.US,D,20070817,000000,176,182.4,172.8,179.2,5527,0
+VCEL.US,D,20070820,000000,179.2,182.4,177.6,182.4,1212,0
+VCEL.US,D,20070821,000000,179.2,182.4,177.6,179.2,1524,0
+VCEL.US,D,20070822,000000,179.2,184,179.2,182.4,2924,0
+VCEL.US,D,20070823,000000,180.8,184,177.6,179.2,2249,0
+VCEL.US,D,20070824,000000,179.2,180.8,176,176,2816,0
+VCEL.US,D,20070827,000000,177.6,184,176,180.8,5007,0
+VCEL.US,D,20070828,000000,180.8,184,179.2,180.8,1750,0
+VCEL.US,D,20070829,000000,180.8,182.4,179.2,179.2,1980,0
+VCEL.US,D,20070830,000000,179.2,180.8,179.2,179.2,1310,0
+VCEL.US,D,20070831,000000,179.2,180.8,177.6,177.6,2045,0
+VCEL.US,D,20070904,000000,179.2,180.8,177.6,177.6,2674,0
+VCEL.US,D,20070905,000000,179.2,179.2,177.6,177.6,1480,0
+VCEL.US,D,20070906,000000,179.2,180.8,177.6,179.2,2498,0
+VCEL.US,D,20070907,000000,184,184,180.8,182.4,3597,0
+VCEL.US,D,20070910,000000,184,184,179.2,182.4,1892,0
+VCEL.US,D,20070911,000000,182.4,182.4,176,176,4167,0
+VCEL.US,D,20070912,000000,180.8,182.4,177.6,179.2,2552,0
+VCEL.US,D,20070913,000000,180.8,182.4,177.6,182.4,2340,0
+VCEL.US,D,20070914,000000,180.8,180.8,177.6,177.6,1651,0
+VCEL.US,D,20070917,000000,180.8,180.8,177.6,180.8,1315,0
+VCEL.US,D,20070918,000000,180.8,180.8,177.6,179.2,1435,0
+VCEL.US,D,20070919,000000,179.2,180.8,177.6,179.2,1985,0
+VCEL.US,D,20070920,000000,179.2,180.8,177.6,180.8,1372,0
+VCEL.US,D,20070921,000000,179.2,180.8,177.6,179.2,3156,0
+VCEL.US,D,20070924,000000,180.8,180.8,179.2,180.8,2205,0
+VCEL.US,D,20070925,000000,179.2,198.4,179.2,190.4,6951,0
+VCEL.US,D,20070926,000000,195.2,196.8,187.2,190.4,4881,0
+VCEL.US,D,20070927,000000,190.4,192,184,187.2,2394,0
+VCEL.US,D,20070928,000000,185.6,188.8,184,185.6,2363,0
+VCEL.US,D,20071001,000000,185.6,188.8,185.6,188.8,2705,0
+VCEL.US,D,20071002,000000,192,198.4,192,195.2,6121,0
+VCEL.US,D,20071003,000000,200,219.2,195.2,219.2,16103,0
+VCEL.US,D,20071004,000000,225.6,228.8,206.4,211.2,18825,0
+VCEL.US,D,20071005,000000,212.8,212.8,203.2,206.4,5185,0
+VCEL.US,D,20071008,000000,208,208,200,203.2,3800,0
+VCEL.US,D,20071009,000000,201.6,206.4,201.6,201.6,2389,0
+VCEL.US,D,20071010,000000,200,208,200,208,3040,0
+VCEL.US,D,20071011,000000,209.6,211.2,195.2,198.4,4831,0
+VCEL.US,D,20071012,000000,195.2,203.2,195.2,196.8,3129,0
+VCEL.US,D,20071015,000000,196.8,203.2,196.8,203.2,3048,0
+VCEL.US,D,20071016,000000,179.2,182.4,172.8,176,43730,0
+VCEL.US,D,20071017,000000,179.2,182.4,176,182.4,17893,0
+VCEL.US,D,20071018,000000,182.4,188.8,181.6,185.6,14483,0
+VCEL.US,D,20071019,000000,193.6,196.8,184,188.8,28558,0
+VCEL.US,D,20071022,000000,190.4,190.4,180.8,182.4,6451,0
+VCEL.US,D,20071023,000000,184,185.6,177.6,180.8,11819,0
+VCEL.US,D,20071024,000000,180.8,180.8,169.6,176,15101,0
+VCEL.US,D,20071025,000000,174.4,176,166.4,171.2,8853,0
+VCEL.US,D,20071026,000000,176,176,166.4,168,4662,0
+VCEL.US,D,20071029,000000,171.2,171.2,161.6,163.2,11250,0
+VCEL.US,D,20071030,000000,163.2,171.2,163.2,166.4,5585,0
+VCEL.US,D,20071031,000000,164.8,171.2,164.8,164.8,5100,0
+VCEL.US,D,20071101,000000,168,168,164.8,166.4,4308,0
+VCEL.US,D,20071102,000000,168,169.6,163.2,163.2,5097,0
+VCEL.US,D,20071105,000000,163.2,164.8,161.6,161.6,2809,0
+VCEL.US,D,20071106,000000,164.8,164.8,161.6,161.6,3769,0
+VCEL.US,D,20071107,000000,161.6,161.6,152,152,12116,0
+VCEL.US,D,20071108,000000,152,155.2,139.2,144,8220,0
+VCEL.US,D,20071109,000000,144,144,137.6,144,7334,0
+VCEL.US,D,20071112,000000,144,155.2,142.4,153.6,5973,0
+VCEL.US,D,20071113,000000,153.6,156.8,152,153.6,3570,0
+VCEL.US,D,20071114,000000,158.4,158.4,150.4,150.4,2929,0
+VCEL.US,D,20071115,000000,150.4,153.6,140.8,140.8,4736,0
+VCEL.US,D,20071116,000000,144,144,137.6,137.6,7303,0
+VCEL.US,D,20071119,000000,137.8,140.8,136,137.6,4277,0
+VCEL.US,D,20071120,000000,139.2,139.2,134.4,135.8,4317,0
+VCEL.US,D,20071121,000000,142.4,150.4,134.4,145.8,10910,0
+VCEL.US,D,20071123,000000,147.2,150.4,140.8,144,1906,0
+VCEL.US,D,20071126,000000,150.4,150.4,140.8,140.8,2855,0
+VCEL.US,D,20071127,000000,140.8,144,136,136,3788,0
+VCEL.US,D,20071128,000000,144,144,137.6,140.4,2154,0
+VCEL.US,D,20071129,000000,142.4,144,137.6,142.4,3301,0
+VCEL.US,D,20071130,000000,140.8,148.8,137.6,147.2,3166,0
+VCEL.US,D,20071203,000000,145.8,150.4,142.4,142.4,2556,0
+VCEL.US,D,20071204,000000,137.8,142.4,134.4,134.4,3579,0
+VCEL.US,D,20071205,000000,132.8,139.2,132.8,136,2095,0
+VCEL.US,D,20071206,000000,136,137.6,134.4,134.4,2211,0
+VCEL.US,D,20071207,000000,134.6,139.2,132.8,137.6,2748,0
+VCEL.US,D,20071210,000000,137.6,137.6,134.4,134.4,1915,0
+VCEL.US,D,20071211,000000,134.4,136,132.8,134.4,2072,0
+VCEL.US,D,20071212,000000,134.4,135.2,128,128,4643,0
+VCEL.US,D,20071213,000000,128,130,120,123.2,4424,0
+VCEL.US,D,20071214,000000,121.6,123.2,113.6,115.2,7147,0
+VCEL.US,D,20071217,000000,115.2,115.2,102,104,9571,0
+VCEL.US,D,20071218,000000,104,112,102.4,108.8,5968,0
+VCEL.US,D,20071219,000000,108.8,108.8,97.6,103,5533,0
+VCEL.US,D,20071220,000000,104,105.6,96,99.2,6273,0
+VCEL.US,D,20071221,000000,97.6,100.8,94.4,94.4,5695,0
+VCEL.US,D,20071224,000000,92.8,96,91.2,94.8,4843,0
+VCEL.US,D,20071226,000000,92.8,99.2,92.8,96,6959,0
+VCEL.US,D,20071227,000000,96,96,92.8,92.8,5830,0
+VCEL.US,D,20071228,000000,96,96,88,88,9020,0
+VCEL.US,D,20071231,000000,85.2,88,78.4,83.2,14506,0
+VCEL.US,D,20080102,000000,83.4,86.4,83.2,85.2,2295,0
+VCEL.US,D,20080103,000000,88,96,86.4,92.8,5154,0
+VCEL.US,D,20080104,000000,94.4,100.8,92.8,96,5989,0
+VCEL.US,D,20080107,000000,100.8,100.8,92.8,99.2,3805,0
+VCEL.US,D,20080108,000000,96,96,84.8,86.4,6747,0
+VCEL.US,D,20080109,000000,90.6,90.6,80.2,84.8,5125,0
+VCEL.US,D,20080110,000000,84.8,88,84.8,86.4,1729,0
+VCEL.US,D,20080111,000000,86.4,88,84.8,88,2168,0
+VCEL.US,D,20080114,000000,88,88,84.8,84.8,2066,0
+VCEL.US,D,20080115,000000,84.8,100.8,83.2,100.8,8880,0
+VCEL.US,D,20080116,000000,104,104,92.8,97.6,6248,0
+VCEL.US,D,20080117,000000,97.6,99.2,89.6,91,3663,0
+VCEL.US,D,20080118,000000,92.8,94.4,89.6,92.8,2265,0
+VCEL.US,D,20080122,000000,88,89.6,80,88,2930,0
+VCEL.US,D,20080123,000000,88,92.6,84.8,86.4,2330,0
+VCEL.US,D,20080124,000000,87.2,89.6,83.4,84.8,2473,0
+VCEL.US,D,20080125,000000,91,91,86.4,86.4,2187,0
+VCEL.US,D,20080128,000000,88,88,84.8,85.2,1557,0
+VCEL.US,D,20080129,000000,88,97.6,84.8,96,7566,0
+VCEL.US,D,20080130,000000,98.8,99.2,92.8,96,2935,0
+VCEL.US,D,20080131,000000,96,96,91.2,96,1892,0
+VCEL.US,D,20080201,000000,96,100.8,89.6,96.8,4789,0
+VCEL.US,D,20080204,000000,100.6,118.4,97.8,116.8,12531,0
+VCEL.US,D,20080205,000000,116.8,123.2,110.4,120.8,8729,0
+VCEL.US,D,20080206,000000,124.8,134.8,111.4,115.2,13598,0
+VCEL.US,D,20080207,000000,116.8,121.6,106.4,111.2,4816,0
+VCEL.US,D,20080208,000000,112.2,120,105.6,105.6,4352,0
+VCEL.US,D,20080211,000000,108.8,116.8,108.8,112.8,3381,0
+VCEL.US,D,20080212,000000,115.2,115.6,108.8,112,2120,0
+VCEL.US,D,20080213,000000,108.8,115.2,108.8,110.4,1424,0
+VCEL.US,D,20080214,000000,110.4,112,105.6,105.6,2101,0
+VCEL.US,D,20080215,000000,105.6,108.8,104,105.6,1973,0
+VCEL.US,D,20080219,000000,99.2,105.6,99.2,101.6,2042,0
+VCEL.US,D,20080220,000000,99.2,108.8,99.2,105.6,2428,0
+VCEL.US,D,20080221,000000,105.6,108.8,100.8,102.4,1634,0
+VCEL.US,D,20080222,000000,102.4,107,99.2,99.2,1999,0
+VCEL.US,D,20080225,000000,89.8,96,84.8,86.4,14566,0
+VCEL.US,D,20080226,000000,84.8,88,83.2,84,4963,0
+VCEL.US,D,20080227,000000,88,88,84.8,85.4,2612,0
+VCEL.US,D,20080228,000000,89.6,89.6,84.8,88,3233,0
+VCEL.US,D,20080229,000000,86.4,88,83.4,83.4,2207,0
+VCEL.US,D,20080303,000000,83.2,84.8,80.2,83.2,5323,0
+VCEL.US,D,20080304,000000,80.8,83.2,80,80,3204,0
+VCEL.US,D,20080305,000000,80,85,80,83.2,8177,0
+VCEL.US,D,20080306,000000,80.2,91.2,80,83.2,5566,0
+VCEL.US,D,20080307,000000,83.2,83.2,67.2,72.4,9890,0
+VCEL.US,D,20080310,000000,76.6,76.6,65.6,65.6,3687,0
+VCEL.US,D,20080311,000000,64.2,64.2,57.6,60.8,8076,0
+VCEL.US,D,20080312,000000,64,75.2,62.4,67.4,3852,0
+VCEL.US,D,20080313,000000,67.2,76.8,64,76.8,5483,0
+VCEL.US,D,20080314,000000,80,80,66.8,67.2,3838,0
+VCEL.US,D,20080317,000000,64,67.2,62.6,62.6,2063,0
+VCEL.US,D,20080318,000000,64,68,62.4,62.4,4501,0
+VCEL.US,D,20080319,000000,60.8,65.6,59.6,62.4,4478,0
+VCEL.US,D,20080320,000000,59.6,64,59.6,62.4,2983,0
+VCEL.US,D,20080324,000000,64,67.2,62.4,65.6,2573,0
+VCEL.US,D,20080325,000000,65.6,70.4,65.6,67.2,2517,0
+VCEL.US,D,20080326,000000,70.4,72,67.2,70,1968,0
+VCEL.US,D,20080327,000000,71.8,72,68.8,71.8,1728,0
+VCEL.US,D,20080328,000000,71.8,73.6,68.8,69.2,1826,0
+VCEL.US,D,20080331,000000,68.8,68.8,63.4,64,3610,0
+VCEL.US,D,20080401,000000,64,68.8,64,67.8,2353,0
+VCEL.US,D,20080402,000000,70,72,68,71.4,2783,0
+VCEL.US,D,20080403,000000,70.4,75.2,67.2,75.2,2289,0
+VCEL.US,D,20080404,000000,73.6,73.6,68.8,70.4,1927,0
+VCEL.US,D,20080407,000000,68.8,72,62.4,68.8,1361,0
+VCEL.US,D,20080408,000000,65.6,68.8,65.6,65.6,1026,0
+VCEL.US,D,20080409,000000,64,67.2,48,64,3732,0
+VCEL.US,D,20080410,000000,65.6,70,64,65.6,7100,0
+VCEL.US,D,20080411,000000,64,65.6,61,61,3787,0
+VCEL.US,D,20080414,000000,61.2,62.4,59.2,59.2,3761,0
+VCEL.US,D,20080415,000000,60.8,62.4,57.6,58.4,2083,0
+VCEL.US,D,20080416,000000,59.2,60.8,54.4,55.4,7010,0
+VCEL.US,D,20080417,000000,57.6,72,53.2,72,17325,0
+VCEL.US,D,20080418,000000,67.2,75.2,64,64,6044,0
+VCEL.US,D,20080421,000000,64.2,65.6,61.2,62.4,2021,0
+VCEL.US,D,20080422,000000,64,64,60.4,60.8,2445,0
+VCEL.US,D,20080423,000000,62,67.2,62,66.4,2485,0
+VCEL.US,D,20080424,000000,67.2,67.2,62.4,65.6,3282,0
+VCEL.US,D,20080425,000000,64,67.2,62.6,65.6,2711,0
+VCEL.US,D,20080428,000000,65.6,65.6,62.4,62.4,2059,0
+VCEL.US,D,20080429,000000,64,64,62.4,62.4,1698,0
+VCEL.US,D,20080430,000000,64,64,62.4,64,1807,0
+VCEL.US,D,20080501,000000,64,64,62.4,62.4,1677,0
+VCEL.US,D,20080502,000000,64,65.2,62.4,64,2225,0
+VCEL.US,D,20080505,000000,64,66,62.4,64,1722,0
+VCEL.US,D,20080506,000000,64,70.4,62.4,67.2,5161,0
+VCEL.US,D,20080507,000000,68.8,70.4,65.6,67.2,2405,0
+VCEL.US,D,20080508,000000,65.6,67.2,65.6,66.4,813,0
+VCEL.US,D,20080509,000000,65.6,66.4,62.8,65.6,1559,0
+VCEL.US,D,20080512,000000,62.4,68.8,62.4,65.6,2081,0
+VCEL.US,D,20080513,000000,62.4,65.6,62.4,62.4,3589,0
+VCEL.US,D,20080514,000000,64,64,62.4,64,2592,0
+VCEL.US,D,20080515,000000,65.6,65.6,62.4,63,1226,0
+VCEL.US,D,20080516,000000,62.4,64,62.4,62.4,1632,0
+VCEL.US,D,20080519,000000,62.4,64,61,61.6,1826,0
+VCEL.US,D,20080520,000000,60.8,62.4,60.8,62.4,2871,0
+VCEL.US,D,20080521,000000,62.4,64,61,62.6,1298,0
+VCEL.US,D,20080522,000000,63.2,64,60.8,62.4,654,0
+VCEL.US,D,20080523,000000,62.4,63.4,60.8,62,1413,0
+VCEL.US,D,20080527,000000,62.4,63.4,61.2,62.4,1107,0
+VCEL.US,D,20080528,000000,62.4,63.4,60.8,60.8,1168,0
+VCEL.US,D,20080529,000000,60.8,62.4,60,62.4,1233,0
+VCEL.US,D,20080530,000000,63.4,64,61,62.6,1515,0
+VCEL.US,D,20080602,000000,64,67.2,63.2,65.4,4061,0
+VCEL.US,D,20080603,000000,65.6,67.2,65.6,67.2,1627,0
+VCEL.US,D,20080604,000000,68.8,68.8,65.6,65.6,998,0
+VCEL.US,D,20080605,000000,65.6,68,65.6,65.6,1893,0
+VCEL.US,D,20080606,000000,65.8,68.8,65.6,67.2,1494,0
+VCEL.US,D,20080609,000000,67.2,70.4,67.2,67.4,2699,0
+VCEL.US,D,20080610,000000,66.2,68,64.8,67,1801,0
+VCEL.US,D,20080611,000000,64.6,68.8,64,65.6,2108,0
+VCEL.US,D,20080612,000000,67.2,68.8,65.6,68.8,1187,0
+VCEL.US,D,20080613,000000,68.8,68.8,67.2,67.2,594,0
+VCEL.US,D,20080616,000000,68.8,68.8,62.8,63.8,2942,0
+VCEL.US,D,20080617,000000,65.6,65.6,62,64,4813,0
+VCEL.US,D,20080618,000000,64,64,60.8,60.8,1808,0
+VCEL.US,D,20080619,000000,61,64,61,64,2817,0
+VCEL.US,D,20080620,000000,64,64,60.8,60.8,1168,0
+VCEL.US,D,20080623,000000,60.8,64,60.8,63.2,1416,0
+VCEL.US,D,20080624,000000,62.4,62.4,60.8,62.4,1313,0
+VCEL.US,D,20080625,000000,61,62.4,60.8,60.8,1425,0
+VCEL.US,D,20080626,000000,60.8,62.2,60.8,60.8,1221,0
+VCEL.US,D,20080627,000000,60.8,62.2,56,56,2818,0
+VCEL.US,D,20080630,000000,59.2,60.8,57.6,59.2,2108,0
+VCEL.US,D,20080701,000000,60.4,60.4,56,57,2090,0
+VCEL.US,D,20080702,000000,58.8,62.2,57.6,62,1531,0
+VCEL.US,D,20080703,000000,60.8,62,56,59.4,1685,0
+VCEL.US,D,20080707,000000,56,59,56,56,1752,0
+VCEL.US,D,20080708,000000,56,58.8,56,58.8,1052,0
+VCEL.US,D,20080709,000000,62,62.4,59.2,60,2236,0
+VCEL.US,D,20080710,000000,61.4,61.4,57.6,60.8,733,0
+VCEL.US,D,20080711,000000,57.8,59.2,56.8,57,1603,0
+VCEL.US,D,20080714,000000,56.2,59.2,56,57.6,3681,0
+VCEL.US,D,20080715,000000,59.2,59.2,54.4,54.4,2095,0
+VCEL.US,D,20080716,000000,56,56,52.8,52.8,2096,0
+VCEL.US,D,20080717,000000,56.8,56.8,52.8,53.2,1862,0
+VCEL.US,D,20080718,000000,53,56,52.6,54.4,2340,0
+VCEL.US,D,20080721,000000,57.4,60.8,52.8,56.8,2718,0
+VCEL.US,D,20080722,000000,59.2,64,59,63.2,5052,0
+VCEL.US,D,20080723,000000,64,64,59.2,60.8,2885,0
+VCEL.US,D,20080724,000000,59.4,64,59.4,62.4,1999,0
+VCEL.US,D,20080725,000000,62.4,64,59.2,59.4,1326,0
+VCEL.US,D,20080728,000000,59.4,62.2,59.2,60.8,869,0
+VCEL.US,D,20080729,000000,59.6,60.8,59.2,59.4,732,0
+VCEL.US,D,20080730,000000,59.4,61.6,59.2,59.2,668,0
+VCEL.US,D,20080731,000000,60.8,60.8,57.6,59.2,383,0
+VCEL.US,D,20080801,000000,59.2,60.6,57.6,57.6,1067,0
+VCEL.US,D,20080804,000000,59.2,59.2,57.6,58.4,873,0
+VCEL.US,D,20080805,000000,59,59.2,58.4,59.2,518,0
+VCEL.US,D,20080806,000000,57.8,59.2,57.6,59.2,876,0
+VCEL.US,D,20080807,000000,57.2,59.2,54.4,56,1668,0
+VCEL.US,D,20080808,000000,56,59.2,54.4,56,1263,0
+VCEL.US,D,20080811,000000,56,59.2,56,58.4,520,0
+VCEL.US,D,20080812,000000,58.4,58.4,56,56,741,0
+VCEL.US,D,20080813,000000,56,56,53.4,53.8,1480,0
+VCEL.US,D,20080814,000000,53.4,55.2,53.4,55.2,1253,0
+VCEL.US,D,20080815,000000,54.4,55.2,53.4,55.2,574,0
+VCEL.US,D,20080818,000000,54.4,55.2,53.8,54.4,641,0
+VCEL.US,D,20080819,000000,55.2,55.2,53.6,54.4,1320,0
+VCEL.US,D,20080820,000000,55.2,55.2,52.8,52.8,2069,0
+VCEL.US,D,20080821,000000,53,55,51.2,51.8,1159,0
+VCEL.US,D,20080822,000000,54.2,54.2,48.4,49.6,3227,0
+VCEL.US,D,20080825,000000,51.2,51.2,46.4,49.4,2728,0
+VCEL.US,D,20080826,000000,49.6,51.2,46.4,48.8,1380,0
+VCEL.US,D,20080827,000000,48,48,43.8,48,4401,0
+VCEL.US,D,20080828,000000,44.8,51.2,44.8,48,2585,0
+VCEL.US,D,20080829,000000,48,54.4,48,50.4,2410,0
+VCEL.US,D,20080902,000000,51.2,59,51.2,59,4092,0
+VCEL.US,D,20080903,000000,59.2,59.2,54.4,56,1629,0
+VCEL.US,D,20080904,000000,54.4,56,51.2,51.2,1735,0
+VCEL.US,D,20080905,000000,56,56,51.4,54.4,787,0
+VCEL.US,D,20080908,000000,54.4,56,51.2,51.2,1390,0
+VCEL.US,D,20080909,000000,51.4,56,48,48.2,3308,0
+VCEL.US,D,20080910,000000,48,51.2,46.4,46.4,1719,0
+VCEL.US,D,20080911,000000,48,48,43.2,43.2,2166,0
+VCEL.US,D,20080912,000000,44.8,44.8,43.2,44.8,1871,0
+VCEL.US,D,20080915,000000,46.4,46.4,40,44.6,2786,0
+VCEL.US,D,20080916,000000,40,41.6,38.4,41.6,2970,0
+VCEL.US,D,20080917,000000,40,41.6,35.2,36.4,3226,0
+VCEL.US,D,20080918,000000,35.4,38.4,32,35.2,4488,0
+VCEL.US,D,20080919,000000,35.2,43.2,35.2,43,5183,0
+VCEL.US,D,20080922,000000,41.6,43.2,40,40.8,689,0
+VCEL.US,D,20080923,000000,40,43.2,40,40,879,0
+VCEL.US,D,20080924,000000,40.4,43.2,40.4,40.8,2370,0
+VCEL.US,D,20080925,000000,40.8,44.6,40,40,1263,0
+VCEL.US,D,20080926,000000,40,43.2,40,41.6,2183,0
+VCEL.US,D,20080929,000000,41.6,44,36.8,40,2253,0
+VCEL.US,D,20080930,000000,37.2,40,36.8,40,1826,0
+VCEL.US,D,20081001,000000,42.8,42.8,35.2,40,2241,0
+VCEL.US,D,20081002,000000,40,41.6,33.6,36.6,2702,0
+VCEL.US,D,20081003,000000,35.2,39.2,33.8,35.2,1112,0
+VCEL.US,D,20081006,000000,35.2,35.2,25.6,25.6,6583,0
+VCEL.US,D,20081007,000000,32,36,28.8,32,3577,0
+VCEL.US,D,20081008,000000,32,32,27.4,28.8,2000,0
+VCEL.US,D,20081009,000000,30.4,32,28.8,30.4,1966,0
+VCEL.US,D,20081010,000000,28.8,32,27.2,28.8,5267,0
+VCEL.US,D,20081013,000000,32,32.4,24,31,4925,0
+VCEL.US,D,20081014,000000,30.4,35.2,28.8,33.6,2737,0
+VCEL.US,D,20081015,000000,35.2,48,33.8,47.2,12216,0
+VCEL.US,D,20081016,000000,48,59.2,43.4,49.6,18482,0
+VCEL.US,D,20081017,000000,59.2,59.2,31.6,46.4,7391,0
+VCEL.US,D,20081020,000000,49.6,51.2,46.4,46.4,6959,0
+VCEL.US,D,20081021,000000,48,51.2,45,46.4,4261,0
+VCEL.US,D,20081022,000000,48,56,43.2,55,4256,0
+VCEL.US,D,20081023,000000,54.4,65.2,48,64,11950,0
+VCEL.US,D,20081024,000000,64,64,53,60.8,5465,0
+VCEL.US,D,20081027,000000,60.8,63.4,51,52.8,4358,0
+VCEL.US,D,20081028,000000,56,56,48,48,3438,0
+VCEL.US,D,20081029,000000,48,57.6,47.4,56,4524,0
+VCEL.US,D,20081030,000000,57.6,63.2,56,59.2,6755,0
+VCEL.US,D,20081031,000000,60.8,64,57.8,63.6,7337,0
+VCEL.US,D,20081103,000000,67.2,104,67.2,100.8,43335,0
+VCEL.US,D,20081104,000000,111.8,113.6,84.8,94.4,27546,0
+VCEL.US,D,20081105,000000,81.6,92.8,70.4,78.4,18737,0
+VCEL.US,D,20081106,000000,65.8,92.8,65.6,88,15985,0
+VCEL.US,D,20081107,000000,91.2,91.2,80,86.4,7302,0
+VCEL.US,D,20081110,000000,104,118.4,96.2,108.8,45534,0
+VCEL.US,D,20081111,000000,112,113.6,97.6,104,14462,0
+VCEL.US,D,20081112,000000,92.8,92.8,75.2,81.6,20019,0
+VCEL.US,D,20081113,000000,83.2,83.2,73.6,81.6,4968,0
+VCEL.US,D,20081114,000000,81.6,89.6,80,86.4,5419,0
+VCEL.US,D,20081117,000000,81.6,88,80.2,80.2,2764,0
+VCEL.US,D,20081118,000000,81.6,81.6,72,73.6,3656,0
+VCEL.US,D,20081119,000000,73.6,75.2,64.8,65.6,4900,0
+VCEL.US,D,20081120,000000,64.8,70.4,51.2,52.8,10614,0
+VCEL.US,D,20081121,000000,57.6,70.4,49.6,56,7956,0
+VCEL.US,D,20081124,000000,57.6,64,56,60.8,7426,0
+VCEL.US,D,20081125,000000,64,67.2,62.6,64,2805,0
+VCEL.US,D,20081126,000000,67.2,67.2,60.8,65.2,2546,0
+VCEL.US,D,20081128,000000,62.4,62.4,58,59.2,2835,0
+VCEL.US,D,20081201,000000,62.4,62.4,54.4,54.4,4520,0
+VCEL.US,D,20081202,000000,59.2,59.2,52.8,57.6,3692,0
+VCEL.US,D,20081203,000000,60.8,60.8,52.8,56,2476,0
+VCEL.US,D,20081204,000000,60.8,60.8,54.4,56,1593,0
+VCEL.US,D,20081205,000000,56,57.6,56,56,1931,0
+VCEL.US,D,20081208,000000,56.2,60.8,56.2,59.2,4660,0
+VCEL.US,D,20081209,000000,60.8,73.4,60.8,68.4,9227,0
+VCEL.US,D,20081210,000000,72,72,64,65.6,3583,0
+VCEL.US,D,20081211,000000,68.8,69.6,64,67.2,2981,0
+VCEL.US,D,20081212,000000,65.6,68.8,62.4,65.6,2694,0
+VCEL.US,D,20081215,000000,68.8,68.8,63.2,67,3102,0
+VCEL.US,D,20081216,000000,67.2,76.8,67.2,70.4,5199,0
+VCEL.US,D,20081217,000000,70.4,78.4,70.2,78.4,6321,0
+VCEL.US,D,20081218,000000,80,90.4,78.6,83.2,13462,0
+VCEL.US,D,20081219,000000,84,86.4,72.2,76.8,8703,0
+VCEL.US,D,20081222,000000,76.8,80,72,72.8,2266,0
+VCEL.US,D,20081223,000000,72,75.2,68.6,72.8,3096,0
+VCEL.US,D,20081224,000000,73.6,81.6,68.8,80,2679,0
+VCEL.US,D,20081226,000000,84.8,88,75.2,80,7261,0
+VCEL.US,D,20081229,000000,83.2,83.2,75.2,78.4,3825,0
+VCEL.US,D,20081230,000000,76.8,78.4,75.2,76.8,3158,0
+VCEL.US,D,20081231,000000,75.2,86.4,75.2,80,5325,0
+VCEL.US,D,20090102,000000,83.2,86.2,80,84.8,4958,0
+VCEL.US,D,20090105,000000,84.8,92.8,81.6,92.8,13076,0
+VCEL.US,D,20090106,000000,96,102,91.2,91.2,16714,0
+VCEL.US,D,20090107,000000,92.8,92.8,83.2,92.4,8015,0
+VCEL.US,D,20090108,000000,91.2,94.4,86.6,90.4,6449,0
+VCEL.US,D,20090109,000000,89.6,93.6,83.2,88.6,5629,0
+VCEL.US,D,20090112,000000,92.8,92.8,78.4,79.6,6334,0
+VCEL.US,D,20090113,000000,79.6,79.6,73.8,75.2,7383,0
+VCEL.US,D,20090114,000000,76.4,80,72,75.2,5565,0
+VCEL.US,D,20090115,000000,59.4,75.2,56.2,70.6,9221,0
+VCEL.US,D,20090116,000000,72,75,67.2,72.8,3658,0
+VCEL.US,D,20090120,000000,88,88,72,80,13728,0
+VCEL.US,D,20090121,000000,83.2,83.2,75.4,80,9332,0
+VCEL.US,D,20090122,000000,83.2,91.2,80,82.4,24181,0
+VCEL.US,D,20090123,000000,89.4,113.6,86.6,94.4,82962,0
+VCEL.US,D,20090126,000000,102.4,115.2,99.2,106.2,49364,0
+VCEL.US,D,20090127,000000,99.2,100.8,88,91.2,17032,0
+VCEL.US,D,20090128,000000,92.4,92.8,82.2,89.6,12080,0
+VCEL.US,D,20090129,000000,92.8,105.6,86.4,105.6,16846,0
+VCEL.US,D,20090130,000000,112,124.8,108.8,117.6,51063,0
+VCEL.US,D,20090202,000000,104,108.6,94.6,100.8,25508,0
+VCEL.US,D,20090203,000000,102.4,104,96.4,99.4,9610,0
+VCEL.US,D,20090204,000000,103.8,105.6,97.6,102.4,9378,0
+VCEL.US,D,20090205,000000,102.4,110,97.6,104,13416,0
+VCEL.US,D,20090206,000000,109,112,100.8,102.4,15748,0
+VCEL.US,D,20090209,000000,108.8,110.4,96,97.6,11457,0
+VCEL.US,D,20090210,000000,99.2,100,86.2,88,14702,0
+VCEL.US,D,20090211,000000,91.2,91.2,80.8,83.4,9735,0
+VCEL.US,D,20090212,000000,83.2,91,81.6,83.2,8397,0
+VCEL.US,D,20090213,000000,81.6,84.8,78.4,82.4,8382,0
+VCEL.US,D,20090217,000000,84.8,95.6,81.6,91.2,15062,0
+VCEL.US,D,20090218,000000,96,96,80,83.2,12288,0
+VCEL.US,D,20090219,000000,83.2,88.4,73.6,75.2,10096,0
+VCEL.US,D,20090220,000000,72,76.8,64,72,13017,0
+VCEL.US,D,20090223,000000,72,75.2,64,65.6,10781,0
+VCEL.US,D,20090224,000000,65.6,72,65.6,70.4,6824,0
+VCEL.US,D,20090225,000000,68,75.2,64,65.6,6256,0
+VCEL.US,D,20090226,000000,65.6,67.2,62.4,65.8,4862,0
+VCEL.US,D,20090227,000000,62.4,62.4,57.6,59.2,6821,0
+VCEL.US,D,20090302,000000,60.8,60.8,51.2,52,8062,0
+VCEL.US,D,20090303,000000,49.6,88,49.6,67.2,17750,0
+VCEL.US,D,20090304,000000,75.2,76,60.8,62.2,9650,0
+VCEL.US,D,20090305,000000,62.4,62.4,54.4,54.8,4222,0
+VCEL.US,D,20090306,000000,62.4,62.4,51.2,52.8,11000,0
+VCEL.US,D,20090309,000000,99,99.2,65.6,70.4,61193,0
+VCEL.US,D,20090310,000000,72,75.2,60.8,64,18342,0
+VCEL.US,D,20090311,000000,70.4,70.4,64,64.8,9763,0
+VCEL.US,D,20090312,000000,67.2,68,62.4,64,8290,0
+VCEL.US,D,20090313,000000,67.2,68,62.4,63.2,8485,0
+VCEL.US,D,20090316,000000,65.6,65.6,56,60.8,11475,0
+VCEL.US,D,20090317,000000,57.6,64,57.6,63.4,6712,0
+VCEL.US,D,20090318,000000,64.8,65.6,59.2,61.6,7453,0
+VCEL.US,D,20090319,000000,60,62.4,56.4,56.4,8400,0
+VCEL.US,D,20090320,000000,57.6,62,56,56,4073,0
+VCEL.US,D,20090323,000000,63.8,63.8,57.6,59.2,5599,0
+VCEL.US,D,20090324,000000,62.4,64,57.6,61.2,7114,0
+VCEL.US,D,20090325,000000,62.4,62.4,55.4,57.6,10190,0
+VCEL.US,D,20090326,000000,59.2,62.4,56.2,60.8,8174,0
+VCEL.US,D,20090327,000000,60.8,67.2,59.2,64,20800,0
+VCEL.US,D,20090330,000000,64.2,67.2,58.4,61,9080,0
+VCEL.US,D,20090331,000000,67.2,67.2,59.2,60.2,6125,0
+VCEL.US,D,20090401,000000,60.8,63.8,59.2,63.8,4358,0
+VCEL.US,D,20090402,000000,63.8,65.6,59.2,59.2,11822,0
+VCEL.US,D,20090403,000000,60.8,61.6,57.8,58.4,9640,0
+VCEL.US,D,20090406,000000,59.2,62.4,57.6,59.2,10764,0
+VCEL.US,D,20090407,000000,59.2,60.8,57.8,59.2,4206,0
+VCEL.US,D,20090408,000000,59.2,59.2,56.8,56.8,6084,0
+VCEL.US,D,20090409,000000,57.6,57.6,53.6,54.4,11163,0
+VCEL.US,D,20090413,000000,56,56,51.2,51.2,12346,0
+VCEL.US,D,20090414,000000,54.4,57.6,52.8,56,9031,0
+VCEL.US,D,20090415,000000,57.6,57.6,52.8,54.4,6646,0
+VCEL.US,D,20090416,000000,57.8,59,55,55,9530,0
+VCEL.US,D,20090417,000000,56,59,54.4,56.6,6879,0
+VCEL.US,D,20090420,000000,59,59,53,53.2,5450,0
+VCEL.US,D,20090421,000000,52.8,56,51.6,54.4,5728,0
+VCEL.US,D,20090422,000000,56,56,53.6,54,4301,0
+VCEL.US,D,20090423,000000,54.4,56,52.8,53.4,4564,0
+VCEL.US,D,20090424,000000,53,54.4,51.2,52.2,7227,0
+VCEL.US,D,20090427,000000,51.2,54.4,51.2,52.8,6261,0
+VCEL.US,D,20090428,000000,54.4,65.6,51.2,60.8,21790,0
+VCEL.US,D,20090429,000000,62.4,64,56,60.8,9444,0
+VCEL.US,D,20090430,000000,62.4,62.4,59.2,60.8,6288,0
+VCEL.US,D,20090501,000000,60.8,60.8,57.6,60.8,4192,0
+VCEL.US,D,20090504,000000,62.4,63.2,60.8,62.4,7941,0
+VCEL.US,D,20090505,000000,62.4,71.2,62.4,68.2,28170,0
+VCEL.US,D,20090506,000000,72,72,62.4,68.8,17869,0
+VCEL.US,D,20090507,000000,70.4,70.4,60.8,64.4,11248,0
+VCEL.US,D,20090508,000000,64,64,60.8,63,5325,0
+VCEL.US,D,20090511,000000,64,64,60,61.6,5146,0
+VCEL.US,D,20090512,000000,62.4,64,60.8,61.8,8601,0
+VCEL.US,D,20090513,000000,63.2,63.2,60.8,60.8,4768,0
+VCEL.US,D,20090514,000000,62.4,64,59.2,59.2,5103,0
+VCEL.US,D,20090515,000000,62.2,62.2,59.2,59.2,3145,0
+VCEL.US,D,20090518,000000,60.8,60.8,58.4,59.4,2049,0
+VCEL.US,D,20090519,000000,59.2,60.8,57.2,57.6,3767,0
+VCEL.US,D,20090520,000000,59.2,59.2,56,58.2,6233,0
+VCEL.US,D,20090521,000000,57.8,70.4,57.6,67.2,28194,0
+VCEL.US,D,20090522,000000,56,59.2,51.6,57.6,29770,0
+VCEL.US,D,20090526,000000,54.4,56,52.8,52.8,6665,0
+VCEL.US,D,20090527,000000,55.2,57.6,53.2,55.6,3709,0
+VCEL.US,D,20090528,000000,54.4,56,54.4,54.8,3093,0
+VCEL.US,D,20090529,000000,54.4,55.6,52.8,53.6,4939,0
+VCEL.US,D,20090601,000000,54.4,59.2,54.2,57.4,4748,0
+VCEL.US,D,20090602,000000,57.6,59.2,56,56.8,2688,0
+VCEL.US,D,20090603,000000,57.6,60.8,55.2,59.2,6624,0
+VCEL.US,D,20090604,000000,59.2,60.8,57,59,6360,0
+VCEL.US,D,20090605,000000,60.8,60.8,57.6,57.6,3811,0
+VCEL.US,D,20090608,000000,59.2,60.8,57.6,58,6313,0
+VCEL.US,D,20090609,000000,59.2,59.2,56,56,5017,0
+VCEL.US,D,20090610,000000,56,59.2,56,56,4333,0
+VCEL.US,D,20090611,000000,59.2,59.2,56,56,1870,0
+VCEL.US,D,20090612,000000,56,57.6,56,56.2,2361,0
+VCEL.US,D,20090615,000000,59.2,59.2,54.4,55.2,4282,0
+VCEL.US,D,20090616,000000,56,64,56,60,25317,0
+VCEL.US,D,20090617,000000,62.4,62.4,54.4,60.4,6515,0
+VCEL.US,D,20090618,000000,70.6,83.2,69.2,72.8,75244,0
+VCEL.US,D,20090619,000000,75.2,75.2,64.8,64.8,17881,0
+VCEL.US,D,20090622,000000,70.2,70.2,60.8,61.2,9259,0
+VCEL.US,D,20090623,000000,62.4,63.8,60.8,63.4,4382,0
+VCEL.US,D,20090624,000000,64,65.6,60.8,60.8,4692,0
+VCEL.US,D,20090625,000000,64,64,60.8,62.4,4971,0
+VCEL.US,D,20090626,000000,64,65.4,60.8,64,5072,0
+VCEL.US,D,20090629,000000,64,70.2,63.8,64.4,8607,0
+VCEL.US,D,20090630,000000,70.4,72,65.6,67.6,11985,0
+VCEL.US,D,20090701,000000,70.4,70.4,66,68,4458,0
+VCEL.US,D,20090702,000000,67.2,67.2,62.8,67,3984,0
+VCEL.US,D,20090706,000000,67.2,68.4,64,64.8,4575,0
+VCEL.US,D,20090707,000000,64,64.2,60.8,60.8,6613,0
+VCEL.US,D,20090708,000000,60.8,60.8,59.2,59.4,4080,0
+VCEL.US,D,20090709,000000,60.8,63.2,59.2,62.4,3245,0
+VCEL.US,D,20090710,000000,63.2,63.8,57.6,60,4227,0
+VCEL.US,D,20090713,000000,60,60.8,59.4,60.6,1482,0
+VCEL.US,D,20090714,000000,60.8,61.6,59.4,61.6,1414,0
+VCEL.US,D,20090715,000000,61,62.4,59.4,59.4,5645,0
+VCEL.US,D,20090716,000000,59.2,60.8,58.4,58.6,2713,0
+VCEL.US,D,20090717,000000,58.6,59.2,57.2,57.6,4456,0
+VCEL.US,D,20090720,000000,58,60.6,57.6,58.4,2686,0
+VCEL.US,D,20090721,000000,57.6,60.2,56.2,57.2,5870,0
+VCEL.US,D,20090722,000000,56.8,59.2,56.8,58.8,2358,0
+VCEL.US,D,20090723,000000,59.2,62.4,57.6,62.2,8242,0
+VCEL.US,D,20090724,000000,64,64,60.8,62,3240,0
+VCEL.US,D,20090727,000000,62.2,68,60.8,67.2,19564,0
+VCEL.US,D,20090728,000000,67.2,67.2,62.4,64,7889,0
+VCEL.US,D,20090729,000000,65.6,65.6,61.2,63.2,4262,0
+VCEL.US,D,20090730,000000,65.6,65.6,60.8,60.8,4701,0
+VCEL.US,D,20090731,000000,62.4,63.6,61.2,63.2,3859,0
+VCEL.US,D,20090803,000000,64,64,60.8,61.2,4379,0
+VCEL.US,D,20090804,000000,61.6,72,61,72,30900,0
+VCEL.US,D,20090805,000000,76.8,78.4,67.6,72,25572,0
+VCEL.US,D,20090806,000000,72,72,67.2,67.2,5971,0
+VCEL.US,D,20090807,000000,67.2,72,67.2,72,18585,0
+VCEL.US,D,20090810,000000,86.4,94.4,78.4,83.2,75280,0
+VCEL.US,D,20090811,000000,83.2,84.8,72.2,79,23027,0
+VCEL.US,D,20090812,000000,76,76.8,72,73.6,8522,0
+VCEL.US,D,20090813,000000,73.6,75.2,69.6,70.6,10156,0
+VCEL.US,D,20090814,000000,70.4,70.4,67.2,68.8,7682,0
+VCEL.US,D,20090817,000000,64.2,67.2,64,64,8079,0
+VCEL.US,D,20090818,000000,65.6,68.8,65.6,65.8,4776,0
+VCEL.US,D,20090819,000000,67.2,72,67.2,71,6995,0
+VCEL.US,D,20090820,000000,71,72.8,67.2,68.8,6602,0
+VCEL.US,D,20090821,000000,68.8,72.8,66.4,72,9142,0
+VCEL.US,D,20090824,000000,73.6,78.4,73.6,76,17124,0
+VCEL.US,D,20090825,000000,73.6,76.6,70.4,73.4,9957,0
+VCEL.US,D,20090826,000000,73.6,75.2,69.2,70.4,9816,0
+VCEL.US,D,20090827,000000,72,72,68,70.4,8520,0
+VCEL.US,D,20090828,000000,70.4,70.4,67.2,68.8,6340,0
+VCEL.US,D,20090831,000000,69.6,70.4,65.6,65.6,7682,0
+VCEL.US,D,20090901,000000,65.6,67.2,64,64,7737,0
+VCEL.US,D,20090902,000000,64,67.2,64,64.8,6556,0
+VCEL.US,D,20090903,000000,66.4,70,64.2,64.2,6238,0
+VCEL.US,D,20090904,000000,65.6,72,63.2,68.8,16075,0
+VCEL.US,D,20090908,000000,69,71.2,65.8,68.8,9637,0
+VCEL.US,D,20090909,000000,70.4,70.4,67.2,67.2,4668,0
+VCEL.US,D,20090910,000000,69,70,66.6,67.8,8550,0
+VCEL.US,D,20090911,000000,68.8,68.8,67.2,67.2,7229,0
+VCEL.US,D,20090914,000000,67.2,67.2,65.6,66.4,7013,0
+VCEL.US,D,20090915,000000,66.6,67.2,64.2,66.4,12614,0
+VCEL.US,D,20090916,000000,66.4,67.2,64.2,65.6,10454,0
+VCEL.US,D,20090917,000000,64.2,68.8,64.2,68.8,8073,0
+VCEL.US,D,20090918,000000,70.2,70.2,66.6,67.8,7068,0
+VCEL.US,D,20090921,000000,69.6,69.6,64,66.6,7441,0
+VCEL.US,D,20090922,000000,67.2,68.8,66,66.4,9088,0
+VCEL.US,D,20090923,000000,69.6,76.8,66.8,76,23501,0
+VCEL.US,D,20090924,000000,78.4,80,69,72,14522,0
+VCEL.US,D,20090925,000000,72,72,67.6,69.2,10885,0
+VCEL.US,D,20090928,000000,68.8,76.8,67.2,71.6,10857,0
+VCEL.US,D,20090929,000000,71.6,83,68,76.4,60207,0
+VCEL.US,D,20090930,000000,78.4,78.4,68.8,69.2,22866,0
+VCEL.US,D,20091001,000000,72,72,67.2,67.4,10283,0
+VCEL.US,D,20091002,000000,67.2,68.8,65.2,66.2,9571,0
+VCEL.US,D,20091005,000000,68.8,68.8,65.6,65.6,8075,0
+VCEL.US,D,20091006,000000,66.4,68.8,64.4,67.2,7993,0
+VCEL.US,D,20091007,000000,66.4,66.4,61,61,19821,0
+VCEL.US,D,20091008,000000,60.8,63.6,56.6,57.6,24990,0
+VCEL.US,D,20091009,000000,57.6,58.8,54.8,57.6,13906,0
+VCEL.US,D,20091012,000000,57.6,60.6,57.6,58,8141,0
+VCEL.US,D,20091013,000000,58.4,59,56,56.2,7685,0
+VCEL.US,D,20091014,000000,56.2,59.2,55.2,56.8,7937,0
+VCEL.US,D,20091015,000000,57.6,59.2,52,57.6,7947,0
+VCEL.US,D,20091016,000000,56,60.8,53,57.6,9261,0
+VCEL.US,D,20091019,000000,57.6,59.2,56,57.6,10290,0
+VCEL.US,D,20091020,000000,56,60.4,56,59,6363,0
+VCEL.US,D,20091021,000000,60,60.2,57,57.8,7837,0
+VCEL.US,D,20091022,000000,58.6,58.6,56,56.2,5751,0
+VCEL.US,D,20091023,000000,56,57.6,54.4,54.4,5573,0
+VCEL.US,D,20091026,000000,54.4,55.8,53.6,54.6,4735,0
+VCEL.US,D,20091027,000000,54.4,57.6,52.8,53,6920,0
+VCEL.US,D,20091028,000000,51.2,54,47.2,48,16883,0
+VCEL.US,D,20091029,000000,48,50.8,46.4,48,9636,0
+VCEL.US,D,20091030,000000,50.6,52,48,49.6,9425,0
+VCEL.US,D,20091102,000000,50.8,52.8,48.2,48.2,5347,0
+VCEL.US,D,20091103,000000,49.6,49.6,48,48,3147,0
+VCEL.US,D,20091104,000000,48,52.6,48,49.4,4723,0
+VCEL.US,D,20091105,000000,49.6,52,49.6,51.2,2786,0
+VCEL.US,D,20091106,000000,51.2,51.6,49.6,49.6,6440,0
+VCEL.US,D,20091109,000000,49.6,51.6,49,50.4,6025,0
+VCEL.US,D,20091110,000000,49,56,49,56,24136,0
+VCEL.US,D,20091111,000000,56,58.8,52.8,53.4,12480,0
+VCEL.US,D,20091112,000000,54.4,56,53,53.2,6226,0
+VCEL.US,D,20091113,000000,54.4,54.4,51.2,54.4,5397,0
+VCEL.US,D,20091116,000000,56.2,57.4,51.2,52.8,8373,0
+VCEL.US,D,20091117,000000,51.2,51.2,47.2,49.6,7743,0
+VCEL.US,D,20091118,000000,51.2,51.2,48,49.2,5865,0
+VCEL.US,D,20091119,000000,49.6,50.4,48,49.6,4773,0
+VCEL.US,D,20091120,000000,50.2,50.2,48.2,49.6,4438,0
+VCEL.US,D,20091123,000000,49.6,50.8,47.2,49.2,8795,0
+VCEL.US,D,20091124,000000,46.4,49.2,46.4,47,5576,0
+VCEL.US,D,20091125,000000,47.2,47.4,46.4,46.4,4706,0
+VCEL.US,D,20091127,000000,46.4,47.2,45,46.4,3872,0
+VCEL.US,D,20091130,000000,38.4,46.4,38.4,41.6,8350,0
+VCEL.US,D,20091201,000000,43,43.8,42.2,43.8,5764,0
+VCEL.US,D,20091202,000000,43.2,59.2,43.2,57.4,59802,0
+VCEL.US,D,20091203,000000,59,59.2,49.8,51,32320,0
+VCEL.US,D,20091204,000000,54.4,54.4,51.2,52.4,9565,0
+VCEL.US,D,20091207,000000,54.4,54.4,48.2,48.2,8232,0
+VCEL.US,D,20091208,000000,49.6,52,47.8,50.6,6570,0
+VCEL.US,D,20091209,000000,51.2,51.2,48,48,4732,0
+VCEL.US,D,20091210,000000,49.6,54.2,48.2,51.2,12953,0
+VCEL.US,D,20091211,000000,51.2,52.8,48,48.8,5723,0
+VCEL.US,D,20091214,000000,48,51.2,47.8,48.2,5119,0
+VCEL.US,D,20091215,000000,48,48.8,48,48,5072,0
+VCEL.US,D,20091216,000000,48.8,51.2,48,48.2,2873,0
+VCEL.US,D,20091217,000000,48,49.6,46.4,46.4,6624,0
+VCEL.US,D,20091218,000000,46.4,48,45.6,45.6,4796,0
+VCEL.US,D,20091221,000000,48,48,45.6,47.4,4910,0
+VCEL.US,D,20091222,000000,48,54.4,48,54.4,17158,0
+VCEL.US,D,20091223,000000,56,56.8,49.8,51.6,12875,0
+VCEL.US,D,20091224,000000,54.4,54.4,51.2,51.2,3548,0
+VCEL.US,D,20091228,000000,51.6,52.8,49.6,50.4,8229,0
+VCEL.US,D,20091229,000000,48.4,51.2,48.2,50.2,4473,0
+VCEL.US,D,20091230,000000,48.4,51.2,48.4,49.8,6226,0
+VCEL.US,D,20091231,000000,49.6,50.6,48,49.2,10174,0
+VCEL.US,D,20100104,000000,48.8,54.6,48.8,54.2,13014,0
+VCEL.US,D,20100105,000000,54.4,54.4,48.8,50.6,7735,0
+VCEL.US,D,20100106,000000,49.6,53.4,49.6,50.4,6391,0
+VCEL.US,D,20100107,000000,49.6,51.2,48.8,51.2,5854,0
+VCEL.US,D,20100108,000000,49.6,55.2,49.6,50.8,13917,0
+VCEL.US,D,20100111,000000,54.8,55,51.2,53,6825,0
+VCEL.US,D,20100112,000000,52.8,55.8,51.4,53,14354,0
+VCEL.US,D,20100113,000000,54.6,55.4,52.4,54.4,9980,0
+VCEL.US,D,20100114,000000,54.4,55.2,52.8,54,8754,0
+VCEL.US,D,20100115,000000,41.6,44.8,36.2,38.6,235452,0
+VCEL.US,D,20100119,000000,40.8,40.8,38.6,38.8,45422,0
+VCEL.US,D,20100120,000000,40,40,36,37.4,34945,0
+VCEL.US,D,20100121,000000,37.4,38.2,35.2,36.8,28961,0
+VCEL.US,D,20100122,000000,38.4,39.6,37,37.6,38625,0
+VCEL.US,D,20100125,000000,39.8,40,35.4,38.4,26729,0
+VCEL.US,D,20100126,000000,36.8,36.8,34.4,35.2,27736,0
+VCEL.US,D,20100127,000000,35.2,36.4,35,35.4,13658,0
+VCEL.US,D,20100128,000000,36.4,36.6,32.8,33.6,19825,0
+VCEL.US,D,20100129,000000,33.6,35.2,32.4,34.4,16019,0
+VCEL.US,D,20100201,000000,35.2,35.2,32,32,26474,0
+VCEL.US,D,20100202,000000,32,34.8,32,34.6,18948,0
+VCEL.US,D,20100203,000000,35.2,37.8,33.6,37.6,28434,0
+VCEL.US,D,20100204,000000,37.6,37.6,33.6,33.6,20531,0
+VCEL.US,D,20100205,000000,33.8,35.6,32.4,35.2,19911,0
+VCEL.US,D,20100208,000000,35.2,35.6,33.2,33.8,10801,0
+VCEL.US,D,20100209,000000,28.8,30.4,26.4,29.2,94281,0
+VCEL.US,D,20100210,000000,29.6,30.4,28.8,29.2,14317,0
+VCEL.US,D,20100211,000000,30.4,30.4,28,29.6,12306,0
+VCEL.US,D,20100212,000000,30.4,33.8,29,33,35474,0
+VCEL.US,D,20100216,000000,33.6,33.6,30.8,32,24233,0
+VCEL.US,D,20100217,000000,32,33.6,29.2,30.4,27071,0
+VCEL.US,D,20100218,000000,28.8,39,28.8,34.6,11483,0
+VCEL.US,D,20100219,000000,34,34,30.4,31.8,25093,0
+VCEL.US,D,20100222,000000,32,32,29.2,29.6,32986,0
+VCEL.US,D,20100223,000000,30,30.8,29.2,29.6,23503,0
+VCEL.US,D,20100224,000000,32,32,27.8,28.6,41449,0
+VCEL.US,D,20100225,000000,28,28.8,27.2,28.6,18703,0
+VCEL.US,D,20100226,000000,29,31,27.8,31,22084,0
+VCEL.US,D,20100301,000000,31,32,28.6,32,23192,0
+VCEL.US,D,20100302,000000,31,31.8,30,31.6,16157,0
+VCEL.US,D,20100303,000000,30.8,31.2,30.4,30.4,9397,0
+VCEL.US,D,20100304,000000,30,30.2,29.2,29.6,12352,0
+VCEL.US,D,20100305,000000,30.2,30.4,28.8,30.4,20722,0
+VCEL.US,D,20100308,000000,30,30.2,29,29.6,9657,0
+VCEL.US,D,20100309,000000,29.8,30.6,29.2,30.6,18567,0
+VCEL.US,D,20100310,000000,31,31.2,29.8,30,9587,0
+VCEL.US,D,20100311,000000,29.8,30.8,29.6,30.4,9891,0
+VCEL.US,D,20100312,000000,29.6,30.8,29.4,30.8,11005,0
+VCEL.US,D,20100315,000000,30.4,31.8,30.4,31.8,15923,0
+VCEL.US,D,20100316,000000,33.8,34.4,32.4,33.6,40701,0
+VCEL.US,D,20100317,000000,33.6,33.6,32,32.2,12556,0
+VCEL.US,D,20100318,000000,33.6,33.6,31.2,33.4,7801,0
+VCEL.US,D,20100319,000000,33,34.4,32.6,34.4,35381,0
+VCEL.US,D,20100322,000000,37,37,34.6,36.4,38965,0
+VCEL.US,D,20100323,000000,37.6,39,34.4,34.8,43169,0
+VCEL.US,D,20100324,000000,35.8,36.8,33.4,36.8,30525,0
+VCEL.US,D,20100325,000000,37.8,38,34,34.8,24416,0
+VCEL.US,D,20100326,000000,34.8,35.4,33.6,34.6,19803,0
+VCEL.US,D,20100329,000000,35,35,33,34,14118,0
+VCEL.US,D,20100330,000000,34,34,32.6,32.8,14097,0
+VCEL.US,D,20100331,000000,33,33.2,31.8,33,18536,0
+VCEL.US,D,20100401,000000,32.8,33,31.6,33,11506,0
+VCEL.US,D,20100405,000000,32.6,33.4,31.8,33.4,10047,0
+VCEL.US,D,20100406,000000,33.4,35,33.4,34.4,14823,0
+VCEL.US,D,20100407,000000,35.2,35.6,33.6,34,14008,0
+VCEL.US,D,20100408,000000,34.6,34.6,33.2,33.8,5120,0
+VCEL.US,D,20100409,000000,34,34,33.2,33.4,5807,0
+VCEL.US,D,20100412,000000,33.6,34,33.4,34,9607,0
+VCEL.US,D,20100413,000000,34,34.4,33.4,33.4,11823,0
+VCEL.US,D,20100414,000000,36,38,35.6,37.6,86516,0
+VCEL.US,D,20100415,000000,37.2,37.2,34.6,36.2,29628,0
+VCEL.US,D,20100416,000000,37,37,34.6,36,12944,0
+VCEL.US,D,20100419,000000,36,36,34.8,35.6,11527,0
+VCEL.US,D,20100420,000000,36.6,36.6,34.8,35,10384,0
+VCEL.US,D,20100421,000000,35,35.8,34.6,35,10219,0
+VCEL.US,D,20100422,000000,35,35.8,35,35.6,6493,0
+VCEL.US,D,20100423,000000,35.4,36,35,36,8667,0
+VCEL.US,D,20100426,000000,36.4,36.8,35.8,36.4,9148,0
+VCEL.US,D,20100427,000000,37,37,35,35.8,5763,0
+VCEL.US,D,20100428,000000,35.6,35.6,33.2,33.8,17994,0
+VCEL.US,D,20100429,000000,34,34.6,32.2,34.6,24175,0
+VCEL.US,D,20100430,000000,34,34,32.4,32.4,11477,0
+VCEL.US,D,20100503,000000,33.2,35,33,35,37325,0
+VCEL.US,D,20100504,000000,35,35,33.4,33.4,15543,0
+VCEL.US,D,20100505,000000,33.2,34,32.4,33.4,14225,0
+VCEL.US,D,20100506,000000,33,33.6,27.6,30,28073,0
+VCEL.US,D,20100507,000000,31.2,32,30.4,32,18210,0
+VCEL.US,D,20100510,000000,32.6,33.8,31.6,32.6,15626,0
+VCEL.US,D,20100511,000000,32.2,32.8,31.8,32.4,8953,0
+VCEL.US,D,20100512,000000,33.6,34,32.2,33.2,9021,0
+VCEL.US,D,20100513,000000,32.6,33.6,32,32.4,6618,0
+VCEL.US,D,20100514,000000,32.2,32.4,31.6,31.8,4023,0
+VCEL.US,D,20100517,000000,31.2,31.8,30.2,30.4,9797,0
+VCEL.US,D,20100518,000000,31.6,31.6,30.4,30.8,5236,0
+VCEL.US,D,20100519,000000,30.8,30.8,28.4,29.2,9204,0
+VCEL.US,D,20100520,000000,28.2,28.4,27,27.2,15056,0
+VCEL.US,D,20100521,000000,27,28.4,26.8,28.4,14964,0
+VCEL.US,D,20100524,000000,28.4,29,28.2,28.6,4647,0
+VCEL.US,D,20100525,000000,27.8,28,26.4,26.8,14580,0
+VCEL.US,D,20100526,000000,28,28.6,27.6,27.6,6518,0
+VCEL.US,D,20100527,000000,27.8,29.4,27.8,28.8,6816,0
+VCEL.US,D,20100528,000000,28.6,30.2,28.6,29.6,4225,0
+VCEL.US,D,20100601,000000,30.8,30.8,29.6,30.8,5526,0
+VCEL.US,D,20100602,000000,31.6,34.2,30,31.4,23579,0
+VCEL.US,D,20100603,000000,31.2,31.2,30.4,30.6,3831,0
+VCEL.US,D,20100604,000000,30.4,30.8,30,30,3905,0
+VCEL.US,D,20100607,000000,30,30.6,28.8,28.8,5407,0
+VCEL.US,D,20100608,000000,29,30,28.6,28.8,4544,0
+VCEL.US,D,20100609,000000,29.6,29.6,28,28.2,6799,0
+VCEL.US,D,20100610,000000,28.8,31.2,28.8,30,6784,0
+VCEL.US,D,20100611,000000,30,31.4,29.8,30.6,8466,0
+VCEL.US,D,20100614,000000,31,31,28.8,29.4,8657,0
+VCEL.US,D,20100615,000000,29.8,31,28.6,31,4819,0
+VCEL.US,D,20100616,000000,31,31,29.2,29.6,3386,0
+VCEL.US,D,20100617,000000,29.2,29.8,29,29,1408,0
+VCEL.US,D,20100618,000000,28.8,30.4,28.8,30.4,4610,0
+VCEL.US,D,20100621,000000,30.4,30.6,28.8,29.2,3778,0
+VCEL.US,D,20100622,000000,29,30,29,29.6,1126,0
+VCEL.US,D,20100623,000000,29,30,28.6,29.8,4491,0
+VCEL.US,D,20100624,000000,29.8,30,28.2,29.6,3494,0
+VCEL.US,D,20100625,000000,30,31,28.8,30,10706,0
+VCEL.US,D,20100628,000000,30,30.2,28.8,29,1893,0
+VCEL.US,D,20100629,000000,28.2,29,28.2,28.2,5072,0
+VCEL.US,D,20100630,000000,28.2,30.6,26.8,29.8,17238,0
+VCEL.US,D,20100701,000000,29.8,29.8,27,29,7334,0
+VCEL.US,D,20100702,000000,29,29,27.2,28,3933,0
+VCEL.US,D,20100706,000000,28,28.8,27.4,28.4,6862,0
+VCEL.US,D,20100707,000000,28.6,30.8,27.4,30.2,20948,0
+VCEL.US,D,20100708,000000,30.2,31.8,30.2,31.4,7669,0
+VCEL.US,D,20100709,000000,31.4,31.4,30,31,2134,0
+VCEL.US,D,20100712,000000,31,31.6,29.6,30.4,2797,0
+VCEL.US,D,20100713,000000,30.6,30.8,29.8,30.4,3929,0
+VCEL.US,D,20100714,000000,30.2,30.4,29.4,29.6,3575,0
+VCEL.US,D,20100715,000000,29.4,31,29,30.6,3365,0
+VCEL.US,D,20100716,000000,29,30.2,29,30,4591,0
+VCEL.US,D,20100719,000000,29.4,30.2,28.6,30,6235,0
+VCEL.US,D,20100720,000000,30,31,30,30.8,3919,0
+VCEL.US,D,20100721,000000,30.8,31.6,29.6,30.2,3950,0
+VCEL.US,D,20100722,000000,30.2,30.8,29.6,30.4,1264,0
+VCEL.US,D,20100723,000000,30.4,30.8,29.6,30.8,2880,0
+VCEL.US,D,20100726,000000,30.6,31,29.8,30,5830,0
+VCEL.US,D,20100727,000000,30.2,32,29.8,30.2,3600,0
+VCEL.US,D,20100728,000000,30.2,30.6,29.6,30.2,3270,0
+VCEL.US,D,20100729,000000,30.8,31.2,30,30.8,3877,0
+VCEL.US,D,20100730,000000,31,31.8,30.8,31.6,6389,0
+VCEL.US,D,20100802,000000,32,33,31.4,31.4,12692,0
+VCEL.US,D,20100803,000000,31.8,32,30.8,30.8,3643,0
+VCEL.US,D,20100804,000000,30.8,31.6,30.6,30.6,3872,0
+VCEL.US,D,20100805,000000,30.4,31,30.2,30.8,5450,0
+VCEL.US,D,20100806,000000,30.6,31,30.2,31,3890,0
+VCEL.US,D,20100809,000000,31,31,30.4,31,3952,0
+VCEL.US,D,20100810,000000,30.4,30.6,30.2,30.2,4661,0
+VCEL.US,D,20100811,000000,30,31,29.4,29.6,5347,0
+VCEL.US,D,20100812,000000,29,30.6,29,30.2,3816,0
+VCEL.US,D,20100813,000000,30,31,29.6,30.6,2488,0
+VCEL.US,D,20100816,000000,31,31.4,30.4,30.4,11535,0
+VCEL.US,D,20100817,000000,30.4,31,30.4,30.4,4723,0
+VCEL.US,D,20100818,000000,30.4,30.8,29.8,29.8,4715,0
+VCEL.US,D,20100819,000000,30,31.6,29,30,11084,0
+VCEL.US,D,20100820,000000,30,30,29.2,29.2,3475,0
+VCEL.US,D,20100823,000000,29.6,30.2,28.4,30,7928,0
+VCEL.US,D,20100824,000000,28.8,29.8,28.4,28.6,9385,0
+VCEL.US,D,20100825,000000,28.4,29,28,28,3506,0
+VCEL.US,D,20100826,000000,28.2,29.2,28,28.6,5684,0
+VCEL.US,D,20100827,000000,28.8,28.8,27.8,28,5086,0
+VCEL.US,D,20100830,000000,28,29.4,28,29,3990,0
+VCEL.US,D,20100831,000000,28.8,30,28.6,29.8,5277,0
+VCEL.US,D,20100901,000000,30,30.2,29.6,29.8,4502,0
+VCEL.US,D,20100902,000000,30.2,30.4,29.6,30,3287,0
+VCEL.US,D,20100903,000000,30.2,30.2,29.4,29.6,1718,0
+VCEL.US,D,20100907,000000,30.4,31,29.2,29.8,5295,0
+VCEL.US,D,20100908,000000,29.4,30,29.4,29.6,2534,0
+VCEL.US,D,20100909,000000,30.2,33,29.6,30,15407,0
+VCEL.US,D,20100910,000000,30.6,32.2,30,32.2,3342,0
+VCEL.US,D,20100913,000000,32,32.4,31.4,31.8,6845,0
+VCEL.US,D,20100914,000000,31.2,31.8,30,30,4062,0
+VCEL.US,D,20100915,000000,30.2,31.8,30.2,31,5553,0
+VCEL.US,D,20100916,000000,31.4,31.8,31,31,1753,0
+VCEL.US,D,20100917,000000,30.8,31.6,30.4,31.6,2445,0
+VCEL.US,D,20100920,000000,31,32,31,31.6,4080,0
+VCEL.US,D,20100921,000000,31.2,32,30.2,30.2,6726,0
+VCEL.US,D,20100922,000000,30.2,31.2,29.8,29.8,19753,0
+VCEL.US,D,20100923,000000,31,32,30,31.8,11875,0
+VCEL.US,D,20100924,000000,31.8,32.2,31.2,31.2,5989,0
+VCEL.US,D,20100927,000000,31.2,31.2,30.2,30.2,5891,0
+VCEL.US,D,20100928,000000,30.6,31,30.2,30.4,6456,0
+VCEL.US,D,20100929,000000,30.8,31.4,30.6,30.8,4271,0
+VCEL.US,D,20100930,000000,30.8,31,30.6,31,1813,0
+VCEL.US,D,20101001,000000,31.4,31.4,30.4,31,3216,0
+VCEL.US,D,20101004,000000,30.6,31.2,30.2,31.2,5004,0
+VCEL.US,D,20101005,000000,31.2,32.4,31.2,32.4,17700,0
+VCEL.US,D,20101006,000000,32.2,32.8,31.4,31.6,5446,0
+VCEL.US,D,20101007,000000,32.2,32.6,31.4,32.6,5479,0
+VCEL.US,D,20101008,000000,32.2,32.6,31.8,32.2,3026,0
+VCEL.US,D,20101011,000000,32.8,32.8,30.6,30.6,13940,0
+VCEL.US,D,20101012,000000,31,31.4,29.8,30.2,48323,0
+VCEL.US,D,20101013,000000,30.4,30.4,28.8,29.6,31487,0
+VCEL.US,D,20101014,000000,29.8,30,28.4,28.8,20552,0
+VCEL.US,D,20101015,000000,29.6,29.8,28.8,29.4,14410,0
+VCEL.US,D,20101018,000000,32,32,30,30.8,71609,0
+VCEL.US,D,20101019,000000,31.2,31.2,30.2,30.6,16040,0
+VCEL.US,D,20101020,000000,31.4,32,30,32,22068,0
+VCEL.US,D,20101021,000000,31.8,31.8,30.2,31,19300,0
+VCEL.US,D,20101022,000000,30.4,31.2,30.4,31.2,5780,0
+VCEL.US,D,20101025,000000,31.2,31.6,30.8,31,8117,0
+VCEL.US,D,20101026,000000,31,32.2,30.8,32.2,17002,0
+VCEL.US,D,20101027,000000,32.4,36,32,35.6,86456,0
+VCEL.US,D,20101028,000000,37,48,36,43.4,195456,0
+VCEL.US,D,20101029,000000,43,43,38.6,40.6,132109,0
+VCEL.US,D,20101101,000000,42,52.8,41.8,51,287089,0
+VCEL.US,D,20101102,000000,55,56.6,47.4,50.4,224759,0
+VCEL.US,D,20101103,000000,52,52,45.2,48.4,89339,0
+VCEL.US,D,20101104,000000,48.4,51,47,50.8,60530,0
+VCEL.US,D,20101105,000000,51.2,59.2,49.4,56.6,149840,0
+VCEL.US,D,20101108,000000,58,69,56,68,246081,0
+VCEL.US,D,20101109,000000,70,77.8,66,76.6,293150,0
+VCEL.US,D,20101110,000000,74.2,80.8,70,73.4,225707,0
+VCEL.US,D,20101111,000000,75.8,81,71.2,77.4,151738,0
+VCEL.US,D,20101112,000000,77.6,84.4,77.6,84,202869,0
+VCEL.US,D,20101115,000000,78,83.4,69,71,208676,0
+VCEL.US,D,20101116,000000,71,82,71,82,152205,0
+VCEL.US,D,20101117,000000,85,88.6,77,84,273379,0
+VCEL.US,D,20101118,000000,88.2,89,53.2,54.2,710686,0
+VCEL.US,D,20101119,000000,49.2,56.8,45.6,48,343498,0
+VCEL.US,D,20101122,000000,50.8,50.8,48,49.8,92202,0
+VCEL.US,D,20101123,000000,49.2,49.4,45.4,46,76109,0
+VCEL.US,D,20101124,000000,45.8,46.4,42,43.4,123985,0
+VCEL.US,D,20101126,000000,43.4,46.4,42.4,44,50278,0
+VCEL.US,D,20101129,000000,44,45,43,43.4,42784,0
+VCEL.US,D,20101130,000000,44.4,52.8,43.6,48.2,182179,0
+VCEL.US,D,20101201,000000,49.8,53.4,47.8,49.6,98439,0
+VCEL.US,D,20101202,000000,50.6,55.6,49.6,53,109109,0
+VCEL.US,D,20101203,000000,55,58,53.4,57.6,89132,0
+VCEL.US,D,20101206,000000,59.6,65.8,58.4,64.6,131365,0
+VCEL.US,D,20101207,000000,67,67.8,57,60.6,161532,0
+VCEL.US,D,20101208,000000,61.8,61.8,57.8,60.4,47083,0
+VCEL.US,D,20101209,000000,60.4,61.8,58.2,61.4,74244,0
+VCEL.US,D,20101210,000000,44.6,48.4,44.6,47.4,464974,0
+VCEL.US,D,20101213,000000,48.8,49.2,47,47,108574,0
+VCEL.US,D,20101214,000000,47,47.6,45,45,88090,0
+VCEL.US,D,20101215,000000,45.8,46.2,43.6,44.6,85620,0
+VCEL.US,D,20101216,000000,45.2,46.4,44.8,45.2,58607,0
+VCEL.US,D,20101217,000000,45.6,48.6,45.2,48.6,103855,0
+VCEL.US,D,20101220,000000,48,48,46.2,46.2,65072,0
+VCEL.US,D,20101221,000000,47,47.6,45.8,46.4,73599,0
+VCEL.US,D,20101222,000000,46.6,46.8,45.8,46,71973,0
+VCEL.US,D,20101223,000000,45.8,46.2,45,45.2,54294,0
+VCEL.US,D,20101227,000000,46,47.4,45.2,47,68718,0
+VCEL.US,D,20101228,000000,47,55.4,47,54.8,311611,0
+VCEL.US,D,20101229,000000,56.8,58.8,52,53.8,169032,0
+VCEL.US,D,20101230,000000,55,55.2,50.2,51.2,106317,0
+VCEL.US,D,20101231,000000,50.2,53.4,50,51.2,74582,0
+VCEL.US,D,20110103,000000,51.6,54.4,51.6,53.6,84572,0
+VCEL.US,D,20110104,000000,54,54,51.6,52.4,65461,0
+VCEL.US,D,20110105,000000,52.4,53.2,51.6,53,52203,0
+VCEL.US,D,20110106,000000,52.8,53.2,51.8,51.8,51548,0
+VCEL.US,D,20110107,000000,53.6,53.6,52,52,66880,0
+VCEL.US,D,20110110,000000,53.8,65.6,53,65,517020,0
+VCEL.US,D,20110111,000000,65,65.2,58,59.2,310252,0
+VCEL.US,D,20110112,000000,60,64.4,59.6,62.2,175399,0
+VCEL.US,D,20110113,000000,64,65,61.6,62.6,148966,0
+VCEL.US,D,20110114,000000,63,63.4,60,61.6,119306,0
+VCEL.US,D,20110118,000000,63.6,64,59.4,60.8,127386,0
+VCEL.US,D,20110119,000000,60.8,61,57.8,58.2,95647,0
+VCEL.US,D,20110120,000000,59,59,51.2,52.8,175196,0
+VCEL.US,D,20110121,000000,53.6,54.2,51.8,52.4,67911,0
+VCEL.US,D,20110124,000000,53,53.8,52,52.8,36312,0
+VCEL.US,D,20110125,000000,53.4,57.4,53,56.2,113258,0
+VCEL.US,D,20110126,000000,57.2,57.2,54.6,55.2,47300,0
+VCEL.US,D,20110127,000000,54.4,54.8,53,53.2,42347,0
+VCEL.US,D,20110128,000000,53.2,53.8,52.2,52.4,29557,0
+VCEL.US,D,20110131,000000,52.4,54,52,53.2,31494,0
+VCEL.US,D,20110201,000000,53.2,53.6,52.2,52.6,20553,0
+VCEL.US,D,20110202,000000,52.8,53.2,52,52.8,20707,0
+VCEL.US,D,20110203,000000,52.8,53,51.4,52.4,24355,0
+VCEL.US,D,20110204,000000,53,59.2,52.4,57.2,126258,0
+VCEL.US,D,20110207,000000,56.4,57.2,54,54.2,47336,0
+VCEL.US,D,20110208,000000,54.6,55.4,53.8,54.4,21962,0
+VCEL.US,D,20110209,000000,53.2,54.8,52,52.2,68956,0
+VCEL.US,D,20110210,000000,52,52,51,51.4,35966,0
+VCEL.US,D,20110211,000000,50.8,51.6,50,50.6,45764,0
+VCEL.US,D,20110214,000000,50,50.4,48,48.8,60430,0
+VCEL.US,D,20110215,000000,47.8,51,47.6,49.8,32791,0
+VCEL.US,D,20110216,000000,49.8,50,48.2,48.4,29475,0
+VCEL.US,D,20110218,000000,47,47.2,46,46.2,29350,0
+VCEL.US,D,20110222,000000,46.6,46.6,43,43.8,75001,0
+VCEL.US,D,20110223,000000,43.2,43.8,41.2,41.2,62232,0
+VCEL.US,D,20110224,000000,41,44.8,40.2,44.8,60998,0
+VCEL.US,D,20110225,000000,44,46,43.4,45.8,22303,0
+VCEL.US,D,20110228,000000,46,47,42.2,43.4,34491,0
+VCEL.US,D,20110301,000000,42.6,43.2,40.2,43.2,58357,0
+VCEL.US,D,20110302,000000,42.2,43.2,41.4,42.8,16938,0
+VCEL.US,D,20110303,000000,43.2,43.8,42,43.4,15554,0
+VCEL.US,D,20110304,000000,43.2,46,42.4,45.8,41624,0
+VCEL.US,D,20110307,000000,47,48.6,46,46.8,43832,0
+VCEL.US,D,20110308,000000,46.8,49,46.4,48.2,29930,0
+VCEL.US,D,20110309,000000,48.4,48.6,47,48.2,29560,0
+VCEL.US,D,20110310,000000,48,48.2,45.6,46.4,27681,0
+VCEL.US,D,20110311,000000,45.6,47.6,45.6,46.8,24842,0
+VCEL.US,D,20110314,000000,44.8,46.8,44.4,46.2,19765,0
+VCEL.US,D,20110315,000000,45,45.4,43.4,44.4,30161,0
+VCEL.US,D,20110316,000000,44.6,45.8,43.2,44.2,28313,0
+VCEL.US,D,20110317,000000,45.4,45.8,44.6,45,25198,0
+VCEL.US,D,20110318,000000,45.2,46.2,44.4,44.4,12647,0
+VCEL.US,D,20110321,000000,45.6,46.8,44.4,45.2,35615,0
+VCEL.US,D,20110322,000000,45.6,46,44.2,44.2,12906,0
+VCEL.US,D,20110323,000000,44.2,44.4,43.8,43.8,16003,0
+VCEL.US,D,20110324,000000,44,44.4,42.4,44.4,23751,0
+VCEL.US,D,20110325,000000,43.8,45.8,43,44.2,17631,0
+VCEL.US,D,20110328,000000,47.6,53.6,47.4,52.4,231273,0
+VCEL.US,D,20110329,000000,53.2,53.4,50,52,66845,0
+VCEL.US,D,20110330,000000,51,52.4,50.2,51.6,22096,0
+VCEL.US,D,20110331,000000,51.6,52,49,50,35191,0
+VCEL.US,D,20110401,000000,49.6,52,48.8,50.8,34749,0
+VCEL.US,D,20110404,000000,56.4,57.8,54,55.2,135336,0
+VCEL.US,D,20110405,000000,55,55.6,53.6,54.4,57415,0
+VCEL.US,D,20110406,000000,54.4,57.6,53,53.8,69893,0
+VCEL.US,D,20110407,000000,54.4,55,51.6,53.2,29888,0
+VCEL.US,D,20110408,000000,53.8,54.8,52.4,53.4,21912,0
+VCEL.US,D,20110411,000000,53.6,54.4,52.6,53.2,16439,0
+VCEL.US,D,20110412,000000,52.8,52.8,49.4,50.4,48931,0
+VCEL.US,D,20110413,000000,50.8,51.6,50.6,51.2,14121,0
+VCEL.US,D,20110414,000000,51,51.8,50,51.8,22435,0
+VCEL.US,D,20110415,000000,51,52,50.6,52,13724,0
+VCEL.US,D,20110418,000000,51.6,51.8,50.4,51,15546,0
+VCEL.US,D,20110419,000000,50.8,52,50.6,51.4,12915,0
+VCEL.US,D,20110420,000000,52.2,54.4,50.8,53.4,25296,0
+VCEL.US,D,20110421,000000,53.4,54,52.4,52.8,13090,0
+VCEL.US,D,20110425,000000,53,55.6,52.6,53.4,22175,0
+VCEL.US,D,20110426,000000,53.8,53.8,51.2,52,28071,0
+VCEL.US,D,20110427,000000,51.4,52.8,51.2,52.2,16003,0
+VCEL.US,D,20110428,000000,52,54,51.8,53.2,23289,0
+VCEL.US,D,20110429,000000,53,56.6,52.6,54.2,78362,0
+VCEL.US,D,20110502,000000,55,57.6,54.8,56.8,52105,0
+VCEL.US,D,20110503,000000,56.4,56.8,54.6,55,32529,0
+VCEL.US,D,20110504,000000,54.8,55.8,54,54.8,17915,0
+VCEL.US,D,20110505,000000,54.8,55.6,52.8,53,26613,0
+VCEL.US,D,20110506,000000,53.4,54.6,53,54.6,12897,0
+VCEL.US,D,20110509,000000,54.6,55,53.8,54.6,13630,0
+VCEL.US,D,20110510,000000,54.4,55.6,53.8,55.6,27115,0
+VCEL.US,D,20110511,000000,55.6,55.8,53.6,53.8,29492,0
+VCEL.US,D,20110512,000000,53.8,55,52.4,54.8,19577,0
+VCEL.US,D,20110513,000000,54.4,55.8,53.8,55.4,28192,0
+VCEL.US,D,20110516,000000,55.8,56.8,55.4,56.4,42215,0
+VCEL.US,D,20110517,000000,57.8,61.2,55.4,58,122918,0
+VCEL.US,D,20110518,000000,58,60.4,57.2,58.4,40046,0
+VCEL.US,D,20110519,000000,58.4,59,55.8,55.8,25367,0
+VCEL.US,D,20110520,000000,56.4,56.6,55.2,56.2,21873,0
+VCEL.US,D,20110523,000000,55.8,57,54.2,56,23657,0
+VCEL.US,D,20110524,000000,56.4,58.4,56,56.2,23362,0
+VCEL.US,D,20110525,000000,56.8,58.8,56.8,58.8,22517,0
+VCEL.US,D,20110526,000000,59,62.4,58.6,62.2,85067,0
+VCEL.US,D,20110527,000000,62.2,62.2,61,62,26296,0
+VCEL.US,D,20110531,000000,62.6,67,62,65.4,131491,0
+VCEL.US,D,20110601,000000,68,69.4,60.2,60.8,132845,0
+VCEL.US,D,20110602,000000,63,63.8,57.8,62.8,105634,0
+VCEL.US,D,20110603,000000,62.4,62.8,60.8,61.4,28484,0
+VCEL.US,D,20110606,000000,61,61.6,56.8,57,71093,0
+VCEL.US,D,20110607,000000,57.6,58.8,56.4,58.4,43833,0
+VCEL.US,D,20110608,000000,58.8,59.4,57.6,59.4,25683,0
+VCEL.US,D,20110609,000000,59.4,60.8,59,60.4,21347,0
+VCEL.US,D,20110610,000000,60.2,60.8,57.2,57.8,33765,0
+VCEL.US,D,20110613,000000,58,58,50.2,51.6,86468,0
+VCEL.US,D,20110614,000000,52.2,52.8,50.2,50.2,32556,0
+VCEL.US,D,20110615,000000,50.2,51.6,48.4,50.4,20208,0
+VCEL.US,D,20110616,000000,50.2,50.6,49.2,49.6,25099,0
+VCEL.US,D,20110617,000000,49.8,50.2,47.6,50.2,31350,0
+VCEL.US,D,20110620,000000,49.8,51.2,49.2,50.4,17675,0
+VCEL.US,D,20110621,000000,50.6,52.4,50.2,51,20930,0
+VCEL.US,D,20110622,000000,51.4,53.6,51.2,51.2,14575,0
+VCEL.US,D,20110623,000000,51.2,54,50.2,53,17552,0
+VCEL.US,D,20110624,000000,56,56,53.4,53.4,22284,0
+VCEL.US,D,20110627,000000,53.8,53.8,51.6,53,13056,0
+VCEL.US,D,20110628,000000,53.8,55.6,51.8,54.6,18597,0
+VCEL.US,D,20110629,000000,54.6,56.8,54,54.6,22068,0
+VCEL.US,D,20110630,000000,54.6,55.6,54,55,7888,0
+VCEL.US,D,20110701,000000,55,55.8,54.6,55.2,10202,0
+VCEL.US,D,20110705,000000,54.2,55.2,53.2,53.8,16031,0
+VCEL.US,D,20110706,000000,53.6,55,53,55,9591,0
+VCEL.US,D,20110707,000000,55,55.6,54.4,55.4,11016,0
+VCEL.US,D,20110708,000000,55,56.2,54.4,54.6,13109,0
+VCEL.US,D,20110711,000000,54.6,56,52.8,53,14351,0
+VCEL.US,D,20110712,000000,53,54,51.2,52.6,23681,0
+VCEL.US,D,20110713,000000,52.6,55,52.6,53.6,12889,0
+VCEL.US,D,20110714,000000,54,55.4,53,53.6,7487,0
+VCEL.US,D,20110715,000000,53.8,54.4,52.2,53.4,9409,0
+VCEL.US,D,20110718,000000,52.6,54.8,51.8,53.8,20566,0
+VCEL.US,D,20110719,000000,53.6,56.8,53.4,54.4,30834,0
+VCEL.US,D,20110720,000000,54.6,55.4,54.2,55.4,14071,0
+VCEL.US,D,20110721,000000,54.8,57,54.8,57,23730,0
+VCEL.US,D,20110722,000000,57.6,58.6,56.4,57,16795,0
+VCEL.US,D,20110725,000000,56.8,58.8,54.8,57.8,42863,0
+VCEL.US,D,20110726,000000,58.6,59.8,53.4,53.8,68810,0
+VCEL.US,D,20110727,000000,54.6,56,52.4,52.4,30536,0
+VCEL.US,D,20110728,000000,53.2,53.6,51,51,14746,0
+VCEL.US,D,20110729,000000,51,51.6,50,50.4,21606,0
+VCEL.US,D,20110801,000000,55.8,55.8,52.2,53.8,35925,0
+VCEL.US,D,20110802,000000,54,55.4,52,52.4,14633,0
+VCEL.US,D,20110803,000000,51.8,52,49.8,51.2,20170,0
+VCEL.US,D,20110804,000000,50.8,51.2,48,48.2,37188,0
+VCEL.US,D,20110805,000000,48.2,49,45.4,47,29905,0
+VCEL.US,D,20110808,000000,42.4,45,40.2,40.2,40751,0
+VCEL.US,D,20110809,000000,41.4,51.8,41,45.6,42707,0
+VCEL.US,D,20110810,000000,46.4,47,42,42.2,33054,0
+VCEL.US,D,20110811,000000,43.6,45.6,42.4,44.6,18136,0
+VCEL.US,D,20110812,000000,46.2,49,46.2,48.2,21873,0
+VCEL.US,D,20110815,000000,51.6,52.8,49.4,52.4,33333,0
+VCEL.US,D,20110816,000000,52.4,53,50.4,52.2,27687,0
+VCEL.US,D,20110817,000000,52.4,53.4,51,52,11898,0
+VCEL.US,D,20110818,000000,50,52.2,47.6,50.6,16775,0
+VCEL.US,D,20110819,000000,50.2,52.2,50,50.6,13126,0
+VCEL.US,D,20110822,000000,51.8,53,49,49.2,20684,0
+VCEL.US,D,20110823,000000,49.6,51,46.4,49,13859,0
+VCEL.US,D,20110824,000000,48.4,50.4,47.4,48.8,7974,0
+VCEL.US,D,20110825,000000,49.2,50.2,47.4,48.6,4019,0
+VCEL.US,D,20110826,000000,48.2,49.8,47.4,49.4,7847,0
+VCEL.US,D,20110829,000000,50,53,49.2,52,12180,0
+VCEL.US,D,20110830,000000,50.6,52.8,50.4,52.8,11496,0
+VCEL.US,D,20110831,000000,53.2,53.6,51.8,51.8,15565,0
+VCEL.US,D,20110901,000000,52,53,51.2,52.4,11776,0
+VCEL.US,D,20110902,000000,52.8,53,51,51.6,6444,0
+VCEL.US,D,20110906,000000,50,51.6,49.6,50,13003,0
+VCEL.US,D,20110907,000000,51.4,51.6,50,50.8,11548,0
+VCEL.US,D,20110908,000000,51,51.4,50,50.4,6888,0
+VCEL.US,D,20110909,000000,51,51,47.2,48.8,13283,0
+VCEL.US,D,20110912,000000,47.6,49.4,47.2,49,8447,0
+VCEL.US,D,20110913,000000,49,49,46.4,48.4,10666,0
+VCEL.US,D,20110914,000000,48.4,50,46.6,49.4,11564,0
+VCEL.US,D,20110915,000000,50,52.6,49.2,52.4,16027,0
+VCEL.US,D,20110916,000000,53,54.8,49,50.2,31347,0
+VCEL.US,D,20110919,000000,51.8,54.6,51,51.8,20155,0
+VCEL.US,D,20110920,000000,51.2,51.8,49.6,50.2,9436,0
+VCEL.US,D,20110921,000000,50.4,52.4,47.8,47.8,11516,0
+VCEL.US,D,20110922,000000,49.8,50.2,44.2,44.6,29769,0
+VCEL.US,D,20110923,000000,44.8,47,44.8,47,12954,0
+VCEL.US,D,20110926,000000,47.2,47.8,46,47.4,8028,0
+VCEL.US,D,20110927,000000,49,49.4,46.8,47.8,6476,0
+VCEL.US,D,20110928,000000,47.8,48.4,46,46,6539,0
+VCEL.US,D,20110929,000000,46.8,47.4,45,46.4,10877,0
+VCEL.US,D,20110930,000000,44.4,45.8,43.8,44.8,7911,0
+VCEL.US,D,20111003,000000,44.2,45.2,43,43.2,13590,0
+VCEL.US,D,20111004,000000,44,45,42,43.6,16307,0
+VCEL.US,D,20111005,000000,44.2,44.8,42,43.4,7052,0
+VCEL.US,D,20111006,000000,43.6,44.4,43.6,44.4,4987,0
+VCEL.US,D,20111007,000000,44,46.4,44,46.2,5929,0
+VCEL.US,D,20111010,000000,47.2,47.4,45,45.8,7544,0
+VCEL.US,D,20111011,000000,45,47.4,45,47.2,9548,0
+VCEL.US,D,20111012,000000,47.6,48.8,47,48.2,10899,0
+VCEL.US,D,20111013,000000,47.6,48.8,47.2,47.8,2710,0
+VCEL.US,D,20111014,000000,46.6,48.4,46.6,48.2,7923,0
+VCEL.US,D,20111017,000000,47.4,48,45,46.8,10569,0
+VCEL.US,D,20111018,000000,46.6,48,45.2,48,5114,0
+VCEL.US,D,20111019,000000,47.2,48.2,47,47.8,4770,0
+VCEL.US,D,20111020,000000,47.6,47.6,46,46.2,5961,0
+VCEL.US,D,20111021,000000,47.6,48.4,46.6,48,10320,0
+VCEL.US,D,20111024,000000,48.4,51.4,48.2,51.4,13057,0
+VCEL.US,D,20111025,000000,52,53.8,49.4,51.8,23274,0
+VCEL.US,D,20111026,000000,53,53,50,50.6,5427,0
+VCEL.US,D,20111027,000000,52.2,52.2,50,52,14795,0
+VCEL.US,D,20111028,000000,51.4,53.4,51,52,5691,0
+VCEL.US,D,20111031,000000,50.6,52,50.2,51.2,3246,0
+VCEL.US,D,20111101,000000,48.8,50.2,48,49,7573,0
+VCEL.US,D,20111102,000000,51.4,52.6,51,51.6,13648,0
+VCEL.US,D,20111103,000000,51.6,53.8,51.6,53.2,10952,0
+VCEL.US,D,20111104,000000,53.6,53.8,51.6,52.8,7519,0
+VCEL.US,D,20111107,000000,52.6,53.4,50.6,52.2,9411,0
+VCEL.US,D,20111108,000000,53.8,53.8,51.2,52.8,6450,0
+VCEL.US,D,20111109,000000,54.2,54.2,52,53.8,18066,0
+VCEL.US,D,20111110,000000,53.6,53.8,50.6,51.2,11906,0
+VCEL.US,D,20111111,000000,52,56.8,51.4,55,61412,0
+VCEL.US,D,20111114,000000,56,58.2,48.6,51.6,51072,0
+VCEL.US,D,20111115,000000,51,52,49,51,16528,0
+VCEL.US,D,20111116,000000,51.6,51.6,49.4,50.6,16131,0
+VCEL.US,D,20111117,000000,50.6,50.8,46.2,47.6,27248,0
+VCEL.US,D,20111118,000000,48,48,43.4,44.6,30919,0
+VCEL.US,D,20111121,000000,43.8,44.6,42,44.4,30381,0
+VCEL.US,D,20111122,000000,43.8,44.8,42.6,44.2,9960,0
+VCEL.US,D,20111123,000000,43.6,44.2,42.8,43.4,7047,0
+VCEL.US,D,20111125,000000,43.2,43.8,42.4,42.8,3845,0
+VCEL.US,D,20111128,000000,43.2,45.8,42.4,45.2,27134,0
+VCEL.US,D,20111129,000000,45.2,45.6,42.6,43.6,7690,0
+VCEL.US,D,20111130,000000,44.2,45,42.4,42.4,15357,0
+VCEL.US,D,20111201,000000,42.8,43.4,41.6,41.6,11408,0
+VCEL.US,D,20111202,000000,42.2,43.6,42.2,42.4,8135,0
+VCEL.US,D,20111205,000000,43.2,44,43,43.2,8221,0
+VCEL.US,D,20111206,000000,43.4,45,42.4,43,12113,0
+VCEL.US,D,20111207,000000,43.4,43.6,42,42.4,21128,0
+VCEL.US,D,20111208,000000,42,42.8,41.6,41.6,8095,0
+VCEL.US,D,20111209,000000,42,42.4,41.4,41.8,12089,0
+VCEL.US,D,20111212,000000,41.6,42,41,41.4,7190,0
+VCEL.US,D,20111213,000000,41.2,41.8,40.6,41.2,12149,0
+VCEL.US,D,20111214,000000,40.6,41,38.6,39.8,14344,0
+VCEL.US,D,20111215,000000,40.2,40.2,37,38.2,19973,0
+VCEL.US,D,20111216,000000,38,38.2,35.6,38,18894,0
+VCEL.US,D,20111219,000000,37.6,38.6,35.2,35.8,11250,0
+VCEL.US,D,20111220,000000,35.8,38,35.6,37.2,8363,0
+VCEL.US,D,20111221,000000,36.8,38,36,37.8,4140,0
+VCEL.US,D,20111222,000000,37.8,37.8,35.2,36,11934,0
+VCEL.US,D,20111223,000000,36.2,37.2,36,36.2,6334,0
+VCEL.US,D,20111227,000000,36,37.4,35.6,37,6899,0
+VCEL.US,D,20111228,000000,36.6,37,36.2,36.6,4953,0
+VCEL.US,D,20111229,000000,36.4,37.2,36.2,36.4,6835,0
+VCEL.US,D,20111230,000000,36.8,37,36,36.4,9912,0
+VCEL.US,D,20120103,000000,36.8,37.4,36,36.2,7453,0
+VCEL.US,D,20120104,000000,36.4,37.4,35.6,36,11934,0
+VCEL.US,D,20120105,000000,35,37.4,35,37.4,14952,0
+VCEL.US,D,20120106,000000,37.4,38.8,36.6,37.4,12756,0
+VCEL.US,D,20120109,000000,36.6,37.8,36,37.2,20236,0
+VCEL.US,D,20120110,000000,37.2,37.6,36.4,37.4,6764,0
+VCEL.US,D,20120111,000000,37,37.6,36.4,37.2,8210,0
+VCEL.US,D,20120112,000000,36.6,37.4,36,36.6,9414,0
+VCEL.US,D,20120113,000000,36,37.4,35.4,37.4,5874,0
+VCEL.US,D,20120117,000000,37.4,39.8,36,38.4,21455,0
+VCEL.US,D,20120118,000000,38,39.4,37.2,39.4,10565,0
+VCEL.US,D,20120119,000000,39.8,43,39.4,43,24124,0
+VCEL.US,D,20120120,000000,43,43,39,39.4,14986,0
+VCEL.US,D,20120123,000000,39,41,38.8,39.2,7796,0
+VCEL.US,D,20120124,000000,40.2,40.2,38.8,39.4,6603,0
+VCEL.US,D,20120125,000000,39.6,39.8,39,39.2,6669,0
+VCEL.US,D,20120126,000000,39.4,41,39,40,21042,0
+VCEL.US,D,20120127,000000,41,42.2,40.4,40.6,13437,0
+VCEL.US,D,20120130,000000,40.6,41.2,39,40.2,5283,0
+VCEL.US,D,20120131,000000,40,40.2,39.4,39.4,4964,0
+VCEL.US,D,20120201,000000,39.6,40.4,39.4,40,4216,0
+VCEL.US,D,20120202,000000,39.8,41,39.4,40,7654,0
+VCEL.US,D,20120203,000000,40.4,40.4,39.4,40,10373,0
+VCEL.US,D,20120206,000000,40,40.4,39.2,39.6,11901,0
+VCEL.US,D,20120207,000000,39.6,39.6,39,39.6,6648,0
+VCEL.US,D,20120208,000000,40,40,37.8,39,10409,0
+VCEL.US,D,20120209,000000,38.8,38.8,36.6,36.8,20353,0
+VCEL.US,D,20120210,000000,36.6,38,36.6,36.6,7790,0
+VCEL.US,D,20120213,000000,37.2,38.2,36.6,36.8,6529,0
+VCEL.US,D,20120214,000000,37,37.4,36.2,37,6441,0
+VCEL.US,D,20120215,000000,37.6,37.6,36,36,12004,0
+VCEL.US,D,20120216,000000,36.8,37,36,37,5074,0
+VCEL.US,D,20120217,000000,36.8,38,35.8,36.8,13498,0
+VCEL.US,D,20120221,000000,36.4,36.8,35.8,36.2,6281,0
+VCEL.US,D,20120222,000000,35.8,38,35.8,36.8,4980,0
+VCEL.US,D,20120223,000000,36.8,37.2,35,35.8,20274,0
+VCEL.US,D,20120224,000000,35.6,36.4,35.2,35.6,10383,0
+VCEL.US,D,20120227,000000,35.6,37.2,35,37,14826,0
+VCEL.US,D,20120228,000000,37,37,35.6,36.4,4659,0
+VCEL.US,D,20120229,000000,36.2,36.4,35.6,35.8,7714,0
+VCEL.US,D,20120301,000000,37.2,37.2,36,36.4,7847,0
+VCEL.US,D,20120302,000000,37,37.6,36.4,37,9782,0
+VCEL.US,D,20120305,000000,37.2,37.6,36,36.8,10368,0
+VCEL.US,D,20120306,000000,37,37.4,35.8,36,6078,0
+VCEL.US,D,20120307,000000,36.6,38.2,35.8,37,6070,0
+VCEL.US,D,20120308,000000,37,37,36.4,36.4,3544,0
+VCEL.US,D,20120309,000000,36.6,54.4,35.8,44,194169,0
+VCEL.US,D,20120312,000000,44,45.8,40.6,40.8,43457,0
+VCEL.US,D,20120313,000000,42.4,43.4,41.2,41.8,17838,0
+VCEL.US,D,20120314,000000,41.6,42.2,40,40.8,20775,0
+VCEL.US,D,20120315,000000,40.6,42.2,40.6,42,9606,0
+VCEL.US,D,20120316,000000,42,42.4,40.8,41.2,11613,0
+VCEL.US,D,20120319,000000,40.8,41.8,39.8,39.8,22638,0
+VCEL.US,D,20120320,000000,39.2,40.2,38,38.8,22626,0
+VCEL.US,D,20120321,000000,39.2,39.6,37.4,38.2,14308,0
+VCEL.US,D,20120322,000000,38.4,38.8,37,38.4,15605,0
+VCEL.US,D,20120323,000000,38,39,37.4,38.2,15514,0
+VCEL.US,D,20120326,000000,38.6,39,37.4,38.2,10735,0
+VCEL.US,D,20120327,000000,38.6,39.6,38.6,39,10776,0
+VCEL.US,D,20120328,000000,39.4,39.8,39,39.4,7770,0
+VCEL.US,D,20120329,000000,39.2,40.8,38.8,40.4,12875,0
+VCEL.US,D,20120330,000000,40.4,41.2,40,40.4,16006,0
+VCEL.US,D,20120402,000000,40.4,40.4,39,40.2,10977,0
+VCEL.US,D,20120403,000000,40.4,40.4,39.4,40.2,6656,0
+VCEL.US,D,20120404,000000,39.6,40,38.2,40,10103,0
+VCEL.US,D,20120405,000000,40,41.4,39.8,40.4,9792,0
+VCEL.US,D,20120409,000000,41.8,43.4,40.6,41.4,19916,0
+VCEL.US,D,20120410,000000,42.4,42.4,40,41,13559,0
+VCEL.US,D,20120411,000000,41,42,40.6,41.6,7967,0
+VCEL.US,D,20120412,000000,41.2,44.2,41.2,43.8,22073,0
+VCEL.US,D,20120413,000000,44.4,44.6,43,43.6,16190,0
+VCEL.US,D,20120416,000000,45,45.8,43.6,44.8,18384,0
+VCEL.US,D,20120417,000000,44.6,46.4,44,46,17440,0
+VCEL.US,D,20120418,000000,46.4,46.8,44,46,10834,0
+VCEL.US,D,20120419,000000,45.8,47.6,45,47.4,11116,0
+VCEL.US,D,20120420,000000,48.2,52.8,47,51.2,49313,0
+VCEL.US,D,20120423,000000,51.6,53.8,50.2,52.8,26306,0
+VCEL.US,D,20120424,000000,53.8,54.4,47.4,51,46430,0
+VCEL.US,D,20120425,000000,51,51,49.2,49.8,10690,0
+VCEL.US,D,20120426,000000,49.2,50.4,48.8,49.4,11928,0
+VCEL.US,D,20120427,000000,49.2,50.4,49,49.8,8608,0
+VCEL.US,D,20120430,000000,50,51.6,49.458,51.2,8886,0
+VCEL.US,D,20120501,000000,51.8,52.2,50.4,50.6,10768,0
+VCEL.US,D,20120502,000000,50.2,50.6,50,50,7416,0
+VCEL.US,D,20120503,000000,50,50.8,49,49.8,7519,0
+VCEL.US,D,20120504,000000,49,49.2,46.4,47.4,17273,0
+VCEL.US,D,20120507,000000,46.8,49.6,46.2,49.4,7973,0
+VCEL.US,D,20120508,000000,49.2,51.6,49.2,51.2,8265,0
+VCEL.US,D,20120509,000000,51.2,52,50.6,50.8,8908,0
+VCEL.US,D,20120510,000000,51.2,51.8,49.2,50.2,5777,0
+VCEL.US,D,20120511,000000,50,51.6,49.4,50.4,5936,0
+VCEL.US,D,20120514,000000,48,49.6,46.4,47.8,20613,0
+VCEL.US,D,20120515,000000,48,49.6,46,46.4,10245,0
+VCEL.US,D,20120516,000000,47.4,48.6,44.2,45,14947,0
+VCEL.US,D,20120517,000000,45.4,47,42.6,43.2,14686,0
+VCEL.US,D,20120518,000000,42.4,43,40,40.2,21003,0
+VCEL.US,D,20120521,000000,41,44,40.2,43.2,11933,0
+VCEL.US,D,20120522,000000,44,46.4,42.2,42.2,15339,0
+VCEL.US,D,20120523,000000,42.4,43.2,41.2,42.4,9087,0
+VCEL.US,D,20120524,000000,42.4,43.4,40.4,41.2,9328,0
+VCEL.US,D,20120525,000000,40.6,42,40.4,41,7054,0
+VCEL.US,D,20120529,000000,41,41,38.8,39.4,22886,0
+VCEL.US,D,20120530,000000,39.4,41,39.2,39.4,6420,0
+VCEL.US,D,20120531,000000,42.2,43,39,39.8,11558,0
+VCEL.US,D,20120601,000000,40,40.6,38.6,39.2,10149,0
+VCEL.US,D,20120604,000000,40.6,40.8,38.4,38.8,16291,0
+VCEL.US,D,20120605,000000,40,41,39.6,40,9514,0
+VCEL.US,D,20120606,000000,41.2,44.4,40.4,43.6,14877,0
+VCEL.US,D,20120607,000000,44,47,44,44.6,21841,0
+VCEL.US,D,20120608,000000,45,46,43.4,45.2,7286,0
+VCEL.US,D,20120611,000000,45.6,45.8,43.4,44.4,5895,0
+VCEL.US,D,20120612,000000,44.6,44.8,43.2,44.4,4778,0
+VCEL.US,D,20120613,000000,44,45,43.2,44,4944,0
+VCEL.US,D,20120614,000000,43.2,45,43.2,44.6,3887,0
+VCEL.US,D,20120615,000000,43.4,45,43.4,43.8,5534,0
+VCEL.US,D,20120618,000000,43.8,46,43.6,45.4,10812,0
+VCEL.US,D,20120619,000000,45.4,46.6,44.8,45.6,9368,0
+VCEL.US,D,20120620,000000,45.2,45.2,43.8,44.4,7743,0
+VCEL.US,D,20120621,000000,43.8,44.4,42.6,43.6,10102,0
+VCEL.US,D,20120622,000000,44,44.2,43.2,44,2903,0
+VCEL.US,D,20120625,000000,43.6,44,42.4,43.4,4940,0
+VCEL.US,D,20120626,000000,43.6,43.8,43,43.4,2687,0
+VCEL.US,D,20120627,000000,43.2,44,42.4,43.6,7463,0
+VCEL.US,D,20120628,000000,43.4,43.8,42.8,43.6,4613,0
+VCEL.US,D,20120629,000000,43.8,43.998,41.9,43,16043,0
+VCEL.US,D,20120702,000000,42.4,43,41.8,42.8,5927,0
+VCEL.US,D,20120703,000000,42.8,43.4,42.4,42.8,7004,0
+VCEL.US,D,20120705,000000,42.4,43.6,42.2,42.6,5833,0
+VCEL.US,D,20120706,000000,42.4,43.6,42.4,43.6,4733,0
+VCEL.US,D,20120709,000000,42.8,43.8,41.2,42,15320,0
+VCEL.US,D,20120710,000000,42.8,43,41.4,42,10890,0
+VCEL.US,D,20120711,000000,42,42.4,41.2,41.2,2789,0
+VCEL.US,D,20120712,000000,40.6,41.2,40.2,41.2,5834,0
+VCEL.US,D,20120713,000000,40.8,42.59,40.6,41.6,7021,0
+VCEL.US,D,20120716,000000,41.2,41.6,40,40,10215,0
+VCEL.US,D,20120717,000000,40.6,42,39,39.6,39503,0
+VCEL.US,D,20120718,000000,39.8,40.002,39.4,39.4,27457,0
+VCEL.US,D,20120719,000000,39.6,40,38.8,39.4,8771,0
+VCEL.US,D,20120720,000000,39.4,40,39,39.8,11439,0
+VCEL.US,D,20120723,000000,39.8,41.6,38.8,39.2,43831,0
+VCEL.US,D,20120724,000000,41,41.8,39.8,40,31906,0
+VCEL.US,D,20120725,000000,40.6,41.6,40,40.8,15587,0
+VCEL.US,D,20120726,000000,41,41,39.2,39.8,12690,0
+VCEL.US,D,20120727,000000,40.4,40.4,39.2,40,8532,0
+VCEL.US,D,20120730,000000,40,40.4,39.2,39.2,10509,0
+VCEL.US,D,20120731,000000,40,40,38.8,38.8,13523,0
+VCEL.US,D,20120801,000000,39,39.2,38.4,38.4,8096,0
+VCEL.US,D,20120802,000000,39,39,37.2,37.2,26373,0
+VCEL.US,D,20120803,000000,37.4,40,37.2,37.2,18545,0
+VCEL.US,D,20120806,000000,37.6,38,37.2,37.2,13083,0
+VCEL.US,D,20120807,000000,37.8,38.8,37.2,37.6,14688,0
+VCEL.US,D,20120808,000000,37,37.4,34.8,34.8,33498,0
+VCEL.US,D,20120809,000000,35,36.8,35,35,16692,0
+VCEL.US,D,20120810,000000,35.4,36.2,35.2,35.4,9336,0
+VCEL.US,D,20120813,000000,35.8,36.2,35.2,35.8,9327,0
+VCEL.US,D,20120814,000000,35.6,36.4,35.6,36,6775,0
+VCEL.US,D,20120815,000000,36,36.8,35.8,36.4,8634,0
+VCEL.US,D,20120816,000000,37,37,36,36.2,7253,0
+VCEL.US,D,20120817,000000,36.4,37,35.8,36.4,8044,0
+VCEL.US,D,20120820,000000,35.6,35.602,31.2,33.2,49241,0
+VCEL.US,D,20120821,000000,33.2,33.2,31.6,31.6,25814,0
+VCEL.US,D,20120822,000000,31.4,32.4,30.4,31.4,27851,0
+VCEL.US,D,20120823,000000,31.6,32.8,30.8,32.6,20482,0
+VCEL.US,D,20120824,000000,32.8,32.8,31.6,32,14427,0
+VCEL.US,D,20120827,000000,32.2,32.6,31.6,31.8,6892,0
+VCEL.US,D,20120828,000000,32,32.4,31.6,32.2,6719,0
+VCEL.US,D,20120829,000000,32.2,33.8,31.6,33.4,10910,0
+VCEL.US,D,20120830,000000,33.8,33.8,33,33.002,6455,0
+VCEL.US,D,20120831,000000,33.6,34.198,33.2,33.4,11448,0
+VCEL.US,D,20120904,000000,33.8,34.6,33,33.6,8718,0
+VCEL.US,D,20120905,000000,34.2,34.6,33.4,34.4,9992,0
+VCEL.US,D,20120906,000000,34.6,35.8,34.4,35.6,18675,0
+VCEL.US,D,20120907,000000,35.6,35.798,34.2,34.6,11229,0
+VCEL.US,D,20120910,000000,34.4,34.998,33.2,33.8,10434,0
+VCEL.US,D,20120911,000000,33.4,34.6,33,33.4,7200,0
+VCEL.US,D,20120912,000000,33.4,34.2,33.2,33.4,4833,0
+VCEL.US,D,20120913,000000,34,35,32,34,21097,0
+VCEL.US,D,20120914,000000,34,34.8,33.2,33.6,9865,0
+VCEL.US,D,20120917,000000,33.2,34.2,33.2,33.8,5480,0
+VCEL.US,D,20120918,000000,33.2,35,33.2,34.6,5850,0
+VCEL.US,D,20120919,000000,34.8,36,34.6,34.8,12156,0
+VCEL.US,D,20120920,000000,34.8,35,34.2,34.8,5500,0
+VCEL.US,D,20120921,000000,34.4,35.4,34.4,35,6658,0
+VCEL.US,D,20120924,000000,35,35,33.8,34,7706,0
+VCEL.US,D,20120925,000000,34,34.016,33,33.2,10907,0
+VCEL.US,D,20120926,000000,33.2,33.6,32.8,32.8,5970,0
+VCEL.US,D,20120927,000000,32.8,33.4,32.4,32.6,8156,0
+VCEL.US,D,20120928,000000,32.2,32.798,32,32.6,4340,0
+VCEL.US,D,20121001,000000,32.8,33.4,32.2,32.2,4981,0
+VCEL.US,D,20121002,000000,32.2,32.98,32.2,32.6,3480,0
+VCEL.US,D,20121003,000000,33,33.2,32.6,32.6,2810,0
+VCEL.US,D,20121004,000000,32.6,32.8,32,32.4,5432,0
+VCEL.US,D,20121005,000000,32,32.6,30,30.2,26946,0
+VCEL.US,D,20121008,000000,30,30.768,29,30,12751,0
+VCEL.US,D,20121009,000000,30,31.2,28.8,29.6,8511,0
+VCEL.US,D,20121010,000000,30,30.2,29.6,30,6769,0
+VCEL.US,D,20121011,000000,30,30.002,29.4,29.8,6256,0
+VCEL.US,D,20121012,000000,29.802,29.802,29.2,29.4,6963,0
+VCEL.US,D,20121015,000000,29.4,30.2,29.4,30,5454,0
+VCEL.US,D,20121016,000000,29.4,31.2,29.4,31,5815,0
+VCEL.US,D,20121017,000000,31.2,31.544,29.8,30,3694,0
+VCEL.US,D,20121018,000000,29.8,30.8,29,29.6,12805,0
+VCEL.US,D,20121019,000000,29.6,30.4,28.4,29,12007,0
+VCEL.US,D,20121022,000000,29.4,30.6,29.4,30.6,5917,0
+VCEL.US,D,20121023,000000,29.8,30.2,29.2,29.4,3305,0
+VCEL.US,D,20121024,000000,29.2,29.998,29.2,29.8,2848,0
+VCEL.US,D,20121025,000000,29.6,30.198,29.6,29.6,1768,0
+VCEL.US,D,20121026,000000,29.6,29.8,29.2,29.2,5245,0
+VCEL.US,D,20121031,000000,29.6,29.798,28.6,28.8,5375,0
+VCEL.US,D,20121101,000000,29.2,29.6,29,29.4,5609,0
+VCEL.US,D,20121102,000000,29.8,29.8,29.4,29.6,2555,0
+VCEL.US,D,20121105,000000,29.6,31.2,29.6,30.6,5610,0
+VCEL.US,D,20121106,000000,31,31.366,29.8,30.4,5483,0
+VCEL.US,D,20121107,000000,30,30.6,29.6,30,4321,0
+VCEL.US,D,20121108,000000,29.6,30,29.4,29.8,7324,0
+VCEL.US,D,20121109,000000,30,30,28.8,28.8,11449,0
+VCEL.US,D,20121112,000000,29.2,29.4,28.4,29,4781,0
+VCEL.US,D,20121113,000000,29,29.2,28.4,28.8,5794,0
+VCEL.US,D,20121114,000000,28.4,29,28.4,28.8,4069,0
+VCEL.US,D,20121115,000000,28.6,28.8,27,27.2,10953,0
+VCEL.US,D,20121116,000000,27.4,27.6,24,24.8,27520,0
+VCEL.US,D,20121119,000000,25,25.4,24.4,24.6,6419,0
+VCEL.US,D,20121120,000000,24.6,24.8,23,23.2,16417,0
+VCEL.US,D,20121121,000000,23.2,23.6,22.2,23,11546,0
+VCEL.US,D,20121123,000000,22.6,23.6,22.6,23.6,2965,0
+VCEL.US,D,20121126,000000,23.6,25,22.4,24.2,15207,0
+VCEL.US,D,20121127,000000,24.6,27.1,24.4,26,19691,0
+VCEL.US,D,20121128,000000,25.8,26.6,25.4,26.2,4995,0
+VCEL.US,D,20121129,000000,26.8,27,25.2,25.8,10780,0
+VCEL.US,D,20121130,000000,25.8,26,25.2,25.8,4895,0
+VCEL.US,D,20121203,000000,26.2,26.398,24.4,25,5311,0
+VCEL.US,D,20121204,000000,25,26.8,24.4,26,18957,0
+VCEL.US,D,20121205,000000,26,26.6,25.2,26.4,12089,0
+VCEL.US,D,20121206,000000,27,27,25.6,26.4,6419,0
+VCEL.US,D,20121207,000000,26,26.6,25.8,26.4,6763,0
+VCEL.US,D,20121210,000000,26.4,26.8,25.8,26.6,9858,0
+VCEL.US,D,20121211,000000,26.6,26.6,25.2,26,9589,0
+VCEL.US,D,20121212,000000,26.2,26.4,25.8,26.4,10852,0
+VCEL.US,D,20121213,000000,26.4,29.8,26.4,29.8,36939,0
+VCEL.US,D,20121214,000000,29.4,29.57,27,27.6,24478,0
+VCEL.US,D,20121217,000000,27.4,28.2,27,28,9300,0
+VCEL.US,D,20121218,000000,27.8,28.2,27.4,28,8734,0
+VCEL.US,D,20121219,000000,28,28.8,27.6,28,6736,0
+VCEL.US,D,20121220,000000,27.8,27.8,26.602,27.2,7529,0
+VCEL.US,D,20121221,000000,26.8,28.2,26.8,27.4,10491,0
+VCEL.US,D,20121224,000000,27.2,27.4,26.8,26.8,3708,0
+VCEL.US,D,20121226,000000,26.4,27,26.2,26.6,7108,0
+VCEL.US,D,20121227,000000,26.2,26.6,26,26.6,7362,0
+VCEL.US,D,20121228,000000,26.4,26.4,25.4,25.4,12161,0
+VCEL.US,D,20121231,000000,26,26.4,25.2,25.2,24027,0
+VCEL.US,D,20130102,000000,26.2,27.6,25.42,26.8,14324,0
+VCEL.US,D,20130103,000000,27,27.802,26.944,27.8,9423,0
+VCEL.US,D,20130104,000000,28,28.4,27.6,28.2,15491,0
+VCEL.US,D,20130107,000000,28,28.4,26.2,27,21802,0
+VCEL.US,D,20130108,000000,27,28,27,27.8,6113,0
+VCEL.US,D,20130109,000000,28,29,27.8,28,25907,0
+VCEL.US,D,20130110,000000,28,28,27.4,27.4,4576,0
+VCEL.US,D,20130111,000000,27.4,27.8,26.4,27,9126,0
+VCEL.US,D,20130114,000000,26.8,27,26.4,26.598,5521,0
+VCEL.US,D,20130115,000000,26.8,27.6,26.4,27.4,11733,0
+VCEL.US,D,20130116,000000,27.4,29.4,27.2,27.8,66532,0
+VCEL.US,D,20130117,000000,28,28.2,26.8,27,18884,0
+VCEL.US,D,20130118,000000,27.2,27.4,26.4,27,38308,0
+VCEL.US,D,20130122,000000,27.2,27.2,25.4,26,34001,0
+VCEL.US,D,20130123,000000,26,26.2,25.4,25.8,15457,0
+VCEL.US,D,20130124,000000,26,26.4,25.4,25.8,11513,0
+VCEL.US,D,20130125,000000,25.8,26,25.6,25.6,12018,0
+VCEL.US,D,20130128,000000,26,27.2,25.4,27.2,11495,0
+VCEL.US,D,20130129,000000,26.8,27.198,26.4,26.6,10004,0
+VCEL.US,D,20130130,000000,26.6,27,26,26.6,11028,0
+VCEL.US,D,20130131,000000,26.8,27.2,26,26.8,6873,0
+VCEL.US,D,20130201,000000,27,27.4,26.6,27.2,16952,0
+VCEL.US,D,20130204,000000,27.4,28.2,27,27.2,20659,0
+VCEL.US,D,20130205,000000,27.2,28,27.2,27.8,10847,0
+VCEL.US,D,20130206,000000,27.6,27.8,27.2,27.4,6487,0
+VCEL.US,D,20130207,000000,27.4,27.402,26,26.3,18310,0
+VCEL.US,D,20130208,000000,26.4,27.4,26.2,26.5,11380,0
+VCEL.US,D,20130211,000000,26.6,26.8,25.8,26.4,14720,0
+VCEL.US,D,20130212,000000,26.8,27,26,27,15394,0
+VCEL.US,D,20130213,000000,26.6,27,25.8,26,12119,0
+VCEL.US,D,20130214,000000,26.2,26.2,24.6,25,32432,0
+VCEL.US,D,20130215,000000,25.2,25.398,24.6,24.9,13798,0
+VCEL.US,D,20130219,000000,25.2,25.586,24.4,25.2,15296,0
+VCEL.US,D,20130220,000000,24.6,25.2,23,24,17785,0
+VCEL.US,D,20130221,000000,24,24.2,23,23.6,22707,0
+VCEL.US,D,20130222,000000,23.6,25.2,23.4,24,26072,0
+VCEL.US,D,20130225,000000,24.6,24.8,23.4,23.8,12199,0
+VCEL.US,D,20130226,000000,23.4,24.4,23.2,24.4,10842,0
+VCEL.US,D,20130227,000000,24.4,26.4,24,24.6,152005,0
+VCEL.US,D,20130228,000000,25.2,25.202,24.2,24.3,21839,0
+VCEL.US,D,20130301,000000,24.2,24.4,23.8,24.1,10115,0
+VCEL.US,D,20130304,000000,23.8,25,23.6,23.9,10735,0
+VCEL.US,D,20130305,000000,24,24.6,23.8,24,12208,0
+VCEL.US,D,20130306,000000,24.4,26.4,24,25.8,45658,0
+VCEL.US,D,20130307,000000,26,26.8,25.2,25.602,36347,0
+VCEL.US,D,20130308,000000,25.8,26.2,24.8,25,15544,0
+VCEL.US,D,20130311,000000,25.2,26,24.998,25.7,11701,0
+VCEL.US,D,20130312,000000,25.6,26,25.2,26,11249,0
+VCEL.US,D,20130313,000000,25.6,26.6,25.6,26,25765,0
+VCEL.US,D,20130314,000000,25.8,26.6,25.2,25.4,15599,0
+VCEL.US,D,20130315,000000,25.2,25.6,25,25.6,9741,0
+VCEL.US,D,20130318,000000,25.6,26.4,25,26.2,15164,0
+VCEL.US,D,20130319,000000,25,25.088,23.6,24,44050,0
+VCEL.US,D,20130320,000000,24,24,23.2,23.4,23034,0
+VCEL.US,D,20130321,000000,23.202,23.62,22.8,23,17619,0
+VCEL.US,D,20130322,000000,22.8,23.8,22.2,23.2,27532,0
+VCEL.US,D,20130325,000000,24.2,24.4,22.78,23.6,15660,0
+VCEL.US,D,20130326,000000,23.4,23.8,22.6,23,8017,0
+VCEL.US,D,20130327,000000,17.8,17.8,14,14.2,205871,0
+VCEL.US,D,20130328,000000,13.6,14.396,13.4,14.002,79836,0
+VCEL.US,D,20130401,000000,14,15.4,14,15.4,56852,0
+VCEL.US,D,20130402,000000,15.8,16,15.104,16,39799,0
+VCEL.US,D,20130403,000000,16.2,16.2,15.2,15.7,16621,0
+VCEL.US,D,20130404,000000,15.8,15.8,15.2,15.8,18597,0
+VCEL.US,D,20130405,000000,15.6,15.792,15,15.24,10953,0
+VCEL.US,D,20130408,000000,15,15.2,14,14,19115,0
+VCEL.US,D,20130409,000000,14,14.358,14,14.16,14228,0
+VCEL.US,D,20130410,000000,14.3,14.95,14.222,14.434,7476,0
+VCEL.US,D,20130411,000000,14.44,14.98,14.4,14.8,7402,0
+VCEL.US,D,20130412,000000,14.4,14.8,14.11,14.4,11763,0
+VCEL.US,D,20130415,000000,14.8,14.8,14.05,14.2,12170,0
+VCEL.US,D,20130416,000000,14.506,14.578,14.2,14.238,8153,0
+VCEL.US,D,20130417,000000,14.4,14.6,14,14,12647,0
+VCEL.US,D,20130418,000000,14,14.396,13.82,14.17,9700,0
+VCEL.US,D,20130419,000000,13.84,14.374,13.8,14.168,9616,0
+VCEL.US,D,20130422,000000,14,14.396,13.836,14,4144,0
+VCEL.US,D,20130423,000000,14.2,14.2,13.8,13.802,6262,0
+VCEL.US,D,20130424,000000,14.006,14.098,13.802,13.82,2081,0
+VCEL.US,D,20130425,000000,13.82,14.198,13.8,13.82,7795,0
+VCEL.US,D,20130426,000000,14,14.356,13.8,13.8,8692,0
+VCEL.US,D,20130429,000000,13,13.4,12.2,12.4,38570,0
+VCEL.US,D,20130430,000000,12,12.4,11.8,11.98,19319,0
+VCEL.US,D,20130501,000000,11.6,12,10.4,10.4,40634,0
+VCEL.US,D,20130502,000000,10.8,11.6,10.4,10.6,32208,0
+VCEL.US,D,20130503,000000,10.6,11.766,10.6,11.36,32729,0
+VCEL.US,D,20130506,000000,10.8,11.598,10.8,11.32,9172,0
+VCEL.US,D,20130507,000000,11.2,11.49,11.2,11.2,8469,0
+VCEL.US,D,20130508,000000,11.4,12.396,11.204,11.8,20458,0
+VCEL.US,D,20130509,000000,11.4,11.798,11.182,11.2,20844,0
+VCEL.US,D,20130510,000000,12,12,11.2,12,15702,0
+VCEL.US,D,20130513,000000,11.6,12,11.6,11.902,8350,0
+VCEL.US,D,20130514,000000,11.6,12,11.6,12,11683,0
+VCEL.US,D,20130515,000000,11.6,12,11.6,11.746,7190,0
+VCEL.US,D,20130516,000000,11.6,11.966,11.6,11.8,11215,0
+VCEL.US,D,20130517,000000,11.8,12,11.4,11.4,8858,0
+VCEL.US,D,20130520,000000,11.4,11.7,11.4,11.7,5025,0
+VCEL.US,D,20130521,000000,11.8,11.8,11.444,11.47,7294,0
+VCEL.US,D,20130522,000000,11.472,11.798,11.4,11.4,8051,0
+VCEL.US,D,20130523,000000,11.2,11.4,11,11.2,18171,0
+VCEL.US,D,20130524,000000,11.2,11.4,11,11,8235,0
+VCEL.US,D,20130528,000000,11.6,11.794,11,11.596,12648,0
+VCEL.US,D,20130529,000000,11.1,11.6,11.1,11.2,5926,0
+VCEL.US,D,20130530,000000,11.224,11.68,11,11.392,8131,0
+VCEL.US,D,20130531,000000,11,11.6,11,11.4,4174,0
+VCEL.US,D,20130603,000000,11.034,11.36,11.034,11.154,5095,0
+VCEL.US,D,20130604,000000,11,11.598,11,11.518,5988,0
+VCEL.US,D,20130605,000000,11.032,11.596,11.032,11.148,8269,0
+VCEL.US,D,20130606,000000,11.2,11.24,11,11.2,6947,0
+VCEL.US,D,20130607,000000,11,11.2,11,11,2932,0
+VCEL.US,D,20130610,000000,11.02,11.24,10.632,11.2,11654,0
+VCEL.US,D,20130611,000000,11,11.2,10.7,10.802,5283,0
+VCEL.US,D,20130612,000000,10.65,11.24,10.65,10.7,2726,0
+VCEL.US,D,20130613,000000,10.642,10.898,10.48,10.48,5416,0
+VCEL.US,D,20130614,000000,10.43,10.748,10.402,10.402,2370,0
+VCEL.US,D,20130617,000000,10.43,11,9.998,10.198,10255,0
+VCEL.US,D,20130618,000000,9.8,10.198,9.8,10.168,11145,0
+VCEL.US,D,20130619,000000,9.87,10.17,9.87,9.91,10300,0
+VCEL.US,D,20130620,000000,9.91,10.2,9.5,10.144,6804,0
+VCEL.US,D,20130621,000000,10.2,10.2,9.2,9.4,8688,0
+VCEL.US,D,20130624,000000,9.6,9.6,9,9,4299,0
+VCEL.US,D,20130625,000000,9.4,9.798,9.4,9.6,6740,0
+VCEL.US,D,20130626,000000,9.8,9.8,9,9.04,4747,0
+VCEL.US,D,20130627,000000,9,9.398,8.43,9.298,7211,0
+VCEL.US,D,20130628,000000,8.8,9.4,8,8,27997,0
+VCEL.US,D,20130701,000000,8.2,8.604,8.2,8.202,19071,0
+VCEL.US,D,20130702,000000,8.266,8.266,7.242,7.604,31591,0
+VCEL.US,D,20130703,000000,7.8,8,7,7.2,34867,0
+VCEL.US,D,20130705,000000,7.1,8.4,7.1,7.4,29958,0
+VCEL.US,D,20130708,000000,7.6,7.8,6.8,7.002,33703,0
+VCEL.US,D,20130709,000000,7.1,7.2,6.796,7.192,28207,0
+VCEL.US,D,20130710,000000,7.112,7.23,6.8,6.96,22784,0
+VCEL.US,D,20130711,000000,6.85,7.2,6.85,7.2,20186,0
+VCEL.US,D,20130712,000000,7.2,7.8,7,7.6,29018,0
+VCEL.US,D,20130715,000000,7.5,8.396,7.032,7.8,34535,0
+VCEL.US,D,20130716,000000,7.7,8.2,7.354,7.794,16766,0
+VCEL.US,D,20130717,000000,7.976,8,7.62,7.8,12790,0
+VCEL.US,D,20130718,000000,7.8,7.94,7.4,7.868,10484,0
+VCEL.US,D,20130719,000000,7.6,7.6,7.4,7.5,17005,0
+VCEL.US,D,20130722,000000,7.3,7.4,7.02,7.318,10497,0
+VCEL.US,D,20130723,000000,7.2,7.598,7.032,7.598,12612,0
+VCEL.US,D,20130724,000000,7.58,7.8,7.404,7.48,5298,0
+VCEL.US,D,20130725,000000,7.6,7.78,7.404,7.6,7990,0
+VCEL.US,D,20130726,000000,7.58,7.6,7.084,7.266,29398,0
+VCEL.US,D,20130729,000000,6.6,7.6,6.6,7.1,8963,0
+VCEL.US,D,20130730,000000,7.2,7.388,7,7.38,3465,0
+VCEL.US,D,20130731,000000,7,8.4,7,8.2,42562,0
+VCEL.US,D,20130801,000000,8.4,9,8,8.8,35993,0
+VCEL.US,D,20130802,000000,9,13.6,9,11.8,193562,0
+VCEL.US,D,20130805,000000,13.2,15.8,12.2,15.4,222743,0
+VCEL.US,D,20130806,000000,17.788,17.788,13.28,14.002,166220,0
+VCEL.US,D,20130807,000000,13.96,14.022,11,11,90040,0
+VCEL.US,D,20130808,000000,10.512,10.8,9.402,9.8,89293,0
+VCEL.US,D,20130809,000000,9.2,11.956,9,11.4,78586,0
+VCEL.US,D,20130812,000000,12,12,10.2,10.6,67872,0
+VCEL.US,D,20130813,000000,5.8,6.2,5.302,6,990913,0
+VCEL.US,D,20130814,000000,6,6.08,5.702,5.94,149766,0
+VCEL.US,D,20130815,000000,6,6.2,5.8,6,190406,0
+VCEL.US,D,20130816,000000,6.2,6.2,6,6.1,123177,0
+VCEL.US,D,20130819,000000,6.1,6.35,6,6.08,85980,0
+VCEL.US,D,20130820,000000,6.2,6.238,5.802,5.97,172476,0
+VCEL.US,D,20130821,000000,6,6.1,5.7,5.92,52365,0
+VCEL.US,D,20130822,000000,5.86,6,5.722,6,29152,0
+VCEL.US,D,20130823,000000,5.8,6,5.8,6,25779,0
+VCEL.US,D,20130826,000000,6,6.01,5.698,5.864,43577,0
+VCEL.US,D,20130827,000000,5.628,5.96,5.628,5.78,30881,0
+VCEL.US,D,20130828,000000,5.962,5.974,5.6,5.62,28557,0
+VCEL.US,D,20130829,000000,5.7,5.858,5.502,5.6,35032,0
+VCEL.US,D,20130830,000000,5.6,5.616,5.4,5.44,17858,0
+VCEL.US,D,20130903,000000,5.6,5.6,5.4,5.4,28036,0
+VCEL.US,D,20130904,000000,5.58,5.6,5.4,5.58,27148,0
+VCEL.US,D,20130905,000000,5.6,5.7,5.44,5.6,16164,0
+VCEL.US,D,20130906,000000,5.8,5.94,5.61,5.9,30497,0
+VCEL.US,D,20130909,000000,5.9,6.8,5.9,6.55,203714,0
+VCEL.US,D,20130910,000000,6.6,6.704,6.062,6.4,94797,0
+VCEL.US,D,20130911,000000,6.2,6.298,6,6.294,56160,0
+VCEL.US,D,20130912,000000,6.2,6.202,6,6.2,35852,0
+VCEL.US,D,20130913,000000,6,6.196,5.75,5.8,36345,0
+VCEL.US,D,20130916,000000,6,6.592,5.6,5.6,133487,0
+VCEL.US,D,20130917,000000,5.976,6.298,5.824,6.2,26295,0
+VCEL.US,D,20130918,000000,6.354,6.4,5.91,6.08,51309,0
+VCEL.US,D,20130919,000000,6.392,6.48,5.93,5.98,46073,0
+VCEL.US,D,20130920,000000,6,6,5.8,5.8,63485,0
+VCEL.US,D,20130923,000000,5.8,6,5.622,5.624,59239,0
+VCEL.US,D,20130924,000000,5.8,5.8,5.6,5.6,119625,0
+VCEL.US,D,20130925,000000,5.57,5.676,5.5,5.58,66331,0
+VCEL.US,D,20130926,000000,5.6,5.8,5.6,5.6,101340,0
+VCEL.US,D,20130927,000000,5.8,5.89,5.56,5.58,86069,0
+VCEL.US,D,20130930,000000,5.8,5.8,5.6,5.6,50180,0
+VCEL.US,D,20131001,000000,5.6,5.8,5.6,5.6,52150,0
+VCEL.US,D,20131002,000000,5.6,5.8,5.6,5.8,157245,0
+VCEL.US,D,20131003,000000,5.8,5.8,5.6,5.6,135470,0
+VCEL.US,D,20131004,000000,5.8,5.8,5.4,5.4,90625,0
+VCEL.US,D,20131007,000000,5.4,5.6,5.2,5.4,109350,0
+VCEL.US,D,20131008,000000,5.4,5.4,5,5,107040,0
+VCEL.US,D,20131009,000000,5.12,5.2,4.44,4.48,183571,0
+VCEL.US,D,20131010,000000,4.6,4.8,4.4,4.6,200730,0
+VCEL.US,D,20131011,000000,3.99,4.18,3.624,4.09,232291,0
+VCEL.US,D,20131014,000000,4,4.3,3.9,4,76665,0
+VCEL.US,D,20131015,000000,3.86,3.98,3.84,3.88,83170,0
+VCEL.US,D,20131016,000000,3.77,4.1,3.53,3.74,197300,0
+VCEL.US,D,20131017,000000,3.64,4.87,3.64,4.37,663000,0
+VCEL.US,D,20131018,000000,4.4,5.35,4.4,5.2,513000,0
+VCEL.US,D,20131021,000000,5.61,6.25,4.85,5.12,839600,0
+VCEL.US,D,20131022,000000,5.28,5.28,4.53,4.71,274600,0
+VCEL.US,D,20131023,000000,4.68,4.68,4.34,4.51,88679,0
+VCEL.US,D,20131024,000000,4.51,4.51,4.13,4.43,154100,0
+VCEL.US,D,20131025,000000,4.36,4.43,4.21,4.34,32325,0
+VCEL.US,D,20131028,000000,4.25,4.25,3.81,4.06,171300,0
+VCEL.US,D,20131029,000000,4,4.01,3.75,3.77,75900,0
+VCEL.US,D,20131030,000000,3.73,3.75,3.59,3.66,81000,0
+VCEL.US,D,20131031,000000,3.66,4,3.6,4,72300,0
+VCEL.US,D,20131101,000000,4,4.3,3.91,3.98,133600,0
+VCEL.US,D,20131104,000000,4.01,4.079,3.83,3.85,33198,0
+VCEL.US,D,20131105,000000,3.84,3.99,3.63,3.88,51100,0
+VCEL.US,D,20131106,000000,3.85,4.04,3.66,3.73,45300,0
+VCEL.US,D,20131107,000000,4,4.25,3.7,3.89,138700,0
+VCEL.US,D,20131108,000000,3.86,4.02,3.7,3.86,40400,0
+VCEL.US,D,20131111,000000,3.93,3.93,3.68,3.69,81985,0
+VCEL.US,D,20131112,000000,3.66,3.79,3.55,3.75,105900,0
+VCEL.US,D,20131113,000000,3.76,3.76,3.48,3.61,106700,0
+VCEL.US,D,20131114,000000,3.6,3.66,3.5,3.55,45900,0
+VCEL.US,D,20131115,000000,3.57,3.62,3.47,3.5,70000,0
+VCEL.US,D,20131118,000000,3.5,3.54,3.41,3.46,57600,0
+VCEL.US,D,20131119,000000,3.4023,3.48,3.22,3.3201,64626,0
+VCEL.US,D,20131120,000000,3.31,3.47,3.3,3.38,44200,0
+VCEL.US,D,20131121,000000,3.36,3.4,3.3,3.33,56100,0
+VCEL.US,D,20131122,000000,3.35,3.38,3.21,3.28,55376,0
+VCEL.US,D,20131125,000000,3.3,3.42,3.16,3.23,37400,0
+VCEL.US,D,20131126,000000,3.19,3.24,3.16,3.21,43500,0
+VCEL.US,D,20131127,000000,3.22,3.43,3.22,3.41,96700,0
+VCEL.US,D,20131129,000000,3.45,4.5,3.45,4.35,370010,0
+VCEL.US,D,20131202,000000,4,4.04,3.72,3.85,286000,0
+VCEL.US,D,20131203,000000,3.9,3.92,3.7,3.72,46810,0
+VCEL.US,D,20131204,000000,3.73,3.81,3.64,3.74,78700,0
+VCEL.US,D,20131205,000000,3.74,3.74,3.62,3.65,55400,0
+VCEL.US,D,20131206,000000,3.67,3.67,3.56,3.63,60800,0
+VCEL.US,D,20131209,000000,3.63,3.64,3.4,3.54,99574,0
+VCEL.US,D,20131210,000000,3.52,3.55,3.38,3.38,46700,0
+VCEL.US,D,20131211,000000,3.35,3.42,3.33,3.37,31800,0
+VCEL.US,D,20131212,000000,3.35,3.4281,3.331,3.36,25780,0
+VCEL.US,D,20131213,000000,3.33,3.42,3.31,3.36,30000,0
+VCEL.US,D,20131216,000000,3.36,3.39,3.34,3.36,20857,0
+VCEL.US,D,20131217,000000,3.34,3.4,3.31,3.34,34900,0
+VCEL.US,D,20131218,000000,3.34,3.35,3.25,3.29,35800,0
+VCEL.US,D,20131219,000000,3.3,3.4,3.3,3.3,76200,0
+VCEL.US,D,20131220,000000,3.28,3.38,3.26,3.38,76100,0
+VCEL.US,D,20131223,000000,3.4,3.5,3.37,3.43,84900,0
+VCEL.US,D,20131224,000000,3.44,3.45,3.37,3.38,29988,0
+VCEL.US,D,20131226,000000,3.39,3.39,3.33,3.35,43100,0
+VCEL.US,D,20131227,000000,3.33,3.35,3.26,3.3,69400,0
+VCEL.US,D,20131230,000000,3.3,3.32,3.23,3.29,114700,0
+VCEL.US,D,20131231,000000,3.29,3.3,3.14,3.23,128600,0
+VCEL.US,D,20140102,000000,3.23,3.49,3.21,3.39,181641,0
+VCEL.US,D,20140103,000000,3.4,3.66,3.39,3.57,283001,0
+VCEL.US,D,20140106,000000,3.63,3.85,3.62,3.81,584500,0
+VCEL.US,D,20140107,000000,3.9,3.99,3.85,3.93,315900,0
+VCEL.US,D,20140108,000000,4,4.29,3.96,4.17,543100,0
+VCEL.US,D,20140109,000000,4.25,4.34,4.2,4.21,282400,0
+VCEL.US,D,20140110,000000,4.25,4.28,3.85,4.03,452800,0
+VCEL.US,D,20140113,000000,4.09,4.1,4,4.06,182000,0
+VCEL.US,D,20140114,000000,4.04,4.05,3.5,3.77,396100,0
+VCEL.US,D,20140115,000000,3.83,3.85,3.7,3.75,113500,0
+VCEL.US,D,20140116,000000,3.78,3.8363,3.56,3.62,198327,0
+VCEL.US,D,20140117,000000,3.69,3.9,3.64,3.77,169800,0
+VCEL.US,D,20140121,000000,3.83,4,3.83,3.91,247700,0
+VCEL.US,D,20140122,000000,3.95,3.97,3.88,3.91,113100,0
+VCEL.US,D,20140123,000000,3.91,4,3.79,3.91,182200,0
+VCEL.US,D,20140124,000000,3.86,3.88,3.7,3.71,129300,0
+VCEL.US,D,20140127,000000,3.73,3.73,3.35,3.42,218000,0
+VCEL.US,D,20140128,000000,3.5,3.74,3.5,3.61,273300,0
+VCEL.US,D,20140129,000000,3.6,3.62,3.45,3.47,144500,0
+VCEL.US,D,20140130,000000,3.48,3.73,3.47,3.54,87700,0
+VCEL.US,D,20140131,000000,3.5,3.64,3.5,3.61,70400,0
+VCEL.US,D,20140203,000000,3.64,3.6877,3.4,3.47,94455,0
+VCEL.US,D,20140204,000000,3.5,3.58,3.4,3.56,35157,0
+VCEL.US,D,20140205,000000,3.56,3.56,3.32,3.45,102672,0
+VCEL.US,D,20140206,000000,3.43,3.5,3.41,3.419,52463,0
+VCEL.US,D,20140207,000000,3.4,3.48,3.37,3.4,78590,0
+VCEL.US,D,20140210,000000,3.43,3.49,3.42,3.44,69602,0
+VCEL.US,D,20140211,000000,3.44,3.46,3.32,3.35,76547,0
+VCEL.US,D,20140212,000000,3.39,3.46,3.35,3.45,89926,0
+VCEL.US,D,20140213,000000,3.43,3.54,3.4015,3.48,101014,0
+VCEL.US,D,20140214,000000,3.46,3.54,3.37,3.515,89554,0
+VCEL.US,D,20140218,000000,3.53,3.59,3.5,3.56,68688,0
+VCEL.US,D,20140219,000000,3.54,3.58,3.42,3.48,43388,0
+VCEL.US,D,20140220,000000,3.49,3.49,3.38,3.44,39658,0
+VCEL.US,D,20140221,000000,3.43,3.466,3.38,3.39,38545,0
+VCEL.US,D,20140224,000000,3.42,3.4399,3.33,3.38,72684,0
+VCEL.US,D,20140225,000000,3.35,3.41,3.3,3.37,73076,0
+VCEL.US,D,20140226,000000,3.35,3.45,3.35,3.43,49063,0
+VCEL.US,D,20140227,000000,3.44,3.45,3.36,3.37,43129,0
+VCEL.US,D,20140228,000000,3.3601,3.3799,3.3,3.37,58294,0
+VCEL.US,D,20140303,000000,3.35,3.3599,3.3,3.35,42973,0
+VCEL.US,D,20140304,000000,3.39,3.4,3.35,3.4,54018,0
+VCEL.US,D,20140305,000000,3.4,3.42,3.35,3.39,43622,0
+VCEL.US,D,20140306,000000,3.3,3.4,3.3,3.31,116948,0
+VCEL.US,D,20140307,000000,3.3399,3.399,3.3,3.36,42465,0
+VCEL.US,D,20140310,000000,3.32,3.92,3.32,3.9,399712,0
+VCEL.US,D,20140311,000000,3.91,4.15,3.71,3.77,284638,0
+VCEL.US,D,20140312,000000,3.77,4.02,3.62,4.02,182490,0
+VCEL.US,D,20140313,000000,4.2,4.2,3.75,3.84,232632,0
+VCEL.US,D,20140314,000000,3.82,3.82,3.43,3.51,296135,0
+VCEL.US,D,20140317,000000,3.6,3.66,3.48,3.62,66742,0
+VCEL.US,D,20140318,000000,3.67,3.7562,3.55,3.72,104915,0
+VCEL.US,D,20140319,000000,3.78,4.12,3.74,3.97,580614,0
+VCEL.US,D,20140320,000000,4.02,5.33,3.98,4.97,2498994,0
+VCEL.US,D,20140321,000000,5.2,7,5.15,6.49,5390966,0
+VCEL.US,D,20140324,000000,6.08,6.24,4.89,5.08,2005736,0
+VCEL.US,D,20140325,000000,5.24,5.25,4.61,4.93,980104,0
+VCEL.US,D,20140326,000000,4.93,5.09,4.08,4.18,1064000,0
+VCEL.US,D,20140327,000000,4.08,4.4496,3.87,4.15,624974,0
+VCEL.US,D,20140328,000000,4.26,4.34,4.01,4.06,406314,0
+VCEL.US,D,20140331,000000,4.04,4.78,4.04,4.39,949932,0
+VCEL.US,D,20140401,000000,4.61,4.63,4.12,4.37,486297,0
+VCEL.US,D,20140402,000000,4.31,4.41,4.22,4.22,374249,0
+VCEL.US,D,20140403,000000,4.22,4.24,4.02,4.18,390620,0
+VCEL.US,D,20140404,000000,4.25,4.4,4.04,4.1,331475,0
+VCEL.US,D,20140407,000000,4.14,4.21,3.88,3.99,226177,0
+VCEL.US,D,20140408,000000,4.06,4.16,3.9601,4.14,163689,0
+VCEL.US,D,20140409,000000,4.42,4.6,4.26,4.28,711533,0
+VCEL.US,D,20140410,000000,4.26,4.3,3.85,3.89,609646,0
+VCEL.US,D,20140411,000000,3.82,3.8253,3.6,3.63,347284,0
+VCEL.US,D,20140414,000000,3.7191,3.7191,3.5,3.53,201944,0
+VCEL.US,D,20140415,000000,3.58,3.6796,3.3201,3.51,271283,0
+VCEL.US,D,20140416,000000,3.54,3.69,3.43,3.63,164912,0
+VCEL.US,D,20140417,000000,3.72,3.75,3.5,3.52,188520,0
+VCEL.US,D,20140421,000000,3.93,4.95,3.93,4.38,2531935,0
+VCEL.US,D,20140422,000000,4.42,4.52,4.2,4.36,469136,0
+VCEL.US,D,20140423,000000,4.34,4.42,4.22,4.36,127792,0
+VCEL.US,D,20140424,000000,4.36,4.48,4.25,4.29,184862,0
+VCEL.US,D,20140425,000000,4.2,4.2796,3.85,3.99,342155,0
+VCEL.US,D,20140428,000000,4,4,3.88,3.92,123879,0
+VCEL.US,D,20140429,000000,3.91,4.041,3.85,3.88,125731,0
+VCEL.US,D,20140430,000000,3.945,3.9999,3.82,3.96,75936,0
+VCEL.US,D,20140501,000000,3.94,4.0599,3.8601,3.97,62665,0
+VCEL.US,D,20140502,000000,3.91,4.35,3.91,4.2,307615,0
+VCEL.US,D,20140505,000000,4.26,4.52,4.26,4.51,534884,0
+VCEL.US,D,20140506,000000,4.47,4.587,4.2,4.27,209587,0
+VCEL.US,D,20140507,000000,4.31,4.33,3.95,4.12,205248,0
+VCEL.US,D,20140508,000000,4.12,4.16,3.96,3.99,81259,0
+VCEL.US,D,20140509,000000,4.0599,4.0599,3.7,3.8,172493,0
+VCEL.US,D,20140512,000000,3.9,4.1,3.78,3.99,201726,0
+VCEL.US,D,20140513,000000,4.02,4.1,3.88,3.91,143527,0
+VCEL.US,D,20140514,000000,3.85,3.99,3.77,3.95,119030,0
+VCEL.US,D,20140515,000000,3.92,3.99,3.74,3.92,213327,0
+VCEL.US,D,20140516,000000,3.77,3.9899,3.77,3.97,129478,0
+VCEL.US,D,20140519,000000,3.96,4.4,3.844,4.33,450156,0
+VCEL.US,D,20140520,000000,4.29,4.38,4.04,4.15,343290,0
+VCEL.US,D,20140521,000000,4.2099,4.2499,4.0201,4.13,163064,0
+VCEL.US,D,20140522,000000,4.12,4.28,4.1,4.15,122706,0
+VCEL.US,D,20140523,000000,4.13,4.2,4.13,4.13,30694,0
+VCEL.US,D,20140527,000000,4.14,4.2699,4.12,4.14,76646,0
+VCEL.US,D,20140528,000000,4.15,4.63,4.11,4.53,517831,0
+VCEL.US,D,20140529,000000,4.62,4.98,4.461,4.69,513086,0
+VCEL.US,D,20140530,000000,4.654,5.1901,4.56,5.05,578065,0
+VCEL.US,D,20140602,000000,5.15,5.39,4.13,4.37,912677,0
+VCEL.US,D,20140603,000000,4.3399,4.3399,4.14,4.24,256284,0
+VCEL.US,D,20140604,000000,4.22,4.329,4.075,4.15,210783,0
+VCEL.US,D,20140605,000000,4.2199,4.27,4.11,4.1199,109473,0
+VCEL.US,D,20140606,000000,4.1,4.23,4.08,4.11,194754,0
+VCEL.US,D,20140609,000000,4.14,4.29,4.101,4.19,236736,0
+VCEL.US,D,20140610,000000,4.19,4.5,4.19,4.42,258500,0
+VCEL.US,D,20140611,000000,4.46,4.4799,4.27,4.36,162114,0
+VCEL.US,D,20140612,000000,4.37,4.39,4.15,4.18,98749,0
+VCEL.US,D,20140613,000000,4.2,4.3599,4.1,4.21,93059,0
+VCEL.US,D,20140616,000000,4.3,4.4,4.18,4.3,218700,0
+VCEL.US,D,20140617,000000,4.37,4.45,4.15,4.28,293359,0
+VCEL.US,D,20140618,000000,4.45,4.45,4.23,4.34,189133,0
+VCEL.US,D,20140619,000000,4.35,4.44,4.2701,4.31,232927,0
+VCEL.US,D,20140620,000000,4.33,4.38,4.1,4.27,279964,0
+VCEL.US,D,20140623,000000,4.28,4.28,4.1648,4.24,100710,0
+VCEL.US,D,20140624,000000,4.25,4.39,4.12,4.12,236137,0
+VCEL.US,D,20140625,000000,4.12,4.19,4.04,4.19,167045,0
+VCEL.US,D,20140626,000000,4.2,4.25,4.0601,4.18,145446,0
+VCEL.US,D,20140627,000000,4.2,4.23,4.09,4.18,111309,0
+VCEL.US,D,20140630,000000,4.18,4.18,4.07,4.1,228708,0
+VCEL.US,D,20140701,000000,4.1299,4.1299,4.05,4.08,133727,0
+VCEL.US,D,20140702,000000,4.05,4.1,4.02,4.04,133700,0
+VCEL.US,D,20140703,000000,4.0738,4.08,4.0101,4.02,52947,0
+VCEL.US,D,20140707,000000,4.01,4.05,3.85,3.89,213103,0
+VCEL.US,D,20140708,000000,3.9,3.9,3.67,3.775,222178,0
+VCEL.US,D,20140709,000000,3.75,3.77,3.65,3.74,158894,0
+VCEL.US,D,20140710,000000,3.65,3.66,3.58,3.63,157060,0
+VCEL.US,D,20140711,000000,3.6,3.73,3.59,3.61,84825,0
+VCEL.US,D,20140714,000000,3.62,3.65,3.55,3.56,248259,0
+VCEL.US,D,20140715,000000,3.56,3.5699,3.36,3.39,280146,0
+VCEL.US,D,20140716,000000,3.4,3.4,3.26,3.3,337328,0
+VCEL.US,D,20140717,000000,3.28,3.29,3.15,3.16,179308,0
+VCEL.US,D,20140718,000000,3.17,3.2699,3.09,3.2,196952,0
+VCEL.US,D,20140721,000000,3.2,3.2856,3.16,3.18,76852,0
+VCEL.US,D,20140722,000000,3.21,3.34,3.21,3.28,76649,0
+VCEL.US,D,20140723,000000,3.32,3.38,3.28,3.33,67143,0
+VCEL.US,D,20140724,000000,3.31,3.39,3.28,3.34,51363,0
+VCEL.US,D,20140725,000000,3.31,3.32,3.2201,3.24,57367,0
+VCEL.US,D,20140728,000000,3.26,3.27,3.2,3.27,49600,0
+VCEL.US,D,20140729,000000,3.25,3.41,3.25,3.34,69621,0
+VCEL.US,D,20140730,000000,3.33,3.344,3.2,3.25,175063,0
+VCEL.US,D,20140731,000000,3.29,3.31,3.1,3.16,104801,0
+VCEL.US,D,20140801,000000,3.15,3.28,3.15,3.2,65672,0
+VCEL.US,D,20140804,000000,3.22,3.25,3.16,3.23,32735,0
+VCEL.US,D,20140805,000000,3.22,3.33,3.22,3.31,77251,0
+VCEL.US,D,20140806,000000,3.25,3.38,3.25,3.32,67226,0
+VCEL.US,D,20140807,000000,3.28,3.31,3.15,3.17,123068,0
+VCEL.US,D,20140808,000000,3.16,3.25,3.1,3.17,47308,0
+VCEL.US,D,20140811,000000,3.17,3.34,3.17,3.34,78978,0
+VCEL.US,D,20140812,000000,3.4,3.4,3.3,3.37,74601,0
+VCEL.US,D,20140813,000000,3.34,3.37,3.34,3.37,30386,0
+VCEL.US,D,20140814,000000,3.31,3.41,3.3,3.34,60215,0
+VCEL.US,D,20140815,000000,3.4,3.5,3.34,3.36,54520,0
+VCEL.US,D,20140818,000000,3.4,3.641,3.34,3.61,257156,0
+VCEL.US,D,20140819,000000,3.65,3.78,3.63,3.75,221030,0
+VCEL.US,D,20140820,000000,3.75,3.8,3.61,3.71,132879,0
+VCEL.US,D,20140821,000000,3.68,3.6801,3.61,3.64,33932,0
+VCEL.US,D,20140822,000000,3.88,4.25,3.88,3.91,889464,0
+VCEL.US,D,20140825,000000,4,4,3.8,3.9,175105,0
+VCEL.US,D,20140826,000000,3.91,3.95,3.86,3.89,50998,0
+VCEL.US,D,20140827,000000,3.92,3.99,3.84,3.96,233629,0
+VCEL.US,D,20140828,000000,3.9,3.96,3.7801,3.87,63176,0
+VCEL.US,D,20140829,000000,3.87,3.9,3.8,3.87,41330,0
+VCEL.US,D,20140902,000000,3.58,3.68,3.31,3.408,295469,0
+VCEL.US,D,20140903,000000,3.4,3.47,3.3,3.36,139397,0
+VCEL.US,D,20140904,000000,3.33,3.38,3.3,3.31,34594,0
+VCEL.US,D,20140905,000000,3.3,3.35,3.21,3.32,133009,0
+VCEL.US,D,20140908,000000,3.27,3.31,3.11,3.13,236267,0
+VCEL.US,D,20140909,000000,3.12,3.14,2.84,2.86,616224,0
+VCEL.US,D,20140910,000000,2.86,3.16,2.86,2.93,345563,0
+VCEL.US,D,20140911,000000,2.73,2.95,2.69,2.87,2638346,0
+VCEL.US,D,20140912,000000,2.87,2.9,2.8,2.82,180089,0
+VCEL.US,D,20140915,000000,2.77,2.8,2.6,2.71,414849,0
+VCEL.US,D,20140916,000000,2.6,2.78,2.58,2.73,263607,0
+VCEL.US,D,20140917,000000,2.74,2.8599,2.7,2.8,208315,0
+VCEL.US,D,20140918,000000,2.84,2.873,2.68,2.7,386496,0
+VCEL.US,D,20140919,000000,2.75,2.75,2.63,2.74,359759,0
+VCEL.US,D,20140922,000000,2.7,2.775,2.62,2.62,171866,0
+VCEL.US,D,20140923,000000,2.64,2.66,2.55,2.63,188218,0
+VCEL.US,D,20140924,000000,2.65,2.65,2.58,2.65,90496,0
+VCEL.US,D,20140925,000000,2.64,2.65,2.56,2.61,137347,0
+VCEL.US,D,20140926,000000,2.6,2.71,2.59,2.66,451322,0
+VCEL.US,D,20140929,000000,2.64,2.9,2.6101,2.89,765451,0
+VCEL.US,D,20140930,000000,2.86,2.88,2.75,2.85,201876,0
+VCEL.US,D,20141001,000000,2.88,2.88,2.75,2.81,107861,0
+VCEL.US,D,20141002,000000,2.82,2.83,2.72,2.76,85830,0
+VCEL.US,D,20141003,000000,2.78,2.81,2.76,2.76,201350,0
+VCEL.US,D,20141006,000000,2.84,2.84,2.75,2.76,84081,0
+VCEL.US,D,20141007,000000,2.8,2.82,2.72,2.75,81569,0
+VCEL.US,D,20141008,000000,2.74,2.76,2.68,2.76,102678,0
+VCEL.US,D,20141009,000000,2.71,2.78,2.6,2.75,334967,0
+VCEL.US,D,20141010,000000,2.704,2.7299,2.623,2.68,119891,0
+VCEL.US,D,20141013,000000,2.66,2.7,2.61,2.68,68379,0
+VCEL.US,D,20141014,000000,2.7,2.74,2.643,2.71,99571,0
+VCEL.US,D,20141015,000000,2.64,2.72,2.6,2.68,147545,0
+VCEL.US,D,20141016,000000,2.63,2.75,2.63,2.7,85132,0
+VCEL.US,D,20141017,000000,2.71,2.8,2.71,2.79,80548,0
+VCEL.US,D,20141020,000000,2.79,2.87,2.79,2.83,65169,0
+VCEL.US,D,20141021,000000,2.7901,2.95,2.783,2.92,237905,0
+VCEL.US,D,20141022,000000,2.95,3,2.9,2.96,191917,0
+VCEL.US,D,20141023,000000,2.9501,2.9899,2.89,2.94,161850,0
+VCEL.US,D,20141024,000000,2.92,2.98,2.9,2.92,75546,0
+VCEL.US,D,20141027,000000,3.04,3.04,2.89,2.96,115582,0
+VCEL.US,D,20141028,000000,2.97,2.98,2.89,2.92,123944,0
+VCEL.US,D,20141029,000000,2.9,2.97,2.9,2.95,200063,0
+VCEL.US,D,20141030,000000,2.96,2.98,2.9,2.9,142148,0
+VCEL.US,D,20141031,000000,2.93,3,2.84,2.96,319718,0
+VCEL.US,D,20141103,000000,2.94,2.98,2.9,2.93,80967,0
+VCEL.US,D,20141104,000000,2.93,2.96,2.78,2.81,107297,0
+VCEL.US,D,20141105,000000,2.8999,2.8999,2.75,2.83,52771,0
+VCEL.US,D,20141106,000000,2.8,2.83,2.72,2.81,72410,0
+VCEL.US,D,20141107,000000,2.79,2.82,2.73,2.74,62502,0
+VCEL.US,D,20141110,000000,2.77,2.791,2.68,2.71,70489,0
+VCEL.US,D,20141111,000000,2.67,2.75,2.65,2.72,70730,0
+VCEL.US,D,20141112,000000,2.73,2.76,2.67,2.755,72694,0
+VCEL.US,D,20141113,000000,2.95,2.95,2.81,2.84,152589,0
+VCEL.US,D,20141114,000000,2.84,2.92,2.78,2.86,114983,0
+VCEL.US,D,20141117,000000,2.83,2.86,2.78,2.86,84517,0
+VCEL.US,D,20141118,000000,2.84,2.88,2.79,2.85,83791,0
+VCEL.US,D,20141119,000000,2.82,2.84,2.7564,2.76,27074,0
+VCEL.US,D,20141120,000000,2.76,2.81,2.76,2.81,30159,0
+VCEL.US,D,20141121,000000,2.81,2.9,2.79,2.79,87143,0
+VCEL.US,D,20141124,000000,2.77,2.8499,2.76,2.765,42450,0
+VCEL.US,D,20141125,000000,3,3,2.64,2.775,16184,0
+VCEL.US,D,20141126,000000,2.78,2.84,2.72,2.84,18221,0
+VCEL.US,D,20141128,000000,2.79,2.85,2.75,2.8,12103,0
+VCEL.US,D,20141201,000000,2.85,2.85,2.67,2.75,61774,0
+VCEL.US,D,20141202,000000,2.72,2.85,2.68,2.85,82725,0
+VCEL.US,D,20141203,000000,2.78,2.9,2.78,2.9,123601,0
+VCEL.US,D,20141204,000000,2.89,2.96,2.809,2.94,85135,0
+VCEL.US,D,20141205,000000,2.91,3.0999,2.9,3.03,129447,0
+VCEL.US,D,20141208,000000,3.025,3.1,2.944,3.03,63896,0
+VCEL.US,D,20141209,000000,2.98,3.06,2.83,2.96,117704,0
+VCEL.US,D,20141210,000000,3,3.08,2.87,2.87,80680,0
+VCEL.US,D,20141211,000000,2.89,3,2.86,2.94,58751,0
+VCEL.US,D,20141212,000000,2.77,2.96,2.77,2.9,44979,0
+VCEL.US,D,20141215,000000,2.82,2.97,2.8,2.8,48204,0
+VCEL.US,D,20141216,000000,2.78,2.89,2.76,2.79,36594,0
+VCEL.US,D,20141217,000000,2.78,2.91,2.77,2.875,30170,0
+VCEL.US,D,20141218,000000,2.88,2.95,2.86,2.88,95712,0
+VCEL.US,D,20141219,000000,2.86,3,2.84,2.87,109283,0
+VCEL.US,D,20141222,000000,2.87,2.98,2.86,2.9,67272,0
+VCEL.US,D,20141223,000000,2.8648,2.92,2.8259,2.86,61561,0
+VCEL.US,D,20141224,000000,2.86,2.95,2.86,2.87,22458,0
+VCEL.US,D,20141226,000000,2.86,3.02,2.86,2.99,67590,0
+VCEL.US,D,20141229,000000,3.01,3.04,2.97,2.99,67132,0
+VCEL.US,D,20141230,000000,3,3.05,2.9972,3,72417,0
+VCEL.US,D,20141231,000000,2.98,3.05,2.9415,3.04,86269,0
+VCEL.US,D,20150102,000000,3.05,3.24,3.04,3.15,141482,0
+VCEL.US,D,20150105,000000,3.11,3.21,3.02,3.02,54224,0
+VCEL.US,D,20150106,000000,3.02,3.05,2.9,2.98,43332,0
+VCEL.US,D,20150107,000000,3.04,3.04,2.902,2.99,34059,0
+VCEL.US,D,20150108,000000,3.01,3.01,2.9376,3.01,45639,0
+VCEL.US,D,20150109,000000,3.02,3.03,2.94,2.98,15660,0
+VCEL.US,D,20150112,000000,3,3.1,2.82,2.85,52646,0
+VCEL.US,D,20150113,000000,2.9,2.95,2.75,2.75,40696,0
+VCEL.US,D,20150114,000000,2.76,2.97,2.76,2.88,31331,0
+VCEL.US,D,20150115,000000,2.88,2.9,2.83,2.83,28035,0
+VCEL.US,D,20150116,000000,2.87,3.03,2.85,2.99,82743,0
+VCEL.US,D,20150120,000000,3,3,2.93,2.93,19451,0
+VCEL.US,D,20150121,000000,2.98,3.02,2.95,2.99,80396,0
+VCEL.US,D,20150122,000000,3.04,3.1,3,3.1,101310,0
+VCEL.US,D,20150123,000000,3.08,3.12,3.06,3.08,31686,0
+VCEL.US,D,20150126,000000,3.06,3.2,3.05,3.2,42622,0
+VCEL.US,D,20150127,000000,3.11,3.1699,3.09,3.12,43976,0
+VCEL.US,D,20150128,000000,3.15,3.15,3.06,3.1,26666,0
+VCEL.US,D,20150129,000000,3.1,3.14,3.09,3.1,45519,0
+VCEL.US,D,20150130,000000,3.1,3.15,3.1,3.15,25826,0
+VCEL.US,D,20150202,000000,3.14,3.2,3.11,3.12,58557,0
+VCEL.US,D,20150203,000000,3.15,3.16,3.13,3.14,79958,0
+VCEL.US,D,20150204,000000,3.15,3.16,3.08,3.15,241349,0
+VCEL.US,D,20150205,000000,3.17,3.3,3.15,3.24,317583,0
+VCEL.US,D,20150206,000000,3.24,3.55,3.24,3.48,464530,0
+VCEL.US,D,20150209,000000,3.52,3.61,3.48,3.59,150966,0
+VCEL.US,D,20150210,000000,3.61,3.65,3.58,3.6,133542,0
+VCEL.US,D,20150211,000000,3.61,3.65,3.56,3.63,69527,0
+VCEL.US,D,20150212,000000,3.65,3.74,3.61,3.72,117562,0
+VCEL.US,D,20150213,000000,3.76,3.76,3.56,3.71,97293,0
+VCEL.US,D,20150217,000000,3.73,3.74,3.59,3.63,80633,0
+VCEL.US,D,20150218,000000,3.59,3.68,3.57,3.63,91686,0
+VCEL.US,D,20150219,000000,3.59,3.72,3.57,3.64,80384,0
+VCEL.US,D,20150220,000000,3.67,3.7,3.59,3.6,33366,0
+VCEL.US,D,20150223,000000,3.56,3.57,3.3801,3.43,121249,0
+VCEL.US,D,20150224,000000,3.4,3.55,3.4,3.43,71155,0
+VCEL.US,D,20150225,000000,3.43,3.5,3.4099,3.45,29545,0
+VCEL.US,D,20150226,000000,3.43,3.7,3.4,3.6,97556,0
+VCEL.US,D,20150227,000000,3.63,3.63,3.51,3.6,73822,0
+VCEL.US,D,20150302,000000,3.61,3.68,3.55,3.57,74600,0
+VCEL.US,D,20150303,000000,3.59,3.59,3.51,3.55,20600,0
+VCEL.US,D,20150304,000000,3.56,3.65,3.56,3.65,49000,0
+VCEL.US,D,20150305,000000,3.66,3.73,3.65,3.67,103200,0
+VCEL.US,D,20150306,000000,3.62,3.69,3.62,3.65,58800,0
+VCEL.US,D,20150309,000000,3.68,3.72,3.56,3.66,81700,0
+VCEL.US,D,20150310,000000,3.65,3.7,3.57,3.6,160700,0
+VCEL.US,D,20150311,000000,3.74,3.74,3.59,3.62,27300,0
+VCEL.US,D,20150312,000000,3.61,3.68,3.52,3.59,52500,0
+VCEL.US,D,20150313,000000,3.58,3.69,3.58,3.69,62200,0
+VCEL.US,D,20150316,000000,3.72,3.88,3.64,3.74,184000,0
+VCEL.US,D,20150317,000000,3.7,3.74,3.56,3.65,84300,0
+VCEL.US,D,20150318,000000,3.59,3.63,3.58,3.63,29300,0
+VCEL.US,D,20150319,000000,3.67,3.67,3.58,3.59,67000,0
+VCEL.US,D,20150320,000000,3.6,3.74,3.57,3.74,108300,0
+VCEL.US,D,20150323,000000,3.74,3.8,3.55,3.66,237400,0
+VCEL.US,D,20150324,000000,4.15,4.35,3.81,3.85,1876200,0
+VCEL.US,D,20150325,000000,4.09,4.09,3.85,3.95,414500,0
+VCEL.US,D,20150326,000000,3.99,3.99,3.84,3.89,167900,0
+VCEL.US,D,20150327,000000,3.88,3.91,3.68,3.76,204400,0
+VCEL.US,D,20150330,000000,3.81,3.81,3.65,3.73,143200,0
+VCEL.US,D,20150331,000000,3.74,3.82,3.46,3.7,71710,0
+VCEL.US,D,20150401,000000,3.7,3.73,3.56,3.61,53800,0
+VCEL.US,D,20150402,000000,3.58,3.73,3.5,3.69,55300,0
+VCEL.US,D,20150406,000000,3.65,3.72,3.56,3.65,54800,0
+VCEL.US,D,20150407,000000,3.66,3.73,3.54,3.62,40152,0
+VCEL.US,D,20150408,000000,3.64,3.67,3.62,3.62,22400,0
+VCEL.US,D,20150409,000000,3.63,3.71,3.63,3.71,49928,0
+VCEL.US,D,20150410,000000,3.73,3.75,3.67,3.72,78400,0
+VCEL.US,D,20150413,000000,3.74,3.82,3.71,3.76,125600,0
+VCEL.US,D,20150414,000000,3.65,3.75,3.65,3.72,36700,0
+VCEL.US,D,20150415,000000,3.72,3.805,3.7,3.72,19773,0
+VCEL.US,D,20150416,000000,3.75,3.75,3.6601,3.74,57613,0
+VCEL.US,D,20150417,000000,3.75,3.75,3.66,3.7,43100,0
+VCEL.US,D,20150420,000000,3.69,3.738,3.58,3.59,47790,0
+VCEL.US,D,20150421,000000,3.59,3.648,3.59,3.62,23342,0
+VCEL.US,D,20150422,000000,3.63,3.63,3.4254,3.53,126968,0
+VCEL.US,D,20150423,000000,3.48,3.58,3.45,3.58,18700,0
+VCEL.US,D,20150424,000000,3.55,3.58,3.4178,3.52,67330,0
+VCEL.US,D,20150427,000000,3.55,3.55,3.24,3.42,166800,0
+VCEL.US,D,20150428,000000,3.41,3.59,3.35,3.53,113619,0
+VCEL.US,D,20150429,000000,3.57,3.58,3.43,3.49,18600,0
+VCEL.US,D,20150430,000000,3.44,3.54,3.24,3.31,91500,0
+VCEL.US,D,20150501,000000,3.29,3.4,3.25,3.3,52600,0
+VCEL.US,D,20150504,000000,3.29,3.48,3.29,3.46,25700,0
+VCEL.US,D,20150505,000000,3.3,3.4,3.26,3.3,113700,0
+VCEL.US,D,20150506,000000,3.27,3.37,3.255,3.28,78413,0
+VCEL.US,D,20150507,000000,3.28,3.354,3.275,3.3,25841,0
+VCEL.US,D,20150508,000000,3.32,3.35,3.27,3.28,32800,0
+VCEL.US,D,20150511,000000,3.28,3.3,3.18,3.22,131300,0
+VCEL.US,D,20150512,000000,3.23,3.34,3.21,3.3,38159,0
+VCEL.US,D,20150513,000000,3.27,3.327,3.18,3.2,43520,0
+VCEL.US,D,20150514,000000,3.25,3.3,3.1,3.26,97200,0
+VCEL.US,D,20150515,000000,3.1,3.17,3.06,3.12,114445,0
+VCEL.US,D,20150518,000000,3.08,3.1099,3,3.02,71252,0
+VCEL.US,D,20150519,000000,3.05,3.09,3.01,3.06,54450,0
+VCEL.US,D,20150520,000000,3.06,3.19,3,3.13,79700,0
+VCEL.US,D,20150521,000000,3.13,3.13,3.05,3.05,46500,0
+VCEL.US,D,20150522,000000,3.07,3.14,3.07,3.14,28900,0
+VCEL.US,D,20150526,000000,3.11,3.18,3.08,3.1186,25599,0
+VCEL.US,D,20150527,000000,3.1,3.15,3.1,3.11,25800,0
+VCEL.US,D,20150528,000000,3.14,3.14,3.11,3.11,10960,0
+VCEL.US,D,20150529,000000,3.09,3.13,3.09,3.11,26800,0
+VCEL.US,D,20150601,000000,3.1,3.1398,3.1,3.1044,6315,0
+VCEL.US,D,20150602,000000,3.1,3.11,3.05,3.1,29108,0
+VCEL.US,D,20150603,000000,3.11,3.16,3.11,3.14,32700,0
+VCEL.US,D,20150604,000000,3.13,3.14,3.09,3.1,22200,0
+VCEL.US,D,20150605,000000,3.11,3.13,3.1,3.12,12000,0
+VCEL.US,D,20150608,000000,3.14,3.14,3.09,3.14,24900,0
+VCEL.US,D,20150609,000000,3.14,3.14,3.05,3.12,64565,0
+VCEL.US,D,20150610,000000,3.18,3.58,3.12,3.57,564022,0
+VCEL.US,D,20150611,000000,3.6,3.69,3.43,3.64,105942,0
+VCEL.US,D,20150612,000000,3.61,3.68,3.47,3.54,47300,0
+VCEL.US,D,20150615,000000,3.5,3.58,3.4,3.56,46700,0
+VCEL.US,D,20150616,000000,3.59,3.59,3.5,3.57,47600,0
+VCEL.US,D,20150617,000000,3.57,3.67,3.55,3.64,52300,0
+VCEL.US,D,20150618,000000,3.61,3.75,3.61,3.67,88900,0
+VCEL.US,D,20150619,000000,3.65,3.65,3.6,3.6,69600,0
+VCEL.US,D,20150622,000000,3.62,3.73,3.6,3.66,43600,0
+VCEL.US,D,20150623,000000,3.6125,3.75,3.6125,3.75,11870,0
+VCEL.US,D,20150624,000000,3.72,3.73,3.65,3.71,20200,0
+VCEL.US,D,20150625,000000,3.69,3.71,3.57,3.63,21900,0
+VCEL.US,D,20150626,000000,3.66,3.66,3.51,3.63,27900,0
+VCEL.US,D,20150629,000000,3.56,3.59,3.51,3.52,39500,0
+VCEL.US,D,20150630,000000,3.5,3.574,3.48,3.57,31327,0
+VCEL.US,D,20150701,000000,3.58,3.62,3.53,3.56,43600,0
+VCEL.US,D,20150702,000000,3.57,3.61,3.55,3.61,34600,0
+VCEL.US,D,20150706,000000,3.58,3.65,3.49,3.52,29900,0
+VCEL.US,D,20150707,000000,3.52,3.56,3.47,3.52,24100,0
+VCEL.US,D,20150708,000000,3.49,3.57,3.36,3.41,69400,0
+VCEL.US,D,20150709,000000,3.48,3.58,3.45,3.54,8700,0
+VCEL.US,D,20150710,000000,3.6,3.65,3.53,3.6,22100,0
+VCEL.US,D,20150713,000000,3.55,3.65,3.55,3.6,21200,0
+VCEL.US,D,20150714,000000,3.61,3.67,3.58,3.61,52882,0
+VCEL.US,D,20150715,000000,3.64,3.66,3.42,3.55,50146,0
+VCEL.US,D,20150716,000000,3.55,3.62,3.54,3.55,13700,0
+VCEL.US,D,20150717,000000,3.56,3.63,3.49,3.55,15300,0
+VCEL.US,D,20150720,000000,3.53,3.63,3.52,3.55,14600,0
+VCEL.US,D,20150721,000000,3.53,3.58,3.44,3.47,36500,0
+VCEL.US,D,20150722,000000,3.42,3.56,3.42,3.5,32400,0
+VCEL.US,D,20150723,000000,3.53,3.54,3.44,3.47,22000,0
+VCEL.US,D,20150724,000000,3.46,3.52,3.38,3.43,39000,0
+VCEL.US,D,20150727,000000,3.43,3.46,3.28,3.33,67400,0
+VCEL.US,D,20150728,000000,3.31,3.42,3.3,3.35,40000,0
+VCEL.US,D,20150729,000000,3.37,3.43,3.35,3.36,13800,0
+VCEL.US,D,20150730,000000,3.36,3.42,3.33,3.36,17800,0
+VCEL.US,D,20150731,000000,3.37,3.42,3.34,3.39,18400,0
+VCEL.US,D,20150803,000000,3.41,3.54,3.32,3.5,49685,0
+VCEL.US,D,20150804,000000,3.49,3.49,3.45,3.45,17500,0
+VCEL.US,D,20150805,000000,3.37,3.47,3.34,3.45,39400,0
+VCEL.US,D,20150806,000000,3.44,3.44,3.35,3.43,27741,0
+VCEL.US,D,20150807,000000,3.39,3.39,3.18,3.25,63000,0
+VCEL.US,D,20150810,000000,3.25,3.34,3.24,3.25,33500,0
+VCEL.US,D,20150811,000000,3.24,3.335,3.22,3.25,34636,0
+VCEL.US,D,20150812,000000,3.39,3.39,3.25,3.32,61500,0
+VCEL.US,D,20150813,000000,3.34,3.58,3.33,3.39,65300,0
+VCEL.US,D,20150814,000000,3.42,3.56,3.33,3.43,60800,0
+VCEL.US,D,20150817,000000,3.4,3.43,3.32,3.34,11400,0
+VCEL.US,D,20150818,000000,3.37,3.43,3.3,3.33,23400,0
+VCEL.US,D,20150819,000000,3.32,3.32,3.23,3.27,34600,0
+VCEL.US,D,20150820,000000,3.25,3.28,3.15,3.25,67100,0
+VCEL.US,D,20150821,000000,3.16,3.22,3.11,3.19,40800,0
+VCEL.US,D,20150824,000000,3.01,3.17,2.82,3.13,106274,0
+VCEL.US,D,20150825,000000,3.14,3.21,3,3.04,23500,0
+VCEL.US,D,20150826,000000,3.14,3.14,2.96,3.01,24900,0
+VCEL.US,D,20150827,000000,3.03,3.12,3.02,3.05,17800,0
+VCEL.US,D,20150828,000000,3.07,3.23,2.96,3.17,86500,0
+VCEL.US,D,20150831,000000,3.16,3.25,3.14,3.14,19400,0
+VCEL.US,D,20150901,000000,3.08,3.21,3.08,3.17,12800,0
+VCEL.US,D,20150902,000000,3.15,3.21,3.15,3.18,12400,0
+VCEL.US,D,20150903,000000,3.18,3.26,3.16,3.24,16200,0
+VCEL.US,D,20150904,000000,3.17,3.25,3.17,3.25,10200,0
+VCEL.US,D,20150908,000000,3.24,3.36,3.14,3.18,46400,0
+VCEL.US,D,20150909,000000,3.24,3.28,3.19,3.26,7300,0
+VCEL.US,D,20150910,000000,3.27,3.3,3.25,3.3,8994,0
+VCEL.US,D,20150911,000000,3.3,3.31,3.28,3.29,7200,0
+VCEL.US,D,20150914,000000,3.3,3.36,3.26,3.26,21900,0
+VCEL.US,D,20150915,000000,3.31,3.31,3.22,3.23,37000,0
+VCEL.US,D,20150916,000000,3.23,3.28,3.21,3.28,6100,0
+VCEL.US,D,20150917,000000,3.28,3.29,3.15,3.26,34921,0
+VCEL.US,D,20150918,000000,3.24,3.27,3.15,3.15,57300,0
+VCEL.US,D,20150921,000000,3.18,3.26,3.12,3.15,25800,0
+VCEL.US,D,20150922,000000,3.12,3.15,3.06,3.07,28300,0
+VCEL.US,D,20150923,000000,3.09,3.1,2.92,2.96,45069,0
+VCEL.US,D,20150924,000000,2.92,3.04,2.91,2.91,17239,0
+VCEL.US,D,20150925,000000,2.92,2.97,2.75,2.83,72100,0
+VCEL.US,D,20150928,000000,2.82,2.84,2.4,2.4,110033,0
+VCEL.US,D,20150929,000000,2.41,2.66,2.41,2.63,82700,0
+VCEL.US,D,20150930,000000,2.64,2.75,2.62,2.71,46800,0
+VCEL.US,D,20151001,000000,2.65,2.71,2.55,2.58,41000,0
+VCEL.US,D,20151002,000000,2.51,2.73,2.51,2.71,37600,0
+VCEL.US,D,20151005,000000,2.71,2.81,2.69,2.69,27001,0
+VCEL.US,D,20151006,000000,2.69,2.72,2.65,2.69,18600,0
+VCEL.US,D,20151007,000000,2.56,2.65,2.41,2.42,71005,0
+VCEL.US,D,20151008,000000,2.41,2.6,2.41,2.44,52900,0
+VCEL.US,D,20151009,000000,2.56,2.58,2.42,2.52,13700,0
+VCEL.US,D,20151012,000000,2.54,2.565,2.4,2.49,12879,0
+VCEL.US,D,20151013,000000,2.45,2.67,2.45,2.55,22000,0
+VCEL.US,D,20151014,000000,2.58,2.61,2.42,2.44,77900,0
+VCEL.US,D,20151015,000000,2.58,2.59,2.43,2.52,31100,0
+VCEL.US,D,20151016,000000,2.46,2.58,2.39,2.42,42900,0
+VCEL.US,D,20151019,000000,2.42,2.57,2.42,2.46,29610,0
+VCEL.US,D,20151020,000000,2.42,2.51,2.39,2.42,61500,0
+VCEL.US,D,20151021,000000,2.39,2.45,2.39,2.44,18200,0
+VCEL.US,D,20151022,000000,2.5,2.5,2.05,2.05,156900,0
+VCEL.US,D,20151023,000000,2.06,2.15,2.06,2.12,115700,0
+VCEL.US,D,20151026,000000,2.12,2.21,1.95,2.06,190500,0
+VCEL.US,D,20151027,000000,2.12,2.17,2.04,2.04,74300,0
+VCEL.US,D,20151028,000000,2.09,2.13,2.09,2.13,54600,0
+VCEL.US,D,20151029,000000,2.1,2.19,2.04,2.14,65000,0
+VCEL.US,D,20151030,000000,2.14,2.2,2.05,2.11,27000,0
+VCEL.US,D,20151102,000000,2.11,2.26,2.11,2.23,44580,0
+VCEL.US,D,20151103,000000,2.31,2.31,2.04,2.27,43954,0
+VCEL.US,D,20151104,000000,2.14,2.33,2.14,2.28,27565,0
+VCEL.US,D,20151105,000000,2.25,2.3,2.18,2.25,23500,0
+VCEL.US,D,20151106,000000,2.2,2.26,2.11,2.2,28800,0
+VCEL.US,D,20151109,000000,2.16,2.25,2.06,2.08,46511,0
+VCEL.US,D,20151110,000000,2.08,2.1,1.98,2.05,90900,0
+VCEL.US,D,20151111,000000,2.05,2.09,1.95,2.02,85800,0
+VCEL.US,D,20151112,000000,1.98,2.02,1.96,1.96,11700,0
+VCEL.US,D,20151113,000000,1.95,2.01,1.82,1.93,112700,0
+VCEL.US,D,20151116,000000,1.91,1.93,1.76,1.77,161200,0
+VCEL.US,D,20151117,000000,1.84,1.86,1.69,1.71,159400,0
+VCEL.US,D,20151118,000000,1.69,1.96,1.69,1.95,113300,0
+VCEL.US,D,20151119,000000,1.91,1.91,1.84,1.88,43700,0
+VCEL.US,D,20151120,000000,1.9,1.98,1.85,1.91,71700,0
+VCEL.US,D,20151123,000000,1.93,2.24,1.93,2.23,130700,0
+VCEL.US,D,20151124,000000,2.25,2.29,2.15,2.22,69400,0
+VCEL.US,D,20151125,000000,2.16,2.3,2.16,2.24,49200,0
+VCEL.US,D,20151127,000000,2.15,2.26,2.15,2.22,8500,0
+VCEL.US,D,20151130,000000,2.22,2.37,2.22,2.35,41300,0
+VCEL.US,D,20151201,000000,2.37,2.37,2.2616,2.34,52713,0
+VCEL.US,D,20151202,000000,2.29,2.29,2.19,2.21,44747,0
+VCEL.US,D,20151203,000000,2.22,2.26,2.07,2.1,40670,0
+VCEL.US,D,20151204,000000,2.11,2.15,2.08,2.11,39800,0
+VCEL.US,D,20151207,000000,2.07,2.11,1.99,2.03,53400,0
+VCEL.US,D,20151208,000000,1.9992,2.15,1.9992,2.09,29628,0
+VCEL.US,D,20151209,000000,2.1,2.1,2.01,2.05,28800,0
+VCEL.US,D,20151210,000000,2.02,2.07,1.92,1.98,46500,0
+VCEL.US,D,20151211,000000,1.91,1.98,1.89,1.89,17900,0
+VCEL.US,D,20151214,000000,1.88,1.92,1.82,1.82,32536,0
+VCEL.US,D,20151215,000000,1.82,1.86,1.8,1.82,31900,0
+VCEL.US,D,20151216,000000,1.82,2.06,1.81,2.04,64800,0
+VCEL.US,D,20151217,000000,2.08,2.08,1.92,1.92,36500,0
+VCEL.US,D,20151218,000000,1.89,2.3,1.87,2.3,176100,0
+VCEL.US,D,20151221,000000,2.36,2.53,2.31,2.45,147400,0
+VCEL.US,D,20151222,000000,2.39,2.53,2.3101,2.44,67006,0
+VCEL.US,D,20151223,000000,2.39,2.57,2.39,2.52,74600,0
+VCEL.US,D,20151224,000000,2.52,2.586,2.52,2.55,15235,0
+VCEL.US,D,20151228,000000,2.49,2.58,2.44,2.52,58052,0
+VCEL.US,D,20151229,000000,2.47,2.58,2.47,2.55,43941,0
+VCEL.US,D,20151230,000000,2.55,2.6285,2.52,2.57,44606,0
+VCEL.US,D,20151231,000000,2.6,2.6,2.54,2.58,74526,0
+VCEL.US,D,20160104,000000,2.54,2.6,2.42,2.53,35586,0
+VCEL.US,D,20160105,000000,2.62,2.69,2.51,2.69,48999,0
+VCEL.US,D,20160106,000000,2.6,2.6,2.32,2.37,108073,0
+VCEL.US,D,20160107,000000,2.37,2.4,2.21,2.28,70472,0
+VCEL.US,D,20160108,000000,2.35,2.39,2.21,2.375,59587,0
+VCEL.US,D,20160111,000000,2.37,2.39,2.01,2.25,165846,0
+VCEL.US,D,20160112,000000,2.2,2.35,2.15,2.21,57091,0
+VCEL.US,D,20160113,000000,2.32,2.32,2.01,2.0166,55382,0
+VCEL.US,D,20160114,000000,2.08,2.13,1.8801,2.06,47160,0
+VCEL.US,D,20160115,000000,2.05,2.09,1.905,2.03,70851,0
+VCEL.US,D,20160119,000000,2.05,2.21,1.92,1.94,53100,0
+VCEL.US,D,20160120,000000,1.86,1.97,1.82,1.9,83717,0
+VCEL.US,D,20160121,000000,1.9,2.1,1.89,1.97,12633,0
+VCEL.US,D,20160122,000000,2.05,2.105,2,2.09,34365,0
+VCEL.US,D,20160125,000000,2.04,2.2,1.95,2.16,51933,0
+VCEL.US,D,20160126,000000,2.36,2.36,2.12,2.15,13826,0
+VCEL.US,D,20160127,000000,2.2,2.2,2.08,2.11,13871,0
+VCEL.US,D,20160128,000000,2.11,2.14,2.07,2.11,28054,0
+VCEL.US,D,20160129,000000,2.11,2.24,2.08,2.11,18662,0
+VCEL.US,D,20160201,000000,2.1,2.1699,2.05,2.14,16026,0
+VCEL.US,D,20160202,000000,2.04,2.08,2.0001,2.05,106063,0
+VCEL.US,D,20160203,000000,2.05,2.1298,2.02,2.055,54469,0
+VCEL.US,D,20160204,000000,2.03,2.085,2.03,2.05,25925,0
+VCEL.US,D,20160205,000000,2.118,2.1303,2.03,2.06,43622,0
+VCEL.US,D,20160208,000000,2.03,2.09,2,2.0399,32639,0
+VCEL.US,D,20160209,000000,2.03,2.08,1.94,1.95,22191,0
+VCEL.US,D,20160210,000000,1.95,1.95,1.8,1.87,96850,0
+VCEL.US,D,20160211,000000,1.86,1.86,1.78,1.785,39685,0
+VCEL.US,D,20160212,000000,1.81,1.9001,1.7578,1.85,36188,0
+VCEL.US,D,20160216,000000,1.84,2.1399,1.815,2.065,12231,0
+VCEL.US,D,20160217,000000,2.1338,2.15,1.99,2.04,23371,0
+VCEL.US,D,20160218,000000,2.02,2.09,1.95,1.95,14930,0
+VCEL.US,D,20160219,000000,1.96,2.11,1.96,2.02,4237,0
+VCEL.US,D,20160222,000000,2.13,2.266,2.05,2.1116,49031,0
+VCEL.US,D,20160223,000000,2.1,2.145,1.98,2.02,14771,0
+VCEL.US,D,20160224,000000,2.01,2.07,1.92,2,19923,0
+VCEL.US,D,20160225,000000,2,2.01,1.9,1.95,29517,0
+VCEL.US,D,20160226,000000,2.0592,2.0592,1.97,1.99,3539,0
+VCEL.US,D,20160229,000000,2.02,2.07,2.02,2.02,12978,0
+VCEL.US,D,20160301,000000,2.07,2.14,1.87,1.98,94797,0
+VCEL.US,D,20160302,000000,2.01,2.1,1.766,2.03,35863,0
+VCEL.US,D,20160303,000000,2.04,2.077,1.92,1.94,23556,0
+VCEL.US,D,20160304,000000,1.94,2.07,1.94,1.97,10485,0
+VCEL.US,D,20160307,000000,1.97,2.11,1.9401,2.09,70233,0
+VCEL.US,D,20160308,000000,2.1,2.13,2.1,2.1,26382,0
+VCEL.US,D,20160309,000000,2.14,2.24,2.09,2.12,89445,0
+VCEL.US,D,20160310,000000,3.95,4.9,3.61,3.95,29899131,0
+VCEL.US,D,20160311,000000,4.6,5.18,4.12,4.33,16370578,0
+VCEL.US,D,20160314,000000,4.16,4.23,3.81,4.13,2861482,0
+VCEL.US,D,20160315,000000,4.23,4.75,3.95,4.54,1981094,0
+VCEL.US,D,20160316,000000,4.52,4.73,4.44,4.62,1216456,0
+VCEL.US,D,20160317,000000,4.61,4.7,4.27,4.4,662465,0
+VCEL.US,D,20160318,000000,4.35,4.61,4.2,4.61,680714,0
+VCEL.US,D,20160321,000000,4.7,5.43,4.59,5.29,1505669,0
+VCEL.US,D,20160322,000000,5.21,5.5,5,5.37,814572,0
+VCEL.US,D,20160323,000000,5.29,5.45,5.16,5.26,285764,0
+VCEL.US,D,20160324,000000,5.22,6.14,5.11,6.08,1936344,0
+VCEL.US,D,20160328,000000,6.25,6.35,5.25,5.35,2239692,0
+VCEL.US,D,20160329,000000,5.37,5.97,5.3,5.96,804012,0
+VCEL.US,D,20160330,000000,5.78,5.94,5.46,5.64,569229,0
+VCEL.US,D,20160331,000000,5.66,5.9,5.56,5.86,875073,0
+VCEL.US,D,20160401,000000,5.86,6.24,5.75,6.03,1511867,0
+VCEL.US,D,20160404,000000,5.95,6.6899,3.57,3.72,6997270,0
+VCEL.US,D,20160405,000000,3.62,3.6999,3.04,3.31,2388573,0
+VCEL.US,D,20160406,000000,3.25,3.62,3.2,3.33,945510,0
+VCEL.US,D,20160407,000000,3.32,3.33,3.1,3.18,678200,0
+VCEL.US,D,20160408,000000,3.22,3.242,3.08,3.14,387069,0
+VCEL.US,D,20160411,000000,3.14,3.27,3.1,3.22,249570,0
+VCEL.US,D,20160412,000000,3.22,3.56,3.22,3.36,728475,0
+VCEL.US,D,20160413,000000,3.4,3.59,3.33,3.42,518545,0
+VCEL.US,D,20160414,000000,3.44,3.59,3.3355,3.5,332351,0
+VCEL.US,D,20160415,000000,3.5,3.57,3.4,3.42,216600,0
+VCEL.US,D,20160418,000000,3.5,3.53,3.41,3.47,226755,0
+VCEL.US,D,20160419,000000,3.46,3.46,3.18,3.19,401861,0
+VCEL.US,D,20160420,000000,3.24,3.28,3.15,3.18,327243,0
+VCEL.US,D,20160421,000000,3.15,3.22,2.97,3.11,466386,0
+VCEL.US,D,20160422,000000,3.08,3.25,3.03,3.15,207762,0
+VCEL.US,D,20160425,000000,3.16,3.3,3.05,3.2,108864,0
+VCEL.US,D,20160426,000000,3.21,3.21,3.05,3.05,104653,0
+VCEL.US,D,20160427,000000,3.17,3.17,3,3.03,242335,0
+VCEL.US,D,20160428,000000,3.01,3.15,3,3.04,183606,0
+VCEL.US,D,20160429,000000,3.03,3.08,2.88,2.88,288117,0
+VCEL.US,D,20160502,000000,2.92,3.06,2.81,3.01,109467,0
+VCEL.US,D,20160503,000000,2.885,2.99,2.88,2.91,61916,0
+VCEL.US,D,20160504,000000,2.91,2.95,2.73,2.76,261892,0
+VCEL.US,D,20160505,000000,2.78,2.9,2.68,2.76,179258,0
+VCEL.US,D,20160506,000000,2.73,2.73,2.62,2.66,211908,0
+VCEL.US,D,20160509,000000,2.63,2.75,2.63,2.69,268311,0
+VCEL.US,D,20160510,000000,3.15,3.15,2.8,2.97,478348,0
+VCEL.US,D,20160511,000000,3.05,3.1199,2.92,2.99,280163,0
+VCEL.US,D,20160512,000000,3.02,3.02,2.75,2.93,144540,0
+VCEL.US,D,20160513,000000,2.93,3,2.75,2.93,94971,0
+VCEL.US,D,20160516,000000,2.95,3.12,2.854,3,104601,0
+VCEL.US,D,20160517,000000,3.02,3.1,2.94,2.99,122493,0
+VCEL.US,D,20160518,000000,2.975,3.0686,2.93,2.99,79927,0
+VCEL.US,D,20160519,000000,2.95,3,2.85,2.96,104780,0
+VCEL.US,D,20160520,000000,2.99,2.99,2.859,2.93,90320,0
+VCEL.US,D,20160523,000000,2.91,2.98,2.81,2.85,218841,0
+VCEL.US,D,20160524,000000,2.85,2.98,2.8,2.85,148306,0
+VCEL.US,D,20160525,000000,2.88,2.95,2.82,2.88,252303,0
+VCEL.US,D,20160526,000000,2.89,2.92,2.77,2.82,125767,0
+VCEL.US,D,20160527,000000,2.84,2.91,2.77,2.8,172671,0
+VCEL.US,D,20160531,000000,2.8,2.88,2.77,2.8,59585,0
+VCEL.US,D,20160601,000000,2.77,2.86,2.75,2.82,54367,0
+VCEL.US,D,20160602,000000,2.8,2.86,2.75,2.82,79373,0
+VCEL.US,D,20160603,000000,2.79,2.8,2.7,2.71,156674,0
+VCEL.US,D,20160606,000000,2.74,2.78,2.7,2.73,82851,0
+VCEL.US,D,20160607,000000,2.75,2.78,2.6,2.72,177557,0
+VCEL.US,D,20160608,000000,2.7,2.7,2.64,2.68,48923,0
+VCEL.US,D,20160609,000000,2.65,2.69,2.44,2.5,424936,0
+VCEL.US,D,20160610,000000,2.49,2.59,2.32,2.43,175380,0
+VCEL.US,D,20160613,000000,2.4,2.47,2.338,2.38,49664,0
+VCEL.US,D,20160614,000000,2.37,2.44,2.27,2.27,97219,0
+VCEL.US,D,20160615,000000,2.3,2.35,2.27,2.3,83910,0
+VCEL.US,D,20160616,000000,2.3,2.33,2.22,2.29,99900,0
+VCEL.US,D,20160617,000000,2.29,2.32,2.24,2.27,57842,0
+VCEL.US,D,20160620,000000,2.28,2.32,2.23,2.29,57399,0
+VCEL.US,D,20160621,000000,2.29,2.34,2.23,2.23,51413,0
+VCEL.US,D,20160622,000000,2.22,2.275,2.16,2.22,47775,0
+VCEL.US,D,20160623,000000,2.325,2.455,2.2014,2.29,74372,0
+VCEL.US,D,20160624,000000,2.22,2.42,2.12,2.19,155238,0
+VCEL.US,D,20160627,000000,2.11,2.15,1.96,2.07,158942,0
+VCEL.US,D,20160628,000000,2.11,2.33,2.11,2.22,185163,0
+VCEL.US,D,20160629,000000,2.24,2.34,2.2,2.29,111105,0
+VCEL.US,D,20160630,000000,2.29,2.3367,2.25,2.25,40934,0
+VCEL.US,D,20160701,000000,2.26,2.42,2.21,2.26,30629,0
+VCEL.US,D,20160705,000000,2.26,2.38,2.1,2.17,109459,0
+VCEL.US,D,20160706,000000,2.16,2.34,2.134,2.19,178694,0
+VCEL.US,D,20160707,000000,2.19,2.26,2.15,2.17,90052,0
+VCEL.US,D,20160708,000000,2.18,2.28,2.16,2.22,67113,0
+VCEL.US,D,20160711,000000,2.22,2.3,2.19,2.265,127836,0
+VCEL.US,D,20160712,000000,2.28,2.3,2.21,2.24,83661,0
+VCEL.US,D,20160713,000000,2.23,2.31,2.21,2.2101,46736,0
+VCEL.US,D,20160714,000000,2.24,2.255,2.09,2.09,173024,0
+VCEL.US,D,20160715,000000,2.07,2.25,2.07,2.15,206855,0
+VCEL.US,D,20160718,000000,2.16,2.2155,2.12,2.17,66523,0
+VCEL.US,D,20160719,000000,2.269,2.269,2.1,2.14,146156,0
+VCEL.US,D,20160720,000000,2.13,2.18,2.1012,2.13,147790,0
+VCEL.US,D,20160721,000000,2.15,2.38,2.13,2.17,575108,0
+VCEL.US,D,20160722,000000,2.18,2.27,2.11,2.14,67242,0
+VCEL.US,D,20160725,000000,2.114,2.18,2.114,2.13,58356,0
+VCEL.US,D,20160726,000000,2.16,2.16,2.11,2.13,76589,0
+VCEL.US,D,20160727,000000,2.14,2.18,2.13,2.17,46143,0
+VCEL.US,D,20160728,000000,2.15,2.199,2.15,2.1501,54251,0
+VCEL.US,D,20160729,000000,2.174,2.43,2.16,2.26,284142,0
+VCEL.US,D,20160801,000000,2.31,2.39,2.22,2.22,154997,0
+VCEL.US,D,20160802,000000,2.25,2.36,2.221,2.25,104459,0
+VCEL.US,D,20160803,000000,2.24,2.39,2.24,2.3,107207,0
+VCEL.US,D,20160804,000000,2.3,2.4899,2.25,2.28,101317,0
+VCEL.US,D,20160805,000000,2.31,2.47,2.3,2.35,223436,0
+VCEL.US,D,20160808,000000,2.36,2.4,2.28,2.28,88550,0
+VCEL.US,D,20160809,000000,2.27,2.27,2.15,2.22,114571,0
+VCEL.US,D,20160810,000000,2.2229,2.24,2.1,2.12,163874,0
+VCEL.US,D,20160811,000000,2.14,2.24,2.12,2.14,82553,0
+VCEL.US,D,20160812,000000,2.19,2.19,2.13,2.17,89888,0
+VCEL.US,D,20160815,000000,2.17,2.19,2.13,2.16,49459,0
+VCEL.US,D,20160816,000000,2.17,2.22,2.13,2.13,192529,0
+VCEL.US,D,20160817,000000,2.13,2.18,2.1,2.1,105157,0
+VCEL.US,D,20160818,000000,2.1,2.43,2.08,2.19,491845,0
+VCEL.US,D,20160819,000000,2.21,2.36,2.16,2.25,377261,0
+VCEL.US,D,20160822,000000,2.21,2.32,2.165,2.27,143937,0
+VCEL.US,D,20160823,000000,2.3,2.43,2.26,2.36,119756,0
+VCEL.US,D,20160824,000000,2.34,2.743,2.34,2.53,796131,0
+VCEL.US,D,20160825,000000,2.53,2.63,2.4,2.41,176148,0
+VCEL.US,D,20160826,000000,2.4,2.451,2.25,2.25,129399,0
+VCEL.US,D,20160829,000000,2.29,2.35,2.27,2.34,31180,0
+VCEL.US,D,20160830,000000,2.38,2.41,2.29,2.3,84914,0
+VCEL.US,D,20160831,000000,2.275,2.3806,2.21,2.24,73324,0
+VCEL.US,D,20160901,000000,2.24,2.27,2.2,2.23,36737,0
+VCEL.US,D,20160902,000000,2.24,2.31,2.23,2.25,16478,0
+VCEL.US,D,20160906,000000,2.25,2.29,2.25,2.25,28422,0
+VCEL.US,D,20160907,000000,2.27,2.3,2.21,2.22,65292,0
+VCEL.US,D,20160908,000000,2.25,2.29,2.22,2.23,46805,0
+VCEL.US,D,20160909,000000,2.21,2.25,2.16,2.2,93306,0
+VCEL.US,D,20160912,000000,2.18,2.6,2.18,2.32,527961,0
+VCEL.US,D,20160913,000000,2.31,2.5199,2.31,2.32,161452,0
+VCEL.US,D,20160914,000000,2.34,2.49,2.33,2.39,74665,0
+VCEL.US,D,20160915,000000,2.44,2.51,2.37,2.39,164067,0
+VCEL.US,D,20160916,000000,2.43,2.4633,2.35,2.37,126050,0
+VCEL.US,D,20160919,000000,2.37,2.432,2.36,2.37,108708,0
+VCEL.US,D,20160920,000000,2.4,2.47,2.37,2.37,317087,0
+VCEL.US,D,20160921,000000,2.39,2.4799,2.36,2.44,149423,0
+VCEL.US,D,20160922,000000,2.45,2.73,2.45,2.64,698114,0
+VCEL.US,D,20160923,000000,2.7,2.95,2.54,2.93,874068,0
+VCEL.US,D,20160926,000000,2.89,2.99,2.76,2.77,324623,0
+VCEL.US,D,20160927,000000,2.75,2.88,2.73,2.82,174109,0
+VCEL.US,D,20160928,000000,2.87,3.13,2.87,2.95,632733,0
+VCEL.US,D,20160929,000000,3,3.09,2.81,2.85,368936,0
+VCEL.US,D,20160930,000000,2.87,2.94,2.8,2.8,262955,0
+VCEL.US,D,20161003,000000,2.82,2.82,2.71,2.76,120038,0
+VCEL.US,D,20161004,000000,2.78,2.87,2.75,2.82,296100,0
+VCEL.US,D,20161005,000000,2.85,2.96,2.84,2.94,381290,0
+VCEL.US,D,20161006,000000,2.95,2.97,2.84,2.91,156266,0
+VCEL.US,D,20161007,000000,2.9,2.9,2.8,2.85,122443,0
+VCEL.US,D,20161010,000000,2.86,3.0799,2.85,3.01,825877,0
+VCEL.US,D,20161011,000000,3,3,2.52,2.56,2042818,0
+VCEL.US,D,20161012,000000,2.58,2.6,2.44,2.44,459470,0
+VCEL.US,D,20161013,000000,2.45,2.5,2.37,2.41,321261,0
+VCEL.US,D,20161014,000000,2.4,2.49,2.38,2.43,309740,0
+VCEL.US,D,20161017,000000,2.2,2.55,2.2,2.4,371780,0
+VCEL.US,D,20161018,000000,2.4,2.45,2.35,2.45,367520,0
+VCEL.US,D,20161019,000000,2.45,2.5,2.4,2.5,208117,0
+VCEL.US,D,20161020,000000,2.5,2.5,2.35,2.35,186344,0
+VCEL.US,D,20161021,000000,2.35,2.45,2.35,2.45,88758,0
+VCEL.US,D,20161024,000000,2.6,2.6,2.35,2.35,118370,0
+VCEL.US,D,20161025,000000,2.4,2.45,2.35,2.35,144185,0
+VCEL.US,D,20161026,000000,2.35,2.45,2.3455,2.4,133749,0
+VCEL.US,D,20161027,000000,2.4,2.4,2.25,2.3,226656,0
+VCEL.US,D,20161028,000000,2.25,2.35,2.25,2.35,97855,0
+VCEL.US,D,20161031,000000,2.3,2.35,2.2,2.2,103881,0
+VCEL.US,D,20161101,000000,2.25,2.3,2.2,2.3,93876,0
+VCEL.US,D,20161102,000000,2.2,2.3,2.2,2.2,152186,0
+VCEL.US,D,20161103,000000,2.2,2.25,2.1,2.1,225592,0
+VCEL.US,D,20161104,000000,2.1,2.2,2.1,2.15,172202,0
+VCEL.US,D,20161107,000000,2.15,2.3,2.15,2.2,78604,0
+VCEL.US,D,20161108,000000,2.15,2.15,2.0499,2.1,277496,0
+VCEL.US,D,20161109,000000,2.1,2.15,2,2.05,485356,0
+VCEL.US,D,20161110,000000,2.1,2.3,2.05,2.3,686635,0
+VCEL.US,D,20161111,000000,2.3,2.35,2.2,2.25,558447,0
+VCEL.US,D,20161114,000000,2.25,2.3,2.15,2.2,512307,0
+VCEL.US,D,20161115,000000,2.15,2.45,2.15,2.35,855564,0
+VCEL.US,D,20161116,000000,2.3,2.575,2.3,2.45,594312,0
+VCEL.US,D,20161117,000000,2.45,2.5,2.375,2.4,273855,0
+VCEL.US,D,20161118,000000,2.4,2.5,2.35,2.4,316769,0
+VCEL.US,D,20161121,000000,2.4,2.4,2.3,2.35,247402,0
+VCEL.US,D,20161122,000000,2.3,2.35,2.3,2.35,140779,0
+VCEL.US,D,20161123,000000,2.3,2.45,2.25,2.45,219632,0
+VCEL.US,D,20161125,000000,2.45,2.55,2.35,2.55,140246,0
+VCEL.US,D,20161128,000000,2.55,2.65,2.5,2.5,233776,0
+VCEL.US,D,20161129,000000,2.55,2.55,2.45,2.45,256529,0
+VCEL.US,D,20161130,000000,2.5,2.5,2.35,2.4,253007,0
+VCEL.US,D,20161201,000000,2.35,2.425,2.35,2.35,132709,0
+VCEL.US,D,20161202,000000,2.35,2.5,2.35,2.4,669192,0
+VCEL.US,D,20161205,000000,2.4,2.45,2.301,2.45,549259,0
+VCEL.US,D,20161206,000000,2.4,2.4883,2.35,2.4,199069,0
+VCEL.US,D,20161207,000000,2.4,2.45,2.35,2.35,191842,0
+VCEL.US,D,20161208,000000,2.4,2.5,2.35,2.4,382537,0
+VCEL.US,D,20161209,000000,2.5,2.8,2.45,2.75,1853220,0
+VCEL.US,D,20161212,000000,2.9,3,2.65,2.65,1536149,0
+VCEL.US,D,20161213,000000,2.75,2.8,2.55,2.6,511167,0
+VCEL.US,D,20161214,000000,4,4.55,3.65,4.05,53554789,0
+VCEL.US,D,20161215,000000,4.05,4.1,3.45,3.5,6852001,0
+VCEL.US,D,20161216,000000,3,3.3,2.95,3.05,6795313,0
+VCEL.US,D,20161219,000000,3.1,3.425,3.05,3.25,2789774,0
+VCEL.US,D,20161220,000000,3.35,3.4,3,3.05,2117450,0
+VCEL.US,D,20161221,000000,3,3.125,2.85,2.9,1741070,0
+VCEL.US,D,20161222,000000,3.2,3.2,2.85,2.9,2294086,0
+VCEL.US,D,20161223,000000,2.9,2.95,2.85,2.85,1294338,0
+VCEL.US,D,20161227,000000,2.95,3.15,2.85,3.15,1431744,0
+VCEL.US,D,20161228,000000,3.2,3.2,2.9,3.1,1677805,0
+VCEL.US,D,20161229,000000,3.1,3.15,3,3.1,775722,0
+VCEL.US,D,20161230,000000,3,3.15,2.95,3,1051339,0
+VCEL.US,D,20170103,000000,3.05,3.05,2.9,2.9,727897,0
+VCEL.US,D,20170104,000000,3,3.15,2.95,3.1,1444765,0
+VCEL.US,D,20170105,000000,3.1,3.1,2.95,3,672985,0
+VCEL.US,D,20170106,000000,3,3.05,2.95,2.95,497379,0
+VCEL.US,D,20170109,000000,2.95,3,2.9,2.95,641673,0
+VCEL.US,D,20170110,000000,2.95,2.95,2.85,2.85,807633,0
+VCEL.US,D,20170111,000000,2.85,2.9,2.8,2.8,657636,0
+VCEL.US,D,20170112,000000,2.85,2.85,2.8,2.85,444332,0
+VCEL.US,D,20170113,000000,2.9,3,2.85,2.95,601890,0
+VCEL.US,D,20170117,000000,2.9,3,2.8,2.8,803287,0
+VCEL.US,D,20170118,000000,2.8,2.8501,2.75,2.85,578188,0
+VCEL.US,D,20170119,000000,2.85,2.85,2.7,2.75,867675,0
+VCEL.US,D,20170120,000000,2.75,2.7527,2.6,2.7,783361,0
+VCEL.US,D,20170123,000000,2.7,2.7,2.4,2.45,1501521,0
+VCEL.US,D,20170124,000000,2.5,2.7,2.25,2.7,1138108,0
+VCEL.US,D,20170125,000000,2.65,2.7,2.55,2.7,515399,0
+VCEL.US,D,20170126,000000,2.7,2.725,2.55,2.65,316610,0
+VCEL.US,D,20170127,000000,2.65,2.65,2.55,2.6,305941,0
+VCEL.US,D,20170130,000000,2.55,2.7,2.5,2.55,290020,0
+VCEL.US,D,20170131,000000,2.5,2.65,2.45,2.6,327974,0
+VCEL.US,D,20170201,000000,3,3,2.6,2.65,1785840,0
+VCEL.US,D,20170202,000000,2.7,2.7,2.55,2.6,526334,0
+VCEL.US,D,20170203,000000,2.65,2.65,2.55,2.6,334799,0
+VCEL.US,D,20170206,000000,2.6,2.7,2.55,2.7,276362,0
+VCEL.US,D,20170207,000000,2.7,2.75,2.6,2.75,388382,0
+VCEL.US,D,20170208,000000,2.75,2.8,2.6,2.75,230975,0
+VCEL.US,D,20170209,000000,2.7,2.75,2.65,2.75,233320,0
+VCEL.US,D,20170210,000000,2.75,2.8,2.7,2.75,306109,0
+VCEL.US,D,20170213,000000,2.75,2.8,2.7,2.8,214198,0
+VCEL.US,D,20170214,000000,2.8,2.9,2.75,2.9,365432,0
+VCEL.US,D,20170215,000000,2.9,3,2.85,3,449112,0
+VCEL.US,D,20170216,000000,3,3.03,2.9,2.95,201327,0
+VCEL.US,D,20170217,000000,2.9,3.05,2.8,3.05,873326,0
+VCEL.US,D,20170221,000000,3.25,3.25,2.975,3.05,1735625,0
+VCEL.US,D,20170222,000000,3.05,3.05,2.9,2.9,443975,0
+VCEL.US,D,20170223,000000,2.95,3,2.9,2.95,558269,0
+VCEL.US,D,20170224,000000,3,3,2.85,2.9,307669,0
+VCEL.US,D,20170227,000000,2.9,2.95,2.8,2.95,259889,0
+VCEL.US,D,20170228,000000,2.95,3,2.9,3,204149,0
+VCEL.US,D,20170301,000000,2.95,3.05,2.95,2.975,377764,0
+VCEL.US,D,20170302,000000,2.95,3,2.9,3,219862,0
+VCEL.US,D,20170303,000000,3,3,2.85,2.9,544416,0
+VCEL.US,D,20170306,000000,2.9,2.95,2.8,2.85,319349,0
+VCEL.US,D,20170307,000000,2.8,2.85,2.75,2.8,248461,0
+VCEL.US,D,20170308,000000,2.8,2.95,2.8,2.8,300937,0
+VCEL.US,D,20170309,000000,2.85,2.9,2.8,2.9,302842,0
+VCEL.US,D,20170310,000000,2.9,3.05,2.8,2.85,884172,0
+VCEL.US,D,20170313,000000,2.9,2.95,2.8,2.85,627766,0
+VCEL.US,D,20170314,000000,2.85,2.9,2.75,2.85,601456,0
+VCEL.US,D,20170315,000000,2.85,2.934,2.75,2.9,537258,0
+VCEL.US,D,20170316,000000,2.9,2.925,2.85,2.875,181889,0
+VCEL.US,D,20170317,000000,2.85,2.9,2.8,2.9,315799,0
+VCEL.US,D,20170320,000000,2.9,2.9,2.8,2.9,213715,0
+VCEL.US,D,20170321,000000,2.85,2.85,2.75,2.75,415637,0
+VCEL.US,D,20170322,000000,2.75,2.8,2.65,2.7,436332,0
+VCEL.US,D,20170323,000000,2.75,2.85,2.65,2.8,468033,0
+VCEL.US,D,20170324,000000,2.75,2.85,2.7,2.85,215493,0
+VCEL.US,D,20170327,000000,2.85,2.85,2.75,2.85,147011,0
+VCEL.US,D,20170328,000000,2.85,2.85,2.75,2.75,153851,0
+VCEL.US,D,20170329,000000,2.75,2.8,2.7,2.75,231433,0
+VCEL.US,D,20170330,000000,2.75,2.8,2.75,2.8,185774,0
+VCEL.US,D,20170331,000000,2.75,2.9,2.675,2.8,747771,0
+VCEL.US,D,20170403,000000,2.8,2.8,2.65,2.7,206211,0
+VCEL.US,D,20170404,000000,2.7,2.7,2.65,2.675,264396,0
+VCEL.US,D,20170405,000000,2.65,2.7,2.6,2.65,423370,0
+VCEL.US,D,20170406,000000,2.6,2.7,2.6,2.7,453769,0
+VCEL.US,D,20170407,000000,2.7,2.7,2.6,2.7,148485,0
+VCEL.US,D,20170410,000000,2.65,2.7,2.6,2.65,162214,0
+VCEL.US,D,20170411,000000,2.65,2.65,2.5,2.6,285843,0
+VCEL.US,D,20170412,000000,2.6,2.7,2.5657,2.6,157465,0
+VCEL.US,D,20170413,000000,2.6,2.65,2.55,2.6,174437,0
+VCEL.US,D,20170417,000000,2.6,2.65,2.55,2.55,95777,0
+VCEL.US,D,20170418,000000,2.55,2.6,2.55,2.55,125035,0
+VCEL.US,D,20170419,000000,2.55,2.6,2.55,2.6,158055,0
+VCEL.US,D,20170420,000000,2.6,2.65,2.55,2.6,159833,0
+VCEL.US,D,20170421,000000,2.6,2.65,2.55,2.6,156072,0
+VCEL.US,D,20170424,000000,2.6,2.7,2.6,2.65,93084,0
+VCEL.US,D,20170425,000000,2.65,2.7,2.6,2.65,167071,0
+VCEL.US,D,20170426,000000,2.65,2.7,2.6,2.6,172325,0
+VCEL.US,D,20170427,000000,2.6,2.6502,2.6,2.65,83126,0
+VCEL.US,D,20170428,000000,2.65,2.67,2.6,2.6,127261,0
+VCEL.US,D,20170501,000000,2.6,2.65,2.6,2.65,144867,0
+VCEL.US,D,20170502,000000,2.65,2.7,2.6,2.6,138479,0
+VCEL.US,D,20170503,000000,2.6,2.679,2.6,2.625,105759,0
+VCEL.US,D,20170504,000000,2.65,2.65,2.6,2.625,119770,0
+VCEL.US,D,20170505,000000,2.65,2.65,2.5,2.6,365733,0
+VCEL.US,D,20170508,000000,2.6,2.65,2.55,2.6,180309,0
+VCEL.US,D,20170509,000000,2.6,2.6,2.55,2.55,83213,0
+VCEL.US,D,20170510,000000,2.5,2.6,2.35,2.6,317672,0
+VCEL.US,D,20170511,000000,2.55,2.6,2.55,2.55,183991,0
+VCEL.US,D,20170512,000000,2.55,2.65,2.5,2.65,235051,0
+VCEL.US,D,20170515,000000,2.6,2.65,2.55,2.65,192944,0
+VCEL.US,D,20170516,000000,2.65,2.75,2.6,2.7,290324,0
+VCEL.US,D,20170517,000000,2.7,2.75,2.6,2.65,160439,0
+VCEL.US,D,20170518,000000,2.65,2.7,2.6,2.6,109696,0
+VCEL.US,D,20170519,000000,2.6,2.65,2.6,2.65,58628,0
+VCEL.US,D,20170522,000000,2.7,2.7,2.65,2.65,79438,0
+VCEL.US,D,20170523,000000,2.7,2.75,2.65,2.75,260158,0
+VCEL.US,D,20170524,000000,2.75,2.75,2.7,2.7,120581,0
+VCEL.US,D,20170525,000000,2.7,2.8,2.7,2.8,260508,0
+VCEL.US,D,20170526,000000,2.85,3,2.75,2.95,559054,0
+VCEL.US,D,20170530,000000,2.95,3,2.9,2.95,382238,0
+VCEL.US,D,20170531,000000,3,3,2.95,2.95,260466,0
+VCEL.US,D,20170601,000000,3,3.05,3,3,423976,0
+VCEL.US,D,20170602,000000,3,3.1,3,3.025,454400,0
+VCEL.US,D,20170605,000000,3,3.05,2.85,2.875,529000,0
+VCEL.US,D,20170606,000000,2.85,2.9,2.75,2.825,242889,0
+VCEL.US,D,20170607,000000,2.8,2.8999,2.7,2.75,851492,0
+VCEL.US,D,20170608,000000,2.8,2.85,2.65,2.75,102891,0
+VCEL.US,D,20170609,000000,2.7,2.8,2.7,2.7,141891,0
+VCEL.US,D,20170612,000000,2.7,2.75,2.6,2.75,165156,0
+VCEL.US,D,20170613,000000,2.8,2.8,2.6,2.65,204019,0
+VCEL.US,D,20170614,000000,2.65,2.75,2.65,2.65,84410,0
+VCEL.US,D,20170615,000000,2.65,2.75,2.6,2.6,192333,0
+VCEL.US,D,20170616,000000,2.65,2.7,2.55,2.55,147934,0
+VCEL.US,D,20170619,000000,2.6,2.65,2.55,2.65,101453,0
+VCEL.US,D,20170620,000000,2.65,2.7,2.55,2.7,285719,0
+VCEL.US,D,20170621,000000,2.8,2.95,2.75,2.75,356337,0
+VCEL.US,D,20170622,000000,2.8,2.875,2.8,2.85,429479,0
+VCEL.US,D,20170623,000000,2.85,3,2.85,3,402291,0
+VCEL.US,D,20170626,000000,3,3.2,2.95,3.2,944414,0
+VCEL.US,D,20170627,000000,3.2,3.3,3.151,3.3,880176,0
+VCEL.US,D,20170628,000000,3.3,3.45,3.2,3.35,820797,0
+VCEL.US,D,20170629,000000,3.4,3.6,3.35,3.45,659238,0
+VCEL.US,D,20170630,000000,3.45,3.5,3.25,3.3,445281,0
+VCEL.US,D,20170703,000000,3.25,3.5,3.25,3.4,281646,0
+VCEL.US,D,20170705,000000,3.4,3.5,3.3,3.35,339546,0
+VCEL.US,D,20170706,000000,3.35,3.4,3.3,3.375,152904,0
+VCEL.US,D,20170707,000000,3.35,3.5,3.35,3.5,463884,0
+VCEL.US,D,20170710,000000,3.5,3.55,3.35,3.4,284174,0
+VCEL.US,D,20170711,000000,3.4,3.55,3.35,3.4,444304,0
+VCEL.US,D,20170712,000000,3.4,3.45,3.15,3.35,366712,0
+VCEL.US,D,20170713,000000,3.35,3.4,3.2,3.25,202974,0
+VCEL.US,D,20170714,000000,3.2,3.45,3.2,3.35,402717,0
+VCEL.US,D,20170717,000000,3.3,3.45,3.3,3.3,136912,0
+VCEL.US,D,20170718,000000,3.3,3.3,3,3.1,360762,0
+VCEL.US,D,20170719,000000,3.15,3.25,3.1,3.15,162633,0
+VCEL.US,D,20170720,000000,3.15,3.35,3.15,3.35,281218,0
+VCEL.US,D,20170721,000000,3.35,3.5,3.3,3.4,763344,0
+VCEL.US,D,20170724,000000,3.4,3.45,3.3,3.35,201384,0
+VCEL.US,D,20170725,000000,3.4,3.45,3.3,3.35,346128,0
+VCEL.US,D,20170726,000000,3.35,3.539,3.35,3.4,572825,0
+VCEL.US,D,20170727,000000,3.4,3.5,3.35,3.4,230270,0
+VCEL.US,D,20170728,000000,3.35,3.3965,3.25,3.3,562274,0
+VCEL.US,D,20170731,000000,3.25,3.35,3.2,3.25,197078,0
+VCEL.US,D,20170801,000000,3.25,3.25,3.1,3.125,202389,0
+VCEL.US,D,20170802,000000,3.15,3.15,3,3.05,498634,0
+VCEL.US,D,20170803,000000,3.05,3.15,3.032,3.05,81360,0
+VCEL.US,D,20170804,000000,3.1,3.1,3,3.05,138800,0
+VCEL.US,D,20170807,000000,3.1,3.15,3.025,3.05,277538,0
+VCEL.US,D,20170808,000000,3.05,3.15,3,3,370930,0
+VCEL.US,D,20170809,000000,3.3,3.51,3.25,3.4,1180999,0
+VCEL.US,D,20170810,000000,3.45,3.45,3.3,3.35,623086,0
+VCEL.US,D,20170811,000000,3.3,3.5,3.3,3.5,599570,0
+VCEL.US,D,20170814,000000,3.5,3.7,3.4715,3.65,1513229,0
+VCEL.US,D,20170815,000000,3.7,3.7,3.55,3.65,857271,0
+VCEL.US,D,20170816,000000,3.65,3.65,3.5,3.5,548998,0
+VCEL.US,D,20170817,000000,3.5,3.55,3.35,3.35,481843,0
+VCEL.US,D,20170818,000000,3.35,3.45,3.3,3.4,367415,0
+VCEL.US,D,20170821,000000,3.45,3.45,3.35,3.4,132778,0
+VCEL.US,D,20170822,000000,3.4,3.575,3.35,3.45,355059,0
+VCEL.US,D,20170823,000000,3.45,3.55,3.4,3.45,275550,0
+VCEL.US,D,20170824,000000,3.45,3.55,3.4,3.45,308964,0
+VCEL.US,D,20170825,000000,3.45,3.5,3.45,3.5,82705,0
+VCEL.US,D,20170828,000000,3.55,3.7,3.45,3.65,652558,0
+VCEL.US,D,20170829,000000,3.6,4.15,3.6,4.1,1966540,0
+VCEL.US,D,20170830,000000,4.25,4.7,4.1,4.15,2305629,0
+VCEL.US,D,20170831,000000,4.15,4.45,4.15,4.3,606759,0
+VCEL.US,D,20170901,000000,4.35,4.4,4.05,4.35,470214,0
+VCEL.US,D,20170905,000000,4.4,4.45,4.2,4.3,527198,0
+VCEL.US,D,20170906,000000,4.3,4.4,4.25,4.3,617069,0
+VCEL.US,D,20170907,000000,4.3,4.475,4.251,4.45,600636,0
+VCEL.US,D,20170908,000000,4.45,4.5,4.4,4.4,485863,0
+VCEL.US,D,20170911,000000,4.5,4.55,4.4,4.4,464042,0
+VCEL.US,D,20170912,000000,4.4,4.45,4.2,4.3,529394,0
+VCEL.US,D,20170913,000000,4.3,4.55,4.2595,4.5,396643,0
+VCEL.US,D,20170914,000000,4.5,4.5,4.351,4.4,314942,0
+VCEL.US,D,20170915,000000,4.35,4.55,4.3,4.55,348660,0
+VCEL.US,D,20170918,000000,4.6,4.95,4.55,4.85,1099868,0
+VCEL.US,D,20170919,000000,5,5.25,4.8,4.85,949553,0
+VCEL.US,D,20170920,000000,4.8,5.15,4.8,4.95,844023,0
+VCEL.US,D,20170921,000000,5,5.05,4.95,4.975,448297,0
+VCEL.US,D,20170922,000000,5,5,4.9,4.95,317066,0
+VCEL.US,D,20170925,000000,5,5.0499,4.8,4.85,606316,0
+VCEL.US,D,20170926,000000,4.9,5,4.65,4.9,433912,0
+VCEL.US,D,20170927,000000,4.9,5.7,4.9,5.5,1775500,0
+VCEL.US,D,20170928,000000,5.5,5.8,5.4,5.6,1351619,0
+VCEL.US,D,20170929,000000,5.6,6.3,5.6,6,2077981,0
+VCEL.US,D,20171002,000000,6.05,6.15,5.65,5.85,1569646,0
+VCEL.US,D,20171003,000000,5.9,5.95,5.4,5.95,1261595,0
+VCEL.US,D,20171004,000000,6,6.1,5.8465,5.975,596680,0
+VCEL.US,D,20171005,000000,5.45,5.6,4.75,5.3,4328016,0
+VCEL.US,D,20171006,000000,5.3,5.3,4.85,4.9,1504302,0
+VCEL.US,D,20171009,000000,4.9,5,4.6,4.6,1381139,0
+VCEL.US,D,20171010,000000,4.6,4.9,4.6,4.65,786393,0
+VCEL.US,D,20171011,000000,4.65,5.05,4.65,4.95,696100,0
+VCEL.US,D,20171012,000000,5,5.25,4.85,4.95,1176285,0
+VCEL.US,D,20171013,000000,4.9875,5.05,4.75,4.85,485834,0
+VCEL.US,D,20171016,000000,4.9,4.9,4.525,4.7,908294,0
+VCEL.US,D,20171017,000000,4.7,4.8,4.6,4.6,415330,0
+VCEL.US,D,20171018,000000,4.7,4.75,4.6,4.65,214232,0
+VCEL.US,D,20171019,000000,4.55,4.6286,4.25,4.5,998084,0
+VCEL.US,D,20171020,000000,4.5,4.55,4.2,4.2,720901,0
+VCEL.US,D,20171023,000000,4.25,4.55,4.2,4.4,557996,0
+VCEL.US,D,20171024,000000,4.45,4.5,4.25,4.3,452176,0
+VCEL.US,D,20171025,000000,4.25,4.35,4.15,4.25,329422,0
+VCEL.US,D,20171026,000000,4.3,4.575,4.2,4.5,408727,0
+VCEL.US,D,20171027,000000,4.45,4.55,4.35,4.35,346279,0
+VCEL.US,D,20171030,000000,4.35,4.6,4.3,4.4,380945,0
+VCEL.US,D,20171031,000000,4.45,4.6,4.4,4.55,305683,0
+VCEL.US,D,20171101,000000,4.5,4.65,4.4,4.4,292150,0
+VCEL.US,D,20171102,000000,4.4,4.5,4.3,4.4,191193,0
+VCEL.US,D,20171103,000000,4.35,4.5,4.25,4.4,436840,0
+VCEL.US,D,20171106,000000,4.45,4.5,4.15,4.3,768474,0
+VCEL.US,D,20171107,000000,4.4,4.4,3.75,4.225,2136286,0
+VCEL.US,D,20171108,000000,4.1,4.15,3.85,4,481524,0
+VCEL.US,D,20171109,000000,4,4.3,3.9,4.2,384277,0
+VCEL.US,D,20171110,000000,4.15,4.25,4,4.05,522456,0
+VCEL.US,D,20171113,000000,4.1,4.1,3.85,3.9,316783,0
+VCEL.US,D,20171114,000000,3.9,3.9,3.65,3.8,372339,0
+VCEL.US,D,20171115,000000,3.75,3.8,3.625,3.65,261846,0
+VCEL.US,D,20171116,000000,3.65,3.9,3.65,3.75,214454,0
+VCEL.US,D,20171117,000000,3.8,3.85,3.65,3.8,275803,0
+VCEL.US,D,20171120,000000,3.75,3.949,3.7,3.85,207791,0
+VCEL.US,D,20171121,000000,3.85,4.4,3.85,4.3,1033493,0
+VCEL.US,D,20171122,000000,4.4,4.45,4.25,4.35,426197,0
+VCEL.US,D,20171124,000000,4.4,4.4,4.2,4.25,72766,0
+VCEL.US,D,20171127,000000,4.25,4.325,4.1,4.2,236726,0
+VCEL.US,D,20171128,000000,4.15,4.2,4,4.05,143549,0
+VCEL.US,D,20171129,000000,4.05,4.15,3.9,4.05,488931,0
+VCEL.US,D,20171130,000000,4,4.7,4,4.45,766167,0
+VCEL.US,D,20171201,000000,4.55,4.85,4.3999,4.5,633705,0
+VCEL.US,D,20171204,000000,4.45,4.95,4.401,4.85,789927,0
+VCEL.US,D,20171205,000000,4.8,5.1,4.75,5,629301,0
+VCEL.US,D,20171206,000000,5.05,5.2,4.925,5.1,700721,0
+VCEL.US,D,20171207,000000,5.15,5.45,4.85,4.9,1045594,0
+VCEL.US,D,20171208,000000,4.9,5,4.675,4.725,485452,0
+VCEL.US,D,20171211,000000,4.7,4.869,4.5,4.85,369158,0
+VCEL.US,D,20171212,000000,4.8,4.95,4.7,4.75,254146,0
+VCEL.US,D,20171213,000000,4.8,4.9,4.65,4.8,221585,0
+VCEL.US,D,20171214,000000,4.8,4.85,4.55,4.6,411505,0
+VCEL.US,D,20171215,000000,4.65,4.775,4.45,4.75,486599,0
+VCEL.US,D,20171218,000000,4.7,4.95,4.6,4.85,398795,0
+VCEL.US,D,20171219,000000,4.85,5.2,4.85,4.95,537389,0
+VCEL.US,D,20171220,000000,5,5.15,4.95,5.05,230972,0
+VCEL.US,D,20171221,000000,5.05,5.15,4.85,4.95,483724,0
+VCEL.US,D,20171222,000000,5,5.35,4.944,5.15,663716,0
+VCEL.US,D,20171226,000000,5.05,5.35,5.05,5.2,380384,0
+VCEL.US,D,20171227,000000,5.15,5.25,5,5.1,306808,0
+VCEL.US,D,20171228,000000,5.05,5.275,5,5.2,381981,0
+VCEL.US,D,20171229,000000,5.25,5.6,5.25,5.45,667854,0
+VCEL.US,D,20180102,000000,5.9,6.05,5.9,5.9,2540531,0
+VCEL.US,D,20180103,000000,6,6,5.65,5.9284,1057603,0
+VCEL.US,D,20180104,000000,5.9,5.985,5.7,5.7,492773,0
+VCEL.US,D,20180105,000000,5.7,5.9,5.5501,5.85,398806,0
+VCEL.US,D,20180108,000000,5.8,6.25,5.8,6.05,985864,0
+VCEL.US,D,20180109,000000,6.1,6.15,5.75,6.05,618324,0
+VCEL.US,D,20180110,000000,6,6.55,5.95,6.45,1315439,0
+VCEL.US,D,20180111,000000,6.45,6.75,6.4,6.45,992045,0
+VCEL.US,D,20180112,000000,6.45,6.75,6.45,6.625,607044,0
+VCEL.US,D,20180116,000000,6.7,6.75,6.05,6.25,926739,0
+VCEL.US,D,20180117,000000,6.35,6.75,6.2,6.55,864836,0
+VCEL.US,D,20180118,000000,6.5,6.6,6.25,6.45,486252,0
+VCEL.US,D,20180119,000000,6.5,6.7,6.3737,6.7,474935,0
+VCEL.US,D,20180122,000000,6.75,7,6.65,6.85,771794,0
+VCEL.US,D,20180123,000000,6.85,7.05,6.7,6.85,610236,0
+VCEL.US,D,20180124,000000,6.9,7,6.7,6.85,408435,0
+VCEL.US,D,20180125,000000,6.9,7.05,6.75,7.05,405530,0
+VCEL.US,D,20180126,000000,7.1,7.55,7.05,7.3,1491267,0
+VCEL.US,D,20180129,000000,7.25,7.35,6.85,7.35,566594,0
+VCEL.US,D,20180130,000000,7.3,7.45,7.15,7.35,381783,0
+VCEL.US,D,20180131,000000,7.35,7.75,7.2,7.7,1133342,0
+VCEL.US,D,20180201,000000,7.75,8.25,7.55,8.15,1091612,0
+VCEL.US,D,20180202,000000,8.2,8.25,7.2,7.6,1175940,0
+VCEL.US,D,20180205,000000,7.4,7.75,6,7.1,1220733,0
+VCEL.US,D,20180206,000000,6.7,7.65,6.55,7.2,894438,0
+VCEL.US,D,20180207,000000,7.2,7.3,7.05,7.2,487868,0
+VCEL.US,D,20180208,000000,7.25,7.275,6.9,7.15,471463,0
+VCEL.US,D,20180209,000000,6.95,7.2,6.5,6.6,1165905,0
+VCEL.US,D,20180212,000000,6.85,7.25,6.6,6.85,847804,0
+VCEL.US,D,20180213,000000,6.9,7.35,6.8,7.35,842142,0
+VCEL.US,D,20180214,000000,7.3,7.425,7.1,7.3,340223,0
+VCEL.US,D,20180215,000000,7.3,7.6,7.1,7.5,573763,0
+VCEL.US,D,20180216,000000,7.55,7.6,7,7.25,668594,0
+VCEL.US,D,20180220,000000,7.2,7.5,6.9,7,306405,0
+VCEL.US,D,20180221,000000,7,7.25,6.85,6.95,287888,0
+VCEL.US,D,20180222,000000,6.95,7.2,6.8,6.95,311776,0
+VCEL.US,D,20180223,000000,7.05,7.4,7.05,7.35,354833,0
+VCEL.US,D,20180226,000000,7.45,8.2,7.45,8.1,1133913,0
+VCEL.US,D,20180227,000000,8.05,8.35,7.75,8.25,604628,0
+VCEL.US,D,20180228,000000,8.25,8.5,7.85,8,981840,0
+VCEL.US,D,20180301,000000,7.95,8.2,7.9,8.05,436840,0
+VCEL.US,D,20180302,000000,8,8.5,7.925,8.35,1151242,0
+VCEL.US,D,20180305,000000,9.4,12.05,9.2,11.85,9609942,0
+VCEL.US,D,20180306,000000,11.15,12.3,10.8,11.7,3209265,0
+VCEL.US,D,20180307,000000,11.65,12.8,11.55,12.3,2289525,0
+VCEL.US,D,20180308,000000,12.35,12.6499,11.45,11.8,1576073,0
+VCEL.US,D,20180309,000000,11.8,12,10.9,11.55,1834049,0
+VCEL.US,D,20180312,000000,11.8,11.85,10.95,11.2,1230143,0
+VCEL.US,D,20180313,000000,11.3,11.5,11.102,11.35,940359,0
+VCEL.US,D,20180314,000000,11.35,12.25,11.2,11.65,1143113,0
+VCEL.US,D,20180315,000000,11.7,11.875,11.2,11.25,652016,0
+VCEL.US,D,20180316,000000,11.35,11.95,11.25,11.6,852888,0
+VCEL.US,D,20180319,000000,11.6,11.75,11,11.25,750467,0
+VCEL.US,D,20180320,000000,11.25,11.6,11.05,11.35,744295,0
+VCEL.US,D,20180321,000000,11.5,11.6,11.05,11.1,749287,0
+VCEL.US,D,20180322,000000,11,11.05,10.4,10.6,888440,0
+VCEL.US,D,20180323,000000,10.55,10.9,9.95,10.1,1104675,0
+VCEL.US,D,20180326,000000,10.4,10.5,9.95,10.2,776595,0
+VCEL.US,D,20180327,000000,10.15,10.5,9.35,9.7,979689,0
+VCEL.US,D,20180328,000000,9.7,9.7,9.25,9.5,579578,0
+VCEL.US,D,20180329,000000,9.55,10,9.35,9.95,616526,0
+VCEL.US,D,20180402,000000,10,10.45,9.5,9.6,733077,0
+VCEL.US,D,20180403,000000,9.6,10,9.25,9.65,469439,0
+VCEL.US,D,20180404,000000,9.75,11.55,9.65,11.15,1885705,0
+VCEL.US,D,20180405,000000,11.4,11.6,10.5,11.05,1230075,0
+VCEL.US,D,20180406,000000,11,11.7,10.7,11.2,1165135,0
+VCEL.US,D,20180409,000000,11.35,11.6,10.6748,10.8,1053048,0
+VCEL.US,D,20180410,000000,10.9,12.15,10.75,12,1390883,0
+VCEL.US,D,20180411,000000,12.25,12.75,11.3,12.25,1536494,0
+VCEL.US,D,20180412,000000,12.25,13.2,11.7,11.925,1741950,0
+VCEL.US,D,20180413,000000,12.05,12.6,11.45,11.55,811419,0
+VCEL.US,D,20180416,000000,11.7,11.995,11.2,11.85,706956,0
+VCEL.US,D,20180417,000000,11.85,12.1,11.75,12,413478,0
+VCEL.US,D,20180418,000000,12.1,12.7,11.851,12.5,918392,0
+VCEL.US,D,20180419,000000,12.5,12.7,11.9,12,698467,0
+VCEL.US,D,20180420,000000,12.1,12.175,11.6,11.8,611520,0
+VCEL.US,D,20180423,000000,11.75,12.2,11.65,12.05,457825,0
+VCEL.US,D,20180424,000000,12.1,12.175,11.3,12.05,687912,0
+VCEL.US,D,20180425,000000,12,12.35,11.8,11.95,384106,0
+VCEL.US,D,20180426,000000,12.1,13.3,11.925,12.85,1573992,0
+VCEL.US,D,20180427,000000,12.85,13.15,12.6,12.85,505392,0
+VCEL.US,D,20180430,000000,12.85,13.59,12.85,13.35,1168678,0
+VCEL.US,D,20180501,000000,13.45,13.4544,12.85,13.25,852732,0
+VCEL.US,D,20180502,000000,13.05,13.4,13,13.05,655224,0
+VCEL.US,D,20180503,000000,13.05,13.15,12.725,13.05,584902,0
+VCEL.US,D,20180504,000000,13.1,13.25,12.55,12.7,1004645,0
+VCEL.US,D,20180507,000000,12.65,13.1,12.55,12.6,836084,0
+VCEL.US,D,20180508,000000,11.95,13.3,11,13.25,1868126,0
+VCEL.US,D,20180509,000000,13.35,13.75,12.45,13.35,1268461,0
+VCEL.US,D,20180510,000000,13.2,13.65,12.85,13.05,1104863,0
+VCEL.US,D,20180511,000000,13.15,13.35,12.9,13.3,676947,0
+VCEL.US,D,20180514,000000,13.35,13.5,13.15,13.4,531340,0
+VCEL.US,D,20180515,000000,13.3,14,13.2,13.85,837075,0
+VCEL.US,D,20180516,000000,13.65,14,13.575,14,741659,0
+VCEL.US,D,20180517,000000,14,14.55,13.9501,14.45,1025445,0
+VCEL.US,D,20180518,000000,14.5,14.7342,14.25,14.35,545447,0
+VCEL.US,D,20180521,000000,14.2997,14.75,14.2997,14.6,521863,0
+VCEL.US,D,20180522,000000,14.65,14.7,13.65,13.9,1098061,0
+VCEL.US,D,20180523,000000,14,14.35,13.8,14.25,678630,0
+VCEL.US,D,20180524,000000,14.35,14.35,13.85,13.95,467489,0
+VCEL.US,D,20180525,000000,13.95,14.1,13.5,13.7,463168,0
+VCEL.US,D,20180529,000000,13.75,14.1,13.45,14,547622,0
+VCEL.US,D,20180530,000000,14.05,14.1475,13.775,13.95,439833,0
+VCEL.US,D,20180531,000000,13.4,14.05,13.25,13.45,910713,0
+VCEL.US,D,20180601,000000,13.45,14.65,13.45,14.4,3297948,0
+VCEL.US,D,20180604,000000,14.4,14.4,12.75,13,2137341,0
+VCEL.US,D,20180605,000000,13.05,13.5,12.85,12.9,897117,0
+VCEL.US,D,20180606,000000,13,13.65,12.65,13.25,1200448,0
+VCEL.US,D,20180607,000000,13.2,13.35,12.65,12.65,873594,0
+VCEL.US,D,20180608,000000,12.7,13.4,12.65,13.15,738381,0
+VCEL.US,D,20180611,000000,13.1,13.6,13.0655,13.55,762942,0
+VCEL.US,D,20180612,000000,13.55,13.6,13.2,13.25,519841,0
+VCEL.US,D,20180613,000000,13.3,13.35,12.85,12.95,664131,0
+VCEL.US,D,20180614,000000,13,13.05,11.95,12.25,1871763,0
+VCEL.US,D,20180615,000000,12.1,12.25,11.8,11.85,6137395,0
+VCEL.US,D,20180618,000000,11.85,12.7115,11.85,12.35,1204185,0
+VCEL.US,D,20180619,000000,12.15,12.25,11.85,12.1,876372,0
+VCEL.US,D,20180620,000000,12.2,12.2,11.35,11.7,1572747,0
+VCEL.US,D,20180621,000000,11.65,11.7,10.9,10.95,1208952,0
+VCEL.US,D,20180622,000000,10.95,11.0001,10.15,11,6402299,0
+VCEL.US,D,20180625,000000,10.85,11,10.15,10.35,1990665,0
+VCEL.US,D,20180626,000000,10.4,10.8,10.201,10.35,1708552,0
+VCEL.US,D,20180627,000000,10.4,10.5,9.85,9.85,1391766,0
+VCEL.US,D,20180628,000000,9.85,10,9.25,9.85,2613655,0
+VCEL.US,D,20180629,000000,9.9,10.05,9.4,9.7,1687160,0
+VCEL.US,D,20180702,000000,9.45,10.1601,9.45,10,821217,0
+VCEL.US,D,20180703,000000,9.6,10.05,9.55,9.9,582189,0
+VCEL.US,D,20180705,000000,10,10.1,9.6,9.85,679199,0
+VCEL.US,D,20180706,000000,9.95,10.1,9.85,10.1,755882,0
+VCEL.US,D,20180709,000000,10.15,10.95,10.1,10.6,1181449,0
+VCEL.US,D,20180710,000000,10.65,10.8,9.8,9.9,967331,0
+VCEL.US,D,20180711,000000,9.85,10.2,9.65,9.8,629401,0
+VCEL.US,D,20180712,000000,9.85,10.2,9.5,10.15,1109607,0
+VCEL.US,D,20180713,000000,10.1,10.1,8.95,9.1,1877857,0
+VCEL.US,D,20180716,000000,9.75,9.75,9,9.25,1148171,0
+VCEL.US,D,20180717,000000,9.15,10.4748,9.1,10.3,1507127,0
+VCEL.US,D,20180718,000000,10.15,10.45,9.6,10,1525419,0
+VCEL.US,D,20180719,000000,9.95,10.6,9.95,10.4,1145811,0
+VCEL.US,D,20180720,000000,10.3,10.675,10.3,10.6,699272,0
+VCEL.US,D,20180723,000000,10.6,10.95,10.3,10.4,1331263,0
+VCEL.US,D,20180724,000000,10.5,10.85,10.35,10.7,1578470,0
+VCEL.US,D,20180725,000000,10.65,10.9,10.5,10.6,888772,0
+VCEL.US,D,20180726,000000,10.55,10.55,10.1,10.15,516031,0
+VCEL.US,D,20180727,000000,10.2,10.25,9.85,10,763484,0
+VCEL.US,D,20180730,000000,10.05,10.3,9.7616,10,844754,0
+VCEL.US,D,20180731,000000,10,10.6,9.9,10.45,661857,0
+VCEL.US,D,20180801,000000,10.5,10.65,10.1,10.3,522772,0
+VCEL.US,D,20180802,000000,10.3,10.4,9.975,10.15,464255,0
+VCEL.US,D,20180803,000000,10.25,10.35,9.7,10.15,898100,0
+VCEL.US,D,20180806,000000,10.05,10.35,10.05,10.2,860244,0
+VCEL.US,D,20180807,000000,11.95,13.2,11.9499,12.75,3808966,0
+VCEL.US,D,20180808,000000,12.75,13.075,12.675,12.75,938768,0
+VCEL.US,D,20180809,000000,12.85,12.85,12.4,12.65,870986,0
+VCEL.US,D,20180810,000000,12.6,13.05,12.525,12.9,1139251,0
+VCEL.US,D,20180813,000000,12.8,12.975,12.55,12.7,922917,0
+VCEL.US,D,20180814,000000,12.8,12.85,12.2,12.325,520293,0
+VCEL.US,D,20180815,000000,12.2,12.35,11.05,11.6,935169,0
+VCEL.US,D,20180816,000000,11.65,11.949,11.3,11.5,574354,0
+VCEL.US,D,20180817,000000,11.35,11.35,10.3001,11.1,1196734,0
+VCEL.US,D,20180820,000000,11,11.3999,10.8,10.95,441276,0
+VCEL.US,D,20180821,000000,11,11.5,10.9,11.45,454735,0
+VCEL.US,D,20180822,000000,11.45,11.7,11.35,11.65,472602,0
+VCEL.US,D,20180823,000000,11.55,11.95,11.5,11.825,433062,0
+VCEL.US,D,20180824,000000,11.85,12.55,11.85,12.5,642482,0
+VCEL.US,D,20180827,000000,12.55,12.6,11.6,11.8,1263339,0
+VCEL.US,D,20180828,000000,11.85,12.35,11.6,12.1,536599,0
+VCEL.US,D,20180829,000000,12.25,12.85,12.15,12.45,768288,0
+VCEL.US,D,20180830,000000,12.25,12.55,12.125,12.3,463527,0
+VCEL.US,D,20180831,000000,12.2,12.423,12.1,12.2,391442,0
+VCEL.US,D,20180904,000000,12.15,12.2,11.45,11.65,600588,0
+VCEL.US,D,20180905,000000,13.85,14.6,13.15,13.85,2886164,0
+VCEL.US,D,20180906,000000,13.85,13.975,12.95,13.05,1756881,0
+VCEL.US,D,20180907,000000,12.9,13.25,12.7,12.9,565006,0
+VCEL.US,D,20180910,000000,12.9,13,12.2,12.75,810637,0
+VCEL.US,D,20180911,000000,12.75,13,12.35,12.9,770203,0
+VCEL.US,D,20180912,000000,12.85,13.15,12.2,12.35,1104852,0
+VCEL.US,D,20180913,000000,12.5,12.65,11.775,12.6,1141812,0
+VCEL.US,D,20180914,000000,12.5,12.925,12.403,12.9,717763,0
+VCEL.US,D,20180917,000000,12.9,13.25,12.85,13,692948,0
+VCEL.US,D,20180918,000000,13,13.5,12.925,13.4,494802,0
+VCEL.US,D,20180919,000000,13.35,14.2,13.35,14.05,827893,0
+VCEL.US,D,20180920,000000,14.15,14.8,13.6875,14.7,1078411,0
+VCEL.US,D,20180921,000000,14.7,14.7624,13.6,14.1,1749059,0
+VCEL.US,D,20180924,000000,14.4,14.8,14.13,14.8,599127,0
+VCEL.US,D,20180925,000000,14.85,14.95,14.35,14.6,650327,0
+VCEL.US,D,20180926,000000,14.75,14.9,14.05,14.35,934115,0
+VCEL.US,D,20180927,000000,14.35,14.5725,13.8375,14,518767,0
+VCEL.US,D,20180928,000000,14.05,14.375,13.85,14.15,447010,0
+VCEL.US,D,20181001,000000,14.23,14.23,13.87,13.95,483212,0
+VCEL.US,D,20181002,000000,14.01,14.06,13.47,14,944420,0
+VCEL.US,D,20181003,000000,13.91,14.94,13.91,14.92,863966,0
+VCEL.US,D,20181004,000000,14.9,15.29,14.2,14.38,1604977,0
+VCEL.US,D,20181005,000000,14.38,14.588,13.47,14,821119,0
+VCEL.US,D,20181008,000000,13.96,14.1238,13.32,13.5,929392,0
+VCEL.US,D,20181009,000000,13.42,13.84,13.27,13.45,648269,0
+VCEL.US,D,20181010,000000,13.41,13.41,12.7,12.75,856340,0
+VCEL.US,D,20181011,000000,12.75,13.35,12.64,12.7,740113,0
+VCEL.US,D,20181012,000000,13,13.35,12.79,13.23,626372,0
+VCEL.US,D,20181015,000000,13.21,13.21,12.21,12.22,943063,0
+VCEL.US,D,20181016,000000,12.25,12.894,12.17,12.59,927262,0
+VCEL.US,D,20181017,000000,12.32,12.76,12.1843,12.64,564274,0
+VCEL.US,D,20181018,000000,12.56,12.5756,11.8101,11.87,753108,0
+VCEL.US,D,20181019,000000,11.95,12,11.135,11.33,758440,0
+VCEL.US,D,20181022,000000,11.36,11.88,11.1,11.29,741767,0
+VCEL.US,D,20181023,000000,11.18,11.74,10.62,11.42,1069320,0
+VCEL.US,D,20181024,000000,11.46,11.71,10.88,11.04,1164776,0
+VCEL.US,D,20181025,000000,11.21,11.4831,10.75,11.19,1642415,0
+VCEL.US,D,20181026,000000,11.09,11.55,10.81,11.24,847670,0
+VCEL.US,D,20181029,000000,11.38,11.63,10.51,10.77,841804,0
+VCEL.US,D,20181030,000000,10.69,11.06,10.53,10.94,454808,0
+VCEL.US,D,20181031,000000,11.04,11.55,10.91,11.15,686427,0
+VCEL.US,D,20181101,000000,11.26,11.96,11.13,11.93,792108,0
+VCEL.US,D,20181102,000000,12.05,12.64,11.7,12.02,769255,0
+VCEL.US,D,20181105,000000,12.02,12.15,11.51,11.54,619243,0
+VCEL.US,D,20181106,000000,14.25,17.26,14.1,16.65,10896935,0
+VCEL.US,D,20181107,000000,16.31,17.36,15.91,17.09,2834663,0
+VCEL.US,D,20181108,000000,16.53,17.51,16.4,16.6,1765544,0
+VCEL.US,D,20181109,000000,16.47,16.8204,16.02,16.11,874955,0
+VCEL.US,D,20181112,000000,16.19,16.19,15.49,16.03,844993,0
+VCEL.US,D,20181113,000000,16.05,16.8,16,16.44,779340,0
+VCEL.US,D,20181114,000000,16.7,16.925,15.97,16.2,819141,0
+VCEL.US,D,20181115,000000,15.86,16.83,15.86,16.82,620512,0
+VCEL.US,D,20181116,000000,16.82,17.32,16.25,16.99,748874,0
+VCEL.US,D,20181119,000000,16.85,17.11,16.54,16.63,859678,0
+VCEL.US,D,20181120,000000,16.4,16.99,16.05,16.65,607252,0
+VCEL.US,D,20181121,000000,16.82,16.8999,16.34,16.69,585104,0
+VCEL.US,D,20181123,000000,16.5,17.11,16.4772,16.84,291064,0
+VCEL.US,D,20181126,000000,17,17.9,16.95,17.88,1391330,0
+VCEL.US,D,20181127,000000,17.85,17.85,16.03,16.15,1442750,0
+VCEL.US,D,20181128,000000,16.36,17.25,16.0601,17.24,680462,0
+VCEL.US,D,20181129,000000,17.16,17.42,16.9,17.18,611213,0
+VCEL.US,D,20181130,000000,16.67,17.59,16.61,17.58,771187,0
+VCEL.US,D,20181203,000000,17.9,18.5,17.43,18.44,1104698,0
+VCEL.US,D,20181204,000000,18.5,18.87,17.2,17.28,1087206,0
+VCEL.US,D,20181206,000000,16.97,17.7,16.71,17.69,951010,0
+VCEL.US,D,20181207,000000,17.69,18.17,16.86,16.93,890985,0
+VCEL.US,D,20181210,000000,16.8,17.64,16.52,17.54,875322,0
+VCEL.US,D,20181211,000000,17.86,18.23,17.4677,17.55,676615,0
+VCEL.US,D,20181212,000000,17.88,18.17,17.64,17.78,666552,0
+VCEL.US,D,20181213,000000,17.85,18.0648,17.09,17.1,627925,0
+VCEL.US,D,20181214,000000,17.28,17.61,16.95,17.1,510914,0
+VCEL.US,D,20181217,000000,17.1,17.58,16.871,17.1,590181,0
+VCEL.US,D,20181218,000000,17.2,17.3575,16.61,17.04,549121,0
+VCEL.US,D,20181219,000000,17.08,17.3,15.9,15.97,921328,0
+VCEL.US,D,20181220,000000,15.9,16.1633,14.75,14.99,982149,0
+VCEL.US,D,20181221,000000,14.97,15.25,14.33,14.34,2064752,0
+VCEL.US,D,20181224,000000,14.12,15.09,14,14.85,497484,0
+VCEL.US,D,20181226,000000,14.94,16.52,14.9,16.46,873100,0
+VCEL.US,D,20181227,000000,16.38,16.74,15.16,15.79,755363,0
+VCEL.US,D,20181228,000000,15.85,17.77,15.65,17.37,998991,0
+VCEL.US,D,20181231,000000,17.4,17.74,16.9,17.4,979528,0
+VCEL.US,D,20190102,000000,17.03,17.74,16.61,17.73,725544,0
+VCEL.US,D,20190103,000000,17.66,17.83,16.31,16.36,955674,0
+VCEL.US,D,20190104,000000,16.76,17.35,16.035,17.29,1431425,0
+VCEL.US,D,20190107,000000,17.47,18.175,17.2134,17.86,970442,0
+VCEL.US,D,20190108,000000,18.12,18.64,17.85,18.46,994211,0
+VCEL.US,D,20190109,000000,18.5,18.65,18.21,18.52,521890,0
+VCEL.US,D,20190110,000000,18.39,18.39,17.81,18.12,792715,0
+VCEL.US,D,20190111,000000,17.98,18.15,17.73,17.76,347598,0
+VCEL.US,D,20190114,000000,17.53,17.535,16.99,17.01,574249,0
+VCEL.US,D,20190115,000000,17.03,17.74,16.9458,17.72,480599,0
+VCEL.US,D,20190116,000000,17.72,18.04,17.5,17.54,417595,0
+VCEL.US,D,20190117,000000,17.56,18.2,17.46,17.95,892206,0
+VCEL.US,D,20190118,000000,17.99,18.2,17.52,17.99,395373,0
+VCEL.US,D,20190122,000000,17.66,17.85,17.2,17.31,492247,0
+VCEL.US,D,20190123,000000,17.38,17.82,17.01,17.16,422985,0
+VCEL.US,D,20190124,000000,17.09,17.42,16.85,17.31,359788,0
+VCEL.US,D,20190125,000000,17.41,17.67,16.9,17.3,527246,0
+VCEL.US,D,20190128,000000,17.1,17.1,16.125,16.23,561998,0
+VCEL.US,D,20190129,000000,16.6,16.82,16.1,16.52,558820,0
+VCEL.US,D,20190130,000000,16.77,17.02,16.37,16.88,479470,0
+VCEL.US,D,20190131,000000,16.79,17.43,16.7112,17.2,460156,0
+VCEL.US,D,20190201,000000,17.21,17.56,16.95,17.51,647391,0
+VCEL.US,D,20190204,000000,17.56,17.64,17.24,17.5,305748,0
+VCEL.US,D,20190205,000000,17.49,17.8584,17,17.03,395182,0
+VCEL.US,D,20190206,000000,17.06,17.14,16.52,16.66,344031,0
+VCEL.US,D,20190207,000000,16.58,16.95,16.47,16.81,644687,0
+VCEL.US,D,20190208,000000,16.67,17.28,16.55,17.24,390476,0
+VCEL.US,D,20190211,000000,17.3,17.8,17.05,17.78,576045,0
+VCEL.US,D,20190212,000000,17.88,18.79,17.8499,18.25,852975,0
+VCEL.US,D,20190213,000000,18.25,18.38,17.9,18.12,397953,0
+VCEL.US,D,20190214,000000,18,19.24,17.9403,19.21,1132431,0
+VCEL.US,D,20190215,000000,19.35,19.537,18.82,19.49,648129,0
+VCEL.US,D,20190219,000000,19.5,20.02,19.3,19.33,660573,0
+VCEL.US,D,20190220,000000,19.45,19.5959,18.93,19.37,532840,0
+VCEL.US,D,20190221,000000,19.4,19.56,19.04,19.19,389289,0
+VCEL.US,D,20190222,000000,19.33,19.61,19.13,19.57,484522,0
+VCEL.US,D,20190225,000000,19.97,20.1,19.41,20,986599,0
+VCEL.US,D,20190226,000000,20.87,21.005,16.2,18.92,3556607,0
+VCEL.US,D,20190227,000000,19,19.05,18.27,18.52,1012044,0
+VCEL.US,D,20190228,000000,18,18.9,17.78,18.71,847885,0
+VCEL.US,D,20190301,000000,18.87,19.38,18.55,19.31,966397,0
+VCEL.US,D,20190304,000000,19.32,20.059,19.0646,19.88,751905,0
+VCEL.US,D,20190305,000000,19.8,20.5,19.51,19.99,851351,0
+VCEL.US,D,20190306,000000,20.03,20.23,19.56,19.79,886353,0
+VCEL.US,D,20190307,000000,19.78,20.31,19.38,20.22,876081,0
+VCEL.US,D,20190308,000000,20.13,20.45,19.76,20.29,598528,0
+VCEL.US,D,20190311,000000,20.25,20.3,19.9,20.1,572665,0
+VCEL.US,D,20190312,000000,20.12,20.25,20.01,20.14,519757,0
+VCEL.US,D,20190313,000000,20.23,20.27,19.79,19.81,447878,0
+VCEL.US,D,20190314,000000,19.78,19.96,19.2,19.22,442690,0
+VCEL.US,D,20190315,000000,19.18,19.5,19,19.2,748366,0
+VCEL.US,D,20190318,000000,19.19,19.61,19.05,19.26,421149,0
+VCEL.US,D,20190319,000000,19.25,19.25,18.77,18.82,491788,0
+VCEL.US,D,20190320,000000,18.75,19.14,18.45,18.51,491924,0
+VCEL.US,D,20190321,000000,18.38,19.4,18.26,19.33,446125,0
+VCEL.US,D,20190322,000000,19.16,19.23,18.09,18.18,507770,0
+VCEL.US,D,20190325,000000,18.24,18.47,17.8,18.19,844024,0
+VCEL.US,D,20190326,000000,18.37,18.57,17.58,17.84,491764,0
+VCEL.US,D,20190327,000000,17.25,17.93,16.93,17.25,557901,0
+VCEL.US,D,20190328,000000,17.34,17.66,17,17.28,350550,0
+VCEL.US,D,20190329,000000,17.44,17.54,17.06,17.51,652275,0
+VCEL.US,D,20190401,000000,17.52,17.99,17.17,17.3,601707,0
+VCEL.US,D,20190402,000000,17.28,17.4,17.1,17.18,344443,0
+VCEL.US,D,20190403,000000,17.29,17.79,17.27,17.55,375029,0
+VCEL.US,D,20190404,000000,17.55,17.5553,16.7,17.3,508049,0
+VCEL.US,D,20190405,000000,17.31,18.15,17.31,17.77,483852,0
+VCEL.US,D,20190408,000000,18.19,18.2312,17.3005,17.96,559812,0
+VCEL.US,D,20190409,000000,17.83,18.21,17.83,18.1,507464,0
+VCEL.US,D,20190410,000000,18.1,18.61,18.1,18.43,507749,0
+VCEL.US,D,20190411,000000,18.4,18.62,18.04,18.6,826371,0
+VCEL.US,D,20190412,000000,18.74,18.89,18.315,18.67,637028,0
+VCEL.US,D,20190415,000000,18.7,18.85,18.23,18.5,519652,0
+VCEL.US,D,20190416,000000,18.59,18.7,18.32,18.52,392379,0
+VCEL.US,D,20190417,000000,18.55,18.55,16.2,16.26,1258824,0
+VCEL.US,D,20190418,000000,16.23,16.98,16.1501,16.63,570460,0
+VCEL.US,D,20190422,000000,16.63,17.21,16.46,16.76,457827,0
+VCEL.US,D,20190423,000000,16.8,17.87,16.78,17.81,624219,0
+VCEL.US,D,20190424,000000,17.88,18.1,17.61,17.61,495145,0
+VCEL.US,D,20190425,000000,17.75,17.8,17.27,17.6,355046,0
+VCEL.US,D,20190426,000000,17.6,17.83,17.35,17.82,309234,0
+VCEL.US,D,20190429,000000,17.92,18.11,17.85,17.98,345981,0
+VCEL.US,D,20190430,000000,17.84,18.02,16.84,16.99,758959,0
+VCEL.US,D,20190501,000000,17.06,17.22,16.6,16.62,595743,0
+VCEL.US,D,20190502,000000,16.65,17.055,16.26,16.78,517627,0
+VCEL.US,D,20190503,000000,16.79,17.67,16.77,17.65,506020,0
+VCEL.US,D,20190506,000000,17.25,18.41,17,18.4,1089491,0
+VCEL.US,D,20190507,000000,17.22,18.05,16.56,17.3,1933582,0
+VCEL.US,D,20190508,000000,17.2,18.14,17.11,17.94,578131,0
+VCEL.US,D,20190509,000000,17.79,18.01,17.52,17.93,430872,0
+VCEL.US,D,20190510,000000,17.79,18.23,17.28,17.74,548572,0
+VCEL.US,D,20190513,000000,17.33,17.33,16.56,16.7,725641,0
+VCEL.US,D,20190514,000000,16.92,17.12,16.78,16.85,437884,0
+VCEL.US,D,20190515,000000,16.68,17.1,16.58,17.04,303576,0
+VCEL.US,D,20190516,000000,17.12,17.65,16.82,16.86,413782,0
+VCEL.US,D,20190517,000000,16.73,16.97,16.35,16.36,365713,0
+VCEL.US,D,20190520,000000,16.15,16.315,15.87,15.96,965935,0
+VCEL.US,D,20190521,000000,15.86,16.23,15.56,15.78,795286,0
+VCEL.US,D,20190522,000000,15.78,15.99,15.5,15.71,450757,0
+VCEL.US,D,20190523,000000,15.55,15.8,15.13,15.48,827223,0
+VCEL.US,D,20190524,000000,15.53,15.86,15.33,15.77,344600,0
+VCEL.US,D,20190528,000000,15.75,16.37,15.665,16.3,523420,0
+VCEL.US,D,20190529,000000,16.15,16.18,15.65,15.92,627650,0
+VCEL.US,D,20190530,000000,15.92,16.1,15.46,15.59,530588,0
+VCEL.US,D,20190531,000000,15.16,15.8,15.15,15.65,450891,0
+VCEL.US,D,20190603,000000,15.7,16.07,15.7,16.04,727800,0
+VCEL.US,D,20190604,000000,16.15,16.62,16.1041,16.58,596378,0
+VCEL.US,D,20190605,000000,16.71,16.97,16.27,16.48,559912,0
+VCEL.US,D,20190606,000000,16.47,16.57,15.24,15.3,554418,0
+VCEL.US,D,20190607,000000,15.44,15.89,15.25,15.8,348740,0
+VCEL.US,D,20190610,000000,15.85,15.94,15.18,15.26,540769,0
+VCEL.US,D,20190611,000000,15.33,15.52,14.91,15.01,490135,0
+VCEL.US,D,20190612,000000,15.04,16,15.04,15.84,442149,0
+VCEL.US,D,20190613,000000,15.91,16.59,15.72,16.53,647028,0
+VCEL.US,D,20190614,000000,16.5,16.69,16.01,16.04,498343,0
+VCEL.US,D,20190617,000000,16.23,16.77,16.1214,16.51,468722,0
+VCEL.US,D,20190618,000000,16.61,17.08,16.58,16.81,571473,0
+VCEL.US,D,20190619,000000,16.95,17.69,16.75,17.44,561698,0
+VCEL.US,D,20190620,000000,17.72,18.165,17.5301,17.87,543576,0
+VCEL.US,D,20190621,000000,17.83,18.38,17.431,18.34,1112160,0
+VCEL.US,D,20190624,000000,18.34,18.72,17.41,17.45,598388,0
+VCEL.US,D,20190625,000000,17.65,17.78,17.3,17.6,458568,0
+VCEL.US,D,20190626,000000,17.66,18.68,17.6,18.38,685462,0
+VCEL.US,D,20190627,000000,18.38,18.8,18.23,18.51,449516,0
+VCEL.US,D,20190628,000000,18.5,19,18.28,18.89,798571,0
+VCEL.US,D,20190701,000000,19.03,19.105,18.47,18.63,431719,0
+VCEL.US,D,20190702,000000,18.63,18.88,18.49,18.83,300371,0
+VCEL.US,D,20190703,000000,18.91,19.24,18.69,19.24,242878,0
+VCEL.US,D,20190705,000000,19.11,19.29,18.91,18.96,263853,0
+VCEL.US,D,20190708,000000,18.95,19.2,18.68,19.18,368181,0
+VCEL.US,D,20190709,000000,19.05,19.71,19.03,19.65,566095,0
+VCEL.US,D,20190710,000000,19.65,19.9,19.33,19.49,528510,0
+VCEL.US,D,20190711,000000,19.63,19.84,19.3,19.58,469231,0
+VCEL.US,D,20190712,000000,19.57,19.89,19.37,19.83,364596,0
+VCEL.US,D,20190715,000000,19.95,19.95,19.3605,19.6,329680,0
+VCEL.US,D,20190716,000000,19.71,19.73,19.33,19.45,249706,0
+VCEL.US,D,20190717,000000,19.5,19.69,19.27,19.42,243733,0
+VCEL.US,D,20190718,000000,19.15,19.51,18.91,19.15,283710,0
+VCEL.US,D,20190719,000000,19.17,19.32,18.66,18.73,297047,0
+VCEL.US,D,20190722,000000,18.83,18.9,18.38,18.47,258971,0
+VCEL.US,D,20190723,000000,18.53,18.57,17.9612,18.43,282591,0
+VCEL.US,D,20190724,000000,18.38,18.88,18.12,18.82,267515,0
+VCEL.US,D,20190725,000000,18.74,19.31,18.48,18.89,415836,0
+VCEL.US,D,20190726,000000,18.93,19.3,18.72,19.27,362100,0
+VCEL.US,D,20190729,000000,19.14,19.51,18.91,19.14,306603,0
+VCEL.US,D,20190730,000000,19.04,19.47,18.8765,19.42,338089,0
+VCEL.US,D,20190731,000000,19.41,19.74,19.04,19.12,436617,0
+VCEL.US,D,20190801,000000,19.21,19.78,19.17,19.36,383512,0
+VCEL.US,D,20190802,000000,19.32,19.38,18.46,18.54,387146,0
+VCEL.US,D,20190805,000000,18.3,18.5,17.525,17.69,795266,0
+VCEL.US,D,20190806,000000,18.52,19.77,17.12,18.6,1189667,0
+VCEL.US,D,20190807,000000,18.07,18.39,17.68,18.11,674092,0
+VCEL.US,D,20190808,000000,18.15,18.49,18.05,18.34,442115,0
+VCEL.US,D,20190809,000000,18.32,18.52,18.01,18.02,567108,0
+VCEL.US,D,20190812,000000,18.03,18.03,16.95,17,584146,0
+VCEL.US,D,20190813,000000,17.08,17.52,16.95,17.21,494862,0
+VCEL.US,D,20190814,000000,16.96,17,15.96,15.98,611729,0
+VCEL.US,D,20190815,000000,15.94,16.05,15.24,15.59,740723,0
+VCEL.US,D,20190816,000000,15.8,16.42,15.7,16.32,495282,0
+VCEL.US,D,20190819,000000,16.58,17.23,16.52,17.16,722400,0
+VCEL.US,D,20190820,000000,17.18,17.45,16.87,16.95,435289,0
+VCEL.US,D,20190821,000000,17.13,17.49,16.94,17.38,327864,0
+VCEL.US,D,20190822,000000,17.44,17.44,16.92,17.27,496822,0
+VCEL.US,D,20190823,000000,17.27,17.41,16.22,16.25,476655,0
+VCEL.US,D,20190826,000000,16.41,16.9,16.305,16.85,460004,0
+VCEL.US,D,20190827,000000,16.88,17.0799,16.13,16.54,435151,0
+VCEL.US,D,20190828,000000,16.49,17.1,16.42,17,465426,0
+VCEL.US,D,20190829,000000,17.04,17.08,16.36,16.88,331474,0
+VCEL.US,D,20190830,000000,16.97,16.97,16.03,16.54,318800,0
+VCEL.US,D,20190903,000000,16.43,16.72,15.87,15.98,335946,0
+VCEL.US,D,20190904,000000,16.16,16.16,15.54,16.02,387999,0
+VCEL.US,D,20190905,000000,16.25,16.54,15.94,16.22,367533,0
+VCEL.US,D,20190906,000000,16.31,16.48,15.89,16.14,266699,0
+VCEL.US,D,20190909,000000,16.22,16.44,15.82,15.88,531325,0
+VCEL.US,D,20190910,000000,15.77,16.15,15.32,16.12,379806,0
+VCEL.US,D,20190911,000000,16.15,16.95,15.95,16.83,509969,0
+VCEL.US,D,20190912,000000,16.88,17,16.21,16.52,425229,0
+VCEL.US,D,20190913,000000,16.58,16.85,16.03,16.04,416110,0
+VCEL.US,D,20190916,000000,16.01,16.3044,15.98,16.1,332549,0
+VCEL.US,D,20190917,000000,16.04,16.21,15.845,16,315473,0
+VCEL.US,D,20190918,000000,16.03,16.18,15.81,16.13,430909,0
+VCEL.US,D,20190919,000000,16.07,16.32,15.82,15.88,308721,0
+VCEL.US,D,20190920,000000,15.85,16.22,15.835,16.07,1180081,0
+VCEL.US,D,20190923,000000,16,16.24,15.9,15.96,316592,0
+VCEL.US,D,20190924,000000,15.98,16.075,15.74,15.85,379411,0
+VCEL.US,D,20190925,000000,15.83,16.19,15.715,16.005,407710,0
+VCEL.US,D,20190926,000000,16.03,16.18,14.9,14.93,752311,0
+VCEL.US,D,20190927,000000,14.98,15.67,14.93,14.97,425201,0
+VCEL.US,D,20190930,000000,15,15.32,14.92,15.14,544339,0
+VCEL.US,D,20191001,000000,15.26,15.4,13.72,13.8,994549,0
+VCEL.US,D,20191002,000000,13.8,14.32,13.58,14.12,462364,0
+VCEL.US,D,20191003,000000,14.08,14.21,13.41,13.77,607218,0
+VCEL.US,D,20191004,000000,13.75,14.32,13.75,14.22,758134,0
+VCEL.US,D,20191007,000000,14,14.52,13.82,13.85,338445,0
+VCEL.US,D,20191008,000000,13.74,14.2,13.4002,13.82,790223,0
+VCEL.US,D,20191009,000000,14.17,14.4,13.91,13.98,752457,0
+VCEL.US,D,20191010,000000,13.91,14.29,13.85,14.19,433978,0
+VCEL.US,D,20191011,000000,14.35,14.62,14.13,14.45,315311,0
+VCEL.US,D,20191014,000000,14.31,14.47,14.0669,14.41,383002,0
+VCEL.US,D,20191015,000000,14.39,15.21,14.33,15.15,354154,0
+VCEL.US,D,20191016,000000,15.15,15.23,14.84,15.18,324306,0
+VCEL.US,D,20191017,000000,15.29,15.59,15.25,15.5,238655,0
+VCEL.US,D,20191018,000000,15.4,15.66,15.36,15.45,258573,0
+VCEL.US,D,20191021,000000,15.28,15.92,15.26,15.83,304059,0
+VCEL.US,D,20191022,000000,15.81,16.2,15.51,15.61,353309,0
+VCEL.US,D,20191023,000000,15.59,15.98,15.53,15.58,224052,0
+VCEL.US,D,20191024,000000,15.66,16.09,15.49,15.97,201732,0
+VCEL.US,D,20191025,000000,15.88,16.21,15.86,16.14,337194,0
+VCEL.US,D,20191028,000000,16.13,16.39,16.05,16.25,302089,0
+VCEL.US,D,20191029,000000,16.27,16.27,15.67,15.68,306399,0
+VCEL.US,D,20191030,000000,15.69,15.94,15.4,15.76,322046,0
+VCEL.US,D,20191031,000000,15.68,16.13,15.6546,15.87,328079,0
+VCEL.US,D,20191101,000000,15.94,16.35,15.89,16.28,384742,0
+VCEL.US,D,20191104,000000,16.46,16.63,15.97,16.25,557784,0
+VCEL.US,D,20191105,000000,17.9,18.53,16.98,18.34,1371598,0
+VCEL.US,D,20191106,000000,18.5,19.565,18.34,18.74,931301,0
+VCEL.US,D,20191107,000000,18.88,18.925,17.9,18.48,547694,0
+VCEL.US,D,20191108,000000,18.5,19.1,18.36,18.8,695774,0
+VCEL.US,D,20191111,000000,18.76,19.25,18.36,19.15,547583,0
+VCEL.US,D,20191112,000000,19.14,19.51,18.95,19.205,500505,0
+VCEL.US,D,20191113,000000,19.04,19.15,18.53,18.81,353224,0
+VCEL.US,D,20191114,000000,18.8,18.85,18.38,18.54,659031,0
+VCEL.US,D,20191115,000000,18.74,18.81,18.52,18.65,287380,0
+VCEL.US,D,20191118,000000,18.5,18.8,18.18,18.43,395092,0
+VCEL.US,D,20191119,000000,18.48,18.955,18.44,18.53,642416,0
+VCEL.US,D,20191120,000000,18.4,18.985,18.39,18.84,613057,0
+VCEL.US,D,20191121,000000,18.84,18.96,18.235,18.44,384290,0
+VCEL.US,D,20191122,000000,18.44,18.65,18.13,18.55,447977,0
+VCEL.US,D,20191125,000000,18.55,19.1,18.55,18.87,451715,0
+VCEL.US,D,20191126,000000,18.83,18.86,18.4,18.45,427186,0
+VCEL.US,D,20191127,000000,18.53,18.98,18.36,18.83,363327,0
+VCEL.US,D,20191129,000000,18.78,18.85,18.4,18.66,145471,0
+VCEL.US,D,20191202,000000,18.78,19.1,18.67,18.94,710426,0
+VCEL.US,D,20191203,000000,18.85,18.97,18.3,18.71,362064,0
+VCEL.US,D,20191204,000000,18.78,18.86,18.4,18.765,490722,0
+VCEL.US,D,20191205,000000,18.78,18.99,18.28,18.35,343584,0
+VCEL.US,D,20191206,000000,18.44,18.63,18.26,18.63,349159,0
+VCEL.US,D,20191209,000000,18.29,18.78,18.26,18.5,440685,0
+VCEL.US,D,20191210,000000,18.48,18.69,18.24,18.38,390441,0
+VCEL.US,D,20191211,000000,18.45,18.54,17.74,17.84,467311,0
+VCEL.US,D,20191212,000000,17.77,17.93,17.34,17.77,507379,0
+VCEL.US,D,20191213,000000,17.63,18.02,17.54,17.64,429201,0
+VCEL.US,D,20191216,000000,17.67,17.87,17.4,17.505,475236,0
+VCEL.US,D,20191217,000000,17.5,17.6,17.2801,17.51,556787,0
+VCEL.US,D,20191218,000000,17.52,17.53,17.02,17.35,365276,0
+VCEL.US,D,20191219,000000,17.31,17.4,17.17,17.35,250996,0
+VCEL.US,D,20191220,000000,17.39,17.43,17.11,17.315,884811,0
+VCEL.US,D,20191223,000000,17.39,17.99,17.2,17.82,748718,0
+VCEL.US,D,20191224,000000,17.82,17.99,17.57,17.79,250730,0
+VCEL.US,D,20191226,000000,17.93,17.93,17.46,17.74,376552,0
+VCEL.US,D,20191227,000000,17.88,17.88,17.42,17.45,481204,0
+VCEL.US,D,20191230,000000,17.23,17.5,17.11,17.25,505530,0
+VCEL.US,D,20191231,000000,17.18,17.51,17.07,17.4,391816,0
+VCEL.US,D,20200102,000000,17.5,17.56,17.16,17.49,693661,0
+VCEL.US,D,20200103,000000,17.4,17.52,17.12,17.19,528116,0
+VCEL.US,D,20200106,000000,17.45,17.79,16.95,17.54,1590502,0
+VCEL.US,D,20200107,000000,17.5,17.575,16.98,17.07,1146712,0
+VCEL.US,D,20200108,000000,17.09,17.18,16.89,16.98,570280,0
+VCEL.US,D,20200109,000000,17.08,17.08,16.55,17.035,1040904,0
+VCEL.US,D,20200110,000000,17.09,17.205,16.68,16.7,850061,0
+VCEL.US,D,20200113,000000,16.68,16.7,16.06,16.19,904467,0
+VCEL.US,D,20200114,000000,16.1,16.64,15.9,16.49,626804,0
+VCEL.US,D,20200115,000000,16.42,17.22,16.3694,17,688664,0
+VCEL.US,D,20200116,000000,17.11,17.55,17.075,17.43,504748,0
+VCEL.US,D,20200117,000000,17.6,17.6,17.33,17.47,413908,0
+VCEL.US,D,20200121,000000,17.41,17.49,16.58,16.765,723522,0
+VCEL.US,D,20200122,000000,16.9,16.97,16.74,16.85,404234,0
+VCEL.US,D,20200123,000000,16.84,16.94,16.58,16.73,526896,0
+VCEL.US,D,20200124,000000,16.79,16.89,16.57,16.82,504642,0
+VCEL.US,D,20200127,000000,16.65,17.04,16.62,16.97,310087,0
+VCEL.US,D,20200128,000000,17,17.2,16.745,16.77,291831,0
+VCEL.US,D,20200129,000000,16.85,16.9,16.62,16.76,316701,0
+VCEL.US,D,20200130,000000,16.7,16.855,16.64,16.8,264595,0
+VCEL.US,D,20200131,000000,16.78,16.82,16.36,16.4,768373,0
+VCEL.US,D,20200203,000000,16.69,17.0501,16.53,16.87,492719,0
+VCEL.US,D,20200204,000000,17.06,17.35,17.02,17.045,348698,0
+VCEL.US,D,20200205,000000,17.21,17.55,17.07,17.33,300712,0
+VCEL.US,D,20200206,000000,17.4,17.42,17.07,17.28,220003,0
+VCEL.US,D,20200207,000000,17.24,17.25,16.88,16.93,199110,0
+VCEL.US,D,20200210,000000,16.9,17.24,16.9,17.205,270268,0
+VCEL.US,D,20200211,000000,17.33,18.045,17.17,18,335811,0
+VCEL.US,D,20200212,000000,18.1,18.73,18.1,18.71,412620,0
+VCEL.US,D,20200213,000000,18.61,19.06,18.6001,18.85,414583,0
+VCEL.US,D,20200214,000000,18.89,19.1,18.585,19.07,636612,0
+VCEL.US,D,20200218,000000,19.08,19.48,18.65,18.98,392905,0
+VCEL.US,D,20200219,000000,18.9,19.41,18.85,19,546108,0
+VCEL.US,D,20200220,000000,19,19.29,18.79,19.03,404660,0
+VCEL.US,D,20200221,000000,19.01,19.26,18.58,19.215,460647,0
+VCEL.US,D,20200224,000000,18.74,19.08,18.59,18.89,809184,0
+VCEL.US,D,20200225,000000,17.1,17.79,15.85,16.69,1948429,0
+VCEL.US,D,20200226,000000,16.68,16.715,14.72,15.04,1471659,0
+VCEL.US,D,20200227,000000,14.75,15.35,14.4,15.01,1349344,0
+VCEL.US,D,20200228,000000,14.75,15.44,14.41,15.44,1000250,0
+VCEL.US,D,20200302,000000,15.65,15.77,14.985,15.36,850671,0
+VCEL.US,D,20200303,000000,15.3,15.47,14.595,14.85,630505,0
+VCEL.US,D,20200304,000000,15.09,15.18,14.83,15.12,503975,0
+VCEL.US,D,20200305,000000,14.93,15.07,14.4336,14.53,508948,0
+VCEL.US,D,20200306,000000,14.24,14.57,13.85,14.02,774981,0
+VCEL.US,D,20200309,000000,13.12,13.19,12.02,12.41,835422,0
+VCEL.US,D,20200310,000000,12.91,12.91,11.95,12.55,895389,0
+VCEL.US,D,20200311,000000,12.25,12.65,11.925,12.08,926136,0
+VCEL.US,D,20200312,000000,11.18,11.5,10.5,11,1126981,0
+VCEL.US,D,20200313,000000,11.74,12.57,11.23,12.55,948729,0
+VCEL.US,D,20200316,000000,11.32,11.78,10.51,10.58,1052113,0
+VCEL.US,D,20200317,000000,10.53,10.93,9.08,9.36,1567127,0
+VCEL.US,D,20200318,000000,9.15,9.3,7.01,7.25,1199475,0
+VCEL.US,D,20200319,000000,7.22,9.02,6.78,8.15,1464188,0
+VCEL.US,D,20200320,000000,8.11,8.295,7.33,7.94,1395929,0
+VCEL.US,D,20200323,000000,8.11,8.19,7.11,7.4,668788,0
+VCEL.US,D,20200324,000000,7.76,8.0499,7,7.73,1129016,0
+VCEL.US,D,20200325,000000,7.87,9.33,7.63,8.79,1210234,0
+VCEL.US,D,20200326,000000,8.84,10.44,8.79,10.04,882875,0
+VCEL.US,D,20200327,000000,9.73,9.84,9.25,9.39,656063,0
+VCEL.US,D,20200330,000000,9.3,9.81,8.95,9.24,346817,0
+VCEL.US,D,20200331,000000,9,9.52,8.935,9.17,674658,0
+VCEL.US,D,20200401,000000,8.87,8.91,8.2101,8.51,626898,0
+VCEL.US,D,20200402,000000,8.31,8.81,7.81,8.62,971219,0
+VCEL.US,D,20200403,000000,8.58,8.66,8.36,8.5,451184,0
+VCEL.US,D,20200406,000000,8.79,9.35,8.79,9.2,589770,0
+VCEL.US,D,20200407,000000,9.72,9.8,9.28,9.35,636128,0
+VCEL.US,D,20200408,000000,9.39,10.48,9.365,10.4,537211,0
+VCEL.US,D,20200409,000000,10.61,11.35,10.56,11.07,730173,0
+VCEL.US,D,20200413,000000,11.08,11.2504,10.38,10.53,547770,0
+VCEL.US,D,20200414,000000,10.75,11.49,10.75,11.43,745818,0
+VCEL.US,D,20200415,000000,11,11.33,10.35,11.07,783540,0
+VCEL.US,D,20200416,000000,11.19,11.22,10.74,11.02,456670,0
+VCEL.US,D,20200417,000000,11.82,12.74,11.42,12.69,1210719,0
+VCEL.US,D,20200420,000000,12.48,13.14,12.23,12.75,1006965,0
+VCEL.US,D,20200421,000000,12.51,13,12.24,12.5,958452,0
+VCEL.US,D,20200422,000000,13.12,13.12,12.34,12.75,825939,0
+VCEL.US,D,20200423,000000,12.97,13.5,12.95,13.18,857297,0
+VCEL.US,D,20200424,000000,13.28,13.9,13.02,13.5,987572,0
+VCEL.US,D,20200427,000000,13.66,14.2,13.6083,13.93,1273601,0
+VCEL.US,D,20200428,000000,14.32,14.9146,13.98,14.48,842563,0
+VCEL.US,D,20200429,000000,15,15,14.44,14.56,630467,0
+VCEL.US,D,20200430,000000,14.18,14.64,14.065,14.5,731599,0
+VCEL.US,D,20200501,000000,14.13,14.4,13.56,14.01,545816,0
+VCEL.US,D,20200504,000000,13.72,14.14,13.31,14.02,908624,0
+VCEL.US,D,20200505,000000,14.28,15.0819,14.2,14.42,800345,0
+VCEL.US,D,20200506,000000,14.72,15.01,14.39,14.8,895185,0
+VCEL.US,D,20200507,000000,14.89,15.105,14.805,14.92,728977,0
+VCEL.US,D,20200508,000000,15.11,15.3,14.88,15.18,763504,0
+VCEL.US,D,20200511,000000,15.03,15.95,14.89,15.82,828460,0
+VCEL.US,D,20200512,000000,15.85,15.93,15.19,15.35,1126948,0
+VCEL.US,D,20200513,000000,15.28,15.46,14.4,14.99,594519,0
+VCEL.US,D,20200514,000000,14.69,15.04,14.4598,14.93,777332,0
+VCEL.US,D,20200515,000000,14.86,15.08,14.46,15.05,432732,0
+VCEL.US,D,20200518,000000,15.4,15.74,15.35,15.54,1037152,0
+VCEL.US,D,20200519,000000,15.5,15.5,14.7,14.71,868303,0
+VCEL.US,D,20200520,000000,14.91,15.2,14.78,14.88,676059,0
+VCEL.US,D,20200521,000000,14.94,14.99,14.06,14.12,929150,0
+VCEL.US,D,20200522,000000,14.12,14.35,13.78,14.26,447726,0
+VCEL.US,D,20200526,000000,14.69,14.69,13.94,14.01,526542,0
+VCEL.US,D,20200527,000000,14.23,14.43,13.83,14.31,459656,0
+VCEL.US,D,20200528,000000,14.46,14.6199,13.93,14.23,550155,0
+VCEL.US,D,20200529,000000,14.27,14.53,13.85,14.38,664103,0
+VCEL.US,D,20200601,000000,14.4,14.81,14.3,14.67,581175,0
+VCEL.US,D,20200602,000000,14.71,15.0016,14.57,14.89,1126019,0
+VCEL.US,D,20200603,000000,15,15.01,14.64,14.64,569877,0
+VCEL.US,D,20200604,000000,14.64,14.91,14.52,14.56,383591,0
+VCEL.US,D,20200605,000000,14.88,14.99,14.665,14.74,517761,0
+VCEL.US,D,20200608,000000,14.88,15,14.35,14.38,440164,0
+VCEL.US,D,20200609,000000,14.17,14.63,14.08,14.46,494264,0
+VCEL.US,D,20200610,000000,14.51,14.73,14.02,14.32,352154,0
+VCEL.US,D,20200611,000000,13.98,14.065,13.46,13.49,702090,0
+VCEL.US,D,20200612,000000,13.92,14.05,13.335,13.91,456069,0
+VCEL.US,D,20200615,000000,13.54,14.8,13.54,14.76,472855,0
+VCEL.US,D,20200616,000000,15,15.01,14.21,14.73,352577,0
+VCEL.US,D,20200617,000000,14.8,14.88,14.43,14.46,278354,0
+VCEL.US,D,20200618,000000,14.37,14.71,14.37,14.47,190871,0
+VCEL.US,D,20200619,000000,14.61,15,14.46,14.46,2173185,0
+VCEL.US,D,20200622,000000,14.47,15,13.82,14.84,675848,0
+VCEL.US,D,20200623,000000,15,15.18,14.78,14.85,724593,0
+VCEL.US,D,20200624,000000,14.68,14.86,13.5,13.52,667020,0
+VCEL.US,D,20200625,000000,13.36,13.89,13.25,13.52,583686,0
+VCEL.US,D,20200626,000000,13.45,14.005,12.82,13.03,1426831,0
+VCEL.US,D,20200629,000000,13.29,13.98,13.185,13.56,535891,0
+VCEL.US,D,20200630,000000,13.51,13.85,13.26,13.82,324026,0
+VCEL.US,D,20200701,000000,13.91,15.02,13.905,14.87,1079077,0
+VCEL.US,D,20200702,000000,15.65,16,14.9,15.11,829240,0
+VCEL.US,D,20200706,000000,15.27,15.38,14.535,14.8,511504,0
+VCEL.US,D,20200707,000000,14.78,15.06,14.52,14.68,403724,0
+VCEL.US,D,20200708,000000,14.69,15.21,14.59,15.21,426695,0
+VCEL.US,D,20200709,000000,15.25,16.12,15.2,15.54,1308052,0
+VCEL.US,D,20200710,000000,15.54,16.115,15.36,16.06,702267,0
+VCEL.US,D,20200713,000000,16.24,16.88,16.09,16.2,593786,0
+VCEL.US,D,20200714,000000,16.13,16.34,15.88,16.28,605950,0
+VCEL.US,D,20200715,000000,16.48,16.75,16.3,16.62,429378,0
+VCEL.US,D,20200716,000000,16.49,16.74,16.36,16.43,289869,0
+VCEL.US,D,20200717,000000,16.5,16.61,16.29,16.42,533176,0
+VCEL.US,D,20200720,000000,16.45,16.51,16.08,16.26,355684,0
+VCEL.US,D,20200721,000000,16.35,16.51,15.92,15.95,519451,0
+VCEL.US,D,20200722,000000,15.93,16.38,15.73,15.82,522715,0
+VCEL.US,D,20200723,000000,15.91,15.95,15.32,15.61,352147,0
+VCEL.US,D,20200724,000000,15.27,15.75,14.93,15.72,403482,0
+VCEL.US,D,20200727,000000,15.75,16.65,15.57,16.54,839262,0
+VCEL.US,D,20200728,000000,16.54,16.6,16.1301,16.27,399547,0
+VCEL.US,D,20200729,000000,16.21,16.89,16.17,16.75,337134,0
+VCEL.US,D,20200730,000000,16.5,16.945,16.5,16.72,329001,0
+VCEL.US,D,20200731,000000,16.72,16.78,16.1,16.49,364492,0
+VCEL.US,D,20200803,000000,16.56,17.3795,16.38,17.19,615290,0
+VCEL.US,D,20200804,000000,17.1,17.23,16.71,16.82,486117,0
+VCEL.US,D,20200805,000000,16.99,17.36,15.63,15.92,762444,0
+VCEL.US,D,20200806,000000,15.83,15.965,14.45,15.17,916672,0
+VCEL.US,D,20200807,000000,15.2,15.85,14.94,15.74,630264,0
+VCEL.US,D,20200810,000000,15.89,16.315,15.66,15.98,423607,0
+VCEL.US,D,20200811,000000,16.15,16.44,15.8939,16.11,355898,0
+VCEL.US,D,20200812,000000,16.25,16.4,15.59,15.71,541222,0
+VCEL.US,D,20200813,000000,15.63,15.83,15.4762,15.65,245785,0
+VCEL.US,D,20200814,000000,15.67,15.99,15.2,15.35,180062,0
+VCEL.US,D,20200817,000000,15.32,16.21,15.32,16.09,301624,0
+VCEL.US,D,20200818,000000,16.01,16.35,15.71,16.24,354081,0
+VCEL.US,D,20200819,000000,16.25,16.87,16.075,16.52,426497,0
+VCEL.US,D,20200820,000000,16.36,16.88,16.12,16.78,311269,0
+VCEL.US,D,20200821,000000,16.81,16.88,16.269,16.46,296986,0
+VCEL.US,D,20200824,000000,16.54,16.55,15.47,16.25,621167,0
+VCEL.US,D,20200825,000000,16.55,16.91,16.395,16.8,315625,0
+VCEL.US,D,20200826,000000,16.83,17.1,16.69,16.78,257803,0
+VCEL.US,D,20200827,000000,16.78,16.93,16.49,16.61,213922,0
+VCEL.US,D,20200828,000000,16.37,16.38,15.71,16.37,492438,0
+VCEL.US,D,20200831,000000,16.47,16.49,15.68,15.85,550864,0
+VCEL.US,D,20200901,000000,15.81,16.0899,15.55,15.91,1176373,0
+VCEL.US,D,20200902,000000,16.07,16.175,15.78,15.87,679606,0
+VCEL.US,D,20200903,000000,15.93,16.21,15.18,15.22,424120,0
+VCEL.US,D,20200904,000000,15.27,16.01,14.84,15.89,769595,0
+VCEL.US,D,20200908,000000,15.62,16.35,15.37,15.88,490483,0
+VCEL.US,D,20200909,000000,15.92,16.535,15.55,16.32,491131,0
+VCEL.US,D,20200910,000000,16.29,17.53,16.19,16.9,497276,0
+VCEL.US,D,20200911,000000,16.99,17.4999,16.88,17.16,412749,0
+VCEL.US,D,20200914,000000,17.36,17.68,17.06,17.595,546068,0
+VCEL.US,D,20200915,000000,17.75,18.47,17.475,18.12,449380,0
+VCEL.US,D,20200916,000000,18.5,19.42,17.73,18.95,737663,0
+VCEL.US,D,20200917,000000,19.14,19.64,18.69,18.98,719308,0
+VCEL.US,D,20200918,000000,19.19,19.58,18.6,19.12,1822789,0
+VCEL.US,D,20200921,000000,18.75,18.83,18.07,18.4,526015,0
+VCEL.US,D,20200922,000000,18.5,18.95,18.07,18.92,529309,0
+VCEL.US,D,20200923,000000,19.39,19.39,18.09,18.09,469910,0
+VCEL.US,D,20200924,000000,17.98,18.4575,17.7761,17.99,364288,0
+VCEL.US,D,20200925,000000,17.92,18.67,17.92,18.28,315995,0
+VCEL.US,D,20200928,000000,18.46,18.46,17.88,18.08,342040,0
+VCEL.US,D,20200929,000000,18.14,18.56,17.87,18.19,464998,0
+VCEL.US,D,20200930,000000,18.28,18.88,18.26,18.53,314154,0
+VCEL.US,D,20201001,000000,18.53,19.58,18.48,19.58,689767,0
+VCEL.US,D,20201002,000000,19.2,19.6,18.85,19.46,528072,0
+VCEL.US,D,20201005,000000,19.47,20.74,19.47,20.71,646587,0
+VCEL.US,D,20201006,000000,20.94,21.37,20.3001,20.44,959361,0
+VCEL.US,D,20201007,000000,20.69,21.38,20.69,21.16,470783,0
+VCEL.US,D,20201008,000000,21.46,21.68,21.125,21.42,568613,0
+VCEL.US,D,20201009,000000,21.57,22.06,21.4715,21.82,452912,0
+VCEL.US,D,20201012,000000,22.06,22.26,21.68,21.7,520923,0
+VCEL.US,D,20201013,000000,21.87,22.015,20.84,20.93,435805,0
+VCEL.US,D,20201014,000000,21.31,21.74,20.92,21.05,586762,0
+VCEL.US,D,20201015,000000,21.25,21.26,20.42,21.05,476283,0
+VCEL.US,D,20201016,000000,21,21.17,20.6,20.68,377925,0
+VCEL.US,D,20201019,000000,21,21.17,20.35,20.53,438704,0
+VCEL.US,D,20201020,000000,21.2264,21.2347,20.51,20.72,425649,0
+VCEL.US,D,20201021,000000,20.62,20.87,19.51,19.6,396454,0
+VCEL.US,D,20201022,000000,19.57,20.27,19.07,20.2,455730,0
+VCEL.US,D,20201023,000000,20.17,21.15,20.09,20.75,397381,0
+VCEL.US,D,20201026,000000,20.46,20.6,20.17,20.34,207460,0
+VCEL.US,D,20201027,000000,20.36,20.97,19.99,20.33,291558,0
+VCEL.US,D,20201028,000000,19.84,20.32,19.49,19.54,306804,0
+VCEL.US,D,20201029,000000,19.39,19.59,18.825,18.83,294761,0
+VCEL.US,D,20201030,000000,18.76,18.76,18.09,18.53,313056,0
+VCEL.US,D,20201102,000000,18.78,19.64,18.68,19.08,809157,0
+VCEL.US,D,20201103,000000,19.51,21.11,19.46,20.92,389471,0
+VCEL.US,D,20201104,000000,20.93,22,20.93,21.2,575961,0
+VCEL.US,D,20201105,000000,22,22.09,20.21,21.73,716429,0
+VCEL.US,D,20201106,000000,22.12,22.675,21.795,22.48,831131,0
+VCEL.US,D,20201109,000000,23.3,24.61,23.16,24.18,788848,0
+VCEL.US,D,20201110,000000,24.18,25.21,23.76,24.96,735041,0
+VCEL.US,D,20201111,000000,24.95,25.27,24.23,24.87,681750,0
+VCEL.US,D,20201112,000000,24.63,25.22,24.35,24.61,490741,0
+VCEL.US,D,20201113,000000,24.87,26.08,24.78,25.79,658452,0
+VCEL.US,D,20201116,000000,25.85,26.22,25.12,25.67,317299,0
+VCEL.US,D,20201117,000000,25.39,25.89,24.85,25.8,306326,0
+VCEL.US,D,20201118,000000,25.9,25.98,24.48,24.54,434659,0
+VCEL.US,D,20201119,000000,24.37,24.47,23.43,23.64,417605,0
+VCEL.US,D,20201120,000000,23.4,24.16,23.1,23.68,311511,0
+VCEL.US,D,20201123,000000,23.93,24.18,23.26,23.45,391753,0
+VCEL.US,D,20201124,000000,23.54,23.62,22.93,23.17,312095,0
+VCEL.US,D,20201125,000000,23.4,25.08,23.31,24.96,715457,0
+VCEL.US,D,20201127,000000,25.19,25.68,24.97,25.2,251472,0
+VCEL.US,D,20201130,000000,25.32,26.04,25.165,25.54,635042,0
+VCEL.US,D,20201201,000000,25.86,26.82,25.6,25.82,1413857,0
+VCEL.US,D,20201202,000000,25.68,25.8,24.52,24.88,431538,0
+VCEL.US,D,20201203,000000,24.98,24.99,24.31,24.57,289304,0
+VCEL.US,D,20201204,000000,24.6,25.52,24.38,25.13,246435,0
+VCEL.US,D,20201207,000000,25.13,26.19,24.42,25.5,283065,0
+VCEL.US,D,20201208,000000,25.2,25.75,24.81,25.67,604843,0
+VCEL.US,D,20201209,000000,26,26.142,25.14,25.52,273767,0
+VCEL.US,D,20201210,000000,25.48,27.49,25.02,26.92,3108904,0
+VCEL.US,D,20201211,000000,26.72,27.65,26.1,26.43,439487,0
+VCEL.US,D,20201214,000000,26.61,27.18,26,26.21,498593,0
+VCEL.US,D,20201215,000000,26.66,27.23,25.75,27.14,391419,0
+VCEL.US,D,20201216,000000,27.29,27.3,26.02,26.73,531376,0
+VCEL.US,D,20201217,000000,26.69,27,26.05,26.65,339773,0
+VCEL.US,D,20201218,000000,27.18,27.8,26.6,26.81,949668,0
+VCEL.US,D,20201221,000000,26.52,28.05,26.06,27.6,736869,0
+VCEL.US,D,20201222,000000,27.77,28.51,27.5,28.25,605726,0
+VCEL.US,D,20201223,000000,28.39,29.155,27.8,28.88,588840,0
+VCEL.US,D,20201224,000000,29.13,29.25,28.51,29,187247,0
+VCEL.US,D,20201228,000000,29.24,29.57,28.39,28.94,423910,0
+VCEL.US,D,20201229,000000,29.05,29.31,28.39,29.3,354100,0
+VCEL.US,D,20201230,000000,29.53,31.54,29.4,31.5,528342,0
+VCEL.US,D,20201231,000000,31.48,32,30.76,30.88,542056,0
+VCEL.US,D,20210104,000000,30.74,31.22,30.0278,30.93,529936,0
+VCEL.US,D,20210105,000000,30.66,31.8,30.66,31.46,602219,0
+VCEL.US,D,20210106,000000,31.345,32.12,30.5,31.47,820913,0
+VCEL.US,D,20210107,000000,32,34.9,31.63,34.8,776050,0
+VCEL.US,D,20210108,000000,35.38,36.75,34.82,36.17,569869,0
+VCEL.US,D,20210111,000000,31.89,35.02,30.6,34.89,1183363,0
+VCEL.US,D,20210112,000000,35.31,37.7594,35.31,37.4,665757,0
+VCEL.US,D,20210113,000000,37,37.98,36.54,36.92,772810,0
+VCEL.US,D,20210114,000000,36.91,39.92,36.6601,38.52,693371,0
+VCEL.US,D,20210115,000000,38.39,39.6,37.93,39.01,574564,0
+VCEL.US,D,20210119,000000,39.91,39.98,37.64,38.98,769389,0
+VCEL.US,D,20210120,000000,39.03,40.14,38.56,39.73,573889,0
+VCEL.US,D,20210121,000000,40,40.49,38.89,40.15,759420,0
+VCEL.US,D,20210122,000000,39.68,41.31,39.16,41.23,574731,0
+VCEL.US,D,20210125,000000,41.75,43.87,40.85,43.63,780992,0
+VCEL.US,D,20210126,000000,43.98,43.98,39.68,40.85,1330349,0
+VCEL.US,D,20210127,000000,39.77,41.2429,38.35,40.15,1035675,0
+VCEL.US,D,20210128,000000,41.03,43.47,39.52,41.1,561393,0
+VCEL.US,D,20210129,000000,41.35,41.79,39.87,41.27,552369,0
+VCEL.US,D,20210201,000000,41.98,44.84,40.77,44.37,619551,0
+VCEL.US,D,20210202,000000,45.0875,46,44.1,45.07,698713,0
+VCEL.US,D,20210203,000000,45.12,45.7278,44.16,44.82,401646,0
+VCEL.US,D,20210204,000000,44.74,47.34,44.33,46.49,513636,0
+VCEL.US,D,20210205,000000,46.86,47.7,45.52,47.18,393114,0
+VCEL.US,D,20210208,000000,47.18,49.78,47.0001,49.66,763042,0
+VCEL.US,D,20210209,000000,49.49,49.93,48.22,48.7,833601,0
+VCEL.US,D,20210210,000000,49.24,49.785,48.05,48.19,638866,0
+VCEL.US,D,20210211,000000,48.71,50.7343,48.115,49.23,503000,0
+VCEL.US,D,20210212,000000,48.61,53.9803,48.13,50.68,931304,0
+VCEL.US,D,20210216,000000,52.01,53.68,50.83,51.17,473229,0
+VCEL.US,D,20210217,000000,51.62,51.94,49.11,51.15,828637,0
+VCEL.US,D,20210218,000000,50.44,51.73,49.59,50.96,590929,0
+VCEL.US,D,20210219,000000,51.42,53.6,50.97,51.4,551775,0
+VCEL.US,D,20210222,000000,51.3,52.1525,48.38,48.44,678607,0
+VCEL.US,D,20210223,000000,47.85,48.015,42.26,47.37,1103726,0
+VCEL.US,D,20210224,000000,47.02,50.74,46.6135,49.45,490797,0
+VCEL.US,D,20210225,000000,48.83,50.02,47.269,47.57,426299,0
+VCEL.US,D,20210226,000000,48.39,49.125,46.5,48.28,596853,0
+VCEL.US,D,20210301,000000,49.42,49.5,47.405,48.17,779292,0
+VCEL.US,D,20210302,000000,47.84,47.98,46.12,46.79,772877,0
+VCEL.US,D,20210303,000000,46.45,47.01,41.9101,42.1,784360,0
+VCEL.US,D,20210304,000000,41.6,43.41,39.75,40.41,637368,0
+VCEL.US,D,20210305,000000,41.39,42.51,39.06,42.51,737109,0
+VCEL.US,D,20210308,000000,42.52,43.18,40.63,40.75,487666,0
+VCEL.US,D,20210309,000000,41.73,44.1799,41.73,43.03,764673,0
+VCEL.US,D,20210310,000000,43.48,44.4655,42.385,42.92,437712,0
+VCEL.US,D,20210311,000000,43.86,46.31,43.28,46.11,504759,0
+VCEL.US,D,20210312,000000,45.75,46.91,44.42,46.68,478846,0
+VCEL.US,D,20210315,000000,46.62,47.593,46.19,47.37,437170,0
+VCEL.US,D,20210316,000000,47.81,47.84,44.64,45.42,499578,0
+VCEL.US,D,20210317,000000,45.28,46.85,43.9765,46.78,503445,0
+VCEL.US,D,20210318,000000,52.02,54.95,52,53.07,4820313,0
+VCEL.US,D,20210319,000000,53.39,60,51.12,59.48,11224449,0
+VCEL.US,D,20210322,000000,59.48,59.98,57.5,57.66,1821112,0
+VCEL.US,D,20210323,000000,57.07,58.41,55.44,55.57,1007785,0
+VCEL.US,D,20210324,000000,55.74,56.5,51.18,51.52,727120,0
+VCEL.US,D,20210325,000000,50.18,54.665,49.25,54.31,1010352,0
+VCEL.US,D,20210326,000000,55.56,55.6,51.05,51.64,570963,0
+VCEL.US,D,20210329,000000,51.36,52.2,49.97,51.05,832391,0
+VCEL.US,D,20210330,000000,50.9,52.86,50.06,52.64,616277,0
+VCEL.US,D,20210331,000000,53.03,56.12,52.63,55.55,1563068,0
+VCEL.US,D,20210401,000000,56.6,56.74,52.8,53.2,653950,0
+VCEL.US,D,20210405,000000,54.23,55.69,53.1,54.27,771430,0
+VCEL.US,D,20210406,000000,54.43,57.05,53.53,55.54,614008,0
+VCEL.US,D,20210407,000000,55.14,56.2,54.28,55.47,488257,0
+VCEL.US,D,20210408,000000,56.08,60.49,56.08,59.82,967460,0
+VCEL.US,D,20210409,000000,59.35,59.35,55.08,57.77,927616,0
+VCEL.US,D,20210412,000000,57.94,58.49,55.41,58.18,618626,0
+VCEL.US,D,20210413,000000,58.2,60.405,55.16,56.6,768207,0
+VCEL.US,D,20210414,000000,56.53,58.93,56.19,57.06,326115,0
+VCEL.US,D,20210415,000000,57.75,59.09,57.01,57.98,356405,0
+VCEL.US,D,20210416,000000,58.88,58.88,57.03,58.62,515169,0
+VCEL.US,D,20210419,000000,57.75,63.54,53.13,54.77,1867153,0
+VCEL.US,D,20210420,000000,54.75,55.21,51.26,53.46,637188,0
+VCEL.US,D,20210421,000000,53.19,57.53,52.93,57.34,344494,0
+VCEL.US,D,20210422,000000,57.34,60.21,56.6659,57.63,545404,0
+VCEL.US,D,20210423,000000,57.64,61,56.5,59.59,631923,0
+VCEL.US,D,20210426,000000,60.25,64.22,59.795,64.05,595827,0
+VCEL.US,D,20210427,000000,64.76,64.895,62.44,63.68,585062,0
+VCEL.US,D,20210428,000000,62.98,63.84,62,63.22,324591,0
+VCEL.US,D,20210429,000000,63.65,64.085,60.5295,61.12,350855,0
+VCEL.US,D,20210430,000000,60.9,62.77,60.9,62.42,701933,0
+VCEL.US,D,20210503,000000,63.48,63.58,60.92,62.06,392411,0
+VCEL.US,D,20210504,000000,61.11,61.91,57.28,59.15,431127,0
+VCEL.US,D,20210505,000000,56.64,58.48,54.6583,56.59,615522,0
+VCEL.US,D,20210506,000000,57.28,57.28,51.5,53.1,774279,0
+VCEL.US,D,20210507,000000,54.19,54.98,52.42,52.65,434273,0
+VCEL.US,D,20210510,000000,52.49,52.6249,49.56,49.73,665499,0
+VCEL.US,D,20210511,000000,47.19,50.8,46.85,50.01,519286,0
+VCEL.US,D,20210512,000000,47.7082,50,46.77,47.2,458680,0
+VCEL.US,D,20210513,000000,48.33,49.5,46.145,47.86,526009,0
+VCEL.US,D,20210514,000000,47.55,50.95,47.55,50.77,422773,0
+VCEL.US,D,20210517,000000,50.05,51.64,49.25,51.02,698185,0
+VCEL.US,D,20210518,000000,51.32,52.77,51.23,51.48,500973,0
+VCEL.US,D,20210519,000000,50,52,49.75,51.73,457497,0
+VCEL.US,D,20210520,000000,52.12,52.82,51.25,52.51,357121,0
+VCEL.US,D,20210521,000000,53,53.16,51.83,52.73,279087,0
+VCEL.US,D,20210524,000000,53.15,53.83,52.17,52.84,246058,0
+VCEL.US,D,20210525,000000,53.39,54.32,52.6,52.96,251244,0
+VCEL.US,D,20210526,000000,53.28,54.33,52.76,54.25,283195,0
+VCEL.US,D,20210527,000000,54.93,56.1,53.58,55.98,392472,0
+VCEL.US,D,20210528,000000,56.36,57.19,55.33,56.5,263044,0
+VCEL.US,D,20210601,000000,56.5,57.22,55.47,56.49,352744,0
+VCEL.US,D,20210602,000000,56.19,56.3,54.508,55.46,361089,0
+VCEL.US,D,20210603,000000,54.97,55.2,53.4222,54.72,270034,0
+VCEL.US,D,20210604,000000,55.45,55.85,53.51,55.7,187115,0
+VCEL.US,D,20210607,000000,56,59.45,54.44,58.35,418699,0
+VCEL.US,D,20210608,000000,59.21,59.35,56.365,58.55,234408,0
+VCEL.US,D,20210609,000000,58.78,59.07,56.91,57.19,232104,0
+VCEL.US,D,20210610,000000,57.1,58.21,56.47,57.66,270048,0
+VCEL.US,D,20210611,000000,57.61,58.18,57.26,57.58,270006,0
+VCEL.US,D,20210614,000000,58.04,58.59,57.19,57.77,380935,0
+VCEL.US,D,20210615,000000,57.72,57.945,56.41,57.47,264145,0
+VCEL.US,D,20210616,000000,57.06,59.83,55.2801,59.54,310146,0
+VCEL.US,D,20210617,000000,59.38,61.08,58.655,60.98,285560,0
+VCEL.US,D,20210618,000000,60.22,62.97,60.22,61.35,915085,0
+VCEL.US,D,20210621,000000,62.01,62.45,59.89,61.23,433082,0
+VCEL.US,D,20210622,000000,61.28,61.48,60.57,61.06,355979,0
+VCEL.US,D,20210623,000000,61.36,64.96,61.34,64.79,503697,0
+VCEL.US,D,20210624,000000,65.03,66.5,64.7601,65.76,512082,0
+VCEL.US,D,20210625,000000,66.16,68.94,66.16,67.4,1141255,0
+VCEL.US,D,20210628,000000,67.9,68.7,67.11,67.81,328736,0
+VCEL.US,D,20210629,000000,57.41,59.97,56,57.77,2194031,0
+VCEL.US,D,20210630,000000,57.19,57.36,51.43,52.5,1748220,0
+VCEL.US,D,20210701,000000,52.55,53.6,51.6901,52.63,538993,0
+VCEL.US,D,20210702,000000,52.81,52.81,51.45,51.77,248427,0
+VCEL.US,D,20210706,000000,51.77,54.25,50.76,53.95,450436,0
+VCEL.US,D,20210707,000000,54.1,55.82,53.74,55.5,758277,0
+VCEL.US,D,20210708,000000,53.9,55.17,53.06,54.58,367866,0
+VCEL.US,D,20210709,000000,55.17,55.17,52.65,53.06,320467,0
+VCEL.US,D,20210712,000000,53.7,54.4,52.14,53.93,313403,0
+VCEL.US,D,20210713,000000,53.84,54.87,52.11,53.57,337951,0
+VCEL.US,D,20210714,000000,54.26,54.26,51.811,52.03,325451,0
+VCEL.US,D,20210715,000000,51.5,52.66,50.5,52.15,451108,0
+VCEL.US,D,20210716,000000,52.81,53.11,50.645,50.69,240643,0
+VCEL.US,D,20210719,000000,49.96,52.15,49.148,49.91,416910,0
+VCEL.US,D,20210720,000000,50.26,52.74,50.09,52.35,310081,0
+VCEL.US,D,20210721,000000,51.99,55.11,51.35,54.39,306156,0
+VCEL.US,D,20210722,000000,54.44,54.77,52.4,52.84,222133,0
+VCEL.US,D,20210723,000000,53.09,53.84,52.2701,53.24,212006,0
+VCEL.US,D,20210726,000000,53.18,53.18,51.25,51.64,225555,0
+VCEL.US,D,20210727,000000,51.65,53.94,50.5,53.31,284256,0
+VCEL.US,D,20210728,000000,53.76,54.39,52.37,54.16,280524,0
+VCEL.US,D,20210729,000000,54.65,55.05,53.5,53.77,180511,0
+VCEL.US,D,20210730,000000,53.47,54.13,52.5,52.94,199435,0
+VCEL.US,D,20210802,000000,53.5,54.06,52.855,53.09,195769,0
+VCEL.US,D,20210803,000000,53.12,53.3,51,51.72,378883,0
+VCEL.US,D,20210804,000000,52.3,52.32,47.86,49.18,887380,0
+VCEL.US,D,20210805,000000,49.56,51.48,48.83,50.61,363655,0
+VCEL.US,D,20210806,000000,50.94,51.04,49,49.21,300675,0
+VCEL.US,D,20210809,000000,49.01,50.14,48.655,49.37,193017,0
+VCEL.US,D,20210810,000000,49.47,49.8,46.32,46.71,398696,0
+VCEL.US,D,20210811,000000,47.03,47.6975,44.79,46.35,345855,0
+VCEL.US,D,20210812,000000,46.76,47.97,45.6,47.75,279348,0
+VCEL.US,D,20210813,000000,48.32,48.48,46.655,47.07,193555,0
+VCEL.US,D,20210816,000000,46.76,49.56,46.1549,48.68,402966,0
+VCEL.US,D,20210817,000000,48.02,49.88,47.06,49.81,262869,0
+VCEL.US,D,20210818,000000,50.22,50.48,48.48,49.48,403178,0
+VCEL.US,D,20210819,000000,49.11,50.03,48.86,49.76,298123,0
+VCEL.US,D,20210820,000000,49.42,50.52,49.42,50.2,389163,0
+VCEL.US,D,20210823,000000,50.3,53.04,50.3,52.51,275258,0
+VCEL.US,D,20210824,000000,52.82,53.45,52.3,52.71,188067,0
+VCEL.US,D,20210825,000000,52.5,54.07,52.43,53.77,236821,0
+VCEL.US,D,20210826,000000,53.5,54.34,52.485,52.63,212717,0
+VCEL.US,D,20210827,000000,52.91,55.63,52.5,55.61,396925,0
+VCEL.US,D,20210830,000000,55.66,56.605,54.35,55.68,380859,0
+VCEL.US,D,20210831,000000,56.1299,56.6,53.6434,54.17,260791,0
+VCEL.US,D,20210901,000000,54.52,56.63,53.83,56.48,318202,0
+VCEL.US,D,20210902,000000,57,60.24,56.83,59.75,464415,0
+VCEL.US,D,20210903,000000,59.3,59.3,56.1,56.38,238677,0
+VCEL.US,D,20210907,000000,56.42,57.23,55.55,56.06,218526,0
+VCEL.US,D,20210908,000000,56.2,58.32,54.112,54.49,214452,0
+VCEL.US,D,20210909,000000,54.24,55.54,54.24,54.61,224143,0
+VCEL.US,D,20210910,000000,55.06,55.2033,50.84,51.63,334604,0
+VCEL.US,D,20210913,000000,52.14,53.1999,50.56,52.92,305890,0
+VCEL.US,D,20210914,000000,53.19,53.99,50.26,50.94,594837,0
+VCEL.US,D,20210915,000000,50.71,52.2,49.6,51,384220,0
+VCEL.US,D,20210916,000000,50.59,50.665,49.12,49.55,377336,0
+VCEL.US,D,20210917,000000,49.88,51.83,49.53,51.69,1101435,0
+VCEL.US,D,20210920,000000,50.05,50.36,46.5,48,457173,0
+VCEL.US,D,20210921,000000,48.3,48.66,47.1701,48.2,232786,0
+VCEL.US,D,20210922,000000,48.98,49.645,47.97,48.71,233901,0
+VCEL.US,D,20210923,000000,49.13,50.17,48.26,50.06,295644,0
+VCEL.US,D,20210924,000000,49.18,51.07,48.905,49.2,363948,0
+VCEL.US,D,20210927,000000,49.08,50.42,48.01,49.16,247914,0
+VCEL.US,D,20210928,000000,48.87,48.93,47.7101,48.15,359412,0
+VCEL.US,D,20210929,000000,48.71,49.12,47.985,48.2,224807,0
+VCEL.US,D,20210930,000000,48.79,49.87,48.22,48.8,323841,0
+VCEL.US,D,20211001,000000,48.8,50.785,47.45,50.32,414626,0
+VCEL.US,D,20211004,000000,49.95,50.77,47.91,48.98,352153,0
+VCEL.US,D,20211005,000000,48.97,50.83,48.725,50.83,402471,0
+VCEL.US,D,20211006,000000,50.24,51.47,48.96,50.93,239706,0
+VCEL.US,D,20211007,000000,51.34,52.38,51.085,52.19,213828,0
+VCEL.US,D,20211008,000000,52.18,52.87,50.95,51.21,194662,0
+VCEL.US,D,20211011,000000,51.25,51.41,49.25,49.73,213611,0
+VCEL.US,D,20211012,000000,49.08,50.71,47.85,48.27,351221,0
+VCEL.US,D,20211013,000000,48.87,49.47,47.86,49.43,203558,0
+VCEL.US,D,20211014,000000,50.25,51.61,49.35,50.94,678268,0
+VCEL.US,D,20211015,000000,51.78,51.78,50.37,50.79,189967,0
+VCEL.US,D,20211018,000000,50.16,52.14,48.85,52.05,216667,0
+VCEL.US,D,20211019,000000,52.26,52.82,51.65,52.6,210319,0
+VCEL.US,D,20211020,000000,52.35,52.35,50.485,50.73,260073,0
+VCEL.US,D,20211021,000000,50.73,51.15,49.69,50.57,158302,0
+VCEL.US,D,20211022,000000,50.4,51.77,49.27,51.29,207745,0
+VCEL.US,D,20211025,000000,51.3727,52.05,49.45,50.97,520816,0
+VCEL.US,D,20211026,000000,51.26,51.26,49.94,50.82,210077,0
+VCEL.US,D,20211027,000000,50.84,51,50.25,50.58,217156,0
+VCEL.US,D,20211028,000000,50.75,51.37,50.1,51.07,230013,0
+VCEL.US,D,20211029,000000,50.63,50.63,45.11,46.02,567948,0
+VCEL.US,D,20211101,000000,46.5372,47.225,44.34,45.84,585015,0
+VCEL.US,D,20211102,000000,46.09,47.13,44.82,46.96,225104,0
+VCEL.US,D,20211103,000000,47.11,50.13,46.195,50.03,331695,0
+VCEL.US,D,20211104,000000,50.14,51.08,48.515,48.66,301396,0
+VCEL.US,D,20211105,000000,49.04,49.475,45.83,46.05,303185,0
+VCEL.US,D,20211108,000000,46.54,46.7948,43,43.1,435067,0
+VCEL.US,D,20211109,000000,40.73,44.7,40.67,42.15,724450,0
+VCEL.US,D,20211110,000000,42.15,43.89,40.78,41.92,288654,0
+VCEL.US,D,20211111,000000,42.15,43.17,41.93,42.58,282465,0
+VCEL.US,D,20211112,000000,42.54,43.05,41.7308,41.8,285320,0
+VCEL.US,D,20211115,000000,41.77,41.875,40.33,41.34,357339,0
+VCEL.US,D,20211116,000000,41.16,41.81,40.78,41.01,208261,0
+VCEL.US,D,20211117,000000,41.37,42.75,40.7806,42.33,526339,0
+VCEL.US,D,20211118,000000,42.5,43.26,42.33,42.66,379177,0
+VCEL.US,D,20211119,000000,42.76,46.3,42.68,44.33,579284,0
+VCEL.US,D,20211122,000000,44.58,44.58,40.52,40.56,457902,0
+VCEL.US,D,20211123,000000,40.56,41.28,38.915,40.6,437986,0
+VCEL.US,D,20211124,000000,40.4,41.45,39.56,40.19,263993,0
+VCEL.US,D,20211126,000000,39.38,40.32,37.37,38.31,272079,0
+VCEL.US,D,20211129,000000,39.18,39.745,37.09,37.31,430055,0
+VCEL.US,D,20211130,000000,37.32,38.31,35.62,37.21,441740,0
+VCEL.US,D,20211201,000000,37.68,38.17,35.18,35.2,325209,0
+VCEL.US,D,20211202,000000,35.08,36.13,34,35.77,325294,0
+VCEL.US,D,20211203,000000,35.01,36.17,34.92,35.66,476776,0
+VCEL.US,D,20211206,000000,35.84,37.93,34.64,37.47,311899,0
+VCEL.US,D,20211207,000000,37.87,40.46,37.87,39.71,303740,0
+VCEL.US,D,20211208,000000,39.75,41.18,38.76,40.65,358601,0
+VCEL.US,D,20211209,000000,40.34,40.53,38.24,38.54,410106,0
+VCEL.US,D,20211210,000000,39,40.495,37.34,37.92,316491,0
+VCEL.US,D,20211213,000000,37.48,38.585,36.16,36.85,339523,0
+VCEL.US,D,20211214,000000,36.43,37.245,35.09,35.8,382958,0
+VCEL.US,D,20211215,000000,35.94,37.58,34.86,36.95,2823662,0
+VCEL.US,D,20211216,000000,37.35,38.12,34.99,35.56,533612,0
+VCEL.US,D,20211217,000000,35.64,41.65,34.92,40.82,1488145,0
+VCEL.US,D,20211220,000000,40.18,40.62,37.82,38.3,432640,0
+VCEL.US,D,20211221,000000,38.39,40,37.7,39.85,301668,0
+VCEL.US,D,20211222,000000,39.92,40.6,39.61,40.47,259032,0
+VCEL.US,D,20211223,000000,40.27,42.13,40.27,41.64,315319,0
+VCEL.US,D,20211227,000000,42,42.54,41.26,41.97,296497,0
+VCEL.US,D,20211228,000000,42.13,42.84,40.31,40.4,217704,0
+VCEL.US,D,20211229,000000,40.55,41.07,39.74,40.96,176718,0
+VCEL.US,D,20211230,000000,40.87,41.34,39.88,40.11,221389,0
+VCEL.US,D,20211231,000000,40.38,40.8124,39.11,39.3,184121,0
+VCEL.US,D,20220103,000000,39.71,41.2327,38.9298,41.07,284009,0
+VCEL.US,D,20220104,000000,41.18,41.75,39.38,40.48,223989,0
+VCEL.US,D,20220105,000000,40.49,41.07,38.345,38.44,524806,0
+VCEL.US,D,20220106,000000,38.04,39.5,37.1,38.44,2646991,0
+VCEL.US,D,20220107,000000,38.56,39.4,36.27,36.48,384196,0
+VCEL.US,D,20220110,000000,35.82,39.2,35.31,38.94,560655,0
+VCEL.US,D,20220111,000000,38.71,39.75,37.76,38.58,504004,0
+VCEL.US,D,20220112,000000,36.49,37.53,34.88,36.25,741305,0
+VCEL.US,D,20220113,000000,36.04,36.66,35.25,35.45,423646,0
+VCEL.US,D,20220114,000000,34.99,36.04,34.52,35.78,577435,0
+VCEL.US,D,20220118,000000,34.82,35.99,34.06,34.96,859296,0
+VCEL.US,D,20220119,000000,34.95,35.52,32.83,33.02,689853,0
+VCEL.US,D,20220120,000000,33.37,34.2099,32.715,32.81,675071,0
+VCEL.US,D,20220121,000000,32.75,34.13,32.2,32.83,643287,0
+VCEL.US,D,20220124,000000,32.75,34.045,31.365,33.93,648562,0
+VCEL.US,D,20220125,000000,33,34.27,32.53,33.6,458580,0
+VCEL.US,D,20220126,000000,34.22,34.99,32.77,32.97,467510,0
+VCEL.US,D,20220127,000000,33.22,33.5,31.57,31.69,412464,0
+VCEL.US,D,20220128,000000,31.98,33.28,31.445,33.28,691115,0
+VCEL.US,D,20220131,000000,33.82,35.605,33.46,35.58,561438,0
+VCEL.US,D,20220201,000000,35.6,35.95,34.42,35.7,416629,0
+VCEL.US,D,20220202,000000,35.33,35.97,34.06,34.13,414732,0
+VCEL.US,D,20220203,000000,33.3,34.29,33,33.07,377078,0
+VCEL.US,D,20220204,000000,33.26,34.32,33,33.91,731800,0
+VCEL.US,D,20220207,000000,33.87,35.16,33.0901,34.53,271906,0
+VCEL.US,D,20220208,000000,34.17,34.78,33.98,34.5,303421,0
+VCEL.US,D,20220209,000000,35.18,36.82,34.11,36.5,392990,0
+VCEL.US,D,20220210,000000,35.33,37.52,34.86,35.44,411922,0
+VCEL.US,D,20220211,000000,35.59,36.82,35.12,35.26,333377,0
+VCEL.US,D,20220214,000000,35.11,36.21,33.7602,35.58,361784,0
+VCEL.US,D,20220215,000000,36.08,37.24,36.08,37.12,402693,0
+VCEL.US,D,20220216,000000,37.08,37.62,36,37.07,316301,0
+VCEL.US,D,20220217,000000,36.61,36.74,35,35.18,268664,0
+VCEL.US,D,20220218,000000,35,35.74,34.6,34.9,403449,0
+VCEL.US,D,20220222,000000,34.41,35.225,33.14,33.28,629416,0
+VCEL.US,D,20220223,000000,34.97,35,32,32.18,903530,0
+VCEL.US,D,20220224,000000,30.92,39.055,30.671,38.88,1082030,0
+VCEL.US,D,20220225,000000,38.6,39.41,37.1,39.22,367102,0
+VCEL.US,D,20220228,000000,39.15,41.405,38.37,41.21,416862,0
+VCEL.US,D,20220301,000000,40.98,41.92,39.975,40.66,463343,0
+VCEL.US,D,20220302,000000,41.5,43.53,40.8,43.29,338922,0
+VCEL.US,D,20220303,000000,43.78,43.9699,40.155,40.79,349932,0
+VCEL.US,D,20220304,000000,40.35,40.89,39.14,39.44,267109,0
+VCEL.US,D,20220307,000000,39.41,40.28,37.39,37.68,350660,0
+VCEL.US,D,20220308,000000,36.91,38.58,36.3,36.57,1620046,0
+VCEL.US,D,20220309,000000,37.56,38.23,36.711,37.8,321638,0
+VCEL.US,D,20220310,000000,37.46,37.46,35.38,36.39,224829,0
+VCEL.US,D,20220311,000000,36.71,36.71,33.88,33.99,368270,0
+VCEL.US,D,20220314,000000,34.26,34.93,32.41,32.59,420500,0
+VCEL.US,D,20220315,000000,33.13,33.77,32.12,33.73,548877,0
+VCEL.US,D,20220316,000000,34.53,34.94,32.56,34.59,424724,0
+VCEL.US,D,20220317,000000,34.58,34.855,33.21,34.52,575384,0
+VCEL.US,D,20220318,000000,34.37,35.92,33.94,34.63,1085368,0
+VCEL.US,D,20220321,000000,34.63,35.04,32.73,33.01,338483,0
+VCEL.US,D,20220322,000000,32.97,34.33,32.81,34.08,499112,0
+VCEL.US,D,20220323,000000,33.86,35.4,33.52,34.85,570804,0
+VCEL.US,D,20220324,000000,35.14,36.2,34.282,36.11,340945,0
+VCEL.US,D,20220325,000000,36,36.52,35.17,35.78,398614,0
+VCEL.US,D,20220328,000000,35.78,37.32,35.48,37.3,277208,0
+VCEL.US,D,20220329,000000,37.73,39.9,37.73,39.58,412707,0
+VCEL.US,D,20220330,000000,39.43,41.24,38.91,39.22,620263,0
+VCEL.US,D,20220331,000000,39.1,40.35,38.05,38.22,495334,0
+VCEL.US,D,20220401,000000,38.48,39.935,38.41,39.45,542122,0
+VCEL.US,D,20220404,000000,39.77,40.35,38.76,39.25,399044,0
+VCEL.US,D,20220405,000000,39.01,39.35,38.57,38.75,635792,0
+VCEL.US,D,20220406,000000,38.19,39.4897,38.1,38.53,639264,0
+VCEL.US,D,20220407,000000,38.26,39.14,37.1111,37.58,460035,0
+VCEL.US,D,20220408,000000,37.55,37.94,36.64,36.84,666843,0
+VCEL.US,D,20220411,000000,36.28,37.31,36.18,36.33,838130,0
+VCEL.US,D,20220412,000000,36.81,37.525,35.56,36.15,435808,0
+VCEL.US,D,20220413,000000,36.48,38.07,36.25,37.98,361310,0
+VCEL.US,D,20220414,000000,37.85,37.95,36.63,36.76,315484,0
+VCEL.US,D,20220418,000000,36.93,36.93,35.13,35.16,548310,0
+VCEL.US,D,20220419,000000,35,37.55,34.5893,37.35,364498,0
+VCEL.US,D,20220420,000000,37.49,39.2,36.2063,38.96,699252,0
+VCEL.US,D,20220421,000000,39.65,40.35,36.81,37.04,317264,0
+VCEL.US,D,20220422,000000,36.77,37.28,35.02,35.4,279898,0
+VCEL.US,D,20220425,000000,34.98,35.44,33.85,34.35,849331,0
+VCEL.US,D,20220426,000000,34.07,34.5,32.58,32.62,624115,0
+VCEL.US,D,20220427,000000,32.5,33.73,31.95,31.99,480924,0
+VCEL.US,D,20220428,000000,32.63,32.63,30.04,31.41,678581,0
+VCEL.US,D,20220429,000000,31.16,31.45,28.39,28.5,570412,0
+VCEL.US,D,20220502,000000,28.57,30.41,28.49,29.96,479197,0
+VCEL.US,D,20220503,000000,29.76,31.49,29.43,31.36,513621,0
+VCEL.US,D,20220504,000000,31.63,32.16,28.662,31.05,751634,0
+VCEL.US,D,20220505,000000,30.91,31.72,27.28,28.52,671738,0
+VCEL.US,D,20220506,000000,28.02,28.16,26.49,26.9,546872,0
+VCEL.US,D,20220509,000000,26.58,27.43,25.18,25.43,1244053,0
+VCEL.US,D,20220510,000000,26.61,27.2,25.11,26.49,461430,0
+VCEL.US,D,20220511,000000,26.28,27.29,25.48,25.57,605570,0
+VCEL.US,D,20220512,000000,25.2,27.495,25.2,27.36,677472,0
+VCEL.US,D,20220513,000000,27.84,28.54,27.54,28.3,395685,0
+VCEL.US,D,20220516,000000,28.11,28.77,27.47,27.62,302168,0
+VCEL.US,D,20220517,000000,28.43,28.87,27.73,28.72,363061,0
+VCEL.US,D,20220518,000000,27.76,28.08,26.21,26.88,558582,0
+VCEL.US,D,20220519,000000,26.86,28.28,26.77,27.79,564213,0
+VCEL.US,D,20220520,000000,28.37,28.45,26.64,27.39,357818,0
+VCEL.US,D,20220523,000000,27.71,28.21,26.88,27.21,313955,0
+VCEL.US,D,20220524,000000,26.78,27.17,26.04,26.72,279557,0
+VCEL.US,D,20220525,000000,26.68,27.12,26.23,26.93,301042,0
+VCEL.US,D,20220526,000000,26.98,27.265,26.6,26.74,410603,0
+VCEL.US,D,20220527,000000,26.94,28.1,26.63,28.07,460534,0
+VCEL.US,D,20220531,000000,27.95,28.03,26.55,27.15,394565,0
+VCEL.US,D,20220601,000000,27.51,27.88,25.43,26.32,516640,0
+VCEL.US,D,20220602,000000,26.4,27.56,26.07,27.53,330495,0
+VCEL.US,D,20220603,000000,26.91,27.63,26.33,27.24,272687,0
+VCEL.US,D,20220606,000000,27.74,27.7799,26.31,26.45,316817,0
+VCEL.US,D,20220607,000000,26.15,27.19,25.74,27.02,359969,0
+VCEL.US,D,20220608,000000,26.74,27.4175,26.44,26.95,805407,0
+VCEL.US,D,20220609,000000,26.82,26.88,25.59,25.65,510143,0
+VCEL.US,D,20220610,000000,25.02,25.145,24.26,24.75,406275,0
+VCEL.US,D,20220613,000000,23.45,24.22,23.17,23.65,331194,0
+VCEL.US,D,20220614,000000,23.79,24.57,22.83,23.13,264882,0
+VCEL.US,D,20220615,000000,23.4,24,22.9,23.5,319492,0
+VCEL.US,D,20220616,000000,22.61,23.19,22.42,22.88,399392,0
+VCEL.US,D,20220617,000000,23,23.87,22.63,23.25,717409,0
+VCEL.US,D,20220621,000000,23.83,24.28,23.4,23.45,564942,0
+VCEL.US,D,20220622,000000,22.99,24.83,22.99,24.51,436949,0
+VCEL.US,D,20220623,000000,24.64,25.8,24.64,25.7,499028,0
+VCEL.US,D,20220624,000000,26.13,26.465,25.3,25.7,684915,0
+VCEL.US,D,20220627,000000,25.97,26.09,25.19,25.64,882571,0
+VCEL.US,D,20220628,000000,25.72,25.91,24.27,24.36,350239,0
+VCEL.US,D,20220629,000000,24.33,25.55,24.045,25.32,616287,0
+VCEL.US,D,20220630,000000,25.13,25.815,24.56,25.18,408377,0
+VCEL.US,D,20220701,000000,25.22,26.04,24.97,25.82,419528,0
+VCEL.US,D,20220705,000000,25.255,27.86,24.62,27.76,572110,0
+VCEL.US,D,20220706,000000,27.75,28.4,27.13,27.65,304888,0
+VCEL.US,D,20220707,000000,27.61,28.235,27.1818,27.69,343808,0
+VCEL.US,D,20220708,000000,27.42,28.13,27.4022,27.86,423524,0
+VCEL.US,D,20220711,000000,27.69,27.72,26.68,26.81,594612,0
+VCEL.US,D,20220712,000000,27.02,27.74,26.23,27.26,249264,0
+VCEL.US,D,20220713,000000,26.58,28.21,26.2,27.85,273419,0
+VCEL.US,D,20220714,000000,27.58,27.8625,26.855,27,218926,0
+VCEL.US,D,20220715,000000,27.57,27.57,26.25,27.54,195684,0
+VCEL.US,D,20220718,000000,27.74,28.58,26.975,27.24,394598,0
+VCEL.US,D,20220719,000000,27.72,28.54,27.64,28.25,294118,0
+VCEL.US,D,20220720,000000,28.24,28.9,27.38,28.15,526583,0
+VCEL.US,D,20220721,000000,28.35,28.9,28.21,28.65,273764,0
+VCEL.US,D,20220722,000000,28.71,28.935,27.99,28.22,329839,0
+VCEL.US,D,20220725,000000,28.13,28.47,27.62,28.4,435000,0
+VCEL.US,D,20220726,000000,28.22,29.23,27.6,28.55,300444,0
+VCEL.US,D,20220727,000000,28.79,30.57,28.38,30.36,411660,0
+VCEL.US,D,20220728,000000,30.49,31.805,29.75,31.6,351198,0
+VCEL.US,D,20220729,000000,31.38,32.69,31.08,32.54,349917,0
+VCEL.US,D,20220801,000000,32.04,32.52,31.17,31.45,243670,0
+VCEL.US,D,20220802,000000,31.15,32.68,31.15,31.81,420930,0
+VCEL.US,D,20220803,000000,31.88,33.26,30.19,31.73,531046,0
+VCEL.US,D,20220804,000000,32.17,32.21,29.85,30.43,419314,0
+VCEL.US,D,20220805,000000,30.31,30.91,29.11,30.77,528825,0
+VCEL.US,D,20220808,000000,30.97,31.685,29.75,29.84,389521,0
+VCEL.US,D,20220809,000000,29.48,30.335,27.26,27.43,337000,0
+VCEL.US,D,20220810,000000,28.27,28.27,27.09,27.15,470383,0
+VCEL.US,D,20220811,000000,27.3,28.5855,26.81,27.08,413022,0
+VCEL.US,D,20220812,000000,27.38,28.33,27.145,28.13,344989,0
+VCEL.US,D,20220815,000000,27.84,30.59,27.84,30.53,411727,0
+VCEL.US,D,20220816,000000,30.65,30.65,29.19,30.14,284106,0
+VCEL.US,D,20220817,000000,29.77,30.05,28.945,29.84,392198,0
+VCEL.US,D,20220818,000000,29.67,31.22,29.15,30.92,309160,0
+VCEL.US,D,20220819,000000,30.47,30.66,29.935,30.35,390487,0
+VCEL.US,D,20220822,000000,30.01,30.36,27.62,27.79,365151,0
+VCEL.US,D,20220823,000000,27.73,27.74,25.9,27.3,463710,0
+VCEL.US,D,20220824,000000,27.44,28.75,27.125,28.28,254553,0
+VCEL.US,D,20220825,000000,28.6,29.3,28.31,29.16,221316,0
+VCEL.US,D,20220826,000000,29.26,29.26,26.95,27.07,381815,0
+VCEL.US,D,20220829,000000,26.69,27.54,26.03,26.34,240471,0
+VCEL.US,D,20220830,000000,26.82,26.885,25.75,25.86,883841,0
+VCEL.US,D,20220831,000000,26.12,26.45,24.93,24.95,346636,0
+VCEL.US,D,20220901,000000,24.69,24.69,23.43,24.56,532002,0
+VCEL.US,D,20220902,000000,24.77,24.77,22.51,22.69,398956,0
+VCEL.US,D,20220906,000000,22.82,22.91,22.06,22.62,348651,0
+VCEL.US,D,20220907,000000,22.8,24.52,22.23,24.52,712294,0
+VCEL.US,D,20220908,000000,24.22,25.305,23.765,25.25,327859,0
+VCEL.US,D,20220909,000000,25.48,26.27,25.48,26.02,232173,0
+VCEL.US,D,20220912,000000,26.07,26.07,25.3,25.69,793427,0
+VCEL.US,D,20220913,000000,24.96,25.105,24.07,25.04,614289,0
+VCEL.US,D,20220914,000000,25.22,26.01,24.69,25.76,708360,0
+VCEL.US,D,20220915,000000,25.65,26.97,25.38,26.15,369708,0
+VCEL.US,D,20220916,000000,25.62,26.06,24.51,26.04,928322,0
+VCEL.US,D,20220919,000000,25.86,26.24,24.94,25.92,798954,0
+VCEL.US,D,20220920,000000,25.63,25.79,24.91,25.54,351486,0
+VCEL.US,D,20220921,000000,25.5,25.82,24.33,24.71,554911,0
+VCEL.US,D,20220922,000000,24.42,24.51,23.58,23.75,358628,0
+VCEL.US,D,20220923,000000,23.57,24.105,22.98,23.96,391482,0
+VCEL.US,D,20220926,000000,23.96,24.395,22.818,22.92,429894,0
+VCEL.US,D,20220927,000000,23.45,23.845,23.11,23.64,394268,0
+VCEL.US,D,20220928,000000,24.16,25.03,24.03,24.9,586924,0
+VCEL.US,D,20220929,000000,24.55,24.74,23.59,23.75,489188,0
+VCEL.US,D,20220930,000000,23.79,24.63,23.12,23.2,530871,0
+VCEL.US,D,20221003,000000,23.53,23.53,22.16,22.83,586655,0
+VCEL.US,D,20221004,000000,23.36,23.84,23.305,23.73,765919,0
+VCEL.US,D,20221005,000000,23.24,24.07,22.39,24.01,415788,0
+VCEL.US,D,20221006,000000,23.82,24.53,23.73,24.27,353101,0
+VCEL.US,D,20221007,000000,23.78,24.04,23.264,23.49,443552,0
+VCEL.US,D,20221010,000000,23.49,23.9,22.93,23.72,456773,0
+VCEL.US,D,20221011,000000,23.65,24.755,22.925,24.31,562026,0
+VCEL.US,D,20221012,000000,24.27,24.49,23.83,24.22,292865,0
+VCEL.US,D,20221013,000000,23.49,25.08,22.43,24.85,488847,0
+VCEL.US,D,20221014,000000,25.47,25.78,24.2,24.25,476568,0
+VCEL.US,D,20221017,000000,24.37,25.47,24.31,24.85,571373,0
+VCEL.US,D,20221018,000000,25.49,25.49,24.15,24.9,340917,0
+VCEL.US,D,20221019,000000,24.33,24.38,23.685,24.29,662995,0
+VCEL.US,D,20221020,000000,24.29,24.92,24.06,24.34,247577,0
+VCEL.US,D,20221021,000000,24.5,25.14,23.735,24.84,370957,0
+VCEL.US,D,20221024,000000,24.84,24.855,24,24.46,191486,0
+VCEL.US,D,20221025,000000,24.62,25.56,24.54,25.27,331902,0
+VCEL.US,D,20221026,000000,25.32,27.55,25.25,26.32,382331,0
+VCEL.US,D,20221027,000000,26.37,27.37,25.58,25.81,300095,0
+VCEL.US,D,20221028,000000,25.89,26.41,25.53,26.35,571247,0
+VCEL.US,D,20221031,000000,26.21,27.06,25.82,26.88,505588,0
+VCEL.US,D,20221101,000000,27.14,27.62,26.88,27.37,261616,0
+VCEL.US,D,20221102,000000,27.38,27.87,26.545,26.59,470786,0
+VCEL.US,D,20221103,000000,26.17,26.78,25.85,26.52,376334,0
+VCEL.US,D,20221104,000000,26.77,26.77,24.49,24.96,369419,0
+VCEL.US,D,20221107,000000,24.7,25.09,23.815,24.06,342343,0
+VCEL.US,D,20221108,000000,24.13,24.34,22.67,23.05,854907,0
+VCEL.US,D,20221109,000000,20.9,21.3768,17.3,17.65,1923593,0
+VCEL.US,D,20221110,000000,17.39,22.75,17.39,22.41,1349524,0
+VCEL.US,D,20221111,000000,21.99,24.6,21.99,23.8,627560,0
+VCEL.US,D,20221114,000000,23.6,23.79,22.76,23.09,375342,0
+VCEL.US,D,20221115,000000,23.69,23.9597,22.58,23.28,756159,0
+VCEL.US,D,20221116,000000,23.1,23.48,22.3,22.42,338580,0
+VCEL.US,D,20221117,000000,22.13,22.21,20.4,21.07,466312,0
+VCEL.US,D,20221118,000000,21.6,21.84,20.74,21.29,325029,0
+VCEL.US,D,20221121,000000,21.16,21.63,20.93,21.3,224751,0
+VCEL.US,D,20221122,000000,21.42,21.495,20.46,21.48,428736,0
+VCEL.US,D,20221123,000000,21.43,22,21.12,21.44,210943,0
+VCEL.US,D,20221125,000000,21.32,22.02,21.29,21.47,80225,0
+VCEL.US,D,20221128,000000,21.34,21.74,20.7173,21.09,290191,0
+VCEL.US,D,20221129,000000,21.02,22.7773,20.975,21.21,293937,0
+VCEL.US,D,20221130,000000,21.8,22.95,21.21,22.83,467155,0
+VCEL.US,D,20221201,000000,22.89,23.34,22.43,23.05,278401,0
+VCEL.US,D,20221202,000000,22.82,24.24,22.205,23.85,273898,0
+VCEL.US,D,20221205,000000,23.54,23.54,22.24,22.7,283179,0
+VCEL.US,D,20221206,000000,22.82,22.9,22.34,22.65,272019,0
+VCEL.US,D,20221207,000000,22.52,23.29,22.39,23.03,193294,0
+VCEL.US,D,20221208,000000,23.07,23.775,22.61,23.45,213502,0
+VCEL.US,D,20221209,000000,23.34,23.82,22.95,22.97,199223,0
+VCEL.US,D,20221212,000000,23.01,23.73,22.76,23.59,749565,0
+VCEL.US,D,20221213,000000,24.48,24.87,23.51,24.58,344481,0
+VCEL.US,D,20221214,000000,24.55,26.27,24.29,25.77,648733,0
+VCEL.US,D,20221215,000000,25.48,25.65,23.66,24.03,529273,0
+VCEL.US,D,20221216,000000,23.59,24.84,22.675,24.56,1422829,0
+VCEL.US,D,20221219,000000,24.44,24.445,22.16,22.84,504284,0
+VCEL.US,D,20221220,000000,22.89,24.25,22.755,23.86,357893,0
+VCEL.US,D,20221221,000000,24.12,25.57,23.72,24.69,341364,0
+VCEL.US,D,20221222,000000,24.36,24.63,23.48,24.42,429053,0
+VCEL.US,D,20221223,000000,24.38,24.48,23.68,23.83,223245,0
+VCEL.US,D,20221227,000000,23.83,23.97,23.29,23.54,606064,0
+VCEL.US,D,20221228,000000,23.48,24.33,23.4,24.24,343509,0
+VCEL.US,D,20221229,000000,24.59,27.5,23.42,25.46,967649,0
+VCEL.US,D,20221230,000000,25.09,26.43,24.83,26.34,408112,0
+VCEL.US,D,20230103,000000,26.6,26.9,24.62,25.13,716634,0
+VCEL.US,D,20230104,000000,25.34,26.055,25.15,25.51,482503,0
+VCEL.US,D,20230105,000000,25.15,25.32,24.42,24.47,374320,0
+VCEL.US,D,20230106,000000,24.62,25.48,23.385,23.88,527050,0
+VCEL.US,D,20230109,000000,24.05,24.81,23.6136,23.85,337405,0
+VCEL.US,D,20230110,000000,24.48,27.84,24.34,27.73,1264932,0
+VCEL.US,D,20230111,000000,27.73,28.055,26.9,27.62,625873,0
+VCEL.US,D,20230112,000000,27.56,29.79,27.38,29.54,759485,0
+VCEL.US,D,20230113,000000,29.02,30.13,28.05,28.21,500727,0
+VCEL.US,D,20230117,000000,28.02,29.39,28,29.26,698243,0
+VCEL.US,D,20230118,000000,29.5,30,28.72,29.01,282767,0
+VCEL.US,D,20230119,000000,28.73,28.98,27.925,28.41,249112,0
+VCEL.US,D,20230120,000000,28.88,29.3,28.4,28.98,340672,0
+VCEL.US,D,20230123,000000,29.07,29.5,28.52,29.01,458262,0
+VCEL.US,D,20230124,000000,28.93,29.41,28.44,28.65,379020,0
+VCEL.US,D,20230125,000000,28.21,28.43,27.33,27.91,309571,0
+VCEL.US,D,20230126,000000,28.15,28.4,27.505,27.85,228301,0
+VCEL.US,D,20230127,000000,27.83,28.89,27.716,28.53,212581,0
+VCEL.US,D,20230130,000000,28.08,28.45,26.88,27.03,233203,0
+VCEL.US,D,20230131,000000,27.03,27.54,27.03,27.47,319718,0
+VCEL.US,D,20230201,000000,27.43,28.71,27.285,28.37,284895,0
+VCEL.US,D,20230202,000000,28.8,31.4,28.8,31.34,441436,0
+VCEL.US,D,20230203,000000,30.63,31.73,30.46,31.06,388739,0
+VCEL.US,D,20230206,000000,30.57,31.5016,30.25,30.6,307625,0
+VCEL.US,D,20230207,000000,30.4,31.37,28.999,31.14,292064,0
+VCEL.US,D,20230208,000000,31.01,31.425,29.29,29.31,556070,0
+VCEL.US,D,20230209,000000,29.68,29.77,28.1,28.34,302257,0
+VCEL.US,D,20230210,000000,28.29,29.1,28.25,28.86,193569,0
+VCEL.US,D,20230213,000000,28.96,29.485,28.53,29.3,213631,0
+VCEL.US,D,20230214,000000,29.12,29.695,28.75,29.55,168840,0
+VCEL.US,D,20230215,000000,29.6,29.93,28.95,29.53,205468,0
+VCEL.US,D,20230216,000000,28.91,29.51,28.35,28.86,414891,0
+VCEL.US,D,20230217,000000,28.88,29.92,28.68,29.82,302503,0
+VCEL.US,D,20230221,000000,29.19,29.92,28.52,28.61,450446,0
+VCEL.US,D,20230222,000000,28.36,28.72,28,28.52,465917,0
+VCEL.US,D,20230223,000000,28.37,31.52,28.37,30.6,586834,0
+VCEL.US,D,20230224,000000,30.41,30.87,29.735,30.5,303610,0
+VCEL.US,D,20230227,000000,30.82,30.98,30.1564,30.69,471540,0
+VCEL.US,D,20230228,000000,30.47,30.91,28.91,30.41,416067,0
+VCEL.US,D,20230301,000000,30.43,30.685,28.63,29.99,236581,0
+VCEL.US,D,20230302,000000,29.32,30.445,29.32,30.23,318288,0
+VCEL.US,D,20230303,000000,30.47,31.489,29.77,31.33,448052,0
+VCEL.US,D,20230306,000000,31.39,31.61,29.75,30.03,345251,0
+VCEL.US,D,20230307,000000,30.19,31.12,29.8,30.57,224803,0
+VCEL.US,D,20230308,000000,30.56,31.14,30.145,30.48,713882,0
+VCEL.US,D,20230309,000000,30.58,31.065,29.55,29.61,538777,0
+VCEL.US,D,20230310,000000,29.49,29.49,27.92,29.4,575062,0
+VCEL.US,D,20230313,000000,28.96,30.52,28.93,29.58,492469,0
+VCEL.US,D,20230314,000000,30.52,31.12,29.95,30.83,360945,0
+VCEL.US,D,20230315,000000,30.33,31.025,29.935,30.91,385918,0
+VCEL.US,D,20230316,000000,30.49,31.29,30.15,30.91,247872,0
+VCEL.US,D,20230317,000000,30.49,30.49,29.11,29.31,1370459,0
+VCEL.US,D,20230320,000000,29.64,30.76,29.475,29.94,239871,0
+VCEL.US,D,20230321,000000,30.17,30.71,30.11,30.4,303073,0
+VCEL.US,D,20230322,000000,30.27,30.475,28.25,28.29,300044,0
+VCEL.US,D,20230323,000000,28.69,29.31,28.36,28.81,253076,0
+VCEL.US,D,20230324,000000,28.51,29.02,28.04,28.97,193423,0
+VCEL.US,D,20230327,000000,29.19,29.69,28.92,29.08,185402,0
+VCEL.US,D,20230328,000000,28.98,29.17,28.13,28.16,210017,0
+VCEL.US,D,20230329,000000,28.58,29.23,28.32,28.76,294772,0
+VCEL.US,D,20230330,000000,28.94,29.23,28.02,28.23,211823,0
+VCEL.US,D,20230331,000000,28.49,29.61,28.34,29.32,295519,0
+VCEL.US,D,20230403,000000,29.1,29.67,28.73,29.43,214768,0
+VCEL.US,D,20230404,000000,29.56,29.68,28.6142,29.01,209622,0
+VCEL.US,D,20230405,000000,28.77,29.23,28.4101,29,214665,0
+VCEL.US,D,20230406,000000,29.25,30.14,28.71,30.08,237259,0
+VCEL.US,D,20230410,000000,29.99,31.07,29.53,30.5,496990,0
+VCEL.US,D,20230411,000000,30.59,31.245,30.3,30.73,219168,0
+VCEL.US,D,20230412,000000,31.06,31.17,30.16,30.24,136497,0
+VCEL.US,D,20230413,000000,30.48,31.425,30.48,30.97,279775,0
+VCEL.US,D,20230414,000000,30.87,31.12,29.82,29.83,187555,0
+VCEL.US,D,20230417,000000,30,30.91,29.83,30.7,219542,0
+VCEL.US,D,20230418,000000,30.91,30.99,30.38,30.78,165404,0
+VCEL.US,D,20230419,000000,30.59,31.67,29.63,31.41,266701,0
+VCEL.US,D,20230420,000000,31.11,31.23,30.34,30.57,234313,0
+VCEL.US,D,20230421,000000,30.59,31.33,29.25,30.8,194688,0
+VCEL.US,D,20230424,000000,30.71,30.97,30.06,30.19,165184,0
+VCEL.US,D,20230425,000000,29.99,30.07,29.235,29.71,223060,0
+VCEL.US,D,20230426,000000,29.7,30.64,29.7,30.56,265884,0
+VCEL.US,D,20230427,000000,30.58,30.8,30.16,30.76,229723,0
+VCEL.US,D,20230428,000000,30.7,31.58,30.57,31.51,193042,0
+VCEL.US,D,20230501,000000,31.51,32.585,31.5,32.22,245522,0
+VCEL.US,D,20230502,000000,32.12,32.285,30.98,31.33,351879,0
+VCEL.US,D,20230503,000000,31.51,32.93,31.33,32.12,362581,0
+VCEL.US,D,20230504,000000,31.97,32.96,31.4275,32.66,262802,0
+VCEL.US,D,20230505,000000,32.97,33.73,32.77,33.04,271082,0
+VCEL.US,D,20230508,000000,33,33.49,30.4,33,335730,0
+VCEL.US,D,20230509,000000,32.72,33.22,32.056,32.84,295238,0
+VCEL.US,D,20230510,000000,33.73,35.46,32.82,34.19,448651,0
+VCEL.US,D,20230511,000000,34.44,34.47,32.94,33,360789,0
+VCEL.US,D,20230512,000000,33.07,33.19,32.16,32.79,214034,0
+VCEL.US,D,20230515,000000,32.92,34.35,32.55,33.75,264258,0
+VCEL.US,D,20230516,000000,33.22,33.22,32.59,33.06,198440,0
+VCEL.US,D,20230517,000000,33.18,33.2,32.417,32.86,248775,0
+VCEL.US,D,20230518,000000,32.79,33.33,32.33,32.95,206283,0
+VCEL.US,D,20230519,000000,33.39,33.41,32.45,32.51,185817,0
+VCEL.US,D,20230522,000000,32.62,34.55,32.62,34.52,276121,0
+VCEL.US,D,20230523,000000,34.46,35.73,34.46,35.17,356633,0
+VCEL.US,D,20230524,000000,34.9,34.9,33.04,34.41,258338,0
+VCEL.US,D,20230525,000000,34.48,34.48,32.08,33.07,371577,0
+VCEL.US,D,20230526,000000,32.78,33.7,32.78,33.55,185701,0
+VCEL.US,D,20230530,000000,33.61,34.1,32.7,32.94,185425,0
+VCEL.US,D,20230531,000000,32.9,33.48,31.655,32.12,438913,0
+VCEL.US,D,20230601,000000,32.13,32.74,31.65,32.66,200511,0
+VCEL.US,D,20230602,000000,33.05,33.34,32.49,32.93,252762,0
+VCEL.US,D,20230605,000000,32.5,33.05,31.895,32.9,259765,0
+VCEL.US,D,20230606,000000,33,34.33,32.56,34.08,269567,0
+VCEL.US,D,20230607,000000,34.08,35.05,33.84,34.55,355777,0
+VCEL.US,D,20230608,000000,34.36,34.54,33.71,33.85,216435,0
+VCEL.US,D,20230609,000000,33.85,35.78,33.645,34.96,386333,0
+VCEL.US,D,20230612,000000,35.21,35.21,33.9,34.14,310809,0
+VCEL.US,D,20230613,000000,34.14,34.59,33.7201,34.18,415346,0
+VCEL.US,D,20230614,000000,34.22,34.805,33.32,33.66,333889,0
+VCEL.US,D,20230615,000000,33.57,34.4,33.2201,34.33,321167,0
+VCEL.US,D,20230616,000000,34.78,34.78,33.38,33.67,1131727,0
+VCEL.US,D,20230620,000000,33.5,34.17,33.07,33.76,282564,0
+VCEL.US,D,20230621,000000,33.56,34.9,33.48,34.67,316565,0
+VCEL.US,D,20230622,000000,34.63,36.29,34.14,35.83,504812,0
+VCEL.US,D,20230623,000000,35.31,36.69,35.28,36.48,774946,0
+VCEL.US,D,20230626,000000,36.43,36.959,35.96,36.5,310375,0
+VCEL.US,D,20230627,000000,36.42,37.72,35.58,37.36,689231,0
+VCEL.US,D,20230628,000000,37.3,37.35,36.13,36.71,299671,0
+VCEL.US,D,20230629,000000,36.85,38.59,36.66,38.37,390325,0
+VCEL.US,D,20230630,000000,38.85,38.98,37.48,37.57,316690,0
+VCEL.US,D,20230703,000000,37.39,37.52,36.73,37.41,139722,0
+VCEL.US,D,20230705,000000,37.22,37.22,35.67,36.26,497850,0
+VCEL.US,D,20230706,000000,35.97,37.025,35.62,36.71,265163,0
+VCEL.US,D,20230707,000000,36.99,37.45,35.46,35.74,362463,0
+VCEL.US,D,20230710,000000,35.76,37.14,35.67,36.94,271241,0
+VCEL.US,D,20230711,000000,36.95,37.46,35.66,36.66,204038,0
+VCEL.US,D,20230712,000000,37.07,38.4,36.81,38.08,402003,0
+VCEL.US,D,20230713,000000,38.15,39.41,38,38.91,359316,0
+VCEL.US,D,20230714,000000,38.84,39.26,38.05,39.02,272627,0
+VCEL.US,D,20230717,000000,38.98,39.33,38.18,38.78,330127,0
+VCEL.US,D,20230718,000000,38.78,39.225,38.595,38.87,432278,0
+VCEL.US,D,20230719,000000,39.06,39.895,39.06,39.25,262557,0
+VCEL.US,D,20230720,000000,39.24,39.24,38.195,38.29,251783,0
+VCEL.US,D,20230721,000000,38.7,39.24,38.5,38.72,231677,0
+VCEL.US,D,20230724,000000,38.79,39.31,38.0756,38.39,279438,0
+VCEL.US,D,20230725,000000,38.22,38.66,37.315,37.4,389385,0
+VCEL.US,D,20230726,000000,37.47,38.08,37.47,37.8,504904,0
+VCEL.US,D,20230727,000000,38.22,38.44,37.14,37.52,466313,0
+VCEL.US,D,20230728,000000,37.89,38.49,37.71,37.78,296296,0
+VCEL.US,D,20230731,000000,37.61,37.85,35.47,35.92,380116,0
+VCEL.US,D,20230801,000000,35.6,35.8834,34.75,35.12,787605,0
+VCEL.US,D,20230802,000000,35.04,35.29,33.4712,34.63,632518,0
+VCEL.US,D,20230803,000000,34.95,35.15,31.54,31.98,604933,0
+VCEL.US,D,20230804,000000,31.91,32.65,31.85,32,466825,0
+VCEL.US,D,20230807,000000,31.8,32.33,31.51,31.9,660666,0
+VCEL.US,D,20230808,000000,33.22,34.33,32.795,32.8,721174,0
+VCEL.US,D,20230809,000000,32.8,33.115,31.54,32.16,458496,0
+VCEL.US,D,20230810,000000,32.16,33.25,31.68,31.87,655532,0
+VCEL.US,D,20230811,000000,31.74,32.07,31.46,31.69,282856,0
+VCEL.US,D,20230814,000000,31.47,32.32,31.22,32.15,264229,0
+VCEL.US,D,20230815,000000,32.14,32.31,31.75,32.04,183797,0
+VCEL.US,D,20230816,000000,32.05,32.7,31.85,32.22,378322,0
+VCEL.US,D,20230817,000000,32.21,32.24,31.85,32.2,360924,0
+VCEL.US,D,20230818,000000,31.89,32.96,31.89,32.63,277458,0
+VCEL.US,D,20230821,000000,32.61,32.62,32.05,32.38,295246,0
+VCEL.US,D,20230822,000000,32.43,32.73,32.255,32.71,195234,0
+VCEL.US,D,20230823,000000,32.99,33.715,32.89,32.92,167232,0
+VCEL.US,D,20230824,000000,32.88,32.97,32.18,32.35,234424,0
+VCEL.US,D,20230825,000000,32.5,32.99,32.2,32.48,153188,0
+VCEL.US,D,20230828,000000,32.58,33.17,31.79,32.06,253942,0
+VCEL.US,D,20230829,000000,32.13,32.58,32.13,32.28,230490,0
+VCEL.US,D,20230830,000000,32.28,32.63,32.1,32.56,243253,0
+VCEL.US,D,20230831,000000,32.49,33.24,32.49,32.83,215665,0
+VCEL.US,D,20230901,000000,33.16,34.02,32.855,33.88,258147,0
+VCEL.US,D,20230905,000000,33.58,33.58,32.19,32.56,527919,0
+VCEL.US,D,20230906,000000,32.72,33.55,32.55,33.53,203731,0
+VCEL.US,D,20230907,000000,33.38,33.83,32.3217,32.89,269673,0
+VCEL.US,D,20230908,000000,33.03,33.03,32.22,32.71,268831,0
+VCEL.US,D,20230911,000000,32.8,34.25,32.775,34.06,314093,0
+VCEL.US,D,20230912,000000,34.07,36.87,34.06,36.52,577509,0
+VCEL.US,D,20230913,000000,36.55,37.77,36.55,36.72,456195,0
+VCEL.US,D,20230914,000000,36.91,36.91,35.53,35.7,257495,0
+VCEL.US,D,20230915,000000,35.72,35.94,34.08,34.29,838316,0
+VCEL.US,D,20230918,000000,34.26,34.3,33.41,33.95,400979,0
+VCEL.US,D,20230919,000000,33.96,34.05,33.105,33.67,170595,0
+VCEL.US,D,20230920,000000,33.76,34.28,32.47,32.52,348054,0
+VCEL.US,D,20230921,000000,33.26,34.51,32.8,34.19,468222,0
+VCEL.US,D,20230922,000000,34.17,34.36,33.77,34,289918,0
+VCEL.US,D,20230925,000000,33.86,34.08,32.985,34,233063,0
+VCEL.US,D,20230926,000000,34.13,34.71,32.415,33.5,322303,0
+VCEL.US,D,20230927,000000,33.86,35.6,33.86,35.52,369935,0
+VCEL.US,D,20230928,000000,35.78,35.99,33.63,34.09,442511,0
+VCEL.US,D,20230929,000000,34.39,34.39,33.12,33.52,397815,0
+VCEL.US,D,20231002,000000,33.53,33.53,32.75,33.19,268486,0
+VCEL.US,D,20231003,000000,33.12,34.3,32.79,33.69,333133,0
+VCEL.US,D,20231004,000000,33.66,34.02,32.86,33.94,235606,0
+VCEL.US,D,20231005,000000,33.85,34.13,33.23,34.04,404719,0
+VCEL.US,D,20231006,000000,33.64,34.57,33.41,34.09,214190,0
+VCEL.US,D,20231009,000000,33.79,35,33.57,34.36,259234,0
+VCEL.US,D,20231010,000000,34.29,35.05,33.75,34.74,243101,0
+VCEL.US,D,20231011,000000,34.7,35.15,33.47,33.53,272520,0
+VCEL.US,D,20231012,000000,33.37,33.37,30.655,30.85,255637,0
+VCEL.US,D,20231013,000000,30.71,31.64,30.18,31.56,270966,0
+VCEL.US,D,20231016,000000,32.54,33.63,31.815,33.56,380838,0
+VCEL.US,D,20231017,000000,33.55,36.34,33.24,35.67,477200,0
+VCEL.US,D,20231018,000000,35.45,36.26,34.42,34.49,365381,0
+VCEL.US,D,20231019,000000,34.78,34.78,33.5506,34.09,359832,0
+VCEL.US,D,20231020,000000,34.31,35.41,33.02,33.19,413869,0
+VCEL.US,D,20231023,000000,33.48,34.41,33.4,33.52,294589,0
+VCEL.US,D,20231024,000000,33.92,35.51,33.74,35.43,293105,0
+VCEL.US,D,20231025,000000,34.81,35.26,34.3,34.34,296237,0
+VCEL.US,D,20231026,000000,34.55,34.855,34,34.39,249856,0
+VCEL.US,D,20231027,000000,34.48,34.94,32.505,32.82,407582,0
+VCEL.US,D,20231030,000000,33.09,34.7,33.09,34.38,212237,0
+VCEL.US,D,20231031,000000,34.19,35.39,34.09,35.18,266573,0
+VCEL.US,D,20231101,000000,35.1,35.3,34.1,35,422493,0
+VCEL.US,D,20231102,000000,35.41,36.77,35.37,35.53,285973,0
+VCEL.US,D,20231103,000000,36.15,37.46,36.15,36.86,351611,0
+VCEL.US,D,20231106,000000,36.51,37.6,35.73,36.15,239018,0
+VCEL.US,D,20231107,000000,36,37.09,36,36.51,332926,0
+VCEL.US,D,20231108,000000,33.94,36.99,33.51,35.27,415108,0
+VCEL.US,D,20231109,000000,35.39,35.59,32.28,32.43,360416,0
+VCEL.US,D,20231110,000000,32.85,34.25,32.68,33.91,319694,0
+VCEL.US,D,20231113,000000,33.77,34.2,33.1658,33.95,242350,0
+VCEL.US,D,20231114,000000,35.8,36.905,35.69,36.75,526873,0
+VCEL.US,D,20231115,000000,36.58,38.17,36.04,36.05,263585,0
+VCEL.US,D,20231116,000000,35.89,35.9225,34.94,35.58,206762,0
+VCEL.US,D,20231117,000000,36.19,36.94,36.19,36.58,242286,0
+VCEL.US,D,20231120,000000,36.27,36.71,35.9775,36.67,687686,0
+VCEL.US,D,20231121,000000,36.46,36.68,35.655,35.88,231936,0
+VCEL.US,D,20231122,000000,36.31,36.53,35.2,35.49,161793,0
+VCEL.US,D,20231124,000000,35.47,35.835,35.28,35.66,63588,0
+VCEL.US,D,20231127,000000,35.51,36.425,34.77,36,403237,0
+VCEL.US,D,20231128,000000,35.9,35.9,34.7,34.96,264619,0
+VCEL.US,D,20231129,000000,35.38,36.32,35.13,35.27,243525,0
+VCEL.US,D,20231130,000000,35.64,35.945,35.0519,35.54,239967,0
+VCEL.US,D,20231201,000000,35.6,35.9567,35.03,35.62,239916,0
+VCEL.US,D,20231204,000000,35.16,36.06,34.97,36.02,311465,0
+VCEL.US,D,20231205,000000,35.8,35.8,34.52,35.09,237992,0
+VCEL.US,D,20231206,000000,35.61,35.61,33.55,33.62,232291,0
+VCEL.US,D,20231207,000000,33.7,34.3,33.1,34.24,325744,0
+VCEL.US,D,20231208,000000,34.09,34.39,33.39,33.86,241710,0
+VCEL.US,D,20231211,000000,33.76,34.28,33.5,34.21,257366,0
+VCEL.US,D,20231212,000000,34.13,34.37,33.5,34.16,229587,0
+VCEL.US,D,20231213,000000,34.21,35.61,33.27,35.59,401088,0
+VCEL.US,D,20231214,000000,36.3,37.92,36.24,37.09,471252,0
+VCEL.US,D,20231215,000000,37.34,37.8666,36,36.81,1350029,0
+VCEL.US,D,20231218,000000,36.66,37.03,34.08,34.28,389791,0
+VCEL.US,D,20231219,000000,34.68,35.18,34,34.85,790151,0
+VCEL.US,D,20231220,000000,34.84,36.03,33.94,34.04,428326,0
+VCEL.US,D,20231221,000000,34.59,35.655,34.59,35.5,275765,0
+VCEL.US,D,20231222,000000,35.86,36.69,34.66,34.75,276738,0
+VCEL.US,D,20231226,000000,35,36.6,34.805,36.31,245985,0
+VCEL.US,D,20231227,000000,36.36,36.45,34.975,35.38,272083,0
+VCEL.US,D,20231228,000000,35.35,36.2,35.17,36.02,244022,0
+VCEL.US,D,20231229,000000,36.06,36.06,35.475,35.61,343215,0
+VCEL.US,D,20240102,000000,35.12,36.58,34.45,34.88,279070,0
+VCEL.US,D,20240103,000000,34.68,34.74,33.25,33.87,649317,0
+VCEL.US,D,20240104,000000,34.17,34.76,33.85,34,3610240,0
+VCEL.US,D,20240105,000000,33.55,33.79,32.31,32.52,1339016,0
+VCEL.US,D,20240108,000000,32.44,34.82,32.31,34.79,817897,0
+VCEL.US,D,20240109,000000,35.15,37.54,34.36,37.31,1125061,0
+VCEL.US,D,20240110,000000,37.2,37.54,35.78,37.33,694095,0
+VCEL.US,D,20240111,000000,36.62,37.53,36.35,37.39,756399,0
+VCEL.US,D,20240112,000000,37.91,38.49,37.16,38.24,1311306,0
+VCEL.US,D,20240116,000000,38.39,39.28,37.7165,39.2,1041276,0
+VCEL.US,D,20240117,000000,38.75,39.0599,37.345,37.83,341260,0
+VCEL.US,D,20240118,000000,38.04,39.24,37.36,39.16,408272,0
+VCEL.US,D,20240119,000000,39.56,39.73,38.69,39.67,298380,0
+VCEL.US,D,20240122,000000,39.9,42.27,39.9,42.03,1146876,0
+VCEL.US,D,20240123,000000,42.37,42.51,41.01,42.25,794452,0
+VCEL.US,D,20240124,000000,42.62,42.62,40.78,40.82,232176,0
+VCEL.US,D,20240125,000000,43.41,44.35,42.22,42.6,806865,0
+VCEL.US,D,20240126,000000,42.91,43.26,42.09,42.6,443340,0
+VCEL.US,D,20240129,000000,43.01,44.59,42.42,44.56,467283,0
+VCEL.US,D,20240130,000000,43.81,44.635,43.81,44.26,664657,0
+VCEL.US,D,20240131,000000,43.97,44.31,42.62,42.98,350258,0
+VCEL.US,D,20240201,000000,43.46,43.91,42.6,43.65,437367,0
+VCEL.US,D,20240202,000000,43.01,43.61,42.49,42.89,293344,0
+VCEL.US,D,20240205,000000,42.47,43.45,42.19,43.22,439851,0
+VCEL.US,D,20240206,000000,43.15,44.43,43.11,44.16,347907,0
+VCEL.US,D,20240207,000000,44.17,44.57,41.58,44.23,318485,0
+VCEL.US,D,20240208,000000,44.19,45.96,44.0062,45.85,357264,0
+VCEL.US,D,20240209,000000,46.01,47.3686,45.77,46.78,337593,0
+VCEL.US,D,20240212,000000,46.75,47.45,45.9,47.42,402304,0
+VCEL.US,D,20240213,000000,45.54,47.25,44.07,45.95,475011,0
+VCEL.US,D,20240214,000000,46.84,47.9,46.2,47.56,280211,0
+VCEL.US,D,20240215,000000,47.92,49.49,47.775,49.37,481903,0
+VCEL.US,D,20240216,000000,48.93,49.91,48.61,49.2,397004,0
+VCEL.US,D,20240220,000000,48.86,50.09,48.63,49.5,796522,0
+VCEL.US,D,20240221,000000,49.11,49.6,47.405,48.13,616683,0
+VCEL.US,D,20240222,000000,48.2,48.99,47.68,48.31,676019,0
+VCEL.US,D,20240223,000000,48.26,48.605,47.2,47.32,284291,0
+VCEL.US,D,20240226,000000,46.94,48.34,46.53,48.08,250005,0
+VCEL.US,D,20240227,000000,48.24,48.79,47.96,48,403835,0
+VCEL.US,D,20240228,000000,47.42,48.46,47.31,47.8,518306,0
+VCEL.US,D,20240229,000000,49.23,49.9,43.865,45.68,910957,0
+VCEL.US,D,20240301,000000,46.43,46.91,44.45,44.71,472479,0
+VCEL.US,D,20240304,000000,44.89,45.22,44.32,44.77,394454,0
+VCEL.US,D,20240305,000000,44.69,44.835,43.96,44.46,341299,0
+VCEL.US,D,20240306,000000,44.87,45.71,44.23,45.18,345758,0
+VCEL.US,D,20240307,000000,45.69,46.09,44.72,44.82,251270,0
+VCEL.US,D,20240308,000000,45.31,46.1,44.75,45.2,287955,0
+VCEL.US,D,20240311,000000,44.9,45.62,44.08,44.59,592684,0
+VCEL.US,D,20240312,000000,44.24,45.05,44.24,44.4,315901,0
+VCEL.US,D,20240313,000000,44.42,45.09,44.17,44.51,275683,0
+VCEL.US,D,20240314,000000,44.05,44.64,43.68,44.21,411227,0
+VCEL.US,D,20240315,000000,43.98,44.94,43.98,44.26,1161878,0
+VCEL.US,D,20240318,000000,44.2,44.63,43.48,44.19,408016,0
+VCEL.US,D,20240319,000000,44.15,45.69,44.15,45.63,302028,0
+VCEL.US,D,20240320,000000,45.27,46,44.445,45.75,390347,0
+VCEL.US,D,20240321,000000,46,46.93,45.82,46.69,743356,0
+VCEL.US,D,20240322,000000,46.9,47.28,45.59,46.9,840501,0
+VCEL.US,D,20240325,000000,47.06,48.3399,46.99,47.94,767149,0
+VCEL.US,D,20240326,000000,48.13,49.82,48.13,49.56,758196,0
+VCEL.US,D,20240327,000000,50.25,52.43,50.25,52.33,576962,0
+VCEL.US,D,20240328,000000,52.44,52.5,51.5,52.02,473847,0
+VCEL.US,D,20240401,000000,52.6,53.05,51.57,52.9,480779,0
+VCEL.US,D,20240402,000000,52.5,52.5,51.23,51.26,603336,0
+VCEL.US,D,20240403,000000,50.96,52.19,50.27,51.33,455124,0
+VCEL.US,D,20240404,000000,51.47,51.84,50.27,50.42,280385,0
+VCEL.US,D,20240405,000000,50.08,51.71,49.61,51.07,321181,0
+VCEL.US,D,20240408,000000,50.18,51.44,50.17,50.23,262750,0
+VCEL.US,D,20240409,000000,50.29,50.41,48.93,50.34,310429,0
+VCEL.US,D,20240410,000000,48.84,49.78,48.38,49.18,363913,0
+VCEL.US,D,20240411,000000,49.49,49.7921,48.46,48.72,222146,0
+VCEL.US,D,20240412,000000,48.64,48.93,46.94,47.9,301434,0
+VCEL.US,D,20240415,000000,48.41,49.235,47.9,48.7,352368,0
+VCEL.US,D,20240416,000000,48.16,48.61,46.88,47.52,245185,0
+VCEL.US,D,20240417,000000,47.94,47.94,45.98,46.26,319426,0
+VCEL.US,D,20240418,000000,46.06,46.56,43.69,43.86,426930,0
+VCEL.US,D,20240419,000000,43.67,44.5,42.375,43.74,520627,0
+VCEL.US,D,20240422,000000,44.16,45.72,43.88,45.38,300916,0
+VCEL.US,D,20240423,000000,45.59,47.14,45.425,46.42,362327,0
+VCEL.US,D,20240424,000000,46.51,46.87,46.04,46.11,199486,0
+VCEL.US,D,20240425,000000,45.49,45.76,44.5,45.45,258210,0
+VCEL.US,D,20240426,000000,45.66,46.35,45.4,46.05,284638,0
+VCEL.US,D,20240429,000000,46.44,47.15,46.205,46.67,248823,0
+VCEL.US,D,20240430,000000,46.04,46.425,45.51,45.87,321674,0
+VCEL.US,D,20240501,000000,46.04,48.645,45.46,47.08,471942,0
+VCEL.US,D,20240502,000000,47.32,48.245,47.01,47.88,344066,0
+VCEL.US,D,20240503,000000,48.87,49,47.56,47.83,345262,0
+VCEL.US,D,20240506,000000,48,48.41,46.75,46.94,494551,0
+VCEL.US,D,20240507,000000,47.24,49.85,47,49.52,505563,0
+VCEL.US,D,20240508,000000,46,48.46,45.47,47.69,654605,0
+VCEL.US,D,20240509,000000,47.83,48.98,46.92,48.65,318999,0
+VCEL.US,D,20240510,000000,48.46,49.02,47.64,48.1,315714,0
+VCEL.US,D,20240513,000000,48.26,49.45,48.23,48.52,294372,0
+VCEL.US,D,20240514,000000,49,49,48.0201,48.53,229265,0
+VCEL.US,D,20240515,000000,49.32,50.27,49.07,49.41,445716,0
+VCEL.US,D,20240516,000000,49.2,49.2,47.2701,47.61,376569,0
+VCEL.US,D,20240517,000000,47.79,48.535,47.09,48.35,338754,0
+VCEL.US,D,20240520,000000,48.26,51.18,48.23,51.13,291544,0
+VCEL.US,D,20240521,000000,51.08,51.96,50.455,51.53,418109,0
+VCEL.US,D,20240522,000000,51.22,51.45,49.935,50.33,400020,0
+VCEL.US,D,20240523,000000,50.5,51.22,47.96,47.99,430075,0
+VCEL.US,D,20240524,000000,48.33,48.49,47.505,48.23,252960,0
+VCEL.US,D,20240528,000000,48.44,48.88,47.3,47.97,270325,0
+VCEL.US,D,20240529,000000,47.1,47.995,46.52,46.74,335012,0
+VCEL.US,D,20240530,000000,46.78,48.36,46.49,48.18,370045,0
+VCEL.US,D,20240531,000000,48.64,49.0945,46.96,47.7,200341,0
+VCEL.US,D,20240603,000000,48.74,49.03,45.96,46.35,357802,0
+VCEL.US,D,20240604,000000,46.22,47.82,45.87,45.97,311843,0
+VCEL.US,D,20240605,000000,46.18,47.6,45.93,46.85,207588,0
+VCEL.US,D,20240606,000000,46.43,47.1769,45.62,45.81,242227,0
+VCEL.US,D,20240607,000000,45.45,45.9326,44.32,44.38,295380,0
+VCEL.US,D,20240610,000000,43.51,44.06,42.55,43.53,440020,0
+VCEL.US,D,20240611,000000,43.23,43.64,41.755,43.31,528912,0
+VCEL.US,D,20240612,000000,44.73,45.1359,43.12,43.52,539524,0
+VCEL.US,D,20240613,000000,43.53,44.16,42.52,43.35,352061,0
+VCEL.US,D,20240614,000000,42.76,43.19,41.505,42.29,386831,0
+VCEL.US,D,20240617,000000,42,42.54,41.16,41.71,504565,0
+VCEL.US,D,20240618,000000,41.92,43.49,41.66,43.37,361690,0
+VCEL.US,D,20240620,000000,44.12,45.83,43.71,44.66,513922,0
+VCEL.US,D,20240621,000000,45.14,45.39,44.05,45,1723357,0
+VCEL.US,D,20240624,000000,44.88,46.79,44.22,46.19,473160,0
+VCEL.US,D,20240625,000000,46.11,46.6027,44.2275,44.89,293215,0
+VCEL.US,D,20240626,000000,44.64,45.83,43.99,45.76,261646,0
+VCEL.US,D,20240627,000000,46,48.01,45.81,46.91,330697,0
+VCEL.US,D,20240628,000000,47.22,47.66,45.395,45.88,606046,0
+VCEL.US,D,20240701,000000,45.83,46.1,44.5601,45.03,240921,0
+VCEL.US,D,20240702,000000,44.99,45.48,44.45,45.07,202565,0
+VCEL.US,D,20240703,000000,45.3,45.3,44.38,44.91,125873,0
+VCEL.US,D,20240705,000000,44.98,46.875,44.68,46.68,332283,0
+VCEL.US,D,20240708,000000,47.23,48.05,46.83,46.94,373031,0
+VCEL.US,D,20240709,000000,46.85,46.93,45.2,46.05,211610,0
+VCEL.US,D,20240710,000000,46.25,46.5,44.68,45.45,200581,0
+VCEL.US,D,20240711,000000,46.72,49.73,46.01,49.41,388738,0
+VCEL.US,D,20240712,000000,49.61,50.26,48.07,48.5,278190,0
+VCEL.US,D,20240715,000000,48.63,50.27,48.33,49.85,290132,0
+VCEL.US,D,20240716,000000,50.66,52.71,49.585,52.22,437267,0
+VCEL.US,D,20240717,000000,51.62,53.14,50.865,51.72,528968,0
+VCEL.US,D,20240718,000000,51.43,52.29,50.8,51.23,259632,0
+VCEL.US,D,20240719,000000,51.58,51.9296,49.29,50.11,364584,0
+VCEL.US,D,20240722,000000,50.03,51.82,49.27,51.58,271251,0
+VCEL.US,D,20240723,000000,51.43,53.44,51.265,52.9,284794,0
+VCEL.US,D,20240724,000000,52.38,53.85,52.02,52.39,269600,0
+VCEL.US,D,20240725,000000,52.82,54.085,51.61,51.7,284027,0
+VCEL.US,D,20240726,000000,52.55,52.895,51.39,52.32,252450,0
+VCEL.US,D,20240729,000000,52.56,52.56,50.61,51.48,294429,0
+VCEL.US,D,20240730,000000,52.06,52.95,50.64,51.28,221616,0
+VCEL.US,D,20240731,000000,51.51,51.95,50.23,50.52,507676,0
+VCEL.US,D,20240801,000000,48.53,49.78,43.48,47.52,1149362,0
+VCEL.US,D,20240802,000000,46.97,47.88,45.51,47.62,360085,0
+VCEL.US,D,20240805,000000,45.5,47.41,45.45,45.86,444459,0
+VCEL.US,D,20240806,000000,46.05,47.32,45.835,46.75,279914,0
+VCEL.US,D,20240807,000000,47.69,47.69,45,45.31,444336,0
+VCEL.US,D,20240808,000000,45.87,46.27,45.1,46.25,259665,0
+VCEL.US,D,20240809,000000,46.82,47.26,45.57,45.6,226491,0
+VCEL.US,D,20240812,000000,45.36,46,45,45.45,270859,0
+VCEL.US,D,20240813,000000,45.8,46.35,45,45.98,289191,0
+VCEL.US,D,20240814,000000,46.18,46.18,44.78,45.31,255405,0
+VCEL.US,D,20240815,000000,45.85,46.91,45.24,46.14,269871,0
+VCEL.US,D,20240816,000000,46.04,47.18,45.71,46.28,239162,0
+VCEL.US,D,20240819,000000,46.35,47.335,45.5,47.32,297606,0
+VCEL.US,D,20240820,000000,47.29,47.77,46.675,47.12,206187,0
+VCEL.US,D,20240821,000000,47.59,48.105,46.54,48.09,144110,0
+VCEL.US,D,20240822,000000,48.46,48.46,47.44,47.5,120262,0
+VCEL.US,D,20240823,000000,47.86,49.68,47.58,49.29,195430,0
+VCEL.US,D,20240826,000000,50.13,50.362,49.31,49.94,410798,0
+VCEL.US,D,20240827,000000,49.85,54.1,49.71,53.56,517221,0
+VCEL.US,D,20240828,000000,53.56,53.56,51.58,52.57,196712,0
+VCEL.US,D,20240829,000000,53.12,53.735,51.425,51.55,277272,0
+VCEL.US,D,20240830,000000,51.78,52.34,50.89,51.65,277841,0
+VCEL.US,D,20240903,000000,51.22,51.775,48.74,49.04,432887,0
+VCEL.US,D,20240904,000000,48.99,49.62,47.83,47.97,225395,0
+VCEL.US,D,20240905,000000,47.85,47.875,46.47,47.1,191653,0
+VCEL.US,D,20240906,000000,47.08,47.4,44.91,45.22,189152,0
+VCEL.US,D,20240909,000000,45.33,45.59,43.85,43.89,393739,0
+VCEL.US,D,20240910,000000,43.91,44.155,42.94,43.6,367225,0
+VCEL.US,D,20240911,000000,43.29,44.1,42.29,43.7,383551,0
+VCEL.US,D,20240912,000000,44.08,44.3,43.47,44.27,373922,0
+VCEL.US,D,20240913,000000,44.92,46.73,44.8,45.87,329593,0
+VCEL.US,D,20240916,000000,45.9,46.35,44.32,44.72,397151,0
+VCEL.US,D,20240917,000000,44.82,45.31,44.28,44.32,411060,0
+VCEL.US,D,20240918,000000,44.56,47.465,44.55,46.35,363649,0
+VCEL.US,D,20240919,000000,47.83,50,47.355,48.03,627719,0
+VCEL.US,D,20240920,000000,48.21,48.41,46.44,46.57,1064813,0
+VCEL.US,D,20240923,000000,47,47,45.66,46.37,344287,0
+VCEL.US,D,20240924,000000,46.6,46.6,44.31,44.74,347979,0
+VCEL.US,D,20240925,000000,44.85,44.85,43.86,44.2,278499,0
+VCEL.US,D,20240926,000000,44.76,45.14,43.855,44.07,290907,0
+VCEL.US,D,20240927,000000,44.53,44.61,42.99,43.19,334787,0
+VCEL.US,D,20240930,000000,42.89,43.695,42.13,42.25,417200,0
+VCEL.US,D,20241001,000000,41.9,42.08,39.66,40.05,563397,0
+VCEL.US,D,20241002,000000,39.86,40.77,39.6403,40.7,342928,0
+VCEL.US,D,20241003,000000,40.83,41.666,40.46,41.35,335260,0
+VCEL.US,D,20241004,000000,42.04,43.575,41.86,43.36,289431,0
+VCEL.US,D,20241007,000000,43.05,43.25,40.6225,41.06,351860,0
+VCEL.US,D,20241008,000000,41.26,41.5,40.85,41.35,212451,0
+VCEL.US,D,20241009,000000,41.27,41.94,40.7,40.95,211642,0
+VCEL.US,D,20241010,000000,40.26,40.49,39.12,40.09,450993,0
+VCEL.US,D,20241011,000000,40,41.84,39.8034,41.69,335241,0
+VCEL.US,D,20241014,000000,41.59,42.2,41.33,42.09,202967,0
+VCEL.US,D,20241015,000000,42.06,42.805,41.77,41.95,250110,0
+VCEL.US,D,20241016,000000,42.17,42.17,40.81,41.27,228215,0
+VCEL.US,D,20241017,000000,41.26,41.26,39.75,40.67,350593,0
+VCEL.US,D,20241018,000000,40.76,41.82,40.7,41.66,250030,0
+VCEL.US,D,20241021,000000,41.3,42.28,40.78,41.18,347310,0
+VCEL.US,D,20241022,000000,40.89,41.95,40.5152,41.83,270902,0
+VCEL.US,D,20241023,000000,41.52,42.31,41.34,42.28,323694,0
+VCEL.US,D,20241024,000000,42.47,43.11,42.02,42.87,343497,0
+VCEL.US,D,20241025,000000,43.11,44.49,42.765,43.75,723693,0
+VCEL.US,D,20241028,000000,44.01,45.955,43.745,45.66,392122,0
+VCEL.US,D,20241029,000000,45.3,45.89,44.67,45.83,277843,0
+VCEL.US,D,20241030,000000,45.52,46.56,44.95,45.54,323861,0
+VCEL.US,D,20241031,000000,45.54,45.605,43.6,44.04,254450,0
+VCEL.US,D,20241101,000000,44.39,45.275,43.6,43.99,299660,0
+VCEL.US,D,20241104,000000,44.575,44.66,43.53,44.37,290629,0
+VCEL.US,D,20241105,000000,44.32,45.66,43.81,44.75,523796,0
+VCEL.US,D,20241106,000000,47.35,48.77,46.2,48.04,806127,0
+VCEL.US,D,20241107,000000,49.23,50.76,46,50.03,578177,0
+VCEL.US,D,20241108,000000,49.54,54.47,49.54,54,645360,0
+VCEL.US,D,20241111,000000,54.5,57.35,54.05,56.78,596244,0
+VCEL.US,D,20241112,000000,56.11,57.81,55.75,55.89,562377,0
+VCEL.US,D,20241113,000000,56.11,57.05,54.7,55.47,503064,0
+VCEL.US,D,20241114,000000,55.63,55.705,52.65,52.74,415968,0
+VCEL.US,D,20241115,000000,53.05,53.47,51.85,52.48,410586,0
+VCEL.US,D,20241118,000000,52.25,53.78,51.53,52.89,388012,0
+VCEL.US,D,20241119,000000,52.68,56.195,52.52,55.83,346344,0
+VCEL.US,D,20241120,000000,55.83,57.34,55.3301,57.26,335726,0
+VCEL.US,D,20241121,000000,57.63,58.49,56.19,56.71,560324,0
+VCEL.US,D,20241122,000000,56.7,60.155,56.515,59.11,603449,0
+VCEL.US,D,20241125,000000,60.39,61.49,58.18,58.62,610689,0
+VCEL.US,D,20241126,000000,58.4,58.81,56,58.75,349653,0
+VCEL.US,D,20241127,000000,59.34,59.83,57.3,57.76,328045,0
+VCEL.US,D,20241129,000000,57.96,58.502,57.41,58.14,228721,0
+VCEL.US,D,20241202,000000,57.95,59.41,57.8,58.74,376919,0
+VCEL.US,D,20241203,000000,58.84,59.42,56.9,58.24,420216,0
+VCEL.US,D,20241204,000000,58.38,59.85,57.03,58.15,325340,0
+VCEL.US,D,20241205,000000,57.64,58.56,56.395,56.52,195213,0
+VCEL.US,D,20241206,000000,56.8,57.18,55.44,56.37,374560,0
+VCEL.US,D,20241209,000000,56.7,57.43,55.22,56.36,293652,0
+VCEL.US,D,20241210,000000,56.47,58.8,56.39,57.56,339893,0
+VCEL.US,D,20241211,000000,58.03,59.9519,57.83,57.92,297476,0
+VCEL.US,D,20241212,000000,57.8,58.99,56.805,57.01,279238,0
+VCEL.US,D,20241213,000000,57.01,57.64,55.93,57.47,326531,0
+VCEL.US,D,20241216,000000,57.36,58.51,56.26,56.46,290126,0
+VCEL.US,D,20241217,000000,56.49,59.465,56.051,56.69,368935,0
+VCEL.US,D,20241218,000000,57.07,58.86,55.71,56.25,480637,0
+VCEL.US,D,20241219,000000,56.69,57.52,54.17,54.95,672162,0
+VCEL.US,D,20241220,000000,54.4,57.22,54.32,56.5,720650,0
+VCEL.US,D,20241223,000000,56.46,57.66,55.65,57.04,219782,0
+VCEL.US,D,20241224,000000,57.46,58,56.5,57.31,102145,0
+VCEL.US,D,20241226,000000,56.63,57.8888,56.46,57.67,173176,0
+VCEL.US,D,20241227,000000,57.02,57.44,55.17,57.33,241039,0
+VCEL.US,D,20241230,000000,56.7,56.97,54.95,55.3,221840,0
+VCEL.US,D,20241231,000000,55.35,55.635,54.41,54.91,351817,0
+VCEL.US,D,20250102,000000,55.15,57.27,55.01,55.11,374962,0
+VCEL.US,D,20250103,000000,55.51,58.2877,55.51,57.5,323932,0
+VCEL.US,D,20250106,000000,57.39,58.76,57.03,57.61,316945,0
+VCEL.US,D,20250107,000000,57.91,59.43,57.55,58.08,394963,0
+VCEL.US,D,20250108,000000,57.85,59.79,57.28,59.53,497878,0
+VCEL.US,D,20250110,000000,58.2,60.13,57.58,59.5,465589,0
+VCEL.US,D,20250113,000000,58.87,60.105,58.02,59.62,487573,0
+VCEL.US,D,20250114,000000,60.76,60.93,56.71,58.67,541252,0
+VCEL.US,D,20250115,000000,55.09,59.11,53,57.55,1182033,0
+VCEL.US,D,20250116,000000,57.73,57.992,56.32,56.35,425142,0
+VCEL.US,D,20250117,000000,56.79,59.09,56.02,59.07,291432,0
+VCEL.US,D,20250121,000000,59.44,60.15,58.49,59.56,382471,0
+VCEL.US,D,20250122,000000,59.59,60.865,58.09,58.53,473764,0
+VCEL.US,D,20250123,000000,58.33,58.94,57.07,57.42,282855,0
+VCEL.US,D,20250124,000000,56.9,58.01,56.06,57.43,376137,0
+VCEL.US,D,20250127,000000,57.34,59.84,56.91,59.72,411797,0
+VCEL.US,D,20250128,000000,59.98,61.99,59.58,60.11,629506,0
+VCEL.US,D,20250129,000000,59.97,60.56,58.6,58.98,272004,0
+VCEL.US,D,20250130,000000,59.56,60.6516,58.51,59.25,269834,0
+VCEL.US,D,20250131,000000,59.09,60.57,58.15,58.54,317028,0
+VCEL.US,D,20250203,000000,58.25,60.175,58.19,59.06,257341,0
+VCEL.US,D,20250204,000000,59,60.2,58.44,59.43,304295,0
+VCEL.US,D,20250205,000000,59.58,63,59.19,61.8,543432,0
+VCEL.US,D,20250206,000000,61.85,62.1526,59.54,59.7,295368,0
+VCEL.US,D,20250207,000000,59.67,59.77,58.25,58.35,293880,0
+VCEL.US,D,20250210,000000,58.24,59.17,56.65,58.65,286541,0
+VCEL.US,D,20250211,000000,58.01,58.47,57.09,57.51,207123,0
+VCEL.US,D,20250212,000000,56.5,56.715,54.45,56.02,417512,0
+VCEL.US,D,20250213,000000,55.41,57.26,54.86,56.81,275085,0
+VCEL.US,D,20250214,000000,57.06,57.695,56.47,57.09,343505,0
+VCEL.US,D,20250218,000000,57.15,58.77,57.02,57.28,285711,0
+VCEL.US,D,20250219,000000,56.99,58.16,56.72,57.78,301494,0
+VCEL.US,D,20250220,000000,57.32,57.7256,54.02,54.31,332614,0
+VCEL.US,D,20250221,000000,54.91,54.91,51.84,52,414598,0
+VCEL.US,D,20250224,000000,51.97,53.19,51.26,52.33,410563,0
+VCEL.US,D,20250225,000000,52.07,52.7,50.35,52.52,515498,0
+VCEL.US,D,20250226,000000,52.31,53.56,52.3,52.85,387239,0
+VCEL.US,D,20250227,000000,54.83,55.41,49.215,49.62,669941,0
+VCEL.US,D,20250228,000000,49.63,51.665,49.27,51.29,607063,0
+VCEL.US,D,20250303,000000,51.2,52,48.71,49.51,855240,0
+VCEL.US,D,20250304,000000,48.88,52.06,48.345,51.14,456375,0
+VCEL.US,D,20250305,000000,50.71,51.932,50.66,51.53,511635,0
+VCEL.US,D,20250306,000000,50.81,51.45,48.71,48.76,315356,0
+VCEL.US,D,20250307,000000,48.43,50.36,47.08,49.56,459530,0
+VCEL.US,D,20250310,000000,48.76,49.38,47.39,48.85,548188,0
+VCEL.US,D,20250311,000000,49.1,49.1,46.855,47.81,343402,0
+VCEL.US,D,20250312,000000,48.505,48.505,45.32,45.81,532587,0
+VCEL.US,D,20250313,000000,45.78,46.36,45.225,45.39,247641,0
+VCEL.US,D,20250314,000000,45.89,47.16,45.245,45.38,374657,0
+VCEL.US,D,20250317,000000,45.37,47.83,45.28,47.6,438341,0
+VCEL.US,D,20250318,000000,47.26,48,46.105,46.3,529170,0
+VCEL.US,D,20250319,000000,46.26,47.55,45.85,47.43,373396,0
+VCEL.US,D,20250320,000000,46.85,47.802049,46.59,47.18,265041,0
+VCEL.US,D,20250321,000000,46.5,47.44,45.13,46.26,830229,0
+VCEL.US,D,20250324,000000,47.14,48.38,47.14,47.94,225983,0
+VCEL.US,D,20250325,000000,47.76,48.745,47.215,47.96,346495,0
+VCEL.US,D,20250326,000000,47.74,47.74,46.14,46.42,352512,0
+VCEL.US,D,20250327,000000,46.47,46.721,45.4,46.07,422907,0
+VCEL.US,D,20250328,000000,45.96,46.095,44.1,44.5,298050,0
+VCEL.US,D,20250331,000000,43.73,44.7,42.53,44.62,465583,0
+VCEL.US,D,20250401,000000,44.34,44.97,42.56,43.085,421300,0
+VCEL.US,D,20250402,000000,42.48,44.845,42.48,44.31,334707,0
+VCEL.US,D,20250403,000000,41.96,44.48,41.96,43.49,574454,0
+VCEL.US,D,20250404,000000,42.72,43.12,41.37,41.92,768873,0
+VCEL.US,D,20250407,000000,40.04,42.58,38.87,39.9,841606,0
+VCEL.US,D,20250408,000000,41.62,41.62,37.76,38.6,878381,0
+VCEL.US,D,20250409,000000,38.09,44.6,37.825,44.24,1065073,0
+VCEL.US,D,20250410,000000,42.99,43.02,40.42,41.9,671101,0
+VCEL.US,D,20250411,000000,41.33,41.79,39.635,41.25,601588,0
+VCEL.US,D,20250414,000000,42.31,42.56,40.0001,41.23,537474,0
+VCEL.US,D,20250415,000000,40.65,42.37,40.55,42.015,437218,0
+VCEL.US,D,20250416,000000,41.22,41.995,39.78,40.82,418354,0
+VCEL.US,D,20250417,000000,40.72,41.589,40.56,41.23,343268,0
+VCEL.US,D,20250421,000000,40.63,41.745,40.31,40.87,532733,0
+VCEL.US,D,20250422,000000,41.55,41.79,39.32,39.42,502906,0
+VCEL.US,D,20250423,000000,40.55,42.02,39.99,40.05,468778,0
+VCEL.US,D,20250424,000000,40.19,41.145,39.63,41.09,427575,0
+VCEL.US,D,20250425,000000,40.7,40.9,39.175,39.73,453277,0
+VCEL.US,D,20250428,000000,40.01,40.51,38.34,38.74,447174,0
+VCEL.US,D,20250429,000000,38.7,39.42,38.23,39.36,392472,0
+VCEL.US,D,20250430,000000,38.98,38.98,37.93,38.02,384794,0
+VCEL.US,D,20250501,000000,37.98,38.895,37.39,37.92,608204,0
+VCEL.US,D,20250502,000000,38.43,39.425,38.0632,38.95,512163,0
+VCEL.US,D,20250505,000000,38.59,39.29,37.83,39.26,414644,0
+VCEL.US,D,20250506,000000,38.75,38.86,37.4818,38.45,481585,0
+VCEL.US,D,20250507,000000,38.81,40.7,38.25,40.47,820493,0
+VCEL.US,D,20250508,000000,40.25,42.43,38.615,41.87,1205492,0
+VCEL.US,D,20250509,000000,41.78,43,41.37,41.73,974019,0
+VCEL.US,D,20250512,000000,43.19,44.265,41.9725,42.65,649497,0
+VCEL.US,D,20250513,000000,42.49,44.41,41.85,43.64,558064,0
+VCEL.US,D,20250514,000000,43.29,43.295,41.77,42.3,561080,0
+VCEL.US,D,20250515,000000,42.26,42.55,40.97,41.49,444184,0
+VCEL.US,D,20250516,000000,41.48,42.91,41.03,42.48,528149,0
+VCEL.US,D,20250519,000000,41.93,43.25,41.905,42.54,492289,0
+VCEL.US,D,20250520,000000,42.4,44.15,41.79,43.52,574214,0
+VCEL.US,D,20250521,000000,42.96,43.14,40.965,41.07,439634,0
+VCEL.US,D,20250522,000000,40.74,41.62,40.74,41.38,296931,0
+VCEL.US,D,20250523,000000,40.52,41.31,40.37,40.92,300723,0
+VCEL.US,D,20250527,000000,41.73,42.92,41.475,42.07,599543,0
+VCEL.US,D,20250528,000000,42.09,42.47,41.53,42.1,433022,0
+VCEL.US,D,20250529,000000,42.53,42.565,40.38,41.35,670573,0
+VCEL.US,D,20250530,000000,41.27,42.12,40.54,41.295,715515,0
+VCEL.US,D,20250602,000000,41.13,41.45,39.16,40.46,887505,0
+VCEL.US,D,20250603,000000,40.49,41.66,40.4501,41.57,404319,0
+VCEL.US,D,20250604,000000,41.65,43.56,41.62,43.17,549264,0
+VCEL.US,D,20250605,000000,43.56,44.06,42.54,43.4,406059,0
+VCEL.US,D,20250606,000000,44.07,44.5,42.96,43.3,239384,0
+VCEL.US,D,20250609,000000,43.92,44.12,42.87,43.82,262170,0
+VCEL.US,D,20250610,000000,43.92,45.79,43.5769,45.7,352512,0
+VCEL.US,D,20250611,000000,45.83,45.97,43.79,44.18,311026,0
+VCEL.US,D,20250612,000000,43.77,44.27,42.44,42.48,289421,0
+VCEL.US,D,20250613,000000,41.48,42.81,41.4,42.67,445661,0
+VCEL.US,D,20250616,000000,43.03,43.125,40.78,41.59,406897,0
+VCEL.US,D,20250617,000000,41.22,41.84,40.97,41.5,447443,0
+VCEL.US,D,20250618,000000,41.44,42.49,40.41,41.78,404536,0
+VCEL.US,D,20250620,000000,42.03,42.745,41.65,42.02,610187,0
+VCEL.US,D,20250623,000000,41.68,42.165,40.01,41.8,360901,0
+VCEL.US,D,20250624,000000,42.1,43.51,41.165,43.34,419132,0
+VCEL.US,D,20250625,000000,43.46,43.46,41.82,41.88,356865,0
+VCEL.US,D,20250626,000000,41.76,42.1399,40.74,41.66,467308,0
+VCEL.US,D,20250627,000000,41.65,41.77,40.535,41.73,1134879,0
+VCEL.US,D,20250630,000000,41.94,43.57,41.54,42.55,685239,0
+VCEL.US,D,20250701,000000,41.9,43.51,41.445,41.6,449999,0
+VCEL.US,D,20250702,000000,41.71,42.425,41.08,41.46,405371,0
+VCEL.US,D,20250703,000000,41.44,41.805,40.9,41.74,161609,0
+VCEL.US,D,20250707,000000,41.31,41.5,39.385,39.41,486141,0
+VCEL.US,D,20250708,000000,39.72,41.11,39.6,40.17,688014,0
+VCEL.US,D,20250709,000000,40.28,41.57,39.7,41.5,413446,0
+VCEL.US,D,20250710,000000,41.38,42.61,40.12,41.23,595286,0
+VCEL.US,D,20250711,000000,40.88,40.88,39.74,39.93,309779,0
+VCEL.US,D,20250714,000000,39.8,40.455,39.58,39.82,495931,0
+VCEL.US,D,20250715,000000,39.95,39.95,36.94,37.1,645746,0
+VCEL.US,D,20250716,000000,37.04,37.495,35.955,37.12,964268,0
+VCEL.US,D,20250717,000000,37.29,37.76,36.06,36.26,616354,0
+VCEL.US,D,20250718,000000,36.89,37.09,35.18,35.34,545077,0
+VCEL.US,D,20250721,000000,35.51,36.055,34.8698,35.46,610486,0
+VCEL.US,D,20250722,000000,35.57,38.21,35.57,37.98,556735,0
+VCEL.US,D,20250723,000000,38.34,40.995,38.18,40.35,791834,0
+VCEL.US,D,20250724,000000,40.12,40.3147,39.0579,39.72,411685,0
+VCEL.US,D,20250725,000000,40.03,40.54,39.665,40.12,345053,0
+VCEL.US,D,20250728,000000,40.23,41.49,40.12,41.45,500355,0
+VCEL.US,D,20250729,000000,41.76,41.78,39.82,39.86,534298,0
+VCEL.US,D,20250730,000000,40.27,41.71,40.1054,40.66,620242,0
+VCEL.US,D,20250731,000000,36.98,38.27,34.92,34.94,1876309,0
+VCEL.US,D,20250801,000000,34.38,36.05,33.09,35.63,962794,0
+VCEL.US,D,20250804,000000,35.8,37.91,35.02,37.58,692503,0
+VCEL.US,D,20250805,000000,37.64,37.64,36.3901,36.82,489420,0
+VCEL.US,D,20250806,000000,36.65,36.79,35.23,36.29,569583,0
+VCEL.US,D,20250807,000000,36.64,36.81,35.7,36.15,556165,0
+VCEL.US,D,20250808,000000,35.88,36.52,35.28,36.24,449983,0
+VCEL.US,D,20250811,000000,36.31,37.16,35.235,35.43,523894,0
+VCEL.US,D,20250812,000000,35.65,36.95,35.54,36.54,468612,0
+VCEL.US,D,20250813,000000,36.78,38.08,36.48,37.93,618228,0
+VCEL.US,D,20250814,000000,37.39,37.735,35.6,35.77,442842,0
+VCEL.US,D,20250815,000000,35.98,36.54,35.28,36.28,654735,0
+VCEL.US,D,20250818,000000,36.29,37.5,36.2,36.32,600390,0
+VCEL.US,D,20250819,000000,36.31,36.6995,35.67,36.17,245127,0
+VCEL.US,D,20250820,000000,36.24,36.465,35.25,35.36,269991,0
+VCEL.US,D,20250821,000000,35.01,35.79,34.5547,35.44,670588,0
+VCEL.US,D,20250822,000000,35.58,37.36,35.55,37.03,758555,0
+VCEL.US,D,20250825,000000,36.94,37.17,35.66,35.79,369254,0
+VCEL.US,D,20250826,000000,35.79,36.83,35.53,36.45,828946,0
+VCEL.US,D,20250827,000000,36.68,36.87,35.18,35.89,701773,0
+VCEL.US,D,20250828,000000,36.07,36.08,35.36,35.89,379485,0
+VCEL.US,D,20250829,000000,35.97,36.81,35.84,36.36,331122,0
+VCEL.US,D,20250902,000000,35.77,36.61,34.305,34.6,549308,0
+VCEL.US,D,20250903,000000,34.5,34.83,33.34,33.55,882289,0
+VCEL.US,D,20250904,000000,33.42,34.565,33.36,33.67,1129820,0
+VCEL.US,D,20250905,000000,33.83,34.437,33.18,34.05,653081,0
+VCEL.US,D,20250908,000000,34,34.2,32.98,33.22,579822,0
+VCEL.US,D,20250909,000000,33.16,33.4,32.11,32.54,812233,0
+VCEL.US,D,20250910,000000,32.55,32.55,30.26,31.31,970138,0
+VCEL.US,D,20250911,000000,31.38,33.92,31.35,33.53,1839096,0
+VCEL.US,D,20250912,000000,33.35,33.38,31.72,32.18,818645,0
+VCEL.US,D,20250915,000000,32.44,32.52,31.23,31.42,1222141,0
+VCEL.US,D,20250916,000000,31.43,33.25,31,33.23,1134602,0
+VCEL.US,D,20250917,000000,31.845,32.8,29.93,30.02,1683626,0
+VCEL.US,D,20250918,000000,30.42,31.97,30.1,31.85,1025611,0
+VCEL.US,D,20250919,000000,32.53,32.6,31.45,31.68,1575670,0
+VCEL.US,D,20250922,000000,31.65,32.085,31.05,31.81,940255,0
+VCEL.US,D,20250923,000000,31.66,31.8525,30.87,31.21,797732,0
+VCEL.US,D,20250924,000000,31.14,31.465,30.095,30.25,495168,0
+VCEL.US,D,20250925,000000,29.96,30,29.24,29.84,548377,0
+VCEL.US,D,20250926,000000,30.07,30.44,29.64,30.23,881084,0
+VCEL.US,D,20250929,000000,30.28,32.05,29.875,31.79,1212197,0
+VCEL.US,D,20250930,000000,31.76,31.98,30.57,31.47,491200,0
+VCEL.US,D,20251001,000000,31.33,31.92,30.75,30.91,701955,0
+VCEL.US,D,20251002,000000,31.02,31.575,30.5,31.52,463308,0
+VCEL.US,D,20251003,000000,32,33.24,31.845,32.44,485017,0
+VCEL.US,D,20251006,000000,32.53,33.84,32.355,33.74,507042,0
+VCEL.US,D,20251007,000000,33.92,33.99,33.065,33.11,497301,0
+VCEL.US,D,20251008,000000,33.48,34.45,32.94,34.13,384504,0
+VCEL.US,D,20251009,000000,34.1,34.55,32.74,32.77,589576,0
+VCEL.US,D,20251010,000000,33.01,33.01,31.335,31.85,553346,0
+VCEL.US,D,20251013,000000,32.21,33.51,31.63,33.49,657466,0
+VCEL.US,D,20251014,000000,33.3,35.7,32.9,34.64,884952,0
+VCEL.US,D,20251015,000000,34.23,35.045,33.575,33.59,1075488,0
+VCEL.US,D,20251016,000000,33.59,35.76,33.14,34.75,940342,0
+VCEL.US,D,20251017,000000,34.38,35.32,33.91,35.32,582643,0
+VCEL.US,D,20251020,000000,35.75,36.5,35.23,36.02,411155,0
+VCEL.US,D,20251021,000000,35.89,36.865,35.285,36.45,415662,0
+VCEL.US,D,20251022,000000,36.17,36.8299,35.89,36.43,599444,0
+VCEL.US,D,20251023,000000,36.24,36.95,35.83,35.99,499139,0
+VCEL.US,D,20251024,000000,36.03,36.48,35.47,36.32,350370,0
+VCEL.US,D,20251027,000000,36.35,36.88,35.82,36.47,421927,0
+VCEL.US,D,20251028,000000,35.95,36.86,35.64,36.83,343512,0
+VCEL.US,D,20251029,000000,36.61,36.99,34.84,34.88,628693,0
+VCEL.US,D,20251030,000000,34.89,35.61,34.22,34.53,595244,0
+VCEL.US,D,20251031,000000,34.48,35.64,33.7637,35.06,634997,0
+VCEL.US,D,20251103,000000,34.88,37,34.38,36.705,677744,0
+VCEL.US,D,20251104,000000,36.25,36.71,35.62,36.25,610964,0
+VCEL.US,D,20251105,000000,35.72,37.26,35.44,37.2,1304501,0
+VCEL.US,D,20251106,000000,41.62,43,38.735,38.75,1892134,0
+VCEL.US,D,20251107,000000,39.08,39.71,37.835,38.94,815779,0
+VCEL.US,D,20251110,000000,39.71,39.86,38.01,38.99,465591,0
+VCEL.US,D,20251111,000000,39.07,41.37,39.07,41.05,649363,0
+VCEL.US,D,20251112,000000,40.63,41.66,40.37,40.44,647027,0
+VCEL.US,D,20251113,000000,39.74,40.78,39.24,39.84,435348,0
+VCEL.US,D,20251114,000000,39.26,40.76,39.25,39.86,423968,0
+VCEL.US,D,20251117,000000,39.82,40.385,39.24,39.43,380714,0
+VCEL.US,D,20251118,000000,39.47,40.04,38.6701,39.03,361412,0
+VCEL.US,D,20251119,000000,38.94,39.925,38.46,38.95,447347,0
+VCEL.US,D,20251120,000000,39.51,39.86,37.51,37.85,402902,0
+VCEL.US,D,20251121,000000,37.91,40.1057,37.82,39.58,702005,0
+VCEL.US,D,20251124,000000,39.6,40.125,38.33,38.88,1165317,0
+VCEL.US,D,20251125,000000,39.41,42.64,39.285,42.54,1048958,0
+VCEL.US,D,20251126,000000,42.09,42.675,40.09,40.37,664460,0
+VCEL.US,D,20251128,000000,40.6,40.6,39.865,40.25,183885,0
+VCEL.US,D,20251201,000000,39.78,40.43,38.73,38.82,422050,0
+VCEL.US,D,20251202,000000,39.14,39.14,37.32,37.65,653505,0
+VCEL.US,D,20251203,000000,37.81,38.1911,37.35,37.39,767242,0
+VCEL.US,D,20251204,000000,37.2,37.295,36.4656,36.79,489023,0
+VCEL.US,D,20251205,000000,36.75,37,35.85,36.23,351329,0
+VCEL.US,D,20251208,000000,36.81,37.58,36.15,37.3,1028576,0
+VCEL.US,D,20251209,000000,37.22,38.7,37.22,38.38,1045440,0
+VCEL.US,D,20251210,000000,38.27,38.7,37.06,37.64,545580,0
+VCEL.US,D,20251211,000000,37.76,37.98,37.04,37.39,424192,0
+VCEL.US,D,20251212,000000,37.36,37.41,36.38,36.54,440628,0
+VCEL.US,D,20251215,000000,36.95,36.95,36.32,36.49,463699,0
+VCEL.US,D,20251216,000000,36.59,37.105,34.79,35.5,764469,0
+VCEL.US,D,20251217,000000,35.52,36.965,35.385,36.4,538243,0
+VCEL.US,D,20251218,000000,36.4,36.835,35.555,36.16,657304,0
+VCEL.US,D,20251219,000000,35.99,36.81,35.53,36.05,1327347,0
+VCEL.US,D,20251222,000000,36.25,38.09,35.7,37.37,676086,0
+VCEL.US,D,20251223,000000,37.41,37.615,36.735,37.38,536283,0
+VCEL.US,D,20251224,000000,37.22,37.96,36.93,37.56,161289,0
+VCEL.US,D,20251226,000000,37.22,38.15,37.165,37.66,537208,0
+VCEL.US,D,20251229,000000,37.28,37.96,37.145,37.59,456197,0
+VCEL.US,D,20251230,000000,37.29,37.61,36.72,36.73,314609,0
+VCEL.US,D,20251231,000000,36.7,37.14,35.98,36.01,384281,0
+VCEL.US,D,20260102,000000,36.4,36.74,35.39,35.61,487510,0
+VCEL.US,D,20260105,000000,35.42,37.3,35.33,37.08,423773,0
+VCEL.US,D,20260106,000000,36.98,39.565,36.98,39.34,674914,0
+VCEL.US,D,20260107,000000,39.67,41.3,39.565,40.35,1047449,0
+VCEL.US,D,20260108,000000,39.88,41.65,39.5,40.73,669705,0
+VCEL.US,D,20260109,000000,40.98,41.5,38.47,38.56,787698,0
+VCEL.US,D,20260112,000000,38.48,38.6086,36.12,36.59,480799,0
+VCEL.US,D,20260113,000000,37.55,38.19,36.98,37.05,633066,0
+VCEL.US,D,20260114,000000,36.74,37.77,35.99,37.33,555686,0
+VCEL.US,D,20260115,000000,37.4,39.03,37.4,38.57,598189,0
+VCEL.US,D,20260116,000000,38.74,39.0692,37.36,37.4,427212,0
+VCEL.US,D,20260120,000000,36.45,36.82,35.845,36.29,468789,0
+VCEL.US,D,20260121,000000,36.69,38.145,36.4,37.72,397646,0
+VCEL.US,D,20260122,000000,37.74,39.46,37.715,39.14,518818,0
+VCEL.US,D,20260123,000000,39.14,39.48,37.285,37.85,485578,0
+VCEL.US,D,20260126,000000,37.7,38.3,36.84,37.7,416612,0
+VCEL.US,D,20260127,000000,37.4,38.09,36.03,36.58,420722,0
+VCEL.US,D,20260128,000000,36.79,37.37,35.57,36.2,456172,0
+VCEL.US,D,20260129,000000,36.05,36.71,35.55,36.5,374622,0
+VCEL.US,D,20260130,000000,36.2,37.2,35.8,35.98,512896,0
+VCEL.US,D,20260202,000000,36.01,37.1499,35.8183,36.94,341120,0
+VCEL.US,D,20260203,000000,36.7,37.33,36.0201,37.1,438116,0
+VCEL.US,D,20260204,000000,37.15,37.59,36.07,36.88,470897,0
+VCEL.US,D,20260205,000000,36.94,37.46,35.34,35.38,440194,0
+VCEL.US,D,20260206,000000,35.69,36.54,34.825,36.19,498997,0
+VCEL.US,D,20260209,000000,35.93,36.18,34.89,35.44,597615,0
+VCEL.US,D,20260210,000000,35.77,36.56,35.4,35.59,255800,0
+VCEL.US,D,20260211,000000,35.62,36.01,34.04,34.63,318753,0
+VCEL.US,D,20260212,000000,34.69,35.085,33.58,33.97,302144,0
+VCEL.US,D,20260213,000000,34.22,36.165,34.125,35.96,452466,0
+VCEL.US,D,20260217,000000,36.06,37.315,35.465,36.82,465299,0
+VCEL.US,D,20260218,000000,36.56,37.87,35.96,37.41,338803,0
diff --git a/daily/us/nasdaq stocks/3/vcig.us.txt b/daily/us/nasdaq stocks/3/vcig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8a31ad499fcaefb48d7a686ec88baff81e82189
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vcig.us.txt	
@@ -0,0 +1,716 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCIG.US,D,20230413,000000,138548,143649,114114,114114,57.02736828826096,0
+VCIG.US,D,20230414,000000,107401,108233,65917.2,68736.6,35.15607647316059,0
+VCIG.US,D,20230417,000000,69810.6,69810.6,56385.6,58802.1,5.873237933857261,0
+VCIG.US,D,20230418,000000,56922.6,56922.6,50478.6,51015.6,4.881329692202836,0
+VCIG.US,D,20230419,000000,53700.6,56117.1,49673.1,53163.3,3.290991621880842,0
+VCIG.US,D,20230420,000000,56117.1,69273.6,49941.6,54774.6,17.401838863949827,0
+VCIG.US,D,20230421,000000,73569.6,77731.8,47793.6,52895.1,82.46242369842923,0
+VCIG.US,D,20230424,000000,53432.1,53432.1,42154.8,44302.8,7.31292572679824,0
+VCIG.US,D,20230425,000000,41080.8,53163.3,41080.8,51015.6,7.941597341679236,0
+VCIG.US,D,20230426,000000,47256.3,67662.6,47256.3,63635.4,15.990605165426896,0
+VCIG.US,D,20230427,000000,58533.6,65782.8,58533.6,64440.6,5.2785324630978,0
+VCIG.US,D,20230428,000000,64440.6,67391.4,56385.6,65514.6,3.2279009989182654,0
+VCIG.US,D,20230501,000000,63366.6,77597.4,63366.6,70616.4,2.5176287022715376,0
+VCIG.US,D,20230502,000000,70616.4,649902,70616.4,456723,114.44050556864116,0
+VCIG.US,D,20230503,000000,202720,211043,130761,142306,28.954685364025316,0
+VCIG.US,D,20230504,000000,134251,135862,96943.2,99883.2,13.403591675328242,0
+VCIG.US,D,20230505,000000,111160,131029,96661.2,105253,33.04172124517494,0
+VCIG.US,D,20230508,000000,111160,175064,104716,112771,175.6729346401604,0
+VCIG.US,D,20230509,000000,116262,116262,94244.4,99883.2,13.40519314922864,0
+VCIG.US,D,20230510,000000,97466.4,106058,84309.6,87263.4,8.682446616751053,0
+VCIG.US,D,20230511,000000,88606.2,157343,83504.4,94513.2,162.63149952781183,0
+VCIG.US,D,20230512,000000,88606.2,98003.4,76523.4,80282.4,13.165903153635595,0
+VCIG.US,D,20230515,000000,81893.4,95587.2,76791.6,83504.4,16.807915508352085,0
+VCIG.US,D,20230516,000000,77597.4,84041.4,75183.6,78402.6,9.846978847444353,0
+VCIG.US,D,20230517,000000,77060.4,80013.6,75180.6,78134.4,5.530001109050165,0
+VCIG.US,D,20230518,000000,76523.4,78671.4,69005.4,73032.6,7.268084457585082,0
+VCIG.US,D,20230519,000000,73838.4,77060.4,69810.6,74912.4,8.257571866599262,0
+VCIG.US,D,20230522,000000,72708,75449.4,69810.6,73301.4,2.880641867570525,0
+VCIG.US,D,20230523,000000,72227.4,75986.4,69810.6,74643.6,3.9221585565603414,0
+VCIG.US,D,20230524,000000,72227.4,75594,69810.6,71690.4,2.8870477631722857,0
+VCIG.US,D,20230525,000000,69542.4,78765,69005.4,71153.4,3.2007876733475458,0
+VCIG.US,D,20230526,000000,70616.4,71958.6,65782.8,66320.4,2.286941973446058,0
+VCIG.US,D,20230530,000000,66320.4,73838.4,64440.6,69810.6,2.579341312808159,0
+VCIG.US,D,20230531,000000,70079.4,75717.6,67125.6,73838.4,4.614963614618202,0
+VCIG.US,D,20230601,000000,91290.6,91828.2,63637.8,72495.6,49.704088846479245,0
+VCIG.US,D,20230602,000000,69273.6,73706.4,67125.6,70347.6,5.575736224161263,0
+VCIG.US,D,20230605,000000,74643.6,74643.6,68468.4,69810.6,3.1362073072217926,0
+VCIG.US,D,20230606,000000,68736.6,72482.4,67125.6,71958.6,4.180405533905428,0
+VCIG.US,D,20230607,000000,69316.8,71958.6,64990.8,69542.4,1.8666854271003146,0
+VCIG.US,D,20230608,000000,71958.6,78402.6,68747.4,76523.4,13.989358687108306,0
+VCIG.US,D,20230609,000000,72495.6,75449.4,70079.4,71153.4,3.4595560607997773,0
+VCIG.US,D,20230612,000000,68736.6,75430.2,68468.4,73301.4,3.7135945137087387,0
+VCIG.US,D,20230613,000000,70884.6,71153.4,67662.6,69792,2.9423172345280157,0
+VCIG.US,D,20230614,000000,71421.6,71421.6,64709.4,65514.6,1.9158469514866532,0
+VCIG.US,D,20230615,000000,62561.4,69262.8,62561.4,64440.6,2.392117840769882,0
+VCIG.US,D,20230616,000000,79745.4,85918.2,66051.6,75986.4,357.18826953069504,0
+VCIG.US,D,20230620,000000,102031,303945,95855.4,194665,4401.523307201143,0
+VCIG.US,D,20230621,000000,152510,163250,124854,133177,158.69075642528924,0
+VCIG.US,D,20230622,000000,128344,210506,128344,179629,970.897909656952,0
+VCIG.US,D,20230623,000000,179629,182582,152241,163250,107.17003752199497,0
+VCIG.US,D,20230626,000000,170768,208090,159222,179629,217.90525389506143,0
+VCIG.US,D,20230627,000000,173990,178286,135594,151167,34.986692675503306,0
+VCIG.US,D,20230628,000000,149556,164592,142843,152778,17.67952698957547,0
+VCIG.US,D,20230629,000000,155463,163787,142038,151704,14.864471064765862,0
+VCIG.US,D,20230630,000000,163170,163170,150234,155232,7.040135955859864,0
+VCIG.US,D,20230703,000000,150234,152292,140826,151998,4.604115581800884,0
+VCIG.US,D,20230705,000000,147588,150234,134655,137004,6.438639365641361,0
+VCIG.US,D,20230706,000000,133770,135828,127393,130242,6.266156374858843,0
+VCIG.US,D,20230707,000000,129948,137083,127890,133770,6.741326436233673,0
+VCIG.US,D,20230710,000000,131712,139797,124950,127302,8.783027087921973,0
+VCIG.US,D,20230711,000000,125244,128625,117600,118776,10.937176717627825,0
+VCIG.US,D,20230712,000000,117600,123016,106428,110838,11.1717005238683,0
+VCIG.US,D,20230713,000000,106722,111720,105252,108780,4.64778905057721,0
+VCIG.US,D,20230714,000000,106722,108316,92610,95256,8.554319608130681,0
+VCIG.US,D,20230717,000000,104958,111129,99078,104076,7.145680172069318,0
+VCIG.US,D,20230718,000000,102312,107310,99642.6,101724,4.797652994057347,0
+VCIG.US,D,20230719,000000,99666,104955,95873.4,99666,4.824761837215237,0
+VCIG.US,D,20230720,000000,97902,108483,97902,104664,5.113537343376462,0
+VCIG.US,D,20230721,000000,106134,112896,100551,111720,5.564557745225442,0
+VCIG.US,D,20230724,000000,114660,117303,102606,105840,7.643673362376326,0
+VCIG.US,D,20230725,000000,103782,104076,95256,95550,4.066462528103537,0
+VCIG.US,D,20230726,000000,93786,104370,93786,102900,2.8717346536732657,0
+VCIG.US,D,20230727,000000,100842,106496,95256,97902,3.1202720651597278,0
+VCIG.US,D,20230728,000000,96138,100842,94668,96138,2.5221088082278915,0
+VCIG.US,D,20230731,000000,94080,100254,94080,99666,1.7054761665995237,0
+VCIG.US,D,20230801,000000,96432,102018,94668,98931,4.59965979955034,0
+VCIG.US,D,20230802,000000,96138,99960,90258,90258,3.1483332892566667,0
+VCIG.US,D,20230803,000000,88494,94668,88494,93492,2.865986354434013,0
+VCIG.US,D,20230804,000000,92022,95844,86436,86730,3.4740815840159183,0
+VCIG.US,D,20230807,000000,84966,90846,81144,87318,2.0819047327580953,0
+VCIG.US,D,20230808,000000,85554,85554,80853,82320,1.6380612015569387,0
+VCIG.US,D,20230809,000000,80850,87024,80850,85848,1.8382992939917007,0
+VCIG.US,D,20230810,000000,84966,87318,78204,79380,1.4295918167204082,0
+VCIG.US,D,20230811,000000,79380,104370,79380,97608,12.65636036702864,0
+VCIG.US,D,20230814,000000,101430,138180,99960,114072,119.34751533593747,0
+VCIG.US,D,20230815,000000,93492,120540,93492,101136,7.205714184834285,0
+VCIG.US,D,20230816,000000,96432,106722,92022,94962,5.1848978865951025,0
+VCIG.US,D,20230817,000000,97020,118773,92316,105840,12.531666491223334,0
+VCIG.US,D,20230818,000000,103782,132006,101542,120540,11.613945415636055,0
+VCIG.US,D,20230821,000000,132006,143472,119070,122304,13.36306103740694,0
+VCIG.US,D,20230822,000000,117600,125244,108780,110371,3.6859523293490475,0
+VCIG.US,D,20230823,000000,162876,274890,154350,202860,2333.0947972685713,0
+VCIG.US,D,20230824,000000,189630,196392,155820,160818,82.34761789475239,0
+VCIG.US,D,20230825,000000,166992,173163,136710,137886,29.647516591737485,0
+VCIG.US,D,20230828,000000,133476,136360,118188,121863,11.771734529073264,0
+VCIG.US,D,20230829,000000,120246,143472,120246,136416,24.857550672402446,0
+VCIG.US,D,20230830,000000,138180,166698,135816,166404,35.546258005753735,0
+VCIG.US,D,20230831,000000,161406,161406,120834,122892,20.8782990274317,0
+VCIG.US,D,20230901,000000,123774,127449,118482,120834,7.98278900388721,0
+VCIG.US,D,20230905,000000,118482,130536,117600,122304,8.520680152819319,0
+VCIG.US,D,20230906,000000,120834,121422,114660,121422,2.39414962634585,0
+VCIG.US,D,20230907,000000,119364,137298,116130,134358,10.177754959552244,0
+VCIG.US,D,20230908,000000,138768,146412,130833,136710,6.636190383283809,0
+VCIG.US,D,20230911,000000,140479,156408,135404,142590,12.182856972297143,0
+VCIG.US,D,20230912,000000,147000,149940,130830,136416,5.131836662848163,0
+VCIG.US,D,20230913,000000,135534,145530,119070,124656,7.795612135759387,0
+VCIG.US,D,20230914,000000,123480,129219,112420,115836,6.200748212509251,0
+VCIG.US,D,20230915,000000,115836,121716,107898,121716,5.116428499798571,0
+VCIG.US,D,20230918,000000,121716,121716,114807,116718,1.842108817747891,0
+VCIG.US,D,20230919,000000,114366,122010,114366,121128,5.761360463558639,0
+VCIG.US,D,20230920,000000,118776,121128,112308,116718,1.5985714061914287,0
+VCIG.US,D,20230921,000000,113484,115565,108786,112896,2.5580611886769384,0
+VCIG.US,D,20230922,000000,111132,117853,105252,107016,4.2465985800034005,0
+VCIG.US,D,20230925,000000,104076,106722,97152.6,98784,4.447040754067959,0
+VCIG.US,D,20230926,000000,101430,108780,97314,101724,2.314081600255918,0
+VCIG.US,D,20230927,000000,105840,112896,105840,108192,2.9451360131898636,0
+VCIG.US,D,20230928,000000,106134,111691,105252,109074,1.3118707299331294,0
+VCIG.US,D,20230929,000000,104664,115983,104664,108780,2.0834693585865303,0
+VCIG.US,D,20231002,000000,110250,114660,107604,112308,1.4681292311468706,0
+VCIG.US,D,20231003,000000,112014,117012,111720,117012,1.509897938045102,0
+VCIG.US,D,20231004,000000,119952,126106,109662,115248,3.1619047176380954,0
+VCIG.US,D,20231005,000000,112896,113778,106428,107898,2.3850679938199315,0
+VCIG.US,D,20231006,000000,104664,110544,102900,107604,1.8359863688540135,0
+VCIG.US,D,20231009,000000,107604,107604,97902,104076,3.7331291994368705,0
+VCIG.US,D,20231010,000000,104076,110250,102018,108486,2.3272108517727887,0
+VCIG.US,D,20231011,000000,108780,110250,101724,103782,2.17914962935585,0
+VCIG.US,D,20231012,000000,103782,104370,98490,102900,2.045986365914014,0
+VCIG.US,D,20231013,000000,104664,104664,97020,100548,1.6246598412003401,0
+VCIG.US,D,20231016,000000,97608,99960,94668,96138,3.242414920592585,0
+VCIG.US,D,20231017,000000,95550,95550,85848,85848,3.796734640723266,0
+VCIG.US,D,20231018,000000,82908,87318,82320,86436,1.8632312664317685,0
+VCIG.US,D,20231019,000000,87612,87612,73500,80556,3.810952327599048,0
+VCIG.US,D,20231020,000000,78792,80850,73500,74088,3.53414961038585,0
+VCIG.US,D,20231023,000000,73794,75558,68208,70854,1.520204060349796,0
+VCIG.US,D,20231024,000000,72618,83364,70560,76734,2.201666635843333,0
+VCIG.US,D,20231025,000000,78498,82320,76443,79968,0.9179251572170748,0
+VCIG.US,D,20231026,000000,81755.4,87024,76734,80556,3.8002040284297958,0
+VCIG.US,D,20231027,000000,81438,89670,79968,79968,2.4853060876546937,0
+VCIG.US,D,20231030,000000,89670,93530.4,83819.4,92022,2.777653022337347,0
+VCIG.US,D,20231031,000000,93198,109074,93051,99372,5.955169984654829,0
+VCIG.US,D,20231101,000000,98490,100548,83790,85260,3.2927890695472106,0
+VCIG.US,D,20231102,000000,87612,89082,82728.6,84084,2.5585713927514284,0
+VCIG.US,D,20231103,000000,83790,94594.8,82614,93492,2.975408121609592,0
+VCIG.US,D,20231106,000000,95256,96432,88494,88494,1.4660884148489115,0
+VCIG.US,D,20231107,000000,87318,98490,86436,91728,2.8152040422197957,0
+VCIG.US,D,20231108,000000,98490,98490,89987.4,91140,1.6730612010669388,0
+VCIG.US,D,20231109,000000,92904,96846.6,85260,85260,1.9736394281513605,0
+VCIG.US,D,20231110,000000,88200,93492,85554,90258,2.676904724428095,0
+VCIG.US,D,20231113,000000,87906,93198,83202,84084,2.5031292166568706,0
+VCIG.US,D,20231114,000000,86142,90258,81291,83790,2.9384693466165306,0
+VCIG.US,D,20231115,000000,87612,92610,84084,89670,6.295374061524626,0
+VCIG.US,D,20231116,000000,87024,91140,83496,84084,3.507653012117347,0
+VCIG.US,D,20231117,000000,83202,87876.6,82320,84084,1.6380952151619048,0
+VCIG.US,D,20231120,000000,85260,88200,84084,84084,3.0645577802254422,0
+VCIG.US,D,20231121,000000,83790,88788,83790,85260,2.3186394233213607,0
+VCIG.US,D,20231122,000000,83202,91140,83202,84378,3.316360497788639,0
+VCIG.US,D,20231124,000000,85848,87024,84187.2,86730,0.5196258430653742,0
+VCIG.US,D,20231127,000000,85554,92022,84672,91140,1.934183646390816,0
+VCIG.US,D,20231128,000000,92016,107898,73667.4,83496,17.304863703310133,0
+VCIG.US,D,20231129,000000,86730,94080,81144,83202,4.627857078067143,0
+VCIG.US,D,20231130,000000,86142,88200,77910,78792,4.226496539468504,0
+VCIG.US,D,20231201,000000,76734,83790,76734,79380,2.2910543896939455,0
+VCIG.US,D,20231204,000000,81144,83496,73785,75264,2.8480271710119727,0
+VCIG.US,D,20231205,000000,75852,75852,69972,72030,2.8380951983619047,0
+VCIG.US,D,20231206,000000,73500,78204,71736,75558,2.532108808087891,0
+VCIG.US,D,20231207,000000,73582.2,77322,72030,76734,1.4104421571245578,0
+VCIG.US,D,20231208,000000,74676,82672.8,72030,79968,3.474965937745034,0
+VCIG.US,D,20231211,000000,75558,83613.6,71442,72030,5.411972713348027,0
+VCIG.US,D,20231212,000000,72324,73300.2,69384,69384,3.2682992739717007,0
+VCIG.US,D,20231213,000000,71148,71336.4,66738,67326,3.4773809036976187,0
+VCIG.US,D,20231214,000000,70854,85260,70854,72324,40.74098582418401,0
+VCIG.US,D,20231215,000000,72324,75328.8,71148,71736,4.0871087863178905,0
+VCIG.US,D,20231218,000000,73500,75852,67032,69972,5.616054343143945,0
+VCIG.US,D,20231219,000000,68796,69384,63504,65856,5.488435297311565,0
+VCIG.US,D,20231220,000000,67620,68208,64680,66150,3.3587414495762586,0
+VCIG.US,D,20231221,000000,66444,68469.6,65856,66738,3.212074784962925,0
+VCIG.US,D,20231222,000000,66150,67341,64680,65562,1.7915305871634692,0
+VCIG.US,D,20231226,000000,65224.2,67461,64680,64680,1.442585013817415,0
+VCIG.US,D,20231227,000000,65562,67605.6,63504,64680,2.040033985044966,0
+VCIG.US,D,20231228,000000,66150,69090,64680,65856,2.300408131059592,0
+VCIG.US,D,20231229,000000,66182.4,67029,64680,66444,2.2987074508112926,0
+VCIG.US,D,20240102,000000,66444,66444,62328,62916,2.4177210545872785,0
+VCIG.US,D,20240103,000000,63504,63798,58212,58212,3.006496556548503,0
+VCIG.US,D,20240104,000000,61446,61446,54390,54978,3.1146258067353743,0
+VCIG.US,D,20240105,000000,54978,60564,54390,59976,2.1337414667262586,0
+VCIG.US,D,20240108,000000,58800,62272.2,57330,60564,1.88931970144068,0
+VCIG.US,D,20240109,000000,57918,58794,53802,54096,2.847823089382177,0
+VCIG.US,D,20240110,000000,54096,58212,53067,54978,2.500102005814898,0
+VCIG.US,D,20240111,000000,53214,59620.2,44100,45864,14.805986187274012,0
+VCIG.US,D,20240112,000000,29400,42630,28297.5,41454,108.2957127695743,0
+VCIG.US,D,20240116,000000,36162,41895,32340,34104,18.014863693370135,0
+VCIG.US,D,20240117,000000,33222,33810,28812,31752,13.11965968027034,0
+VCIG.US,D,20240118,000000,31164,32340,30135,30870,4.498571365591428,0
+VCIG.US,D,20240119,000000,30282,30870,29141.3,29694,4.245714226274286,0
+VCIG.US,D,20240122,000000,29694,33810,29694,33516,8.711394435863605,0
+VCIG.US,D,20240123,000000,30870,35868,30870,32340,5.5580611466769385,0
+VCIG.US,D,20240124,000000,32340,33222,30282,30282,6.889693781095306,0
+VCIG.US,D,20240125,000000,30282,31164,29106,30429,5.347755027172245,0
+VCIG.US,D,20240126,000000,29988,30576,28518,28559.2,4.663231227231768,0
+VCIG.US,D,20240129,000000,28620.9,28812,27071.5,27930,3.8351360007298636,0
+VCIG.US,D,20240130,000000,27342,29694,25725,27342,6.056054336983945,0
+VCIG.US,D,20240131,000000,24990,27577.2,24990,25869.1,8.26380940811619,0
+VCIG.US,D,20240201,000000,25901.4,27918.2,25886.7,26460,1.7115646018884352,0
+VCIG.US,D,20240202,000000,26442.4,27636,26166,26754,2.3077550697322446,0
+VCIG.US,D,20240205,000000,27342,28503.3,24463.7,26166,3.685476138879524,0
+VCIG.US,D,20240206,000000,25725,26460,24998.8,25842.6,3.55948974608551,0
+VCIG.US,D,20240207,000000,25578,26313,23667,23981.6,2.813503361971496,0
+VCIG.US,D,20240208,000000,24108,27636,24031.6,27489,6.5723468467626525,0
+VCIG.US,D,20240209,000000,28224,37044,27489,32046,24.7932989726217,0
+VCIG.US,D,20240212,000000,29988,32928,29694,31122.9,2.7205441795994556,0
+VCIG.US,D,20240213,000000,53214,62034,34692,36750,887.4449195485549,0
+VCIG.US,D,20240214,000000,35574,42630,30870,38808,50.54853670728646,0
+VCIG.US,D,20240215,000000,35280,38514,33222,34986,19.842176592957824,0
+VCIG.US,D,20240216,000000,33810,34692,31164,31164,10.3917005347883,0
+VCIG.US,D,20240220,000000,31752,35950.2,29988,32928,12.660101863574898,0
+VCIG.US,D,20240221,000000,37632,40275,33222,37044,359.56853238099814,0
+VCIG.US,D,20240222,000000,37044,37044,33222,34104,20.405611959219385,0
+VCIG.US,D,20240223,000000,32928,34101,31164,32046,8.619795797690205,0
+VCIG.US,D,20240226,000000,32340,32928,31164,31164,7.436734589763265,0
+VCIG.US,D,20240227,000000,32046,32193,31164,31164,5.250135980919864,0
+VCIG.US,D,20240228,000000,32046,32340,31164,31752,4.40051014247449,0
+VCIG.US,D,20240229,000000,32046,32046,30576,30870,6.962278814092722,0
+VCIG.US,D,20240301,000000,30576,31458,29400,30282,5.43448971983551,0
+VCIG.US,D,20240304,000000,30870,31134.6,30282,30870,3.532857093397143,0
+VCIG.US,D,20240305,000000,30870,31569.6,29694,30576,3.442380904187619,0
+VCIG.US,D,20240306,000000,30576,31164,29988,30576,2.4787074482912925,0
+VCIG.US,D,20240307,000000,30576,36162,30576,36162,17.385816083129182,0
+VCIG.US,D,20240308,000000,35280,36162,32046,32046,9.44472775893027,0
+VCIG.US,D,20240311,000000,33810,33810,31458,32340,4.185442118274557,0
+VCIG.US,D,20240312,000000,32340,33516,32340,33516,5.081394486683605,0
+VCIG.US,D,20240313,000000,33810,36456,32634,34692,36.3034008522966,0
+VCIG.US,D,20240314,000000,33516,34692,32046,32928,7.336156359878844,0
+VCIG.US,D,20240315,000000,32928,36456,32340,33810,10.912414813212585,0
+VCIG.US,D,20240318,000000,33810,35427,32928,33810,24.88244863123755,0
+VCIG.US,D,20240319,000000,33369,34398,32634,32634,11.669285550915715,0
+VCIG.US,D,20240320,000000,33516,34398,32634,33222,9.076768580408231,0
+VCIG.US,D,20240321,000000,32928,34692,29985.1,30576,16.8567004442783,0
+VCIG.US,D,20240322,000000,30282,33516,30282,33222,8.362652944147348,0
+VCIG.US,D,20240325,000000,32634,36456,32634,34692,12.632244721107755,0
+VCIG.US,D,20240326,000000,33810,34692,30870,31164,9.24176857809823,0
+VCIG.US,D,20240327,000000,32046,32634,31164,32046,3.933435319081565,0
+VCIG.US,D,20240328,000000,31164,32925,29694,30870,5.3254421023145575,0
+VCIG.US,D,20240401,000000,31458,31899,29988,31458,3.22119043109381,0
+VCIG.US,D,20240402,000000,31164,31205.1,29400,29988,6.641258410423742,0
+VCIG.US,D,20240403,000000,30576,30870,29400,29694,4.064761847855238,0
+VCIG.US,D,20240404,000000,29400,30282,28523.9,29106,4.993061154586939,0
+VCIG.US,D,20240405,000000,28823.8,31164,28823.8,30282,3.3804421295445577,0
+VCIG.US,D,20240408,000000,29373.5,30282,28809.1,29106,8.410544099939456,0
+VCIG.US,D,20240409,000000,28518,31164,28518,30282,4.622006738012994,0
+VCIG.US,D,20240410,000000,29694,32340,29694,32340,4.3055441574094555,0
+VCIG.US,D,20240411,000000,31752,34986,30576,34398,10.277652917337347,0
+VCIG.US,D,20240412,000000,34692,35868,33810,35574,14.127142659362857,0
+VCIG.US,D,20240415,000000,33810,36750,32634,33810,62.85901272541598,0
+VCIG.US,D,20240416,000000,33810,33810,32193,33516,5.545067949579932,0
+VCIG.US,D,20240417,000000,33516,34104,32634,33516,5.1842856417057135,0
+VCIG.US,D,20240418,000000,34104,38220,33222,36456,12.985918185544081,0
+VCIG.US,D,20240419,000000,36162,38808,33516,34104,11.149115490170884,0
+VCIG.US,D,20240422,000000,35574,35574,32634,33810,20.04312897109687,0
+VCIG.US,D,20240423,000000,34056.9,34692,32634,34104,3.8118366813281632,0
+VCIG.US,D,20240424,000000,33516,33516,31752,32928,7.184727790570271,0
+VCIG.US,D,20240425,000000,32634,35280,31164,34398,8.586428451218572,0
+VCIG.US,D,20240426,000000,34692,35309.4,33810,34398,5.54516999039483,0
+VCIG.US,D,20240429,000000,34692,36750,33516,36750,6.7467005858182985,0
+VCIG.US,D,20240430,000000,37632,41160,33222,35280,43.27465925810034,0
+VCIG.US,D,20240501,000000,34986,35574,33516,34104,6.907652964517347,0
+VCIG.US,D,20240502,000000,33810,34104,31752,32046,7.823707373461292,0
+VCIG.US,D,20240503,000000,32046,32634,30870,31164,3.707755050132245,0
+VCIG.US,D,20240506,000000,31458,32340,31164,32046,1.7969047367480953,0
+VCIG.US,D,20240507,000000,32340,32634,31458,32046,1.8508843278291156,0
+VCIG.US,D,20240508,000000,32634,33222,31164,32928,2.5762924809387076,0
+VCIG.US,D,20240509,000000,32340,32928,30870,32340,2.471972754508027,0
+VCIG.US,D,20240510,000000,31478.7,31481.4,29694,30870,3.41017002028483,0
+VCIG.US,D,20240513,000000,31752,32046,30870,32046,3.7543196753306805,0
+VCIG.US,D,20240514,000000,31458,31458,30282,30576,3.2780951922019046,0
+VCIG.US,D,20240515,000000,31164,31311,27342,29017.8,14.438707280851292,0
+VCIG.US,D,20240516,000000,29106,29106,26460,28224,4.413027149101972,0
+VCIG.US,D,20240517,000000,27412.6,27589,25578,25874.9,18.097788862277213,0
+VCIG.US,D,20240520,000000,26166,26166,25025.3,25872,6.481292426268707,0
+VCIG.US,D,20240521,000000,26166,26457.1,24407.9,25284,7.258979490211019,0
+VCIG.US,D,20240522,000000,25578,25578,24402,24843,2.0190475907809526,0
+VCIG.US,D,20240523,000000,25284,25842.6,23814,24490.2,4.902857074217142,0
+VCIG.US,D,20240524,000000,24108,25578,23520,24431.4,5.502823052212176,0
+VCIG.US,D,20240528,000000,24108,24172.7,22996.7,23490.6,6.58142847928857,0
+VCIG.US,D,20240529,000000,22932,23358.3,21900.1,22344,5.233163192041836,0
+VCIG.US,D,20240530,000000,22050,22344,20876.9,22314.6,5.149591764640408,0
+VCIG.US,D,20240531,000000,22050,22197,20077.3,20577.1,4.071326473613673,0
+VCIG.US,D,20240603,000000,20859.3,21029.6,20021.4,21029.6,5.390033938144966,0
+VCIG.US,D,20240604,000000,21029.8,21459.1,20580,20609.4,1.6933333096266665,0
+VCIG.US,D,20240605,000000,20727,21462,20021.4,20874,4.414863883770136,0
+VCIG.US,D,20240606,000000,20286,21397.3,20024.3,20609.4,4.541496535058504,0
+VCIG.US,D,20240607,000000,21609,21844.2,17675.3,18757.2,144.57595035688905,0
+VCIG.US,D,20240610,000000,17640,18522,16178.8,18410.3,13.601802530663198,0
+VCIG.US,D,20240611,000000,17787,20580,17140.2,20309.5,57.11635974458864,0
+VCIG.US,D,20240612,000000,20286,20286,17351.9,19404,10.416972643278028,0
+VCIG.US,D,20240613,000000,20086.1,20286,18263.3,18933.6,10.16846924539653,0
+VCIG.US,D,20240614,000000,18522,18816,17807.6,18816,23.72612211681388,0
+VCIG.US,D,20240617,000000,18522,19374.6,18522,19001.2,3.2408502947641495,0
+VCIG.US,D,20240618,000000,19110,19110,17969.3,18698.4,5.513707405801292,0
+VCIG.US,D,20240620,000000,18816,18816,17316.6,18375,6.0850339284149655,0
+VCIG.US,D,20240621,000000,18228,19404,17936.9,19404,4.424353679555646,0
+VCIG.US,D,20240624,000000,19992,20165.5,17028.5,17904.6,229.72792195387208,0
+VCIG.US,D,20240625,000000,17501.8,17772.3,16464,16758,13.778945385326054,0
+VCIG.US,D,20240626,000000,17346,18519.1,16611,18225.1,10.770305971664696,0
+VCIG.US,D,20240627,000000,18228,18228,17081.4,17346,4.304693817285306,0
+VCIG.US,D,20240628,000000,17640,18081,16937.3,17610.6,4.432959121612041,0
+VCIG.US,D,20240701,000000,17628.2,17995.7,17087.3,17346,4.702550954572449,0
+VCIG.US,D,20240702,000000,17963.4,18225.1,17219.6,18083.9,38.387618510192375,0
+VCIG.US,D,20240703,000000,17572.4,17640,17081.4,17154.9,4.829931905170068,0
+VCIG.US,D,20240705,000000,17152,17169.6,16187.6,16599.2,8.248775394721223,0
+VCIG.US,D,20240708,000000,16530.2,16608.1,15435,16023,8.635135933529863,0
+VCIG.US,D,20240709,000000,16034.8,16170,14700,15558.5,14.227618848432382,0
+VCIG.US,D,20240710,000000,15385,15555.5,14744.1,15182.2,4.573265242096734,0
+VCIG.US,D,20240711,000000,15199.8,15843.7,15058.7,15582,4.248673409906326,0
+VCIG.US,D,20240712,000000,15446.8,16758,15114.5,16743.3,9.581326396473674,0
+VCIG.US,D,20240715,000000,16728.6,16758,15026.3,15411.5,9.810237957894762,0
+VCIG.US,D,20240716,000000,15288,15435,14735.3,15085.1,6.522652969907346,0
+VCIG.US,D,20240717,000000,15096.9,15582,14738.5,15111.6,6.0887754249612245,0
+VCIG.US,D,20240718,000000,15229.2,15229.2,14141.4,14670.6,13.080918184214081,0
+VCIG.US,D,20240719,000000,14758.8,14991.1,14156.1,14670.6,5.387414890562584,0
+VCIG.US,D,20240722,000000,14506,14670.6,13524,13953.2,6.957108746137891,0
+VCIG.US,D,20240723,000000,14112,14112,12274.5,12809.6,32.06115601372884,0
+VCIG.US,D,20240724,000000,13059.5,13059.5,12054,12306.8,17.20775486113224,0
+VCIG.US,D,20240725,000000,12424.4,15576.1,12289.2,13641.6,53.07129177400871,0
+VCIG.US,D,20240726,000000,14406,14406,8834.7,10081.3,207.50196988408135,0
+VCIG.US,D,20240729,000000,10260.6,10290,9261,9669.66,34.51636006098864,0
+VCIG.US,D,20240730,000000,9996,10143,8975.82,9378.6,50.01336664675163,0
+VCIG.US,D,20240731,000000,9114,9425.64,8620.08,8999.34,29.245135644989865,0
+VCIG.US,D,20240801,000000,9216.9,9408,8232,8523.06,22.26806091273694,0
+VCIG.US,D,20240802,000000,8673,8731.8,7717.5,8340.78,13.484761715975239,0
+VCIG.US,D,20240805,000000,7641.06,8526,7385.28,8232,15.86965964177034,0
+VCIG.US,D,20240806,000000,8561.28,8817.06,8087.94,8484.84,4.018775453941224,0
+VCIG.US,D,20240807,000000,8408.4,8849.4,7955.64,8157.06,14.80568006482932,0
+VCIG.US,D,20240808,000000,8290.8,8376.06,6629.7,6991.32,28.941734288693265,0
+VCIG.US,D,20240809,000000,6762,7136.88,5921.16,6370.98,57.47040735867959,0
+VCIG.US,D,20240812,000000,6468,6850.2,5968.2,6012.3,59.673774674771224,0
+VCIG.US,D,20240813,000000,6174,6291.6,5347.86,5530.14,71.03428471980571,0
+VCIG.US,D,20240814,000000,5880,5880,5056.8,5286.09,56.227414178802576,0
+VCIG.US,D,20240815,000000,5350.8,7582.26,5350.8,6673.8,204.2526161880807,0
+VCIG.US,D,20240816,000000,6644.4,6982.5,5847.66,6482.7,71.56918267150083,0
+VCIG.US,D,20240819,000000,7350,7938,6041.7,6141.66,261.56472422925196,0
+VCIG.US,D,20240820,000000,6615,6623.82,5444.88,5762.4,102.64530468541469,0
+VCIG.US,D,20240821,000000,5968.2,6294.54,5791.8,6082.86,48.98928502843571,0
+VCIG.US,D,20240822,000000,6194.58,6321,5741.82,6044.64,106.00214137311286,0
+VCIG.US,D,20240823,000000,6306.3,6738.48,5824.14,6535.62,124.83632478290367,0
+VCIG.US,D,20240826,000000,6468,7056,6232.8,6873.72,49.768196582156804,0
+VCIG.US,D,20240827,000000,7350,7467.6,5265.54,5494.86,669.3635620574864,0
+VCIG.US,D,20240828,000000,5644.8,5703.6,5062.68,5177.34,194.55911292242422,0
+VCIG.US,D,20240829,000000,5206.74,5380.2,4651.08,4795.14,141.06856945361145,0
+VCIG.US,D,20240830,000000,4939.2,5221.44,4795.14,4842.18,94.87105309357395,0
+VCIG.US,D,20240903,000000,5183.22,5262.6,4027.8,4186.56,1089.8134541303698,0
+VCIG.US,D,20240904,000000,4057.2,4365.9,3851.4,4277.7,190.16778645329885,0
+VCIG.US,D,20240905,000000,4004.28,4483.5,4004.28,4198.32,108.62275358132223,0
+VCIG.US,D,20240906,000000,4183.62,4186.56,3895.5,4021.92,88.12795794988203,0
+VCIG.US,D,20240909,000000,4116,4201.26,3924.9,4124.82,101.68584891653414,0
+VCIG.US,D,20240910,000000,4057.2,4171.86,3336.9,3601.5,383.530674902686,0
+VCIG.US,D,20240911,000000,3645.6,4183.62,3601.5,3966.06,174.33795674294538,0
+VCIG.US,D,20240912,000000,3836.7,4139.52,3763.2,3786.72,97.55771972262727,0
+VCIG.US,D,20240913,000000,4116,4116,3763.2,3907.26,191.71714017309952,0
+VCIG.US,D,20240916,000000,3869.04,3895.5,3607.38,3657.36,143.87343335992156,0
+VCIG.US,D,20240917,000000,3822,3827.88,3580.92,3642.66,127.34156284306842,0
+VCIG.US,D,20240918,000000,3613.26,3939.6,3501.54,3677.94,207.2017658066649,0
+VCIG.US,D,20240919,000000,3792.6,4439.4,3704.4,4380.6,503.0468296920365,0
+VCIG.US,D,20240920,000000,4404.12,4998,3989.58,4190.19,339.3214918481451,0
+VCIG.US,D,20240923,000000,4192.44,4348.26,3989.58,4280.64,130.60921585854578,0
+VCIG.US,D,20240924,000000,4116,4351.2,3963.12,4151.28,216.76271805375393,0
+VCIG.US,D,20240925,000000,3845.52,4116,3822,4092.48,87.13914843991584,0
+VCIG.US,D,20240926,000000,4198.32,4836.3,4116,4668.72,217.94645953378688,0
+VCIG.US,D,20240927,000000,4759.86,5292,4442.34,4645.2,394.47411012362585,0
+VCIG.US,D,20240930,000000,4674.6,4774.56,4436.46,4527.6,104.1662910586787,0
+VCIG.US,D,20241001,000000,4586.4,4909.8,4459.98,4786.32,370.12404243730924,0
+VCIG.US,D,20241002,000000,4321.8,4386.48,3822,3871.98,299.2040434301959,0
+VCIG.US,D,20241003,000000,3871.98,4321.8,3851.4,4018.98,134.0286035657764,0
+VCIG.US,D,20241004,000000,4057.2,4116,3871.98,3933.72,69.2652031119198,0
+VCIG.US,D,20241007,000000,3824.94,4036.62,3824.94,3998.4,74.16112141072387,0
+VCIG.US,D,20241008,000000,3998.4,3998.4,3530.94,3763.2,64.39482903044517,0
+VCIG.US,D,20241009,000000,3939.6,4248.3,3763.2,4001.34,237.68060891736937,0
+VCIG.US,D,20241010,000000,4145.4,4195.38,3822,4101.3,65.89758411144742,0
+VCIG.US,D,20241011,000000,4030.74,4086.6,3880.8,3998.4,62.13972702120028,0
+VCIG.US,D,20241014,000000,3998.4,4116,2969.4,3028.2,491.79608155023726,0
+VCIG.US,D,20241015,000000,3028.2,3075.24,2401.98,2528.4,571.5246858762087,0
+VCIG.US,D,20241016,000000,2646,2646,2399.04,2560.74,265.98132280686866,0
+VCIG.US,D,20241017,000000,2646,2646,2440.2,2499,270.62788736767214,0
+VCIG.US,D,20241018,000000,2410.8,3075.24,2410.8,2637.18,638.0847869851818,0
+VCIG.US,D,20241021,000000,2501.94,2881.2,2501.94,2822.4,554.5440398554226,0
+VCIG.US,D,20241022,000000,2499,3081.12,2499,3019.38,992.6071969878595,0
+VCIG.US,D,20241023,000000,3028.2,3051.72,2713.62,2884.14,317.1143493019023,0
+VCIG.US,D,20241024,000000,3028.2,3028.2,2463.72,2487.24,539.9015910808317,0
+VCIG.US,D,20241025,000000,2413.74,2604.84,2205,2446.08,706.1913166439252,0
+VCIG.US,D,20241028,000000,2352,2446.08,2155.02,2252.04,400.57332772531,0
+VCIG.US,D,20241029,000000,3328.08,4013.1,2463.72,2775.36,10794.449848877717,0
+VCIG.US,D,20241030,000000,2537.22,2646,2443.14,2554.86,723.0241395375258,0
+VCIG.US,D,20241031,000000,2546.04,2554.86,2322.6,2366.7,640.0029842372302,0
+VCIG.US,D,20241101,000000,2055.06,2055.06,1617,1778.7,903.5800553770865,0
+VCIG.US,D,20241104,000000,1714.02,1852.2,1593.48,1746.36,474.4594151262739,0
+VCIG.US,D,20241105,000000,1620,1932,1620,1710,867.2049991327949,0
+VCIG.US,D,20241106,000000,1650,1704,1224.06,1326,1054.39333227894,0
+VCIG.US,D,20241107,000000,1308,1482,1206,1422,523.021666143645,0
+VCIG.US,D,20241108,000000,1356,1386,1230,1236,512.0999994878999,0
+VCIG.US,D,20241111,000000,1230,1256.04,882,996,1277.871665388795,0
+VCIG.US,D,20241112,000000,954,1158,954,1008,858.0166658086499,0
+VCIG.US,D,20241113,000000,1002,1002,828,918,465.22999953477,0
+VCIG.US,D,20241114,000000,894,1080,870,996,640.398332692935,0
+VCIG.US,D,20241115,000000,996,1037.94,936,972,286.3999997136,0
+VCIG.US,D,20241118,000000,984,984,894,918,307.13833302619497,0
+VCIG.US,D,20241119,000000,930,1044,912,936,560.46333277287,0
+VCIG.US,D,20241120,000000,936,1182,936,1122,1194.8533321384798,0
+VCIG.US,D,20241121,000000,1134,1410,1062,1290,1020.8483323124849,0
+VCIG.US,D,20241122,000000,1296,1380,1146,1185,992.30333234103,0
+VCIG.US,D,20241125,000000,1188,1230,1050,1092,1016.54333231679,0
+VCIG.US,D,20241126,000000,1092,1134,1008,1074,388.45666627821,0
+VCIG.US,D,20241127,000000,1494,4644,1398,2460,429293.74290403957,0
+VCIG.US,D,20241129,000000,3000,3294,2502,2634,49851.02661681564,0
+VCIG.US,D,20241202,000000,2628,2994,1812,1908,11893.116654773548,0
+VCIG.US,D,20241203,000000,1836,1902,1470,1500,5333.12666133354,0
+VCIG.US,D,20241204,000000,1770,2202,1506,1524,36969.48329636385,0
+VCIG.US,D,20241205,000000,1548,1560,1266,1314,4894.128328439205,0
+VCIG.US,D,20241206,000000,1338,1440,1278.06,1302,2806.5266638601397,0
+VCIG.US,D,20241209,000000,1302,1353,1176,1236,2801.89333053144,0
+VCIG.US,D,20241210,000000,1248,1338,1182,1272,3229.288330104045,0
+VCIG.US,D,20241211,000000,1224,1251,960,1014,3344.85666332181,0
+VCIG.US,D,20241212,000000,1020,1026,948,966,1224.78333210855,0
+VCIG.US,D,20241213,000000,1182,1344,1080,1098,93262.4615734042,0
+VCIG.US,D,20241216,000000,1014,1116,906,978,6786.058326547274,0
+VCIG.US,D,20241217,000000,978,978,918,948,2762.8149972371853,0
+VCIG.US,D,20241218,000000,954,996,864.3,894,3084.84333024849,0
+VCIG.US,D,20241219,000000,894,972,882,942,1871.2999981286998,0
+VCIG.US,D,20241220,000000,924,1008,900,966,1850.608331482725,0
+VCIG.US,D,20241223,000000,960,1050,930,1020,1365.43666530123,0
+VCIG.US,D,20241224,000000,1020,1047,978.48,1032,689.30333264403,0
+VCIG.US,D,20241226,000000,1026,1170,1026,1122,2291.7899977082097,0
+VCIG.US,D,20241227,000000,1188,1194,960,1002,3435.028329898305,0
+VCIG.US,D,20241230,000000,1062,1140,966,1101,8161.011658505655,0
+VCIG.US,D,20241231,000000,1128,1129.2,1044,1056,2389.95999761004,0
+VCIG.US,D,20250102,000000,1110,1110,996,999,1758.044998241955,0
+VCIG.US,D,20250103,000000,1020,1164,1002,1134,2323.5916643430746,0
+VCIG.US,D,20250106,000000,1134,1140,1092,1128,974.051665692615,0
+VCIG.US,D,20250107,000000,1140,1140,1026.36,1050,1797.688331535645,0
+VCIG.US,D,20250108,000000,1044,1062,996,1038,976.168332357165,0
+VCIG.US,D,20250110,000000,1038,1061.94,1008,1044,1029.544998970455,0
+VCIG.US,D,20250113,000000,1038,1200,1005,1176,2305.44333102789,0
+VCIG.US,D,20250114,000000,1128,1233,1116,1170,2379.59666428707,0
+VCIG.US,D,20250115,000000,1206,1290,912,921,11023.864988976135,0
+VCIG.US,D,20250116,000000,960,978,768,780,4865.328328468005,0
+VCIG.US,D,20250117,000000,846,858,750,780,11745.51332158782,0
+VCIG.US,D,20250121,000000,834,858,762,762,17722.76331561057,0
+VCIG.US,D,20250122,000000,768,780,648,714,4924.174995075825,0
+VCIG.US,D,20250123,000000,738,816,708,768,4299.02999570097,0
+VCIG.US,D,20250124,000000,732,732.06,690,720,2224.47333110886,0
+VCIG.US,D,20250127,000000,906,906,648,666,36732.56996326743,0
+VCIG.US,D,20250128,000000,660,684,618,636,4908.663328424669,0
+VCIG.US,D,20250129,000000,618,630,570,589.26,3222.54666344412,0
+VCIG.US,D,20250130,000000,606,687.12,588,672,3191.621663475045,0
+VCIG.US,D,20250131,000000,660,666,618,624,1672.3333316609999,0
+VCIG.US,D,20250203,000000,606,636,600,618,2239.961664426705,0
+VCIG.US,D,20250204,000000,618,636,600,600,2419.96333091337,0
+VCIG.US,D,20250205,000000,600,708.24,564,618,3694.911662971755,0
+VCIG.US,D,20250206,000000,618,627,588,600,1821.338331511995,0
+VCIG.US,D,20250207,000000,594,606,555,571.08,1991.2749980087249,0
+VCIG.US,D,20250210,000000,571.14,594,555,572.94,1629.5216650371449,0
+VCIG.US,D,20250211,000000,558,576,534.6,544.56,1430.19666523647,0
+VCIG.US,D,20250212,000000,579.24,595.44,546,571.62,4780.03666188663,0
+VCIG.US,D,20250213,000000,547.98,568.5,535.14,539.1,1782.428331550905,0
+VCIG.US,D,20250214,000000,540,569.22,528,560.82,1852.2433314810899,0
+VCIG.US,D,20250218,000000,600,600.6,550.8,550.86,3257.841663408825,0
+VCIG.US,D,20250219,000000,541.2,654,541.2,648,1943.88999805611,0
+VCIG.US,D,20250220,000000,618,624,588,606,1156.364998843635,0
+VCIG.US,D,20250221,000000,588,600,560.4,560.52,1254.3333320789998,0
+VCIG.US,D,20250224,000000,567,567,540,543.48,989.668332343665,0
+VCIG.US,D,20250225,000000,534,541.14,494.82,497.28,1676.9799983230198,0
+VCIG.US,D,20250226,000000,522.9,522.9,475.38,492,1173.8366654928298,0
+VCIG.US,D,20250227,000000,479.7,501,420.6,430.26,11598.48332173485,0
+VCIG.US,D,20250228,000000,426.18,432.3,391.26,406.8,1795.3399982046599,0
+VCIG.US,D,20250303,000000,400.98,415.5,372,380.94,2411.59666425507,0
+VCIG.US,D,20250304,000000,367.38,370.8,324,342,2473.571664193095,0
+VCIG.US,D,20250305,000000,348,372,342,367.74,924.0983324092349,0
+VCIG.US,D,20250306,000000,361.5,450,360,410.64,2257.468331075865,0
+VCIG.US,D,20250307,000000,417,642,417,441.06,21265.533312067797,0
+VCIG.US,D,20250310,000000,426,466.8,390,408.3,2718.15666394851,0
+VCIG.US,D,20250311,000000,402,408.57,360,366.06,1313.4949986865051,0
+VCIG.US,D,20250312,000000,367.2,372,338.88,344.22,1572.70666509396,0
+VCIG.US,D,20250313,000000,342,359.76,336.78,349.02,1159.61666550705,0
+VCIG.US,D,20250314,000000,354,466.8,354,454.8,6917.778326415554,0
+VCIG.US,D,20250317,000000,468,577.44,420,446.82,9462.24999053775,0
+VCIG.US,D,20250318,000000,450,478.2,417.54,439.2,1693.534998306465,0
+VCIG.US,D,20250319,000000,450.6,467.94,420,456.06,1086.2583322470748,0
+VCIG.US,D,20250320,000000,460.5,543,438,498,3991.084996008915,0
+VCIG.US,D,20250321,000000,473.7,473.7,432,437.64,1544.5116651221551,0
+VCIG.US,D,20250324,000000,468,474,404.1,408.12,4454.988328878344,0
+VCIG.US,D,20250325,000000,410.22,414.78,339.6,347.7,3636.6749963633247,0
+VCIG.US,D,20250326,000000,357.6,360,306.3,336,3709.338329623995,0
+VCIG.US,D,20250327,000000,336,345.18,306,311.58,2352.4916643141746,0
+VCIG.US,D,20250328,000000,318,328.74,272.94,287.88,2351.5999976484,0
+VCIG.US,D,20250331,000000,279,287.94,247.8,251.58,3421.4766632451897,0
+VCIG.US,D,20250401,000000,253.26,300,172.08,196.8,10205.841656460823,0
+VCIG.US,D,20250402,000000,186,193.86,173.1,189.54,5824.131660842535,0
+VCIG.US,D,20250403,000000,181.2,223.503,157.2,179.307,10377.9333229554,0
+VCIG.US,D,20250404,000000,175.2,175.2,124.5,131.4,8302.6999916973,0
+VCIG.US,D,20250407,000000,123.9,131.4,100.587,110.4,6408.0666602586,0
+VCIG.US,D,20250408,000000,110.4,120.3,82.833,84.9,7148.4333261849,0
+VCIG.US,D,20250409,000000,80.4,98.835,76.8,92.7,12278.199987721799,0
+VCIG.US,D,20250410,000000,89.4,93.3,78.3,79.65,7624.633325708699,0
+VCIG.US,D,20250411,000000,80.7,82.791,69.06,72.6,9851.0333234823,0
+VCIG.US,D,20250414,000000,71.7,78.3,71.442,77.7,5995.9333273373995,0
+VCIG.US,D,20250415,000000,75.6,98.4,75.018,83.1,22838.1666438285,0
+VCIG.US,D,20250416,000000,81,88.797,79.8,81.6,7229.499992770499,0
+VCIG.US,D,20250417,000000,80.4,90.6,80.4,90,3976.7666626898995,0
+VCIG.US,D,20250421,000000,88.2,93.6,84,85.2,3526.0999964739,0
+VCIG.US,D,20250422,000000,85.2,114,85.2,107.1,32359.4999676405,0
+VCIG.US,D,20250423,000000,111,124.5,104.7,120,11011.1333223222,0
+VCIG.US,D,20250424,000000,122.1,150,119.7,141.9,9411.299990588699,0
+VCIG.US,D,20250425,000000,138.3,150,127.341,140.7,6994.766659671899,0
+VCIG.US,D,20250428,000000,133.5,147,133.116,142.2,3307.2666633594,0
+VCIG.US,D,20250429,000000,138,144.6,135.3,137.4,1228.9999987709998,0
+VCIG.US,D,20250430,000000,133.8,138,121.5,131.4,10219.799989780198,0
+VCIG.US,D,20250501,000000,126.6,140.1,126.3,134.7,2118.7999978812,0
+VCIG.US,D,20250502,000000,135,173.586,131.7,168.9,6080.999993918999,0
+VCIG.US,D,20250505,000000,168.3,170.274,152.4,167.1,2482.3666641842997,0
+VCIG.US,D,20250506,000000,163.65,170.868,158.7,169.5,1145.3666655212999,0
+VCIG.US,D,20250507,000000,170.4,172.497,158.7,164.1,1449.5999985504,0
+VCIG.US,D,20250508,000000,160.8,180,156,179.7,2799.5333305338,0
+VCIG.US,D,20250509,000000,174,180.507,166.5,174.3,1294.6999987052998,0
+VCIG.US,D,20250512,000000,180.9,181.497,150.3,150.6,2643.1999973568,0
+VCIG.US,D,20250513,000000,165,179.4,150.657,155.1,5655.266661011399,0
+VCIG.US,D,20250514,000000,165.3,165.9,124.2,125.4,6088.4666605781995,0
+VCIG.US,D,20250515,000000,133.5,133.53,103.203,104.7,17574.3999824256,0
+VCIG.US,D,20250516,000000,109.2,109.5,92.1,92.4,8562.666658103999,0
+VCIG.US,D,20250519,000000,92.4,104.697,90,95.4,5277.133328056199,0
+VCIG.US,D,20250520,000000,96,103.014,94.5,96,3100.2666635663995,0
+VCIG.US,D,20250521,000000,96.3,98.697,89.4,91.5,4195.233329138099,0
+VCIG.US,D,20250522,000000,90.6,91.5,81.3,89.7,39115.1999608848,0
+VCIG.US,D,20250523,000000,92.1,94.2,82.5,87,180963.9664857027,0
+VCIG.US,D,20250527,000000,86.4,94.8,81.303,92.7,13742.399986257598,0
+VCIG.US,D,20250528,000000,88.5,90,84.3,85.5,9053.7666576129,0
+VCIG.US,D,20250529,000000,103.8,109.8,85.8,90,683123.8659835428,0
+VCIG.US,D,20250530,000000,88.5,93,83.37,83.7,15592.066651074598,0
+VCIG.US,D,20250602,000000,82.5,89.7,80.1,85.5,11289.7666553769,0
+VCIG.US,D,20250603,000000,85.8,96.6,84.3,92.4,64102.89993589709,0
+VCIG.US,D,20250604,000000,113.7,115.5,92.7,97.8,554306.8661123598,0
+VCIG.US,D,20250605,000000,92.7,103.5,90,97.2,33615.766633050895,0
+VCIG.US,D,20250606,000000,96.3,105.597,95.4,100.5,26154.066640512596,0
+VCIG.US,D,20250609,000000,100.8,110.7,100.8,102.9,19022.966647643698,0
+VCIG.US,D,20250610,000000,99.3,100.794,92.25,92.4,15258.1999847418,0
+VCIG.US,D,20250611,000000,94.8,96,91.2,93.9,9344.499990655499,0
+VCIG.US,D,20250612,000000,95.7,96.6,92.25,93.6,7737.999992261999,0
+VCIG.US,D,20250613,000000,90.9,92.4,86.109,86.7,9763.599990236398,0
+VCIG.US,D,20250616,000000,84.3,87.6,84,86.1,6500.399993499599,0
+VCIG.US,D,20250617,000000,85.2,87.3,77.1,77.4,11151.599988848398,0
+VCIG.US,D,20250618,000000,79.2,79.8,75.3,75.6,7303.466659363199,0
+VCIG.US,D,20250620,000000,75.3,76.2,65.55,66,17281.8333160515,0
+VCIG.US,D,20250623,000000,66.3,90.75,65.55,83.7,40599.2999594007,0
+VCIG.US,D,20250624,000000,81,84.6,72.6,72.6,15456.099984543898,0
+VCIG.US,D,20250625,000000,73.5,77.7,68.4,69.9,25865.4999741345,0
+VCIG.US,D,20250626,000000,69.6,70.2,64.5,67.2,13384.299986615699,0
+VCIG.US,D,20250627,000000,66,67.2,61.5,62.4,14428.9666522377,0
+VCIG.US,D,20250630,000000,62.4,65.4,61.524,64.5,3866.2999961336996,0
+VCIG.US,D,20250701,000000,65.1,73.473,64.5,71.1,9835.1666568315,0
+VCIG.US,D,20250702,000000,59.7,60,50.103,55.2,563960.8327693725,0
+VCIG.US,D,20250703,000000,54.15,54.15,50.7,51.9,26458.299973541696,0
+VCIG.US,D,20250707,000000,51.9,51.9,44.757,45.9,38365.0332949683,0
+VCIG.US,D,20250708,000000,49.5,50.4,45,45.9,48630.666618036,0
+VCIG.US,D,20250709,000000,45.75,45.75,42,42,38262.5999617374,0
+VCIG.US,D,20250710,000000,42.3,43.5,38.4,38.7,34938.7999650612,0
+VCIG.US,D,20250711,000000,38.1,39.576,35.85,37.8,28623.833304709497,0
+VCIG.US,D,20250714,000000,38.7,38.7,33.9,34.5,22801.033310532297,0
+VCIG.US,D,20250715,000000,34.8,36.6,31.044,31.2,80286.89991971309,0
+VCIG.US,D,20250716,000000,40.2,40.35,30.9,32.4,2105164.0645615025,0
+VCIG.US,D,20250717,000000,29.4,30.3,26.4,26.85,134523.9665321427,0
+VCIG.US,D,20250718,000000,27.27,37.2,27.15,28.848,351612.39964838757,0
+VCIG.US,D,20250721,000000,29.1,29.184,27.03,27.189,141687.26652497938,0
+VCIG.US,D,20250722,000000,28.8,32.1,28.0383,28.944,124802.79987519719,0
+VCIG.US,D,20250723,000000,28.8,29.4,27.39,28.143,53652.166613014495,0
+VCIG.US,D,20250724,000000,27.6,28.8,27.099,27.099,42605.766624060896,0
+VCIG.US,D,20250725,000000,27.225,38.37,27.204,36.9,689309.0993106909,0
+VCIG.US,D,20250728,000000,33.3,33.9,29.4,29.4,221607.2331117261,0
+VCIG.US,D,20250729,000000,32.4,37.5,29.703,29.703,275692.5663909741,0
+VCIG.US,D,20250730,000000,30.3,32.1,29.4,30,90961.83324237149,0
+VCIG.US,D,20250731,000000,30.3,30.3,27.414,28.2,85447.6332478857,0
+VCIG.US,D,20250801,000000,30.3,30.3,27.156,27.87,114537.76655212889,0
+VCIG.US,D,20250804,000000,29.1,31.5,28.5,30.3,135990.73319734258,0
+VCIG.US,D,20250805,000000,30,30.894,28.203,28.617,73333.96659333269,0
+VCIG.US,D,20250806,000000,28.8,28.947,27.606,28.11,39224.999960775,0
+VCIG.US,D,20250807,000000,28.098,28.17,26.4,26.406,74391.7999256082,0
+VCIG.US,D,20250808,000000,26.664,28.98,26.46,27.3,66614.96660005169,0
+VCIG.US,D,20250811,000000,27.438,27.438,25.503,25.98,61462.599938537394,0
+VCIG.US,D,20250812,000000,26.187,27.9,25.8,26.88,43938.9666227277,0
+VCIG.US,D,20250813,000000,27.15,27.513,25.8,26.058,41716.23329161709,0
+VCIG.US,D,20250814,000000,23.1,25.95,22.5,25.467,76517.7332568156,0
+VCIG.US,D,20250815,000000,26.472,27.573,23.868,24.162,95788.66657087799,0
+VCIG.US,D,20250818,000000,24.6,26.448,23.4,25.5,52641.466614025194,0
+VCIG.US,D,20250819,000000,32.7,35.4,27.75,29.547,3009671.696990328,0
+VCIG.US,D,20250820,000000,24.75,26.664,23.409,24.603,191401.03314193228,0
+VCIG.US,D,20250821,000000,24,25.44,23.1,23.265,105138.7998948612,0
+VCIG.US,D,20250822,000000,22.806,23.712,21.9,23.451,100412.69989958729,0
+VCIG.US,D,20250825,000000,22.8,23.868,22.5,22.569,60461.299939538694,0
+VCIG.US,D,20250826,000000,22.5,31.5,19.722,28.365,724550.7992754491,0
+VCIG.US,D,20250827,000000,24.6,25.665,23.706,25.035,143645.66652302098,0
+VCIG.US,D,20250828,000000,24.741,24.867,22.281,22.947,94183.16657248349,0
+VCIG.US,D,20250829,000000,22.752,24.594,22.686,23.4,60374.99993962499,0
+VCIG.US,D,20250902,000000,23.109,23.376,22.203,22.293,43995.9666226707,0
+VCIG.US,D,20250903,000000,22.299,23.655,22.299,22.824,30551.8333027815,0
+VCIG.US,D,20250904,000000,22.59,22.821,21.75,22.005,51925.53328140779,0
+VCIG.US,D,20250905,000000,21.972,22.95,21,21.696,38911.866627754796,0
+VCIG.US,D,20250908,000000,21.597,22.71,20.7,22.5,57682.999942316994,0
+VCIG.US,D,20250909,000000,23.88,24.3,22.2,23.214,473176.49952682346,0
+VCIG.US,D,20250910,000000,23.763,25.452,23.1,24,68885.96659778069,0
+VCIG.US,D,20250911,000000,23.958,24.18,23.031,23.34,33007.366633659294,0
+VCIG.US,D,20250912,000000,22.5,22.974,12.6915,13.353,409003.1329243302,0
+VCIG.US,D,20250915,000000,12.66,12.861,11.529,11.7,121049.56654561708,0
+VCIG.US,D,20250916,000000,11.36,12.66,9.86,10,191628,0
+VCIG.US,D,20250917,000000,10.21,15.45,9.5,11.75,751430,0
+VCIG.US,D,20250918,000000,10.93,11.29,9.71,10,197693,0
+VCIG.US,D,20250919,000000,9.86,10.4278,9.6,10.22,146288,0
+VCIG.US,D,20250922,000000,9.89,10.7,9.6,9.62,143722,0
+VCIG.US,D,20250923,000000,9.56,9.56,8.6,8.6,140831,0
+VCIG.US,D,20250924,000000,8.38,9.1799,8,8.05,116908,0
+VCIG.US,D,20250925,000000,7.87,7.9,7.25,7.38,115025,0
+VCIG.US,D,20250926,000000,7.44,8.2207,7.4398,7.595,105803,0
+VCIG.US,D,20250929,000000,7.68,7.9404,7,7.01,97634,0
+VCIG.US,D,20250930,000000,6.96,7.03,6.22,6.33,95586,0
+VCIG.US,D,20251001,000000,6.15,6.7,6.01,6.24,2823286,0
+VCIG.US,D,20251002,000000,6.2,6.5,6.2,6.43,140106,0
+VCIG.US,D,20251003,000000,6.33,6.6903,6.25,6.37,163145,0
+VCIG.US,D,20251006,000000,6.87,7.22,6.28,6.28,543202,0
+VCIG.US,D,20251007,000000,6.28,6.6007,6.08,6.26,168495,0
+VCIG.US,D,20251008,000000,6.24,6.24,5.29,5.52,170853,0
+VCIG.US,D,20251009,000000,5.41,5.41,4.1854,4.52,310087,0
+VCIG.US,D,20251010,000000,4.47,4.47,3.73,3.8,234202,0
+VCIG.US,D,20251013,000000,4.46,4.6,3.375,3.44,6551679,0
+VCIG.US,D,20251014,000000,3.33,4.0799,3.1,3.75,485620,0
+VCIG.US,D,20251015,000000,3.71,3.7887,3.21,3.25,235843,0
+VCIG.US,D,20251016,000000,3.39,3.465,3.16,3.36,130794,0
+VCIG.US,D,20251017,000000,3.31,3.38,2.88,2.91,199102,0
+VCIG.US,D,20251020,000000,2.94,3,2.6,2.82,200579,0
+VCIG.US,D,20251021,000000,2.82,2.82,2.5242,2.58,243705,0
+VCIG.US,D,20251022,000000,2.63,2.63,2.21,2.34,285980,0
+VCIG.US,D,20251023,000000,2.5,3.49,2.17,2.61,6373938,0
+VCIG.US,D,20251024,000000,2.45,2.75,2.4,2.4,481087,0
+VCIG.US,D,20251027,000000,2.47,2.47,2.17,2.22,326507,0
+VCIG.US,D,20251028,000000,2.22,2.2224,1.96,2,294093,0
+VCIG.US,D,20251029,000000,1.95,2.09,1.73,1.8,11436759,0
+VCIG.US,D,20251030,000000,3.545,3.55,1.835,1.86,60419274,0
+VCIG.US,D,20251031,000000,1.59,1.79,1.34,1.39,3798477,0
+VCIG.US,D,20251103,000000,1.4,1.4401,1.3,1.33,1107650,0
+VCIG.US,D,20251104,000000,1.3,1.3105,1.14,1.16,916403,0
+VCIG.US,D,20251105,000000,1.16,1.31,1.11,1.14,968769,0
+VCIG.US,D,20251106,000000,1.15,1.166,1.04,1.09,732346,0
+VCIG.US,D,20251107,000000,1.05,1.1,0.9132,1.03,1010976,0
+VCIG.US,D,20251110,000000,1.34,2.18,1.26,1.77,25338077,0
+VCIG.US,D,20251111,000000,1.9,1.9,1.29,1.3,32251564,0
+VCIG.US,D,20251112,000000,1.65,1.75,1.46,1.69,24545152,0
+VCIG.US,D,20251113,000000,1.39,1.57,1.3801,1.51,2283820,0
+VCIG.US,D,20251114,000000,1.27,1.51,1.145,1.19,3086419,0
+VCIG.US,D,20251117,000000,1.3,1.355,1.14,1.14,3546490,0
+VCIG.US,D,20251118,000000,1.11,1.13,0.9972,1.02,2894462,0
+VCIG.US,D,20251119,000000,1.17,1.24,1.11,1.22,5124379,0
+VCIG.US,D,20251120,000000,1.14,1.275,1.12,1.16,1838200,0
+VCIG.US,D,20251121,000000,1.16,1.21,1.07,1.16,1448148,0
+VCIG.US,D,20251124,000000,1.14,1.18,1.12,1.16,618704,0
+VCIG.US,D,20251125,000000,1.15,1.155,1.08,1.12,1173046,0
+VCIG.US,D,20251126,000000,1.1,1.1226,1.06,1.06,1226963,0
+VCIG.US,D,20251128,000000,1.1,1.16,1.085,1.12,651358,0
+VCIG.US,D,20251201,000000,1.11,1.11,1.03,1.05,1311299,0
+VCIG.US,D,20251202,000000,1.13,1.15,0.9079,1.06,20978794,0
+VCIG.US,D,20251203,000000,1.02,1.03,0.91,0.95,1824314,0
+VCIG.US,D,20251204,000000,0.9465,1.28,0.89,1.17,6957250,0
+VCIG.US,D,20251205,000000,1.03,1.18,0.961,1.12,4466376,0
+VCIG.US,D,20251208,000000,1.13,1.13,1,1.06,2310444,0
+VCIG.US,D,20251209,000000,1.02,1.02,0.965,0.9651,1567480,0
+VCIG.US,D,20251210,000000,0.963,0.963,0.9013,0.9486,1611049,0
+VCIG.US,D,20251211,000000,0.919,0.9347,0.8555,0.8821,1477087,0
+VCIG.US,D,20251212,000000,0.8425,0.8933,0.8,0.8625,1387813,0
+VCIG.US,D,20251215,000000,0.86,0.867799,0.6906,0.702,1836576,0
+VCIG.US,D,20251216,000000,0.6795,0.6797,0.55,0.577,3226766,0
+VCIG.US,D,20251217,000000,0.6,0.645,0.592756,0.609,1399977,0
+VCIG.US,D,20251218,000000,0.61,0.6763,0.6021,0.6301,897617,0
+VCIG.US,D,20251219,000000,0.6388,0.6607,0.5498,0.5765,1944370,0
+VCIG.US,D,20251222,000000,0.59,0.6146,0.5739,0.5801,1017407,0
+VCIG.US,D,20251223,000000,0.575,0.5827,0.5502,0.5827,615043,0
+VCIG.US,D,20251224,000000,0.571,0.6198,0.57,0.6198,569517,0
+VCIG.US,D,20251226,000000,0.6147,0.6399,0.59775,0.639,858557,0
+VCIG.US,D,20251229,000000,0.61,0.678,0.573699,0.58,1332663,0
+VCIG.US,D,20251230,000000,0.5977,0.6015,0.5402,0.5464,616208,0
+VCIG.US,D,20251231,000000,0.5601,0.5844,0.528,0.5286,732567,0
+VCIG.US,D,20260102,000000,0.54,0.599,0.5111,0.599,797806,0
+VCIG.US,D,20260105,000000,0.5957,0.6286,0.58,0.6038,1035871,0
+VCIG.US,D,20260106,000000,0.6099,0.6894,0.6035,0.665,814790,0
+VCIG.US,D,20260107,000000,0.7019,0.7995,0.6619,0.75,2340101,0
+VCIG.US,D,20260108,000000,0.7209,0.7355,0.6713,0.6809,549515,0
+VCIG.US,D,20260109,000000,0.7,0.975,0.68,0.9601,7882498,0
+VCIG.US,D,20260112,000000,0.93,0.94,0.833,0.85,2350708,0
+VCIG.US,D,20260113,000000,0.83,0.8301,0.7309,0.7681,1059918,0
+VCIG.US,D,20260114,000000,0.777,1.14,0.7504,1.05,8933941,0
+VCIG.US,D,20260115,000000,0.8688,0.9698,0.81,0.9496,2784481,0
+VCIG.US,D,20260116,000000,0.88,0.9217,0.83,0.8468,1059637,0
+VCIG.US,D,20260120,000000,0.79,0.79,0.6536,0.7291,2245574,0
+VCIG.US,D,20260121,000000,0.721,0.721,0.632,0.6529,1240509,0
+VCIG.US,D,20260122,000000,0.6749,0.6749,0.5654,0.583,1982462,0
+VCIG.US,D,20260123,000000,0.6,0.6,0.54,0.5657,1439220,0
+VCIG.US,D,20260126,000000,0.57,0.57,0.4975,0.5,2610528,0
+VCIG.US,D,20260127,000000,0.5176,0.5477,0.5001,0.5312,1758032,0
+VCIG.US,D,20260128,000000,0.547,0.547,0.5,0.5353,1216416,0
+VCIG.US,D,20260129,000000,0.516,0.53,0.5011,0.5142,753015,0
+VCIG.US,D,20260130,000000,0.5144,0.5401,0.5046,0.5087,659373,0
+VCIG.US,D,20260202,000000,0.51,0.5124,0.442651,0.45,1244345,0
+VCIG.US,D,20260203,000000,0.4212,0.4531,0.4212,0.4293,780908,0
+VCIG.US,D,20260204,000000,0.43,0.51,0.375,0.3809,4872304,0
+VCIG.US,D,20260205,000000,0.3957,0.405999,0.3396,0.362,3758589,0
+VCIG.US,D,20260206,000000,0.362,0.3785,0.3453,0.3785,1122617,0
+VCIG.US,D,20260209,000000,0.3769,0.386,0.36,0.386,605319,0
+VCIG.US,D,20260210,000000,0.365,0.3783,0.3538,0.3658,669658,0
+VCIG.US,D,20260211,000000,0.3632,0.3632,0.343,0.3554,629266,0
+VCIG.US,D,20260212,000000,0.3533,0.3556,0.3335,0.3551,735245,0
+VCIG.US,D,20260213,000000,0.34685,0.3499,0.3201,0.3311,594242,0
+VCIG.US,D,20260217,000000,0.33,0.3465,0.3255,0.328,533035,0
+VCIG.US,D,20260218,000000,0.3275,0.3535,0.3257,0.33415,868796,0
diff --git a/daily/us/nasdaq stocks/3/vcyt.us.txt b/daily/us/nasdaq stocks/3/vcyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9b6596e483ed0069f611b94b9b3b5e8159627b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vcyt.us.txt	
@@ -0,0 +1,3094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCYT.US,D,20131030,000000,13,14.12,12.65,13.25,4594400,0
+VCYT.US,D,20131031,000000,12.98,13,12.01,12.39,339182,0
+VCYT.US,D,20131101,000000,12.39,12.5,12.15,12.3,137600,0
+VCYT.US,D,20131104,000000,12.4,12.8,12.1,12.8,38700,0
+VCYT.US,D,20131105,000000,12.35,12.77,12,12.4,143600,0
+VCYT.US,D,20131106,000000,12.16,12.39,11.5,11.5,157700,0
+VCYT.US,D,20131107,000000,11.5,11.6,10.88,11.15,345600,0
+VCYT.US,D,20131108,000000,11.1,11.55,11,11.41,26300,0
+VCYT.US,D,20131111,000000,11.3,12.15,11.3,12.1,30700,0
+VCYT.US,D,20131112,000000,12.1,12.47,11.9,12.43,21200,0
+VCYT.US,D,20131113,000000,12.3,12.73,12,12.24,28700,0
+VCYT.US,D,20131114,000000,12.14,12.33,12.01,12.15,45900,0
+VCYT.US,D,20131115,000000,12.08,12.65,11.81,12.15,72400,0
+VCYT.US,D,20131118,000000,12.75,13.392,12.134,12.65,64967,0
+VCYT.US,D,20131119,000000,12.02,12.98,12.02,12.47,7500,0
+VCYT.US,D,20131120,000000,12.2,13.22,12.16,12.89,72800,0
+VCYT.US,D,20131121,000000,12.63,13.15,12.5,12.76,43700,0
+VCYT.US,D,20131122,000000,13.2,13.22,11.5,12.16,55500,0
+VCYT.US,D,20131125,000000,11.85,11.85,11,11.36,80500,0
+VCYT.US,D,20131126,000000,13.1,13.1,11.99,12.86,182373,0
+VCYT.US,D,20131127,000000,12.36,13.15,12.03,13.01,96700,0
+VCYT.US,D,20131129,000000,13.26,13.3,12.41,12.98,30053,0
+VCYT.US,D,20131202,000000,13.2,13.2,12.49,12.99,25900,0
+VCYT.US,D,20131203,000000,12.48,13.14,12.48,12.96,18500,0
+VCYT.US,D,20131204,000000,13.1,13.15,12.84,12.89,13500,0
+VCYT.US,D,20131205,000000,12.84,13.64,12.84,13.49,17700,0
+VCYT.US,D,20131206,000000,13.51,13.93,13.34,13.71,31707,0
+VCYT.US,D,20131209,000000,13.74,14.15,13.6,13.93,40300,0
+VCYT.US,D,20131210,000000,14.34,14.65,13.72,13.89,29942,0
+VCYT.US,D,20131211,000000,13.75,14.01,13.48,13.51,21400,0
+VCYT.US,D,20131212,000000,13.76,13.94,12.56,13.07,31500,0
+VCYT.US,D,20131213,000000,13.07,13.37,12.51,13.16,51206,0
+VCYT.US,D,20131216,000000,13.24,14,13.2,14,61100,0
+VCYT.US,D,20131217,000000,14.11,14.8,13.27,14.04,161500,0
+VCYT.US,D,20131218,000000,14.3,14.78,13.56,13.92,70900,0
+VCYT.US,D,20131219,000000,13.72,14.39,13.6,13.98,61178,0
+VCYT.US,D,20131220,000000,13.61,14,13.61,14,658035,0
+VCYT.US,D,20131223,000000,14,14.35,13.713,13.99,106583,0
+VCYT.US,D,20131224,000000,14,14,13.8,13.92,8222,0
+VCYT.US,D,20131226,000000,13.97,14.38,13.805,14.28,100221,0
+VCYT.US,D,20131227,000000,14.34,14.41,13.96,14.15,303800,0
+VCYT.US,D,20131230,000000,14.13,14.35,13.36,13.78,24500,0
+VCYT.US,D,20131231,000000,13.84,14.66,13.61,14.5,90100,0
+VCYT.US,D,20140102,000000,14.36,14.75,14.36,14.67,15583,0
+VCYT.US,D,20140103,000000,14.77,16.36,14.45,15.31,146674,0
+VCYT.US,D,20140106,000000,15.09,15.8,14.45,15.79,88300,0
+VCYT.US,D,20140107,000000,15.92,15.92,15.3,15.74,75267,0
+VCYT.US,D,20140108,000000,15.8,15.85,15.51,15.62,53755,0
+VCYT.US,D,20140109,000000,15.72,15.9,14.911,15.9,18210,0
+VCYT.US,D,20140110,000000,15.94,16.3,15.06,16.17,113600,0
+VCYT.US,D,20140113,000000,15.33,16.4,15.33,15.88,39668,0
+VCYT.US,D,20140114,000000,16,16.54,15.56,16.02,20900,0
+VCYT.US,D,20140115,000000,16.13,16.23,15.82,16.05,50400,0
+VCYT.US,D,20140116,000000,16.05,16.28,15.26,16.06,73900,0
+VCYT.US,D,20140117,000000,16.09,16.31,16.07,16.3,7154,0
+VCYT.US,D,20140121,000000,16.48,16.68,15.97,16.23,17700,0
+VCYT.US,D,20140122,000000,16.32,16.68,15.73,15.94,32900,0
+VCYT.US,D,20140123,000000,15.94,15.94,15.29,15.85,37300,0
+VCYT.US,D,20140124,000000,15.69,16.03,15.01,15.92,35100,0
+VCYT.US,D,20140127,000000,15.76,15.79,14.9,15.16,32000,0
+VCYT.US,D,20140128,000000,14.81,15.45,14.76,14.97,25300,0
+VCYT.US,D,20140129,000000,15.01,15.22,14.58,14.87,10000,0
+VCYT.US,D,20140130,000000,15.05,15.15,14.77,14.82,16400,0
+VCYT.US,D,20140131,000000,14.61,15.24,14.34,14.65,59866,0
+VCYT.US,D,20140203,000000,14.68,15.1,13.76,14.67,52201,0
+VCYT.US,D,20140204,000000,15.05,15.2,14.39,14.46,39902,0
+VCYT.US,D,20140205,000000,14.55,15.06,14.23,14.93,19168,0
+VCYT.US,D,20140206,000000,15.17,15.45,14.71,15.01,23133,0
+VCYT.US,D,20140207,000000,15.1,15.43,14.88,15.04,62437,0
+VCYT.US,D,20140210,000000,15.19,15.62,14.8,14.96,13617,0
+VCYT.US,D,20140211,000000,14.65,15.4,14.59,14.92,78308,0
+VCYT.US,D,20140212,000000,14.97,15.43,14.6,14.85,65947,0
+VCYT.US,D,20140213,000000,14.78,14.99,14.23,14.95,19032,0
+VCYT.US,D,20140214,000000,14.98,15.164,14.32,14.52,27333,0
+VCYT.US,D,20140218,000000,15.17,15.26,14.4,14.84,32823,0
+VCYT.US,D,20140219,000000,14.95,15.1,14.31,14.34,21995,0
+VCYT.US,D,20140220,000000,14.41,14.76,14.2,14.76,8009,0
+VCYT.US,D,20140221,000000,15.17,15.3,14.59,14.96,30732,0
+VCYT.US,D,20140224,000000,15.12,15.3,14.47,14.76,30627,0
+VCYT.US,D,20140225,000000,14.82,15.04,14.07,14.4,26713,0
+VCYT.US,D,20140226,000000,14.8,15.482,14.4,14.88,18544,0
+VCYT.US,D,20140227,000000,15.14,15.75,14.88,15.69,21470,0
+VCYT.US,D,20140228,000000,15.72,16.47,15.72,16.01,39475,0
+VCYT.US,D,20140303,000000,15.82,16.99,15.79,16.56,40308,0
+VCYT.US,D,20140304,000000,16.85,18.32,16.85,17.8,90982,0
+VCYT.US,D,20140305,000000,17.93,17.93,16.99,17.55,19652,0
+VCYT.US,D,20140306,000000,17.66,17.99,17.31,17.52,20757,0
+VCYT.US,D,20140307,000000,17.276,18.15,17.26,17.63,43573,0
+VCYT.US,D,20140310,000000,17.68,18.25,17.5,18.24,49962,0
+VCYT.US,D,20140311,000000,18.06,18.5,17.98,18.01,19470,0
+VCYT.US,D,20140312,000000,18,18.04,17.1,17.305,74212,0
+VCYT.US,D,20140313,000000,17.3,17.44,16.47,17.02,27222,0
+VCYT.US,D,20140314,000000,16.96,17.045,16.53,16.95,11818,0
+VCYT.US,D,20140317,000000,17.283,17.283,16.51,16.64,12065,0
+VCYT.US,D,20140318,000000,17.14,17.14,16.66,17.02,21702,0
+VCYT.US,D,20140319,000000,19,19,17.56,18.44,130990,0
+VCYT.US,D,20140320,000000,18.52,18.64,18.114,18.38,30186,0
+VCYT.US,D,20140321,000000,18.54,18.54,17.79,17.87,33171,0
+VCYT.US,D,20140324,000000,17.83,18.5,17.51,17.54,31380,0
+VCYT.US,D,20140325,000000,17.75,17.87,15.77,16.41,93825,0
+VCYT.US,D,20140326,000000,16.58,16.87,16.37,16.6,33300,0
+VCYT.US,D,20140327,000000,16.99,17.13,15.86,16.36,21459,0
+VCYT.US,D,20140328,000000,16.3,17.34,15.75,16.32,19440,0
+VCYT.US,D,20140331,000000,16.25,17.24,16.25,17.13,36791,0
+VCYT.US,D,20140401,000000,17.98,18.01,16.844,17.06,54728,0
+VCYT.US,D,20140402,000000,17.09,17.25,16.78,16.89,17559,0
+VCYT.US,D,20140403,000000,17,17,16.53,16.66,22103,0
+VCYT.US,D,20140404,000000,16.72,17,15.64,15.79,25918,0
+VCYT.US,D,20140407,000000,15.69,15.96,14.01,14.1,95487,0
+VCYT.US,D,20140408,000000,14.05,16.67,14.05,14.59,29555,0
+VCYT.US,D,20140409,000000,14.74,14.77,14.01,14.19,112721,0
+VCYT.US,D,20140410,000000,14.23,14.23,13.02,13.38,43051,0
+VCYT.US,D,20140411,000000,13.36,13.6,13.2,13.49,28422,0
+VCYT.US,D,20140414,000000,14.04,14.11,13.07,13.26,32601,0
+VCYT.US,D,20140415,000000,13.51,13.8,12.77,13.05,97899,0
+VCYT.US,D,20140416,000000,13,13.83,12.89,13.36,75178,0
+VCYT.US,D,20140417,000000,13.36,13.46,13.25,13.3,32986,0
+VCYT.US,D,20140421,000000,13.03,13.43,13,13.06,105181,0
+VCYT.US,D,20140422,000000,13.04,14.59,12.97,14.47,37986,0
+VCYT.US,D,20140423,000000,14.51,14.67,13.58,13.59,12816,0
+VCYT.US,D,20140424,000000,13.77,13.906,13.07,13.2,13755,0
+VCYT.US,D,20140425,000000,13.18,13.18,12.27,12.86,28415,0
+VCYT.US,D,20140428,000000,12.87,13.65,12.5,13.06,33582,0
+VCYT.US,D,20140429,000000,13.19,13.19,12.84,13.01,41637,0
+VCYT.US,D,20140430,000000,12.98,13.1,12.24,12.81,36260,0
+VCYT.US,D,20140501,000000,12.75,13.32,12.5,13.25,32663,0
+VCYT.US,D,20140502,000000,13.25,13.51,12.71,13.47,28929,0
+VCYT.US,D,20140505,000000,14.41,14.41,13.55,13.8,27370,0
+VCYT.US,D,20140506,000000,13.67,13.88,12.86,13.04,23859,0
+VCYT.US,D,20140507,000000,13.15,13.47,12.76,13.26,68312,0
+VCYT.US,D,20140508,000000,12.75,13.25,12.41,12.58,106265,0
+VCYT.US,D,20140509,000000,12.42,13.22,12.42,13,98319,0
+VCYT.US,D,20140512,000000,13.11,13.31,12.52,12.64,83346,0
+VCYT.US,D,20140513,000000,12.55,13.025,12.51,12.61,80712,0
+VCYT.US,D,20140514,000000,12.5,12.91,12.415,12.82,123665,0
+VCYT.US,D,20140515,000000,12.71,13.13,12.63,12.82,104485,0
+VCYT.US,D,20140516,000000,13.03,13.195,12.8,12.97,104489,0
+VCYT.US,D,20140519,000000,12.79,13.21,12.79,13.12,117829,0
+VCYT.US,D,20140520,000000,13.28,13.55,12.9,13.19,87849,0
+VCYT.US,D,20140521,000000,12.725,13.48,12.725,13.31,35409,0
+VCYT.US,D,20140522,000000,13.31,14,13.12,13.8,38198,0
+VCYT.US,D,20140523,000000,13.93,14.84,13.76,14.71,28833,0
+VCYT.US,D,20140527,000000,14.84,15.28,14.68,15.145,30000,0
+VCYT.US,D,20140528,000000,15,15.51,14.68,15.4,29913,0
+VCYT.US,D,20140529,000000,15.47,15.59,15.25,15.43,30781,0
+VCYT.US,D,20140530,000000,15.4,15.44,15.2,15.22,38141,0
+VCYT.US,D,20140602,000000,15.14,15.15,14.47,14.61,18538,0
+VCYT.US,D,20140603,000000,14.13,14.75,14.13,14.58,31959,0
+VCYT.US,D,20140604,000000,14.58,14.84,13.9,14.32,54257,0
+VCYT.US,D,20140605,000000,14.2,14.44,14.01,14.38,57791,0
+VCYT.US,D,20140606,000000,13.5,15.16,13.5,14.94,46074,0
+VCYT.US,D,20140609,000000,15.09,15.14,14.51,15,34726,0
+VCYT.US,D,20140610,000000,15.24,15.42,14.87,15.37,42000,0
+VCYT.US,D,20140611,000000,15.15,15.5,14.52,14.7,27763,0
+VCYT.US,D,20140612,000000,14.75,14.79,14.43,14.63,23567,0
+VCYT.US,D,20140613,000000,14.7,15.17,14.24,14.89,54991,0
+VCYT.US,D,20140616,000000,15,15,14.5,14.86,65430,0
+VCYT.US,D,20140617,000000,14.79,14.89,14.33,14.58,31448,0
+VCYT.US,D,20140618,000000,14.53,14.95,14.36,14.94,81462,0
+VCYT.US,D,20140619,000000,14.92,15.5,14.35,15.06,74736,0
+VCYT.US,D,20140620,000000,15.5,16.41,15.26,16.27,164197,0
+VCYT.US,D,20140623,000000,16.5,17.45,16.01,16.82,211405,0
+VCYT.US,D,20140624,000000,16.92,17.44,16.4,16.77,174717,0
+VCYT.US,D,20140625,000000,16.67,17.38,15.556,17.34,52052,0
+VCYT.US,D,20140626,000000,17.5,17.825,17.1,17.5,134105,0
+VCYT.US,D,20140627,000000,17.36,18,17.21,17.4,393539,0
+VCYT.US,D,20140630,000000,17.35,17.35,16.47,17.12,68045,0
+VCYT.US,D,20140701,000000,17.03,17.515,16.65,17.03,55381,0
+VCYT.US,D,20140702,000000,17.07,17.92,16.25,16.46,66300,0
+VCYT.US,D,20140703,000000,16.49,17.37,15.67,16.02,41713,0
+VCYT.US,D,20140707,000000,16.23,16.23,15.25,15.73,48653,0
+VCYT.US,D,20140708,000000,15.51,15.71,15.25,15.43,43023,0
+VCYT.US,D,20140709,000000,15.37,15.66,15.04,15.25,17977,0
+VCYT.US,D,20140710,000000,15.19,15.19,14.85,14.92,28285,0
+VCYT.US,D,20140711,000000,14.88,15.12,14.21,14.56,29659,0
+VCYT.US,D,20140714,000000,14.77,14.77,13.9,14.1,35533,0
+VCYT.US,D,20140715,000000,14.23,14.23,13.68,14.02,45246,0
+VCYT.US,D,20140716,000000,14.37,14.37,13.77,14.01,88755,0
+VCYT.US,D,20140717,000000,13.93,14.94,13.55,13.64,102852,0
+VCYT.US,D,20140718,000000,13.6,14.1,13.51,14.06,47297,0
+VCYT.US,D,20140721,000000,13.78,14.33,13.78,14.16,26468,0
+VCYT.US,D,20140722,000000,14.31,14.46,14.1,14.2,42539,0
+VCYT.US,D,20140723,000000,14.29,14.63,14.29,14.4,27761,0
+VCYT.US,D,20140724,000000,14.5,14.95,14.32,14.78,50057,0
+VCYT.US,D,20140725,000000,14.62,14.91,14.28,14.67,65215,0
+VCYT.US,D,20140728,000000,14.68,14.95,14.07,14.68,79114,0
+VCYT.US,D,20140729,000000,14.76,15,14.4,14.55,85791,0
+VCYT.US,D,20140730,000000,14.73,15,14.4,14.93,83995,0
+VCYT.US,D,20140731,000000,14.76,15,13.78,14.3,260991,0
+VCYT.US,D,20140801,000000,14.36,14.55,13.4,14.24,359234,0
+VCYT.US,D,20140804,000000,14.23,14.8,13.64,14.29,246527,0
+VCYT.US,D,20140805,000000,14.05,14.68,13.71,14.56,185028,0
+VCYT.US,D,20140806,000000,14.38,14.97,14.3,14.77,140615,0
+VCYT.US,D,20140807,000000,14.89,14.89,14.23,14.51,30668,0
+VCYT.US,D,20140808,000000,14.5,14.92,14.47,14.77,60088,0
+VCYT.US,D,20140811,000000,14.79,15.019,14.05,14.5,124866,0
+VCYT.US,D,20140812,000000,14.5,14.76,14.278,14.66,56863,0
+VCYT.US,D,20140813,000000,14.67,15.02,14.17,14.65,95866,0
+VCYT.US,D,20140814,000000,14.99,14.99,12.773,13.47,460038,0
+VCYT.US,D,20140815,000000,13.46,13.46,12.25,12.84,207007,0
+VCYT.US,D,20140818,000000,12.92,12.92,12.14,12.54,315832,0
+VCYT.US,D,20140819,000000,12.66,12.91,12.44,12.72,107704,0
+VCYT.US,D,20140820,000000,12.54,12.91,12.33,12.62,77923,0
+VCYT.US,D,20140821,000000,12.61,12.64,12.22,12.57,68195,0
+VCYT.US,D,20140822,000000,12.49,12.9,12.4,12.45,165605,0
+VCYT.US,D,20140825,000000,12.53,12.75,12.12,12.43,215476,0
+VCYT.US,D,20140826,000000,12.5,12.79,12.35,12.77,42766,0
+VCYT.US,D,20140827,000000,12.86,13.11,12.74,12.87,131645,0
+VCYT.US,D,20140828,000000,12.86,12.95,12.52,12.66,37269,0
+VCYT.US,D,20140829,000000,12.66,12.66,12.35,12.56,38072,0
+VCYT.US,D,20140902,000000,12.58,12.71,12.27,12.49,90784,0
+VCYT.US,D,20140903,000000,12.54,12.68,12.24,12.47,80725,0
+VCYT.US,D,20140904,000000,12.57,12.72,12.35,12.42,74264,0
+VCYT.US,D,20140905,000000,12.43,12.72,12.33,12.55,45002,0
+VCYT.US,D,20140908,000000,12.69,12.76,12.42,12.51,43633,0
+VCYT.US,D,20140909,000000,12.57,12.77,12.12,12.41,655544,0
+VCYT.US,D,20140910,000000,12.29,12.3,11.76,12.06,149309,0
+VCYT.US,D,20140911,000000,12.04,12.04,11.57,11.77,83724,0
+VCYT.US,D,20140912,000000,11.55,11.74,11.12,11.28,94978,0
+VCYT.US,D,20140915,000000,11.33,11.33,10.8,11,145940,0
+VCYT.US,D,20140916,000000,10.97,11.06,10.35,10.45,134491,0
+VCYT.US,D,20140917,000000,10.45,10.61,10.35,10.42,188184,0
+VCYT.US,D,20140918,000000,10.284,10.565,10.21,10.26,106441,0
+VCYT.US,D,20140919,000000,10.32,10.46,10.11,10.27,127438,0
+VCYT.US,D,20140922,000000,10.2,10.4,9.6,9.86,95474,0
+VCYT.US,D,20140923,000000,10.448,10.448,9.79,9.83,34942,0
+VCYT.US,D,20140924,000000,10.27,10.27,9.75,9.95,66366,0
+VCYT.US,D,20140925,000000,9.93,9.95,9.57,9.74,169600,0
+VCYT.US,D,20140926,000000,9.73,9.78,9.26,9.55,426062,0
+VCYT.US,D,20140929,000000,9.38,9.79,9.22,9.73,77179,0
+VCYT.US,D,20140930,000000,9.69,9.938,9.5,9.75,94122,0
+VCYT.US,D,20141001,000000,9.68,9.844,9.19,9.24,151150,0
+VCYT.US,D,20141002,000000,9.23,9.688,9.14,9.5,98140,0
+VCYT.US,D,20141003,000000,9.61,9.85,9.47,9.6,90793,0
+VCYT.US,D,20141006,000000,9.62,9.748,9.27,9.37,77263,0
+VCYT.US,D,20141007,000000,9.4,9.57,9.11,9.16,121275,0
+VCYT.US,D,20141008,000000,9.065,9.38,9.005,9.08,83770,0
+VCYT.US,D,20141009,000000,9.05,9.05,8.5591,8.66,106601,0
+VCYT.US,D,20141010,000000,8.67,8.8,8.57,8.65,58125,0
+VCYT.US,D,20141013,000000,8.61,8.69,8.35,8.55,38260,0
+VCYT.US,D,20141014,000000,8.6,8.72,8.17,8.23,68198,0
+VCYT.US,D,20141015,000000,8.05,8.05,7.4501,7.655,103811,0
+VCYT.US,D,20141016,000000,7.46,7.86,7.22,7.48,123980,0
+VCYT.US,D,20141017,000000,7.61,7.75,7.09,7.31,151067,0
+VCYT.US,D,20141020,000000,7.21,7.78,7.21,7.72,53576,0
+VCYT.US,D,20141021,000000,7.69,7.89,7.64,7.76,47443,0
+VCYT.US,D,20141022,000000,7.92,8.17,7.82,7.88,30427,0
+VCYT.US,D,20141023,000000,7.987,8.39,7.987,8.12,32677,0
+VCYT.US,D,20141024,000000,7.8,8.18,7.8,8.06,25588,0
+VCYT.US,D,20141027,000000,7.955,8.16,7.875,7.92,40432,0
+VCYT.US,D,20141028,000000,7.952,8.1555,7.84,7.92,60535,0
+VCYT.US,D,20141029,000000,7.92,7.96,7.78,7.89,107056,0
+VCYT.US,D,20141030,000000,7.83,8.0094,7.81,7.96,45107,0
+VCYT.US,D,20141031,000000,8,8.18,7.55,8.07,154035,0
+VCYT.US,D,20141103,000000,8.13,8.13,7.84,8.01,57149,0
+VCYT.US,D,20141104,000000,8.04,8.46,7.98,8.38,45730,0
+VCYT.US,D,20141105,000000,8.47,8.47,8.13,8.23,32401,0
+VCYT.US,D,20141106,000000,8.29,8.29,7.93,8.08,54501,0
+VCYT.US,D,20141107,000000,7.82,7.88,7.54,7.73,70139,0
+VCYT.US,D,20141110,000000,7.76,8.03,7.63,7.68,36732,0
+VCYT.US,D,20141111,000000,7.62,7.9,7.62,7.8,28855,0
+VCYT.US,D,20141112,000000,7.95,7.99,7.49,7.9,50083,0
+VCYT.US,D,20141113,000000,7.88,8.1,7.38,7.46,56911,0
+VCYT.US,D,20141114,000000,6.22,6.99,6.01,6.77,260187,0
+VCYT.US,D,20141117,000000,6.75,6.98,6.66,6.82,106755,0
+VCYT.US,D,20141118,000000,6.86,7.04,6.67,6.74,45246,0
+VCYT.US,D,20141119,000000,6.76,6.76,6.52,6.54,35285,0
+VCYT.US,D,20141120,000000,6.51,6.67,6.35,6.61,79366,0
+VCYT.US,D,20141121,000000,6.7,6.75,6.5,6.6,66361,0
+VCYT.US,D,20141124,000000,6.59,7.07,6.59,6.78,155618,0
+VCYT.US,D,20141125,000000,6.82,6.84,6.6,6.61,21411,0
+VCYT.US,D,20141126,000000,6.66,6.725,6.6,6.64,79307,0
+VCYT.US,D,20141128,000000,6.7052,6.7052,6.49,6.52,40123,0
+VCYT.US,D,20141201,000000,6.5,6.54,6.3,6.37,66142,0
+VCYT.US,D,20141202,000000,6.36,6.77,6.25,6.33,225690,0
+VCYT.US,D,20141203,000000,6.36,6.42,6.27,6.34,62120,0
+VCYT.US,D,20141204,000000,6.4,6.5,6.31,6.48,119352,0
+VCYT.US,D,20141205,000000,6.48,6.75,6.44,6.71,83062,0
+VCYT.US,D,20141208,000000,6.67,7.47,6.67,7.23,99943,0
+VCYT.US,D,20141209,000000,7.16,7.4,6.93,7.32,117915,0
+VCYT.US,D,20141210,000000,7.29,7.79,7.29,7.55,65263,0
+VCYT.US,D,20141211,000000,7.54,7.7,7.25,7.31,115619,0
+VCYT.US,D,20141212,000000,7.21,7.52,7.18,7.45,184424,0
+VCYT.US,D,20141215,000000,7.49,7.67,7.28,7.53,84022,0
+VCYT.US,D,20141216,000000,7.56,7.6,7.15,7.28,72945,0
+VCYT.US,D,20141217,000000,7.26,7.79,7.25,7.67,63043,0
+VCYT.US,D,20141218,000000,7.8,7.89,7.45,7.75,100773,0
+VCYT.US,D,20141219,000000,7.79,8.45,7.79,8.34,97408,0
+VCYT.US,D,20141222,000000,8.35,8.5299,8,8.08,32719,0
+VCYT.US,D,20141223,000000,8.11,8.27,7.84,8.17,106628,0
+VCYT.US,D,20141224,000000,7.81,8.47,7.81,8.24,48797,0
+VCYT.US,D,20141226,000000,8.34,9.29,8.27,9.27,114947,0
+VCYT.US,D,20141229,000000,9.31,9.48,8.72,9.17,103619,0
+VCYT.US,D,20141230,000000,9.11,9.69,9.11,9.52,240828,0
+VCYT.US,D,20141231,000000,9.6,9.85,9.47,9.66,182994,0
+VCYT.US,D,20150102,000000,9.73,9.74,9.01,9.45,56173,0
+VCYT.US,D,20150105,000000,9.43,9.47,9.02,9.19,88763,0
+VCYT.US,D,20150106,000000,9.25,9.41,8.5,8.6,83654,0
+VCYT.US,D,20150107,000000,8.69,8.69,8.15,8.37,66133,0
+VCYT.US,D,20150108,000000,8.51,8.51,8.185,8.23,47914,0
+VCYT.US,D,20150109,000000,8.2,8.29,8.06,8.2,23506,0
+VCYT.US,D,20150112,000000,8.25,8.6,8.03,8.04,72748,0
+VCYT.US,D,20150113,000000,8.16,8.6493,8.16,8.43,62961,0
+VCYT.US,D,20150114,000000,8.33,8.51,8.17,8.25,29655,0
+VCYT.US,D,20150115,000000,8.39,8.39,7.85,7.97,61338,0
+VCYT.US,D,20150116,000000,7.93,8.33,7.89,8.23,45086,0
+VCYT.US,D,20150120,000000,8.2,8.6,8.11,8.36,55386,0
+VCYT.US,D,20150121,000000,8.39,8.39,7.95,7.97,37053,0
+VCYT.US,D,20150122,000000,8.01,8.13,7.79,8.08,46840,0
+VCYT.US,D,20150123,000000,8.07,8.26,7.97,8.03,45770,0
+VCYT.US,D,20150126,000000,8.06,8.18,7.9,7.94,36816,0
+VCYT.US,D,20150127,000000,7.89,8.2,7.77,8.04,42945,0
+VCYT.US,D,20150128,000000,8.04,8.07,7.88,7.96,46761,0
+VCYT.US,D,20150129,000000,8,8.47,7.9101,8.31,55282,0
+VCYT.US,D,20150130,000000,8.23,8.47,8.02,8.1,66670,0
+VCYT.US,D,20150202,000000,8.13,8.25,8,8.2,49467,0
+VCYT.US,D,20150203,000000,8.3,8.4,8.01,8.11,43971,0
+VCYT.US,D,20150204,000000,8.09,8.51,8.07,8.29,61785,0
+VCYT.US,D,20150205,000000,8.485,8.645,8.34,8.46,77299,0
+VCYT.US,D,20150206,000000,8.6,8.64,8.44,8.46,70118,0
+VCYT.US,D,20150209,000000,8.44,8.51,8.34,8.47,106394,0
+VCYT.US,D,20150210,000000,8.35,8.43,8.19,8.36,14359,0
+VCYT.US,D,20150211,000000,8.4,8.62,8.33,8.56,30097,0
+VCYT.US,D,20150212,000000,8.64,8.83,8.49,8.55,25831,0
+VCYT.US,D,20150213,000000,8.6,8.78,8.45,8.77,70764,0
+VCYT.US,D,20150217,000000,8.19,9.06,8.19,9.01,82651,0
+VCYT.US,D,20150218,000000,9.02,9.13,8.92,9.02,23735,0
+VCYT.US,D,20150219,000000,9.08,9.23,8.87,8.98,35266,0
+VCYT.US,D,20150220,000000,9.01,9.095,8.71,8.79,97329,0
+VCYT.US,D,20150223,000000,8.8,8.99,8.57,8.62,30378,0
+VCYT.US,D,20150224,000000,8.6,8.72,8.47,8.6,37519,0
+VCYT.US,D,20150225,000000,8.45,8.96,8.45,8.66,39068,0
+VCYT.US,D,20150226,000000,8.68,8.91,8.58,8.64,35164,0
+VCYT.US,D,20150227,000000,8.75,8.83,8.64,8.79,20759,0
+VCYT.US,D,20150302,000000,8.81,8.91,8.74,8.86,26800,0
+VCYT.US,D,20150303,000000,8.81,8.81,8.54,8.61,35900,0
+VCYT.US,D,20150304,000000,8.6,8.6,8.38,8.55,40500,0
+VCYT.US,D,20150305,000000,8.5,8.61,8.4,8.49,36300,0
+VCYT.US,D,20150306,000000,8.42,8.52,8.36,8.45,96900,0
+VCYT.US,D,20150309,000000,8.49,8.51,8,8.09,60800,0
+VCYT.US,D,20150310,000000,8,8.08,7.86,7.95,34300,0
+VCYT.US,D,20150311,000000,7.89,8.16,7.81,7.9,62700,0
+VCYT.US,D,20150312,000000,8,8.05,7.89,7.98,40800,0
+VCYT.US,D,20150313,000000,7.96,8.03,7.6,7.68,78300,0
+VCYT.US,D,20150316,000000,7.89,7.89,7.58,7.65,24300,0
+VCYT.US,D,20150317,000000,7.62,7.77,7.43,7.68,30800,0
+VCYT.US,D,20150318,000000,7.64,8.3,7.64,8.2,26400,0
+VCYT.US,D,20150319,000000,8.21,8.3,7.95,8.3,45100,0
+VCYT.US,D,20150320,000000,8.3,8.35,7.3,7.31,183600,0
+VCYT.US,D,20150323,000000,7.29,7.29,6.94,6.97,103900,0
+VCYT.US,D,20150324,000000,6.95,6.96,6.82,6.93,23600,0
+VCYT.US,D,20150325,000000,6.8,7.11,6.8,6.96,36600,0
+VCYT.US,D,20150326,000000,6.91,6.91,6.5,6.68,55600,0
+VCYT.US,D,20150327,000000,6.66,7.12,6.66,7.06,83400,0
+VCYT.US,D,20150330,000000,7.06,7.15,6.97,7.05,60100,0
+VCYT.US,D,20150331,000000,7.01,7.34,6.99,7.28,99700,0
+VCYT.US,D,20150401,000000,7.45,7.72,7.28,7.59,234200,0
+VCYT.US,D,20150402,000000,7.55,7.66,7.24,7.44,60300,0
+VCYT.US,D,20150406,000000,7.38,8.2,7.24,8.11,183500,0
+VCYT.US,D,20150407,000000,8.26,8.45,8,8.035,59718,0
+VCYT.US,D,20150408,000000,8.23,8.28,8,8.23,66100,0
+VCYT.US,D,20150409,000000,8.11,8.3,8.0001,8.24,34567,0
+VCYT.US,D,20150410,000000,8.26,8.34,8.06,8.16,37100,0
+VCYT.US,D,20150413,000000,8.25,8.39,8.16,8.31,26800,0
+VCYT.US,D,20150414,000000,8.76,9.25,8.52,8.88,240300,0
+VCYT.US,D,20150415,000000,8.99,9.04,8.75,8.9,76566,0
+VCYT.US,D,20150416,000000,8.93,8.98,8.8,8.82,28489,0
+VCYT.US,D,20150417,000000,8.89,8.89,8.8,8.83,32600,0
+VCYT.US,D,20150420,000000,8.86,8.88,8.4,8.42,61863,0
+VCYT.US,D,20150421,000000,8.49,8.53,8.01,8.1,50104,0
+VCYT.US,D,20150422,000000,8.14,8.22,8,8.15,32785,0
+VCYT.US,D,20150423,000000,8.48,9.38,8.48,9.23,213200,0
+VCYT.US,D,20150424,000000,9.29,9.65,9.1,9.63,116800,0
+VCYT.US,D,20150427,000000,9.69,10.08,9.69,9.83,171500,0
+VCYT.US,D,20150428,000000,9.88,9.88,9.36,9.56,89600,0
+VCYT.US,D,20150429,000000,9.57,9.63,9.2,9.51,89300,0
+VCYT.US,D,20150430,000000,9.51,9.51,9.01,9.15,138300,0
+VCYT.US,D,20150501,000000,9.16,9.31,8.84,8.97,58500,0
+VCYT.US,D,20150504,000000,9.01,9.24,8.9,8.93,55400,0
+VCYT.US,D,20150505,000000,8.95,8.95,8.44,8.54,61600,0
+VCYT.US,D,20150506,000000,8.49,8.68,8.37,8.55,65024,0
+VCYT.US,D,20150507,000000,8.51,8.6999,8.48,8.58,32727,0
+VCYT.US,D,20150508,000000,8.7,8.87,8.66,8.81,131800,0
+VCYT.US,D,20150511,000000,8.75,8.92,8.7,8.82,56400,0
+VCYT.US,D,20150512,000000,8.75,8.87,8.65,8.81,38959,0
+VCYT.US,D,20150513,000000,8.84,8.84,8.45,8.65,34800,0
+VCYT.US,D,20150514,000000,8.68,8.77,8.5,8.57,38500,0
+VCYT.US,D,20150515,000000,8.6,9.39,8.56,9.27,42613,0
+VCYT.US,D,20150518,000000,9.77,10.66,9.61,10.63,448726,0
+VCYT.US,D,20150519,000000,10.7,10.88,9.96,10.41,238000,0
+VCYT.US,D,20150520,000000,10.41,10.9,10.16,10.79,83900,0
+VCYT.US,D,20150521,000000,10.82,10.94,10.57,10.84,74000,0
+VCYT.US,D,20150522,000000,10.57,10.87,10.03,10.69,76500,0
+VCYT.US,D,20150526,000000,10.69,10.69,10.24,10.33,74243,0
+VCYT.US,D,20150527,000000,10.31,10.42,9.89,10.33,77100,0
+VCYT.US,D,20150528,000000,10.23,10.39,10.05,10.25,51717,0
+VCYT.US,D,20150529,000000,10.19,10.69,10.12,10.5,62900,0
+VCYT.US,D,20150601,000000,10.56,10.74,8.88,10.04,259300,0
+VCYT.US,D,20150602,000000,9.79,10.73,9.79,10.7,109039,0
+VCYT.US,D,20150603,000000,10.71,11.15,10.13,11.13,115800,0
+VCYT.US,D,20150604,000000,11.14,11.5,11.03,11.46,131300,0
+VCYT.US,D,20150605,000000,11.48,12.2,11.29,11.74,265400,0
+VCYT.US,D,20150608,000000,11.77,11.88,10.97,11.52,177400,0
+VCYT.US,D,20150609,000000,11.28,11.39,11.05,11.23,44188,0
+VCYT.US,D,20150610,000000,11.25,11.34,11.05,11.23,47449,0
+VCYT.US,D,20150611,000000,11.45,11.56,11.09,11.14,54325,0
+VCYT.US,D,20150612,000000,10.92,11.22,10.54,10.82,80000,0
+VCYT.US,D,20150615,000000,10.8,11.36,10.8,11.24,152500,0
+VCYT.US,D,20150616,000000,11.24,11.6,11.07,11.25,85600,0
+VCYT.US,D,20150617,000000,11.25,11.29,11.03,11.25,76800,0
+VCYT.US,D,20150618,000000,11.52,11.52,11.17,11.3,89300,0
+VCYT.US,D,20150619,000000,11.26,11.81,11.09,11.66,129400,0
+VCYT.US,D,20150622,000000,11.69,11.97,11.01,11.54,123400,0
+VCYT.US,D,20150623,000000,11.48,11.78,11.32,11.73,94222,0
+VCYT.US,D,20150624,000000,11.77,11.85,11.47,11.52,125100,0
+VCYT.US,D,20150625,000000,11.46,11.55,10.58,11.18,124200,0
+VCYT.US,D,20150626,000000,11.21,12.14,11.06,11.93,924600,0
+VCYT.US,D,20150629,000000,11.8,11.94,10.98,11.08,119900,0
+VCYT.US,D,20150630,000000,11.13,11.2,10.72,11.14,58978,0
+VCYT.US,D,20150701,000000,11.16,11.29,10.38,10.59,85700,0
+VCYT.US,D,20150702,000000,10.62,10.67,10.22,10.27,32700,0
+VCYT.US,D,20150706,000000,10.12,10.17,9.42,9.77,107500,0
+VCYT.US,D,20150707,000000,9.82,9.83,9.41,9.81,76900,0
+VCYT.US,D,20150708,000000,9.75,9.84,9.5,9.61,64100,0
+VCYT.US,D,20150709,000000,9.7,9.93,9.33,9.55,49200,0
+VCYT.US,D,20150710,000000,9.64,10.79,9.64,10.77,54100,0
+VCYT.US,D,20150713,000000,10.67,10.88,10.51,10.77,49000,0
+VCYT.US,D,20150714,000000,10.8,11.27,10.67,11.01,38371,0
+VCYT.US,D,20150715,000000,11.08,11.25,10.95,11.11,41226,0
+VCYT.US,D,20150716,000000,11.24,11.49,11.12,11.39,52600,0
+VCYT.US,D,20150717,000000,11.44,11.47,11.19,11.39,47700,0
+VCYT.US,D,20150720,000000,11.37,11.49,10.58,11.25,71100,0
+VCYT.US,D,20150721,000000,11.32,11.34,10.86,11.07,32400,0
+VCYT.US,D,20150722,000000,11,12,11,11.99,212600,0
+VCYT.US,D,20150723,000000,11.97,12.42,11.59,12.36,88300,0
+VCYT.US,D,20150724,000000,12.47,12.47,11.62,11.97,207800,0
+VCYT.US,D,20150727,000000,11.87,12.2,11.8,11.96,66800,0
+VCYT.US,D,20150728,000000,11.94,11.95,11.44,11.45,50800,0
+VCYT.US,D,20150729,000000,11.44,11.74,10.88,11.29,80100,0
+VCYT.US,D,20150730,000000,11.1,11.44,10.54,11.13,33900,0
+VCYT.US,D,20150731,000000,11.2,11.67,10.61,11.6,29400,0
+VCYT.US,D,20150803,000000,11.56,12,11.42,11.65,47784,0
+VCYT.US,D,20150804,000000,11.39,11.77,11.28,11.3,22100,0
+VCYT.US,D,20150805,000000,11.42,11.54,10.77,10.91,94800,0
+VCYT.US,D,20150806,000000,10.88,10.88,10.45,10.62,27702,0
+VCYT.US,D,20150807,000000,10.58,10.58,10,10.05,29800,0
+VCYT.US,D,20150810,000000,10,10.51,10,10.13,33900,0
+VCYT.US,D,20150811,000000,10.05,10.2,9.63,9.77,33319,0
+VCYT.US,D,20150812,000000,9.63,10.33,9.52,9.97,36800,0
+VCYT.US,D,20150813,000000,10.94,10.94,9.78,9.81,29400,0
+VCYT.US,D,20150814,000000,9.12,9.65,9.11,9.18,82400,0
+VCYT.US,D,20150817,000000,9.12,9.56,9.11,9.33,51700,0
+VCYT.US,D,20150818,000000,9.34,9.45,9.15,9.26,39300,0
+VCYT.US,D,20150819,000000,9.23,9.34,8.95,8.95,104200,0
+VCYT.US,D,20150820,000000,8.89,9.15,8.3,8.43,99300,0
+VCYT.US,D,20150821,000000,8.17,9.36,8.01,8.41,89400,0
+VCYT.US,D,20150824,000000,7.99,9,7.99,8.3,71593,0
+VCYT.US,D,20150825,000000,8.32,8.5,8,8.03,65100,0
+VCYT.US,D,20150826,000000,8.23,8.53,7.95,8.25,102200,0
+VCYT.US,D,20150827,000000,8.28,8.38,8.01,8.27,64200,0
+VCYT.US,D,20150828,000000,8.28,8.9,8.28,8.74,51500,0
+VCYT.US,D,20150831,000000,8.72,9.69,8.72,9.43,78900,0
+VCYT.US,D,20150901,000000,9.24,9.53,8.07,8.91,82600,0
+VCYT.US,D,20150902,000000,8.99,8.99,8.71,8.78,46400,0
+VCYT.US,D,20150903,000000,8.85,9,8.79,8.85,62500,0
+VCYT.US,D,20150904,000000,8.71,9.1,8.71,8.84,38500,0
+VCYT.US,D,20150908,000000,9,9,8.8,8.84,79300,0
+VCYT.US,D,20150909,000000,8.97,8.99,8.66,8.81,48300,0
+VCYT.US,D,20150910,000000,8.74,9,8.74,8.96,46269,0
+VCYT.US,D,20150911,000000,8.88,9.56,8.88,9.43,28500,0
+VCYT.US,D,20150914,000000,9.4,9.4,8.99,9.11,30100,0
+VCYT.US,D,20150915,000000,9.11,9.33,8.95,9,84100,0
+VCYT.US,D,20150916,000000,8.95,9.06,8.57,8.68,114500,0
+VCYT.US,D,20150917,000000,8.64,8.86,8.53,8.61,71664,0
+VCYT.US,D,20150918,000000,8.51,8.76,8.23,8.39,81800,0
+VCYT.US,D,20150921,000000,8.39,8.6,8.03,8.14,64200,0
+VCYT.US,D,20150922,000000,8.05,8.27,7.68,7.84,46600,0
+VCYT.US,D,20150923,000000,7.87,8,7.55,7.7,71400,0
+VCYT.US,D,20150924,000000,7.66,7.66,7.4,7.48,59804,0
+VCYT.US,D,20150925,000000,7.55,7.55,6.98,7.03,91100,0
+VCYT.US,D,20150928,000000,6.94,7.08,5.45,5.51,183304,0
+VCYT.US,D,20150929,000000,5.5,5.51,4.81,4.94,216800,0
+VCYT.US,D,20150930,000000,5.05,5.2,4.59,4.69,208000,0
+VCYT.US,D,20151001,000000,4.75,5.37,4.69,5.18,192300,0
+VCYT.US,D,20151002,000000,5.14,5.94,5,5.83,96700,0
+VCYT.US,D,20151005,000000,5.93,6.02,5.635,5.81,46259,0
+VCYT.US,D,20151006,000000,5.79,5.94,5.51,5.77,94500,0
+VCYT.US,D,20151007,000000,5.77,6.39,5.76,6.3,59700,0
+VCYT.US,D,20151008,000000,6.24,6.42,6.12,6.4,40200,0
+VCYT.US,D,20151009,000000,6.41,6.51,6.38,6.5,30500,0
+VCYT.US,D,20151012,000000,6.51,6.51,5.99,6.09,72693,0
+VCYT.US,D,20151013,000000,6.09,6.14,5.8,5.88,46100,0
+VCYT.US,D,20151014,000000,5.9,6.06,5.71,5.81,35200,0
+VCYT.US,D,20151015,000000,5.74,6.38,5.73,6.37,53300,0
+VCYT.US,D,20151016,000000,6.62,6.62,6.26,6.52,38900,0
+VCYT.US,D,20151019,000000,6.54,6.94,6.36,6.44,33700,0
+VCYT.US,D,20151020,000000,6.46,6.794,6.15,6.41,23277,0
+VCYT.US,D,20151021,000000,6.45,6.74,6.2,6.57,47500,0
+VCYT.US,D,20151022,000000,6.68,6.88,6.19,6.42,44200,0
+VCYT.US,D,20151023,000000,6.58,6.97,6.32,6.91,41800,0
+VCYT.US,D,20151026,000000,6.92,7.01,6.61,6.8,55200,0
+VCYT.US,D,20151027,000000,6.83,7.34,6.29,6.37,97200,0
+VCYT.US,D,20151028,000000,6.28,7.25,6.21,6.88,100600,0
+VCYT.US,D,20151029,000000,6.91,7.14,6,6.55,137700,0
+VCYT.US,D,20151030,000000,6.5,7.14,6.15,6.51,199200,0
+VCYT.US,D,20151102,000000,6.52,6.958,5.94,6.12,195180,0
+VCYT.US,D,20151103,000000,6.07,6.18,5.89,6.01,101600,0
+VCYT.US,D,20151104,000000,5.99,7.35,5.95,7.15,106401,0
+VCYT.US,D,20151105,000000,7.15,7.82,6.76,7.14,123200,0
+VCYT.US,D,20151106,000000,6.8,7.18,6.24,7.08,37400,0
+VCYT.US,D,20151109,000000,6.98,7.686,6.95,7.12,92696,0
+VCYT.US,D,20151110,000000,6.86,6.89,6.53,6.65,67200,0
+VCYT.US,D,20151111,000000,6.4,7.52,6.26,6.38,57900,0
+VCYT.US,D,20151112,000000,6.34,6.5,6.11,6.14,48700,0
+VCYT.US,D,20151113,000000,6.1,6.79,6.1,6.32,49600,0
+VCYT.US,D,20151116,000000,6.14,6.53,6.14,6.29,27300,0
+VCYT.US,D,20151117,000000,6.31,6.48,6.11,6.27,60700,0
+VCYT.US,D,20151118,000000,6.5,8.15,6.5,7.27,667200,0
+VCYT.US,D,20151119,000000,7.26,7.35,7.11,7.28,299400,0
+VCYT.US,D,20151120,000000,7.36,7.5,7.18,7.26,150000,0
+VCYT.US,D,20151123,000000,7.21,7.64,7.17,7.28,155400,0
+VCYT.US,D,20151124,000000,7.32,7.46,6.99,7.2,169100,0
+VCYT.US,D,20151125,000000,7.23,7.35,7.16,7.24,73700,0
+VCYT.US,D,20151127,000000,7.18,7.42,7.11,7.3,48000,0
+VCYT.US,D,20151130,000000,7.29,7.35,6.99,7.19,111300,0
+VCYT.US,D,20151201,000000,7.25,7.33,6.87,7.19,48378,0
+VCYT.US,D,20151202,000000,7.12,7.24,6.802,7.05,54220,0
+VCYT.US,D,20151203,000000,7.04,7.095,6.85,7.02,66727,0
+VCYT.US,D,20151204,000000,7,7.1,6.83,6.99,65300,0
+VCYT.US,D,20151207,000000,7.03,7.09,6.69,6.83,67900,0
+VCYT.US,D,20151208,000000,6.77,7.03,6.77,7.01,49804,0
+VCYT.US,D,20151209,000000,7.01,7.1,6.87,7.04,68300,0
+VCYT.US,D,20151210,000000,7.04,7.26,6.91,7.14,42200,0
+VCYT.US,D,20151211,000000,6.94,7.14,6.77,6.82,90400,0
+VCYT.US,D,20151214,000000,6.93,7,6.68,6.82,57182,0
+VCYT.US,D,20151215,000000,7.08,7.37,6.79,7.04,191800,0
+VCYT.US,D,20151216,000000,7.08,7.31,7.04,7.19,66700,0
+VCYT.US,D,20151217,000000,7.35,7.35,7.09,7.1,67200,0
+VCYT.US,D,20151218,000000,7.2,7.45,6.99,7.04,263300,0
+VCYT.US,D,20151221,000000,7.13,7.15,6.89,7,115400,0
+VCYT.US,D,20151222,000000,6.95,7.48,6.85,7.33,82851,0
+VCYT.US,D,20151223,000000,7.38,7.48,7.26,7.37,42400,0
+VCYT.US,D,20151224,000000,7.42,7.44,7.2,7.32,31121,0
+VCYT.US,D,20151228,000000,7.25,7.42,7.11,7.2,35769,0
+VCYT.US,D,20151229,000000,7.2,7.255,7.0254,7.1,78986,0
+VCYT.US,D,20151230,000000,7.11,7.41,6.87,7.17,79138,0
+VCYT.US,D,20151231,000000,7.15,7.48,6.9,7.2,220537,0
+VCYT.US,D,20160104,000000,7.05,7.305,6.47,6.79,155492,0
+VCYT.US,D,20160105,000000,6.83,6.92,6.6,6.82,41761,0
+VCYT.US,D,20160106,000000,6.7,7.1,6.53,6.65,33410,0
+VCYT.US,D,20160107,000000,6.51,6.6,6.28,6.51,46817,0
+VCYT.US,D,20160108,000000,6.53,6.66,6.26,6.26,33308,0
+VCYT.US,D,20160111,000000,6.28,6.41,5.65,5.8,94108,0
+VCYT.US,D,20160112,000000,5.85,6.92,5.85,6.2,85995,0
+VCYT.US,D,20160113,000000,6.18,6.55,5.73,6,74710,0
+VCYT.US,D,20160114,000000,6.01,6.09,5.74,5.93,41674,0
+VCYT.US,D,20160115,000000,5.77,5.96,5.41,5.95,82355,0
+VCYT.US,D,20160119,000000,5.97,6.1,5.68,5.83,83700,0
+VCYT.US,D,20160120,000000,5.72,6.17,5.45,6.13,43995,0
+VCYT.US,D,20160121,000000,6.12,6.34,5.9,6.16,40718,0
+VCYT.US,D,20160122,000000,6.28,6.53,6.11,6.47,46772,0
+VCYT.US,D,20160125,000000,6.47,6.53,6.3,6.4,33625,0
+VCYT.US,D,20160126,000000,6.49,6.54,6.1436,6.51,44294,0
+VCYT.US,D,20160127,000000,6.52,6.6,6.2,6.29,54589,0
+VCYT.US,D,20160128,000000,6.31,6.34,6.065,6.26,37773,0
+VCYT.US,D,20160129,000000,6.25,6.62,6.25,6.48,71085,0
+VCYT.US,D,20160201,000000,6.46,6.46,5.87,6.06,122773,0
+VCYT.US,D,20160202,000000,5.98,5.98,5.7,5.76,49441,0
+VCYT.US,D,20160203,000000,5.81,5.88,5.47,5.78,49053,0
+VCYT.US,D,20160204,000000,5.75,5.94,5.5,5.81,52794,0
+VCYT.US,D,20160205,000000,5.77,5.77,5.25,5.36,74748,0
+VCYT.US,D,20160208,000000,5.31,5.58,5.15,5.52,30462,0
+VCYT.US,D,20160209,000000,5.41,5.77,5.22,5.49,26539,0
+VCYT.US,D,20160210,000000,5.51,5.6,5.26,5.32,33533,0
+VCYT.US,D,20160211,000000,5.21,5.4,5.17,5.33,55099,0
+VCYT.US,D,20160212,000000,5.41,5.62,5.31,5.6,60552,0
+VCYT.US,D,20160216,000000,5.67,5.79,5.53,5.6,66650,0
+VCYT.US,D,20160217,000000,5.66,6.41,5.6,6.32,64717,0
+VCYT.US,D,20160218,000000,6.36,6.36,5.99,6.09,91435,0
+VCYT.US,D,20160219,000000,6.09,6.23,6.05,6.18,46661,0
+VCYT.US,D,20160222,000000,6.3,6.44,6.23,6.38,47123,0
+VCYT.US,D,20160223,000000,6.35,6.44,5.87,6.05,55874,0
+VCYT.US,D,20160224,000000,5.98,6.23,5.89,6.16,114776,0
+VCYT.US,D,20160225,000000,6.43,6.43,5.94,6.21,21353,0
+VCYT.US,D,20160226,000000,6.4101,6.48,6.12,6.44,43956,0
+VCYT.US,D,20160229,000000,6.46,6.64,6.39,6.6,36057,0
+VCYT.US,D,20160301,000000,6.69,6.69,6.3,6.45,28126,0
+VCYT.US,D,20160302,000000,6.48,6.53,6.35,6.5,60859,0
+VCYT.US,D,20160303,000000,6.55,6.6,6.41,6.49,50665,0
+VCYT.US,D,20160304,000000,6.46,6.7,6.345,6.48,32977,0
+VCYT.US,D,20160307,000000,6.43,6.9505,6.07,6.67,25853,0
+VCYT.US,D,20160308,000000,6.67,6.84,6.345,6.48,32060,0
+VCYT.US,D,20160309,000000,6.56,6.73,6.38,6.46,20125,0
+VCYT.US,D,20160310,000000,6.54,6.54,5.7,6.2,101301,0
+VCYT.US,D,20160311,000000,6.34,6.34,5.77,5.89,56473,0
+VCYT.US,D,20160314,000000,5.75,5.96,5.37,5.61,113863,0
+VCYT.US,D,20160315,000000,5.5,5.66,5.39,5.43,41292,0
+VCYT.US,D,20160316,000000,5.43,5.68,4.95,5.09,90830,0
+VCYT.US,D,20160317,000000,5.07,5.1,4.5,4.72,122906,0
+VCYT.US,D,20160318,000000,4.75,4.87,4.65,4.76,197494,0
+VCYT.US,D,20160321,000000,4.79,5.05,4.68,4.7,114137,0
+VCYT.US,D,20160322,000000,4.71,4.71,4.55,4.58,161802,0
+VCYT.US,D,20160323,000000,4.58,4.65,4.47,4.51,208777,0
+VCYT.US,D,20160324,000000,4.48,4.97,4.21,4.9,202619,0
+VCYT.US,D,20160328,000000,4.88,5.36,4.77,5.2,147525,0
+VCYT.US,D,20160329,000000,4.8701,5.5,4.87,5.4,85826,0
+VCYT.US,D,20160330,000000,5.512,5.52,5.28,5.33,127367,0
+VCYT.US,D,20160331,000000,5.01,5.56,5.01,5.4,84835,0
+VCYT.US,D,20160401,000000,5.39,5.55,5.31,5.34,83129,0
+VCYT.US,D,20160404,000000,5.32,5.38,5.14,5.23,56760,0
+VCYT.US,D,20160405,000000,5.2,5.39,4.975,5.12,42517,0
+VCYT.US,D,20160406,000000,5.1,5.44,5.1,5.35,99548,0
+VCYT.US,D,20160407,000000,5.3,5.42,5.14,5.26,47593,0
+VCYT.US,D,20160408,000000,5.34,5.43,5.1,5.27,31425,0
+VCYT.US,D,20160411,000000,5.3,5.55,5.255,5.38,51396,0
+VCYT.US,D,20160412,000000,5.37,5.5747,5.14,5.44,29524,0
+VCYT.US,D,20160413,000000,5.51,5.57,5.4,5.5,37966,0
+VCYT.US,D,20160414,000000,5.17,5.69,5.17,5.52,22839,0
+VCYT.US,D,20160415,000000,5.47,5.75,5.284,5.56,48739,0
+VCYT.US,D,20160418,000000,5.44,5.5899,4.89,5.56,28105,0
+VCYT.US,D,20160419,000000,5.44,5.47,5.29,5.39,41769,0
+VCYT.US,D,20160420,000000,5.4,5.59,5.34,5.45,99736,0
+VCYT.US,D,20160421,000000,5.4,5.47,5.34,5.42,72600,0
+VCYT.US,D,20160422,000000,5.4,5.85,5.35,5.8,132731,0
+VCYT.US,D,20160425,000000,5.83,5.88,5.73,5.85,45503,0
+VCYT.US,D,20160426,000000,5.89,5.98,5.81,5.84,42127,0
+VCYT.US,D,20160427,000000,5.88,5.96,5.775,5.85,38678,0
+VCYT.US,D,20160428,000000,5.85,5.92,5.7601,5.79,36044,0
+VCYT.US,D,20160429,000000,5.79,5.87,5.73,5.8,40126,0
+VCYT.US,D,20160502,000000,5.83,5.83,5.56,5.74,76102,0
+VCYT.US,D,20160503,000000,5.69,5.69,5.52,5.6,24121,0
+VCYT.US,D,20160504,000000,5.59,5.79,5.26,5.29,59159,0
+VCYT.US,D,20160505,000000,5.3,5.56,5.03,5.23,44939,0
+VCYT.US,D,20160506,000000,5.18,5.39,5.15,5.34,22373,0
+VCYT.US,D,20160509,000000,5.37,5.68,5.34,5.52,26514,0
+VCYT.US,D,20160510,000000,5.51,5.62,5.395,5.51,13566,0
+VCYT.US,D,20160511,000000,5.54,5.55,5.26,5.32,26351,0
+VCYT.US,D,20160512,000000,5.33,5.43,5.1,5.26,35342,0
+VCYT.US,D,20160513,000000,5.19,5.27,5.06,5.16,72304,0
+VCYT.US,D,20160516,000000,5.12,5.48,5.12,5.4,72816,0
+VCYT.US,D,20160517,000000,5.34,5.45,5.05,5.18,67244,0
+VCYT.US,D,20160518,000000,5.2,5.32,5.11,5.22,19909,0
+VCYT.US,D,20160519,000000,5.33,5.34,5.1,5.26,41190,0
+VCYT.US,D,20160520,000000,5.3,5.33,5.11,5.26,50708,0
+VCYT.US,D,20160523,000000,5.26,5.3,5.18,5.22,14104,0
+VCYT.US,D,20160524,000000,5.28,5.45,5.24,5.4,24115,0
+VCYT.US,D,20160525,000000,5.43,5.56,5.35,5.56,33778,0
+VCYT.US,D,20160526,000000,5.6,5.6,5.35,5.44,22795,0
+VCYT.US,D,20160527,000000,5.4999,5.4999,5.29,5.36,16730,0
+VCYT.US,D,20160531,000000,5.38,5.5,5.37,5.48,24010,0
+VCYT.US,D,20160601,000000,5.49,5.5,5.29,5.45,59174,0
+VCYT.US,D,20160602,000000,5.47,5.5,5.3,5.48,72085,0
+VCYT.US,D,20160603,000000,5.5,5.5,5.25,5.3,57097,0
+VCYT.US,D,20160606,000000,5.23,5.48,5.12,5.45,39115,0
+VCYT.US,D,20160607,000000,5.4,5.49,5.29,5.47,171086,0
+VCYT.US,D,20160608,000000,5.5,5.5,5.37,5.46,112479,0
+VCYT.US,D,20160609,000000,5.49,5.5,5.26,5.37,87311,0
+VCYT.US,D,20160610,000000,5.35,5.48,5.11,5.27,82042,0
+VCYT.US,D,20160613,000000,5.27,5.3499,4.95,4.97,236691,0
+VCYT.US,D,20160614,000000,4.86,5.08,4.81,5.03,105123,0
+VCYT.US,D,20160615,000000,5.08,5.26,4.914,5.19,57336,0
+VCYT.US,D,20160616,000000,5.19,5.19,5,5.14,32286,0
+VCYT.US,D,20160617,000000,5.17,5.29,5.05,5.1,106718,0
+VCYT.US,D,20160620,000000,5.31,5.4,5.19,5.28,109121,0
+VCYT.US,D,20160621,000000,5.32,5.32,5.13,5.2,32710,0
+VCYT.US,D,20160622,000000,5.24,5.27,5.1,5.22,46130,0
+VCYT.US,D,20160623,000000,5.32,5.32,5.21,5.25,79166,0
+VCYT.US,D,20160624,000000,4.95,5.15,4.86,5.05,109987,0
+VCYT.US,D,20160627,000000,5.01,5.13,4.9075,4.95,92387,0
+VCYT.US,D,20160628,000000,5.03,5.05,4.87,5.01,134183,0
+VCYT.US,D,20160629,000000,5.05,5.06,4.85,5,63272,0
+VCYT.US,D,20160630,000000,4.99,5.06,4.9,5.03,72759,0
+VCYT.US,D,20160701,000000,5.05,5.05,4.91,5.02,109477,0
+VCYT.US,D,20160705,000000,5.03,5.05,4.87,4.99,42165,0
+VCYT.US,D,20160706,000000,4.9,5.06,4.88,5.01,69867,0
+VCYT.US,D,20160707,000000,4.95,5.13,4.92,5.04,53629,0
+VCYT.US,D,20160708,000000,5.07,5.09,4.85,4.99,57608,0
+VCYT.US,D,20160711,000000,4.94,5.08,4.91,5.04,32003,0
+VCYT.US,D,20160712,000000,5.08,5.2,5.08,5.2,49171,0
+VCYT.US,D,20160713,000000,5.27,5.27,5.1,5.12,53299,0
+VCYT.US,D,20160714,000000,5.15,5.15,5,5.11,25947,0
+VCYT.US,D,20160715,000000,5.15,5.23,5.12,5.2,22294,0
+VCYT.US,D,20160718,000000,5.16,5.2,5.02,5.15,20589,0
+VCYT.US,D,20160719,000000,5.17,5.17,4.94,4.98,45391,0
+VCYT.US,D,20160720,000000,5.02,5.04,4.94,4.97,31358,0
+VCYT.US,D,20160721,000000,4.95,5.02,4.94,4.97,20014,0
+VCYT.US,D,20160722,000000,5,5.04,4.94,5,16342,0
+VCYT.US,D,20160725,000000,5.01,5.01,4.88,4.92,22923,0
+VCYT.US,D,20160726,000000,4.95,5.04,4.825,5,24916,0
+VCYT.US,D,20160727,000000,4.97,5.03,4.97,4.99,20071,0
+VCYT.US,D,20160728,000000,5.01,5.05,4.88,4.96,14963,0
+VCYT.US,D,20160729,000000,4.98,5.08,4.95,4.95,44109,0
+VCYT.US,D,20160801,000000,4.99,5,4.86,4.98,48096,0
+VCYT.US,D,20160802,000000,5,5,4.9099,4.96,7035,0
+VCYT.US,D,20160803,000000,5.01,5.01,4.89,4.93,9254,0
+VCYT.US,D,20160804,000000,5,5,4.88,4.93,115252,0
+VCYT.US,D,20160805,000000,4.99,5.1,4.94,5.09,25305,0
+VCYT.US,D,20160808,000000,5.12,5.14,4.92,5,70538,0
+VCYT.US,D,20160809,000000,5.03,5.03,4.93,4.98,24154,0
+VCYT.US,D,20160810,000000,4.98,4.98,4.87,4.94,31944,0
+VCYT.US,D,20160811,000000,4.99,5.11,4.88,5.05,67827,0
+VCYT.US,D,20160812,000000,5.05,5.06,4.98,5.05,138317,0
+VCYT.US,D,20160815,000000,5.05,5.19,5.01,5.11,80474,0
+VCYT.US,D,20160816,000000,5.11,5.17,5.06,5.09,62117,0
+VCYT.US,D,20160817,000000,5.12,5.21,5.09,5.12,44952,0
+VCYT.US,D,20160818,000000,5.13,5.25,5.11,5.16,28668,0
+VCYT.US,D,20160819,000000,5.17,5.23,5.09,5.17,21898,0
+VCYT.US,D,20160822,000000,5.2,5.28,5.08,5.2,203784,0
+VCYT.US,D,20160823,000000,5.29,5.34,5.2,5.25,103792,0
+VCYT.US,D,20160824,000000,5.27,5.5,5.27,5.34,61538,0
+VCYT.US,D,20160825,000000,5.37,5.38,5.28,5.31,38705,0
+VCYT.US,D,20160826,000000,5.41,5.54,5.29,5.43,21764,0
+VCYT.US,D,20160829,000000,5.45,5.57,5.335,5.535,36198,0
+VCYT.US,D,20160830,000000,5.54,5.6,5.51,5.54,76726,0
+VCYT.US,D,20160831,000000,5.55,5.66,5.55,5.63,28668,0
+VCYT.US,D,20160901,000000,5.63,5.65,5.5,5.6,26637,0
+VCYT.US,D,20160902,000000,5.66,5.68,5.57,5.65,32585,0
+VCYT.US,D,20160906,000000,5.66,5.75,5.6,5.68,36518,0
+VCYT.US,D,20160907,000000,5.71,5.88,5.7,5.82,55806,0
+VCYT.US,D,20160908,000000,6.03,6.9,6.03,6.75,380934,0
+VCYT.US,D,20160909,000000,6.73,6.755,6.56,6.57,94195,0
+VCYT.US,D,20160912,000000,6.54,7,6.54,6.84,85000,0
+VCYT.US,D,20160913,000000,6.83,6.84,6.7,6.8,48020,0
+VCYT.US,D,20160914,000000,6.8,6.97,6.66,6.75,47235,0
+VCYT.US,D,20160915,000000,6.72,6.98,6.67,6.83,53630,0
+VCYT.US,D,20160916,000000,6.88,7.1,6.85,6.96,123366,0
+VCYT.US,D,20160919,000000,6.96,6.96,6.75,6.76,32638,0
+VCYT.US,D,20160920,000000,6.82,6.89,6.75,6.83,16980,0
+VCYT.US,D,20160921,000000,6.81,7.01,6.8,7,16722,0
+VCYT.US,D,20160922,000000,6.99,7.3,6.99,7.23,15331,0
+VCYT.US,D,20160923,000000,7.2,7.5,7.16,7.4,65523,0
+VCYT.US,D,20160926,000000,7.35,7.955,7.15,7.26,24373,0
+VCYT.US,D,20160927,000000,7.19,7.37,7.17,7.28,20218,0
+VCYT.US,D,20160928,000000,7.23,7.49,7.171,7.47,20375,0
+VCYT.US,D,20160929,000000,7.49,7.54,7.36,7.44,43832,0
+VCYT.US,D,20160930,000000,7.51,7.67,7.31,7.61,33529,0
+VCYT.US,D,20161003,000000,7.56,7.72,7.437,7.67,15291,0
+VCYT.US,D,20161004,000000,7.69,7.69,7.4,7.49,21074,0
+VCYT.US,D,20161005,000000,7.74,7.9,7.41,7.76,48988,0
+VCYT.US,D,20161006,000000,7.69,7.87,7.65,7.74,34471,0
+VCYT.US,D,20161007,000000,7.72,7.81,7.59,7.69,22904,0
+VCYT.US,D,20161010,000000,7.74,8.19,7.74,8.1,49905,0
+VCYT.US,D,20161011,000000,8.08,8.14,7.72,7.76,31349,0
+VCYT.US,D,20161012,000000,7.71,7.71,7.4411,7.58,25447,0
+VCYT.US,D,20161013,000000,7.53,7.5413,7.36,7.46,55689,0
+VCYT.US,D,20161014,000000,7.49,7.665,7.4,7.58,36480,0
+VCYT.US,D,20161017,000000,7.56,7.78,7.36,7.59,161569,0
+VCYT.US,D,20161018,000000,7.97,7.97,7.27,7.75,307697,0
+VCYT.US,D,20161019,000000,7.74,7.99,7.72,7.96,133486,0
+VCYT.US,D,20161020,000000,7.97,8.45,7.95,8.13,167678,0
+VCYT.US,D,20161021,000000,8.06,8.26,8.0528,8.12,79147,0
+VCYT.US,D,20161024,000000,8.19,8.19,8,8.14,19120,0
+VCYT.US,D,20161025,000000,8.13,8.16,7.93,7.99,142224,0
+VCYT.US,D,20161026,000000,7.97,8.09,7.854,7.96,33068,0
+VCYT.US,D,20161027,000000,8.02,8.32,7.7,7.78,46888,0
+VCYT.US,D,20161028,000000,7.73,7.93,7.5,7.53,14327,0
+VCYT.US,D,20161031,000000,7.29,7.51,7.04,7.26,65890,0
+VCYT.US,D,20161101,000000,7.28,7.28,6.891,7.13,26371,0
+VCYT.US,D,20161102,000000,6,6.48,5.82,6.4,893915,0
+VCYT.US,D,20161103,000000,6.37,6.63,5.93,6.12,230049,0
+VCYT.US,D,20161104,000000,6.15,6.49,5.86,6.28,261074,0
+VCYT.US,D,20161107,000000,6.45,6.5,6.22,6.5,78427,0
+VCYT.US,D,20161108,000000,6.39,6.84,6.39,6.74,172410,0
+VCYT.US,D,20161109,000000,6.74,7.1,6.7,6.98,223280,0
+VCYT.US,D,20161110,000000,7.07,7.3,6.95,7.23,157499,0
+VCYT.US,D,20161111,000000,7.23,7.38,6.99,7,324050,0
+VCYT.US,D,20161114,000000,7.08,7.3,6.84,7.17,295542,0
+VCYT.US,D,20161115,000000,7.22,7.46,7.07,7.25,140121,0
+VCYT.US,D,20161116,000000,7.24,7.5,7.18,7.31,98591,0
+VCYT.US,D,20161117,000000,7.38,7.64,6.7,7.43,172158,0
+VCYT.US,D,20161118,000000,7.4,7.88,7.39,7.69,140171,0
+VCYT.US,D,20161121,000000,7.68,7.855,7.39,7.65,184337,0
+VCYT.US,D,20161122,000000,7.62,7.71,7.27,7.53,89909,0
+VCYT.US,D,20161123,000000,7.5,7.74,7.42,7.73,170095,0
+VCYT.US,D,20161125,000000,7.7,8.08,7.6,7.75,40960,0
+VCYT.US,D,20161128,000000,7.77,7.77,7.61,7.68,69835,0
+VCYT.US,D,20161129,000000,8.03,8.05,7.79,7.83,193935,0
+VCYT.US,D,20161130,000000,7.9,7.9141,7.6,7.64,99617,0
+VCYT.US,D,20161201,000000,7.72,7.8,7.37,7.71,248827,0
+VCYT.US,D,20161202,000000,7.7,7.9,7.55,7.63,78729,0
+VCYT.US,D,20161205,000000,7.78,7.78,7.61,7.7,84494,0
+VCYT.US,D,20161206,000000,7.7,7.72,7.43,7.47,83096,0
+VCYT.US,D,20161207,000000,7.44,7.51,7.25,7.4,55817,0
+VCYT.US,D,20161208,000000,7.44,7.6,7.26,7.58,106923,0
+VCYT.US,D,20161209,000000,7.36,7.72,7.33,7.49,114107,0
+VCYT.US,D,20161212,000000,7.51,7.55,7.29,7.39,67113,0
+VCYT.US,D,20161213,000000,7.42,7.5,7.35,7.39,160623,0
+VCYT.US,D,20161214,000000,7.35,7.46,7.32,7.34,119309,0
+VCYT.US,D,20161215,000000,7.4,7.41,7.26,7.29,99502,0
+VCYT.US,D,20161216,000000,7.32,7.46,7.18,7.19,358860,0
+VCYT.US,D,20161219,000000,7.25,7.37,7.07,7.21,127846,0
+VCYT.US,D,20161220,000000,7.26,7.5,7.19,7.41,142766,0
+VCYT.US,D,20161221,000000,7.33,7.565,7.2475,7.33,41940,0
+VCYT.US,D,20161222,000000,7.33,7.4,7.255,7.35,55020,0
+VCYT.US,D,20161223,000000,7.35,7.82,7.35,7.67,62634,0
+VCYT.US,D,20161227,000000,7.69,7.92,7.5901,7.77,111310,0
+VCYT.US,D,20161228,000000,7.68,7.7,7.33,7.41,87092,0
+VCYT.US,D,20161229,000000,7.46,7.68,7.46,7.66,51050,0
+VCYT.US,D,20161230,000000,7.69,7.75,7.58,7.74,77888,0
+VCYT.US,D,20170103,000000,7.75,7.94,7.6906,7.85,113831,0
+VCYT.US,D,20170104,000000,7.94,8.32,7.79,7.99,305858,0
+VCYT.US,D,20170105,000000,7.93,7.99,7.64,7.76,68073,0
+VCYT.US,D,20170106,000000,7.72,7.79,7.6,7.64,162235,0
+VCYT.US,D,20170109,000000,7.65,7.72,7.45,7.53,154256,0
+VCYT.US,D,20170110,000000,7.57,7.6,7.44,7.495,108478,0
+VCYT.US,D,20170111,000000,7.53,7.62,7.19,7.49,99368,0
+VCYT.US,D,20170112,000000,7.43,7.65,7.15,7.52,177613,0
+VCYT.US,D,20170113,000000,7.49,7.8589,7.49,7.69,143321,0
+VCYT.US,D,20170117,000000,7.68,7.81,7.5,7.71,88674,0
+VCYT.US,D,20170118,000000,7.72,7.8,7.56,7.69,46971,0
+VCYT.US,D,20170119,000000,7.68,7.73,7.33,7.44,291658,0
+VCYT.US,D,20170120,000000,7.43,7.62,7.39,7.42,34263,0
+VCYT.US,D,20170123,000000,7.4,7.48,7.24,7.4,55696,0
+VCYT.US,D,20170124,000000,7.38,7.7,7.21,7.58,59975,0
+VCYT.US,D,20170125,000000,7.68,7.88,7.6,7.67,167108,0
+VCYT.US,D,20170126,000000,7.66,7.66,7.17,7.42,317989,0
+VCYT.US,D,20170127,000000,7.48,7.56,7.295,7.43,104370,0
+VCYT.US,D,20170130,000000,7.43,7.59,7.031,7.44,191635,0
+VCYT.US,D,20170131,000000,7.43,7.62,7.31,7.38,86973,0
+VCYT.US,D,20170201,000000,7.43,7.5299,7.25,7.42,77554,0
+VCYT.US,D,20170202,000000,7.37,7.57,7.27,7.44,65997,0
+VCYT.US,D,20170203,000000,7.45,7.59,7.3,7.56,64378,0
+VCYT.US,D,20170206,000000,7.37,7.825,7.37,7.63,56228,0
+VCYT.US,D,20170207,000000,7.69,7.7314,7.48,7.58,49602,0
+VCYT.US,D,20170208,000000,7.81,7.91,7.2001,7.53,83896,0
+VCYT.US,D,20170209,000000,7.51,7.68,7.481,7.62,39630,0
+VCYT.US,D,20170210,000000,7.69,7.825,7.63,7.76,48081,0
+VCYT.US,D,20170213,000000,7.75,7.8425,7.61,7.73,74912,0
+VCYT.US,D,20170214,000000,7.69,7.85,7.64,7.75,132966,0
+VCYT.US,D,20170215,000000,7.72,7.83,7.65,7.77,66070,0
+VCYT.US,D,20170216,000000,7.76,7.82,7.67,7.73,57235,0
+VCYT.US,D,20170217,000000,7.74,8.48,7.74,8,602228,0
+VCYT.US,D,20170221,000000,8.17,8.41,7.94,8.29,198630,0
+VCYT.US,D,20170222,000000,8.33,8.39,7.89,8.05,146308,0
+VCYT.US,D,20170223,000000,8.11,8.1956,7.75,7.89,54993,0
+VCYT.US,D,20170224,000000,7.84,8.15,7.73,7.95,40625,0
+VCYT.US,D,20170227,000000,8.01,8.19,7.75,7.96,151457,0
+VCYT.US,D,20170228,000000,7.89,7.98,7.715,7.75,50203,0
+VCYT.US,D,20170301,000000,7.86,8.12,7.7,8.04,151748,0
+VCYT.US,D,20170302,000000,8.08,8.84,8.0499,8.67,670368,0
+VCYT.US,D,20170303,000000,8.72,9.17,8.72,9.05,275424,0
+VCYT.US,D,20170306,000000,9.05,9.19,8.9601,9.13,365159,0
+VCYT.US,D,20170307,000000,9.15,9.3,9.04,9.13,293107,0
+VCYT.US,D,20170308,000000,9.16,9.37,9.08,9.15,236503,0
+VCYT.US,D,20170309,000000,9.15,9.38,9.05,9.12,138898,0
+VCYT.US,D,20170310,000000,9.23,9.6079,9.16,9.41,214355,0
+VCYT.US,D,20170313,000000,9.2,9.21,8.71,8.92,259055,0
+VCYT.US,D,20170314,000000,8.88,8.97,8.67,8.89,105360,0
+VCYT.US,D,20170315,000000,8.92,9.2,8.4664,9.15,153019,0
+VCYT.US,D,20170316,000000,9.17,9.24,8.961,9.21,78548,0
+VCYT.US,D,20170317,000000,9.16,9.25,9.03,9.22,141977,0
+VCYT.US,D,20170320,000000,9.22,9.23,9.045,9.19,82230,0
+VCYT.US,D,20170321,000000,9.2,9.25,8.9,9.04,88118,0
+VCYT.US,D,20170322,000000,9.02,9.15,8.8,9,91872,0
+VCYT.US,D,20170323,000000,8.95,9.2797,8.81,9.11,174266,0
+VCYT.US,D,20170324,000000,9.03,9.22,8.94,9.17,80128,0
+VCYT.US,D,20170327,000000,9.03,9.3,8.93,9.16,114547,0
+VCYT.US,D,20170328,000000,9.17,9.2,9.03,9.1,53801,0
+VCYT.US,D,20170329,000000,9.12,9.709,9.04,9.19,236045,0
+VCYT.US,D,20170330,000000,9.19,9.2,8.9319,9.05,119081,0
+VCYT.US,D,20170331,000000,8.99,9.27,8.93,9.18,93816,0
+VCYT.US,D,20170403,000000,9.18,9.3,9.09,9.15,104937,0
+VCYT.US,D,20170404,000000,9.11,9.13,8.7,9.01,104488,0
+VCYT.US,D,20170405,000000,9.03,9.1,8.73,8.85,84276,0
+VCYT.US,D,20170406,000000,8.83,8.83,8.46,8.71,135100,0
+VCYT.US,D,20170407,000000,8.67,8.885,8.6,8.77,109177,0
+VCYT.US,D,20170410,000000,8.8,8.96,8.5,8.53,55100,0
+VCYT.US,D,20170411,000000,8.5,8.63,8.25,8.52,57566,0
+VCYT.US,D,20170412,000000,8.49,8.6,8.27,8.4,39582,0
+VCYT.US,D,20170413,000000,8.37,8.37,8.09,8.16,65384,0
+VCYT.US,D,20170417,000000,8.2,8.43,8.0901,8.3,63430,0
+VCYT.US,D,20170418,000000,8.2,8.27,8.11,8.13,30840,0
+VCYT.US,D,20170419,000000,8.18,8.2,8.02,8.11,49933,0
+VCYT.US,D,20170420,000000,8.15,8.155,8,8.09,88767,0
+VCYT.US,D,20170421,000000,8.05,8.12,7.76,7.82,76724,0
+VCYT.US,D,20170424,000000,8.01,8.01,7.63,7.77,71013,0
+VCYT.US,D,20170425,000000,7.82,8.24,7.8,8.21,124745,0
+VCYT.US,D,20170426,000000,8.21,8.73,8.2,8.66,84512,0
+VCYT.US,D,20170427,000000,8.63,8.79,8.51,8.58,49475,0
+VCYT.US,D,20170428,000000,8.54,8.6099,8.4101,8.47,59145,0
+VCYT.US,D,20170501,000000,8.56,8.56,8.21,8.52,60017,0
+VCYT.US,D,20170502,000000,8.51,8.52,8.25,8.3,227782,0
+VCYT.US,D,20170503,000000,8.23,8.27,7.8,7.83,44720,0
+VCYT.US,D,20170504,000000,8.39,8.39,7.15,8.26,373922,0
+VCYT.US,D,20170505,000000,8.23,8.47,7.61,8.22,188704,0
+VCYT.US,D,20170508,000000,7.81,7.81,7.245,7.63,289470,0
+VCYT.US,D,20170509,000000,7.65,7.82,7.3701,7.77,115063,0
+VCYT.US,D,20170510,000000,7.73,7.9999,7.53,7.88,282624,0
+VCYT.US,D,20170511,000000,7.77,7.9299,7.6,7.87,116387,0
+VCYT.US,D,20170512,000000,7.78,8.12,7.68,8.09,101008,0
+VCYT.US,D,20170515,000000,8.06,8.22,7.94,8.16,125153,0
+VCYT.US,D,20170516,000000,8.08,8.26,8.06,8.2,99139,0
+VCYT.US,D,20170517,000000,8.09,8.11,7.78,7.89,164476,0
+VCYT.US,D,20170518,000000,7.85,8.4,7.61,8.33,263983,0
+VCYT.US,D,20170519,000000,8.24,8.36,7.9409,8.23,140861,0
+VCYT.US,D,20170522,000000,8.26,8.36,7.99,8.28,107974,0
+VCYT.US,D,20170523,000000,7.765,8.43,7.765,8.25,93713,0
+VCYT.US,D,20170524,000000,8.19,8.32,7.975,8.05,120156,0
+VCYT.US,D,20170525,000000,8.03,8.05,7.86,7.98,50395,0
+VCYT.US,D,20170526,000000,7.93,8.12,7.85,8.11,55231,0
+VCYT.US,D,20170530,000000,8.08,8.12,7.85,7.89,101978,0
+VCYT.US,D,20170531,000000,7.91,8.29,7.8,8.14,96119,0
+VCYT.US,D,20170601,000000,8.24,8.4,7.86,8.34,65206,0
+VCYT.US,D,20170602,000000,8.4,8.4,8.17,8.26,79121,0
+VCYT.US,D,20170605,000000,8.32,8.48,7.96,8.03,43148,0
+VCYT.US,D,20170606,000000,8.03,8.15,7.99,8,85533,0
+VCYT.US,D,20170607,000000,8,8.03,7.91,7.94,34234,0
+VCYT.US,D,20170608,000000,7.96,8.015,7.865,7.92,66062,0
+VCYT.US,D,20170609,000000,7.9,8.07,7.66,7.78,62737,0
+VCYT.US,D,20170612,000000,7.77,7.99,7.66,7.97,56541,0
+VCYT.US,D,20170613,000000,7.98,8.06,7.8401,7.99,53340,0
+VCYT.US,D,20170614,000000,7.99,8,7.78,7.89,48720,0
+VCYT.US,D,20170615,000000,7.8,7.99,7.78,7.89,48497,0
+VCYT.US,D,20170616,000000,7.82,7.9,7.17,7.67,155109,0
+VCYT.US,D,20170619,000000,7.65,7.96,7.46,7.86,68126,0
+VCYT.US,D,20170620,000000,7.84,7.92,7.76,7.85,43876,0
+VCYT.US,D,20170621,000000,7.85,7.99,7.75,7.79,104504,0
+VCYT.US,D,20170622,000000,7.81,7.9,7.76,7.88,96785,0
+VCYT.US,D,20170623,000000,7.88,8.182,7.725,7.76,770807,0
+VCYT.US,D,20170626,000000,7.76,8.02,7.52,7.9,144612,0
+VCYT.US,D,20170627,000000,7.9,8.16,7.81,8.13,141524,0
+VCYT.US,D,20170628,000000,8.13,8.38,7.94,8.25,113943,0
+VCYT.US,D,20170629,000000,8.26,8.4574,8.24,8.37,97659,0
+VCYT.US,D,20170630,000000,8.38,8.4689,8.29,8.33,40939,0
+VCYT.US,D,20170703,000000,8.35,8.4,8.03,8.26,54033,0
+VCYT.US,D,20170705,000000,8.26,8.26,7.58,7.9,104699,0
+VCYT.US,D,20170706,000000,7.83,7.92,7.5,7.66,152527,0
+VCYT.US,D,20170707,000000,7.6,7.84,7.5201,7.71,77955,0
+VCYT.US,D,20170710,000000,7.71,7.82,7.54,7.71,35670,0
+VCYT.US,D,20170711,000000,7.71,8.12,7.66,8.1,51651,0
+VCYT.US,D,20170712,000000,8.11,8.3,7.96,8.14,59609,0
+VCYT.US,D,20170713,000000,8.14,8.22,7.84,8.04,47847,0
+VCYT.US,D,20170714,000000,8,8.085,7.91,7.93,23255,0
+VCYT.US,D,20170717,000000,7.97,8.13,7.86,8.03,50275,0
+VCYT.US,D,20170718,000000,8.02,8.13,7.8,7.95,33991,0
+VCYT.US,D,20170719,000000,7.96,8.18,7.91,8.03,29923,0
+VCYT.US,D,20170720,000000,8.02,8.15,8,8.14,40406,0
+VCYT.US,D,20170721,000000,8.17,8.27,8.07,8.22,49728,0
+VCYT.US,D,20170724,000000,8.2,8.2,7.925,8.06,52351,0
+VCYT.US,D,20170725,000000,8.17,8.23,7.94,8.08,37862,0
+VCYT.US,D,20170726,000000,8.1,8.23,7.57,8.11,36779,0
+VCYT.US,D,20170727,000000,8.12,8.34,8.12,8.29,68346,0
+VCYT.US,D,20170728,000000,8.28,8.47,8.28,8.38,67166,0
+VCYT.US,D,20170731,000000,8.07,8.24,7.68,8,166763,0
+VCYT.US,D,20170801,000000,8.1,8.3,7.885,8.22,169971,0
+VCYT.US,D,20170802,000000,8.12,8.4,8,8.33,145690,0
+VCYT.US,D,20170803,000000,8.24,8.375,8.11,8.25,50541,0
+VCYT.US,D,20170804,000000,8.29,8.34,8.21,8.27,37805,0
+VCYT.US,D,20170807,000000,8.25,8.4,8.25,8.26,96931,0
+VCYT.US,D,20170808,000000,8.21,8.344,8,8.03,78791,0
+VCYT.US,D,20170809,000000,7.89,8.17,7.73,8.05,111654,0
+VCYT.US,D,20170810,000000,7.95,8.12,7.93,8,54323,0
+VCYT.US,D,20170811,000000,8.07,8.29,8.07,8.08,47066,0
+VCYT.US,D,20170814,000000,8.09,8.25,8.08,8.09,94839,0
+VCYT.US,D,20170815,000000,8.11,8.15,7.97,8.11,58563,0
+VCYT.US,D,20170816,000000,8.07,8.24,8.04,8.14,37892,0
+VCYT.US,D,20170817,000000,8.05,8.25,8,8.07,56498,0
+VCYT.US,D,20170818,000000,7.92,8.25,7.92,8.07,73422,0
+VCYT.US,D,20170821,000000,8.06,8.09,7.93,8.05,42331,0
+VCYT.US,D,20170822,000000,8.05,8.2,7.75,7.82,163454,0
+VCYT.US,D,20170823,000000,7.71,8.08,7.71,7.91,63460,0
+VCYT.US,D,20170824,000000,7.97,8.02,7.68,7.82,65330,0
+VCYT.US,D,20170825,000000,7.9,8.03,7.705,7.87,54603,0
+VCYT.US,D,20170828,000000,7.9,7.97,7.77,7.83,59614,0
+VCYT.US,D,20170829,000000,7.83,8,7.72,7.89,64652,0
+VCYT.US,D,20170830,000000,7.88,8.02,7.8,7.98,116144,0
+VCYT.US,D,20170831,000000,8.19,8.2,8,8.2,166540,0
+VCYT.US,D,20170901,000000,8.2,8.2999,8.04,8.27,98771,0
+VCYT.US,D,20170905,000000,8.26,8.57,8.15,8.51,134253,0
+VCYT.US,D,20170906,000000,8.5,8.9,8.5,8.55,190612,0
+VCYT.US,D,20170907,000000,8.27,8.45,7.825,8.26,172628,0
+VCYT.US,D,20170908,000000,8.21,8.39,8.15,8.22,66142,0
+VCYT.US,D,20170911,000000,8.29,8.44,8.11,8.27,78227,0
+VCYT.US,D,20170912,000000,8.23,8.27,8.07,8.2,50747,0
+VCYT.US,D,20170913,000000,8.19,8.2281,7.96,8.05,56743,0
+VCYT.US,D,20170914,000000,8,8.08,7.9118,8.07,24092,0
+VCYT.US,D,20170915,000000,8.09,8.09,7.8,7.99,204252,0
+VCYT.US,D,20170918,000000,7.99,8.19,7.76,7.81,122356,0
+VCYT.US,D,20170919,000000,7.77,8.1,7.77,8.04,69704,0
+VCYT.US,D,20170920,000000,8.065,8.55,8.04,8.52,213441,0
+VCYT.US,D,20170921,000000,8.46,8.525,8.15,8.3,132074,0
+VCYT.US,D,20170922,000000,8.35,8.55,8.29,8.48,115722,0
+VCYT.US,D,20170925,000000,8.55,8.64,8.27,8.49,175157,0
+VCYT.US,D,20170926,000000,8.71,8.75,8.5,8.63,204753,0
+VCYT.US,D,20170927,000000,8.57,8.6,8.29,8.32,292153,0
+VCYT.US,D,20170928,000000,8.28,8.61,8.26,8.48,301500,0
+VCYT.US,D,20170929,000000,8.54,8.89,8.4,8.76,333009,0
+VCYT.US,D,20171002,000000,8.83,9.119,8.77,9.09,287540,0
+VCYT.US,D,20171003,000000,9.09,9.43,9.0501,9.37,172359,0
+VCYT.US,D,20171004,000000,9.32,9.49,9.12,9.17,150695,0
+VCYT.US,D,20171005,000000,9.14,9.3,8.865,9.23,130347,0
+VCYT.US,D,20171006,000000,9.32,9.33,9.09,9.22,112054,0
+VCYT.US,D,20171009,000000,9.22,9.3,8.95,8.95,55183,0
+VCYT.US,D,20171010,000000,8.87,9.04,8.78,8.82,96713,0
+VCYT.US,D,20171011,000000,8.8,8.9811,8.8,8.97,64627,0
+VCYT.US,D,20171012,000000,8.9,9.1122,8.9,8.9,53894,0
+VCYT.US,D,20171013,000000,8.94,8.94,8.69,8.8,65954,0
+VCYT.US,D,20171016,000000,8.85,9.12,8.7,9.04,109164,0
+VCYT.US,D,20171017,000000,9.03,9.17,8.84,8.9,68994,0
+VCYT.US,D,20171018,000000,8.98,9.37,8.82,9.19,151371,0
+VCYT.US,D,20171019,000000,9.14,9.24,8.92,9.19,73122,0
+VCYT.US,D,20171020,000000,9.27,9.8,9.16,9.3,269438,0
+VCYT.US,D,20171023,000000,9.33,9.64,9.2,9.24,117366,0
+VCYT.US,D,20171024,000000,9.22,9.38,8.85,8.88,108007,0
+VCYT.US,D,20171025,000000,8.021,8.79,8.02,8.4,206905,0
+VCYT.US,D,20171026,000000,8.46,8.5918,8.25,8.34,105635,0
+VCYT.US,D,20171027,000000,8.35,8.58,8.28,8.52,98962,0
+VCYT.US,D,20171030,000000,8.5,8.71,8.22,8.57,100390,0
+VCYT.US,D,20171031,000000,8.58,8.6723,8.4,8.55,129772,0
+VCYT.US,D,20171101,000000,8.57,8.67,8.3,8.49,80005,0
+VCYT.US,D,20171102,000000,8.48,8.65,8.27,8.3,124441,0
+VCYT.US,D,20171103,000000,8.24,8.53,8.14,8.36,168121,0
+VCYT.US,D,20171106,000000,8.32,8.4,8.09,8.2408,333374,0
+VCYT.US,D,20171107,000000,7.35,7.35,5.75,6.49,1268456,0
+VCYT.US,D,20171108,000000,6.5,6.75,6.37,6.635,276045,0
+VCYT.US,D,20171109,000000,6.57,6.71,6.4851,6.58,166222,0
+VCYT.US,D,20171110,000000,6.52,6.62,6.17,6.29,252443,0
+VCYT.US,D,20171113,000000,6.13,6.26,6.13,6.13,102723,0
+VCYT.US,D,20171114,000000,6.13,6.14,5.93,6.07,201216,0
+VCYT.US,D,20171115,000000,6.04,6.13,5.94,6.05,103524,0
+VCYT.US,D,20171116,000000,6.02,6.21,6.02,6.13,179569,0
+VCYT.US,D,20171117,000000,6.08,6.24,6.05,6.18,152687,0
+VCYT.US,D,20171120,000000,6.24,6.47,6.13,6.4,179818,0
+VCYT.US,D,20171121,000000,6.39,6.53,6.37,6.49,220415,0
+VCYT.US,D,20171122,000000,6.46,6.665,6.46,6.55,108734,0
+VCYT.US,D,20171124,000000,6.58,6.66,6.36,6.42,31532,0
+VCYT.US,D,20171127,000000,6.44,6.615,6.42,6.5,177321,0
+VCYT.US,D,20171128,000000,6.54,6.75,6.48,6.53,142309,0
+VCYT.US,D,20171129,000000,6.53,6.57,6.43,6.51,118870,0
+VCYT.US,D,20171130,000000,6.55,6.81,6.51,6.78,162899,0
+VCYT.US,D,20171201,000000,6.8,6.89,6.54,6.69,113281,0
+VCYT.US,D,20171204,000000,6.78,6.9,6.57,6.63,105349,0
+VCYT.US,D,20171205,000000,6.6,6.655,6.2703,6.35,289123,0
+VCYT.US,D,20171206,000000,6.36,6.6564,6.1211,6.31,170195,0
+VCYT.US,D,20171207,000000,6.31,6.585,6.1978,6.41,113952,0
+VCYT.US,D,20171208,000000,6.445,6.55,6.39,6.46,105994,0
+VCYT.US,D,20171211,000000,6.51,6.61,6.39,6.46,183507,0
+VCYT.US,D,20171212,000000,6.5,6.58,6.4,6.44,126573,0
+VCYT.US,D,20171213,000000,6.44,6.61,6.09,6.37,298566,0
+VCYT.US,D,20171214,000000,6.37,6.49,6.28,6.3,210872,0
+VCYT.US,D,20171215,000000,6.28,6.59,6.28,6.45,940984,0
+VCYT.US,D,20171218,000000,6.42,6.74,6.34,6.54,181442,0
+VCYT.US,D,20171219,000000,6.55,6.64,6.48,6.62,175076,0
+VCYT.US,D,20171220,000000,6.59,6.71,6.575,6.71,96203,0
+VCYT.US,D,20171221,000000,6.72,6.77,6.61,6.68,115250,0
+VCYT.US,D,20171222,000000,6.65,6.65,6.38,6.51,102707,0
+VCYT.US,D,20171226,000000,6.47,6.49,6.21,6.33,300007,0
+VCYT.US,D,20171227,000000,6.32,6.6,6.28,6.43,426479,0
+VCYT.US,D,20171228,000000,6.41,6.43,6.24,6.4,237686,0
+VCYT.US,D,20171229,000000,6.4,6.81,6.32,6.54,112462,0
+VCYT.US,D,20180102,000000,6.55,6.755,6.47,6.74,62591,0
+VCYT.US,D,20180103,000000,6.76,6.83,6.575,6.69,50546,0
+VCYT.US,D,20180104,000000,6.74,6.77,6.55,6.7,56471,0
+VCYT.US,D,20180105,000000,6.71,6.76,6.5606,6.62,64266,0
+VCYT.US,D,20180108,000000,6.61,6.64,6.435,6.58,69459,0
+VCYT.US,D,20180109,000000,6.57,6.73,6.5601,6.68,110115,0
+VCYT.US,D,20180110,000000,6.65,6.84,6.52,6.81,170427,0
+VCYT.US,D,20180111,000000,6.85,6.98,6.72,6.75,76438,0
+VCYT.US,D,20180112,000000,6.74,6.79,6.58,6.63,87289,0
+VCYT.US,D,20180116,000000,6.69,6.69,6.25,6.26,141079,0
+VCYT.US,D,20180117,000000,6.25,6.49,6.19,6.48,88651,0
+VCYT.US,D,20180118,000000,6.33,6.515,6.23,6.4,146019,0
+VCYT.US,D,20180119,000000,6.36,6.6557,6.26,6.53,176484,0
+VCYT.US,D,20180122,000000,6.54,6.85,6.43,6.5,86460,0
+VCYT.US,D,20180123,000000,6.41,6.99,6.41,6.9,149374,0
+VCYT.US,D,20180124,000000,6.87,6.99,6.68,6.83,165256,0
+VCYT.US,D,20180125,000000,6.9,7.01,6.77,6.97,110129,0
+VCYT.US,D,20180126,000000,7,7.04,6.8,6.95,119803,0
+VCYT.US,D,20180129,000000,6.91,7.26,6.85,6.95,149462,0
+VCYT.US,D,20180130,000000,6.89,6.9,6.42,6.49,174877,0
+VCYT.US,D,20180131,000000,6.55,6.57,6.3001,6.39,68644,0
+VCYT.US,D,20180201,000000,6.34,6.46,6.25,6.29,182454,0
+VCYT.US,D,20180202,000000,6.24,6.48,6.2,6.28,124764,0
+VCYT.US,D,20180205,000000,6.25,6.4,5.8601,5.91,181663,0
+VCYT.US,D,20180206,000000,5.75,6.5,5.75,6.15,97679,0
+VCYT.US,D,20180207,000000,6.14,6.1679,5.965,6,114639,0
+VCYT.US,D,20180208,000000,6,6,5.64,5.65,77085,0
+VCYT.US,D,20180209,000000,5.73,5.809,5.36,5.69,78207,0
+VCYT.US,D,20180212,000000,5.84,5.84,5.43,5.7301,138762,0
+VCYT.US,D,20180213,000000,5.69,5.78,5.47,5.57,128386,0
+VCYT.US,D,20180214,000000,5.48,5.59,5.39,5.44,96583,0
+VCYT.US,D,20180215,000000,5.46,5.64,5.23,5.61,119702,0
+VCYT.US,D,20180216,000000,5.57,5.7,5.52,5.7,115550,0
+VCYT.US,D,20180220,000000,5.64,5.8,5.6,5.66,66275,0
+VCYT.US,D,20180221,000000,5.67,5.85,5.64,5.7,57638,0
+VCYT.US,D,20180222,000000,5.73,5.85,5.64,5.69,135935,0
+VCYT.US,D,20180223,000000,5.69,5.83,5.5321,5.76,76567,0
+VCYT.US,D,20180226,000000,5.77,6,5.67,5.97,142611,0
+VCYT.US,D,20180227,000000,5.94,6.24,5.85,5.85,93149,0
+VCYT.US,D,20180228,000000,5.75,6.5,5.675,6.02,176522,0
+VCYT.US,D,20180301,000000,6.01,6.045,5.715,5.93,119812,0
+VCYT.US,D,20180302,000000,5.88,6.07,5.78,5.98,123115,0
+VCYT.US,D,20180305,000000,5.94,6.04,5.86,5.91,77997,0
+VCYT.US,D,20180306,000000,5.94,6.18,5.73,6.06,110291,0
+VCYT.US,D,20180307,000000,6,6.3225,5.96,6.25,100328,0
+VCYT.US,D,20180308,000000,6.26,6.41,6.1,6.17,102181,0
+VCYT.US,D,20180309,000000,6.21,6.63,6.21,6.45,145820,0
+VCYT.US,D,20180312,000000,6.51,6.84,6.49,6.59,135169,0
+VCYT.US,D,20180313,000000,6.6,6.74,6.34,6.39,128570,0
+VCYT.US,D,20180314,000000,6.41,6.44,6.21,6.24,81407,0
+VCYT.US,D,20180315,000000,6.25,6.32,6.17,6.28,56642,0
+VCYT.US,D,20180316,000000,6.25,6.4,6.17,6.19,154046,0
+VCYT.US,D,20180319,000000,6.18,6.22,6.02,6.16,79658,0
+VCYT.US,D,20180320,000000,6.16,6.33,6.09,6.24,51848,0
+VCYT.US,D,20180321,000000,6.23,6.31,6.05,6.15,59275,0
+VCYT.US,D,20180322,000000,6.08,6.19,5.841,5.85,48199,0
+VCYT.US,D,20180323,000000,5.84,5.899,5.631,5.69,94004,0
+VCYT.US,D,20180326,000000,5.79,5.79,5.645,5.7,82165,0
+VCYT.US,D,20180327,000000,5.72,5.83,5.53,5.56,53959,0
+VCYT.US,D,20180328,000000,5.57,5.6,5.38,5.57,41976,0
+VCYT.US,D,20180329,000000,5.6,5.74,5.43,5.56,83742,0
+VCYT.US,D,20180402,000000,5.55,5.57,5.32,5.39,42225,0
+VCYT.US,D,20180403,000000,5.39,5.96,5.3601,5.76,309289,0
+VCYT.US,D,20180404,000000,5.66,5.89,5.6401,5.82,48301,0
+VCYT.US,D,20180405,000000,5.85,5.88,5.7,5.74,64509,0
+VCYT.US,D,20180406,000000,5.7,6.07,5.52,5.59,35548,0
+VCYT.US,D,20180409,000000,5.64,5.68,5.38,5.39,50134,0
+VCYT.US,D,20180410,000000,5.43,5.69,5.4,5.49,134460,0
+VCYT.US,D,20180411,000000,5.74,5.88,5.4,5.74,123303,0
+VCYT.US,D,20180412,000000,5.79,5.9,5.59,5.62,114354,0
+VCYT.US,D,20180413,000000,5.65,5.67,5.39,5.42,76606,0
+VCYT.US,D,20180416,000000,5.51,5.72,5.41,5.69,149775,0
+VCYT.US,D,20180417,000000,5.72,5.91,5.68,5.73,139995,0
+VCYT.US,D,20180418,000000,5.73,5.75,5.5,5.64,177856,0
+VCYT.US,D,20180419,000000,5.63,5.89,5.5,5.77,474322,0
+VCYT.US,D,20180420,000000,5.76,6.22,5.7,6.12,94593,0
+VCYT.US,D,20180423,000000,6.27,6.3,6.12,6.27,117162,0
+VCYT.US,D,20180424,000000,6.28,6.4,6.17,6.29,81250,0
+VCYT.US,D,20180425,000000,6.3,6.36,6,6.13,38740,0
+VCYT.US,D,20180426,000000,6.13,6.195,6.11,6.15,80095,0
+VCYT.US,D,20180427,000000,6.15,6.2,6.06,6.09,69856,0
+VCYT.US,D,20180430,000000,6.13,6.19,5.97,6.06,83936,0
+VCYT.US,D,20180501,000000,6.06,6.23,5.98,6.13,87726,0
+VCYT.US,D,20180502,000000,6.16,6.34,5.93,5.93,212181,0
+VCYT.US,D,20180503,000000,5.93,6.065,5.56,5.94,165438,0
+VCYT.US,D,20180504,000000,5.92,6.14,5.8576,6.09,82737,0
+VCYT.US,D,20180507,000000,6.09,6.29,6.08,6.19,79988,0
+VCYT.US,D,20180508,000000,6.16,6.35,6.16,6.32,47456,0
+VCYT.US,D,20180509,000000,6.28,6.64,6.28,6.57,73734,0
+VCYT.US,D,20180510,000000,6.58,6.83,6.44,6.48,188421,0
+VCYT.US,D,20180511,000000,6.48,6.55,6.28,6.43,117057,0
+VCYT.US,D,20180514,000000,6.44,6.62,6.44,6.53,96743,0
+VCYT.US,D,20180515,000000,6.5,6.5,6.25,6.42,97467,0
+VCYT.US,D,20180516,000000,6.43,6.46,6.3,6.4,103453,0
+VCYT.US,D,20180517,000000,6.4,6.59,6.29,6.54,114675,0
+VCYT.US,D,20180518,000000,6.58,6.725,6.42,6.45,135735,0
+VCYT.US,D,20180521,000000,6.46,6.5,6.35,6.44,95446,0
+VCYT.US,D,20180522,000000,6.44,7.21,6.3,7.11,283179,0
+VCYT.US,D,20180523,000000,7.11,7.649,7.11,7.58,251747,0
+VCYT.US,D,20180524,000000,7.51,7.79,7.48,7.73,207441,0
+VCYT.US,D,20180525,000000,7.69,7.78,7.38,7.5,67309,0
+VCYT.US,D,20180529,000000,7.49,7.57,7.38,7.57,56746,0
+VCYT.US,D,20180530,000000,7.59,7.7353,7.516,7.64,105845,0
+VCYT.US,D,20180531,000000,7.67,7.74,7.49,7.65,90024,0
+VCYT.US,D,20180601,000000,7.69,7.98,7.65,7.88,100703,0
+VCYT.US,D,20180604,000000,7.89,7.905,7.56,7.71,256993,0
+VCYT.US,D,20180605,000000,7.71,8,7.63,7.67,275507,0
+VCYT.US,D,20180606,000000,7.67,7.95,7.58,7.59,206480,0
+VCYT.US,D,20180607,000000,7.5,7.78,7.05,7.6,121288,0
+VCYT.US,D,20180608,000000,7.61,7.8199,7.39,7.57,197745,0
+VCYT.US,D,20180611,000000,7.56,7.96,7.56,7.89,271219,0
+VCYT.US,D,20180612,000000,7.92,8.08,7.83,7.95,163777,0
+VCYT.US,D,20180613,000000,7.95,8.33,7.94,8.04,104631,0
+VCYT.US,D,20180614,000000,8.03,8.75,7.96,8.72,303754,0
+VCYT.US,D,20180615,000000,8.7,9.01,8.6,8.86,366229,0
+VCYT.US,D,20180618,000000,8.8,8.8,8.55,8.57,135194,0
+VCYT.US,D,20180619,000000,8.5,9.37,8.48,9.26,225033,0
+VCYT.US,D,20180620,000000,9.37,9.67,9.15,9.66,223305,0
+VCYT.US,D,20180621,000000,9.61,9.76,9.53,9.61,245304,0
+VCYT.US,D,20180622,000000,9.74,9.84,9.35,9.5,585824,0
+VCYT.US,D,20180625,000000,9.41,9.41,9.05,9.3,127597,0
+VCYT.US,D,20180626,000000,9.29,9.58,9.07,9.29,153303,0
+VCYT.US,D,20180627,000000,9.24,9.5775,9.02,9.28,189469,0
+VCYT.US,D,20180628,000000,9.26,9.45,9.13,9.25,130230,0
+VCYT.US,D,20180629,000000,9.26,9.43,9.17,9.34,120333,0
+VCYT.US,D,20180702,000000,9.29,9.72,9.26,9.67,168947,0
+VCYT.US,D,20180703,000000,9.68,9.98,9.68,9.94,89992,0
+VCYT.US,D,20180705,000000,9.98,10,9.7,9.96,97127,0
+VCYT.US,D,20180706,000000,9.96,10.25,9.79,10.23,200393,0
+VCYT.US,D,20180709,000000,10.27,10.43,10.03,10.3,132246,0
+VCYT.US,D,20180710,000000,10.33,10.43,10.11,10.38,205387,0
+VCYT.US,D,20180711,000000,10.31,10.51,10.27,10.41,135726,0
+VCYT.US,D,20180712,000000,10.46,10.5,10.3,10.35,168549,0
+VCYT.US,D,20180713,000000,10.36,10.46,10.28,10.31,127501,0
+VCYT.US,D,20180716,000000,10.32,10.4,10,10.24,144034,0
+VCYT.US,D,20180717,000000,10.25,10.46,10.12,10.17,127659,0
+VCYT.US,D,20180718,000000,10.17,10.17,9.79,9.99,92342,0
+VCYT.US,D,20180719,000000,9.98,10.49,9.89,10.32,175608,0
+VCYT.US,D,20180720,000000,10.27,10.38,10.09,10.22,80688,0
+VCYT.US,D,20180723,000000,10.2,10.45,9.96,10.36,189319,0
+VCYT.US,D,20180724,000000,11,11.5,10.75,11.1,1234348,0
+VCYT.US,D,20180725,000000,10.54,11.44,10.011,11.2,1015686,0
+VCYT.US,D,20180726,000000,10.58,11.08,10.5,10.64,3487266,0
+VCYT.US,D,20180727,000000,10.69,10.8,10.44,10.63,781232,0
+VCYT.US,D,20180730,000000,10.58,11.03,10.58,10.87,555322,0
+VCYT.US,D,20180731,000000,10.9,10.9454,10.53,10.83,1062474,0
+VCYT.US,D,20180801,000000,10.89,11.08,10.67,10.89,580717,0
+VCYT.US,D,20180802,000000,10.86,11.57,10.7506,11.55,512418,0
+VCYT.US,D,20180803,000000,11.64,11.7222,11.1,11.16,732835,0
+VCYT.US,D,20180806,000000,11.08,11.47,10.7956,11.33,205011,0
+VCYT.US,D,20180807,000000,11.35,11.55,11.17,11.36,612674,0
+VCYT.US,D,20180808,000000,11.39,11.71,11.36,11.62,272316,0
+VCYT.US,D,20180809,000000,11.59,12.074,11.51,11.89,306777,0
+VCYT.US,D,20180810,000000,11.82,12.095,11.62,12,208961,0
+VCYT.US,D,20180813,000000,11.98,12.125,11.65,11.79,222957,0
+VCYT.US,D,20180814,000000,11.87,12.12,11.73,12.04,248230,0
+VCYT.US,D,20180815,000000,11.93,12.16,11.89,12.1,235132,0
+VCYT.US,D,20180816,000000,12.19,12.2081,11.79,11.82,142939,0
+VCYT.US,D,20180817,000000,11.86,12.04,11.55,11.68,143432,0
+VCYT.US,D,20180820,000000,11.65,11.86,11.52,11.71,228198,0
+VCYT.US,D,20180821,000000,11.7,11.98,11.54,11.8,166485,0
+VCYT.US,D,20180822,000000,11.76,11.93,11.655,11.81,128695,0
+VCYT.US,D,20180823,000000,11.85,12.19,11.76,12.16,288146,0
+VCYT.US,D,20180824,000000,12.14,12.39,12.1,12.31,382285,0
+VCYT.US,D,20180827,000000,12.34,12.34,11.7601,12.16,492912,0
+VCYT.US,D,20180828,000000,12.14,12.35,12.0501,12.29,435307,0
+VCYT.US,D,20180829,000000,12.29,12.39,11.961,12.25,228093,0
+VCYT.US,D,20180830,000000,12.21,12.4399,12.14,12.28,220109,0
+VCYT.US,D,20180831,000000,12.49,12.86,12.4,12.64,366703,0
+VCYT.US,D,20180904,000000,12.64,12.729,11.6942,11.85,419252,0
+VCYT.US,D,20180905,000000,11.85,11.86,11.28,11.7,298925,0
+VCYT.US,D,20180906,000000,11.7,11.75,11.25,11.48,239921,0
+VCYT.US,D,20180907,000000,11.48,11.7,11.26,11.37,147694,0
+VCYT.US,D,20180910,000000,11.44,11.46,11.18,11.25,169656,0
+VCYT.US,D,20180911,000000,11.25,11.57,11.01,11.41,304179,0
+VCYT.US,D,20180912,000000,11.38,11.44,11.03,11.08,169360,0
+VCYT.US,D,20180913,000000,11.07,11.18,10.91,11.11,155490,0
+VCYT.US,D,20180914,000000,11.1,11.405,11.02,11.16,145047,0
+VCYT.US,D,20180917,000000,11.15,11.22,10.475,10.53,208279,0
+VCYT.US,D,20180918,000000,10.5,10.69,10.33,10.5,265939,0
+VCYT.US,D,20180919,000000,10.5,10.61,10.27,10.3,230802,0
+VCYT.US,D,20180920,000000,10.36,10.48,10.06,10.17,225089,0
+VCYT.US,D,20180921,000000,10.1,10.2,9.895,10.03,767966,0
+VCYT.US,D,20180924,000000,10.02,10.45,9.915,10.31,204578,0
+VCYT.US,D,20180925,000000,10.31,10.74,10.28,10.7,331696,0
+VCYT.US,D,20180926,000000,10.68,10.775,9.89,9.9,201300,0
+VCYT.US,D,20180927,000000,9.96,10.0236,9.52,9.61,249104,0
+VCYT.US,D,20180928,000000,9.6,9.78,9.51,9.55,434945,0
+VCYT.US,D,20181001,000000,9.61,9.73,9.07,9.58,822191,0
+VCYT.US,D,20181002,000000,9.56,9.6,9.17,9.42,261271,0
+VCYT.US,D,20181003,000000,9.51,9.61,9.38,9.49,200480,0
+VCYT.US,D,20181004,000000,9.46,9.46,8.77,9.15,322869,0
+VCYT.US,D,20181005,000000,9.13,9.55,9.13,9.31,284279,0
+VCYT.US,D,20181008,000000,9.3,9.62,9.21,9.53,403240,0
+VCYT.US,D,20181009,000000,9.53,10.03,9.53,9.83,372185,0
+VCYT.US,D,20181010,000000,9.82,10.03,9.46,9.89,355690,0
+VCYT.US,D,20181011,000000,9.78,10.38,9.59,10.2,592042,0
+VCYT.US,D,20181012,000000,10.15,10.55,9.9605,10.18,432180,0
+VCYT.US,D,20181015,000000,10.22,10.71,10,10.63,222927,0
+VCYT.US,D,20181016,000000,10.67,11.06,10.62,10.85,237449,0
+VCYT.US,D,20181017,000000,10.82,10.95,10.51,10.92,141266,0
+VCYT.US,D,20181018,000000,10.91,11.1399,10.48,10.57,334596,0
+VCYT.US,D,20181019,000000,10.57,10.78,10,10.23,156778,0
+VCYT.US,D,20181022,000000,10.27,10.28,9.99,10.22,143898,0
+VCYT.US,D,20181023,000000,10.1,10.39,9.87,10.18,192204,0
+VCYT.US,D,20181024,000000,10.18,10.36,9.39,9.44,367818,0
+VCYT.US,D,20181025,000000,9.55,9.76,9.29,9.59,278029,0
+VCYT.US,D,20181026,000000,9.46,9.84,9.2,9.6,219811,0
+VCYT.US,D,20181029,000000,9.73,9.8,9.33,9.44,220754,0
+VCYT.US,D,20181030,000000,10.95,12.7,10,11.56,3298287,0
+VCYT.US,D,20181031,000000,11.97,15.19,11.85,14.85,2836385,0
+VCYT.US,D,20181101,000000,14.65,14.96,12.99,13.01,1163337,0
+VCYT.US,D,20181102,000000,13.45,14.76,13.38,14.2,673155,0
+VCYT.US,D,20181105,000000,14.2,14.3595,13.17,13.85,464512,0
+VCYT.US,D,20181106,000000,13.73,13.98,13.45,13.89,323981,0
+VCYT.US,D,20181107,000000,14,14.229,13.53,14.01,595429,0
+VCYT.US,D,20181108,000000,14.2,15.5,14.2,14.84,712734,0
+VCYT.US,D,20181109,000000,14.9,14.9,13.58,14.48,615826,0
+VCYT.US,D,20181112,000000,14.33,14.48,12.65,13.43,548849,0
+VCYT.US,D,20181113,000000,13.43,14.62,13.43,14.005,426178,0
+VCYT.US,D,20181114,000000,14.01,14.14,13.14,13.33,237403,0
+VCYT.US,D,20181115,000000,13.33,13.935,13.22,13.84,234973,0
+VCYT.US,D,20181116,000000,13.83,13.9804,13.35,13.87,348484,0
+VCYT.US,D,20181119,000000,13.89,13.97,13.43,13.61,214498,0
+VCYT.US,D,20181120,000000,13.34,13.63,12.48,12.61,457071,0
+VCYT.US,D,20181121,000000,12.5,12.72,12.15,12.44,177641,0
+VCYT.US,D,20181123,000000,12.42,12.98,12.42,12.66,98308,0
+VCYT.US,D,20181126,000000,12.73,13.01,12.26,12.69,196182,0
+VCYT.US,D,20181127,000000,12.63,12.99,12.03,12.13,224524,0
+VCYT.US,D,20181128,000000,12.17,12.79,11.91,12.54,330499,0
+VCYT.US,D,20181129,000000,12.2,12.37,11.87,12.17,446500,0
+VCYT.US,D,20181130,000000,12.07,12.4,11.67,12.24,355502,0
+VCYT.US,D,20181203,000000,12.5,13.55,12.35,13.22,919160,0
+VCYT.US,D,20181204,000000,13.18,13.32,11.7,12.07,546640,0
+VCYT.US,D,20181206,000000,11.86,12.27,11.6701,12.17,237261,0
+VCYT.US,D,20181207,000000,12.09,12.3,11.77,11.91,340940,0
+VCYT.US,D,20181210,000000,11.92,12.5,11.76,12.49,212670,0
+VCYT.US,D,20181211,000000,12.84,12.84,12.01,12.65,167783,0
+VCYT.US,D,20181212,000000,12.82,13.3,12.51,13.05,232164,0
+VCYT.US,D,20181213,000000,13.21,13.26,12.84,13.12,810806,0
+VCYT.US,D,20181214,000000,13.01,13.06,12.15,12.22,255154,0
+VCYT.US,D,20181217,000000,12.08,12.23,11.49,11.8,255959,0
+VCYT.US,D,20181218,000000,11.47,12.05,11.47,11.72,250638,0
+VCYT.US,D,20181219,000000,11.74,12.26,11.43,11.57,567620,0
+VCYT.US,D,20181220,000000,11.45,11.91,11.21,11.58,284940,0
+VCYT.US,D,20181221,000000,11.54,11.57,10.7246,11.13,698042,0
+VCYT.US,D,20181224,000000,10.95,11.32,10.93,11.12,117664,0
+VCYT.US,D,20181226,000000,11.28,12.1,11.02,12,226338,0
+VCYT.US,D,20181227,000000,11.76,11.92,11.18,11.88,278372,0
+VCYT.US,D,20181228,000000,11.94,12.57,11.82,12.17,214393,0
+VCYT.US,D,20181231,000000,12.26,12.8,12.26,12.58,216639,0
+VCYT.US,D,20190102,000000,12.21,12.39,11.7,12,301451,0
+VCYT.US,D,20190103,000000,12.05,13.46,12.05,13.09,466720,0
+VCYT.US,D,20190104,000000,13.69,14.76,13.28,14.24,483312,0
+VCYT.US,D,20190107,000000,14.31,14.66,13.97,14.43,797000,0
+VCYT.US,D,20190108,000000,14.42,14.96,14.24,14.54,386717,0
+VCYT.US,D,20190109,000000,14.68,15.39,14.41,15.2,235226,0
+VCYT.US,D,20190110,000000,15.14,16.62,14.941,15.95,505680,0
+VCYT.US,D,20190111,000000,16.09,16.3,15.53,16.06,374848,0
+VCYT.US,D,20190114,000000,16.12,16.12,15.42,15.82,418424,0
+VCYT.US,D,20190115,000000,15.82,15.89,15.38,15.69,614253,0
+VCYT.US,D,20190116,000000,15.7,16.58,15.54,15.93,643490,0
+VCYT.US,D,20190117,000000,15.92,16.5899,15.82,16.35,349690,0
+VCYT.US,D,20190118,000000,16.44,17.33,16.31,17.28,603445,0
+VCYT.US,D,20190122,000000,17.2,18.07,17.11,17.35,611967,0
+VCYT.US,D,20190123,000000,17.47,17.63,17.067,17.26,227102,0
+VCYT.US,D,20190124,000000,17.26,17.81,17.15,17.61,272433,0
+VCYT.US,D,20190125,000000,17.66,17.87,16.88,17.77,339379,0
+VCYT.US,D,20190128,000000,17.49,17.84,17.345,17.69,216311,0
+VCYT.US,D,20190129,000000,17.69,17.9,17.4338,17.73,239242,0
+VCYT.US,D,20190130,000000,17.93,17.93,16.99,17.67,224675,0
+VCYT.US,D,20190131,000000,17.63,18.25,17.48,18.19,350685,0
+VCYT.US,D,20190201,000000,18.2,18.78,17.9,18.46,311377,0
+VCYT.US,D,20190204,000000,18.48,19.2,17.97,19.195,932867,0
+VCYT.US,D,20190205,000000,19.07,19.24,18.67,19.12,600407,0
+VCYT.US,D,20190206,000000,19.12,19.44,18.3,18.77,561278,0
+VCYT.US,D,20190207,000000,18.61,18.65,17.96,18.27,339086,0
+VCYT.US,D,20190208,000000,17.96,18.625,17.95,18.52,256808,0
+VCYT.US,D,20190211,000000,18.47,18.51,17.87,18.18,390188,0
+VCYT.US,D,20190212,000000,18.13,18.43,17.95,18.3,346181,0
+VCYT.US,D,20190213,000000,18.33,18.435,17.7345,18.3,272168,0
+VCYT.US,D,20190214,000000,18.28,18.5,17.9725,18,247455,0
+VCYT.US,D,20190215,000000,18.07,19.1049,17.7,18.6,900202,0
+VCYT.US,D,20190219,000000,18.54,18.95,18.46,18.54,201132,0
+VCYT.US,D,20190220,000000,18.58,19.18,18.56,19.01,210109,0
+VCYT.US,D,20190221,000000,18.98,18.98,18.43,18.8,258233,0
+VCYT.US,D,20190222,000000,19.16,19.72,18.8,19.68,466738,0
+VCYT.US,D,20190225,000000,20,20.01,19.2,19.69,561360,0
+VCYT.US,D,20190226,000000,20.75,22.23,20.15,21.47,1497716,0
+VCYT.US,D,20190227,000000,21.46,22.3,21.2821,22,868407,0
+VCYT.US,D,20190228,000000,21.44,21.94,19.87,20.21,1475263,0
+VCYT.US,D,20190301,000000,20.3,20.96,20.01,20.18,619351,0
+VCYT.US,D,20190304,000000,19.86,20.95,19.5,20.72,1158759,0
+VCYT.US,D,20190305,000000,20.72,21.06,20.1,20.44,512388,0
+VCYT.US,D,20190306,000000,19.62,20.005,18.55,18.84,1136023,0
+VCYT.US,D,20190307,000000,18.88,19.71,18.71,19.41,971649,0
+VCYT.US,D,20190308,000000,19.37,20.09,19.31,20,395379,0
+VCYT.US,D,20190311,000000,20.05,20.25,19.785,20.24,669485,0
+VCYT.US,D,20190312,000000,20.25,20.83,20.17,20.69,734382,0
+VCYT.US,D,20190313,000000,20.8,21.21,20.75,21.18,997520,0
+VCYT.US,D,20190314,000000,21.15,21.44,20.75,21,439514,0
+VCYT.US,D,20190315,000000,21,21.73,20.74,21.66,1865865,0
+VCYT.US,D,20190318,000000,21.66,21.85,21.1,21.85,674164,0
+VCYT.US,D,20190319,000000,22,22.34,21.5,22.04,527010,0
+VCYT.US,D,20190320,000000,22.21,22.86,22.07,22.48,427394,0
+VCYT.US,D,20190321,000000,22.82,24.17,22.66,24.16,768394,0
+VCYT.US,D,20190322,000000,24.4,24.95,23.87,24.46,1355396,0
+VCYT.US,D,20190325,000000,24.5,25.81,23.86,25.76,1001846,0
+VCYT.US,D,20190326,000000,25.11,26.26,24.55,25.11,872707,0
+VCYT.US,D,20190327,000000,25.24,25.47,23.51,23.63,701676,0
+VCYT.US,D,20190328,000000,23.63,25.08,23.161,25.02,622015,0
+VCYT.US,D,20190329,000000,25.31,26.17,24.79,25.02,952530,0
+VCYT.US,D,20190401,000000,25.47,25.8775,24.82,25.07,823921,0
+VCYT.US,D,20190402,000000,24.35,25.57,23.6,24.35,903452,0
+VCYT.US,D,20190403,000000,24.55,25.23,23.65,24.78,677545,0
+VCYT.US,D,20190404,000000,24.79,25.81,24.79,25.55,616281,0
+VCYT.US,D,20190405,000000,25.81,26.59,25.63,26.41,427383,0
+VCYT.US,D,20190408,000000,26.46,26.75,24.33,25.16,721742,0
+VCYT.US,D,20190409,000000,25.09,25.51,24.57,24.97,367942,0
+VCYT.US,D,20190410,000000,24.9,25.74,24.9,25.49,460644,0
+VCYT.US,D,20190411,000000,25.54,25.66,24.5,25.24,449584,0
+VCYT.US,D,20190412,000000,25.37,26.03,25.37,25.65,552675,0
+VCYT.US,D,20190415,000000,25.58,26.0367,24.3,24.64,443031,0
+VCYT.US,D,20190416,000000,24.67,25.56,24.07,24.39,448918,0
+VCYT.US,D,20190417,000000,24.39,24.39,22.28,22.93,752600,0
+VCYT.US,D,20190418,000000,22.71,23.54,22.58,23.03,339571,0
+VCYT.US,D,20190422,000000,23,23.19,22.61,23.02,218836,0
+VCYT.US,D,20190423,000000,23,23.85,22.25,23.71,314860,0
+VCYT.US,D,20190424,000000,23.84,24.07,23.24,23.36,212078,0
+VCYT.US,D,20190425,000000,23.36,23.79,22.66,22.92,265542,0
+VCYT.US,D,20190426,000000,23,23.485,22.63,23.38,231668,0
+VCYT.US,D,20190429,000000,23.34,23.7,22.85,23.07,374047,0
+VCYT.US,D,20190430,000000,23.15,23.484,22.26,22.87,406205,0
+VCYT.US,D,20190501,000000,24.38,26.8,24.05,25.17,890519,0
+VCYT.US,D,20190502,000000,23.15,24.74,22.25,24.17,1005540,0
+VCYT.US,D,20190503,000000,24.49,25.37,23.7229,24.6,3996710,0
+VCYT.US,D,20190506,000000,24.04,25.84,23.7,25.5,1807481,0
+VCYT.US,D,20190507,000000,25.12,25.5,23.19,23.8,608312,0
+VCYT.US,D,20190508,000000,23.83,24.13,23.39,23.6,431263,0
+VCYT.US,D,20190509,000000,23.3,23.3896,22.12,22.61,581157,0
+VCYT.US,D,20190510,000000,22.54,23.77,22.33,23.65,587741,0
+VCYT.US,D,20190513,000000,23.02,23.39,22.17,22.21,516063,0
+VCYT.US,D,20190514,000000,21.56,23.625,20.7785,23.38,580980,0
+VCYT.US,D,20190515,000000,23.23,24.65,23.23,24.61,504535,0
+VCYT.US,D,20190516,000000,24.64,25.51,24.64,25.11,552202,0
+VCYT.US,D,20190517,000000,24.74,24.7648,23.62,24.39,621668,0
+VCYT.US,D,20190520,000000,24.22,24.32,23.895,24.18,526610,0
+VCYT.US,D,20190521,000000,24.4,24.76,23.9,24.65,930674,0
+VCYT.US,D,20190522,000000,24.6,25.11,24.38,24.75,342927,0
+VCYT.US,D,20190523,000000,24.81,25.48,24.09,24.57,473835,0
+VCYT.US,D,20190524,000000,24.71,24.97,24.26,24.5,451489,0
+VCYT.US,D,20190528,000000,24.56,24.84,23.85,24.2,816563,0
+VCYT.US,D,20190529,000000,24,24.355,23.35,24.23,810479,0
+VCYT.US,D,20190530,000000,24.33,25.16,24.21,25.03,571365,0
+VCYT.US,D,20190531,000000,24.56,24.56,22.585,22.66,870825,0
+VCYT.US,D,20190603,000000,22.67,22.95,21.84,22.1,872209,0
+VCYT.US,D,20190604,000000,22.51,23.48,22.05,23.45,801025,0
+VCYT.US,D,20190605,000000,23.63,24.65,23.4,24.65,971907,0
+VCYT.US,D,20190606,000000,24.64,25.08,24.25,24.88,711269,0
+VCYT.US,D,20190607,000000,25.03,25.95,24.8,25.75,1230596,0
+VCYT.US,D,20190610,000000,25.85,26.74,25.82,26.3,560380,0
+VCYT.US,D,20190611,000000,26.67,28.18,25.882,26.25,1022927,0
+VCYT.US,D,20190612,000000,26.12,27.25,25.74,27.01,493828,0
+VCYT.US,D,20190613,000000,27.16,27.94,26.81,27.93,435971,0
+VCYT.US,D,20190614,000000,28.16,28.25,27.38,27.57,325195,0
+VCYT.US,D,20190617,000000,27.83,28.9,27.31,28.56,668394,0
+VCYT.US,D,20190618,000000,28.97,29.32,28.165,28.51,480719,0
+VCYT.US,D,20190619,000000,28.55,28.78,27.69,28.33,853962,0
+VCYT.US,D,20190620,000000,28.82,29.43,28.05,28.41,1162367,0
+VCYT.US,D,20190621,000000,28.25,28.25,27.03,27.82,1554785,0
+VCYT.US,D,20190624,000000,27.95,28.2,27.19,27.25,579245,0
+VCYT.US,D,20190625,000000,27.35,27.88,26.53,26.57,444496,0
+VCYT.US,D,20190626,000000,26.61,26.92,25.52,25.75,525508,0
+VCYT.US,D,20190627,000000,25.75,26.89,25.75,26.53,382101,0
+VCYT.US,D,20190628,000000,26.61,28.73,26.53,28.51,4279167,0
+VCYT.US,D,20190701,000000,29.46,30.24,28.65,28.75,815650,0
+VCYT.US,D,20190702,000000,30.01,30.25,28.74,28.99,842919,0
+VCYT.US,D,20190703,000000,29.37,29.69,28.76,29.23,473530,0
+VCYT.US,D,20190705,000000,28.83,29.22,28.14,28.57,410454,0
+VCYT.US,D,20190708,000000,28.52,28.76,27.15,27.77,465921,0
+VCYT.US,D,20190709,000000,27.51,28.45,27.45,28.33,467577,0
+VCYT.US,D,20190710,000000,28.74,29.45,28.38,28.49,641026,0
+VCYT.US,D,20190711,000000,28.6,28.82,27.9,28.27,676336,0
+VCYT.US,D,20190712,000000,28.08,28.26,27.19,27.33,502435,0
+VCYT.US,D,20190715,000000,27.55,28.25,26.52,28.03,474716,0
+VCYT.US,D,20190716,000000,28.04,28.63,27.8901,28.5,350869,0
+VCYT.US,D,20190717,000000,28.55,29.12,28.23,29.02,363160,0
+VCYT.US,D,20190718,000000,28.99,29.96,28.7037,29.51,502272,0
+VCYT.US,D,20190719,000000,29.51,29.93,29.45,29.85,415399,0
+VCYT.US,D,20190722,000000,29.85,31.18,29.85,30.93,789737,0
+VCYT.US,D,20190723,000000,30.71,30.71,27.266,28.62,1297993,0
+VCYT.US,D,20190724,000000,28.5,28.88,26.7,28.79,613276,0
+VCYT.US,D,20190725,000000,28.62,28.95,27.83,28.53,536320,0
+VCYT.US,D,20190726,000000,28.79,29.24,28.56,29.11,582552,0
+VCYT.US,D,20190729,000000,29.28,29.74,28.19,29.18,674251,0
+VCYT.US,D,20190730,000000,28.92,29.67,28.66,29.61,686618,0
+VCYT.US,D,20190731,000000,30.11,30.5,27.61,28.37,1301418,0
+VCYT.US,D,20190801,000000,28.25,28.89,26.46,27,938060,0
+VCYT.US,D,20190802,000000,26.7,27.4,25.06,25.16,1007403,0
+VCYT.US,D,20190805,000000,24.86,24.99,23.53,23.87,968687,0
+VCYT.US,D,20190806,000000,23.98,24.5,23.78,24.41,520540,0
+VCYT.US,D,20190807,000000,24.05,24.83,23.915,24.66,665738,0
+VCYT.US,D,20190808,000000,24.91,26.72,24.59,26.7,854979,0
+VCYT.US,D,20190809,000000,26.49,27.11,26.1,26.13,714831,0
+VCYT.US,D,20190812,000000,25.9793,25.98,25.08,25.26,450426,0
+VCYT.US,D,20190813,000000,25.21,27.09,25.21,26.95,581125,0
+VCYT.US,D,20190814,000000,25.94,26,24.48,24.73,837578,0
+VCYT.US,D,20190815,000000,25,25.81,24.7,24.88,499540,0
+VCYT.US,D,20190816,000000,25.24,25.66,25.15,25.64,321400,0
+VCYT.US,D,20190819,000000,26.01,26.1,24.93,25.21,376246,0
+VCYT.US,D,20190820,000000,24.95,25.93,24.95,25.82,392996,0
+VCYT.US,D,20190821,000000,26.13,26.46,25.62,26.28,221937,0
+VCYT.US,D,20190822,000000,26.26,26.4557,25.23,25.3,310163,0
+VCYT.US,D,20190823,000000,25.1,25.82,24.53,24.66,310618,0
+VCYT.US,D,20190826,000000,24.8,25.26,24.4,25.2,282118,0
+VCYT.US,D,20190827,000000,25.79,26.485,25.45,25.93,507244,0
+VCYT.US,D,20190828,000000,25.67,26.43,25.6201,26.01,319327,0
+VCYT.US,D,20190829,000000,26.45,27.07,25.84,27.05,330297,0
+VCYT.US,D,20190830,000000,27.17,27.68,26.33,26.5,499452,0
+VCYT.US,D,20190903,000000,26.15,26.54,24.79,25.09,332626,0
+VCYT.US,D,20190904,000000,25.34,25.4544,24.86,25.37,518128,0
+VCYT.US,D,20190905,000000,25.78,26.43,24.7747,26.25,280907,0
+VCYT.US,D,20190906,000000,26.29,26.41,25.62,25.67,246267,0
+VCYT.US,D,20190909,000000,25.67,25.825,24.815,24.92,374274,0
+VCYT.US,D,20190910,000000,24.75,25.56,22.56,25.12,1042085,0
+VCYT.US,D,20190911,000000,24.36,24.71,23.15,24.61,1341779,0
+VCYT.US,D,20190912,000000,24.78,25.4,24.18,25.13,676268,0
+VCYT.US,D,20190913,000000,25.25,25.87,24.73,25.74,514092,0
+VCYT.US,D,20190916,000000,25.47,26.09,25.21,25.59,525091,0
+VCYT.US,D,20190917,000000,25.49,26.31,25.37,26.17,497741,0
+VCYT.US,D,20190918,000000,26.17,26.17,25.55,25.94,404780,0
+VCYT.US,D,20190919,000000,26.08,26.59,25.8,26.05,317397,0
+VCYT.US,D,20190920,000000,26.02,26.62,25.77,26.5,1140434,0
+VCYT.US,D,20190923,000000,26.46,26.65,25.49,25.51,375766,0
+VCYT.US,D,20190924,000000,25.61,25.76,24.33,24.55,587890,0
+VCYT.US,D,20190925,000000,24.34,24.59,23.66,24.16,721872,0
+VCYT.US,D,20190926,000000,24.18,24.93,23.78,24.67,789995,0
+VCYT.US,D,20190927,000000,24.63,25.34,24.11,24.23,945309,0
+VCYT.US,D,20190930,000000,24.26,24.37,23.45,24,1398170,0
+VCYT.US,D,20191001,000000,24.02,24.82,22.87,22.93,1114104,0
+VCYT.US,D,20191002,000000,22.6,22.66,21.7,22.1,676917,0
+VCYT.US,D,20191003,000000,22.11,22.92,21.6,22.88,583172,0
+VCYT.US,D,20191004,000000,23.1,23.52,22.82,23.44,393404,0
+VCYT.US,D,20191007,000000,23.26,23.89,23.125,23.64,434389,0
+VCYT.US,D,20191008,000000,23.51,23.74,22.91,23.3,604532,0
+VCYT.US,D,20191009,000000,23.61,24.69,23.27,24.59,544328,0
+VCYT.US,D,20191010,000000,24.43,24.88,24.28,24.76,457224,0
+VCYT.US,D,20191011,000000,24.78,25.63,24.59,25.3,550726,0
+VCYT.US,D,20191014,000000,25.12,26.085,24.78,25.22,731613,0
+VCYT.US,D,20191015,000000,25.43,25.69,24.82,25.5,1120871,0
+VCYT.US,D,20191016,000000,25.31,25.688,24.18,24.39,646750,0
+VCYT.US,D,20191017,000000,24.65,25.46,24.49,25.32,470624,0
+VCYT.US,D,20191018,000000,25.05,25.3,24.055,24.67,450600,0
+VCYT.US,D,20191021,000000,24.84,26.3,24.6,26.19,961993,0
+VCYT.US,D,20191022,000000,26.62,28.05,26.01,26.21,1286126,0
+VCYT.US,D,20191023,000000,25.9,27.4,21.7601,22.1,2102864,0
+VCYT.US,D,20191024,000000,22.66,22.6875,20.77,20.78,1533057,0
+VCYT.US,D,20191025,000000,20.7,21.63,20.0915,21.21,852609,0
+VCYT.US,D,20191028,000000,21.42,22.75,21.28,22.59,1028014,0
+VCYT.US,D,20191029,000000,22.47,22.88,22.24,22.56,638875,0
+VCYT.US,D,20191030,000000,22.59,22.85,22.358,22.68,368510,0
+VCYT.US,D,20191031,000000,22.65,23.25,22.44,22.93,374687,0
+VCYT.US,D,20191101,000000,23.19,23.58,22.82,23.33,435622,0
+VCYT.US,D,20191104,000000,23.67,24.16,23.44,23.8,534559,0
+VCYT.US,D,20191105,000000,23.87,24.02,23.35,24.01,421286,0
+VCYT.US,D,20191106,000000,23.98,24.21,23.75,23.82,369523,0
+VCYT.US,D,20191107,000000,23.99,24.27,23.0601,23.14,448309,0
+VCYT.US,D,20191108,000000,23.13,23.83,22.8693,23.59,267636,0
+VCYT.US,D,20191111,000000,23.44,23.775,23.39,23.48,141522,0
+VCYT.US,D,20191112,000000,23.48,24.15,23.46,23.73,220895,0
+VCYT.US,D,20191113,000000,23.64,24.38,23.45,24.13,258346,0
+VCYT.US,D,20191114,000000,24.06,24.35,23.7842,24.065,290673,0
+VCYT.US,D,20191115,000000,24.25,25.25,24.2,25.24,294949,0
+VCYT.US,D,20191118,000000,25.16,25.63,24.87,25.44,352581,0
+VCYT.US,D,20191119,000000,25.49,26.435,25.2776,25.96,414030,0
+VCYT.US,D,20191120,000000,25.83,26.51,25.83,26.25,498293,0
+VCYT.US,D,20191121,000000,26.52,26.85,25.17,25.71,284618,0
+VCYT.US,D,20191122,000000,25.89,26.28,25.425,26.17,236093,0
+VCYT.US,D,20191125,000000,26.49,28.55,26.49,28.47,558545,0
+VCYT.US,D,20191126,000000,28.54,29.17,28.26,29.05,624515,0
+VCYT.US,D,20191127,000000,29.34,29.4036,28.67,29.075,285071,0
+VCYT.US,D,20191129,000000,28.8,28.89,28.16,28.72,258602,0
+VCYT.US,D,20191202,000000,28.75,28.75,27.155,27.19,722519,0
+VCYT.US,D,20191203,000000,26.72,27.03,25.97,26.26,1362846,0
+VCYT.US,D,20191204,000000,27.47,28.42,26.35,28.345,996736,0
+VCYT.US,D,20191205,000000,28.5,30.03,28.37,29.99,904034,0
+VCYT.US,D,20191206,000000,30.5,30.61,29.13,29.18,527043,0
+VCYT.US,D,20191209,000000,29,29.34,28.27,28.46,364900,0
+VCYT.US,D,20191210,000000,28.41,29.26,28.25,28.97,437410,0
+VCYT.US,D,20191211,000000,29.15,29.389,28.53,28.68,400615,0
+VCYT.US,D,20191212,000000,28.63,29.33,28.21,28.63,255126,0
+VCYT.US,D,20191213,000000,28.52,29,28.455,28.51,238808,0
+VCYT.US,D,20191216,000000,28.81,29.32,28.68,29.31,350928,0
+VCYT.US,D,20191217,000000,29.06,29.56,28.85,29.29,427551,0
+VCYT.US,D,20191218,000000,29.36,29.5398,28.65,29.34,407944,0
+VCYT.US,D,20191219,000000,29.24,29.4299,28.86,29.11,234063,0
+VCYT.US,D,20191220,000000,29.12,29.42,28.38,28.52,657814,0
+VCYT.US,D,20191223,000000,28.87,29.785,28.41,29.61,407891,0
+VCYT.US,D,20191224,000000,29.48,29.96,29.36,29.6,173724,0
+VCYT.US,D,20191226,000000,29.65,29.93,29.4225,29.82,225992,0
+VCYT.US,D,20191227,000000,30,30.1834,29.04,29.1,278976,0
+VCYT.US,D,20191230,000000,29.11,29.11,28.06,28.35,308078,0
+VCYT.US,D,20191231,000000,28.19,28.58,27.69,27.92,727022,0
+VCYT.US,D,20200102,000000,28.23,28.23,26.6901,27.51,488795,0
+VCYT.US,D,20200103,000000,26.79,26.84,26.13,26.545,547082,0
+VCYT.US,D,20200106,000000,26.32,26.38,25.36,25.97,495794,0
+VCYT.US,D,20200107,000000,25.88,26.56,25.51,26.24,558842,0
+VCYT.US,D,20200108,000000,26.38,27.45,26.3,27.25,778379,0
+VCYT.US,D,20200109,000000,27.56,28.709,27.56,28.45,574715,0
+VCYT.US,D,20200110,000000,28.61,29.27,28.58,28.9,626636,0
+VCYT.US,D,20200113,000000,28.9,29.04,28.09,28.37,401676,0
+VCYT.US,D,20200114,000000,28.14,28.99,27.83,28.57,353697,0
+VCYT.US,D,20200115,000000,28.68,29.94,28.68,29.44,445207,0
+VCYT.US,D,20200116,000000,29.65,30.21,29.46,30.17,437996,0
+VCYT.US,D,20200117,000000,30.48,30.86,29.93,30.15,345043,0
+VCYT.US,D,20200121,000000,29.95,30.15,28.325,28.41,416083,0
+VCYT.US,D,20200122,000000,28.14,29.03,28.0012,28.515,269191,0
+VCYT.US,D,20200123,000000,28.49,28.8,27.63,28.565,297452,0
+VCYT.US,D,20200124,000000,28.73,28.96,27.29,27.49,277380,0
+VCYT.US,D,20200127,000000,26.49,27.21,26.06,27.01,592739,0
+VCYT.US,D,20200128,000000,27.31,27.62,26.81,27.44,267654,0
+VCYT.US,D,20200129,000000,27.62,27.85,26.96,27.37,253822,0
+VCYT.US,D,20200130,000000,27.02,27.22,26.27,26.64,153038,0
+VCYT.US,D,20200131,000000,26.47,26.84,26,26.25,467278,0
+VCYT.US,D,20200203,000000,26.51,27.11,26.38,26.95,437645,0
+VCYT.US,D,20200204,000000,27.66,28.21,27.11,28.08,375836,0
+VCYT.US,D,20200205,000000,28.63,28.92,27.43,27.48,307113,0
+VCYT.US,D,20200206,000000,27.75,27.93,26.15,26.2,246750,0
+VCYT.US,D,20200207,000000,26.17,26.85,25.8,25.99,304281,0
+VCYT.US,D,20200210,000000,25.85,26.69,25.65,26.67,270547,0
+VCYT.US,D,20200211,000000,27.1,27.33,26.46,26.6,237719,0
+VCYT.US,D,20200212,000000,26.81,26.86,25.38,26.54,306027,0
+VCYT.US,D,20200213,000000,26.19,26.78,25.71,26.16,304516,0
+VCYT.US,D,20200214,000000,26.14,27.14,25.8201,26.85,259255,0
+VCYT.US,D,20200218,000000,26.68,27.16,25.94,26.31,190773,0
+VCYT.US,D,20200219,000000,26.47,27.03,26.15,26.74,274260,0
+VCYT.US,D,20200220,000000,26.54,26.77,25.6,25.67,336990,0
+VCYT.US,D,20200221,000000,25.66,25.7,24.65,25.24,593888,0
+VCYT.US,D,20200224,000000,24.2,24.35,23.61,23.81,521342,0
+VCYT.US,D,20200225,000000,23.98,24.26,23.03,23.54,489032,0
+VCYT.US,D,20200226,000000,22.46,23.35,22.22,23.26,1249561,0
+VCYT.US,D,20200227,000000,22.64,25.12,22.2,23.82,806928,0
+VCYT.US,D,20200228,000000,22.95,24.73,22.6925,24.69,646781,0
+VCYT.US,D,20200302,000000,24.65,26.22,24.49,26.1,538672,0
+VCYT.US,D,20200303,000000,26.01,26.15,24.73,24.94,478294,0
+VCYT.US,D,20200304,000000,25.45,25.9,25.02,25.27,368803,0
+VCYT.US,D,20200305,000000,24.61,25.59,24.37,24.76,508374,0
+VCYT.US,D,20200306,000000,24,24.54,23.59,23.91,399347,0
+VCYT.US,D,20200309,000000,22.5,24.495,22.5,24.07,527988,0
+VCYT.US,D,20200310,000000,24.61,25.48,23.68,25.43,468107,0
+VCYT.US,D,20200311,000000,24.66,25.12,23.22,23.66,707110,0
+VCYT.US,D,20200312,000000,21.95,22.135,19.24,19.87,962746,0
+VCYT.US,D,20200313,000000,20.91,21.22,17.36,21.16,1045588,0
+VCYT.US,D,20200316,000000,19.46,19.53,18.21,18.75,815105,0
+VCYT.US,D,20200317,000000,19.26,20.57,17.745,18.45,913602,0
+VCYT.US,D,20200318,000000,17.49,18.18,13.9,16.13,641311,0
+VCYT.US,D,20200319,000000,16.46,19.1,15.72,19.02,733284,0
+VCYT.US,D,20200320,000000,19.17,21.09,18.03,18.39,845109,0
+VCYT.US,D,20200323,000000,18.84,18.99,16.53,16.85,450628,0
+VCYT.US,D,20200324,000000,17.33,20.08,17.33,19.66,571325,0
+VCYT.US,D,20200325,000000,19.63,22.15,18.03,22.005,665584,0
+VCYT.US,D,20200326,000000,22.13,24.69,21.03,24.6,682368,0
+VCYT.US,D,20200327,000000,23.59,24.96,22.485,23.16,547333,0
+VCYT.US,D,20200330,000000,23.38,24.3,22.11,24.17,521292,0
+VCYT.US,D,20200331,000000,24,24.6,22.65,24.31,742288,0
+VCYT.US,D,20200401,000000,22.47,23.89,20.05,20.28,674211,0
+VCYT.US,D,20200402,000000,19.97,21.42,19.73,20.94,532345,0
+VCYT.US,D,20200403,000000,20.85,21.05,19.21,19.49,559451,0
+VCYT.US,D,20200406,000000,20.08,21.64,19.75,21.36,548513,0
+VCYT.US,D,20200407,000000,22.22,23.14,21.08,22.71,619852,0
+VCYT.US,D,20200408,000000,23.1,23.375,22.23,23.23,589892,0
+VCYT.US,D,20200409,000000,23.79,24.18,21.54,22.45,688340,0
+VCYT.US,D,20200413,000000,22.43,22.58,21.26,22.27,282228,0
+VCYT.US,D,20200414,000000,22.96,23.91,22.68,23.61,325399,0
+VCYT.US,D,20200415,000000,22.93,23,21.93,22.13,323016,0
+VCYT.US,D,20200416,000000,22.48,22.83,21.87,22.75,346572,0
+VCYT.US,D,20200417,000000,23.21,23.5,21.93,23.19,717470,0
+VCYT.US,D,20200420,000000,22.5,24.86,22.211,23.28,415475,0
+VCYT.US,D,20200421,000000,22.59,23.015,21.19,22.52,325445,0
+VCYT.US,D,20200422,000000,23.07,23.96,22.43,23.39,258292,0
+VCYT.US,D,20200423,000000,23.47,24.63,23.47,23.74,304888,0
+VCYT.US,D,20200424,000000,23.74,23.85,23.095,23.41,296949,0
+VCYT.US,D,20200427,000000,23.94,25.77,23.815,25.26,472493,0
+VCYT.US,D,20200428,000000,25.96,26,25.027,25.46,451672,0
+VCYT.US,D,20200429,000000,26.15,27.64,25.36,27.46,389801,0
+VCYT.US,D,20200430,000000,26.91,27.595,26.485,26.97,508266,0
+VCYT.US,D,20200501,000000,26.3,26.39,25.26,26.17,297017,0
+VCYT.US,D,20200504,000000,25.79,27.31,25.73,27.31,435965,0
+VCYT.US,D,20200505,000000,27.65,28.29,26.73,27.25,502902,0
+VCYT.US,D,20200506,000000,27.44,27.66,26.86,27.18,499751,0
+VCYT.US,D,20200507,000000,27.4,27.69,24.72,27.21,742203,0
+VCYT.US,D,20200508,000000,28,28.58,27.26,28.11,369089,0
+VCYT.US,D,20200511,000000,27.32,27.47,26.02,26.55,565350,0
+VCYT.US,D,20200512,000000,26.58,27.35,25.72,26.405,717413,0
+VCYT.US,D,20200513,000000,26.22,26.7,25.01,25.69,608450,0
+VCYT.US,D,20200514,000000,24.86,25.24,23.44,24.03,752109,0
+VCYT.US,D,20200515,000000,24.11,25.94,24.07,25.87,325025,0
+VCYT.US,D,20200518,000000,26.66,27.63,25.82,26.24,635798,0
+VCYT.US,D,20200519,000000,26.21,26.91,25.35,25.39,363688,0
+VCYT.US,D,20200520,000000,25.58,26,24.64,24.81,411268,0
+VCYT.US,D,20200521,000000,24.66,25.8,24.5,25.14,301134,0
+VCYT.US,D,20200522,000000,25.15,25.63,24.59,25.59,252602,0
+VCYT.US,D,20200526,000000,26.61,27.42,26.29,26.87,621459,0
+VCYT.US,D,20200527,000000,27.22,27.22,25.53,26.29,471756,0
+VCYT.US,D,20200528,000000,26.46,27.23,25.95,26.11,351829,0
+VCYT.US,D,20200529,000000,26.13,26.14,24,24.94,347451,0
+VCYT.US,D,20200601,000000,25.04,25.94,24.55,25.6,455138,0
+VCYT.US,D,20200602,000000,25.59,26.28,25.36,26.01,339809,0
+VCYT.US,D,20200603,000000,26.26,26.74,25.8,25.9,390497,0
+VCYT.US,D,20200604,000000,25.68,25.82,24.94,25.1,303804,0
+VCYT.US,D,20200605,000000,25.83,26.6,25.5,26.05,428636,0
+VCYT.US,D,20200608,000000,26.41,26.48,25.66,26.3,316312,0
+VCYT.US,D,20200609,000000,25.85,27.17,25.85,26.79,345024,0
+VCYT.US,D,20200610,000000,26.71,27.01,26.15,26.74,390661,0
+VCYT.US,D,20200611,000000,26,26.52,23.865,23.93,444053,0
+VCYT.US,D,20200612,000000,24.82,24.915,22.69,24.28,444653,0
+VCYT.US,D,20200615,000000,23.93,25.28,23.59,24.88,289546,0
+VCYT.US,D,20200616,000000,25.71,26.45,24.93,26.2,289463,0
+VCYT.US,D,20200617,000000,26.38,26.58,25.43,25.52,281342,0
+VCYT.US,D,20200618,000000,25.37,25.81,25.36,25.57,237361,0
+VCYT.US,D,20200619,000000,25.75,26.94,25.1,25.1,915892,0
+VCYT.US,D,20200622,000000,25.14,27.17,24.735,26.97,800026,0
+VCYT.US,D,20200623,000000,27.37,27.73,26.89,27.05,474380,0
+VCYT.US,D,20200624,000000,26.73,27.29,24.64,24.8,448870,0
+VCYT.US,D,20200625,000000,24.69,25.3,24.16,24.4,481342,0
+VCYT.US,D,20200626,000000,24.36,24.49,22.94,23.06,889383,0
+VCYT.US,D,20200629,000000,23.3,24.5,22.87,24.45,540480,0
+VCYT.US,D,20200630,000000,24.25,26.06,24.19,25.9,792001,0
+VCYT.US,D,20200701,000000,25.86,27.05,25.56,26.73,534990,0
+VCYT.US,D,20200702,000000,27.25,28.15,27,27.71,616327,0
+VCYT.US,D,20200706,000000,27.89,28.6199,27.71,28.58,701484,0
+VCYT.US,D,20200707,000000,28.26,29.83,28.12,28.5,657229,0
+VCYT.US,D,20200708,000000,28.43,29.59,28.3,29.47,480548,0
+VCYT.US,D,20200709,000000,29.47,29.86,28.7022,29.54,315010,0
+VCYT.US,D,20200710,000000,29.72,29.838,28.53,29,252649,0
+VCYT.US,D,20200713,000000,30.2,30.7199,28.33,28.46,767914,0
+VCYT.US,D,20200714,000000,28.31,29.115,27.5,29.09,410455,0
+VCYT.US,D,20200715,000000,29.98,31.06,29.39,30.55,325872,0
+VCYT.US,D,20200716,000000,30.33,30.75,29.37,30.41,318377,0
+VCYT.US,D,20200717,000000,30.43,31.37,29.99,30.94,364586,0
+VCYT.US,D,20200720,000000,31.28,32.35,31.1984,31.91,447206,0
+VCYT.US,D,20200721,000000,32.36,32.48,31.21,31.72,448662,0
+VCYT.US,D,20200722,000000,31.6,32.01,30.75,31.39,900699,0
+VCYT.US,D,20200723,000000,31.28,32.155,30.58,30.96,439552,0
+VCYT.US,D,20200724,000000,30.81,30.81,29.87,30.33,437931,0
+VCYT.US,D,20200727,000000,30.37,31.19,29.37,30.24,490539,0
+VCYT.US,D,20200728,000000,30.08,30.18,28.37,28.42,312543,0
+VCYT.US,D,20200729,000000,28.62,30.44,28.42,30.18,456964,0
+VCYT.US,D,20200730,000000,29.76,33.49,29.72,33.21,714314,0
+VCYT.US,D,20200731,000000,34.56,36.42,34.13,35.67,1260991,0
+VCYT.US,D,20200803,000000,35.67,35.7,34.31,35.3,978422,0
+VCYT.US,D,20200804,000000,34.12,35.06,31.93,32.21,1795854,0
+VCYT.US,D,20200805,000000,30.49,32.18,29.65,31.765,4362389,0
+VCYT.US,D,20200806,000000,32.14,33.62,31.8001,33.37,1280639,0
+VCYT.US,D,20200807,000000,33.07,33.51,31.995,32.35,803877,0
+VCYT.US,D,20200810,000000,32.6,32.8,31.82,32.22,482532,0
+VCYT.US,D,20200811,000000,32.5,33.35,31.94,32.59,542641,0
+VCYT.US,D,20200812,000000,33.19,33.88,32.78,33.78,668827,0
+VCYT.US,D,20200813,000000,33.7,35.04,33.7,34.82,534400,0
+VCYT.US,D,20200814,000000,34.92,35.03,33.73,33.79,361360,0
+VCYT.US,D,20200817,000000,33.9,34.46,33.7073,34.31,329277,0
+VCYT.US,D,20200818,000000,34.49,34.9,33.695,34.31,356319,0
+VCYT.US,D,20200819,000000,34.17,35.38,34.17,34.6,337061,0
+VCYT.US,D,20200820,000000,34.46,35.46,34.46,35.25,326611,0
+VCYT.US,D,20200821,000000,35.25,36.03,35.25,35.61,476677,0
+VCYT.US,D,20200824,000000,35.97,36.01,32.71,32.77,870291,0
+VCYT.US,D,20200825,000000,32.66,33.085,32.09,32.99,454111,0
+VCYT.US,D,20200826,000000,33.12,33.69,32.5,33.28,509422,0
+VCYT.US,D,20200827,000000,33.54,33.59,32.02,32.83,518107,0
+VCYT.US,D,20200828,000000,32.87,33.28,32.42,33.02,310427,0
+VCYT.US,D,20200831,000000,33.09,33.81,32.77,33.31,512436,0
+VCYT.US,D,20200901,000000,33.68,34.61,33.38,34.07,515111,0
+VCYT.US,D,20200902,000000,34.08,34.3,32.85,34.16,455532,0
+VCYT.US,D,20200903,000000,33.87,34.08,32.45,32.59,549338,0
+VCYT.US,D,20200904,000000,32.67,32.75,29.42,31.73,838491,0
+VCYT.US,D,20200908,000000,30.87,31.91,30.28,30.7,457246,0
+VCYT.US,D,20200909,000000,30.34,31.69,30.21,30.74,408862,0
+VCYT.US,D,20200910,000000,31.05,32.06,30.04,30.24,502807,0
+VCYT.US,D,20200911,000000,30.44,31.47,30.21,30.61,330764,0
+VCYT.US,D,20200914,000000,31.21,32.74,31.21,31.87,430147,0
+VCYT.US,D,20200915,000000,32.21,33.33,32.03,32.27,294162,0
+VCYT.US,D,20200916,000000,32.37,33.34,32.355,32.84,325241,0
+VCYT.US,D,20200917,000000,32.27,33.49,32.16,32.58,220345,0
+VCYT.US,D,20200918,000000,32.85,33.32,31.35,32.72,1190578,0
+VCYT.US,D,20200921,000000,32.17,32.365,30.51,30.97,421071,0
+VCYT.US,D,20200922,000000,31.2,31.68,30.21,31.57,204694,0
+VCYT.US,D,20200923,000000,31.7,31.72,29.15,29.21,378269,0
+VCYT.US,D,20200924,000000,29.05,30.67,28.82,30.09,408630,0
+VCYT.US,D,20200925,000000,30,30.9,29.72,30.76,489044,0
+VCYT.US,D,20200928,000000,31.28,31.99,30.68,31.7,248439,0
+VCYT.US,D,20200929,000000,31.57,33.2,31.1,32.79,256691,0
+VCYT.US,D,20200930,000000,33.13,33.55,32.19,32.49,348231,0
+VCYT.US,D,20201001,000000,32.8,33.45,32.15,33.43,283948,0
+VCYT.US,D,20201002,000000,32.88,33.8,32.19,32.49,218740,0
+VCYT.US,D,20201005,000000,32.94,34.13,32.82,34.13,242043,0
+VCYT.US,D,20201006,000000,34.4,35.87,33.9504,35.13,471950,0
+VCYT.US,D,20201007,000000,35.56,36.63,35.42,36.3,449541,0
+VCYT.US,D,20201008,000000,37.86,38.75,36.7211,38.64,725516,0
+VCYT.US,D,20201009,000000,39.21,41.65,38.4,41.46,473123,0
+VCYT.US,D,20201012,000000,41.91,42.95,41.42,41.8,599248,0
+VCYT.US,D,20201013,000000,41.71,43.07,41.1,42.02,449400,0
+VCYT.US,D,20201014,000000,42.31,43.94,41.31,41.75,379093,0
+VCYT.US,D,20201015,000000,41.23,43.14,40.9187,42.8,324349,0
+VCYT.US,D,20201016,000000,42.85,44.64,42.6,42.82,258330,0
+VCYT.US,D,20201019,000000,43.37,44.24,41.41,41.56,330786,0
+VCYT.US,D,20201020,000000,41.9,42.31,40.72,41.06,197888,0
+VCYT.US,D,20201021,000000,41.24,42.06,39.31,39.45,507586,0
+VCYT.US,D,20201022,000000,39.76,40.6,38.22,39.05,575029,0
+VCYT.US,D,20201023,000000,39.19,39.755,37.09,37.34,470350,0
+VCYT.US,D,20201026,000000,36.76,38.62,36.455,37.62,420993,0
+VCYT.US,D,20201027,000000,37.7,37.8,36.27,36.4,829034,0
+VCYT.US,D,20201028,000000,35.27,36.83,34.85,36.06,372429,0
+VCYT.US,D,20201029,000000,36.05,37.47,35.16,36.81,534307,0
+VCYT.US,D,20201030,000000,36.79,37,33.85,34.66,495845,0
+VCYT.US,D,20201102,000000,34.76,35.61,33.91,35,511707,0
+VCYT.US,D,20201103,000000,37.11,38.71,35.4,38.22,790708,0
+VCYT.US,D,20201104,000000,38.23,40.46,38.13,40.03,584672,0
+VCYT.US,D,20201105,000000,39.95,42.15,39.5,42.01,551819,0
+VCYT.US,D,20201106,000000,41.86,44.47,40.4889,42.96,379707,0
+VCYT.US,D,20201109,000000,44.78,45.78,43.5,43.97,664508,0
+VCYT.US,D,20201110,000000,44.12,44.49,40.3,43.5,506212,0
+VCYT.US,D,20201111,000000,43.83,47.5,43.75,47.16,427661,0
+VCYT.US,D,20201112,000000,46.91,48.16,44.57,46.36,476233,0
+VCYT.US,D,20201113,000000,46.74,47.41,45.34,46.635,488205,0
+VCYT.US,D,20201116,000000,47.54,48.71,46.5,46.99,351009,0
+VCYT.US,D,20201117,000000,47.13,48.41,45.86,48.34,363971,0
+VCYT.US,D,20201118,000000,48.38,50.13,47.845,48,519370,0
+VCYT.US,D,20201119,000000,47.64,51.24,47.28,48.83,618813,0
+VCYT.US,D,20201120,000000,48.38,51.88,47.73,51.44,577789,0
+VCYT.US,D,20201123,000000,52.14,52.9848,50.7,51.55,683527,0
+VCYT.US,D,20201124,000000,52.36,53.1,51.25,51.88,375427,0
+VCYT.US,D,20201125,000000,51.71,51.745,49.39,50.9,387853,0
+VCYT.US,D,20201127,000000,51.32,53.46,51.32,53.2,248701,0
+VCYT.US,D,20201130,000000,53.46,54.99,52.26,54.51,494413,0
+VCYT.US,D,20201201,000000,55,55.96,54.12,55.14,561817,0
+VCYT.US,D,20201202,000000,54.83,55.21,53.69,55.08,603270,0
+VCYT.US,D,20201203,000000,55.54,57.39,55.3304,55.9,531665,0
+VCYT.US,D,20201204,000000,56.13,58,55.13,57.62,569593,0
+VCYT.US,D,20201207,000000,58.35,63.55,58.35,61.88,788899,0
+VCYT.US,D,20201208,000000,62.885,62.945,60.23,60.33,906782,0
+VCYT.US,D,20201209,000000,60.58,61.67,54.38,54.86,1156336,0
+VCYT.US,D,20201210,000000,54.83,57.68,54.39,57.12,838836,0
+VCYT.US,D,20201211,000000,56.96,57.96,55.46,55.54,697384,0
+VCYT.US,D,20201214,000000,56.27,59.06,54.98,55.43,816908,0
+VCYT.US,D,20201215,000000,55.68,56.33,53.94,54.22,630136,0
+VCYT.US,D,20201216,000000,53.96,54.32,47.47,47.89,1182241,0
+VCYT.US,D,20201217,000000,48.88,49.53,46.135,47.85,1255170,0
+VCYT.US,D,20201218,000000,48.52,49.05,47.35,47.93,1719018,0
+VCYT.US,D,20201221,000000,47.09,52.02,46.8,51.29,1117854,0
+VCYT.US,D,20201222,000000,51.75,60.72,51.75,57.17,1562638,0
+VCYT.US,D,20201223,000000,57.44,58.5,55.33,56.97,622473,0
+VCYT.US,D,20201224,000000,56.94,58.145,54.88,55.8,285510,0
+VCYT.US,D,20201228,000000,56.64,57.84,54.38,54.57,610459,0
+VCYT.US,D,20201229,000000,54.35,55.535,46.74,49.01,1048445,0
+VCYT.US,D,20201230,000000,48.98,51.71,48.98,50.99,576601,0
+VCYT.US,D,20201231,000000,51.19,51.58,48.8,48.94,447837,0
+VCYT.US,D,20210104,000000,48.82,49.8,46.51,47.34,503769,0
+VCYT.US,D,20210105,000000,47.44,48.91,47.36,48.28,353233,0
+VCYT.US,D,20210106,000000,48.16,49.97,47.91,48.86,596854,0
+VCYT.US,D,20210107,000000,49.32,52.66,49.32,50.6,601958,0
+VCYT.US,D,20210108,000000,51.17,57.09,51,51.99,1155214,0
+VCYT.US,D,20210111,000000,51.3,52,49.3,49.86,597976,0
+VCYT.US,D,20210112,000000,50.47,51.34,48.86,49.96,658904,0
+VCYT.US,D,20210113,000000,49.87,51.87,49.26,49.95,474942,0
+VCYT.US,D,20210114,000000,50.23,55.02,50,52.58,679914,0
+VCYT.US,D,20210115,000000,52.48,54.64,50.54,50.79,605331,0
+VCYT.US,D,20210119,000000,51.82,53.51,51.76,53.4,635660,0
+VCYT.US,D,20210120,000000,54.31,59.47,54.17,54.17,912360,0
+VCYT.US,D,20210121,000000,54.82,55.275,50.94,53.97,766376,0
+VCYT.US,D,20210122,000000,53.41,55.88,53.32,55.24,493351,0
+VCYT.US,D,20210125,000000,55.82,57.245,53.56,55.38,628655,0
+VCYT.US,D,20210126,000000,55.99,56.92,52.3,52.57,575817,0
+VCYT.US,D,20210127,000000,50.545,54.11,47.35,51.76,1017950,0
+VCYT.US,D,20210128,000000,54.04,57.6218,51.96,56.87,661230,0
+VCYT.US,D,20210129,000000,56.4,58.81,55.23,56.7,621948,0
+VCYT.US,D,20210201,000000,58.36,61.17,57.385,60.72,571828,0
+VCYT.US,D,20210202,000000,62.58,67.14,62.31,65.03,981453,0
+VCYT.US,D,20210203,000000,67,77.11,66.75,73.79,1195253,0
+VCYT.US,D,20210204,000000,73.27,78.96,71.08,77.87,1141819,0
+VCYT.US,D,20210205,000000,77,79.99,71.04,73.04,2986768,0
+VCYT.US,D,20210208,000000,77.99,80.29,74.885,77.27,2621021,0
+VCYT.US,D,20210209,000000,78.59,83.53,78.14,81.38,1898691,0
+VCYT.US,D,20210210,000000,83.43,86.03,75.02,76.44,1152091,0
+VCYT.US,D,20210211,000000,76.33,77.58,74.16,74.92,840036,0
+VCYT.US,D,20210212,000000,75.41,76.48,74.24,75.73,897357,0
+VCYT.US,D,20210216,000000,77.76,79.3,74.21,74.66,1040439,0
+VCYT.US,D,20210217,000000,72.43,74.88,68.71,74,864506,0
+VCYT.US,D,20210218,000000,70.89,72.4,66.66,69.82,1319561,0
+VCYT.US,D,20210219,000000,70.79,74.76,70.79,72.96,721522,0
+VCYT.US,D,20210222,000000,71.82,72.1,62.225,63.09,1283822,0
+VCYT.US,D,20210223,000000,61.01,61.6299,53.392,61.51,1650895,0
+VCYT.US,D,20210224,000000,61.95,64.96,59.52,62.3,868041,0
+VCYT.US,D,20210225,000000,61.59,62,56.57,58.56,931140,0
+VCYT.US,D,20210226,000000,59.35,61.87,55.5,58.06,854318,0
+VCYT.US,D,20210301,000000,59.53,64.83,59.53,62.89,979898,0
+VCYT.US,D,20210302,000000,62.67,64.29,61.72,62.15,940364,0
+VCYT.US,D,20210303,000000,61.39,62.25,54.16,55.38,740708,0
+VCYT.US,D,20210304,000000,54.41,56.16,46.52,46.91,2181131,0
+VCYT.US,D,20210305,000000,47.72,48.19,40.69,47.51,2519574,0
+VCYT.US,D,20210308,000000,48.02,50.2865,43.5,44.47,1417157,0
+VCYT.US,D,20210309,000000,46.94,52.18,46.94,50.69,1707096,0
+VCYT.US,D,20210310,000000,51.2,55.12,49.85,50.01,1440634,0
+VCYT.US,D,20210311,000000,52.77,54.68,52.39,53.16,1589338,0
+VCYT.US,D,20210312,000000,51.29,52.665,50.5,52.48,627641,0
+VCYT.US,D,20210315,000000,51.78,54.3,51.78,53.93,753817,0
+VCYT.US,D,20210316,000000,54.89,56,51.19,52.91,1053400,0
+VCYT.US,D,20210317,000000,51,55.78,50,53.92,1356588,0
+VCYT.US,D,20210318,000000,53.14,53.44,49.5,49.84,1500069,0
+VCYT.US,D,20210319,000000,49.77,52.5,49.61,51.99,2009583,0
+VCYT.US,D,20210322,000000,52.56,55.93,52.04,54.41,981462,0
+VCYT.US,D,20210323,000000,54.04,54.3,51.8789,53.01,970419,0
+VCYT.US,D,20210324,000000,54.43,54.44,46.63,48.11,1418739,0
+VCYT.US,D,20210325,000000,46.27,50.11,44.71,50.01,1170539,0
+VCYT.US,D,20210326,000000,51.32,51.49,46.42,48.33,864765,0
+VCYT.US,D,20210329,000000,48.03,48.59,45.4,46.74,607549,0
+VCYT.US,D,20210330,000000,46.58,50.18,45.18,49.47,530856,0
+VCYT.US,D,20210331,000000,50.6,55.005,50.1,53.75,1028196,0
+VCYT.US,D,20210401,000000,54.92,58.295,52.57,52.72,876091,0
+VCYT.US,D,20210405,000000,54.31,57.59,54.31,56.62,741326,0
+VCYT.US,D,20210406,000000,55.72,59.835,54.5001,55.41,981300,0
+VCYT.US,D,20210407,000000,54.92,55.335,51.69,52.16,450713,0
+VCYT.US,D,20210408,000000,53.89,54.61,52.38,53.37,397223,0
+VCYT.US,D,20210409,000000,53.38,54.79,51.26,52.57,455953,0
+VCYT.US,D,20210412,000000,52.81,52.9,49.63,51.65,328742,0
+VCYT.US,D,20210413,000000,52.25,55.77,52.195,55.04,693739,0
+VCYT.US,D,20210414,000000,55.63,57.97,53.16,53.57,518275,0
+VCYT.US,D,20210415,000000,54.41,56.83,54.3,56.38,497265,0
+VCYT.US,D,20210416,000000,56.01,56.195,46.18,48.17,1480293,0
+VCYT.US,D,20210419,000000,47.04,48.08,43.49,45.31,855757,0
+VCYT.US,D,20210420,000000,44.76,46.21,43.7,45.97,775075,0
+VCYT.US,D,20210421,000000,45.57,49.47,44.255,49.39,515874,0
+VCYT.US,D,20210422,000000,49.88,50.48,48.05,49.18,592631,0
+VCYT.US,D,20210423,000000,49.81,50.634,48.51,49.45,452086,0
+VCYT.US,D,20210426,000000,50.3,51.73,49.07,50.66,402645,0
+VCYT.US,D,20210427,000000,50.59,51.6,49.67,50.9,402695,0
+VCYT.US,D,20210428,000000,50.15,51.16,48.66,50.7,327136,0
+VCYT.US,D,20210429,000000,51.27,51.51,48.36,49,543870,0
+VCYT.US,D,20210430,000000,48.24,50.05,48.215,49.75,583680,0
+VCYT.US,D,20210503,000000,50.2,50.34,45.25,45.99,594417,0
+VCYT.US,D,20210504,000000,45.42,45.6,42.77,45.27,863303,0
+VCYT.US,D,20210505,000000,46.16,46.32,42.76,43.66,568467,0
+VCYT.US,D,20210506,000000,43.13,43.93,40.86,43.81,823689,0
+VCYT.US,D,20210507,000000,45.35,47.46,44.13,44.35,679772,0
+VCYT.US,D,20210510,000000,43.2,43.42,40.79,42.31,1207223,0
+VCYT.US,D,20210511,000000,38.07,43.37,38,39.89,1771501,0
+VCYT.US,D,20210512,000000,38.42,39.66,36.06,36.46,1106893,0
+VCYT.US,D,20210513,000000,37.35,38.25,33.66,35.2,1339747,0
+VCYT.US,D,20210514,000000,36.02,37.5,35.27,36.56,1047310,0
+VCYT.US,D,20210517,000000,35.22,36.05,33.9,35.62,846930,0
+VCYT.US,D,20210518,000000,35.75,37.94,34.88,36.44,901683,0
+VCYT.US,D,20210519,000000,35.13,36.97,34.91,36.65,839484,0
+VCYT.US,D,20210520,000000,37.22,38.17,36.92,37.13,683249,0
+VCYT.US,D,20210521,000000,37.97,39.4,37.12,37.76,1475003,0
+VCYT.US,D,20210524,000000,38.14,38.76,37.215,37.29,553683,0
+VCYT.US,D,20210525,000000,37.82,39,37.73,38.25,700692,0
+VCYT.US,D,20210526,000000,38.21,40.515,37.78,40.4,673168,0
+VCYT.US,D,20210527,000000,40.34,40.625,38.8,39.48,727910,0
+VCYT.US,D,20210528,000000,39.86,41.76,38.71,39.05,538974,0
+VCYT.US,D,20210601,000000,39.17,39.79,35.94,36.6,737568,0
+VCYT.US,D,20210602,000000,36.39,37.08,35.4,36.07,899196,0
+VCYT.US,D,20210603,000000,35.62,36.21,33.84,33.9,1034776,0
+VCYT.US,D,20210604,000000,34.2,35.37,32.87,32.94,1067346,0
+VCYT.US,D,20210607,000000,33.59,36.05,33.27,34.94,1582189,0
+VCYT.US,D,20210608,000000,35.71,35.98,33.28,34.4,749018,0
+VCYT.US,D,20210609,000000,34.73,36.435,34.61,35.52,1031227,0
+VCYT.US,D,20210610,000000,35.94,37.21,34.68,36.69,1010751,0
+VCYT.US,D,20210611,000000,36.69,37.58,35.835,36.14,660752,0
+VCYT.US,D,20210614,000000,36.38,38.11,36.37,37.25,662054,0
+VCYT.US,D,20210615,000000,37.9,38.06,35.85,36.45,548441,0
+VCYT.US,D,20210616,000000,36.42,36.96,34.77,36.37,497691,0
+VCYT.US,D,20210617,000000,35.95,38.86,35.7963,38.19,652476,0
+VCYT.US,D,20210618,000000,37.42,38.5162,36.31,37.47,1357947,0
+VCYT.US,D,20210621,000000,37.57,38.33,36.23,38.01,561553,0
+VCYT.US,D,20210622,000000,37.96,38.59,37.51,38.56,416135,0
+VCYT.US,D,20210623,000000,38.52,39.9,38.52,39.08,485920,0
+VCYT.US,D,20210624,000000,39.42,40.91,39.42,40.6,626738,0
+VCYT.US,D,20210625,000000,40.64,42.4899,40.225,42,3500971,0
+VCYT.US,D,20210628,000000,43.47,43.84,41.51,41.93,813338,0
+VCYT.US,D,20210629,000000,41.73,43.48,41.22,41.28,888005,0
+VCYT.US,D,20210630,000000,41.25,41.25,39.54,39.98,827398,0
+VCYT.US,D,20210701,000000,40.37,40.68,38.95,40.04,433211,0
+VCYT.US,D,20210702,000000,40.39,40.5,39.04,39.5,606575,0
+VCYT.US,D,20210706,000000,39.78,40.55,39.06,39.99,557929,0
+VCYT.US,D,20210707,000000,40.1,40.22,38.2,38.2,431461,0
+VCYT.US,D,20210708,000000,36.87,38.825,36.3,37.9,824152,0
+VCYT.US,D,20210709,000000,38.13,38.34,37.43,37.97,547579,0
+VCYT.US,D,20210712,000000,38.09,39.525,38.05,39.4,931658,0
+VCYT.US,D,20210713,000000,38.83,39.39,37.99,38.6,583376,0
+VCYT.US,D,20210714,000000,38.9,39.59,35.28,35.62,606915,0
+VCYT.US,D,20210715,000000,35.66,37.4,35.1033,36.74,813542,0
+VCYT.US,D,20210716,000000,37.28,38.19,36.52,38.13,809551,0
+VCYT.US,D,20210719,000000,37,37.5,35.79,36.59,479191,0
+VCYT.US,D,20210720,000000,36.83,38.605,36.53,38.4,788506,0
+VCYT.US,D,20210721,000000,38.68,39.055,37.09,38.89,362711,0
+VCYT.US,D,20210722,000000,38.93,39.35,38.09,38.27,319547,0
+VCYT.US,D,20210723,000000,38.36,39.35,36.73,39.25,657058,0
+VCYT.US,D,20210726,000000,39.38,39.38,37.08,37.47,379190,0
+VCYT.US,D,20210727,000000,37.35,37.695,35.7,37.2,438194,0
+VCYT.US,D,20210728,000000,37.4,39.71,37.39,39.45,634146,0
+VCYT.US,D,20210729,000000,39.48,40.02,38.58,39.23,693502,0
+VCYT.US,D,20210730,000000,41,44.64,41,44.56,1246954,0
+VCYT.US,D,20210802,000000,44.65,44.92,42.3475,43.94,706010,0
+VCYT.US,D,20210803,000000,44.02,45.29,43.01,44.6,620378,0
+VCYT.US,D,20210804,000000,44.29,46.44,44.19,46.34,565363,0
+VCYT.US,D,20210805,000000,46.58,47.95,45.58,47.84,552850,0
+VCYT.US,D,20210806,000000,48.01,48.01,46.18,46.97,518336,0
+VCYT.US,D,20210809,000000,46.97,48.5,46.2401,46.87,546432,0
+VCYT.US,D,20210810,000000,48.09,48.09,43.41,43.81,438282,0
+VCYT.US,D,20210811,000000,43.48,43.7,41.92,42.99,734044,0
+VCYT.US,D,20210812,000000,43.16,43.27,42.35,42.52,404303,0
+VCYT.US,D,20210813,000000,42.45,42.56,40.53,40.55,364477,0
+VCYT.US,D,20210816,000000,40.42,40.42,38.5,38.77,720916,0
+VCYT.US,D,20210817,000000,38.09,38.41,37.04,38.1,468520,0
+VCYT.US,D,20210818,000000,38.28,38.66,37.02,37.04,492623,0
+VCYT.US,D,20210819,000000,36.27,38.06,36.2,37.07,315513,0
+VCYT.US,D,20210820,000000,37.56,39.34,36.89,39.03,897722,0
+VCYT.US,D,20210823,000000,39.5,40.61,39.3,40.26,709755,0
+VCYT.US,D,20210824,000000,40.31,42.43,40.225,42.02,445324,0
+VCYT.US,D,20210825,000000,41.66,44.59,41.02,44.39,1178164,0
+VCYT.US,D,20210826,000000,44.52,45.2,42.83,44.36,881780,0
+VCYT.US,D,20210827,000000,44.59,47.8,44.41,47.72,794573,0
+VCYT.US,D,20210830,000000,47.92,49.39,47.37,48.71,696826,0
+VCYT.US,D,20210831,000000,48.83,48.97,46.55,48.11,1076591,0
+VCYT.US,D,20210901,000000,48.56,51.84,48.26,51.64,676207,0
+VCYT.US,D,20210902,000000,52.03,53.3,50.75,52.97,866553,0
+VCYT.US,D,20210903,000000,52.56,52.88,50.71,51.26,670481,0
+VCYT.US,D,20210907,000000,51.2,51.71,49.83,51.06,631668,0
+VCYT.US,D,20210908,000000,50.53,51.49,49.38,49.84,486627,0
+VCYT.US,D,20210909,000000,49.47,51.03,49.35,49.37,387577,0
+VCYT.US,D,20210910,000000,49.42,50.15,48.6,48.66,523998,0
+VCYT.US,D,20210913,000000,48.98,49.04,46.66,48.24,545449,0
+VCYT.US,D,20210914,000000,48.54,49.9,46.6775,46.91,549290,0
+VCYT.US,D,20210915,000000,46.64,46.95,44.75,46.72,545452,0
+VCYT.US,D,20210916,000000,46.45,46.93,45.01,46.81,294968,0
+VCYT.US,D,20210917,000000,47.19,51.79,46.805,51.2,1261855,0
+VCYT.US,D,20210920,000000,49.31,50.0726,47.57,48.19,473542,0
+VCYT.US,D,20210921,000000,48.43,50.29,48.41,49.17,365582,0
+VCYT.US,D,20210922,000000,49.59,50.96,49.15,50.61,274261,0
+VCYT.US,D,20210923,000000,51.17,52.14,50.5,52.04,301021,0
+VCYT.US,D,20210924,000000,51.1,52.03,48.44,48.88,415244,0
+VCYT.US,D,20210927,000000,49.21,49.21,47,47.68,394371,0
+VCYT.US,D,20210928,000000,46.79,47.68,46.06,46.42,503694,0
+VCYT.US,D,20210929,000000,46.95,47.67,44.9701,45.24,460444,0
+VCYT.US,D,20210930,000000,45.9,48.49,45.75,46.45,551565,0
+VCYT.US,D,20211001,000000,46.1,47.53,45.26,46.68,446886,0
+VCYT.US,D,20211004,000000,46.44,46.84,42.53,43.2,523377,0
+VCYT.US,D,20211005,000000,43.52,45.72,43.21,44.35,415466,0
+VCYT.US,D,20211006,000000,43.99,44.81,42.5901,43.54,355223,0
+VCYT.US,D,20211007,000000,43.86,44.98,43.76,43.89,358008,0
+VCYT.US,D,20211008,000000,44.56,44.99,41.12,41.53,299183,0
+VCYT.US,D,20211011,000000,41.29,42.68,40.51,41.55,195892,0
+VCYT.US,D,20211012,000000,42.47,43.83,42.07,43.23,327334,0
+VCYT.US,D,20211013,000000,43.12,44.01,42.765,43.85,280330,0
+VCYT.US,D,20211014,000000,44.79,46.47,44.67,45.1,278815,0
+VCYT.US,D,20211015,000000,45.93,45.93,44.82,45.16,352608,0
+VCYT.US,D,20211018,000000,44.77,45.67,44.18,45.15,269884,0
+VCYT.US,D,20211019,000000,45.27,47.59,45.27,46.83,372346,0
+VCYT.US,D,20211020,000000,46.63,46.9,45.89,46.45,198429,0
+VCYT.US,D,20211021,000000,46.62,47.7,46.14,46.53,211320,0
+VCYT.US,D,20211022,000000,46.49,47.35,45.6601,46.4,218726,0
+VCYT.US,D,20211025,000000,46.22,46.94,45,45.91,238210,0
+VCYT.US,D,20211026,000000,46.33,46.79,45.02,46.36,349469,0
+VCYT.US,D,20211027,000000,45.85,46.6425,45.07,45.37,606196,0
+VCYT.US,D,20211028,000000,45.59,49.53,45.32,49.25,467470,0
+VCYT.US,D,20211029,000000,49.24,50.26,47.6,47.88,499624,0
+VCYT.US,D,20211101,000000,47.87,51.97,47.48,51.8,471130,0
+VCYT.US,D,20211102,000000,51.95,53.02,50.09,52.53,428449,0
+VCYT.US,D,20211103,000000,52.53,53.88,51.47,53.79,413008,0
+VCYT.US,D,20211104,000000,53.94,54.13,51.96,52.5,431966,0
+VCYT.US,D,20211105,000000,52.28,52.39,49.01,49.96,441131,0
+VCYT.US,D,20211108,000000,50.43,51.8,50.04,50.79,608291,0
+VCYT.US,D,20211109,000000,50.81,51.43,48.95,50.09,608532,0
+VCYT.US,D,20211110,000000,50.54,51.96,45.9,45.98,809744,0
+VCYT.US,D,20211111,000000,46.34,48.06,46.34,47,394153,0
+VCYT.US,D,20211112,000000,47,48.37,45.96,48.15,755792,0
+VCYT.US,D,20211115,000000,48.48,48.58,45.94,46.45,376204,0
+VCYT.US,D,20211116,000000,46.38,47.285,45.38,46.93,415536,0
+VCYT.US,D,20211117,000000,47.01,47.01,44.13,45.59,554240,0
+VCYT.US,D,20211118,000000,46.71,46.71,43.86,45.47,537835,0
+VCYT.US,D,20211119,000000,47.31,49.68,45.595,49.3,1298272,0
+VCYT.US,D,20211122,000000,49.46,49.8,45,45.17,735008,0
+VCYT.US,D,20211123,000000,44.62,46.545,41.12,42.45,849218,0
+VCYT.US,D,20211124,000000,41.46,42.58,40.44,42.21,498592,0
+VCYT.US,D,20211126,000000,41.78,43.39,40.71,41.56,363313,0
+VCYT.US,D,20211129,000000,42.28,42.99,40.12,41.45,623052,0
+VCYT.US,D,20211130,000000,41.21,43.14,39.95,41.48,786357,0
+VCYT.US,D,20211201,000000,42.31,42.31,37.85,37.92,674425,0
+VCYT.US,D,20211202,000000,37.89,40.11,37.16,39.22,740422,0
+VCYT.US,D,20211203,000000,39.29,41.07,35.6,36.09,928487,0
+VCYT.US,D,20211206,000000,36.05,37.81,34.21,37.6,794340,0
+VCYT.US,D,20211207,000000,39.08,42.31,39.08,41.2,696596,0
+VCYT.US,D,20211208,000000,41.14,42.83,38.67,42.22,386387,0
+VCYT.US,D,20211209,000000,41.67,41.9,39.38,39.42,466934,0
+VCYT.US,D,20211210,000000,40.02,41.34,38.745,39.22,462320,0
+VCYT.US,D,20211213,000000,39.24,41.285,38.41,40.42,601663,0
+VCYT.US,D,20211214,000000,39.3,40.53,38.31,39.71,701809,0
+VCYT.US,D,20211215,000000,39.7,42.75,39.41,42.5,724977,0
+VCYT.US,D,20211216,000000,43.07,43.07,38.28,38.72,932160,0
+VCYT.US,D,20211217,000000,38.79,45.58,38.35,44.99,1660238,0
+VCYT.US,D,20211220,000000,43.76,43.825,40.85,41.07,1070913,0
+VCYT.US,D,20211221,000000,41.98,43.51,40.31,43.3,452984,0
+VCYT.US,D,20211222,000000,43.46,45.34,42.46,43.62,457684,0
+VCYT.US,D,20211223,000000,43.39,43.43,39.9,40.49,622776,0
+VCYT.US,D,20211227,000000,40.42,40.705,38.62,40.12,499441,0
+VCYT.US,D,20211228,000000,40.32,41.99,38.99,39.05,424802,0
+VCYT.US,D,20211229,000000,39.09,39.9777,38.2,39.06,377227,0
+VCYT.US,D,20211230,000000,39.7,42.19,38.93,41.45,495899,0
+VCYT.US,D,20211231,000000,42.16,42.81,40.91,41.2,412316,0
+VCYT.US,D,20220103,000000,41.43,42.95,40.02,42.51,565363,0
+VCYT.US,D,20220104,000000,42.43,42.43,36.445,37.73,773386,0
+VCYT.US,D,20220105,000000,37.11,37.59,34.88,34.91,797688,0
+VCYT.US,D,20220106,000000,34.54,36.06,32.88,35.12,725827,0
+VCYT.US,D,20220107,000000,35.15,37.78,33.2,33.58,627083,0
+VCYT.US,D,20220110,000000,32.76,34.1,31.41,33.98,795985,0
+VCYT.US,D,20220111,000000,33.95,34.24,31.99,33.57,695981,0
+VCYT.US,D,20220112,000000,34.09,35.35,31.935,32.02,836067,0
+VCYT.US,D,20220113,000000,32.28,32.46,29.27,29.47,1041793,0
+VCYT.US,D,20220114,000000,29.38,30.79,28.42,30.34,857943,0
+VCYT.US,D,20220118,000000,29.32,30.37,27.67,27.79,722691,0
+VCYT.US,D,20220119,000000,27.89,29.9,27.14,27.22,824128,0
+VCYT.US,D,20220120,000000,27.86,30.69,27.54,27.67,950910,0
+VCYT.US,D,20220121,000000,26.94,29,26.92,26.96,1136724,0
+VCYT.US,D,20220124,000000,26.15,29.04,24.1823,28.92,1449158,0
+VCYT.US,D,20220125,000000,27.69,29.55,25.74,27.56,1153701,0
+VCYT.US,D,20220126,000000,28.59,30.55,26.62,27.06,1033586,0
+VCYT.US,D,20220127,000000,27.54,28.62,25.52,25.56,752898,0
+VCYT.US,D,20220128,000000,25.6,27.08,23.98,27.08,1043307,0
+VCYT.US,D,20220131,000000,27.28,30.54,27.28,30.41,1178094,0
+VCYT.US,D,20220201,000000,31.05,31.71,28.73,31.24,823801,0
+VCYT.US,D,20220202,000000,31.12,31.505,28.94,29.64,652800,0
+VCYT.US,D,20220203,000000,28.33,29.64,27.46,27.71,814408,0
+VCYT.US,D,20220204,000000,27.68,29.21,26.68,28.66,841811,0
+VCYT.US,D,20220207,000000,28.82,31.1,28.61,30.14,1100372,0
+VCYT.US,D,20220208,000000,29.75,30.715,29.08,30.1,482895,0
+VCYT.US,D,20220209,000000,31.03,32.77,30.72,32.47,692116,0
+VCYT.US,D,20220210,000000,30.72,33.23,30.07,30.83,777315,0
+VCYT.US,D,20220211,000000,31,32.555,29.48,29.94,599796,0
+VCYT.US,D,20220214,000000,29.81,31.42,29.17,29.39,640480,0
+VCYT.US,D,20220215,000000,30.07,31.54,29.81,31.2,699789,0
+VCYT.US,D,20220216,000000,30.38,30.57,29.1,29.87,543738,0
+VCYT.US,D,20220217,000000,29.7,29.7,26.42,26.55,853958,0
+VCYT.US,D,20220218,000000,26.45,27,25.2,25.33,671580,0
+VCYT.US,D,20220222,000000,24.68,25.735,24.54,24.8,638838,0
+VCYT.US,D,20220223,000000,25.67,25.68,23.485,23.55,655695,0
+VCYT.US,D,20220224,000000,22.03,26.4,22,26.16,1077821,0
+VCYT.US,D,20220225,000000,26.28,27.05,25.48,26.93,741713,0
+VCYT.US,D,20220228,000000,26.53,28.75,26.51,27.8,906968,0
+VCYT.US,D,20220301,000000,27.87,29.67,26.95,28.04,1380939,0
+VCYT.US,D,20220302,000000,28.05,28.91,27.23,27.84,1005350,0
+VCYT.US,D,20220303,000000,28.3,28.45,25.28,26.02,903760,0
+VCYT.US,D,20220304,000000,25.75,26.6,24.37,24.76,758077,0
+VCYT.US,D,20220307,000000,25.2,26.03,24.385,24.51,797259,0
+VCYT.US,D,20220308,000000,25.02,26.55,23.61,25.19,815320,0
+VCYT.US,D,20220309,000000,26.04,27.15,25.91,26.24,973535,0
+VCYT.US,D,20220310,000000,25.48,26.01,24.65,25.87,498065,0
+VCYT.US,D,20220311,000000,26.25,26.25,23.64,23.79,602485,0
+VCYT.US,D,20220314,000000,23.57,24.4418,21.45,21.94,1218371,0
+VCYT.US,D,20220315,000000,22.18,24.23,22.09,23.53,890440,0
+VCYT.US,D,20220316,000000,24.29,26.02,23.79,25.98,1276279,0
+VCYT.US,D,20220317,000000,25.78,27.69,25.39,27.56,780922,0
+VCYT.US,D,20220318,000000,27.04,29.51,27.04,28.29,2237649,0
+VCYT.US,D,20220321,000000,27.76,28.37,26.78,27.22,727261,0
+VCYT.US,D,20220322,000000,26.92,28.61,26.92,28.16,634738,0
+VCYT.US,D,20220323,000000,27.69,28.3,26.5,26.93,573234,0
+VCYT.US,D,20220324,000000,27.19,27.66,25.67,27.64,706770,0
+VCYT.US,D,20220325,000000,27.73,27.73,26.4,26.96,524287,0
+VCYT.US,D,20220328,000000,27.37,28.15,26.7,27.83,572933,0
+VCYT.US,D,20220329,000000,28.69,31.36,28.69,30.89,1071179,0
+VCYT.US,D,20220330,000000,30.2,30.66,28.64,28.76,695763,0
+VCYT.US,D,20220331,000000,29.22,29.22,27.45,27.57,668604,0
+VCYT.US,D,20220401,000000,27.65,29.18,27.65,29.02,776403,0
+VCYT.US,D,20220404,000000,29.57,30.1,28.73,29.52,464693,0
+VCYT.US,D,20220405,000000,29.25,29.555,26.92,27.01,689386,0
+VCYT.US,D,20220406,000000,26.56,27.09,25.53,26.86,958765,0
+VCYT.US,D,20220407,000000,26.7,27.67,25.9,26.6,715553,0
+VCYT.US,D,20220408,000000,26.42,26.74,25.41,25.78,680018,0
+VCYT.US,D,20220411,000000,25.14,25.85,24.52,25.32,545867,0
+VCYT.US,D,20220412,000000,26.01,27.51,25.35,25.8,676269,0
+VCYT.US,D,20220413,000000,25.63,26.27,25.31,25.88,704165,0
+VCYT.US,D,20220414,000000,25.89,25.89,24.02,24.15,528798,0
+VCYT.US,D,20220418,000000,24.14,24.14,22.94,23.26,592051,0
+VCYT.US,D,20220419,000000,23.31,24.61,22.79,23.88,682830,0
+VCYT.US,D,20220420,000000,24.11,24.11,22.68,23.06,747086,0
+VCYT.US,D,20220421,000000,23.71,24.47,21.36,21.7,1003649,0
+VCYT.US,D,20220422,000000,21.65,22.47,21.55,21.79,1542374,0
+VCYT.US,D,20220425,000000,21.62,23.32,21.56,23.32,914536,0
+VCYT.US,D,20220426,000000,23.09,23.4007,21.855,21.88,1210330,0
+VCYT.US,D,20220427,000000,21.86,22.63,21.45,21.57,1047409,0
+VCYT.US,D,20220428,000000,21.76,22.34,20.23,21.34,801092,0
+VCYT.US,D,20220429,000000,21.23,22.19,20.37,20.47,735369,0
+VCYT.US,D,20220502,000000,20.38,21.67,20.29,21.59,1230237,0
+VCYT.US,D,20220503,000000,21.68,22.135,21.08,21.46,1404282,0
+VCYT.US,D,20220504,000000,21.93,22.605,20.04,22.45,2217053,0
+VCYT.US,D,20220505,000000,21.79,21.87,18.3932,19.01,1271209,0
+VCYT.US,D,20220506,000000,18.64,18.96,17.59,18.44,2005956,0
+VCYT.US,D,20220509,000000,17.9,18.32,16.77,17,2089612,0
+VCYT.US,D,20220510,000000,18.62,19.29,15.93,16.59,1699740,0
+VCYT.US,D,20220511,000000,16.22,17.02,15.17,15.45,1259256,0
+VCYT.US,D,20220512,000000,15,17.61,14.85,16.48,1881852,0
+VCYT.US,D,20220513,000000,17.11,18.67,17.11,18.16,1346529,0
+VCYT.US,D,20220516,000000,17.94,18.1,16.52,16.58,827220,0
+VCYT.US,D,20220517,000000,17.4,17.82,16.48,17.41,1157888,0
+VCYT.US,D,20220518,000000,16.78,17.37,15.98,16.14,886232,0
+VCYT.US,D,20220519,000000,16.18,17.94,15.985,17.47,1161698,0
+VCYT.US,D,20220520,000000,17.87,18.43,16.88,18.37,1105963,0
+VCYT.US,D,20220523,000000,18.33,18.69,17.55,17.94,679710,0
+VCYT.US,D,20220524,000000,17.3,17.79,16.52,16.94,747271,0
+VCYT.US,D,20220525,000000,16.91,17.78,16.73,17.12,841517,0
+VCYT.US,D,20220526,000000,17.12,17.83,16.74,17.35,620238,0
+VCYT.US,D,20220527,000000,17.59,18.94,17.28,18.89,1034701,0
+VCYT.US,D,20220531,000000,18.58,19.065,17.315,17.58,1146858,0
+VCYT.US,D,20220601,000000,17.76,18.26,16.79,17.34,971671,0
+VCYT.US,D,20220602,000000,17.45,18.56,17.1277,18.23,886588,0
+VCYT.US,D,20220603,000000,17.44,17.75,16.61,17.12,845886,0
+VCYT.US,D,20220606,000000,17.68,17.98,16.87,17.36,717703,0
+VCYT.US,D,20220607,000000,17.01,18,16.78,17.86,636697,0
+VCYT.US,D,20220608,000000,18,18.95,17.77,18.6,759516,0
+VCYT.US,D,20220609,000000,18.04,18.43,17.46,17.47,707351,0
+VCYT.US,D,20220610,000000,16.51,16.9,15.97,16.33,883536,0
+VCYT.US,D,20220613,000000,15.93,16.49,15.62,15.96,1260371,0
+VCYT.US,D,20220614,000000,16.22,16.68,15.51,16.2,1569094,0
+VCYT.US,D,20220615,000000,16.27,18.545,16.27,17.95,1374552,0
+VCYT.US,D,20220616,000000,16.71,17.165,16.44,16.97,931545,0
+VCYT.US,D,20220617,000000,17.23,17.91,16.64,17,2293236,0
+VCYT.US,D,20220621,000000,17.36,18.17,17.36,17.48,1099522,0
+VCYT.US,D,20220622,000000,17.08,18.975,17,18.74,1261415,0
+VCYT.US,D,20220623,000000,18.88,21.84,18.57,21.82,1424318,0
+VCYT.US,D,20220624,000000,22.15,22.77,21.46,22.74,2281945,0
+VCYT.US,D,20220627,000000,22.54,22.74,20.71,20.99,944281,0
+VCYT.US,D,20220628,000000,21.11,21.27,19.73,19.83,993706,0
+VCYT.US,D,20220629,000000,19.74,20.19,19.2,19.97,887180,0
+VCYT.US,D,20220630,000000,19.411,20.45,19.3,19.9,816627,0
+VCYT.US,D,20220701,000000,19.99,21.25,19.97,21.1,795021,0
+VCYT.US,D,20220705,000000,20.79,23.43,20.42,23.41,1200151,0
+VCYT.US,D,20220706,000000,23.32,24.25,23.19,23.93,1176725,0
+VCYT.US,D,20220707,000000,23.84,25.72,23.79,25.38,886599,0
+VCYT.US,D,20220708,000000,24.62,26.14,24.38,25.6,745454,0
+VCYT.US,D,20220711,000000,25.37,25.42,24.35,24.72,1024864,0
+VCYT.US,D,20220712,000000,24.88,25.7,23.94,25.61,860296,0
+VCYT.US,D,20220713,000000,24.76,26.81,24.52,25.72,775292,0
+VCYT.US,D,20220714,000000,25.57,26.02,24.965,25.58,654447,0
+VCYT.US,D,20220715,000000,26,26.83,25.4,26.69,871285,0
+VCYT.US,D,20220718,000000,27.11,27.27,24,24.25,901747,0
+VCYT.US,D,20220719,000000,24.54,25.845,23.91,25.82,1435335,0
+VCYT.US,D,20220720,000000,26.06,28.13,26.03,26.92,1024591,0
+VCYT.US,D,20220721,000000,26.85,27.32,26.08,26.6,970113,0
+VCYT.US,D,20220722,000000,26.87,26.87,24.44,24.54,967255,0
+VCYT.US,D,20220725,000000,24.47,24.8,23.68,24.67,1001899,0
+VCYT.US,D,20220726,000000,24.53,25.505,24.1,24.73,704646,0
+VCYT.US,D,20220727,000000,25,26.48,24.45,26.22,768656,0
+VCYT.US,D,20220728,000000,26.36,27.56,25.47,27.46,834544,0
+VCYT.US,D,20220729,000000,26.92,27.13,26.21,26.34,896891,0
+VCYT.US,D,20220801,000000,25.97,26.65,25.46,25.82,910480,0
+VCYT.US,D,20220802,000000,25.56,26.86,25.275,26.64,665382,0
+VCYT.US,D,20220803,000000,27.51,28.18,24.51,25.05,1106735,0
+VCYT.US,D,20220804,000000,25.59,27.77,25.19,27.66,1038344,0
+VCYT.US,D,20220805,000000,26.58,28.13,25.75,27.9,926521,0
+VCYT.US,D,20220808,000000,28,28.27,26.67,26.83,1256167,0
+VCYT.US,D,20220809,000000,26.38,26.38,23.48,24.13,916605,0
+VCYT.US,D,20220810,000000,25.35,26.25,24.61,25.96,1102001,0
+VCYT.US,D,20220811,000000,26.12,27.4,25.06,25.49,1175869,0
+VCYT.US,D,20220812,000000,25.97,26.37,25.58,26.05,620671,0
+VCYT.US,D,20220815,000000,25.74,26.28,25.27,25.85,566086,0
+VCYT.US,D,20220816,000000,25.72,25.87,23.67,24.13,753708,0
+VCYT.US,D,20220817,000000,23.4,23.92,22.49,22.58,681081,0
+VCYT.US,D,20220818,000000,22.53,23.03,21.73,22.82,748962,0
+VCYT.US,D,20220819,000000,22.28,22.3,21.51,21.7,605700,0
+VCYT.US,D,20220822,000000,21.24,21.73,20.72,21.18,634321,0
+VCYT.US,D,20220823,000000,21.35,22.12,20.82,21.46,646956,0
+VCYT.US,D,20220824,000000,21.38,22.32,21.25,22.02,553647,0
+VCYT.US,D,20220825,000000,22.51,22.95,22.1,22.92,483640,0
+VCYT.US,D,20220826,000000,22.81,22.81,21.07,21.34,864283,0
+VCYT.US,D,20220829,000000,20.94,21.73,20.39,20.56,743478,0
+VCYT.US,D,20220830,000000,21.07,21.13,20.02,20.43,961329,0
+VCYT.US,D,20220831,000000,20.92,21.17,20.07,20.4,793102,0
+VCYT.US,D,20220901,000000,20.04,20.04,18.8,19.81,968801,0
+VCYT.US,D,20220902,000000,20.31,20.4,18.97,19.18,872478,0
+VCYT.US,D,20220906,000000,19.24,19.35,18.55,18.7,1005603,0
+VCYT.US,D,20220907,000000,18.79,19.64,18.61,19.56,729307,0
+VCYT.US,D,20220908,000000,18.96,19.88,18.81,19.39,893106,0
+VCYT.US,D,20220909,000000,19.69,19.96,19.12,19.95,835765,0
+VCYT.US,D,20220912,000000,20.13,21.01,20.03,20.88,947416,0
+VCYT.US,D,20220913,000000,19.56,19.6425,18.96,19.19,1446384,0
+VCYT.US,D,20220914,000000,19.13,19.61,18.72,19.23,1183499,0
+VCYT.US,D,20220915,000000,18.88,20.16,18.85,19.6,920210,0
+VCYT.US,D,20220916,000000,19.08,19.08,17.705,18.47,1314495,0
+VCYT.US,D,20220919,000000,18.21,18.63,17.71,18.63,627513,0
+VCYT.US,D,20220920,000000,18.29,18.68,17.82,18.08,1609195,0
+VCYT.US,D,20220921,000000,18.11,18.26,16.99,17.05,1351990,0
+VCYT.US,D,20220922,000000,16.85,16.955,16.41,16.71,892287,0
+VCYT.US,D,20220923,000000,16.35,16.97,16.08,16.58,968072,0
+VCYT.US,D,20220926,000000,16.55,17.56,16.55,17.31,1134952,0
+VCYT.US,D,20220927,000000,17.91,18.1299,16.77,16.95,1242026,0
+VCYT.US,D,20220928,000000,17.21,17.54,16.81,17.4,1926519,0
+VCYT.US,D,20220929,000000,17,17.355,16.28,16.64,1167988,0
+VCYT.US,D,20220930,000000,16.74,17.41,16.54,16.6,853388,0
+VCYT.US,D,20221003,000000,17.1,17.47,16.41,17.09,912096,0
+VCYT.US,D,20221004,000000,17.61,18.65,17.57,18.63,1253968,0
+VCYT.US,D,20221005,000000,18.16,18.79,17.565,18.63,947016,0
+VCYT.US,D,20221006,000000,18.61,19.06,18.08,18.49,743293,0
+VCYT.US,D,20221007,000000,17.92,18.17,17.455,17.57,1306854,0
+VCYT.US,D,20221010,000000,17.55,17.63,15.9604,16.08,862019,0
+VCYT.US,D,20221011,000000,16.09,16.2,15.085,15.59,1027032,0
+VCYT.US,D,20221012,000000,15.51,15.97,15.09,15.91,678189,0
+VCYT.US,D,20221013,000000,15.11,16.65,15,16.22,813111,0
+VCYT.US,D,20221014,000000,16.5,17.13,15.58,15.61,723512,0
+VCYT.US,D,20221017,000000,16.23,17.49,15.9515,16.78,821974,0
+VCYT.US,D,20221018,000000,17.46,17.85,16.735,16.96,743346,0
+VCYT.US,D,20221019,000000,16.61,16.73,15.21,15.5,934664,0
+VCYT.US,D,20221020,000000,15.4,16.21,15,15.31,682985,0
+VCYT.US,D,20221021,000000,15.4,15.88,14.92,15.83,863072,0
+VCYT.US,D,20221024,000000,15.83,16.125,15.23,16.06,664596,0
+VCYT.US,D,20221025,000000,16.31,17.86,16.31,17.63,939463,0
+VCYT.US,D,20221026,000000,17.47,18.83,17.36,18.36,955884,0
+VCYT.US,D,20221027,000000,18.62,18.88,17.68,18.5,982074,0
+VCYT.US,D,20221028,000000,18.47,19.38,17.97,19.31,1010102,0
+VCYT.US,D,20221031,000000,19.13,20.4,19.01,20.11,1092824,0
+VCYT.US,D,20221101,000000,20.6,20.8857,20.07,20.65,1072270,0
+VCYT.US,D,20221102,000000,20.43,21.2,19.41,19.5,974059,0
+VCYT.US,D,20221103,000000,22.98,24.69,21.85,24.23,2726020,0
+VCYT.US,D,20221104,000000,24.5,25.43,23.14,24.38,1438702,0
+VCYT.US,D,20221107,000000,24.7,25.48,23.31,24.73,1080596,0
+VCYT.US,D,20221108,000000,24.77,25.66,24.3,24.96,821979,0
+VCYT.US,D,20221109,000000,24.58,25.21,23.05,23.09,1148547,0
+VCYT.US,D,20221110,000000,25.32,28.26,25.32,27.96,1661049,0
+VCYT.US,D,20221111,000000,27.55,31.09,27.47,29.94,1966950,0
+VCYT.US,D,20221114,000000,29.49,30.35,28.59,28.65,1121482,0
+VCYT.US,D,20221115,000000,30,30.34,28.67,28.82,1097388,0
+VCYT.US,D,20221116,000000,28.27,28.37,27.01,27.65,1051174,0
+VCYT.US,D,20221117,000000,26.98,27.36,26.48,27.05,693324,0
+VCYT.US,D,20221118,000000,28.08,28.55,25.86,25.98,733005,0
+VCYT.US,D,20221121,000000,25.76,26.1536,25.47,25.9,724478,0
+VCYT.US,D,20221122,000000,26.04,26.37,25.545,26.37,700229,0
+VCYT.US,D,20221123,000000,26.38,26.97,26.015,26.42,522131,0
+VCYT.US,D,20221125,000000,25.95,26.25,25.49,26.2,217981,0
+VCYT.US,D,20221128,000000,26.05,26.6,25.11,25.27,672326,0
+VCYT.US,D,20221129,000000,25.42,26.4765,24.75,25.49,577955,0
+VCYT.US,D,20221130,000000,25.8,27.82,25.25,27.74,1163518,0
+VCYT.US,D,20221201,000000,27.93,28.89,27.17,28.83,989863,0
+VCYT.US,D,20221202,000000,27.9,29.195,26.95,29.14,990051,0
+VCYT.US,D,20221205,000000,29.04,29.05,26.955,27.17,828464,0
+VCYT.US,D,20221206,000000,27.03,28.09,26.63,27.25,722430,0
+VCYT.US,D,20221207,000000,27.02,27.99,26.78,26.84,645518,0
+VCYT.US,D,20221208,000000,27.32,27.41,26.49,26.87,622453,0
+VCYT.US,D,20221209,000000,26.85,27.6,26.28,26.69,1474167,0
+VCYT.US,D,20221212,000000,26.59,29.255,25.94,29.09,1347288,0
+VCYT.US,D,20221213,000000,30.69,32.4,28.95,29.8,1177393,0
+VCYT.US,D,20221214,000000,29.24,30.595,28.635,29.13,1354406,0
+VCYT.US,D,20221215,000000,28.58,28.76,27.71,28.32,974823,0
+VCYT.US,D,20221216,000000,27.174,28,26.9958,27.41,3765243,0
+VCYT.US,D,20221219,000000,27.58,27.58,26.165,26.43,703994,0
+VCYT.US,D,20221220,000000,26.14,26.9,26.14,26.51,745807,0
+VCYT.US,D,20221221,000000,26.87,27.86,26.69,27.28,663755,0
+VCYT.US,D,20221222,000000,26.84,27,25.48,26.47,667828,0
+VCYT.US,D,20221223,000000,26.29,26.5,24.31,24.58,578089,0
+VCYT.US,D,20221227,000000,24.4,24.72,23.79,23.87,539125,0
+VCYT.US,D,20221228,000000,23.85,24.68,23.24,23.42,580275,0
+VCYT.US,D,20221229,000000,23.93,24.71,23.67,24.09,678301,0
+VCYT.US,D,20221230,000000,23.66,23.835,22.9,23.73,536966,0
+VCYT.US,D,20230103,000000,24.29,24.58,22.455,22.65,711969,0
+VCYT.US,D,20230104,000000,22.91,24.07,22.73,23.77,993089,0
+VCYT.US,D,20230105,000000,23.92,24,22.93,23.1,572238,0
+VCYT.US,D,20230106,000000,22.95,23.14,22.03,22.39,624912,0
+VCYT.US,D,20230109,000000,22.78,23.79,22.6,23.06,867440,0
+VCYT.US,D,20230110,000000,22.76,24,22.7,23.99,654904,0
+VCYT.US,D,20230111,000000,24.01,25.31,23.85,25.22,772501,0
+VCYT.US,D,20230112,000000,25.73,26.14,24.57,26.05,731851,0
+VCYT.US,D,20230113,000000,25.51,26.68,25.27,26.62,940261,0
+VCYT.US,D,20230117,000000,26.44,26.72,25.52,26.69,493583,0
+VCYT.US,D,20230118,000000,25.88,27.47,25.56,25.91,713306,0
+VCYT.US,D,20230119,000000,25.75,25.93,23.91,23.94,734000,0
+VCYT.US,D,20230120,000000,24.05,25.05,23.69,24.89,689104,0
+VCYT.US,D,20230123,000000,25.19,26.56,24.85,26.32,702103,0
+VCYT.US,D,20230124,000000,26.16,26.91,25.74,25.87,522185,0
+VCYT.US,D,20230125,000000,25.16,25.79,24.48,25.75,649123,0
+VCYT.US,D,20230126,000000,26.35,26.605,25.4101,26.06,521753,0
+VCYT.US,D,20230127,000000,25.61,26.34,25.61,26.03,620726,0
+VCYT.US,D,20230130,000000,25.42,25.42,24.3,24.53,524620,0
+VCYT.US,D,20230131,000000,24.53,25.25,24.53,25.13,567442,0
+VCYT.US,D,20230201,000000,25.29,26.33,24.11,25.96,821825,0
+VCYT.US,D,20230202,000000,27.06,28.58,26.87,27.89,663041,0
+VCYT.US,D,20230203,000000,26.57,27.52,25.8,26.67,551822,0
+VCYT.US,D,20230206,000000,26.21,26.26,25.15,25.56,444435,0
+VCYT.US,D,20230207,000000,25.64,26.45,25.07,26.23,606268,0
+VCYT.US,D,20230208,000000,25.89,26.66,25.68,25.91,941217,0
+VCYT.US,D,20230209,000000,26.29,26.71,24.9715,25.24,599230,0
+VCYT.US,D,20230210,000000,24.78,25.11,24.2,24.35,753982,0
+VCYT.US,D,20230213,000000,24.38,25.37,23.99,25.13,539980,0
+VCYT.US,D,20230214,000000,25.58,26.1,24.09,25.96,608666,0
+VCYT.US,D,20230215,000000,25.95,27.08,25.47,27.01,570143,0
+VCYT.US,D,20230216,000000,25.94,26.715,25.4,25.43,762854,0
+VCYT.US,D,20230217,000000,25.27,25.49,24.27,25.46,841342,0
+VCYT.US,D,20230221,000000,24.57,24.6,22.575,22.72,987010,0
+VCYT.US,D,20230222,000000,22.77,24.205,22.65,23.9,1238263,0
+VCYT.US,D,20230223,000000,26.3,26.3,22.66,23.93,1038198,0
+VCYT.US,D,20230224,000000,23.22,24.19,22.8,23.78,599908,0
+VCYT.US,D,20230227,000000,24.24,24.29,23.44,24.22,482339,0
+VCYT.US,D,20230228,000000,24.14,25.27,24.14,24.61,898001,0
+VCYT.US,D,20230301,000000,24.54,24.65,23.68,23.7,1044786,0
+VCYT.US,D,20230302,000000,23.17,24.12,22.99,24.1,770592,0
+VCYT.US,D,20230303,000000,24.26,25.1,24.04,24.74,645590,0
+VCYT.US,D,20230306,000000,24.85,25,23.56,23.73,641536,0
+VCYT.US,D,20230307,000000,23.5,23.99,23.25,23.39,500642,0
+VCYT.US,D,20230308,000000,23.42,24.52,23.09,23.77,756633,0
+VCYT.US,D,20230309,000000,23.77,24.1,22.825,23.12,716734,0
+VCYT.US,D,20230310,000000,22.98,22.99,20.34,21.09,972582,0
+VCYT.US,D,20230313,000000,20.251,23.65,20.251,22.68,930789,0
+VCYT.US,D,20230314,000000,23.45,23.9,22.56,23.08,649207,0
+VCYT.US,D,20230315,000000,22.6,23.095,22.46,22.91,900357,0
+VCYT.US,D,20230316,000000,22.75,23.62,22.32,23.31,948328,0
+VCYT.US,D,20230317,000000,23.23,23.305,21.92,22.43,1531040,0
+VCYT.US,D,20230320,000000,22.28,22.9,21.77,22.5,512523,0
+VCYT.US,D,20230321,000000,22.85,23.57,22.71,23.24,534755,0
+VCYT.US,D,20230322,000000,23.16,23.285,21.81,21.83,642826,0
+VCYT.US,D,20230323,000000,22.13,22.91,21.54,22.12,625111,0
+VCYT.US,D,20230324,000000,21.88,22.17,21.295,21.97,734834,0
+VCYT.US,D,20230327,000000,22.16,22.49,21.52,21.91,969379,0
+VCYT.US,D,20230328,000000,21.78,22.03,20.55,20.58,732114,0
+VCYT.US,D,20230329,000000,21.01,21.68,20.88,21.47,667211,0
+VCYT.US,D,20230330,000000,21.68,21.91,20.51,20.61,523046,0
+VCYT.US,D,20230331,000000,20.89,22.71,20.73,22.3,970687,0
+VCYT.US,D,20230403,000000,22.12,22.34,21.45,22.17,607662,0
+VCYT.US,D,20230404,000000,22.26,22.33,21.69,22.17,840316,0
+VCYT.US,D,20230405,000000,21.98,22.21,21.35,21.49,550789,0
+VCYT.US,D,20230406,000000,21.42,21.82,21.01,21.69,454763,0
+VCYT.US,D,20230410,000000,21.29,21.53,20.915,21.3,601541,0
+VCYT.US,D,20230411,000000,21.27,21.76,20.87,21.39,484722,0
+VCYT.US,D,20230412,000000,22.05,22.31,21.05,21.26,474073,0
+VCYT.US,D,20230413,000000,21.44,23.015,21.14,22.8,748293,0
+VCYT.US,D,20230414,000000,22.72,22.72,21.78,21.93,463041,0
+VCYT.US,D,20230417,000000,21.93,23.06,21.72,22.96,854931,0
+VCYT.US,D,20230418,000000,23.17,23.17,22.31,22.84,449662,0
+VCYT.US,D,20230419,000000,22.48,23.25,22.08,23.21,689479,0
+VCYT.US,D,20230420,000000,22.94,23.05,22.265,22.73,854492,0
+VCYT.US,D,20230421,000000,22.72,23.37,22.6,23.14,497830,0
+VCYT.US,D,20230424,000000,23.05,23.545,22.72,23.21,465560,0
+VCYT.US,D,20230425,000000,22.98,23.15,21.981,22.08,759409,0
+VCYT.US,D,20230426,000000,22.1,23.05,21.67,21.97,526620,0
+VCYT.US,D,20230427,000000,22.26,22.74,21.7,22.29,654766,0
+VCYT.US,D,20230428,000000,22.06,22.93,21.73,22.64,524077,0
+VCYT.US,D,20230501,000000,22.61,23.26,22.21,22.84,708929,0
+VCYT.US,D,20230502,000000,22.63,22.81,20.93,20.96,773643,0
+VCYT.US,D,20230503,000000,21.31,22.25,21.11,21.52,697677,0
+VCYT.US,D,20230504,000000,21.11,22.665,21.03,22.26,1067650,0
+VCYT.US,D,20230505,000000,22.98,23.94,22.52,23.28,774938,0
+VCYT.US,D,20230508,000000,23.19,23.33,21.92,22.63,778486,0
+VCYT.US,D,20230509,000000,22.27,23.15,22.03,22.97,633057,0
+VCYT.US,D,20230510,000000,23.76,24.28,23.01,23.65,674233,0
+VCYT.US,D,20230511,000000,23.6,23.9735,23.15,23.58,650235,0
+VCYT.US,D,20230512,000000,23.7,23.7,23.02,23.52,566549,0
+VCYT.US,D,20230515,000000,23.57,25.23,23.35,25.1,668356,0
+VCYT.US,D,20230516,000000,24.65,24.88,23.8,24.58,873529,0
+VCYT.US,D,20230517,000000,24.73,25.08,23.95,25.06,685603,0
+VCYT.US,D,20230518,000000,24.96,25.34,24.11,24.59,561783,0
+VCYT.US,D,20230519,000000,24.9,25.15,23.895,24.39,650426,0
+VCYT.US,D,20230522,000000,24.47,26.43,24.35,26.29,602101,0
+VCYT.US,D,20230523,000000,26.29,27.26,25.99,26,597991,0
+VCYT.US,D,20230524,000000,25.63,26.1,25.1,25.94,722806,0
+VCYT.US,D,20230525,000000,26.32,26.52,25.2,25.49,564555,0
+VCYT.US,D,20230526,000000,25.69,26.1,25.17,25.58,504293,0
+VCYT.US,D,20230530,000000,25.91,27.25,25.51,25.68,410366,0
+VCYT.US,D,20230531,000000,25.57,26.35,25.085,25.88,821727,0
+VCYT.US,D,20230601,000000,25.76,26.6,25.52,26.19,508622,0
+VCYT.US,D,20230602,000000,26.54,26.96,26.12,26.72,526473,0
+VCYT.US,D,20230605,000000,26.43,26.81,25.89,25.92,464652,0
+VCYT.US,D,20230606,000000,25.78,26.83,25.46,25.81,627454,0
+VCYT.US,D,20230607,000000,25.93,26.795,25.775,26.44,941330,0
+VCYT.US,D,20230608,000000,26.22,26.738,25.66,25.9,522633,0
+VCYT.US,D,20230609,000000,26.21,26.21,25.42,25.84,480710,0
+VCYT.US,D,20230612,000000,26.08,27.22,25.91,26.76,586453,0
+VCYT.US,D,20230613,000000,26.93,27.31,26.6,26.99,632847,0
+VCYT.US,D,20230614,000000,27.02,27.13,25.76,26.4,520979,0
+VCYT.US,D,20230615,000000,25.93,26.69,25.55,26.52,514817,0
+VCYT.US,D,20230616,000000,26.94,27.23,26.04,26.09,1922925,0
+VCYT.US,D,20230620,000000,26.09,26.43,25.59,26.25,646584,0
+VCYT.US,D,20230621,000000,25.99,26.15,25.37,25.86,492662,0
+VCYT.US,D,20230622,000000,25.64,26.69,25.45,26.5,468686,0
+VCYT.US,D,20230623,000000,25.97,26.05,25.23,25.53,827137,0
+VCYT.US,D,20230626,000000,25.73,26.07,25.29,25.62,635954,0
+VCYT.US,D,20230627,000000,25.58,25.715,24.95,25.35,638360,0
+VCYT.US,D,20230628,000000,25.36,25.87,25.2,25.86,505009,0
+VCYT.US,D,20230629,000000,25.86,26.34,25.6,25.86,794432,0
+VCYT.US,D,20230630,000000,26.35,26.66,25.385,25.47,555698,0
+VCYT.US,D,20230703,000000,25.39,25.745,24.54,24.92,355438,0
+VCYT.US,D,20230705,000000,24.6,24.635,23.59,23.97,797506,0
+VCYT.US,D,20230706,000000,23.46,23.46,23.05,23.22,599470,0
+VCYT.US,D,20230707,000000,23.36,23.98,23.26,23.71,693161,0
+VCYT.US,D,20230710,000000,23.71,25.21,23.63,25.21,873651,0
+VCYT.US,D,20230711,000000,25.59,27.42,25.55,27.38,942132,0
+VCYT.US,D,20230712,000000,27.99,28.47,27.61,28.3,894807,0
+VCYT.US,D,20230713,000000,28.59,28.757,27.9377,28.52,735361,0
+VCYT.US,D,20230714,000000,28.64,29.17,28.27,28.81,747179,0
+VCYT.US,D,20230717,000000,29.21,30.265,28.735,29.92,872161,0
+VCYT.US,D,20230718,000000,30,30.52,29.59,29.78,814601,0
+VCYT.US,D,20230719,000000,29.8,30.3,29.24,29.28,582398,0
+VCYT.US,D,20230720,000000,28.84,29.04,27.99,28.02,558398,0
+VCYT.US,D,20230721,000000,28.49,28.99,28.205,28.58,486101,0
+VCYT.US,D,20230724,000000,28.41,28.91,27.4,27.54,654466,0
+VCYT.US,D,20230725,000000,27.54,28.645,27.28,28.53,425734,0
+VCYT.US,D,20230726,000000,28.44,28.85,28.3,28.62,366124,0
+VCYT.US,D,20230727,000000,29.25,29.4,27.07,27.24,496506,0
+VCYT.US,D,20230728,000000,27.72,28.34,27.41,28.1,410727,0
+VCYT.US,D,20230731,000000,28.02,28.1045,27.33,27.45,520470,0
+VCYT.US,D,20230801,000000,27.26,27.26,26.325,27.04,817112,0
+VCYT.US,D,20230802,000000,26.61,26.745,25.64,25.85,659306,0
+VCYT.US,D,20230803,000000,25.69,26.44,25.2917,25.48,564287,0
+VCYT.US,D,20230804,000000,25.63,25.85,25.28,25.55,624982,0
+VCYT.US,D,20230807,000000,25.52,25.52,24.46,24.79,722397,0
+VCYT.US,D,20230808,000000,24.43,25.16,24.05,25,850744,0
+VCYT.US,D,20230809,000000,26.48,27.6,26.07,26.76,973826,0
+VCYT.US,D,20230810,000000,27.08,27.14,25.31,25.44,424340,0
+VCYT.US,D,20230811,000000,25.18,25.5,24.85,25.15,405687,0
+VCYT.US,D,20230814,000000,24.69,25.39,24.44,25.36,342647,0
+VCYT.US,D,20230815,000000,25.15,25.55,24.79,25.03,320585,0
+VCYT.US,D,20230816,000000,25.215,25.58,24.51,24.51,453742,0
+VCYT.US,D,20230817,000000,24.51,24.64,24.16,24.38,492262,0
+VCYT.US,D,20230818,000000,24.04,25.11,23.815,24.79,489588,0
+VCYT.US,D,20230821,000000,24.81,26.245,24.66,25.85,481650,0
+VCYT.US,D,20230822,000000,26.69,26.75,25.795,25.99,671122,0
+VCYT.US,D,20230823,000000,26.1,26.57,25.92,26.24,387565,0
+VCYT.US,D,20230824,000000,26.38,26.4,25.05,25.11,447224,0
+VCYT.US,D,20230825,000000,25.11,25.63,24.92,25.43,421512,0
+VCYT.US,D,20230828,000000,25.73,25.92,24.96,25.05,358159,0
+VCYT.US,D,20230829,000000,24.86,26.48,24.43,26.3,521741,0
+VCYT.US,D,20230830,000000,26.28,26.68,25.84,26.47,637094,0
+VCYT.US,D,20230831,000000,26.48,26.67,26.13,26.4,505183,0
+VCYT.US,D,20230901,000000,26.76,27.2695,26.63,26.7,421261,0
+VCYT.US,D,20230905,000000,26.49,26.66,26.09,26.18,453489,0
+VCYT.US,D,20230906,000000,26.24,26.45,25.71,26.01,306767,0
+VCYT.US,D,20230907,000000,25.65,25.6994,25.2,25.33,452422,0
+VCYT.US,D,20230908,000000,25.34,25.375,24.62,24.68,535922,0
+VCYT.US,D,20230911,000000,24.85,25.445,24.73,25.29,435725,0
+VCYT.US,D,20230912,000000,25.18,25.67,25.06,25.3,293846,0
+VCYT.US,D,20230913,000000,25.3,26,25.3,25.35,379516,0
+VCYT.US,D,20230914,000000,25.53,25.67,24.95,25.21,436073,0
+VCYT.US,D,20230915,000000,25.25,25.355,24.72,25.05,1496035,0
+VCYT.US,D,20230918,000000,24.99,25.12,24.32,24.33,590744,0
+VCYT.US,D,20230919,000000,24.31,24.47,23.61,24.11,383068,0
+VCYT.US,D,20230920,000000,24.23,24.47,23.3,23.33,496642,0
+VCYT.US,D,20230921,000000,23.06,23.11,22.43,22.6,521353,0
+VCYT.US,D,20230922,000000,22.83,22.98,22.205,22.47,439060,0
+VCYT.US,D,20230925,000000,22.33,22.79,22.11,22.47,367983,0
+VCYT.US,D,20230926,000000,22.45,23.08,22.365,22.58,466724,0
+VCYT.US,D,20230927,000000,22.74,23.16,22.58,22.86,431978,0
+VCYT.US,D,20230928,000000,22.95,23.47,22.37,22.91,505719,0
+VCYT.US,D,20230929,000000,23.3,23.41,22.17,22.33,727570,0
+VCYT.US,D,20231002,000000,22.27,22.32,21.68,21.96,622611,0
+VCYT.US,D,20231003,000000,21.73,22.165,21.34,21.46,352814,0
+VCYT.US,D,20231004,000000,21.58,21.71,20.88,21.48,488622,0
+VCYT.US,D,20231005,000000,21.29,21.71,20.67,21.35,591040,0
+VCYT.US,D,20231006,000000,20.91,21.99,20.7526,21.55,512665,0
+VCYT.US,D,20231009,000000,21.4,21.89,20.97,21.87,436689,0
+VCYT.US,D,20231010,000000,21.97,22.96,21.83,22.56,510755,0
+VCYT.US,D,20231011,000000,22.68,23,22.01,22.32,456912,0
+VCYT.US,D,20231012,000000,22.41,22.41,20.96,21.02,542040,0
+VCYT.US,D,20231013,000000,21.08,21.36,20.76,21.28,400216,0
+VCYT.US,D,20231016,000000,21.33,21.66,20.98,21.28,400863,0
+VCYT.US,D,20231017,000000,21.01,22.09,20.87,21.52,466500,0
+VCYT.US,D,20231018,000000,21.22,21.29,20.69,20.75,418344,0
+VCYT.US,D,20231019,000000,20.78,21.04,20.41,20.79,670630,0
+VCYT.US,D,20231020,000000,20.8,21.4,20.46,20.93,465388,0
+VCYT.US,D,20231023,000000,20.63,21.23,20.34,20.76,487772,0
+VCYT.US,D,20231024,000000,21,21.58,20.86,21.46,460958,0
+VCYT.US,D,20231025,000000,20.96,20.96,19.77,19.95,819221,0
+VCYT.US,D,20231026,000000,20.13,20.81,20.13,20.42,709071,0
+VCYT.US,D,20231027,000000,20.67,20.67,19.52,19.72,869853,0
+VCYT.US,D,20231030,000000,20.08,20.4,19.59,20.22,486099,0
+VCYT.US,D,20231031,000000,20.23,20.87,20.06,20.72,413378,0
+VCYT.US,D,20231101,000000,20.7,21.15,19.98,21.06,607457,0
+VCYT.US,D,20231102,000000,21.56,22.66,21.43,22.35,811896,0
+VCYT.US,D,20231103,000000,23,24.91,23,24.46,987975,0
+VCYT.US,D,20231106,000000,24.47,24.48,23.55,23.7,757902,0
+VCYT.US,D,20231107,000000,23.78,24.39,23.45,24.01,676576,0
+VCYT.US,D,20231108,000000,24.94,24.99,22.07,23.15,1013182,0
+VCYT.US,D,20231109,000000,23.47,23.77,21.265,21.47,944975,0
+VCYT.US,D,20231110,000000,21.45,22.31,21.15,22.2,876662,0
+VCYT.US,D,20231113,000000,21.97,22.97,21.76,22.95,486409,0
+VCYT.US,D,20231114,000000,24.54,25.43,24.225,25.25,1075116,0
+VCYT.US,D,20231115,000000,25.19,26.08,24.11,25.02,741763,0
+VCYT.US,D,20231116,000000,24.94,24.94,24.23,24.71,532346,0
+VCYT.US,D,20231117,000000,25.02,25.4,24.4313,25.25,525881,0
+VCYT.US,D,20231120,000000,25.26,26.26,25.155,26.04,484616,0
+VCYT.US,D,20231121,000000,25.74,26.4,25.14,25.18,700674,0
+VCYT.US,D,20231122,000000,25.86,26.44,25.39,26.12,770616,0
+VCYT.US,D,20231124,000000,26.07,26.3744,25.73,26.19,191246,0
+VCYT.US,D,20231127,000000,25.94,26.7,25.2601,26.37,809142,0
+VCYT.US,D,20231128,000000,26.15,26.33,25.51,25.78,497938,0
+VCYT.US,D,20231129,000000,26.27,26.99,25.601,25.73,652240,0
+VCYT.US,D,20231130,000000,26.15,26.42,25.425,25.6,721202,0
+VCYT.US,D,20231201,000000,25.47,26.56,25,26.54,577355,0
+VCYT.US,D,20231204,000000,26,26.65,25.615,26.07,647746,0
+VCYT.US,D,20231205,000000,25.6,25.7,24.9,25.39,497446,0
+VCYT.US,D,20231206,000000,25.88,26.12,25.18,25.69,682755,0
+VCYT.US,D,20231207,000000,25.67,25.7218,24.97,25.02,557418,0
+VCYT.US,D,20231208,000000,24.9,26.1,24.42,25.62,792986,0
+VCYT.US,D,20231211,000000,25.63,26.03,25.17,25.61,705481,0
+VCYT.US,D,20231212,000000,25.51,25.95,24.79,25.56,676038,0
+VCYT.US,D,20231213,000000,25.65,27.56,25.15,27.48,740300,0
+VCYT.US,D,20231214,000000,28.41,29.35,28.05,28.45,874630,0
+VCYT.US,D,20231215,000000,28.69,29.11,27.61,28.17,1546068,0
+VCYT.US,D,20231218,000000,28.21,28.585,27.64,27.76,625062,0
+VCYT.US,D,20231219,000000,28.21,28.99,26.99,28.68,883017,0
+VCYT.US,D,20231220,000000,28.65,29.23,27.38,27.45,536978,0
+VCYT.US,D,20231221,000000,28.12,28.53,27.77,28.01,404276,0
+VCYT.US,D,20231222,000000,28.28,28.69,28.02,28.27,451914,0
+VCYT.US,D,20231226,000000,28.68,28.9795,28.49,28.54,412533,0
+VCYT.US,D,20231227,000000,28.93,29.04,28.11,28.43,460674,0
+VCYT.US,D,20231228,000000,28.43,28.65,28.13,28.62,435303,0
+VCYT.US,D,20231229,000000,28.5,28.65,27.45,27.51,592123,0
+VCYT.US,D,20240102,000000,27.11,28.39,26.68,27.4,419262,0
+VCYT.US,D,20240103,000000,26.92,26.92,25.87,25.99,426276,0
+VCYT.US,D,20240104,000000,25.77,26.13,25.345,25.54,539254,0
+VCYT.US,D,20240105,000000,25.33,25.9,24.8,25.73,549662,0
+VCYT.US,D,20240108,000000,26.38,29.16,26.06,29.1,666686,0
+VCYT.US,D,20240109,000000,28.53,28.77,28.22,28.29,674589,0
+VCYT.US,D,20240110,000000,28.08,28.42,27.11,27.41,684528,0
+VCYT.US,D,20240111,000000,27,27.305,26.09,26.94,706325,0
+VCYT.US,D,20240112,000000,27.31,27.69,26.26,26.52,480859,0
+VCYT.US,D,20240116,000000,26.16,26.7,25.95,26.62,645017,0
+VCYT.US,D,20240117,000000,26.12,26.3,25.26,25.6,515176,0
+VCYT.US,D,20240118,000000,25.9,25.95,25.09,25.55,395029,0
+VCYT.US,D,20240119,000000,25.58,25.669,24.9,25.53,352728,0
+VCYT.US,D,20240122,000000,26.05,27.28,26.05,26.37,497629,0
+VCYT.US,D,20240123,000000,26.96,26.96,25.85,26.47,370615,0
+VCYT.US,D,20240124,000000,26.83,26.83,25.85,25.89,406445,0
+VCYT.US,D,20240125,000000,26.4,26.76,25.72,26.02,369416,0
+VCYT.US,D,20240126,000000,26.28,27.01,24.81,26.28,416104,0
+VCYT.US,D,20240129,000000,26.44,27.255,25.905,27.09,490144,0
+VCYT.US,D,20240130,000000,26.76,26.83,25.63,25.74,532650,0
+VCYT.US,D,20240131,000000,25.47,26.48,24.91,25.02,645484,0
+VCYT.US,D,20240201,000000,25.28,25.85,24.81,25.36,357786,0
+VCYT.US,D,20240202,000000,24.72,25.11,24,24.83,377878,0
+VCYT.US,D,20240205,000000,24.34,24.685,23.96,24.52,347078,0
+VCYT.US,D,20240206,000000,24.63,26.4783,24.5,25.45,683017,0
+VCYT.US,D,20240207,000000,25.36,25.385,24.29,24.36,457240,0
+VCYT.US,D,20240208,000000,24.44,25.13,24.08,25,464500,0
+VCYT.US,D,20240209,000000,25.07,25.62,24.89,25.57,325513,0
+VCYT.US,D,20240212,000000,25.47,26.59,25.46,26.52,510171,0
+VCYT.US,D,20240213,000000,24.8,25.33,23.8,24.04,981642,0
+VCYT.US,D,20240214,000000,24.5,25.54,24.43,25.53,534626,0
+VCYT.US,D,20240215,000000,25.98,26.342,24.9,25.3,747037,0
+VCYT.US,D,20240216,000000,24.8,25.22,24.15,24.74,749883,0
+VCYT.US,D,20240220,000000,24.01,25.07,24.01,25.03,829428,0
+VCYT.US,D,20240221,000000,24.83,25.06,23.93,24.54,635520,0
+VCYT.US,D,20240222,000000,24.46,24.68,23.97,24.34,615840,0
+VCYT.US,D,20240223,000000,23.8,24.12,22.01,22.18,1022477,0
+VCYT.US,D,20240226,000000,21.88,23.63,21.86,23.56,1179726,0
+VCYT.US,D,20240227,000000,23.72,23.8,23.16,23.62,902038,0
+VCYT.US,D,20240228,000000,23.53,23.99,23.49,23.77,701966,0
+VCYT.US,D,20240229,000000,24.26,24.36,23.405,23.55,719903,0
+VCYT.US,D,20240301,000000,23.46,24.54,23.46,24,673347,0
+VCYT.US,D,20240304,000000,23.99,24.1,22.92,23.53,650962,0
+VCYT.US,D,20240305,000000,23.06,23.41,22.59,22.95,649001,0
+VCYT.US,D,20240306,000000,23.23,23.23,22.24,22.34,654408,0
+VCYT.US,D,20240307,000000,22.55,23.115,22.37,22.75,590001,0
+VCYT.US,D,20240308,000000,23.15,23.8599,22.36,22.72,558597,0
+VCYT.US,D,20240311,000000,22.74,23.125,22.5,22.66,732039,0
+VCYT.US,D,20240312,000000,22.48,22.5,22.02,22.32,695816,0
+VCYT.US,D,20240313,000000,22.12,22.8,21.96,22.07,674195,0
+VCYT.US,D,20240314,000000,22.05,22.05,21.11,21.26,650425,0
+VCYT.US,D,20240315,000000,21.18,21.695,21.03,21.1,2608045,0
+VCYT.US,D,20240318,000000,21.08,21.65,20.98,21.58,962568,0
+VCYT.US,D,20240319,000000,21.48,21.86,21.08,21.67,581852,0
+VCYT.US,D,20240320,000000,21.52,21.93,20.9911,21.61,541639,0
+VCYT.US,D,20240321,000000,21.87,22.31,21.52,21.57,618795,0
+VCYT.US,D,20240322,000000,21.54,21.54,20.9,21.09,471920,0
+VCYT.US,D,20240325,000000,21.06,21.5901,20.95,21,582930,0
+VCYT.US,D,20240326,000000,21.38,21.49,20.635,21.16,605316,0
+VCYT.US,D,20240327,000000,21.48,21.74,21.24,21.72,538875,0
+VCYT.US,D,20240328,000000,21.7,22.35,21.56,22.16,614310,0
+VCYT.US,D,20240401,000000,22.09,22.09,21.45,21.64,568084,0
+VCYT.US,D,20240402,000000,21.03,21.13,20.45,20.51,685623,0
+VCYT.US,D,20240403,000000,20.23,20.97,20.022,20.63,702071,0
+VCYT.US,D,20240404,000000,20.86,21.1,20.14,20.17,508827,0
+VCYT.US,D,20240405,000000,19.87,20.355,19.72,20.12,480469,0
+VCYT.US,D,20240408,000000,20.17,20.71,20.07,20.69,421400,0
+VCYT.US,D,20240409,000000,20.91,21.45,20.69,21.43,622033,0
+VCYT.US,D,20240410,000000,19.86,21.03,19.69,20.71,658053,0
+VCYT.US,D,20240411,000000,21.01,21.01,20.36,20.73,435007,0
+VCYT.US,D,20240412,000000,20.58,20.625,20.025,20.23,563132,0
+VCYT.US,D,20240415,000000,20.18,20.24,19.12,19.37,828930,0
+VCYT.US,D,20240416,000000,19.19,19.19,18.73,18.92,682622,0
+VCYT.US,D,20240417,000000,19.17,19.34,18.74,18.86,656372,0
+VCYT.US,D,20240418,000000,18.75,19.35,18.61,19.2,813915,0
+VCYT.US,D,20240419,000000,19.11,19.54,19.02,19.45,1176694,0
+VCYT.US,D,20240422,000000,19.65,20.17,19.22,19.85,645022,0
+VCYT.US,D,20240423,000000,19.88,20.7,19.81,19.83,563849,0
+VCYT.US,D,20240424,000000,19.85,20.0699,19.66,19.9,511680,0
+VCYT.US,D,20240425,000000,19.46,19.8,19.09,19.48,654265,0
+VCYT.US,D,20240426,000000,19.55,19.77,19.16,19.31,629746,0
+VCYT.US,D,20240429,000000,19.59,20.57,19.58,20.34,633959,0
+VCYT.US,D,20240430,000000,19.9,20.21,19.55,19.57,647271,0
+VCYT.US,D,20240501,000000,19.57,20.92,19.48,20.13,882120,0
+VCYT.US,D,20240502,000000,20.21,20.5394,19.71,20.19,509005,0
+VCYT.US,D,20240503,000000,21,21.24,20.29,20.35,463840,0
+VCYT.US,D,20240506,000000,20.39,21.16,20.39,20.92,515522,0
+VCYT.US,D,20240507,000000,20.94,21.16,20.65,21.03,752942,0
+VCYT.US,D,20240508,000000,21.68,21.68,19.78,20.12,955094,0
+VCYT.US,D,20240509,000000,20.12,20.86,19.845,20.63,746995,0
+VCYT.US,D,20240510,000000,20.77,21.51,20.72,21.37,1054502,0
+VCYT.US,D,20240513,000000,21.54,22.96,21.54,22.5,1346458,0
+VCYT.US,D,20240514,000000,22.95,23.57,22.77,23.02,1117896,0
+VCYT.US,D,20240515,000000,23.73,23.85,22.87,23.55,737880,0
+VCYT.US,D,20240516,000000,23.56,23.895,23.25,23.4,659169,0
+VCYT.US,D,20240517,000000,23.44,23.47,22.85,22.88,628696,0
+VCYT.US,D,20240520,000000,22.85,22.85,22.185,22.3,562899,0
+VCYT.US,D,20240521,000000,22.24,22.41,21.75,21.78,688902,0
+VCYT.US,D,20240522,000000,21.66,22.03,21.56,21.62,635498,0
+VCYT.US,D,20240523,000000,21.62,21.62,20.3935,20.84,736441,0
+VCYT.US,D,20240524,000000,21.06,21.07,20.71,20.8,460682,0
+VCYT.US,D,20240528,000000,21,21.58,20.43,21.45,643124,0
+VCYT.US,D,20240529,000000,20.88,20.92,20.453,20.79,772760,0
+VCYT.US,D,20240530,000000,21.05,21.42,20.72,20.99,609413,0
+VCYT.US,D,20240531,000000,21.1,21.4,20.69,20.75,771387,0
+VCYT.US,D,20240603,000000,21.31,21.615,20.82,21.15,613217,0
+VCYT.US,D,20240604,000000,21.03,21.68,20.89,21.29,478267,0
+VCYT.US,D,20240605,000000,21.48,22.17,21.28,21.81,573763,0
+VCYT.US,D,20240606,000000,21.55,21.76,21.4,21.41,522827,0
+VCYT.US,D,20240607,000000,20.97,21.095,20.56,20.65,470343,0
+VCYT.US,D,20240610,000000,20.21,20.9,19.86,20.88,769418,0
+VCYT.US,D,20240611,000000,20.59,21.33,20.59,21.29,558635,0
+VCYT.US,D,20240612,000000,22.12,22.67,21.68,22.07,845222,0
+VCYT.US,D,20240613,000000,21.97,22.14,21.47,21.79,641935,0
+VCYT.US,D,20240614,000000,21.28,21.47,20.69,20.97,915885,0
+VCYT.US,D,20240617,000000,20.85,21.42,20.52,21.38,807935,0
+VCYT.US,D,20240618,000000,21.36,21.43,20.9,21.41,579213,0
+VCYT.US,D,20240620,000000,21.22,21.98,20.85,21.76,617775,0
+VCYT.US,D,20240621,000000,21.85,22.55,21.81,22.54,3307731,0
+VCYT.US,D,20240624,000000,22.63,23.23,22.63,22.94,835841,0
+VCYT.US,D,20240625,000000,22.86,23.09,22.61,22.73,669322,0
+VCYT.US,D,20240626,000000,22.55,22.83,22.205,22.5,660114,0
+VCYT.US,D,20240627,000000,22.66,22.93,21.97,21.99,879088,0
+VCYT.US,D,20240628,000000,22.1,22.12,21.13,21.67,1632046,0
+VCYT.US,D,20240701,000000,21.59,22.11,21.175,21.33,758916,0
+VCYT.US,D,20240702,000000,21.37,21.73,21.1,21.26,656348,0
+VCYT.US,D,20240703,000000,21.46,21.825,21.28,21.47,303128,0
+VCYT.US,D,20240705,000000,21.3,21.6,20.96,21.53,342991,0
+VCYT.US,D,20240708,000000,21.67,21.92,21.42,21.7,864873,0
+VCYT.US,D,20240709,000000,21.63,21.66,20.69,21.27,616672,0
+VCYT.US,D,20240710,000000,21.7,21.7,21.18,21.51,515254,0
+VCYT.US,D,20240711,000000,22.15,23.01,22.15,22.57,701207,0
+VCYT.US,D,20240712,000000,22.98,23.25,22.4,22.75,665377,0
+VCYT.US,D,20240715,000000,22.95,23.11,22.56,22.59,766676,0
+VCYT.US,D,20240716,000000,22.83,25.74,22.83,25.56,1658752,0
+VCYT.US,D,20240717,000000,25.07,25.8,25,25.28,886566,0
+VCYT.US,D,20240718,000000,24.9,25.67,23.51,23.93,876836,0
+VCYT.US,D,20240719,000000,23.94,24.06,23.1,23.18,744307,0
+VCYT.US,D,20240722,000000,23.39,23.805,23.15,23.47,1730966,0
+VCYT.US,D,20240723,000000,23.49,24.25,23.47,23.5,1173034,0
+VCYT.US,D,20240724,000000,23.25,23.991,23.06,23.42,661221,0
+VCYT.US,D,20240725,000000,23.52,24.23,23.21,23.76,719098,0
+VCYT.US,D,20240726,000000,24.31,24.675,23.58,23.72,478767,0
+VCYT.US,D,20240729,000000,23.76,23.96,22.77,23.03,649554,0
+VCYT.US,D,20240730,000000,23.11,23.805,23.095,23.57,573730,0
+VCYT.US,D,20240731,000000,23.68,24.37,23.5,24,791036,0
+VCYT.US,D,20240801,000000,24.18,24.57,22.47,22.95,850736,0
+VCYT.US,D,20240802,000000,21.2,22.15,21.08,21.6,1011019,0
+VCYT.US,D,20240805,000000,19.93,21.59,19.73,21,1734127,0
+VCYT.US,D,20240806,000000,21.09,22.21,20.73,21.82,1168958,0
+VCYT.US,D,20240807,000000,26.2,30.86,25.255,27.05,4352764,0
+VCYT.US,D,20240808,000000,27.29,30,27.1196,29.97,1613395,0
+VCYT.US,D,20240809,000000,29.99,30.195,29.22,29.27,1911026,0
+VCYT.US,D,20240812,000000,29.84,30.06,28.53,29.92,1626533,0
+VCYT.US,D,20240813,000000,30.44,32.86,30.2,32.55,1741024,0
+VCYT.US,D,20240814,000000,32.55,32.7199,31.03,31.19,1115830,0
+VCYT.US,D,20240815,000000,32.28,33.06,31.8,32.66,865849,0
+VCYT.US,D,20240816,000000,32.54,33.33,32.235,32.85,822223,0
+VCYT.US,D,20240819,000000,32.36,32.79,32.105,32.34,807392,0
+VCYT.US,D,20240820,000000,32.29,32.35,31.57,31.69,719509,0
+VCYT.US,D,20240821,000000,31.84,32.18,31.25,31.63,539354,0
+VCYT.US,D,20240822,000000,31.66,31.76,30.97,31.06,450046,0
+VCYT.US,D,20240823,000000,31.27,32.42,31.01,32,754179,0
+VCYT.US,D,20240826,000000,32.43,32.43,31.88,32.33,516549,0
+VCYT.US,D,20240827,000000,32.34,32.77,31.89,32,543901,0
+VCYT.US,D,20240828,000000,32.14,32.395,31.36,31.62,518503,0
+VCYT.US,D,20240829,000000,31.78,32.74,31.78,31.94,787515,0
+VCYT.US,D,20240830,000000,32.1,32.105,31.2,31.55,676769,0
+VCYT.US,D,20240903,000000,31.31,31.79,30.265,30.29,806590,0
+VCYT.US,D,20240904,000000,30,30.355,29.15,29.55,971307,0
+VCYT.US,D,20240905,000000,29.76,30.19,29.3,29.77,548532,0
+VCYT.US,D,20240906,000000,29.61,29.79,28.44,28.57,810977,0
+VCYT.US,D,20240909,000000,28.62,29.44,28.595,29.08,742471,0
+VCYT.US,D,20240910,000000,29.11,29.76,28.93,29.74,542049,0
+VCYT.US,D,20240911,000000,29.58,30.56,29.4,30.32,1181686,0
+VCYT.US,D,20240912,000000,30.46,30.92,30.21,30.42,684187,0
+VCYT.US,D,20240913,000000,31.04,32.95,30.9,32.92,766471,0
+VCYT.US,D,20240916,000000,33,33.81,32.704,33.63,775641,0
+VCYT.US,D,20240917,000000,34.12,34.99,34,34.32,928390,0
+VCYT.US,D,20240918,000000,34.05,35.17,33.52,33.76,1105807,0
+VCYT.US,D,20240919,000000,34.84,35.51,33.86,35.25,682452,0
+VCYT.US,D,20240920,000000,34.98,35.26,34.35,34.83,1467294,0
+VCYT.US,D,20240923,000000,34.9,34.94,33.9814,34.26,613033,0
+VCYT.US,D,20240924,000000,34.36,34.73,33.5,33.73,547508,0
+VCYT.US,D,20240925,000000,33.73,34.26,32.84,33.35,557361,0
+VCYT.US,D,20240926,000000,33.56,34.09,32.96,33.51,539795,0
+VCYT.US,D,20240927,000000,34.07,34.845,33.47,33.77,1542199,0
+VCYT.US,D,20240930,000000,33.71,34.234,33.36,34.04,1024007,0
+VCYT.US,D,20241001,000000,33.84,33.84,32.21,33.13,987522,0
+VCYT.US,D,20241002,000000,32.83,33.885,32.44,33.795,824924,0
+VCYT.US,D,20241003,000000,33.54,34.0587,32.95,32.97,503754,0
+VCYT.US,D,20241004,000000,33.79,33.91,32.48,32.84,377587,0
+VCYT.US,D,20241007,000000,32.96,34.44,32.775,33.87,989329,0
+VCYT.US,D,20241008,000000,33.85,33.86,33.0504,33.48,779078,0
+VCYT.US,D,20241009,000000,33.44,33.61,31.74,31.92,851489,0
+VCYT.US,D,20241010,000000,31.8,32.37,31.41,32.27,812201,0
+VCYT.US,D,20241011,000000,32.22,34.215,32.2,34.02,724034,0
+VCYT.US,D,20241014,000000,33.57,33.995,33.02,33.93,565070,0
+VCYT.US,D,20241015,000000,33.77,34.54,33.5,34.07,765234,0
+VCYT.US,D,20241016,000000,34.42,35.15,34.23,34.72,670338,0
+VCYT.US,D,20241017,000000,34.78,34.84,34.02,34.31,567287,0
+VCYT.US,D,20241018,000000,34.31,34.48,33.81,34.44,448885,0
+VCYT.US,D,20241021,000000,34.38,34.44,33.06,33.12,585505,0
+VCYT.US,D,20241022,000000,32.87,32.87,32.21,32.6,471595,0
+VCYT.US,D,20241023,000000,32.42,32.47,31.93,32.45,625596,0
+VCYT.US,D,20241024,000000,32.82,33.215,32.29,32.78,536176,0
+VCYT.US,D,20241025,000000,32.95,33.62,32.84,33.03,473289,0
+VCYT.US,D,20241028,000000,33.27,34.36,33.13,34.12,815202,0
+VCYT.US,D,20241029,000000,33.77,34.46,33.62,34.38,338660,0
+VCYT.US,D,20241030,000000,33.93,35.29,33.755,35,449261,0
+VCYT.US,D,20241031,000000,34.75,34.75,33.62,33.74,803075,0
+VCYT.US,D,20241101,000000,33.96,34.36,33.61,34.31,551045,0
+VCYT.US,D,20241104,000000,34.22,35.03,33.56,34.98,686664,0
+VCYT.US,D,20241105,000000,34.77,36.26,34.41,35.93,887982,0
+VCYT.US,D,20241106,000000,36.77,37.4,35.8852,36.59,1197815,0
+VCYT.US,D,20241107,000000,39.7,41.43,37.28,37.34,1934539,0
+VCYT.US,D,20241108,000000,37.15,37.84,36.35,36.48,902733,0
+VCYT.US,D,20241111,000000,36.94,38.93,36.94,38.89,1049806,0
+VCYT.US,D,20241112,000000,38.52,38.78,37.92,38.24,873833,0
+VCYT.US,D,20241113,000000,38.69,39.705,38.395,39.53,1143031,0
+VCYT.US,D,20241114,000000,39.53,39.98,36.8041,37.04,877283,0
+VCYT.US,D,20241115,000000,37.76,37.76,35.37,35.94,1626863,0
+VCYT.US,D,20241118,000000,36.05,37.3,35.73,36.71,804488,0
+VCYT.US,D,20241119,000000,36.4,39.19,36.38,39.15,850157,0
+VCYT.US,D,20241120,000000,39.16,39.8,38.61,39.2,632021,0
+VCYT.US,D,20241121,000000,39.38,39.81,38.728,38.94,634453,0
+VCYT.US,D,20241122,000000,38.79,39.75,38.13,39.59,714947,0
+VCYT.US,D,20241125,000000,40,41.32,39.99,41.1,716038,0
+VCYT.US,D,20241126,000000,40.88,42.86,40.57,42.84,1032316,0
+VCYT.US,D,20241127,000000,43.25,44.16,42.35,42.89,822169,0
+VCYT.US,D,20241129,000000,43.19,43.7042,42.8901,42.95,490418,0
+VCYT.US,D,20241202,000000,43,44.45,42.72,44.12,1165268,0
+VCYT.US,D,20241203,000000,43.37,43.77,42.64,43.66,629262,0
+VCYT.US,D,20241204,000000,43.5,44.4999,43.01,44.09,643707,0
+VCYT.US,D,20241205,000000,42,43.39,42,42.84,763530,0
+VCYT.US,D,20241206,000000,44.15,46,43.5,44.13,1076804,0
+VCYT.US,D,20241209,000000,43.9,44.5,41.685,42.76,857663,0
+VCYT.US,D,20241210,000000,42.7,43.875,42.42,42.98,749493,0
+VCYT.US,D,20241211,000000,43.54,44.18,43.12,43.51,504331,0
+VCYT.US,D,20241212,000000,43.13,45.0799,43.13,44.4,647216,0
+VCYT.US,D,20241213,000000,44.4,44.6316,42.84,43.22,684684,0
+VCYT.US,D,20241216,000000,43.55,43.88,42.9,43.33,469425,0
+VCYT.US,D,20241217,000000,43.12,43.33,42.09,42.24,726627,0
+VCYT.US,D,20241218,000000,42.42,42.63,39.0608,39.53,805845,0
+VCYT.US,D,20241219,000000,39.78,39.868,38.73,39.07,610221,0
+VCYT.US,D,20241220,000000,38.53,41.38,38.44,40.89,2010201,0
+VCYT.US,D,20241223,000000,40.62,41.035,40.045,40.99,737731,0
+VCYT.US,D,20241224,000000,41.12,41.29,40.3,41.18,183604,0
+VCYT.US,D,20241226,000000,40.94,41.57,40.54,40.95,296257,0
+VCYT.US,D,20241227,000000,40.06,40.85,39.74,40.12,425889,0
+VCYT.US,D,20241230,000000,39.53,40.4467,38.89,40,456479,0
+VCYT.US,D,20241231,000000,40.23,40.61,39.44,39.6,451561,0
+VCYT.US,D,20250102,000000,40.08,40.91,39.38,40.44,620662,0
+VCYT.US,D,20250103,000000,40.5,41.95,40.24,41.91,414297,0
+VCYT.US,D,20250106,000000,42.02,44.5,42.01,43.41,1004116,0
+VCYT.US,D,20250107,000000,43.55,44.365,42.095,42.49,779303,0
+VCYT.US,D,20250108,000000,42.49,43.95,41.795,43.78,633077,0
+VCYT.US,D,20250110,000000,42.35,42.56,40.5,41.54,958025,0
+VCYT.US,D,20250113,000000,41.69,43.11,41.53,42.78,1092871,0
+VCYT.US,D,20250114,000000,43.09,43.525,40.25,41.06,770966,0
+VCYT.US,D,20250115,000000,42.36,43.18,41.47,41.72,713192,0
+VCYT.US,D,20250116,000000,41.61,41.975,40.29,41.1,614922,0
+VCYT.US,D,20250117,000000,41.74,41.77,40.45,40.58,2571951,0
+VCYT.US,D,20250121,000000,41.14,43.68,41.135,43.6,666511,0
+VCYT.US,D,20250122,000000,43.64,44.42,42.815,43.05,671037,0
+VCYT.US,D,20250123,000000,42.78,44.21,42.3614,44.07,713630,0
+VCYT.US,D,20250124,000000,43.76,44.9599,43.27,43.81,652528,0
+VCYT.US,D,20250127,000000,42.64,43.5,42,42.93,613259,0
+VCYT.US,D,20250128,000000,43.2,44.2455,42.86,43.67,537780,0
+VCYT.US,D,20250129,000000,44.3,45.37,43.435,44.44,685073,0
+VCYT.US,D,20250130,000000,45.14,47.3162,45.14,46.14,879850,0
+VCYT.US,D,20250131,000000,46.2,46.3337,45.11,45.48,680820,0
+VCYT.US,D,20250203,000000,43.85,45.79,42.89,45.06,664292,0
+VCYT.US,D,20250204,000000,44.94,45.58,43.64,43.75,750820,0
+VCYT.US,D,20250205,000000,43.87,45.4,43.87,45.2,928952,0
+VCYT.US,D,20250206,000000,45.45,46.4999,43.23,43.5,645717,0
+VCYT.US,D,20250207,000000,43.35,43.5,40.46,41.56,1016208,0
+VCYT.US,D,20250210,000000,41.71,42.27,40.73,41.93,450547,0
+VCYT.US,D,20250211,000000,41.38,42,40.17,40.97,565482,0
+VCYT.US,D,20250212,000000,40.01,41.18,39.43,40.38,881862,0
+VCYT.US,D,20250213,000000,40.83,41.03,39.42,39.59,940507,0
+VCYT.US,D,20250214,000000,39.59,41.575,39.59,41.11,820116,0
+VCYT.US,D,20250218,000000,41.58,42.34,40.31,40.42,616300,0
+VCYT.US,D,20250219,000000,40.16,42.26,40.05,42.11,880721,0
+VCYT.US,D,20250220,000000,41.97,42.21,40.42,41.05,563968,0
+VCYT.US,D,20250221,000000,41.74,41.81,38.435,39.18,856953,0
+VCYT.US,D,20250224,000000,39.41,40.31,39.01,39.41,1102280,0
+VCYT.US,D,20250225,000000,36.1,38.7854,32.67,33.46,2601547,0
+VCYT.US,D,20250226,000000,33.61,37.21,33.61,35.53,1619408,0
+VCYT.US,D,20250227,000000,35.51,35.69,33.78,33.84,1588561,0
+VCYT.US,D,20250228,000000,33.43,35.16,33.22,34.76,1193082,0
+VCYT.US,D,20250303,000000,34.73,35.2,33.44,33.56,1169938,0
+VCYT.US,D,20250304,000000,32.78,34.43,32.27,34.11,1150917,0
+VCYT.US,D,20250305,000000,34.19,34.36,32.64,32.96,1553533,0
+VCYT.US,D,20250306,000000,32.1,33.38,31.6,32.51,895996,0
+VCYT.US,D,20250307,000000,32.41,32.67,30.09,32.02,1556959,0
+VCYT.US,D,20250310,000000,31.45,31.99,30.24,30.38,1389784,0
+VCYT.US,D,20250311,000000,30.27,32.3,30.25,31.1,1286073,0
+VCYT.US,D,20250312,000000,32.045,32.34,30.63,30.96,811025,0
+VCYT.US,D,20250313,000000,31.03,31.05,30.15,30.43,605854,0
+VCYT.US,D,20250314,000000,30.84,31.9,30.74,31.51,680839,0
+VCYT.US,D,20250317,000000,31.5,32.23,31.2,31.23,756736,0
+VCYT.US,D,20250318,000000,30.95,31.32,30.3,31.24,658745,0
+VCYT.US,D,20250319,000000,31.41,32.66,30.71,31.78,636485,0
+VCYT.US,D,20250320,000000,31.55,32.81,31.27,31.84,779674,0
+VCYT.US,D,20250321,000000,31.45,32.05,30.985,31.82,1810011,0
+VCYT.US,D,20250324,000000,32.51,33.25,32,33.16,622586,0
+VCYT.US,D,20250325,000000,33.15,33.72,32.52,33.69,906372,0
+VCYT.US,D,20250326,000000,33.6,34.19,30.67,31.05,1235194,0
+VCYT.US,D,20250327,000000,31.185,31.83,30.46,31.1,505565,0
+VCYT.US,D,20250328,000000,30.77,31.0674,29.65,30.12,710113,0
+VCYT.US,D,20250331,000000,29.29,30.16,28.52,29.65,1066730,0
+VCYT.US,D,20250401,000000,29.67,30.535,28.79,29.56,684559,0
+VCYT.US,D,20250402,000000,29,30.865,28.65,30.13,808987,0
+VCYT.US,D,20250403,000000,28.54,29.395,28.0001,28.47,874161,0
+VCYT.US,D,20250404,000000,27.64,29.43,27.5,28.95,1305961,0
+VCYT.US,D,20250407,000000,27.28,30.8,27.13,29.53,1439278,0
+VCYT.US,D,20250408,000000,30.42,30.97,28.715,28.88,1529355,0
+VCYT.US,D,20250409,000000,27.22,33.21,27.22,32.62,1863379,0
+VCYT.US,D,20250410,000000,31.17,31.605,28.74,30.25,1417415,0
+VCYT.US,D,20250411,000000,30.09,31.8,29.54,31.8,1003630,0
+VCYT.US,D,20250414,000000,32.19,32.76,31.16,32.14,1063614,0
+VCYT.US,D,20250415,000000,31.9,32.32,31.09,31.76,744280,0
+VCYT.US,D,20250416,000000,31.51,31.71,30.81,31.53,920570,0
+VCYT.US,D,20250417,000000,31.28,31.34,30.77,31.14,697996,0
+VCYT.US,D,20250421,000000,30.64,31.05,30.18,30.6,611595,0
+VCYT.US,D,20250422,000000,31.08,31.97,30.64,31.13,1026929,0
+VCYT.US,D,20250423,000000,32.21,32.84,31.36,31.465,956477,0
+VCYT.US,D,20250424,000000,31.56,32.17,31.495,32.14,476224,0
+VCYT.US,D,20250425,000000,32,32.36,31.71,32.23,478110,0
+VCYT.US,D,20250428,000000,32.38,32.85,30.99,31.67,722950,0
+VCYT.US,D,20250429,000000,31.6,31.895,31.1,31.38,834311,0
+VCYT.US,D,20250430,000000,30.66,31.375,30.16,30.5,1071054,0
+VCYT.US,D,20250501,000000,30.64,30.71,29.3,29.71,1276592,0
+VCYT.US,D,20250502,000000,30.13,30.835,29.92,30.35,1748493,0
+VCYT.US,D,20250505,000000,30.48,31.595,30.45,31.32,861419,0
+VCYT.US,D,20250506,000000,30.67,31.06,30.025,30.56,1043314,0
+VCYT.US,D,20250507,000000,30.76,30.99,29.56,30.84,1337432,0
+VCYT.US,D,20250508,000000,30.19,31.57,27.24,31.21,2123722,0
+VCYT.US,D,20250509,000000,31.5,32.35,28.81,29.71,1498680,0
+VCYT.US,D,20250512,000000,30.62,31.36,29.82,30.76,1081029,0
+VCYT.US,D,20250513,000000,30.81,30.99,29.29,29.31,1584551,0
+VCYT.US,D,20250514,000000,29.23,29.76,28.34,28.49,1359324,0
+VCYT.US,D,20250515,000000,28.54,28.8,27.605,28.49,1059025,0
+VCYT.US,D,20250516,000000,28.62,29.48,28.11,29.2,966746,0
+VCYT.US,D,20250519,000000,28.68,29.1,28.415,29,649019,0
+VCYT.US,D,20250520,000000,28.97,29.06,28.5,28.81,604961,0
+VCYT.US,D,20250521,000000,28.6,28.79,27.5,27.61,1105399,0
+VCYT.US,D,20250522,000000,27.44,27.965,27.16,27.4,1001586,0
+VCYT.US,D,20250523,000000,27,27.3,26.6373,27.16,612390,0
+VCYT.US,D,20250527,000000,27.58,27.97,27.23,27.97,843609,0
+VCYT.US,D,20250528,000000,27.97,27.97,26.69,26.72,1073940,0
+VCYT.US,D,20250529,000000,27.18,27.32,26.2721,26.96,878858,0
+VCYT.US,D,20250530,000000,26.73,27.54,26.32,26.61,1460455,0
+VCYT.US,D,20250602,000000,26.57,27.125,26.05,26.74,929678,0
+VCYT.US,D,20250603,000000,26.76,27.02,26.235,26.5,836349,0
+VCYT.US,D,20250604,000000,26.66,27.43,26.66,27.29,875700,0
+VCYT.US,D,20250605,000000,27.51,27.58,26.73,26.98,1253503,0
+VCYT.US,D,20250606,000000,27.605,28.07,27.1,27.46,996187,0
+VCYT.US,D,20250609,000000,27.94,28.27,27.175,27.85,854457,0
+VCYT.US,D,20250610,000000,28.11,28.41,27.5,27.88,729240,0
+VCYT.US,D,20250611,000000,27.95,28.43,27.5182,27.93,1219469,0
+VCYT.US,D,20250612,000000,27.65,27.86,26.52,26.69,774343,0
+VCYT.US,D,20250613,000000,26.39,27.01,26.2,26.44,953596,0
+VCYT.US,D,20250616,000000,26.46,26.92,25.85,26.64,634212,0
+VCYT.US,D,20250617,000000,26.42,26.84,25.91,26.76,745860,0
+VCYT.US,D,20250618,000000,26.69,27.11,25.99,26.82,687365,0
+VCYT.US,D,20250620,000000,27.19,27.28,26.15,26.39,1682385,0
+VCYT.US,D,20250623,000000,26.24,26.73,25.86,26.71,608821,0
+VCYT.US,D,20250624,000000,27.21,27.21,26.57,26.88,534868,0
+VCYT.US,D,20250625,000000,26.94,26.94,26.275,26.45,815333,0
+VCYT.US,D,20250626,000000,26.56,26.83,26.01,26.81,919774,0
+VCYT.US,D,20250627,000000,27,27.64,26.52,27.38,3601450,0
+VCYT.US,D,20250630,000000,27.42,27.695,26.89,27.03,701571,0
+VCYT.US,D,20250701,000000,26.8,27.74,26.585,27.32,1073442,0
+VCYT.US,D,20250702,000000,27.32,27.77,27.02,27.58,1094040,0
+VCYT.US,D,20250703,000000,27.62,27.95,27.26,27.51,445469,0
+VCYT.US,D,20250707,000000,27.18,27.75,26.28,26.34,691843,0
+VCYT.US,D,20250708,000000,26.35,26.78,26.18,26.58,750148,0
+VCYT.US,D,20250709,000000,26.92,27.38,26.34,27.08,823071,0
+VCYT.US,D,20250710,000000,27.11,27.905,26.83,27.52,936247,0
+VCYT.US,D,20250711,000000,27.25,27.7519,26.79,27.08,1066608,0
+VCYT.US,D,20250714,000000,27.04,27.225,26.585,26.65,664102,0
+VCYT.US,D,20250715,000000,26.91,27.1,25.21,25.24,697041,0
+VCYT.US,D,20250716,000000,25.31,25.615,24.86,25.17,833570,0
+VCYT.US,D,20250717,000000,25.1,25.24,24.18,24.22,820920,0
+VCYT.US,D,20250718,000000,24.67,24.67,22.61,23.51,1613147,0
+VCYT.US,D,20250721,000000,23.66,23.79,22.96,23.03,753240,0
+VCYT.US,D,20250722,000000,23.21,23.71,23.1,23.51,1119265,0
+VCYT.US,D,20250723,000000,23.77,24.25,23.36,24.21,967694,0
+VCYT.US,D,20250724,000000,24.16,24.39,23.5,23.59,822805,0
+VCYT.US,D,20250725,000000,25.42,26.11,24.8,25.25,5361251,0
+VCYT.US,D,20250728,000000,25.5,25.6,24.85,25.02,15571578,0
+VCYT.US,D,20250729,000000,25.17,25.19,24.14,24.47,2301958,0
+VCYT.US,D,20250730,000000,24.5,24.69,23.79,23.97,1887848,0
+VCYT.US,D,20250731,000000,23.64,24.2264,23.305,23.51,1661512,0
+VCYT.US,D,20250801,000000,23.25,23.68,22.92,23.64,1741706,0
+VCYT.US,D,20250804,000000,23.76,24.52,23.35,24.32,1211653,0
+VCYT.US,D,20250805,000000,24.34,25.075,24.15,25.01,1552327,0
+VCYT.US,D,20250806,000000,24.88,24.915,23.79,23.97,1393910,0
+VCYT.US,D,20250807,000000,26,27.69,25.52,27.68,2562876,0
+VCYT.US,D,20250808,000000,27.77,28.69,27.35,27.37,1544900,0
+VCYT.US,D,20250811,000000,27.28,28.06,26.61,27.99,2043723,0
+VCYT.US,D,20250812,000000,28.38,28.78,27.79,28.77,1403699,0
+VCYT.US,D,20250813,000000,29.14,30.73,28.91,30.68,2729261,0
+VCYT.US,D,20250814,000000,30.25,30.6,29.665,30.04,1391593,0
+VCYT.US,D,20250815,000000,30.46,30.63,29.845,30.22,1147703,0
+VCYT.US,D,20250818,000000,30.16,30.585,29.9723,30.07,634393,0
+VCYT.US,D,20250819,000000,30.1,30.265,29.43,29.57,974233,0
+VCYT.US,D,20250820,000000,29.38,29.6757,28.89,29.49,1519416,0
+VCYT.US,D,20250821,000000,29.1,29.92,28.89,29.43,753166,0
+VCYT.US,D,20250822,000000,29.76,31.3,29.56,31,1047703,0
+VCYT.US,D,20250825,000000,30.65,30.65,29.41,29.55,683133,0
+VCYT.US,D,20250826,000000,30.46,30.46,28.9554,29.07,757585,0
+VCYT.US,D,20250827,000000,28.37,29.06,28.25,28.61,1043499,0
+VCYT.US,D,20250828,000000,28.63,29.96,28.55,29.95,974771,0
+VCYT.US,D,20250829,000000,30.07,30.69,29.79,30.34,814616,0
+VCYT.US,D,20250902,000000,30.19,30.51,29.375,30.11,829207,0
+VCYT.US,D,20250903,000000,30.01,30.78,29.87,30.62,1231682,0
+VCYT.US,D,20250904,000000,30.72,31.63,30.16,31.52,1170061,0
+VCYT.US,D,20250905,000000,31.52,32.71,31.52,32.43,1570169,0
+VCYT.US,D,20250908,000000,32.1,32.58,31.85,32.46,1223031,0
+VCYT.US,D,20250909,000000,32.28,32.7927,31.43,31.99,747933,0
+VCYT.US,D,20250910,000000,32.06,32.15,30.67,30.82,939551,0
+VCYT.US,D,20250911,000000,30.99,32.335,30.79,31.86,907765,0
+VCYT.US,D,20250912,000000,31.59,31.62,30.85,30.88,615141,0
+VCYT.US,D,20250915,000000,31.02,31.94,31.02,31.87,712497,0
+VCYT.US,D,20250916,000000,31.73,32.49,31.3286,32.28,523666,0
+VCYT.US,D,20250917,000000,32.4,33.02,31.43,31.83,745401,0
+VCYT.US,D,20250918,000000,32.16,33.38,32.09,33.23,767478,0
+VCYT.US,D,20250919,000000,33.08,34.71,33.02,34.11,2782902,0
+VCYT.US,D,20250922,000000,34.2,34.89,33.69,33.93,1322869,0
+VCYT.US,D,20250923,000000,33.93,34.84,33.895,34.15,748167,0
+VCYT.US,D,20250924,000000,33.89,34.1422,32.34,32.68,697580,0
+VCYT.US,D,20250925,000000,31.83,33.14,31.81,32.82,769159,0
+VCYT.US,D,20250926,000000,32.86,33.51,32.59,33.44,816771,0
+VCYT.US,D,20250929,000000,33.66,34.025,32.86,33.61,865270,0
+VCYT.US,D,20250930,000000,33.55,34.77,33.22,34.33,1020107,0
+VCYT.US,D,20251001,000000,34.29,36.62,34.185,36.21,1095491,0
+VCYT.US,D,20251002,000000,36.44,36.71,35.08,35.63,1105654,0
+VCYT.US,D,20251003,000000,35.79,36.85,35.4797,36,724075,0
+VCYT.US,D,20251006,000000,35.97,36.28,35.6,36.04,609917,0
+VCYT.US,D,20251007,000000,36.05,36.275,34.465,34.61,745568,0
+VCYT.US,D,20251008,000000,34.89,35.61,34.67,35.1,852154,0
+VCYT.US,D,20251009,000000,35.09,35.66,34.84,34.93,567762,0
+VCYT.US,D,20251010,000000,35.03,35.13,33.77,34.8,1044993,0
+VCYT.US,D,20251013,000000,35.22,35.33,33.77,34.09,598184,0
+VCYT.US,D,20251014,000000,33.76,34.96,33.2,33.95,867164,0
+VCYT.US,D,20251015,000000,34.2,35.38,33.98,34.78,801961,0
+VCYT.US,D,20251016,000000,35.26,36.135,35.1,35.81,833019,0
+VCYT.US,D,20251017,000000,35.8,36.44,35.605,35.83,800789,0
+VCYT.US,D,20251020,000000,36.4,37.07,36.15,36.65,863885,0
+VCYT.US,D,20251021,000000,36.76,37.03,36.04,36.1,762441,0
+VCYT.US,D,20251022,000000,36.23,36.2525,34.38,34.75,870334,0
+VCYT.US,D,20251023,000000,34.72,35.77,34.52,35.64,680862,0
+VCYT.US,D,20251024,000000,36.25,36.845,35.7553,36.73,497580,0
+VCYT.US,D,20251027,000000,36.9,37.62,35.765,35.97,707313,0
+VCYT.US,D,20251028,000000,35.65,35.81,35.11,35.6,573199,0
+VCYT.US,D,20251029,000000,35.53,36.365,34.845,35.41,600690,0
+VCYT.US,D,20251030,000000,35.39,36.14,35.18,35.33,522192,0
+VCYT.US,D,20251031,000000,35.19,36.38,35.16,36.08,623746,0
+VCYT.US,D,20251103,000000,35.97,36.55,35.3,36.45,707232,0
+VCYT.US,D,20251104,000000,35.67,36.9592,35.26,36.12,1297832,0
+VCYT.US,D,20251105,000000,40,46.44,39.77,46.04,4438960,0
+VCYT.US,D,20251106,000000,45.18,45.87,41.43,41.69,1881990,0
+VCYT.US,D,20251107,000000,41.23,41.9,39.95,41.7,1160500,0
+VCYT.US,D,20251110,000000,42.07,43.2601,41.73,42.35,769468,0
+VCYT.US,D,20251111,000000,42.44,43.4,42,42.66,527064,0
+VCYT.US,D,20251112,000000,42.55,43.41,42.08,42.3,861496,0
+VCYT.US,D,20251113,000000,41.76,42.37,39.83,39.87,815246,0
+VCYT.US,D,20251114,000000,38.67,39.65,38.28,39.35,1021859,0
+VCYT.US,D,20251117,000000,38.89,39.83,38.69,39.28,565052,0
+VCYT.US,D,20251118,000000,39,39.21,37.98,38.76,1672095,0
+VCYT.US,D,20251119,000000,38.84,40.99,38.5,39.93,1004741,0
+VCYT.US,D,20251120,000000,40.86,43.59,40.56,40.85,990410,0
+VCYT.US,D,20251121,000000,41.04,44.4225,40.64,44.01,1185505,0
+VCYT.US,D,20251124,000000,43.83,46.93,43.24,46.7,1234912,0
+VCYT.US,D,20251125,000000,48.675,50.71,47.9,49.38,1833430,0
+VCYT.US,D,20251126,000000,48.99,49.29,47.66,47.71,1082161,0
+VCYT.US,D,20251128,000000,48,48,46.7501,47.34,335635,0
+VCYT.US,D,20251201,000000,46.67,47.185,46.088,46.39,727717,0
+VCYT.US,D,20251202,000000,46.25,47.1875,45.6801,46.16,752964,0
+VCYT.US,D,20251203,000000,46.69,48.1,46.55,47.75,1066609,0
+VCYT.US,D,20251204,000000,47.51,47.7801,46.02,47.41,895621,0
+VCYT.US,D,20251205,000000,47.38,47.45,44.14,44.61,1073639,0
+VCYT.US,D,20251208,000000,43.35,44.96,43.35,44.36,977468,0
+VCYT.US,D,20251209,000000,44.21,45.165,43.3,43.84,892770,0
+VCYT.US,D,20251210,000000,43.81,44.075,42.62,43.33,1395630,0
+VCYT.US,D,20251211,000000,43.35,44.015,41.93,42.22,734700,0
+VCYT.US,D,20251212,000000,42.26,43.405,41.55,42.84,821565,0
+VCYT.US,D,20251215,000000,42.88,43.69,42.36,43.53,745441,0
+VCYT.US,D,20251216,000000,43.39,43.8175,42.6,43.22,936111,0
+VCYT.US,D,20251217,000000,42.99,43.77,41.9,42.21,714331,0
+VCYT.US,D,20251218,000000,42.74,43.24,41.805,42.04,665517,0
+VCYT.US,D,20251219,000000,41.47,43.1,41.32,42.92,1159990,0
+VCYT.US,D,20251222,000000,43.17,43.86,42.95,43.09,556406,0
+VCYT.US,D,20251223,000000,42.84,43.35,42.51,42.92,420442,0
+VCYT.US,D,20251224,000000,42.62,42.995,42.11,42.77,260599,0
+VCYT.US,D,20251226,000000,42.26,42.655,41.895,42.49,382995,0
+VCYT.US,D,20251229,000000,42.39,43,41.9,42.88,642977,0
+VCYT.US,D,20251230,000000,42.9,43.05,42.2,42.28,534786,0
+VCYT.US,D,20251231,000000,42.21,42.77,42.01,42.1,561456,0
+VCYT.US,D,20260102,000000,42.14,42.77,41.485,42.39,493045,0
+VCYT.US,D,20260105,000000,42.41,43.9897,42.36,43.63,538628,0
+VCYT.US,D,20260106,000000,43.41,45.76,43.41,45.64,807820,0
+VCYT.US,D,20260107,000000,46.08,46.755,44.97,45.11,669576,0
+VCYT.US,D,20260108,000000,44.52,45.035,43.28,43.56,569288,0
+VCYT.US,D,20260109,000000,43.78,44.34,41.96,42.04,1208103,0
+VCYT.US,D,20260112,000000,42.45,44.27,42.09,43.45,1107366,0
+VCYT.US,D,20260113,000000,43.72,44.59,42.655,43.05,603452,0
+VCYT.US,D,20260114,000000,42.68,43.045,41.61,42.45,660022,0
+VCYT.US,D,20260115,000000,42.7,42.7,40.73,41,821167,0
+VCYT.US,D,20260116,000000,41.15,42.1,40.29,41.57,749669,0
+VCYT.US,D,20260120,000000,40.84,41.96,40.38,41.69,565111,0
+VCYT.US,D,20260121,000000,41.73,43.6,41.2301,43.3,593855,0
+VCYT.US,D,20260122,000000,43.25,45.55,43.005,43.8,1068920,0
+VCYT.US,D,20260123,000000,43.51,43.67,41.775,42.27,1239223,0
+VCYT.US,D,20260126,000000,42.27,42.64,40.48,40.57,815535,0
+VCYT.US,D,20260127,000000,40.4,40.58,39.54,39.8,584993,0
+VCYT.US,D,20260128,000000,39.8,40.19,38.41,38.48,748434,0
+VCYT.US,D,20260129,000000,38.47,38.77,37.81,38.74,662806,0
+VCYT.US,D,20260130,000000,38.28,38.44,37.33,38.08,1213178,0
+VCYT.US,D,20260202,000000,38.11,38.8769,37.17,38.16,1026559,0
+VCYT.US,D,20260203,000000,38.35,38.98,37.08,37.74,678643,0
+VCYT.US,D,20260204,000000,37.67,38.01,35.72,36.1,947868,0
+VCYT.US,D,20260205,000000,36.13,37.37,34.71,34.86,985060,0
+VCYT.US,D,20260206,000000,35.67,36.5,34.71,36.19,1203480,0
+VCYT.US,D,20260209,000000,35.77,36.95,35.55,36.73,766335,0
+VCYT.US,D,20260210,000000,36.7,37.195,36.32,37.03,881113,0
+VCYT.US,D,20260211,000000,37.16,37.57,34.98,35.99,1177837,0
+VCYT.US,D,20260212,000000,35.93,36.095,34.17,35.15,1037140,0
+VCYT.US,D,20260213,000000,35.17,36.53,35.17,35.77,674209,0
+VCYT.US,D,20260217,000000,35.51,36.75,35.465,36.03,568928,0
+VCYT.US,D,20260218,000000,36.08,37.22,36,36.61,678576,0
diff --git a/daily/us/nasdaq stocks/3/veon.us.txt b/daily/us/nasdaq stocks/3/veon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..645a63a3c53f412e1e994e52b8c7d5fe9b80dbf9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/veon.us.txt	
@@ -0,0 +1,3985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEON.US,D,20100416,000000,284.7,304.5,275.725,281.175,246928.84,0
+VEON.US,D,20100419,000000,283.9,304.025,277.875,289.425,127135.88,0
+VEON.US,D,20100420,000000,299.925,299.925,282.4,282.4,115591.76,0
+VEON.US,D,20100421,000000,282.4,289.1,282.25,289.1,37940.24,0
+VEON.US,D,20100422,000000,288.55,288.775,273.425,275.55,318069.4,0
+VEON.US,D,20100423,000000,274.775,287.675,269.625,280.925,357443,0
+VEON.US,D,20100426,000000,285.475,287.1,274.2,274.925,170974.08,0
+VEON.US,D,20100427,000000,270.375,276.95,266.9,268.7,104033.56,0
+VEON.US,D,20100428,000000,270.225,272.2,262.6,266.4,169630.68,0
+VEON.US,D,20100429,000000,271.575,274.05,267.925,269.5,160010.16,0
+VEON.US,D,20100430,000000,269.35,270.975,262.45,265.225,202188.52,0
+VEON.US,D,20100503,000000,266.275,271.925,263.375,270.525,82088.24,0
+VEON.US,D,20100504,000000,267.35,267.35,255.8,261.7,167918.28,0
+VEON.US,D,20100505,000000,256.825,256.825,243.575,247.7,253288.48,0
+VEON.US,D,20100506,000000,244.225,250.125,187.542,230.195,244971.8,0
+VEON.US,D,20100507,000000,230.36,242.075,212.218,235.352,674559.44,0
+VEON.US,D,20100510,000000,253.775,263.375,249.65,255.8,420129.68,0
+VEON.US,D,20100511,000000,253.475,253.475,242.575,243.725,216534.24,0
+VEON.US,D,20100512,000000,245.725,257.9,245.1,254.125,216869.36,0
+VEON.US,D,20100513,000000,252.25,256.375,248.15,248.8,127614.56,0
+VEON.US,D,20100514,000000,245.1,248.15,237.032,239.3,230360,0
+VEON.US,D,20100517,000000,238.725,243.45,231.402,236.395,177834.76,0
+VEON.US,D,20100518,000000,239.65,242.375,229.13,231.142,152112.12,0
+VEON.US,D,20100519,000000,228.515,233.862,225.345,233.223,142065.04,0
+VEON.US,D,20100520,000000,221.678,230.645,221.678,224.848,427341.04,0
+VEON.US,D,20100521,000000,214.995,236.772,214.995,228.515,137047.76,0
+VEON.US,D,20100524,000000,228.965,232.962,218.315,218.315,146316.92,0
+VEON.US,D,20100525,000000,214.395,227.285,200.935,225.983,316641.2,0
+VEON.US,D,20100526,000000,230.835,242.825,227.615,230.645,580630.56,0
+VEON.US,D,20100527,000000,241.125,247.55,234.287,244.475,149036.2,0
+VEON.US,D,20100528,000000,243.45,244.225,231.992,236.772,218371.84,0
+VEON.US,D,20100601,000000,233.223,241.125,232.135,234.478,182882.4,0
+VEON.US,D,20100602,000000,233.72,248.15,233.412,244.925,204959,0
+VEON.US,D,20100603,000000,251.825,252.725,241.125,244.05,151546.36,0
+VEON.US,D,20100604,000000,235.708,243.575,233.058,236.395,195055.64,0
+VEON.US,D,20100607,000000,235.945,240.95,229.13,231.142,96971.88,0
+VEON.US,D,20100608,000000,230.195,231.853,220.723,228.065,174106.88,0
+VEON.US,D,20100609,000000,230.645,235.188,228.658,230.528,106325.36,0
+VEON.US,D,20100610,000000,236.868,240.9,233.412,240.9,121310.44,0
+VEON.US,D,20100611,000000,237.8,245.875,237.675,242.575,67578.76,0
+VEON.US,D,20100614,000000,246.475,249.4,242.575,244.05,128420.36,0
+VEON.US,D,20100615,000000,246.675,259.9,244.05,258.675,164424.76,0
+VEON.US,D,20100616,000000,253.775,264.9,253.775,259.75,206486.36,0
+VEON.US,D,20100617,000000,257.725,257.9,250.025,254.4,164808.2,0
+VEON.US,D,20100618,000000,254.125,261.7,251.2,261.7,198899,0
+VEON.US,D,20100621,000000,261.075,265.525,250.425,252.075,169889.4,0
+VEON.US,D,20100622,000000,247.55,258.675,247.4,255.8,244211.8,0
+VEON.US,D,20100623,000000,254.225,256.525,250.425,255.425,71770.28,0
+VEON.US,D,20100624,000000,252.725,257.3,247.55,249.075,101944.96,0
+VEON.US,D,20100625,000000,251.2,252,244.925,250.275,77354.08,0
+VEON.US,D,20100628,000000,251.65,253.475,249.4,252.875,63423.32,0
+VEON.US,D,20100629,000000,246.775,249.525,238.575,244.825,125987.4,0
+VEON.US,D,20100630,000000,239.875,250.425,238.775,246.4,100897.36,0
+VEON.US,D,20100701,000000,242.575,250.025,231.71,237.34,206040.64,0
+VEON.US,D,20100702,000000,238.575,241.5,232.135,234.595,45682.64,0
+VEON.US,D,20100706,000000,245.725,252.075,233.058,236.395,177983.88,0
+VEON.US,D,20100707,000000,239.75,245.725,237.5,245.1,100862.92,0
+VEON.US,D,20100708,000000,245.1,246.325,240.525,245.875,137819.96,0
+VEON.US,D,20100709,000000,244.475,245.875,240.4,243.3,119324.68,0
+VEON.US,D,20100712,000000,242.225,242.825,235.945,239.15,74493.36,0
+VEON.US,D,20100713,000000,243.45,244.05,237.675,240.4,144315.72,0
+VEON.US,D,20100714,000000,238.125,241.75,235.352,238.725,67738.68,0
+VEON.US,D,20100715,000000,238.275,238.275,232.962,234.595,114729.2,0
+VEON.US,D,20100716,000000,235.517,237.8,231.235,235.07,196419.2,0
+VEON.US,D,20100719,000000,231.992,241.625,231.992,237.175,163743.56,0
+VEON.US,D,20100720,000000,239.025,239.9,232.797,238.275,82353.8,0
+VEON.US,D,20100721,000000,238.575,245.875,238.125,239.025,121651.84,0
+VEON.US,D,20100722,000000,246.775,248.8,239.75,244.35,215435.12,0
+VEON.US,D,20100723,000000,242.825,258.05,240.25,254.85,199671.44,0
+VEON.US,D,20100726,000000,248.9,257,247.85,252.25,117211.68,0
+VEON.US,D,20100727,000000,255.8,258.05,244.05,248.15,115822.84,0
+VEON.US,D,20100728,000000,241.75,249.525,240.525,248,109173.32,0
+VEON.US,D,20100729,000000,249.525,250.875,246.05,247.55,48173.68,0
+VEON.US,D,20100730,000000,246.675,249.4,244.475,248.325,159020.28,0
+VEON.US,D,20100802,000000,252.075,265.35,248.15,255.6,384312.12,0
+VEON.US,D,20100803,000000,255.8,262.75,254.4,258.675,135616.28,0
+VEON.US,D,20100804,000000,264.45,271.575,262.6,264.15,234879.4,0
+VEON.US,D,20100805,000000,264.625,267.625,256.525,259.975,214047.56,0
+VEON.US,D,20100806,000000,259.975,268.7,259.975,267.35,174976.96,0
+VEON.US,D,20100809,000000,269.775,269.775,263.375,265.35,70615.16,0
+VEON.US,D,20100810,000000,258.8,264.9,255.6,264.325,96643.04,0
+VEON.US,D,20100811,000000,255.9,260.15,254.85,255.9,42507.6,0
+VEON.US,D,20100812,000000,244.625,244.925,233.72,235.352,421445.72,0
+VEON.US,D,20100813,000000,234.287,243.725,233.058,239.9,191639.04,0
+VEON.US,D,20100816,000000,237.675,243.45,235.945,236.772,139415.48,0
+VEON.US,D,20100817,000000,239.475,242.075,230.03,235.945,201496.44,0
+VEON.US,D,20100818,000000,237.032,239.025,232.49,237.675,143075.64,0
+VEON.US,D,20100819,000000,237.5,238.575,226.835,230.195,199024.76,0
+VEON.US,D,20100820,000000,229.13,229.887,222.905,224.848,377821.44,0
+VEON.US,D,20100823,000000,225.605,226.978,220.723,221.835,211746.72,0
+VEON.US,D,20100824,000000,219.54,221.835,214.395,218.472,266248.32,0
+VEON.US,D,20100825,000000,221.835,228.965,218.155,228.255,185680.4,0
+VEON.US,D,20100826,000000,230.36,233.72,226.835,228.35,130309.12,0
+VEON.US,D,20100827,000000,230.835,232.135,226.552,229.58,80369.24,0
+VEON.US,D,20100830,000000,226.552,228.255,223.79,226.552,36464.32,0
+VEON.US,D,20100831,000000,222.995,229.675,222.383,227.662,136431.64,0
+VEON.US,D,20100901,000000,232.135,233.53,228.658,231.402,77484.36,0
+VEON.US,D,20100902,000000,226.552,230.03,223.95,227.402,301896.6,0
+VEON.US,D,20100903,000000,228.515,231.402,224.405,226.978,129099,0
+VEON.US,D,20100907,000000,227.735,228.658,224.54,226.835,129837.76,0
+VEON.US,D,20100908,000000,224.54,226.835,219.972,225.795,180582,0
+VEON.US,D,20100909,000000,226.41,229.415,222.905,226.055,159285.84,0
+VEON.US,D,20100910,000000,226.835,227.615,223.95,226.41,56956.32,0
+VEON.US,D,20100913,000000,228.658,229.887,226.22,228.515,195744.84,0
+VEON.US,D,20100914,000000,227.615,228.255,223.36,225.462,200976.32,0
+VEON.US,D,20100915,000000,223.36,225.345,220.155,221.835,357474.16,0
+VEON.US,D,20100916,000000,221.678,222.722,219.358,219.972,340243.44,0
+VEON.US,D,20100917,000000,217.245,224.405,214.825,222.268,396173,0
+VEON.US,D,20100920,000000,220.155,226.41,219.245,225.345,264134.36,0
+VEON.US,D,20100921,000000,220.882,225.345,220.61,225.345,98186.64,0
+VEON.US,D,20100922,000000,225.345,226.835,221.835,222.133,100528.48,0
+VEON.US,D,20100923,000000,219.54,222.905,218.472,219.972,102158.6,0
+VEON.US,D,20100924,000000,221.04,221.517,217.7,218.77,226254.72,0
+VEON.US,D,20100927,000000,217.245,221.382,216.95,220.723,183103.88,0
+VEON.US,D,20100928,000000,223.177,223.177,219.065,220.882,102205.44,0
+VEON.US,D,20100929,000000,221.95,222.905,220.155,220.882,117253.96,0
+VEON.US,D,20100930,000000,224.312,227.095,222.472,226.008,137913.92,0
+VEON.US,D,20101001,000000,226.055,228.255,222.45,224.085,212221.2,0
+VEON.US,D,20101004,000000,228.35,234.287,215.428,219.245,541542.92,0
+VEON.US,D,20101005,000000,220.723,222.133,211.14,214.672,1007795.2,0
+VEON.US,D,20101006,000000,218.315,218.472,210.84,212.52,346175.64,0
+VEON.US,D,20101007,000000,210.84,219.065,210.84,216.475,231104.04,0
+VEON.US,D,20101008,000000,215.428,222.722,214.525,219.245,194759.12,0
+VEON.US,D,20101011,000000,218.632,220.61,215.86,220.29,129259.16,0
+VEON.US,D,20101012,000000,219.358,220.723,216.95,220.45,153625,0
+VEON.US,D,20101013,000000,223.04,227.615,221.517,225.345,302931.04,0
+VEON.US,D,20101014,000000,228.35,228.35,221.835,225.795,193673.8,0
+VEON.US,D,20101015,000000,227.285,227.615,223.36,226.978,144869.72,0
+VEON.US,D,20101018,000000,228.35,228.35,222.722,227.615,156451.52,0
+VEON.US,D,20101019,000000,222.905,226.22,222.45,225.983,259793.52,0
+VEON.US,D,20101020,000000,225.345,225.983,220.723,225.983,215332.36,0
+VEON.US,D,20101021,000000,226.835,227.142,220.723,222.722,219896.8,0
+VEON.US,D,20101022,000000,226.835,227.142,222.585,223.608,148157,0
+VEON.US,D,20101025,000000,224.848,228.35,224.848,226.978,187800.16,0
+VEON.US,D,20101026,000000,225.605,231.71,224.268,230.03,147569.6,0
+VEON.US,D,20101027,000000,230.36,230.528,225.345,226.22,158396.32,0
+VEON.US,D,20101028,000000,228.35,228.35,224.698,226.978,175098.4,0
+VEON.US,D,20101029,000000,229.035,233.53,229.035,233.412,202537.76,0
+VEON.US,D,20101101,000000,234.122,235.708,231.992,234.762,325691.92,0
+VEON.US,D,20101102,000000,236.772,236.772,233.412,235.07,199230.92,0
+VEON.US,D,20101103,000000,234.478,243.575,234.287,240.7,486492.44,0
+VEON.US,D,20101104,000000,246.05,247.4,242.375,247.4,488281.88,0
+VEON.US,D,20101105,000000,247.55,249.4,243.45,243.45,264434.48,0
+VEON.US,D,20101108,000000,243.45,246.2,231.402,239.3,418540.72,0
+VEON.US,D,20101109,000000,247.25,249.075,239.65,241.9,230862.8,0
+VEON.US,D,20101110,000000,236.56,240.9,235.708,239.15,182502.72,0
+VEON.US,D,20101111,000000,239.025,239.3,235.708,237.032,228696,0
+VEON.US,D,20101112,000000,236.3,239.025,231.992,235.352,203084.56,0
+VEON.US,D,20101115,000000,234.122,241.9,229.887,237.8,124797.28,0
+VEON.US,D,20101116,000000,237.5,238.275,232.3,234.928,193933.96,0
+VEON.US,D,20101117,000000,235.517,240.075,234.762,236.395,110817.28,0
+VEON.US,D,20101118,000000,238.575,241.625,236.772,240.9,117739.72,0
+VEON.US,D,20101119,000000,239.025,240.525,236.868,240.525,73283.56,0
+VEON.US,D,20101122,000000,239.025,240.525,235.945,239.025,170881.04,0
+VEON.US,D,20101123,000000,238.275,238.275,231.853,234.287,232833.6,0
+VEON.US,D,20101124,000000,232.3,236.3,232.3,234.287,116536.04,0
+VEON.US,D,20101126,000000,232.3,238.575,231.402,234.478,97867.56,0
+VEON.US,D,20101129,000000,233.53,237.5,231.402,235.828,330097.8,0
+VEON.US,D,20101130,000000,234.502,238.675,232.112,238.525,180888.96,0
+VEON.US,D,20101201,000000,238.575,240.4,233.862,235.517,134749.32,0
+VEON.US,D,20101202,000000,232.3,236.772,231.142,235.945,179590.4,0
+VEON.US,D,20101203,000000,235.07,235.517,228.255,229.295,246064.48,0
+VEON.US,D,20101206,000000,226.055,228.658,220.45,221.517,505750.28,0
+VEON.US,D,20101207,000000,223.608,225.345,220.723,224.085,217130.16,0
+VEON.US,D,20101208,000000,225.013,225.983,221.517,222.585,145424.8,0
+VEON.US,D,20101209,000000,225.345,225.345,217.11,219.54,297232.04,0
+VEON.US,D,20101210,000000,220.29,220.882,217.405,218.953,233017.36,0
+VEON.US,D,20101213,000000,220.882,220.882,216.155,217.7,219417.68,0
+VEON.US,D,20101214,000000,218.315,218.953,215.255,216.632,184146.76,0
+VEON.US,D,20101215,000000,217.405,219.793,216.792,219.793,174794.76,0
+VEON.US,D,20101216,000000,220.905,221.7,218.472,221.7,123405.44,0
+VEON.US,D,20101217,000000,220.723,225.983,219.245,225.983,176804.28,0
+VEON.US,D,20101220,000000,228.515,233.412,228.065,231.853,356857.16,0
+VEON.US,D,20101221,000000,230.528,231.992,223.608,224.698,308589.08,0
+VEON.US,D,20101222,000000,224.54,228.515,222.905,227.402,175252.36,0
+VEON.US,D,20101223,000000,223.79,226.41,222.585,223.608,171838.04,0
+VEON.US,D,20101227,000000,224.698,226.835,223.04,226.835,89884.44,0
+VEON.US,D,20101228,000000,227.615,228.255,225.345,227.735,114069.48,0
+VEON.US,D,20101229,000000,228.42,229.225,225.345,227.662,128234.36,0
+VEON.US,D,20101230,000000,228.42,229.675,227.97,229.462,139504.04,0
+VEON.US,D,20101231,000000,229.628,230.432,228.017,228.965,179150.92,0
+VEON.US,D,20110103,000000,229.745,233.53,229.13,232.962,178565.56,0
+VEON.US,D,20110104,000000,233.862,236.3,233.223,235.945,213747.6,0
+VEON.US,D,20110105,000000,234.478,239.025,232.3,238.825,151579,0
+VEON.US,D,20110106,000000,239.9,239.9,235.352,236.56,143918.92,0
+VEON.US,D,20110107,000000,237.5,238.275,231.235,234.005,156638.76,0
+VEON.US,D,20110110,000000,232.962,236.395,231.235,235.828,89385.6,0
+VEON.US,D,20110111,000000,235.517,237.34,233.53,235.07,107139.04,0
+VEON.US,D,20110112,000000,236.772,239.025,235.828,238.275,171520.72,0
+VEON.US,D,20110113,000000,237.175,239.75,232.135,233.53,148643.4,0
+VEON.US,D,20110114,000000,232.797,237.34,230.975,233.53,152172.2,0
+VEON.US,D,20110118,000000,228.065,229.887,217.86,222.585,615845.36,0
+VEON.US,D,20110119,000000,218.02,224.405,217.11,219.793,410033.04,0
+VEON.US,D,20110120,000000,220.29,221.517,200.935,215.86,667494.52,0
+VEON.US,D,20110121,000000,215.86,220.155,208.708,209.483,441097.72,0
+VEON.US,D,20110124,000000,214.2,217.245,209.825,217.11,368074,0
+VEON.US,D,20110125,000000,216.155,217.11,213.9,216.632,154685.48,0
+VEON.US,D,20110126,000000,217.11,219.678,215.428,218.632,232786.16,0
+VEON.US,D,20110127,000000,219.245,220.882,217.86,218.155,250837,0
+VEON.US,D,20110128,000000,217.86,218.77,210.085,212.52,146025.2,0
+VEON.US,D,20110131,000000,211.875,214.91,210.562,210.752,131031.88,0
+VEON.US,D,20110201,000000,212.842,215.707,210.258,214.995,407841.36,0
+VEON.US,D,20110202,000000,213.598,216.95,213.125,216.95,177073.4,0
+VEON.US,D,20110203,000000,216.155,217.11,214.825,214.995,89697.2,0
+VEON.US,D,20110204,000000,217.405,217.565,214.672,216.95,114652.76,0
+VEON.US,D,20110207,000000,217.405,219.972,215.557,217.7,123907.2,0
+VEON.US,D,20110208,000000,216.475,219.358,215.082,219.358,169664.96,0
+VEON.US,D,20110209,000000,219.065,220.45,211.443,211.918,374583.92,0
+VEON.US,D,20110210,000000,211.55,215.535,210.798,212.95,235681.88,0
+VEON.US,D,20110211,000000,212.218,220.155,211.918,219.065,137146.48,0
+VEON.US,D,20110214,000000,214.525,220.155,214.525,217.565,122784.96,0
+VEON.US,D,20110215,000000,216.792,218.315,215.557,216.155,78697.24,0
+VEON.US,D,20110216,000000,218.315,221.04,216.632,218.77,288153.84,0
+VEON.US,D,20110218,000000,220.45,221.2,215.86,216.95,153270.96,0
+VEON.US,D,20110222,000000,214.672,216.155,211.293,213.747,273028.96,0
+VEON.US,D,20110223,000000,212.842,213.598,208.102,209.052,161824.32,0
+VEON.US,D,20110224,000000,211.443,211.918,209.052,211.918,137406.68,0
+VEON.US,D,20110225,000000,211.55,213.082,207.995,212.005,87670.76,0
+VEON.US,D,20110228,000000,211.335,215.535,211.335,214.935,86255.76,0
+VEON.US,D,20110301,000000,214.953,216.155,212.95,214.5,222816.28,0
+VEON.US,D,20110302,000000,216.155,216.155,212.005,212.8,187860.52,0
+VEON.US,D,20110303,000000,212.95,213.727,211.25,213.727,269465.08,0
+VEON.US,D,20110304,000000,214.825,218.79,212.63,218.79,193067.36,0
+VEON.US,D,20110307,000000,219.54,222.268,214.995,216.155,141081.52,0
+VEON.US,D,20110308,000000,219.815,225.415,216.337,222.792,108652.04,0
+VEON.US,D,20110309,000000,224.61,226.765,221.86,223.088,93439.44,0
+VEON.US,D,20110310,000000,220.315,221.405,216.95,217.405,54063.2,0
+VEON.US,D,20110311,000000,218.472,223.858,217.245,222.95,98213.28,0
+VEON.US,D,20110314,000000,221.248,222.63,216.155,217.565,178648,0
+VEON.US,D,20110315,000000,210.625,215.235,208.945,214.652,252911.52,0
+VEON.US,D,20110316,000000,214.652,216.475,207.995,210.042,277090.32,0
+VEON.US,D,20110317,000000,213.682,214.935,209.678,214.33,227467.84,0
+VEON.US,D,20110318,000000,215.235,217.565,210.475,210.798,278112.96,0
+VEON.US,D,20110321,000000,214.352,218.315,211.875,214.18,163239.32,0
+VEON.US,D,20110322,000000,213.877,215.062,212.63,214.352,151201.32,0
+VEON.US,D,20110323,000000,215.062,215.687,213.23,215.062,95955.84,0
+VEON.US,D,20110324,000000,216.632,219.088,214.953,215.998,161908.92,0
+VEON.US,D,20110325,000000,217.405,218.178,213.555,214.008,144034.16,0
+VEON.US,D,20110328,000000,212.198,213.402,209.568,210.625,285563.36,0
+VEON.US,D,20110329,000000,210.17,219.088,209.765,217.245,315633.64,0
+VEON.US,D,20110330,000000,216.95,218.655,214.352,216.337,152547.28,0
+VEON.US,D,20110331,000000,216.475,217.452,215.04,217.155,68333.88,0
+VEON.US,D,20110401,000000,218.953,223.678,218.315,223.678,164090.2,0
+VEON.US,D,20110404,000000,221.562,224.768,221.562,223.517,76126.44,0
+VEON.US,D,20110405,000000,223.405,224.472,221.562,222.017,101091,0
+VEON.US,D,20110406,000000,223.678,223.858,216.632,217.245,131437.04,0
+VEON.US,D,20110407,000000,218.315,219.267,216.95,217.245,177182.2,0
+VEON.US,D,20110408,000000,219.088,222.63,218.472,222.472,118944.56,0
+VEON.US,D,20110411,000000,223.858,224.472,219.588,219.815,94363.8,0
+VEON.US,D,20110412,000000,218.498,220.518,215.837,218.178,125572.44,0
+VEON.US,D,20110413,000000,220.768,222.792,219.995,221.405,103453.56,0
+VEON.US,D,20110414,000000,221.085,221.7,217.565,221.248,113223.84,0
+VEON.US,D,20110415,000000,220.632,224.472,219.267,223.678,125095.28,0
+VEON.US,D,20110418,000000,219.815,220.632,215.837,217.565,121271.24,0
+VEON.US,D,20110419,000000,221.405,221.562,216.337,217.86,89328.76,0
+VEON.US,D,20110420,000000,221.405,221.86,218.315,219.702,94543.92,0
+VEON.US,D,20110421,000000,221.86,221.86,219.382,219.815,62164.08,0
+VEON.US,D,20110425,000000,219.995,220.632,217.86,218.953,28811.32,0
+VEON.US,D,20110426,000000,219.588,221.405,218.315,220.632,79771.04,0
+VEON.US,D,20110427,000000,219.588,224.04,219.267,223.088,205942.04,0
+VEON.US,D,20110428,000000,222.792,224.472,219.588,223.678,131378.64,0
+VEON.US,D,20110429,000000,223.38,224.495,222.45,224.04,132362.28,0
+VEON.US,D,20110502,000000,223.517,226.645,223.405,225.415,79998.32,0
+VEON.US,D,20110503,000000,223.745,224.52,220.95,221.132,108443.84,0
+VEON.US,D,20110504,000000,220.632,221.085,215.837,217.405,149465.6,0
+VEON.US,D,20110505,000000,215.535,216.792,213.855,215.212,195388.8,0
+VEON.US,D,20110506,000000,216.95,219.11,215.408,218.815,181053.92,0
+VEON.US,D,20110509,000000,218.953,220.768,218.178,219.995,113178.04,0
+VEON.US,D,20110510,000000,220.315,222.017,218.315,221.562,75773.08,0
+VEON.US,D,20110511,000000,219.292,220.677,218.04,220.518,118093.84,0
+VEON.US,D,20110512,000000,218.953,219.382,215.998,217.405,121712.44,0
+VEON.US,D,20110513,000000,218.04,218.337,212.755,215.062,187267.76,0
+VEON.US,D,20110516,000000,215.235,217.565,213.082,216.632,128225.76,0
+VEON.US,D,20110517,000000,215.212,216.475,213.855,214.48,168589.4,0
+VEON.US,D,20110518,000000,215.837,216.337,214.48,215.535,87689.04,0
+VEON.US,D,20110519,000000,214.935,216.155,214.158,216.155,140049.6,0
+VEON.US,D,20110520,000000,215.408,215.687,213.682,214.33,150463.52,0
+VEON.US,D,20110523,000000,211.508,211.832,209.052,209.2,121125.12,0
+VEON.US,D,20110524,000000,211.508,213.855,209.825,212.605,164050.28,0
+VEON.US,D,20110525,000000,212.755,213.532,211.055,211.182,59020.72,0
+VEON.US,D,20110526,000000,213.682,213.682,209.825,211.98,78841.52,0
+VEON.US,D,20110527,000000,213.532,215.998,212.432,213.855,102452.28,0
+VEON.US,D,20110531,000000,216.95,218.677,214.158,218.337,146196.88,0
+VEON.US,D,20110601,000000,216.792,222.062,215.212,217.882,216418.04,0
+VEON.US,D,20110602,000000,218.677,219.588,216.337,219.428,130114.8,0
+VEON.US,D,20110603,000000,215.998,218.337,215.062,218.04,105583,0
+VEON.US,D,20110606,000000,217.11,217.245,213.855,214.158,80723.68,0
+VEON.US,D,20110607,000000,213.985,216.632,213.985,214.935,61196.8,0
+VEON.US,D,20110608,000000,215.408,216.792,213.532,215.062,104534.88,0
+VEON.US,D,20110609,000000,215.535,219.428,215.535,217.588,151339.56,0
+VEON.US,D,20110610,000000,214.935,216.95,210.408,211.98,120192.44,0
+VEON.US,D,20110613,000000,211.678,212.927,207.477,208.102,203818.76,0
+VEON.US,D,20110614,000000,210.408,211.508,206.705,207.782,235750.04,0
+VEON.US,D,20110615,000000,206.575,208.232,203.145,207.048,162045.08,0
+VEON.US,D,20110616,000000,207.048,207.048,202.082,204.375,201183.92,0
+VEON.US,D,20110617,000000,205.455,207.63,203.915,204.872,203168.72,0
+VEON.US,D,20110620,000000,205.152,206.898,201.772,202.98,154142,0
+VEON.US,D,20110621,000000,204.872,207.2,202.082,204.375,153188.72,0
+VEON.US,D,20110622,000000,204.082,204.375,201.58,201.58,224826.88,0
+VEON.US,D,20110623,000000,201.58,202.082,197.865,199.725,172126.04,0
+VEON.US,D,20110624,000000,200.495,200.807,196.485,196.485,106127.52,0
+VEON.US,D,20110627,000000,195.825,201.58,195.825,201.29,111193.68,0
+VEON.US,D,20110628,000000,198.498,201.772,198.498,199.872,150209.8,0
+VEON.US,D,20110629,000000,200.205,201.437,199.122,199.29,68679.08,0
+VEON.US,D,20110630,000000,199.39,200.018,194.432,197.942,1253253.24,0
+VEON.US,D,20110701,000000,199.415,199.872,196.485,198.182,268204.84,0
+VEON.US,D,20110705,000000,198.33,200.955,197.087,198.045,216318.32,0
+VEON.US,D,20110706,000000,198.64,201.29,198.045,200.642,354710.44,0
+VEON.US,D,20110707,000000,201.58,206.402,200.495,201.29,248144,0
+VEON.US,D,20110708,000000,199.29,200.038,196.485,199.29,159558.28,0
+VEON.US,D,20110711,000000,196.307,197.565,190.115,192.89,337414.32,0
+VEON.US,D,20110712,000000,192.272,192.89,187.482,188.87,275862.68,0
+VEON.US,D,20110713,000000,189.795,192.77,189.185,190.432,155286.76,0
+VEON.US,D,20110714,000000,191.352,191.672,185.953,186.405,196925.36,0
+VEON.US,D,20110715,000000,187.95,188.418,182.982,184.362,223071.2,0
+VEON.US,D,20110718,000000,183.925,185.152,182.21,183.302,228880.96,0
+VEON.US,D,20110719,000000,184.21,186.852,182.68,186.405,199456.2,0
+VEON.US,D,20110720,000000,186.248,187.325,184.68,187.012,139139.96,0
+VEON.US,D,20110721,000000,189.795,190.432,187.012,189.975,163922.52,0
+VEON.US,D,20110722,000000,189.498,191.495,185.3,191.352,280999.72,0
+VEON.US,D,20110725,000000,190.595,195.825,190.595,193.828,304236.24,0
+VEON.US,D,20110726,000000,194.628,197.707,193.23,196.948,217377.56,0
+VEON.US,D,20110727,000000,195.388,196.785,193.532,194.31,198062.28,0
+VEON.US,D,20110728,000000,193.69,194.93,192.89,193.37,153238.28,0
+VEON.US,D,20110729,000000,191.375,194.75,189.775,192.31,212687.36,0
+VEON.US,D,20110801,000000,195.245,195.825,190.115,194.15,252042.36,0
+VEON.US,D,20110802,000000,191.495,193.23,188.712,188.87,244005.36,0
+VEON.US,D,20110803,000000,189.975,190.755,184.362,190.755,242068.72,0
+VEON.US,D,20110804,000000,186.248,188.418,181.135,182.362,295550.48,0
+VEON.US,D,20110805,000000,183.755,184.835,176.922,182.362,296371.48,0
+VEON.US,D,20110808,000000,175.54,176.772,166.082,169.642,495717.88,0
+VEON.US,D,20110809,000000,168.252,170.578,158.325,167.165,542003.88,0
+VEON.US,D,20110810,000000,163.755,165.148,155.378,157.085,459456.84,0
+VEON.US,D,20110811,000000,156.93,160.65,154.915,159.875,504182.04,0
+VEON.US,D,20110812,000000,162.048,162.51,159.108,161.582,198975.24,0
+VEON.US,D,20110815,000000,162.978,169.955,162.822,169.338,114265.88,0
+VEON.US,D,20110816,000000,166.855,173.37,166.7,169.338,151516.32,0
+VEON.US,D,20110817,000000,169.338,174.453,169.028,172.128,175652.64,0
+VEON.US,D,20110818,000000,168.252,169.8,161.74,165.772,260545.4,0
+VEON.US,D,20110819,000000,163.6,167.475,162.51,162.51,183225.76,0
+VEON.US,D,20110822,000000,165.462,167.475,164.218,164.218,94469.96,0
+VEON.US,D,20110823,000000,165.462,169.642,163.288,169.178,143428.88,0
+VEON.US,D,20110824,000000,168.098,173.37,167.475,172.438,114310.04,0
+VEON.US,D,20110825,000000,172.28,173.677,166.39,167.785,189240.32,0
+VEON.US,D,20110826,000000,167.013,169.8,161.272,166.548,236550.28,0
+VEON.US,D,20110829,000000,169.028,171.505,167.785,170.73,218685.56,0
+VEON.US,D,20110830,000000,170.578,173.677,169.028,171.972,187232.8,0
+VEON.US,D,20110831,000000,173.615,179.835,173.138,177.295,240867.68,0
+VEON.US,D,20110901,000000,179.108,180.815,175.695,177.555,204463.36,0
+VEON.US,D,20110902,000000,175.055,176.81,173.937,174.258,122660.12,0
+VEON.US,D,20110906,000000,169.492,169.492,164.218,168.562,290165.56,0
+VEON.US,D,20110907,000000,174.145,174.145,158.482,164.065,487563.68,0
+VEON.US,D,20110908,000000,162.978,167.475,162.203,165.61,282871.24,0
+VEON.US,D,20110909,000000,163.288,163.44,158.638,159.41,178911.48,0
+VEON.US,D,20110912,000000,161.582,162.048,155.07,159.108,197107.04,0
+VEON.US,D,20110913,000000,159.875,161.892,156.465,158.638,197444.36,0
+VEON.US,D,20110914,000000,159.875,163.44,158.788,162.048,183872.48,0
+VEON.US,D,20110915,000000,164.065,164.375,162.203,163.44,86927,0
+VEON.US,D,20110916,000000,161.582,163.755,160.345,161.582,139278.08,0
+VEON.US,D,20110919,000000,158.172,163.908,157.242,163.6,242916.6,0
+VEON.US,D,20110920,000000,164.842,166.548,162.51,164.375,206622.68,0
+VEON.US,D,20110921,000000,164.842,165.772,158.638,158.788,159976.72,0
+VEON.US,D,20110922,000000,153.678,154.608,147.318,149.64,267503.28,0
+VEON.US,D,20110923,000000,148.71,152.435,146.388,150.885,207522.28,0
+VEON.US,D,20110926,000000,151.655,154.295,149.335,153.985,213218.12,0
+VEON.US,D,20110927,000000,157.862,159.568,154.448,155.842,257591.28,0
+VEON.US,D,20110928,000000,155.538,156.465,149.64,150.418,243931.2,0
+VEON.US,D,20110929,000000,152.435,155.07,151.962,153.678,212002.44,0
+VEON.US,D,20110930,000000,150.412,152.015,144.492,147.852,288072.68,0
+VEON.US,D,20111003,000000,148.402,149.335,144.06,144.525,164315.76,0
+VEON.US,D,20111004,000000,140.647,142.042,136.928,142.042,323072.72,0
+VEON.US,D,20111005,000000,141.118,146.698,139.25,146.388,259330.52,0
+VEON.US,D,20111006,000000,145.612,152.745,145.145,151.655,140798.92,0
+VEON.US,D,20111007,000000,153.058,153.367,149.02,150.11,187903.76,0
+VEON.US,D,20111010,000000,154.915,156.62,153.367,155.378,185839.68,0
+VEON.US,D,20111011,000000,155.225,155.225,152.278,152.745,215337,0
+VEON.US,D,20111012,000000,154.76,161.118,154.138,158.482,258211.28,0
+VEON.US,D,20111013,000000,158.638,159.108,154.76,156.465,269594.4,0
+VEON.US,D,20111014,000000,158.482,158.942,155.225,157.55,239669.88,0
+VEON.US,D,20111017,000000,156.62,157.395,153.367,154.138,183832.96,0
+VEON.US,D,20111018,000000,154.608,161.74,153.678,160.345,252518.88,0
+VEON.US,D,20111019,000000,160.345,163.288,159.41,160.495,167398.68,0
+VEON.US,D,20111020,000000,159.568,161.892,157.242,160.188,111768.84,0
+VEON.US,D,20111021,000000,162.51,168.098,161.74,165.928,153349.72,0
+VEON.US,D,20111024,000000,167.013,173.525,166.855,172.28,204061.24,0
+VEON.US,D,20111025,000000,170.098,170.575,167.375,169.297,144849.2,0
+VEON.US,D,20111026,000000,171.198,177.875,170.422,176.315,214651.56,0
+VEON.US,D,20111027,000000,179.415,183.475,177.875,182.04,175978.32,0
+VEON.US,D,20111028,000000,180.492,181.455,176.922,178.342,202982.36,0
+VEON.US,D,20111031,000000,176.81,176.81,169.297,170.252,249334.48,0
+VEON.US,D,20111101,000000,166.258,166.415,158.572,163.858,249533.84,0
+VEON.US,D,20111102,000000,166.855,169.8,164.99,168.875,117317.16,0
+VEON.US,D,20111103,000000,170.575,175.215,169.135,174.578,120376.84,0
+VEON.US,D,20111104,000000,172.978,176.17,171.218,175.535,87323.12,0
+VEON.US,D,20111107,000000,175.385,177.875,172.902,176.772,194725.16,0
+VEON.US,D,20111108,000000,176.465,177.408,173.058,175.385,122098.04,0
+VEON.US,D,20111109,000000,165.938,173.457,165.938,167.375,231688,0
+VEON.US,D,20111110,000000,170.098,170.098,166.892,168.495,160991.32,0
+VEON.US,D,20111111,000000,172.178,176.502,170.735,174.578,106041.08,0
+VEON.US,D,20111114,000000,173.677,173.988,167.63,170.578,287651.84,0
+VEON.US,D,20111115,000000,170.112,173.058,169.028,171.198,157264.44,0
+VEON.US,D,20111116,000000,171.198,175.385,171.043,172.592,173231.96,0
+VEON.US,D,20111117,000000,173.37,174.61,170.112,171.35,185705,0
+VEON.US,D,20111118,000000,171.375,175.378,170.575,173.138,116744.56,0
+VEON.US,D,20111121,000000,169.453,171.375,167.852,170.098,195561.56,0
+VEON.US,D,20111122,000000,169.618,177.948,169.618,176.335,313271.6,0
+VEON.US,D,20111123,000000,173.138,175.215,172.015,174.415,184235.32,0
+VEON.US,D,20111125,000000,169.453,176.02,167.06,174.098,157033.76,0
+VEON.US,D,20111128,000000,178.265,182.25,176.98,181.925,223764.08,0
+VEON.US,D,20111129,000000,181.758,185.455,180.492,182.098,168799.52,0
+VEON.US,D,20111130,000000,187.542,190.715,185.74,190.715,205415.12,0
+VEON.US,D,20111201,000000,191.232,194.432,188.81,189.125,153121.48,0
+VEON.US,D,20111202,000000,190.415,191.375,184.325,184.645,193640.32,0
+VEON.US,D,20111205,000000,188.027,191.992,187.38,188.985,156120.08,0
+VEON.US,D,20111206,000000,187.852,188.518,178.265,178.432,328797.48,0
+VEON.US,D,20111207,000000,178.582,179.382,175.535,176.81,232592.2,0
+VEON.US,D,20111208,000000,173.937,174.415,164.658,166.742,343449.48,0
+VEON.US,D,20111209,000000,166.742,169.453,165.135,165.292,123845.56,0
+VEON.US,D,20111212,000000,164.015,164.178,156.975,160.012,162758.2,0
+VEON.US,D,20111213,000000,161.935,162.415,154.737,156.018,162443.76,0
+VEON.US,D,20111214,000000,154.895,156.17,151.692,153.77,118137.6,0
+VEON.US,D,20111215,000000,154.418,155.852,151.215,151.858,98526,0
+VEON.US,D,20111216,000000,151.215,154.418,149.618,150.098,185914.16,0
+VEON.US,D,20111219,000000,151.372,155.052,149.132,150.098,145613.28,0
+VEON.US,D,20111220,000000,153.77,156.018,148.652,153.138,180839.84,0
+VEON.US,D,20111221,000000,152.015,152.81,149.618,151.858,136958.88,0
+VEON.US,D,20111222,000000,152.335,154.092,150.895,152.655,101544.36,0
+VEON.US,D,20111223,000000,152.335,152.972,151.372,152.015,67902.6,0
+VEON.US,D,20111227,000000,153.77,154.895,150.895,151.215,53481.76,0
+VEON.US,D,20111228,000000,151.372,152.655,148.332,150.098,51744.08,0
+VEON.US,D,20111229,000000,152.655,153.458,148.332,151.215,71382.16,0
+VEON.US,D,20111230,000000,150.605,153.59,149.618,151.602,53572.28,0
+VEON.US,D,20120103,000000,156.018,158.095,155.375,156.498,82195,0
+VEON.US,D,20120104,000000,156.018,156.17,152.015,153.138,93041.8,0
+VEON.US,D,20120105,000000,152.972,160.335,152.495,160.175,195151.2,0
+VEON.US,D,20120106,000000,160.012,161.775,157.292,158.733,78376.8,0
+VEON.US,D,20120109,000000,161.135,163.858,160.815,161.775,88208.72,0
+VEON.US,D,20120110,000000,164.015,166.742,162.415,162.898,55951.8,0
+VEON.US,D,20120111,000000,165.292,167.852,163.698,165.612,82637.04,0
+VEON.US,D,20120112,000000,167.06,171.218,163.375,166.575,67051.52,0
+VEON.US,D,20120113,000000,165.292,168.015,164.178,167.852,74060.64,0
+VEON.US,D,20120117,000000,171.858,171.858,166.892,167.375,97802.12,0
+VEON.US,D,20120118,000000,164.658,169.93,164.495,169.453,67832.32,0
+VEON.US,D,20120119,000000,171.218,171.698,165.292,165.612,115069.88,0
+VEON.US,D,20120120,000000,166.742,166.742,161.135,164.015,101602,0
+VEON.US,D,20120123,000000,164.975,167.06,163.698,164.658,73082.48,0
+VEON.US,D,20120124,000000,163.212,165.135,162.575,164.338,77650,0
+VEON.US,D,20120125,000000,163.212,167.215,163.052,165.775,137486.24,0
+VEON.US,D,20120126,000000,167.375,169.297,163.212,166.095,106481.52,0
+VEON.US,D,20120127,000000,165.775,166.892,164.338,165.612,39585.08,0
+VEON.US,D,20120130,000000,162.415,168.652,162.415,168.338,115556.96,0
+VEON.US,D,20120131,000000,170.16,173.638,168.832,170.655,142534.44,0
+VEON.US,D,20120201,000000,174.415,175.055,171.058,173.615,119235.4,0
+VEON.US,D,20120202,000000,174.415,176.335,172.818,176.02,141258.4,0
+VEON.US,D,20120203,000000,177.778,180.662,176.81,180.32,117576.56,0
+VEON.US,D,20120206,000000,178.432,181.758,176.98,181.758,94245.96,0
+VEON.US,D,20120207,000000,180.982,182.098,178.265,181.605,79631.84,0
+VEON.US,D,20120208,000000,182.098,183.868,180.492,181.152,122023.68,0
+VEON.US,D,20120209,000000,182.25,183.078,180.662,182.098,46462.88,0
+VEON.US,D,20120210,000000,178.75,179.835,177.778,178.582,70811.72,0
+VEON.US,D,20120213,000000,180.662,181.758,179.53,180,38401.24,0
+VEON.US,D,20120214,000000,179.53,180.32,178.265,180.172,31514.52,0
+VEON.US,D,20120215,000000,180,191.85,179.682,191.712,226667.96,0
+VEON.US,D,20120216,000000,188.985,190.755,183.702,188.655,204658.32,0
+VEON.US,D,20120217,000000,188.655,196.165,187.678,195.388,137538,0
+VEON.US,D,20120221,000000,195.388,196.508,188.985,192.495,111309.56,0
+VEON.US,D,20120222,000000,191.375,193.928,189.612,193.928,82999.12,0
+VEON.US,D,20120223,000000,192.828,195.707,191.992,195.05,80897.6,0
+VEON.US,D,20120224,000000,197.468,200.642,196.005,200.018,115719.32,0
+VEON.US,D,20120227,000000,197.622,198.912,196.005,198.245,63787.24,0
+VEON.US,D,20120228,000000,197.762,197.942,194.267,194.588,131857.88,0
+VEON.US,D,20120229,000000,196.145,197.325,193.512,194.69,87543.64,0
+VEON.US,D,20120301,000000,195.85,197.142,194.267,196.985,87080.12,0
+VEON.US,D,20120302,000000,196.005,196.668,193.928,194.588,83628.8,0
+VEON.US,D,20120305,000000,194.267,195.23,191.712,194.09,96787.12,0
+VEON.US,D,20120306,000000,190.755,190.755,186.27,187.205,132777.84,0
+VEON.US,D,20120307,000000,188.518,192.31,188.518,191.992,102162.8,0
+VEON.US,D,20120308,000000,194.09,194.432,190.595,192.97,114569.56,0
+VEON.US,D,20120309,000000,192.828,193.453,189.438,189.438,81318.68,0
+VEON.US,D,20120312,000000,188.168,189.775,185.953,189.125,158644.24,0
+VEON.US,D,20120313,000000,188.168,188.345,178.922,180.815,344422.08,0
+VEON.US,D,20120314,000000,180,183.868,179.682,182.25,192542.08,0
+VEON.US,D,20120315,000000,183.4,184.002,181.152,182.74,151043.88,0
+VEON.US,D,20120316,000000,182.74,184.152,176.645,176.645,417883.72,0
+VEON.US,D,20120319,000000,176.81,180.662,173.138,173.937,305655.36,0
+VEON.US,D,20120320,000000,172.015,174.415,166.258,166.892,291840.52,0
+VEON.US,D,20120321,000000,173.615,174.258,168.015,173.775,173302.32,0
+VEON.US,D,20120322,000000,170.735,179.682,170.418,179.682,245293.56,0
+VEON.US,D,20120323,000000,180,180.32,176.502,178.75,168533.88,0
+VEON.US,D,20120326,000000,179.682,180,176.02,176.17,168803.64,0
+VEON.US,D,20120327,000000,176.335,178.095,173.775,175.215,99491.92,0
+VEON.US,D,20120328,000000,178.75,180.492,175.215,179.215,278270.96,0
+VEON.US,D,20120329,000000,179.682,180.492,175.378,180.172,169937.56,0
+VEON.US,D,20120330,000000,180.248,180.755,177.442,178.62,79254.52,0
+VEON.US,D,20120402,000000,181.758,184.152,178.265,180,108148.28,0
+VEON.US,D,20120403,000000,178.922,179.682,175.378,176.02,117518.08,0
+VEON.US,D,20120404,000000,175.055,178.265,173.138,177.295,260947.24,0
+VEON.US,D,20120405,000000,175.215,177.778,170.895,176.98,135758.6,0
+VEON.US,D,20120409,000000,176.502,176.98,174.578,174.735,48060.4,0
+VEON.US,D,20120410,000000,175.055,175.055,169.135,169.297,91863.4,0
+VEON.US,D,20120411,000000,169.453,172.332,168.652,169.618,55630.4,0
+VEON.US,D,20120412,000000,172.332,173.775,169.618,172.015,154091.32,0
+VEON.US,D,20120413,000000,170.098,171.698,167.538,167.852,110773.32,0
+VEON.US,D,20120416,000000,168.652,169.93,166.095,167.375,72216.08,0
+VEON.US,D,20120417,000000,168.668,169.83,167.01,167.172,63759.08,0
+VEON.US,D,20120418,000000,165.455,166.742,164.658,164.658,60414.76,0
+VEON.US,D,20120419,000000,164.658,165.775,162.898,163.212,106210.12,0
+VEON.US,D,20120420,000000,163.698,164.975,162.898,163.052,47559.68,0
+VEON.US,D,20120423,000000,161.458,162.255,156.818,157.135,146472.04,0
+VEON.US,D,20120424,000000,157.935,160.492,157.778,159.375,141140,0
+VEON.US,D,20120425,000000,161.612,164.495,161.612,163.858,103420.72,0
+VEON.US,D,20120426,000000,162.575,164.338,161.612,162.255,44813.52,0
+VEON.US,D,20120427,000000,162.415,162.732,159.055,162.575,75806.52,0
+VEON.US,D,20120430,000000,162.705,163.035,160.878,163.035,50865.04,0
+VEON.US,D,20120501,000000,163.368,165.848,161.375,164.69,42606.4,0
+VEON.US,D,20120502,000000,164.338,164.338,160.335,162.415,50978.96,0
+VEON.US,D,20120503,000000,161.708,162.535,156.41,156.902,58776.96,0
+VEON.US,D,20120504,000000,156.018,158.252,150.578,154.252,114137.08,0
+VEON.US,D,20120507,000000,154.252,156.018,150.732,155.538,42515.04,0
+VEON.US,D,20120508,000000,153.77,154.418,148.815,153.458,71708.12,0
+VEON.US,D,20120509,000000,151.602,151.932,148.952,150.44,51099,0
+VEON.US,D,20120510,000000,151.932,153.59,150.775,151.602,43502.4,0
+VEON.US,D,20120511,000000,149.942,155.41,148.952,151.602,56636.88,0
+VEON.US,D,20120514,000000,148.652,149.772,144.812,145.455,155645.52,0
+VEON.US,D,20120515,000000,146.412,152.972,144.652,145.292,130882,0
+VEON.US,D,20120516,000000,145.615,147.695,144.332,146.575,52218.24,0
+VEON.US,D,20120517,000000,146.412,146.412,138.895,139.53,162251.72,0
+VEON.US,D,20120518,000000,140.502,141.992,137.685,139.342,147543.16,0
+VEON.US,D,20120521,000000,139.055,141.292,138.412,140.335,126831.48,0
+VEON.US,D,20120522,000000,139.842,141.33,138.015,138.842,139085.36,0
+VEON.US,D,20120523,000000,138.678,139.01,134.04,138.345,118051.96,0
+VEON.US,D,20120524,000000,138.678,140.502,137.353,139.672,93443.96,0
+VEON.US,D,20120525,000000,139.01,139.01,112.83,116.975,556414.72,0
+VEON.US,D,20120529,000000,124.43,131.552,124.43,129.73,377487.28,0
+VEON.US,D,20120530,000000,128.075,133.872,123.435,124.928,337848,0
+VEON.US,D,20120531,000000,126.252,127.412,121.28,122.112,195086.76,0
+VEON.US,D,20120601,000000,121.78,121.942,117.637,119.788,184751.44,0
+VEON.US,D,20120604,000000,120.12,121.78,117.803,119.955,74180.92,0
+VEON.US,D,20120605,000000,118.132,122.275,117.637,119.955,107961.4,0
+VEON.US,D,20120606,000000,121.443,129.068,121.443,126.252,140010.48,0
+VEON.US,D,20120607,000000,126.75,134.372,126.75,131.385,194664,0
+VEON.US,D,20120608,000000,130.89,131.885,129.068,131.552,121173.8,0
+VEON.US,D,20120611,000000,131.385,132.878,126.75,126.913,59422.2,0
+VEON.US,D,20120612,000000,126.418,131.885,125.258,131.885,109534.76,0
+VEON.US,D,20120613,000000,131.225,131.552,124.592,125.258,84252.04,0
+VEON.US,D,20120614,000000,124.262,129.73,124.262,127.083,86982.64,0
+VEON.US,D,20120615,000000,128.735,131.385,125.92,128.902,101871.92,0
+VEON.US,D,20120618,000000,127.91,134.205,127.412,132.55,75284.44,0
+VEON.US,D,20120619,000000,132.878,135.865,132.712,134.87,60212.36,0
+VEON.US,D,20120620,000000,134.205,135.865,131.885,134.532,82485.88,0
+VEON.US,D,20120621,000000,132.878,133.872,127.412,127.91,76862.32,0
+VEON.US,D,20120622,000000,128.075,130.89,126.75,129.73,59768.12,0
+VEON.US,D,20120625,000000,127.742,128.735,123.435,125.92,56209,0
+VEON.US,D,20120626,000000,127.58,131.385,125.092,129.068,109954.04,0
+VEON.US,D,20120627,000000,128.24,133.545,127.083,132.712,100922.72,0
+VEON.US,D,20120628,000000,131.06,132.55,128.075,129.73,58470.4,0
+VEON.US,D,20120629,000000,133.375,136.692,132.382,134.372,56193.48,0
+VEON.US,D,20120702,000000,136.025,136.692,131.225,131.885,100958.32,0
+VEON.US,D,20120703,000000,133.375,136.195,132.55,135.695,49222.48,0
+VEON.US,D,20120705,000000,135.032,136.358,126.418,131.225,206314.88,0
+VEON.US,D,20120706,000000,130.06,130.398,126.252,128.902,117048.28,0
+VEON.US,D,20120709,000000,127.58,129.068,126.252,128.902,61150.48,0
+VEON.US,D,20120710,000000,129.068,132.55,128.408,128.408,92055.12,0
+VEON.US,D,20120711,000000,128.408,133.71,128.408,133.045,74293.88,0
+VEON.US,D,20120712,000000,130.225,133.045,130.06,131.718,100170.8,0
+VEON.US,D,20120713,000000,131.225,134.532,130.06,134.372,45913.8,0
+VEON.US,D,20120716,000000,134.205,136.195,132.052,135.865,57525.16,0
+VEON.US,D,20120717,000000,133.375,139.842,132.712,138.678,88616.52,0
+VEON.US,D,20120718,000000,137.852,141.828,137.518,140.162,74734,0
+VEON.US,D,20120719,000000,141.33,146.302,140.502,144.478,132729.28,0
+VEON.US,D,20120720,000000,142.16,143.815,141,141,92947.56,0
+VEON.US,D,20120723,000000,134.705,135.195,130.225,131.385,310369.4,0
+VEON.US,D,20120724,000000,132.218,133.21,128.735,129.73,203454.6,0
+VEON.US,D,20120725,000000,131.06,132.218,129.568,130.56,95668,0
+VEON.US,D,20120726,000000,134.532,137.19,131.385,136.692,62291.56,0
+VEON.US,D,20120727,000000,132.878,140.835,132.878,140.502,41822.76,0
+VEON.US,D,20120730,000000,137.852,141.828,137.852,140.668,53339.68,0
+VEON.US,D,20120731,000000,140.002,141.492,137.02,139.01,86921.12,0
+VEON.US,D,20120801,000000,139.175,147.457,139.175,144.145,251967.4,0
+VEON.US,D,20120802,000000,142.492,145.142,141.492,144.145,114999.32,0
+VEON.US,D,20120803,000000,146.795,150.94,144.31,148.288,256216.76,0
+VEON.US,D,20120806,000000,149.117,150.44,148.455,149.285,48406.44,0
+VEON.US,D,20120807,000000,149.942,151.105,147.292,148.62,87115.76,0
+VEON.US,D,20120808,000000,148.122,151.602,146.96,151.272,43869.32,0
+VEON.US,D,20120809,000000,149.942,154.088,149.942,152.758,35550.56,0
+VEON.US,D,20120810,000000,152.927,156.902,151.432,155.91,92166.04,0
+VEON.US,D,20120813,000000,154.252,156.737,152.927,153.758,57171.36,0
+VEON.US,D,20120814,000000,154.42,156.57,153.922,155.41,127019.52,0
+VEON.US,D,20120815,000000,160.878,173.14,154.088,168.998,341275,0
+VEON.US,D,20120816,000000,169.662,173.968,162.705,166.015,366948.8,0
+VEON.US,D,20120817,000000,166.35,180.42,166.35,178.94,267026.44,0
+VEON.US,D,20120820,000000,175.457,177.442,169.992,173.472,140312.64,0
+VEON.US,D,20120821,000000,174.63,175.8,171.65,172.648,87294.4,0
+VEON.US,D,20120822,000000,172.312,173.638,171.318,171.812,111684.32,0
+VEON.US,D,20120823,000000,171.812,172.312,169.662,170.82,43334.72,0
+VEON.US,D,20120824,000000,170.318,173.305,168.998,171.812,85925.64,0
+VEON.US,D,20120827,000000,173.14,173.14,170.49,172.312,37969.68,0
+VEON.US,D,20120828,000000,173.472,176.772,171.65,173.305,53428.04,0
+VEON.US,D,20120829,000000,173.305,174.135,171.98,173.808,50796.68,0
+VEON.US,D,20120830,000000,171.482,172.805,170.49,172.805,111891.28,0
+VEON.US,D,20120831,000000,173.968,176.608,173.472,176.132,155857.56,0
+VEON.US,D,20120904,000000,175.8,177.272,174.462,176.465,79153.44,0
+VEON.US,D,20120905,000000,174.798,182.587,173.808,182.078,165393.12,0
+VEON.US,D,20120906,000000,182.758,189.378,182.25,187.542,225808.2,0
+VEON.US,D,20120907,000000,186.895,193.852,185.915,193.512,236071.2,0
+VEON.US,D,20120910,000000,190.715,192.852,189.692,191.052,130183.52,0
+VEON.US,D,20120911,000000,189.692,195.008,189.692,194.37,211402.72,0
+VEON.US,D,20120912,000000,193.013,195.19,192.852,193.852,112669.08,0
+VEON.US,D,20120913,000000,193.348,199.662,192.33,198.64,169978.56,0
+VEON.US,D,20120914,000000,199.182,199.955,195.988,198.005,179259.44,0
+VEON.US,D,20120917,000000,197.645,198.162,194.19,195.988,107403.28,0
+VEON.US,D,20120918,000000,195.19,198.498,193.852,198.005,104996,0
+VEON.US,D,20120919,000000,198.498,198.83,195.688,196.668,103346.72,0
+VEON.US,D,20120920,000000,194.37,195.508,191.375,193.348,106599.8,0
+VEON.US,D,20120921,000000,182.927,194.848,182.927,193.69,81810.88,0
+VEON.US,D,20120924,000000,191.875,193.348,190.552,190.892,92352.52,0
+VEON.US,D,20120925,000000,190.375,193.192,188.692,192.17,106535.76,0
+VEON.US,D,20120926,000000,191.052,192.33,187.542,191.052,154340.2,0
+VEON.US,D,20120927,000000,194.01,198.33,193.852,195.19,169237.12,0
+VEON.US,D,20120928,000000,191.375,198.162,190.195,197.168,184505.72,0
+VEON.US,D,20121001,000000,196.145,198.005,195.688,196.508,181331.76,0
+VEON.US,D,20121002,000000,198.33,200.622,194.848,199.498,114977.8,0
+VEON.US,D,20121003,000000,199.498,205.432,197.645,203.145,229412.36,0
+VEON.US,D,20121004,000000,200.622,202.812,198.005,198.498,94100.76,0
+VEON.US,D,20121005,000000,198.995,199.662,193.512,194.848,96055.96,0
+VEON.US,D,20121008,000000,194.69,194.69,188.692,192.17,83183.68,0
+VEON.US,D,20121009,000000,191.712,191.712,188.207,188.87,82840.28,0
+VEON.US,D,20121010,000000,188.56,188.87,185.058,186.737,61743.4,0
+VEON.US,D,20121011,000000,188.87,189.538,186.248,188.047,52993.8,0
+VEON.US,D,20121012,000000,187.05,189.878,186.737,188.692,31523.28,0
+VEON.US,D,20121015,000000,189.203,190.892,185.058,186.248,76755.24,0
+VEON.US,D,20121016,000000,185.568,187.402,177.272,182.758,221784.44,0
+VEON.US,D,20121017,000000,183.268,184.21,182.25,182.758,85206.88,0
+VEON.US,D,20121018,000000,183.268,185.23,181.438,184.89,102557.36,0
+VEON.US,D,20121019,000000,185.915,185.915,182.758,183.755,43924.84,0
+VEON.US,D,20121022,000000,181.908,188.692,181.908,187.542,86505.84,0
+VEON.US,D,20121023,000000,180.098,185.23,178.79,180.098,49636.6,0
+VEON.US,D,20121024,000000,181.59,182.078,176.94,177.948,50628.56,0
+VEON.US,D,20121025,000000,178.94,179.927,177.11,177.442,36498,0
+VEON.US,D,20121026,000000,176.94,178.117,174.965,177.442,34083.12,0
+VEON.US,D,20121031,000000,178.117,183.095,177.61,182.587,92764.12,0
+VEON.US,D,20121101,000000,184.21,188.692,181.737,188.56,170851.48,0
+VEON.US,D,20121102,000000,187.892,188.87,185.568,187.715,94625.24,0
+VEON.US,D,20121105,000000,186.248,186.565,183.095,185.74,39907.4,0
+VEON.US,D,20121106,000000,185.397,187.23,184.06,187.23,32139.48,0
+VEON.US,D,20121107,000000,185.915,186.248,183.095,183.438,72245.48,0
+VEON.US,D,20121108,000000,183.095,186.737,179.758,179.758,107271.36,0
+VEON.US,D,20121109,000000,173.305,179.758,170.318,177.272,69036.8,0
+VEON.US,D,20121112,000000,175.13,179.438,174.462,176.772,20349.16,0
+VEON.US,D,20121113,000000,175.8,178.94,172.975,177.442,49094.6,0
+VEON.US,D,20121114,000000,180.42,181.59,176.772,181.438,77977.36,0
+VEON.US,D,20121115,000000,178.285,181.908,176.132,176.608,83836.24,0
+VEON.US,D,20121116,000000,177.442,177.442,173.472,176.132,35326.24,0
+VEON.US,D,20121119,000000,177.778,179.108,175.13,177.778,54218.56,0
+VEON.US,D,20121120,000000,178.285,179.438,176.28,179.108,32494.92,0
+VEON.US,D,20121121,000000,179.758,179.758,176.772,177.11,43282.56,0
+VEON.US,D,20121123,000000,178.79,184.21,177.272,178.285,64938.4,0
+VEON.US,D,20121126,000000,178.285,179.108,173.808,173.968,75307.52,0
+VEON.US,D,20121127,000000,174.798,175.628,166.842,167.508,148782.32,0
+VEON.US,D,20121128,000000,166.842,169.992,164.025,169.335,125946.16,0
+VEON.US,D,20121129,000000,170.655,170.655,168.005,169.83,72017.56,0
+VEON.US,D,20121130,000000,174.3,177.272,171.65,175.292,214017.84,0
+VEON.US,D,20121203,000000,174.798,176.28,171.155,171.155,75338.88,0
+VEON.US,D,20121204,000000,171.318,179.108,170.655,178.94,98727.28,0
+VEON.US,D,20121205,000000,178.79,179.927,175.962,177.61,63955.8,0
+VEON.US,D,20121206,000000,177.272,179.588,175.962,179.265,51159.8,0
+VEON.US,D,20121207,000000,178.79,182.25,175.628,181.737,47435.4,0
+VEON.US,D,20121210,000000,182.25,187.542,180.755,186.565,80144.72,0
+VEON.US,D,20121211,000000,186.248,188.047,185.74,186.405,57586,0
+VEON.US,D,20121212,000000,185.915,185.915,182.927,183.268,81497.36,0
+VEON.US,D,20121213,000000,181.438,185.915,181.1,183.925,43324.28,0
+VEON.US,D,20121214,000000,182.758,186.248,181.737,182.42,95888.48,0
+VEON.US,D,20121217,000000,185.915,188.87,183.755,188.692,85488.92,0
+VEON.US,D,20121218,000000,188.382,190.552,186.737,190.552,53445.4,0
+VEON.US,D,20121219,000000,190.552,190.552,186.405,186.405,57499.8,0
+VEON.US,D,20121220,000000,188.692,189.538,185.568,185.915,58158.36,0
+VEON.US,D,20121221,000000,184.21,184.89,178.117,179.758,149391.76,0
+VEON.US,D,20121224,000000,168.668,177.272,167.342,174.798,53681.08,0
+VEON.US,D,20121226,000000,174.135,181.438,172.648,177.778,87551.68,0
+VEON.US,D,20121227,000000,176.94,178.79,175.13,178.117,80415.2,0
+VEON.US,D,20121228,000000,177.272,178.285,172.312,172.648,41021.96,0
+VEON.US,D,20121231,000000,172.48,174.3,169.992,173.808,33996.88,0
+VEON.US,D,20130102,000000,177.61,179.265,175.292,177.11,36090.2,0
+VEON.US,D,20130103,000000,177.61,180.098,174.462,178.117,46128.44,0
+VEON.US,D,20130104,000000,177.11,181.59,176.94,181.59,21962.44,0
+VEON.US,D,20130107,000000,182.078,182.25,180.587,181.908,40091.04,0
+VEON.US,D,20130108,000000,180.42,181.27,173.968,175.13,84961.96,0
+VEON.US,D,20130109,000000,175.962,180.248,174.63,177.442,30183.08,0
+VEON.US,D,20130110,000000,177.442,179.588,175.962,176.94,37555.92,0
+VEON.US,D,20130111,000000,177.442,177.442,174.462,175.457,25104.36,0
+VEON.US,D,20130114,000000,176.94,184.21,175.628,178.117,63426.32,0
+VEON.US,D,20130115,000000,178.455,182.25,176.28,182.078,75491.4,0
+VEON.US,D,20130116,000000,182.078,195.368,180.927,195.008,315477.36,0
+VEON.US,D,20130117,000000,195.508,199.498,194.69,197.168,184312.72,0
+VEON.US,D,20130118,000000,198.64,198.64,193.852,197.168,127128.12,0
+VEON.US,D,20130122,000000,199.81,200.79,198.33,200.31,183082.52,0
+VEON.US,D,20130123,000000,198.995,201.455,198.64,200.142,46413.68,0
+VEON.US,D,20130124,000000,201.455,203.602,198.83,202.458,130891.4,0
+VEON.US,D,20130125,000000,203.29,203.437,198.83,199.33,85518.28,0
+VEON.US,D,20130128,000000,200.79,201.812,197.325,199.33,46331.64,0
+VEON.US,D,20130129,000000,199.662,201.145,194.848,197.645,72042.24,0
+VEON.US,D,20130130,000000,198.498,199.81,196.145,197.168,28258.16,0
+VEON.US,D,20130131,000000,197.822,200.142,196.508,198.995,84191.44,0
+VEON.US,D,20130201,000000,200.622,203.29,199.498,202.332,46526.52,0
+VEON.US,D,20130204,000000,200.475,206.1,198.83,203.145,92015.72,0
+VEON.US,D,20130205,000000,202.458,206.1,202.458,204.785,110951.12,0
+VEON.US,D,20130206,000000,202.645,204.785,201.29,203.77,47342.28,0
+VEON.US,D,20130207,000000,202.458,203.437,200.622,201.812,39280.44,0
+VEON.US,D,20130208,000000,202.957,205.582,201.145,204.46,69634.64,0
+VEON.US,D,20130211,000000,205.11,208.75,202.645,207.91,94277.52,0
+VEON.US,D,20130212,000000,207.91,208.75,204.125,204.603,61718.52,0
+VEON.US,D,20130213,000000,205.777,206.1,203.938,205.432,76511.92,0
+VEON.US,D,20130214,000000,204.46,205.95,200.142,201.978,36793.64,0
+VEON.US,D,20130215,000000,201.642,204.785,201.455,203.29,40283.56,0
+VEON.US,D,20130219,000000,203.602,206.79,203.29,205.11,48500.44,0
+VEON.US,D,20130220,000000,203.938,205.302,198.995,200.475,50701.68,0
+VEON.US,D,20130221,000000,198.005,198.005,192.51,195.368,97020.56,0
+VEON.US,D,20130222,000000,197.325,200.955,195.508,200.955,67838.72,0
+VEON.US,D,20130225,000000,199.81,201.642,195.19,195.368,60319.04,0
+VEON.US,D,20130226,000000,194.01,195.688,191.375,192.33,75646.52,0
+VEON.US,D,20130227,000000,193.512,196.145,191.532,195.688,90611.68,0
+VEON.US,D,20130228,000000,196.328,198.83,195.008,197.822,70328.68,0
+VEON.US,D,20130301,000000,195.688,198.83,194.01,198.005,52203.68,0
+VEON.US,D,20130304,000000,198.005,199.498,194.69,195.688,79952.52,0
+VEON.US,D,20130305,000000,197.168,201.455,196.328,200.79,111444.6,0
+VEON.US,D,20130306,000000,203.938,210.085,202.458,207.132,201867.72,0
+VEON.US,D,20130307,000000,211.892,212.412,205.11,205.582,115352.04,0
+VEON.US,D,20130308,000000,207.91,208.578,201.978,202.812,73860.32,0
+VEON.US,D,20130311,000000,201.812,205.11,201.812,203.145,49999.08,0
+VEON.US,D,20130312,000000,203.938,206.1,199.33,200.142,59794.52,0
+VEON.US,D,20130313,000000,200.79,201.455,196.508,198.995,50463.48,0
+VEON.US,D,20130314,000000,198.83,199.81,197.325,198.64,60072.8,0
+VEON.US,D,20130315,000000,197.325,198.498,193.348,195.008,142447,0
+VEON.US,D,20130318,000000,191.375,192.69,188.87,190.032,82134.64,0
+VEON.US,D,20130319,000000,191.712,193.348,189.203,191.712,70686.04,0
+VEON.US,D,20130320,000000,193.512,197.325,189.878,195.008,70951.52,0
+VEON.US,D,20130321,000000,194.53,195.988,193.512,194.01,33915.72,0
+VEON.US,D,20130322,000000,195.368,196.828,193.852,196.328,31888.68,0
+VEON.US,D,20130325,000000,197.005,197.505,192.17,193.348,52365.48,0
+VEON.US,D,20130326,000000,192.852,194.37,189.538,192.852,40966.84,0
+VEON.US,D,20130327,000000,190.892,195.688,189.047,195.508,103859.72,0
+VEON.US,D,20130328,000000,193.013,198.005,192.852,197.005,112018.88,0
+VEON.US,D,20130401,000000,196.508,198.83,195.19,197.822,125280.68,0
+VEON.US,D,20130402,000000,199.81,206.595,199.81,203.437,93812.44,0
+VEON.US,D,20130403,000000,203.77,205.302,196.828,197.005,112327.6,0
+VEON.US,D,20130404,000000,196.145,197.505,190.715,191.375,194521.12,0
+VEON.US,D,20130405,000000,189.378,194.69,189.047,193.69,84270.2,0
+VEON.US,D,20130408,000000,193.192,194.53,191.532,194.37,27768.12,0
+VEON.US,D,20130409,000000,195.688,200.622,193.512,197.822,79707.2,0
+VEON.US,D,20130410,000000,198.83,200.475,197.325,198.498,50895.44,0
+VEON.US,D,20130411,000000,198.498,200.142,197.325,199.33,34510.04,0
+VEON.US,D,20130412,000000,197.168,203.77,197.168,203.437,71623.6,0
+VEON.US,D,20130415,000000,201.29,203.29,198.005,198.83,95087.8,0
+VEON.US,D,20130416,000000,198.83,202.165,198.64,200.955,79407.6,0
+VEON.US,D,20130417,000000,200.142,200.31,197.822,198.498,70501.76,0
+VEON.US,D,20130418,000000,203.29,205.95,197.822,204.98,205941.64,0
+VEON.US,D,20130419,000000,206.79,208.75,203.77,205.777,253230.4,0
+VEON.US,D,20130422,000000,206.272,206.465,201.145,203.77,112544.52,0
+VEON.US,D,20130423,000000,204.46,205.11,201.455,202.645,170029.72,0
+VEON.US,D,20130424,000000,202.957,204.292,201.642,202.957,133027.6,0
+VEON.US,D,20130425,000000,205.605,209.225,204.56,207.115,154671.32,0
+VEON.US,D,20130426,000000,206.36,207.435,202.415,202.415,64702.88,0
+VEON.US,D,20130429,000000,202.582,202.77,198.64,198.995,105140.84,0
+VEON.US,D,20130430,000000,199.182,200.435,195.928,196.668,155699.96,0
+VEON.US,D,20130501,000000,197.385,197.565,195.025,196.105,87303.04,0
+VEON.US,D,20130502,000000,197.205,197.385,190.375,192.535,75881.96,0
+VEON.US,D,20130503,000000,193.61,196.288,191.632,192.152,155556.28,0
+VEON.US,D,20130506,000000,193.79,194.69,192.152,192.535,105487,0
+VEON.US,D,20130507,000000,194.15,195.588,191.435,193.95,86987.6,0
+VEON.US,D,20130508,000000,194.35,202.415,194.35,201.312,80446.64,0
+VEON.US,D,20130509,000000,201.498,203.29,198.995,199.872,38409.92,0
+VEON.US,D,20130510,000000,200.767,203.29,200.245,202.77,39390.24,0
+VEON.US,D,20130513,000000,201.498,202.248,200.58,202.062,40587.48,0
+VEON.US,D,20130514,000000,202.062,203.667,200.767,203.125,45525.28,0
+VEON.US,D,20130515,000000,203.125,204.375,192.33,196.668,110352.4,0
+VEON.US,D,20130516,000000,196.485,196.485,191.272,192.152,62807.68,0
+VEON.US,D,20130517,000000,190.932,192.535,190.932,192.152,45687.32,0
+VEON.US,D,20130520,000000,192.33,195.41,190.735,194.15,33265.8,0
+VEON.US,D,20130521,000000,193.79,196.668,193.072,195.928,30835.72,0
+VEON.US,D,20130522,000000,195.025,196.485,189.302,190.932,69789.48,0
+VEON.US,D,20130523,000000,189.837,190.015,186.075,188.207,88974.52,0
+VEON.US,D,20130524,000000,185.718,188.207,185.718,186.6,71370.48,0
+VEON.US,D,20130528,000000,188.207,189.455,186.27,187.13,61264.04,0
+VEON.US,D,20130529,000000,186.425,187.325,184.078,184.982,55206.24,0
+VEON.US,D,20130530,000000,184.792,186.778,181.04,181.415,95993.4,0
+VEON.US,D,20130531,000000,181.737,182.83,176.188,178.715,88256.44,0
+VEON.US,D,20130603,000000,177.985,179.57,176.538,178.342,96390.92,0
+VEON.US,D,20130604,000000,177.792,180.132,175.832,176.538,62662.32,0
+VEON.US,D,20130605,000000,177.442,178.17,174.032,175.29,54827.04,0
+VEON.US,D,20130606,000000,175.832,176.372,171.695,173.312,93502,0
+VEON.US,D,20130607,000000,173.67,178.17,173.487,177.985,82144.04,0
+VEON.US,D,20130610,000000,177.628,180.685,177.255,179.05,92883.68,0
+VEON.US,D,20130611,000000,178.342,179.415,175.468,177.628,43723.76,0
+VEON.US,D,20130612,000000,178.715,178.9,176.188,177.628,39797.12,0
+VEON.US,D,20130613,000000,176.538,181.04,175.648,180.305,40705.84,0
+VEON.US,D,20130614,000000,179.415,184.438,178.715,183.91,39270.72,0
+VEON.US,D,20130617,000000,186.27,187.5,183.02,183.382,35292.08,0
+VEON.US,D,20130618,000000,183.91,187.655,182.66,186.6,34917.8,0
+VEON.US,D,20130619,000000,184.982,190.015,184.605,184.792,108881.92,0
+VEON.US,D,20130620,000000,181.737,182.098,176,179.415,96223.08,0
+VEON.US,D,20130621,000000,179.57,181.228,174.212,176.908,67357.8,0
+VEON.US,D,20130624,000000,173.67,176.372,172.592,173.855,85512.56,0
+VEON.US,D,20130625,000000,175.468,177.628,174.212,174.925,58275.52,0
+VEON.US,D,20130626,000000,175.832,178.528,175.832,176.538,45739.16,0
+VEON.US,D,20130627,000000,178.528,184.792,178.528,183.212,63904.36,0
+VEON.US,D,20130628,000000,183.547,183.547,179.948,180.685,81654.8,0
+VEON.US,D,20130701,000000,182.285,182.66,179.415,181.04,40975.92,0
+VEON.US,D,20130702,000000,181.228,182.66,177.442,178.9,48969.56,0
+VEON.US,D,20130703,000000,178.342,180.305,175.832,175.832,46115.68,0
+VEON.US,D,20130705,000000,177.628,179.415,175.648,179.05,81517.96,0
+VEON.US,D,20130708,000000,180.132,181.925,177.255,177.985,35571.6,0
+VEON.US,D,20130709,000000,179.948,180.492,175.105,177.628,50391.24,0
+VEON.US,D,20130710,000000,178.528,181.228,176.372,178.9,56306.32,0
+VEON.US,D,20130711,000000,182.098,185.152,181.415,182.475,48996.8,0
+VEON.US,D,20130712,000000,182.475,186.425,182.285,186.425,39669.64,0
+VEON.US,D,20130715,000000,187.655,189.65,187.5,187.655,45528.48,0
+VEON.US,D,20130716,000000,187.655,187.655,185.53,186.778,28502.24,0
+VEON.US,D,20130717,000000,186.972,188.598,185.718,186.972,36998.6,0
+VEON.US,D,20130718,000000,185.898,188.047,184.605,186.27,49757.64,0
+VEON.US,D,20130719,000000,185.342,189.125,184.982,187.655,74487.6,0
+VEON.US,D,20130722,000000,186.778,188.207,183.212,186.778,31572.96,0
+VEON.US,D,20130723,000000,186.778,191.092,185.898,191.092,39499.6,0
+VEON.US,D,20130724,000000,191.092,191.092,188.207,189.455,27791.64,0
+VEON.US,D,20130725,000000,188.598,190.015,185.53,186.27,38527.2,0
+VEON.US,D,20130726,000000,186.075,187.5,183.547,184.605,42896.12,0
+VEON.US,D,20130729,000000,184.792,186.778,182.098,182.475,35905.08,0
+VEON.US,D,20130730,000000,184.078,184.982,179.228,180.132,72262,0
+VEON.US,D,20130731,000000,180.305,181.04,177.985,179.758,55595.04,0
+VEON.US,D,20130801,000000,180.85,182.83,178.9,181.04,42722.28,0
+VEON.US,D,20130802,000000,181.04,181.04,179.05,179.758,39949.56,0
+VEON.US,D,20130805,000000,179.57,180.492,176.908,179.228,41196.36,0
+VEON.US,D,20130806,000000,178.9,178.9,175.648,177.442,64249.32,0
+VEON.US,D,20130807,000000,179.228,190.932,177.792,185.342,145996.04,0
+VEON.US,D,20130808,000000,190.015,191.812,185.152,191.092,117617.48,0
+VEON.US,D,20130809,000000,192.33,194.508,190.015,192.152,84347.48,0
+VEON.US,D,20130812,000000,191.632,194.15,189.455,190.575,71826,0
+VEON.US,D,20130813,000000,191.272,193.95,190.575,192.872,29923.4,0
+VEON.US,D,20130814,000000,192.872,194.15,191.812,192.535,39391.2,0
+VEON.US,D,20130815,000000,191.435,193.95,190.932,193.072,38935,0
+VEON.US,D,20130816,000000,193.072,194.69,191.632,194.69,38450.84,0
+VEON.US,D,20130819,000000,193.072,193.61,191.812,193.61,42869.16,0
+VEON.US,D,20130820,000000,192.33,194.35,192.152,193.95,33806.64,0
+VEON.US,D,20130821,000000,195.588,195.588,192.152,193.25,60175.64,0
+VEON.US,D,20130822,000000,194.35,196.485,193.072,194.15,44204.16,0
+VEON.US,D,20130823,000000,194.69,199.35,194.35,197.925,32914.84,0
+VEON.US,D,20130826,000000,199.35,201.162,198.64,198.808,28285.32,0
+VEON.US,D,20130827,000000,196.668,197.205,193.61,193.95,47548.28,0
+VEON.US,D,20130828,000000,194.69,197.385,194.15,194.35,50561.48,0
+VEON.US,D,20130829,000000,193.95,194.508,193.61,193.79,38094.88,0
+VEON.US,D,20130830,000000,193.43,195.41,192.33,192.71,70677.44,0
+VEON.US,D,20130903,000000,193.95,194.15,191.632,192.535,62868.24,0
+VEON.US,D,20130904,000000,193.61,193.95,191.972,192.71,43364.8,0
+VEON.US,D,20130905,000000,193.79,198.995,193.79,198.12,80054.96,0
+VEON.US,D,20130906,000000,198.12,198.995,193.61,196.485,52225.04,0
+VEON.US,D,20130909,000000,196.668,200.435,196.105,198.455,26905.96,0
+VEON.US,D,20130910,000000,201.162,202.248,197.722,201.498,47306.88,0
+VEON.US,D,20130911,000000,202.062,204.208,199.35,204.022,49720.36,0
+VEON.US,D,20130912,000000,202.582,202.935,199.54,200.58,41575.04,0
+VEON.US,D,20130913,000000,202.248,202.248,198.808,200.767,41752.24,0
+VEON.US,D,20130916,000000,201.312,203.667,199.89,201.312,131376.24,0
+VEON.US,D,20130917,000000,202.248,202.77,199.872,200.58,63877.2,0
+VEON.US,D,20130918,000000,201.852,203.835,200.06,201.852,72046.08,0
+VEON.US,D,20130919,000000,201.708,204.022,201.162,202.77,65370.96,0
+VEON.US,D,20130920,000000,204.022,204.022,200.245,202.77,86735.96,0
+VEON.US,D,20130923,000000,202.415,202.935,200.06,200.435,33223,0
+VEON.US,D,20130924,000000,200.245,204.742,200.245,202.582,61348.4,0
+VEON.US,D,20130925,000000,203.29,203.29,200.58,202.062,56754.76,0
+VEON.US,D,20130926,000000,202.062,202.77,200.767,201.498,35167.52,0
+VEON.US,D,20130927,000000,200.955,203.125,200.435,202.248,61120.08,0
+VEON.US,D,20130930,000000,201.852,211.182,200.245,211.055,198844.88,0
+VEON.US,D,20131001,000000,212.11,225.58,210.3,223.563,237319.8,0
+VEON.US,D,20131002,000000,223.77,226.315,220.723,225.77,102980.36,0
+VEON.US,D,20131003,000000,225.77,225.77,220.335,222.7,84127.16,0
+VEON.US,D,20131004,000000,223.45,223.45,221.608,222.7,78648.32,0
+VEON.US,D,20131007,000000,215.687,224.495,215.512,223.563,69577.8,0
+VEON.US,D,20131008,000000,222.7,223.563,219.472,220.723,57474.16,0
+VEON.US,D,20131009,000000,221.815,222.882,220.335,221.608,67072.2,0
+VEON.US,D,20131010,000000,221.608,224.677,220.2,224.11,103882.44,0
+VEON.US,D,20131011,000000,224.11,224.11,219.655,220.562,151995.52,0
+VEON.US,D,20131014,000000,220.723,222.7,220.562,222.178,106382.4,0
+VEON.US,D,20131015,000000,221.815,222.7,220.335,222.178,79338.6,0
+VEON.US,D,20131016,000000,223.245,237.245,223.245,231.165,163060.12,0
+VEON.US,D,20131017,000000,229.887,234.17,228.987,232.205,110162.48,0
+VEON.US,D,20131018,000000,233.318,235.968,232.395,235.448,86571.4,0
+VEON.US,D,20131021,000000,234.17,236.49,233.318,236.49,96475.76,0
+VEON.US,D,20131022,000000,243.55,250.375,243.175,247.475,429561.04,0
+VEON.US,D,20131023,000000,246.25,253.975,245.15,253.4,262648.72,0
+VEON.US,D,20131024,000000,252.875,253.6,249.825,251.6,168198.56,0
+VEON.US,D,20131025,000000,251.425,256.1,250.025,255.775,270293.6,0
+VEON.US,D,20131028,000000,256.3,258.25,249.325,252.5,2981540.96,0
+VEON.US,D,20131029,000000,253.975,257.55,251.6,255.35,299057.96,0
+VEON.US,D,20131030,000000,255.55,261.525,253.4,261.3,217959.8,0
+VEON.US,D,20131031,000000,258.45,261.3,256.1,258.45,273497.8,0
+VEON.US,D,20131101,000000,264.225,264.75,254.525,257,161138.28,0
+VEON.US,D,20131104,000000,258.625,261.3,257.7,261.125,135955.2,0
+VEON.US,D,20131105,000000,257.2,258.45,252.5,257.35,189017.28,0
+VEON.US,D,20131106,000000,244.6,253.975,239.725,242.5,287782.76,0
+VEON.US,D,20131107,000000,242.5,242.5,238.325,240.675,147301.76,0
+VEON.US,D,20131108,000000,243.55,243.875,238.525,242.275,132507.6,0
+VEON.US,D,20131111,000000,241.375,243.35,235.235,235.968,146165.88,0
+VEON.US,D,20131112,000000,234.17,235.66,227.545,228.633,140263.76,0
+VEON.US,D,20131113,000000,226.315,230.432,225.415,230.242,166149.44,0
+VEON.US,D,20131114,000000,233.058,235.258,226.93,230.668,131295.6,0
+VEON.US,D,20131115,000000,229.532,230.88,226.93,229.532,128014.04,0
+VEON.US,D,20131118,000000,230.502,233.058,228.278,229.32,90550.96,0
+VEON.US,D,20131119,000000,228.065,230.29,226.22,227.498,107897.48,0
+VEON.US,D,20131120,000000,227.498,228.278,222.54,222.905,98425.8,0
+VEON.US,D,20131121,000000,224.918,226.93,223.472,225.462,87505.16,0
+VEON.US,D,20131122,000000,227.498,229.32,225.108,228.987,101810.04,0
+VEON.US,D,20131125,000000,230.668,230.668,221.588,222.178,73908.6,0
+VEON.US,D,20131126,000000,222.178,226.598,221.588,224.54,112149.04,0
+VEON.US,D,20131127,000000,225.462,225.89,224.178,225.32,56003.08,0
+VEON.US,D,20131129,000000,227.878,228.445,225.32,227.142,45318.76,0
+VEON.US,D,20131202,000000,224.358,227.71,222.7,226.41,86467.24,0
+VEON.US,D,20131203,000000,224.918,228.987,223.267,228.633,184271.16,0
+VEON.US,D,20131204,000000,225.108,225.652,222.178,223.088,115552.72,0
+VEON.US,D,20131205,000000,221.95,222.7,216.972,217.338,149784.92,0
+VEON.US,D,20131206,000000,222.905,226.22,219.588,223.088,109376.12,0
+VEON.US,D,20131209,000000,223.088,223.815,220.133,221.222,97988.96,0
+VEON.US,D,20131210,000000,221.02,227.498,220.133,222.7,118785.72,0
+VEON.US,D,20131211,000000,223.815,224.358,221.222,221.79,91003.04,0
+VEON.US,D,20131212,000000,221.588,224.54,220.858,223.472,70983.76,0
+VEON.US,D,20131213,000000,227.142,227.498,223.267,224.54,72069.84,0
+VEON.US,D,20131216,000000,225.652,229.935,222.337,226.93,63680.04,0
+VEON.US,D,20131217,000000,223.815,230.668,223.267,228.278,77098.28,0
+VEON.US,D,20131218,000000,228.987,230.668,223.267,228.278,115163.52,0
+VEON.US,D,20131219,000000,226.93,228.445,224.178,226.41,65917.2,0
+VEON.US,D,20131220,000000,224.017,227.878,224.017,227.498,193889.68,0
+VEON.US,D,20131223,000000,230.29,237.127,229.935,233.625,95877.48,0
+VEON.US,D,20131224,000000,237.127,237.317,233.625,236.228,38528.16,0
+VEON.US,D,20131226,000000,237.5,238.625,235.685,236.772,27177.28,0
+VEON.US,D,20131227,000000,239.55,240.3,236.015,239.9,56262.6,0
+VEON.US,D,20131230,000000,237.85,238.775,235.685,236.915,47596.36,0
+VEON.US,D,20131231,000000,238.275,240.475,236.915,239.325,34513.4,0
+VEON.US,D,20140102,000000,238.05,238.625,234.547,236.772,49686.36,0
+VEON.US,D,20140103,000000,234.005,237.725,228.658,229.32,117651.28,0
+VEON.US,D,20140106,000000,231.19,232.3,227.498,227.878,88418.84,0
+VEON.US,D,20140107,000000,228.065,233.625,227.71,231.568,55005.96,0
+VEON.US,D,20140108,000000,229.532,231.568,227.71,228.278,73762.52,0
+VEON.US,D,20140109,000000,227.498,227.71,219.358,223.267,114884.84,0
+VEON.US,D,20140110,000000,226.22,228.445,221.02,222.905,88770.24,0
+VEON.US,D,20140113,000000,221.02,226.598,221.02,226.41,276289.72,0
+VEON.US,D,20140114,000000,227.142,234.715,225.108,230.29,144762.52,0
+VEON.US,D,20140115,000000,232.515,233.46,227.71,231.19,151715,0
+VEON.US,D,20140116,000000,232.112,232.112,227.498,229.203,82709.88,0
+VEON.US,D,20140117,000000,228.987,231.19,228.065,229.935,169456.96,0
+VEON.US,D,20140121,000000,231.19,232.112,227.498,228.278,67042.64,0
+VEON.US,D,20140122,000000,228.8,230.29,226.93,228.987,109395,0
+VEON.US,D,20140123,000000,227.498,229.935,226.22,229.745,90581.4,0
+VEON.US,D,20140124,000000,227.498,228.445,214.2,214.568,174815.68,0
+VEON.US,D,20140127,000000,213.255,216.43,210.688,215.082,158645.8,0
+VEON.US,D,20140128,000000,203.27,203.27,182.758,187.542,540822.68,0
+VEON.US,D,20140129,000000,182.758,184.962,177.948,178.508,243604.6,0
+VEON.US,D,20140130,000000,180.155,182.19,177.388,179.05,207734.32,0
+VEON.US,D,20140131,000000,175.72,180.72,175.72,179.228,128855.92,0
+VEON.US,D,20140203,000000,176.828,178.508,173.32,174.615,170972.4,0
+VEON.US,D,20140204,000000,176.092,177.76,175.17,175.355,133604.56,0
+VEON.US,D,20140205,000000,176.645,177.572,173.132,174.8,103887.6,0
+VEON.US,D,20140206,000000,176.092,178.882,173.87,177.572,97204.64,0
+VEON.US,D,20140207,000000,180.908,188.36,177.948,185.53,180273.92,0
+VEON.US,D,20140210,000000,185.53,187.012,182.19,184.585,113659.04,0
+VEON.US,D,20140211,000000,184.585,185.342,183.325,184.585,131797.2,0
+VEON.US,D,20140212,000000,182.948,185.53,182.948,184.585,78760.2,0
+VEON.US,D,20140213,000000,184.962,186.815,182.378,185.718,158670.92,0
+VEON.US,D,20140214,000000,181.282,189.672,180.53,188.675,89703.32,0
+VEON.US,D,20140218,000000,189.595,189.595,185.53,187.38,58445.2,0
+VEON.US,D,20140219,000000,187.542,189.397,183.868,184.962,109549.96,0
+VEON.US,D,20140220,000000,185.53,189.595,183.135,189.047,103383.96,0
+VEON.US,D,20140221,000000,190.535,192.752,188.402,191.072,110076.4,0
+VEON.US,D,20140224,000000,191.435,192.352,189.775,191.072,79884.68,0
+VEON.US,D,20140225,000000,189.775,191.072,187.012,189.047,82500.6,0
+VEON.US,D,20140226,000000,185.718,188.01,184.04,186.285,84716.8,0
+VEON.US,D,20140227,000000,188.108,189.397,184.585,188.675,67616.72,0
+VEON.US,D,20140228,000000,192.17,192.352,184.962,187.932,119153.12,0
+VEON.US,D,20140303,000000,172.022,178.698,167.4,178.508,215630.72,0
+VEON.US,D,20140304,000000,184.585,184.585,179.415,181.625,279041.16,0
+VEON.US,D,20140305,000000,182.948,183.512,179.682,181.282,133198.4,0
+VEON.US,D,20140306,000000,182.378,182.378,174.06,175.54,190534.6,0
+VEON.US,D,20140307,000000,173.87,176.28,165.365,166.29,181532,0
+VEON.US,D,20140310,000000,166.29,169.622,164.625,168.138,65955.08,0
+VEON.US,D,20140311,000000,169.252,169.622,163.518,163.702,85728.88,0
+VEON.US,D,20140312,000000,157.225,162.96,153.342,162.592,166667.96,0
+VEON.US,D,20140313,000000,163.888,164.99,157.502,157.965,215974.92,0
+VEON.US,D,20140314,000000,157.038,162.775,154.635,162.035,124987.6,0
+VEON.US,D,20140317,000000,162.035,165.182,160.555,162.22,164688.12,0
+VEON.US,D,20140318,000000,163.888,167.77,158.522,165.735,180253.64,0
+VEON.US,D,20140319,000000,166.842,169.068,164.442,167.585,150638.32,0
+VEON.US,D,20140320,000000,167.585,169.068,165.825,165.92,68167.28,0
+VEON.US,D,20140321,000000,169.988,170.36,162.775,164.442,254861.32,0
+VEON.US,D,20140324,000000,162.96,165.552,157.598,158.538,167295.04,0
+VEON.US,D,20140325,000000,159.26,162.775,159.075,160,154349.6,0
+VEON.US,D,20140326,000000,162.775,166.478,162.592,163.888,108497.6,0
+VEON.US,D,20140327,000000,163.888,166.662,161.85,162.402,70292.52,0
+VEON.US,D,20140328,000000,164.442,166.478,160.372,161.482,99345.28,0
+VEON.US,D,20140331,000000,166.478,168.88,163.828,167.03,98455.24,0
+VEON.US,D,20140401,000000,168.322,169.802,166.29,167.4,80535.12,0
+VEON.US,D,20140402,000000,166.842,167.77,166.478,167.4,86264.64,0
+VEON.US,D,20140403,000000,168.51,169.802,163.888,165.182,95574,0
+VEON.US,D,20140404,000000,168.138,170.728,157.965,158.152,190075.92,0
+VEON.US,D,20140407,000000,157.408,158.432,151.49,156.488,159865.08,0
+VEON.US,D,20140408,000000,154.265,159.815,154.265,156.67,93086.76,0
+VEON.US,D,20140409,000000,159.075,159.445,153.898,155.748,87144.84,0
+VEON.US,D,20140410,000000,155.93,157.782,150.94,152.047,155164.4,0
+VEON.US,D,20140411,000000,150.94,156.115,150.415,153.525,89260.68,0
+VEON.US,D,20140414,000000,150.94,153.898,150.94,151.49,79754.32,0
+VEON.US,D,20140415,000000,150.94,151.678,145.388,147.237,164852.32,0
+VEON.US,D,20140416,000000,148.718,153.898,148.162,153.34,204746.36,0
+VEON.US,D,20140417,000000,153.712,168.322,153.712,166.478,411411.52,0
+VEON.US,D,20140421,000000,175.72,179.965,168.51,171.098,293949.92,0
+VEON.US,D,20140422,000000,167.03,169.802,165.182,167.4,126799.96,0
+VEON.US,D,20140423,000000,165.92,166.102,162.035,162.775,93444.68,0
+VEON.US,D,20140424,000000,162.775,162.96,159.445,160.372,129812.72,0
+VEON.US,D,20140425,000000,160,161.295,150.382,151.49,251567.92,0
+VEON.US,D,20140428,000000,155.192,155.378,151.68,153.712,178780.36,0
+VEON.US,D,20140429,000000,155.378,155.93,153.34,154.265,134493.08,0
+VEON.US,D,20140430,000000,154.635,155.93,152.97,155.378,196391.84,0
+VEON.US,D,20140501,000000,155.378,155.93,154.265,154.635,59121.04,0
+VEON.US,D,20140502,000000,157.408,157.598,153.158,153.158,132801.48,0
+VEON.US,D,20140505,000000,152.79,152.97,147.608,149.085,209129.88,0
+VEON.US,D,20140506,000000,151.678,153.158,149.455,150.382,278703.28,0
+VEON.US,D,20140507,000000,152.047,158.705,151.678,154.265,316919.2,0
+VEON.US,D,20140508,000000,152.79,156.858,148.995,149.55,380367.16,0
+VEON.US,D,20140509,000000,149.828,153.525,149.105,152.047,102903.04,0
+VEON.US,D,20140512,000000,154.452,155.192,152.602,153.712,210040.32,0
+VEON.US,D,20140513,000000,154.082,154.635,151.308,152.79,118529.32,0
+VEON.US,D,20140514,000000,146.128,147.608,140.76,144.462,430179.64,0
+VEON.US,D,20140515,000000,146.307,146.87,139.285,140.392,225641.72,0
+VEON.US,D,20140516,000000,140.58,143.63,139.19,142.988,123724.8,0
+VEON.US,D,20140519,000000,143.352,146.128,142.06,145.76,132210.44,0
+VEON.US,D,20140520,000000,145.94,147.052,144.277,144.835,97950.88,0
+VEON.US,D,20140521,000000,143.168,147.052,143.168,146.092,107572.52,0
+VEON.US,D,20140522,000000,144.647,146.68,144.647,146.307,57347.92,0
+VEON.US,D,20140523,000000,146.87,152.79,146.68,150.012,286775,0
+VEON.US,D,20140527,000000,150.94,153.34,148.162,152.97,198529.84,0
+VEON.US,D,20140528,000000,152.228,155.562,151.12,153.525,118092.72,0
+VEON.US,D,20140529,000000,153.34,155.378,152.882,154.635,73943.44,0
+VEON.US,D,20140530,000000,154.82,157.408,151.678,154.82,130159.64,0
+VEON.US,D,20140602,000000,154.452,157.782,153.34,156.858,175258.2,0
+VEON.US,D,20140603,000000,156.3,156.3,154.635,155.192,64758.4,0
+VEON.US,D,20140604,000000,160.742,166.102,159.632,160.185,311175.8,0
+VEON.US,D,20140605,000000,159.815,164.255,158.522,162.775,190788.12,0
+VEON.US,D,20140606,000000,165.552,165.552,162.035,164.625,164832.8,0
+VEON.US,D,20140609,000000,163.518,170.175,162.22,165.182,222166.4,0
+VEON.US,D,20140610,000000,165.552,166.478,161.668,164.255,134474.52,0
+VEON.US,D,20140611,000000,164.625,164.808,160.372,161.295,78336.64,0
+VEON.US,D,20140612,000000,160.925,162.592,159.26,162.402,88626.28,0
+VEON.US,D,20140613,000000,161.482,161.482,155.562,156.115,138839.56,0
+VEON.US,D,20140616,000000,156.67,156.67,152.047,154.082,145703.56,0
+VEON.US,D,20140617,000000,152.79,156.67,151.49,154.82,100834.4,0
+VEON.US,D,20140618,000000,154.635,156.858,154.265,156.67,88299.32,0
+VEON.US,D,20140619,000000,157.965,161.295,157.408,159.26,185209.2,0
+VEON.US,D,20140620,000000,160.925,160.925,155.378,158.338,375213.4,0
+VEON.US,D,20140623,000000,159.075,161.482,155.562,160.555,140476.48,0
+VEON.US,D,20140624,000000,159.075,162.775,155.93,156.858,120771.56,0
+VEON.US,D,20140625,000000,155.748,160,154.452,157.408,186464.64,0
+VEON.US,D,20140626,000000,158.338,158.89,155.002,158.338,46921.96,0
+VEON.US,D,20140627,000000,158.522,158.522,155.748,157.408,51328.76,0
+VEON.US,D,20140630,000000,156.115,156.58,153.898,155.378,72958.6,0
+VEON.US,D,20140701,000000,155.378,157.225,154.082,156.3,65056.16,0
+VEON.US,D,20140702,000000,156.3,158.705,156.3,158.338,51651.16,0
+VEON.US,D,20140703,000000,158.522,163.702,158.152,160.925,137747.24,0
+VEON.US,D,20140707,000000,162.402,163.702,158.8,159.815,138098.4,0
+VEON.US,D,20140708,000000,159.815,161.11,157.782,160.185,112434.4,0
+VEON.US,D,20140709,000000,159.815,162.22,158.338,160.742,67775.28,0
+VEON.US,D,20140710,000000,158.338,160.925,156.3,160.555,92766.08,0
+VEON.US,D,20140711,000000,160.555,161.668,158.522,160.372,72650.24,0
+VEON.US,D,20140714,000000,160.185,160.185,155.748,158.522,91484.48,0
+VEON.US,D,20140715,000000,157.408,159.815,155.468,156.115,76040.6,0
+VEON.US,D,20140716,000000,158.522,166.478,156.488,166.102,221190.52,0
+VEON.US,D,20140717,000000,161.11,163.518,158.89,160.925,347714.28,0
+VEON.US,D,20140718,000000,162.402,162.402,156.115,157.782,274536,0
+VEON.US,D,20140721,000000,157.038,157.225,149.455,150.012,183654.48,0
+VEON.US,D,20140722,000000,151.678,153.34,149.828,150.2,84450.68,0
+VEON.US,D,20140723,000000,150.57,151.585,148.348,150.94,64758.92,0
+VEON.US,D,20140724,000000,152.79,155.002,152.228,153.34,66203.04,0
+VEON.US,D,20140725,000000,153.712,155.378,153.158,154.082,88022.04,0
+VEON.US,D,20140728,000000,153.158,156.115,152.418,155.378,101235.72,0
+VEON.US,D,20140729,000000,153.898,155.002,150.94,152.79,122780.52,0
+VEON.US,D,20140730,000000,152.97,155.562,151.768,155.002,97167.4,0
+VEON.US,D,20140731,000000,153.525,155.378,152.602,154.265,83956.2,0
+VEON.US,D,20140801,000000,154.635,154.635,149.085,150.94,133717.56,0
+VEON.US,D,20140804,000000,150.57,152.882,148.905,151.678,105166.64,0
+VEON.US,D,20140805,000000,150.382,151.678,146.5,149.455,156495.32,0
+VEON.US,D,20140806,000000,149.085,153.328,145.478,151.678,103281.28,0
+VEON.US,D,20140807,000000,150.752,152.047,146.128,147.98,197454.76,0
+VEON.US,D,20140808,000000,146.68,152.228,146.128,151.678,105206.8,0
+VEON.US,D,20140811,000000,152.602,153.898,151.86,152.418,80962.96,0
+VEON.US,D,20140812,000000,151.49,153.712,149.828,153.525,65770.96,0
+VEON.US,D,20140813,000000,153.34,156.208,153.34,154.082,63131.76,0
+VEON.US,D,20140814,000000,154.265,157.225,154.265,156.3,57727.12,0
+VEON.US,D,20140815,000000,158.522,159.815,154.635,157.965,120925.08,0
+VEON.US,D,20140818,000000,157.965,159.445,155.93,158.89,64746.36,0
+VEON.US,D,20140819,000000,158.152,159.26,157.408,158.89,50444.76,0
+VEON.US,D,20140820,000000,159.075,160.185,157.408,159.445,47814.4,0
+VEON.US,D,20140821,000000,160.185,161.295,159.445,159.815,41209.68,0
+VEON.US,D,20140822,000000,160.925,160.925,157.408,158.522,49188.84,0
+VEON.US,D,20140825,000000,158.522,160,158.432,158.8,41662.2,0
+VEON.US,D,20140826,000000,158.522,161.482,157.408,161.295,70060.56,0
+VEON.US,D,20140827,000000,161.85,164.99,161.482,164.442,120920.6,0
+VEON.US,D,20140828,000000,160.742,162.402,159.075,161.482,79211.72,0
+VEON.US,D,20140829,000000,163.702,163.702,156.858,157.598,116000.08,0
+VEON.US,D,20140902,000000,156.858,159.632,155.748,158.338,121561.16,0
+VEON.US,D,20140903,000000,161.668,163.332,160.185,161.85,185178.16,0
+VEON.US,D,20140904,000000,161.295,164.808,160.925,164.625,95576.44,0
+VEON.US,D,20140905,000000,166.29,169.068,165.735,166.29,162664.8,0
+VEON.US,D,20140908,000000,164.99,165.92,162.402,162.592,113968.92,0
+VEON.US,D,20140909,000000,161.482,165.552,160.372,163.702,119045.56,0
+VEON.US,D,20140910,000000,163.888,164.442,159.26,162.035,125007.28,0
+VEON.US,D,20140911,000000,161.11,161.85,157.965,158.338,83596,0
+VEON.US,D,20140912,000000,157.782,159.728,156.89,159.445,96863.4,0
+VEON.US,D,20140915,000000,159.075,160,154.452,155.002,102113.4,0
+VEON.US,D,20140916,000000,156.67,158.152,155.192,156.488,122486.2,0
+VEON.US,D,20140917,000000,157.038,159.26,155.378,156.858,148494.48,0
+VEON.US,D,20140918,000000,158.152,158.705,154.82,155.562,69783.04,0
+VEON.US,D,20140919,000000,156.488,156.488,146.5,147.608,421127.76,0
+VEON.US,D,20140922,000000,146.128,148.348,145.94,147.237,164060.24,0
+VEON.US,D,20140923,000000,147.795,150.2,146.307,148.718,159692.92,0
+VEON.US,D,20140924,000000,148.905,150.382,147.98,148.81,102630,0
+VEON.US,D,20140925,000000,147.98,149.085,141.132,142.612,236825.28,0
+VEON.US,D,20140926,000000,139.652,143.168,139.652,141.132,163509.28,0
+VEON.US,D,20140929,000000,142.06,142.06,131.702,132.258,219187.32,0
+VEON.US,D,20140930,000000,132.438,133.92,130.405,133.552,193314.96,0
+VEON.US,D,20141001,000000,133.92,134.662,127.628,127.628,181924.16,0
+VEON.US,D,20141002,000000,128.555,128.555,121.71,123.19,213331.36,0
+VEON.US,D,20141003,000000,123.378,126.337,122.27,123.19,165052.08,0
+VEON.US,D,20141006,000000,124.67,126.708,121.158,122.452,155756,0
+VEON.US,D,20141007,000000,121.34,121.802,118.01,118.2,156379.16,0
+VEON.US,D,20141008,000000,117.64,120.6,114.312,118.382,205413.08,0
+VEON.US,D,20141009,000000,118.01,119.398,110.982,111.355,259237.04,0
+VEON.US,D,20141010,000000,110.982,111.355,105.805,105.805,218765.68,0
+VEON.US,D,20141013,000000,107.1,111.445,105.805,107.282,172040.76,0
+VEON.US,D,20141014,000000,109.32,112.738,107.84,108.58,166227.96,0
+VEON.US,D,20141015,000000,106.175,109.508,103.955,108.58,246221.32,0
+VEON.US,D,20141016,000000,107.655,108.21,103.955,106.175,209630.6,0
+VEON.US,D,20141017,000000,107.282,113.572,106.36,107.84,241879.96,0
+VEON.US,D,20141020,000000,107.84,109.508,106.545,108.485,104071.08,0
+VEON.US,D,20141021,000000,108.392,110.982,107.282,110.615,112535.36,0
+VEON.US,D,20141022,000000,110.615,112.83,109.508,110.797,144649.24,0
+VEON.US,D,20141023,000000,111.355,112.28,109.688,111.167,88564.96,0
+VEON.US,D,20141024,000000,112.092,112.118,110.04,111.167,61107.52,0
+VEON.US,D,20141027,000000,110.058,111.542,108.58,109.872,70200.32,0
+VEON.US,D,20141028,000000,109.872,118.01,109.872,116.902,160557.04,0
+VEON.US,D,20141029,000000,116.718,118.01,111.722,114.68,116755.04,0
+VEON.US,D,20141030,000000,115.238,119.122,114.68,118.75,131158.96,0
+VEON.US,D,20141031,000000,122.27,122.27,116.437,119.86,117270.64,0
+VEON.US,D,20141103,000000,120.045,120.97,117.272,119.122,88936,0
+VEON.US,D,20141104,000000,118.75,118.75,115.792,117.64,86672.36,0
+VEON.US,D,20141105,000000,118.382,118.382,116.718,117.64,78743.32,0
+VEON.US,D,20141106,000000,118.75,118.75,105.987,109.508,190895.44,0
+VEON.US,D,20141107,000000,110.427,111.078,106.913,110.89,129915.52,0
+VEON.US,D,20141110,000000,111.91,113.205,107.1,108.947,154191.2,0
+VEON.US,D,20141111,000000,108.947,109.688,105.435,108.21,106238.64,0
+VEON.US,D,20141112,000000,107.655,112.648,106.36,110.982,111648.36,0
+VEON.US,D,20141113,000000,109.32,110.982,107.472,109.135,95447.76,0
+VEON.US,D,20141114,000000,110.242,110.615,104.508,109.135,171822,0
+VEON.US,D,20141117,000000,109.135,109.135,105.062,108.392,110697.6,0
+VEON.US,D,20141118,000000,108.947,110.058,105.435,108.392,98555.12,0
+VEON.US,D,20141119,000000,107.84,108.762,105.435,106.36,90120.52,0
+VEON.US,D,20141120,000000,105.932,108.065,105.185,107.788,49984.32,0
+VEON.US,D,20141121,000000,110.577,111.502,109.088,110.95,129931.52,0
+VEON.US,D,20141124,000000,110.577,112.622,109.465,112.528,50310.08,0
+VEON.US,D,20141125,000000,109.088,111.502,107.788,109.272,58051.44,0
+VEON.US,D,20141126,000000,109.465,109.835,107.045,107.235,69376.36,0
+VEON.US,D,20141128,000000,106.86,106.86,97.1975,97.57,147564.6,0
+VEON.US,D,20141201,000000,97.38,97.38,88.09,95.15,275379.12,0
+VEON.US,D,20141202,000000,95.335,96.0825,92.365,92.9225,176328.72,0
+VEON.US,D,20141203,000000,93.295,96.0825,91.99,93.8525,69139.04,0
+VEON.US,D,20141204,000000,92.18,93.4775,87.53,87.905,108033.92,0
+VEON.US,D,20141205,000000,87.7175,88.8375,84.9325,86.0475,144139.84,0
+VEON.US,D,20141208,000000,84.745,84.745,79.1675,79.73,185991.68,0
+VEON.US,D,20141209,000000,77.6825,79.9125,76.01,77.2175,206316.8,0
+VEON.US,D,20141210,000000,75.8275,76.7525,73.78,74.52,179864.88,0
+VEON.US,D,20141211,000000,73.595,74.52,72.48,72.8525,96190.12,0
+VEON.US,D,20141212,000000,69.1325,72.29,68.39,69.505,125770.88,0
+VEON.US,D,20141215,000000,69.32,69.32,62.445,62.6275,167370.16,0
+VEON.US,D,20141216,000000,59.1,63.1875,57.4275,61.14,279668.48,0
+VEON.US,D,20141217,000000,61.33,77.8675,61.33,68.2075,544552.36,0
+VEON.US,D,20141218,000000,80.655,81.2125,71.18,72.29,379874.88,0
+VEON.US,D,20141219,000000,72.105,76.7525,70.2475,76.5675,437532,0
+VEON.US,D,20141222,000000,77.8675,79.9125,75.8275,77.8675,128615.12,0
+VEON.US,D,20141223,000000,79.1675,80.8425,76.195,80.47,175773.56,0
+VEON.US,D,20141224,000000,80.8425,81.585,75.0875,75.73,68258.88,0
+VEON.US,D,20141226,000000,77.125,77.9625,74.7075,77.8675,66839.68,0
+VEON.US,D,20141229,000000,78.055,81.585,76.9375,81.025,181613.76,0
+VEON.US,D,20141230,000000,81.2125,82.61,78.055,82.145,150745.76,0
+VEON.US,D,20141231,000000,81.7725,82.885,75.2675,77.5875,122055.2,0
+VEON.US,D,20150102,000000,76.9375,79.73,76.3825,79.5425,73587.76,0
+VEON.US,D,20150105,000000,79.5425,81.3975,74.7075,75.0875,126515.72,0
+VEON.US,D,20150106,000000,74.7075,77.405,73.78,75.5475,126486.92,0
+VEON.US,D,20150107,000000,76.5675,79.73,74.7075,75.0875,148364.84,0
+VEON.US,D,20150108,000000,76.7525,80.8425,75.0875,76.01,238105.76,0
+VEON.US,D,20150109,000000,75.2675,77.495,72.105,72.48,126945.88,0
+VEON.US,D,20150112,000000,72.6675,72.8525,68.95,70.9925,90634.84,0
+VEON.US,D,20150113,000000,70.2475,75.2675,70.2475,71.18,110897.48,0
+VEON.US,D,20150114,000000,71.5475,73.595,68.39,69.9675,145874.16,0
+VEON.US,D,20150115,000000,70.435,71.5475,68.7625,69.1325,102284.96,0
+VEON.US,D,20150116,000000,69.32,70.2475,67.09,68.575,105759.88,0
+VEON.US,D,20150120,000000,69.32,72.8525,67.275,72.29,180811.8,0
+VEON.US,D,20150121,000000,71.5475,74.52,70.8075,73.965,141227.44,0
+VEON.US,D,20150122,000000,74.7075,75.0875,72.29,73.225,147978.48,0
+VEON.US,D,20150123,000000,74.3375,75.0875,72.48,73.225,120632.04,0
+VEON.US,D,20150126,000000,73.0325,73.0325,70.065,70.6175,70643.6,0
+VEON.US,D,20150127,000000,70.8075,70.9925,67.09,67.09,101471.16,0
+VEON.US,D,20150128,000000,69.32,69.32,63.93,63.93,129749.28,0
+VEON.US,D,20150129,000000,63.56,64.3025,62.2575,63.7425,115081.64,0
+VEON.US,D,20150130,000000,66.16,68.195,63.1875,66.9025,164344.56,0
+VEON.US,D,20150202,000000,66.7175,77.125,65.4175,76.5675,348024.92,0
+VEON.US,D,20150203,000000,78.055,87.345,77.3125,86.7875,272089.48,0
+VEON.US,D,20150204,000000,87.7175,87.7175,77.495,81.2125,160346.88,0
+VEON.US,D,20150205,000000,81.7725,88.2725,80.655,84.9325,122147.6,0
+VEON.US,D,20150206,000000,86.9775,86.9775,82.7025,83.445,99042.32,0
+VEON.US,D,20150209,000000,83.255,87.905,82.145,83.0725,80029.08,0
+VEON.US,D,20150210,000000,83.0725,85.115,80.8425,84.3725,168443.52,0
+VEON.US,D,20150211,000000,83.63,86.2325,82.885,86.0475,168569.8,0
+VEON.US,D,20150212,000000,88.2725,90.6925,86.6025,90.3175,134391.48,0
+VEON.US,D,20150213,000000,91.25,99.7975,91.0625,99.7975,298763.64,0
+VEON.US,D,20150217,000000,98.685,100.358,92.55,97.1975,138596.96,0
+VEON.US,D,20150218,000000,97.7525,100.727,94.4075,96.0825,96612.28,0
+VEON.US,D,20150219,000000,94.78,97.38,91.4375,97.1975,117777.48,0
+VEON.US,D,20150220,000000,97.1975,98.1225,94.4075,97.01,95782.28,0
+VEON.US,D,20150223,000000,94.595,96.0825,90.505,91.99,111240.68,0
+VEON.US,D,20150224,000000,92.365,93.11,86.2325,89.39,161399.28,0
+VEON.US,D,20150225,000000,90.505,96.455,89.39,95.335,168095.08,0
+VEON.US,D,20150226,000000,93.8525,99.24,93.66,97.1975,135115.92,0
+VEON.US,D,20150227,000000,98.3125,101.842,96.8225,101.842,149629.84,0
+VEON.US,D,20150302,000000,99.6125,102.025,97.38,98.685,110049.88,0
+VEON.US,D,20150303,000000,98.1225,103.885,97.1975,102.588,222505.08,0
+VEON.US,D,20150304,000000,99.425,102.212,98.4975,102.025,83129.32,0
+VEON.US,D,20150305,000000,100.542,105.932,98.685,103.885,109748.56,0
+VEON.US,D,20150306,000000,105.002,109.645,100.17,102.025,164891.88,0
+VEON.US,D,20150309,000000,102.772,102.957,98.4975,100.17,66265.68,0
+VEON.US,D,20150310,000000,97.57,102.212,93.66,101.842,225001.88,0
+VEON.US,D,20150311,000000,100.727,101.842,97.57,100.358,56580.04,0
+VEON.US,D,20150312,000000,101.842,101.842,98.8675,99.7975,80148.28,0
+VEON.US,D,20150313,000000,94.965,100.913,94.965,98.1225,134011.08,0
+VEON.US,D,20150316,000000,97.94,99.24,96.2625,97.7525,92115.44,0
+VEON.US,D,20150317,000000,96.8225,99.425,94.595,99.425,85491.52,0
+VEON.US,D,20150318,000000,97.38,104.442,97.38,102.957,68461.08,0
+VEON.US,D,20150319,000000,101.473,102.212,97.38,97.7525,59862.4,0
+VEON.US,D,20150320,000000,102.025,102.772,99.24,99.24,250808.56,0
+VEON.US,D,20150323,000000,100.358,104.078,99.6125,100.17,77484.76,0
+VEON.US,D,20150324,000000,98.4975,103.14,98.1225,103.14,63053.16,0
+VEON.US,D,20150325,000000,103.14,105.747,102.025,104.258,147705.36,0
+VEON.US,D,20150326,000000,104.258,104.818,97.7525,97.94,82785,0
+VEON.US,D,20150327,000000,97.94,98.685,96.455,96.8225,61288.32,0
+VEON.US,D,20150330,000000,99.055,99.6125,96.8225,99.425,46593.08,0
+VEON.US,D,20150331,000000,98.3125,100.17,97.38,97.38,65400.08,0
+VEON.US,D,20150401,000000,96.8225,99.055,96.455,97.38,107773.88,0
+VEON.US,D,20150402,000000,98.1225,102.772,97.7525,99.7975,75951.2,0
+VEON.US,D,20150406,000000,99.9825,107.605,99.9825,107.045,86427.92,0
+VEON.US,D,20150407,000000,105.932,110.208,105.932,109.088,109335.08,0
+VEON.US,D,20150408,000000,109.272,109.835,105.185,106.115,69838.56,0
+VEON.US,D,20150409,000000,106.485,109.272,105.372,108.533,109315.56,0
+VEON.US,D,20150410,000000,109.835,110.95,105.185,105.932,72937.96,0
+VEON.US,D,20150413,000000,106.115,109.645,105.185,107.605,54529.92,0
+VEON.US,D,20150414,000000,108.348,110.39,107.045,108.533,40066.08,0
+VEON.US,D,20150415,000000,108.9,114.108,107.975,109.272,147422,0
+VEON.US,D,20150416,000000,109.088,112.992,105.932,110.577,112343.16,0
+VEON.US,D,20150417,000000,106.86,109.645,104.628,105.372,135980.48,0
+VEON.US,D,20150420,000000,104.818,107.788,104.628,105.002,77887.8,0
+VEON.US,D,20150421,000000,105.372,107.788,104.078,106.86,59724.48,0
+VEON.US,D,20150422,000000,106.86,108.718,105.652,107.045,38291.32,0
+VEON.US,D,20150423,000000,108.348,110.95,106.86,109.835,78356.52,0
+VEON.US,D,20150424,000000,109.645,111.502,105.56,106.86,82716.92,0
+VEON.US,D,20150427,000000,106.485,109.465,106.485,108.533,101806.44,0
+VEON.US,D,20150428,000000,107.42,109.272,106.485,106.86,75273.2,0
+VEON.US,D,20150429,000000,106.3,109.272,105.372,106.3,86605.36,0
+VEON.US,D,20150430,000000,106.115,106.86,104.628,105.372,78964.6,0
+VEON.US,D,20150501,000000,104.078,105.372,100.17,101.473,104147.08,0
+VEON.US,D,20150504,000000,102.4,102.588,99.055,99.24,72701.24,0
+VEON.US,D,20150505,000000,100.727,102.4,99.055,99.24,148647.04,0
+VEON.US,D,20150506,000000,99.7975,101.283,97.7525,98.1225,105074.56,0
+VEON.US,D,20150507,000000,97.7525,98.685,96.455,97.38,89459.72,0
+VEON.US,D,20150508,000000,98.685,101.473,97.7525,100.542,63472.92,0
+VEON.US,D,20150511,000000,100.913,100.913,97.38,97.94,87267.2,0
+VEON.US,D,20150512,000000,105.002,107.788,100.727,102.957,273802.2,0
+VEON.US,D,20150513,000000,105.002,112.435,105.002,107.605,225109.48,0
+VEON.US,D,20150514,000000,109.465,112.25,107.045,112.25,139655.6,0
+VEON.US,D,20150515,000000,112.807,120.612,110.015,118.008,243423.24,0
+VEON.US,D,20150518,000000,113.552,118.197,112.992,118.008,141231.8,0
+VEON.US,D,20150519,000000,113.363,116.34,109.835,113.74,113735.88,0
+VEON.US,D,20150520,000000,115.225,115.225,110.76,113.922,138461,0
+VEON.US,D,20150521,000000,114.292,117.452,113.552,117.265,65463.84,0
+VEON.US,D,20150522,000000,113.922,117.637,113.922,115.962,64290.88,0
+VEON.US,D,20150526,000000,115.778,115.778,112.065,114.292,114027.04,0
+VEON.US,D,20150527,000000,113.922,118.197,112.065,116.898,123254.6,0
+VEON.US,D,20150528,000000,116.898,117.082,113.922,114.108,91095,0
+VEON.US,D,20150529,000000,113.178,115.595,111.322,115.408,146457,0
+VEON.US,D,20150601,000000,116.525,116.525,112.435,113.922,95524.64,0
+VEON.US,D,20150602,000000,114.108,117.825,113.74,116.898,140006.84,0
+VEON.US,D,20150603,000000,116.898,120.8,115.595,118.382,154964.24,0
+VEON.US,D,20150604,000000,117.452,118.197,109.835,110.95,147759.16,0
+VEON.US,D,20150605,000000,108.348,110.39,102.212,103.697,212152.24,0
+VEON.US,D,20150608,000000,103.327,105.185,98.4975,99.055,129119.76,0
+VEON.US,D,20150609,000000,99.6125,99.9825,97.01,97.38,88872.8,0
+VEON.US,D,20150610,000000,99.24,100.727,98.3125,99.52,122747.72,0
+VEON.US,D,20150611,000000,98.3125,99.6125,97.57,98.3125,63662.84,0
+VEON.US,D,20150612,000000,98.4975,99.055,96.8225,97.38,60249.8,0
+VEON.US,D,20150615,000000,96.0825,99.425,94.595,98.685,119321.16,0
+VEON.US,D,20150616,000000,98.1225,99.24,97.38,97.7525,27733.04,0
+VEON.US,D,20150617,000000,97.1975,98.8675,96.2625,96.455,88391.84,0
+VEON.US,D,20150618,000000,97.01,103.327,96.8225,102.957,125885.88,0
+VEON.US,D,20150619,000000,103.697,104.078,99.425,100.17,166586.88,0
+VEON.US,D,20150622,000000,103.697,105.002,101.473,102.772,109528,0
+VEON.US,D,20150623,000000,101.283,102.957,100.17,100.358,68436.88,0
+VEON.US,D,20150624,000000,99.7975,100.542,97.01,97.38,88133.6,0
+VEON.US,D,20150625,000000,98.3125,99.24,95.5225,95.895,59270.44,0
+VEON.US,D,20150626,000000,97.57,97.57,94.595,94.78,74207.76,0
+VEON.US,D,20150629,000000,95.7125,95.7125,91.4375,91.99,128807.72,0
+VEON.US,D,20150630,000000,90.875,92.9225,90.1325,92.365,107887.28,0
+VEON.US,D,20150701,000000,96.455,96.635,92.9225,94.035,110297.44,0
+VEON.US,D,20150702,000000,93.4775,95.7125,93.4775,94.035,85453.88,0
+VEON.US,D,20150706,000000,92.9225,94.035,88.8375,90.3175,151778.72,0
+VEON.US,D,20150707,000000,89.5775,92.18,83.63,91.4375,168615.48,0
+VEON.US,D,20150708,000000,89.76,91.0625,84.5575,85.8575,126865.2,0
+VEON.US,D,20150709,000000,88.2725,91.25,88.2725,89.0175,84506.88,0
+VEON.US,D,20150710,000000,89.9475,92.18,89.76,90.3175,68649.36,0
+VEON.US,D,20150713,000000,91.6225,94.2225,90.6925,94.2225,92287.6,0
+VEON.US,D,20150714,000000,93.4775,96.8225,93.295,94.78,109398.8,0
+VEON.US,D,20150715,000000,93.4775,95.7125,91.0625,91.6225,67800.04,0
+VEON.US,D,20150716,000000,92.7325,96.2625,91.4375,96.0825,73153.16,0
+VEON.US,D,20150717,000000,95.7125,96.455,94.4075,95.7125,115705.28,0
+VEON.US,D,20150720,000000,93.4775,94.78,91.6225,93.66,75800.6,0
+VEON.US,D,20150721,000000,94.4075,96.635,93.295,96.635,62364.56,0
+VEON.US,D,20150722,000000,97.01,97.01,93.8525,96.2625,66787.6,0
+VEON.US,D,20150723,000000,96.455,97.94,95.335,97.7525,78399.6,0
+VEON.US,D,20150724,000000,97.57,98.3125,94.4075,98.3125,70914.68,0
+VEON.US,D,20150727,000000,97.57,97.57,93.8525,94.4075,80519.68,0
+VEON.US,D,20150728,000000,94.965,95.7125,92.365,95.335,90813.24,0
+VEON.US,D,20150729,000000,94.035,111.502,94.035,110.39,302292.96,0
+VEON.US,D,20150730,000000,108.9,109.645,105.185,106.86,103006.36,0
+VEON.US,D,20150731,000000,106.86,107.975,106.485,107.42,84447.68,0
+VEON.US,D,20150803,000000,107.045,108.16,103.14,104.078,124794.24,0
+VEON.US,D,20150804,000000,105.56,110.577,105.372,106.115,116038.8,0
+VEON.US,D,20150805,000000,108.9,109.645,107.235,108.533,67847.6,0
+VEON.US,D,20150806,000000,115.035,115.225,99.24,100.913,246503.32,0
+VEON.US,D,20150807,000000,100.913,107.42,100.358,106.678,129141.32,0
+VEON.US,D,20150810,000000,107.788,110.95,104.442,110.95,128366.44,0
+VEON.US,D,20150811,000000,110.39,110.39,106.3,108.348,100475.52,0
+VEON.US,D,20150812,000000,106.86,107.045,102.4,105.372,160302.04,0
+VEON.US,D,20150813,000000,104.258,104.818,102.4,103.327,47820.04,0
+VEON.US,D,20150814,000000,101.842,102.588,98.4975,100.913,86357.88,0
+VEON.US,D,20150817,000000,101.1,101.1,99.055,100.542,46184.2,0
+VEON.US,D,20150818,000000,100.913,102.212,98.4975,102.025,40302.88,0
+VEON.US,D,20150819,000000,101.283,101.842,95.5225,97.1975,136055.76,0
+VEON.US,D,20150820,000000,96.0825,97.38,93.11,93.4775,131546.56,0
+VEON.US,D,20150821,000000,91.8075,92.365,83.63,83.815,197478.64,0
+VEON.US,D,20150824,000000,79.73,83.0725,76.195,78.7975,318757.76,0
+VEON.US,D,20150825,000000,79.9125,85.305,79.355,79.9125,344317.6,0
+VEON.US,D,20150826,000000,81.585,85.8575,79.73,84.5575,237942.92,0
+VEON.US,D,20150827,000000,83.0725,89.9475,81.96,87.905,204715.88,0
+VEON.US,D,20150828,000000,85.305,87.905,84.745,86.2325,163772.72,0
+VEON.US,D,20150831,000000,85.6725,89.9475,83.9975,86.7875,113633.52,0
+VEON.US,D,20150901,000000,84.745,89.5775,82.7025,83.0725,155340.84,0
+VEON.US,D,20150902,000000,84.5575,85.305,81.7725,85.305,97523.28,0
+VEON.US,D,20150903,000000,87.345,90.3175,84.5575,86.415,81111.56,0
+VEON.US,D,20150904,000000,83.63,86.0475,83.0725,83.9975,94203.28,0
+VEON.US,D,20150908,000000,86.7875,87.7175,85.485,87.53,54244.8,0
+VEON.US,D,20150909,000000,88.2725,89.39,84.1875,85.115,54798.88,0
+VEON.US,D,20150910,000000,85.485,89.76,84.9325,86.9775,113433,0
+VEON.US,D,20150911,000000,85.485,87.53,81.585,87.1575,126553.08,0
+VEON.US,D,20150914,000000,87.1575,87.1575,84.5575,86.6025,77344.84,0
+VEON.US,D,20150915,000000,87.345,91.6225,86.6025,90.875,96118.84,0
+VEON.US,D,20150916,000000,90.6925,92.9225,89.76,91.4375,74869.72,0
+VEON.US,D,20150917,000000,93.4775,94.4075,89.76,92.365,74304.76,0
+VEON.US,D,20150918,000000,90.875,91.25,86.7875,91.0625,243533.64,0
+VEON.US,D,20150921,000000,91.0625,92.55,89.39,92.365,74815.84,0
+VEON.US,D,20150922,000000,90.1325,91.8075,85.305,86.7875,99820.88,0
+VEON.US,D,20150923,000000,86.9775,88.645,84.3725,85.485,137008.2,0
+VEON.US,D,20150924,000000,84.3725,86.2325,82.885,84.5575,190874,0
+VEON.US,D,20150925,000000,81.96,86.2325,81.96,84.1875,114300.8,0
+VEON.US,D,20150928,000000,83.445,83.9975,77.495,78.055,88606.8,0
+VEON.US,D,20150929,000000,79.355,80.47,75.8275,76.01,85292.48,0
+VEON.US,D,20150930,000000,76.5675,79.5425,76.3825,76.3825,129544.84,0
+VEON.US,D,20151001,000000,76.7525,78.4275,71.9225,72.6675,116797.6,0
+VEON.US,D,20151002,000000,70.2475,75.635,70.065,75.2675,108451.76,0
+VEON.US,D,20151005,000000,77.3125,78.61,74.7075,75.8275,71629.72,0
+VEON.US,D,20151006,000000,75.8275,76.9375,73.225,75.0875,126999.72,0
+VEON.US,D,20151007,000000,75.455,77.3125,72.105,76.5675,138095.12,0
+VEON.US,D,20151008,000000,76.195,77.495,73.595,77.125,70699.48,0
+VEON.US,D,20151009,000000,76.195,79.1675,74.3375,75.8275,90797.08,0
+VEON.US,D,20151012,000000,76.5675,76.5675,74.3375,74.9875,35206.32,0
+VEON.US,D,20151013,000000,74.3375,75.0875,72.29,73.4075,74864.36,0
+VEON.US,D,20151014,000000,74.15,74.52,72.48,74.3375,66529.36,0
+VEON.US,D,20151015,000000,74.3375,76.3825,74.3375,76.195,44881.92,0
+VEON.US,D,20151016,000000,77.125,80.0975,75.8275,79.9125,76430.12,0
+VEON.US,D,20151019,000000,78.055,78.705,77.125,78.055,33539.52,0
+VEON.US,D,20151020,000000,78.24,78.24,74.4275,75.0875,52954.24,0
+VEON.US,D,20151021,000000,74.3375,77.3125,67.4625,69.8775,246826.8,0
+VEON.US,D,20151022,000000,70.065,75.455,68.95,74.52,90199.88,0
+VEON.US,D,20151023,000000,76.3825,76.5675,72.8525,74.52,111255.16,0
+VEON.US,D,20151026,000000,73.965,75.0875,71.18,72.6675,57645.44,0
+VEON.US,D,20151027,000000,71.5475,72.48,69.8775,72.48,56149.6,0
+VEON.US,D,20151028,000000,73.595,75.455,71.735,75.455,105874.4,0
+VEON.US,D,20151029,000000,74.3375,74.89,71.36,71.735,70656.48,0
+VEON.US,D,20151030,000000,71.5475,72.48,67.09,70.2475,142502.04,0
+VEON.US,D,20151102,000000,71.18,71.18,67.18,68.2075,72141.04,0
+VEON.US,D,20151103,000000,66.9025,68.0175,64.6725,65.04,223414.48,0
+VEON.US,D,20151104,000000,66.5325,66.9975,61.7025,63.3725,213325.72,0
+VEON.US,D,20151105,000000,64.8575,68.95,61.7025,68.95,232416.68,0
+VEON.US,D,20151106,000000,65.9725,67.09,62.6275,65.4175,120946.24,0
+VEON.US,D,20151109,000000,65.4175,66.16,61.515,62.445,124843.16,0
+VEON.US,D,20151110,000000,64.3025,66.5325,62.6275,66.3475,133225.44,0
+VEON.US,D,20151111,000000,66.9025,68.39,63.93,64.8575,111233.8,0
+VEON.US,D,20151112,000000,64.6725,65.605,63.1875,64.6725,95128.72,0
+VEON.US,D,20151113,000000,63.3725,64.3025,61.33,62.6275,127973.68,0
+VEON.US,D,20151116,000000,63.7425,63.7425,60.2175,61.33,190510.32,0
+VEON.US,D,20151117,000000,62.445,67.4625,59.8425,67.09,267742.24,0
+VEON.US,D,20151118,000000,67.09,70.435,66.3475,68.39,185237.08,0
+VEON.US,D,20151119,000000,68.6925,70.565,67.5675,68.13,96428.72,0
+VEON.US,D,20151120,000000,69.63,71.13,67.9475,69.4425,160582.8,0
+VEON.US,D,20151123,000000,69.2525,70.1925,63.4525,64.1975,236592.04,0
+VEON.US,D,20151124,000000,63.64,64.1975,61.3,63.08,455241.76,0
+VEON.US,D,20151125,000000,63.825,68.3175,63.825,67.3825,120929.96,0
+VEON.US,D,20151127,000000,66.4475,69.4425,63.825,64.0125,85743.48,0
+VEON.US,D,20151130,000000,64.9475,67.3825,64.3875,67.3825,237206.44,0
+VEON.US,D,20151201,000000,66.075,67.1975,63.265,63.64,119096.84,0
+VEON.US,D,20151202,000000,64.1975,64.9475,62.33,62.7025,126201.28,0
+VEON.US,D,20151203,000000,62.7025,64.1975,61.1125,61.2025,148316.44,0
+VEON.US,D,20151204,000000,60.27,64.1975,60.27,64.1975,159637.16,0
+VEON.US,D,20151207,000000,62.7025,63.08,60.8325,61.2025,198579.44,0
+VEON.US,D,20151208,000000,60.27,63.1725,59.8975,62.33,276658.84,0
+VEON.US,D,20151209,000000,63.08,63.08,60.455,61.395,163911.24,0
+VEON.US,D,20151210,000000,61.2025,61.585,59.7075,60.085,134174.24,0
+VEON.US,D,20151211,000000,57.835,59.8975,57.0875,58.2125,191532.48,0
+VEON.US,D,20151214,000000,57.6475,58.96,56.1525,56.9,269222.48,0
+VEON.US,D,20151215,000000,58.2125,64.0125,57.6475,61.955,342990.08,0
+VEON.US,D,20151216,000000,61.7675,63.825,57.835,59.335,201646.04,0
+VEON.US,D,20151217,000000,59.1475,59.7075,54.09,56.3375,451231.32,0
+VEON.US,D,20151218,000000,58.0225,63.08,55.03,61.0175,3308805.32,0
+VEON.US,D,20151221,000000,61.2025,64.7625,61.0175,64.575,143823,0
+VEON.US,D,20151222,000000,64.1975,66.2625,63.4525,64.9475,110694.76,0
+VEON.US,D,20151223,000000,65.6975,66.2625,63.825,65.8875,121549.68,0
+VEON.US,D,20151224,000000,65.5125,66.635,64.7625,65.5125,32035.72,0
+VEON.US,D,20151228,000000,63.64,64.3875,60.645,61.86,74796.16,0
+VEON.US,D,20151229,000000,62.7025,63.08,60.645,61.7675,96498.44,0
+VEON.US,D,20151230,000000,61.0175,61.7675,60.085,61.2025,76236.72,0
+VEON.US,D,20151231,000000,61.395,62.5175,60.9225,61.395,58269.92,0
+VEON.US,D,20160104,000000,59.1475,61.86,58.6775,61.395,90691.76,0
+VEON.US,D,20160105,000000,61.7675,64.0125,60.9225,63.825,122295.44,0
+VEON.US,D,20160106,000000,61.7675,62.5175,60.085,61.0175,122967.24,0
+VEON.US,D,20160107,000000,59.52,60.27,58.115,58.5875,195266.92,0
+VEON.US,D,20160108,000000,59.52,60.27,57.18,58.2125,134314,0
+VEON.US,D,20160111,000000,58.7725,58.7725,54.84,55.495,87833.08,0
+VEON.US,D,20160112,000000,57.0875,57.835,54.4675,55.03,100543.16,0
+VEON.US,D,20160113,000000,55.59,57.275,55.2175,55.78,97437.24,0
+VEON.US,D,20160114,000000,54.655,60.085,54.655,59.52,94042.04,0
+VEON.US,D,20160115,000000,56.1525,58.3975,54.4675,55.965,103174.6,0
+VEON.US,D,20160119,000000,56.5275,56.9,54.28,54.655,90648,0
+VEON.US,D,20160120,000000,53.905,54.5625,50.725,54.28,147351.8,0
+VEON.US,D,20160121,000000,53.7225,57.835,52.035,56.9,113820.16,0
+VEON.US,D,20160122,000000,58.3975,59.335,57.0875,58.2125,119384.96,0
+VEON.US,D,20160125,000000,57.835,59.335,55.965,56.1525,52817.64,0
+VEON.US,D,20160126,000000,56.7125,58.96,55.965,58.3975,61676.96,0
+VEON.US,D,20160127,000000,57.835,59.8025,56.8075,56.9,81419.76,0
+VEON.US,D,20160128,000000,59.7075,60.8325,56.6175,58.0225,85000.12,0
+VEON.US,D,20160129,000000,58.3975,62.5175,57.835,61.585,105360.64,0
+VEON.US,D,20160201,000000,61.395,61.7675,59.8975,60.645,114223.76,0
+VEON.US,D,20160202,000000,59.1475,59.8975,58.0225,58.4925,173796.36,0
+VEON.US,D,20160203,000000,59.1475,64.7625,58.0225,64.575,284342.84,0
+VEON.US,D,20160204,000000,65.6975,66.075,61.86,65.6975,136292.96,0
+VEON.US,D,20160205,000000,65.1375,66.075,63.265,64.575,116447.6,0
+VEON.US,D,20160208,000000,63.64,64.9475,61.585,64.3875,133103.36,0
+VEON.US,D,20160209,000000,62.5175,63.3575,60.455,61.395,70612.16,0
+VEON.US,D,20160210,000000,62.33,64.575,59.7075,63.64,107014.04,0
+VEON.US,D,20160211,000000,61.585,63.265,60.3625,62.6125,115020.28,0
+VEON.US,D,20160212,000000,63.64,64.575,62.425,63.825,64674.52,0
+VEON.US,D,20160216,000000,63.825,65.8875,62.7025,63.08,98696.32,0
+VEON.US,D,20160217,000000,63.64,72.7175,63.64,70.94,156550.96,0
+VEON.US,D,20160218,000000,72.06,72.6225,68.0375,69.8175,71772.44,0
+VEON.US,D,20160219,000000,69.0625,69.2525,67.01,68.3175,36030,0
+VEON.US,D,20160222,000000,69.63,71.13,67.5675,68.6925,94258.68,0
+VEON.US,D,20160223,000000,68.5025,69.0625,67.01,67.29,29021.36,0
+VEON.US,D,20160224,000000,66.2625,69.2525,65.5125,69.2525,91777.16,0
+VEON.US,D,20160225,000000,69.4425,70.005,67.9475,69.0625,31628.88,0
+VEON.US,D,20160226,000000,69.8175,70.7525,67.5675,68.13,88342.32,0
+VEON.US,D,20160229,000000,68.5025,70.1925,65.98,66.2625,98910.2,0
+VEON.US,D,20160301,000000,67.1975,70.6575,67.01,70.38,70286.96,0
+VEON.US,D,20160302,000000,70.1925,70.38,67.1975,69.8175,73868.92,0
+VEON.US,D,20160303,000000,69.63,70.94,68.5025,69.63,102762.08,0
+VEON.US,D,20160304,000000,70.005,71.13,69.2525,69.8175,98686.92,0
+VEON.US,D,20160307,000000,69.63,73.3725,69.4425,73.3725,92048.76,0
+VEON.US,D,20160308,000000,72.6225,72.6225,70.565,70.7525,53390.24,0
+VEON.US,D,20160309,000000,71.13,74.8725,70.38,74.8725,62877.48,0
+VEON.US,D,20160310,000000,75.43,75.43,72.2475,73.745,90553.6,0
+VEON.US,D,20160311,000000,74.1225,76.18,72.905,74.3075,63617.52,0
+VEON.US,D,20160314,000000,74.8725,77.025,72.905,74.4975,88789.32,0
+VEON.US,D,20160315,000000,73.935,74.6825,71.0325,71.69,39757.52,0
+VEON.US,D,20160316,000000,71.69,74.8725,71.5,74.3075,47304.96,0
+VEON.US,D,20160317,000000,75.245,77.6775,74.1225,76.555,90205.32,0
+VEON.US,D,20160318,000000,76.18,78.4275,75.0575,77.3025,230508.2,0
+VEON.US,D,20160321,000000,76.3675,77.6775,75.0575,75.9925,39734.64,0
+VEON.US,D,20160322,000000,75.245,75.9925,74.59,75.245,33487.6,0
+VEON.US,D,20160323,000000,74.4975,74.8725,71.69,71.875,53870.32,0
+VEON.US,D,20160324,000000,71.315,75.805,69.63,75.245,66254.84,0
+VEON.US,D,20160328,000000,75.805,76.18,74.6825,75.9925,67171.04,0
+VEON.US,D,20160329,000000,74.6825,75.0575,71.69,73.935,66504.6,0
+VEON.US,D,20160330,000000,74.6825,76.18,73.3725,73.745,67341.28,0
+VEON.US,D,20160331,000000,74.3075,79.9225,74.3075,79.7375,88101.76,0
+VEON.US,D,20160401,000000,78.24,78.9875,76.3675,78.9875,132170.36,0
+VEON.US,D,20160404,000000,80.3,80.3,76.555,76.9275,48220.32,0
+VEON.US,D,20160405,000000,76.3675,76.3675,72.6225,73.745,63436.48,0
+VEON.US,D,20160406,000000,73.56,74.1225,71.5925,72.4375,54021.48,0
+VEON.US,D,20160407,000000,71.5,72.9975,70.005,70.38,56291.32,0
+VEON.US,D,20160408,000000,70.1925,74.6825,68.5025,73.56,50660.8,0
+VEON.US,D,20160411,000000,74.4975,75.9925,73.2775,73.935,63599.48,0
+VEON.US,D,20160412,000000,74.4975,76.7425,73.935,76.3675,80319.92,0
+VEON.US,D,20160413,000000,77.115,78.0525,76.3675,76.555,125967.32,0
+VEON.US,D,20160414,000000,76.7425,77.49,75.245,75.6175,50093.84,0
+VEON.US,D,20160415,000000,75.0575,75.6175,72.9975,73.935,40643.08,0
+VEON.US,D,20160418,000000,72.9975,73.3725,71.13,72.06,66511.72,0
+VEON.US,D,20160419,000000,73.3725,76.18,72.9975,74.8725,55439.04,0
+VEON.US,D,20160420,000000,74.8725,75.0575,73.1875,73.745,45440.68,0
+VEON.US,D,20160421,000000,73.56,74.1225,72.3425,72.4375,26682.88,0
+VEON.US,D,20160422,000000,72.4375,73.1875,71.315,71.315,28628.88,0
+VEON.US,D,20160425,000000,71.315,72.2475,69.0625,69.4425,37840.2,0
+VEON.US,D,20160426,000000,70.005,71.5,69.2525,70.005,22623.8,0
+VEON.US,D,20160427,000000,70.005,70.7525,67.85,69.63,31681.68,0
+VEON.US,D,20160428,000000,69.8175,71.875,69.4425,70.7525,35241.44,0
+VEON.US,D,20160429,000000,70.7525,71.5925,68.8775,71.315,64069.96,0
+VEON.US,D,20160502,000000,71.315,71.315,69.63,70.565,25121.84,0
+VEON.US,D,20160503,000000,69.2525,69.63,67.755,68.5025,45209.44,0
+VEON.US,D,20160504,000000,68.13,68.97,65.98,66.075,39196.12,0
+VEON.US,D,20160505,000000,67.01,67.9475,65.8875,66.2625,37438.32,0
+VEON.US,D,20160506,000000,65.5125,66.635,63.4525,64.1975,81610.16,0
+VEON.US,D,20160509,000000,63.64,64.3875,62.89,63.825,33198.52,0
+VEON.US,D,20160510,000000,63.825,69.2525,63.265,68.5025,84219.6,0
+VEON.US,D,20160511,000000,67.9475,69.2525,66.635,67.5675,30676.52,0
+VEON.US,D,20160512,000000,66.075,70.94,66.075,70.1925,52793.68,0
+VEON.US,D,20160513,000000,70.565,70.94,66.355,69.4425,40986.2,0
+VEON.US,D,20160516,000000,70.7525,70.7525,66.82,67.1975,27416.76,0
+VEON.US,D,20160517,000000,67.1975,68.3175,65.6975,67.105,35807.56,0
+VEON.US,D,20160518,000000,66.635,67.1975,65.3225,65.3225,47066.6,0
+VEON.US,D,20160519,000000,64.575,66.2625,62.7025,62.89,46192.84,0
+VEON.US,D,20160520,000000,63.4525,65.5125,63.08,64.0125,38681.32,0
+VEON.US,D,20160523,000000,63.825,64.9475,62.33,63.825,21749.96,0
+VEON.US,D,20160524,000000,64.3875,65.8875,64.0125,65.6975,23659.6,0
+VEON.US,D,20160525,000000,66.075,68.13,66.075,67.755,30096.44,0
+VEON.US,D,20160526,000000,67.9475,71.69,67.5675,71.13,61709.96,0
+VEON.US,D,20160527,000000,71.13,72.9975,70.565,71.5,57849.28,0
+VEON.US,D,20160531,000000,71.13,71.22,68.13,71.13,61998,0
+VEON.US,D,20160601,000000,70.38,70.6575,68.8775,70.565,21122.64,0
+VEON.US,D,20160602,000000,69.63,72.4375,69.2525,72.06,21993.52,0
+VEON.US,D,20160603,000000,72.06,72.06,68.6925,69.63,80175.44,0
+VEON.US,D,20160606,000000,69.63,75.245,69.63,74.8725,69350.68,0
+VEON.US,D,20160607,000000,74.8725,74.8725,72.06,74.3075,71290.8,0
+VEON.US,D,20160608,000000,74.8725,76.9275,74.11,76.3675,61068.28,0
+VEON.US,D,20160609,000000,74.8725,75.245,73.935,74.4975,26439.92,0
+VEON.US,D,20160610,000000,73.3725,73.745,70.005,70.94,81967.44,0
+VEON.US,D,20160613,000000,70.38,72.2475,69.2525,69.8175,51590.36,0
+VEON.US,D,20160614,000000,68.8775,69.63,67.3825,67.755,44555.4,0
+VEON.US,D,20160615,000000,67.5675,69.8175,67.5675,68.13,28480,0
+VEON.US,D,20160616,000000,67.01,69.0625,65.98,68.13,48923.88,0
+VEON.US,D,20160617,000000,68.5025,70.1925,68.5025,69.5375,52863.2,0
+VEON.US,D,20160620,000000,70.005,70.38,68.6925,70.1925,40778.24,0
+VEON.US,D,20160621,000000,70.1925,71.875,68.8775,70.7525,22532.16,0
+VEON.US,D,20160622,000000,70.94,71.875,70.565,71.13,44820.12,0
+VEON.US,D,20160623,000000,71.875,72.4375,70.4225,71.875,29297.24,0
+VEON.US,D,20160624,000000,68.5025,69.2525,65.8875,65.8875,51165.76,0
+VEON.US,D,20160627,000000,63.265,64.76,61.955,62.7025,54865.4,0
+VEON.US,D,20160628,000000,65.3225,67.3825,64.575,65.6975,46079.8,0
+VEON.US,D,20160629,000000,66.075,71.5,65.8875,71.315,79126.68,0
+VEON.US,D,20160630,000000,71.13,72.6225,69.63,72.6225,21764.28,0
+VEON.US,D,20160701,000000,72.9975,73.1875,70.38,71.315,18100.52,0
+VEON.US,D,20160705,000000,71.315,75.245,71.315,73.935,81808.48,0
+VEON.US,D,20160706,000000,73.3725,74.7775,71.5,74.6825,50808.52,0
+VEON.US,D,20160707,000000,74.6825,75.6175,73.745,73.935,45890.8,0
+VEON.US,D,20160708,000000,75.245,75.245,74.1225,74.8725,79201.28,0
+VEON.US,D,20160711,000000,74.8725,76.7425,74.8725,75.9925,64650.48,0
+VEON.US,D,20160712,000000,76.7425,77.115,75.43,75.43,58140.64,0
+VEON.US,D,20160713,000000,75.43,75.43,73.745,74.8725,39548.88,0
+VEON.US,D,20160714,000000,74.8725,75.9925,74.1225,75.43,36589.6,0
+VEON.US,D,20160715,000000,76.18,76.555,75.245,75.805,54715.48,0
+VEON.US,D,20160718,000000,76.3675,76.7425,74.8725,75.9925,37932.88,0
+VEON.US,D,20160719,000000,75.805,76.7425,75.43,76.555,18077.64,0
+VEON.US,D,20160720,000000,76.555,76.555,74.6825,74.8725,35772.04,0
+VEON.US,D,20160721,000000,74.6825,78.6125,74.6825,77.49,73242,0
+VEON.US,D,20160722,000000,77.49,78.5225,76.3675,77.115,22585.28,0
+VEON.US,D,20160725,000000,76.9275,77.115,75.43,75.6175,28542.52,0
+VEON.US,D,20160726,000000,76.18,76.18,72.4375,74.4975,52846.96,0
+VEON.US,D,20160727,000000,74.6825,77.115,74.6825,76.3675,37610.52,0
+VEON.US,D,20160728,000000,76.555,76.7425,75.7125,76.18,13294.44,0
+VEON.US,D,20160729,000000,76.3675,77.49,75.6175,76.3675,24898.96,0
+VEON.US,D,20160801,000000,75.805,79.55,75.0575,77.49,59507.08,0
+VEON.US,D,20160802,000000,77.865,78.145,75.0575,76.3675,27851.76,0
+VEON.US,D,20160803,000000,75.9925,77.025,75.0575,76.555,27319.88,0
+VEON.US,D,20160804,000000,77.49,80.3925,76.7425,79.3625,70586.32,0
+VEON.US,D,20160805,000000,80.4875,83.48,80.11,83.2925,96812.52,0
+VEON.US,D,20160808,000000,83.2925,84.415,81.235,81.795,49687.88,0
+VEON.US,D,20160809,000000,82.545,84.415,82.17,83.105,29947.44,0
+VEON.US,D,20160810,000000,83.105,84.04,80.67,82.17,25271.6,0
+VEON.US,D,20160811,000000,82.545,83.9475,81.42,83.855,25885.04,0
+VEON.US,D,20160812,000000,83.2925,84.415,82.545,82.545,30066.32,0
+VEON.US,D,20160815,000000,82.92,83.855,81.235,83.2925,37646.96,0
+VEON.US,D,20160816,000000,82.545,84.04,81.795,82.73,23366.64,0
+VEON.US,D,20160817,000000,82.73,84.04,80.67,81.235,28982.48,0
+VEON.US,D,20160818,000000,81.05,82.92,80.4875,81.42,16365.56,0
+VEON.US,D,20160819,000000,81.05,81.795,80.4875,81.42,27268.16,0
+VEON.US,D,20160822,000000,81.235,81.795,79.7375,80.67,28938.88,0
+VEON.US,D,20160823,000000,81.795,81.795,79.27,79.7375,43765.2,0
+VEON.US,D,20160824,000000,78.8,80.4875,78.24,79.55,26510.96,0
+VEON.US,D,20160825,000000,79.3625,81.05,77.865,78.0525,27589.12,0
+VEON.US,D,20160826,000000,78.9875,81.605,77.3025,78.24,35979.36,0
+VEON.US,D,20160829,000000,78.8,81.9825,78.0525,81.235,29193.28,0
+VEON.US,D,20160830,000000,80.4875,81.605,80.11,80.8575,40989.28,0
+VEON.US,D,20160831,000000,80.11,80.8575,78.9875,79.9225,30870.24,0
+VEON.US,D,20160901,000000,80.67,80.67,76.7425,78.4275,33574.44,0
+VEON.US,D,20160902,000000,79.3625,83.2925,78.0525,81.42,74512.32,0
+VEON.US,D,20160906,000000,77.865,80.4875,77.6775,79.55,39431.16,0
+VEON.US,D,20160907,000000,79.55,81.235,78.24,78.33,35578.36,0
+VEON.US,D,20160908,000000,77.6775,79.9225,77.49,78.4275,34287.16,0
+VEON.US,D,20160909,000000,77.49,77.6775,72.6225,72.9975,77340.24,0
+VEON.US,D,20160912,000000,70.1925,70.6425,66.82,67.9475,343266.16,0
+VEON.US,D,20160913,000000,66.635,67.5675,62.89,63.825,479349.88,0
+VEON.US,D,20160914,000000,64.1975,64.575,62.1425,62.5175,368815.84,0
+VEON.US,D,20160915,000000,62.7025,68.8775,62.1425,67.755,562602.92,0
+VEON.US,D,20160916,000000,63.825,66.075,62.1425,63.64,4950474.52,0
+VEON.US,D,20160919,000000,65.1375,65.3225,63.4525,63.64,871836.6,0
+VEON.US,D,20160920,000000,63.64,64.575,63.265,63.825,462273,0
+VEON.US,D,20160921,000000,64.575,66.2625,64.3875,66.2625,615849.28,0
+VEON.US,D,20160922,000000,66.4475,67.3825,65.8875,66.82,615454.88,0
+VEON.US,D,20160923,000000,66.82,67.1975,66.075,66.075,207746.44,0
+VEON.US,D,20160926,000000,66.4475,67.01,65.5125,66.82,214060.44,0
+VEON.US,D,20160927,000000,66.82,66.82,65.5125,65.6975,158202.44,0
+VEON.US,D,20160928,000000,66.075,66.82,64.765,66.635,429138.96,0
+VEON.US,D,20160929,000000,66.635,67.1975,64.7625,65.3225,400188.72,0
+VEON.US,D,20160930,000000,66.075,66.355,65.1375,65.1375,230832.4,0
+VEON.US,D,20161003,000000,65.5125,66.075,64.7625,65.6975,103643,0
+VEON.US,D,20161004,000000,65.8875,65.8875,65.1375,65.1375,148894.92,0
+VEON.US,D,20161005,000000,65.5125,65.8875,63.825,64.3875,119708.44,0
+VEON.US,D,20161006,000000,65.3225,65.3225,64.0125,64.3875,186588.44,0
+VEON.US,D,20161007,000000,64.3875,65.1375,63.265,63.265,211458.24,0
+VEON.US,D,20161010,000000,64.1975,64.9475,63.265,63.4525,143702.8,0
+VEON.US,D,20161011,000000,63.08,63.64,61.7675,61.86,284857.72,0
+VEON.US,D,20161012,000000,61.7675,62.7025,61.585,62.33,125217.6,0
+VEON.US,D,20161013,000000,61.955,62.7025,61.585,62.5175,52002.36,0
+VEON.US,D,20161014,000000,62.5175,63.08,61.2025,61.2025,107407.8,0
+VEON.US,D,20161017,000000,61.2025,61.395,59.7075,60.085,284819.88,0
+VEON.US,D,20161018,000000,60.8325,61.2025,59.615,61.0175,123262.08,0
+VEON.US,D,20161019,000000,61.0175,61.395,60.085,60.8325,194767.96,0
+VEON.US,D,20161020,000000,61.0175,61.585,59.335,59.52,531717.52,0
+VEON.US,D,20161021,000000,59.335,60.455,58.8675,59.8975,257987.92,0
+VEON.US,D,20161024,000000,60.27,60.27,58.3975,58.7725,223054.6,0
+VEON.US,D,20161025,000000,59.8975,61.585,59.7075,60.27,246001.72,0
+VEON.US,D,20161026,000000,59.8975,60.8325,59.335,59.335,167609.44,0
+VEON.US,D,20161027,000000,60.27,60.455,58.96,58.96,98312.28,0
+VEON.US,D,20161028,000000,59.1475,60.645,58.96,60.27,125697.84,0
+VEON.US,D,20161031,000000,60.27,62.89,59.9875,62.5175,173724.6,0
+VEON.US,D,20161101,000000,63.265,64.0125,62.33,63.08,243520.08,0
+VEON.US,D,20161102,000000,62.5175,62.5175,61.0175,61.7675,161653.88,0
+VEON.US,D,20161103,000000,63.265,65.3225,61.7675,64.9475,394020.4,0
+VEON.US,D,20161104,000000,65.3225,65.3225,63.265,63.265,125294.56,0
+VEON.US,D,20161107,000000,64.575,64.7625,63.265,63.64,91734.04,0
+VEON.US,D,20161108,000000,63.825,64.575,62.7025,63.825,79096.68,0
+VEON.US,D,20161109,000000,64.1975,65.6975,64.1975,64.9475,142482.52,0
+VEON.US,D,20161110,000000,65.5125,65.6975,63.08,63.825,151484.68,0
+VEON.US,D,20161111,000000,63.08,63.805,62.0475,63.265,139253.64,0
+VEON.US,D,20161114,000000,64.0125,64.0125,62.1425,62.5175,87714.24,0
+VEON.US,D,20161115,000000,62.7025,62.89,61.2025,62.1425,148344.12,0
+VEON.US,D,20161116,000000,62.45,63.77,62.45,62.635,64867.12,0
+VEON.US,D,20161117,000000,63.5775,63.5775,61.6925,62.07,128474.88,0
+VEON.US,D,20161118,000000,62.45,62.8275,61.88,62.2575,112387.52,0
+VEON.US,D,20161121,000000,62.635,63.2025,61.6925,61.6925,96307,0
+VEON.US,D,20161122,000000,62.07,62.45,60.9375,60.9375,122103.68,0
+VEON.US,D,20161123,000000,60.9375,63.2025,60.56,63.2025,124328.96,0
+VEON.US,D,20161125,000000,63.2025,63.3925,62.45,63.015,26668.96,0
+VEON.US,D,20161128,000000,62.8275,62.8275,61.5025,62.2575,47149.68,0
+VEON.US,D,20161129,000000,61.6925,62.07,61.5025,61.88,56388.4,0
+VEON.US,D,20161130,000000,62.635,64.3325,62.635,63.3925,140556.16,0
+VEON.US,D,20161201,000000,63.955,64.71,63.5775,63.955,123927.8,0
+VEON.US,D,20161202,000000,63.5775,64.9,63.1075,64.5225,65348.28,0
+VEON.US,D,20161205,000000,64.71,66.03,64.505,65.6525,150082.64,0
+VEON.US,D,20161206,000000,65.8425,66.315,65.4675,66.22,127083.84,0
+VEON.US,D,20161207,000000,66.595,68.9575,66.4075,68.8625,317401.24,0
+VEON.US,D,20161208,000000,68.4825,70.7475,68.4825,69.145,335992.88,0
+VEON.US,D,20161209,000000,68.8625,69.24,68.0125,68.67,150482,0
+VEON.US,D,20161212,000000,69.9925,74.5175,69.9925,72.5425,725375.52,0
+VEON.US,D,20161213,000000,73.955,75.0875,73.39,75.0875,385335.56,0
+VEON.US,D,20161214,000000,74.7075,74.7075,72.2575,72.4475,171157.84,0
+VEON.US,D,20161215,000000,72.6325,73.0125,69.71,70.9375,195753.64,0
+VEON.US,D,20161216,000000,71.5025,72.7275,70.5575,71.5025,387254.08,0
+VEON.US,D,20161219,000000,71.6925,72.7275,71.5,71.6925,122403.96,0
+VEON.US,D,20161220,000000,72.0675,72.82,70.5575,71.5025,107162.6,0
+VEON.US,D,20161221,000000,72.2575,72.82,71.785,72.4475,87349.28,0
+VEON.US,D,20161222,000000,74.7075,74.7075,71.315,72.0675,98594.76,0
+VEON.US,D,20161223,000000,71.6925,72.2575,70.4675,71.88,107164,0
+VEON.US,D,20161227,000000,71.315,72.82,71.13,72.6325,63230.96,0
+VEON.US,D,20161228,000000,72.6325,73.5775,72.2575,72.4475,69112.44,0
+VEON.US,D,20161229,000000,72.6325,73.7675,71.315,71.315,259987.32,0
+VEON.US,D,20161230,000000,71.88,73.39,71.315,72.6325,170354.84,0
+VEON.US,D,20170103,000000,73.7675,75.465,72.4475,74.5175,425003,0
+VEON.US,D,20170104,000000,74.5175,76.7875,73.7675,76.7875,471872.64,0
+VEON.US,D,20170105,000000,77.355,78.1075,75.2775,76.5975,309748.64,0
+VEON.US,D,20170106,000000,76.4125,77.7325,75.94,77.355,154050.24,0
+VEON.US,D,20170109,000000,77.355,78.6725,76.4125,77.54,284791.44,0
+VEON.US,D,20170110,000000,77.9175,77.9175,76.0325,76.22,227522,0
+VEON.US,D,20170111,000000,76.5975,77.54,75.465,76.4125,160407.48,0
+VEON.US,D,20170112,000000,76.7875,77.54,75.2775,75.2775,177412.36,0
+VEON.US,D,20170113,000000,74.895,76.0325,74.6175,74.895,218077.24,0
+VEON.US,D,20170117,000000,75.0875,75.465,73.7675,74.3325,306033.48,0
+VEON.US,D,20170118,000000,74.7075,75.465,73.7675,74.14,288780.4,0
+VEON.US,D,20170119,000000,74.14,76.4125,74.14,76.0325,143894.32,0
+VEON.US,D,20170120,000000,76.4125,76.7875,75.465,76.0325,169359.84,0
+VEON.US,D,20170123,000000,75.465,76.975,75.2775,76.7875,107226.88,0
+VEON.US,D,20170124,000000,76.7875,77.9175,76.0325,77.54,115275.76,0
+VEON.US,D,20170125,000000,78.295,78.295,77.355,77.7325,62683.48,0
+VEON.US,D,20170126,000000,75.465,80.1825,75.465,79.235,386646.44,0
+VEON.US,D,20170127,000000,80.1825,80.935,79.235,80.7475,222363.36,0
+VEON.US,D,20170130,000000,80.37,80.935,77.07,79.615,505655.48,0
+VEON.US,D,20170131,000000,79.615,80.1825,78.3725,79.8025,188775.2,0
+VEON.US,D,20170201,000000,79.615,79.615,77.16,77.7325,241517.72,0
+VEON.US,D,20170202,000000,77.9175,78.295,76.22,76.22,245807.88,0
+VEON.US,D,20170203,000000,76.975,77.7325,75.2775,75.2775,133147.16,0
+VEON.US,D,20170206,000000,75.6575,76.4125,74.7075,75.0875,187428.36,0
+VEON.US,D,20170207,000000,75.6575,78.1075,75.0875,77.7325,318783.52,0
+VEON.US,D,20170208,000000,77.355,78.2975,76.975,77.16,81376.28,0
+VEON.US,D,20170209,000000,76.975,78.1075,76.5975,78.1075,191775.64,0
+VEON.US,D,20170210,000000,77.7325,80.37,76.695,79.9925,330965.28,0
+VEON.US,D,20170213,000000,80.1825,81.31,79.43,80.935,211578.2,0
+VEON.US,D,20170214,000000,81.5025,83.3875,80.5575,82.8225,246229.6,0
+VEON.US,D,20170215,000000,83.01,83.3875,81.8775,82.6325,209902.64,0
+VEON.US,D,20170216,000000,82.2575,83.01,80.5575,81.1225,120287.72,0
+VEON.US,D,20170217,000000,81.1225,81.8775,79.615,80.5575,78706.44,0
+VEON.US,D,20170221,000000,80.5575,82.6325,80.1825,82.2575,355040.92,0
+VEON.US,D,20170222,000000,82.445,83.1975,81.31,82.8225,188947.08,0
+VEON.US,D,20170223,000000,83.3875,83.765,81.69,81.8775,207788.44,0
+VEON.US,D,20170224,000000,81.31,82.445,80.1825,81.1225,232987.76,0
+VEON.US,D,20170227,000000,83.765,84.9,76.7875,77.9175,639856,0
+VEON.US,D,20170228,000000,77.355,78.475,76.975,77.54,230021,0
+VEON.US,D,20170301,000000,78.1075,79.9925,77.54,78.295,239798.28,0
+VEON.US,D,20170302,000000,79.8025,79.8025,76.975,77.16,182660.72,0
+VEON.US,D,20170303,000000,77.7325,77.7325,76.7875,77.355,176428.04,0
+VEON.US,D,20170306,000000,76.975,77.16,75.8425,76.4125,127092.44,0
+VEON.US,D,20170307,000000,76.0325,76.22,74.7075,75.0875,215527.12,0
+VEON.US,D,20170308,000000,74.895,76.0325,74.8025,75.2775,78748.12,0
+VEON.US,D,20170309,000000,74.895,75.6575,74.3325,75.2775,290664.84,0
+VEON.US,D,20170310,000000,76.22,76.22,74.3325,75.0875,157299.56,0
+VEON.US,D,20170313,000000,74.7075,76.4125,74.5175,76.0325,249565.64,0
+VEON.US,D,20170314,000000,75.6575,77.54,75.0875,76.4125,273301.36,0
+VEON.US,D,20170315,000000,76.0325,77.9175,75.6575,77.355,160055.32,0
+VEON.US,D,20170316,000000,77.355,78.1075,76.7875,77.355,155713.6,0
+VEON.US,D,20170317,000000,77.355,77.9175,76.975,77.355,137205.4,0
+VEON.US,D,20170320,000000,77.7325,77.7325,76.4125,76.5975,93362.96,0
+VEON.US,D,20170321,000000,76.7875,77.9175,76.5975,76.975,238441.56,0
+VEON.US,D,20170322,000000,77.355,77.355,75.0875,76.4125,133946.28,0
+VEON.US,D,20170323,000000,76.4125,77.8225,76.4125,76.4125,97463.6,0
+VEON.US,D,20170324,000000,76.5975,77.54,76.5975,77.355,188088.28,0
+VEON.US,D,20170327,000000,76.975,77.9175,76.505,77.16,189842.4,0
+VEON.US,D,20170328,000000,76.8875,79.0375,76.695,76.695,198079.72,0
+VEON.US,D,20170329,000000,76.4975,78.0625,75.9075,77.2775,130250.92,0
+VEON.US,D,20170330,000000,77.6675,79.525,77.18,79.2325,182617.92,0
+VEON.US,D,20170331,000000,79.2325,80.995,78.255,79.82,103486.44,0
+VEON.US,D,20170403,000000,79.4325,79.82,75.81,76.2975,111814.28,0
+VEON.US,D,20170404,000000,76.8875,79.0375,76.4975,78.0625,316792.92,0
+VEON.US,D,20170405,000000,78.8425,78.8425,77.6675,78.4525,152732.96,0
+VEON.US,D,20170406,000000,78.0625,79.625,77.475,77.6675,195687.56,0
+VEON.US,D,20170407,000000,74.9275,76.695,74.345,75.515,1693975.96,0
+VEON.US,D,20170410,000000,75.1275,76.105,74.9275,75.7125,62514.2,0
+VEON.US,D,20170411,000000,76.4975,78.255,76.2975,77.2775,413230.28,0
+VEON.US,D,20170412,000000,77.6675,78.0625,76.2975,76.4975,212045.12,0
+VEON.US,D,20170413,000000,76.4975,77.0825,75.7125,76.105,226468.4,0
+VEON.US,D,20170417,000000,75.9075,76.695,75.9075,76.105,79256.12,0
+VEON.US,D,20170418,000000,75.9075,77.865,75.7125,77.2775,186648.04,0
+VEON.US,D,20170419,000000,77.865,78.6475,77.0825,78.0625,122710.92,0
+VEON.US,D,20170420,000000,78.6475,80.405,77.6675,80.0175,261579.32,0
+VEON.US,D,20170421,000000,79.82,80.405,79.2325,79.625,101289.72,0
+VEON.US,D,20170424,000000,80.21,81.385,79.2325,80.995,138628.48,0
+VEON.US,D,20170425,000000,80.405,85.3,80.21,84.91,391387.4,0
+VEON.US,D,20170426,000000,83.93,84.7125,82.9525,82.9525,119045.88,0
+VEON.US,D,20170427,000000,82.7525,83.44,80.8,81.19,223276.88,0
+VEON.US,D,20170428,000000,81.19,81.385,80.405,80.8,112692.08,0
+VEON.US,D,20170501,000000,80.6025,82.1675,80.405,80.8,62934.28,0
+VEON.US,D,20170502,000000,80.8,82.9525,80.405,81.385,89734.92,0
+VEON.US,D,20170503,000000,81.385,81.5825,79.625,80.0175,96585.32,0
+VEON.US,D,20170504,000000,80.0175,80.21,79.0375,79.0375,101279.6,0
+VEON.US,D,20170505,000000,79.625,80.6025,79.0375,79.4325,124806.84,0
+VEON.US,D,20170508,000000,81.9725,81.9725,79.4325,80.0175,144839.24,0
+VEON.US,D,20170509,000000,80.405,81.5825,79.4325,81.5825,101339.64,0
+VEON.US,D,20170510,000000,81.775,82.3625,80.8,81.19,167774.6,0
+VEON.US,D,20170511,000000,83.145,83.145,79.0375,79.82,128837.64,0
+VEON.US,D,20170512,000000,79.625,81.485,79.625,80.6025,90993.88,0
+VEON.US,D,20170515,000000,80.8,80.995,79.625,79.625,81557,0
+VEON.US,D,20170516,000000,79.2325,80.21,77.865,78.0625,197219.92,0
+VEON.US,D,20170517,000000,76.2975,78.255,76.2975,76.4975,140316.24,0
+VEON.US,D,20170518,000000,76.2975,76.4975,74.9275,75.1275,179800.8,0
+VEON.US,D,20170519,000000,76.105,77.6675,75.9075,77.0825,67652.56,0
+VEON.US,D,20170522,000000,77.0825,77.865,75.515,76.8875,68440.96,0
+VEON.US,D,20170523,000000,76.4975,78.0625,76.105,76.105,49714.28,0
+VEON.US,D,20170524,000000,76.2975,76.2975,75.3225,75.7125,63190.4,0
+VEON.US,D,20170525,000000,75.515,77.2775,75.1275,75.1275,47447.4,0
+VEON.US,D,20170526,000000,75.1275,76.105,74.8325,75.515,52393.52,0
+VEON.US,D,20170530,000000,75.3225,76.2975,74.9275,76.2975,91653.48,0
+VEON.US,D,20170531,000000,76.2975,76.695,74.5375,75.9075,123823.44,0
+VEON.US,D,20170601,000000,75.9075,76.5925,74.735,75.7125,142042.32,0
+VEON.US,D,20170602,000000,76.105,76.2025,74.735,75.7125,76967.6,0
+VEON.US,D,20170605,000000,75.9075,76.2975,75.1275,75.515,40784.28,0
+VEON.US,D,20170606,000000,75.1275,75.9075,74.9275,75.2225,32271.28,0
+VEON.US,D,20170607,000000,75.1275,75.515,74.5375,74.9275,66281.68,0
+VEON.US,D,20170608,000000,74.345,74.9275,72.5825,72.975,199691.36,0
+VEON.US,D,20170609,000000,73.365,73.7575,72.5825,73.365,113274.28,0
+VEON.US,D,20170612,000000,73.95,76.8875,73.78,75.7125,161896.4,0
+VEON.US,D,20170613,000000,76.2975,77.865,75.1275,75.7125,94246.96,0
+VEON.US,D,20170614,000000,75.515,75.9075,73.95,74.145,93738.48,0
+VEON.US,D,20170615,000000,73.56,74.9275,73.365,73.95,120814.48,0
+VEON.US,D,20170616,000000,73.95,75.9075,72.975,73.7575,557605.92,0
+VEON.US,D,20170619,000000,73.95,75.1275,73.465,74.345,213354.2,0
+VEON.US,D,20170620,000000,76.8875,77.0825,72.8775,73.1675,193613,0
+VEON.US,D,20170621,000000,73.56,73.56,71.8,72.5825,132367.24,0
+VEON.US,D,20170622,000000,72.3875,73.7575,71.8,71.995,214455.68,0
+VEON.US,D,20170623,000000,72.19,73.95,71.8,73.95,231986.88,0
+VEON.US,D,20170626,000000,73.7575,76.105,73.7575,75.1275,185471,0
+VEON.US,D,20170627,000000,76.4975,76.4975,74.735,75.7125,186616.56,0
+VEON.US,D,20170628,000000,76.105,77.865,75.3225,77.0825,259710.28,0
+VEON.US,D,20170629,000000,77.2775,77.2775,75.3225,75.9075,212682.24,0
+VEON.US,D,20170630,000000,75.9075,77.2775,75.9075,76.4975,275934,0
+VEON.US,D,20170703,000000,76.4975,77.865,76.4975,76.695,21375.44,0
+VEON.US,D,20170705,000000,75.9075,77.0825,75.515,76.105,78395.68,0
+VEON.US,D,20170706,000000,75.3225,77.2775,75.3225,76.4975,57317.96,0
+VEON.US,D,20170707,000000,76.8875,77.2775,76.2025,76.7875,68822.16,0
+VEON.US,D,20170710,000000,76.695,77.865,76.4975,77.475,34745.04,0
+VEON.US,D,20170711,000000,77.6675,78.0625,76.8875,77.2775,100895,0
+VEON.US,D,20170712,000000,78.0625,79.4325,77.865,78.0625,195001.8,0
+VEON.US,D,20170713,000000,78.255,78.4525,76.2975,77.475,980125,0
+VEON.US,D,20170714,000000,78.0625,78.355,77.475,77.6675,130019.96,0
+VEON.US,D,20170717,000000,78.255,78.4525,77.2775,77.475,92580.52,0
+VEON.US,D,20170718,000000,77.6675,77.6675,76.695,77.0825,105114.44,0
+VEON.US,D,20170719,000000,76.105,77.865,75.9075,77.2775,140375.04,0
+VEON.US,D,20170720,000000,77.475,79.0375,77.0825,78.4525,172662.48,0
+VEON.US,D,20170721,000000,78.8425,78.8425,77.2775,78.255,64523.72,0
+VEON.US,D,20170724,000000,78.255,78.4525,78.0625,78.4525,58487.44,0
+VEON.US,D,20170725,000000,78.6475,79.4325,78.6475,78.8425,50694.2,0
+VEON.US,D,20170726,000000,80.21,80.995,79.625,80.405,210011.72,0
+VEON.US,D,20170727,000000,80.21,81.385,78.8425,80.21,121793.16,0
+VEON.US,D,20170728,000000,79.4325,80.8,79.2325,80.8,94126.6,0
+VEON.US,D,20170731,000000,80.21,80.6025,78.4525,80.0175,162510.6,0
+VEON.US,D,20170801,000000,79.625,81.095,79.2325,79.4325,80277.64,0
+VEON.US,D,20170802,000000,78.6475,80.8,78.6475,79.625,175112.08,0
+VEON.US,D,20170803,000000,80.6025,82.7525,80.6025,81.9725,205069.28,0
+VEON.US,D,20170804,000000,81.9725,82.265,80.8,81.775,133685.28,0
+VEON.US,D,20170807,000000,81.775,82.7525,80.895,81.385,115819.52,0
+VEON.US,D,20170808,000000,81.775,82.3625,81.19,81.385,140938.04,0
+VEON.US,D,20170809,000000,80.995,81.775,79.4325,79.82,102708.92,0
+VEON.US,D,20170810,000000,79.49,81.685,78.89,79.09,126979.36,0
+VEON.US,D,20170811,000000,78.89,79.59,77.89,79.29,90645.2,0
+VEON.US,D,20170814,000000,80.685,81.685,79.09,79.29,102228.44,0
+VEON.US,D,20170815,000000,79.29,80.49,78.6925,79.49,82197.04,0
+VEON.US,D,20170816,000000,80.0875,81.4875,79.6875,81.0875,73289.28,0
+VEON.US,D,20170817,000000,81.2875,81.385,79.49,79.6875,83128.08,0
+VEON.US,D,20170818,000000,79.8875,80.39,79.09,79.09,80700.08,0
+VEON.US,D,20170821,000000,79.09,80.49,79.09,79.6875,50334.88,0
+VEON.US,D,20170822,000000,80.49,80.89,79.9875,80.0875,24818,0
+VEON.US,D,20170823,000000,79.8875,81.2875,79.8875,81.0875,65101.92,0
+VEON.US,D,20170824,000000,81.885,82.0875,80.7875,81.4875,81054.44,0
+VEON.US,D,20170825,000000,82.4825,82.4825,81.685,82.0875,89695.68,0
+VEON.US,D,20170828,000000,81.0875,83.4825,81.0875,83.085,66873.68,0
+VEON.US,D,20170829,000000,82.285,84.285,82.285,83.6825,62315.48,0
+VEON.US,D,20170830,000000,85.68,85.68,82.6825,83.285,124773.28,0
+VEON.US,D,20170831,000000,82.8825,84.4825,82.8825,84.285,136684.36,0
+VEON.US,D,20170901,000000,84.0825,85.28,83.085,83.6825,64682.32,0
+VEON.US,D,20170905,000000,83.285,83.8825,82.0875,82.4825,57212,0
+VEON.US,D,20170906,000000,82.8825,84.285,82.8825,83.4825,64584.72,0
+VEON.US,D,20170907,000000,83.8825,85.28,83.6825,84.6825,69747.48,0
+VEON.US,D,20170908,000000,84.4825,84.6825,82.6825,83.4825,44675.32,0
+VEON.US,D,20170911,000000,83.8825,84.9825,83.4825,83.8825,51360.96,0
+VEON.US,D,20170912,000000,84.88,84.88,83.285,83.8825,81714.72,0
+VEON.US,D,20170913,000000,84.4825,86.28,83.6825,85.8825,186541.16,0
+VEON.US,D,20170914,000000,85.8825,89.2775,85.0825,87.8775,361233.84,0
+VEON.US,D,20170915,000000,87.475,87.8775,85.68,87.08,397246.52,0
+VEON.US,D,20170918,000000,86.68,87.2775,83.4825,83.8825,160162.12,0
+VEON.US,D,20170919,000000,84.0825,84.88,83.4825,84.0825,185219.76,0
+VEON.US,D,20170920,000000,84.6825,84.6825,82.8825,83.4825,135242.48,0
+VEON.US,D,20170921,000000,85.68,85.8825,82.285,83.085,1542438.92,0
+VEON.US,D,20170922,000000,83.4825,83.8825,81.4875,81.885,345053.52,0
+VEON.US,D,20170925,000000,81.685,83.4825,81.4875,82.0875,111138.88,0
+VEON.US,D,20170926,000000,82.0875,83.6825,82.0875,83.085,198429.52,0
+VEON.US,D,20170927,000000,83.4825,83.8825,81.885,81.885,173284,0
+VEON.US,D,20170928,000000,81.885,83.085,81.4875,81.885,196737.84,0
+VEON.US,D,20170929,000000,82.6825,83.6825,82.285,83.4825,236243.64,0
+VEON.US,D,20171002,000000,83.4825,84.4825,82.4825,83.085,333428.6,0
+VEON.US,D,20171003,000000,83.4825,83.8825,82.4825,82.6825,112894.6,0
+VEON.US,D,20171004,000000,82.285,82.4825,79.6875,80.0875,306628.92,0
+VEON.US,D,20171005,000000,80.685,81.0875,79.49,79.49,326397.52,0
+VEON.US,D,20171006,000000,79.8875,79.8875,78.09,79.09,334868.76,0
+VEON.US,D,20171009,000000,79.49,79.49,78.09,78.6925,260412.68,0
+VEON.US,D,20171010,000000,79.09,79.49,76.695,76.695,297773.12,0
+VEON.US,D,20171011,000000,76.8925,79.9875,76.8925,79.29,403630.28,0
+VEON.US,D,20171012,000000,79.8875,80.685,78.29,78.6925,267287.56,0
+VEON.US,D,20171013,000000,78.89,80.39,78.89,80.0875,149047.4,0
+VEON.US,D,20171016,000000,79.8875,80.89,79.8875,80.49,127866.88,0
+VEON.US,D,20171017,000000,79.8875,80.685,77.89,80.2875,140202.16,0
+VEON.US,D,20171018,000000,80.685,80.89,78.6925,80.685,256287.44,0
+VEON.US,D,20171019,000000,80.49,80.685,79.19,80.2875,319377,0
+VEON.US,D,20171020,000000,80.2875,80.89,79.29,79.8875,147859.08,0
+VEON.US,D,20171023,000000,80.0875,80.0875,77.89,78.09,98521.92,0
+VEON.US,D,20171024,000000,78.6925,78.89,77.5925,78.09,171142.6,0
+VEON.US,D,20171025,000000,78.09,78.89,76.695,76.8925,206774.8,0
+VEON.US,D,20171026,000000,77.29,78.6925,76.0925,77.4925,158859.24,0
+VEON.US,D,20171027,000000,78.89,79.2875,76.695,78.29,97884.72,0
+VEON.US,D,20171030,000000,78.29,78.99,76.8925,76.8925,156586.64,0
+VEON.US,D,20171031,000000,77.29,78.09,76.295,78.09,171109.84,0
+VEON.US,D,20171101,000000,78.49,79.09,77.6925,78.49,220558,0
+VEON.US,D,20171102,000000,77.89,78.535,76.0925,76.295,197718.88,0
+VEON.US,D,20171103,000000,76.695,77.29,75.895,76.0925,146767.88,0
+VEON.US,D,20171106,000000,76.295,76.695,73.6975,74.4975,273627.52,0
+VEON.US,D,20171107,000000,75.895,76.0925,74.4975,75.495,282469.68,0
+VEON.US,D,20171108,000000,75.895,76.8925,74.995,76.0925,199612.36,0
+VEON.US,D,20171109,000000,78.09,78.49,74.995,75.695,226890.24,0
+VEON.US,D,20171110,000000,75.695,75.895,73.8975,74.2975,229718.88,0
+VEON.US,D,20171113,000000,74.695,74.695,73.8975,74.2975,123124.16,0
+VEON.US,D,20171114,000000,73.8975,76.0925,73.8975,75.695,221212.84,0
+VEON.US,D,20171115,000000,75.895,76.495,74.695,76.295,153465.36,0
+VEON.US,D,20171116,000000,76.495,76.695,74.895,74.895,163406.24,0
+VEON.US,D,20171117,000000,74.895,78.09,74.895,77.6925,220195.64,0
+VEON.US,D,20171120,000000,78.09,79.29,77.29,78.6925,301238.68,0
+VEON.US,D,20171121,000000,77.4925,80.39,77.4925,79.8875,245472.84,0
+VEON.US,D,20171122,000000,81.0875,81.0875,79.6875,80.89,275845.48,0
+VEON.US,D,20171124,000000,80.685,82.4825,80.49,82.285,210833.04,0
+VEON.US,D,20171127,000000,81.2875,82.6825,81.2875,82.4825,214651.24,0
+VEON.US,D,20171128,000000,82.4825,82.6825,81.685,82.285,202733.24,0
+VEON.US,D,20171129,000000,81.0875,82.4825,80.6875,82.4825,275272.32,0
+VEON.US,D,20171130,000000,82.4825,82.4825,80.0875,80.685,225124.28,0
+VEON.US,D,20171201,000000,80.49,80.89,79.19,80.0875,218424.92,0
+VEON.US,D,20171204,000000,80.49,80.89,78.29,78.6925,116601.36,0
+VEON.US,D,20171205,000000,78.89,79.09,77.5925,78.29,143129.6,0
+VEON.US,D,20171206,000000,78.29,78.6925,76.495,76.8925,120284.76,0
+VEON.US,D,20171207,000000,76.8925,76.8925,75.895,76.0925,124330.2,0
+VEON.US,D,20171208,000000,76.295,76.495,74.895,74.895,173902.28,0
+VEON.US,D,20171211,000000,75.295,77.29,75.295,76.295,144515.4,0
+VEON.US,D,20171212,000000,76.695,79.09,76.295,77.4925,197224.56,0
+VEON.US,D,20171213,000000,77.4925,78.49,76.0925,78.29,138083.32,0
+VEON.US,D,20171214,000000,77.89,79.09,77.89,78.09,122154.48,0
+VEON.US,D,20171215,000000,78.49,78.6925,76.695,76.8925,223399.88,0
+VEON.US,D,20171218,000000,77.4925,78.29,76.695,76.8925,166371.12,0
+VEON.US,D,20171219,000000,76.295,78.49,75.895,77.89,163199.6,0
+VEON.US,D,20171220,000000,78.49,79.6875,75.495,76.295,194596.68,0
+VEON.US,D,20171221,000000,76.695,76.8925,75.0925,75.295,117273.68,0
+VEON.US,D,20171222,000000,75.895,76.9925,75.0925,76.295,92058.52,0
+VEON.US,D,20171226,000000,76.695,77.4925,76.495,76.8925,47437.04,0
+VEON.US,D,20171227,000000,77.29,77.6925,75.895,76.295,63209.96,0
+VEON.US,D,20171228,000000,75.695,77.6925,75.695,77.4925,162100.48,0
+VEON.US,D,20171229,000000,77.6925,77.89,76.695,76.695,36128.44,0
+VEON.US,D,20180102,000000,77.29,78.09,77.0925,77.89,67787.84,0
+VEON.US,D,20180103,000000,78.09,79.8875,78.09,79.8875,194704.96,0
+VEON.US,D,20180104,000000,80.0875,81.985,79.49,80.0875,163140.28,0
+VEON.US,D,20180105,000000,80.2875,80.89,79.49,80.0875,102978.64,0
+VEON.US,D,20180108,000000,80.2875,80.89,78.89,79.49,104719.24,0
+VEON.US,D,20180109,000000,79.8875,80.0875,77.4925,77.6925,181431,0
+VEON.US,D,20180110,000000,77.4925,77.89,76.295,76.495,164490.96,0
+VEON.US,D,20180111,000000,76.0925,78.89,76.0925,77.5925,174522.28,0
+VEON.US,D,20180112,000000,77.4925,78.99,77.4925,78.29,116048.56,0
+VEON.US,D,20180116,000000,78.49,79.49,78.29,78.29,206320.56,0
+VEON.US,D,20180117,000000,78.29,79.09,77.6925,78.89,128564.52,0
+VEON.US,D,20180118,000000,78.29,78.6925,77.29,77.6925,196265.8,0
+VEON.US,D,20180119,000000,77.29,77.89,76.8925,77.29,116556.8,0
+VEON.US,D,20180122,000000,78.49,78.6925,77.6925,78.6925,205534.92,0
+VEON.US,D,20180123,000000,78.6925,78.89,77.89,78.49,405686.16,0
+VEON.US,D,20180124,000000,78.89,79.29,78.49,78.89,174434.88,0
+VEON.US,D,20180125,000000,78.89,79.39,78.09,78.09,182189.32,0
+VEON.US,D,20180126,000000,78.09,78.6925,77.4925,77.89,120937.92,0
+VEON.US,D,20180129,000000,77.6925,78.09,76.8925,77.0925,129578.96,0
+VEON.US,D,20180130,000000,77.0925,77.29,75.295,75.895,196125.52,0
+VEON.US,D,20180131,000000,75.695,77.29,75.695,75.895,133769.12,0
+VEON.US,D,20180201,000000,75.895,76.295,75.295,75.495,178510,0
+VEON.US,D,20180202,000000,75.0925,75.695,72.6975,72.8975,249651.56,0
+VEON.US,D,20180205,000000,72.6975,74.695,72.2975,73.8975,333333.44,0
+VEON.US,D,20180206,000000,73.2975,74.895,72.1025,74.2975,225312.56,0
+VEON.US,D,20180207,000000,73.8975,75.495,72.5,72.5,180954.56,0
+VEON.US,D,20180208,000000,72.1025,72.8975,69.105,69.3025,236060,0
+VEON.US,D,20180209,000000,69.7025,69.9025,66.7075,68.305,415831.52,0
+VEON.US,D,20180212,000000,68.5025,72.8975,68.5025,72.1025,285704.4,0
+VEON.US,D,20180213,000000,71.7025,72.2975,70.1025,71.5,248604.76,0
+VEON.US,D,20180214,000000,71.3025,71.9,70.6025,70.9025,108436.88,0
+VEON.US,D,20180215,000000,70.9025,72.5,70.7,70.9025,175108.88,0
+VEON.US,D,20180216,000000,70.9025,71.9,70.9025,71.1025,88652.28,0
+VEON.US,D,20180220,000000,71.1025,73.0975,71.1025,71.7025,224183.2,0
+VEON.US,D,20180221,000000,71.9,72.6,71.1025,71.5,131630.04,0
+VEON.US,D,20180222,000000,71.7025,71.9,60.915,61.315,1313543.6,0
+VEON.US,D,20180223,000000,62.71,63.5125,57.32,61.715,1289802.8,0
+VEON.US,D,20180226,000000,62.9125,63.5125,59.915,61.515,733467.84,0
+VEON.US,D,20180227,000000,62.1125,62.71,59.1175,59.3175,452214.6,0
+VEON.US,D,20180228,000000,59.915,60.115,56.9225,57.72,602398.76,0
+VEON.US,D,20180301,000000,60.115,61.315,57.82,60.315,442009.2,0
+VEON.US,D,20180302,000000,59.8425,61.09,59.425,59.8425,300484.72,0
+VEON.US,D,20180305,000000,62.1325,62.76,60.465,60.8825,363543.96,0
+VEON.US,D,20180306,000000,60.8825,61.925,58.9,59.635,307775.92,0
+VEON.US,D,20180307,000000,60.465,60.465,56.295,56.505,312794.4,0
+VEON.US,D,20180308,000000,56.7125,57.5475,54.4175,57.13,667980.64,0
+VEON.US,D,20180309,000000,57.34,57.965,54.4175,55.6725,363854.36,0
+VEON.US,D,20180312,000000,56.295,56.505,54.4175,55.2525,368000.68,0
+VEON.US,D,20180313,000000,55.88,56.7125,55.46,56.295,211931.64,0
+VEON.US,D,20180314,000000,56.7125,57.5475,55.6725,55.88,181841.52,0
+VEON.US,D,20180315,000000,56.295,56.295,54.315,55.2525,156540.56,0
+VEON.US,D,20180316,000000,55.46,56.295,55.045,55.46,254307.44,0
+VEON.US,D,20180319,000000,56.295,56.505,53.3775,53.3775,422852.84,0
+VEON.US,D,20180320,000000,53.3775,54.0025,52.335,53.1675,396793.4,0
+VEON.US,D,20180321,000000,54.21,57.34,54.21,57.13,373199.16,0
+VEON.US,D,20180322,000000,57.34,57.5475,55.2525,55.6725,286331.12,0
+VEON.US,D,20180323,000000,55.88,56.505,54.835,54.835,227891.92,0
+VEON.US,D,20180326,000000,55.46,56.085,54.4175,55.2525,150846.36,0
+VEON.US,D,20180327,000000,54.6275,56.085,54.4175,54.4175,170576.84,0
+VEON.US,D,20180328,000000,54.6275,55.2525,53.5875,54.21,140457.2,0
+VEON.US,D,20180329,000000,54.0025,55.46,54.0025,55.045,117702.64,0
+VEON.US,D,20180402,000000,54.835,56.295,53.3775,54.835,209158.4,0
+VEON.US,D,20180403,000000,55.2525,56.4025,54.6275,55.88,159084.36,0
+VEON.US,D,20180404,000000,55.6725,56.7125,55.46,56.085,177789.6,0
+VEON.US,D,20180405,000000,56.295,56.9225,55.2525,55.88,289109.2,0
+VEON.US,D,20180406,000000,56.295,57.34,55.6725,55.88,240824,0
+VEON.US,D,20180409,000000,52.125,52.5425,45.87,45.87,957556.88,0
+VEON.US,D,20180410,000000,47.955,50.6675,46.705,49,931936.6,0
+VEON.US,D,20180411,000000,47.955,50.875,47.7475,47.955,506894.28,0
+VEON.US,D,20180412,000000,48.3725,49.6225,46.915,47.1225,295689.76,0
+VEON.US,D,20180413,000000,47.1225,49.3125,46.2875,47.33,391129.2,0
+VEON.US,D,20180416,000000,47.955,48.3725,47.54,47.955,347851.16,0
+VEON.US,D,20180417,000000,47.955,49.415,47.955,49,765414.08,0
+VEON.US,D,20180418,000000,50.6675,53.1675,49.8325,52.7525,587069.36,0
+VEON.US,D,20180419,000000,53.3775,55.6725,52.7525,55.46,764248.2,0
+VEON.US,D,20180420,000000,55.46,57.5475,54.835,57.34,479786.64,0
+VEON.US,D,20180423,000000,57.13,57.34,54.4175,54.4175,119370.32,0
+VEON.US,D,20180424,000000,54.6275,55.46,53.9,54.21,98099.56,0
+VEON.US,D,20180425,000000,54.4175,56.505,52.5425,56.295,412984.32,0
+VEON.US,D,20180426,000000,56.295,56.6075,55.6725,56.505,355545.96,0
+VEON.US,D,20180427,000000,56.505,56.505,55.045,55.46,110220.68,0
+VEON.US,D,20180430,000000,55.6725,57.5475,53.3775,57.34,541041.88,0
+VEON.US,D,20180501,000000,56.9225,57.13,54.1075,55.88,130943,0
+VEON.US,D,20180502,000000,55.88,56.7125,55.045,55.88,81926.68,0
+VEON.US,D,20180503,000000,56.505,56.9225,55.2525,55.6725,129180.96,0
+VEON.US,D,20180504,000000,55.2525,56.505,55.045,56.085,86711,0
+VEON.US,D,20180507,000000,56.295,57.13,55.88,55.88,79442.4,0
+VEON.US,D,20180508,000000,55.6725,55.6725,53.5875,54.21,178827.92,0
+VEON.US,D,20180509,000000,54.4175,55.775,53.795,54.6275,52627.96,0
+VEON.US,D,20180510,000000,54.6275,56.085,54.4175,55.88,54746.12,0
+VEON.US,D,20180511,000000,55.88,56.4025,55.045,56.085,142739.8,0
+VEON.US,D,20180514,000000,56.7125,58.38,55.46,56.295,516600.24,0
+VEON.US,D,20180515,000000,56.295,57.755,56.295,56.7125,365251,0
+VEON.US,D,20180516,000000,56.295,56.7125,55.2525,56.085,204784.08,0
+VEON.US,D,20180517,000000,55.88,56.7125,55.6725,55.88,112167.68,0
+VEON.US,D,20180518,000000,56.295,56.9225,54.21,54.4175,160591.88,0
+VEON.US,D,20180521,000000,54.6275,56.085,54.6275,54.6275,174942.08,0
+VEON.US,D,20180522,000000,55.045,55.2525,54.0025,54.21,115259.32,0
+VEON.US,D,20180523,000000,54.21,54.4175,53.1675,53.5875,111401.08,0
+VEON.US,D,20180524,000000,53.5875,53.795,52.5425,53.3775,82338.96,0
+VEON.US,D,20180525,000000,53.3775,53.3775,52.7525,52.9625,89741.6,0
+VEON.US,D,20180529,000000,52.335,52.5425,48.7875,49.205,323861.6,0
+VEON.US,D,20180530,000000,49,50.0425,48.655,50.0425,145553,0
+VEON.US,D,20180531,000000,50.0425,50.1475,49,49.8325,232050.16,0
+VEON.US,D,20180601,000000,50.0425,51.395,49.415,49.8325,169235.04,0
+VEON.US,D,20180604,000000,50.2475,50.6675,49.415,50.0425,102401.4,0
+VEON.US,D,20180605,000000,49.6225,50.2475,48.3725,48.7875,163383.76,0
+VEON.US,D,20180606,000000,49,49.205,47.955,48.58,179336.08,0
+VEON.US,D,20180607,000000,48.3725,49,47.955,48.3725,140241.84,0
+VEON.US,D,20180608,000000,48.7875,49,46.0825,46.705,146371.84,0
+VEON.US,D,20180611,000000,46.915,48.58,46.915,47.7475,116103.88,0
+VEON.US,D,20180612,000000,48.1625,49.6225,47.33,49.415,142372.6,0
+VEON.US,D,20180613,000000,49.415,51.2925,49.205,50.0425,215485.8,0
+VEON.US,D,20180614,000000,49.8325,50.2475,46.0825,49.6225,194823.56,0
+VEON.US,D,20180615,000000,50.0425,51.71,49,51.5,166470.64,0
+VEON.US,D,20180618,000000,51.085,51.085,49,49.6225,67499.48,0
+VEON.US,D,20180619,000000,49.205,49.6225,47.54,49.415,164552.16,0
+VEON.US,D,20180620,000000,49.6225,49.8325,48.1625,48.1625,93204.72,0
+VEON.US,D,20180621,000000,47.54,48.06,46.495,47.54,159211.8,0
+VEON.US,D,20180622,000000,47.955,48.3725,47.1225,47.955,136974.52,0
+VEON.US,D,20180625,000000,47.54,50.0425,47.54,49,184210.08,0
+VEON.US,D,20180626,000000,49.205,49.415,47.955,49.205,91509.32,0
+VEON.US,D,20180627,000000,49.205,50.4575,49,49,95033.84,0
+VEON.US,D,20180628,000000,49.205,49.8325,49,49.6225,109698.92,0
+VEON.US,D,20180629,000000,50.0425,50.4575,48.895,49.6225,124672.48,0
+VEON.US,D,20180702,000000,49.8325,50.2475,48.7875,49.8325,58018.44,0
+VEON.US,D,20180703,000000,60.465,62.5525,55.88,56.505,1119970.4,0
+VEON.US,D,20180705,000000,57.755,63.385,57.5475,63.1775,757014.12,0
+VEON.US,D,20180706,000000,63.1775,65.365,61.925,64.4275,322665.76,0
+VEON.US,D,20180709,000000,64.4275,65.2625,63.595,64.01,185887.32,0
+VEON.US,D,20180710,000000,64.01,64.6375,63.595,64.22,125389.8,0
+VEON.US,D,20180711,000000,63.595,64.22,62.1325,63.1775,137433.52,0
+VEON.US,D,20180712,000000,62.76,63.8,62.1325,63.595,102508.32,0
+VEON.US,D,20180713,000000,63.595,63.595,62.34,63.385,77668.92,0
+VEON.US,D,20180716,000000,64.01,64.4275,62.5525,63.595,111525.76,0
+VEON.US,D,20180717,000000,63.1775,65.4725,63.1775,65.0525,112968.36,0
+VEON.US,D,20180718,000000,65.2625,65.5725,62.655,64.01,69742.68,0
+VEON.US,D,20180719,000000,63.595,64.4275,62.76,63.1775,109139.12,0
+VEON.US,D,20180720,000000,63.595,63.595,60.8825,62.1325,164463.92,0
+VEON.US,D,20180723,000000,62.1325,62.9675,62.1325,62.5525,124789.6,0
+VEON.US,D,20180724,000000,62.34,63.595,61.5075,63.595,108161.88,0
+VEON.US,D,20180725,000000,63.385,64.22,62.0325,63.8,89252.68,0
+VEON.US,D,20180726,000000,63.595,63.595,62.1325,62.76,143567.84,0
+VEON.US,D,20180727,000000,62.9675,63.1775,62.1325,62.9675,155249.96,0
+VEON.US,D,20180730,000000,63.1775,63.595,62.1325,63.385,130495.12,0
+VEON.US,D,20180731,000000,63.595,64.24,62.5525,63.1775,146193.48,0
+VEON.US,D,20180801,000000,62.9675,63.8,62.76,63.385,83424.56,0
+VEON.US,D,20180802,000000,62.5525,64.4275,62.1325,62.76,171686.08,0
+VEON.US,D,20180803,000000,62.9675,63.385,62.34,62.5525,58746.92,0
+VEON.US,D,20180806,000000,62.5525,63.595,62.24,62.34,70626.32,0
+VEON.US,D,20180807,000000,62.76,62.76,61.925,62.5525,91496.24,0
+VEON.US,D,20180808,000000,61.925,62.4475,60.675,61.3,108961.4,0
+VEON.US,D,20180809,000000,60.465,61.3,59.8425,60.26,140074.96,0
+VEON.US,D,20180810,000000,59.635,60.0475,56.7125,58.38,193012.8,0
+VEON.US,D,20180813,000000,58.165,59.675,57.0875,57.0875,140011.04,0
+VEON.US,D,20180814,000000,57.305,58.81,57.0875,57.95,78951.2,0
+VEON.US,D,20180815,000000,57.0875,59.2425,57.0875,57.95,129506.28,0
+VEON.US,D,20180816,000000,58.38,60.32,58.165,58.5975,54929.36,0
+VEON.US,D,20180817,000000,58.38,60.1025,57.95,59.8875,79046.84,0
+VEON.US,D,20180820,000000,60.965,61.6125,59.35,59.675,93544.76,0
+VEON.US,D,20180821,000000,59.675,60.535,59.245,59.8875,74823.56,0
+VEON.US,D,20180822,000000,59.675,60.535,59.2425,59.46,80621.48,0
+VEON.US,D,20180823,000000,58.81,60.32,58.81,59.8875,185276.84,0
+VEON.US,D,20180824,000000,60.1025,60.1025,58.5975,59.0275,79960.8,0
+VEON.US,D,20180827,000000,59.2425,62.69,59.2425,61.3975,246330.8,0
+VEON.US,D,20180828,000000,61.3975,61.8275,60.1025,60.535,136120.24,0
+VEON.US,D,20180829,000000,60.75,62.2575,60.32,61.6125,52792.96,0
+VEON.US,D,20180830,000000,61.6125,62.4725,61.3975,62.0425,74324.28,0
+VEON.US,D,20180831,000000,61.6125,62.69,61.3975,62.4725,148514.88,0
+VEON.US,D,20180904,000000,62.69,62.69,61.29,61.8275,152226.76,0
+VEON.US,D,20180905,000000,61.3975,63.335,59.675,62.9075,107507.08,0
+VEON.US,D,20180906,000000,63.335,63.7675,60.32,62.2575,95507.08,0
+VEON.US,D,20180907,000000,62.2575,62.2575,60.75,61.1825,51238.24,0
+VEON.US,D,20180910,000000,60.1025,62.69,59.8875,59.8875,101087.92,0
+VEON.US,D,20180911,000000,59.8875,60.8575,57.95,59.46,120301.88,0
+VEON.US,D,20180912,000000,59.675,61.8275,59.675,61.3975,44983,0
+VEON.US,D,20180913,000000,62.0425,62.9075,60.965,61.6125,74456.4,0
+VEON.US,D,20180914,000000,61.8275,62.255,59.565,60.75,46135.84,0
+VEON.US,D,20180917,000000,60.1025,62.69,60.1025,61.3975,155205.88,0
+VEON.US,D,20180918,000000,61.1825,63.12,61.1825,62.69,60900.28,0
+VEON.US,D,20180919,000000,62.0425,62.69,60.1025,61.3975,59639.28,0
+VEON.US,D,20180920,000000,61.8275,62.2575,60.75,61.3975,94123.44,0
+VEON.US,D,20180921,000000,61.3975,63.7675,61.1825,62.69,377627.24,0
+VEON.US,D,20180924,000000,62.69,63.445,62.3675,62.69,60875.4,0
+VEON.US,D,20180925,000000,62.4725,63.2275,62.0425,62.69,87135.2,0
+VEON.US,D,20180926,000000,62.9075,63.55,62.345,62.4725,86398.16,0
+VEON.US,D,20180927,000000,62.69,63.55,62.385,63.335,55571.68,0
+VEON.US,D,20180928,000000,63.335,63.7675,62.2575,62.4725,159616.16,0
+VEON.US,D,20181001,000000,62.4725,62.69,61.3975,62.0425,102134.84,0
+VEON.US,D,20181002,000000,62.4725,63.335,62.2575,62.69,267008.12,0
+VEON.US,D,20181003,000000,62.69,63.12,61.3975,61.8275,132856.44,0
+VEON.US,D,20181004,000000,62.0425,62.69,60.8575,62.2575,147498,0
+VEON.US,D,20181005,000000,62.69,63.12,61.6125,62.4725,174678.92,0
+VEON.US,D,20181008,000000,62.2575,63.0125,61.29,61.8275,88291.24,0
+VEON.US,D,20181009,000000,61.6125,62.4475,60.965,61.1825,39594.92,0
+VEON.US,D,20181010,000000,61.1825,62.2575,59.8875,60.32,128144.52,0
+VEON.US,D,20181011,000000,60.75,60.75,59.46,59.675,211920.08,0
+VEON.US,D,20181012,000000,59.0275,60.7175,57.95,59.2425,217435.12,0
+VEON.US,D,20181015,000000,59.46,61.3975,59.2425,60.1025,103697.64,0
+VEON.US,D,20181016,000000,60.75,62.0425,60.75,60.965,177767.96,0
+VEON.US,D,20181017,000000,61.1825,63.55,60.965,63.12,177780.88,0
+VEON.US,D,20181018,000000,62.69,63.55,61.6125,63.335,102888.08,0
+VEON.US,D,20181019,000000,62.4725,63.12,61.8275,62.9075,61830.16,0
+VEON.US,D,20181022,000000,62.9075,63.335,62.0425,62.0425,38383.28,0
+VEON.US,D,20181023,000000,61.6125,63.12,60.965,63.12,111983.56,0
+VEON.US,D,20181024,000000,63.55,63.55,62.69,62.69,93641.76,0
+VEON.US,D,20181025,000000,62.4725,62.7975,61.5925,62.4725,60609.16,0
+VEON.US,D,20181026,000000,63.9825,64.1975,60.535,61.1825,69293.48,0
+VEON.US,D,20181029,000000,61.6125,62.58,60.215,60.535,61217.48,0
+VEON.US,D,20181030,000000,60.535,61.8275,59.675,61.3975,87540.6,0
+VEON.US,D,20181031,000000,61.6125,62.4725,60.32,60.535,90778,0
+VEON.US,D,20181101,000000,60.75,62.7975,60.75,62.4725,187155.4,0
+VEON.US,D,20181102,000000,60.965,63.12,60.965,61.8275,82486.36,0
+VEON.US,D,20181105,000000,61.3975,62.69,61.1825,61.8275,44282.08,0
+VEON.US,D,20181106,000000,61.3975,61.8275,60.4275,61.1825,53320.36,0
+VEON.US,D,20181107,000000,62.0425,62.9075,60.32,62.4725,253721.72,0
+VEON.US,D,20181108,000000,62.9075,63.9825,61.8275,62.4725,55713.8,0
+VEON.US,D,20181109,000000,61.3975,61.3975,58.2725,60.75,147516.28,0
+VEON.US,D,20181112,000000,60.965,61.8275,58.81,59.2425,118929.04,0
+VEON.US,D,20181113,000000,59.675,61.1825,59.2425,60.75,105789.76,0
+VEON.US,D,20181114,000000,60.32,61.6125,59.675,60.1025,77556.36,0
+VEON.US,D,20181115,000000,60.32,61.8275,60.1025,60.965,74998.16,0
+VEON.US,D,20181116,000000,60.965,61.1825,60.32,60.75,36950.84,0
+VEON.US,D,20181119,000000,60.535,60.965,59.8875,60.1025,76077.52,0
+VEON.US,D,20181120,000000,59.675,60.1025,59.0275,59.675,70552.72,0
+VEON.US,D,20181121,000000,59.675,60.965,59.2425,60.535,77667.52,0
+VEON.US,D,20181123,000000,60.535,60.535,59.2425,59.2425,50170.52,0
+VEON.US,D,20181126,000000,59.0275,60.32,57.8425,58.165,187000.48,0
+VEON.US,D,20181127,000000,57.305,58.165,55.6375,57.0875,104083.88,0
+VEON.US,D,20181128,000000,57.52,57.735,54.7175,55.365,144221.48,0
+VEON.US,D,20181129,000000,55.365,59.675,55.365,57.95,157456.6,0
+VEON.US,D,20181130,000000,58.5975,59.2425,57.305,58.5975,79395.84,0
+VEON.US,D,20181203,000000,59.2425,59.2425,57.95,59.0275,78525.16,0
+VEON.US,D,20181204,000000,58.81,59.2425,56.2275,56.655,79787.8,0
+VEON.US,D,20181206,000000,56.0125,56.8725,54.29,54.7175,154194.28,0
+VEON.US,D,20181207,000000,55.58,57.195,54.0725,54.0725,140081.64,0
+VEON.US,D,20181210,000000,53.64,53.64,52.5425,53.21,102987.68,0
+VEON.US,D,20181211,000000,54.0725,55.795,53.425,53.64,133458.2,0
+VEON.US,D,20181212,000000,53.64,54.7175,53.21,54.0725,92589.2,0
+VEON.US,D,20181213,000000,54.9325,54.9325,52.995,52.995,83872.36,0
+VEON.US,D,20181214,000000,54.7175,55.365,50.625,51.7025,264681.8,0
+VEON.US,D,20181217,000000,51.9175,52.135,49.1175,49.1175,721124.64,0
+VEON.US,D,20181218,000000,50.195,50.625,48.6875,49.01,267298.6,0
+VEON.US,D,20181219,000000,49.1175,51.27,48.6875,49.1175,312081.2,0
+VEON.US,D,20181220,000000,49.7625,50.3025,48.6875,49.01,294088.08,0
+VEON.US,D,20181221,000000,49.1175,49.7625,47.395,47.825,318741.56,0
+VEON.US,D,20181224,000000,47.18,48.4725,46.75,47.61,53938,0
+VEON.US,D,20181226,000000,48.4725,51.0575,47.395,50.8425,144653.12,0
+VEON.US,D,20181227,000000,50.625,51.9175,49.3325,50.8425,95035.72,0
+VEON.US,D,20181228,000000,50.625,51.485,49.98,50.625,52687.32,0
+VEON.US,D,20181231,000000,51.0575,51.7025,49.7625,50.41,53792.08,0
+VEON.US,D,20190102,000000,49.98,53.1025,49.98,52.78,63894.4,0
+VEON.US,D,20190103,000000,52.995,53.425,51.0575,52.78,76243.2,0
+VEON.US,D,20190104,000000,53.21,53.8575,52.24,53.8575,84162.24,0
+VEON.US,D,20190107,000000,53.8575,55.15,53.21,54.29,70692.04,0
+VEON.US,D,20190108,000000,54.29,55.365,54.29,54.9325,68396.32,0
+VEON.US,D,20190109,000000,55.15,56.655,53.8575,54.0725,107300.92,0
+VEON.US,D,20190110,000000,53.8575,55.795,52.78,55.15,68012.72,0
+VEON.US,D,20190111,000000,54.9325,56.8725,54.5025,56.655,54677.52,0
+VEON.US,D,20190114,000000,56.4425,56.4425,54.5025,54.9325,63147.68,0
+VEON.US,D,20190115,000000,54.9325,56.4425,54.9325,55.795,55447,0
+VEON.US,D,20190116,000000,55.58,56.0125,54.5025,55.15,78336.32,0
+VEON.US,D,20190117,000000,54.9325,55.58,54.7175,55.58,78999.84,0
+VEON.US,D,20190118,000000,55.795,56.4425,54.96,55.795,42183.72,0
+VEON.US,D,20190122,000000,55.58,56.655,54.395,55.15,74288.76,0
+VEON.US,D,20190123,000000,55.15,55.58,54.7175,55.365,65549.76,0
+VEON.US,D,20190124,000000,55.58,55.58,54.29,55.15,83578.32,0
+VEON.US,D,20190125,000000,55.365,55.58,53.64,54.5025,62741.96,0
+VEON.US,D,20190128,000000,54.0725,54.7175,52.995,53.64,97400.88,0
+VEON.US,D,20190129,000000,53.425,54.7175,53.21,53.425,93905.56,0
+VEON.US,D,20190130,000000,53.64,53.8575,52.565,53.21,84070.52,0
+VEON.US,D,20190131,000000,53.425,54.9325,53.425,54.5025,94201.24,0
+VEON.US,D,20190201,000000,54.7175,55.15,54.0725,54.5025,221553.48,0
+VEON.US,D,20190204,000000,54.9325,55.365,54.29,55.365,132577.8,0
+VEON.US,D,20190205,000000,55.365,57.0875,55.365,56.0125,102431.36,0
+VEON.US,D,20190206,000000,56.0125,57.52,55.795,57.0875,70120.52,0
+VEON.US,D,20190207,000000,56.2275,56.4425,54.5025,55.15,95425.8,0
+VEON.US,D,20190208,000000,54.9325,56.4425,54.0725,54.5025,67142.92,0
+VEON.US,D,20190211,000000,54.5025,54.5025,53.64,54.5025,48900.72,0
+VEON.US,D,20190212,000000,54.7175,55.58,54.5025,55.365,42541.4,0
+VEON.US,D,20190213,000000,55.795,55.795,54.5025,55.365,78120.16,0
+VEON.US,D,20190214,000000,55.365,55.795,54.6125,55.15,58050.12,0
+VEON.US,D,20190215,000000,55.365,55.365,53.64,54.29,71186.8,0
+VEON.US,D,20190219,000000,54.5025,54.7175,53.8575,54.29,44354.48,0
+VEON.US,D,20190220,000000,54.0725,54.7175,53.21,53.425,56802.12,0
+VEON.US,D,20190221,000000,53.425,53.8575,50.7325,51.27,96835.2,0
+VEON.US,D,20190222,000000,51.7025,53.1025,51.485,51.9175,108023.4,0
+VEON.US,D,20190225,000000,54.7175,54.7175,51.485,52.565,148209.56,0
+VEON.US,D,20190226,000000,53.8575,53.9625,52.565,52.78,100390.36,0
+VEON.US,D,20190227,000000,52.995,54.29,52.78,54.0725,91282.36,0
+VEON.US,D,20190228,000000,54.5025,54.5025,53.21,54.0725,59835.12,0
+VEON.US,D,20190301,000000,54.5025,54.7175,54.0725,54.7175,87029.92,0
+VEON.US,D,20190304,000000,54.5025,54.7175,54.18,54.5025,106402.44,0
+VEON.US,D,20190305,000000,54.7175,55.2575,54.29,54.7175,143035.16,0
+VEON.US,D,20190306,000000,55.365,56.2275,53.425,53.8575,132025.88,0
+VEON.US,D,20190307,000000,54.9925,55.45,53.175,53.8575,112046.72,0
+VEON.US,D,20190308,000000,54.5375,56.13,54.31,55.675,102714.52,0
+VEON.US,D,20190311,000000,57.265,57.72,54.5375,55.45,193079.24,0
+VEON.US,D,20190312,000000,56.13,56.8125,55.9025,56.585,143108.56,0
+VEON.US,D,20190313,000000,56.8125,57.04,56.3575,56.585,127157.04,0
+VEON.US,D,20190314,000000,56.585,57.4925,56.47,57.4925,165307.2,0
+VEON.US,D,20190315,000000,56.585,57.9475,55.9025,56.585,498562.88,0
+VEON.US,D,20190318,000000,57.265,58.855,57.265,58.855,238995.76,0
+VEON.US,D,20190319,000000,58.855,59.0825,57.9475,58.4025,119591.28,0
+VEON.US,D,20190320,000000,58.4025,58.4025,57.04,57.04,202685.96,0
+VEON.US,D,20190321,000000,57.04,57.4925,56.585,57.265,89214.76,0
+VEON.US,D,20190322,000000,57.265,57.72,55.9025,56.13,158499.44,0
+VEON.US,D,20190325,000000,56.13,56.585,53.175,54.31,264140.4,0
+VEON.US,D,20190326,000000,54.0825,54.31,52.4925,53.4025,130063.76,0
+VEON.US,D,20190327,000000,49.3125,50.2225,48.175,48.8575,2324308.2,0
+VEON.US,D,20190328,000000,49.085,49.3125,47.2675,47.7225,677221.16,0
+VEON.US,D,20190329,000000,48.175,48.63,47.04,47.495,252767.28,0
+VEON.US,D,20190401,000000,48.63,48.63,47.495,48.175,264126.44,0
+VEON.US,D,20190402,000000,48.63,48.8575,47.7225,47.9475,211865.68,0
+VEON.US,D,20190403,000000,48.63,48.97,47.9475,48.4025,162977.2,0
+VEON.US,D,20190404,000000,48.63,48.8575,48.4025,48.63,137300.04,0
+VEON.US,D,20190405,000000,48.8575,49.765,48.8575,49.3125,304602.88,0
+VEON.US,D,20190408,000000,49.765,49.765,49.085,49.765,132713.16,0
+VEON.US,D,20190409,000000,49.5375,50.2225,48.8575,48.8575,417894.36,0
+VEON.US,D,20190410,000000,49.3125,49.765,48.8575,49.085,124053,0
+VEON.US,D,20190411,000000,48.8575,49.3125,48.175,48.63,1398067.72,0
+VEON.US,D,20190412,000000,49.085,49.5375,48.8575,49.3125,664373.2,0
+VEON.US,D,20190415,000000,49.9925,49.9925,49.085,49.1975,927361.68,0
+VEON.US,D,20190416,000000,49.5375,51.3575,49.3125,51.13,600942.32,0
+VEON.US,D,20190417,000000,50.9025,52.04,50.9025,51.8125,827050.28,0
+VEON.US,D,20190418,000000,52.04,53.63,51.3575,53.63,417876.04,0
+VEON.US,D,20190422,000000,53.4025,53.63,52.4925,53.175,77183.28,0
+VEON.US,D,20190423,000000,53.4025,53.4025,51.8125,52.4925,287638.68,0
+VEON.US,D,20190424,000000,52.2675,53.4025,51.8125,52.72,211256.84,0
+VEON.US,D,20190425,000000,53.175,53.63,52.04,53.4025,478426.6,0
+VEON.US,D,20190426,000000,53.175,53.63,52.9475,53.63,676665.44,0
+VEON.US,D,20190429,000000,53.63,53.63,52.2675,52.72,180380.8,0
+VEON.US,D,20190430,000000,52.72,53.4025,52.04,53.175,405827.32,0
+VEON.US,D,20190501,000000,52.9475,53.4025,52.4925,53.175,106976.92,0
+VEON.US,D,20190502,000000,53.4025,54.765,53.175,54.31,188106.24,0
+VEON.US,D,20190503,000000,54.31,55.22,54.0825,54.9925,81089.36,0
+VEON.US,D,20190506,000000,54.31,54.765,52.04,54.0825,145469.4,0
+VEON.US,D,20190507,000000,53.8575,54.765,52.72,53.63,166430,0
+VEON.US,D,20190508,000000,53.63,54.5375,53.4025,54.5375,122152.12,0
+VEON.US,D,20190509,000000,53.8575,54.255,52.9475,54.0825,124871.28,0
+VEON.US,D,20190510,000000,54.0825,55.45,53.63,55.22,216956.4,0
+VEON.US,D,20190513,000000,54.0825,54.5375,53.8575,54.0825,133454.92,0
+VEON.US,D,20190514,000000,54.0825,54.5375,53.8575,53.8575,184273.76,0
+VEON.US,D,20190515,000000,53.8575,54.1975,53.63,54.0825,218818.24,0
+VEON.US,D,20190516,000000,54.0825,56.585,54.0825,56.585,543915.6,0
+VEON.US,D,20190517,000000,55.45,57.4925,54.9925,57.04,488423.32,0
+VEON.US,D,20190520,000000,56.3575,57.04,55.22,55.22,183791.48,0
+VEON.US,D,20190521,000000,56.13,56.585,55.45,55.9025,103947.52,0
+VEON.US,D,20190522,000000,56.13,56.47,55.45,55.9025,105243.88,0
+VEON.US,D,20190523,000000,55.45,56.13,54.425,54.765,208566.8,0
+VEON.US,D,20190524,000000,54.5375,54.765,53.63,54.0825,187189.24,0
+VEON.US,D,20190528,000000,54.0825,54.31,52.72,52.9475,105064.92,0
+VEON.US,D,20190529,000000,52.72,53.175,51.585,52.04,198156.68,0
+VEON.US,D,20190530,000000,53.175,54.0825,51.3575,52.2675,137704.16,0
+VEON.US,D,20190531,000000,52.2675,52.2675,51.3575,52.2675,110891.52,0
+VEON.US,D,20190603,000000,52.04,54.31,52.04,53.4025,141307.92,0
+VEON.US,D,20190604,000000,54.0825,54.0825,52.9475,53.175,38554.36,0
+VEON.US,D,20190605,000000,53.175,53.63,52.9475,53.175,72933.92,0
+VEON.US,D,20190606,000000,52.9475,54.31,52.4925,52.72,136301.24,0
+VEON.US,D,20190607,000000,52.72,53.8575,51.8125,53.63,185822.72,0
+VEON.US,D,20190610,000000,53.175,53.8575,52.72,53.8575,68949.96,0
+VEON.US,D,20190611,000000,53.8575,54.765,53.63,53.8575,693577.32,0
+VEON.US,D,20190612,000000,53.63,53.97,52.72,53.63,201737.08,0
+VEON.US,D,20190613,000000,53.63,54.8775,53.175,54.31,191344.2,0
+VEON.US,D,20190614,000000,54.5375,55.9025,53.8575,55.45,280829.72,0
+VEON.US,D,20190617,000000,56.8125,58.63,56.13,58.4025,811859.96,0
+VEON.US,D,20190618,000000,59.0825,60.9025,57.6075,60.675,393242.12,0
+VEON.US,D,20190619,000000,60.445,61.585,59.0825,61.585,576487.64,0
+VEON.US,D,20190620,000000,60.9025,62.1525,60.22,62.0375,459689.32,0
+VEON.US,D,20190621,000000,62.0375,64.99,61.81,64.765,672471.8,0
+VEON.US,D,20190624,000000,64.99,64.99,62.72,63.855,369735.16,0
+VEON.US,D,20190625,000000,62.72,63.4,61.925,62.4925,302089.84,0
+VEON.US,D,20190626,000000,62.265,64.99,62.265,63.855,706125.16,0
+VEON.US,D,20190627,000000,64.31,64.99,63.97,64.5375,382123.2,0
+VEON.US,D,20190628,000000,64.0825,64.31,63.175,63.6275,208330.4,0
+VEON.US,D,20190701,000000,64.765,64.765,62.72,63.4,102004.96,0
+VEON.US,D,20190702,000000,63.4,63.4,61.3575,62.0375,169764.96,0
+VEON.US,D,20190703,000000,62.9475,64.31,62.4925,64.31,82823,0
+VEON.US,D,20190705,000000,63.855,67.9475,63.4,66.3575,511931.2,0
+VEON.US,D,20190708,000000,66.3575,71.2425,65.9025,70.6725,462751.08,0
+VEON.US,D,20190709,000000,71.81,72.0375,69.5375,70.445,444030.48,0
+VEON.US,D,20190710,000000,70.6725,72.72,69.1675,72.4925,466696.52,0
+VEON.US,D,20190711,000000,74.0825,74.4225,71.5825,72.72,375114.08,0
+VEON.US,D,20190712,000000,72.4925,73.4,71.5825,72.0375,170345,0
+VEON.US,D,20190715,000000,72.265,72.945,71.13,72.265,115448.8,0
+VEON.US,D,20190716,000000,72.265,72.265,70.945,71.355,143272.92,0
+VEON.US,D,20190717,000000,71.355,72.0375,69.4225,70.445,149565.36,0
+VEON.US,D,20190718,000000,68.855,69.5375,67.9475,68.855,162956.92,0
+VEON.US,D,20190719,000000,68.855,69.5375,68.1725,68.855,115591.32,0
+VEON.US,D,20190722,000000,69.0825,69.31,68.06,68.6275,108772.08,0
+VEON.US,D,20190723,000000,68.1725,70.445,67.9475,69.7625,172154.68,0
+VEON.US,D,20190724,000000,69.99,70.9,69.0825,70.6725,193501.52,0
+VEON.US,D,20190725,000000,70.9,71.13,69.0825,69.5375,161799.04,0
+VEON.US,D,20190726,000000,70.2175,71.5825,69.99,70.9,280817.92,0
+VEON.US,D,20190729,000000,71.13,71.5825,70.2175,70.9,110692.28,0
+VEON.US,D,20190730,000000,70.445,71.355,68.1725,68.6275,56607.92,0
+VEON.US,D,20190731,000000,69.0825,71.5825,68.855,71.13,204864,0
+VEON.US,D,20190801,000000,71.13,71.13,63.855,63.855,208931.68,0
+VEON.US,D,20190802,000000,62.9475,67.265,62.4925,65.9025,138703.24,0
+VEON.US,D,20190805,000000,64.99,65.105,63.855,64.99,108794.16,0
+VEON.US,D,20190806,000000,65.2175,65.445,62.8325,64.5375,142261.68,0
+VEON.US,D,20190807,000000,64.0825,65.445,63.6275,64.99,760421.56,0
+VEON.US,D,20190808,000000,65.2175,66.5825,64.765,64.99,76676.44,0
+VEON.US,D,20190809,000000,65.445,66.13,62.72,64.0825,383437.68,0
+VEON.US,D,20190812,000000,63.4,63.6275,62.0375,63.175,70074.92,0
+VEON.US,D,20190813,000000,63.41,64.5925,62.11,63.6475,135359,0
+VEON.US,D,20190814,000000,63.41,63.6475,61.99,61.99,89823.8,0
+VEON.US,D,20190815,000000,61.5175,62.2275,59.625,61.5175,84633.84,0
+VEON.US,D,20190816,000000,61.28,62.11,60.8075,61.755,442166.48,0
+VEON.US,D,20190819,000000,62.2275,63.41,61.8725,63.41,358756.04,0
+VEON.US,D,20190820,000000,63.175,64.12,62.2275,62.2275,70247.92,0
+VEON.US,D,20190821,000000,62.9375,64.0025,62.2275,62.7,296444.24,0
+VEON.US,D,20190822,000000,62.9375,64.12,62.465,63.6475,90641.52,0
+VEON.US,D,20190823,000000,63.885,64.0025,60.335,60.335,121845.88,0
+VEON.US,D,20190826,000000,61.28,62.11,60.335,61.28,216843.04,0
+VEON.US,D,20190827,000000,60.8075,63.41,59.72,60.335,181969.16,0
+VEON.US,D,20190828,000000,59.8625,61.28,59.3875,60.0975,137117.68,0
+VEON.US,D,20190829,000000,60.8075,61.28,59.3875,60.8075,294627.68,0
+VEON.US,D,20190830,000000,60.8075,62.2275,60.5725,61.755,309328.2,0
+VEON.US,D,20190903,000000,61.5175,61.99,58.0875,58.915,334312.24,0
+VEON.US,D,20190904,000000,58.915,59.98,58.3225,59.1525,432484.6,0
+VEON.US,D,20190905,000000,59.625,60.0975,58.4425,59.1525,113375.36,0
+VEON.US,D,20190906,000000,60.335,60.335,59.1525,59.8625,130925.36,0
+VEON.US,D,20190909,000000,59.625,60.335,58.915,60.0975,105116.36,0
+VEON.US,D,20190910,000000,60.335,61.045,59.1525,60.8075,125164.6,0
+VEON.US,D,20190911,000000,60.8075,60.8075,58.4425,60.335,203470.88,0
+VEON.US,D,20190912,000000,60.0975,60.335,58.4425,58.915,113253.72,0
+VEON.US,D,20190913,000000,58.915,59.625,57.615,58.4425,130821.4,0
+VEON.US,D,20190916,000000,57.495,57.495,55.6025,56.55,498294.72,0
+VEON.US,D,20190917,000000,56.075,58.4425,53.71,55.365,651261.44,0
+VEON.US,D,20190918,000000,55.365,58.4425,55.13,56.785,616463.56,0
+VEON.US,D,20190919,000000,57.26,58.4425,56.785,56.785,156156.8,0
+VEON.US,D,20190920,000000,57.0225,57.495,55.84,57.0225,750774,0
+VEON.US,D,20190923,000000,57.0225,57.0225,55.84,56.075,292323.64,0
+VEON.US,D,20190924,000000,55.84,57.7325,55.84,57.26,57108.56,0
+VEON.US,D,20190925,000000,56.785,57.9675,55.485,57.26,83817.2,0
+VEON.US,D,20190926,000000,57.26,59.1525,57.0225,57.495,183578.64,0
+VEON.US,D,20190927,000000,57.7325,57.7325,56.075,56.785,85943.56,0
+VEON.US,D,20190930,000000,57.0225,57.26,56.075,56.785,543510.32,0
+VEON.US,D,20191001,000000,57.0225,57.26,55.72,56.075,290468.6,0
+VEON.US,D,20191002,000000,55.6025,55.84,54.5375,55.6025,274850.12,0
+VEON.US,D,20191003,000000,55.365,55.84,54.42,55.6025,419406,0
+VEON.US,D,20191004,000000,55.6025,56.3125,55.13,55.84,41456.44,0
+VEON.US,D,20191007,000000,55.84,57.0225,55.84,56.3125,194867.04,0
+VEON.US,D,20191008,000000,56.075,57.495,55.84,57.26,311249.08,0
+VEON.US,D,20191009,000000,57.26,57.26,56.3125,56.3125,55193.12,0
+VEON.US,D,20191010,000000,57.495,57.85,56.62,57.26,69357.04,0
+VEON.US,D,20191011,000000,57.9675,58.4425,57.26,57.495,110436.68,0
+VEON.US,D,20191014,000000,56.785,57.2225,54.42,54.8925,261844.76,0
+VEON.US,D,20191015,000000,55.365,56.075,54.1825,54.655,621365.32,0
+VEON.US,D,20191016,000000,54.655,56.905,54.655,56.3125,251193.52,0
+VEON.US,D,20191017,000000,56.785,57.26,56.55,57.0225,72213.24,0
+VEON.US,D,20191018,000000,56.3125,56.55,53.9475,54.655,347299.12,0
+VEON.US,D,20191021,000000,54.8925,56.075,54.655,55.365,164901.6,0
+VEON.US,D,20191022,000000,56.075,57.26,55.6025,57.0225,230501.36,0
+VEON.US,D,20191023,000000,57.0225,58.56,56.55,58.4425,121371.56,0
+VEON.US,D,20191024,000000,57.7325,58.0875,55.84,56.075,210488.28,0
+VEON.US,D,20191025,000000,56.785,58.7975,56.3125,57.495,80374.96,0
+VEON.US,D,20191028,000000,57.7325,57.9675,55.6025,55.84,146497,0
+VEON.US,D,20191029,000000,55.84,56.55,55.365,55.84,78877.28,0
+VEON.US,D,20191030,000000,56.075,57.3775,55.485,56.55,186651.2,0
+VEON.US,D,20191031,000000,56.785,58.0875,56.3125,56.785,112224.6,0
+VEON.US,D,20191101,000000,57.26,60.0975,56.785,59.1525,205932.56,0
+VEON.US,D,20191104,000000,57.9675,59.8625,56.785,57.26,179545.28,0
+VEON.US,D,20191105,000000,57.7325,57.7325,55.84,56.785,503560.04,0
+VEON.US,D,20191106,000000,56.785,57.495,55.365,55.6025,155694.64,0
+VEON.US,D,20191107,000000,55.6025,55.84,55.13,55.84,590712,0
+VEON.US,D,20191108,000000,56.075,57.7325,55.6025,57.7325,232230.96,0
+VEON.US,D,20191111,000000,57.0225,58.4425,56.55,58.4425,205726.32,0
+VEON.US,D,20191112,000000,58.915,58.915,56.3125,57.0225,202986.12,0
+VEON.US,D,20191113,000000,56.785,57.495,56.55,57.26,101231.16,0
+VEON.US,D,20191114,000000,57.26,57.9675,56.785,57.26,48417.2,0
+VEON.US,D,20191115,000000,57.495,57.85,56.785,57.26,56707.96,0
+VEON.US,D,20191118,000000,57.0225,57.26,55.84,56.3125,220282.08,0
+VEON.US,D,20191119,000000,56.3125,56.785,55.365,56.785,146328.32,0
+VEON.US,D,20191120,000000,56.3125,58.6775,55.84,57.9675,306774.52,0
+VEON.US,D,20191121,000000,57.7325,57.9675,56.55,57.7325,117480.48,0
+VEON.US,D,20191122,000000,56.55,58.205,56.3125,58.205,1804069.04,0
+VEON.US,D,20191125,000000,59.1525,62.465,59.1525,62.465,724727.6,0
+VEON.US,D,20191126,000000,63.175,63.885,61.28,61.99,952020.92,0
+VEON.US,D,20191127,000000,63.175,63.2925,61.045,62.2275,1057758.2,0
+VEON.US,D,20191129,000000,62.465,62.7,61.5175,62.465,103714.88,0
+VEON.US,D,20191202,000000,62.7,63.41,61.99,62.9375,339339.84,0
+VEON.US,D,20191203,000000,62.465,62.465,60.335,61.045,290704.76,0
+VEON.US,D,20191204,000000,61.5175,61.99,59.625,60.0975,321916.36,0
+VEON.US,D,20191205,000000,60.5725,60.5725,59.1525,59.1525,779715.8,0
+VEON.US,D,20191206,000000,59.3875,59.625,58.6775,59.1525,729557,0
+VEON.US,D,20191209,000000,59.625,60.335,59.1525,60.0975,148850.72,0
+VEON.US,D,20191210,000000,60.0975,60.9275,59.625,60.5725,94072.12,0
+VEON.US,D,20191211,000000,60.5725,61.045,58.915,60.335,269604.76,0
+VEON.US,D,20191212,000000,60.335,61.28,59.625,60.0975,238519.72,0
+VEON.US,D,20191213,000000,60.335,61.1625,59.1525,59.1525,218599.76,0
+VEON.US,D,20191216,000000,59.3875,59.8625,58.915,59.3875,314991.04,0
+VEON.US,D,20191217,000000,58.915,59.3875,58.6775,58.915,255367.44,0
+VEON.US,D,20191218,000000,59.1525,59.1525,57.9675,58.205,327506,0
+VEON.US,D,20191219,000000,58.6775,60.5725,57.9675,60.0975,177709.88,0
+VEON.US,D,20191220,000000,59.8625,60.69,58.915,60.0975,363186.76,0
+VEON.US,D,20191223,000000,60.335,60.8075,59.625,60.335,140918.08,0
+VEON.US,D,20191224,000000,60.0975,60.8075,59.3875,60.8075,69491.56,0
+VEON.US,D,20191226,000000,61.28,61.5175,59.98,61.045,86637.88,0
+VEON.US,D,20191227,000000,61.28,61.99,59.1525,59.8625,200410.84,0
+VEON.US,D,20191230,000000,59.3875,60.335,59.3875,59.625,96497.36,0
+VEON.US,D,20191231,000000,59.3875,59.8625,59.3875,59.8625,102636.6,0
+VEON.US,D,20200102,000000,60.0975,61.045,59.8625,60.335,101166.36,0
+VEON.US,D,20200103,000000,59.8625,60.8075,59.3875,60.8075,52792.08,0
+VEON.US,D,20200106,000000,60.5725,61.28,59.8625,60.5725,160183.32,0
+VEON.US,D,20200107,000000,60.8075,61.28,60.0975,60.335,133457.72,0
+VEON.US,D,20200108,000000,60.335,61.045,60.335,60.8075,51431.08,0
+VEON.US,D,20200109,000000,61.045,61.5175,60.8075,61.28,183993.68,0
+VEON.US,D,20200110,000000,61.99,62.7,61.5175,61.755,142409.92,0
+VEON.US,D,20200113,000000,62.465,62.7,61.5175,61.755,126290.88,0
+VEON.US,D,20200114,000000,62.2275,62.465,60.5725,61.28,123721.24,0
+VEON.US,D,20200115,000000,61.99,61.99,59.8625,60.335,197441.08,0
+VEON.US,D,20200116,000000,61.045,61.99,60.8075,61.755,272347.56,0
+VEON.US,D,20200117,000000,62.7,63.41,61.99,63.175,98719.8,0
+VEON.US,D,20200121,000000,63.41,63.6475,62.465,62.9375,115292.88,0
+VEON.US,D,20200122,000000,63.41,63.6475,62.7,63.41,181441.92,0
+VEON.US,D,20200123,000000,62.9375,63.6475,62.11,63.175,132712.52,0
+VEON.US,D,20200124,000000,63.41,63.885,62.7,63.41,212920.96,0
+VEON.US,D,20200127,000000,61.755,61.755,60.9275,61.755,221580.04,0
+VEON.US,D,20200128,000000,61.99,62.9375,61.99,62.2275,267554.52,0
+VEON.US,D,20200129,000000,62.7,62.9375,62.465,62.7,183064.56,0
+VEON.US,D,20200130,000000,62.465,62.7,61.8725,62.465,186982.6,0
+VEON.US,D,20200131,000000,61.755,62.2275,60.8075,61.28,415173,0
+VEON.US,D,20200203,000000,61.5175,61.755,59.625,59.625,271990.16,0
+VEON.US,D,20200204,000000,60.0975,61.28,60.0975,61.28,147022.28,0
+VEON.US,D,20200205,000000,61.755,62.7,61.4,62.7,128901.44,0
+VEON.US,D,20200206,000000,62.465,62.9375,61.5175,61.755,134855.12,0
+VEON.US,D,20200207,000000,61.045,61.99,60.8075,61.755,165388.12,0
+VEON.US,D,20200210,000000,61.99,62.5825,61.635,62.465,160962.64,0
+VEON.US,D,20200211,000000,62.2275,63.6475,61.99,62.82,118078.08,0
+VEON.US,D,20200212,000000,63.41,64.83,63.175,64.5925,270596.04,0
+VEON.US,D,20200213,000000,64.83,65.7775,63.6475,64.3575,223831.12,0
+VEON.US,D,20200214,000000,62.465,62.7,57.0225,57.7325,1185581.68,0
+VEON.US,D,20200218,000000,58.915,58.915,55.365,55.84,797725.76,0
+VEON.US,D,20200219,000000,57.26,57.495,55.84,56.55,932706.04,0
+VEON.US,D,20200220,000000,57.9675,57.9675,55.84,55.84,289158.84,0
+VEON.US,D,20200221,000000,56.075,56.31,55.365,55.84,285141.48,0
+VEON.US,D,20200224,000000,54.42,55.13,54.1825,54.8925,233967.16,0
+VEON.US,D,20200225,000000,55.6025,55.84,52.5275,53,289599.12,0
+VEON.US,D,20200226,000000,55.25,56.75,53.5,55,425274.68,0
+VEON.US,D,20200227,000000,53.75,54,52.75,53.25,356765.76,0
+VEON.US,D,20200228,000000,50.75,51.385,46.75,49.5,624989.68,0
+VEON.US,D,20200302,000000,50,50.5,47.625,48.75,404336.36,0
+VEON.US,D,20200303,000000,49.5,50.5,46.25,46.75,636185.92,0
+VEON.US,D,20200304,000000,50,51,48.5,51,370102.88,0
+VEON.US,D,20200305,000000,50,51.5,49,50.5,203117,0
+VEON.US,D,20200306,000000,49.5,50,48,48.5,595598.88,0
+VEON.US,D,20200309,000000,42,43.75,38,39.25,714213.32,0
+VEON.US,D,20200310,000000,46.5,48.25,39.25,42,296275.76,0
+VEON.US,D,20200311,000000,42.25,42.75,39,42.75,580334.72,0
+VEON.US,D,20200312,000000,38.5,39.75,37.5,38,494203.12,0
+VEON.US,D,20200313,000000,41.25,41.25,38.5,39,227021.76,0
+VEON.US,D,20200316,000000,36.75,37.5,35.25,37,289534.68,0
+VEON.US,D,20200317,000000,36.25,37.25,34.5,36.75,314642.6,0
+VEON.US,D,20200318,000000,35,35.75,31.25,33.25,218153.76,0
+VEON.US,D,20200319,000000,32.25,33.5,31.25,33.5,432219.4,0
+VEON.US,D,20200320,000000,34.25,34.25,31.75,33.5,263880.36,0
+VEON.US,D,20200323,000000,33.5,35.375,32.25,33.75,142657.64,0
+VEON.US,D,20200324,000000,37,37.75,35.5,36.75,378382.68,0
+VEON.US,D,20200325,000000,36.75,38.125,35,37.25,411755.2,0
+VEON.US,D,20200326,000000,37.5,38.5,36.5,38,378184.88,0
+VEON.US,D,20200327,000000,37.5,37.5,35.25,35.75,132779.2,0
+VEON.US,D,20200330,000000,37,37.25,35.5,37,136735.4,0
+VEON.US,D,20200331,000000,38,38,37,37.75,155887.92,0
+VEON.US,D,20200401,000000,37.5,38.75,37.25,38.75,178713.96,0
+VEON.US,D,20200402,000000,39,39.125,36.375,37.5,238840.4,0
+VEON.US,D,20200403,000000,37.75,38.75,36.75,38,103112.6,0
+VEON.US,D,20200406,000000,39.5,39.75,38,39.5,151070.44,0
+VEON.US,D,20200407,000000,40.75,42,39.75,39.75,277054.68,0
+VEON.US,D,20200408,000000,40.75,41,39.75,39.75,159625.64,0
+VEON.US,D,20200409,000000,42.5,42.5,40.75,41.5,240695.16,0
+VEON.US,D,20200413,000000,41.75,42,39.625,40,206084.44,0
+VEON.US,D,20200414,000000,40.5,42,40.25,41.5,127312.88,0
+VEON.US,D,20200415,000000,40.25,41,39.125,40.25,166843.12,0
+VEON.US,D,20200416,000000,40.25,40.75,39.75,40.5,49939.92,0
+VEON.US,D,20200417,000000,42,42,39.5,40.5,145703.04,0
+VEON.US,D,20200420,000000,40.25,41,39.75,39.75,88562.2,0
+VEON.US,D,20200421,000000,39.5,39.75,38.75,38.875,129862.6,0
+VEON.US,D,20200422,000000,40.5,40.75,38.75,39.5,130440.32,0
+VEON.US,D,20200423,000000,39,40.5,39,40,166066.32,0
+VEON.US,D,20200424,000000,40.5,41,39.75,40.75,107630.32,0
+VEON.US,D,20200427,000000,41.25,41.25,40.5,40.75,90911.72,0
+VEON.US,D,20200428,000000,41.5,41.875,40.5,40.75,87325.08,0
+VEON.US,D,20200429,000000,41.25,42,41,41.5,242216.2,0
+VEON.US,D,20200430,000000,42,42.75,41.25,42.75,150841.08,0
+VEON.US,D,20200501,000000,41.75,42.2,37.5,39,417777.2,0
+VEON.US,D,20200504,000000,39,39.5,37.5,38.25,229544.24,0
+VEON.US,D,20200505,000000,38.75,38.75,36.5,37.75,267389.52,0
+VEON.US,D,20200506,000000,38.25,38.25,36.75,37,114425.48,0
+VEON.US,D,20200507,000000,37.25,38.25,36.25,37,223472.36,0
+VEON.US,D,20200508,000000,37.5,39.25,36.75,38.5,346953.12,0
+VEON.US,D,20200511,000000,38.5,38.9475,37.5,37.75,214582,0
+VEON.US,D,20200512,000000,38,39.25,37.25,37.5,167465.88,0
+VEON.US,D,20200513,000000,38.125,38.25,36.75,37.25,339084.6,0
+VEON.US,D,20200514,000000,36.75,37.25,35.75,36.75,112680.12,0
+VEON.US,D,20200515,000000,36,36.5,35.25,35.5,113699.36,0
+VEON.US,D,20200518,000000,36.25,37.25,35.75,36.75,263014.52,0
+VEON.US,D,20200519,000000,36.75,37.5,36.25,37,98367.88,0
+VEON.US,D,20200520,000000,36,38.5,36,38,106252.84,0
+VEON.US,D,20200521,000000,37.75,38,37.5,37.5,44577.36,0
+VEON.US,D,20200522,000000,37.5,37.75,37,37.25,86577.24,0
+VEON.US,D,20200526,000000,38,38.5,36.5,37.25,197780.16,0
+VEON.US,D,20200527,000000,37.5,38,36.75,37.5,213709.12,0
+VEON.US,D,20200528,000000,38,38.5,37.25,37.5,118293.32,0
+VEON.US,D,20200529,000000,38,38,36.875,37.25,150341.96,0
+VEON.US,D,20200601,000000,37.75,38.75,37.25,37.75,316840.8,0
+VEON.US,D,20200602,000000,38.5,39.75,38.25,39,323923.72,0
+VEON.US,D,20200603,000000,40,41.25,39.2875,40,382292.68,0
+VEON.US,D,20200604,000000,40,40.75,39.5,40.5,292550,0
+VEON.US,D,20200605,000000,42.25,43.25,42,42.5,582378.72,0
+VEON.US,D,20200608,000000,44.5,44.5,43,43.75,619927.04,0
+VEON.US,D,20200609,000000,43.5,44.25,43.25,43.75,436172.24,0
+VEON.US,D,20200610,000000,44.25,44.5,43.75,44.25,325411.6,0
+VEON.US,D,20200611,000000,42.25,43.5,41.75,42.5,426767.64,0
+VEON.US,D,20200612,000000,42.5,44,42,42.75,187880.64,0
+VEON.US,D,20200615,000000,42.375,45.75,42.25,45.5,699688.12,0
+VEON.US,D,20200616,000000,45.625,46.25,44.125,44.75,385928.32,0
+VEON.US,D,20200617,000000,44.5,44.75,43.5,44.25,464750.56,0
+VEON.US,D,20200618,000000,44.5,45.25,44.25,44.5,510277.52,0
+VEON.US,D,20200619,000000,44.5,44.875,41.75,42.75,920031.12,0
+VEON.US,D,20200622,000000,42.75,44,42.5,43.25,259877,0
+VEON.US,D,20200623,000000,43.5,43.75,42.75,43.25,246349.28,0
+VEON.US,D,20200624,000000,42.75,43.125,41.5,42.75,227735.76,0
+VEON.US,D,20200625,000000,42,44.5,41.75,44,293422.32,0
+VEON.US,D,20200626,000000,43.25,44,42.75,42.75,156118.76,0
+VEON.US,D,20200629,000000,42.75,44.875,42.25,44.25,219891.52,0
+VEON.US,D,20200630,000000,43.25,45.25,42.75,45,257142.8,0
+VEON.US,D,20200701,000000,44.5,45,44,44.25,184240.96,0
+VEON.US,D,20200702,000000,43.75,45.25,43.75,44.75,347297.72,0
+VEON.US,D,20200706,000000,45.25,45.5,44.75,45,83555.76,0
+VEON.US,D,20200707,000000,44.5,45.5,44.5,45.25,165494.36,0
+VEON.US,D,20200708,000000,45,45.25,44.5,44.75,92353.96,0
+VEON.US,D,20200709,000000,44.75,45,43.75,44.25,245737.52,0
+VEON.US,D,20200710,000000,44.25,44.75,44.25,44.5,146048.16,0
+VEON.US,D,20200713,000000,44.375,44.75,44,44.25,113161.56,0
+VEON.US,D,20200714,000000,44.25,45.125,44,44.75,159985.84,0
+VEON.US,D,20200715,000000,44.75,46.75,44.5,46.25,183738.04,0
+VEON.US,D,20200716,000000,45,46.25,45,45.5,113115.48,0
+VEON.US,D,20200717,000000,45.75,46,45,45.5,70625.16,0
+VEON.US,D,20200720,000000,45.25,45.625,43.5,43.75,145027.92,0
+VEON.US,D,20200721,000000,44,45,44,44,61004.28,0
+VEON.US,D,20200722,000000,44.5,44.5,43.5,43.75,51521.32,0
+VEON.US,D,20200723,000000,43.25,43.535,40.75,42.75,425992.84,0
+VEON.US,D,20200724,000000,43,43.875,41.75,43.5,267864.08,0
+VEON.US,D,20200727,000000,43.25,44.5,42,44.5,185373.44,0
+VEON.US,D,20200728,000000,43.75,43.75,42.75,42.75,68271.64,0
+VEON.US,D,20200729,000000,43.5,43.75,42.25,43,74724.48,0
+VEON.US,D,20200730,000000,42.75,43.5,42.25,42.75,121631.96,0
+VEON.US,D,20200731,000000,45,45,42,42.25,326294.64,0
+VEON.US,D,20200803,000000,42.8325,43,41.5,42,118932.64,0
+VEON.US,D,20200804,000000,42,43.25,41.75,42.5,71558.12,0
+VEON.US,D,20200805,000000,43,43,42,42.5,71900.16,0
+VEON.US,D,20200806,000000,40,40.25,38.25,39.25,436403.32,0
+VEON.US,D,20200807,000000,38.5,39.25,38.5,39.25,85483.56,0
+VEON.US,D,20200810,000000,39.25,39.5,38.75,39,102020.96,0
+VEON.US,D,20200811,000000,39.875,39.875,38.5,39,124227.72,0
+VEON.US,D,20200812,000000,39.125,40,39,39.25,92301.32,0
+VEON.US,D,20200813,000000,39.25,39.5,38.75,39,63063.2,0
+VEON.US,D,20200814,000000,38.5,39,38.5,38.75,172842,0
+VEON.US,D,20200817,000000,38.75,39,38.75,39,334232,0
+VEON.US,D,20200818,000000,39,39.25,38.25,38.5,150841.4,0
+VEON.US,D,20200819,000000,38.5,38.75,37.75,38.25,113290.52,0
+VEON.US,D,20200820,000000,38,38.25,37,37.25,107092.32,0
+VEON.US,D,20200821,000000,37,37.75,36.5,37.75,97052.84,0
+VEON.US,D,20200824,000000,37.75,38.75,37.5,38.25,94566.56,0
+VEON.US,D,20200825,000000,38.75,38.75,37,37,96073.44,0
+VEON.US,D,20200826,000000,37.5,37.5,36.25,36.75,110456.68,0
+VEON.US,D,20200827,000000,37,37.25,35.75,36.25,214791.68,0
+VEON.US,D,20200828,000000,36.25,36.5,35.75,36,73586.72,0
+VEON.US,D,20200831,000000,36.25,36.3025,33,35.5,312485.76,0
+VEON.US,D,20200901,000000,34.75,35,33,34,633179.12,0
+VEON.US,D,20200902,000000,33.75,34.145,32,34,387183.2,0
+VEON.US,D,20200903,000000,33.25,33.75,32,32.5,240461.96,0
+VEON.US,D,20200904,000000,33.75,33.75,31.5,32.5,335138.36,0
+VEON.US,D,20200908,000000,32.5,33,31.25,31.25,211697.8,0
+VEON.US,D,20200909,000000,32.25,32.5,31.25,31.5,204243.68,0
+VEON.US,D,20200910,000000,31.75,32.25,31.25,31.5,173940.04,0
+VEON.US,D,20200911,000000,31.75,32.25,31.5,32.25,200404.56,0
+VEON.US,D,20200914,000000,31.5,32,30.5,30.75,435436.84,0
+VEON.US,D,20200915,000000,31.25,31.455,30.25,31,181123,0
+VEON.US,D,20200916,000000,31,32.75,30.75,32,204305.72,0
+VEON.US,D,20200917,000000,32,34,31.5,33.75,308574.2,0
+VEON.US,D,20200918,000000,34.25,34.75,33.5,34.5,1295365.16,0
+VEON.US,D,20200921,000000,33.75,34,32.25,33.25,180044.2,0
+VEON.US,D,20200922,000000,34,34.25,33.25,33.75,223015.4,0
+VEON.US,D,20200923,000000,34,34.25,32.5,32.5,121857.88,0
+VEON.US,D,20200924,000000,32.5,32.75,31.25,32.5,226912.24,0
+VEON.US,D,20200925,000000,31.75,32.125,31.545,32,77124.24,0
+VEON.US,D,20200928,000000,32.25,32.5,31.75,31.75,125290.16,0
+VEON.US,D,20200929,000000,32.25,32.25,31.25,31.25,82808.92,0
+VEON.US,D,20200930,000000,31.75,32,31.25,31.5,80278.56,0
+VEON.US,D,20201001,000000,31.5,31.875,31,31.25,129768.64,0
+VEON.US,D,20201002,000000,31.25,31.5,31,31.25,81759.08,0
+VEON.US,D,20201005,000000,31.5,31.5,31.25,31.5,95181.32,0
+VEON.US,D,20201006,000000,31.75,33.5,31.5,32,187781.72,0
+VEON.US,D,20201007,000000,32.25,32.75,32,32.5,94884.28,0
+VEON.US,D,20201008,000000,32.5,33,32.25,32.25,80538.4,0
+VEON.US,D,20201009,000000,32.5,34,32.5,34,182771.92,0
+VEON.US,D,20201012,000000,34,35,33.75,35,111213.56,0
+VEON.US,D,20201013,000000,34.75,35.25,33.5,34,113021.32,0
+VEON.US,D,20201014,000000,35,35,33.75,33.75,135006.88,0
+VEON.US,D,20201015,000000,33.25,33.75,32.5,33,53464.16,0
+VEON.US,D,20201016,000000,33,33.5,32.5,33.5,44586.52,0
+VEON.US,D,20201019,000000,33.25,33.5,32.75,33,69185.32,0
+VEON.US,D,20201020,000000,33.75,34,32.75,32.75,54034.48,0
+VEON.US,D,20201021,000000,32.25,33,31.75,32.25,135319.2,0
+VEON.US,D,20201022,000000,32.25,32.5,31.75,32.25,97054.92,0
+VEON.US,D,20201023,000000,32.75,33,32.25,32.5,79407.12,0
+VEON.US,D,20201026,000000,32,32.5,32,32,71702.28,0
+VEON.US,D,20201027,000000,32.25,32.5,31.5,31.75,145410.92,0
+VEON.US,D,20201028,000000,31.25,31.5,30,30.5,181292.32,0
+VEON.US,D,20201029,000000,31,31,30,30.25,100837.72,0
+VEON.US,D,20201030,000000,30.5,31.25,30,31.25,153497.72,0
+VEON.US,D,20201102,000000,30.75,33.25,30.75,33.25,110037.76,0
+VEON.US,D,20201103,000000,33.5,34.5,33.25,34,203029.04,0
+VEON.US,D,20201104,000000,34.25,34.75,34.25,34.25,131335.64,0
+VEON.US,D,20201105,000000,34.5,34.75,34.25,34.25,64066.6,0
+VEON.US,D,20201106,000000,34.25,34.5,33.5,33.75,82169.68,0
+VEON.US,D,20201109,000000,35,35.375,32.75,33.25,448444.2,0
+VEON.US,D,20201110,000000,34,34.75,33.5,34.75,333312.92,0
+VEON.US,D,20201111,000000,34.5,35.5,34.25,35.25,163629.6,0
+VEON.US,D,20201112,000000,35,35.75,34.5,34.5,155120.16,0
+VEON.US,D,20201113,000000,35.125,35.25,34.75,35,286806.64,0
+VEON.US,D,20201116,000000,36.25,36.25,35.305,36,91162.32,0
+VEON.US,D,20201117,000000,35.75,37.5,35.5,36.75,129244.4,0
+VEON.US,D,20201118,000000,37.25,37.5,36.5,36.75,90494.6,0
+VEON.US,D,20201119,000000,36.75,37,36,36,106276.36,0
+VEON.US,D,20201120,000000,36.25,36.75,36,36.25,88799.76,0
+VEON.US,D,20201123,000000,36.75,37.25,36.25,36.75,104697.6,0
+VEON.US,D,20201124,000000,37.25,37.5,36.75,36.75,137605.96,0
+VEON.US,D,20201125,000000,37,37.5,36.75,37.5,85280.8,0
+VEON.US,D,20201127,000000,37.5,38.25,36.5,37.5,83518.52,0
+VEON.US,D,20201130,000000,37.5,37.5,36.25,36.25,85409.2,0
+VEON.US,D,20201201,000000,37,37.25,36.25,36.75,93609.2,0
+VEON.US,D,20201202,000000,36.75,37.25,36.5,37,131773,0
+VEON.US,D,20201203,000000,36.75,37.25,36.75,37,68534.88,0
+VEON.US,D,20201204,000000,36.75,37.75,36.75,37,118640.08,0
+VEON.US,D,20201207,000000,37.5,40,37.25,40,211746.08,0
+VEON.US,D,20201208,000000,39.75,40.75,39,40,225299.04,0
+VEON.US,D,20201209,000000,40.75,40.75,38.25,38.75,81964.8,0
+VEON.US,D,20201210,000000,38.75,40,38.25,39.25,153444.36,0
+VEON.US,D,20201211,000000,39,39.5,38.5,38.75,102077.6,0
+VEON.US,D,20201214,000000,39.25,40,38.75,40,131655.84,0
+VEON.US,D,20201215,000000,39.75,40.75,39.25,40.75,249731.4,0
+VEON.US,D,20201216,000000,40.5,40.5,39,39.25,76309.44,0
+VEON.US,D,20201217,000000,39,41.25,38.75,41.25,162207.76,0
+VEON.US,D,20201218,000000,41,41,38.75,38.75,172402.32,0
+VEON.US,D,20201221,000000,38.75,40,38.75,39,83351.92,0
+VEON.US,D,20201222,000000,39.5,40,38.75,39.75,119480.96,0
+VEON.US,D,20201223,000000,39,40.75,39,40.5,78034.96,0
+VEON.US,D,20201224,000000,40.25,40.875,39.75,40.25,47870.96,0
+VEON.US,D,20201228,000000,39.5,39.75,38.75,39,95370.76,0
+VEON.US,D,20201229,000000,39.25,39.25,37.75,38,148394.92,0
+VEON.US,D,20201230,000000,38,38.25,37.25,38,115963.6,0
+VEON.US,D,20201231,000000,38,38.125,37.75,37.75,40656.88,0
+VEON.US,D,20210104,000000,38,39.5,38,39.25,163962.28,0
+VEON.US,D,20210105,000000,39.25,41.25,39,40.25,156483.64,0
+VEON.US,D,20210106,000000,40.5,41.625,40.25,41.25,161122.72,0
+VEON.US,D,20210107,000000,40.75,43.75,40.75,42.5,234543.24,0
+VEON.US,D,20210108,000000,42.5,42.75,41.5025,42.5,55488.28,0
+VEON.US,D,20210111,000000,42.5,42.75,41.875,42,105007.2,0
+VEON.US,D,20210112,000000,42.5,44,42.25,43.75,262724.44,0
+VEON.US,D,20210113,000000,43.75,45.75,43.5,44.75,364439.44,0
+VEON.US,D,20210114,000000,45.25,47.5,45.0025,47.25,331779.12,0
+VEON.US,D,20210115,000000,46.5,47.25,45.75,47.25,121825.64,0
+VEON.US,D,20210119,000000,47,47,45.25,46,160883.08,0
+VEON.US,D,20210120,000000,44.75,46,43.25,46,106954.44,0
+VEON.US,D,20210121,000000,45.5,45.625,43.75,44.25,81985.04,0
+VEON.US,D,20210122,000000,43.75,45.375,43.5,45,79941.2,0
+VEON.US,D,20210125,000000,44.25,45,43.5,44.5,141928.08,0
+VEON.US,D,20210126,000000,43.75,44.75,43,43.75,118454.96,0
+VEON.US,D,20210127,000000,42.75,43.5,41.5,41.75,108948.44,0
+VEON.US,D,20210128,000000,41.75,43,41.5,42.75,87754.72,0
+VEON.US,D,20210129,000000,42,42.5,39.25,40.25,188530.92,0
+VEON.US,D,20210201,000000,41.75,41.75,40,40.5,171029.88,0
+VEON.US,D,20210202,000000,41,42.75,40.75,41,263606.68,0
+VEON.US,D,20210203,000000,42.5,42.75,40.5,41.25,157481.48,0
+VEON.US,D,20210204,000000,41.75,42.5,41.5,42.25,96061.88,0
+VEON.US,D,20210205,000000,42.25,42.5,42,42,53027.52,0
+VEON.US,D,20210208,000000,42.25,42.75,42,42.5,155912.32,0
+VEON.US,D,20210209,000000,42.75,45.25,42.25,45,136836.88,0
+VEON.US,D,20210210,000000,45.5,47.25,44.5,45.25,207840.68,0
+VEON.US,D,20210211,000000,45.75,46,44.5,44.75,67375.72,0
+VEON.US,D,20210212,000000,45,45,43.75,43.75,94945.4,0
+VEON.US,D,20210216,000000,44.25,46,43.75,45.5,171571.8,0
+VEON.US,D,20210217,000000,45.5,45.5,44,45.25,137849.12,0
+VEON.US,D,20210218,000000,44,45.5,42.25,45.5,327782.52,0
+VEON.US,D,20210219,000000,44.75,45.75,44.5,45.5,128470.24,0
+VEON.US,D,20210222,000000,44.75,45.5,44,45.25,92479.32,0
+VEON.US,D,20210223,000000,44.5,45.5,44,44,114440.28,0
+VEON.US,D,20210224,000000,44.25,44.25,43.25,43.5,120339.84,0
+VEON.US,D,20210225,000000,43.5,44.5,42.625,43,144470.92,0
+VEON.US,D,20210226,000000,42.75,44.75,42.75,44.5,192769.16,0
+VEON.US,D,20210301,000000,43.625,45.875,43.625,44.25,183342.12,0
+VEON.US,D,20210302,000000,44.125,44.25,43.75,44,56777.92,0
+VEON.US,D,20210303,000000,44,45.75,43.75,44.5,132411.6,0
+VEON.US,D,20210304,000000,45,46,43.5,43.75,299745.76,0
+VEON.US,D,20210305,000000,44.3,44.5,41.5,43.75,245323.36,0
+VEON.US,D,20210308,000000,43.5,44,43.305,44,65656.84,0
+VEON.US,D,20210309,000000,44,44.875,43.5,44.5,132176.32,0
+VEON.US,D,20210310,000000,44.5,46.125,43.625,43.75,477950.44,0
+VEON.US,D,20210311,000000,44.5,46.375,44.5,45.75,336320.04,0
+VEON.US,D,20210312,000000,46,47,45.75,47,396052.84,0
+VEON.US,D,20210315,000000,46.75,47.25,46.25,46.5,406278.96,0
+VEON.US,D,20210316,000000,46.75,46.75,44.25,46,173917.56,0
+VEON.US,D,20210317,000000,45,46,44.5625,45.75,136457.68,0
+VEON.US,D,20210318,000000,45,46,44.25,44.75,205764.04,0
+VEON.US,D,20210319,000000,44.75,45.75,43.75,45,652372.24,0
+VEON.US,D,20210322,000000,45,45.25,44,45,89103.28,0
+VEON.US,D,20210323,000000,44.75,45.25,44,45.25,118835.52,0
+VEON.US,D,20210324,000000,44.25,45.25,42,42,171498.24,0
+VEON.US,D,20210325,000000,42.75,43,40.75,41.75,128877.6,0
+VEON.US,D,20210326,000000,42.25,42.5,41.25,42,571004.04,0
+VEON.US,D,20210329,000000,42.25,43,41.5025,42.5,168187.92,0
+VEON.US,D,20210330,000000,42.5,43,41.875,42.25,69880.36,0
+VEON.US,D,20210331,000000,42.5,44.25,42,44.25,188819.28,0
+VEON.US,D,20210401,000000,44.25,44.5,43.75,44,125012.52,0
+VEON.US,D,20210405,000000,44,44.5,43.5,43.75,217166.04,0
+VEON.US,D,20210406,000000,43.5,44.25,43.5,43.75,109221.48,0
+VEON.US,D,20210407,000000,44,44.5,44,44.25,117261.28,0
+VEON.US,D,20210408,000000,44.25,45,43.5,43.75,109010.88,0
+VEON.US,D,20210409,000000,43.5,44.25,43.25,44.25,102769.36,0
+VEON.US,D,20210412,000000,43.25,43.8175,42.375,42.5,55961.6,0
+VEON.US,D,20210413,000000,42.5,43,41.75,42.25,81523.76,0
+VEON.US,D,20210414,000000,42.25,43.625,42,43.5,62178.6,0
+VEON.US,D,20210415,000000,43.25,45,43,45,215170.6,0
+VEON.US,D,20210416,000000,44.5,45.5,44.25,45.25,146323.96,0
+VEON.US,D,20210419,000000,44.25,45,43.75,44.75,71187.56,0
+VEON.US,D,20210420,000000,44,44.25,43.25,43.75,64765.12,0
+VEON.US,D,20210421,000000,43.5,43.75,43.5,43.5,36922,0
+VEON.US,D,20210422,000000,43.8,44.25,43.375,43.75,61826.2,0
+VEON.US,D,20210423,000000,43.5,44,42,43.25,174977.24,0
+VEON.US,D,20210426,000000,43,44.495,42.75,44,118849.48,0
+VEON.US,D,20210427,000000,43.5,43.925,43,43.25,52873.04,0
+VEON.US,D,20210428,000000,43.25,44.25,43,43.5,105389.12,0
+VEON.US,D,20210429,000000,44.25,44.5,43.25,43.25,56907.12,0
+VEON.US,D,20210430,000000,43,45.25,43,45,196016.52,0
+VEON.US,D,20210503,000000,44.5,46.75,44.3,44.75,201104.84,0
+VEON.US,D,20210504,000000,44.75,45.75,44.5,45,264102.2,0
+VEON.US,D,20210505,000000,45,45.25,44.5,45.25,76030.72,0
+VEON.US,D,20210506,000000,45.5,46.5,44.75,46.5,142967.48,0
+VEON.US,D,20210507,000000,46,46.125,45,45.25,108907.64,0
+VEON.US,D,20210510,000000,45,46.25,40.75,44,958304.44,0
+VEON.US,D,20210511,000000,43.5,43.75,42.5,43,162436.68,0
+VEON.US,D,20210512,000000,43.5,44,42.75,43.25,141022.48,0
+VEON.US,D,20210513,000000,43.25,45.25,43,45.25,238753.84,0
+VEON.US,D,20210514,000000,44.5,46.5,44.5,46.25,148118.2,0
+VEON.US,D,20210517,000000,46.5,47,46,46,274153.08,0
+VEON.US,D,20210518,000000,46.25,47,45.25,46.75,133018.28,0
+VEON.US,D,20210519,000000,45.75,47.25,44.125,44.75,352556.56,0
+VEON.US,D,20210520,000000,44.75,45.5,44.25,44.5,53738.2,0
+VEON.US,D,20210521,000000,44.5,45,43.5,44.25,163013.64,0
+VEON.US,D,20210524,000000,44.5,45.125,43.5,43.75,213109.24,0
+VEON.US,D,20210525,000000,44,45,43.5,44.75,63874.44,0
+VEON.US,D,20210526,000000,44,45.25,43.75,44.75,49583.12,0
+VEON.US,D,20210527,000000,45,45.125,43.75,45,128679.68,0
+VEON.US,D,20210528,000000,45,45.75,44.5,45.5,103417.4,0
+VEON.US,D,20210601,000000,45.25,46.125,44.75,45,216929.28,0
+VEON.US,D,20210602,000000,45.5,47,44.5,47,146993.08,0
+VEON.US,D,20210603,000000,46.75,47,45.5,46.25,148162.48,0
+VEON.US,D,20210604,000000,46.25,47,44.75,44.75,334623.2,0
+VEON.US,D,20210607,000000,45.25,45.5,43.75,44.75,577877.84,0
+VEON.US,D,20210608,000000,45.5,45.5,43.125,43.75,933915.88,0
+VEON.US,D,20210609,000000,44,44.625,43.1175,43.5,462588.48,0
+VEON.US,D,20210610,000000,44.5,44.5,43,43.25,374871.04,0
+VEON.US,D,20210611,000000,43.75,44,43,43.25,212353.92,0
+VEON.US,D,20210614,000000,43.25,43.5,42.5,43,187724.6,0
+VEON.US,D,20210615,000000,43.125,43.125,41.75,42.5,264284.68,0
+VEON.US,D,20210616,000000,43,43,41.75,41.75,274689.32,0
+VEON.US,D,20210617,000000,42.75,44,41.75,41.75,441015.56,0
+VEON.US,D,20210618,000000,42,42.25,41,41.75,448271.8,0
+VEON.US,D,20210621,000000,41.75,42.5,41.25,41.75,342954.04,0
+VEON.US,D,20210622,000000,41.5,44,41.25,43,881776.76,0
+VEON.US,D,20210623,000000,43,44.25,42.5,43.5,600108.68,0
+VEON.US,D,20210624,000000,43.125,44,43,43.5,599230.2,0
+VEON.US,D,20210625,000000,44,44.25,43.25,43.5,501536.12,0
+VEON.US,D,20210628,000000,44,44.25,44,44,240284.56,0
+VEON.US,D,20210629,000000,43.75,44.5,43.25,44,628637.48,0
+VEON.US,D,20210630,000000,43.5,46.25,43.25,45.75,902775.92,0
+VEON.US,D,20210701,000000,46.5,51,46,50.75,1454939.16,0
+VEON.US,D,20210702,000000,50.0825,51.75,48.25,51.25,1785532.72,0
+VEON.US,D,20210706,000000,51.25,55,50.25,51.25,616351,0
+VEON.US,D,20210707,000000,50.25,50.75,47.5,48,589472.88,0
+VEON.US,D,20210708,000000,47.75,48.25,46,47.5,329625.2,0
+VEON.US,D,20210709,000000,47.5,48.5,47.125,47.5,240140.56,0
+VEON.US,D,20210712,000000,47.545,48,47,47.75,345498.64,0
+VEON.US,D,20210713,000000,47.75,48,45.75,46.5,482611.56,0
+VEON.US,D,20210714,000000,46.5,47.125,46.25,46.5,359916.24,0
+VEON.US,D,20210715,000000,46.25,47,46,46.5,246860.52,0
+VEON.US,D,20210716,000000,46.25,46.75,45,46.75,679212.36,0
+VEON.US,D,20210719,000000,45.5,45.75,43.25,44,334358.4,0
+VEON.US,D,20210720,000000,43.75,44.25,42.5,43.5,325107.72,0
+VEON.US,D,20210721,000000,43.5,44,43.25,43.5,155319.16,0
+VEON.US,D,20210722,000000,43.75,44,42.875,43,121900.72,0
+VEON.US,D,20210723,000000,43.25,43.75,42.5,43.25,150164.4,0
+VEON.US,D,20210726,000000,43,43.5,42.25,42.5,124661.12,0
+VEON.US,D,20210727,000000,42.5,42.5,42,42,102745.32,0
+VEON.US,D,20210728,000000,42.25,43.25,42,43.25,138557.28,0
+VEON.US,D,20210729,000000,44,44,43.25,43.25,241324.6,0
+VEON.US,D,20210730,000000,43.25,44,43.25,43.75,185351.28,0
+VEON.US,D,20210802,000000,43.75,44,43.75,43.75,88770.96,0
+VEON.US,D,20210803,000000,43.75,44,43.5,43.75,156182.32,0
+VEON.US,D,20210804,000000,43.75,44.25,42.75,44,257641.48,0
+VEON.US,D,20210805,000000,44.25,44.25,43.75,44,262775.4,0
+VEON.US,D,20210806,000000,44.25,44.5,43.5,44,110098.64,0
+VEON.US,D,20210809,000000,43.75,44,43.5,43.75,74807.8,0
+VEON.US,D,20210810,000000,44,44,42.25,42.75,79414.32,0
+VEON.US,D,20210811,000000,43.25,43.25,42.25,43,94567.12,0
+VEON.US,D,20210812,000000,42.75,43,40.75,41.5,390159.68,0
+VEON.US,D,20210813,000000,41.875,42,40.75,41,239068.44,0
+VEON.US,D,20210816,000000,41.5,41.5,39.25,40.25,279296.68,0
+VEON.US,D,20210817,000000,39.25,40.5,39,39.75,120664.68,0
+VEON.US,D,20210818,000000,40.5,40.5,39.5,40.25,321570.68,0
+VEON.US,D,20210819,000000,39.25,40.5,39.25,40.25,132631.64,0
+VEON.US,D,20210820,000000,40.25,43.75,40,43.75,647094.6,0
+VEON.US,D,20210823,000000,43.5,47,43.5,45.75,1004591.64,0
+VEON.US,D,20210824,000000,46.5,47.25,45.5,47,579910.16,0
+VEON.US,D,20210825,000000,46.75,47,44.5,46,1195733.6,0
+VEON.US,D,20210826,000000,48.75,50.75,47.25,50,1754714.72,0
+VEON.US,D,20210827,000000,49.25,53.5,48.475,53,1098906,0
+VEON.US,D,20210830,000000,52.2975,56,51.5,54,1567584.52,0
+VEON.US,D,20210831,000000,53.25,55,52.75,54.75,1170969.96,0
+VEON.US,D,20210901,000000,54.5,55.25,52.75,53.25,807500.36,0
+VEON.US,D,20210902,000000,53.25,54,52,53.75,610729.4,0
+VEON.US,D,20210903,000000,53.5,54.125,52.25,52.5,662844.16,0
+VEON.US,D,20210907,000000,54,55,52.5,53,649187.68,0
+VEON.US,D,20210908,000000,53.75,56,52.625,55.5,626104,0
+VEON.US,D,20210909,000000,55.375,55.75,54,54.75,379725.44,0
+VEON.US,D,20210910,000000,54.25,54.5,53,54,268383.52,0
+VEON.US,D,20210913,000000,53.5,56.5,53.25,55.25,688536.36,0
+VEON.US,D,20210914,000000,54.75,55.75,54.0475,54.75,227612.96,0
+VEON.US,D,20210915,000000,54,55,53.375,54.5,483398.04,0
+VEON.US,D,20210916,000000,54.25,55.75,53.3,55,132406.2,0
+VEON.US,D,20210917,000000,54,55.5,53.5,55.25,304279.68,0
+VEON.US,D,20210920,000000,53.25,54.1475,52,52.75,233142.68,0
+VEON.US,D,20210921,000000,52.75,53.5,52.625,52.75,70758.92,0
+VEON.US,D,20210922,000000,53.25,54.125,52.5,53.25,94022.88,0
+VEON.US,D,20210923,000000,53,53.875,52.75,53.75,217921.32,0
+VEON.US,D,20210924,000000,53,54.5,53,53.5,181251.76,0
+VEON.US,D,20210927,000000,53.75,54.75,53,53.5,280982.88,0
+VEON.US,D,20210928,000000,53.75,54.125,52.375,52.75,309046.52,0
+VEON.US,D,20210929,000000,53,53.5,52.155,53.25,405539,0
+VEON.US,D,20210930,000000,53,53.25,51.75,52,313821.84,0
+VEON.US,D,20211001,000000,52.5,52.625,51,52.5,178374.36,0
+VEON.US,D,20211004,000000,52,53.375,52,53,259562.48,0
+VEON.US,D,20211005,000000,53,54.625,52.5,54.5,611456.8,0
+VEON.US,D,20211006,000000,54.25,57.375,53.625,55.75,633916.12,0
+VEON.US,D,20211007,000000,56,59,55.915,57.5,496442.44,0
+VEON.US,D,20211008,000000,57.25,58.25,56.75,57,119813,0
+VEON.US,D,20211011,000000,57.5,58.75,57,57.25,104314.28,0
+VEON.US,D,20211012,000000,57.75,57.875,57,57.5,219109.04,0
+VEON.US,D,20211013,000000,57.75,57.875,56.25,56.75,166020.44,0
+VEON.US,D,20211014,000000,57.5,58.75,56.75,57.5,210354.28,0
+VEON.US,D,20211015,000000,58,58.25,57.25,57.25,105868.92,0
+VEON.US,D,20211018,000000,56.75,57.375,56.25,56.25,171639.72,0
+VEON.US,D,20211019,000000,56.5,59.5,55.8275,58,256847.08,0
+VEON.US,D,20211020,000000,57.75,58.5,57.625,58,93562.6,0
+VEON.US,D,20211021,000000,58.25,58.25,55.25,56,131136.56,0
+VEON.US,D,20211022,000000,57,57,53.75,54.25,106514.6,0
+VEON.US,D,20211025,000000,54.5,55.75,54.0125,54.75,145476.88,0
+VEON.US,D,20211026,000000,54.75,55.5,53.25,53.5,110336,0
+VEON.US,D,20211027,000000,53.25,53.25,51.5,52.25,198249.92,0
+VEON.US,D,20211028,000000,53.75,56.5,52.625,52.75,421120.04,0
+VEON.US,D,20211029,000000,52.5,54.5,52.5,52.75,221394.2,0
+VEON.US,D,20211101,000000,53.25,53.75,51.25,53,260088.72,0
+VEON.US,D,20211102,000000,52,53.25,50.25,51.5,236809.68,0
+VEON.US,D,20211103,000000,51.25,51.5,50.5,51,99841.32,0
+VEON.US,D,20211104,000000,50.75,52.25,50.5,51.5,127280.44,0
+VEON.US,D,20211105,000000,52.25,52.25,49.75,50,237697.88,0
+VEON.US,D,20211108,000000,50.5,51.375,50.25,51,122928.36,0
+VEON.US,D,20211109,000000,50.5,51.125,49.5,50,136310,0
+VEON.US,D,20211110,000000,50,51.5,49.5,49.75,105423.84,0
+VEON.US,D,20211111,000000,50.25,50.5,49.5,50.25,135526.32,0
+VEON.US,D,20211112,000000,49.75,49.875,48,48.75,158141.8,0
+VEON.US,D,20211115,000000,48.25,48.5,46.75,47.75,151416.72,0
+VEON.US,D,20211116,000000,47.75,48.5,47.5,48,147402.8,0
+VEON.US,D,20211117,000000,48.25,48.5,47.25,48,110328.68,0
+VEON.US,D,20211118,000000,47.5,47.75,46.75,46.75,94985.52,0
+VEON.US,D,20211119,000000,46.25,46.5,45.25,45.75,144271.4,0
+VEON.US,D,20211122,000000,45,45.0775,43.5,43.75,630970.8,0
+VEON.US,D,20211123,000000,43.875,45.375,43.875,45.25,320842.8,0
+VEON.US,D,20211124,000000,46,46.25,45,45.25,103975.36,0
+VEON.US,D,20211126,000000,44.5,45,43.75,45,99151.56,0
+VEON.US,D,20211129,000000,44.75,45,42.875,44.25,204514.52,0
+VEON.US,D,20211130,000000,43.75,44.125,42.5,43.25,288226.8,0
+VEON.US,D,20211201,000000,45,46.25,44,45.5,389467.68,0
+VEON.US,D,20211202,000000,45,46.25,44.875,45.5,121049.48,0
+VEON.US,D,20211203,000000,45.5,45.75,44.5,45,58724.56,0
+VEON.US,D,20211206,000000,44.75,45.25,43.25,43.5,122735.72,0
+VEON.US,D,20211207,000000,44.25,45.5,44.25,45.25,164680.32,0
+VEON.US,D,20211208,000000,45,45.5,44.25,44.5,123278.96,0
+VEON.US,D,20211209,000000,44.75,45.25,44.25,44.5,100019.96,0
+VEON.US,D,20211210,000000,44.5,44.75,43.5,43.75,80174.2,0
+VEON.US,D,20211213,000000,43.75,43.75,41.5,42.25,132133.84,0
+VEON.US,D,20211214,000000,41.5,42.875,41.5,42.25,112021.72,0
+VEON.US,D,20211215,000000,42.25,42.5,41.25,42,131472,0
+VEON.US,D,20211216,000000,42,42.625,41.375,41.75,81974.04,0
+VEON.US,D,20211217,000000,41.25,41.75,40.75,41.75,183430.6,0
+VEON.US,D,20211220,000000,41,41.4975,39,40,341704.52,0
+VEON.US,D,20211221,000000,40,42.75,40,41.5,185642.52,0
+VEON.US,D,20211222,000000,41.75,42.25,41,42,213673.2,0
+VEON.US,D,20211223,000000,42,43,41.5,41.75,44904.48,0
+VEON.US,D,20211227,000000,41.875,43.75,41.25,42.75,120009.68,0
+VEON.US,D,20211228,000000,42.75,43.5,41.75,42,73743.36,0
+VEON.US,D,20211229,000000,42,42.25,41.5,42.25,85668.28,0
+VEON.US,D,20211230,000000,42,43.5,41.75,43,166822.56,0
+VEON.US,D,20211231,000000,42.6,43.5,42.25,42.75,74357.92,0
+VEON.US,D,20220103,000000,43.5,44.5,42.5,43,90647.88,0
+VEON.US,D,20220104,000000,43,43.5,42.25,43,68092.28,0
+VEON.US,D,20220105,000000,42.875,43.75,41.5,42,292455.56,0
+VEON.US,D,20220106,000000,42,43.125,41.5,41.75,47355.8,0
+VEON.US,D,20220107,000000,42.5,43.5,42.125,42.75,54811.72,0
+VEON.US,D,20220110,000000,42.5,43,42,42.25,126947.4,0
+VEON.US,D,20220111,000000,42.5,42.875,41.75,42.5,108714.16,0
+VEON.US,D,20220112,000000,42.5,43.25,42,42.5,109210.28,0
+VEON.US,D,20220113,000000,42.5,42.75,40.25,41,204168.28,0
+VEON.US,D,20220114,000000,41,41.25,39.75,40,136652.96,0
+VEON.US,D,20220118,000000,38.75,39.25,36.5,38,421249.88,0
+VEON.US,D,20220119,000000,39.25,40.125,37.75,37.75,204162.16,0
+VEON.US,D,20220120,000000,38.25,38.75,37.25,37.25,184363.04,0
+VEON.US,D,20220121,000000,37.5,37.75,35.5,35.5,125849.8,0
+VEON.US,D,20220124,000000,34.5,34.7375,32.75,33.75,288528.84,0
+VEON.US,D,20220125,000000,33.5,34.75,33,34.5,224630.36,0
+VEON.US,D,20220126,000000,35,35,32.25,33.25,420589.32,0
+VEON.US,D,20220127,000000,34.5,35.75,33.5,34.5,333570.04,0
+VEON.US,D,20220128,000000,34.75,35.75,34.25,35.75,283779.84,0
+VEON.US,D,20220131,000000,36,36.25,35,35.75,195621.6,0
+VEON.US,D,20220201,000000,36.25,36.25,34.25,35.5,205753.68,0
+VEON.US,D,20220202,000000,35.75,35.75,34,34.5,188165.28,0
+VEON.US,D,20220203,000000,34.75,35,34.25,34.5,173318.56,0
+VEON.US,D,20220204,000000,34.5,34.75,33.75,34.5,215030.84,0
+VEON.US,D,20220207,000000,35,35,34.25,34.5,86404.8,0
+VEON.US,D,20220208,000000,34.5,35.75,34.5,35.5,371801.64,0
+VEON.US,D,20220209,000000,36.25,39,36,38.25,301586.92,0
+VEON.US,D,20220210,000000,37.5,39.25,37.375,38,258935.92,0
+VEON.US,D,20220211,000000,38,38.25,35.75,36.25,130255.64,0
+VEON.US,D,20220214,000000,36.25,37,35.5,36,469299.96,0
+VEON.US,D,20220215,000000,37.25,38.75,36.5,38.5,587067.24,0
+VEON.US,D,20220216,000000,37.75,38.375,37.25,38,208600.28,0
+VEON.US,D,20220217,000000,37.5,37.5,35.75,36,128059.8,0
+VEON.US,D,20220218,000000,35.5,35.5,32.625,33.75,328097.24,0
+VEON.US,D,20220222,000000,33,34.375,32.25,33.75,574084.8,0
+VEON.US,D,20220223,000000,34.25,34.25,30.5,30.75,527116.08,0
+VEON.US,D,20220224,000000,25.5,25.75,20.0425,22.09,2113834.48,0
+VEON.US,D,20220225,000000,24.0025,24.7425,19.75,20.115,1696448.8,0
+VEON.US,D,20220228,000000,15.5,15.97,12.75,12.8825,1607071.12,0
+VEON.US,D,20220301,000000,14.81,15,9.415,9.5,2408229.92,0
+VEON.US,D,20220302,000000,10.91,13.105,10.025,11.18,2029717.08,0
+VEON.US,D,20220303,000000,11.7425,11.9525,6,6.575,4750089.16,0
+VEON.US,D,20220304,000000,7.6525,12.0025,7.4625,10,12340923.48,0
+VEON.US,D,20220307,000000,11.8125,13.75,8.5125,9.675,7515646.76,0
+VEON.US,D,20220308,000000,9.2075,13.2,8.75,9.445,4484328.76,0
+VEON.US,D,20220309,000000,10.2325,11.3,9.555,9.765,2028346.8,0
+VEON.US,D,20220310,000000,9.75,10,8.75,8.9225,2920150.92,0
+VEON.US,D,20220311,000000,9.85,10.25,8.89,9.2175,2427939.36,0
+VEON.US,D,20220314,000000,9.5,9.55,8.775,9.0275,1295187.84,0
+VEON.US,D,20220315,000000,9.245,9.4875,9.015,9.095,894009,0
+VEON.US,D,20220316,000000,10.1325,12.485,9.625,11.4,4289864.92,0
+VEON.US,D,20220317,000000,11.19,14.675,10.9775,13.305,3117170.56,0
+VEON.US,D,20220318,000000,14.5,19.395,14.5,16.25,6049817.48,0
+VEON.US,D,20220321,000000,18.8125,19.35,15.5975,16.63,2806105.32,0
+VEON.US,D,20220322,000000,16.6125,16.65,14.5,15.725,1532302.96,0
+VEON.US,D,20220323,000000,15.155,15.275,14.025,14.125,1223185,0
+VEON.US,D,20220324,000000,15.4175,15.5,14.395,15.25,1084425.92,0
+VEON.US,D,20220325,000000,14.72,15.085,13.75,13.9625,795706.12,0
+VEON.US,D,20220328,000000,14.5075,15.25,14.275,15.2375,642238,0
+VEON.US,D,20220329,000000,17.25,18.75,16.3775,17.1975,2384796.2,0
+VEON.US,D,20220330,000000,17.45,17.75,16.6122,16.9125,558805.96,0
+VEON.US,D,20220331,000000,17,17.25,16,17.07,464956.6,0
+VEON.US,D,20220401,000000,16.5125,18.7375,16.2525,18.3475,827531.68,0
+VEON.US,D,20220404,000000,17.75,18.375,17.38,17.825,363019.72,0
+VEON.US,D,20220405,000000,17.325,17.4875,16.5,17.25,375622.44,0
+VEON.US,D,20220406,000000,16.875,16.9675,14,14.515,1122432.56,0
+VEON.US,D,20220407,000000,15.0275,15.125,14,14.515,487280.04,0
+VEON.US,D,20220408,000000,14.76,15.1375,14.5,14.665,394412.08,0
+VEON.US,D,20220411,000000,14.24,14.92,13.7525,14.8275,315126.76,0
+VEON.US,D,20220412,000000,14.25,14.5,14.005,14.46,246830.04,0
+VEON.US,D,20220413,000000,14.275,14.6625,14.25,14.59,142454.76,0
+VEON.US,D,20220414,000000,14.05,14.62,14,14.485,186635.44,0
+VEON.US,D,20220418,000000,14.25,14.315,14.055,14.125,167358.6,0
+VEON.US,D,20220419,000000,14.1275,14.4225,14.025,14.25,151130.12,0
+VEON.US,D,20220420,000000,14.275,14.375,14.0475,14.06,131928.48,0
+VEON.US,D,20220421,000000,14.38,15.0025,14.125,14.8,505983.76,0
+VEON.US,D,20220422,000000,14.7025,15.1925,14.5,14.895,166143.84,0
+VEON.US,D,20220425,000000,14.5,15,14.2775,15,122628.16,0
+VEON.US,D,20220426,000000,15,15.2198,14.75,14.9975,92297.44,0
+VEON.US,D,20220427,000000,14.75,14.8625,14.4175,14.825,128459.2,0
+VEON.US,D,20220428,000000,15,16.5,15,16.3225,403426.08,0
+VEON.US,D,20220429,000000,15.785,17,15.625,16.9125,314174.88,0
+VEON.US,D,20220502,000000,16.3875,16.3875,15.5,16.0525,138240.08,0
+VEON.US,D,20220503,000000,16.25,16.325,15.275,15.7775,302150.28,0
+VEON.US,D,20220504,000000,15.375,15.71,14.525,15.0275,281496.12,0
+VEON.US,D,20220505,000000,15.0475,15.1425,14.5,14.6,148473.96,0
+VEON.US,D,20220506,000000,14.5,14.5,14,14.255,122484.44,0
+VEON.US,D,20220509,000000,13.75,13.7525,12.25,12.25,337763.8,0
+VEON.US,D,20220510,000000,12.8375,13.2475,12.2775,12.305,140737.88,0
+VEON.US,D,20220511,000000,12.25,12.5,11.95,12.0325,104023.24,0
+VEON.US,D,20220512,000000,11.9325,11.9325,10.665,11.2125,343419.16,0
+VEON.US,D,20220513,000000,11.8375,11.945,11.465,11.6725,69110,0
+VEON.US,D,20220516,000000,11.75,12.5,11.75,12.26,75739.84,0
+VEON.US,D,20220517,000000,12.625,12.625,12.26,12.6,96484.76,0
+VEON.US,D,20220518,000000,12.5,12.6225,12.125,12.6225,92335.56,0
+VEON.US,D,20220519,000000,12.15,12.475,12,12.345,58970.04,0
+VEON.US,D,20220520,000000,12.345,12.44,12.175,12.25,107457.72,0
+VEON.US,D,20220523,000000,12.1775,12.35,11.9,12,65128.76,0
+VEON.US,D,20220524,000000,11.875,12.0775,11.5,11.9,65354.96,0
+VEON.US,D,20220525,000000,11.75,12,11.5,11.9,73628.28,0
+VEON.US,D,20220526,000000,11.7,12.375,11.625,12.25,86147.16,0
+VEON.US,D,20220527,000000,12.4875,13.375,12.005,13,254581.24,0
+VEON.US,D,20220531,000000,12.875,13.375,12.02,12.15,117342,0
+VEON.US,D,20220601,000000,12.825,12.825,12.025,12.25,54213.56,0
+VEON.US,D,20220602,000000,12.12,12.4975,12.12,12.335,35724.28,0
+VEON.US,D,20220603,000000,12.15,12.75,12.0475,12.75,35219.8,0
+VEON.US,D,20220606,000000,12.605,12.75,12.13,12.2067,34752.2,0
+VEON.US,D,20220607,000000,12.135,12.385,12.025,12.375,34667.68,0
+VEON.US,D,20220608,000000,12.375,13.75,12.25,13,321056.68,0
+VEON.US,D,20220609,000000,12.805,13,12.5275,12.6775,31239.72,0
+VEON.US,D,20220610,000000,12.535,13,12.5,12.71,98880.68,0
+VEON.US,D,20220613,000000,12.125,12.335,12.0075,12.0125,74218.96,0
+VEON.US,D,20220614,000000,12.225,12.2825,10.26,11.73,151934.52,0
+VEON.US,D,20220615,000000,11.5,12.09,11.5,11.8275,55732.2,0
+VEON.US,D,20220616,000000,11.5025,11.575,11.25,11.3375,247051.36,0
+VEON.US,D,20220617,000000,11.3375,11.46,11.25,11.46,90207.16,0
+VEON.US,D,20220621,000000,11.3125,11.8,11.3125,11.75,50067.48,0
+VEON.US,D,20220622,000000,11.25,11.6425,11.25,11.5,71133.92,0
+VEON.US,D,20220623,000000,11.5,11.71,11.28,11.71,68198.92,0
+VEON.US,D,20220624,000000,11.75,12,11.515,11.8825,41468,0
+VEON.US,D,20220627,000000,11.5975,11.8675,11.5,11.5025,35930.52,0
+VEON.US,D,20220628,000000,11.6075,11.6225,11.275,11.4175,35540.48,0
+VEON.US,D,20220629,000000,11.4175,11.72,11.2575,11.5925,44726.4,0
+VEON.US,D,20220630,000000,11.5,11.71,11.2525,11.5,30553.28,0
+VEON.US,D,20220701,000000,11.275,11.6075,11.125,11.275,32323.28,0
+VEON.US,D,20220705,000000,11.25,11.5,11.125,11.125,43016.32,0
+VEON.US,D,20220706,000000,11.135,11.375,11,11.2,76648.44,0
+VEON.US,D,20220707,000000,11.0375,11.21,11,11.05,41038.88,0
+VEON.US,D,20220708,000000,11.05,11.2075,11,11.12,24775.96,0
+VEON.US,D,20220711,000000,10.95,11.23,10.95,11.125,78672.2,0
+VEON.US,D,20220712,000000,11,11.1,10.75,10.75,41104.76,0
+VEON.US,D,20220713,000000,10.875,11.1,10.875,11.09,32412.84,0
+VEON.US,D,20220714,000000,10.875,11.14,10.875,11.13,40500.24,0
+VEON.US,D,20220715,000000,11.7375,11.825,11.09,11.7025,58430.76,0
+VEON.US,D,20220718,000000,11.255,11.75,11.255,11.705,39132.88,0
+VEON.US,D,20220719,000000,11.3875,12.25,11.3875,12.25,58753.84,0
+VEON.US,D,20220720,000000,11.5,12,11.5,11.8,24441.24,0
+VEON.US,D,20220721,000000,11.5,12.24,11.5,11.625,25899.64,0
+VEON.US,D,20220722,000000,11.34,11.675,10.45,11.25,83982.04,0
+VEON.US,D,20220725,000000,11.25,11.4375,11.05,11.2475,19007.96,0
+VEON.US,D,20220726,000000,11.125,11.3725,10.76,11.2625,31506.32,0
+VEON.US,D,20220727,000000,10.875,11.2625,10.875,11.1395,16875.04,0
+VEON.US,D,20220728,000000,10.855,11.2625,10.75,11.15,26032.2,0
+VEON.US,D,20220729,000000,11.225,12.1,11,12.1,26775.76,0
+VEON.US,D,20220801,000000,11.25,11.685,11.175,11.4475,16072.6,0
+VEON.US,D,20220802,000000,11.4525,11.55,11.305,11.33,28633.44,0
+VEON.US,D,20220803,000000,11.325,11.875,11.325,11.8,28423.32,0
+VEON.US,D,20220804,000000,12.625,12.9875,11.8,12.125,160314.12,0
+VEON.US,D,20220805,000000,11.75,12.5,11.75,12.2075,43836.48,0
+VEON.US,D,20220808,000000,11.75,12.17,11.75,11.8875,38608.28,0
+VEON.US,D,20220809,000000,11.8,11.995,11.5125,11.6525,33966.88,0
+VEON.US,D,20220810,000000,11.625,12.345,11.5025,12.345,36714.44,0
+VEON.US,D,20220811,000000,12.345,12.345,11.75,11.7525,55573.56,0
+VEON.US,D,20220812,000000,12.25,12.25,11.4975,11.85,112585.28,0
+VEON.US,D,20220815,000000,11.875,11.99,11.5,11.6225,25261.6,0
+VEON.US,D,20220816,000000,11.75,11.75,11.375,11.75,15669.28,0
+VEON.US,D,20220817,000000,11.5,11.75,11.5,11.6275,28051.44,0
+VEON.US,D,20220818,000000,11.625,11.85,11.625,11.75,23673.6,0
+VEON.US,D,20220819,000000,11.5975,11.815,11.5,11.725,38687.2,0
+VEON.US,D,20220822,000000,11.375,11.75,11.375,11.67,17942.16,0
+VEON.US,D,20220823,000000,11.75,11.75,11.375,11.7,84482.8,0
+VEON.US,D,20220824,000000,11.75,11.75,11.5,11.5525,18148.68,0
+VEON.US,D,20220825,000000,11.375,11.675,11.375,11.625,9389.28,0
+VEON.US,D,20220826,000000,11.5,11.75,11.385,11.5,15275.44,0
+VEON.US,D,20220829,000000,11.5,11.75,11.27,11.3125,6379.12,0
+VEON.US,D,20220830,000000,11.48,11.5,11.125,11.155,13503.48,0
+VEON.US,D,20220831,000000,11.25,11.445,10.8775,11,16275.56,0
+VEON.US,D,20220901,000000,10.8875,11,10.545,10.65,15343,0
+VEON.US,D,20220902,000000,10.75,10.97,10.5,10.5225,19485.76,0
+VEON.US,D,20220906,000000,10.5,10.9,10.0275,10.145,34459.48,0
+VEON.US,D,20220907,000000,10.0675,10.5625,10.0275,10.05,39719.92,0
+VEON.US,D,20220908,000000,10.075,10.45,10.0525,10.075,14929.44,0
+VEON.US,D,20220909,000000,10.315,10.3275,10.075,10.3275,27692.92,0
+VEON.US,D,20220912,000000,10.3625,11.5075,10.2,11.375,60377.72,0
+VEON.US,D,20220913,000000,11.4575,11.4575,10.25,10.6825,33663.96,0
+VEON.US,D,20220914,000000,10.4,10.9975,10.4,10.6925,9812.52,0
+VEON.US,D,20220915,000000,10.755,11,10.52,11,17972.8,0
+VEON.US,D,20220916,000000,10.975,11,9.0025,9.0025,82665.56,0
+VEON.US,D,20220919,000000,9.975,10.245,9.7625,10.1775,25591.68,0
+VEON.US,D,20220920,000000,10,10.0625,9.375,9.625,49818.48,0
+VEON.US,D,20220921,000000,9.75,9.75,9.25,9.3,27493,0
+VEON.US,D,20220922,000000,9.25,9.4325,9.1,9.25,16116.52,0
+VEON.US,D,20220923,000000,9.625,9.625,8.8425,9.2975,35021.24,0
+VEON.US,D,20220926,000000,8.875,9.25,8.6275,8.875,17066.56,0
+VEON.US,D,20220927,000000,8.8725,9.35,8.555,8.555,8653.4,0
+VEON.US,D,20220928,000000,8.5,8.9775,8.25,8.8125,32776.76,0
+VEON.US,D,20220929,000000,8.8125,8.9775,8.395,8.4025,11781.04,0
+VEON.US,D,20220930,000000,8.375,8.735,8,8,22432.36,0
+VEON.US,D,20221003,000000,8.0125,8.62,8.0125,8.2525,15992.52,0
+VEON.US,D,20221004,000000,8.3775,9.175,8.25,9.0775,47882.6,0
+VEON.US,D,20221005,000000,9.25,9.25,8.5,8.75,18108.84,0
+VEON.US,D,20221006,000000,9.25,9.25,8.5475,9.2025,10258.64,0
+VEON.US,D,20221007,000000,9.2,9.2,8.55,8.67,12801.8,0
+VEON.US,D,20221010,000000,8.5,8.75,8.2625,8.325,12077.12,0
+VEON.US,D,20221011,000000,8.3125,8.725,8.3125,8.3125,8280.48,0
+VEON.US,D,20221012,000000,8.325,8.6875,8.125,8.395,10730.2,0
+VEON.US,D,20221013,000000,9.135,9.135,8.255,8.35,16934.08,0
+VEON.US,D,20221014,000000,8.33,8.5,8.33,8.33,10138.56,0
+VEON.US,D,20221017,000000,8.35,8.725,8.35,8.5,1089.44,0
+VEON.US,D,20221018,000000,8.705,9,8.65,8.95,6156.48,0
+VEON.US,D,20221019,000000,9.5,9.5,8.6775,8.6825,12391.2,0
+VEON.US,D,20221020,000000,8.505,8.75,7.45,8.3,25894.76,0
+VEON.US,D,20221021,000000,8.25,8.625,7.97,8.4975,6852.2,0
+VEON.US,D,20221024,000000,7.97,7.97,7.625,7.75,11809.76,0
+VEON.US,D,20221025,000000,8.75,8.75,7.5025,7.7,11138.28,0
+VEON.US,D,20221026,000000,7.875,7.8875,7.525,7.6375,1438.76,0
+VEON.US,D,20221027,000000,7.75,7.9975,7.675,7.675,2377.52,0
+VEON.US,D,20221028,000000,7.9625,8.2225,7.505,7.5325,5151.4,0
+VEON.US,D,20221031,000000,7.75,8.375,7.75,7.775,4319.24,0
+VEON.US,D,20221101,000000,7.8025,9,7.8025,8.75,12597.24,0
+VEON.US,D,20221102,000000,9.5,10.25,9.1875,9.3625,53864.4,0
+VEON.US,D,20221103,000000,9,10.05,9,9.75,12538.84,0
+VEON.US,D,20221104,000000,9.5,10.0025,8.5025,9.25,6893.36,0
+VEON.US,D,20221107,000000,8.925,10.065,8.8,10,4746.92,0
+VEON.US,D,20221108,000000,10,10.5,9.275,9.55,6819.68,0
+VEON.US,D,20221109,000000,9.175,9.6,9,9.5,6101.96,0
+VEON.US,D,20221110,000000,10,10,9.25,9.3775,9863.48,0
+VEON.US,D,20221111,000000,10,10.245,9.25,9.875,16922.36,0
+VEON.US,D,20221114,000000,9.8775,10.25,9.8775,10.0025,4978.64,0
+VEON.US,D,20221115,000000,9.6,10.75,9.6,10.675,14465.68,0
+VEON.US,D,20221116,000000,10.5,11,9.7625,9.8075,8261.76,0
+VEON.US,D,20221117,000000,9.75,10.375,9.75,9.875,1383.4,0
+VEON.US,D,20221118,000000,10.2,11.0625,10,10.875,31472.96,0
+VEON.US,D,20221121,000000,10.5,11.125,10.5,11,20783.92,0
+VEON.US,D,20221122,000000,10.5,11.375,10.5,11.25,17945,0
+VEON.US,D,20221123,000000,11.375,12,11.25,11.625,30492.52,0
+VEON.US,D,20221125,000000,15.025,15.4825,14.045,15.245,350187.72,0
+VEON.US,D,20221128,000000,14.75,15.015,13.78,15,140999.76,0
+VEON.US,D,20221129,000000,15,15.125,14.2625,15,136781.12,0
+VEON.US,D,20221130,000000,15,15.1225,14.38,15,183902.08,0
+VEON.US,D,20221201,000000,15,15.3725,14.5,15,76569.6,0
+VEON.US,D,20221202,000000,14.5,15.075,14.5,15,73603.4,0
+VEON.US,D,20221205,000000,15,15.15,14.53,15,43141,0
+VEON.US,D,20221206,000000,15,15.075,14.625,15,65586,0
+VEON.US,D,20221207,000000,14.5,15.0025,14.5,15,70182.2,0
+VEON.US,D,20221208,000000,14.265,14.9975,14.265,14.57,17227.64,0
+VEON.US,D,20221209,000000,14.05,15.5025,11.75,13.0525,63466.2,0
+VEON.US,D,20221212,000000,13.0325,14.5,13,13.75,17269.4,0
+VEON.US,D,20221213,000000,13.25,13.785,13.25,13.5,108370.56,0
+VEON.US,D,20221214,000000,13.25,13.7425,13,13,11487.24,0
+VEON.US,D,20221215,000000,12.75,12.9975,10.525,10.525,60471.32,0
+VEON.US,D,20221216,000000,11.5,12.25,11.2775,11.75,17491.28,0
+VEON.US,D,20221219,000000,11.25,11.9975,10.7575,11.355,16304.44,0
+VEON.US,D,20221220,000000,11.125,12,10.76,11.4975,33745.6,0
+VEON.US,D,20221221,000000,11.75,11.75,10.84,11.25,28725.28,0
+VEON.US,D,20221222,000000,11.125,11.745,11.125,11.5025,6200.52,0
+VEON.US,D,20221223,000000,11.5,15,11.25,11.58,53261,0
+VEON.US,D,20221227,000000,11.575,12.625,11.5,12.5,30320.24,0
+VEON.US,D,20221228,000000,12.25,12.9025,12.25,12.6875,22435.64,0
+VEON.US,D,20221229,000000,12.2825,12.51,12,12.25,218010.08,0
+VEON.US,D,20221230,000000,11.5,12.25,11.5,12.25,16676.76,0
+VEON.US,D,20230103,000000,11.725,13,10.625,13,43874.08,0
+VEON.US,D,20230104,000000,12.5,12.5775,11.6925,12.25,29966.4,0
+VEON.US,D,20230105,000000,12,12.25,12,12.025,30376.56,0
+VEON.US,D,20230106,000000,12,12.25,11.75,12.0875,11123.4,0
+VEON.US,D,20230109,000000,12.125,12.825,12,12.525,310918.64,0
+VEON.US,D,20230110,000000,12.5,12.95,12.3775,12.95,13942.72,0
+VEON.US,D,20230111,000000,12.3,13.12,12.3,13,51752.24,0
+VEON.US,D,20230112,000000,13.0525,14,12.7525,14,35266.76,0
+VEON.US,D,20230113,000000,13.75,14.5,13.28,14.5,44493.04,0
+VEON.US,D,20230117,000000,14,14.5,13.875,14.375,56244.84,0
+VEON.US,D,20230118,000000,14,14.5,14,14.25,28628.68,0
+VEON.US,D,20230119,000000,14,14.3175,13.0275,13.9975,35354.24,0
+VEON.US,D,20230120,000000,13.2725,14.35,13.2725,13.6575,17622.96,0
+VEON.US,D,20230123,000000,13.975,14,13.625,13.75,15481.36,0
+VEON.US,D,20230124,000000,13.55,14.125,13.5025,14.125,28375.12,0
+VEON.US,D,20230125,000000,14,14.25,13.55,14.25,34934.16,0
+VEON.US,D,20230126,000000,14.1875,14.245,13.75,13.75,55335.64,0
+VEON.US,D,20230127,000000,13.55,13.9975,12,13.0525,91582.76,0
+VEON.US,D,20230130,000000,12.45,13.0475,12.125,12.5,44084.6,0
+VEON.US,D,20230131,000000,12.75,12.75,12.15,12.5625,7123.08,0
+VEON.US,D,20230201,000000,12.375,15.75,12.15,15,134386.76,0
+VEON.US,D,20230202,000000,14.685,15.375,14.2525,15,59464.52,0
+VEON.US,D,20230203,000000,14.6275,15.7475,14.32,15.2625,69983.36,0
+VEON.US,D,20230206,000000,14.675,16.4,14.25,16,86076.84,0
+VEON.US,D,20230207,000000,15.75,16.75,15.25,16.41,58019.16,0
+VEON.US,D,20230208,000000,16.41,18.9125,16.41,18.5,132532.36,0
+VEON.US,D,20230209,000000,17.9,20,17.875,19.5,121213.24,0
+VEON.US,D,20230210,000000,19.7,20.25,18.75,19.68,118181.28,0
+VEON.US,D,20230213,000000,20.5,20.9725,20,20.62,130974,0
+VEON.US,D,20230214,000000,20.75,20.875,19.625,20.25,118225.08,0
+VEON.US,D,20230215,000000,19.5,19.93,19.15,19.6875,32624.36,0
+VEON.US,D,20230216,000000,19,19.25,17.5,18,95206.52,0
+VEON.US,D,20230217,000000,17.75,17.75,17.125,17.475,40061.44,0
+VEON.US,D,20230221,000000,17.25,18.7,17.25,17.975,36438.16,0
+VEON.US,D,20230222,000000,18.45,18.7525,18.0025,18.25,16411.84,0
+VEON.US,D,20230223,000000,18,18.6875,17.5,17.5275,13286.68,0
+VEON.US,D,20230224,000000,17.5,17.925,17,17.25,9644.36,0
+VEON.US,D,20230227,000000,17.125,18.25,17,17.5,15580.8,0
+VEON.US,D,20230228,000000,17.9225,18.25,17.5175,17.63,32822,0
+VEON.US,D,20230301,000000,17.5,18.5,17.5,18.335,56121.6,0
+VEON.US,D,20230302,000000,18.125,18.275,17.7,17.725,106279.4,0
+VEON.US,D,20230303,000000,17.73,18.2725,17.255,17.5,75663.08,0
+VEON.US,D,20230306,000000,17.375,17.995,16.9062,17.635,8275.4,0
+VEON.US,D,20230307,000000,17.75,18.5,17.2575,17.905,40292.08,0
+VEON.US,D,20230308,000000,16.56,18.0921,16.3001,18.09,63945,0
+VEON.US,D,20230309,000000,17.86,18.057,16.52,17,81762,0
+VEON.US,D,20230310,000000,17.1,17.19,15.46,16.16,108727,0
+VEON.US,D,20230313,000000,15.71,16.05,15.65,15.7,48827,0
+VEON.US,D,20230314,000000,15.62,15.66,14.44,15.15,135098,0
+VEON.US,D,20230315,000000,14.88,15.3,14.52,15,42733,0
+VEON.US,D,20230316,000000,14.76,16,14.52,16,41103,0
+VEON.US,D,20230317,000000,15.5,15.7001,15.11,15.31,20670,0
+VEON.US,D,20230320,000000,15.41,16.09,15.41,16.055,16212,0
+VEON.US,D,20230321,000000,15.59,16.62,15.59,16.45,29731,0
+VEON.US,D,20230322,000000,16.35,17,16.32,16.51,24253,0
+VEON.US,D,20230323,000000,16.6,17.92,16.52,17.92,51206,0
+VEON.US,D,20230324,000000,17.49,17.8,17.02,17.5,69418,0
+VEON.US,D,20230327,000000,17.5,17.5,17.25,17.25,18820,0
+VEON.US,D,20230328,000000,17.06,17.375,17,17.275,135387,0
+VEON.US,D,20230329,000000,17.2,17.86,17.2,17.49,154063,0
+VEON.US,D,20230330,000000,17.65,17.8,17.5,17.7,37364,0
+VEON.US,D,20230331,000000,17.7,17.86,17.4,17.72,189628,0
+VEON.US,D,20230403,000000,18.05,18.12,17.82,17.9333,64243,0
+VEON.US,D,20230404,000000,17.93,18.19,17.55,18,66791,0
+VEON.US,D,20230405,000000,17.88,18.02,17.755,17.99,9307,0
+VEON.US,D,20230406,000000,17.86,18.13,17.62,17.85,12036,0
+VEON.US,D,20230410,000000,17.66,17.94,17.66,17.94,10918,0
+VEON.US,D,20230411,000000,17.91,18.2,17.91,18,35598,0
+VEON.US,D,20230412,000000,18,18.83,18,18.38,95555,0
+VEON.US,D,20230413,000000,18.48,19.8504,18.48,18.6743,142160,0
+VEON.US,D,20230414,000000,19,19,18.6475,18.84,51994,0
+VEON.US,D,20230417,000000,19,19.91,18.99,19.5,73486,0
+VEON.US,D,20230418,000000,19.88,21.475,19.6,20.63,187875,0
+VEON.US,D,20230419,000000,20.69,20.74,19.97,19.97,110310,0
+VEON.US,D,20230420,000000,19.66,20.7065,19.59,20.21,23860,0
+VEON.US,D,20230421,000000,20.47,20.5,19.53,20,21660,0
+VEON.US,D,20230424,000000,19.85,20.09,18.98,19.57,58268,0
+VEON.US,D,20230425,000000,18.87,19.7,18.87,19.37,56162,0
+VEON.US,D,20230426,000000,19.83,19.88,19.05,19.16,11659,0
+VEON.US,D,20230427,000000,19.69,19.9797,19.31,19.8,24196,0
+VEON.US,D,20230428,000000,19.71,19.88,18.425,19.86,162154,0
+VEON.US,D,20230501,000000,19.5,20.05,19.01,19.21,33437,0
+VEON.US,D,20230502,000000,19.79,19.8,17.51,18.3,66663,0
+VEON.US,D,20230503,000000,18.4,20.05,18.4,18.75,38736,0
+VEON.US,D,20230504,000000,18.83,19.45,18.83,19.04,46651,0
+VEON.US,D,20230505,000000,19.05,19.2,18.6888,19,10786,0
+VEON.US,D,20230508,000000,19.45,19.6843,19.22,19.35,24876,0
+VEON.US,D,20230509,000000,19.45,19.69,19.01,19.22,24064,0
+VEON.US,D,20230510,000000,19.5,19.9,17.8,18.63,344037,0
+VEON.US,D,20230511,000000,19.39,19.64,19.2,19.2,80228,0
+VEON.US,D,20230512,000000,19.4,19.4927,18.505,18.66,106278,0
+VEON.US,D,20230515,000000,19.44,19.48,18.76,19.15,209070,0
+VEON.US,D,20230516,000000,19.4,19.75,19.2601,19.69,24008,0
+VEON.US,D,20230517,000000,19.78,19.98,19.09,19.31,103266,0
+VEON.US,D,20230518,000000,19.55,19.55,19.1972,19.25,7953,0
+VEON.US,D,20230519,000000,19.33,19.46,18.8,18.8,7008,0
+VEON.US,D,20230522,000000,19.21,19.39,19.11,19.11,31752,0
+VEON.US,D,20230523,000000,19.21,19.5,19.162,19.2,12332,0
+VEON.US,D,20230524,000000,19.25,19.5,19.22,19.31,21885,0
+VEON.US,D,20230525,000000,19.4,19.49,19.21,19.32,33381,0
+VEON.US,D,20230526,000000,19.47,19.72,19.335,19.44,10605,0
+VEON.US,D,20230530,000000,19.15,19.35,18.74,18.79,282703,0
+VEON.US,D,20230531,000000,19,19.32,18.95,19.14,65499,0
+VEON.US,D,20230601,000000,19,19.305,18.9683,19.2,71313,0
+VEON.US,D,20230602,000000,19.2,19.375,18.6,18.86,170001,0
+VEON.US,D,20230605,000000,18.88,19.53,18.5956,19.41,43562,0
+VEON.US,D,20230606,000000,19.24,19.74,19.24,19.56,34720,0
+VEON.US,D,20230607,000000,19.36,19.8,19.36,19.67,11405,0
+VEON.US,D,20230608,000000,19.77,19.77,19.6,19.7,9066,0
+VEON.US,D,20230609,000000,19.7,20.74,19.69,20.53,54501,0
+VEON.US,D,20230612,000000,20.31,21.15,20.25,21.08,46703,0
+VEON.US,D,20230613,000000,21.54,21.6,20.035,20.5,105379,0
+VEON.US,D,20230614,000000,20.83,20.85,19.9,20.29,276239,0
+VEON.US,D,20230615,000000,20.31,20.6,20.15,20.31,104872,0
+VEON.US,D,20230616,000000,20.33,21.03,20.3,21,73408,0
+VEON.US,D,20230620,000000,20.59,20.68,19.6193,20.22,30071,0
+VEON.US,D,20230621,000000,19.94,19.95,19.0194,19.75,34352,0
+VEON.US,D,20230622,000000,19.74,19.74,19.25,19.34,57912,0
+VEON.US,D,20230623,000000,19.24,19.6386,19.09,19.11,18211,0
+VEON.US,D,20230626,000000,19.2501,19.57,19.2,19.5,10139,0
+VEON.US,D,20230627,000000,19.32,19.34,19.14,19.25,11974,0
+VEON.US,D,20230628,000000,19.21,19.34,19.12,19.25,13433,0
+VEON.US,D,20230629,000000,19.13,19.59,19.13,19.55,28313,0
+VEON.US,D,20230630,000000,19.51,20.5,19.415,20.44,33500,0
+VEON.US,D,20230703,000000,20.44,20.44,19.37,19.7,14222,0
+VEON.US,D,20230705,000000,19.5,19.68,19.21,19.27,76440,0
+VEON.US,D,20230706,000000,19.26,19.35,19.1524,19.27,19644,0
+VEON.US,D,20230707,000000,19.19,19.56,19.19,19.56,21716,0
+VEON.US,D,20230710,000000,19.25,19.48,19.18,19.25,7313,0
+VEON.US,D,20230711,000000,19.24,19.6,19.24,19.3,9632,0
+VEON.US,D,20230712,000000,19.15,19.33,19.15,19.31,14934,0
+VEON.US,D,20230713,000000,19.31,20,19.27,19.61,16244,0
+VEON.US,D,20230714,000000,19.34,19.59,19.2501,19.37,13580,0
+VEON.US,D,20230717,000000,19.43,19.43,19.11,19.26,15376,0
+VEON.US,D,20230718,000000,19.17,19.36,19.17,19.31,18675,0
+VEON.US,D,20230719,000000,19.16,19.2593,18.8511,19.16,26466,0
+VEON.US,D,20230720,000000,18.88,19.1,18.85,18.99,22772,0
+VEON.US,D,20230721,000000,18.61,18.89,18,18,411449,0
+VEON.US,D,20230724,000000,18.02,18.4,18.02,18.05,97046,0
+VEON.US,D,20230725,000000,18.02,18.05,17.88,17.9,29269,0
+VEON.US,D,20230726,000000,17.91,18,17.76,17.76,5794,0
+VEON.US,D,20230727,000000,17.93,17.971,17.75,17.9,17920,0
+VEON.US,D,20230728,000000,18,18,17.92,17.99,14858,0
+VEON.US,D,20230731,000000,18,18,17.7,17.92,87529,0
+VEON.US,D,20230801,000000,17.94,17.94,15.31,16.9,68744,0
+VEON.US,D,20230802,000000,17,17.7,16.8716,17.16,23254,0
+VEON.US,D,20230803,000000,17.4,17.4,16.76,17.16,42504,0
+VEON.US,D,20230804,000000,17.2977,17.465,17.15,17.21,35699,0
+VEON.US,D,20230807,000000,17.11,17.2,17.11,17.15,2836,0
+VEON.US,D,20230808,000000,17.25,17.4,17.16,17.18,11079,0
+VEON.US,D,20230809,000000,17.39,18.3,17.15,17.43,41814,0
+VEON.US,D,20230810,000000,17.39,17.45,17.35,17.39,8518,0
+VEON.US,D,20230811,000000,17.39,17.5,17.1501,17.39,4647,0
+VEON.US,D,20230814,000000,17.21,17.6,17.12,17.12,23007,0
+VEON.US,D,20230815,000000,17.23,17.23,16.78,17.08,9849,0
+VEON.US,D,20230816,000000,16.97,16.97,16.575,16.59,28079,0
+VEON.US,D,20230817,000000,16.59,16.59,16.41,16.41,15724,0
+VEON.US,D,20230818,000000,16.228,16.5589,16.13,16.23,28196,0
+VEON.US,D,20230821,000000,16.12,16.64,16.1,16.34,8009,0
+VEON.US,D,20230822,000000,16.26,16.99,16.26,16.4,6363,0
+VEON.US,D,20230823,000000,16.5803,16.59,16.35,16.59,2617,0
+VEON.US,D,20230824,000000,16.36,16.5,16.24,16.31,11379,0
+VEON.US,D,20230825,000000,16.16,16.5,16.01,16.09,3587,0
+VEON.US,D,20230828,000000,16.02,16.8,16,16.17,8508,0
+VEON.US,D,20230829,000000,16.0798,16.29,16,16.16,13028,0
+VEON.US,D,20230830,000000,16.45,16.55,16.13,16.2,21681,0
+VEON.US,D,20230831,000000,16.13,17.138,15.88,16.87,32970,0
+VEON.US,D,20230901,000000,16.53,16.53,16.1,16.2501,7681,0
+VEON.US,D,20230905,000000,16.06,16.22,16.06,16.17,13367,0
+VEON.US,D,20230906,000000,16.14,16.4,16.102,16.38,8715,0
+VEON.US,D,20230907,000000,16.24,16.69,16.12,16.55,8886,0
+VEON.US,D,20230908,000000,16.5,16.79,16.5,16.78,11553,0
+VEON.US,D,20230911,000000,16.51,16.7312,16.5,16.52,5630,0
+VEON.US,D,20230912,000000,16.5,16.74,16.5,16.58,7523,0
+VEON.US,D,20230913,000000,19.42,19.85,18.1256,19.25,156977,0
+VEON.US,D,20230914,000000,18.71,19.24,18.71,19.24,35850,0
+VEON.US,D,20230915,000000,18.52,19.35,18.52,19.25,48654,0
+VEON.US,D,20230918,000000,18.94,19.3,18.6758,19.3,10536,0
+VEON.US,D,20230919,000000,19.2,19.5,18.8,18.8,23762,0
+VEON.US,D,20230920,000000,18.65,19.75,18.65,19.3,11550,0
+VEON.US,D,20230921,000000,19.07,19.4,19.07,19.3,9815,0
+VEON.US,D,20230922,000000,19.14,19.35,19,19,10369,0
+VEON.US,D,20230925,000000,18.9,19.08,18.75,18.99,27543,0
+VEON.US,D,20230926,000000,19.12,19.2827,18.3673,19.1,39986,0
+VEON.US,D,20230927,000000,18.6,19.18,18.6,19.18,6138,0
+VEON.US,D,20230928,000000,19,19.35,18.85,19.34,13967,0
+VEON.US,D,20230929,000000,19.54,19.8,19.5,19.5,21588,0
+VEON.US,D,20231002,000000,19.56,20.9,19.56,20.36,60518,0
+VEON.US,D,20231003,000000,20.87,21.098,20,20,19870,0
+VEON.US,D,20231004,000000,20.01,20.02,18.62,18.62,17523,0
+VEON.US,D,20231005,000000,19.45,20.4131,18.65,19.3,35549,0
+VEON.US,D,20231006,000000,20,20.2,18.19,18.5,138322,0
+VEON.US,D,20231009,000000,20.41,20.5,18.9,19.17,114468,0
+VEON.US,D,20231010,000000,19,19,17.5,18.4,40803,0
+VEON.US,D,20231011,000000,18.76,19.03,17.55,17.61,73928,0
+VEON.US,D,20231012,000000,18.41,18.77,17.29,17.57,169517,0
+VEON.US,D,20231013,000000,17.28,17.28,15.89,15.97,259963,0
+VEON.US,D,20231016,000000,15.88,16,15.06,15.47,246216,0
+VEON.US,D,20231017,000000,15.19,15.25,14.5,15,278117,0
+VEON.US,D,20231018,000000,15.02,15.18,14.9,15,68694,0
+VEON.US,D,20231019,000000,15.5,16.15,14.845,16.05,167454,0
+VEON.US,D,20231020,000000,15.76,17.39,15.76,16.85,35573,0
+VEON.US,D,20231023,000000,16.65,17.2,16.5,16.99,44585,0
+VEON.US,D,20231024,000000,17.01,17.1482,16.51,16.89,20057,0
+VEON.US,D,20231025,000000,17.4,17.4,16.74,16.94,193745,0
+VEON.US,D,20231026,000000,16.75,17.35,16.6,16.75,11740,0
+VEON.US,D,20231027,000000,16.51,16.99,16.01,16.01,204584,0
+VEON.US,D,20231030,000000,15.99,16.98,15.5,15.72,45909,0
+VEON.US,D,20231031,000000,15.34,16,15.34,15.72,20199,0
+VEON.US,D,20231101,000000,15.41,15.9,15.41,15.73,140533,0
+VEON.US,D,20231102,000000,15.51,16.99,15.1,16.84,142662,0
+VEON.US,D,20231103,000000,16.52,17.01,16.5,17.01,56182,0
+VEON.US,D,20231106,000000,16.83,17.05,16.02,16.9,56849,0
+VEON.US,D,20231107,000000,16.57,16.98,16.51,16.85,34258,0
+VEON.US,D,20231108,000000,16.37,17,15.8318,16.42,40509,0
+VEON.US,D,20231109,000000,16.4,17.6,16.3,17.45,24051,0
+VEON.US,D,20231110,000000,17.1,17.75,16.65,17.75,37044,0
+VEON.US,D,20231113,000000,17.4,18.26,17.11,18.26,65694,0
+VEON.US,D,20231114,000000,17.72,19.7629,17.72,19.6,70815,0
+VEON.US,D,20231115,000000,20,20.26,19.0432,19.94,85374,0
+VEON.US,D,20231116,000000,19.5,19.98,19.09,19.7,47987,0
+VEON.US,D,20231117,000000,18.76,20,18.76,19.87,68686,0
+VEON.US,D,20231120,000000,20.53,21,19.45,20.81,173427,0
+VEON.US,D,20231121,000000,20.21,20.6,19.74,20.13,149734,0
+VEON.US,D,20231122,000000,19.82,20.24,19.5,19.61,59951,0
+VEON.US,D,20231124,000000,19.85,20.2,19.7,19.9,14870,0
+VEON.US,D,20231127,000000,19.96,20.1,19.7,20,28399,0
+VEON.US,D,20231128,000000,20,20,19.8,20,14905,0
+VEON.US,D,20231129,000000,19.8,19.9994,19.7012,19.77,17364,0
+VEON.US,D,20231130,000000,19.7,20.35,19.7,20.07,54618,0
+VEON.US,D,20231201,000000,19.98,20.2491,19.9,20.1,57399,0
+VEON.US,D,20231204,000000,19.7,20.08,19.7,19.7,60540,0
+VEON.US,D,20231205,000000,19.7,20.21,19.605,19.96,39806,0
+VEON.US,D,20231206,000000,19.8,20.1,19.75,19.99,36059,0
+VEON.US,D,20231207,000000,19.76,20.27,19.76,20.14,27802,0
+VEON.US,D,20231208,000000,19.96,20.69,19.67,20.13,140403,0
+VEON.US,D,20231211,000000,19.71,20.105,19.65,19.79,41785,0
+VEON.US,D,20231212,000000,19.63,20.08,19.5,19.98,86552,0
+VEON.US,D,20231213,000000,19.71,20.02,19.53,19.77,14562,0
+VEON.US,D,20231214,000000,19.6,19.95,19.6,19.7,36348,0
+VEON.US,D,20231215,000000,19.8,19.81,19.33,19.76,47541,0
+VEON.US,D,20231218,000000,19.44,19.56,19.2651,19.51,23888,0
+VEON.US,D,20231219,000000,19.42,19.84,19.3503,19.51,19606,0
+VEON.US,D,20231220,000000,19.1897,20.05,19.1897,19.97,48929,0
+VEON.US,D,20231221,000000,19.55,20.4,19.54,20.12,40381,0
+VEON.US,D,20231222,000000,20,20.32,19.7,19.91,55151,0
+VEON.US,D,20231226,000000,19.98,19.98,19.51,19.7,16534,0
+VEON.US,D,20231227,000000,19.56,19.7367,19.31,19.6,34053,0
+VEON.US,D,20231228,000000,19.25,19.57,19.25,19.45,18689,0
+VEON.US,D,20231229,000000,19.5,19.8,19.43,19.7,20639,0
+VEON.US,D,20240102,000000,19.65,19.7101,19.1021,19.44,28741,0
+VEON.US,D,20240103,000000,19.25,19.43,19.0403,19.39,23182,0
+VEON.US,D,20240104,000000,19.25,19.526,18.5,19,40764,0
+VEON.US,D,20240105,000000,19.29,19.29,18.8,19.1,13803,0
+VEON.US,D,20240108,000000,19.01,19.19,18.6,18.89,18979,0
+VEON.US,D,20240109,000000,19.07,19.1,18.5,18.97,10586,0
+VEON.US,D,20240110,000000,18.85,19.74,18.83,19.53,13664,0
+VEON.US,D,20240111,000000,19.44,19.46,19.05,19.05,6934,0
+VEON.US,D,20240112,000000,19.05,19.66,18.83,19.21,20349,0
+VEON.US,D,20240116,000000,18.91,19.33,18.62,18.71,8373,0
+VEON.US,D,20240117,000000,18.71,19.085,18.6675,19.085,14430,0
+VEON.US,D,20240118,000000,19,19.3,19,19.03,13907,0
+VEON.US,D,20240119,000000,18.67,19.37,18.5656,19.33,10606,0
+VEON.US,D,20240122,000000,19.4,19.45,18.92,19.28,14891,0
+VEON.US,D,20240123,000000,19.28,19.45,18.94,19.38,25865,0
+VEON.US,D,20240124,000000,19.18,19.38,18.8268,19.35,30381,0
+VEON.US,D,20240125,000000,19.13,19.44,18.7361,19.16,14826,0
+VEON.US,D,20240126,000000,19.04,19.38,19.04,19.35,7513,0
+VEON.US,D,20240129,000000,19.25,19.3,19.07,19.07,20377,0
+VEON.US,D,20240130,000000,18.64,19.095,18.64,19.08,41671,0
+VEON.US,D,20240131,000000,19,19.4998,19,19.45,16426,0
+VEON.US,D,20240201,000000,19.4,20.3,19.4,20.04,45677,0
+VEON.US,D,20240202,000000,19.97,20.2,19.75,20.18,81368,0
+VEON.US,D,20240205,000000,20.1,20.29,19.95,20.27,38147,0
+VEON.US,D,20240206,000000,20.15,21.275,20.1,21.13,137459,0
+VEON.US,D,20240207,000000,20.52,22.405,20.4,21.96,109024,0
+VEON.US,D,20240208,000000,21.7,22.698,21.5712,22.63,38706,0
+VEON.US,D,20240209,000000,22.5,22.79,21.96,22.26,169081,0
+VEON.US,D,20240212,000000,22.26,22.7,22.12,22.695,59178,0
+VEON.US,D,20240213,000000,22.41,22.7,22.4,22.65,19720,0
+VEON.US,D,20240214,000000,22.55,23.59,22.47,23.34,41129,0
+VEON.US,D,20240215,000000,23.41,23.98,23.0108,23.88,34702,0
+VEON.US,D,20240216,000000,23.9,24.3,23.37,23.9,48793,0
+VEON.US,D,20240220,000000,23.85,23.85,21.9613,23.41,40350,0
+VEON.US,D,20240221,000000,23.28,23.49,22.8001,23.04,61563,0
+VEON.US,D,20240222,000000,23.52,23.89,23.17,23.85,61839,0
+VEON.US,D,20240223,000000,23.84,24.2,23.45,23.76,55528,0
+VEON.US,D,20240226,000000,23.68,26.68,23.05,25.99,225177,0
+VEON.US,D,20240227,000000,25,26.25,24.75,25.93,151014,0
+VEON.US,D,20240228,000000,25.93,26.2,25.52,25.95,27328,0
+VEON.US,D,20240229,000000,25.89,26.19,25.658,26.05,38705,0
+VEON.US,D,20240301,000000,26.05,26.13,25.5101,25.99,51077,0
+VEON.US,D,20240304,000000,26,26,24.7601,25.72,61465,0
+VEON.US,D,20240305,000000,25.28,25.9082,25.01,25.75,21815,0
+VEON.US,D,20240306,000000,25.5,26,25.31,25.98,80852,0
+VEON.US,D,20240307,000000,26,26.2,25.2272,25.6,38921,0
+VEON.US,D,20240308,000000,25.82,25.91,25.4,25.4,38536,0
+VEON.US,D,20240311,000000,25.26,26,25.04,25.44,29405,0
+VEON.US,D,20240312,000000,25.05,25.8,25.05,25.35,25838,0
+VEON.US,D,20240313,000000,25.22,25.65,25.2,25.33,33600,0
+VEON.US,D,20240314,000000,25.44,25.5,24.8,25.25,16882,0
+VEON.US,D,20240315,000000,25.18,25.23,24.5,24.76,69701,0
+VEON.US,D,20240318,000000,24.76,25.25,24.04,24.17,49795,0
+VEON.US,D,20240319,000000,24,24.65,22.17,23.98,104939,0
+VEON.US,D,20240320,000000,23.78,23.975,23.27,23.75,17798,0
+VEON.US,D,20240321,000000,23.87,23.87,22.94,22.94,95464,0
+VEON.US,D,20240322,000000,23,24.35,22.9,23.55,75619,0
+VEON.US,D,20240325,000000,23.06,23.23,22.53,22.87,42065,0
+VEON.US,D,20240326,000000,23.15,23.5,22.591,23.12,26640,0
+VEON.US,D,20240327,000000,23.15,23.97,23.09,23.85,28233,0
+VEON.US,D,20240328,000000,23.92,24.1,23.84,24.01,14985,0
+VEON.US,D,20240401,000000,23.8,24.14,23.47,23.84,74124,0
+VEON.US,D,20240402,000000,23.05,24.02,23.05,23.4,42086,0
+VEON.US,D,20240403,000000,23.31,23.92,23.31,23.75,9628,0
+VEON.US,D,20240404,000000,23.75,24.32,23.33,23.68,21455,0
+VEON.US,D,20240405,000000,23.344,23.9999,23.344,23.68,9826,0
+VEON.US,D,20240408,000000,23.59,23.59,22.51,22.75,14959,0
+VEON.US,D,20240409,000000,22.76,23.5,22.76,23.26,17310,0
+VEON.US,D,20240410,000000,23.13,23.88,22.9,23.47,14623,0
+VEON.US,D,20240411,000000,23.4,23.78,23.36,23.78,5973,0
+VEON.US,D,20240412,000000,23.48,23.8958,23.35,23.62,9544,0
+VEON.US,D,20240415,000000,23.35,23.48,23.0287,23.48,5066,0
+VEON.US,D,20240416,000000,23.07,23.4,22.45,23.07,9519,0
+VEON.US,D,20240417,000000,22.57,23.85,22.35,23.64,24220,0
+VEON.US,D,20240418,000000,23.43,23.8083,23.08,23.43,12529,0
+VEON.US,D,20240419,000000,23.18,24,23.06,23.8657,19725,0
+VEON.US,D,20240422,000000,23.89,24.04,23.53,23.63,47590,0
+VEON.US,D,20240423,000000,23.6,23.9,23.4437,23.62,17681,0
+VEON.US,D,20240424,000000,23.39,23.95,23.39,23.75,15937,0
+VEON.US,D,20240425,000000,23.89,23.89,22.94,23.49,12760,0
+VEON.US,D,20240426,000000,23.5,23.5,23.1675,23.43,13943,0
+VEON.US,D,20240429,000000,23.23,23.75,23.1871,23.55,5266,0
+VEON.US,D,20240430,000000,23.67,24.54,23.41,24.5,51390,0
+VEON.US,D,20240501,000000,24.51,24.79,24,24.43,9493,0
+VEON.US,D,20240502,000000,24.4,24.88,24.2,24.82,18979,0
+VEON.US,D,20240503,000000,24.5001,24.9792,24.5001,24.8,6322,0
+VEON.US,D,20240506,000000,24.25,24.94,24.25,24.35,60859,0
+VEON.US,D,20240507,000000,24.74,25.45,24.65,25.22,24103,0
+VEON.US,D,20240508,000000,25,25.79,24.5,25.79,17317,0
+VEON.US,D,20240509,000000,25.65,25.65,25.21,25.25,13997,0
+VEON.US,D,20240510,000000,25.2,25.75,25.2,25.57,14332,0
+VEON.US,D,20240513,000000,25.6,25.6779,25.4,25.5417,5409,0
+VEON.US,D,20240514,000000,25.44,25.77,25.42,25.42,12867,0
+VEON.US,D,20240515,000000,25.42,25.8395,25.4,25.5,11284,0
+VEON.US,D,20240516,000000,25.94,26,25.45,25.75,14742,0
+VEON.US,D,20240517,000000,25.72,26.28,25.61,25.84,34365,0
+VEON.US,D,20240520,000000,25.78,25.9999,25.625,25.87,15847,0
+VEON.US,D,20240521,000000,25.705,25.9899,25.45,25.53,6411,0
+VEON.US,D,20240522,000000,25.75,25.79,25.5,25.77,19661,0
+VEON.US,D,20240523,000000,25.5,25.68,25.45,25.51,11528,0
+VEON.US,D,20240524,000000,25.5059,25.53,25.45,25.53,5496,0
+VEON.US,D,20240528,000000,25.45,25.575,25.4,25.5,21516,0
+VEON.US,D,20240529,000000,25.4,25.91,25.4,25.4,16297,0
+VEON.US,D,20240530,000000,25.4,25.475,25.4,25.4,7431,0
+VEON.US,D,20240531,000000,25.4,25.79,25.4,25.4,19421,0
+VEON.US,D,20240603,000000,25.4,26,25.4,26,45439,0
+VEON.US,D,20240604,000000,25.75,25.82,25.2,25.38,50943,0
+VEON.US,D,20240605,000000,25.5,27.9,25.2,27.6,90489,0
+VEON.US,D,20240606,000000,27.26,27.55,26.335,26.99,28328,0
+VEON.US,D,20240607,000000,26.49,27.3961,26.49,26.94,36726,0
+VEON.US,D,20240610,000000,27.01,27.03,26.6,26.75,15471,0
+VEON.US,D,20240611,000000,27,27,26.27,26.6,17017,0
+VEON.US,D,20240612,000000,26.72,26.72,26.1,26.535,9109,0
+VEON.US,D,20240613,000000,26.24,26.53,26.11,26.4,11973,0
+VEON.US,D,20240614,000000,26.15,26.15,25.51,26.15,26173,0
+VEON.US,D,20240617,000000,25.54,26.39,25.35,26.39,25923,0
+VEON.US,D,20240618,000000,26.48,26.5,25.31,26.3,10706,0
+VEON.US,D,20240620,000000,26,26.32,25.71,26.31,28604,0
+VEON.US,D,20240621,000000,26.31,26.31,25.57,26.01,16612,0
+VEON.US,D,20240624,000000,25.8,25.93,25.62,25.7098,3492,0
+VEON.US,D,20240625,000000,25.38,26.25,25.38,25.73,11162,0
+VEON.US,D,20240626,000000,25.61,25.89,25.43,25.89,16627,0
+VEON.US,D,20240627,000000,25.615,25.8,25.45,25.79,16603,0
+VEON.US,D,20240628,000000,25.565,26.11,25.51,25.94,28500,0
+VEON.US,D,20240701,000000,25.79,26.0211,25.5014,26.02,5239,0
+VEON.US,D,20240702,000000,26.02,26.185,25.48,26.04,19117,0
+VEON.US,D,20240703,000000,26.19,26.2,25.9,26.2,8477,0
+VEON.US,D,20240705,000000,26,26.2,26,26.02,13193,0
+VEON.US,D,20240708,000000,26.06,26.2,26.02,26.125,17213,0
+VEON.US,D,20240709,000000,26.19,26.2,26,26.1,7026,0
+VEON.US,D,20240710,000000,26.02,26.2,25.87,26.18,9473,0
+VEON.US,D,20240711,000000,26.05,26.16,25.985,26.14,14398,0
+VEON.US,D,20240712,000000,26.01,26.05,25.83,25.92,12054,0
+VEON.US,D,20240715,000000,25.92,26.005,25.92,25.98,12852,0
+VEON.US,D,20240716,000000,25.93,26.2,25.92,26.12,37664,0
+VEON.US,D,20240717,000000,26,26.76,25.92,26.75,119671,0
+VEON.US,D,20240718,000000,26.74,26.91,26.682,26.89,7081,0
+VEON.US,D,20240719,000000,26.98,27.18,26.45,26.97,25926,0
+VEON.US,D,20240722,000000,27.15,27.15,26.5369,26.56,7224,0
+VEON.US,D,20240723,000000,26.6,26.88,26.35,26.84,5970,0
+VEON.US,D,20240724,000000,26.51,27.2,26.37,27.07,11425,0
+VEON.US,D,20240725,000000,27,27.17,27,27.085,12073,0
+VEON.US,D,20240726,000000,27.05,27.2,26.79,27,23713,0
+VEON.US,D,20240729,000000,27,27,26.74,26.97,24519,0
+VEON.US,D,20240730,000000,26.7433,27.04,26.7433,26.88,8170,0
+VEON.US,D,20240731,000000,26.09,26.9,26.09,26.63,29188,0
+VEON.US,D,20240801,000000,27.19,27.855,26.85,27.7,99358,0
+VEON.US,D,20240802,000000,27.8,28.03,27.36,28.01,95008,0
+VEON.US,D,20240805,000000,27.24,27.4,26.5001,27.18,40550,0
+VEON.US,D,20240806,000000,27.18,27.18,26.75,26.76,8926,0
+VEON.US,D,20240807,000000,26.8,27.18,26.76,26.95,11807,0
+VEON.US,D,20240808,000000,27.33,27.46,27.06,27.2,12040,0
+VEON.US,D,20240809,000000,27.29,28.4,27.2,28.4,46518,0
+VEON.US,D,20240812,000000,28.4,28.48,27.85,28.15,39015,0
+VEON.US,D,20240813,000000,28.14,28.44,27.89,27.89,5740,0
+VEON.US,D,20240814,000000,27.95,28.27,27.66,28.16,5439,0
+VEON.US,D,20240815,000000,28.3,28.3,27.8001,28.04,21380,0
+VEON.US,D,20240816,000000,27.88,28.01,27.7,27.71,6829,0
+VEON.US,D,20240819,000000,27.66,28,27.57,27.81,28078,0
+VEON.US,D,20240820,000000,27.62,27.8,27.25,27.76,39269,0
+VEON.US,D,20240821,000000,27.77,27.77,27.47,27.49,9032,0
+VEON.US,D,20240822,000000,27.47,27.6178,26.53,27.12,15220,0
+VEON.US,D,20240823,000000,27.46,27.5,27.065,27.37,9053,0
+VEON.US,D,20240826,000000,27.17,27.23,26.8,27.12,18290,0
+VEON.US,D,20240827,000000,26.95,27.085,26.52,26.86,13748,0
+VEON.US,D,20240828,000000,26.6311,27.14,26.57,26.87,8065,0
+VEON.US,D,20240829,000000,26.63,26.86,26.4,26.67,18000,0
+VEON.US,D,20240830,000000,26.5,26.82,26.305,26.67,5855,0
+VEON.US,D,20240903,000000,25.92,26.57,25.92,26.38,19106,0
+VEON.US,D,20240904,000000,26.11,26.79,25.92,26.45,8750,0
+VEON.US,D,20240905,000000,26.59,28.4,25.93,27.2,37912,0
+VEON.US,D,20240906,000000,27.2,27.425,26.53,27.32,5861,0
+VEON.US,D,20240909,000000,27.13,29,26.4085,29,73215,0
+VEON.US,D,20240910,000000,28.99,28.99,25.93,27.18,61424,0
+VEON.US,D,20240911,000000,27.35,29.465,27.01,28.7,43032,0
+VEON.US,D,20240912,000000,28.44,28.96,27.59,27.99,14579,0
+VEON.US,D,20240913,000000,27.94,28.62,27.63,28.05,18523,0
+VEON.US,D,20240916,000000,28.05,29.396,27.95,28.64,87184,0
+VEON.US,D,20240917,000000,28.598,29.8,28.206362,29.36,27555,0
+VEON.US,D,20240918,000000,29.36,29.5,28.5,29.35,12982,0
+VEON.US,D,20240919,000000,29.19,30.2,29.19,30,139705,0
+VEON.US,D,20240920,000000,29.68,30.46,29.32716,30,14358,0
+VEON.US,D,20240923,000000,29.79,30.05,29.5,29.81,13162,0
+VEON.US,D,20240924,000000,30.06,30.14,29.415,30.14,8422,0
+VEON.US,D,20240925,000000,29.95,30.05,29.37,29.84,80593,0
+VEON.US,D,20240926,000000,29.86,30.75,29.5301,29.83,25483,0
+VEON.US,D,20240927,000000,29.97,30.49,29.826,30.49,10954,0
+VEON.US,D,20240930,000000,30.3,30.82,29.73,30.42,16054,0
+VEON.US,D,20241001,000000,30.69,32.6,29.26,31.6,81820,0
+VEON.US,D,20241002,000000,31.85,32.6915,31.58,31.9,22892,0
+VEON.US,D,20241003,000000,31.95,32.4,31.47,31.47,18392,0
+VEON.US,D,20241004,000000,31.77,31.8,30.05,30.37,16646,0
+VEON.US,D,20241007,000000,29.85,30.88,29.65,30.21,10819,0
+VEON.US,D,20241008,000000,30.1,31.3,29.9783,31.3,12647,0
+VEON.US,D,20241009,000000,30.7,31,29.74,29.85,13570,0
+VEON.US,D,20241010,000000,30.18,30.39,29.51,29.81,9116,0
+VEON.US,D,20241011,000000,29.88,30.2,29.61,29.64,15494,0
+VEON.US,D,20241014,000000,29.69,30.95,29.6,30.26,59048,0
+VEON.US,D,20241015,000000,30.38,30.38,29.56,29.805,40884,0
+VEON.US,D,20241016,000000,29.62,30.575,29.6,29.81,14000,0
+VEON.US,D,20241017,000000,29.99,30.15,29.8,29.82,9334,0
+VEON.US,D,20241018,000000,29.82,30.1,29.29,29.5,49210,0
+VEON.US,D,20241021,000000,29.49,31.28,29.3,30.9,35533,0
+VEON.US,D,20241022,000000,30.87,30.87,30.15,30.69,13125,0
+VEON.US,D,20241023,000000,30.8,32,30.517852,31.86,48731,0
+VEON.US,D,20241024,000000,31.99,31.99,30.95,31.45,11554,0
+VEON.US,D,20241025,000000,31.8,31.9975,30.55,31.3,34097,0
+VEON.US,D,20241028,000000,31.4,31.6248,30.1,30.74,67554,0
+VEON.US,D,20241029,000000,30.5,30.7743,30.5,30.74,6971,0
+VEON.US,D,20241030,000000,30.4,31,29.8,30.97,18789,0
+VEON.US,D,20241031,000000,30.5,32,30.5,31.99,28452,0
+VEON.US,D,20241101,000000,31.52,31.88,30.96,31.35,25667,0
+VEON.US,D,20241104,000000,30.96,32.5,30.96,31.88,22538,0
+VEON.US,D,20241105,000000,31.45,31.88,30.94,31.1,27747,0
+VEON.US,D,20241106,000000,31.2,33.47,31.2,32.86,130711,0
+VEON.US,D,20241107,000000,32.69,32.95,32.2,32.86,15416,0
+VEON.US,D,20241108,000000,32.7,34,32.3,33.8,83455,0
+VEON.US,D,20241111,000000,32.99,33.79,32.5,33.17,42851,0
+VEON.US,D,20241112,000000,33.64,33.64,32.87,33.34,31788,0
+VEON.US,D,20241113,000000,33.35,33.63,33.05,33.63,29553,0
+VEON.US,D,20241114,000000,33.9,33.9942,33.4,33.97,34485,0
+VEON.US,D,20241115,000000,33.42,33.95,32.9,33.05,41546,0
+VEON.US,D,20241118,000000,32.86,33.33,32.084,32.71,40591,0
+VEON.US,D,20241119,000000,32.44,32.6674,31.42,31.6,21755,0
+VEON.US,D,20241120,000000,31.4,31.5,30.2,30.95,21030,0
+VEON.US,D,20241121,000000,30.79,32.1179,30.75,31,22786,0
+VEON.US,D,20241122,000000,31,31.475,30.37,31.35,88928,0
+VEON.US,D,20241125,000000,31.01,32.896,31.01,32.896,28666,0
+VEON.US,D,20241126,000000,32.5,33.36,32.4063,32.51,34505,0
+VEON.US,D,20241127,000000,32.785,33.2,32.15,32.15,20102,0
+VEON.US,D,20241129,000000,32.4,34,32.4,33.95,71727,0
+VEON.US,D,20241202,000000,34,34.93,33.475,34.17,97531,0
+VEON.US,D,20241203,000000,34.03,34.71,33.85,33.94,27441,0
+VEON.US,D,20241204,000000,34.94,35.05,33.9142,34.39,27412,0
+VEON.US,D,20241205,000000,34.97,35.25,34.05,35.06,105425,0
+VEON.US,D,20241206,000000,35.59,35.59,34.43,34.74,50393,0
+VEON.US,D,20241209,000000,34.85,35.49,34.5803,35.135,61729,0
+VEON.US,D,20241210,000000,35.49,35.86,34.94,35.06,46530,0
+VEON.US,D,20241211,000000,35.27,37.2999,35.12,36.26,79232,0
+VEON.US,D,20241212,000000,36.55,38,35.575,37.09,85261,0
+VEON.US,D,20241213,000000,36.98,37.573,36.2262,36.47,28626,0
+VEON.US,D,20241216,000000,35.72,36.22,35.63,35.71,40476,0
+VEON.US,D,20241217,000000,35.74,36.34,34.87,35.98,44379,0
+VEON.US,D,20241218,000000,36,36.86,35.21,36,139137,0
+VEON.US,D,20241219,000000,35.6,36.7,35.55,36.7,274638,0
+VEON.US,D,20241220,000000,36.7,39.865,36.01,39.04,154685,0
+VEON.US,D,20241223,000000,39,39.2233,37.69,38.14,60666,0
+VEON.US,D,20241224,000000,38,38.41,37.17,37.28,58681,0
+VEON.US,D,20241226,000000,37.58,38.54,37.58,38,68126,0
+VEON.US,D,20241227,000000,37.81,39.335,37.75,38.96,185917,0
+VEON.US,D,20241230,000000,39,41.26,38.9248,40.19,199969,0
+VEON.US,D,20241231,000000,40.44,41.7961,39.965,40.1,163638,0
+VEON.US,D,20250102,000000,40.52,43.25,40.17,42.7,109016,0
+VEON.US,D,20250103,000000,43,46.49,42.81,44.47,140333,0
+VEON.US,D,20250106,000000,44.99,46.2006,44.4911,45.68,101276,0
+VEON.US,D,20250107,000000,45.71,46.49,44.81,45.18,87514,0
+VEON.US,D,20250108,000000,44.47,45.6,43.87,44.6,275609,0
+VEON.US,D,20250110,000000,44.5,45.79,43.67,45.08,102020,0
+VEON.US,D,20250113,000000,44.23,45.8,44.23,44.7,88440,0
+VEON.US,D,20250114,000000,45.7,48,45.3,46.09,192032,0
+VEON.US,D,20250115,000000,46.78,46.98,45.0777,46.04,136805,0
+VEON.US,D,20250116,000000,47.49,48.394,45.57,45.9,211623,0
+VEON.US,D,20250117,000000,46.96,46.96,45.7567,46,206742,0
+VEON.US,D,20250121,000000,45.92,47.08,45.602,45.69,176592,0
+VEON.US,D,20250122,000000,45.99,46.88,42.3,44.38,184457,0
+VEON.US,D,20250123,000000,44,45.51,44,45.19,95258,0
+VEON.US,D,20250124,000000,45.87,46.7878,45.06,45.5,178685,0
+VEON.US,D,20250127,000000,45.01,46.16,42.43,42.88,185563,0
+VEON.US,D,20250128,000000,42.7,45.846,42.67,45.12,129411,0
+VEON.US,D,20250129,000000,45.5,46.1298,44.8194,45.1,48218,0
+VEON.US,D,20250130,000000,45.08,45.33,42.89,43.35,90819,0
+VEON.US,D,20250131,000000,43.72,45.51,43.2467,45.05,77374,0
+VEON.US,D,20250203,000000,43.61,44.68,42.6745,43.18,86940,0
+VEON.US,D,20250204,000000,43.4,44.39,43.21,43.45,32422,0
+VEON.US,D,20250205,000000,43.61,43.73,42.645,43.05,34529,0
+VEON.US,D,20250206,000000,42.98,43.37,42.7302,42.75,35570,0
+VEON.US,D,20250207,000000,42.84,42.98,41.5352,42.17,44180,0
+VEON.US,D,20250210,000000,43,43,42.3,42.74,88217,0
+VEON.US,D,20250211,000000,42.76,43,42.61,42.82,44602,0
+VEON.US,D,20250212,000000,42.82,43.9,41.75,43.65,169106,0
+VEON.US,D,20250213,000000,45.2,47,45.2,45.69,327569,0
+VEON.US,D,20250214,000000,47.09,47.5,44.3831,45.25,176293,0
+VEON.US,D,20250218,000000,47.13,47.33,45.36,45.6,253421,0
+VEON.US,D,20250219,000000,45.75,46.1899,45.44,45.7,125453,0
+VEON.US,D,20250220,000000,45.3,46,44.31,45.99,91326,0
+VEON.US,D,20250221,000000,46.32,46.32,45.3,45.47,116380,0
+VEON.US,D,20250224,000000,45.5,46.38,45.5,45.96,162761,0
+VEON.US,D,20250225,000000,46,46.215,45.69,45.97,246138,0
+VEON.US,D,20250226,000000,46.09,46.25,44.82,45.09,72899,0
+VEON.US,D,20250227,000000,45.5,46.2,44.9,44.98,88344,0
+VEON.US,D,20250228,000000,44.98,45.5877,43.8483,44.76,124267,0
+VEON.US,D,20250303,000000,44.76,45.85,44.76,44.96,91982,0
+VEON.US,D,20250304,000000,44.96,44.96,42.55,43.96,253998,0
+VEON.US,D,20250305,000000,43.96,44.492,43.48,44.05,97269,0
+VEON.US,D,20250306,000000,44.65,46.09,44.2,45,125100,0
+VEON.US,D,20250307,000000,45.57,45.919,44.2,44.91,149433,0
+VEON.US,D,20250310,000000,44.55,44.55,39.54,40,258985,0
+VEON.US,D,20250311,000000,39.35,41,36.23,39.43,231780,0
+VEON.US,D,20250312,000000,40.24,41.9899,40.05,40.51,68381,0
+VEON.US,D,20250313,000000,41.6,42,39.31,39.78,204295,0
+VEON.US,D,20250314,000000,40.1,42.62,39.5001,42.04,100931,0
+VEON.US,D,20250317,000000,42.97,45.5,42.96,44.75,87958,0
+VEON.US,D,20250318,000000,46.8,47.21,45.5,45.98,254757,0
+VEON.US,D,20250319,000000,46.64,46.64,45.315,45.94,141928,0
+VEON.US,D,20250320,000000,46,46.78,44.305,45.035,117778,0
+VEON.US,D,20250321,000000,45,46,44.01,45.95,71779,0
+VEON.US,D,20250324,000000,46,46.2499,45.292,46,76433,0
+VEON.US,D,20250325,000000,46,46.0919,45.36,45.75,59499,0
+VEON.US,D,20250326,000000,46,46.02,45.5538,45.73,44997,0
+VEON.US,D,20250327,000000,45.67,46.1574,45.67,46,39728,0
+VEON.US,D,20250328,000000,46,46.17,44.89,44.99,139270,0
+VEON.US,D,20250331,000000,44.58,44.75,43.45,43.61,177892,0
+VEON.US,D,20250401,000000,44,45.401,43.87,44.16,91565,0
+VEON.US,D,20250402,000000,43.5,44.89,43,44.005,68854,0
+VEON.US,D,20250403,000000,43,44.8909,42.23,42.6,153027,0
+VEON.US,D,20250404,000000,40.4,41.55,37.845,38.91,274730,0
+VEON.US,D,20250407,000000,38.9,41,37.625,38,290861,0
+VEON.US,D,20250408,000000,40.43,41.9899,37.74,38.26,157010,0
+VEON.US,D,20250409,000000,37.8,40.7,37.8,39.7,85589,0
+VEON.US,D,20250410,000000,39.7,40.4125,39,39.88,61308,0
+VEON.US,D,20250411,000000,40,40.27,39.25,39.44,59404,0
+VEON.US,D,20250414,000000,40.31,42.01,39.4645,41.06,62196,0
+VEON.US,D,20250415,000000,41.18,42.5939,40.89,41.06,69648,0
+VEON.US,D,20250416,000000,41,43.11,41,42.46,70903,0
+VEON.US,D,20250417,000000,42.8,45.27,42.675,44.32,116530,0
+VEON.US,D,20250421,000000,44.99,45.4475,41.62,41.84,122089,0
+VEON.US,D,20250422,000000,42,45,42,43.335,65123,0
+VEON.US,D,20250423,000000,44.44,44.78,43.41,43.495,61591,0
+VEON.US,D,20250424,000000,43.5,45,43.35,44.18,52972,0
+VEON.US,D,20250425,000000,44.19,44.245,41.7,42.63,110698,0
+VEON.US,D,20250428,000000,45.1,48.7,44.99,45.6,420031,0
+VEON.US,D,20250429,000000,46.3,46.85,44.7001,45.2,102687,0
+VEON.US,D,20250430,000000,45,45.715,44.1,45.36,88829,0
+VEON.US,D,20250501,000000,46.22,46.97,45.35,45.66,130864,0
+VEON.US,D,20250502,000000,45.82,46.755,45.5,45.71,71791,0
+VEON.US,D,20250505,000000,45.78,45.98,44.62,44.755,74056,0
+VEON.US,D,20250506,000000,44.33,46.48,43.8084,45.68,126159,0
+VEON.US,D,20250507,000000,45.68,46.38,45.58,46.11,109786,0
+VEON.US,D,20250508,000000,46.38,48.4187,45.92,47.88,259119,0
+VEON.US,D,20250509,000000,48.28,49.8675,46.5,46.84,354950,0
+VEON.US,D,20250512,000000,49.39,50.8043,48.48,49.7,329576,0
+VEON.US,D,20250513,000000,50.5,51.3,49.935,51.25,273104,0
+VEON.US,D,20250514,000000,51.31,51.67,48.64,48.95,206521,0
+VEON.US,D,20250515,000000,52.5,57.4,52.375,54.92,838993,0
+VEON.US,D,20250516,000000,54.92,56.83,54.46,54.7,359647,0
+VEON.US,D,20250519,000000,53.76,58.3,53.75,56.4,486304,0
+VEON.US,D,20250520,000000,57,57.545,55.77,56.38,457671,0
+VEON.US,D,20250521,000000,56.75,57.5764,54.2101,55.27,320570,0
+VEON.US,D,20250522,000000,55.16,55.62,52.95,53.13,195098,0
+VEON.US,D,20250523,000000,52.32,53.362,51,52.65,180937,0
+VEON.US,D,20250527,000000,53.49,56.4,53.01,54.31,363291,0
+VEON.US,D,20250528,000000,54.5,54.98,52.85,52.91,89090,0
+VEON.US,D,20250529,000000,53.4,54.9879,53.065,53.78,107824,0
+VEON.US,D,20250530,000000,53.09,53.8398,52.6,52.95,90174,0
+VEON.US,D,20250602,000000,53.08,54.29,52.5975,54.05,165009,0
+VEON.US,D,20250603,000000,53.7,53.9707,50.52,50.845,111399,0
+VEON.US,D,20250604,000000,50.46,51.085,49.61,50.05,121731,0
+VEON.US,D,20250605,000000,50.2,51.82,50.0045,51.69,112891,0
+VEON.US,D,20250606,000000,50.25,51.5758,48.59,49.23,118439,0
+VEON.US,D,20250609,000000,49.3,49.9043,48.03,48.34,66558,0
+VEON.US,D,20250610,000000,48.04,48.34,45.54,47.25,180788,0
+VEON.US,D,20250611,000000,47.47,48,44.55,44.84,212769,0
+VEON.US,D,20250612,000000,44.88,47.98,43.2199,47,172013,0
+VEON.US,D,20250613,000000,38.7816,41,34.55,38.265,1485838,0
+VEON.US,D,20250616,000000,36.76,40.31,35,40.01,1031137,0
+VEON.US,D,20250617,000000,40,41.655,39.67,40.02,402198,0
+VEON.US,D,20250618,000000,40,40.92,39.795,40.05,186616,0
+VEON.US,D,20250620,000000,40,40.65,39.62,40,257159,0
+VEON.US,D,20250623,000000,39.1,39.77,38.08,39,266803,0
+VEON.US,D,20250624,000000,39.36,43.22,39.36,41.33,241592,0
+VEON.US,D,20250625,000000,41.43,42.8,40.55,40.79,122443,0
+VEON.US,D,20250626,000000,42.09,46,42,44.86,324772,0
+VEON.US,D,20250627,000000,45,46.46,43.94,44.49,140347,0
+VEON.US,D,20250630,000000,44.49,46.11,44.0088,46.07,119244,0
+VEON.US,D,20250701,000000,44.48,45.5,43,43.29,162982,0
+VEON.US,D,20250702,000000,43.29,43.91,43.2,43.5,60943,0
+VEON.US,D,20250703,000000,43.58,45,42.54,43.36,133265,0
+VEON.US,D,20250707,000000,43.55,44.404,42.935,43.26,76261,0
+VEON.US,D,20250708,000000,43.66,45.055,43.565,44.52,66580,0
+VEON.US,D,20250709,000000,45.03,46.81,45.03,46.3,86812,0
+VEON.US,D,20250710,000000,46.1,46.29,45.0434,45.48,109675,0
+VEON.US,D,20250711,000000,56.95,59.68,49.05,49.4,1003184,0
+VEON.US,D,20250714,000000,53.57,54.28,50.7,53.83,741215,0
+VEON.US,D,20250715,000000,54.65,54.65,53.06,53.07,186829,0
+VEON.US,D,20250716,000000,53,53.94,52.15,52.18,169998,0
+VEON.US,D,20250717,000000,51.2,52.16,50.55,50.67,196113,0
+VEON.US,D,20250718,000000,50.57,51.96,50.5,51.12,204171,0
+VEON.US,D,20250721,000000,52.18,52.84,51.1201,51.78,228102,0
+VEON.US,D,20250722,000000,51,52.5,51,52,158110,0
+VEON.US,D,20250723,000000,52.36,52.555,51.55,52.4,95025,0
+VEON.US,D,20250724,000000,52.6,56.397,52.6,55.73,253860,0
+VEON.US,D,20250725,000000,55.73,56.9599,54.07,54.08,126715,0
+VEON.US,D,20250728,000000,54.1,54.92,53.78,54.71,145200,0
+VEON.US,D,20250729,000000,54.72,56.8,54.72,55.95,237457,0
+VEON.US,D,20250730,000000,56.17,57.35,56.05,57.11,134704,0
+VEON.US,D,20250731,000000,57,57,54.215,54.71,132174,0
+VEON.US,D,20250801,000000,53.8,53.8,49,50.55,285911,0
+VEON.US,D,20250804,000000,50.01,50.49,47.6,49.06,261727,0
+VEON.US,D,20250805,000000,49.01,49.01,47.2,48.52,129536,0
+VEON.US,D,20250806,000000,48.5,53.57,47.66,52.35,236043,0
+VEON.US,D,20250807,000000,54.5,55.575,51.0101,53.465,129851,0
+VEON.US,D,20250808,000000,55.51,57.415,54.705,56.2,273581,0
+VEON.US,D,20250811,000000,57.99,58.8841,55.8788,56.45,179110,0
+VEON.US,D,20250812,000000,57,59.575,56.6,59.25,186524,0
+VEON.US,D,20250813,000000,59.79,59.8799,56.03,56.73,204083,0
+VEON.US,D,20250814,000000,56.8,59.1375,56.754,58.54,130189,0
+VEON.US,D,20250815,000000,58.01,58.85,57.66,58.1,126592,0
+VEON.US,D,20250818,000000,57.75,62,56.4894,60.44,565521,0
+VEON.US,D,20250819,000000,62.87,64,61.33,62.72,584458,0
+VEON.US,D,20250820,000000,62.25,62.25,57.355,57.72,219104,0
+VEON.US,D,20250821,000000,58.06,59.5,58.0001,58.29,162263,0
+VEON.US,D,20250822,000000,58.91,60.48,58.245,58.7,126079,0
+VEON.US,D,20250825,000000,58.54,58.66,56.8,57.9,94113,0
+VEON.US,D,20250826,000000,58,58.75,56.1683,56.44,105799,0
+VEON.US,D,20250827,000000,56.26,57.843444,55.98,56.38,117899,0
+VEON.US,D,20250828,000000,56.74,63.29,56.665,60.69,736641,0
+VEON.US,D,20250829,000000,60.07,60.69,58.5,58.53,186196,0
+VEON.US,D,20250902,000000,56.89,57.47,54.25,55.17,191370,0
+VEON.US,D,20250903,000000,55.07,57,55.07,56.27,126512,0
+VEON.US,D,20250904,000000,56.63,58.2,56.12,57.845,89540,0
+VEON.US,D,20250905,000000,58.36,58.36,53.12,55.005,181901,0
+VEON.US,D,20250908,000000,54.5,55.5,54.13,54.99,232428,0
+VEON.US,D,20250909,000000,55.06,55.06,53.7,53.91,79207,0
+VEON.US,D,20250910,000000,54.18,54.48,50,51.42,229279,0
+VEON.US,D,20250911,000000,51.63,55.06,51.63,53.63,208601,0
+VEON.US,D,20250912,000000,53.79,54.26,52.995,53.72,85969,0
+VEON.US,D,20250915,000000,53.72,54,52.41,53.02,85853,0
+VEON.US,D,20250916,000000,52.74,54.16,52.4042,52.58,99345,0
+VEON.US,D,20250917,000000,52,54.23,51.8,52.2,83847,0
+VEON.US,D,20250918,000000,52.47,53.27,51.5,52.83,101596,0
+VEON.US,D,20250919,000000,53,55.78,52.6926,55.08,185442,0
+VEON.US,D,20250922,000000,55.08,55.4,54,54.93,99517,0
+VEON.US,D,20250923,000000,55.74,55.99,54.32,54.82,93319,0
+VEON.US,D,20250924,000000,55.01,55.1935,52.895,53.32,102638,0
+VEON.US,D,20250925,000000,53.19,54.28,52.5,54.1,65829,0
+VEON.US,D,20250926,000000,54.28,54.4097,51.5,52.6,114166,0
+VEON.US,D,20250929,000000,52.58,54.3187,52.12,54.04,145898,0
+VEON.US,D,20250930,000000,53.47,54.43,51.8,54.43,123984,0
+VEON.US,D,20251001,000000,53.41,53.96,52.37,52.8,72656,0
+VEON.US,D,20251002,000000,52.57,52.64,51.1,51.65,61082,0
+VEON.US,D,20251003,000000,51.53,53.76,51.25,52.21,102430,0
+VEON.US,D,20251006,000000,51.82,52.655,51.0002,51.56,82355,0
+VEON.US,D,20251007,000000,51.58,51.9999,51.11,51.57,41768,0
+VEON.US,D,20251008,000000,51.9,52,49.2,49.75,149115,0
+VEON.US,D,20251009,000000,49.95,51.81,49.5486,51.3,111744,0
+VEON.US,D,20251010,000000,51.49,51.99,49.7362,50.335,95179,0
+VEON.US,D,20251013,000000,50.26,51.08,49.3,49.53,43745,0
+VEON.US,D,20251014,000000,49.2,50.0099,48.71,48.85,64858,0
+VEON.US,D,20251015,000000,49.33,52.505,49.33,51.63,169333,0
+VEON.US,D,20251016,000000,52.01,55.43,52.01,54.95,193453,0
+VEON.US,D,20251017,000000,53.52,54.4474,51.93,51.94,134745,0
+VEON.US,D,20251020,000000,52.23,53.7025,52.11,53.19,81162,0
+VEON.US,D,20251021,000000,53.19,53.19,51,51.42,109882,0
+VEON.US,D,20251022,000000,51.4,52.25,50.43,50.715,69247,0
+VEON.US,D,20251023,000000,51.75,51.75,49.9,50.59,91091,0
+VEON.US,D,20251024,000000,50.59,51.3,50.4,50.515,59274,0
+VEON.US,D,20251027,000000,50.52,50.77,49.7,50.21,87623,0
+VEON.US,D,20251028,000000,50.59,50.59,49.1,49.42,46806,0
+VEON.US,D,20251029,000000,48.85,49.41,46.25,47.86,194150,0
+VEON.US,D,20251030,000000,48.39,49,46.85,47.555,99908,0
+VEON.US,D,20251031,000000,47.5,48.98,47.5,48.15,55058,0
+VEON.US,D,20251103,000000,48.88,48.99,47.2,48.09,88787,0
+VEON.US,D,20251104,000000,47.34,47.78,44.695,45.47,104204,0
+VEON.US,D,20251105,000000,45.8,47.81,45.425,46.26,91986,0
+VEON.US,D,20251106,000000,46.96,47.47,44.6,44.77,107764,0
+VEON.US,D,20251107,000000,43.84,44.6392,42.6,43.565,192909,0
+VEON.US,D,20251110,000000,49.18,51.5,48.15,50,321764,0
+VEON.US,D,20251111,000000,49.51,50.23,48.12,48.12,120768,0
+VEON.US,D,20251112,000000,48.15,49.1199,46.92,47.33,119729,0
+VEON.US,D,20251113,000000,47.55,48.708,47.4,48.41,50431,0
+VEON.US,D,20251114,000000,47,48.7603,46.4387,48.15,69072,0
+VEON.US,D,20251117,000000,48.37,49.75,47.081992,48.56,124965,0
+VEON.US,D,20251118,000000,48.5,50.12,48.14,49.68,82087,0
+VEON.US,D,20251119,000000,50.42,52.66,49.5502,52.02,217686,0
+VEON.US,D,20251120,000000,51,52.5,50.4549,51.52,179937,0
+VEON.US,D,20251121,000000,50.58,52.7899,50.58,52.53,113066,0
+VEON.US,D,20251124,000000,52.34,53.59,51.545,51.99,107068,0
+VEON.US,D,20251125,000000,53.95,55.55,52.8601,53.38,225609,0
+VEON.US,D,20251126,000000,53.56,54.04,52.7747,53.21,57117,0
+VEON.US,D,20251128,000000,53.3,54.66,53.0951,53.39,37757,0
+VEON.US,D,20251201,000000,53,53,51.38,51.99,179737,0
+VEON.US,D,20251202,000000,51.99,53,51.859,51.99,49755,0
+VEON.US,D,20251203,000000,51.3,51.42,48.675,49.165,77971,0
+VEON.US,D,20251204,000000,49.1,50.93,49.1,50.39,61711,0
+VEON.US,D,20251205,000000,49.8,50.61,49.8,50.34,65691,0
+VEON.US,D,20251208,000000,50.56,50.8,50.06,50.45,41122,0
+VEON.US,D,20251209,000000,50.45,50.69,49.82,50.44,85360,0
+VEON.US,D,20251210,000000,49.92,51.535,49.92,50.86,59330,0
+VEON.US,D,20251211,000000,50.8,51.4199,50.12,50.92,49578,0
+VEON.US,D,20251212,000000,50.37,51.65,50.37,51.14,119298,0
+VEON.US,D,20251215,000000,51.14,52.74,50.66,52.34,75202,0
+VEON.US,D,20251216,000000,52.5,53.925,52.5,53.1,129625,0
+VEON.US,D,20251217,000000,53.1,53.7299,52.25,52.45,82525,0
+VEON.US,D,20251218,000000,52.28,54.41,52.22,52.3,96590,0
+VEON.US,D,20251219,000000,52.5,52.63,51.27,51.5,278324,0
+VEON.US,D,20251222,000000,51.4,52.75,51.29,52.7,52509,0
+VEON.US,D,20251223,000000,52.5,52.98,52.32,52.535,26748,0
+VEON.US,D,20251224,000000,52.18,53.2744,52.0398,52.75,23715,0
+VEON.US,D,20251226,000000,52.99,53.3767,52.6,52.67,24833,0
+VEON.US,D,20251229,000000,52.43,53,52.1,52.52,57037,0
+VEON.US,D,20251230,000000,52.59,53.24,52.59,52.91,30764,0
+VEON.US,D,20251231,000000,52.68,53.18,52.16,52.57,57949,0
+VEON.US,D,20260102,000000,52.79,53,52.0472,52.7,76482,0
+VEON.US,D,20260105,000000,52.83,53.26,51.97,52.24,71441,0
+VEON.US,D,20260106,000000,52.25,53.16,52.25,52.97,79559,0
+VEON.US,D,20260107,000000,52.73,53.1,52.135,52.4,41938,0
+VEON.US,D,20260108,000000,52.2,52.45,51.29,52,58787,0
+VEON.US,D,20260109,000000,51.78,52.75,51.6,52.04,50137,0
+VEON.US,D,20260112,000000,52,53.21,51.875,52,80655,0
+VEON.US,D,20260113,000000,52.16,55.28,51.98,53.415,128170,0
+VEON.US,D,20260114,000000,53.21,54.87,53.21,54.08,111684,0
+VEON.US,D,20260115,000000,54.5,55.625,54.5,54.61,86615,0
+VEON.US,D,20260116,000000,54.55,55.19,54.24,54.5,82868,0
+VEON.US,D,20260120,000000,53.61,54.5,53.19,54.02,94458,0
+VEON.US,D,20260121,000000,53.86,54.875,53.7177,54.1,60058,0
+VEON.US,D,20260122,000000,54.55,56.5,54.11,55.28,170731,0
+VEON.US,D,20260123,000000,55.28,55.585,53.94,54.04,54667,0
+VEON.US,D,20260126,000000,53.84,54.9,53.5001,53.94,72875,0
+VEON.US,D,20260127,000000,54.25,54.74,53.62,54.11,45684,0
+VEON.US,D,20260128,000000,54.11,54.6,53.83,54.07,72735,0
+VEON.US,D,20260129,000000,54.25,56.29,54.07,55.72,65164,0
+VEON.US,D,20260130,000000,54.89,55.4,54.54,54.64,82962,0
+VEON.US,D,20260202,000000,54.6,54.89,53.01,53.38,62536,0
+VEON.US,D,20260203,000000,53.41,53.9999,52.85,53.07,105079,0
+VEON.US,D,20260204,000000,53.07,53.68,52.825,52.97,50090,0
+VEON.US,D,20260205,000000,52.55,52.756,51.775,52.03,53784,0
+VEON.US,D,20260206,000000,52.09,53.3,51.9801,52.62,42005,0
+VEON.US,D,20260209,000000,52.47,53.79,52.13,53.6,82209,0
+VEON.US,D,20260210,000000,53.6,54.24,52.99,54.09,70974,0
+VEON.US,D,20260211,000000,54.75,56.1894,54.75,55.5,162244,0
+VEON.US,D,20260212,000000,55.46,55.5,52.2,53.26,57675,0
+VEON.US,D,20260213,000000,53.11,54.245,52.01,52.45,75782,0
+VEON.US,D,20260217,000000,52.45,53.5,52.375,52.5,35480,0
+VEON.US,D,20260218,000000,52.965,55.135,52.3316,54.8,51266,0
diff --git a/daily/us/nasdaq stocks/3/verx.us.txt b/daily/us/nasdaq stocks/3/verx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d05439fc7dd9bcd376c42f51f793a899e1b274fa
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/verx.us.txt	
@@ -0,0 +1,1397 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VERX.US,D,20200729,000000,25.56,26.5,22.61,23.93,16094582,0
+VERX.US,D,20200730,000000,24.1,24.7,23.53,24.2,1631324,0
+VERX.US,D,20200731,000000,24,24.5,21.11,23.56,1480497,0
+VERX.US,D,20200803,000000,23.58,24.26,22.8,23.5,998300,0
+VERX.US,D,20200804,000000,23.5,25.39,23.14,24.67,2140636,0
+VERX.US,D,20200805,000000,24.4,25.09,24.3457,24.69,470858,0
+VERX.US,D,20200806,000000,24.75,26.22,24.45,25.76,747609,0
+VERX.US,D,20200807,000000,26,26.18,24.97,25.2,625086,0
+VERX.US,D,20200810,000000,25.19,25.31,22.95,24.58,561320,0
+VERX.US,D,20200811,000000,24.32,24.68,23.14,23.65,578048,0
+VERX.US,D,20200812,000000,24.07,25.42,23.7407,24.21,508715,0
+VERX.US,D,20200813,000000,24.54,25.06,23.8401,24.43,258758,0
+VERX.US,D,20200814,000000,24.49,24.79,24,24.55,201893,0
+VERX.US,D,20200817,000000,24.55,25.6,24.55,25.16,182630,0
+VERX.US,D,20200818,000000,25,26,24.7,25.11,296796,0
+VERX.US,D,20200819,000000,25.17,25.95,25.04,25.63,141143,0
+VERX.US,D,20200820,000000,25.58,26.5,25.14,26.1,347889,0
+VERX.US,D,20200821,000000,25.99,28.755,25.751,27.24,820167,0
+VERX.US,D,20200824,000000,27.25,28.86,26.6,28.3,539916,0
+VERX.US,D,20200825,000000,28.3,28.4,26.86,27.96,297876,0
+VERX.US,D,20200826,000000,27.97,29.69,27.679,28.34,522777,0
+VERX.US,D,20200827,000000,28.22,29.34,27.76,29.1,372347,0
+VERX.US,D,20200828,000000,29.3,29.4499,27.98,28.19,346538,0
+VERX.US,D,20200831,000000,27.94,28.6962,25.13,25.61,444220,0
+VERX.US,D,20200901,000000,25.61,26.46,24.72,24.75,412024,0
+VERX.US,D,20200902,000000,25.07,25.245,23.5,23.69,760952,0
+VERX.US,D,20200903,000000,23.33,23.95,22.07,22.7,897527,0
+VERX.US,D,20200904,000000,22.7,24.38,21.93,24,555964,0
+VERX.US,D,20200908,000000,23.29,24.1199,23.0201,23.35,579421,0
+VERX.US,D,20200909,000000,23.85,24.3425,23.1,23.38,243379,0
+VERX.US,D,20200910,000000,23.69,23.75,23.2,23.51,558656,0
+VERX.US,D,20200911,000000,23.56,23.7485,22.96,23.01,427042,0
+VERX.US,D,20200914,000000,23,23.43,22.61,22.88,266904,0
+VERX.US,D,20200915,000000,23.03,23.15,22.66,22.75,193044,0
+VERX.US,D,20200916,000000,22.95,23.38,22.61,22.78,598872,0
+VERX.US,D,20200917,000000,22.56,22.745,22.4,22.6,130220,0
+VERX.US,D,20200918,000000,22.63,22.8784,22.2,22.3,988489,0
+VERX.US,D,20200921,000000,22.1,22.44,21.55,22.1,454600,0
+VERX.US,D,20200922,000000,22.1,23.14,21.95,22.49,301950,0
+VERX.US,D,20200923,000000,22.41,23.27,21.65,21.85,494363,0
+VERX.US,D,20200924,000000,21.55,22.1,21.32,21.71,454875,0
+VERX.US,D,20200925,000000,21.71,22.865,21.435,22.76,286321,0
+VERX.US,D,20200928,000000,22.95,23.25,22.57,22.93,318485,0
+VERX.US,D,20200929,000000,22.88,23.6,22.72,23.31,389521,0
+VERX.US,D,20200930,000000,23.57,23.6799,22.86,23,385452,0
+VERX.US,D,20201001,000000,23.25,23.99,22.975,23.88,453046,0
+VERX.US,D,20201002,000000,23.23,24.71,23.13,24.58,296531,0
+VERX.US,D,20201005,000000,24.67,26.24,24.15,25.66,864620,0
+VERX.US,D,20201006,000000,25.28,25.73,24.79,25.47,521488,0
+VERX.US,D,20201007,000000,25.59,25.895,24.9,25,256042,0
+VERX.US,D,20201008,000000,25.12,25.62,24.26,24.83,177163,0
+VERX.US,D,20201009,000000,24.98,25.45,24.8001,25.3,334125,0
+VERX.US,D,20201012,000000,25.4,26.36,25.02,26.24,359054,0
+VERX.US,D,20201013,000000,26.06,26.53,25.45,26.24,774689,0
+VERX.US,D,20201014,000000,26.23,26.75,25.78,26.68,277710,0
+VERX.US,D,20201015,000000,26.44,27.4,25.36,26.69,337732,0
+VERX.US,D,20201016,000000,26.74,27.4,26.6598,27.35,173332,0
+VERX.US,D,20201019,000000,27.38,27.745,25.81,26,283646,0
+VERX.US,D,20201020,000000,26.14,26.45,25.6618,26.04,462057,0
+VERX.US,D,20201021,000000,25.97,26.5,25.08,25.77,350385,0
+VERX.US,D,20201022,000000,25.66,26.25,25.31,25.88,845140,0
+VERX.US,D,20201023,000000,26.03,26.09,25.26,25.92,189617,0
+VERX.US,D,20201026,000000,25.64,26.16,24.835,24.93,226312,0
+VERX.US,D,20201027,000000,25.11,25.79,23.56,24.5,417582,0
+VERX.US,D,20201028,000000,23.79,24.32,23.12,23.46,134099,0
+VERX.US,D,20201029,000000,23.68,24.9,23.13,24.46,142945,0
+VERX.US,D,20201030,000000,24.26,25.17,23.26,24.24,171236,0
+VERX.US,D,20201102,000000,24.48,25.25,23.86,25.09,159012,0
+VERX.US,D,20201103,000000,25.28,25.75,24.515,25.51,173678,0
+VERX.US,D,20201104,000000,25.62,26.38,25.01,26.01,137004,0
+VERX.US,D,20201105,000000,26.4,29.19,24.01,28.12,226091,0
+VERX.US,D,20201106,000000,28.12,28.75,27.66,28.33,278671,0
+VERX.US,D,20201109,000000,29.56,29.56,27.32,27.4,296698,0
+VERX.US,D,20201110,000000,27.37,27.805,25.83,25.85,404946,0
+VERX.US,D,20201111,000000,25.58,26.34,23.89,24.61,961105,0
+VERX.US,D,20201112,000000,25.1,25.47,24.63,25.14,190090,0
+VERX.US,D,20201113,000000,25.54,25.68,24.86,24.99,168038,0
+VERX.US,D,20201116,000000,24.16,24.91,24.16,24.8,264165,0
+VERX.US,D,20201117,000000,25.19,26.89,24.53,26.29,616377,0
+VERX.US,D,20201118,000000,26.41,26.9382,25.64,25.82,188382,0
+VERX.US,D,20201119,000000,25.57,26.6962,25.545,25.85,264148,0
+VERX.US,D,20201120,000000,25.73,26.83,25.15,26.1,299455,0
+VERX.US,D,20201123,000000,26.18,27,25.85,26.64,233935,0
+VERX.US,D,20201124,000000,26.48,26.92,25.68,25.68,428396,0
+VERX.US,D,20201125,000000,25.74,26.53,25.46,26,227371,0
+VERX.US,D,20201127,000000,26.04,26.8,25.49,25.93,147497,0
+VERX.US,D,20201130,000000,26.4,26.4,24.555,25.24,581827,0
+VERX.US,D,20201201,000000,25.33,26.08,24.96,25.83,171995,0
+VERX.US,D,20201202,000000,25.8,26,25.1,25.73,382856,0
+VERX.US,D,20201203,000000,25.76,26.22,25.38,25.83,332642,0
+VERX.US,D,20201204,000000,26,26.24,25.24,26,691056,0
+VERX.US,D,20201207,000000,26.02,26.5,25.77,26.06,137419,0
+VERX.US,D,20201208,000000,25.97,26.7,25.8,25.94,113852,0
+VERX.US,D,20201209,000000,25.93,26.12,25.275,25.42,336729,0
+VERX.US,D,20201210,000000,25.42,28.49,25.09,27.08,524779,0
+VERX.US,D,20201211,000000,27.3,27.57,26.61,27.26,236405,0
+VERX.US,D,20201214,000000,27.53,28.72,27.53,28.43,158543,0
+VERX.US,D,20201215,000000,28.36,29.29,28.005,28.4,98956,0
+VERX.US,D,20201216,000000,28.33,29.11,28.14,29.02,264448,0
+VERX.US,D,20201217,000000,29.16,30.97,29.15,30.8,380867,0
+VERX.US,D,20201218,000000,30.9,34.48,30.9,34.31,824996,0
+VERX.US,D,20201221,000000,33.69,35.51,32.3301,34.64,325197,0
+VERX.US,D,20201222,000000,34.88,36.59,34.49,36.46,147836,0
+VERX.US,D,20201223,000000,36.38,37.68,36.0001,36.89,222802,0
+VERX.US,D,20201224,000000,36.5,36.92,33.86,34.11,118038,0
+VERX.US,D,20201228,000000,34.02,34.5,32.41,33.18,200898,0
+VERX.US,D,20201229,000000,33.23,34.37,32.72,33.24,332459,0
+VERX.US,D,20201230,000000,33.43,35.88,33.15,34.69,238086,0
+VERX.US,D,20201231,000000,34.8,34.855,32.81,34.85,214325,0
+VERX.US,D,20210104,000000,34.88,35.71,31.73,33.86,279060,0
+VERX.US,D,20210105,000000,33.66,34.32,32.54,33.7,153519,0
+VERX.US,D,20210106,000000,33.31,33.3902,30.75,31.49,2280456,0
+VERX.US,D,20210107,000000,31.66,33.22,31.33,32.06,186177,0
+VERX.US,D,20210108,000000,32.05,33.355,32.05,32.99,147445,0
+VERX.US,D,20210111,000000,32.68,33.6,30.1,30.5,477890,0
+VERX.US,D,20210112,000000,30.26,31.72,29.2945,31.43,237179,0
+VERX.US,D,20210113,000000,31.36,32.38,30.82,32.09,155227,0
+VERX.US,D,20210114,000000,31.89,33.38,31.89,32.89,207463,0
+VERX.US,D,20210115,000000,32.84,35.23,32.67,34.94,507179,0
+VERX.US,D,20210119,000000,35.69,35.7,32.58,34.39,437080,0
+VERX.US,D,20210120,000000,34.85,34.85,31.54,32.21,391620,0
+VERX.US,D,20210121,000000,32.21,33.42,31.15,31.69,256495,0
+VERX.US,D,20210122,000000,31.37,34.38,31.37,33.32,325333,0
+VERX.US,D,20210125,000000,33.89,35.19,32.91,34.38,831824,0
+VERX.US,D,20210126,000000,34.54,34.54,32.3,32.36,191867,0
+VERX.US,D,20210127,000000,31.5,33.1755,30.77,31.54,346890,0
+VERX.US,D,20210128,000000,31.88,33.99,31.88,33.5,220077,0
+VERX.US,D,20210129,000000,33.4,34.28,32.63,32.85,277874,0
+VERX.US,D,20210201,000000,32.88,33.94,31.36,32.66,229015,0
+VERX.US,D,20210202,000000,32.65,34.7,32.64,34.1,228076,0
+VERX.US,D,20210203,000000,34.35,34.35,33.08,33.73,194004,0
+VERX.US,D,20210204,000000,33.99,35.44,33.52,34,251443,0
+VERX.US,D,20210205,000000,34.33,35.5545,33.98,34.03,287424,0
+VERX.US,D,20210208,000000,34.47,35.58,34.2,34.74,261925,0
+VERX.US,D,20210209,000000,35,37.06,34.99,36.81,252357,0
+VERX.US,D,20210210,000000,37.02,37.39,35.18,36.11,132246,0
+VERX.US,D,20210211,000000,36.48,37.45,35.12,36.47,127317,0
+VERX.US,D,20210212,000000,36.35,38.61,36.0374,38.04,96222,0
+VERX.US,D,20210216,000000,38.48,38.87,35.86,37.08,109210,0
+VERX.US,D,20210217,000000,36.85,37.41,35,37.06,153415,0
+VERX.US,D,20210218,000000,36.66,38.6999,35.44,38.4,139808,0
+VERX.US,D,20210219,000000,38.81,39.71,38.16,38.98,94752,0
+VERX.US,D,20210222,000000,38.56,39.53,36.18,36.69,131448,0
+VERX.US,D,20210223,000000,34.87,36.64,33.1,35.83,188799,0
+VERX.US,D,20210224,000000,35.64,36.36,34.79,35.16,151403,0
+VERX.US,D,20210225,000000,35.04,36.07,32.02,33.01,150289,0
+VERX.US,D,20210226,000000,33.14,33.9543,30.74,30.75,228513,0
+VERX.US,D,20210301,000000,31.83,32.87,31,32.16,122207,0
+VERX.US,D,20210302,000000,32.5,33.46,31.29,31.52,129221,0
+VERX.US,D,20210303,000000,31.6,31.6,28.84,30.88,195710,0
+VERX.US,D,20210304,000000,30.32,31.07,28.02,28.85,209071,0
+VERX.US,D,20210305,000000,28.96,31.08,25.92,30.56,249411,0
+VERX.US,D,20210308,000000,30.67,31.775,29.77,30.89,137085,0
+VERX.US,D,20210309,000000,31.64,33.57,30.83,31.27,287400,0
+VERX.US,D,20210310,000000,29,29.005,24.76,25.13,2149660,0
+VERX.US,D,20210311,000000,25.97,26,23.71,24.74,944827,0
+VERX.US,D,20210312,000000,24.47,25.09,23.74,24.85,431864,0
+VERX.US,D,20210315,000000,24.9,26.75,24.17,26.07,377714,0
+VERX.US,D,20210316,000000,26.55,26.55,24.62,25.48,260332,0
+VERX.US,D,20210317,000000,25.21,26.13,23.46,25.67,331776,0
+VERX.US,D,20210318,000000,25.35,25.4,24.14,24.56,290234,0
+VERX.US,D,20210319,000000,24.6,26.3,24.43,26.25,394018,0
+VERX.US,D,20210322,000000,26.17,26.67,25.87,26.34,188792,0
+VERX.US,D,20210323,000000,26,26.495,25.02,25.66,162546,0
+VERX.US,D,20210324,000000,25.58,25.58,22.63,22.77,364874,0
+VERX.US,D,20210325,000000,22.51,24.43,22.07,23.67,425128,0
+VERX.US,D,20210326,000000,23.67,25.04,23.33,24.97,238798,0
+VERX.US,D,20210329,000000,24.92,25.04,22.3,22.37,345115,0
+VERX.US,D,20210330,000000,22.77,22.77,21.65,21.9,297062,0
+VERX.US,D,20210331,000000,22,22.595,21.68,21.98,461518,0
+VERX.US,D,20210401,000000,22.48,23.805,22.22,23.18,235970,0
+VERX.US,D,20210405,000000,23.44,23.64,22.1,22.58,215728,0
+VERX.US,D,20210406,000000,22.42,23.85,22.42,22.66,227760,0
+VERX.US,D,20210407,000000,21.49,22.1987,20.32,20.59,665492,0
+VERX.US,D,20210408,000000,20.54,20.905,19.7,20.07,465015,0
+VERX.US,D,20210409,000000,19.72,20.7,19.385,20.55,415780,0
+VERX.US,D,20210412,000000,20.58,20.765,19.85,20.07,314452,0
+VERX.US,D,20210413,000000,20.22,22.55,20.22,22.13,544849,0
+VERX.US,D,20210414,000000,22.37,22.88,22.1665,22.74,272719,0
+VERX.US,D,20210415,000000,22.84,23.04,21.9,23,181511,0
+VERX.US,D,20210416,000000,22.72,23.43,22.21,23.29,98416,0
+VERX.US,D,20210419,000000,23.29,23.49,22.7,22.94,294371,0
+VERX.US,D,20210420,000000,22.83,23.32,22.57,22.61,159097,0
+VERX.US,D,20210421,000000,22.58,22.58,21.91,22.11,216506,0
+VERX.US,D,20210422,000000,22.23,22.775,21.94,22.53,134936,0
+VERX.US,D,20210423,000000,22.6,23.63,22.12,22.85,258340,0
+VERX.US,D,20210426,000000,22.75,23.14,22.08,22.31,192382,0
+VERX.US,D,20210427,000000,22.45,22.86,21.99,22.03,278257,0
+VERX.US,D,20210428,000000,22.12,22.2,21.4,21.76,165491,0
+VERX.US,D,20210429,000000,21.92,21.92,20.94,20.95,207472,0
+VERX.US,D,20210430,000000,20.53,21.19,20.37,20.43,229301,0
+VERX.US,D,20210503,000000,20.48,20.74,19.895,20,198658,0
+VERX.US,D,20210504,000000,19.82,19.9,19.04,19.57,350777,0
+VERX.US,D,20210505,000000,19.68,19.75,18.38,18.69,374510,0
+VERX.US,D,20210506,000000,18.71,19.5699,17.61,18.16,334231,0
+VERX.US,D,20210507,000000,18.38,19.265,17.37,17.39,419200,0
+VERX.US,D,20210510,000000,17.28,17.59,16.85,17.5,492520,0
+VERX.US,D,20210511,000000,17.11,18.39,16.79,17.66,313739,0
+VERX.US,D,20210512,000000,17.04,17.76,16.13,16.39,335510,0
+VERX.US,D,20210513,000000,17,17.89,16.06,16.59,943550,0
+VERX.US,D,20210514,000000,17.11,18.96,17.055,18.6,527418,0
+VERX.US,D,20210517,000000,18.8,20.56,18.6744,20.07,571916,0
+VERX.US,D,20210518,000000,19.81,20.42,19.35,19.73,254288,0
+VERX.US,D,20210519,000000,19.38,19.92,19,19.4,253512,0
+VERX.US,D,20210520,000000,19.48,20.39,18.7,18.84,335268,0
+VERX.US,D,20210521,000000,19.05,19.77,18.37,18.75,230158,0
+VERX.US,D,20210524,000000,18.85,19.33,18.57,18.79,171062,0
+VERX.US,D,20210525,000000,18.69,19.19,18.69,18.95,164984,0
+VERX.US,D,20210526,000000,19.06,19.58,18.8,19.27,165122,0
+VERX.US,D,20210527,000000,19.35,19.92,18.8,19.54,284632,0
+VERX.US,D,20210528,000000,19.56,19.89,19.09,19.21,275929,0
+VERX.US,D,20210601,000000,19.36,19.91,18.825,19.89,257219,0
+VERX.US,D,20210602,000000,19.99,20.68,19.59,19.68,269714,0
+VERX.US,D,20210603,000000,18.34,18.53,17.54,18.02,521496,0
+VERX.US,D,20210604,000000,18.11,18.709,17.97,18.24,211048,0
+VERX.US,D,20210607,000000,18.11,18.79,17.76,18.71,321087,0
+VERX.US,D,20210608,000000,18.56,19.16,17.99,18.96,354728,0
+VERX.US,D,20210609,000000,18.91,19.36,18.475,18.63,328635,0
+VERX.US,D,20210610,000000,18.62,18.92,18.19,18.83,170607,0
+VERX.US,D,20210611,000000,19,19.19,18.74,19.13,107274,0
+VERX.US,D,20210614,000000,19.11,19.9,19.06,19.59,160072,0
+VERX.US,D,20210615,000000,19.49,19.75,18.735,19.05,204728,0
+VERX.US,D,20210616,000000,19.05,19.7,18.74,19.61,304982,0
+VERX.US,D,20210617,000000,19.63,21.065,19.63,20.84,317658,0
+VERX.US,D,20210618,000000,20.88,21.15,20.29,20.82,379493,0
+VERX.US,D,20210621,000000,20.9,20.9026,20.08,20.56,313701,0
+VERX.US,D,20210622,000000,20.4,21.57,20.37,21.56,320890,0
+VERX.US,D,20210623,000000,21.77,22.44,21.41,21.93,231373,0
+VERX.US,D,20210624,000000,22.06,22.367,21.58,22.04,141479,0
+VERX.US,D,20210625,000000,22.3,22.33,21.5,22.14,231075,0
+VERX.US,D,20210628,000000,22.17,22.61,21.915,22.61,141864,0
+VERX.US,D,20210629,000000,22.42,22.61,21.86,22.29,156081,0
+VERX.US,D,20210630,000000,22.2,22.62,21.765,21.94,255921,0
+VERX.US,D,20210701,000000,21.95,22.28,21.02,21.14,318089,0
+VERX.US,D,20210702,000000,21.23,22,19.92,19.99,294197,0
+VERX.US,D,20210706,000000,20.495,20.7,19.71,19.99,233948,0
+VERX.US,D,20210707,000000,20.17,20.24,19.33,19.5,124663,0
+VERX.US,D,20210708,000000,18.75,19.5,18.69,18.89,225592,0
+VERX.US,D,20210709,000000,19.15,20.22,19.15,19.52,86163,0
+VERX.US,D,20210712,000000,19.6,19.6,18.785,18.98,86986,0
+VERX.US,D,20210713,000000,18.97,19.55,18.82,18.85,236999,0
+VERX.US,D,20210714,000000,19.12,19.5338,17.92,18.15,134172,0
+VERX.US,D,20210715,000000,18.13,18.9,17.82,18.23,95191,0
+VERX.US,D,20210716,000000,18.46,19.82,18.09,18.16,80866,0
+VERX.US,D,20210719,000000,19.775,19.775,17.64,18.57,122817,0
+VERX.US,D,20210720,000000,18.53,19.71,17.7445,18.91,160279,0
+VERX.US,D,20210721,000000,18.89,19.22,18.635,19.15,62405,0
+VERX.US,D,20210722,000000,19.25,19.43,18.97,19.04,47655,0
+VERX.US,D,20210723,000000,18.95,20.02,18.95,19.49,63002,0
+VERX.US,D,20210726,000000,19.22,19.38,18.5,19.04,124155,0
+VERX.US,D,20210727,000000,18.85,19.11,17.895,18.45,117177,0
+VERX.US,D,20210728,000000,18.66,19.23,18.42,18.61,72348,0
+VERX.US,D,20210729,000000,18.6,19.45,18.6,19.14,67527,0
+VERX.US,D,20210730,000000,19.19,20.23,18.84,18.9,108298,0
+VERX.US,D,20210802,000000,19.19,19.48,18.5,18.87,93159,0
+VERX.US,D,20210803,000000,18.84,19.01,18.19,18.87,84021,0
+VERX.US,D,20210804,000000,18.83,18.95,18.47,18.79,65259,0
+VERX.US,D,20210805,000000,18.79,19.56,18.64,19.49,78778,0
+VERX.US,D,20210806,000000,20.09,20.09,19.03,19.08,64774,0
+VERX.US,D,20210809,000000,19.06,19.22,18.49,18.56,77334,0
+VERX.US,D,20210810,000000,18.5,19.0722,18.18,18.4,156494,0
+VERX.US,D,20210811,000000,19.49,19.49,17.81,18.2,123710,0
+VERX.US,D,20210812,000000,18.25,18.92,17.82,18.37,68800,0
+VERX.US,D,20210813,000000,18.33,19.4,18,19.21,114498,0
+VERX.US,D,20210816,000000,19.18,19.18,18.31,18.96,104853,0
+VERX.US,D,20210817,000000,18.72,19.19,18.44,19.17,131431,0
+VERX.US,D,20210818,000000,19.17,19.6,18.89,19.28,100032,0
+VERX.US,D,20210819,000000,19.32,19.6,18.49,19.51,243277,0
+VERX.US,D,20210820,000000,19.41,19.94,18.9184,19.21,132254,0
+VERX.US,D,20210823,000000,19.41,19.75,19,19.61,221680,0
+VERX.US,D,20210824,000000,19.75,21.215,19.65,20.75,316833,0
+VERX.US,D,20210825,000000,20.9,21.74,20.35,21.63,181892,0
+VERX.US,D,20210826,000000,21.39,22.2,21.24,21.64,197238,0
+VERX.US,D,20210827,000000,21.63,22.877,21.17,22.62,235120,0
+VERX.US,D,20210830,000000,22.59,22.88,21.4701,21.59,215848,0
+VERX.US,D,20210831,000000,21.62,21.7,20.35,20.7,206948,0
+VERX.US,D,20210901,000000,20.8,20.94,20.41,20.72,144204,0
+VERX.US,D,20210902,000000,20.88,21.07,19.755,20.51,186819,0
+VERX.US,D,20210903,000000,20.38,20.67,20.11,20.49,110081,0
+VERX.US,D,20210907,000000,20.45,20.85,19.57,19.69,201291,0
+VERX.US,D,20210908,000000,19.62,20.08,19.5101,19.81,145753,0
+VERX.US,D,20210909,000000,19.68,20.439,19.12,19.24,174009,0
+VERX.US,D,20210910,000000,19.38,19.46,18.65,18.71,308212,0
+VERX.US,D,20210913,000000,18.8,19.6,18.14,19.15,367867,0
+VERX.US,D,20210914,000000,19.1,19.39,18.47,18.54,260398,0
+VERX.US,D,20210915,000000,18.47,18.61,17.8,18.17,521212,0
+VERX.US,D,20210916,000000,18.14,20.07,18.1,19.95,418823,0
+VERX.US,D,20210917,000000,19.94,19.99,18.91,19.37,1333809,0
+VERX.US,D,20210920,000000,18.85,19.27,18.22,19.15,855451,0
+VERX.US,D,20210921,000000,19.18,19.5,18.87,18.93,686987,0
+VERX.US,D,20210922,000000,19.11,19.26,18.546,18.79,159751,0
+VERX.US,D,20210923,000000,18.77,19.26,18.61,19,188988,0
+VERX.US,D,20210924,000000,19.06,19.39,18.9,19.02,123479,0
+VERX.US,D,20210927,000000,18.85,19.12,18.1,18.93,722399,0
+VERX.US,D,20210928,000000,18.84,18.87,17.61,18.15,430864,0
+VERX.US,D,20210929,000000,18.17,19.8,18.08,19.22,443368,0
+VERX.US,D,20210930,000000,19.16,20.26,18.85,19.22,611996,0
+VERX.US,D,20211001,000000,19.26,20.7,19.05,20.18,294117,0
+VERX.US,D,20211004,000000,19.12,19.12,17.84,18.53,454975,0
+VERX.US,D,20211005,000000,18.52,18.865,18.0701,18.65,191133,0
+VERX.US,D,20211006,000000,18.48,19.53,18.44,19.42,156410,0
+VERX.US,D,20211007,000000,19.61,20.095,19.4519,19.47,124023,0
+VERX.US,D,20211008,000000,19.47,19.94,18.93,19.07,107495,0
+VERX.US,D,20211011,000000,18.98,19.215,18.25,18.51,204880,0
+VERX.US,D,20211012,000000,18.59,19.71,18.59,19.37,97795,0
+VERX.US,D,20211013,000000,19.52,19.865,19.38,19.6,121695,0
+VERX.US,D,20211014,000000,19.75,20.02,18.88,18.93,238325,0
+VERX.US,D,20211015,000000,19.04,19.04,17.75,17.8,343109,0
+VERX.US,D,20211018,000000,17.92,18.5018,17.8,18.06,102879,0
+VERX.US,D,20211019,000000,18.03,18.62,18.03,18.46,69267,0
+VERX.US,D,20211020,000000,18.56,18.63,18.05,18.56,58723,0
+VERX.US,D,20211021,000000,18.64,19.59,18.64,19.5,151174,0
+VERX.US,D,20211022,000000,19.46,19.6,19.085,19.58,88598,0
+VERX.US,D,20211025,000000,19.4,19.88,19.11,19.8,97919,0
+VERX.US,D,20211026,000000,19.78,19.82,19.19,19.74,97053,0
+VERX.US,D,20211027,000000,19.7,19.99,19.07,19.33,111651,0
+VERX.US,D,20211028,000000,19.4,20.6933,19.36,20.5,1528079,0
+VERX.US,D,20211029,000000,20.5,21.04,20.29,20.82,181005,0
+VERX.US,D,20211101,000000,21.45,21.45,20.45,20.5,202177,0
+VERX.US,D,20211102,000000,20.62,20.735,20.06,20.64,382524,0
+VERX.US,D,20211103,000000,20.6,21.16,20.4,21,203443,0
+VERX.US,D,20211104,000000,20.85,20.99,20.4,20.65,366826,0
+VERX.US,D,20211105,000000,20.85,20.92,19.865,20.56,368503,0
+VERX.US,D,20211108,000000,20.5,20.8,20.06,20.68,162230,0
+VERX.US,D,20211109,000000,20.55,21.36,20.11,21.2,303212,0
+VERX.US,D,20211110,000000,21.42,21.56,20.595,21.54,257152,0
+VERX.US,D,20211111,000000,21.45,22.28,21.44,21.5,158849,0
+VERX.US,D,20211112,000000,21.5,21.84,21.39,21.69,88939,0
+VERX.US,D,20211115,000000,21.22,21.55,20.95,21.44,180482,0
+VERX.US,D,20211116,000000,21,21.85,21,21.72,122857,0
+VERX.US,D,20211117,000000,21.66,21.8,21.15,21.56,167942,0
+VERX.US,D,20211118,000000,21.34,21.53,20.21,20.8,378846,0
+VERX.US,D,20211119,000000,20.69,20.97,19.89,20.19,180378,0
+VERX.US,D,20211122,000000,19.97,20,18.64,18.88,204548,0
+VERX.US,D,20211123,000000,19.07,19.45,18.52,19.08,266549,0
+VERX.US,D,20211124,000000,19.23,19.68,18.71,19.11,129884,0
+VERX.US,D,20211126,000000,18.84,19.4064,18.32,18.54,57592,0
+VERX.US,D,20211129,000000,18.97,19.3468,18.16,18.54,123306,0
+VERX.US,D,20211130,000000,18.31,18.65,17.65,18.28,224080,0
+VERX.US,D,20211201,000000,18.9,19,17.28,17.38,125808,0
+VERX.US,D,20211202,000000,17.37,17.95,17.02,17.58,113461,0
+VERX.US,D,20211203,000000,17.67,17.75,16.54,17.53,219307,0
+VERX.US,D,20211206,000000,17.59,17.85,16.95,17.55,168677,0
+VERX.US,D,20211207,000000,17.91,18.58,17.89,18.47,237577,0
+VERX.US,D,20211208,000000,18.66,18.93,18.01,18.62,83785,0
+VERX.US,D,20211209,000000,18.63,18.63,17.82,18.18,144750,0
+VERX.US,D,20211210,000000,18.31,18.62,17.91,18.2,155016,0
+VERX.US,D,20211213,000000,18.12,18.3699,17.41,17.57,89217,0
+VERX.US,D,20211214,000000,17.44,17.51,16.62,17.39,292101,0
+VERX.US,D,20211215,000000,17.4,17.86,16.84,17.68,185571,0
+VERX.US,D,20211216,000000,17.99,18.03,16.44,16.94,242914,0
+VERX.US,D,20211217,000000,16.0371,17.57,16.0371,17.38,214432,0
+VERX.US,D,20211220,000000,17.02,17.2224,16.65,17,228974,0
+VERX.US,D,20211221,000000,17.07,17.5,16.945,17.15,199536,0
+VERX.US,D,20211222,000000,17.23,17.515,16.91,17.09,68889,0
+VERX.US,D,20211223,000000,17.09,17.4,16.775,17.1,80655,0
+VERX.US,D,20211227,000000,17.11,17.2,16.75,17.12,112341,0
+VERX.US,D,20211228,000000,17.29,17.29,16.41,16.52,79121,0
+VERX.US,D,20211229,000000,17.535,17.535,15.97,16.02,106635,0
+VERX.US,D,20211230,000000,15.98,16.88,15.91,16.38,128058,0
+VERX.US,D,20211231,000000,16.34,16.43,15.82,15.87,157713,0
+VERX.US,D,20220103,000000,16.02,16.97,15.6,16.79,188377,0
+VERX.US,D,20220104,000000,16.96,16.96,16.1162,16.65,165040,0
+VERX.US,D,20220105,000000,16.64,16.64,15.27,15.27,112217,0
+VERX.US,D,20220106,000000,15.39,15.95,15.01,15.15,154786,0
+VERX.US,D,20220107,000000,15.13,16.15,15.105,15.79,146206,0
+VERX.US,D,20220110,000000,15.69,16,14.86,15.91,139167,0
+VERX.US,D,20220111,000000,15.99,16.315,15.76,15.84,96542,0
+VERX.US,D,20220112,000000,15.4,15.85,14.5,14.5,523620,0
+VERX.US,D,20220113,000000,14.43,14.73,13.49,13.74,362795,0
+VERX.US,D,20220114,000000,13.55,14.09,13.28,14.01,238180,0
+VERX.US,D,20220118,000000,13.67,13.755,13.03,13.08,191206,0
+VERX.US,D,20220119,000000,13.27,13.64,12.86,12.91,137169,0
+VERX.US,D,20220120,000000,13.13,13.85,13.13,13.24,259898,0
+VERX.US,D,20220121,000000,12.915,13.82,12.915,13.48,244335,0
+VERX.US,D,20220124,000000,13.1,14.35,12.64,14.25,286193,0
+VERX.US,D,20220125,000000,13.89,14.16,13.06,13.5,133757,0
+VERX.US,D,20220126,000000,13.82,14.26,13.26,13.48,80934,0
+VERX.US,D,20220127,000000,13.61,13.945,13.3,13.33,103051,0
+VERX.US,D,20220128,000000,13.33,13.965,12.905,13.76,101401,0
+VERX.US,D,20220131,000000,14.05,14.58,13.755,14.51,138582,0
+VERX.US,D,20220201,000000,14.51,14.64,13.5,13.68,360134,0
+VERX.US,D,20220202,000000,13.73,13.81,13.37,13.47,167503,0
+VERX.US,D,20220203,000000,13.28,13.605,12.93,12.99,142186,0
+VERX.US,D,20220204,000000,13.1,13.5,12.91,13.3,74780,0
+VERX.US,D,20220207,000000,13.27,13.8,12.92,13.12,134543,0
+VERX.US,D,20220208,000000,13.26,13.9,12.94,13.71,94918,0
+VERX.US,D,20220209,000000,13.85,14.21,13.82,14.06,68228,0
+VERX.US,D,20220210,000000,13.7,14.29,13.53,13.7,49352,0
+VERX.US,D,20220211,000000,13.71,14.16,13.1,13.3,59796,0
+VERX.US,D,20220214,000000,13.3,13.7952,13.12,13.64,71597,0
+VERX.US,D,20220215,000000,13.95,14.18,13.61,14.17,89314,0
+VERX.US,D,20220216,000000,14.05,14.16,13.44,13.95,80314,0
+VERX.US,D,20220217,000000,13.75,13.8725,13.12,13.45,86261,0
+VERX.US,D,20220218,000000,13.45,13.69,13.05,13.2,97000,0
+VERX.US,D,20220222,000000,13.21,13.5,12.75,12.83,83914,0
+VERX.US,D,20220223,000000,12.88,13.13,12.37,12.71,181888,0
+VERX.US,D,20220224,000000,12.21,13.305,12.21,13.16,173671,0
+VERX.US,D,20220225,000000,13.28,13.47,12.65,13.31,130653,0
+VERX.US,D,20220228,000000,13.21,13.96,13.17,13.93,131380,0
+VERX.US,D,20220301,000000,13.81,14.15,13.58,13.72,83190,0
+VERX.US,D,20220302,000000,13.51,13.93,13.33,13.64,55177,0
+VERX.US,D,20220303,000000,13.73,14.15,13.08,13.16,78752,0
+VERX.US,D,20220304,000000,13.08,13.4,12.74,13.32,115394,0
+VERX.US,D,20220307,000000,13.39,13.81,13.17,13.41,187046,0
+VERX.US,D,20220308,000000,13.45,13.72,13.17,13.53,107645,0
+VERX.US,D,20220309,000000,13.95,14.35,13.62,13.83,126543,0
+VERX.US,D,20220310,000000,13.45,13.815,13.16,13.68,154322,0
+VERX.US,D,20220311,000000,13.66,13.8,13.45,13.78,81551,0
+VERX.US,D,20220314,000000,13.74,13.74,12.77,12.77,146673,0
+VERX.US,D,20220315,000000,12.91,13.25,12.61,13.18,192587,0
+VERX.US,D,20220316,000000,13,13.56,12.76,13.2,246487,0
+VERX.US,D,20220317,000000,13.52,14.35,13.405,14.29,206349,0
+VERX.US,D,20220318,000000,14.12,14.6651,13.94,14.26,258500,0
+VERX.US,D,20220321,000000,14.27,14.69,13.72,14.29,280108,0
+VERX.US,D,20220322,000000,14.39,15.04,14.15,14.8,303810,0
+VERX.US,D,20220323,000000,14.65,14.7,14.39,14.63,116770,0
+VERX.US,D,20220324,000000,14.66,14.765,14.2083,14.73,81579,0
+VERX.US,D,20220325,000000,14.64,14.67,14.11,14.57,97478,0
+VERX.US,D,20220328,000000,14.68,14.8796,14.265,14.45,119809,0
+VERX.US,D,20220329,000000,14.65,15.035,14.61,14.98,187860,0
+VERX.US,D,20220330,000000,15,15.08,14.72,14.98,175861,0
+VERX.US,D,20220331,000000,14.95,15.4,14.85,15.34,202791,0
+VERX.US,D,20220401,000000,15.25,15.97,15.25,15.94,101082,0
+VERX.US,D,20220404,000000,15.9,16.49,15.79,16.25,98338,0
+VERX.US,D,20220405,000000,16.25,16.45,15.95,16.08,173006,0
+VERX.US,D,20220406,000000,15.82,15.8596,15.44,15.74,165104,0
+VERX.US,D,20220407,000000,15.66,16.16,15.65,16.01,186064,0
+VERX.US,D,20220408,000000,15.95,16.04,15.64,15.69,101688,0
+VERX.US,D,20220411,000000,15.62,16.15,15.34,15.63,185281,0
+VERX.US,D,20220412,000000,15.85,16.28,15.51,15.69,88660,0
+VERX.US,D,20220413,000000,15.55,16.17,15.55,16.05,49761,0
+VERX.US,D,20220414,000000,15.92,15.96,15.65,15.71,55611,0
+VERX.US,D,20220418,000000,15.68,15.7,15.3,15.52,65783,0
+VERX.US,D,20220419,000000,15.41,16.28,15.24,15.3,111153,0
+VERX.US,D,20220420,000000,15.43,15.55,15.019,15.06,69996,0
+VERX.US,D,20220421,000000,15.13,15.51,14.5,14.55,60053,0
+VERX.US,D,20220422,000000,14.58,14.99,14.32,14.49,51324,0
+VERX.US,D,20220425,000000,14.39,14.79,14.3,14.66,79021,0
+VERX.US,D,20220426,000000,14.47,14.47,13.97,14.09,51952,0
+VERX.US,D,20220427,000000,14.19,14.28,13.73,13.78,66836,0
+VERX.US,D,20220428,000000,13.83,14.34,13.51,14,75413,0
+VERX.US,D,20220429,000000,13.99,14.51,13.55,14.23,137372,0
+VERX.US,D,20220502,000000,14.14,14.68,14.07,14.53,69655,0
+VERX.US,D,20220503,000000,14.34,14.63,13.85,13.85,51671,0
+VERX.US,D,20220504,000000,13.9,14.46,13.14,14.39,108014,0
+VERX.US,D,20220505,000000,14.34,14.34,12.99,13.28,84138,0
+VERX.US,D,20220506,000000,13.26,13.39,12.39,13.05,128472,0
+VERX.US,D,20220509,000000,12.76,12.855,12.14,12.53,110078,0
+VERX.US,D,20220510,000000,13.5,13.695,11.28,11.29,213861,0
+VERX.US,D,20220511,000000,11.3,11.67,10.055,10.06,108793,0
+VERX.US,D,20220512,000000,9.94,11.375,9.81,10.91,166242,0
+VERX.US,D,20220513,000000,11.14,12.26,11.06,11.84,159331,0
+VERX.US,D,20220516,000000,11.78,11.78,11.04,11.23,95770,0
+VERX.US,D,20220517,000000,11.41,12.15,10.86,11.59,112227,0
+VERX.US,D,20220518,000000,11.34,11.75,10.67,11.19,110962,0
+VERX.US,D,20220519,000000,11.14,11.88,10.6,11.53,69692,0
+VERX.US,D,20220520,000000,11.74,12.2,11.56,12.14,95682,0
+VERX.US,D,20220523,000000,12.3,12.3,11.79,11.96,145801,0
+VERX.US,D,20220524,000000,11.76,11.76,10.48,10.67,98790,0
+VERX.US,D,20220525,000000,10.53,11.34,10.505,11.2,86443,0
+VERX.US,D,20220526,000000,11.19,11.78,10.9424,11.29,91032,0
+VERX.US,D,20220527,000000,10.942,11.78,10.9401,11.42,58434,0
+VERX.US,D,20220531,000000,11.47,11.81,10.76,11.06,205548,0
+VERX.US,D,20220601,000000,11.13,11.72,11.1,11.16,123906,0
+VERX.US,D,20220602,000000,11.11,11.79,10.85,11.63,74955,0
+VERX.US,D,20220603,000000,11.5,11.59,11.01,11.27,70597,0
+VERX.US,D,20220606,000000,11.4,11.4,10.76,11.04,129960,0
+VERX.US,D,20220607,000000,10.95,11.35,10.88,11.29,76442,0
+VERX.US,D,20220608,000000,11.3,11.545,11.0818,11.3,44471,0
+VERX.US,D,20220609,000000,11.28,11.28,10.8,10.88,66050,0
+VERX.US,D,20220610,000000,10.7,10.95,10.27,10.64,101109,0
+VERX.US,D,20220613,000000,10.46,10.46,9.55,9.59,166444,0
+VERX.US,D,20220614,000000,9.57,9.97,9.44,9.92,149512,0
+VERX.US,D,20220615,000000,10.08,10.805,9.965,10.32,167695,0
+VERX.US,D,20220616,000000,9.92,10.0471,9.45,9.81,167845,0
+VERX.US,D,20220617,000000,9.7,10.45,9.7,10.06,177335,0
+VERX.US,D,20220621,000000,10.15,10.9,10.15,10.61,156654,0
+VERX.US,D,20220622,000000,10.69,10.85,10.13,10.33,245904,0
+VERX.US,D,20220623,000000,10.38,11.13,10.155,11.05,76678,0
+VERX.US,D,20220624,000000,11.27,11.86,11.06,11.82,125531,0
+VERX.US,D,20220627,000000,11.75,11.81,11.245,11.57,131657,0
+VERX.US,D,20220628,000000,11.67,11.71,11.35,11.45,133497,0
+VERX.US,D,20220629,000000,11.49,11.68,11.22,11.57,80162,0
+VERX.US,D,20220630,000000,11.48,11.61,10.94,11.33,348908,0
+VERX.US,D,20220701,000000,11.29,11.29,10.935,10.98,170182,0
+VERX.US,D,20220705,000000,10.87,11.77,10.7,11.73,88989,0
+VERX.US,D,20220706,000000,11.6,11.88,11.36,11.6,123933,0
+VERX.US,D,20220707,000000,11.73,12.21,11.64,11.82,153709,0
+VERX.US,D,20220708,000000,11.67,12.16,11.6,12,147045,0
+VERX.US,D,20220711,000000,11.99,12.12,11.17,11.25,162013,0
+VERX.US,D,20220712,000000,11.26,11.4,10.73,10.82,94745,0
+VERX.US,D,20220713,000000,10.61,10.93,9.62,10.51,83960,0
+VERX.US,D,20220714,000000,10.12,10.12,9.715,9.86,136289,0
+VERX.US,D,20220715,000000,9.87,10.27,9.78,10.07,77159,0
+VERX.US,D,20220718,000000,10.04,10.65,10.04,10.27,85093,0
+VERX.US,D,20220719,000000,10.44,10.71,10.17,10.49,76915,0
+VERX.US,D,20220720,000000,10.46,11.26,10.46,11.19,68212,0
+VERX.US,D,20220721,000000,11.22,11.2809,10.68,11.15,54667,0
+VERX.US,D,20220722,000000,11.11,11.35,10.5,10.72,50405,0
+VERX.US,D,20220725,000000,10.74,10.74,10.34,10.68,57806,0
+VERX.US,D,20220726,000000,10.58,10.84,10.05,10.33,90764,0
+VERX.US,D,20220727,000000,10.55,11.16,10.49,10.77,94695,0
+VERX.US,D,20220728,000000,10.83,11.1,10.43,10.89,91832,0
+VERX.US,D,20220729,000000,10.79,11.3,10.61,11.25,95162,0
+VERX.US,D,20220801,000000,11.24,11.59,10.71,11.29,129121,0
+VERX.US,D,20220802,000000,11.19,11.58,11.19,11.36,29485,0
+VERX.US,D,20220803,000000,11.58,11.85,11.5133,11.76,35248,0
+VERX.US,D,20220804,000000,11.86,12.15,11.62,11.99,53752,0
+VERX.US,D,20220805,000000,11.66,12.23,11.4075,11.83,82321,0
+VERX.US,D,20220808,000000,11.82,12.75,11.82,12.68,91359,0
+VERX.US,D,20220809,000000,12.89,13.31,11.56,11.79,164555,0
+VERX.US,D,20220810,000000,12.17,14.01,11.985,13.96,206845,0
+VERX.US,D,20220811,000000,14.06,14.26,13.515,13.57,82272,0
+VERX.US,D,20220812,000000,13.73,14.11,13.64,14,125411,0
+VERX.US,D,20220815,000000,13.79,14.3694,13.5064,13.96,66006,0
+VERX.US,D,20220816,000000,13.84,14.17,13.57,14.17,79531,0
+VERX.US,D,20220817,000000,13.88,13.95,13.51,13.62,56570,0
+VERX.US,D,20220818,000000,13.6,14.04,13.55,13.95,120960,0
+VERX.US,D,20220819,000000,13.67,14.04,13.56,13.91,141348,0
+VERX.US,D,20220822,000000,13.76,14.03,13.25,13.48,262987,0
+VERX.US,D,20220823,000000,13.44,13.74,13.12,13.19,162075,0
+VERX.US,D,20220824,000000,13.11,13.75,12.96,13.47,156975,0
+VERX.US,D,20220825,000000,13.33,13.865,13.33,13.72,125006,0
+VERX.US,D,20220826,000000,13.73,14.03,13.66,13.82,116422,0
+VERX.US,D,20220829,000000,13.71,14.04,13.71,13.8,93917,0
+VERX.US,D,20220830,000000,13.9,14.06,13.68,13.8,120597,0
+VERX.US,D,20220831,000000,13.77,13.9,13.52,13.68,533034,0
+VERX.US,D,20220901,000000,13.52,13.68,12.39,12.64,182893,0
+VERX.US,D,20220902,000000,12.75,13.27,12.45,12.76,178779,0
+VERX.US,D,20220906,000000,12.86,13.36,12.745,13.31,112717,0
+VERX.US,D,20220907,000000,13.37,14.03,13.21,13.86,140697,0
+VERX.US,D,20220908,000000,13.7,14.42,13.69,14.4,129553,0
+VERX.US,D,20220909,000000,14.26,15.22,14.26,15.1,212195,0
+VERX.US,D,20220912,000000,14.95,15.33,14.9,14.96,125788,0
+VERX.US,D,20220913,000000,14.44,14.75,13.31,14.61,188295,0
+VERX.US,D,20220914,000000,14.79,15.28,14.425,14.89,221620,0
+VERX.US,D,20220915,000000,14.64,14.97,14.29,14.54,289575,0
+VERX.US,D,20220916,000000,13.96,14.14,13.39,13.98,648503,0
+VERX.US,D,20220919,000000,13.75,14.04,13.28,13.71,245136,0
+VERX.US,D,20220920,000000,13.56,13.88,13.15,13.64,340600,0
+VERX.US,D,20220921,000000,13.65,14.16,13.5,13.78,147361,0
+VERX.US,D,20220922,000000,13.82,13.82,13.31,13.31,116588,0
+VERX.US,D,20220923,000000,13.31,13.31,12.78,13.18,110230,0
+VERX.US,D,20220926,000000,13,13.795,12.98,13.39,105275,0
+VERX.US,D,20220927,000000,13.65,13.71,13.06,13.24,84168,0
+VERX.US,D,20220928,000000,13.24,13.83,13.16,13.65,151345,0
+VERX.US,D,20220929,000000,13.42,13.77,12.92,13.71,133298,0
+VERX.US,D,20220930,000000,13.64,14.32,13.44,13.67,143210,0
+VERX.US,D,20221003,000000,13.95,14.39,13.2,14.04,121756,0
+VERX.US,D,20221004,000000,14.26,15.42,14.26,15.12,126172,0
+VERX.US,D,20221005,000000,15.02,15.53,14.18,15.3,123164,0
+VERX.US,D,20221006,000000,15.12,15.95,15.04,15.58,153941,0
+VERX.US,D,20221007,000000,15.25,15.475,14.35,14.77,200902,0
+VERX.US,D,20221010,000000,14.66,15.06,13.99,14.77,256623,0
+VERX.US,D,20221011,000000,14.54,14.8,13.69,14.46,247208,0
+VERX.US,D,20221012,000000,14.55,14.911,13.96,14.55,169793,0
+VERX.US,D,20221013,000000,14.18,15.08,13.53,15.07,279408,0
+VERX.US,D,20221014,000000,15.15,15.35,14.56,14.62,95664,0
+VERX.US,D,20221017,000000,14.99,15.99,14.98,15.56,110413,0
+VERX.US,D,20221018,000000,15.87,16.22,15.82,16.2,99536,0
+VERX.US,D,20221019,000000,16.12,16.12,15.42,15.73,82641,0
+VERX.US,D,20221020,000000,15.65,16.275,15.14,15.94,92969,0
+VERX.US,D,20221021,000000,16.25,16.81,15.74,16.57,189927,0
+VERX.US,D,20221024,000000,16.48,17.46,16.19,17.01,183653,0
+VERX.US,D,20221025,000000,17.1,17.69,16.94,17.2,129859,0
+VERX.US,D,20221026,000000,17.12,17.66,16.54,17.04,105904,0
+VERX.US,D,20221027,000000,17.08,17.87,16.875,17.55,132383,0
+VERX.US,D,20221028,000000,17.54,18.15,17.43,17.81,110159,0
+VERX.US,D,20221031,000000,17.32,18.085,17.16,18.02,104507,0
+VERX.US,D,20221101,000000,18.32,18.4664,17.41,17.45,95900,0
+VERX.US,D,20221102,000000,17.43,17.89,16.8,17.04,99558,0
+VERX.US,D,20221103,000000,16.94,17.67,16.36,17.05,88801,0
+VERX.US,D,20221104,000000,17.27,17.27,15.695,16.36,105232,0
+VERX.US,D,20221107,000000,16.63,16.86,15.78,16.59,119792,0
+VERX.US,D,20221108,000000,16.72,17.37,16.25,16.71,116404,0
+VERX.US,D,20221109,000000,16.16,16.55,15.02,16.11,136566,0
+VERX.US,D,20221110,000000,17.24,19.04,16.21,18.59,144478,0
+VERX.US,D,20221111,000000,18.53,19.3,18.45,18.53,176406,0
+VERX.US,D,20221114,000000,18.21,18.28,17.04,17.22,153640,0
+VERX.US,D,20221115,000000,17.55,17.76,17.32,17.71,241240,0
+VERX.US,D,20221116,000000,17.51,17.52,16.865,17.22,80818,0
+VERX.US,D,20221117,000000,16.91,17.32,16.67,16.9,71884,0
+VERX.US,D,20221118,000000,14.83,15.23,14.57,15.19,902388,0
+VERX.US,D,20221121,000000,14.95,15.19,14.545,14.95,361898,0
+VERX.US,D,20221122,000000,15.25,15.51,14.5,15.26,284454,0
+VERX.US,D,20221123,000000,15.18,15.98,14.94,15.93,221127,0
+VERX.US,D,20221125,000000,15.9,16.71,15.12,16.48,131277,0
+VERX.US,D,20221128,000000,16.35,16.63,15.63,15.78,178222,0
+VERX.US,D,20221129,000000,15.87,16.19,15.69,15.94,689664,0
+VERX.US,D,20221130,000000,15.78,17.25,15.76,17.18,312003,0
+VERX.US,D,20221201,000000,17.09,17.6,16.4,17.21,165605,0
+VERX.US,D,20221202,000000,16.83,17.01,16.37,16.73,107518,0
+VERX.US,D,20221205,000000,16.45,16.59,15.77,15.91,125000,0
+VERX.US,D,20221206,000000,15.87,16.01,15.29,15.38,108587,0
+VERX.US,D,20221207,000000,15.3,15.76,15.25,15.49,88820,0
+VERX.US,D,20221208,000000,15.6,15.87,15.13,15.25,127077,0
+VERX.US,D,20221209,000000,15.15,15.64,14.88,15.54,115765,0
+VERX.US,D,20221212,000000,15.6,16.22,15.18,16.02,139601,0
+VERX.US,D,20221213,000000,16.75,16.75,16.14,16.34,178975,0
+VERX.US,D,20221214,000000,16.22,16.545,15.642,15.78,165653,0
+VERX.US,D,20221215,000000,15.51,15.76,15.24,15.42,187582,0
+VERX.US,D,20221216,000000,15.3,15.8,14.86,15.19,198260,0
+VERX.US,D,20221219,000000,15.3,15.3,14.69,15.02,153460,0
+VERX.US,D,20221220,000000,14.82,15.625,14.66,15.23,189304,0
+VERX.US,D,20221221,000000,15.41,15.56,15.015,15.34,88151,0
+VERX.US,D,20221222,000000,15.16,15.16,14.825,15.06,80650,0
+VERX.US,D,20221223,000000,15.06,15.06,14.49,14.8,86243,0
+VERX.US,D,20221227,000000,14.81,14.9826,14.11,14.49,127600,0
+VERX.US,D,20221228,000000,14.5,14.59,14,14,145178,0
+VERX.US,D,20221229,000000,14.18,14.9,14.15,14.85,119488,0
+VERX.US,D,20221230,000000,14.48,14.82,14.375,14.51,91652,0
+VERX.US,D,20230103,000000,14.66,14.89,14.27,14.61,92280,0
+VERX.US,D,20230104,000000,14.86,15.06,14.59,14.76,102959,0
+VERX.US,D,20230105,000000,13.93,14.45,12.925,12.96,190385,0
+VERX.US,D,20230106,000000,13.11,13.19,12.45,12.49,113694,0
+VERX.US,D,20230109,000000,12.62,13.365,12.62,12.99,177136,0
+VERX.US,D,20230110,000000,12.86,12.9,12.35,12.69,135837,0
+VERX.US,D,20230111,000000,12.72,12.9,12.4859,12.62,96537,0
+VERX.US,D,20230112,000000,12.67,12.67,12.04,12.57,170156,0
+VERX.US,D,20230113,000000,12.49,12.83,12.33,12.36,120134,0
+VERX.US,D,20230117,000000,12.29,12.465,12.06,12.4,165264,0
+VERX.US,D,20230118,000000,12.47,12.6525,12.21,12.29,94386,0
+VERX.US,D,20230119,000000,12.21,12.33,12,12,106471,0
+VERX.US,D,20230120,000000,12.04,12.29,11.92,12.15,147230,0
+VERX.US,D,20230123,000000,12.25,12.79,12.17,12.35,151079,0
+VERX.US,D,20230124,000000,12.37,12.55,12.21,12.45,144237,0
+VERX.US,D,20230125,000000,12.36,12.65,12.05,12.5,113179,0
+VERX.US,D,20230126,000000,12.69,12.81,12.23,12.71,246006,0
+VERX.US,D,20230127,000000,12.62,13.33,12.62,13.32,168775,0
+VERX.US,D,20230130,000000,13.13,13.475,13.04,13.04,113321,0
+VERX.US,D,20230131,000000,13.12,13.72,13.12,13.5,164017,0
+VERX.US,D,20230201,000000,13.6,13.91,13.47,13.88,162178,0
+VERX.US,D,20230202,000000,13.96,15.41,13.96,15.38,316673,0
+VERX.US,D,20230203,000000,15.07,16.05,14.9,16.05,280344,0
+VERX.US,D,20230206,000000,16,16,14.45,14.51,169234,0
+VERX.US,D,20230207,000000,14.56,14.6,14.04,14.56,129157,0
+VERX.US,D,20230208,000000,14.41,14.8975,14.34,14.37,97801,0
+VERX.US,D,20230209,000000,14.95,15.1,14.69,14.73,174459,0
+VERX.US,D,20230210,000000,14.55,14.72,13.8,14.21,137133,0
+VERX.US,D,20230213,000000,14.31,14.605,14.15,14.47,74258,0
+VERX.US,D,20230214,000000,14.47,15.14,14.47,14.65,99804,0
+VERX.US,D,20230215,000000,14.49,15.41,14.4237,15.3,123713,0
+VERX.US,D,20230216,000000,15.1,15.44,14.81,15.18,130369,0
+VERX.US,D,20230217,000000,15.1,15.41,14.94,15.39,105822,0
+VERX.US,D,20230221,000000,15.1,15.42,14.8042,14.98,132830,0
+VERX.US,D,20230222,000000,14.85,15.13,13.93,14.88,248997,0
+VERX.US,D,20230223,000000,14.9,15.47,14.795,15.41,135830,0
+VERX.US,D,20230224,000000,15.09,15.45,14.54,15.44,192107,0
+VERX.US,D,20230227,000000,15.5,15.71,15.11,15.52,356730,0
+VERX.US,D,20230228,000000,15.52,16.04,15.43,15.58,636310,0
+VERX.US,D,20230301,000000,15.68,16.04,15.5,15.6,190727,0
+VERX.US,D,20230302,000000,15.58,15.83,15.21,15.61,461208,0
+VERX.US,D,20230303,000000,15.61,15.85,14.92,15.12,465152,0
+VERX.US,D,20230306,000000,15.33,15.42,14.89,15,252678,0
+VERX.US,D,20230307,000000,15.05,15.34,14.72,15.01,399250,0
+VERX.US,D,20230308,000000,16.5,19.13,16.0101,18.57,1851907,0
+VERX.US,D,20230309,000000,19.1,19.31,17.78,18.04,901546,0
+VERX.US,D,20230310,000000,17.97,18.31,17.61,17.88,436644,0
+VERX.US,D,20230313,000000,17.6,18.59,17.42,18.19,550208,0
+VERX.US,D,20230314,000000,18.45,19.06,18.23,18.45,417651,0
+VERX.US,D,20230315,000000,18.2,18.585,17.87,18.53,447628,0
+VERX.US,D,20230316,000000,18.59,19.05,17.72,18.61,1197575,0
+VERX.US,D,20230317,000000,18.48,18.5,17.999,18.48,581864,0
+VERX.US,D,20230320,000000,18.47,19.23,17.18,17.87,370761,0
+VERX.US,D,20230321,000000,18.13,18.76,17.8001,18.21,228328,0
+VERX.US,D,20230322,000000,18.14,18.575,17.54,18.04,178946,0
+VERX.US,D,20230323,000000,18.31,19.11,18.31,18.99,432444,0
+VERX.US,D,20230324,000000,18.97,19.35,18.631,18.86,257005,0
+VERX.US,D,20230327,000000,18.87,19.48,18.53,19.18,213350,0
+VERX.US,D,20230328,000000,19.16,19.44,18.8875,19.19,148195,0
+VERX.US,D,20230329,000000,19.32,19.99,19.1039,19.69,860355,0
+VERX.US,D,20230330,000000,19.98,20.94,19.79,20.93,512708,0
+VERX.US,D,20230331,000000,20.99,21.2289,20.55,20.69,658045,0
+VERX.US,D,20230403,000000,20.65,21.36,20.4656,21.22,401144,0
+VERX.US,D,20230404,000000,21.19,21.68,20.88,21.57,652255,0
+VERX.US,D,20230405,000000,21.27,22.22,21.05,22.06,512418,0
+VERX.US,D,20230406,000000,21.72,22.32,21.3808,22.27,203777,0
+VERX.US,D,20230410,000000,22,22.4,21.74,22.39,191247,0
+VERX.US,D,20230411,000000,22.32,22.72,21.96,22.01,164796,0
+VERX.US,D,20230412,000000,22.1,22.5798,21.96,21.98,195440,0
+VERX.US,D,20230413,000000,22.18,22.96,22.13,22.72,249784,0
+VERX.US,D,20230414,000000,22.65,22.7795,22.1,22.45,167961,0
+VERX.US,D,20230417,000000,22.45,22.6999,22.28,22.38,158085,0
+VERX.US,D,20230418,000000,22.66,22.88,21.9,22.07,365917,0
+VERX.US,D,20230419,000000,22.06,22.98,21.92,22.42,472930,0
+VERX.US,D,20230420,000000,22.13,22.495,22.0301,22.35,246245,0
+VERX.US,D,20230421,000000,22.27,22.3929,21.96,22.14,123224,0
+VERX.US,D,20230424,000000,21.99,22,21.33,21.52,129908,0
+VERX.US,D,20230425,000000,21.43,21.73,20.735,20.94,205602,0
+VERX.US,D,20230426,000000,21.21,22.41,20.74,20.78,91999,0
+VERX.US,D,20230427,000000,20.82,20.97,20.3,20.38,156897,0
+VERX.US,D,20230428,000000,20.36,20.83,19.81,20.65,444288,0
+VERX.US,D,20230501,000000,20.6,21.126,20.45,20.88,172073,0
+VERX.US,D,20230502,000000,20.91,20.9405,20.14,20.16,146837,0
+VERX.US,D,20230503,000000,20.21,20.79,19.95,20.05,223518,0
+VERX.US,D,20230504,000000,20.11,20.3,19.74,20.05,204457,0
+VERX.US,D,20230505,000000,20.15,20.325,19.88,20.19,148259,0
+VERX.US,D,20230508,000000,20.21,20.69,19.78,20.54,352104,0
+VERX.US,D,20230509,000000,20.22,21.4,19.95,20.98,274899,0
+VERX.US,D,20230510,000000,19.96,21.79,18.72,20.81,590456,0
+VERX.US,D,20230511,000000,21.31,21.31,19.115,19.75,238496,0
+VERX.US,D,20230512,000000,19.66,20.425,19.53,19.73,206328,0
+VERX.US,D,20230515,000000,19.63,19.79,19.13,19.51,230512,0
+VERX.US,D,20230516,000000,19.41,20.64,19.4,20.28,327900,0
+VERX.US,D,20230517,000000,20.29,21,20.26,20.77,247557,0
+VERX.US,D,20230518,000000,20.74,21.72,20.41,21.49,248613,0
+VERX.US,D,20230519,000000,21.57,21.9529,21.26,21.64,217934,0
+VERX.US,D,20230522,000000,21.64,22.09,21.5,21.975,173326,0
+VERX.US,D,20230523,000000,21.88,22.32,21.31,21.43,191357,0
+VERX.US,D,20230524,000000,21.27,21.62,20.85,21.51,147709,0
+VERX.US,D,20230525,000000,21.8,21.93,21.03,21.1,174920,0
+VERX.US,D,20230526,000000,21.16,22.36,20.89,20.94,510146,0
+VERX.US,D,20230530,000000,21.35,21.85,20.63,21.1,434164,0
+VERX.US,D,20230531,000000,21.11,22.12,21.11,21.98,1212373,0
+VERX.US,D,20230601,000000,21.78,21.825,21.32,21.76,147608,0
+VERX.US,D,20230602,000000,21.89,22.16,21.47,21.73,186559,0
+VERX.US,D,20230605,000000,21.46,21.9,20.78,21.48,251857,0
+VERX.US,D,20230606,000000,21.48,22.15,21.12,21.74,178102,0
+VERX.US,D,20230607,000000,21.79,23.77,21.63,22.28,732856,0
+VERX.US,D,20230608,000000,22.4,23.24,22.16,22.99,362320,0
+VERX.US,D,20230609,000000,23.15,23.65,22.26,22.8,270390,0
+VERX.US,D,20230612,000000,22.95,23.41,22.48,22.78,550180,0
+VERX.US,D,20230613,000000,23.06,23.3,22.371,22.69,316880,0
+VERX.US,D,20230614,000000,22.61,23.1,22.43,22.51,328782,0
+VERX.US,D,20230615,000000,22.31,22.33,19.81,20.16,983725,0
+VERX.US,D,20230616,000000,20.39,20.9699,20.2,20.55,832232,0
+VERX.US,D,20230620,000000,20.41,20.8575,19.9,20.17,431271,0
+VERX.US,D,20230621,000000,20.14,20.4595,19.18,19.34,502414,0
+VERX.US,D,20230622,000000,19.29,19.57,18.67,19.23,654272,0
+VERX.US,D,20230623,000000,19.14,19.2,18.63,18.95,524633,0
+VERX.US,D,20230626,000000,18.885,19.14,18.46,18.51,334405,0
+VERX.US,D,20230627,000000,18.73,18.875,18.425,18.8,254792,0
+VERX.US,D,20230628,000000,18.8,19.31,18.8,19.29,218266,0
+VERX.US,D,20230629,000000,19.37,19.87,19.22,19.6,279794,0
+VERX.US,D,20230630,000000,19.68,20.23,19.45,19.5,1582894,0
+VERX.US,D,20230703,000000,19.49,19.715,18.51,18.94,679596,0
+VERX.US,D,20230705,000000,18.99,18.99,18.232,18.53,345177,0
+VERX.US,D,20230706,000000,18.27,18.305,17.87,18.1,258447,0
+VERX.US,D,20230707,000000,18.08,18.48,18.02,18.04,171414,0
+VERX.US,D,20230710,000000,18.1,18.7,18.01,18.7,185846,0
+VERX.US,D,20230711,000000,18.67,18.99,18.46,18.61,208115,0
+VERX.US,D,20230712,000000,18.83,19.09,18.585,18.84,282095,0
+VERX.US,D,20230713,000000,18.83,19.15,18.56,18.9,352953,0
+VERX.US,D,20230714,000000,18.9,19,18.55,18.78,217320,0
+VERX.US,D,20230717,000000,18.92,19.77,18.826,19.69,297742,0
+VERX.US,D,20230718,000000,19.71,19.97,19.44,19.85,246004,0
+VERX.US,D,20230719,000000,19.95,20.3191,19.29,19.69,214432,0
+VERX.US,D,20230720,000000,19.55,19.66,19.04,19.22,166070,0
+VERX.US,D,20230721,000000,19.29,19.44,19.05,19.1,193437,0
+VERX.US,D,20230724,000000,19.05,19.57,18.77,19.54,232099,0
+VERX.US,D,20230725,000000,19.64,20.41,19.64,20.16,313793,0
+VERX.US,D,20230726,000000,20.11,20.35,19.58,20.27,147972,0
+VERX.US,D,20230727,000000,20.64,20.8375,19.71,19.79,205225,0
+VERX.US,D,20230728,000000,19.94,20.31,19.84,20.23,98176,0
+VERX.US,D,20230731,000000,20.37,20.78,20.341,20.76,112369,0
+VERX.US,D,20230801,000000,20.64,20.95,20.34,20.91,144938,0
+VERX.US,D,20230802,000000,20.71,20.71,19.91,20.01,184487,0
+VERX.US,D,20230803,000000,19.94,20.01,19.61,19.73,324356,0
+VERX.US,D,20230804,000000,19.74,19.9,19.18,19.23,139021,0
+VERX.US,D,20230807,000000,19.21,19.21,18.71,18.72,177030,0
+VERX.US,D,20230808,000000,18.62,18.62,17.59,17.77,1370314,0
+VERX.US,D,20230809,000000,20.85,20.85,18.41,19.59,476161,0
+VERX.US,D,20230810,000000,19.68,19.695,18.72,19.23,402874,0
+VERX.US,D,20230811,000000,19.13,19.32,18.87,19.05,216651,0
+VERX.US,D,20230814,000000,19.01,19.68,18.955,19.53,219016,0
+VERX.US,D,20230815,000000,19.53,20.435,19.53,20.19,281455,0
+VERX.US,D,20230816,000000,20.17,20.59,20.165,20.5,212009,0
+VERX.US,D,20230817,000000,20.45,20.6,20.15,20.24,256385,0
+VERX.US,D,20230818,000000,20.03,20.89,19.9,20.62,234675,0
+VERX.US,D,20230821,000000,20.69,21.96,20.69,21.75,348418,0
+VERX.US,D,20230822,000000,22,22.53,21.7,22.06,565257,0
+VERX.US,D,20230823,000000,22.06,22.25,21.47,21.95,322016,0
+VERX.US,D,20230824,000000,22.2,22.27,21.81,22.19,274374,0
+VERX.US,D,20230825,000000,22.22,22.39,21.96,22.02,532249,0
+VERX.US,D,20230828,000000,22.14,22.72,21.98,22.2,335417,0
+VERX.US,D,20230829,000000,22.13,22.87,22.13,22.82,532797,0
+VERX.US,D,20230830,000000,22.795,22.98,22.505,22.81,158742,0
+VERX.US,D,20230831,000000,22.77,23.03,22.1985,22.39,485039,0
+VERX.US,D,20230901,000000,22.52,22.66,22.34,22.52,165078,0
+VERX.US,D,20230905,000000,22.36,22.445,21.6,21.76,197760,0
+VERX.US,D,20230906,000000,21.7,22.015,21.58,21.73,137016,0
+VERX.US,D,20230907,000000,21.53,22.29,21.37,22.26,188980,0
+VERX.US,D,20230908,000000,22.26,22.49,21.69,21.88,110143,0
+VERX.US,D,20230911,000000,22.03,22.12,21.79,21.94,210377,0
+VERX.US,D,20230912,000000,21.78,21.99,21.435,21.48,102631,0
+VERX.US,D,20230913,000000,21.45,21.49,20.69,20.78,260287,0
+VERX.US,D,20230914,000000,20.82,21.45,20.54,20.72,189983,0
+VERX.US,D,20230915,000000,20.73,20.85,20.475,20.69,851247,0
+VERX.US,D,20230918,000000,21.01,21.775,21.01,21.19,335846,0
+VERX.US,D,20230919,000000,21.09,21.33,20.66,20.66,187995,0
+VERX.US,D,20230920,000000,20.62,21.34,20.62,21.31,288614,0
+VERX.US,D,20230921,000000,21.09,21.8201,20.915,21.53,261557,0
+VERX.US,D,20230922,000000,21.57,22,21.48,21.96,179246,0
+VERX.US,D,20230925,000000,21.93,22.77,21.92,22.61,355715,0
+VERX.US,D,20230926,000000,22.58,22.63,21.89,21.98,321228,0
+VERX.US,D,20230927,000000,22.01,22.6799,21.32,22.56,248784,0
+VERX.US,D,20230928,000000,22.69,23.3174,21.5,22.53,399828,0
+VERX.US,D,20230929,000000,22.61,23.53,22.61,23.1,892310,0
+VERX.US,D,20231002,000000,23.09,23.11,22.6,23.01,602708,0
+VERX.US,D,20231003,000000,22.83,22.85,21.99,22.03,533069,0
+VERX.US,D,20231004,000000,22.01,23.42,21.874,23.31,405197,0
+VERX.US,D,20231005,000000,23.31,23.77,22.46,23.205,399858,0
+VERX.US,D,20231006,000000,23.05,24.65,22.5,23.85,1142845,0
+VERX.US,D,20231009,000000,23.63,24.5,23.31,24.23,413670,0
+VERX.US,D,20231010,000000,24.16,24.72,24.01,24.3,344447,0
+VERX.US,D,20231011,000000,24.35,24.6,24.07,24.07,257873,0
+VERX.US,D,20231012,000000,24.06,24.09,23.17,23.48,261741,0
+VERX.US,D,20231013,000000,23.52,23.67,23.1,23.43,206864,0
+VERX.US,D,20231016,000000,23.5,23.87,22.65,22.89,295168,0
+VERX.US,D,20231017,000000,22.71,23.29,22.7032,23.25,793822,0
+VERX.US,D,20231018,000000,23.15,24.28,23.15,24.22,446750,0
+VERX.US,D,20231019,000000,24.36,24.36,23.41,23.73,347493,0
+VERX.US,D,20231020,000000,23.64,23.64,22.29,22.9,453958,0
+VERX.US,D,20231023,000000,22.83,23.3103,22.43,23.04,601180,0
+VERX.US,D,20231024,000000,23.12,23.73,23.05,23.32,247371,0
+VERX.US,D,20231025,000000,23.24,23.4,22.84,23.1,334719,0
+VERX.US,D,20231026,000000,23.11,23.73,22.65,23.19,301542,0
+VERX.US,D,20231027,000000,23.3,23.575,22.58,22.76,440899,0
+VERX.US,D,20231030,000000,22.87,22.96,22.4,22.84,225810,0
+VERX.US,D,20231031,000000,22.77,24.21,22.65,24.21,344072,0
+VERX.US,D,20231101,000000,24.32,24.32,23.3719,23.49,318757,0
+VERX.US,D,20231102,000000,23.88,24.0629,22.94,23.26,318782,0
+VERX.US,D,20231103,000000,23.36,23.754,22.77,23.4,573779,0
+VERX.US,D,20231106,000000,23.37,23.6178,21.92,22.19,699981,0
+VERX.US,D,20231107,000000,22.48,23.46,22.21,23.21,525270,0
+VERX.US,D,20231108,000000,23.23,23.37,22.31,22.4,864355,0
+VERX.US,D,20231109,000000,22.63,27.38,22.63,27.11,2363029,0
+VERX.US,D,20231110,000000,27.48,28.12,26.6,27.17,1508853,0
+VERX.US,D,20231113,000000,27.06,28.1,27.04,27.32,709620,0
+VERX.US,D,20231114,000000,27.7,28.1265,27,27.7,606540,0
+VERX.US,D,20231115,000000,26.75,27.1,25.58,26.23,1713736,0
+VERX.US,D,20231116,000000,26.23,26.625,25.92,26.22,387938,0
+VERX.US,D,20231117,000000,26.23,26.7299,26.135,26.34,336358,0
+VERX.US,D,20231120,000000,26.14,27.49,26,27.17,441407,0
+VERX.US,D,20231121,000000,27.14,27.42,26.854,26.99,416579,0
+VERX.US,D,20231122,000000,27.14,27.5,26.83,27.1,275914,0
+VERX.US,D,20231124,000000,27.78,28.3,27.37,27.9,380802,0
+VERX.US,D,20231127,000000,27.99,28.23,27.655,27.98,483838,0
+VERX.US,D,20231128,000000,27.99,28.74,27.92,28.42,693383,0
+VERX.US,D,20231129,000000,28.8,29.36,28.37,28.83,553437,0
+VERX.US,D,20231130,000000,28.88,29.075,27.74,28.06,703338,0
+VERX.US,D,20231201,000000,28.04,28.08,27.53,27.82,504885,0
+VERX.US,D,20231204,000000,27.79,28.61,27.56,28.45,510564,0
+VERX.US,D,20231205,000000,28.21,29.88,28.21,29.5,790343,0
+VERX.US,D,20231206,000000,30,30,28.75,28.8,481630,0
+VERX.US,D,20231207,000000,28.86,28.99,28.02,28.75,532837,0
+VERX.US,D,20231208,000000,28.67,28.94,28.1701,28.58,453475,0
+VERX.US,D,20231211,000000,28.83,28.945,28.465,28.7,458999,0
+VERX.US,D,20231212,000000,28.67,29.22,28.61,28.76,459239,0
+VERX.US,D,20231213,000000,28.93,28.93,27.32,27.75,1005033,0
+VERX.US,D,20231214,000000,27.47,27.99,26.69,27.36,747251,0
+VERX.US,D,20231215,000000,27.05,27.34,26.65,26.81,1526740,0
+VERX.US,D,20231218,000000,26.75,27.075,26.15,27.06,779431,0
+VERX.US,D,20231219,000000,26.98,27.63,26.89,27.39,446565,0
+VERX.US,D,20231220,000000,27.23,27.295,25.65,25.7,479041,0
+VERX.US,D,20231221,000000,26.02,26.54,25.67,26.44,316414,0
+VERX.US,D,20231222,000000,26.49,27.8,26.45,26.94,396609,0
+VERX.US,D,20231226,000000,27,27.24,26.49,26.49,220271,0
+VERX.US,D,20231227,000000,26.59,26.89,26.3201,26.78,204630,0
+VERX.US,D,20231228,000000,26.82,27.43,26.63,27.09,337890,0
+VERX.US,D,20231229,000000,26.82,27.38,26.76,26.94,491474,0
+VERX.US,D,20240102,000000,26.67,26.95,26.23,26.8,505967,0
+VERX.US,D,20240103,000000,26.91,28.52,25.66,25.82,765969,0
+VERX.US,D,20240104,000000,25.65,26.69,25.51,25.53,424055,0
+VERX.US,D,20240105,000000,25.49,25.74,24.9,25.26,545278,0
+VERX.US,D,20240108,000000,25.41,25.7075,24.86,25.04,400561,0
+VERX.US,D,20240109,000000,24.89,25.61,24.598,25.5,434944,0
+VERX.US,D,20240110,000000,25.77,26.0673,25.355,25.73,272712,0
+VERX.US,D,20240111,000000,24.77,25.075,23.47,23.74,1173721,0
+VERX.US,D,20240112,000000,23.87,23.87,23.31,23.54,664339,0
+VERX.US,D,20240116,000000,24.34,25.73,23.94,23.98,1357013,0
+VERX.US,D,20240117,000000,23.67,25.86,23.38,25.48,620124,0
+VERX.US,D,20240118,000000,25.75,25.85,24.8,25.21,376909,0
+VERX.US,D,20240119,000000,25.42,25.53,25,25.53,252298,0
+VERX.US,D,20240122,000000,26,26.0972,25.3,25.4,244718,0
+VERX.US,D,20240123,000000,25.76,25.81,25,25.21,274954,0
+VERX.US,D,20240124,000000,25.41,25.685,24.38,24.42,263654,0
+VERX.US,D,20240125,000000,24.55,24.69,24.17,24.4,174134,0
+VERX.US,D,20240126,000000,24.38,25.21,24.2,25.01,379798,0
+VERX.US,D,20240129,000000,25.14,25.43,24.79,25.42,357726,0
+VERX.US,D,20240130,000000,25.29,25.71,24.96,25.03,275488,0
+VERX.US,D,20240131,000000,24.94,25.065,24.25,24.26,257908,0
+VERX.US,D,20240201,000000,24.41,25.28,24.41,25.27,390660,0
+VERX.US,D,20240202,000000,25.25,25.98,25.11,25.98,390796,0
+VERX.US,D,20240205,000000,25.9,25.9,25.071,25.28,406210,0
+VERX.US,D,20240206,000000,25.48,25.757,24.86,25.23,319179,0
+VERX.US,D,20240207,000000,25.46,25.56,25.01,25.09,273568,0
+VERX.US,D,20240208,000000,24.97,26.1399,24.9004,25.86,276313,0
+VERX.US,D,20240209,000000,26.07,26.58,25.7901,26.58,244386,0
+VERX.US,D,20240212,000000,26.11,26.84,25.79,25.92,381283,0
+VERX.US,D,20240213,000000,25.51,25.77,25.06,25.23,226248,0
+VERX.US,D,20240214,000000,25.26,26.09,25.19,26.06,250035,0
+VERX.US,D,20240215,000000,26.21,26.25,25.7,26.07,260197,0
+VERX.US,D,20240216,000000,26.36,26.36,25.28,25.28,307111,0
+VERX.US,D,20240220,000000,25.16,25.1705,24.35,24.63,360184,0
+VERX.US,D,20240221,000000,24.36,24.69,24.165,24.5,273913,0
+VERX.US,D,20240222,000000,24.99,25.39,24.65,25.17,326413,0
+VERX.US,D,20240223,000000,25.27,25.27,24.47,24.71,207413,0
+VERX.US,D,20240226,000000,24.76,25.315,24.7,25.19,325208,0
+VERX.US,D,20240227,000000,25.25,25.695,24.75,25.4,402933,0
+VERX.US,D,20240228,000000,25.44,25.74,24.86,25.4,589065,0
+VERX.US,D,20240229,000000,31,34.19,30.72,33.58,2939310,0
+VERX.US,D,20240301,000000,35.38,35.38,32.61,33.55,1422656,0
+VERX.US,D,20240304,000000,32,32,28.98,30.43,2540634,0
+VERX.US,D,20240305,000000,28.94,30.11,28.94,29.94,1099406,0
+VERX.US,D,20240306,000000,30,30.82,29.32,29.63,726449,0
+VERX.US,D,20240307,000000,29.95,30.36,29.47,29.85,671364,0
+VERX.US,D,20240308,000000,29.51,30.4944,29.414,29.49,713445,0
+VERX.US,D,20240311,000000,29.29,29.605,28.84,29.17,336742,0
+VERX.US,D,20240312,000000,29.13,30.1,29.13,29.83,589130,0
+VERX.US,D,20240313,000000,29.87,30.07,29.53,29.66,415251,0
+VERX.US,D,20240314,000000,29.75,30.05,29.46,29.9,465074,0
+VERX.US,D,20240315,000000,29.51,29.97,29.2973,29.81,731355,0
+VERX.US,D,20240318,000000,29.85,30.34,29.8,29.8,448748,0
+VERX.US,D,20240319,000000,29.52,30.205,29.428,29.95,789068,0
+VERX.US,D,20240320,000000,30.19,30.19,29.5,29.95,318390,0
+VERX.US,D,20240321,000000,30,30.1399,29.395,29.54,369307,0
+VERX.US,D,20240322,000000,29.66,29.86,29.385,29.86,434392,0
+VERX.US,D,20240325,000000,29.72,30.28,29.7,30.09,485258,0
+VERX.US,D,20240326,000000,30.17,30.57,29.97,30.15,425669,0
+VERX.US,D,20240327,000000,30.55,30.83,30.01,30.66,437437,0
+VERX.US,D,20240328,000000,30.82,32.37,30.8,31.76,832642,0
+VERX.US,D,20240401,000000,32,32.61,31.57,32.03,580613,0
+VERX.US,D,20240402,000000,31.5,32.11,30.88,32.09,570687,0
+VERX.US,D,20240403,000000,32.09,32.33,31.67,32.14,340813,0
+VERX.US,D,20240404,000000,32.94,32.94,31.74,31.8,405692,0
+VERX.US,D,20240405,000000,31.21,32.11,31.05,31.75,964211,0
+VERX.US,D,20240408,000000,32,32.5,31.78,31.91,462843,0
+VERX.US,D,20240409,000000,31.94,32.75,31.65,32.57,364839,0
+VERX.US,D,20240410,000000,32.11,32.52,31.8211,31.97,317420,0
+VERX.US,D,20240411,000000,32.21,32.91,31.89,32.23,316894,0
+VERX.US,D,20240412,000000,32.02,32.15,31.18,31.34,347509,0
+VERX.US,D,20240415,000000,31.4,31.42,30.21,30.22,218557,0
+VERX.US,D,20240416,000000,30.13,30.33,29.51,29.82,271430,0
+VERX.US,D,20240417,000000,29.95,30.01,29.17,29.21,391103,0
+VERX.US,D,20240418,000000,29.22,29.43,28.8,29.05,283269,0
+VERX.US,D,20240419,000000,29.13,30.642,28.21,28.59,294280,0
+VERX.US,D,20240422,000000,28.83,30.04,28.83,30.04,599994,0
+VERX.US,D,20240423,000000,27.99,28.65,27.2214,27.94,4451000,0
+VERX.US,D,20240424,000000,28.36,29.44,27.96,28.91,5813435,0
+VERX.US,D,20240425,000000,28.12,29.455,28.08,29.41,1174609,0
+VERX.US,D,20240426,000000,29.74,29.82,29.16,29.53,412512,0
+VERX.US,D,20240429,000000,29.55,29.68,29.155,29.22,769511,0
+VERX.US,D,20240430,000000,29,29.99,28.76,29.13,656010,0
+VERX.US,D,20240501,000000,29.11,29.665,28.44,29.21,1061639,0
+VERX.US,D,20240502,000000,29.47,29.54,28.705,29.33,507013,0
+VERX.US,D,20240503,000000,29.9,29.9,28.56,29.26,822917,0
+VERX.US,D,20240506,000000,29.6,30.3,29.46,30.3,550847,0
+VERX.US,D,20240507,000000,30.27,30.695,29.78,30.15,880025,0
+VERX.US,D,20240508,000000,29.55,29.96,28.04,29.92,1164057,0
+VERX.US,D,20240509,000000,30,30.64,29.625,30.53,677576,0
+VERX.US,D,20240510,000000,30.54,32.235,30.52,31.7,1189349,0
+VERX.US,D,20240513,000000,31.48,32.04,31.34,31.7,684679,0
+VERX.US,D,20240514,000000,31.29,31.86,30.26,31.39,739825,0
+VERX.US,D,20240515,000000,31.56,31.92,31.11,31.8,626196,0
+VERX.US,D,20240516,000000,31.85,32.915,31.63,32.3,847537,0
+VERX.US,D,20240517,000000,32.36,32.69,31.88,32.63,710330,0
+VERX.US,D,20240520,000000,32.45,33.2,32.27,33.17,486509,0
+VERX.US,D,20240521,000000,33.14,33.55,32.69,32.69,717119,0
+VERX.US,D,20240522,000000,32.79,33.5,32.79,33.29,478510,0
+VERX.US,D,20240523,000000,33.5,33.66,32.94,33.18,483475,0
+VERX.US,D,20240524,000000,33.27,33.7572,33.02,33.7,510827,0
+VERX.US,D,20240528,000000,33.71,34.36,32.4,32.8,1109091,0
+VERX.US,D,20240529,000000,32.46,33.73,32.07,33.24,647425,0
+VERX.US,D,20240530,000000,33.16,33.45,31.58,32.11,932954,0
+VERX.US,D,20240531,000000,32.4,33.145,32.03,33.05,1191227,0
+VERX.US,D,20240603,000000,33.347,34.18,32.95,33.26,994407,0
+VERX.US,D,20240604,000000,32.98,33.855,32.98,33.43,713486,0
+VERX.US,D,20240605,000000,33.57,35.04,33.44,34.85,1620984,0
+VERX.US,D,20240606,000000,34,34,31.665,33.25,2252209,0
+VERX.US,D,20240607,000000,33,34.45,33,34.28,1513379,0
+VERX.US,D,20240610,000000,34.06,34.66,33.46,34.11,1618932,0
+VERX.US,D,20240611,000000,34.13,34.57,33.78,34.41,970556,0
+VERX.US,D,20240612,000000,34.775,35.67,34.44,35.06,763731,0
+VERX.US,D,20240613,000000,35.28,35.76,34.9244,35.32,713473,0
+VERX.US,D,20240614,000000,35.47,36.28,35.1,35.29,1125442,0
+VERX.US,D,20240617,000000,35.04,35.47,34.5,35.3,794392,0
+VERX.US,D,20240618,000000,35.3,35.52,34.975,35.28,761382,0
+VERX.US,D,20240620,000000,35.48,35.7,34.31,34.49,836203,0
+VERX.US,D,20240621,000000,34.33,35.22,33.95,35.17,1344544,0
+VERX.US,D,20240624,000000,35.01,35.03,34.23,34.28,628674,0
+VERX.US,D,20240625,000000,34.41,34.49,33.97,34.17,802798,0
+VERX.US,D,20240626,000000,33.99,35.46,33.72,35.11,931855,0
+VERX.US,D,20240627,000000,35.19,36.18,35.19,35.79,1007738,0
+VERX.US,D,20240628,000000,35.82,36.36,35.51,36.05,8767735,0
+VERX.US,D,20240701,000000,36.21,36.23,35.05,35.75,736106,0
+VERX.US,D,20240702,000000,35.61,35.75,35.19,35.64,578091,0
+VERX.US,D,20240703,000000,35.3,35.68,35.18,35.46,360090,0
+VERX.US,D,20240705,000000,35.46,36.2291,35.28,35.89,501144,0
+VERX.US,D,20240708,000000,36.03,36.24,35.69,35.86,678768,0
+VERX.US,D,20240709,000000,35.86,36.12,35.25,35.91,904438,0
+VERX.US,D,20240710,000000,36.05,36.79,35.86,36.79,1405462,0
+VERX.US,D,20240711,000000,37,37.32,36.41,36.61,632336,0
+VERX.US,D,20240712,000000,36.79,37.25,36.64,37.07,737532,0
+VERX.US,D,20240715,000000,37.28,37.635,36.64,37.2,903303,0
+VERX.US,D,20240716,000000,37.58,38.16,37.13,38.03,864200,0
+VERX.US,D,20240717,000000,37.6,38.0778,36.885,37.45,640567,0
+VERX.US,D,20240718,000000,37.43,37.66,36.7526,37.23,495705,0
+VERX.US,D,20240719,000000,37.54,37.92,37.21,37.92,747054,0
+VERX.US,D,20240722,000000,37.95,38.46,37.71,38.39,1023281,0
+VERX.US,D,20240723,000000,38.61,40.04,38.55,40.01,862621,0
+VERX.US,D,20240724,000000,39.25,39.3799,37.7,37.73,1273107,0
+VERX.US,D,20240725,000000,37.99,38.2649,37.13,37.58,820078,0
+VERX.US,D,20240726,000000,38.26,38.9,38.05,38.88,896092,0
+VERX.US,D,20240729,000000,39.18,40,38.8,39.36,1136133,0
+VERX.US,D,20240730,000000,39.59,39.99,38.57,39.05,609306,0
+VERX.US,D,20240731,000000,39.98,40.05,39.25,39.65,441002,0
+VERX.US,D,20240801,000000,39.61,39.92,37.78,38.09,689290,0
+VERX.US,D,20240802,000000,36.71,37.37,36.15,37.16,1163190,0
+VERX.US,D,20240805,000000,35.1,36.88,34.74,36.21,880993,0
+VERX.US,D,20240806,000000,37.02,37.09,35.97,36.17,1251662,0
+VERX.US,D,20240807,000000,37,37.41,34.19,34.62,1584052,0
+VERX.US,D,20240808,000000,35.05,36.03,35.05,35.67,709570,0
+VERX.US,D,20240809,000000,35.59,35.95,35.16,35.64,742948,0
+VERX.US,D,20240812,000000,35.59,36.0412,35.12,35.62,600665,0
+VERX.US,D,20240813,000000,35.79,36.76,35.247,36.67,823680,0
+VERX.US,D,20240814,000000,36.78,37,35.7,36.23,717076,0
+VERX.US,D,20240815,000000,36.65,36.9,36.25,36.36,720398,0
+VERX.US,D,20240816,000000,36.25,36.66,35.83,35.95,542835,0
+VERX.US,D,20240819,000000,36.28,36.65,35.94,36.3,797926,0
+VERX.US,D,20240820,000000,36.4,36.5,35.445,35.77,595722,0
+VERX.US,D,20240821,000000,35.9,35.96,35.41,35.73,593964,0
+VERX.US,D,20240822,000000,35.85,36.42,35.61,35.81,497230,0
+VERX.US,D,20240823,000000,35.98,37.202,35.96,37.06,929850,0
+VERX.US,D,20240826,000000,37.2,37.93,37,37.58,1018972,0
+VERX.US,D,20240827,000000,37.4,38.37,37.4,38.1,793028,0
+VERX.US,D,20240828,000000,38.2,38.37,37.38,37.61,414883,0
+VERX.US,D,20240829,000000,37.91,38.375,37.57,37.81,460316,0
+VERX.US,D,20240830,000000,38.01,38.74,37.57,38.69,689561,0
+VERX.US,D,20240903,000000,38.37,38.53,36.36,36.7,650515,0
+VERX.US,D,20240904,000000,36.42,36.56,34.99,36.08,889109,0
+VERX.US,D,20240905,000000,36.01,36.48,35.62,35.89,475600,0
+VERX.US,D,20240906,000000,36.09,36.155,35.135,35.25,465627,0
+VERX.US,D,20240909,000000,35.28,36.08,34.66,35.93,642368,0
+VERX.US,D,20240910,000000,35.9,35.99,34.7,35.66,648123,0
+VERX.US,D,20240911,000000,35.59,35.6,34.71,35.25,467840,0
+VERX.US,D,20240912,000000,35.5,35.875,35.28,35.61,327689,0
+VERX.US,D,20240913,000000,36,36.41,35.65,36.24,587154,0
+VERX.US,D,20240916,000000,36.39,36.7,36,36.39,612154,0
+VERX.US,D,20240917,000000,36.61,36.61,35.79,36.12,302964,0
+VERX.US,D,20240918,000000,36.18,37.11,35.9,36.38,924449,0
+VERX.US,D,20240919,000000,37.17,37.27,36.612,37.07,442351,0
+VERX.US,D,20240920,000000,37.11,37.6195,37.11,37.41,664394,0
+VERX.US,D,20240923,000000,37.41,38.655,37.34,38.3,515439,0
+VERX.US,D,20240924,000000,38.31,38.47,37.32,37.38,575100,0
+VERX.US,D,20240925,000000,37.26,37.62,36.695,36.9,748428,0
+VERX.US,D,20240926,000000,37.36,37.98,36.75,36.98,513140,0
+VERX.US,D,20240927,000000,37.02,37.42,36.45,36.73,447241,0
+VERX.US,D,20240930,000000,36.98,38.55,36.75,38.51,804851,0
+VERX.US,D,20241001,000000,38.7,39.72,38.095,39.21,848543,0
+VERX.US,D,20241002,000000,38.86,41.19,38.72,41.1,1165030,0
+VERX.US,D,20241003,000000,40.91,41.8375,40.5201,41.6,1178555,0
+VERX.US,D,20241004,000000,40.98,42.38,40,40.48,1296774,0
+VERX.US,D,20241007,000000,40.3,41.543,40.21,40.99,1139327,0
+VERX.US,D,20241008,000000,41.1,41.68,40.7501,41.21,510956,0
+VERX.US,D,20241009,000000,41.36,41.89,40.77,41.03,857020,0
+VERX.US,D,20241010,000000,40.35,40.3943,39.361,39.65,630777,0
+VERX.US,D,20241011,000000,39.7,40.84,39.6019,40.35,901741,0
+VERX.US,D,20241014,000000,40.56,41.2,40.2,41.09,751819,0
+VERX.US,D,20241015,000000,41.16,41.62,40.8501,41.26,539710,0
+VERX.US,D,20241016,000000,41.5,42.8,40.9,42.71,940634,0
+VERX.US,D,20241017,000000,42.77,43.08,42.21,42.7,590190,0
+VERX.US,D,20241018,000000,43.03,43.135,42.56,42.85,483068,0
+VERX.US,D,20241021,000000,42.88,43.3298,42.64,42.91,541420,0
+VERX.US,D,20241022,000000,42.78,42.89,42.1,42.11,371693,0
+VERX.US,D,20241023,000000,42.03,42.65,41.53,41.83,449260,0
+VERX.US,D,20241024,000000,42.02,42.63,41.77,42.02,297392,0
+VERX.US,D,20241025,000000,42.23,42.739898,41.572,42.07,348739,0
+VERX.US,D,20241028,000000,42.43,42.58,41.62,42.46,548237,0
+VERX.US,D,20241029,000000,42.24,43.24,42.24,42.8,326577,0
+VERX.US,D,20241030,000000,42.72,43.25,42.53,42.85,358688,0
+VERX.US,D,20241031,000000,42.8,43.04,41.51,41.51,375780,0
+VERX.US,D,20241101,000000,41.75,42.19,41.506,42.17,364640,0
+VERX.US,D,20241104,000000,43.43,43.75,42.0365,42.23,871998,0
+VERX.US,D,20241105,000000,42.04,43.71,41.9,43.71,1054284,0
+VERX.US,D,20241106,000000,46.03,49.905,44.56,49.76,1932834,0
+VERX.US,D,20241107,000000,50.6,51.95,49.17,51.33,1943353,0
+VERX.US,D,20241108,000000,51.5,52.93,51.37,51.99,1738620,0
+VERX.US,D,20241111,000000,50.35,50.48,48.6,49.29,2366528,0
+VERX.US,D,20241112,000000,49.42,50.09,49.19,49.75,1390173,0
+VERX.US,D,20241113,000000,50.73,51.37,50.03,50.58,1107144,0
+VERX.US,D,20241114,000000,50.79,51.125,49.23,49.45,1043549,0
+VERX.US,D,20241115,000000,49.78,50.01,48.78,49.1,935293,0
+VERX.US,D,20241118,000000,49.29,49.91,48.81,49.38,635639,0
+VERX.US,D,20241119,000000,48.23,51.27,48.2,51.2,651449,0
+VERX.US,D,20241120,000000,51.75,52.33,50.81,52.31,924967,0
+VERX.US,D,20241121,000000,52.38,53.77,52.38,53.44,861161,0
+VERX.US,D,20241122,000000,53.01,54.5,53.01,53.83,772135,0
+VERX.US,D,20241125,000000,54.4,55.25,53.92,54.88,1379767,0
+VERX.US,D,20241126,000000,54.69,55.52,54.36,55.15,747701,0
+VERX.US,D,20241127,000000,55.03,55.285,53.3734,54.25,406614,0
+VERX.US,D,20241129,000000,54.34,55.25,54,54.25,322976,0
+VERX.US,D,20241202,000000,54.66,55.36,53.6449,54.64,572036,0
+VERX.US,D,20241203,000000,55.07,57.74,54.88,56.92,1224731,0
+VERX.US,D,20241204,000000,57.11,57.14,55.88,56.4,790504,0
+VERX.US,D,20241205,000000,56.27,56.98,55.54,55.99,378847,0
+VERX.US,D,20241206,000000,56.33,56.895,54.7,56.31,627277,0
+VERX.US,D,20241209,000000,56.3,56.88,54.55,55.01,853578,0
+VERX.US,D,20241210,000000,55.41,55.865,54.38,54.62,1021212,0
+VERX.US,D,20241211,000000,55.27,55.46,54.62,54.9,761849,0
+VERX.US,D,20241212,000000,54.42,55.55,54.23,54.79,522683,0
+VERX.US,D,20241213,000000,54.86,55.15,52.14,52.39,1290222,0
+VERX.US,D,20241216,000000,52.84,54,52,53.3,1326202,0
+VERX.US,D,20241217,000000,53.58,54.58,52.435,53.46,946090,0
+VERX.US,D,20241218,000000,53.76,55.38,52.36,53.06,1387729,0
+VERX.US,D,20241219,000000,53,54.3,52.88,53.59,844612,0
+VERX.US,D,20241220,000000,52.59,54.62,52,53.53,1857317,0
+VERX.US,D,20241223,000000,53.7,54.18,52.7,53.2,495277,0
+VERX.US,D,20241224,000000,53.89,53.89,53.0299,53.51,218241,0
+VERX.US,D,20241226,000000,53.57,54.03,53.12,53.86,430231,0
+VERX.US,D,20241227,000000,53.83,54.48,51.39,52.71,806664,0
+VERX.US,D,20241230,000000,52.42,53.36,52,53.05,816204,0
+VERX.US,D,20241231,000000,53.46,54.1171,53.05,53.35,987992,0
+VERX.US,D,20250102,000000,53.75,54.0999,52.0801,53.2,830543,0
+VERX.US,D,20250103,000000,52.51,53.24,50.56,51.32,1078420,0
+VERX.US,D,20250106,000000,51.33,51.97,50.29,51.92,837394,0
+VERX.US,D,20250107,000000,52.25,52.83,50.665,52.3,837508,0
+VERX.US,D,20250108,000000,52.3,53.13,52.1766,52.93,1028106,0
+VERX.US,D,20250110,000000,52.16,52.6,51.49,52.16,924414,0
+VERX.US,D,20250113,000000,51.57,52.43,50.66,52.43,634517,0
+VERX.US,D,20250114,000000,52.25,53.3321,51.4,52.91,2118646,0
+VERX.US,D,20250115,000000,54.139,55.607874,52.86,55.6,1129739,0
+VERX.US,D,20250116,000000,55.5,56.339,55.21,55.85,697372,0
+VERX.US,D,20250117,000000,56.68,56.68,55.915,56.4,595495,0
+VERX.US,D,20250121,000000,57.05,57.0993,56.06,57,582770,0
+VERX.US,D,20250122,000000,57.29,58.22,55.72,56.63,648652,0
+VERX.US,D,20250123,000000,56.16,57.2,55.92,57,606591,0
+VERX.US,D,20250124,000000,56.85,58.345,56.565,57.44,687566,0
+VERX.US,D,20250127,000000,55.91,58.91,55.29,57.79,697629,0
+VERX.US,D,20250128,000000,58.5,60,58,58.95,833906,0
+VERX.US,D,20250129,000000,58.79,58.79,57.89,58.08,596522,0
+VERX.US,D,20250130,000000,58.44,59.12,57.14,57.2,710741,0
+VERX.US,D,20250131,000000,57.57,58.7013,57.2,57.75,581425,0
+VERX.US,D,20250203,000000,56.12,57.82,55.51,57.51,644297,0
+VERX.US,D,20250204,000000,58.1,58.55,56.61,57.22,673017,0
+VERX.US,D,20250205,000000,57.55,58.36,57.24,58.16,457011,0
+VERX.US,D,20250206,000000,58.6,60.71,57.45,57.91,813677,0
+VERX.US,D,20250207,000000,58.01,58.66,56.71,56.8,455859,0
+VERX.US,D,20250210,000000,57.13,57.7319,55.61,56.02,1032539,0
+VERX.US,D,20250211,000000,56,56,52.2001,52.36,1054927,0
+VERX.US,D,20250212,000000,51.8,52.74,50.28,50.54,1793104,0
+VERX.US,D,20250213,000000,50.78,50.79,43.8,45.49,2917680,0
+VERX.US,D,20250214,000000,45.29,46.77,44.79,46.51,1357320,0
+VERX.US,D,20250218,000000,46.94,47.91,46.365,47.62,1118245,0
+VERX.US,D,20250219,000000,48,48,45.08,46.13,1365151,0
+VERX.US,D,20250220,000000,45.95,46.28,44.95,45.44,526669,0
+VERX.US,D,20250221,000000,45.79,45.82,43.9424,44.21,637496,0
+VERX.US,D,20250224,000000,44.34,44.5854,42.82,43.64,895047,0
+VERX.US,D,20250225,000000,43.46,43.52,42.19,42.47,1190400,0
+VERX.US,D,20250226,000000,42.51,43.56,42.16,42.63,1588517,0
+VERX.US,D,20250227,000000,41.88,41.99,33.76,34.54,7577004,0
+VERX.US,D,20250228,000000,33.51,33.9,32.01,32.29,3878469,0
+VERX.US,D,20250303,000000,32.34,32.83,31.84,32.12,2495623,0
+VERX.US,D,20250304,000000,31.62,32.74,31.45,32.21,2273349,0
+VERX.US,D,20250305,000000,32.45,33.38,32.37,33.04,3002147,0
+VERX.US,D,20250306,000000,32.42,34.18,32.08,34.06,2655994,0
+VERX.US,D,20250307,000000,33.74,34.27,31.51,32.5,1729736,0
+VERX.US,D,20250310,000000,32,32.195,30.2586,31.15,1715455,0
+VERX.US,D,20250311,000000,30.92,32.16,30.81,32.15,1355743,0
+VERX.US,D,20250312,000000,33.23,34.23,32.79,33.99,2301200,0
+VERX.US,D,20250313,000000,34.1,34.43,32.52,32.88,1441268,0
+VERX.US,D,20250314,000000,33.53,34.18,33.14,33.59,1340792,0
+VERX.US,D,20250317,000000,33.55,34.68,33.55,34.54,1488080,0
+VERX.US,D,20250318,000000,34.22,34.85,33.82,34.65,1500682,0
+VERX.US,D,20250319,000000,34.69,36.56,34.375,36.45,1879300,0
+VERX.US,D,20250320,000000,36.54,36.825,35.6,36.16,1753953,0
+VERX.US,D,20250321,000000,35.66,36.53,35.398,35.71,1845551,0
+VERX.US,D,20250324,000000,36.55,36.55,35.17,35.35,1190952,0
+VERX.US,D,20250325,000000,35.33,35.83,34.78,35.54,1075125,0
+VERX.US,D,20250326,000000,35.35,35.79,34.9,35.66,708145,0
+VERX.US,D,20250327,000000,35.65,36.21,35.14,35.86,894327,0
+VERX.US,D,20250328,000000,35.9,36.1596,34.8045,35.55,1226964,0
+VERX.US,D,20250331,000000,35.23,35.28,34.145,35.01,1451223,0
+VERX.US,D,20250401,000000,35.08,36.51,34.57,36.08,1204882,0
+VERX.US,D,20250402,000000,35.48,37.39,35.48,37.02,1186809,0
+VERX.US,D,20250403,000000,35.61,36.435,35.2854,35.84,1219607,0
+VERX.US,D,20250404,000000,34.68,35.31,33.64,34.98,2025587,0
+VERX.US,D,20250407,000000,33.99,37.55,33.57,35.75,1735533,0
+VERX.US,D,20250408,000000,36.8,37.41,34.49,35.1,1116404,0
+VERX.US,D,20250409,000000,35.03,38.8993,34.6,38.52,1409386,0
+VERX.US,D,20250410,000000,37.5,38.58,36.6,38.18,791709,0
+VERX.US,D,20250411,000000,38.37,38.63,36.97,38.48,1313811,0
+VERX.US,D,20250414,000000,38.75,38.99,37.85,38.65,1020992,0
+VERX.US,D,20250415,000000,38.83,39.77,38.56,39.73,863374,0
+VERX.US,D,20250416,000000,39.54,39.86,38.56,38.94,739575,0
+VERX.US,D,20250417,000000,38.77,39.5,38.3262,39.25,692230,0
+VERX.US,D,20250421,000000,39.07,39.22,37.73,38.11,941496,0
+VERX.US,D,20250422,000000,39.5,39.86,38.55,39.09,887879,0
+VERX.US,D,20250423,000000,40.41,41.13,39.46,39.71,907950,0
+VERX.US,D,20250424,000000,39.68,40.27,39.32,39.54,1359560,0
+VERX.US,D,20250425,000000,39.3,40.07,38.73,39.74,782762,0
+VERX.US,D,20250428,000000,39.99,40.525,38.95,39.35,893602,0
+VERX.US,D,20250429,000000,39.2,40.56,39.005,40.19,777375,0
+VERX.US,D,20250430,000000,39.89,40.17,39.14,40.03,829725,0
+VERX.US,D,20250501,000000,40.42,40.77,39.76,39.81,1031451,0
+VERX.US,D,20250502,000000,40.4,40.625,38.535,39.21,1939076,0
+VERX.US,D,20250505,000000,38.945,39.58,38.59,38.99,990021,0
+VERX.US,D,20250506,000000,38.36,39.79,37.6,38.7,1230680,0
+VERX.US,D,20250507,000000,37.7,38.76,36.14,37.44,2157108,0
+VERX.US,D,20250508,000000,37.72,37.87,37.02,37.52,987303,0
+VERX.US,D,20250509,000000,37.51,38.53,37.12,38.33,615451,0
+VERX.US,D,20250512,000000,39.32,39.8,36.56,37.41,1304859,0
+VERX.US,D,20250513,000000,37.48,38.28,36.79,37.93,947252,0
+VERX.US,D,20250514,000000,37.9,38.85,37.03,38.8,1122570,0
+VERX.US,D,20250515,000000,38.69,39.035,37.19,37.52,547534,0
+VERX.US,D,20250516,000000,37.59,38.24,37.17,38.155,513176,0
+VERX.US,D,20250519,000000,37.99,38.56,37.6684,38.51,546454,0
+VERX.US,D,20250520,000000,38.53,38.76,38.09,38.74,802116,0
+VERX.US,D,20250521,000000,38.63,39.075,38.31,38.57,712839,0
+VERX.US,D,20250522,000000,38.56,39.29,38.47,39.05,644078,0
+VERX.US,D,20250523,000000,38.66,38.785,37.94,37.94,635932,0
+VERX.US,D,20250527,000000,38.47,39.54,38.065,39.51,1084479,0
+VERX.US,D,20250528,000000,39.6,40.13,39.39,39.54,1089590,0
+VERX.US,D,20250529,000000,39.74,39.82,38.92,39.51,711628,0
+VERX.US,D,20250530,000000,39.68,39.98,39.2001,39.57,1322526,0
+VERX.US,D,20250602,000000,39.24,39.94,38.98,39.86,777254,0
+VERX.US,D,20250603,000000,39.89,40.97,39.8434,40.86,559965,0
+VERX.US,D,20250604,000000,40.73,41.48,40.635,41.42,559573,0
+VERX.US,D,20250605,000000,41.5,42.39,41.37,41.87,865268,0
+VERX.US,D,20250606,000000,42.09,42.44,40.63,41.07,1209892,0
+VERX.US,D,20250609,000000,41.43,41.625,40.3,40.67,1170266,0
+VERX.US,D,20250610,000000,39,39.06,37.28,38.09,3441583,0
+VERX.US,D,20250611,000000,38.06,38.42,37.31,37.55,1402031,0
+VERX.US,D,20250612,000000,37.67,37.77,36.03,36.77,1370323,0
+VERX.US,D,20250613,000000,36.32,37.765,36,36.92,1116510,0
+VERX.US,D,20250616,000000,36.92,37.37,36.65,37.01,891478,0
+VERX.US,D,20250617,000000,37.56,37.56,36.83,36.94,1345565,0
+VERX.US,D,20250618,000000,36.8,36.95,35.3,35.52,1558101,0
+VERX.US,D,20250620,000000,35.515,35.63,33.59,33.97,3051288,0
+VERX.US,D,20250623,000000,33.87,35,33.6,34.99,2674261,0
+VERX.US,D,20250624,000000,35.49,35.86,34.79,35.36,1832034,0
+VERX.US,D,20250625,000000,35.43,35.7,33.215,33.45,1229673,0
+VERX.US,D,20250626,000000,34.05,34.19,33.29,33.99,1603325,0
+VERX.US,D,20250627,000000,33.9,34.595,33.5,34.49,3035460,0
+VERX.US,D,20250630,000000,34.58,35.93,34.53,35.335,2759831,0
+VERX.US,D,20250701,000000,34.97,35.65,34.05,35.38,1240247,0
+VERX.US,D,20250702,000000,35.25,35.25,34.33,34.71,1205951,0
+VERX.US,D,20250703,000000,34.93,36.23,34.82,35.45,638521,0
+VERX.US,D,20250707,000000,35.26,36.36,35.2,36.15,1729169,0
+VERX.US,D,20250708,000000,36.31,36.36,35.63,36.15,1004510,0
+VERX.US,D,20250709,000000,36.12,36.68,35.54,36.4,1119684,0
+VERX.US,D,20250710,000000,36.31,36.31,35.05,35.84,905729,0
+VERX.US,D,20250711,000000,35.78,35.93,34.24,34.48,1181280,0
+VERX.US,D,20250714,000000,34.59,36.5,34.53,36.21,2711962,0
+VERX.US,D,20250715,000000,36.06,36.52,34.88,34.94,963446,0
+VERX.US,D,20250716,000000,35.44,35.52,34.77,35.45,725564,0
+VERX.US,D,20250717,000000,35.66,35.93,35.11,35.45,754460,0
+VERX.US,D,20250718,000000,35.77,35.77,34.97,35.1,500560,0
+VERX.US,D,20250721,000000,35.34,35.44,34.725,34.86,509533,0
+VERX.US,D,20250722,000000,34.82,35.47,34.63,35.33,768284,0
+VERX.US,D,20250723,000000,35.53,36.75,35.22,35.91,889697,0
+VERX.US,D,20250724,000000,35.67,35.8,34.47,34.78,1009457,0
+VERX.US,D,20250725,000000,34.9,35.25,34,34.21,866112,0
+VERX.US,D,20250728,000000,34.33,34.67,33.68,33.9,654697,0
+VERX.US,D,20250729,000000,34.28,34.28,33.34,33.64,775309,0
+VERX.US,D,20250730,000000,33.69,34.34,33.52,33.95,698640,0
+VERX.US,D,20250731,000000,33.87,33.87,32.96,33.17,1056187,0
+VERX.US,D,20250801,000000,32.97,33.17,32.2,32.3,1145947,0
+VERX.US,D,20250804,000000,32.28,33.275,32.13,33.1,1139558,0
+VERX.US,D,20250805,000000,33.44,33.54,32.52,33.07,1102701,0
+VERX.US,D,20250806,000000,26,27.52,25.11,27.1,8876291,0
+VERX.US,D,20250807,000000,27.11,28.865,26.96,27.49,4159055,0
+VERX.US,D,20250808,000000,27.5,27.8,25.41,25.67,3060044,0
+VERX.US,D,20250811,000000,25.5,26.33,24.945,24.99,1907420,0
+VERX.US,D,20250812,000000,24.82,25.4,24.45,25.12,2319787,0
+VERX.US,D,20250813,000000,25.16,26.52,24.86,26.5,2083794,0
+VERX.US,D,20250814,000000,26.23,26.46,25.32,25.61,1323443,0
+VERX.US,D,20250815,000000,25.75,26.2,25.45,25.63,1022882,0
+VERX.US,D,20250818,000000,25.73,26.625,25.665,25.84,1232067,0
+VERX.US,D,20250819,000000,25.93,26.19,25.49,25.73,1032696,0
+VERX.US,D,20250820,000000,25.83,25.965,25.17,25.21,894162,0
+VERX.US,D,20250821,000000,24.99,25.56,24.91,25.37,912690,0
+VERX.US,D,20250822,000000,25.25,26.28,25.25,25.85,788723,0
+VERX.US,D,20250825,000000,25.9,26.08,25.35,25.36,1252580,0
+VERX.US,D,20250826,000000,25.39,26.05,24.745,24.87,1706214,0
+VERX.US,D,20250827,000000,24.97,25.345,24.897,25.27,762644,0
+VERX.US,D,20250828,000000,25.35,25.715,25.26,25.34,903720,0
+VERX.US,D,20250829,000000,25.39,26.13,25.2545,25.82,1260481,0
+VERX.US,D,20250902,000000,25.4,25.45,24.55,24.98,1324611,0
+VERX.US,D,20250903,000000,24.98,25.35,24.18,24.25,1694067,0
+VERX.US,D,20250904,000000,24.17,24.23,23.1325,24.08,3406986,0
+VERX.US,D,20250905,000000,24.42,24.78,23.76,24.04,1848428,0
+VERX.US,D,20250908,000000,24.11,25.96,24.11,25.93,2228447,0
+VERX.US,D,20250909,000000,25.79,25.79,24.5,24.75,1275258,0
+VERX.US,D,20250910,000000,24.59,24.955,23.78,23.87,1390846,0
+VERX.US,D,20250911,000000,23.89,24.61,23.7,24.33,1360736,0
+VERX.US,D,20250912,000000,24.31,24.31,23.72,24.05,1110925,0
+VERX.US,D,20250915,000000,24.13,24.33,23.36,23.96,1300067,0
+VERX.US,D,20250916,000000,23.93,25.64,23.78,25.52,2118940,0
+VERX.US,D,20250917,000000,25.41,26.505,24.865,25.135,2549285,0
+VERX.US,D,20250918,000000,25.85,26.02,25.31,25.64,1377095,0
+VERX.US,D,20250919,000000,25.71,26.02,25.11,25.15,2991578,0
+VERX.US,D,20250922,000000,25.46,25.88,24.69,25.74,1979864,0
+VERX.US,D,20250923,000000,25.67,25.93,25.17,25.23,1316535,0
+VERX.US,D,20250924,000000,25.26,25.5349,24.72,24.91,1401542,0
+VERX.US,D,20250925,000000,24.71,25.03,24.53,24.61,1199979,0
+VERX.US,D,20250926,000000,25.01,25.095,24.42,24.97,1357286,0
+VERX.US,D,20250929,000000,25.24,25.63,24.945,25.4,1400278,0
+VERX.US,D,20250930,000000,25.12,25.352,24.3,24.79,1640687,0
+VERX.US,D,20251001,000000,24.7,25.11,24.295,24.54,1289186,0
+VERX.US,D,20251002,000000,24.51,24.99,24.32,24.75,1759732,0
+VERX.US,D,20251003,000000,24.83,25.4694,24.6,25.06,1095188,0
+VERX.US,D,20251006,000000,25.4,25.4,24.65,25.13,1343960,0
+VERX.US,D,20251007,000000,25.18,25.28,24.74,24.8,1541997,0
+VERX.US,D,20251008,000000,24.8,25.61,24.51,25.57,1390675,0
+VERX.US,D,20251009,000000,25.61,25.62,24.94,24.96,1160052,0
+VERX.US,D,20251010,000000,25.15,25.32,24.75,24.78,1419603,0
+VERX.US,D,20251013,000000,25,25,24.335,24.73,1248532,0
+VERX.US,D,20251014,000000,24.47,25.1,24.22,25.06,1077010,0
+VERX.US,D,20251015,000000,25.12,25.2,24.64,24.71,1164381,0
+VERX.US,D,20251016,000000,24.79,24.8968,24.16,24.38,1274385,0
+VERX.US,D,20251017,000000,24.28,24.635,24.23,24.33,1059318,0
+VERX.US,D,20251020,000000,24.5,25.77,24.4725,25.65,1429989,0
+VERX.US,D,20251021,000000,25.11,26.54,24.81,25.94,2515001,0
+VERX.US,D,20251022,000000,25.79,26.3447,25.7267,25.86,1854888,0
+VERX.US,D,20251023,000000,25.76,25.81,25.26,25.3,1035420,0
+VERX.US,D,20251024,000000,25.44,25.89,25.39,25.41,899508,0
+VERX.US,D,20251027,000000,25.45,25.845,25.3,25.66,1515143,0
+VERX.US,D,20251028,000000,25.67,25.8,25.04,25.11,1150973,0
+VERX.US,D,20251029,000000,24.86,25.0223,23.05,23.24,2419803,0
+VERX.US,D,20251030,000000,22.97,23.3009,22.59,22.6,1540147,0
+VERX.US,D,20251031,000000,22.5,23.14,22.425,22.9,2264848,0
+VERX.US,D,20251103,000000,21.79,22.952,19.2879,20.69,5846553,0
+VERX.US,D,20251104,000000,20.5,20.55,19.21,19.91,2971455,0
+VERX.US,D,20251105,000000,20,20.26,19.605,20.08,1771756,0
+VERX.US,D,20251106,000000,19.88,20,19.02,19.1,2289322,0
+VERX.US,D,20251107,000000,18.71,19.52,18.5428,19.51,1796481,0
+VERX.US,D,20251110,000000,19.75,19.88,18.92,19.19,1639339,0
+VERX.US,D,20251111,000000,19.1,19.67,18.955,19.65,1333767,0
+VERX.US,D,20251112,000000,19.83,20.855,19.695,20.71,2587832,0
+VERX.US,D,20251113,000000,20.37,20.7,19.965,20.365,2267035,0
+VERX.US,D,20251114,000000,20.06,20.41,19.77,20.17,1189820,0
+VERX.US,D,20251117,000000,20.12,20.375,19.7,19.95,1376295,0
+VERX.US,D,20251118,000000,19.92,20.1488,19.655,19.71,1309810,0
+VERX.US,D,20251119,000000,19.72,19.88,19.55,19.63,989111,0
+VERX.US,D,20251120,000000,19.94,20.15,19.35,19.53,1126873,0
+VERX.US,D,20251121,000000,19.5,20.03,19.44,19.79,1725280,0
+VERX.US,D,20251124,000000,19.79,19.79,19.41,19.56,1165823,0
+VERX.US,D,20251125,000000,19.39,19.97,19.385,19.82,1185364,0
+VERX.US,D,20251126,000000,19.85,20,19.51,19.53,1231545,0
+VERX.US,D,20251128,000000,19.76,19.94,19.44,19.67,1048455,0
+VERX.US,D,20251201,000000,19.44,19.61,19.15,19.22,1528866,0
+VERX.US,D,20251202,000000,19.2,19.38,19.08,19.12,1462977,0
+VERX.US,D,20251203,000000,19.06,20.18,18.9,19.78,2591992,0
+VERX.US,D,20251204,000000,19.78,19.82,19.35,19.45,1884069,0
+VERX.US,D,20251205,000000,19.4,20.125,19.32,19.68,1379202,0
+VERX.US,D,20251208,000000,19.63,19.75,19.235,19.33,1098304,0
+VERX.US,D,20251209,000000,19.33,19.68,19.275,19.62,1473322,0
+VERX.US,D,20251210,000000,19.59,20.04,19.49,19.77,1243019,0
+VERX.US,D,20251211,000000,19.78,20.37,19.735,19.9,1558790,0
+VERX.US,D,20251212,000000,19.92,20.03,19.81,19.91,837521,0
+VERX.US,D,20251215,000000,19.87,19.94,19.36,19.46,1389297,0
+VERX.US,D,20251216,000000,19.4,20.81,19.31,20.62,1968451,0
+VERX.US,D,20251217,000000,20.55,20.64,20.34,20.46,1232959,0
+VERX.US,D,20251218,000000,20.47,20.82,20.09,20.13,1383008,0
+VERX.US,D,20251219,000000,20.07,20.33,19.78,20.02,1464312,0
+VERX.US,D,20251222,000000,20.08,20.7,20.04,20.26,1009107,0
+VERX.US,D,20251223,000000,20.15,20.3,19.73,19.98,930126,0
+VERX.US,D,20251224,000000,19.89,20.09,19.72,20.04,432514,0
+VERX.US,D,20251226,000000,19.94,20.36,19.6701,20.31,912599,0
+VERX.US,D,20251229,000000,20.31,20.5,20.17,20.28,834140,0
+VERX.US,D,20251230,000000,20.185,20.4,20,20.03,647217,0
+VERX.US,D,20251231,000000,19.94,20.14,19.865,19.97,585355,0
+VERX.US,D,20260102,000000,19.99,20.17,18.945,19.01,1577980,0
+VERX.US,D,20260105,000000,18.98,19.71,18.93,19.56,1679321,0
+VERX.US,D,20260106,000000,19.54,19.87,19.37,19.83,974014,0
+VERX.US,D,20260107,000000,19.82,20.4,19.605,19.98,904812,0
+VERX.US,D,20260108,000000,19.78,20.16,19.63,20.04,530229,0
+VERX.US,D,20260109,000000,20.04,20.365,19.8,19.96,1143545,0
+VERX.US,D,20260112,000000,19.95,20.17,19.745,19.91,1493017,0
+VERX.US,D,20260113,000000,20.15,20.185,19.39,19.73,1170340,0
+VERX.US,D,20260114,000000,19.63,20.095,19.5,19.5,1094516,0
+VERX.US,D,20260115,000000,19.49,19.63,18.99,19.01,1169235,0
+VERX.US,D,20260116,000000,19.02,19.73,18.98,19.3,1672578,0
+VERX.US,D,20260120,000000,19.04,19.24,18.91,19,1587902,0
+VERX.US,D,20260121,000000,19.08,19.2,18.465,18.66,2341627,0
+VERX.US,D,20260122,000000,18.74,19.655,18.665,19.6,1347306,0
+VERX.US,D,20260123,000000,19.725,19.825,19.215,19.7,1490634,0
+VERX.US,D,20260126,000000,19.76,19.895,19.325,19.81,1132897,0
+VERX.US,D,20260127,000000,19.81,19.8718,19.095,19.33,2130747,0
+VERX.US,D,20260128,000000,19.46,19.83,19.22,19.77,1263174,0
+VERX.US,D,20260129,000000,19.39,19.48,18.13,18.7,2568527,0
+VERX.US,D,20260130,000000,18.67,19,18.41,18.55,1860296,0
+VERX.US,D,20260202,000000,18.55,19.18,18.41,18.7,2177615,0
+VERX.US,D,20260203,000000,18.32,18.51,15.69,15.87,5458700,0
+VERX.US,D,20260204,000000,15.76,16.55,15.41,15.58,3485159,0
+VERX.US,D,20260205,000000,15.61,16.17,14.78,14.95,3404579,0
+VERX.US,D,20260206,000000,15.15,15.809,14.83,15.73,4668277,0
+VERX.US,D,20260209,000000,15.67,15.84,15.19,15.26,2917880,0
+VERX.US,D,20260210,000000,15.4,15.69,14.84,14.88,4415415,0
+VERX.US,D,20260211,000000,15.51,15.675,12.39,12.83,7823653,0
+VERX.US,D,20260212,000000,12.48,12.905,11.96,12.37,4080744,0
+VERX.US,D,20260213,000000,12.86,13.435,12.58,12.75,4161456,0
+VERX.US,D,20260217,000000,12.81,13.26,12.2275,12.34,4663462,0
+VERX.US,D,20260218,000000,12.36,12.45,12.04,12.09,4186056,0
diff --git a/daily/us/nasdaq stocks/3/vff.us.txt b/daily/us/nasdaq stocks/3/vff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4865cc7282d8fe9fbd08b87bc0b0804c0625f34
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vff.us.txt	
@@ -0,0 +1,1754 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFF.US,D,20190221,000000,8.9,10.17,8.5,9.85,2017328,0
+VFF.US,D,20190222,000000,10.75,10.75,9.32,10.75,1443481,0
+VFF.US,D,20190225,000000,11,11.25,9.53,9.9,2191589,0
+VFF.US,D,20190226,000000,9.8,10.3887,9.55,10.29,830203,0
+VFF.US,D,20190227,000000,10.48,10.5,9.67,9.89,746178,0
+VFF.US,D,20190228,000000,9.85,10.75,9.76,10.58,928894,0
+VFF.US,D,20190301,000000,11.18,12.24,11,11.888,1954275,0
+VFF.US,D,20190311,000000,13.71,13.9729,12.5,13.71,2146017,0
+VFF.US,D,20190312,000000,13.76,13.96,13.01,13.09,1746884,0
+VFF.US,D,20190313,000000,13.29,13.29,12.22,12.75,1409462,0
+VFF.US,D,20190314,000000,13,13.79,12.39,13.06,1606398,0
+VFF.US,D,20190315,000000,13.09,14.37,12.69,14.31,1656133,0
+VFF.US,D,20190318,000000,14.48,16.45,14.25,16.33,3423030,0
+VFF.US,D,20190319,000000,17.17,17.74,15.89,16.12,3531255,0
+VFF.US,D,20190320,000000,15.76,16.6905,15.27,16.05,2144998,0
+VFF.US,D,20190321,000000,15.97,17.68,15.74,17.45,1952448,0
+VFF.US,D,20190322,000000,17.45,18.1,16.16,16.36,2880636,0
+VFF.US,D,20190325,000000,15.93,16.4,14.4,14.56,2570399,0
+VFF.US,D,20190326,000000,15,15.489,13.2,14.08,3124072,0
+VFF.US,D,20190327,000000,14.44,14.68,12.5,13.19,2386784,0
+VFF.US,D,20190328,000000,13.1,14.55,12.55,14.07,2235987,0
+VFF.US,D,20190329,000000,14.41,15.25,13.75,14.01,1778701,0
+VFF.US,D,20190401,000000,15,15.4,14.22,15.32,2353514,0
+VFF.US,D,20190402,000000,15.3,15.3,14.55,15.02,1292508,0
+VFF.US,D,20190403,000000,15.1,16.91,14.8,15.87,2427893,0
+VFF.US,D,20190404,000000,15.37,16.14,15.2102,15.97,1920015,0
+VFF.US,D,20190405,000000,16.15,16.34,15.55,15.64,1046181,0
+VFF.US,D,20190408,000000,15.64,15.75,14.42,14.48,1561784,0
+VFF.US,D,20190409,000000,14.32,15,13.57,13.81,2246709,0
+VFF.US,D,20190410,000000,13.61,14.12,13.31,13.67,1628675,0
+VFF.US,D,20190411,000000,13.55,13.55,12.67,12.96,2186405,0
+VFF.US,D,20190412,000000,13.17,13.76,12.88,13.31,1735385,0
+VFF.US,D,20190415,000000,13.24,13.24,12.33,12.69,1736464,0
+VFF.US,D,20190416,000000,12.6,13.17,9.81,11.31,11666383,0
+VFF.US,D,20190417,000000,11.25,12.55,10.9,12.48,2770662,0
+VFF.US,D,20190418,000000,12.77,12.99,11.8,11.92,2815769,0
+VFF.US,D,20190422,000000,11.95,11.95,11.21,11.56,1350093,0
+VFF.US,D,20190423,000000,11.55,11.638,10.95,11.08,1333892,0
+VFF.US,D,20190424,000000,11,12.59,10.85,12.29,2360366,0
+VFF.US,D,20190425,000000,12.31,12.44,11.6,11.62,1177232,0
+VFF.US,D,20190426,000000,11.55,12.18,11.37,11.57,1097918,0
+VFF.US,D,20190429,000000,11.65,12.04,11.42,12.01,891479,0
+VFF.US,D,20190430,000000,12.27,12.99,11.99,12.5,1595789,0
+VFF.US,D,20190501,000000,12.5,12.75,11.86,11.9,870714,0
+VFF.US,D,20190502,000000,11.95,12.01,11.23,11.53,855220,0
+VFF.US,D,20190503,000000,11.51,11.91,11.26,11.79,801377,0
+VFF.US,D,20190506,000000,11.35,11.94,11.19,11.9,772293,0
+VFF.US,D,20190507,000000,11.64,12.1,11.165,11.25,1050111,0
+VFF.US,D,20190508,000000,11.25,11.4599,10.85,10.95,830680,0
+VFF.US,D,20190509,000000,10.85,11.15,10.29,11.01,1014526,0
+VFF.US,D,20190510,000000,11.82,12.96,11.53,12.61,3262888,0
+VFF.US,D,20190513,000000,12.05,12.45,11.85,12.37,1200073,0
+VFF.US,D,20190514,000000,12.37,13.29,12.37,12.68,1871091,0
+VFF.US,D,20190515,000000,12.6,13.21,12.59,13.14,1003742,0
+VFF.US,D,20190516,000000,13.39,14.3847,13.39,13.79,2307359,0
+VFF.US,D,20190517,000000,13.79,14.12,13.25,13.32,1123471,0
+VFF.US,D,20190520,000000,13.21,14,13.21,13.28,654612,0
+VFF.US,D,20190521,000000,13.77,13.87,13.0886,13.21,1042038,0
+VFF.US,D,20190522,000000,13.55,13.7,13.19,13.68,1025623,0
+VFF.US,D,20190523,000000,13.87,14.15,13.2,13.51,1235338,0
+VFF.US,D,20190524,000000,13.7,13.72,13.07,13.19,731960,0
+VFF.US,D,20190528,000000,13.27,13.3103,12.9,13.18,532414,0
+VFF.US,D,20190529,000000,12.89,13.05,12.5,12.72,542096,0
+VFF.US,D,20190530,000000,12.63,12.92,12.63,12.7,272540,0
+VFF.US,D,20190531,000000,12.37,12.39,11.8,12.1,750886,0
+VFF.US,D,20190603,000000,11.99,12.33,11.8098,11.89,664299,0
+VFF.US,D,20190604,000000,11.99,12.5,11.99,12.43,409291,0
+VFF.US,D,20190605,000000,12.69,12.85,12.1,12.8,599434,0
+VFF.US,D,20190606,000000,12.84,13.09,12.4461,12.88,541812,0
+VFF.US,D,20190607,000000,12.83,13.3,12.83,13.13,534256,0
+VFF.US,D,20190610,000000,13.34,13.75,13.25,13.44,523374,0
+VFF.US,D,20190611,000000,13.6,13.86,12.87,13.01,856774,0
+VFF.US,D,20190612,000000,13.01,13.08,12.55,12.64,459478,0
+VFF.US,D,20190613,000000,13,13,12.24,12.85,580611,0
+VFF.US,D,20190614,000000,12.74,12.94,11.56,11.66,1310051,0
+VFF.US,D,20190617,000000,11.67,12.33,11.62,12.22,551378,0
+VFF.US,D,20190618,000000,12.26,12.61,12.15,12.28,503630,0
+VFF.US,D,20190619,000000,12.2,12.68,12.2,12.5,455143,0
+VFF.US,D,20190620,000000,12.59,12.79,12.51,12.67,414687,0
+VFF.US,D,20190621,000000,12.49,12.49,11.65,11.69,1290656,0
+VFF.US,D,20190624,000000,11.64,11.85,11.16,11.32,949315,0
+VFF.US,D,20190625,000000,11.35,11.3999,10.81,10.85,887875,0
+VFF.US,D,20190626,000000,10.96,11.56,10.93,11.24,681747,0
+VFF.US,D,20190627,000000,11.24,11.51,11.151,11.47,315271,0
+VFF.US,D,20190628,000000,11.48,11.78,11.36,11.44,260721,0
+VFF.US,D,20190701,000000,11.55,11.785,11.3,11.6,179795,0
+VFF.US,D,20190702,000000,11.6,11.6,11.1,11.29,410290,0
+VFF.US,D,20190703,000000,11.36,11.36,10.69,10.97,710535,0
+VFF.US,D,20190705,000000,10.95,11.56,10.7647,11.53,579857,0
+VFF.US,D,20190708,000000,11.4,11.4399,11.07,11.4,474164,0
+VFF.US,D,20190709,000000,11.21,11.35,11,11.28,407629,0
+VFF.US,D,20190710,000000,11.35,11.35,10.57,10.65,1047173,0
+VFF.US,D,20190711,000000,10.84,10.9,9.89,10.04,1644263,0
+VFF.US,D,20190712,000000,10.03,10.03,9.11,9.28,2001353,0
+VFF.US,D,20190715,000000,9.21,10.2,8.89,9.41,2233061,0
+VFF.US,D,20190716,000000,9.41,9.63,9.24,9.27,641539,0
+VFF.US,D,20190717,000000,9.24,9.7599,9.24,9.69,599132,0
+VFF.US,D,20190718,000000,9.79,10.2,9.52,9.79,780767,0
+VFF.US,D,20190719,000000,9.83,10.4,9.63,10.18,878015,0
+VFF.US,D,20190722,000000,10.2,10.91,10.02,10.69,1393806,0
+VFF.US,D,20190723,000000,11.1,11.67,10.42,10.69,1720000,0
+VFF.US,D,20190724,000000,10.65,11.01,10.3,10.86,511679,0
+VFF.US,D,20190725,000000,10.79,11.49,10.79,11.05,1265786,0
+VFF.US,D,20190726,000000,11.15,11.4,10.9,11.37,486176,0
+VFF.US,D,20190729,000000,11.4,11.455,10.98,11.4,499684,0
+VFF.US,D,20190730,000000,11.18,11.96,11.1,11.765,672114,0
+VFF.US,D,20190731,000000,11.8,12.06,11.21,11.37,541377,0
+VFF.US,D,20190801,000000,11.33,11.45,11,11.09,576987,0
+VFF.US,D,20190802,000000,11.27,12,11.27,12,901528,0
+VFF.US,D,20190805,000000,11.85,12.14,11.51,11.7,888286,0
+VFF.US,D,20190806,000000,11.9,12.19,11.73,11.79,578586,0
+VFF.US,D,20190807,000000,11.69,11.7897,11.41,11.68,330294,0
+VFF.US,D,20190808,000000,11.84,12.88,11.81,12.88,979503,0
+VFF.US,D,20190809,000000,12.88,13.61,12.6813,13.53,2069432,0
+VFF.US,D,20190812,000000,13.46,13.85,13.15,13.35,1601484,0
+VFF.US,D,20190813,000000,14.45,14.6,13.51,13.63,2813852,0
+VFF.US,D,20190814,000000,13.1,13.8094,12.9,13.44,1701646,0
+VFF.US,D,20190815,000000,13.36,13.4,12,12.12,1754094,0
+VFF.US,D,20190816,000000,12.4,12.8,12.33,12.73,660245,0
+VFF.US,D,20190819,000000,12.91,13.22,12.82,12.83,403472,0
+VFF.US,D,20190820,000000,12.63,12.78,12.16,12.33,475413,0
+VFF.US,D,20190821,000000,12.41,12.5,12.06,12.13,381744,0
+VFF.US,D,20190822,000000,12.1,12.13,11.68,11.75,696024,0
+VFF.US,D,20190823,000000,11.6,11.6749,10.91,10.97,807095,0
+VFF.US,D,20190826,000000,11.1,11.22,10.6,10.82,645262,0
+VFF.US,D,20190827,000000,10.85,10.95,10.3,10.3,638489,0
+VFF.US,D,20190828,000000,10.3,10.8799,10.05,10.52,590136,0
+VFF.US,D,20190829,000000,10.75,10.85,10.45,10.5,404437,0
+VFF.US,D,20190830,000000,10.53,10.65,10.32,10.5,347843,0
+VFF.US,D,20190903,000000,10.34,10.8267,10.18,10.8,682455,0
+VFF.US,D,20190904,000000,11.18,11.59,10.765,11.53,735545,0
+VFF.US,D,20190905,000000,11.65,11.8,11.3,11.55,613721,0
+VFF.US,D,20190906,000000,11.62,12.11,11.4,11.92,677596,0
+VFF.US,D,20190909,000000,12.33,12.53,11.62,11.8,894058,0
+VFF.US,D,20190910,000000,11.7,12.32,11.35,12.25,638702,0
+VFF.US,D,20190911,000000,12.14,12.399,12,12.03,478925,0
+VFF.US,D,20190912,000000,11.87,12.14,11.66,11.68,497297,0
+VFF.US,D,20190913,000000,11.73,11.846,11.5,11.69,417588,0
+VFF.US,D,20190916,000000,11.58,11.67,10.88,10.9,594771,0
+VFF.US,D,20190917,000000,10.92,11.3,10.8,10.92,430490,0
+VFF.US,D,20190918,000000,11.04,11.11,10.4,10.52,532575,0
+VFF.US,D,20190919,000000,10.49,10.84,10.37,10.63,431858,0
+VFF.US,D,20190920,000000,10.74,10.81,10.4,10.4,497344,0
+VFF.US,D,20190923,000000,10.39,10.62,10.3145,10.43,271613,0
+VFF.US,D,20190924,000000,10.5,10.51,9.37,9.44,1615799,0
+VFF.US,D,20190925,000000,9.5,9.51,9.0653,9.32,1138756,0
+VFF.US,D,20190926,000000,9.55,9.64,9.08,9.12,642742,0
+VFF.US,D,20190927,000000,9.17,9.4183,8.81,8.99,737943,0
+VFF.US,D,20190930,000000,8.97,9.1,8.5,9.05,837733,0
+VFF.US,D,20191001,000000,9.13,9.3901,8.676,8.77,643032,0
+VFF.US,D,20191002,000000,8.64,8.93,8.3,8.77,798942,0
+VFF.US,D,20191003,000000,8.77,9.37,8.66,9.31,520256,0
+VFF.US,D,20191004,000000,9.42,9.49,9.2,9.26,309705,0
+VFF.US,D,20191007,000000,9.19,9.4409,8.97,9.09,327464,0
+VFF.US,D,20191008,000000,9.04,9.09,8.6,8.63,607127,0
+VFF.US,D,20191009,000000,8.7,8.77,7.76,7.93,1459177,0
+VFF.US,D,20191010,000000,7.01,7.43,6.84,7.25,2420000,0
+VFF.US,D,20191011,000000,7.32,7.81,7.16,7.21,966138,0
+VFF.US,D,20191014,000000,7.17,7.2,6.72,6.93,719112,0
+VFF.US,D,20191015,000000,7.05,7.3,6.93,7.03,1178746,0
+VFF.US,D,20191016,000000,7.03,7.05,6.68,6.73,961492,0
+VFF.US,D,20191017,000000,6.9,7.12,6.76,6.95,1098216,0
+VFF.US,D,20191018,000000,7,7.08,6.5,6.78,1068341,0
+VFF.US,D,20191021,000000,6.79,7.28,6.703,7.25,1049385,0
+VFF.US,D,20191022,000000,7.23,7.73,7.23,7.53,983455,0
+VFF.US,D,20191023,000000,7.47,7.97,7.31,7.86,908623,0
+VFF.US,D,20191024,000000,8,8.76,7.8,8.57,1287210,0
+VFF.US,D,20191025,000000,8.61,8.81,8.22,8.31,833388,0
+VFF.US,D,20191028,000000,8.3155,8.81,8.27,8.35,569143,0
+VFF.US,D,20191029,000000,8.31,8.4255,7.77,7.86,918316,0
+VFF.US,D,20191030,000000,7.85,8.1261,7.68,7.81,511279,0
+VFF.US,D,20191031,000000,7.71,8.05,7.61,7.91,531433,0
+VFF.US,D,20191101,000000,7.91,8.39,7.87,8.15,478297,0
+VFF.US,D,20191104,000000,8.25,8.29,8,8.08,468874,0
+VFF.US,D,20191105,000000,8.11,8.68,8.01,8.6,899202,0
+VFF.US,D,20191106,000000,8.59,8.69,8.3,8.41,654956,0
+VFF.US,D,20191107,000000,8.55,8.58,7.75,7.84,845543,0
+VFF.US,D,20191108,000000,7.8,8.9007,7.67,8.87,1361442,0
+VFF.US,D,20191111,000000,8.9,8.9,8.0569,8.17,1116223,0
+VFF.US,D,20191112,000000,8.2,8.21,7.5725,7.64,1043083,0
+VFF.US,D,20191113,000000,7.57,7.57,6.9,7.09,1427328,0
+VFF.US,D,20191114,000000,6.85,7.09,6.495,6.8,2069863,0
+VFF.US,D,20191115,000000,5.8,6.79,5.7,6.32,2010974,0
+VFF.US,D,20191118,000000,6.28,6.31,5.73,6.09,1488134,0
+VFF.US,D,20191119,000000,5.98,6.49,5.86,6.28,1311731,0
+VFF.US,D,20191120,000000,6.45,7.16,6.36,7.07,1923314,0
+VFF.US,D,20191121,000000,7.2,7.9525,7.0172,7.28,2345666,0
+VFF.US,D,20191122,000000,7.28,7.29,6.45,6.47,1208299,0
+VFF.US,D,20191125,000000,6.49,6.65,6.25,6.3,794734,0
+VFF.US,D,20191126,000000,6.25,6.9,6.11,6.71,978299,0
+VFF.US,D,20191127,000000,6.75,7.089,6.475,6.62,883472,0
+VFF.US,D,20191129,000000,6.56,6.73,6.48,6.62,271870,0
+VFF.US,D,20191202,000000,6.6,6.6,6.24,6.27,564857,0
+VFF.US,D,20191203,000000,6.11,6.45,5.92,6.39,895851,0
+VFF.US,D,20191204,000000,6.4,6.49,6.21,6.31,296545,0
+VFF.US,D,20191205,000000,6.38,6.44,6.24,6.34,413757,0
+VFF.US,D,20191206,000000,6.33,6.6099,6.31,6.55,376803,0
+VFF.US,D,20191209,000000,6.59,6.93,6.42,6.52,720096,0
+VFF.US,D,20191210,000000,6.48,6.565,6.1,6.12,712038,0
+VFF.US,D,20191211,000000,6.19,6.3,6.03,6.06,485869,0
+VFF.US,D,20191212,000000,6.06,6.3,6.03,6.28,486730,0
+VFF.US,D,20191213,000000,6.39,6.48,6.17,6.17,515021,0
+VFF.US,D,20191216,000000,6.23,6.39,6.11,6.19,394658,0
+VFF.US,D,20191217,000000,6.19,6.2,5.95,5.95,639154,0
+VFF.US,D,20191218,000000,5.95,5.98,5.5,5.52,1082776,0
+VFF.US,D,20191219,000000,5.5,5.96,5.4,5.89,784899,0
+VFF.US,D,20191220,000000,5.88,6.1187,5.76,5.96,503512,0
+VFF.US,D,20191223,000000,6,6.09,5.69,5.73,594312,0
+VFF.US,D,20191224,000000,5.7,5.98,5.61,5.97,310840,0
+VFF.US,D,20191226,000000,5.99,5.99,5.78,5.8,319474,0
+VFF.US,D,20191227,000000,5.81,6.3675,5.76,6.26,1164701,0
+VFF.US,D,20191230,000000,6.27,6.42,5.7528,5.79,862314,0
+VFF.US,D,20191231,000000,5.76,6.3,5.76,6.23,1021978,0
+VFF.US,D,20200102,000000,6.31,6.32,5.96,6.14,601090,0
+VFF.US,D,20200103,000000,6.05,6.27,5.93,6.06,692462,0
+VFF.US,D,20200106,000000,6.06,6.0803,5.7605,5.78,813180,0
+VFF.US,D,20200107,000000,5.78,5.88,5.68,5.71,670134,0
+VFF.US,D,20200108,000000,5.68,5.87,5.37,5.61,1349411,0
+VFF.US,D,20200109,000000,5.64,5.7457,5.5,5.61,439183,0
+VFF.US,D,20200110,000000,5.6,5.6,5.37,5.4,728181,0
+VFF.US,D,20200113,000000,5.43,5.65,5.16,5.56,1589864,0
+VFF.US,D,20200114,000000,5.5,5.89,5.35,5.5,1909111,0
+VFF.US,D,20200115,000000,5.54,6.7,5.54,6.36,3451145,0
+VFF.US,D,20200116,000000,6.5,6.7,6.1727,6.22,1268980,0
+VFF.US,D,20200117,000000,6.25,6.45,6.0701,6.14,830791,0
+VFF.US,D,20200121,000000,6.17,6.24,5.77,5.83,753142,0
+VFF.US,D,20200122,000000,5.85,5.96,5.71,5.87,791991,0
+VFF.US,D,20200123,000000,5.87,5.98,5.73,5.87,470879,0
+VFF.US,D,20200124,000000,5.85,5.9681,5.45,5.58,1126988,0
+VFF.US,D,20200127,000000,5.31,5.58,5.25,5.46,653294,0
+VFF.US,D,20200128,000000,5.5,5.7219,5.49,5.72,687446,0
+VFF.US,D,20200129,000000,5.73,5.7969,5.495,5.51,362569,0
+VFF.US,D,20200130,000000,5.46,5.6,5.37,5.57,400368,0
+VFF.US,D,20200131,000000,5.59,5.73,5.38,5.46,439735,0
+VFF.US,D,20200203,000000,5.45,5.59,5.39,5.565,450822,0
+VFF.US,D,20200204,000000,5.59,5.78,5.5,5.67,1042201,0
+VFF.US,D,20200205,000000,5.72,5.8,5.62,5.76,430940,0
+VFF.US,D,20200206,000000,5.75,5.82,5.5,5.51,709982,0
+VFF.US,D,20200207,000000,5.42,5.44,4.99,5.01,1587506,0
+VFF.US,D,20200210,000000,5.02,5.0312,4.6101,4.64,1455006,0
+VFF.US,D,20200211,000000,4.65,4.86,4.46,4.7,1033179,0
+VFF.US,D,20200212,000000,4.71,4.94,4.64,4.68,733370,0
+VFF.US,D,20200213,000000,4.63,4.82,4.571,4.74,659188,0
+VFF.US,D,20200214,000000,4.92,5.28,4.83,5.27,2685545,0
+VFF.US,D,20200218,000000,5.15,5.2854,5.02,5.22,692728,0
+VFF.US,D,20200219,000000,5.25,5.29,5.11,5.22,557834,0
+VFF.US,D,20200220,000000,5.19,5.4588,5.03,5.06,766954,0
+VFF.US,D,20200221,000000,5.06,5.06,4.74,4.75,666783,0
+VFF.US,D,20200224,000000,4.55,4.65,4.39,4.51,704542,0
+VFF.US,D,20200225,000000,4.55,4.58,4.16,4.2,833123,0
+VFF.US,D,20200226,000000,4.3,4.51,4.24,4.29,646067,0
+VFF.US,D,20200227,000000,4.1632,4.262,3.9,4.1,719571,0
+VFF.US,D,20200228,000000,3.9,4.18,3.85,4.09,865710,0
+VFF.US,D,20200302,000000,4.12,4.3,4.0061,4.16,409949,0
+VFF.US,D,20200303,000000,4.5,4.5,3.9,3.93,1764810,0
+VFF.US,D,20200304,000000,4.05,4.06,3.85,4.02,1084872,0
+VFF.US,D,20200305,000000,3.92,3.92,3.73,3.76,1356829,0
+VFF.US,D,20200306,000000,3.65,3.75,3.3167,3.35,1567141,0
+VFF.US,D,20200309,000000,3.05,3.3,2.9,2.91,1026862,0
+VFF.US,D,20200310,000000,3.13,3.24,2.97,3.12,722328,0
+VFF.US,D,20200311,000000,3,3.08,2.9,2.9,684942,0
+VFF.US,D,20200312,000000,2.58,2.88,2.5,2.71,1117381,0
+VFF.US,D,20200313,000000,2.8,3.04,2.7395,2.95,777298,0
+VFF.US,D,20200316,000000,2.69,2.87,2.6,2.69,694743,0
+VFF.US,D,20200317,000000,2.76,2.76,2.51,2.58,585159,0
+VFF.US,D,20200318,000000,2.5,2.61,2.31,2.51,1349628,0
+VFF.US,D,20200319,000000,2.23,2.385,2.07,2.23,1402392,0
+VFF.US,D,20200320,000000,2.29,2.51,2.26,2.39,960678,0
+VFF.US,D,20200323,000000,2.5,2.51,2.31,2.47,725415,0
+VFF.US,D,20200324,000000,2.56,2.97,2.55,2.77,993553,0
+VFF.US,D,20200325,000000,3.05,3.135,2.81,2.95,1309971,0
+VFF.US,D,20200326,000000,3.01,3.75,3,3.65,1503356,0
+VFF.US,D,20200327,000000,3.59,3.79,3.42,3.47,790104,0
+VFF.US,D,20200330,000000,3.54,3.54,3.1675,3.26,819390,0
+VFF.US,D,20200331,000000,2.85,3.1,2.82,2.86,1096362,0
+VFF.US,D,20200401,000000,2.76,2.8483,2.55,2.56,779273,0
+VFF.US,D,20200402,000000,2.6,2.82,2.5715,2.59,501652,0
+VFF.US,D,20200403,000000,2.59,2.6953,2.44,2.48,456652,0
+VFF.US,D,20200406,000000,2.56,2.73,2.48,2.69,641025,0
+VFF.US,D,20200407,000000,2.81,2.93,2.71,2.76,557363,0
+VFF.US,D,20200408,000000,2.79,2.98,2.69,2.98,624592,0
+VFF.US,D,20200409,000000,3,3.04,2.76,2.78,863506,0
+VFF.US,D,20200413,000000,2.78,2.87,2.58,2.84,564085,0
+VFF.US,D,20200414,000000,2.91,3.0202,2.8002,2.9,496516,0
+VFF.US,D,20200415,000000,2.85,2.85,2.7,2.77,442572,0
+VFF.US,D,20200416,000000,2.76,2.79,2.61,2.7,315650,0
+VFF.US,D,20200417,000000,2.8,2.96,2.73,2.91,615069,0
+VFF.US,D,20200420,000000,2.91,3.2,2.845,3.05,775347,0
+VFF.US,D,20200421,000000,3.03,3.05,2.83,2.87,512185,0
+VFF.US,D,20200422,000000,2.96,2.985,2.87,2.93,289635,0
+VFF.US,D,20200423,000000,2.93,3.165,2.93,3.12,611944,0
+VFF.US,D,20200424,000000,3.13,3.33,3.0733,3.33,607411,0
+VFF.US,D,20200427,000000,3.5,3.53,3.255,3.53,860628,0
+VFF.US,D,20200428,000000,3.6,3.66,3.33,3.36,646270,0
+VFF.US,D,20200429,000000,3.44,3.57,3.34,3.53,397376,0
+VFF.US,D,20200430,000000,3.53,3.5301,3.32,3.39,341005,0
+VFF.US,D,20200501,000000,3.31,3.33,3.09,3.19,444766,0
+VFF.US,D,20200504,000000,3.12,3.48,3.11,3.38,529287,0
+VFF.US,D,20200505,000000,3.42,3.6699,3.35,3.39,598487,0
+VFF.US,D,20200506,000000,3.42,3.48,3.31,3.37,322025,0
+VFF.US,D,20200507,000000,3.42,3.45,3.27,3.28,351054,0
+VFF.US,D,20200508,000000,3.29,3.45,3.26,3.41,409081,0
+VFF.US,D,20200511,000000,3.47,3.47,3.26,3.41,374715,0
+VFF.US,D,20200512,000000,3.45,3.453,3.3,3.32,282671,0
+VFF.US,D,20200513,000000,3.33,3.35,2.9,3.04,753633,0
+VFF.US,D,20200514,000000,3.08,3.38,2.86,3.24,682363,0
+VFF.US,D,20200515,000000,3.2,3.42,3.0162,3.13,1283646,0
+VFF.US,D,20200518,000000,3.25,3.74,3.25,3.61,1236502,0
+VFF.US,D,20200519,000000,3.59,3.63,3.33,3.39,974507,0
+VFF.US,D,20200520,000000,3.5,4.28,3.4558,4.21,3487564,0
+VFF.US,D,20200521,000000,4.14,4.47,3.8,4.24,2829464,0
+VFF.US,D,20200522,000000,4.3281,5.4,4.02,5.2,5796831,0
+VFF.US,D,20200526,000000,5.74,6.0897,5.6,5.87,3810450,0
+VFF.US,D,20200527,000000,5.85,5.99,5.39,5.59,1924124,0
+VFF.US,D,20200528,000000,5.6,5.99,5.37,5.68,1505934,0
+VFF.US,D,20200529,000000,5.42,5.61,5.16,5.44,1963768,0
+VFF.US,D,20200601,000000,5.33,5.52,5.22,5.47,924137,0
+VFF.US,D,20200602,000000,5.45,5.7378,5.45,5.56,837437,0
+VFF.US,D,20200603,000000,5.63,6.44,5.6,6.37,1751815,0
+VFF.US,D,20200604,000000,6.39,6.48,6.02,6.15,1465782,0
+VFF.US,D,20200605,000000,6.35,6.41,5.9701,6.04,694957,0
+VFF.US,D,20200608,000000,6.3,7.04,6.11,6.8,1792071,0
+VFF.US,D,20200609,000000,6.7,7.01,6.43,6.99,1284828,0
+VFF.US,D,20200610,000000,6.96,7.03,6.7,6.91,779385,0
+VFF.US,D,20200611,000000,6.49,6.74,5.73,5.78,1827499,0
+VFF.US,D,20200612,000000,6.32,6.442,5.9118,6.07,1113476,0
+VFF.US,D,20200615,000000,5.85,6.02,5.61,5.87,992546,0
+VFF.US,D,20200616,000000,6.1,6.24,5.76,5.88,891810,0
+VFF.US,D,20200617,000000,5.89,6,5.72,5.78,451079,0
+VFF.US,D,20200618,000000,5.71,5.85,5.5,5.53,847546,0
+VFF.US,D,20200619,000000,5.6,5.6254,5.05,5.1,1612013,0
+VFF.US,D,20200622,000000,5.06,5.28,4.9101,5.15,663776,0
+VFF.US,D,20200623,000000,5.14,5.48,5.08,5.15,1028967,0
+VFF.US,D,20200624,000000,5.15,5.25,4.72,4.97,1230939,0
+VFF.US,D,20200625,000000,4.92,5.13,4.86,4.96,669641,0
+VFF.US,D,20200626,000000,4.95,4.9661,4.62,4.63,864507,0
+VFF.US,D,20200629,000000,4.62,4.95,4.6,4.92,564713,0
+VFF.US,D,20200630,000000,4.83,4.9,4.72,4.79,392589,0
+VFF.US,D,20200701,000000,4.81,5.27,4.81,4.91,608732,0
+VFF.US,D,20200702,000000,5,5.01,4.73,4.76,669733,0
+VFF.US,D,20200706,000000,4.82,5.08,4.72,5.07,787950,0
+VFF.US,D,20200707,000000,5.01,5.23,4.9,5.17,627592,0
+VFF.US,D,20200708,000000,5.32,5.75,5.26,5.38,1083299,0
+VFF.US,D,20200709,000000,5.5,5.51,4.93,4.97,912769,0
+VFF.US,D,20200710,000000,4.97,5.14,4.85,5.1,602427,0
+VFF.US,D,20200713,000000,5.18,5.5,4.97,5,1020412,0
+VFF.US,D,20200714,000000,5,5.08,4.78,4.94,613841,0
+VFF.US,D,20200715,000000,5,5.36,4.98,5.25,927412,0
+VFF.US,D,20200716,000000,5.15,5.34,5.07,5.26,336595,0
+VFF.US,D,20200717,000000,5.3,5.46,5.1401,5.24,434863,0
+VFF.US,D,20200720,000000,5.19,5.38,5.13,5.35,453315,0
+VFF.US,D,20200721,000000,5.39,6.03,5.35,5.98,1803060,0
+VFF.US,D,20200722,000000,6,6,5.5,5.6,1041230,0
+VFF.US,D,20200723,000000,5.63,5.81,5.54,5.71,515665,0
+VFF.US,D,20200724,000000,5.65,5.82,5.44,5.76,804874,0
+VFF.US,D,20200727,000000,5.8,5.9799,5.7,5.96,955906,0
+VFF.US,D,20200728,000000,5.98,6.57,5.84,6.33,1534537,0
+VFF.US,D,20200729,000000,6.36,6.36,5.85,6.13,985442,0
+VFF.US,D,20200730,000000,6.05,6.39,5.96,6.35,610942,0
+VFF.US,D,20200731,000000,6.35,6.6,6.03,6.09,707849,0
+VFF.US,D,20200803,000000,6.13,6.16,5.77,5.85,715138,0
+VFF.US,D,20200804,000000,6.02,6.34,5.93,6.29,689545,0
+VFF.US,D,20200805,000000,6.32,6.49,6.1,6.12,371977,0
+VFF.US,D,20200806,000000,6.08,6.13,5.8998,6.1,420811,0
+VFF.US,D,20200807,000000,6.03,6.21,5.91,5.96,464252,0
+VFF.US,D,20200810,000000,6.08,6.43,6.08,6.31,627148,0
+VFF.US,D,20200811,000000,6.36,6.55,6.14,6.4,701516,0
+VFF.US,D,20200812,000000,6.52,6.52,5.96,6.11,1280491,0
+VFF.US,D,20200813,000000,5.95,6.07,5.77,6,1309749,0
+VFF.US,D,20200814,000000,5.9,6,5.47,5.72,1509497,0
+VFF.US,D,20200817,000000,5.75,5.8,5.09,5.14,1610575,0
+VFF.US,D,20200818,000000,5.21,5.31,4.97,4.98,984169,0
+VFF.US,D,20200819,000000,5,5.17,4.87,5.07,776470,0
+VFF.US,D,20200820,000000,5.02,5.1374,4.88,5.11,461434,0
+VFF.US,D,20200821,000000,5.08,5.09,4.97,4.97,352671,0
+VFF.US,D,20200824,000000,5.03,5.04,4.88,4.93,472436,0
+VFF.US,D,20200825,000000,4.96,5.98,4.96,5.69,7918646,0
+VFF.US,D,20200826,000000,5.6352,5.73,5.3,5.35,1506562,0
+VFF.US,D,20200827,000000,5.27,5.55,5.2,5.3,878939,0
+VFF.US,D,20200828,000000,5.36,5.71,5.2901,5.69,919009,0
+VFF.US,D,20200831,000000,5.71,5.7688,5.43,5.73,1043470,0
+VFF.US,D,20200901,000000,5.69,5.82,5.5,5.77,767157,0
+VFF.US,D,20200902,000000,5.75,5.8,5.47,5.74,668615,0
+VFF.US,D,20200903,000000,5.68,5.92,5.42,5.56,894971,0
+VFF.US,D,20200904,000000,5.51,5.56,5.085,5.23,1082660,0
+VFF.US,D,20200908,000000,6,6,5.41,5.73,3866614,0
+VFF.US,D,20200909,000000,5.8,6.09,5.6,5.78,2590231,0
+VFF.US,D,20200910,000000,5.85,5.95,5.56,5.6,1277180,0
+VFF.US,D,20200911,000000,5.65,5.72,5.45,5.58,517813,0
+VFF.US,D,20200914,000000,5.67,5.87,5.55,5.75,1141988,0
+VFF.US,D,20200915,000000,5.8,5.87,5.62,5.74,485221,0
+VFF.US,D,20200916,000000,5.71,5.81,5.68,5.74,515173,0
+VFF.US,D,20200917,000000,5.7,5.79,5.6,5.73,307520,0
+VFF.US,D,20200918,000000,5.69,5.82,5.58,5.74,557236,0
+VFF.US,D,20200921,000000,5.57,5.58,5.08,5.17,1575006,0
+VFF.US,D,20200922,000000,5.25,5.26,5.03,5.13,790977,0
+VFF.US,D,20200923,000000,5.12,5.18,4.68,4.81,2239875,0
+VFF.US,D,20200924,000000,4.74,4.98,4.5844,4.78,730406,0
+VFF.US,D,20200925,000000,4.75,4.88,4.63,4.84,771010,0
+VFF.US,D,20200928,000000,4.91,4.99,4.65,4.68,1392434,0
+VFF.US,D,20200929,000000,4.64,4.8,4.62,4.65,786328,0
+VFF.US,D,20200930,000000,4.67,4.76,4.5,4.58,928655,0
+VFF.US,D,20201001,000000,4.59,4.645,4.5,4.53,468872,0
+VFF.US,D,20201002,000000,4.32,4.63,4.27,4.63,724845,0
+VFF.US,D,20201005,000000,4.64,4.9,4.6,4.89,950392,0
+VFF.US,D,20201006,000000,4.91,4.97,4.65,4.68,828165,0
+VFF.US,D,20201007,000000,4.7,4.825,4.67,4.79,560100,0
+VFF.US,D,20201008,000000,4.81,5.25,4.72,5.17,1835767,0
+VFF.US,D,20201009,000000,5.37,5.38,4.93,4.995,1592860,0
+VFF.US,D,20201012,000000,5.04,5.2887,4.94,5.09,1183112,0
+VFF.US,D,20201013,000000,5.02,5.17,4.97,5.08,478481,0
+VFF.US,D,20201014,000000,5.09,5.27,5.06,5.15,581244,0
+VFF.US,D,20201015,000000,4.98,5.0592,4.88,4.92,863116,0
+VFF.US,D,20201016,000000,5.01,5.02,4.86,4.93,526583,0
+VFF.US,D,20201019,000000,4.88,5.185,4.82,5.05,1019550,0
+VFF.US,D,20201020,000000,5.11,5.12,4.98,5.02,414488,0
+VFF.US,D,20201021,000000,5.04,5.4,5,5.26,1023033,0
+VFF.US,D,20201022,000000,5.28,5.68,5.08,5.43,3092894,0
+VFF.US,D,20201023,000000,5.5,5.5,5.26,5.38,721772,0
+VFF.US,D,20201026,000000,5.29,5.345,4.9,4.94,1160520,0
+VFF.US,D,20201027,000000,4.96,5.09,4.92,4.97,440997,0
+VFF.US,D,20201028,000000,4.87,4.87,4.58,4.72,848637,0
+VFF.US,D,20201029,000000,4.74,5.02,4.61,4.92,973148,0
+VFF.US,D,20201030,000000,4.89,4.94,4.545,4.65,857038,0
+VFF.US,D,20201102,000000,4.74,5.24,4.74,5.18,3397124,0
+VFF.US,D,20201103,000000,5.3,5.37,5.03,5.28,1699082,0
+VFF.US,D,20201104,000000,5,5.175,4.81,5.06,1465055,0
+VFF.US,D,20201105,000000,5.3,6.045,5.26,5.93,3616851,0
+VFF.US,D,20201106,000000,6.25,6.52,5.8413,5.96,5063444,0
+VFF.US,D,20201109,000000,6.53,6.6,5.97,6.11,2427043,0
+VFF.US,D,20201110,000000,6,6.44,5.77,6.36,1994524,0
+VFF.US,D,20201111,000000,6.42,6.63,6.11,6.55,1660006,0
+VFF.US,D,20201112,000000,6.53,6.65,5.95,6.06,2176095,0
+VFF.US,D,20201113,000000,6.34,6.4,5.74,5.91,4270945,0
+VFF.US,D,20201116,000000,6.13,6.555,5.96,6.52,3055577,0
+VFF.US,D,20201117,000000,6.5,8.12,6.34,8.1,6901442,0
+VFF.US,D,20201118,000000,7.89,8.15,7.54,7.87,4630269,0
+VFF.US,D,20201119,000000,7.77,8.33,7.65,7.99,3753853,0
+VFF.US,D,20201120,000000,8.11,8.11,7.77,7.99,2534465,0
+VFF.US,D,20201123,000000,8.11,9.46,8.04,9.39,5436505,0
+VFF.US,D,20201124,000000,9.65,9.84,8.7986,9.6,3292746,0
+VFF.US,D,20201125,000000,9.77,10.94,9.75,10,4078741,0
+VFF.US,D,20201127,000000,10.1884,10.7,10.08,10.63,1888926,0
+VFF.US,D,20201130,000000,10.76,11.59,10.57,11.36,3570818,0
+VFF.US,D,20201201,000000,11.3,11.4401,9.72,10.11,3992107,0
+VFF.US,D,20201202,000000,9.88,10.63,9.83,10.3,2227544,0
+VFF.US,D,20201203,000000,10.4,10.92,10.19,10.62,1415755,0
+VFF.US,D,20201204,000000,10.76,11.13,10.68,10.75,1884709,0
+VFF.US,D,20201207,000000,10.78,10.83,10.2855,10.61,1075120,0
+VFF.US,D,20201208,000000,10.57,11.26,10.33,10.45,2671643,0
+VFF.US,D,20201209,000000,10.6265,10.64,9.35,9.72,3103756,0
+VFF.US,D,20201210,000000,9.5,10.04,9.43,9.89,885880,0
+VFF.US,D,20201211,000000,9.85,9.98,9.58,9.69,908587,0
+VFF.US,D,20201214,000000,9.86,9.86,9.1,9.3,1349473,0
+VFF.US,D,20201215,000000,9.38,10.09,9.31,9.68,1802267,0
+VFF.US,D,20201216,000000,9.9,10.35,9.63,10.27,1989072,0
+VFF.US,D,20201217,000000,10.38,10.41,9.88,9.93,1182078,0
+VFF.US,D,20201218,000000,9.91,10.23,9.7401,9.82,962909,0
+VFF.US,D,20201221,000000,9.5239,9.89,9.5,9.78,1293309,0
+VFF.US,D,20201222,000000,9.81,10.11,9.66,9.85,988235,0
+VFF.US,D,20201223,000000,10.08,12.5,10.03,11.36,8692084,0
+VFF.US,D,20201224,000000,11.46,13.06,10.38,12,8316336,0
+VFF.US,D,20201228,000000,12.0808,12.0808,10.5501,10.96,3376908,0
+VFF.US,D,20201229,000000,11.2,11.37,10,10.02,2392888,0
+VFF.US,D,20201230,000000,10.17,10.57,10.06,10.2,1416988,0
+VFF.US,D,20201231,000000,10.25,10.278,9.75,10.14,1253824,0
+VFF.US,D,20210104,000000,10.29,10.79,9.97,10.18,1980719,0
+VFF.US,D,20210105,000000,10.12,11.18,10.12,10.87,2035860,0
+VFF.US,D,20210106,000000,11.75,12.86,11.41,11.86,5462351,0
+VFF.US,D,20210107,000000,12.5,13.23,12.1,12.5,2683006,0
+VFF.US,D,20210108,000000,12.6,12.74,11.86,12.51,1863016,0
+VFF.US,D,20210111,000000,12.08,13.92,12,13.39,3676030,0
+VFF.US,D,20210112,000000,13.42,13.8599,12.77,12.98,2072199,0
+VFF.US,D,20210113,000000,13,13.99,12.99,13.47,2014804,0
+VFF.US,D,20210114,000000,14.02,15.05,14.02,14.35,3740482,0
+VFF.US,D,20210115,000000,13.48,13.5,12.59,12.65,10484185,0
+VFF.US,D,20210119,000000,13.25,13.44,12.3801,13.33,4570483,0
+VFF.US,D,20210120,000000,13.27,13.38,12.58,12.83,3610234,0
+VFF.US,D,20210121,000000,13,13.295,12.24,12.93,3575964,0
+VFF.US,D,20210122,000000,12.77,12.9,12.46,12.52,2443567,0
+VFF.US,D,20210125,000000,12.6,12.77,12.09,12.15,3125533,0
+VFF.US,D,20210126,000000,12.36,13.26,12.21,12.6,4601970,0
+VFF.US,D,20210127,000000,12.23,12.35,11.52,11.92,3690671,0
+VFF.US,D,20210128,000000,11.98,12.365,11.37,12.33,3100977,0
+VFF.US,D,20210129,000000,12.19,12.79,11.73,11.82,3731664,0
+VFF.US,D,20210201,000000,12.07,12.39,11.58,12.33,2762051,0
+VFF.US,D,20210202,000000,12.51,14.155,12.28,13.79,6925545,0
+VFF.US,D,20210203,000000,14.05,14.46,13.77,14,3638548,0
+VFF.US,D,20210204,000000,14.29,14.88,13.92,14.72,3014114,0
+VFF.US,D,20210205,000000,14.92,15.77,14.47,15.09,2927883,0
+VFF.US,D,20210208,000000,15.5,16.83,15.31,16.51,3628103,0
+VFF.US,D,20210209,000000,16.55,18.36,16.49,17.58,4943358,0
+VFF.US,D,20210210,000000,19.76,20.3203,17,19.37,7633416,0
+VFF.US,D,20210211,000000,19.62,19.6965,15.55,15.98,9264816,0
+VFF.US,D,20210212,000000,15.52,17.809,15.14,16.21,6271042,0
+VFF.US,D,20210216,000000,16.94,18.78,16.4,18.03,5465017,0
+VFF.US,D,20210217,000000,17.51,17.88,16.78,17.4,2800479,0
+VFF.US,D,20210218,000000,17.42,18,16.335,16.42,2724274,0
+VFF.US,D,20210219,000000,16.81,17.31,16.5075,17.085,2248164,0
+VFF.US,D,20210222,000000,16.76,17.27,16.39,16.4,2041073,0
+VFF.US,D,20210223,000000,15.47,15.78,13.89,15.66,3101538,0
+VFF.US,D,20210224,000000,15.91,16.69,15.56,16.45,1691223,0
+VFF.US,D,20210225,000000,16.382,16.52,15.07,15.17,1943412,0
+VFF.US,D,20210226,000000,15.15,15.98,15.05,15.79,1320368,0
+VFF.US,D,20210301,000000,16.2135,16.76,16,16.69,2274146,0
+VFF.US,D,20210302,000000,16.9,17.55,15.83,15.93,2629781,0
+VFF.US,D,20210303,000000,15.94,16.27,15.03,15.1,1612420,0
+VFF.US,D,20210304,000000,15.02,15.45,13.47,14.09,2993621,0
+VFF.US,D,20210305,000000,14.39,14.45,12.15,13.58,2609293,0
+VFF.US,D,20210308,000000,13.63,14.4001,13.23,13.75,1544051,0
+VFF.US,D,20210309,000000,14.12,15.21,14.05,15.03,1606857,0
+VFF.US,D,20210310,000000,15.46,15.68,14.3,14.77,2167531,0
+VFF.US,D,20210311,000000,15.2,16.609,14.7,16.51,3278039,0
+VFF.US,D,20210312,000000,15.7,16.73,15.62,16.68,1859076,0
+VFF.US,D,20210315,000000,17,17.97,16.88,17.48,2962363,0
+VFF.US,D,20210316,000000,16.91,16.95,15.51,15.58,3514099,0
+VFF.US,D,20210317,000000,15.1157,15.55,14.65,15.51,2873729,0
+VFF.US,D,20210318,000000,15.46,15.68,14.62,14.65,2144693,0
+VFF.US,D,20210319,000000,14.83,15.09,14.4762,14.65,1850998,0
+VFF.US,D,20210322,000000,14.83,14.83,13.69,13.72,2081043,0
+VFF.US,D,20210323,000000,13.61,14.23,13.49,13.65,1613560,0
+VFF.US,D,20210324,000000,13.86,13.93,12.68,12.71,2025096,0
+VFF.US,D,20210325,000000,12.43,13.24,12.21,13.13,1777404,0
+VFF.US,D,20210326,000000,13.55,13.6,12.55,13.1,1389863,0
+VFF.US,D,20210329,000000,13.1,13.449,12.66,12.73,1087400,0
+VFF.US,D,20210330,000000,12.65,12.97,12.31,12.89,1000212,0
+VFF.US,D,20210331,000000,13.2146,13.59,13.05,13.23,1208149,0
+VFF.US,D,20210401,000000,13.54,13.9,13.3,13.8,1034397,0
+VFF.US,D,20210405,000000,14.05,14.19,13.3613,13.81,799066,0
+VFF.US,D,20210406,000000,13.725,13.8,13.345,13.4,860626,0
+VFF.US,D,20210407,000000,13.29,13.3494,12.255,12.4,1835343,0
+VFF.US,D,20210408,000000,12.52,12.651,12.16,12.52,1147267,0
+VFF.US,D,20210409,000000,12.53,12.85,12.325,12.81,760597,0
+VFF.US,D,20210412,000000,12.55,12.6,11.48,11.53,1891157,0
+VFF.US,D,20210413,000000,10.85,11.97,10.812,11.96,1698058,0
+VFF.US,D,20210414,000000,11.93,11.99,11.43,11.52,1251994,0
+VFF.US,D,20210415,000000,11.69,11.78,11.01,11.21,1596085,0
+VFF.US,D,20210416,000000,11.19,11.34,10.87,11.32,1025585,0
+VFF.US,D,20210419,000000,11.28,11.5058,10.94,11.12,1183367,0
+VFF.US,D,20210420,000000,11.15,11.36,10.42,10.64,1326100,0
+VFF.US,D,20210421,000000,10.5,11.28,10.28,11.28,1369775,0
+VFF.US,D,20210422,000000,11.39,11.4,10.83,10.85,1261712,0
+VFF.US,D,20210423,000000,10.84,11.57,10.75,11.29,2200592,0
+VFF.US,D,20210426,000000,11.33,11.65,11.15,11.6,1094402,0
+VFF.US,D,20210427,000000,11.6,11.68,11.07,11.31,1720439,0
+VFF.US,D,20210428,000000,11.27,11.87,11.12,11.84,1968210,0
+VFF.US,D,20210429,000000,11.85,11.93,11.01,11.33,1663390,0
+VFF.US,D,20210430,000000,11.14,11.545,11.04,11.17,1028022,0
+VFF.US,D,20210503,000000,11.22,11.22,10.62,10.7,1668822,0
+VFF.US,D,20210504,000000,10.53,10.66,10.02,10.55,1958535,0
+VFF.US,D,20210505,000000,10.64,10.76,10.445,10.67,1021918,0
+VFF.US,D,20210506,000000,10.72,10.75,10.09,10.35,1436705,0
+VFF.US,D,20210507,000000,10.31,11.385,10.31,11.11,2044856,0
+VFF.US,D,20210510,000000,10.9538,11.04,7.9601,8.37,9666962,0
+VFF.US,D,20210511,000000,7.84,8.83,7.802,8.36,3981418,0
+VFF.US,D,20210512,000000,8.3,8.42,7.81,7.89,2044501,0
+VFF.US,D,20210513,000000,7.97,8.68,7.76,7.89,2093464,0
+VFF.US,D,20210514,000000,7.98,8.77,7.92,8.695,2179789,0
+VFF.US,D,20210517,000000,8.74,8.98,8.195,8.43,1871355,0
+VFF.US,D,20210518,000000,8.5,8.6856,8.32,8.45,1127098,0
+VFF.US,D,20210519,000000,8.19,8.38,8.065,8.31,1098776,0
+VFF.US,D,20210520,000000,8.4,8.4699,8.11,8.33,909190,0
+VFF.US,D,20210521,000000,8.77,9.06,8.4379,8.68,1804821,0
+VFF.US,D,20210524,000000,8.74,8.93,8.481,8.82,912790,0
+VFF.US,D,20210525,000000,8.87,9.05,8.63,8.68,1369320,0
+VFF.US,D,20210526,000000,8.76,9.44,8.68,9.3,1951915,0
+VFF.US,D,20210527,000000,9.56,9.56,9.05,9.48,1940629,0
+VFF.US,D,20210528,000000,9.52,9.79,9.46,9.75,3643066,0
+VFF.US,D,20210601,000000,9.87,9.96,9.34,9.54,1757467,0
+VFF.US,D,20210602,000000,9.6,10.64,9.5263,10.62,2473599,0
+VFF.US,D,20210603,000000,10.8355,11.03,10.13,10.23,2042607,0
+VFF.US,D,20210604,000000,10.36,10.4,10.0715,10.34,1120760,0
+VFF.US,D,20210607,000000,10.36,10.995,10.24,10.91,1701742,0
+VFF.US,D,20210608,000000,11.09,11.13,10.65,10.9,1970139,0
+VFF.US,D,20210609,000000,10.89,11.24,10.73,10.79,1634775,0
+VFF.US,D,20210610,000000,10.84,10.84,10.38,10.56,1332679,0
+VFF.US,D,20210611,000000,10.64,10.76,10.45,10.73,840768,0
+VFF.US,D,20210614,000000,10.8,10.9,10.54,10.59,992287,0
+VFF.US,D,20210615,000000,10.63,10.7,10.4001,10.47,809468,0
+VFF.US,D,20210616,000000,10.4,10.57,10.08,10.33,1030990,0
+VFF.US,D,20210617,000000,10.26,10.54,10.19,10.51,1021157,0
+VFF.US,D,20210618,000000,10.3907,10.43,9.94,9.99,1462687,0
+VFF.US,D,20210621,000000,10.05,10.555,9.861,10.5,1145708,0
+VFF.US,D,20210622,000000,10.34,10.48,10.2077,10.3,671487,0
+VFF.US,D,20210623,000000,10.36,10.58,10.27,10.47,921862,0
+VFF.US,D,20210624,000000,10.56,11.45,10.5499,11.18,2377775,0
+VFF.US,D,20210625,000000,11.13,11.19,10.77,10.81,1126196,0
+VFF.US,D,20210628,000000,10.96,11.0999,10.64,10.76,1157278,0
+VFF.US,D,20210629,000000,10.85,11.02,10.52,10.56,839945,0
+VFF.US,D,20210630,000000,10.57,10.82,10.43,10.7,713262,0
+VFF.US,D,20210701,000000,10.81,11.08,10.61,10.78,853672,0
+VFF.US,D,20210702,000000,10.97,10.97,10.39,10.52,680624,0
+VFF.US,D,20210706,000000,10.43,10.52,10.08,10.26,896531,0
+VFF.US,D,20210707,000000,10.28,10.31,9.7719,10.07,876520,0
+VFF.US,D,20210708,000000,9.65,10.08,9.42,9.95,891178,0
+VFF.US,D,20210709,000000,10.2,10.26,9.948,10.2,460034,0
+VFF.US,D,20210712,000000,10.2,10.315,9.93,10.28,516159,0
+VFF.US,D,20210713,000000,10.14,10.5299,9.95,10.03,939648,0
+VFF.US,D,20210714,000000,10.16,10.16,9.64,9.67,1032316,0
+VFF.US,D,20210715,000000,9.63,9.88,9.33,9.65,1000253,0
+VFF.US,D,20210716,000000,9.82,9.82,9.35,9.44,1037816,0
+VFF.US,D,20210719,000000,9.15,9.24,8.78,9.12,1421212,0
+VFF.US,D,20210720,000000,9.192,9.54,8.94,9.47,760222,0
+VFF.US,D,20210721,000000,9.56,10.05,9.5501,9.96,943965,0
+VFF.US,D,20210722,000000,9.93,9.97,9.47,9.5,522365,0
+VFF.US,D,20210723,000000,9.58,9.59,9.3,9.49,418471,0
+VFF.US,D,20210726,000000,9.49,9.8,9.42,9.58,520103,0
+VFF.US,D,20210727,000000,9.5978,9.5978,9.0724,9.3,583786,0
+VFF.US,D,20210728,000000,9.46,10.05,9.42,9.89,857554,0
+VFF.US,D,20210729,000000,9.94,10.0599,9.71,9.81,451395,0
+VFF.US,D,20210730,000000,9.72,9.92,9.55,9.65,355158,0
+VFF.US,D,20210802,000000,9.65,9.88,9.46,9.52,480160,0
+VFF.US,D,20210803,000000,9.54,9.553,9.23,9.46,565438,0
+VFF.US,D,20210804,000000,9.38,9.71,9.26,9.33,863928,0
+VFF.US,D,20210805,000000,9.39,10.2,9.35,9.88,1209701,0
+VFF.US,D,20210806,000000,10,10,9.668,9.91,596089,0
+VFF.US,D,20210809,000000,9.63,10.09,9.55,9.93,904522,0
+VFF.US,D,20210810,000000,10.05,10.13,9.67,9.9,889586,0
+VFF.US,D,20210811,000000,9.93,9.97,9.69,9.87,492615,0
+VFF.US,D,20210812,000000,9.85,9.85,9.45,9.54,807127,0
+VFF.US,D,20210813,000000,9.54,9.5501,8.87,8.89,2623524,0
+VFF.US,D,20210816,000000,8.87,9.65,8.7816,9.4,3762254,0
+VFF.US,D,20210817,000000,9.24,9.47,9.011,9.24,734935,0
+VFF.US,D,20210818,000000,9.26,9.43,8.92,9.16,810466,0
+VFF.US,D,20210819,000000,9.03,9.07,8.62,8.78,1308552,0
+VFF.US,D,20210820,000000,8.8,9.13,8.72,9.04,652074,0
+VFF.US,D,20210823,000000,9.07,9.44,9.07,9.33,554065,0
+VFF.US,D,20210824,000000,9.36,9.72,9.32,9.72,656507,0
+VFF.US,D,20210825,000000,9.74,9.8099,9.55,9.6,572328,0
+VFF.US,D,20210826,000000,9.61,9.74,9.295,9.41,582195,0
+VFF.US,D,20210827,000000,9.45,9.67,9.41,9.54,397311,0
+VFF.US,D,20210830,000000,9.58,9.61,9.32,9.45,512275,0
+VFF.US,D,20210831,000000,9.49,9.68,9.42,9.66,581347,0
+VFF.US,D,20210901,000000,9.73,9.73,9.36,9.41,487881,0
+VFF.US,D,20210902,000000,9.47,9.605,9.42,9.48,535347,0
+VFF.US,D,20210903,000000,9.42,9.58,9.25,9.32,463666,0
+VFF.US,D,20210907,000000,9.32,9.42,9.05,9.12,432455,0
+VFF.US,D,20210908,000000,9.09,9.1,8.795,8.89,634941,0
+VFF.US,D,20210909,000000,8.87,8.944,8.7,8.77,566411,0
+VFF.US,D,20210910,000000,8.86,8.92,8.54,8.55,647133,0
+VFF.US,D,20210913,000000,8.76,8.76,8.4323,8.68,590321,0
+VFF.US,D,20210914,000000,8.7,8.72,8.375,8.48,500925,0
+VFF.US,D,20210915,000000,8.45,8.81,8.42,8.79,532781,0
+VFF.US,D,20210916,000000,8.77,8.9,8.6841,8.81,349083,0
+VFF.US,D,20210917,000000,8.79,8.8202,8.5809,8.79,426804,0
+VFF.US,D,20210920,000000,8.52,8.56,8.25,8.43,636968,0
+VFF.US,D,20210921,000000,8.47,8.57,8.31,8.32,409097,0
+VFF.US,D,20210922,000000,8.36,8.66,8.36,8.5,594505,0
+VFF.US,D,20210923,000000,8.55,9.04,8.55,8.91,1000988,0
+VFF.US,D,20210924,000000,8.87,8.87,8.46,8.48,403779,0
+VFF.US,D,20210927,000000,8.51,8.6501,8.365,8.52,488474,0
+VFF.US,D,20210928,000000,8.49,8.75,8.31,8.35,566940,0
+VFF.US,D,20210929,000000,8.43,8.5,8.18,8.24,392959,0
+VFF.US,D,20210930,000000,8.33,8.525,8.23,8.34,578127,0
+VFF.US,D,20211001,000000,8.48,8.48,8.165,8.35,454285,0
+VFF.US,D,20211004,000000,8.32,8.337,7.9691,7.99,737795,0
+VFF.US,D,20211005,000000,8.05,8.21,7.94,8.1,530750,0
+VFF.US,D,20211006,000000,7.99,8.0736,7.865,8.01,419386,0
+VFF.US,D,20211007,000000,8.1,8.28,7.82,8.08,630182,0
+VFF.US,D,20211008,000000,8.12,8.2699,7.91,7.94,583447,0
+VFF.US,D,20211011,000000,7.91,7.96,7.7,7.81,658989,0
+VFF.US,D,20211012,000000,7.95,8,7.8,7.97,478959,0
+VFF.US,D,20211013,000000,8,8.17,7.94,7.98,379881,0
+VFF.US,D,20211014,000000,8.05,8.21,8.0099,8.11,466394,0
+VFF.US,D,20211015,000000,8.19,8.2,7.82,7.84,518234,0
+VFF.US,D,20211018,000000,7.84,7.84,7.59,7.66,665198,0
+VFF.US,D,20211019,000000,7.67,8,7.56,7.92,1053442,0
+VFF.US,D,20211020,000000,7.9,8.14,7.73,7.96,535441,0
+VFF.US,D,20211021,000000,7.97,8.34,7.92,8.01,881620,0
+VFF.US,D,20211022,000000,8.05,8.06,7.715,7.81,560774,0
+VFF.US,D,20211025,000000,7.81,7.95,7.68,7.88,517552,0
+VFF.US,D,20211026,000000,8.07,8.1048,7.75,7.76,598200,0
+VFF.US,D,20211027,000000,7.76,7.7637,7.5,7.53,571107,0
+VFF.US,D,20211028,000000,7.53,7.71,7.43,7.61,609244,0
+VFF.US,D,20211029,000000,7.59,7.83,7.555,7.57,403300,0
+VFF.US,D,20211101,000000,7.62,7.9977,7.54,7.91,549539,0
+VFF.US,D,20211102,000000,7.92,7.93,7.5824,7.7,501235,0
+VFF.US,D,20211103,000000,7.68,7.945,7.5577,7.88,635247,0
+VFF.US,D,20211104,000000,7.89,7.92,7.64,7.65,414271,0
+VFF.US,D,20211105,000000,7.68,7.7,7.46,7.68,1080620,0
+VFF.US,D,20211108,000000,7.83,8.6,7.73,8.34,1844321,0
+VFF.US,D,20211109,000000,8.91,9.5199,8.36,9.26,2641062,0
+VFF.US,D,20211110,000000,9.02,9.315,8.55,8.59,1484519,0
+VFF.US,D,20211111,000000,8.64,8.85,8.4988,8.74,1366959,0
+VFF.US,D,20211112,000000,8.89,9.29,8.42,8.83,2994645,0
+VFF.US,D,20211115,000000,9.04,9.32,8.81,9.07,2891979,0
+VFF.US,D,20211116,000000,8.95,9.0382,8.49,8.7,1529340,0
+VFF.US,D,20211117,000000,8.69,8.79,8.23,8.31,1110917,0
+VFF.US,D,20211118,000000,8.35,8.36,7.67,7.78,1448134,0
+VFF.US,D,20211119,000000,7.76,7.84,7.5,7.59,975562,0
+VFF.US,D,20211122,000000,7.62,7.63,7.2,7.37,998682,0
+VFF.US,D,20211123,000000,7.34,7.4999,7.15,7.26,805695,0
+VFF.US,D,20211124,000000,7.19,7.479,7.085,7.36,599754,0
+VFF.US,D,20211126,000000,7.1,7.1,6.84,7.05,837671,0
+VFF.US,D,20211129,000000,7.15,7.15,6.71,6.78,789419,0
+VFF.US,D,20211130,000000,6.71,6.8275,6.415,6.63,1015373,0
+VFF.US,D,20211201,000000,6.7445,6.78,6.21,6.23,959699,0
+VFF.US,D,20211202,000000,6.25,6.4308,6.17,6.35,837510,0
+VFF.US,D,20211203,000000,6.35,6.39,6.08,6.18,900928,0
+VFF.US,D,20211206,000000,6.2,6.715,6.14,6.62,961833,0
+VFF.US,D,20211207,000000,6.82,6.93,6.73,6.81,669556,0
+VFF.US,D,20211208,000000,6.89,6.97,6.69,6.87,540868,0
+VFF.US,D,20211209,000000,6.8,6.89,6.57,6.64,462624,0
+VFF.US,D,20211210,000000,6.68,6.755,6.35,6.4,508414,0
+VFF.US,D,20211213,000000,6.25,6.43,6.15,6.26,596687,0
+VFF.US,D,20211214,000000,6.1,6.15,5.905,5.95,1219894,0
+VFF.US,D,20211215,000000,5.97,5.985,5.6101,5.94,907041,0
+VFF.US,D,20211216,000000,6.03,6.07,5.85,5.91,624144,0
+VFF.US,D,20211217,000000,5.85,6.3,5.73,6.24,984474,0
+VFF.US,D,20211220,000000,6.05,6.11,5.85,6.02,807298,0
+VFF.US,D,20211221,000000,6,6.34,6,6.32,854565,0
+VFF.US,D,20211222,000000,6.29,6.42,6.16,6.38,499203,0
+VFF.US,D,20211223,000000,6.37,6.63,6.295,6.55,612939,0
+VFF.US,D,20211227,000000,6.72,6.74,6.48,6.54,686130,0
+VFF.US,D,20211228,000000,6.63,6.63,6.265,6.32,615902,0
+VFF.US,D,20211229,000000,6.39,6.55,6.28,6.29,949071,0
+VFF.US,D,20211230,000000,6.26,6.5,6.24,6.32,774817,0
+VFF.US,D,20211231,000000,6.28,6.7,6.26,6.42,1679546,0
+VFF.US,D,20220103,000000,6.49,6.85,6.3667,6.68,999529,0
+VFF.US,D,20220104,000000,6.82,7.215,6.73,7.08,2357842,0
+VFF.US,D,20220105,000000,7.08,7.21,6.2,6.23,1669908,0
+VFF.US,D,20220106,000000,6.34,6.38,5.92,6.07,1133606,0
+VFF.US,D,20220107,000000,6.03,6.24,5.93,6.01,818777,0
+VFF.US,D,20220110,000000,6.02,6.29,5.94,6.13,1048113,0
+VFF.US,D,20220111,000000,6.1,6.44,6.05,6.38,1138613,0
+VFF.US,D,20220112,000000,6.41,6.53,6.12,6.13,711590,0
+VFF.US,D,20220113,000000,6.14,6.27,6.03,6.03,733868,0
+VFF.US,D,20220114,000000,5.99,6.16,5.91,6.01,587291,0
+VFF.US,D,20220118,000000,5.95,5.96,5.85,5.85,1105564,0
+VFF.US,D,20220119,000000,5.9218,5.929,5.71,5.71,1165094,0
+VFF.US,D,20220120,000000,5.76,6,5.58,5.6,607083,0
+VFF.US,D,20220121,000000,5.52,5.59,5.21,5.22,913162,0
+VFF.US,D,20220124,000000,5.03,5.31,4.83,5.29,1232784,0
+VFF.US,D,20220125,000000,5.15,5.36,5.14,5.23,490369,0
+VFF.US,D,20220126,000000,5.3,5.36,4.9393,4.98,642311,0
+VFF.US,D,20220127,000000,5,5.05,4.631,4.66,1132606,0
+VFF.US,D,20220128,000000,4.64,4.82,4.53,4.81,722224,0
+VFF.US,D,20220131,000000,4.79,5.1999,4.79,5.19,737658,0
+VFF.US,D,20220201,000000,5.25,5.4381,5.12,5.39,773092,0
+VFF.US,D,20220202,000000,5.39,5.42,5.1007,5.13,482182,0
+VFF.US,D,20220203,000000,5.06,5.145,4.97,4.97,481216,0
+VFF.US,D,20220204,000000,5.01,5.22,4.96,5.2,545948,0
+VFF.US,D,20220207,000000,5.2,5.36,5.16,5.19,445853,0
+VFF.US,D,20220208,000000,5.15,5.25,5.11,5.2,412326,0
+VFF.US,D,20220209,000000,5.3918,5.5,5.225,5.45,1176170,0
+VFF.US,D,20220210,000000,5.31,5.68,5.28,5.37,856726,0
+VFF.US,D,20220211,000000,5.37,5.61,5.315,5.38,712885,0
+VFF.US,D,20220214,000000,5.38,5.54,5.28,5.31,531461,0
+VFF.US,D,20220215,000000,5.44,5.67,5.4053,5.66,556995,0
+VFF.US,D,20220216,000000,5.57,5.7399,5.54,5.68,323699,0
+VFF.US,D,20220217,000000,5.62,5.65,5.31,5.31,598037,0
+VFF.US,D,20220218,000000,5.41,5.42,5.1,5.14,400508,0
+VFF.US,D,20220222,000000,5,5.0701,4.86,4.91,520993,0
+VFF.US,D,20220223,000000,4.9401,5.07,4.81,4.82,465435,0
+VFF.US,D,20220224,000000,4.51,5.16,4.49,5.16,614446,0
+VFF.US,D,20220225,000000,5.23,5.23,5,5.13,335914,0
+VFF.US,D,20220228,000000,5.12,5.35,5.03,5.33,656073,0
+VFF.US,D,20220301,000000,5.55,5.5599,5.26,5.39,727443,0
+VFF.US,D,20220302,000000,5.46,5.5,5.12,5.34,606218,0
+VFF.US,D,20220303,000000,5.43,5.5,5.13,5.18,603556,0
+VFF.US,D,20220304,000000,5.04,5.09,4.51,4.64,1679916,0
+VFF.US,D,20220307,000000,4.6,4.68,4.18,4.19,1501165,0
+VFF.US,D,20220308,000000,4.18,4.5407,4.16,4.41,922224,0
+VFF.US,D,20220309,000000,4.6,4.76,4.56,4.72,567128,0
+VFF.US,D,20220310,000000,4.62,4.755,4.5022,4.69,700902,0
+VFF.US,D,20220311,000000,4.78,4.78,4.55,4.56,389902,0
+VFF.US,D,20220314,000000,4.55,4.7006,4.46,4.5,745023,0
+VFF.US,D,20220315,000000,4.56,4.56,4.29,4.55,585406,0
+VFF.US,D,20220316,000000,4.58,4.81,4.57,4.8,1119633,0
+VFF.US,D,20220317,000000,4.8,5.02,4.7571,5,501427,0
+VFF.US,D,20220318,000000,4.97,5.32,4.92,5.3,753819,0
+VFF.US,D,20220321,000000,5.3,5.45,5.245,5.29,614719,0
+VFF.US,D,20220322,000000,5.31,5.63,5.31,5.6,670915,0
+VFF.US,D,20220323,000000,5.72,5.8709,5.41,5.45,1038927,0
+VFF.US,D,20220324,000000,5.51,5.86,5.375,5.8,1765022,0
+VFF.US,D,20220325,000000,6.07,6.55,5.9,6.1,2626910,0
+VFF.US,D,20220328,000000,6.1,6.1,5.57,5.7,1114932,0
+VFF.US,D,20220329,000000,5.76,5.88,5.55,5.74,980945,0
+VFF.US,D,20220330,000000,5.74,6.0398,5.37,5.49,1412843,0
+VFF.US,D,20220331,000000,5.47,5.505,5.28,5.28,527346,0
+VFF.US,D,20220401,000000,5.37,5.62,5.24,5.48,815499,0
+VFF.US,D,20220404,000000,5.51,5.55,5.39,5.5,472427,0
+VFF.US,D,20220405,000000,5.52,5.52,5.18,5.18,543998,0
+VFF.US,D,20220406,000000,5.16,5.235,5.0301,5.14,480630,0
+VFF.US,D,20220407,000000,5.13,5.1711,4.96,5.04,356830,0
+VFF.US,D,20220408,000000,5.01,5.07,4.82,4.83,1132035,0
+VFF.US,D,20220411,000000,4.7,4.92,4.64,4.81,721408,0
+VFF.US,D,20220412,000000,4.86,5.02,4.71,4.75,459876,0
+VFF.US,D,20220413,000000,4.75,4.91,4.72,4.88,287267,0
+VFF.US,D,20220414,000000,4.89,4.92,4.69,4.69,385134,0
+VFF.US,D,20220418,000000,4.7,4.7,4.4,4.47,588758,0
+VFF.US,D,20220419,000000,4.45,4.6,4.34,4.52,534445,0
+VFF.US,D,20220420,000000,4.57,4.62,4.39,4.45,326669,0
+VFF.US,D,20220421,000000,4.5,4.5698,4.33,4.39,417638,0
+VFF.US,D,20220422,000000,4.39,4.47,4.29,4.29,312942,0
+VFF.US,D,20220425,000000,4.25,4.42,4.24,4.37,363660,0
+VFF.US,D,20220426,000000,4.35,4.3524,4.19,4.19,388260,0
+VFF.US,D,20220427,000000,4.13,4.29,4.1,4.15,610605,0
+VFF.US,D,20220428,000000,4.26,4.43,4.1,4.4,515617,0
+VFF.US,D,20220429,000000,4.37,4.48,4.3,4.31,312395,0
+VFF.US,D,20220502,000000,4.28,4.39,4.22,4.38,264016,0
+VFF.US,D,20220503,000000,4.41,4.46,4.32,4.4,269139,0
+VFF.US,D,20220504,000000,4.46,4.49,4.23,4.46,348579,0
+VFF.US,D,20220505,000000,4.37,4.37,4.1,4.15,485402,0
+VFF.US,D,20220506,000000,4.13,4.155,3.885,3.97,774971,0
+VFF.US,D,20220509,000000,3.89,3.93,3.7,3.84,724488,0
+VFF.US,D,20220510,000000,3.7,4.05,2.81,3.36,4749148,0
+VFF.US,D,20220511,000000,3.36,3.37,2.9,3.045,1817710,0
+VFF.US,D,20220512,000000,3,3.24,2.87,3.11,1819787,0
+VFF.US,D,20220513,000000,3.2,3.24,3.01,3.08,1583928,0
+VFF.US,D,20220516,000000,3.08,3.32,3.03,3.17,1079772,0
+VFF.US,D,20220517,000000,3.28,3.34,3.2,3.3,572841,0
+VFF.US,D,20220518,000000,3.26,3.29,2.99,3.02,629203,0
+VFF.US,D,20220519,000000,2.99,3.17,2.99,3.08,447121,0
+VFF.US,D,20220520,000000,3.19,3.19,3.005,3.11,406458,0
+VFF.US,D,20220523,000000,3.16,3.165,2.975,3.05,413757,0
+VFF.US,D,20220524,000000,3.02,3.0301,2.89,2.93,442721,0
+VFF.US,D,20220525,000000,2.9,3.05,2.9,3.01,395159,0
+VFF.US,D,20220526,000000,3.05,3.16,3.04,3.12,393622,0
+VFF.US,D,20220527,000000,3.18,3.18,3,3.1,434359,0
+VFF.US,D,20220531,000000,3.15,3.17,3.025,3.12,539583,0
+VFF.US,D,20220601,000000,3.12,3.125,3.025,3.04,358009,0
+VFF.US,D,20220602,000000,3.04,3.113,3.03,3.08,433822,0
+VFF.US,D,20220603,000000,3.07,3.08,2.98,3,322105,0
+VFF.US,D,20220606,000000,3.07,3.1,3,3.02,448263,0
+VFF.US,D,20220607,000000,3,3.05,2.96,2.99,479558,0
+VFF.US,D,20220608,000000,2.96,3.05,2.93,2.94,460296,0
+VFF.US,D,20220609,000000,2.98,2.98,2.85,2.85,438570,0
+VFF.US,D,20220610,000000,2.81,2.8417,2.71,2.78,590831,0
+VFF.US,D,20220613,000000,2.67,2.7113,2.52,2.55,801899,0
+VFF.US,D,20220614,000000,2.56,2.63,2.5174,2.53,489442,0
+VFF.US,D,20220615,000000,2.6,2.77,2.53,2.7,827628,0
+VFF.US,D,20220616,000000,2.61,2.82,2.54,2.76,719475,0
+VFF.US,D,20220617,000000,2.8,2.9,2.73,2.74,566730,0
+VFF.US,D,20220621,000000,2.82,2.85,2.77,2.79,361186,0
+VFF.US,D,20220622,000000,2.72,2.875,2.7,2.8,490933,0
+VFF.US,D,20220623,000000,2.8,2.88,2.73,2.88,477091,0
+VFF.US,D,20220624,000000,2.9,3.06,2.83,3.02,527443,0
+VFF.US,D,20220627,000000,3.03,3.03,2.85,2.91,340007,0
+VFF.US,D,20220628,000000,2.96,2.9669,2.7516,2.79,574454,0
+VFF.US,D,20220629,000000,2.79,2.8,2.67,2.76,463266,0
+VFF.US,D,20220630,000000,2.71,2.75,2.61,2.61,610643,0
+VFF.US,D,20220701,000000,2.62,2.73,2.6,2.71,412878,0
+VFF.US,D,20220705,000000,2.66,2.78,2.61,2.78,622554,0
+VFF.US,D,20220706,000000,2.79,2.88,2.6759,2.76,456281,0
+VFF.US,D,20220707,000000,2.78,2.925,2.73,2.88,568449,0
+VFF.US,D,20220708,000000,2.88,2.95,2.84,2.95,424909,0
+VFF.US,D,20220711,000000,2.93,2.95,2.73,2.75,347232,0
+VFF.US,D,20220712,000000,2.77,2.83,2.72,2.78,239236,0
+VFF.US,D,20220713,000000,2.73,2.8699,2.73,2.81,250235,0
+VFF.US,D,20220714,000000,2.8,3.11,2.735,3.04,1060466,0
+VFF.US,D,20220715,000000,3.06,3.08,2.82,2.86,584561,0
+VFF.US,D,20220718,000000,2.9,3.0499,2.86,2.9,680266,0
+VFF.US,D,20220719,000000,2.96,3.06,2.905,3.01,588091,0
+VFF.US,D,20220720,000000,2.99,3.41,2.975,3.35,1537633,0
+VFF.US,D,20220721,000000,3.33,3.38,3.08,3.14,1403199,0
+VFF.US,D,20220722,000000,3.15,3.189,2.82,2.9,892987,0
+VFF.US,D,20220725,000000,2.92,2.9301,2.75,2.77,603428,0
+VFF.US,D,20220726,000000,2.74,2.83,2.65,2.81,814206,0
+VFF.US,D,20220727,000000,2.83,2.84,2.74,2.82,463785,0
+VFF.US,D,20220728,000000,2.76,2.95,2.75,2.94,654123,0
+VFF.US,D,20220729,000000,2.92,3.01,2.84,3,466173,0
+VFF.US,D,20220801,000000,2.98,3.06,2.92,2.96,348725,0
+VFF.US,D,20220802,000000,2.93,3.38,2.92,3.15,1118551,0
+VFF.US,D,20220803,000000,3.19,3.2,3.09,3.2,478762,0
+VFF.US,D,20220804,000000,3.18,3.23,3.12,3.17,266058,0
+VFF.US,D,20220805,000000,3.12,3.25,3.09,3.18,515634,0
+VFF.US,D,20220808,000000,3.29,3.53,3.05,3.13,1775123,0
+VFF.US,D,20220809,000000,3.05,3.11,2.81,2.85,1059292,0
+VFF.US,D,20220810,000000,2.92,2.95,2.75,2.89,874873,0
+VFF.US,D,20220811,000000,2.9,3.045,2.83,2.84,871130,0
+VFF.US,D,20220812,000000,2.88,2.96,2.86,2.96,613553,0
+VFF.US,D,20220815,000000,2.96,3.065,2.9101,3.02,1163271,0
+VFF.US,D,20220816,000000,3.04,3.08,2.89,2.92,1252438,0
+VFF.US,D,20220817,000000,2.92,2.99,2.77,2.78,1650506,0
+VFF.US,D,20220818,000000,2.8,2.85,2.75,2.76,1095022,0
+VFF.US,D,20220819,000000,2.75,2.765,2.61,2.62,1306441,0
+VFF.US,D,20220822,000000,2.6,2.66,2.56,2.65,859182,0
+VFF.US,D,20220823,000000,2.64,2.6919,2.62,2.63,396598,0
+VFF.US,D,20220824,000000,2.61,2.75,2.61,2.74,549064,0
+VFF.US,D,20220825,000000,2.75,2.865,2.725,2.8,910914,0
+VFF.US,D,20220826,000000,2.8,2.81,2.6605,2.74,970556,0
+VFF.US,D,20220829,000000,2.71,2.815,2.63,2.75,478856,0
+VFF.US,D,20220830,000000,2.77,2.78,2.65,2.66,547469,0
+VFF.US,D,20220831,000000,2.67,2.73,2.65,2.65,410015,0
+VFF.US,D,20220901,000000,2.65,2.66,2.54,2.58,521172,0
+VFF.US,D,20220902,000000,2.61,2.61,2.53,2.56,517983,0
+VFF.US,D,20220906,000000,2.53,2.58,2.5,2.5,480464,0
+VFF.US,D,20220907,000000,2.5,2.535,2.4796,2.52,370208,0
+VFF.US,D,20220908,000000,2.49,2.51,2.44,2.5,355458,0
+VFF.US,D,20220909,000000,2.51,2.62,2.51,2.57,639519,0
+VFF.US,D,20220912,000000,2.56,2.6004,2.5401,2.59,423573,0
+VFF.US,D,20220913,000000,2.54,2.5505,2.47,2.47,535332,0
+VFF.US,D,20220914,000000,2.47,2.52,2.45,2.51,361608,0
+VFF.US,D,20220915,000000,2.49,2.58,2.4704,2.48,464289,0
+VFF.US,D,20220916,000000,2.48,2.48,2.4,2.41,662014,0
+VFF.US,D,20220919,000000,2.39,2.4,2.25,2.28,886443,0
+VFF.US,D,20220920,000000,2.27,2.29,2.18,2.19,575867,0
+VFF.US,D,20220921,000000,2.19,2.22,2.1,2.11,415451,0
+VFF.US,D,20220922,000000,2.11,2.17,1.995,2.03,903195,0
+VFF.US,D,20220923,000000,2,2.03,1.9,1.91,1559185,0
+VFF.US,D,20220926,000000,1.92,2.01,1.89,1.9,538096,0
+VFF.US,D,20220927,000000,1.93,2,1.93,1.96,369429,0
+VFF.US,D,20220928,000000,1.96,2.06,1.9538,2,982213,0
+VFF.US,D,20220929,000000,1.97,1.97,1.89,1.91,436641,0
+VFF.US,D,20220930,000000,1.91,1.975,1.89,1.91,193071,0
+VFF.US,D,20221003,000000,1.94,1.98,1.9,1.98,304921,0
+VFF.US,D,20221004,000000,2.01,2.16,2.01,2.16,531704,0
+VFF.US,D,20221005,000000,2.12,2.1399,2.05,2.08,675732,0
+VFF.US,D,20221006,000000,2.07,2.54,2.05,2.38,2691862,0
+VFF.US,D,20221007,000000,2.42,2.44,2.03,2.05,2058531,0
+VFF.US,D,20221010,000000,2.07,2.07,1.97,2,580524,0
+VFF.US,D,20221011,000000,1.98,2.045,1.93,1.97,577204,0
+VFF.US,D,20221012,000000,1.98,2.02,1.94,2,372466,0
+VFF.US,D,20221013,000000,1.94,2.05,1.92,1.99,578646,0
+VFF.US,D,20221014,000000,2.01,2.03,1.95,1.97,598753,0
+VFF.US,D,20221017,000000,1.97,2.05,1.96,2.03,716334,0
+VFF.US,D,20221018,000000,2.05,2.07,1.98,2,436571,0
+VFF.US,D,20221019,000000,1.97,1.9899,1.92,1.93,382917,0
+VFF.US,D,20221020,000000,1.94,1.995,1.92,1.92,551595,0
+VFF.US,D,20221021,000000,1.92,2.01,1.88,2.01,612440,0
+VFF.US,D,20221024,000000,2,2.01,1.915,1.95,346857,0
+VFF.US,D,20221025,000000,1.95,2.13,1.93,2.12,1182440,0
+VFF.US,D,20221026,000000,2.05,2.25,2.0391,2.14,565808,0
+VFF.US,D,20221027,000000,2.14,2.16,2.0601,2.07,476021,0
+VFF.US,D,20221028,000000,2.09,2.09,2.01,2.07,264100,0
+VFF.US,D,20221031,000000,2.08,2.26,2.05,2.16,1383644,0
+VFF.US,D,20221101,000000,2.17,2.25,2.11,2.17,759589,0
+VFF.US,D,20221102,000000,2.17,2.19,2.02,2.02,516670,0
+VFF.US,D,20221103,000000,2,2.1,1.98,2.08,497593,0
+VFF.US,D,20221104,000000,2.1,2.12,2.05,2.1,243317,0
+VFF.US,D,20221107,000000,2.13,2.13,2.06,2.06,242557,0
+VFF.US,D,20221108,000000,2.07,2.07,1.82,1.84,2148163,0
+VFF.US,D,20221109,000000,1.85,1.9,1.75,1.81,1583006,0
+VFF.US,D,20221110,000000,1.89,2.09,1.89,1.995,852768,0
+VFF.US,D,20221111,000000,2.02,2.265,2.01,2.22,1893125,0
+VFF.US,D,20221114,000000,2.27,2.42,2.19,2.21,1315720,0
+VFF.US,D,20221115,000000,2.27,2.31,2.22,2.23,654275,0
+VFF.US,D,20221116,000000,2.22,2.23,2.12,2.13,362645,0
+VFF.US,D,20221117,000000,2.09,2.17,2.08,2.15,372418,0
+VFF.US,D,20221118,000000,2.17,2.31,2.14,2.28,1060816,0
+VFF.US,D,20221121,000000,2.25,2.26,2.1,2.12,533305,0
+VFF.US,D,20221122,000000,2.12,2.12,2.06,2.07,368982,0
+VFF.US,D,20221123,000000,2.06,2.14,2.0593,2.12,208322,0
+VFF.US,D,20221125,000000,2.12,2.14,2.08,2.11,259218,0
+VFF.US,D,20221128,000000,2.07,2.1,1.98,1.99,388657,0
+VFF.US,D,20221129,000000,1.98,2.02,1.96,1.98,325905,0
+VFF.US,D,20221130,000000,2,2.01,1.9395,1.98,782953,0
+VFF.US,D,20221201,000000,1.98,2.11,1.97,2.11,726068,0
+VFF.US,D,20221202,000000,2.06,2.26,2.03,2.14,1128489,0
+VFF.US,D,20221205,000000,2.13,2.37,2,2.01,2701508,0
+VFF.US,D,20221206,000000,2,2.02,1.79,1.82,1840842,0
+VFF.US,D,20221207,000000,1.83,1.83,1.7501,1.76,972846,0
+VFF.US,D,20221208,000000,1.77,1.8,1.66,1.74,794578,0
+VFF.US,D,20221209,000000,1.74,1.775,1.6,1.68,956673,0
+VFF.US,D,20221212,000000,1.69,1.73,1.67,1.69,470744,0
+VFF.US,D,20221213,000000,1.73,1.7699,1.625,1.64,1356091,0
+VFF.US,D,20221214,000000,1.69,1.71,1.55,1.59,961026,0
+VFF.US,D,20221215,000000,1.57,1.58,1.5,1.5,581873,0
+VFF.US,D,20221216,000000,1.51,1.56,1.47,1.55,763854,0
+VFF.US,D,20221219,000000,1.55,1.55,1.43,1.43,643923,0
+VFF.US,D,20221220,000000,1.42,1.421,1.35,1.39,910684,0
+VFF.US,D,20221221,000000,1.41,1.45,1.38,1.41,332802,0
+VFF.US,D,20221222,000000,1.37,1.39,1.26,1.34,1097182,0
+VFF.US,D,20221223,000000,1.31,1.3415,1.28,1.29,522560,0
+VFF.US,D,20221227,000000,1.28,1.3,1.2112,1.24,1153272,0
+VFF.US,D,20221228,000000,1.22,1.279,1.22,1.24,663965,0
+VFF.US,D,20221229,000000,1.28,1.32,1.25,1.31,830063,0
+VFF.US,D,20221230,000000,1.31,1.34,1.285,1.34,572681,0
+VFF.US,D,20230103,000000,1.35,1.45,1.33,1.35,704648,0
+VFF.US,D,20230104,000000,1.35,1.46,1.34,1.45,734651,0
+VFF.US,D,20230105,000000,1.45,1.45,1.405,1.43,271251,0
+VFF.US,D,20230106,000000,1.43,1.46,1.39,1.43,375747,0
+VFF.US,D,20230109,000000,1.46,1.46,1.38,1.39,691082,0
+VFF.US,D,20230110,000000,1.41,1.425,1.385,1.4,380944,0
+VFF.US,D,20230111,000000,1.41,1.48,1.41,1.47,579496,0
+VFF.US,D,20230112,000000,1.48,1.55,1.44,1.55,1048079,0
+VFF.US,D,20230113,000000,1.55,1.56,1.51,1.54,783478,0
+VFF.US,D,20230117,000000,1.6,1.65,1.5599,1.65,753533,0
+VFF.US,D,20230118,000000,1.66,1.69,1.56,1.56,914320,0
+VFF.US,D,20230119,000000,1.55,1.565,1.5,1.54,428082,0
+VFF.US,D,20230120,000000,1.57,1.61,1.53,1.61,285189,0
+VFF.US,D,20230123,000000,1.61,1.71,1.61,1.68,541112,0
+VFF.US,D,20230124,000000,1.68,1.68,1.615,1.62,263004,0
+VFF.US,D,20230125,000000,1.64,1.64,1.45,1.51,1261609,0
+VFF.US,D,20230126,000000,0.9245,1.01,0.9185,0.9461,24496358,0
+VFF.US,D,20230127,000000,0.9617,0.9771,0.9103,0.9769,6912735,0
+VFF.US,D,20230130,000000,0.9922,1.03,0.972,1.01,5574105,0
+VFF.US,D,20230131,000000,1.04,1.105,1,1.08,3011261,0
+VFF.US,D,20230201,000000,1.09,1.17,1.05,1.14,2216361,0
+VFF.US,D,20230202,000000,1.19,1.19,1.13,1.18,2437288,0
+VFF.US,D,20230203,000000,1.18,1.25,1.15,1.16,2137678,0
+VFF.US,D,20230206,000000,1.16,1.19,1.15,1.16,873047,0
+VFF.US,D,20230207,000000,1.16,1.1982,1.12,1.18,1645733,0
+VFF.US,D,20230208,000000,1.17,1.18,1.14,1.15,849480,0
+VFF.US,D,20230209,000000,1.17,1.18,1.0788,1.09,1170053,0
+VFF.US,D,20230210,000000,1.07,1.1,0.95,1.08,2029034,0
+VFF.US,D,20230213,000000,1.08,1.1,1.05,1.08,374421,0
+VFF.US,D,20230214,000000,1.07,1.0989,1.05,1.09,544188,0
+VFF.US,D,20230215,000000,1.07,1.11,1.05,1.09,959325,0
+VFF.US,D,20230216,000000,1.08,1.11,1.04,1.05,861005,0
+VFF.US,D,20230217,000000,1.06,1.07,1.01,1.05,1075713,0
+VFF.US,D,20230221,000000,1.05,1.05,1,1.02,882868,0
+VFF.US,D,20230222,000000,1.04,1.055,1.01,1.03,529259,0
+VFF.US,D,20230223,000000,1.05,1.05,0.9844,1,652134,0
+VFF.US,D,20230224,000000,1,1,0.96,0.9666,675769,0
+VFF.US,D,20230227,000000,0.9666,0.9749,0.9311,0.9351,737564,0
+VFF.US,D,20230228,000000,0.9449,1.02,0.93,1.02,977616,0
+VFF.US,D,20230301,000000,1.01,1.02,0.9676,0.9812,530436,0
+VFF.US,D,20230302,000000,0.973,1.02,0.973,1.01,491668,0
+VFF.US,D,20230303,000000,1.02,1.04,1,1.02,572568,0
+VFF.US,D,20230306,000000,1.03,1.03,1,1.01,425559,0
+VFF.US,D,20230307,000000,1,1.01,0.976,0.9839,630775,0
+VFF.US,D,20230308,000000,0.984,0.99,0.96,0.9633,577681,0
+VFF.US,D,20230309,000000,0.941,0.99,0.92,0.9225,1206785,0
+VFF.US,D,20230310,000000,0.9498,0.9498,0.8208,0.9083,1144529,0
+VFF.US,D,20230313,000000,0.8799,0.9667,0.87,0.901,513119,0
+VFF.US,D,20230314,000000,0.92,0.95627,0.9,0.9125,391388,0
+VFF.US,D,20230315,000000,0.88,0.9099,0.8722,0.8727,513052,0
+VFF.US,D,20230316,000000,0.8897,0.93,0.8375,0.9199,492373,0
+VFF.US,D,20230317,000000,0.922,0.99,0.88,0.95,799636,0
+VFF.US,D,20230320,000000,0.92,0.95,0.851,0.86,833271,0
+VFF.US,D,20230321,000000,0.874,0.9159,0.8555,0.91,785836,0
+VFF.US,D,20230322,000000,0.91,0.91,0.865,0.865,433155,0
+VFF.US,D,20230323,000000,0.87,0.9,0.8311,0.84,460222,0
+VFF.US,D,20230324,000000,0.8457,0.86,0.82501,0.8426,325682,0
+VFF.US,D,20230327,000000,0.8551,0.8599,0.8123,0.8123,452508,0
+VFF.US,D,20230328,000000,0.8236,0.83,0.8,0.8,378057,0
+VFF.US,D,20230329,000000,0.8117,0.829,0.8003,0.81,399105,0
+VFF.US,D,20230330,000000,0.82,0.8599,0.808,0.828,333442,0
+VFF.US,D,20230331,000000,0.84,0.85,0.8061,0.83,448370,0
+VFF.US,D,20230403,000000,0.83,0.84,0.7424,0.7711,1421448,0
+VFF.US,D,20230404,000000,0.78,0.7912,0.7562,0.7783,295315,0
+VFF.US,D,20230405,000000,0.79,0.79,0.72,0.75,739635,0
+VFF.US,D,20230406,000000,0.78,0.78,0.7505,0.78,277917,0
+VFF.US,D,20230410,000000,0.78,0.79,0.7577,0.783,571055,0
+VFF.US,D,20230411,000000,0.7815,0.8298,0.78,0.8202,484325,0
+VFF.US,D,20230412,000000,0.8223,0.839,0.8,0.8011,245438,0
+VFF.US,D,20230413,000000,0.813,0.85,0.8,0.8399,290975,0
+VFF.US,D,20230414,000000,0.8399,0.849,0.7821,0.83,306819,0
+VFF.US,D,20230417,000000,0.83,0.8489,0.814757,0.8488,335474,0
+VFF.US,D,20230418,000000,0.85,0.85,0.8105,0.815,215761,0
+VFF.US,D,20230419,000000,0.816,0.823,0.778,0.7985,241904,0
+VFF.US,D,20230420,000000,0.8,0.8,0.78,0.7806,222332,0
+VFF.US,D,20230421,000000,0.778,0.79,0.76,0.78,305037,0
+VFF.US,D,20230424,000000,0.7673,0.78,0.74,0.75,428039,0
+VFF.US,D,20230425,000000,0.73,0.749899,0.6762,0.702,544785,0
+VFF.US,D,20230426,000000,0.7,0.722,0.662,0.6801,406370,0
+VFF.US,D,20230427,000000,0.69,0.7398,0.687,0.71,358736,0
+VFF.US,D,20230428,000000,0.72,0.78,0.7161,0.7698,470709,0
+VFF.US,D,20230501,000000,0.7762,0.785,0.76,0.7697,307507,0
+VFF.US,D,20230502,000000,0.7505,0.76,0.731,0.7422,197414,0
+VFF.US,D,20230503,000000,0.7535,0.76,0.72,0.73,266673,0
+VFF.US,D,20230504,000000,0.73,0.75,0.702,0.7487,258483,0
+VFF.US,D,20230505,000000,0.75,0.7887,0.73,0.7708,406171,0
+VFF.US,D,20230508,000000,0.7917,0.797999,0.732,0.735,349413,0
+VFF.US,D,20230509,000000,0.7732,0.7732,0.7157,0.7679,339499,0
+VFF.US,D,20230510,000000,0.74,0.767,0.7,0.75,665385,0
+VFF.US,D,20230511,000000,0.7507,0.7507,0.7047,0.72,354714,0
+VFF.US,D,20230512,000000,0.7384,0.7499,0.7101,0.74,199895,0
+VFF.US,D,20230515,000000,0.74,0.74,0.71,0.73,241781,0
+VFF.US,D,20230516,000000,0.73,0.73,0.6801,0.6802,428455,0
+VFF.US,D,20230517,000000,0.6802,0.7,0.675,0.7,460762,0
+VFF.US,D,20230518,000000,0.7,0.71,0.67,0.6729,510234,0
+VFF.US,D,20230519,000000,0.68,0.6949,0.66,0.68,479602,0
+VFF.US,D,20230522,000000,0.6899,0.748,0.68,0.73,605513,0
+VFF.US,D,20230523,000000,0.73,0.7399,0.7104,0.7302,369448,0
+VFF.US,D,20230524,000000,0.7302,0.7597,0.73,0.75,352036,0
+VFF.US,D,20230525,000000,0.7473,0.75,0.7089,0.7101,305019,0
+VFF.US,D,20230526,000000,0.7191,0.72,0.7013,0.713,251531,0
+VFF.US,D,20230530,000000,0.7016,0.71,0.6402,0.6404,938206,0
+VFF.US,D,20230531,000000,0.65,0.675,0.5826,0.592,1144279,0
+VFF.US,D,20230601,000000,0.6,0.6026,0.5577,0.5777,1263723,0
+VFF.US,D,20230602,000000,0.5726,0.6,0.5726,0.585,735131,0
+VFF.US,D,20230605,000000,0.599,0.599,0.5823,0.5902,651362,0
+VFF.US,D,20230606,000000,0.5926,0.6838,0.591,0.6796,747035,0
+VFF.US,D,20230607,000000,0.6887,0.7498,0.6701,0.7199,919236,0
+VFF.US,D,20230608,000000,0.718,0.7299,0.7,0.7,345615,0
+VFF.US,D,20230609,000000,0.699,0.7198,0.6804,0.6984,393561,0
+VFF.US,D,20230612,000000,0.6987,0.7,0.6678,0.684,472560,0
+VFF.US,D,20230613,000000,0.68,0.7,0.6642,0.6816,282320,0
+VFF.US,D,20230614,000000,0.69,0.7,0.6312,0.6312,409646,0
+VFF.US,D,20230615,000000,0.6442,0.6722,0.64,0.6675,260455,0
+VFF.US,D,20230616,000000,0.6722,0.6998,0.67,0.677,450222,0
+VFF.US,D,20230620,000000,0.694,0.7,0.666,0.685,443623,0
+VFF.US,D,20230621,000000,0.685,0.685,0.658,0.68,290241,0
+VFF.US,D,20230622,000000,0.67,0.6797,0.6416,0.65,310909,0
+VFF.US,D,20230623,000000,0.66,0.6699,0.58,0.5939,711848,0
+VFF.US,D,20230626,000000,0.6329,0.6499,0.6,0.6415,321405,0
+VFF.US,D,20230627,000000,0.6264,0.6449,0.59,0.5901,648552,0
+VFF.US,D,20230628,000000,0.5999,0.5999,0.575,0.5899,383375,0
+VFF.US,D,20230629,000000,0.58,0.5979,0.555,0.583,829577,0
+VFF.US,D,20230630,000000,0.583,0.6098,0.57,0.5988,522806,0
+VFF.US,D,20230703,000000,0.5999,0.6378,0.59,0.6373,220070,0
+VFF.US,D,20230705,000000,0.635,0.6378,0.61,0.6272,289888,0
+VFF.US,D,20230706,000000,0.62,0.628,0.5603,0.5603,431334,0
+VFF.US,D,20230707,000000,0.5894,0.6199,0.58,0.616,295058,0
+VFF.US,D,20230710,000000,0.6,0.61,0.59,0.599,369661,0
+VFF.US,D,20230711,000000,0.6088,0.67,0.605,0.67,689185,0
+VFF.US,D,20230712,000000,0.67,0.6799,0.632,0.632,399183,0
+VFF.US,D,20230713,000000,0.65,0.6599,0.63,0.6399,334503,0
+VFF.US,D,20230714,000000,0.6311,0.64,0.6026,0.6154,594788,0
+VFF.US,D,20230717,000000,0.6174,0.629,0.58,0.5904,763087,0
+VFF.US,D,20230718,000000,0.588,0.626601,0.5815,0.6245,368638,0
+VFF.US,D,20230719,000000,0.6231,0.68,0.62,0.635,744045,0
+VFF.US,D,20230720,000000,0.6115,0.635,0.5949,0.5949,364859,0
+VFF.US,D,20230721,000000,0.598,0.609,0.5926,0.6,279395,0
+VFF.US,D,20230724,000000,0.606,0.6598,0.599,0.6398,614508,0
+VFF.US,D,20230725,000000,0.65,0.6561,0.5851,0.59,668615,0
+VFF.US,D,20230726,000000,0.61,0.6101,0.582,0.608,373754,0
+VFF.US,D,20230727,000000,0.601,0.6192,0.5837,0.585,362221,0
+VFF.US,D,20230728,000000,0.59,0.62,0.59,0.617,386187,0
+VFF.US,D,20230731,000000,0.632,0.632,0.6159,0.6298,580502,0
+VFF.US,D,20230801,000000,0.628,0.629,0.612,0.615,265407,0
+VFF.US,D,20230802,000000,0.6072,0.629,0.59,0.59,338099,0
+VFF.US,D,20230803,000000,0.58,0.5999,0.562,0.581,654050,0
+VFF.US,D,20230804,000000,0.591,0.5988,0.5603,0.5603,868647,0
+VFF.US,D,20230807,000000,0.585,0.585,0.55,0.5793,725391,0
+VFF.US,D,20230808,000000,0.57,0.62,0.565,0.605,1197061,0
+VFF.US,D,20230809,000000,0.65,0.694,0.6411,0.694,2384422,0
+VFF.US,D,20230810,000000,0.676,0.7253,0.672,0.705,1106389,0
+VFF.US,D,20230811,000000,0.709,0.878,0.6264,0.85,2802725,0
+VFF.US,D,20230814,000000,0.8895,0.9649,0.8618,0.96,2940915,0
+VFF.US,D,20230815,000000,0.96,0.98,0.8849,0.9254,1246820,0
+VFF.US,D,20230816,000000,0.9318,0.94,0.8203,0.8203,1235739,0
+VFF.US,D,20230817,000000,0.825,0.92,0.8205,0.91,900169,0
+VFF.US,D,20230818,000000,0.9,0.9485,0.8462,0.94,2026339,0
+VFF.US,D,20230821,000000,0.9289,0.93,0.89,0.913,514486,0
+VFF.US,D,20230822,000000,0.9178,0.92,0.8323,0.8457,502142,0
+VFF.US,D,20230823,000000,0.831,0.8798,0.8307,0.876,246652,0
+VFF.US,D,20230824,000000,0.876,0.88,0.81,0.81,372282,0
+VFF.US,D,20230825,000000,0.81,0.829,0.7402,0.7571,512923,0
+VFF.US,D,20230828,000000,0.747,0.7894,0.74,0.758,260341,0
+VFF.US,D,20230829,000000,0.747,0.7834,0.7401,0.77,272460,0
+VFF.US,D,20230830,000000,0.77,0.9,0.76,0.87,917697,0
+VFF.US,D,20230831,000000,0.8786,1.11,0.87,0.8776,4529912,0
+VFF.US,D,20230901,000000,0.9,0.9599,0.8801,0.892,1254173,0
+VFF.US,D,20230905,000000,0.89,0.96,0.8801,0.9359,1621922,0
+VFF.US,D,20230906,000000,0.98,0.98,0.88,0.9039,842587,0
+VFF.US,D,20230907,000000,0.91,0.94,0.85,0.8915,583810,0
+VFF.US,D,20230908,000000,0.8702,0.9292,0.865,0.91,935544,0
+VFF.US,D,20230911,000000,0.926,1.1697,0.912,1.06,4950489,0
+VFF.US,D,20230912,000000,1.07,1.15,0.95,0.9639,2744180,0
+VFF.US,D,20230913,000000,0.9619,0.99,0.915,0.941,1041965,0
+VFF.US,D,20230914,000000,0.95,1.01,0.95,0.99,1275166,0
+VFF.US,D,20230915,000000,1.05,1.1,1,1.01,1987995,0
+VFF.US,D,20230918,000000,1,1,0.9019,0.9107,1940242,0
+VFF.US,D,20230919,000000,0.9,0.92,0.858,0.8799,1178360,0
+VFF.US,D,20230920,000000,0.88,0.94,0.86,0.915,1042088,0
+VFF.US,D,20230921,000000,0.9075,0.92,0.8702,0.8728,638300,0
+VFF.US,D,20230922,000000,0.87,0.9198,0.87,0.8962,778217,0
+VFF.US,D,20230925,000000,0.8958,0.95,0.87,0.9029,759667,0
+VFF.US,D,20230926,000000,0.915,0.925599,0.8501,0.859,678863,0
+VFF.US,D,20230927,000000,0.88,0.892,0.82,0.8797,895688,0
+VFF.US,D,20230928,000000,0.8825,0.8825,0.8207,0.8317,683632,0
+VFF.US,D,20230929,000000,0.8317,0.8599,0.7751,0.7975,954214,0
+VFF.US,D,20231002,000000,0.7979,0.8197,0.73,0.7312,584401,0
+VFF.US,D,20231003,000000,0.73,0.7464,0.675,0.72,626552,0
+VFF.US,D,20231004,000000,0.743,0.779,0.72,0.7698,436474,0
+VFF.US,D,20231005,000000,0.76,0.7944,0.75,0.78,468225,0
+VFF.US,D,20231006,000000,0.7575,0.81,0.7505,0.7901,292381,0
+VFF.US,D,20231009,000000,0.7761,0.7816,0.7503,0.7507,176072,0
+VFF.US,D,20231010,000000,0.7627,0.79,0.756,0.785,210904,0
+VFF.US,D,20231011,000000,0.7741,0.794,0.76555,0.78,178740,0
+VFF.US,D,20231012,000000,0.7975,0.7975,0.7519,0.757,230015,0
+VFF.US,D,20231013,000000,0.76,0.78,0.751,0.7686,103335,0
+VFF.US,D,20231016,000000,0.767,0.79,0.76,0.788,145557,0
+VFF.US,D,20231017,000000,0.7711,0.805,0.77,0.793,110835,0
+VFF.US,D,20231018,000000,0.7811,0.8097,0.72,0.72,298993,0
+VFF.US,D,20231019,000000,0.74,0.7496,0.7,0.731,596828,0
+VFF.US,D,20231020,000000,0.714,0.76,0.714,0.7312,137529,0
+VFF.US,D,20231023,000000,0.7,0.7627,0.7,0.7248,221300,0
+VFF.US,D,20231024,000000,0.715,0.7603,0.715,0.76,228030,0
+VFF.US,D,20231025,000000,0.76,0.77,0.72,0.72,275279,0
+VFF.US,D,20231026,000000,0.73,0.759,0.7005,0.701,144136,0
+VFF.US,D,20231027,000000,0.72,0.72,0.69,0.69,345226,0
+VFF.US,D,20231030,000000,0.69,0.71,0.6505,0.68,336853,0
+VFF.US,D,20231031,000000,0.651,0.72,0.650301,0.72,291382,0
+VFF.US,D,20231101,000000,0.7084,0.725,0.691,0.6987,98884,0
+VFF.US,D,20231102,000000,0.7,0.7496,0.7,0.738,303261,0
+VFF.US,D,20231103,000000,0.725,0.773,0.725,0.75,304802,0
+VFF.US,D,20231106,000000,0.76,0.799,0.745099,0.75,336027,0
+VFF.US,D,20231107,000000,0.75,0.7999,0.74,0.775,588099,0
+VFF.US,D,20231108,000000,0.7999,0.8,0.7212,0.7212,813853,0
+VFF.US,D,20231109,000000,0.7686,0.7686,0.6649,0.6649,831955,0
+VFF.US,D,20231110,000000,0.68,0.707899,0.63,0.6596,1030398,0
+VFF.US,D,20231113,000000,0.6779,0.6799,0.63,0.651,477125,0
+VFF.US,D,20231114,000000,0.6501,0.76,0.6501,0.76,1413527,0
+VFF.US,D,20231115,000000,0.76,0.7974,0.7351,0.772,379487,0
+VFF.US,D,20231116,000000,0.78,0.78,0.7501,0.76,402852,0
+VFF.US,D,20231117,000000,0.775,0.7973,0.75,0.77,559772,0
+VFF.US,D,20231120,000000,0.7822,0.8465,0.760001,0.82,822751,0
+VFF.US,D,20231121,000000,0.82,0.83,0.7633,0.7805,362511,0
+VFF.US,D,20231122,000000,0.7902,0.8396,0.77,0.828,433428,0
+VFF.US,D,20231124,000000,0.84,0.889,0.8162,0.8799,335420,0
+VFF.US,D,20231127,000000,0.8412,0.8732,0.81,0.816,327539,0
+VFF.US,D,20231128,000000,0.8,0.82,0.760001,0.8001,281620,0
+VFF.US,D,20231129,000000,0.8126,0.83,0.7901,0.819,252832,0
+VFF.US,D,20231130,000000,0.7984,0.8197,0.752,0.7896,311090,0
+VFF.US,D,20231201,000000,0.7733,0.83,0.77,0.826,380929,0
+VFF.US,D,20231204,000000,0.82,0.87,0.8175,0.8496,538559,0
+VFF.US,D,20231205,000000,0.87,0.87,0.8119,0.82,302498,0
+VFF.US,D,20231206,000000,0.8296,0.86,0.81,0.82,365919,0
+VFF.US,D,20231207,000000,0.83,0.85,0.812,0.82,319713,0
+VFF.US,D,20231208,000000,0.82,0.83999,0.78,0.7901,403244,0
+VFF.US,D,20231211,000000,0.7972,0.8149,0.76,0.766,322657,0
+VFF.US,D,20231212,000000,0.78,0.7861,0.74,0.745,400164,0
+VFF.US,D,20231213,000000,0.74,0.779,0.72,0.779,447495,0
+VFF.US,D,20231214,000000,0.7609,0.81,0.76,0.7747,502112,0
+VFF.US,D,20231215,000000,0.78,0.7948,0.765,0.773,139088,0
+VFF.US,D,20231218,000000,0.77,0.79,0.735,0.76,415202,0
+VFF.US,D,20231219,000000,0.7663,0.7848,0.7426,0.76,357554,0
+VFF.US,D,20231220,000000,0.75,0.784,0.704,0.7135,681051,0
+VFF.US,D,20231221,000000,0.72,0.7485,0.7101,0.7255,565638,0
+VFF.US,D,20231222,000000,0.73,0.79,0.73,0.7679,1059865,0
+VFF.US,D,20231226,000000,0.7887,0.817,0.7535,0.8105,599795,0
+VFF.US,D,20231227,000000,0.8,0.8398,0.7809,0.787,660801,0
+VFF.US,D,20231228,000000,0.78,0.81,0.7625,0.799,584041,0
+VFF.US,D,20231229,000000,0.7861,0.83,0.7,0.761,694520,0
+VFF.US,D,20240102,000000,0.79,0.79,0.75,0.7601,295372,0
+VFF.US,D,20240103,000000,0.76,0.7898,0.74,0.7699,490269,0
+VFF.US,D,20240104,000000,0.78,0.828,0.77,0.799,648625,0
+VFF.US,D,20240105,000000,0.79,0.8,0.7596,0.7899,394180,0
+VFF.US,D,20240108,000000,0.79,0.8398,0.78,0.8298,676985,0
+VFF.US,D,20240109,000000,0.835,0.838,0.79,0.793,423497,0
+VFF.US,D,20240110,000000,0.8114,0.82,0.7511,0.7801,421184,0
+VFF.US,D,20240111,000000,0.7847,0.8099,0.77,0.8,308438,0
+VFF.US,D,20240112,000000,0.8,0.83,0.79,0.83,431960,0
+VFF.US,D,20240116,000000,0.8299,0.8999,0.8125,0.88,913419,0
+VFF.US,D,20240117,000000,0.88,0.9298,0.8504,0.882,430249,0
+VFF.US,D,20240118,000000,0.89,0.89,0.83,0.8502,390962,0
+VFF.US,D,20240119,000000,0.855,0.8605,0.81,0.84,506420,0
+VFF.US,D,20240122,000000,0.86,0.88,0.85,0.86,316288,0
+VFF.US,D,20240123,000000,0.8516,0.878899,0.8312,0.84,216975,0
+VFF.US,D,20240124,000000,0.85,0.85,0.82,0.8326,264300,0
+VFF.US,D,20240125,000000,0.8208,0.85,0.82,0.8457,689972,0
+VFF.US,D,20240126,000000,0.8483,0.87,0.8225,0.864,527625,0
+VFF.US,D,20240129,000000,0.86,0.886,0.8502,0.8801,469996,0
+VFF.US,D,20240130,000000,0.88,0.89,0.86,0.8737,227698,0
+VFF.US,D,20240131,000000,0.88,0.88,0.838,0.85,370687,0
+VFF.US,D,20240201,000000,0.865,0.91,0.841,0.89,663774,0
+VFF.US,D,20240202,000000,0.8892,0.89,0.847,0.85,408738,0
+VFF.US,D,20240205,000000,0.85,0.8749,0.8201,0.8357,458904,0
+VFF.US,D,20240206,000000,0.841,0.86,0.8214,0.85,439617,0
+VFF.US,D,20240207,000000,0.83,0.8509,0.802,0.811,845080,0
+VFF.US,D,20240208,000000,0.8073,0.8226,0.78,0.795,602936,0
+VFF.US,D,20240209,000000,0.8,0.81,0.7718,0.79,699292,0
+VFF.US,D,20240212,000000,0.78,0.81,0.78,0.7802,837366,0
+VFF.US,D,20240213,000000,0.77,0.79,0.76,0.777,513964,0
+VFF.US,D,20240214,000000,0.779,0.805,0.7605,0.8003,370234,0
+VFF.US,D,20240215,000000,0.786,0.84,0.786,0.8384,312791,0
+VFF.US,D,20240216,000000,0.841,0.865,0.8,0.855,682399,0
+VFF.US,D,20240220,000000,0.84,0.85,0.8081,0.815,272744,0
+VFF.US,D,20240221,000000,0.82,0.84,0.7831,0.81,321831,0
+VFF.US,D,20240222,000000,0.8037,0.82,0.7801,0.79,359540,0
+VFF.US,D,20240223,000000,0.796,0.7999,0.78,0.7995,296069,0
+VFF.US,D,20240226,000000,0.78,0.8,0.78,0.781,151863,0
+VFF.US,D,20240227,000000,0.78,0.809899,0.7769,0.7936,311365,0
+VFF.US,D,20240228,000000,0.7953,0.7998,0.72,0.749,765159,0
+VFF.US,D,20240229,000000,0.7558,0.7741,0.73,0.7525,452221,0
+VFF.US,D,20240301,000000,0.7407,0.77,0.7303,0.76,339644,0
+VFF.US,D,20240304,000000,0.77,0.77,0.7302,0.74,376310,0
+VFF.US,D,20240305,000000,0.75,0.75,0.7203,0.7343,307413,0
+VFF.US,D,20240306,000000,0.73,0.741,0.72,0.7283,303230,0
+VFF.US,D,20240307,000000,0.7227,0.73,0.711,0.72,349807,0
+VFF.US,D,20240308,000000,0.72,0.735,0.715,0.718,275801,0
+VFF.US,D,20240311,000000,0.73,0.74,0.72,0.729,523900,0
+VFF.US,D,20240312,000000,0.7205,0.85,0.711,0.74,657903,0
+VFF.US,D,20240313,000000,0.725,0.725,0.58,0.7001,988081,0
+VFF.US,D,20240314,000000,0.72,0.735,0.69,0.69,362085,0
+VFF.US,D,20240315,000000,0.719,0.7939,0.7125,0.7357,1236780,0
+VFF.US,D,20240318,000000,0.7688,0.89,0.75,0.86,1578057,0
+VFF.US,D,20240319,000000,0.8568,0.9111,0.83,0.9,955864,0
+VFF.US,D,20240320,000000,0.92,1.04,0.9,0.9871,1746543,0
+VFF.US,D,20240321,000000,0.97,1.02,0.9402,0.95,553353,0
+VFF.US,D,20240322,000000,0.98,1.03,0.97,1.03,2153242,0
+VFF.US,D,20240325,000000,1.04,1.07,1,1.06,1151003,0
+VFF.US,D,20240326,000000,1.07,1.28,1.06,1.22,3382393,0
+VFF.US,D,20240327,000000,1.25,1.35,1.24,1.315,2592218,0
+VFF.US,D,20240328,000000,1.33,1.42,1.2101,1.24,2411082,0
+VFF.US,D,20240401,000000,1.28,1.43,1.26,1.38,2262825,0
+VFF.US,D,20240402,000000,1.39,1.45,1.31,1.41,1809089,0
+VFF.US,D,20240403,000000,1.44,1.57,1.4,1.5,2684465,0
+VFF.US,D,20240404,000000,1.56,1.56,1.37,1.4,2828744,0
+VFF.US,D,20240405,000000,1.39,1.44,1.32,1.36,1314661,0
+VFF.US,D,20240408,000000,1.34,1.37,1.2657,1.28,1160242,0
+VFF.US,D,20240409,000000,1.23,1.29,1.1,1.27,1868673,0
+VFF.US,D,20240410,000000,1.27,1.45,1.23,1.4,1365358,0
+VFF.US,D,20240411,000000,1.4,1.42,1.33,1.36,728089,0
+VFF.US,D,20240412,000000,1.34,1.38,1.225,1.27,1152950,0
+VFF.US,D,20240415,000000,1.3,1.4,1.28,1.39,866038,0
+VFF.US,D,20240416,000000,1.36,1.38,1.29,1.3,610269,0
+VFF.US,D,20240417,000000,1.31,1.32,1.2,1.21,821084,0
+VFF.US,D,20240418,000000,1.21,1.295,1.15,1.23,664421,0
+VFF.US,D,20240419,000000,1.24,1.35,1.2331,1.335,612060,0
+VFF.US,D,20240422,000000,1.31,1.33,1.2,1.21,741533,0
+VFF.US,D,20240423,000000,1.25,1.39,1.2337,1.37,1271969,0
+VFF.US,D,20240424,000000,1.34,1.36,1.262,1.32,541063,0
+VFF.US,D,20240425,000000,1.27,1.34,1.27,1.27,375913,0
+VFF.US,D,20240426,000000,1.28,1.42,1.27,1.355,788195,0
+VFF.US,D,20240429,000000,1.37,1.37,1.27,1.31,610561,0
+VFF.US,D,20240430,000000,1.27,1.62,1.27,1.53,4666419,0
+VFF.US,D,20240501,000000,1.51,1.55,1.3,1.33,2347746,0
+VFF.US,D,20240502,000000,1.37,1.44,1.29,1.3,953478,0
+VFF.US,D,20240503,000000,1.3,1.3501,1.3,1.34,750735,0
+VFF.US,D,20240506,000000,1.38,1.38,1.21,1.22,1351242,0
+VFF.US,D,20240507,000000,1.25,1.265,1.18,1.2,992354,0
+VFF.US,D,20240508,000000,1.25,1.27,1.19,1.26,605197,0
+VFF.US,D,20240509,000000,1.27,1.33,1.24,1.31,485343,0
+VFF.US,D,20240510,000000,1.32,1.34,1.26,1.26,492324,0
+VFF.US,D,20240513,000000,1.27,1.3299,1.26,1.3,431575,0
+VFF.US,D,20240514,000000,1.28,1.355,1.27,1.31,588481,0
+VFF.US,D,20240515,000000,1.33,1.35,1.27,1.35,441351,0
+VFF.US,D,20240516,000000,1.35,1.42,1.31,1.37,1093770,0
+VFF.US,D,20240517,000000,1.43,1.48,1.26,1.26,2075448,0
+VFF.US,D,20240520,000000,1.29,1.33,1.265,1.28,529266,0
+VFF.US,D,20240521,000000,1.3,1.3097,1.23,1.245,647989,0
+VFF.US,D,20240522,000000,1.26,1.26,1.19,1.21,520021,0
+VFF.US,D,20240523,000000,1.24,1.24,1.15,1.15,578699,0
+VFF.US,D,20240524,000000,1.15,1.22,1.15,1.19,395785,0
+VFF.US,D,20240528,000000,1.2,1.2,1.155,1.18,430259,0
+VFF.US,D,20240529,000000,1.17,1.17,1.13,1.16,408757,0
+VFF.US,D,20240530,000000,1.16,1.18,1.13,1.17,269936,0
+VFF.US,D,20240531,000000,1.19,1.21,1.15,1.19,306731,0
+VFF.US,D,20240603,000000,1.21,1.21,1.09,1.12,673579,0
+VFF.US,D,20240604,000000,1.1,1.12,1.05,1.07,478023,0
+VFF.US,D,20240605,000000,1.07,1.09,1.04,1.06,474229,0
+VFF.US,D,20240606,000000,1.05,1.06,1.02,1.05,456049,0
+VFF.US,D,20240607,000000,1.05,1.06,1.04,1.04,240169,0
+VFF.US,D,20240610,000000,1.05,1.06,1.03,1.06,237011,0
+VFF.US,D,20240611,000000,1.05,1.05,1.01,1.04,358687,0
+VFF.US,D,20240612,000000,1.07,1.07,1.03,1.05,231080,0
+VFF.US,D,20240613,000000,1.06,1.069,1.01,1.03,335437,0
+VFF.US,D,20240614,000000,1.03,1.038,0.9799,0.9975,350608,0
+VFF.US,D,20240617,000000,0.9801,1.01,0.9503,0.9743,433244,0
+VFF.US,D,20240618,000000,0.98,1.01,0.96,1,300304,0
+VFF.US,D,20240620,000000,1.01,1.02,0.96,0.9891,405167,0
+VFF.US,D,20240621,000000,1,1.12,0.96,1.11,1599369,0
+VFF.US,D,20240624,000000,1.11,1.12,1,1.02,871206,0
+VFF.US,D,20240625,000000,1.04,1.04,0.9601,0.9707,324252,0
+VFF.US,D,20240626,000000,0.97,1,0.97,0.9908,204145,0
+VFF.US,D,20240627,000000,0.9926,1.04,0.98,0.98,392852,0
+VFF.US,D,20240628,000000,1,1.05,0.9801,1.02,352053,0
+VFF.US,D,20240701,000000,1.04,1.04,0.972,0.98,293214,0
+VFF.US,D,20240702,000000,0.972,0.9999,0.9401,0.9649,364561,0
+VFF.US,D,20240703,000000,0.9501,0.9736,0.9335,0.972,252232,0
+VFF.US,D,20240705,000000,0.97,0.995,0.9395,0.96,299725,0
+VFF.US,D,20240708,000000,0.9401,0.98,0.9401,0.96,416687,0
+VFF.US,D,20240709,000000,0.95,0.9799,0.95,0.9659,240656,0
+VFF.US,D,20240710,000000,0.96,0.9775,0.95125,0.9678,126698,0
+VFF.US,D,20240711,000000,0.9678,1.03,0.9601,0.9983,515470,0
+VFF.US,D,20240712,000000,1.01,1.08,1,1.07,798748,0
+VFF.US,D,20240715,000000,1.07,1.11,1.06,1.08,448429,0
+VFF.US,D,20240716,000000,1.08,1.11,1.06,1.08,529720,0
+VFF.US,D,20240717,000000,1.08,1.12,1.07,1.1,500115,0
+VFF.US,D,20240718,000000,1.12,1.14,1.06,1.07,310690,0
+VFF.US,D,20240719,000000,1.06,1.09,1.06,1.08,124341,0
+VFF.US,D,20240722,000000,1.13,1.17,1.08,1.17,561878,0
+VFF.US,D,20240723,000000,1.17,1.22,1.15,1.17,649277,0
+VFF.US,D,20240724,000000,1.16,1.17,1.095,1.1,334819,0
+VFF.US,D,20240725,000000,1.11,1.19,1.0801,1.16,455701,0
+VFF.US,D,20240726,000000,1.18,1.19,1.13,1.15,281720,0
+VFF.US,D,20240729,000000,1.14,1.15,1.09,1.11,311591,0
+VFF.US,D,20240730,000000,1.12,1.17,1.11,1.13,501766,0
+VFF.US,D,20240731,000000,1.14,1.15,1.1,1.135,258944,0
+VFF.US,D,20240801,000000,1.13,1.1402,1.09,1.11,354018,0
+VFF.US,D,20240802,000000,1.08,1.08,1.01,1.03,730461,0
+VFF.US,D,20240805,000000,0.92,0.9994,0.9,0.971,542910,0
+VFF.US,D,20240806,000000,1,1.02,0.98,1,242677,0
+VFF.US,D,20240807,000000,1.03,1.04,0.975,0.9799,301929,0
+VFF.US,D,20240808,000000,0.98,1.05,0.950398,1.02,630899,0
+VFF.US,D,20240809,000000,1.02,1.02,0.9611,0.9641,253155,0
+VFF.US,D,20240812,000000,0.98,0.9999,0.9304,0.9675,437075,0
+VFF.US,D,20240813,000000,0.9546,1.03,0.9502,1.01,356983,0
+VFF.US,D,20240814,000000,1,1.02,0.97,1.01,302406,0
+VFF.US,D,20240815,000000,1.03,1.05,1.01,1.02,283416,0
+VFF.US,D,20240816,000000,1,1.19,1,1.15,1138643,0
+VFF.US,D,20240819,000000,1.14,1.18,1.08,1.11,465206,0
+VFF.US,D,20240820,000000,1.1,1.1298,1.06,1.07,236645,0
+VFF.US,D,20240821,000000,1.1,1.1157,1.08,1.09,113589,0
+VFF.US,D,20240822,000000,1.09,1.1,1.05,1.05,127034,0
+VFF.US,D,20240823,000000,1.06,1.09,1.05,1.07,162498,0
+VFF.US,D,20240826,000000,1.07,1.1,1.05,1.06,255419,0
+VFF.US,D,20240827,000000,1.03,1.065,0.99,1.01,466848,0
+VFF.US,D,20240828,000000,1.01,1.09,1,1.05,340820,0
+VFF.US,D,20240829,000000,1.05,1.07,1.02,1.07,234821,0
+VFF.US,D,20240830,000000,1.05,1.06,1.02,1.03,223638,0
+VFF.US,D,20240903,000000,1.02,1.04,0.9908,1,206205,0
+VFF.US,D,20240904,000000,1,1.01,0.9901,1.01,233990,0
+VFF.US,D,20240905,000000,1.02,1.02,0.99,1,151914,0
+VFF.US,D,20240906,000000,1.01,1.02,0.97,0.9998,238317,0
+VFF.US,D,20240909,000000,0.9954,1.04,0.99,0.9902,573501,0
+VFF.US,D,20240910,000000,0.9826,1.0206,0.9718,0.99,220775,0
+VFF.US,D,20240911,000000,0.99,1.01,0.98,1,144200,0
+VFF.US,D,20240912,000000,0.9948,1.01,0.97,0.98,305275,0
+VFF.US,D,20240913,000000,0.98,1,0.98,0.999,145018,0
+VFF.US,D,20240916,000000,0.99,1.01,0.97,0.9816,276375,0
+VFF.US,D,20240917,000000,0.97,1,0.97,0.9899,359377,0
+VFF.US,D,20240918,000000,0.99,1.01,0.9705,0.9761,250684,0
+VFF.US,D,20240919,000000,0.99,1.01,0.98,0.9801,251336,0
+VFF.US,D,20240920,000000,0.981,1,0.85,0.85,1621963,0
+VFF.US,D,20240923,000000,0.89,0.918,0.86,0.9101,635158,0
+VFF.US,D,20240924,000000,0.91,0.94,0.9,0.909,544025,0
+VFF.US,D,20240925,000000,0.915,0.92,0.8805,0.9089,364766,0
+VFF.US,D,20240926,000000,0.909,0.96,0.9,0.9,497300,0
+VFF.US,D,20240927,000000,0.9,0.94,0.9,0.9054,333214,0
+VFF.US,D,20240930,000000,0.91,0.978,0.91,0.93,525707,0
+VFF.US,D,20241001,000000,0.9398,0.94,0.9,0.9024,316315,0
+VFF.US,D,20241002,000000,0.9197,0.9197,0.8823,0.8969,388212,0
+VFF.US,D,20241003,000000,0.9018,0.915,0.88,0.9066,444672,0
+VFF.US,D,20241004,000000,0.89,0.9146,0.8871,0.9001,339758,0
+VFF.US,D,20241007,000000,0.9001,0.91,0.8708,0.8848,388888,0
+VFF.US,D,20241008,000000,0.88,0.9,0.8514,0.8741,484177,0
+VFF.US,D,20241009,000000,0.8708,0.8892,0.862146,0.8698,415989,0
+VFF.US,D,20241010,000000,0.8789,0.8999,0.86,0.873604,253315,0
+VFF.US,D,20241011,000000,0.88,0.93,0.877499,0.919,596646,0
+VFF.US,D,20241014,000000,0.93,0.93,0.8945,0.9282,188353,0
+VFF.US,D,20241015,000000,0.9066,0.935,0.9008,0.9146,175422,0
+VFF.US,D,20241016,000000,0.91,0.95,0.9071,0.9325,176677,0
+VFF.US,D,20241017,000000,0.93,0.9399,0.91,0.92,200005,0
+VFF.US,D,20241018,000000,0.91,0.9361,0.91,0.9299,213741,0
+VFF.US,D,20241021,000000,0.9,0.9267,0.8911,0.8991,337658,0
+VFF.US,D,20241022,000000,0.89,0.95,0.8805,0.922,620620,0
+VFF.US,D,20241023,000000,0.94,0.94,0.9002,0.9196,303417,0
+VFF.US,D,20241024,000000,0.9002,0.9285,0.9002,0.907,202075,0
+VFF.US,D,20241025,000000,0.907,0.9297,0.9021,0.91,338701,0
+VFF.US,D,20241028,000000,0.91,0.9299,0.9,0.9014,218940,0
+VFF.US,D,20241029,000000,0.9007,0.9385,0.9,0.9129,341595,0
+VFF.US,D,20241030,000000,0.92,0.92,0.8751,0.8815,245533,0
+VFF.US,D,20241031,000000,0.8908,0.8999,0.856,0.8767,279618,0
+VFF.US,D,20241101,000000,0.88,0.898,0.858,0.8585,364599,0
+VFF.US,D,20241104,000000,0.8701,0.899799,0.85,0.8671,906259,0
+VFF.US,D,20241105,000000,0.8611,0.8999,0.8611,0.8991,830140,0
+VFF.US,D,20241106,000000,0.9,0.91,0.8,0.8,1570149,0
+VFF.US,D,20241107,000000,0.83,0.905,0.81,0.887,833912,0
+VFF.US,D,20241108,000000,0.861,0.8899,0.802,0.8293,646668,0
+VFF.US,D,20241111,000000,0.821,0.8397,0.7551,0.78,1784458,0
+VFF.US,D,20241112,000000,0.7564,0.8288,0.7504,0.8042,844073,0
+VFF.US,D,20241113,000000,0.8091,0.8198,0.7701,0.7942,552847,0
+VFF.US,D,20241114,000000,0.8,0.8139,0.785001,0.7999,318319,0
+VFF.US,D,20241115,000000,0.805,0.8348,0.7801,0.7837,537347,0
+VFF.US,D,20241118,000000,0.7722,0.798,0.77,0.7731,352564,0
+VFF.US,D,20241119,000000,0.7796,0.7889,0.762072,0.77,275546,0
+VFF.US,D,20241120,000000,0.76,0.7875,0.76,0.7733,258685,0
+VFF.US,D,20241121,000000,0.77,0.7798,0.75,0.7696,374832,0
+VFF.US,D,20241122,000000,0.7587,0.788899,0.7587,0.7648,448195,0
+VFF.US,D,20241125,000000,0.77,0.81,0.76,0.7868,516960,0
+VFF.US,D,20241126,000000,0.78,0.7977,0.7733,0.781,269020,0
+VFF.US,D,20241127,000000,0.7912,0.8185,0.78,0.796,347733,0
+VFF.US,D,20241129,000000,0.79,0.81,0.785,0.7867,137747,0
+VFF.US,D,20241202,000000,0.7878,0.7998,0.7792,0.787,255130,0
+VFF.US,D,20241203,000000,0.789,0.7999,0.7802,0.7892,286891,0
+VFF.US,D,20241204,000000,0.78,0.8097,0.7751,0.794,320011,0
+VFF.US,D,20241205,000000,0.7899,0.7998,0.7503,0.7777,498330,0
+VFF.US,D,20241206,000000,0.771,0.79,0.771,0.7768,256339,0
+VFF.US,D,20241209,000000,0.772,0.815,0.771,0.7927,348883,0
+VFF.US,D,20241210,000000,0.7927,0.87,0.7706,0.8625,577204,0
+VFF.US,D,20241211,000000,0.87,0.88,0.8501,0.862,460818,0
+VFF.US,D,20241212,000000,0.85,0.85,0.8011,0.8023,288811,0
+VFF.US,D,20241213,000000,0.8,0.825,0.79,0.8,155475,0
+VFF.US,D,20241216,000000,0.8,0.81,0.75,0.7667,438204,0
+VFF.US,D,20241217,000000,0.77,0.8,0.7509,0.7963,426783,0
+VFF.US,D,20241218,000000,0.8,0.8,0.75,0.7702,589157,0
+VFF.US,D,20241219,000000,0.7702,0.7845,0.73,0.7361,666353,0
+VFF.US,D,20241220,000000,0.74,0.8072,0.73,0.7718,474400,0
+VFF.US,D,20241223,000000,0.79,0.8047,0.7719,0.7988,428520,0
+VFF.US,D,20241224,000000,0.7998,0.7998,0.771,0.7795,244550,0
+VFF.US,D,20241226,000000,0.79,0.8168,0.771,0.8098,299682,0
+VFF.US,D,20241227,000000,0.8081,0.81798,0.78,0.7899,241081,0
+VFF.US,D,20241230,000000,0.78,0.7962,0.75,0.7599,404781,0
+VFF.US,D,20241231,000000,0.75,0.771,0.75,0.771,493306,0
+VFF.US,D,20250102,000000,0.776,0.8499,0.77,0.847,539175,0
+VFF.US,D,20250103,000000,0.845,0.8799,0.8187,0.8489,341616,0
+VFF.US,D,20250106,000000,0.843,0.851,0.83,0.85,438449,0
+VFF.US,D,20250107,000000,0.85,0.859901,0.8201,0.8284,227811,0
+VFF.US,D,20250108,000000,0.83,0.8301,0.7901,0.7999,224598,0
+VFF.US,D,20250110,000000,0.785,0.8,0.75,0.755,667318,0
+VFF.US,D,20250113,000000,0.76,0.7687,0.74,0.7511,299016,0
+VFF.US,D,20250114,000000,0.741,0.75,0.71,0.72,641619,0
+VFF.US,D,20250115,000000,0.72,0.7398,0.7105,0.72,607092,0
+VFF.US,D,20250116,000000,0.72,0.73,0.7118,0.7169,424567,0
+VFF.US,D,20250117,000000,0.712,0.7348,0.7118,0.7273,295559,0
+VFF.US,D,20250121,000000,0.7595,0.7913,0.751,0.7672,713072,0
+VFF.US,D,20250122,000000,0.77,0.79,0.7374,0.7526,365851,0
+VFF.US,D,20250123,000000,0.7507,0.7572,0.7374,0.745,128849,0
+VFF.US,D,20250124,000000,0.75,0.765,0.7405,0.749,132004,0
+VFF.US,D,20250127,000000,0.7503,0.76,0.721,0.7262,339303,0
+VFF.US,D,20250128,000000,0.73,0.7399,0.7214,0.725,197203,0
+VFF.US,D,20250129,000000,0.725,0.7295,0.7013,0.7056,265433,0
+VFF.US,D,20250130,000000,0.71,0.7176,0.69,0.7,492719,0
+VFF.US,D,20250131,000000,0.7,0.79,0.698,0.79,666908,0
+VFF.US,D,20250203,000000,0.77,0.77,0.716,0.7264,442372,0
+VFF.US,D,20250204,000000,0.74,0.748,0.722,0.739,132951,0
+VFF.US,D,20250205,000000,0.76,0.8281,0.746,0.7904,698187,0
+VFF.US,D,20250206,000000,0.79,0.81,0.78,0.78,579970,0
+VFF.US,D,20250207,000000,0.77,0.7853,0.7596,0.782,162317,0
+VFF.US,D,20250210,000000,0.76,0.81,0.750101,0.7917,268730,0
+VFF.US,D,20250211,000000,0.7885,0.7997,0.763,0.7812,446910,0
+VFF.US,D,20250212,000000,0.7777,0.8001,0.7565,0.7565,849346,0
+VFF.US,D,20250213,000000,0.767,0.776951,0.7256,0.759,253178,0
+VFF.US,D,20250214,000000,0.757,0.770573,0.7402,0.7589,231058,0
+VFF.US,D,20250218,000000,0.76,0.76,0.73,0.7355,174518,0
+VFF.US,D,20250219,000000,0.7355,0.7399,0.71,0.7224,238682,0
+VFF.US,D,20250220,000000,0.7112,0.7499,0.7112,0.7496,238831,0
+VFF.US,D,20250221,000000,0.75,0.7837,0.74,0.7837,767010,0
+VFF.US,D,20250224,000000,0.76,0.79,0.7286,0.761,324188,0
+VFF.US,D,20250225,000000,0.7476,0.77,0.7299,0.7459,269550,0
+VFF.US,D,20250226,000000,0.735,0.7497,0.7211,0.7259,221905,0
+VFF.US,D,20250227,000000,0.767,0.767,0.7302,0.7381,180569,0
+VFF.US,D,20250228,000000,0.7581,0.7581,0.71,0.716,348893,0
+VFF.US,D,20250303,000000,0.72,0.739315,0.68,0.6898,620455,0
+VFF.US,D,20250304,000000,0.7,0.704901,0.6649,0.6759,467341,0
+VFF.US,D,20250305,000000,0.6694,0.73,0.6694,0.7099,292492,0
+VFF.US,D,20250306,000000,0.6873,0.715,0.68,0.6871,284352,0
+VFF.US,D,20250307,000000,0.68,0.72,0.6705,0.6929,319079,0
+VFF.US,D,20250310,000000,0.68,0.7077,0.68,0.68,358722,0
+VFF.US,D,20250311,000000,0.695,0.7139,0.675,0.69,219024,0
+VFF.US,D,20250312,000000,0.68,0.699,0.68,0.6897,277547,0
+VFF.US,D,20250313,000000,0.6799,0.7,0.67,0.67,410231,0
+VFF.US,D,20250314,000000,0.67,0.69,0.665,0.689,216063,0
+VFF.US,D,20250317,000000,0.689,0.7254,0.6888,0.715,453113,0
+VFF.US,D,20250318,000000,0.715,0.7248,0.7,0.7053,176338,0
+VFF.US,D,20250319,000000,0.7,0.7197,0.6901,0.7046,238174,0
+VFF.US,D,20250320,000000,0.689,0.7262,0.6712,0.68,171008,0
+VFF.US,D,20250321,000000,0.68,0.7047,0.68,0.7036,207226,0
+VFF.US,D,20250324,000000,0.7,0.7105,0.6666,0.6699,389483,0
+VFF.US,D,20250325,000000,0.6666,0.685,0.63,0.6381,616527,0
+VFF.US,D,20250326,000000,0.64,0.655,0.6212,0.6288,364762,0
+VFF.US,D,20250327,000000,0.6281,0.6799,0.6281,0.6686,268404,0
+VFF.US,D,20250328,000000,0.6511,0.67,0.623,0.6262,214756,0
+VFF.US,D,20250331,000000,0.62,0.623,0.603,0.6049,358268,0
+VFF.US,D,20250401,000000,0.6099,0.6249,0.59,0.5907,358945,0
+VFF.US,D,20250402,000000,0.6,0.63,0.595,0.6102,164251,0
+VFF.US,D,20250403,000000,0.6,0.614,0.5744,0.5744,367968,0
+VFF.US,D,20250404,000000,0.579,0.6,0.5125,0.5168,1399419,0
+VFF.US,D,20250407,000000,0.47,0.53,0.452,0.5065,887151,0
+VFF.US,D,20250408,000000,0.52,0.5449,0.481,0.4811,479339,0
+VFF.US,D,20250409,000000,0.4758,0.5572,0.4716,0.537,483240,0
+VFF.US,D,20250410,000000,0.54,0.555,0.500201,0.5082,239462,0
+VFF.US,D,20250411,000000,0.5164,0.5271,0.4929,0.5019,313931,0
+VFF.US,D,20250414,000000,0.52,0.5499,0.5164,0.5367,341326,0
+VFF.US,D,20250415,000000,0.5498,0.5795,0.54,0.5655,380904,0
+VFF.US,D,20250416,000000,0.5649,0.63,0.5649,0.602,664733,0
+VFF.US,D,20250417,000000,0.61,0.62,0.578,0.579,254168,0
+VFF.US,D,20250421,000000,0.6,0.6209,0.572001,0.6098,253900,0
+VFF.US,D,20250422,000000,0.61,0.6687,0.601,0.6397,453747,0
+VFF.US,D,20250423,000000,0.6463,0.65,0.6047,0.6133,380705,0
+VFF.US,D,20250424,000000,0.62,0.6824,0.62,0.6676,571032,0
+VFF.US,D,20250425,000000,0.71,0.749,0.676,0.71,903057,0
+VFF.US,D,20250428,000000,0.74,0.74,0.6938,0.706,305812,0
+VFF.US,D,20250429,000000,0.71,0.7395,0.71,0.7291,360670,0
+VFF.US,D,20250430,000000,0.72,0.7495,0.701,0.735,425671,0
+VFF.US,D,20250501,000000,0.72,0.7376,0.72,0.7357,166017,0
+VFF.US,D,20250502,000000,0.739,0.739,0.71,0.7128,323295,0
+VFF.US,D,20250505,000000,0.715,0.7348,0.6875,0.6875,225540,0
+VFF.US,D,20250506,000000,0.6825,0.6999,0.6536,0.6562,418884,0
+VFF.US,D,20250507,000000,0.66,0.6877,0.6515,0.6515,166203,0
+VFF.US,D,20250508,000000,0.6634,0.6798,0.6481,0.6481,239667,0
+VFF.US,D,20250509,000000,0.6515,0.6762,0.645,0.6671,159867,0
+VFF.US,D,20250512,000000,0.6898,0.7129,0.6436,0.7031,6237350,0
+VFF.US,D,20250513,000000,0.8,0.97,0.8,0.96,7297170,0
+VFF.US,D,20250514,000000,1.01,1.05,0.9991,1,2275166,0
+VFF.US,D,20250515,000000,1.01,1.0296,0.868,0.9321,1181073,0
+VFF.US,D,20250516,000000,0.94,1.05,0.93,1.05,1176779,0
+VFF.US,D,20250519,000000,1.05,1.06,1,1.03,1132999,0
+VFF.US,D,20250520,000000,1.02,1.24,1.0127,1.09,3193455,0
+VFF.US,D,20250521,000000,1.12,1.2,1.0409,1.06,1841019,0
+VFF.US,D,20250522,000000,1.1,1.2595,1.09,1.21,2107646,0
+VFF.US,D,20250523,000000,1.22,1.31,1.2198,1.24,1500913,0
+VFF.US,D,20250527,000000,1.27,1.32,1.16,1.2,1380113,0
+VFF.US,D,20250528,000000,1.2,1.25,1.13,1.21,1180718,0
+VFF.US,D,20250529,000000,1.23,1.27,1.19,1.2,1406464,0
+VFF.US,D,20250530,000000,1.22,1.23,1.18,1.19,1185234,0
+VFF.US,D,20250602,000000,1.27,1.31,1.17,1.21,2604053,0
+VFF.US,D,20250603,000000,1.22,1.26,1.2,1.26,728299,0
+VFF.US,D,20250604,000000,1.26,1.28,1.23,1.26,604272,0
+VFF.US,D,20250605,000000,1.25,1.27,1.22,1.24,490990,0
+VFF.US,D,20250606,000000,1.25,1.265,1.18,1.19,1354666,0
+VFF.US,D,20250609,000000,1.235,1.28,1.19,1.19,1309155,0
+VFF.US,D,20250610,000000,1.2,1.21,1.13,1.14,1187325,0
+VFF.US,D,20250611,000000,1.15,1.2,1.11,1.13,712609,0
+VFF.US,D,20250612,000000,1.11,1.1506,1.08,1.14,741829,0
+VFF.US,D,20250613,000000,1.12,1.14,1.05,1.065,1053318,0
+VFF.US,D,20250616,000000,1.06,1.085,1.045,1.06,681103,0
+VFF.US,D,20250617,000000,1.04,1.09,1.04,1.08,361269,0
+VFF.US,D,20250618,000000,1.08,1.1,1.06,1.08,286685,0
+VFF.US,D,20250620,000000,1.09,1.1,1.04,1.05,392819,0
+VFF.US,D,20250623,000000,1.07,1.08,1.025,1.05,375877,0
+VFF.US,D,20250624,000000,1.05,1.08,1.03,1.05,389120,0
+VFF.US,D,20250625,000000,1.04,1.1,0.9801,1.035,1169485,0
+VFF.US,D,20250626,000000,1.01,1.14,1.01,1.12,842983,0
+VFF.US,D,20250627,000000,1.11,1.14,1.0601,1.07,419629,0
+VFF.US,D,20250630,000000,1.1,1.11,1.07,1.1,288536,0
+VFF.US,D,20250701,000000,1.11,1.165,1.1,1.14,478449,0
+VFF.US,D,20250702,000000,1.16,1.25,1.142,1.24,1242741,0
+VFF.US,D,20250703,000000,1.25,1.28,1.22,1.27,615121,0
+VFF.US,D,20250707,000000,1.25,1.28,1.24,1.25,749713,0
+VFF.US,D,20250708,000000,1.26,1.35,1.25,1.32,1061836,0
+VFF.US,D,20250709,000000,1.34,1.44,1.3306,1.39,1127275,0
+VFF.US,D,20250710,000000,1.44,1.47,1.28,1.3,1977297,0
+VFF.US,D,20250711,000000,1.29,1.38,1.28,1.36,816689,0
+VFF.US,D,20250714,000000,1.36,1.3994,1.3,1.32,742394,0
+VFF.US,D,20250715,000000,1.32,1.33,1.27,1.29,590529,0
+VFF.US,D,20250716,000000,1.29,1.3099,1.265,1.29,509409,0
+VFF.US,D,20250717,000000,1.29,1.35,1.29,1.35,481186,0
+VFF.US,D,20250718,000000,1.37,1.38,1.31,1.33,346075,0
+VFF.US,D,20250721,000000,1.33,1.39,1.3207,1.38,622003,0
+VFF.US,D,20250722,000000,1.38,1.405,1.34,1.39,594472,0
+VFF.US,D,20250723,000000,1.41,1.41,1.37,1.4,354169,0
+VFF.US,D,20250724,000000,1.41,1.4188,1.36,1.41,528593,0
+VFF.US,D,20250725,000000,1.41,1.53,1.38,1.52,1302363,0
+VFF.US,D,20250728,000000,1.52,1.52,1.41,1.47,939226,0
+VFF.US,D,20250729,000000,1.47,1.4793,1.36,1.38,1055391,0
+VFF.US,D,20250730,000000,1.37,1.44,1.37,1.37,631517,0
+VFF.US,D,20250731,000000,1.39,1.47,1.37,1.42,630133,0
+VFF.US,D,20250801,000000,1.4,1.54,1.38,1.54,1168270,0
+VFF.US,D,20250804,000000,1.57,1.67,1.52,1.65,1794788,0
+VFF.US,D,20250805,000000,1.65,1.7,1.595,1.69,1274338,0
+VFF.US,D,20250806,000000,1.7,1.72,1.631,1.71,1024037,0
+VFF.US,D,20250807,000000,1.69,1.72,1.64,1.67,985774,0
+VFF.US,D,20250808,000000,1.68,1.72,1.61,1.72,1218818,0
+VFF.US,D,20250811,000000,2.27,2.45,1.93,2.31,23251850,0
+VFF.US,D,20250812,000000,2.345,2.6899,2.34,2.48,6537044,0
+VFF.US,D,20250813,000000,2.52,2.64,2.49,2.6,2509464,0
+VFF.US,D,20250814,000000,2.6,2.905,2.54,2.82,3594522,0
+VFF.US,D,20250815,000000,2.85,2.9,2.55,2.57,2928816,0
+VFF.US,D,20250818,000000,2.52,2.95,2.52,2.9,3679272,0
+VFF.US,D,20250819,000000,2.93,2.93,2.63,2.74,2871888,0
+VFF.US,D,20250820,000000,2.71,2.8792,2.57,2.86,2716662,0
+VFF.US,D,20250821,000000,2.82,2.92,2.7401,2.88,1492428,0
+VFF.US,D,20250822,000000,2.89,3.05,2.8,2.96,2020400,0
+VFF.US,D,20250825,000000,2.99,3.11,2.86,2.92,2638449,0
+VFF.US,D,20250826,000000,2.92,3.005,2.87,2.96,1997398,0
+VFF.US,D,20250827,000000,2.97,3.08,2.8805,3.03,1709671,0
+VFF.US,D,20250828,000000,3.08,3.22,2.965,3.15,2774767,0
+VFF.US,D,20250829,000000,3.15,3.39,3.0601,3.27,3226347,0
+VFF.US,D,20250902,000000,3.16,3.18,2.62,2.72,7507503,0
+VFF.US,D,20250903,000000,2.655,2.825,2.525,2.58,5332084,0
+VFF.US,D,20250904,000000,2.51,2.72,2.17,2.66,6885567,0
+VFF.US,D,20250905,000000,2.67,2.7901,2.55,2.67,2164513,0
+VFF.US,D,20250908,000000,2.65,2.7,2.509,2.55,2107759,0
+VFF.US,D,20250909,000000,2.53,2.645,2.5,2.6,1241932,0
+VFF.US,D,20250910,000000,2.59,2.6261,2.51,2.52,990583,0
+VFF.US,D,20250911,000000,2.44,2.5688,2.38,2.5,1588509,0
+VFF.US,D,20250912,000000,2.49,2.685,2.47,2.64,1122660,0
+VFF.US,D,20250915,000000,2.62,2.72,2.5171,2.64,1194801,0
+VFF.US,D,20250916,000000,2.69,2.7207,2.56,2.63,1104442,0
+VFF.US,D,20250917,000000,2.61,2.67,2.502,2.57,1324146,0
+VFF.US,D,20250918,000000,2.57,2.75,2.5356,2.71,1847743,0
+VFF.US,D,20250919,000000,2.77,2.8,2.56,2.63,2291187,0
+VFF.US,D,20250922,000000,2.66,2.92,2.66,2.89,2483639,0
+VFF.US,D,20250923,000000,2.89,2.9,2.74,2.74,1723414,0
+VFF.US,D,20250924,000000,2.75,2.86,2.67,2.82,1407799,0
+VFF.US,D,20250925,000000,2.75,2.8,2.7,2.76,868582,0
+VFF.US,D,20250926,000000,2.77,2.7969,2.61,2.64,1364773,0
+VFF.US,D,20250929,000000,3.07,3.43,3,3.33,8407257,0
+VFF.US,D,20250930,000000,3.34,3.34,3.06,3.13,2103169,0
+VFF.US,D,20251001,000000,3.1,3.1,2.85,2.93,3226550,0
+VFF.US,D,20251002,000000,2.99,2.99,2.76,2.83,2320993,0
+VFF.US,D,20251003,000000,2.84,3.01,2.8,2.84,3090273,0
+VFF.US,D,20251006,000000,3,3.4399,3,3.27,7613735,0
+VFF.US,D,20251007,000000,3.28,3.54,3.23,3.31,3601898,0
+VFF.US,D,20251008,000000,3.38,3.78,3.26,3.54,4402058,0
+VFF.US,D,20251009,000000,3.63,3.79,3.55,3.65,3336052,0
+VFF.US,D,20251010,000000,3.67,3.74,3.3,3.31,3517202,0
+VFF.US,D,20251013,000000,3.34,3.47,3.14,3.46,2641689,0
+VFF.US,D,20251014,000000,3.4,3.4,3.2,3.23,3104756,0
+VFF.US,D,20251015,000000,3.29,3.53,3.16,3.39,3954940,0
+VFF.US,D,20251016,000000,3.48,3.6,3.26,3.31,2697066,0
+VFF.US,D,20251017,000000,3.2,3.25,3.05,3.12,2167413,0
+VFF.US,D,20251020,000000,3.12,3.37,3.0866,3.32,1528250,0
+VFF.US,D,20251021,000000,3.32,3.32,3.09,3.13,1508468,0
+VFF.US,D,20251022,000000,3.09,3.1,2.87,3.06,2097654,0
+VFF.US,D,20251023,000000,3.07,3.21,3.06,3.16,1044244,0
+VFF.US,D,20251024,000000,3.25,3.41,3.21,3.3,1636702,0
+VFF.US,D,20251027,000000,3.34,3.34,3.075,3.13,1660860,0
+VFF.US,D,20251028,000000,3.13,3.1376,3.01,3.02,1033763,0
+VFF.US,D,20251029,000000,3.05,3.14,3.01,3.08,1005852,0
+VFF.US,D,20251030,000000,3.05,3.11,3.01,3.07,991519,0
+VFF.US,D,20251031,000000,3.07,3.218,3.04,3.17,1435355,0
+VFF.US,D,20251103,000000,3.25,3.32,3.13,3.17,1499219,0
+VFF.US,D,20251104,000000,3.13,3.135,2.95,3,2288221,0
+VFF.US,D,20251105,000000,3.01,3.14,2.995,3.1,1626798,0
+VFF.US,D,20251106,000000,3.08,3.085,2.96,2.97,1002484,0
+VFF.US,D,20251107,000000,2.94,2.98,2.7,2.96,2501656,0
+VFF.US,D,20251110,000000,3.41,3.69,3.24,3.46,7874503,0
+VFF.US,D,20251111,000000,3.5,3.75,3.47,3.61,3934866,0
+VFF.US,D,20251112,000000,3.6,3.74,3.49,3.5,2849885,0
+VFF.US,D,20251113,000000,3.45,3.72,3.41,3.57,3138404,0
+VFF.US,D,20251114,000000,3.46,3.92,3.3678,3.75,4358388,0
+VFF.US,D,20251117,000000,3.83,4.07,3.74,3.82,5152712,0
+VFF.US,D,20251118,000000,3.752,4.03,3.7309,4.01,3363266,0
+VFF.US,D,20251119,000000,4.04,4.08,3.76,3.88,2452465,0
+VFF.US,D,20251120,000000,3.96,3.99,3.49,3.55,4891440,0
+VFF.US,D,20251121,000000,3.55,3.62,3.31,3.52,3177543,0
+VFF.US,D,20251124,000000,3.51,3.8,3.48,3.75,2438531,0
+VFF.US,D,20251125,000000,3.75,3.82,3.635,3.82,2214317,0
+VFF.US,D,20251126,000000,3.84,4.025,3.795,4,3100585,0
+VFF.US,D,20251128,000000,4.01,4.03,3.86,3.96,1005430,0
+VFF.US,D,20251201,000000,3.96,4.04,3.8099,3.98,3047139,0
+VFF.US,D,20251202,000000,3.84,3.85,3.575,3.61,3327191,0
+VFF.US,D,20251203,000000,3.63,3.7,3.585,3.6,950360,0
+VFF.US,D,20251204,000000,3.57,3.635,3.47,3.6,2534974,0
+VFF.US,D,20251205,000000,3.6,3.61,3.285,3.35,2526863,0
+VFF.US,D,20251208,000000,3.375,3.44,3.19,3.21,1887572,0
+VFF.US,D,20251209,000000,3.21,3.42,3.17,3.37,2272044,0
+VFF.US,D,20251210,000000,3.39,3.58,3.32,3.55,1757607,0
+VFF.US,D,20251211,000000,3.5,3.5236,3.41,3.47,1118400,0
+VFF.US,D,20251212,000000,3.94,4.3199,3.8,4.08,8952651,0
+VFF.US,D,20251215,000000,4.14,4.21,3.73,3.78,4613395,0
+VFF.US,D,20251216,000000,3.75,4.2299,3.7101,4.14,3599697,0
+VFF.US,D,20251217,000000,4.5,4.75,4.175,4.18,4486065,0
+VFF.US,D,20251218,000000,4.58,4.99,3.91,4.07,9476578,0
+VFF.US,D,20251219,000000,4.11,4.18,3.91,4.02,5516264,0
+VFF.US,D,20251222,000000,4,4.1484,3.53,3.61,5295392,0
+VFF.US,D,20251223,000000,3.58,3.7665,3.51,3.65,2050598,0
+VFF.US,D,20251224,000000,3.75,3.8162,3.615,3.8,1685726,0
+VFF.US,D,20251226,000000,3.855,3.95,3.76,3.8,1552678,0
+VFF.US,D,20251229,000000,3.71,3.804,3.64,3.68,1075522,0
+VFF.US,D,20251230,000000,3.66,3.765,3.6,3.63,1079766,0
+VFF.US,D,20251231,000000,3.63,3.675,3.56,3.65,1010131,0
+VFF.US,D,20260102,000000,3.71,3.785,3.61,3.69,951036,0
+VFF.US,D,20260105,000000,3.69,3.69,3.53,3.59,1114356,0
+VFF.US,D,20260106,000000,3.62,3.6499,3.51,3.51,1431113,0
+VFF.US,D,20260107,000000,3.51,3.525,3.4199,3.46,1279385,0
+VFF.US,D,20260108,000000,3.44,3.555,3.39,3.5,734850,0
+VFF.US,D,20260109,000000,3.61,3.61,3.43,3.43,1278705,0
+VFF.US,D,20260112,000000,3.51,3.55,3.33,3.48,1370551,0
+VFF.US,D,20260113,000000,3.48,3.56,3.48,3.5,765093,0
+VFF.US,D,20260114,000000,3.47,3.57,3.455,3.53,918152,0
+VFF.US,D,20260115,000000,3.54,3.645,3.43,3.43,1411345,0
+VFF.US,D,20260116,000000,3.45,3.455,3.35,3.42,1097069,0
+VFF.US,D,20260120,000000,3.35,3.65,3.26,3.57,1704677,0
+VFF.US,D,20260121,000000,3.48,3.58,3.355,3.42,1619734,0
+VFF.US,D,20260122,000000,3.47,3.565,3.38,3.39,1194735,0
+VFF.US,D,20260123,000000,3.39,3.445,3.365,3.4,887264,0
+VFF.US,D,20260126,000000,3.37,3.43,3.25,3.38,1156003,0
+VFF.US,D,20260127,000000,3.4,3.43,3.36,3.4,567163,0
+VFF.US,D,20260128,000000,3.39,3.515,3.37,3.4,896101,0
+VFF.US,D,20260129,000000,3.38,3.45,3.33,3.38,890811,0
+VFF.US,D,20260130,000000,3.355,3.4,3.26,3.3,1289655,0
+VFF.US,D,20260202,000000,3.27,3.37,3.21,3.27,1003399,0
+VFF.US,D,20260203,000000,3.3,3.3899,3.16,3.23,1336657,0
+VFF.US,D,20260204,000000,3.23,3.27,3.08,3.18,1262741,0
+VFF.US,D,20260205,000000,3.11,3.15,2.98,3,1428503,0
+VFF.US,D,20260206,000000,3.07,3.245,3.07,3.24,967628,0
+VFF.US,D,20260209,000000,3.205,3.29,3.15,3.25,722270,0
+VFF.US,D,20260210,000000,3.23,3.27,3.12,3.13,923169,0
+VFF.US,D,20260211,000000,3.18,3.235,3.09,3.13,554985,0
+VFF.US,D,20260212,000000,3.15,3.172,3.02,3.1,1041936,0
+VFF.US,D,20260213,000000,3.11,3.32,3.11,3.19,874627,0
+VFF.US,D,20260217,000000,3.18,3.27,3.11,3.21,708200,0
+VFF.US,D,20260218,000000,3.23,3.33,3.23,3.27,581090,0
diff --git a/daily/us/nasdaq stocks/3/vgasw.us.txt b/daily/us/nasdaq stocks/3/vgasw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26ad3c15406d3fabab6019ba94dde46d7015af35
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vgasw.us.txt	
@@ -0,0 +1,876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGASW.US,D,20211005,000000,0.42,0.43,0.36,0.4195,1394128,0
+VGASW.US,D,20211006,000000,0.41,0.41,0.36,0.4,368191,0
+VGASW.US,D,20211007,000000,0.4,0.4,0.4,0.4,25200,0
+VGASW.US,D,20211008,000000,0.4,0.4,0.3501,0.395,617448,0
+VGASW.US,D,20211011,000000,0.39,0.39,0.39,0.39,300,0
+VGASW.US,D,20211012,000000,0.4,0.4099,0.392499,0.399899,522178,0
+VGASW.US,D,20211013,000000,0.4,0.4,0.4,0.4,8097,0
+VGASW.US,D,20211014,000000,0.4,0.40095,0.375,0.3751,233927,0
+VGASW.US,D,20211015,000000,0.379899,0.38,0.353,0.37,85229,0
+VGASW.US,D,20211018,000000,0.365,0.37,0.36,0.37,68196,0
+VGASW.US,D,20211019,000000,0.3675,0.3721,0.3675,0.3721,111668,0
+VGASW.US,D,20211020,000000,0.3749,0.375,0.3651,0.3651,96771,0
+VGASW.US,D,20211021,000000,0.38,0.43,0.38,0.4,178062,0
+VGASW.US,D,20211022,000000,0.4,0.4199,0.4,0.4175,256570,0
+VGASW.US,D,20211025,000000,0.44,0.44,0.4,0.42,195391,0
+VGASW.US,D,20211026,000000,0.43,0.45,0.4295,0.435,166432,0
+VGASW.US,D,20211027,000000,0.44,0.45,0.44,0.4479,102747,0
+VGASW.US,D,20211028,000000,0.4401,0.46,0.435,0.46,116491,0
+VGASW.US,D,20211029,000000,0.4512,0.46,0.448,0.46,30809,0
+VGASW.US,D,20211101,000000,0.46,0.47,0.452,0.462,125560,0
+VGASW.US,D,20211102,000000,0.46,0.47,0.46,0.465,118090,0
+VGASW.US,D,20211103,000000,0.468899,0.49,0.465,0.48,249944,0
+VGASW.US,D,20211104,000000,0.49,0.49,0.4713,0.48,55671,0
+VGASW.US,D,20211105,000000,0.48,0.4998,0.48,0.493,145239,0
+VGASW.US,D,20211108,000000,0.499899,0.5,0.4862,0.49,151596,0
+VGASW.US,D,20211109,000000,0.49,0.5,0.485,0.49,102558,0
+VGASW.US,D,20211110,000000,0.48,0.49,0.48,0.49,33017,0
+VGASW.US,D,20211111,000000,0.4995,0.4995,0.4739,0.4739,58326,0
+VGASW.US,D,20211112,000000,0.4751,0.4963,0.4703,0.493,142841,0
+VGASW.US,D,20211115,000000,0.4801,0.4967,0.4801,0.4967,6490,0
+VGASW.US,D,20211116,000000,0.4947,0.5,0.48,0.5,58270,0
+VGASW.US,D,20211117,000000,0.5,0.51,0.5,0.51,50672,0
+VGASW.US,D,20211118,000000,0.51,0.51,0.5002,0.51,8600,0
+VGASW.US,D,20211119,000000,0.51,0.51,0.49,0.51,46120,0
+VGASW.US,D,20211122,000000,0.51,0.51,0.49,0.51,7702,0
+VGASW.US,D,20211123,000000,0.51,0.52,0.494,0.52,10694,0
+VGASW.US,D,20211124,000000,0.52,0.52,0.5168,0.5168,3320,0
+VGASW.US,D,20211126,000000,0.4901,0.4902,0.49,0.4902,3392,0
+VGASW.US,D,20211129,000000,0.52,0.52,0.49,0.5198,16261,0
+VGASW.US,D,20211130,000000,0.52,0.52,0.4803,0.49,39068,0
+VGASW.US,D,20211201,000000,0.52,0.52,0.4804,0.4999,6100,0
+VGASW.US,D,20211202,000000,0.5,0.5,0.482,0.4999,19150,0
+VGASW.US,D,20211203,000000,0.4801,0.4999,0.48,0.4999,60873,0
+VGASW.US,D,20211206,000000,0.48,0.4998,0.47,0.47,69052,0
+VGASW.US,D,20211207,000000,0.48,0.4897,0.48,0.48,28727,0
+VGASW.US,D,20211208,000000,0.471,0.4949,0.47,0.4752,15267,0
+VGASW.US,D,20211209,000000,0.471,0.48,0.47,0.471101,24825,0
+VGASW.US,D,20211210,000000,0.46,0.465,0.4499,0.4499,74503,0
+VGASW.US,D,20211213,000000,0.4401,0.444,0.42,0.4251,27573,0
+VGASW.US,D,20211214,000000,0.42,0.42,0.41,0.4198,33217,0
+VGASW.US,D,20211215,000000,0.42,0.43,0.42,0.42,5000,0
+VGASW.US,D,20211216,000000,0.43,0.43,0.42,0.4299,17653,0
+VGASW.US,D,20211217,000000,0.4101,0.4299,0.41,0.4299,2096,0
+VGASW.US,D,20211220,000000,0.4161,0.420101,0.416001,0.4201,551,0
+VGASW.US,D,20211221,000000,0.41395,0.4279,0.4,0.4258,35199,0
+VGASW.US,D,20211222,000000,0.4012,0.41445,0.4,0.41,212700,0
+VGASW.US,D,20211223,000000,0.4,0.4297,0.4,0.4297,300,0
+VGASW.US,D,20211227,000000,0.43,0.434951,0.4299,0.434951,9100,0
+VGASW.US,D,20211228,000000,0.41,0.43,0.41,0.43,35747,0
+VGASW.US,D,20211229,000000,0.4,0.42,0.4,0.42,28050,0
+VGASW.US,D,20211230,000000,0.419,0.42,0.419,0.42,3000,0
+VGASW.US,D,20211231,000000,0.4149,0.4299,0.4,0.420101,4330,0
+VGASW.US,D,20220104,000000,0.4059,0.4164,0.4059,0.4164,1450,0
+VGASW.US,D,20220106,000000,0.4005,0.4005,0.4005,0.4005,100,0
+VGASW.US,D,20220107,000000,0.41,0.41,0.3802,0.3999,16900,0
+VGASW.US,D,20220110,000000,0.39,0.39,0.379899,0.38,11060,0
+VGASW.US,D,20220111,000000,0.38,0.3838,0.3699,0.37,15000,0
+VGASW.US,D,20220112,000000,0.3701,0.39,0.3701,0.39,1566,0
+VGASW.US,D,20220113,000000,0.3602,0.38,0.36,0.38,15400,0
+VGASW.US,D,20220114,000000,0.36,0.37,0.36,0.36,8966,0
+VGASW.US,D,20220118,000000,0.3502,0.3502,0.3302,0.345,54262,0
+VGASW.US,D,20220119,000000,0.34,0.34,0.3301,0.3301,400,0
+VGASW.US,D,20220120,000000,0.33,0.3301,0.33,0.3301,3000,0
+VGASW.US,D,20220121,000000,0.33,0.3301,0.2542,0.32,176993,0
+VGASW.US,D,20220124,000000,0.2969,0.3599,0.2969,0.35,10510,0
+VGASW.US,D,20220126,000000,0.338,0.338,0.3253,0.33,4200,0
+VGASW.US,D,20220127,000000,0.3499,0.3499,0.28,0.2901,42665,0
+VGASW.US,D,20220128,000000,0.2742,0.29,0.27,0.29,334409,0
+VGASW.US,D,20220131,000000,0.2701,0.2899,0.2523,0.2899,55620,0
+VGASW.US,D,20220201,000000,0.27,0.27,0.27,0.27,1401,0
+VGASW.US,D,20220202,000000,0.27,0.2899,0.2647,0.2898,96655,0
+VGASW.US,D,20220203,000000,0.2702,0.29,0.2621,0.2621,52778,0
+VGASW.US,D,20220207,000000,0.2621,0.2621,0.2621,0.2621,973,0
+VGASW.US,D,20220208,000000,0.2621,0.2903,0.25,0.28,100188,0
+VGASW.US,D,20220209,000000,0.2657,0.295,0.2511,0.28,17836,0
+VGASW.US,D,20220211,000000,0.2799,0.2799,0.2799,0.2799,500,0
+VGASW.US,D,20220214,000000,0.265101,0.27,0.265101,0.27,8000,0
+VGASW.US,D,20220215,000000,0.2799,0.2799,0.2799,0.2799,500,0
+VGASW.US,D,20220216,000000,0.27,0.27,0.2512,0.26,104056,0
+VGASW.US,D,20220218,000000,0.26,0.26,0.26,0.26,300,0
+VGASW.US,D,20220222,000000,0.26,0.26,0.26,0.26,400,0
+VGASW.US,D,20220223,000000,0.2699,0.27,0.26,0.26,4411,0
+VGASW.US,D,20220224,000000,0.2499,0.2499,0.2499,0.2499,600,0
+VGASW.US,D,20220225,000000,0.25,0.25,0.25,0.25,200,0
+VGASW.US,D,20220228,000000,0.2499,0.2499,0.2499,0.2499,600,0
+VGASW.US,D,20220301,000000,0.210287,0.24,0.210287,0.2357,4955,0
+VGASW.US,D,20220302,000000,0.21,0.235,0.1655,0.21834,6110,0
+VGASW.US,D,20220304,000000,0.2299,0.2299,0.2299,0.2299,600,0
+VGASW.US,D,20220307,000000,0.2279,0.2279,0.178,0.2279,500,0
+VGASW.US,D,20220308,000000,0.2,0.2229,0.2,0.2229,100700,0
+VGASW.US,D,20220309,000000,0.2299,0.2299,0.2,0.2022,4969,0
+VGASW.US,D,20220310,000000,0.2,0.2,0.2,0.2,1027,0
+VGASW.US,D,20220311,000000,0.2079,0.208,0.2078,0.2078,400,0
+VGASW.US,D,20220314,000000,0.2099,0.2099,0.19,0.19,14332,0
+VGASW.US,D,20220315,000000,0.2,0.2,0.184351,0.19,18406,0
+VGASW.US,D,20220316,000000,0.18,0.1815,0.177585,0.18,10700,0
+VGASW.US,D,20220317,000000,0.182755,0.1949,0.182755,0.1876,700,0
+VGASW.US,D,20220318,000000,0.17652,0.19,0.17652,0.19,309,0
+VGASW.US,D,20220321,000000,0.1899,0.1899,0.1899,0.1899,1094,0
+VGASW.US,D,20220322,000000,0.1849,0.185,0.16,0.1691,5715,0
+VGASW.US,D,20220323,000000,0.18,0.18,0.18,0.18,1000,0
+VGASW.US,D,20220324,000000,0.1849,0.1849,0.1825,0.1825,600,0
+VGASW.US,D,20220325,000000,0.1899,0.1899,0.1899,0.1899,2400,0
+VGASW.US,D,20220328,000000,0.1889,0.189,0.188333,0.189,7200,0
+VGASW.US,D,20220329,000000,0.1879,0.188,0.1879,0.188,3858,0
+VGASW.US,D,20220330,000000,0.1889,0.189,0.1557,0.189,1800,0
+VGASW.US,D,20220331,000000,0.18,0.189,0.18,0.189,2709,0
+VGASW.US,D,20220401,000000,0.189,0.189,0.18,0.189,4000,0
+VGASW.US,D,20220404,000000,0.189,0.189,0.1701,0.1701,4891,0
+VGASW.US,D,20220405,000000,0.1799,0.1799,0.1799,0.1799,1533,0
+VGASW.US,D,20220406,000000,0.1799,0.18,0.1799,0.18,500,0
+VGASW.US,D,20220407,000000,0.1556,0.1727,0.1556,0.1727,45212,0
+VGASW.US,D,20220408,000000,0.1723,0.1723,0.164,0.1699,24872,0
+VGASW.US,D,20220411,000000,0.17,0.18,0.17,0.1798,20700,0
+VGASW.US,D,20220412,000000,0.1799,0.2097,0.1799,0.2097,7300,0
+VGASW.US,D,20220413,000000,0.172,0.2499,0.172,0.2,31200,0
+VGASW.US,D,20220414,000000,0.198,0.198,0.1702,0.198,12201,0
+VGASW.US,D,20220418,000000,0.198,0.198,0.1702,0.1975,6050,0
+VGASW.US,D,20220419,000000,0.195,0.1957,0.192,0.192,7600,0
+VGASW.US,D,20220420,000000,0.195,0.195,0.1949,0.195,1250,0
+VGASW.US,D,20220421,000000,0.195,0.245,0.195,0.225,64463,0
+VGASW.US,D,20220422,000000,0.19,0.2199,0.19,0.195,5000,0
+VGASW.US,D,20220428,000000,0.1799,0.188,0.1702,0.1812,21400,0
+VGASW.US,D,20220429,000000,0.19,0.19,0.1801,0.19,1895,0
+VGASW.US,D,20220502,000000,0.19,0.19,0.19,0.19,800,0
+VGASW.US,D,20220503,000000,0.208,0.2798,0.208,0.2798,1600,0
+VGASW.US,D,20220504,000000,0.1801,0.2799,0.18,0.18,79525,0
+VGASW.US,D,20220505,000000,0.18,0.1999,0.1702,0.1999,6977,0
+VGASW.US,D,20220509,000000,0.1701,0.1899,0.1701,0.1899,2475,0
+VGASW.US,D,20220510,000000,0.1401,0.1402,0.125,0.14,27120,0
+VGASW.US,D,20220511,000000,0.13,0.13,0.1111,0.1201,5300,0
+VGASW.US,D,20220512,000000,0.119,0.12,0.095,0.095,27943,0
+VGASW.US,D,20220513,000000,0.09,0.0939,0.081,0.0939,7170,0
+VGASW.US,D,20220516,000000,0.095,0.14,0.095,0.095,8800,0
+VGASW.US,D,20220517,000000,0.105,0.1299,0.105,0.1299,1200,0
+VGASW.US,D,20220518,000000,0.1269,0.1269,0.1269,0.1269,1000,0
+VGASW.US,D,20220519,000000,0.11,0.11,0.11,0.11,620,0
+VGASW.US,D,20220523,000000,0.109,0.109,0.1089,0.109,31900,0
+VGASW.US,D,20220524,000000,0.1075,0.1075,0.0999,0.0999,20510,0
+VGASW.US,D,20220525,000000,0.1019,0.102,0.1019,0.102,700,0
+VGASW.US,D,20220526,000000,0.0935,0.0939,0.0934,0.0934,31800,0
+VGASW.US,D,20220527,000000,0.0939,0.094,0.09,0.09,33470,0
+VGASW.US,D,20220531,000000,0.0939,0.0952,0.0924,0.0952,29157,0
+VGASW.US,D,20220601,000000,0.085,0.097,0.085,0.09,27850,0
+VGASW.US,D,20220602,000000,0.096,0.096,0.096,0.096,21001,0
+VGASW.US,D,20220603,000000,0.09,0.0908,0.08,0.0901,15450,0
+VGASW.US,D,20220606,000000,0.08,0.0929,0.078,0.0802,15675,0
+VGASW.US,D,20220607,000000,0.0909,0.091,0.085,0.091,30313,0
+VGASW.US,D,20220608,000000,0.09,0.0991,0.09,0.0991,26000,0
+VGASW.US,D,20220609,000000,0.095,0.095,0.0899,0.0913,94631,0
+VGASW.US,D,20220610,000000,0.1458,0.1458,0.1458,0.1458,600,0
+VGASW.US,D,20220613,000000,0.12,0.1457,0.12,0.1457,2580,0
+VGASW.US,D,20220614,000000,0.125,0.1457,0.125,0.1457,1400,0
+VGASW.US,D,20220615,000000,0.135,0.135,0.125,0.125,1900,0
+VGASW.US,D,20220617,000000,0.1,0.1,0.0911,0.0912,17028,0
+VGASW.US,D,20220621,000000,0.1,0.1,0.1,0.1,1563,0
+VGASW.US,D,20220622,000000,0.0911,0.1,0.091,0.1,8031,0
+VGASW.US,D,20220623,000000,0.0901,0.1,0.09,0.0901,10600,0
+VGASW.US,D,20220627,000000,0.0915,0.1019,0.0852,0.1019,28100,0
+VGASW.US,D,20220628,000000,0.1,0.1,0.1,0.1,800,0
+VGASW.US,D,20220629,000000,0.1,0.1,0.0999,0.0999,1200,0
+VGASW.US,D,20220630,000000,0.098449,0.1,0.0947,0.0948,10500,0
+VGASW.US,D,20220701,000000,0.092251,0.0947,0.0899,0.0899,7125,0
+VGASW.US,D,20220705,000000,0.0852,0.087399,0.0851,0.0863,16550,0
+VGASW.US,D,20220706,000000,0.0866,0.0866,0.0859,0.0866,16021,0
+VGASW.US,D,20220707,000000,0.0875,0.0875,0.0851,0.0851,900,0
+VGASW.US,D,20220708,000000,0.0875,0.0875,0.0875,0.0875,1000,0
+VGASW.US,D,20220711,000000,0.0875,0.144,0.0875,0.144,52900,0
+VGASW.US,D,20220713,000000,0.1187,0.1187,0.0997,0.0997,1800,0
+VGASW.US,D,20220714,000000,0.1,0.1,0.1,0.1,900,0
+VGASW.US,D,20220718,000000,0.09,0.09,0.0875,0.0875,24800,0
+VGASW.US,D,20220719,000000,0.09,0.09,0.09,0.09,900,0
+VGASW.US,D,20220720,000000,0.09,0.0908,0.09,0.0901,74900,0
+VGASW.US,D,20220725,000000,0.09,0.09,0.09,0.09,600,0
+VGASW.US,D,20220726,000000,0.0851,0.0851,0.085,0.085,11754,0
+VGASW.US,D,20220728,000000,0.093,0.093,0.093,0.093,800,0
+VGASW.US,D,20220729,000000,0.09,0.09,0.09,0.09,1100,0
+VGASW.US,D,20220801,000000,0.085,0.0863,0.0849,0.0849,15476,0
+VGASW.US,D,20220802,000000,0.087399,0.087399,0.0701,0.079,33500,0
+VGASW.US,D,20220803,000000,0.077,0.077,0.0769,0.077,501,0
+VGASW.US,D,20220804,000000,0.0701,0.0702,0.060449,0.069,53499,0
+VGASW.US,D,20220805,000000,0.07125,0.0725,0.07125,0.0725,2000,0
+VGASW.US,D,20220808,000000,0.0715,0.0715,0.0571,0.0571,11338,0
+VGASW.US,D,20220809,000000,0.07,0.07,0.07,0.07,600,0
+VGASW.US,D,20220810,000000,0.07,0.07,0.06,0.0601,3001,0
+VGASW.US,D,20220811,000000,0.07,0.07,0.07,0.07,600,0
+VGASW.US,D,20220812,000000,0.07,0.07,0.065,0.07,21440,0
+VGASW.US,D,20220815,000000,0.194,0.2787,0.1555,0.1601,1258927,0
+VGASW.US,D,20220816,000000,0.1777,0.1961,0.17,0.18,766638,0
+VGASW.US,D,20220817,000000,0.18,0.194699,0.159,0.159,30618,0
+VGASW.US,D,20220818,000000,0.17,0.194,0.16,0.1746,9400,0
+VGASW.US,D,20220819,000000,0.1613,0.19,0.161,0.18,61073,0
+VGASW.US,D,20220822,000000,0.19,0.195,0.1499,0.17,213641,0
+VGASW.US,D,20220823,000000,0.17,0.1849,0.15,0.1847,131111,0
+VGASW.US,D,20220824,000000,0.19,0.19,0.19,0.19,5500,0
+VGASW.US,D,20220825,000000,0.1647,0.2,0.14,0.15,191636,0
+VGASW.US,D,20220826,000000,0.1625,0.1699,0.16,0.16,35050,0
+VGASW.US,D,20220829,000000,0.157,0.17,0.157,0.16,25000,0
+VGASW.US,D,20220830,000000,0.1758,0.18,0.1401,0.15,105815,0
+VGASW.US,D,20220831,000000,0.17,0.1975,0.1699,0.1699,2300,0
+VGASW.US,D,20220901,000000,0.18,0.2084,0.1701,0.2055,62500,0
+VGASW.US,D,20220902,000000,0.2,0.210101,0.181,0.2099,29800,0
+VGASW.US,D,20220906,000000,0.182,0.22,0.182,0.22,3400,0
+VGASW.US,D,20220907,000000,0.2399,0.2399,0.182,0.21,20920,0
+VGASW.US,D,20220908,000000,0.22,0.22,0.1831,0.21,51746,0
+VGASW.US,D,20220909,000000,0.2201,0.24,0.19,0.21,123276,0
+VGASW.US,D,20220912,000000,0.229999,0.23,0.2,0.22,47400,0
+VGASW.US,D,20220913,000000,0.23,0.23,0.201,0.22,13905,0
+VGASW.US,D,20220914,000000,0.22,0.22,0.200001,0.22,4000,0
+VGASW.US,D,20220915,000000,0.21,0.22,0.2,0.22,2700,0
+VGASW.US,D,20220916,000000,0.22,0.25,0.2,0.2,74152,0
+VGASW.US,D,20220919,000000,0.19,0.2381,0.185,0.19,106945,0
+VGASW.US,D,20220920,000000,0.19,0.19,0.19,0.19,300,0
+VGASW.US,D,20220921,000000,0.2,0.2,0.185,0.185,29300,0
+VGASW.US,D,20220922,000000,0.1849,0.1989,0.1849,0.1899,3015,0
+VGASW.US,D,20220923,000000,0.19,0.19,0.19,0.19,113,0
+VGASW.US,D,20220927,000000,0.1647,0.1899,0.161,0.1889,7264,0
+VGASW.US,D,20220928,000000,0.189,0.189,0.1833,0.189,30728,0
+VGASW.US,D,20220929,000000,0.189,0.189,0.1889,0.189,8718,0
+VGASW.US,D,20220930,000000,0.189,0.189,0.18,0.182001,20392,0
+VGASW.US,D,20221003,000000,0.188899,0.188899,0.188899,0.188899,2500,0
+VGASW.US,D,20221004,000000,0.1637,0.2211,0.16,0.19,105646,0
+VGASW.US,D,20221005,000000,0.1647,0.1979,0.155,0.1979,8337,0
+VGASW.US,D,20221006,000000,0.1726,0.1782,0.1501,0.1782,41760,0
+VGASW.US,D,20221007,000000,0.155,0.1931,0.155,0.1869,45217,0
+VGASW.US,D,20221010,000000,0.1999,0.1999,0.1521,0.1899,10504,0
+VGASW.US,D,20221011,000000,0.1501,0.1849,0.1501,0.1848,484,0
+VGASW.US,D,20221012,000000,0.17,0.179,0.17,0.179,811,0
+VGASW.US,D,20221013,000000,0.16,0.1601,0.16,0.1601,412,0
+VGASW.US,D,20221014,000000,0.16,0.16,0.16,0.16,5976,0
+VGASW.US,D,20221017,000000,0.1475,0.1475,0.1475,0.1475,24829,0
+VGASW.US,D,20221021,000000,0.1601,0.17,0.16,0.17,1900,0
+VGASW.US,D,20221024,000000,0.151,0.1784,0.1458,0.174,29900,0
+VGASW.US,D,20221025,000000,0.1694,0.1694,0.14,0.1609,27136,0
+VGASW.US,D,20221026,000000,0.14,0.165,0.14,0.165,25200,0
+VGASW.US,D,20221027,000000,0.164899,0.165,0.135101,0.1645,33800,0
+VGASW.US,D,20221031,000000,0.14,0.158,0.14,0.158,72700,0
+VGASW.US,D,20221102,000000,0.1645,0.1645,0.15175,0.1635,18811,0
+VGASW.US,D,20221103,000000,0.16,0.16,0.1599,0.16,11310,0
+VGASW.US,D,20221104,000000,0.1631,0.1645,0.1631,0.1631,14800,0
+VGASW.US,D,20221107,000000,0.1626,0.1626,0.1625,0.1625,18000,0
+VGASW.US,D,20221109,000000,0.1645,0.1645,0.16,0.16,3794,0
+VGASW.US,D,20221110,000000,0.1639,0.1639,0.14,0.1639,82450,0
+VGASW.US,D,20221111,000000,0.16,0.1825,0.1478,0.18,45798,0
+VGASW.US,D,20221116,000000,0.145,0.1799,0.145,0.1799,10300,0
+VGASW.US,D,20221117,000000,0.151,0.1899,0.151,0.1686,25523,0
+VGASW.US,D,20221118,000000,0.1696,0.1696,0.1696,0.1696,1807,0
+VGASW.US,D,20221121,000000,0.151,0.1699,0.15,0.1699,68825,0
+VGASW.US,D,20221123,000000,0.16,0.1696,0.16,0.1696,10205,0
+VGASW.US,D,20221128,000000,0.165,0.17,0.164501,0.17,5200,0
+VGASW.US,D,20221129,000000,0.169,0.17,0.1686,0.17,30100,0
+VGASW.US,D,20221130,000000,0.14,0.1735,0.14,0.169,123347,0
+VGASW.US,D,20221202,000000,0.1503,0.1682,0.15,0.1682,25100,0
+VGASW.US,D,20221205,000000,0.1682,0.1685,0.168,0.168,11325,0
+VGASW.US,D,20221207,000000,0.1527,0.168,0.1525,0.1679,49676,0
+VGASW.US,D,20221208,000000,0.168,0.1682,0.1591,0.168,25400,0
+VGASW.US,D,20221209,000000,0.16,0.1682,0.16,0.1682,32955,0
+VGASW.US,D,20221212,000000,0.1681,0.1682,0.1681,0.1682,28683,0
+VGASW.US,D,20221214,000000,0.1697,0.17,0.1697,0.1697,1200,0
+VGASW.US,D,20221215,000000,0.169899,0.1699,0.1675,0.1675,131050,0
+VGASW.US,D,20221216,000000,0.163,0.1789,0.1401,0.165,56454,0
+VGASW.US,D,20221219,000000,0.1625,0.1646,0.158749,0.163,38605,0
+VGASW.US,D,20221220,000000,0.16,0.16,0.16,0.16,3700,0
+VGASW.US,D,20221221,000000,0.1475,0.1711,0.1475,0.15,39850,0
+VGASW.US,D,20221222,000000,0.1525,0.155,0.1495,0.15,31500,0
+VGASW.US,D,20221227,000000,0.15,0.15,0.14,0.14,2500,0
+VGASW.US,D,20221228,000000,0.15,0.1553,0.1401,0.1401,18119,0
+VGASW.US,D,20221229,000000,0.1477,0.19,0.1451,0.1525,98815,0
+VGASW.US,D,20221230,000000,0.15,0.15,0.04,0.11,1410193,0
+VGASW.US,D,20230103,000000,0.1098,0.1098,0.0711,0.1038,139495,0
+VGASW.US,D,20230104,000000,0.12,0.1393,0.1038,0.1038,11559,0
+VGASW.US,D,20230105,000000,0.1565,0.1665,0.0723,0.15,18870,0
+VGASW.US,D,20230106,000000,0.13,0.14,0.1001,0.14,4590,0
+VGASW.US,D,20230109,000000,0.12,0.15,0.1001,0.15,600,0
+VGASW.US,D,20230110,000000,0.13,0.1499,0.1002,0.1497,14001,0
+VGASW.US,D,20230111,000000,0.1349,0.1398,0.11,0.1398,21901,0
+VGASW.US,D,20230112,000000,0.1101,0.1198,0.1,0.119,16600,0
+VGASW.US,D,20230113,000000,0.1,0.1,0.1,0.1,13500,0
+VGASW.US,D,20230117,000000,0.09,0.1,0.0831,0.1,12798,0
+VGASW.US,D,20230118,000000,0.103,0.103,0.1,0.1,335,0
+VGASW.US,D,20230119,000000,0.117,0.117,0.117,0.117,100,0
+VGASW.US,D,20230120,000000,0.1169,0.1169,0.0941,0.111,7101,0
+VGASW.US,D,20230123,000000,0.0831,0.0833,0.0767,0.0767,10916,0
+VGASW.US,D,20230124,000000,0.0988,0.1287,0.0988,0.1287,91999,0
+VGASW.US,D,20230126,000000,0.1287,0.1414,0.082,0.1,76400,0
+VGASW.US,D,20230131,000000,0.1358,0.1396,0.0795,0.1004,80751,0
+VGASW.US,D,20230201,000000,0.1385,0.1385,0.1385,0.1385,100,0
+VGASW.US,D,20230202,000000,0.1125,0.145,0.0855,0.0906,67100,0
+VGASW.US,D,20230203,000000,0.1,0.1,0.099,0.099,11520,0
+VGASW.US,D,20230206,000000,0.1088,0.1398,0.0999,0.1,28800,0
+VGASW.US,D,20230208,000000,0.1001,0.1985,0.1,0.115,677502,0
+VGASW.US,D,20230209,000000,0.15,0.21,0.1319,0.1319,182735,0
+VGASW.US,D,20230210,000000,0.1499,0.1898,0.1499,0.15,26401,0
+VGASW.US,D,20230213,000000,0.179,0.1899,0.13,0.1655,21900,0
+VGASW.US,D,20230214,000000,0.179,0.1823,0.1671,0.1699,23131,0
+VGASW.US,D,20230215,000000,0.19,0.299,0.19,0.25,241167,0
+VGASW.US,D,20230216,000000,0.211,0.2988,0.2,0.235,95800,0
+VGASW.US,D,20230217,000000,0.27,0.2786,0.21,0.26,379400,0
+VGASW.US,D,20230221,000000,0.25,0.295,0.25,0.2798,17302,0
+VGASW.US,D,20230222,000000,0.2745,0.31,0.27,0.31,394425,0
+VGASW.US,D,20230223,000000,0.4499,0.45,0.25,0.3297,381321,0
+VGASW.US,D,20230224,000000,0.3,0.35,0.3,0.335,129001,0
+VGASW.US,D,20230227,000000,0.2751,0.2886,0.2553,0.2603,24578,0
+VGASW.US,D,20230228,000000,0.2501,0.2711,0.25,0.25,92341,0
+VGASW.US,D,20230301,000000,0.25,0.25,0.2316,0.2316,19700,0
+VGASW.US,D,20230303,000000,0.24,0.24,0.2249,0.235,146800,0
+VGASW.US,D,20230306,000000,0.25,0.25,0.24,0.24,6100,0
+VGASW.US,D,20230307,000000,0.225,0.23,0.2132,0.221,109600,0
+VGASW.US,D,20230308,000000,0.32,0.32,0.2111,0.2355,5500,0
+VGASW.US,D,20230309,000000,0.25,0.25,0.25,0.25,5000,0
+VGASW.US,D,20230313,000000,0.278899,0.278899,0.211,0.2383,15110,0
+VGASW.US,D,20230315,000000,0.201,0.245,0.201,0.245,5806,0
+VGASW.US,D,20230316,000000,0.2534,0.27,0.201,0.22,75199,0
+VGASW.US,D,20230320,000000,0.1875,0.19,0.166,0.18,71251,0
+VGASW.US,D,20230321,000000,0.165,0.165,0.155,0.1551,16100,0
+VGASW.US,D,20230322,000000,0.17,0.1865,0.17,0.1801,12214,0
+VGASW.US,D,20230324,000000,0.2095,0.2474,0.1531,0.2322,118996,0
+VGASW.US,D,20230327,000000,0.1798,0.1799,0.1788,0.1799,19409,0
+VGASW.US,D,20230328,000000,0.2277,0.2277,0.2277,0.2277,11000,0
+VGASW.US,D,20230329,000000,0.186,0.207,0.186,0.2015,16603,0
+VGASW.US,D,20230330,000000,0.22,0.22,0.22,0.22,1401,0
+VGASW.US,D,20230331,000000,0.21,0.21,0.1922,0.1922,11625,0
+VGASW.US,D,20230403,000000,0.1856,0.22,0.1856,0.22,200,0
+VGASW.US,D,20230405,000000,0.2089,0.2089,0.2015,0.2015,500,0
+VGASW.US,D,20230406,000000,0.151,0.219899,0.151,0.219899,10666,0
+VGASW.US,D,20230410,000000,0.22,0.22,0.2,0.22,11500,0
+VGASW.US,D,20230412,000000,0.209,0.22,0.209,0.22,10500,0
+VGASW.US,D,20230413,000000,0.209,0.2199,0.209,0.2199,210,0
+VGASW.US,D,20230417,000000,0.209,0.2175,0.209,0.209,521,0
+VGASW.US,D,20230419,000000,0.19,0.19,0.19,0.19,615,0
+VGASW.US,D,20230420,000000,0.208,0.208,0.208,0.208,114,0
+VGASW.US,D,20230421,000000,0.172,0.2079,0.172,0.2079,1234,0
+VGASW.US,D,20230425,000000,0.2,0.206041,0.193101,0.193101,1701,0
+VGASW.US,D,20230426,000000,0.206,0.208,0.17,0.17,2607,0
+VGASW.US,D,20230427,000000,0.151,0.151,0.151,0.151,401,0
+VGASW.US,D,20230428,000000,0.206,0.22,0.2026,0.2113,8163,0
+VGASW.US,D,20230501,000000,0.17,0.2079,0.17,0.2079,20301,0
+VGASW.US,D,20230504,000000,0.198,0.198,0.19,0.1974,2150,0
+VGASW.US,D,20230505,000000,0.198,0.2,0.15,0.1999,4883,0
+VGASW.US,D,20230508,000000,0.2,0.2,0.198,0.2,5095,0
+VGASW.US,D,20230509,000000,0.2079,0.2105,0.198,0.207632,70101,0
+VGASW.US,D,20230512,000000,0.198,0.2,0.1979,0.2,2116,0
+VGASW.US,D,20230516,000000,0.19,0.2,0.16,0.1998,59800,0
+VGASW.US,D,20230518,000000,0.2,0.2,0.1601,0.1988,6500,0
+VGASW.US,D,20230519,000000,0.175,0.175,0.1675,0.1675,4984,0
+VGASW.US,D,20230522,000000,0.1755,0.22,0.1755,0.218,347207,0
+VGASW.US,D,20230523,000000,0.1904,0.2183,0.1904,0.2165,115870,0
+VGASW.US,D,20230524,000000,0.2135,0.22,0.2135,0.2199,27595,0
+VGASW.US,D,20230525,000000,0.227,0.24,0.22,0.22,48300,0
+VGASW.US,D,20230526,000000,0.2247,0.2518,0.2026,0.235503,15609,0
+VGASW.US,D,20230530,000000,0.2201,0.3,0.22,0.2954,234539,0
+VGASW.US,D,20230531,000000,0.2925,0.34,0.2775,0.32,46862,0
+VGASW.US,D,20230601,000000,0.32,0.34,0.278,0.32,11759,0
+VGASW.US,D,20230602,000000,0.3199,0.3719,0.3199,0.35,332059,0
+VGASW.US,D,20230605,000000,0.3599,0.36,0.279,0.3019,89928,0
+VGASW.US,D,20230606,000000,0.3,0.3,0.295,0.295,1213,0
+VGASW.US,D,20230607,000000,0.289899,0.324,0.2701,0.324,36525,0
+VGASW.US,D,20230608,000000,0.324,0.369,0.324,0.35,53619,0
+VGASW.US,D,20230609,000000,0.34,0.369,0.34,0.3664,15689,0
+VGASW.US,D,20230612,000000,0.375,0.48,0.341,0.38,574324,0
+VGASW.US,D,20230613,000000,0.399,0.445,0.399,0.401,13340,0
+VGASW.US,D,20230614,000000,0.4524,0.4524,0.41,0.429799,7247,0
+VGASW.US,D,20230615,000000,0.43,0.43,0.375,0.375,6076,0
+VGASW.US,D,20230616,000000,0.35,0.36,0.34,0.34,15922,0
+VGASW.US,D,20230620,000000,0.35,0.36,0.341,0.341,16982,0
+VGASW.US,D,20230621,000000,0.34,0.34,0.32,0.32,1425,0
+VGASW.US,D,20230622,000000,0.33,0.35,0.33,0.33,11525,0
+VGASW.US,D,20230623,000000,0.35,0.35,0.27,0.29,66984,0
+VGASW.US,D,20230626,000000,0.29,0.29,0.282,0.29,12522,0
+VGASW.US,D,20230627,000000,0.28,0.28,0.24,0.2525,19033,0
+VGASW.US,D,20230628,000000,0.3,0.3,0.28,0.28,3525,0
+VGASW.US,D,20230629,000000,0.3,0.3,0.3,0.3,1440,0
+VGASW.US,D,20230705,000000,0.25,0.2725,0.2401,0.25,5372,0
+VGASW.US,D,20230707,000000,0.24,0.3,0.24,0.24,11725,0
+VGASW.US,D,20230711,000000,0.24,0.24,0.211,0.212,7051,0
+VGASW.US,D,20230712,000000,0.22,0.2425,0.211,0.211,11292,0
+VGASW.US,D,20230713,000000,0.2178,0.2275,0.211,0.22,11767,0
+VGASW.US,D,20230714,000000,0.211,0.2111,0.18,0.195,10100,0
+VGASW.US,D,20230717,000000,0.1881,0.19,0.161,0.1753,116330,0
+VGASW.US,D,20230718,000000,0.2453,0.2723,0.175,0.1813,664455,0
+VGASW.US,D,20230719,000000,0.2,0.2,0.2,0.2,20368,0
+VGASW.US,D,20230724,000000,0.198,0.198,0.198,0.198,100,0
+VGASW.US,D,20230725,000000,0.2426,0.245,0.19,0.245,10350,0
+VGASW.US,D,20230727,000000,0.2325,0.2325,0.22,0.22,1000,0
+VGASW.US,D,20230728,000000,0.2426,0.275,0.2,0.21,24279,0
+VGASW.US,D,20230801,000000,0.2489,0.2489,0.21,0.235,7240,0
+VGASW.US,D,20230802,000000,0.2122,0.23,0.1852,0.22,5800,0
+VGASW.US,D,20230803,000000,0.22,0.22,0.181,0.2,21050,0
+VGASW.US,D,20230808,000000,0.2176,0.22,0.2176,0.22,3400,0
+VGASW.US,D,20230809,000000,0.2175,0.2175,0.2175,0.2175,1000,0
+VGASW.US,D,20230814,000000,0.227,0.227,0.183,0.183,5805,0
+VGASW.US,D,20230816,000000,0.2347,0.237,0.1829,0.1831,12760,0
+VGASW.US,D,20230821,000000,0.1816,0.2025,0.181,0.2,67526,0
+VGASW.US,D,20230822,000000,0.2024,0.205,0.2024,0.205,2363,0
+VGASW.US,D,20230830,000000,0.2449,0.2449,0.17,0.1723,128651,0
+VGASW.US,D,20230831,000000,0.1979,0.2449,0.1718,0.1735,34264,0
+VGASW.US,D,20230901,000000,0.1967,0.2186,0.1967,0.199,5201,0
+VGASW.US,D,20230905,000000,0.1806,0.2,0.1752,0.2,1809,0
+VGASW.US,D,20230906,000000,0.2101,0.217,0.2101,0.215,363,0
+VGASW.US,D,20230908,000000,0.1919,0.1919,0.1855,0.1889,8346,0
+VGASW.US,D,20230911,000000,0.245,0.245,0.181,0.181,16684,0
+VGASW.US,D,20230912,000000,0.2072,0.2275,0.181,0.181,24027,0
+VGASW.US,D,20230915,000000,0.2023,0.2023,0.2023,0.2023,300,0
+VGASW.US,D,20230920,000000,0.181,0.199699,0.181,0.1828,14733,0
+VGASW.US,D,20230926,000000,0.199,0.2198,0.1989,0.219,1787,0
+VGASW.US,D,20231002,000000,0.2072,0.2182,0.2072,0.2182,8825,0
+VGASW.US,D,20231004,000000,0.2436,0.2436,0.1801,0.1801,7893,0
+VGASW.US,D,20231006,000000,0.18,0.18,0.18,0.18,1350,0
+VGASW.US,D,20231009,000000,0.18,0.18,0.18,0.18,10000,0
+VGASW.US,D,20231010,000000,0.18,0.18,0.1705,0.1777,13945,0
+VGASW.US,D,20231011,000000,0.17,0.17,0.17,0.17,298,0
+VGASW.US,D,20231013,000000,0.1401,0.16,0.1311,0.15,31000,0
+VGASW.US,D,20231016,000000,0.131,0.15,0.09,0.1051,56882,0
+VGASW.US,D,20231017,000000,0.125,0.1597,0.125,0.1597,788229,0
+VGASW.US,D,20231018,000000,0.1898,0.2125,0.1898,0.209,8296,0
+VGASW.US,D,20231019,000000,0.199,0.2099,0.1812,0.2099,700,0
+VGASW.US,D,20231020,000000,0.2095,0.2095,0.1881,0.1881,7150,0
+VGASW.US,D,20231024,000000,0.1889,0.1889,0.18,0.1888,1553,0
+VGASW.US,D,20231025,000000,0.150049,0.150049,0.13,0.13,4376,0
+VGASW.US,D,20231026,000000,0.14,0.175,0.14,0.17,14813,0
+VGASW.US,D,20231027,000000,0.18,0.18,0.1494,0.17,7300,0
+VGASW.US,D,20231031,000000,0.1617,0.19,0.1594,0.19,18100,0
+VGASW.US,D,20231101,000000,0.18,0.19115,0.17,0.17,12781,0
+VGASW.US,D,20231102,000000,0.1824,0.1824,0.18,0.18,3300,0
+VGASW.US,D,20231103,000000,0.206,0.2092,0.18,0.2092,25900,0
+VGASW.US,D,20231106,000000,0.189801,0.189801,0.189801,0.189801,4400,0
+VGASW.US,D,20231107,000000,0.2103,0.2103,0.2079,0.2095,1327,0
+VGASW.US,D,20231108,000000,0.2095,0.2095,0.2089,0.2095,8800,0
+VGASW.US,D,20231110,000000,0.15011,0.2,0.15011,0.2,5200,0
+VGASW.US,D,20231113,000000,0.1818,0.1988,0.18,0.195,5681,0
+VGASW.US,D,20231115,000000,0.1999,0.2,0.1999,0.2,25000,0
+VGASW.US,D,20231116,000000,0.1989,0.1989,0.1989,0.1989,104,0
+VGASW.US,D,20231117,000000,0.195,0.2,0.175,0.175,40800,0
+VGASW.US,D,20231120,000000,0.1999,0.21,0.1999,0.1999,64690,0
+VGASW.US,D,20231121,000000,0.1999,0.2,0.1999,0.1999,2345,0
+VGASW.US,D,20231122,000000,0.17,0.17,0.17,0.17,2888,0
+VGASW.US,D,20231127,000000,0.18,0.1963,0.168251,0.168251,40427,0
+VGASW.US,D,20231128,000000,0.17,0.17,0.17,0.17,700,0
+VGASW.US,D,20231129,000000,0.107,0.192,0.107,0.1909,6431,0
+VGASW.US,D,20231201,000000,0.103,0.189,0.103,0.17,8444,0
+VGASW.US,D,20231204,000000,0.1998,0.1998,0.1998,0.1998,100,0
+VGASW.US,D,20231205,000000,0.1782,0.1813,0.17,0.1813,761,0
+VGASW.US,D,20231206,000000,0.18,0.18,0.1642,0.1642,950,0
+VGASW.US,D,20231207,000000,0.1225,0.1499,0.1075,0.145,154349,0
+VGASW.US,D,20231208,000000,0.13,0.14,0.091,0.1303,48200,0
+VGASW.US,D,20231213,000000,0.12,0.12,0.12,0.12,10100,0
+VGASW.US,D,20231215,000000,0.1,0.125,0.1,0.125,113327,0
+VGASW.US,D,20231226,000000,0.1398,0.1398,0.1398,0.1398,212,0
+VGASW.US,D,20231229,000000,0.1012,0.1012,0.1012,0.1012,102,0
+VGASW.US,D,20240102,000000,0.14,0.175,0.14,0.14,5200,0
+VGASW.US,D,20240103,000000,0.1005,0.1865,0.1005,0.14375,4478,0
+VGASW.US,D,20240104,000000,0.1107,0.135,0.1007,0.1349,4949,0
+VGASW.US,D,20240105,000000,0.120549,0.120549,0.120549,0.120549,100,0
+VGASW.US,D,20240125,000000,0.14,0.1414,0.14,0.1414,2003,0
+VGASW.US,D,20240126,000000,0.14,0.17,0.115,0.115,6855,0
+VGASW.US,D,20240129,000000,0.1251,0.1399,0.1,0.1399,10568,0
+VGASW.US,D,20240130,000000,0.1398,0.1398,0.1398,0.1398,247,0
+VGASW.US,D,20240201,000000,0.1019,0.1019,0.091,0.091,1014,0
+VGASW.US,D,20240202,000000,0.1,0.1,0.1,0.1,300,0
+VGASW.US,D,20240207,000000,0.17,0.1725,0.1484,0.16,7530,0
+VGASW.US,D,20240208,000000,0.1549,0.155,0.1458,0.1458,5454,0
+VGASW.US,D,20240209,000000,0.1583,0.1944,0.1444,0.1445,5098,0
+VGASW.US,D,20240213,000000,0.1719,0.18,0.17,0.17,62253,0
+VGASW.US,D,20240214,000000,0.17,0.17,0.15,0.15,47096,0
+VGASW.US,D,20240215,000000,0.17,0.17,0.16375,0.17,158913,0
+VGASW.US,D,20240216,000000,0.17,0.2399,0.17,0.2349,197596,0
+VGASW.US,D,20240220,000000,0.2099,0.26,0.205,0.24,56006,0
+VGASW.US,D,20240221,000000,0.24,0.26,0.23,0.24,19485,0
+VGASW.US,D,20240222,000000,0.24,0.2589,0.20001,0.24,7159,0
+VGASW.US,D,20240223,000000,0.229899,0.23,0.215,0.2299,5148,0
+VGASW.US,D,20240226,000000,0.2021,0.2021,0.2001,0.2001,557,0
+VGASW.US,D,20240227,000000,0.2349,0.235,0.2349,0.2349,5318,0
+VGASW.US,D,20240229,000000,0.2275,0.2275,0.2199,0.2199,1587,0
+VGASW.US,D,20240301,000000,0.2,0.2198,0.2,0.2058,29480,0
+VGASW.US,D,20240304,000000,0.2057,0.2299,0.2057,0.2199,43775,0
+VGASW.US,D,20240305,000000,0.22,0.237,0.2199,0.237,1080,0
+VGASW.US,D,20240306,000000,0.21,0.2369,0.182255,0.2369,18437,0
+VGASW.US,D,20240308,000000,0.2199,0.237,0.214,0.22,16043,0
+VGASW.US,D,20240311,000000,0.22,0.259,0.19,0.222,26478,0
+VGASW.US,D,20240312,000000,0.194,0.2198,0.18,0.2197,6289,0
+VGASW.US,D,20240315,000000,0.2149,0.215,0.2149,0.215,5934,0
+VGASW.US,D,20240328,000000,0.1798,0.2375,0.1798,0.2374,28479,0
+VGASW.US,D,20240401,000000,0.22,0.239,0.22,0.2375,24710,0
+VGASW.US,D,20240402,000000,0.22,0.2309,0.22,0.2309,4500,0
+VGASW.US,D,20240403,000000,0.22,0.2251,0.2123,0.2123,5044,0
+VGASW.US,D,20240408,000000,0.2324,0.2349,0.2324,0.2349,3400,0
+VGASW.US,D,20240409,000000,0.2389,0.2389,0.2324,0.2324,1052,0
+VGASW.US,D,20240410,000000,0.202,0.202,0.202,0.202,100,0
+VGASW.US,D,20240412,000000,0.2389,0.249,0.2195,0.249,46791,0
+VGASW.US,D,20240415,000000,0.249,0.26,0.2201,0.26,26544,0
+VGASW.US,D,20240416,000000,0.2625,0.2625,0.2625,0.2625,2100,0
+VGASW.US,D,20240417,000000,0.269,0.269,0.269,0.269,294,0
+VGASW.US,D,20240419,000000,0.2424,0.2424,0.24,0.24,500,0
+VGASW.US,D,20240423,000000,0.2121,0.2121,0.21,0.21,10000,0
+VGASW.US,D,20240424,000000,0.2112,0.2112,0.2112,0.2112,174,0
+VGASW.US,D,20240425,000000,0.23,0.23,0.210035,0.210035,1681,0
+VGASW.US,D,20240430,000000,0.2329,0.2329,0.205,0.205,23402,0
+VGASW.US,D,20240501,000000,0.2001,0.205,0.2001,0.205,1000,0
+VGASW.US,D,20240502,000000,0.2426,0.2599,0.2166,0.2599,1333,0
+VGASW.US,D,20240503,000000,0.2639,0.2639,0.2639,0.2639,139,0
+VGASW.US,D,20240506,000000,0.2022,0.264,0.2,0.2,3980,0
+VGASW.US,D,20240507,000000,0.26,0.2638,0.2001,0.2001,10100,0
+VGASW.US,D,20240508,000000,0.2,0.23,0.2,0.23,13420,0
+VGASW.US,D,20240509,000000,0.1919,0.1919,0.1919,0.1919,150,0
+VGASW.US,D,20240510,000000,0.1975,0.1975,0.1919,0.1919,4982,0
+VGASW.US,D,20240513,000000,0.177,0.177,0.177,0.177,150,0
+VGASW.US,D,20240514,000000,0.177,0.177,0.177,0.177,200,0
+VGASW.US,D,20240516,000000,0.2,0.22,0.19,0.19,8540,0
+VGASW.US,D,20240517,000000,0.2125,0.2501,0.1869,0.225,81602,0
+VGASW.US,D,20240521,000000,0.25,0.269,0.2244,0.2244,21184,0
+VGASW.US,D,20240523,000000,0.21,0.22,0.2012,0.21,102093,0
+VGASW.US,D,20240528,000000,0.19,0.279,0.1715,0.279,158600,0
+VGASW.US,D,20240529,000000,0.1751,0.2172,0.1751,0.21,315500,0
+VGASW.US,D,20240530,000000,0.21,0.21,0.2,0.2,3700,0
+VGASW.US,D,20240531,000000,0.2038,0.21,0.2029,0.21,47109,0
+VGASW.US,D,20240603,000000,0.1901,0.1919,0.1754,0.19,4303,0
+VGASW.US,D,20240604,000000,0.18,0.19,0.1526,0.175,205191,0
+VGASW.US,D,20240605,000000,0.1672,0.175,0.155,0.175,8646,0
+VGASW.US,D,20240606,000000,0.1749,0.24,0.1749,0.195,92873,0
+VGASW.US,D,20240610,000000,0.2376,0.24,0.2376,0.24,801,0
+VGASW.US,D,20240611,000000,0.1868,0.24,0.185,0.2,1600,0
+VGASW.US,D,20240612,000000,0.191,0.191,0.1866,0.1866,469,0
+VGASW.US,D,20240613,000000,0.19,0.19,0.1866,0.1866,2787,0
+VGASW.US,D,20240617,000000,0.18,0.18,0.18,0.18,333,0
+VGASW.US,D,20240621,000000,0.2278,0.228,0.2278,0.228,348,0
+VGASW.US,D,20240624,000000,0.24,0.24,0.1996,0.1996,650,0
+VGASW.US,D,20240627,000000,0.19,0.2,0.19,0.2,1300,0
+VGASW.US,D,20240628,000000,0.199,0.199,0.18,0.18,1876,0
+VGASW.US,D,20240701,000000,0.215,0.215,0.0925,0.207399,10035,0
+VGASW.US,D,20240702,000000,0.1924,0.1986,0.1924,0.1986,1000,0
+VGASW.US,D,20240705,000000,0.1986,0.205,0.1986,0.205,3800,0
+VGASW.US,D,20240709,000000,0.1997,0.2041,0.18,0.18,6731,0
+VGASW.US,D,20240710,000000,0.175,0.18,0.175,0.18,8611,0
+VGASW.US,D,20240711,000000,0.18,0.21,0.1799,0.1945,18271,0
+VGASW.US,D,20240716,000000,0.21,0.21,0.21,0.21,1641,0
+VGASW.US,D,20240717,000000,0.21,0.21,0.2,0.2,1925,0
+VGASW.US,D,20240718,000000,0.2,0.2,0.2,0.2,6158,0
+VGASW.US,D,20240722,000000,0.1908,0.215,0.1621,0.2149,24793,0
+VGASW.US,D,20240723,000000,0.2299,0.239,0.21,0.21,101531,0
+VGASW.US,D,20240725,000000,0.2352,0.2375,0.1892,0.1892,450,0
+VGASW.US,D,20240726,000000,0.23,0.2323,0.23,0.23,44727,0
+VGASW.US,D,20240731,000000,0.2312,0.2312,0.22,0.22,563,0
+VGASW.US,D,20240802,000000,0.2199,0.2199,0.2199,0.2199,200,0
+VGASW.US,D,20240807,000000,0.23,0.23,0.23,0.23,273,0
+VGASW.US,D,20240808,000000,0.1972,0.1972,0.1972,0.1972,694,0
+VGASW.US,D,20240813,000000,0.1925,0.1925,0.1925,0.1925,139,0
+VGASW.US,D,20240903,000000,0.18,0.21,0.18,0.2099,1300,0
+VGASW.US,D,20240906,000000,0.1757,0.205,0.1757,0.205,224,0
+VGASW.US,D,20240910,000000,0.1622,0.1622,0.1622,0.1622,150,0
+VGASW.US,D,20240916,000000,0.1636,0.1636,0.1325,0.1403,9228,0
+VGASW.US,D,20240917,000000,0.14,0.14,0.14,0.14,210,0
+VGASW.US,D,20240919,000000,0.129,0.16,0.129,0.16,598,0
+VGASW.US,D,20240920,000000,0.17,0.187,0.17,0.17,6934,0
+VGASW.US,D,20240923,000000,0.17,0.21,0.15,0.1941,50765,0
+VGASW.US,D,20240924,000000,0.19,0.19,0.18,0.18,1843,0
+VGASW.US,D,20240925,000000,0.198,0.2028,0.1937,0.2028,2731,0
+VGASW.US,D,20240926,000000,0.21,0.21,0.209,0.2099,24351,0
+VGASW.US,D,20240927,000000,0.21,0.21,0.21,0.21,350,0
+VGASW.US,D,20240930,000000,0.205,0.21,0.205,0.21,921,0
+VGASW.US,D,20241001,000000,0.21,0.2121,0.2,0.2,10816,0
+VGASW.US,D,20241002,000000,0.179,0.2013,0.14,0.14,7115,0
+VGASW.US,D,20241003,000000,0.18,0.21,0.129,0.2078,11511,0
+VGASW.US,D,20241004,000000,0.205,0.21,0.205,0.21,10732,0
+VGASW.US,D,20241007,000000,0.21,0.21,0.2099,0.2099,3152,0
+VGASW.US,D,20241008,000000,0.2078,0.2078,0.2,0.2,8492,0
+VGASW.US,D,20241009,000000,0.2375,0.25,0.22,0.25,91930,0
+VGASW.US,D,20241014,000000,0.24,0.24,0.2399,0.2399,1178,0
+VGASW.US,D,20241016,000000,0.25,0.25,0.23,0.23,7054,0
+VGASW.US,D,20241017,000000,0.23,0.262399,0.23,0.262399,41850,0
+VGASW.US,D,20241018,000000,0.2599,0.2599,0.243708,0.243708,2000,0
+VGASW.US,D,20241021,000000,0.275,0.275,0.2697,0.2722,5801,0
+VGASW.US,D,20241022,000000,0.275,0.275,0.2724,0.2724,18584,0
+VGASW.US,D,20241023,000000,0.275,0.275,0.2574,0.2574,3500,0
+VGASW.US,D,20241024,000000,0.2725,0.2725,0.249099,0.2724,3401,0
+VGASW.US,D,20241025,000000,0.275,0.275,0.25027,0.2724,6000,0
+VGASW.US,D,20241028,000000,0.275,0.275,0.27,0.27,3000,0
+VGASW.US,D,20241029,000000,0.275,0.275,0.2501,0.27,4024,0
+VGASW.US,D,20241030,000000,0.275,0.275,0.26125,0.2725,2600,0
+VGASW.US,D,20241031,000000,0.275,0.275,0.272399,0.2725,1500,0
+VGASW.US,D,20241101,000000,0.275,0.275,0.2724,0.2724,2500,0
+VGASW.US,D,20241104,000000,0.275,0.275,0.2507,0.2724,5996,0
+VGASW.US,D,20241105,000000,0.275,0.275,0.2616,0.2724,2500,0
+VGASW.US,D,20241106,000000,0.275,0.275,0.274899,0.275,3500,0
+VGASW.US,D,20241107,000000,0.275,0.275,0.2507,0.2628,1833,0
+VGASW.US,D,20241108,000000,0.275,0.275,0.2656,0.2657,1016,0
+VGASW.US,D,20241111,000000,0.2699,0.2699,0.2607,0.2607,951,0
+VGASW.US,D,20241112,000000,0.275,0.275,0.26535,0.2654,1976,0
+VGASW.US,D,20241113,000000,0.2699,0.27,0.2557,0.2557,1350,0
+VGASW.US,D,20241114,000000,0.275,0.275,0.25,0.25,4375,0
+VGASW.US,D,20241115,000000,0.25,0.25,0.2257,0.2257,650,0
+VGASW.US,D,20241118,000000,0.25,0.25,0.238458,0.25,1900,0
+VGASW.US,D,20241119,000000,0.25,0.25,0.249899,0.25,600,0
+VGASW.US,D,20241120,000000,0.25,0.25,0.25,0.25,350,0
+VGASW.US,D,20241121,000000,0.25,0.25,0.2499,0.2499,400,0
+VGASW.US,D,20241122,000000,0.25,0.25,0.2499,0.25,651,0
+VGASW.US,D,20241125,000000,0.25,0.25,0.2257,0.25,400,0
+VGASW.US,D,20241126,000000,0.25,0.25,0.25,0.25,168,0
+VGASW.US,D,20241129,000000,0.25,0.25,0.225,0.225,10150,0
+VGASW.US,D,20241202,000000,0.25,0.25,0.2499,0.2499,3001,0
+VGASW.US,D,20241203,000000,0.247,0.247,0.225,0.225,250,0
+VGASW.US,D,20241204,000000,0.225,0.2446,0.19,0.2202,25612,0
+VGASW.US,D,20241205,000000,0.247,0.247,0.2446,0.2446,1100,0
+VGASW.US,D,20241206,000000,0.247,0.247,0.22,0.22,1634,0
+VGASW.US,D,20241209,000000,0.22,0.22,0.219999,0.219999,505,0
+VGASW.US,D,20241210,000000,0.22,0.22,0.205298,0.2053,916,0
+VGASW.US,D,20241211,000000,0.2175,0.2175,0.19,0.1967,1568,0
+VGASW.US,D,20241212,000000,0.21,0.21,0.1857,0.19755,916,0
+VGASW.US,D,20241213,000000,0.198,0.198,0.1857,0.1939,700,0
+VGASW.US,D,20241216,000000,0.21,0.21,0.19505,0.1978,300,0
+VGASW.US,D,20241217,000000,0.21,0.21,0.198,0.204099,300,0
+VGASW.US,D,20241218,000000,0.21,0.22,0.2041,0.206799,81775,0
+VGASW.US,D,20241219,000000,0.2,0.251,0.18,0.251,70292,0
+VGASW.US,D,20241220,000000,0.275,0.3,0.211,0.2587,66651,0
+VGASW.US,D,20241223,000000,0.249,0.2782,0.249,0.2782,10927,0
+VGASW.US,D,20241224,000000,0.25,0.2899,0.2485,0.2485,12242,0
+VGASW.US,D,20241226,000000,0.24,0.29,0.24,0.29,124896,0
+VGASW.US,D,20241227,000000,0.29,0.29,0.29,0.29,3441,0
+VGASW.US,D,20241230,000000,0.29,0.3582,0.2875,0.3499,27117,0
+VGASW.US,D,20241231,000000,0.3,0.3475,0.28,0.28,11882,0
+VGASW.US,D,20250102,000000,0.28,0.3199,0.28,0.3025,45159,0
+VGASW.US,D,20250103,000000,0.27,0.28,0.205,0.205,2200,0
+VGASW.US,D,20250106,000000,0.22,0.275,0.22,0.27,6709,0
+VGASW.US,D,20250107,000000,0.2709,0.3075,0.2709,0.3075,36041,0
+VGASW.US,D,20250108,000000,0.3,0.3236,0.287,0.287,74248,0
+VGASW.US,D,20250110,000000,0.29,0.32,0.2698,0.3,68924,0
+VGASW.US,D,20250113,000000,0.28,0.3199,0.251,0.265,11375,0
+VGASW.US,D,20250114,000000,0.2828,0.315,0.27,0.3109,10806,0
+VGASW.US,D,20250115,000000,0.31,0.3109,0.28255,0.3108,10097,0
+VGASW.US,D,20250116,000000,0.31,0.31,0.2805,0.31,1730,0
+VGASW.US,D,20250117,000000,0.28,0.31,0.28,0.31,11501,0
+VGASW.US,D,20250121,000000,0.31,0.3275,0.280101,0.32,59492,0
+VGASW.US,D,20250122,000000,0.3208,0.3208,0.28,0.28,23404,0
+VGASW.US,D,20250123,000000,0.29,0.29,0.251,0.26,14960,0
+VGASW.US,D,20250127,000000,0.2798,0.2919,0.2798,0.2919,3195,0
+VGASW.US,D,20250128,000000,0.3,0.3942,0.28,0.3474,520622,0
+VGASW.US,D,20250129,000000,0.348859,0.35,0.31,0.31,594917,0
+VGASW.US,D,20250130,000000,0.3,0.35,0.28,0.29,30456,0
+VGASW.US,D,20250131,000000,0.312,0.3121,0.3,0.3077,9893,0
+VGASW.US,D,20250203,000000,0.3,0.3001,0.28,0.29,23904,0
+VGASW.US,D,20250204,000000,0.309699,0.33,0.28,0.2963,89710,0
+VGASW.US,D,20250205,000000,0.29,0.299,0.28,0.28,8989,0
+VGASW.US,D,20250206,000000,0.29915,0.2992,0.2701,0.2848,60626,0
+VGASW.US,D,20250210,000000,0.284,0.362,0.28,0.28,71936,0
+VGASW.US,D,20250211,000000,0.3419,0.3419,0.31,0.3414,43488,0
+VGASW.US,D,20250212,000000,0.32,0.3201,0.315,0.32,35031,0
+VGASW.US,D,20250214,000000,0.341899,0.38,0.3121,0.3675,47571,0
+VGASW.US,D,20250218,000000,0.3725,0.3725,0.35125,0.3724,26759,0
+VGASW.US,D,20250219,000000,0.3749,0.3749,0.3747,0.3748,485,0
+VGASW.US,D,20250220,000000,0.3405,0.3674,0.3405,0.3674,3605,0
+VGASW.US,D,20250221,000000,0.3674,0.3674,0.33,0.3599,14679,0
+VGASW.US,D,20250224,000000,0.33,0.3488,0.311,0.33,13650,0
+VGASW.US,D,20250225,000000,0.36,0.3699,0.311,0.340499,9000,0
+VGASW.US,D,20250226,000000,0.3503,0.3503,0.3503,0.3503,203,0
+VGASW.US,D,20250227,000000,0.32,0.3502,0.3199,0.3501,17944,0
+VGASW.US,D,20250228,000000,0.36,0.36,0.32,0.327,2657,0
+VGASW.US,D,20250303,000000,0.3599,0.36,0.3203,0.34,16056,0
+VGASW.US,D,20250304,000000,0.304301,0.3251,0.301,0.301,10434,0
+VGASW.US,D,20250305,000000,0.3131,0.3131,0.31,0.31,5081,0
+VGASW.US,D,20250307,000000,0.32795,0.3456,0.311,0.3455,22895,0
+VGASW.US,D,20250310,000000,0.321025,0.334499,0.321025,0.334499,500,0
+VGASW.US,D,20250311,000000,0.31,0.3459,0.3,0.301,69069,0
+VGASW.US,D,20250313,000000,0.2965,0.2965,0.2936,0.2936,460,0
+VGASW.US,D,20250314,000000,0.3024,0.3024,0.28,0.28,642,0
+VGASW.US,D,20250319,000000,0.308,0.3089,0.3,0.3,1195,0
+VGASW.US,D,20250324,000000,0.2801,0.2801,0.2801,0.2801,656,0
+VGASW.US,D,20250325,000000,0.2899,0.2899,0.28,0.28,503,0
+VGASW.US,D,20250326,000000,0.28,0.2801,0.28,0.28,83673,0
+VGASW.US,D,20250327,000000,0.28,0.2801,0.28,0.28,4786,0
+VGASW.US,D,20250328,000000,0.25,0.25,0.12,0.1998,19234,0
+VGASW.US,D,20250331,000000,0.21,0.21,0.2024,0.2024,8750,0
+VGASW.US,D,20250401,000000,0.21,0.22,0.1999,0.22,1515,0
+VGASW.US,D,20250403,000000,0.24,0.24855,0.195,0.195,3528,0
+VGASW.US,D,20250404,000000,0.1827,0.1827,0.17,0.17,6451,0
+VGASW.US,D,20250407,000000,0.1724,0.1824,0.1525,0.1525,25305,0
+VGASW.US,D,20250408,000000,0.1824,0.1824,0.0751,0.1,239995,0
+VGASW.US,D,20250409,000000,0.1,0.1764,0.1,0.12,52415,0
+VGASW.US,D,20250410,000000,0.14,0.18,0.1399,0.17,17367,0
+VGASW.US,D,20250411,000000,0.18,0.208,0.17,0.19,23566,0
+VGASW.US,D,20250414,000000,0.2,0.2,0.1799,0.1915,50717,0
+VGASW.US,D,20250416,000000,0.195,0.195,0.1225,0.1227,8503,0
+VGASW.US,D,20250417,000000,0.187,0.187,0.1671,0.177,501,0
+VGASW.US,D,20250421,000000,0.187,0.187,0.186,0.187,1791,0
+VGASW.US,D,20250422,000000,0.1461,0.1885,0.1461,0.1885,1110,0
+VGASW.US,D,20250423,000000,0.1669,0.1839,0.1301,0.1641,19648,0
+VGASW.US,D,20250424,000000,0.1877,0.1877,0.1877,0.1877,136,0
+VGASW.US,D,20250501,000000,0.1877,0.1877,0.158,0.158,5856,0
+VGASW.US,D,20250505,000000,0.18,0.18,0.1601,0.173,2437,0
+VGASW.US,D,20250506,000000,0.174,0.174,0.1739,0.1739,2055,0
+VGASW.US,D,20250507,000000,0.17,0.1701,0.16,0.16,2198,0
+VGASW.US,D,20250508,000000,0.1667,0.1801,0.165,0.1801,64965,0
+VGASW.US,D,20250509,000000,0.18,0.18,0.1668,0.1717,16604,0
+VGASW.US,D,20250512,000000,0.1799,0.1799,0.1559,0.1717,10191,0
+VGASW.US,D,20250513,000000,0.1405,0.1405,0.1402,0.1405,1024,0
+VGASW.US,D,20250514,000000,0.1698,0.1801,0.1696,0.178,7280,0
+VGASW.US,D,20250515,000000,0.18,0.18,0.18,0.18,954,0
+VGASW.US,D,20250516,000000,0.1893,0.2,0.1822,0.2,10660,0
+VGASW.US,D,20250519,000000,0.18,0.2,0.18,0.2,482,0
+VGASW.US,D,20250520,000000,0.215,0.215,0.215,0.215,586,0
+VGASW.US,D,20250521,000000,0.1718,0.2,0.1718,0.2,300,0
+VGASW.US,D,20250523,000000,0.22,0.22,0.1718,0.1718,4302,0
+VGASW.US,D,20250527,000000,0.18,0.2248,0.12495,0.1995,602347,0
+VGASW.US,D,20250528,000000,0.1626,0.1999,0.1626,0.1998,18507,0
+VGASW.US,D,20250529,000000,0.2,0.2,0.1828,0.1828,1936,0
+VGASW.US,D,20250530,000000,0.1776,0.1999,0.17,0.1999,3248,0
+VGASW.US,D,20250602,000000,0.1966,0.197805,0.163,0.1672,27707,0
+VGASW.US,D,20250603,000000,0.1745,0.1745,0.1483,0.1483,200,0
+VGASW.US,D,20250604,000000,0.1895,0.1895,0.1471,0.164,7897,0
+VGASW.US,D,20250605,000000,0.1313,0.1952,0.131201,0.18,85549,0
+VGASW.US,D,20250606,000000,0.185,0.2,0.159,0.192,44077,0
+VGASW.US,D,20250609,000000,0.1849,0.2,0.1681,0.2,24197,0
+VGASW.US,D,20250610,000000,0.2,0.2,0.1888,0.1888,4764,0
+VGASW.US,D,20250611,000000,0.19,0.19,0.1762,0.1762,8279,0
+VGASW.US,D,20250612,000000,0.1701,0.1701,0.1701,0.1701,600,0
+VGASW.US,D,20250613,000000,0.17,0.17,0.17,0.17,973,0
+VGASW.US,D,20250616,000000,0.17,0.17,0.17,0.17,626,0
+VGASW.US,D,20250617,000000,0.17,0.1767,0.17,0.1767,2554,0
+VGASW.US,D,20250618,000000,0.1767,0.19,0.1767,0.1821,23055,0
+VGASW.US,D,20250620,000000,0.19,0.2,0.1734,0.1803,36594,0
+VGASW.US,D,20250623,000000,0.1701,0.1701,0.1701,0.1701,750,0
+VGASW.US,D,20250624,000000,0.1896,0.1898,0.17,0.17,1967,0
+VGASW.US,D,20250626,000000,0.1792,0.1894,0.162,0.1621,9948,0
+VGASW.US,D,20250627,000000,0.16095,0.171,0.16095,0.171,2018,0
+VGASW.US,D,20250630,000000,0.1869,0.1869,0.1711,0.1713,2881,0
+VGASW.US,D,20250701,000000,0.1755,0.1756,0.1713,0.1713,3250,0
+VGASW.US,D,20250702,000000,0.17905,0.17905,0.1713,0.1713,7250,0
+VGASW.US,D,20250703,000000,0.1853,0.1853,0.1813,0.1829,5696,0
+VGASW.US,D,20250708,000000,0.1829,0.187,0.1715,0.1715,6274,0
+VGASW.US,D,20250709,000000,0.1717,0.1717,0.1717,0.1717,1023,0
+VGASW.US,D,20250710,000000,0.1845,0.198,0.175,0.1851,98719,0
+VGASW.US,D,20250711,000000,0.1784,0.1784,0.175,0.175,1176,0
+VGASW.US,D,20250714,000000,0.1783,0.1783,0.1713,0.1713,1454,0
+VGASW.US,D,20250715,000000,0.1666,0.184159,0.1556,0.1556,4422,0
+VGASW.US,D,20250716,000000,0.185,0.185,0.16,0.16,1197,0
+VGASW.US,D,20250717,000000,0.16,0.16,0.1399,0.15,4011,0
+VGASW.US,D,20250718,000000,0.1556,0.1556,0.1556,0.1556,300,0
+VGASW.US,D,20250721,000000,0.14,0.14,0.14,0.14,705,0
+VGASW.US,D,20250722,000000,0.14,0.1775,0.1361,0.1775,1164,0
+VGASW.US,D,20250723,000000,0.1557,0.1557,0.1557,0.1557,551,0
+VGASW.US,D,20250725,000000,0.1557,0.16055,0.1024,0.15,52067,0
+VGASW.US,D,20250728,000000,0.1062,0.177,0.1062,0.13,2801,0
+VGASW.US,D,20250729,000000,0.13,0.1699,0.1101,0.1699,16971,0
+VGASW.US,D,20250731,000000,0.14585,0.157,0.14585,0.157,523,0
+VGASW.US,D,20250801,000000,0.15,0.1692,0.15,0.1692,1001,0
+VGASW.US,D,20250805,000000,0.1628,0.1689,0.1567,0.1689,3300,0
+VGASW.US,D,20250807,000000,0.1679,0.168,0.13,0.13,2451,0
+VGASW.US,D,20250808,000000,0.148,0.168,0.13,0.168,1452,0
+VGASW.US,D,20250811,000000,0.13,0.166,0.1065,0.16,4672,0
+VGASW.US,D,20250812,000000,0.1051,0.1595,0.1051,0.1486,4607,0
+VGASW.US,D,20250813,000000,0.145,0.159,0.145,0.159,801,0
+VGASW.US,D,20250818,000000,0.1111,0.145,0.1103,0.1378,1411,0
+VGASW.US,D,20250819,000000,0.11,0.11,0.11,0.11,150,0
+VGASW.US,D,20250820,000000,0.125,0.1749,0.125,0.14,48139,0
+VGASW.US,D,20250821,000000,0.12,0.12,0.1151,0.1151,537,0
+VGASW.US,D,20250822,000000,0.144499,0.144499,0.129,0.129,1068,0
+VGASW.US,D,20250825,000000,0.16,0.16,0.13,0.1574,4476,0
+VGASW.US,D,20250826,000000,0.1572,0.1572,0.1572,0.1572,117,0
+VGASW.US,D,20250828,000000,0.1297,0.1431,0.1292,0.1292,9737,0
+VGASW.US,D,20250829,000000,0.13,0.1543,0.13,0.1543,605,0
+VGASW.US,D,20250902,000000,0.13,0.1302,0.1201,0.129899,1514,0
+VGASW.US,D,20250905,000000,0.129,0.1292,0.1201,0.1201,886,0
+VGASW.US,D,20250908,000000,0.13,0.13,0.13,0.13,100,0
+VGASW.US,D,20250911,000000,0.13,0.13,0.129,0.129,400,0
+VGASW.US,D,20250912,000000,0.1397,0.1449,0.1202,0.1241,48600,0
+VGASW.US,D,20250915,000000,0.13,0.1425,0.13,0.13,1726,0
+VGASW.US,D,20250916,000000,0.13,0.145,0.13,0.145,30000,0
+VGASW.US,D,20250917,000000,0.1445,0.146,0.1304,0.142,15512,0
+VGASW.US,D,20250918,000000,0.145,0.145,0.145,0.145,591,0
+VGASW.US,D,20250919,000000,0.145,0.145,0.145,0.145,104,0
+VGASW.US,D,20250922,000000,0.145,0.145,0.1,0.1448,27499,0
+VGASW.US,D,20250923,000000,0.102,0.136847,0.102,0.136847,384,0
+VGASW.US,D,20250925,000000,0.102,0.1101,0.102,0.11,3035,0
+VGASW.US,D,20250926,000000,0.12045,0.12045,0.0925,0.0925,2103,0
+VGASW.US,D,20250929,000000,0.095,0.102,0.092,0.102,1883,0
+VGASW.US,D,20250930,000000,0.103,0.103,0.103,0.103,1502,0
+VGASW.US,D,20251001,000000,0.110101,0.1104,0.103,0.103,1374,0
+VGASW.US,D,20251002,000000,0.111,0.111,0.111,0.111,450,0
+VGASW.US,D,20251003,000000,0.1243,0.1276,0.105,0.121,1538,0
+VGASW.US,D,20251006,000000,0.13,0.13,0.102,0.102,5220,0
+VGASW.US,D,20251007,000000,0.11,0.11,0.11,0.11,366,0
+VGASW.US,D,20251008,000000,0.1149,0.1198,0.102,0.102,1143,0
+VGASW.US,D,20251009,000000,0.102,0.102,0.102,0.102,1500,0
+VGASW.US,D,20251010,000000,0.119,0.119,0.095,0.103,1146950,0
+VGASW.US,D,20251013,000000,0.1025,0.1026,0.1025,0.1026,850,0
+VGASW.US,D,20251014,000000,0.105,0.105,0.105,0.105,393,0
+VGASW.US,D,20251015,000000,0.1047,0.11,0.1047,0.11,751,0
+VGASW.US,D,20251016,000000,0.1016,0.118699,0.0925,0.0975,7340,0
+VGASW.US,D,20251017,000000,0.1099,0.115,0.0978,0.1,166110,0
+VGASW.US,D,20251020,000000,0.11,0.12,0.1066,0.12,92098,0
+VGASW.US,D,20251021,000000,0.11,0.11,0.1035,0.105,3604,0
+VGASW.US,D,20251022,000000,0.1005,0.1005,0.1005,0.1005,1100,0
+VGASW.US,D,20251023,000000,0.11,0.12,0.0975,0.1,5974,0
+VGASW.US,D,20251024,000000,0.12,0.12,0.1,0.1115,9240,0
+VGASW.US,D,20251028,000000,0.0951,0.1115,0.0951,0.1044,4037,0
+VGASW.US,D,20251029,000000,0.1044,0.1044,0.0975,0.0975,1179,0
+VGASW.US,D,20251030,000000,0.0952,0.0952,0.0952,0.0952,100,0
+VGASW.US,D,20251031,000000,0.09,0.12,0.09,0.112,1815,0
+VGASW.US,D,20251103,000000,0.12,0.12,0.095,0.095,2486,0
+VGASW.US,D,20251104,000000,0.0851,0.12,0.0851,0.0925,2408,0
+VGASW.US,D,20251105,000000,0.09,0.09,0.09,0.09,193,0
+VGASW.US,D,20251106,000000,0.11,0.12,0.10485,0.10485,20099,0
+VGASW.US,D,20251107,000000,0.0925,0.12,0.0925,0.0947,66602,0
+VGASW.US,D,20251110,000000,0.1038,0.12,0.0951,0.0951,661,0
+VGASW.US,D,20251111,000000,0.1198,0.12,0.0945,0.1017,9395,0
+VGASW.US,D,20251114,000000,0.09,0.12,0.09,0.09,2602,0
+VGASW.US,D,20251117,000000,0.0875,0.0875,0.0875,0.0875,100,0
+VGASW.US,D,20251118,000000,0.09375,0.111,0.0851,0.0851,49545,0
+VGASW.US,D,20251119,000000,0.0851,0.0944,0.0851,0.09,3651,0
+VGASW.US,D,20251120,000000,0.09017,0.0998,0.085,0.085,2700,0
+VGASW.US,D,20251121,000000,0.09,0.12,0.0855,0.12,8642,0
+VGASW.US,D,20251124,000000,0.1,0.1,0.09,0.0901,3460,0
+VGASW.US,D,20251125,000000,0.095001,0.095001,0.09,0.09,1201,0
+VGASW.US,D,20251126,000000,0.09,0.0901,0.09,0.09,5216,0
+VGASW.US,D,20251128,000000,0.0851,0.12,0.0851,0.12,1532,0
+VGASW.US,D,20251201,000000,0.12,0.12,0.101,0.1045,1435,0
+VGASW.US,D,20251202,000000,0.1022,0.1022,0.0861,0.087,3540,0
+VGASW.US,D,20251203,000000,0.1,0.1079,0.0999,0.1049,26124,0
+VGASW.US,D,20251204,000000,0.1049,0.1049,0.0801,0.0801,1888,0
+VGASW.US,D,20251205,000000,0.0965,0.105,0.08,0.0802,6280,0
+VGASW.US,D,20251208,000000,0.093,0.133,0.09299,0.1286,163773,0
+VGASW.US,D,20251209,000000,0.12,0.12,0.09,0.11,19986,0
+VGASW.US,D,20251210,000000,0.1,0.11,0.09,0.0916,123186,0
+VGASW.US,D,20251211,000000,0.109,0.109,0.08,0.0831,24922,0
+VGASW.US,D,20251212,000000,0.0831,0.0831,0.0824,0.0831,11121,0
+VGASW.US,D,20251215,000000,0.08,0.0831,0.08,0.083,29618,0
+VGASW.US,D,20251216,000000,0.08,0.1073,0.08,0.1002,38678,0
+VGASW.US,D,20251217,000000,0.1,0.115,0.0751,0.09,1371277,0
+VGASW.US,D,20251218,000000,0.0803,0.0803,0.0752,0.0752,10402,0
+VGASW.US,D,20251219,000000,0.0799,0.0799,0.0798,0.0798,132980,0
+VGASW.US,D,20251222,000000,0.08,0.0964,0.0752,0.09,185873,0
+VGASW.US,D,20251223,000000,0.0805,0.115,0.0785,0.0939,135233,0
+VGASW.US,D,20251226,000000,0.0801,0.084951,0.0801,0.0801,5529,0
+VGASW.US,D,20251229,000000,0.0802,0.0802,0.0751,0.0776,6878,0
+VGASW.US,D,20251230,000000,0.0775,0.0799,0.0751,0.0798,9358,0
+VGASW.US,D,20251231,000000,0.08,0.087249,0.0751,0.082335,8637,0
+VGASW.US,D,20260102,000000,0.0755,0.0821,0.0751,0.0751,1452,0
+VGASW.US,D,20260105,000000,0.0751,0.082,0.0751,0.08,806,0
+VGASW.US,D,20260106,000000,0.0816,0.0824,0.0751,0.0824,1475,0
+VGASW.US,D,20260107,000000,0.079,0.0819,0.0751,0.0751,15972,0
+VGASW.US,D,20260108,000000,0.078619,0.0797,0.0722,0.0722,1620,0
+VGASW.US,D,20260109,000000,0.0755,0.0896,0.0754,0.0759,88449,0
+VGASW.US,D,20260112,000000,0.0848,0.0848,0.0757,0.0757,9647,0
+VGASW.US,D,20260113,000000,0.0851,0.09,0.0758,0.08,68853,0
+VGASW.US,D,20260114,000000,0.0776,0.08,0.036,0.0489,1205000,0
+VGASW.US,D,20260115,000000,0.0538,0.0585,0.0354,0.0534,1183760,0
+VGASW.US,D,20260116,000000,0.0466,0.0555,0.0451,0.0502,27774,0
+VGASW.US,D,20260120,000000,0.0425,0.0528,0.0425,0.051,4212,0
+VGASW.US,D,20260121,000000,0.0518,0.0518,0.045,0.0518,7160,0
+VGASW.US,D,20260122,000000,0.0517,0.0548,0.0517,0.0533,15402,0
+VGASW.US,D,20260123,000000,0.05245,0.0533,0.05,0.05245,8800,0
+VGASW.US,D,20260126,000000,0.0524,0.0534,0.0477,0.052,7658,0
+VGASW.US,D,20260127,000000,0.0431,0.0463,0.0415,0.0417,6875,0
+VGASW.US,D,20260128,000000,0.0417,0.0495,0.0412,0.0412,17689,0
+VGASW.US,D,20260129,000000,0.0411,0.0468,0.0401,0.0462,11414,0
+VGASW.US,D,20260130,000000,0.0469,0.0469,0.0401,0.0401,32905,0
+VGASW.US,D,20260202,000000,0.0434,0.0434,0.0401,0.0401,3998,0
+VGASW.US,D,20260204,000000,0.043,0.043,0.0401,0.0401,4268,0
+VGASW.US,D,20260205,000000,0.0448,0.0448,0.035,0.0444,42990,0
+VGASW.US,D,20260206,000000,0.0444,0.0444,0.0357,0.0357,3104,0
+VGASW.US,D,20260209,000000,0.036,0.0425,0.034,0.034,63956,0
+VGASW.US,D,20260210,000000,0.0342,0.037669,0.0341,0.0341,3666,0
+VGASW.US,D,20260211,000000,0.034,0.0425,0.0301,0.0356,35277,0
+VGASW.US,D,20260212,000000,0.0302,0.0302,0.021,0.0233,124655,0
+VGASW.US,D,20260213,000000,0.0231,0.0278,0.0216,0.0216,144331,0
+VGASW.US,D,20260217,000000,0.0216,0.0218,0.0205,0.0205,14470,0
+VGASW.US,D,20260218,000000,0.0236,0.0249,0.0205,0.0225,128283,0
diff --git a/daily/us/nasdaq stocks/3/vhc.us.txt b/daily/us/nasdaq stocks/3/vhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c580aeff662d55e3b1ec706b6fc4fabe136faaac
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vhc.us.txt	
@@ -0,0 +1,4947 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VHC.US,D,20050225,000000,1.17376,1.17376,1.17376,1.17376,183.5692307644,0
+VHC.US,D,20050301,000000,1.17376,1.17376,1.17376,1.17376,567.9538461389,0
+VHC.US,D,20050308,000000,1.11506,1.29117,1.11506,1.29117,141.91538461165,0
+VHC.US,D,20050311,000000,1.11506,1.11506,1.11506,1.11506,17.09999999955,0
+VHC.US,D,20050318,000000,1.11506,1.11506,1.11506,1.11506,5.5538461537,0
+VHC.US,D,20050328,000000,1.11506,1.11506,1.11506,1.11506,56.7076923062,0
+VHC.US,D,20050404,000000,1.11506,1.11506,1.11506,1.11506,14.0307692304,0
+VHC.US,D,20050407,000000,1.11506,1.11506,1.11506,1.11506,17.8307692303,0
+VHC.US,D,20050411,000000,1.64327,1.64327,1.64327,1.64327,454.39230768035,0
+VHC.US,D,20050412,000000,1.34981,1.34981,1.34981,1.34981,567.9538461389,0
+VHC.US,D,20050414,000000,1.34981,1.34981,1.34981,1.34981,28.49999999925,0
+VHC.US,D,20050418,000000,1.34981,1.34981,1.34981,1.34981,11.3999999997,0
+VHC.US,D,20050421,000000,1.64327,1.64327,1.64327,1.64327,2555.9384614712,0
+VHC.US,D,20050425,000000,2.46494,2.46494,1.93673,2.11278,3294.1615383749,0
+VHC.US,D,20050426,000000,2.11278,2.11278,2.11278,2.11278,181.8153846106,0
+VHC.US,D,20050427,000000,2.11278,2.11278,2.11278,2.11278,56.7076923062,0
+VHC.US,D,20050428,000000,2.11278,2.11278,2.11278,2.11278,278.2769230696,0
+VHC.US,D,20050429,000000,2.46494,2.46494,2.46494,2.46494,11.3999999997,0
+VHC.US,D,20050503,000000,1.29117,1.64327,1.29117,1.64327,3152.2461537632,0
+VHC.US,D,20050504,000000,1.76068,1.76068,1.76068,1.76068,1136.053846124,0
+VHC.US,D,20050510,000000,1.76068,1.76068,1.76068,1.76068,567.9538461389,0
+VHC.US,D,20050513,000000,1.76068,1.76068,1.76068,1.76068,22.65384615325,0
+VHC.US,D,20050517,000000,1.76068,1.76068,1.76068,1.76068,283.97692306945,0
+VHC.US,D,20050518,000000,1.76068,1.76068,1.76068,1.76068,22.65384615325,0
+VHC.US,D,20050519,000000,1.46722,1.46722,1.46722,1.46722,874.5846153616,0
+VHC.US,D,20050523,000000,1.46722,1.46722,1.46722,1.46722,42.9692307681,0
+VHC.US,D,20050526,000000,1.46722,1.64327,1.46722,1.64327,2078.7461537915,0
+VHC.US,D,20050531,000000,1.76068,1.76068,1.76068,1.76068,891.68461536115,0
+VHC.US,D,20050606,000000,1.76068,1.76068,1.76068,1.76068,1533.592307652,0
+VHC.US,D,20050609,000000,1.87802,1.87802,1.87802,1.87802,170.4153846109,0
+VHC.US,D,20050614,000000,1.76068,1.76068,1.46722,1.46722,846.37692305465,0
+VHC.US,D,20050617,000000,1.46722,1.46722,1.46722,1.46722,340.8307692218,0
+VHC.US,D,20050621,000000,1.29117,1.29117,1.29117,1.29117,184.59230768745,0
+VHC.US,D,20050624,000000,1.46722,1.52593,1.46722,1.52593,3407.8692306796,0
+VHC.US,D,20050627,000000,1.64327,2.11278,1.64327,2.11278,658.8615384442,0
+VHC.US,D,20050628,000000,1.64327,1.64327,1.64327,1.64327,11.3999999997,0
+VHC.US,D,20050629,000000,1.58456,1.58456,1.58456,1.58456,5.5538461537,0
+VHC.US,D,20050630,000000,1.64327,1.64327,1.64327,1.64327,1760.7153845691,0
+VHC.US,D,20050701,000000,1.58456,1.58456,1.58456,1.58456,908.63846151455,0
+VHC.US,D,20050714,000000,1.64327,1.64327,1.64327,1.64327,170.4153846109,0
+VHC.US,D,20050719,000000,1.64327,1.64327,1.64327,1.64327,11.3999999997,0
+VHC.US,D,20050720,000000,1.64327,1.64327,1.64327,1.64327,3407.8692306796,0
+VHC.US,D,20050721,000000,1.64327,1.64327,1.64327,1.64327,180.49999999525,0
+VHC.US,D,20050727,000000,1.64327,1.64327,1.40852,1.64327,7476.6461536495,0
+VHC.US,D,20050728,000000,1.70197,1.70197,1.64327,1.64327,387.3076922975,0
+VHC.US,D,20050802,000000,1.64327,1.64327,1.64327,1.64327,53.1999999986,0
+VHC.US,D,20050805,000000,1.70197,1.76068,1.64327,1.64327,484.79230767955,0
+VHC.US,D,20050808,000000,1.70197,1.70197,1.70197,1.70197,376.05384614395,0
+VHC.US,D,20050810,000000,1.70197,1.76068,1.70197,1.76068,2109.438461483,0
+VHC.US,D,20050811,000000,1.70197,1.70197,1.70197,1.70197,851.93076920835,0
+VHC.US,D,20050817,000000,1.76068,1.76068,1.76068,1.76068,28.49999999925,0
+VHC.US,D,20050907,000000,1.81932,1.81932,1.81932,1.81932,359.8307692213,0
+VHC.US,D,20050913,000000,1.81932,1.81932,1.81932,1.81932,11.3999999997,0
+VHC.US,D,20050921,000000,1.81932,1.81932,1.81932,1.81932,1136.053846124,0
+VHC.US,D,20050922,000000,1.81932,1.81932,1.81932,1.81932,28.49999999925,0
+VHC.US,D,20050929,000000,1.81932,1.81932,1.81932,1.81932,5.5538461537,0
+VHC.US,D,20051006,000000,1.81932,1.81932,1.81932,1.81932,5.5538461537,0
+VHC.US,D,20051011,000000,1.81932,1.81932,1.81932,1.81932,42.53076922965,0
+VHC.US,D,20051013,000000,1.81932,1.81932,1.81932,1.81932,2271.8153845556,0
+VHC.US,D,20051014,000000,1.81932,1.81932,1.81932,1.81932,539.5999999858,0
+VHC.US,D,20051024,000000,1.81932,2.46494,1.40852,2.46494,1746.5384614925,0
+VHC.US,D,20051025,000000,1.76068,1.76068,1.76068,1.76068,5.5538461537,0
+VHC.US,D,20051026,000000,1.81932,1.81932,1.81932,1.81932,127.7384615351,0
+VHC.US,D,20051031,000000,1.81932,1.81932,1.81932,1.81932,511.2461538327,0
+VHC.US,D,20051102,000000,1.81932,1.81932,1.81932,1.81932,62.5538461522,0
+VHC.US,D,20051107,000000,1.81932,1.81932,1.81932,1.81932,19.8769230764,0
+VHC.US,D,20051108,000000,1.81932,1.81932,1.81932,1.81932,28.49999999925,0
+VHC.US,D,20051117,000000,1.81932,1.81932,1.81932,1.81932,301.076923069,0
+VHC.US,D,20051121,000000,1.81932,1.81932,1.81932,1.81932,4259.7999998879,0
+VHC.US,D,20051122,000000,1.81932,1.81932,1.76068,1.76068,1987.9846153323,0
+VHC.US,D,20051123,000000,1.70197,1.70197,1.70197,1.70197,1703.8615384167,0
+VHC.US,D,20051125,000000,1.64327,1.64327,1.64327,1.64327,1136.053846124,0
+VHC.US,D,20051128,000000,1.64327,1.70197,1.64327,1.70197,295.230769223,0
+VHC.US,D,20051130,000000,1.64327,1.70197,1.64327,1.70197,1192.7615384302,0
+VHC.US,D,20051201,000000,1.70197,2.11278,1.70197,1.93673,2271.8153845556,0
+VHC.US,D,20051202,000000,1.93673,1.93673,1.93673,1.93673,1192.7615384302,0
+VHC.US,D,20051205,000000,1.93673,1.93673,1.93673,1.93673,318.17692306855,0
+VHC.US,D,20051206,000000,1.93673,1.93673,1.93673,1.93673,420.3384615274,0
+VHC.US,D,20051208,000000,1.93673,1.93673,1.93673,1.93673,692.91538459715,0
+VHC.US,D,20051215,000000,1.93673,1.93673,1.93673,1.93673,17.09999999955,0
+VHC.US,D,20051216,000000,1.93673,1.93673,1.93673,1.93673,17.09999999955,0
+VHC.US,D,20051227,000000,1.93673,1.93673,1.93673,1.93673,62.5538461522,0
+VHC.US,D,20051228,000000,1.93673,1.93673,1.93673,1.93673,51.1538461525,0
+VHC.US,D,20051229,000000,1.93673,1.93673,1.93673,1.93673,17.09999999955,0
+VHC.US,D,20051230,000000,1.93673,1.93673,1.93673,1.93673,56.7076923062,0
+VHC.US,D,20060103,000000,1.93673,1.93673,1.93673,1.93673,198.91538461015,0
+VHC.US,D,20060105,000000,1.93673,2.46494,1.93673,2.28882,2891.0692306932,0
+VHC.US,D,20060106,000000,2.11278,2.11278,2.11278,2.11278,313.79230768405,0
+VHC.US,D,20060109,000000,2.28882,2.28882,2.28882,2.28882,437.43846152695,0
+VHC.US,D,20060119,000000,2.11278,2.11278,2.11278,2.11278,28.49999999925,0
+VHC.US,D,20060127,000000,2.11278,2.11278,2.11278,2.11278,22.65384615325,0
+VHC.US,D,20060201,000000,2.11278,2.11278,2.11278,2.11278,283.97692306945,0
+VHC.US,D,20060207,000000,2.11278,2.11278,2.11278,2.11278,5.5538461537,0
+VHC.US,D,20060210,000000,3.22784,3.22784,3.22784,3.22784,283.97692306945,0
+VHC.US,D,20060213,000000,3.22784,3.22784,3.22784,3.22784,56.7076923062,0
+VHC.US,D,20060216,000000,2.11278,2.11278,2.11278,2.11278,56.7076923062,0
+VHC.US,D,20060221,000000,2.28882,2.28882,2.28882,2.28882,113.7076923047,0
+VHC.US,D,20060223,000000,2.28882,2.28882,2.28882,2.28882,11.3999999997,0
+VHC.US,D,20060306,000000,2.28882,2.28882,2.28882,2.28882,28.49999999925,0
+VHC.US,D,20060309,000000,2.28882,2.28882,2.28882,2.28882,283.97692306945,0
+VHC.US,D,20060310,000000,2.28882,2.28882,2.28882,2.28882,19.8769230764,0
+VHC.US,D,20060313,000000,2.28882,2.28882,2.28882,2.28882,30.3999999992,0
+VHC.US,D,20060322,000000,2.28882,2.28882,2.28882,2.28882,437.43846152695,0
+VHC.US,D,20060324,000000,3.22784,3.22784,3.22784,3.22784,42.53076922965,0
+VHC.US,D,20060331,000000,2.28882,2.28882,2.28882,2.28882,133.43846153495,0
+VHC.US,D,20060404,000000,2.28882,2.28882,2.28882,2.28882,42.53076922965,0
+VHC.US,D,20060405,000000,2.28882,2.28882,2.28882,2.28882,56.7076923062,0
+VHC.US,D,20060411,000000,2.28882,2.28882,2.28882,2.28882,12.71538461505,0
+VHC.US,D,20060413,000000,2.28882,2.28882,2.28882,2.28882,22.65384615325,0
+VHC.US,D,20060417,000000,2.28882,2.28882,1.64327,1.64327,3691.846153749,0
+VHC.US,D,20060418,000000,1.64327,1.64327,1.64327,1.64327,283.97692306945,0
+VHC.US,D,20060420,000000,1.64327,1.64327,1.64327,1.64327,32.4461538453,0
+VHC.US,D,20060421,000000,2.11278,2.46494,2.11278,2.46494,670.11538459775,0
+VHC.US,D,20060424,000000,2.40624,2.40624,2.40624,2.40624,141.91538461165,0
+VHC.US,D,20060508,000000,2.46494,2.46494,2.46494,2.46494,11.3999999997,0
+VHC.US,D,20060510,000000,2.40624,2.40624,2.40624,2.40624,5.5538461537,0
+VHC.US,D,20060516,000000,2.40624,2.40624,2.40624,2.40624,11.3999999997,0
+VHC.US,D,20060526,000000,2.75832,2.81704,2.75832,2.81704,1334.6769230418,0
+VHC.US,D,20060602,000000,2.40624,2.40624,2.40624,2.40624,141.91538461165,0
+VHC.US,D,20060612,000000,2.40624,2.46494,1.11506,1.46722,7412.046153651,0
+VHC.US,D,20060619,000000,1.64327,1.64327,1.64327,1.64327,397.538461528,0
+VHC.US,D,20060621,000000,1.64327,1.64327,1.64327,1.64327,17.09999999955,0
+VHC.US,D,20060622,000000,1.64327,1.64327,1.64327,1.64327,28.49999999925,0
+VHC.US,D,20060629,000000,1.64327,1.64327,1.64327,1.64327,11.3999999997,0
+VHC.US,D,20060706,000000,2.69968,2.69968,2.69968,2.69968,567.9538461389,0
+VHC.US,D,20060713,000000,1.64327,1.64327,1.64327,1.64327,11.3999999997,0
+VHC.US,D,20060719,000000,1.64327,1.64327,1.64327,1.64327,56.7076923062,0
+VHC.US,D,20060721,000000,1.64327,1.64327,1.64327,1.64327,5.5538461537,0
+VHC.US,D,20060724,000000,1.64327,1.76068,1.64327,1.76068,124.96153845825,0
+VHC.US,D,20060728,000000,1.64327,2.17148,1.64327,2.17148,501.45384614065,0
+VHC.US,D,20060801,000000,1.93673,2.11278,1.93673,1.93673,2669.4999999298,0
+VHC.US,D,20060803,000000,1.87802,1.87802,1.87802,1.87802,28.49999999925,0
+VHC.US,D,20060804,000000,1.87802,1.87802,1.87802,1.87802,170.4153846109,0
+VHC.US,D,20060807,000000,1.87802,1.87802,1.87802,1.87802,596.307692292,0
+VHC.US,D,20060809,000000,1.87802,1.87802,1.87802,1.87802,56.7076923062,0
+VHC.US,D,20060816,000000,1.93673,1.93673,1.93673,1.93673,28.49999999925,0
+VHC.US,D,20060822,000000,1.93673,1.93673,1.93673,1.93673,5.5538461537,0
+VHC.US,D,20060905,000000,1.93673,1.93673,1.93673,1.93673,9.0615384613,0
+VHC.US,D,20060907,000000,1.93673,1.93673,1.93673,1.93673,283.97692306945,0
+VHC.US,D,20060919,000000,1.93673,1.93673,1.93673,1.93673,39.7538461528,0
+VHC.US,D,20060920,000000,1.93673,1.93673,1.93673,1.93673,204.46923076385,0
+VHC.US,D,20061005,000000,1.93673,1.93673,1.93673,1.93673,227.1230769171,0
+VHC.US,D,20061010,000000,1.93673,1.93673,1.93673,1.93673,283.97692306945,0
+VHC.US,D,20061012,000000,1.93673,1.93673,1.93673,1.93673,283.97692306945,0
+VHC.US,D,20061016,000000,2.28882,2.28882,2.28882,2.28882,56.7076923062,0
+VHC.US,D,20061019,000000,1.93673,1.93673,1.93673,1.93673,283.97692306945,0
+VHC.US,D,20061020,000000,1.93673,1.93673,1.93673,1.93673,56.7076923062,0
+VHC.US,D,20061026,000000,2.28882,2.28882,2.28882,2.28882,283.97692306945,0
+VHC.US,D,20061027,000000,1.93673,1.93673,1.93673,1.93673,5.5538461537,0
+VHC.US,D,20061030,000000,2.58228,2.69968,2.58228,2.69968,1175.6615384306,0
+VHC.US,D,20061106,000000,2.69968,2.69968,2.69968,2.69968,141.91538461165,0
+VHC.US,D,20061108,000000,2.69968,2.69968,2.69968,2.69968,227.1230769171,0
+VHC.US,D,20061115,000000,2.69968,2.75832,2.69968,2.75832,56.7076923062,0
+VHC.US,D,20061120,000000,2.75832,2.75832,2.75832,2.75832,28.49999999925,0
+VHC.US,D,20061124,000000,3.22784,3.22784,3.22784,3.22784,85.20769230545,0
+VHC.US,D,20061127,000000,3.22784,3.22784,3.22784,3.22784,567.9538461389,0
+VHC.US,D,20061128,000000,3.22784,4.04916,3.22784,4.04916,584.9076922923,0
+VHC.US,D,20061130,000000,2.69968,2.69968,2.69968,2.69968,8.03846153825,0
+VHC.US,D,20061201,000000,3.22784,3.22784,3.22784,3.22784,170.4153846109,0
+VHC.US,D,20061204,000000,3.22784,3.22784,3.22784,3.22784,6.86923076905,0
+VHC.US,D,20061205,000000,3.22784,3.22784,2.69968,2.69968,1209.7153845836,0
+VHC.US,D,20061207,000000,2.93444,2.93444,2.93444,2.93444,567.9538461389,0
+VHC.US,D,20061211,000000,3.22784,3.22784,3.22784,3.22784,567.9538461389,0
+VHC.US,D,20061212,000000,3.22784,3.22784,3.22784,3.22784,1136.053846124,0
+VHC.US,D,20061214,000000,3.22784,3.22784,3.22784,3.22784,68.1076923059,0
+VHC.US,D,20061215,000000,3.22784,3.22784,3.22784,3.22784,289.6769230693,0
+VHC.US,D,20061219,000000,3.22784,4.04916,3.22784,3.22784,370.9384615287,0
+VHC.US,D,20061220,000000,4.04916,4.04916,4.04916,4.04916,283.97692306945,0
+VHC.US,D,20061228,000000,3.40394,4.04916,3.40394,4.04916,562.25384613905,0
+VHC.US,D,20061229,000000,3.40394,4.8709,3.40394,4.69506,492.09999998705,0
+VHC.US,D,20070105,000000,4.04916,4.40152,4.04916,4.40152,22.65384615325,0
+VHC.US,D,20070108,000000,4.04916,4.40152,4.04916,4.40152,102.307692305,0
+VHC.US,D,20070110,000000,4.04916,4.04916,4.04916,4.04916,22.65384615325,0
+VHC.US,D,20070111,000000,4.04916,4.04916,4.04916,4.04916,235.5999999938,0
+VHC.US,D,20070116,000000,4.04916,4.40152,4.04916,4.40152,408.9384615277,0
+VHC.US,D,20070118,000000,4.8709,4.8709,4.8709,4.8709,766.7230769029,0
+VHC.US,D,20070119,000000,5.69264,13.0287,4.8709,11.3853,40927.607691231,0
+VHC.US,D,20070122,000000,16.4327,16.4327,12.207,13.7916,10216.153845885,0
+VHC.US,D,20070123,000000,15.4351,16.4327,14.6134,15.4351,9165.746153605,0
+VHC.US,D,20070124,000000,15.4351,17.8996,14.6134,16.2568,4345.0076921933,0
+VHC.US,D,20070125,000000,17.8996,20.306,16.4327,20.306,2834.5076922331,0
+VHC.US,D,20070126,000000,20.306,22.7712,20.306,22.7712,2291.8384614781,0
+VHC.US,D,20070129,000000,32.3372,32.3372,24.3558,27.6422,4072.7230768159,0
+VHC.US,D,20070130,000000,28.4638,28.4638,17.8996,20.306,926.46923074485,0
+VHC.US,D,20070131,000000,24.3558,24.3558,20.306,21.1278,1221.2615384294,0
+VHC.US,D,20070201,000000,21.1278,21.1278,17.8996,17.8996,1718.9153845702,0
+VHC.US,D,20070202,000000,17.8996,18.7214,16.2568,17.8996,4084.9999998925,0
+VHC.US,D,20070205,000000,19.6608,21.1278,19.4843,20.306,1720.9615384162,0
+VHC.US,D,20070206,000000,19.4843,20.306,18.0173,18.0173,267.02307691605,0
+VHC.US,D,20070207,000000,20.1302,20.1302,17.0786,18.0173,1103.3153845864,0
+VHC.US,D,20070208,000000,17.8996,19.4843,16.2568,17.8996,3746.3615383629,0
+VHC.US,D,20070212,000000,16.2568,17.8996,16.2568,17.8996,1735.1384614928,0
+VHC.US,D,20070213,000000,17.8996,17.8996,17.0786,17.8996,965.63846151305,0
+VHC.US,D,20070214,000000,18.1932,18.1932,17.0786,17.3714,1250.6384615056,0
+VHC.US,D,20070215,000000,17.3714,17.8996,17.3714,17.8996,596.307692292,0
+VHC.US,D,20070216,000000,17.8996,23.2406,17.8996,20.306,4369.7076921927,0
+VHC.US,D,20070220,000000,23.2406,23.2406,21.1278,21.1278,553.77692306235,0
+VHC.US,D,20070221,000000,22.7712,24.3558,21.9494,21.9494,301.076923069,0
+VHC.US,D,20070222,000000,23.2406,23.2406,23.2406,23.2406,36.97692307595,0
+VHC.US,D,20070223,000000,22.1254,22.1254,20.306,20.306,1144.3846153545,0
+VHC.US,D,20070226,000000,18.7214,19.4843,18.3697,18.3697,793.46923074835,0
+VHC.US,D,20070227,000000,17.8996,20.306,17.8996,20.306,228.73076922475,0
+VHC.US,D,20070228,000000,20.306,20.306,18.7214,18.7214,968.7076922822,0
+VHC.US,D,20070301,000000,20.306,22.4188,20.306,20.306,406.16153845085,0
+VHC.US,D,20070302,000000,20.8342,20.8342,19.4843,19.4843,125.25384615055,0
+VHC.US,D,20070305,000000,18.7214,20.8342,18.7214,18.7214,170.4153846109,0
+VHC.US,D,20070306,000000,18.5455,18.7214,18.5455,18.7214,1048.0692307417,0
+VHC.US,D,20070307,000000,19.4843,21.9494,19.4843,21.9494,283.97692306945,0
+VHC.US,D,20070308,000000,18.7214,21.9494,18.7214,21.9494,40.3384615374,0
+VHC.US,D,20070309,000000,21.1278,21.1278,21.1278,21.1278,85.20769230545,0
+VHC.US,D,20070312,000000,21.1278,21.9494,21.1278,21.9494,25.57692307625,0
+VHC.US,D,20070313,000000,21.9494,21.9494,20.306,20.306,198.91538461015,0
+VHC.US,D,20070314,000000,18.7214,19.4843,18.7214,19.4843,891.68461536115,0
+VHC.US,D,20070315,000000,19.4843,20.306,18.1932,19.4843,788.9384615177,0
+VHC.US,D,20070316,000000,19.4843,19.4843,19.4843,19.4843,1079.0538461255,0
+VHC.US,D,20070319,000000,20.306,20.306,20.306,20.306,113.7076923047,0
+VHC.US,D,20070320,000000,22.7712,22.7712,19.4843,19.4843,130.0769230735,0
+VHC.US,D,20070321,000000,19.4843,19.4843,19.4843,19.4843,5.5538461537,0
+VHC.US,D,20070322,000000,20.306,20.306,20.306,20.306,11.3999999997,0
+VHC.US,D,20070323,000000,20.306,20.306,19.4843,19.4843,1004.0769230505,0
+VHC.US,D,20070326,000000,21.1278,21.1278,21.1278,21.1278,113.7076923047,0
+VHC.US,D,20070327,000000,21.1278,21.1278,21.1278,21.1278,283.97692306945,0
+VHC.US,D,20070328,000000,19.4843,21.5972,19.4843,21.1278,86.96153845925,0
+VHC.US,D,20070329,000000,21.1278,21.1278,21.1278,21.1278,448.1076922959,0
+VHC.US,D,20070330,000000,19.4843,20.306,19.4843,20.306,687.2153845973,0
+VHC.US,D,20070402,000000,20.306,20.306,20.306,20.306,85.20769230545,0
+VHC.US,D,20070403,000000,21.5972,21.5972,21.5972,21.5972,11.3999999997,0
+VHC.US,D,20070404,000000,21.1278,21.1278,20.306,20.306,34.05384615295,0
+VHC.US,D,20070405,000000,20.306,21.1278,19.4843,21.1278,175.9692307646,0
+VHC.US,D,20070409,000000,21.5972,21.5972,20.306,21.1278,1306.3230768887,0
+VHC.US,D,20070410,000000,21.1278,21.1278,21.1278,21.1278,113.7076923047,0
+VHC.US,D,20070411,000000,21.9494,23.593,21.1278,21.1278,982.59230766645,0
+VHC.US,D,20070412,000000,21.3036,21.3036,21.1278,21.3036,452.7846153727,0
+VHC.US,D,20070413,000000,21.4802,21.4802,21.3036,21.3036,68.1076923059,0
+VHC.US,D,20070416,000000,21.3036,23.593,21.3036,23.593,153.31538461135,0
+VHC.US,D,20070417,000000,24.3558,24.3558,23.593,23.593,62.5538461522,0
+VHC.US,D,20070418,000000,23.593,23.593,23.593,23.593,22.2153846148,0
+VHC.US,D,20070420,000000,24.3558,27.6422,24.3558,24.3558,391.83846152815,0
+VHC.US,D,20070423,000000,25.9986,25.9986,25.1776,25.1776,65.33076922905,0
+VHC.US,D,20070424,000000,23.593,23.593,23.593,23.593,141.91538461165,0
+VHC.US,D,20070425,000000,22.947,22.947,22.947,22.947,85.20769230545,0
+VHC.US,D,20070426,000000,24.3558,24.3558,22.947,23.593,340.8307692218,0
+VHC.US,D,20070430,000000,23.593,23.593,23.593,23.593,11.3999999997,0
+VHC.US,D,20070504,000000,22.947,22.947,22.7712,22.7712,62.5538461522,0
+VHC.US,D,20070507,000000,21.4802,21.4802,21.4802,21.4802,891.68461536115,0
+VHC.US,D,20070508,000000,21.4802,22.7712,21.4802,22.7712,297.2769230691,0
+VHC.US,D,20070509,000000,21.4802,21.4802,21.4802,21.4802,56.7076923062,0
+VHC.US,D,20070510,000000,21.4802,22.7712,20.306,22.7712,443.57692306525,0
+VHC.US,D,20070511,000000,20.306,21.5972,20.306,21.5972,2612.6461537774,0
+VHC.US,D,20070514,000000,21.5972,21.5972,21.5972,21.5972,141.91538461165,0
+VHC.US,D,20070516,000000,21.1278,22.7712,21.1278,21.5972,103.4769230742,0
+VHC.US,D,20070517,000000,21.9494,21.9494,21.9494,21.9494,113.7076923047,0
+VHC.US,D,20070521,000000,22.7712,22.7712,21.9494,21.9494,255.62307691635,0
+VHC.US,D,20070522,000000,18.1932,21.9494,18.1932,21.1278,1115.1538461245,0
+VHC.US,D,20070523,000000,20.306,21.1278,20.306,20.306,210.02307691755,0
+VHC.US,D,20070524,000000,20.8342,21.1278,20.8342,20.8342,136.36153845795,0
+VHC.US,D,20070529,000000,20.6584,20.6584,20.6584,20.6584,45.45384615265,0
+VHC.US,D,20070531,000000,21.1278,21.1278,21.1278,21.1278,119.2615384584,0
+VHC.US,D,20070601,000000,22.7712,22.7712,21.1278,22.7712,1198.3153845839,0
+VHC.US,D,20070605,000000,22.5946,22.7712,22.5946,22.7712,68.1076923059,0
+VHC.US,D,20070607,000000,22.5946,22.5946,22.5946,22.5946,56.7076923062,0
+VHC.US,D,20070608,000000,22.5946,22.7712,21.1278,21.1278,369.1846153749,0
+VHC.US,D,20070611,000000,22.7712,22.7712,21.9494,22.5946,596.307692292,0
+VHC.US,D,20070612,000000,22.5946,22.5946,22.5946,22.5946,28.49999999925,0
+VHC.US,D,20070613,000000,21.1278,22.5946,21.1278,22.5946,221.5692307634,0
+VHC.US,D,20070614,000000,22.5946,22.5946,21.9494,21.9494,332.20769229895,0
+VHC.US,D,20070615,000000,21.9494,25.0598,21.9494,25.0598,352.2307692215,0
+VHC.US,D,20070618,000000,24.0624,24.0624,21.1278,22.947,736.76153844215,0
+VHC.US,D,20070619,000000,22.7712,22.7712,21.9494,21.9494,426.03846152725,0
+VHC.US,D,20070620,000000,22.7712,22.7712,21.9494,21.9494,701.53846152,0
+VHC.US,D,20070621,000000,21.7736,21.7736,21.7736,21.7736,222.88461537875,0
+VHC.US,D,20070622,000000,21.1278,22.7712,21.1278,21.9494,559.33076921605,0
+VHC.US,D,20070625,000000,22.7712,25.9986,22.7712,23.593,591.9230769075,0
+VHC.US,D,20070626,000000,25.1776,25.1776,24.3558,24.3558,187.3692307643,0
+VHC.US,D,20070703,000000,24.0624,24.0624,24.0624,24.0624,113.7076923047,0
+VHC.US,D,20070705,000000,25.1776,25.1776,25.1776,25.1776,56.7076923062,0
+VHC.US,D,20070706,000000,24.3558,25.0598,24.0624,25.0598,367.57692306725,0
+VHC.US,D,20070709,000000,25.1776,25.9986,25.1776,25.1776,715.71538459655,0
+VHC.US,D,20070710,000000,25.9986,25.9986,24.3558,25.3534,666.60769229015,0
+VHC.US,D,20070711,000000,23.593,24.3558,21.9494,22.7712,1656.3615384179,0
+VHC.US,D,20070712,000000,25.3534,25.3534,23.593,25.1776,246.9999999935,0
+VHC.US,D,20070713,000000,25.1776,25.1776,23.593,24.3558,426.03846152725,0
+VHC.US,D,20070718,000000,24.3558,24.3558,23.593,23.593,526.7384615246,0
+VHC.US,D,20070719,000000,23.593,23.593,23.593,23.593,85.20769230545,0
+VHC.US,D,20070720,000000,23.593,23.593,22.7712,22.7712,793.0307692099,0
+VHC.US,D,20070723,000000,23.593,23.593,23.593,23.593,19.14615384565,0
+VHC.US,D,20070724,000000,24.5316,25.3534,23.593,23.593,602.00769229185,0
+VHC.US,D,20070725,000000,23.593,23.593,22.7712,22.7712,113.7076923047,0
+VHC.US,D,20070726,000000,22.7712,22.7712,22.7712,22.7712,85.20769230545,0
+VHC.US,D,20070727,000000,22.7712,22.7712,22.7712,22.7712,127.7384615351,0
+VHC.US,D,20070731,000000,22.7712,22.7712,22.7712,22.7712,141.91538461165,0
+VHC.US,D,20070801,000000,21.4802,21.5972,21.4802,21.5972,113.7076923047,0
+VHC.US,D,20070802,000000,21.4802,21.4802,21.4802,21.4802,56.7076923062,0
+VHC.US,D,20070803,000000,21.7736,22.5946,21.4802,22.5946,318.17692306855,0
+VHC.US,D,20070806,000000,22.4188,22.947,22.4188,22.947,323.73076922225,0
+VHC.US,D,20070807,000000,22.7712,23.8864,22.7712,23.8864,34.05384615295,0
+VHC.US,D,20070808,000000,23.8864,23.8864,23.593,23.593,95.14615384365,0
+VHC.US,D,20070809,000000,23.8864,23.8864,23.593,23.8864,141.91538461165,0
+VHC.US,D,20070810,000000,23.593,24.5316,22.7712,24.5316,492.8307692178,0
+VHC.US,D,20070813,000000,24.3558,25.3534,24.3558,25.3534,235.5999999938,0
+VHC.US,D,20070814,000000,25.1776,25.3534,24.3558,24.3558,454.39230768035,0
+VHC.US,D,20070815,000000,25.8228,25.8228,25.0598,25.1776,357.93076922135,0
+VHC.US,D,20070816,000000,25.1776,25.1776,25.1776,25.1776,227.1230769171,0
+VHC.US,D,20070817,000000,25.1776,25.1776,25.1776,25.1776,28.49999999925,0
+VHC.US,D,20070820,000000,25.1776,25.1776,25.1776,25.1776,56.7076923062,0
+VHC.US,D,20070821,000000,24.0624,24.3558,24.0624,24.3558,491.9538461409,0
+VHC.US,D,20070823,000000,25.1776,25.1776,25.1776,25.1776,170.4153846109,0
+VHC.US,D,20070824,000000,25.1776,26.1752,25.1776,26.1752,305.31538460735,0
+VHC.US,D,20070828,000000,26.8204,26.8204,23.593,23.593,481.28461537195,0
+VHC.US,D,20070829,000000,25.9986,26.6446,25.9986,25.9986,238.96153845525,0
+VHC.US,D,20070830,000000,25.9986,25.9986,25.9986,25.9986,28.49999999925,0
+VHC.US,D,20070904,000000,26.6446,27.6422,24.3558,26.6446,697.7384615201,0
+VHC.US,D,20070905,000000,23.593,24.3558,23.593,24.3558,65.33076922905,0
+VHC.US,D,20070906,000000,23.593,25.9986,23.593,25.9986,186.05384614895,0
+VHC.US,D,20070907,000000,23.593,25.9986,23.4164,25.9986,130.80769230425,0
+VHC.US,D,20070911,000000,26.4686,26.4686,26.4686,26.4686,79.5076923056,0
+VHC.US,D,20070912,000000,23.593,26.4686,23.593,24.3558,198.91538461015,0
+VHC.US,D,20070913,000000,24.3558,24.3558,23.593,24.3558,227.1230769171,0
+VHC.US,D,20070917,000000,24.3558,24.3558,23.593,23.593,482.74615383345,0
+VHC.US,D,20070918,000000,24.3558,24.3558,24.3558,24.3558,113.7076923047,0
+VHC.US,D,20070919,000000,24.3558,25.9986,24.3558,25.9986,298.153846146,0
+VHC.US,D,20070920,000000,26.6446,26.6446,26.4686,26.4686,755.3230769032,0
+VHC.US,D,20070921,000000,26.6446,26.6446,24.5316,24.5316,329.4307692221,0
+VHC.US,D,20070924,000000,25.1776,25.3534,25.1776,25.3534,56.7076923062,0
+VHC.US,D,20070926,000000,25.5292,25.5292,25.5292,25.5292,5.5538461537,0
+VHC.US,D,20070928,000000,25.5292,25.5292,24.5316,24.5316,65.33076922905,0
+VHC.US,D,20071001,000000,24.5316,24.5316,24.3558,24.3558,62.5538461522,0
+VHC.US,D,20071002,000000,23.593,23.593,23.593,23.593,291.86923076155,0
+VHC.US,D,20071003,000000,22.7712,23.593,22.7712,22.7712,1131.9615384318,0
+VHC.US,D,20071004,000000,23.71,23.71,23.71,23.71,56.7076923062,0
+VHC.US,D,20071008,000000,22.1254,22.7712,22.1254,22.7712,516.7999999864,0
+VHC.US,D,20071009,000000,22.7712,23.593,22.7712,23.593,106.54615384335,0
+VHC.US,D,20071010,000000,22.7712,23.593,22.1254,22.7712,482.74615383345,0
+VHC.US,D,20071011,000000,22.7712,22.7712,22.7712,22.7712,397.538461528,0
+VHC.US,D,20071012,000000,22.7712,22.7712,22.7712,22.7712,56.7076923062,0
+VHC.US,D,20071015,000000,22.1254,24.3558,22.1254,24.3558,312.33076922255,0
+VHC.US,D,20071016,000000,24.3558,24.3558,24.3558,24.3558,195.99230768715,0
+VHC.US,D,20071017,000000,24.3558,25.9986,24.3558,25.9986,479.9692307566,0
+VHC.US,D,20071018,000000,25.9986,25.9986,25.0598,25.5292,511.2461538327,0
+VHC.US,D,20071019,000000,25.9986,26.6446,25.1776,25.9986,1074.0846153564,0
+VHC.US,D,20071022,000000,25.9986,25.9986,25.1776,25.1776,315.25384614555,0
+VHC.US,D,20071023,000000,25.9986,25.9986,25.9986,25.9986,28.49999999925,0
+VHC.US,D,20071024,000000,25.9986,26.4686,25.1776,26.4686,261.17692307005,0
+VHC.US,D,20071025,000000,25.9986,25.9986,25.9986,25.9986,283.97692306945,0
+VHC.US,D,20071026,000000,26.4686,27.6422,25.9986,27.1728,1123.7769230474,0
+VHC.US,D,20071029,000000,27.6422,27.6422,26.4686,26.8204,674.3538461361,0
+VHC.US,D,20071030,000000,27.1138,27.6422,27.1138,27.1138,337.9076922988,0
+VHC.US,D,20071031,000000,28.4638,28.4638,25.764,25.764,169.8307692263,0
+VHC.US,D,20071101,000000,28.4638,29.8138,28.1704,28.4638,789.37692305615,0
+VHC.US,D,20071102,000000,29.8138,32.2202,28.992,28.992,1947.3538461026,0
+VHC.US,D,20071105,000000,31.3984,31.9854,29.8138,30.342,3880.3846152825,0
+VHC.US,D,20071106,000000,31.9854,31.9854,30.0484,30.8702,1476.153846115,0
+VHC.US,D,20071107,000000,28.4638,31.1638,28.4638,31.1638,1593.2230768812,0
+VHC.US,D,20071108,000000,29.8138,29.8138,28.992,28.992,185.76153845665,0
+VHC.US,D,20071109,000000,31.1638,31.1638,28.4638,31.1638,295.08461537685,0
+VHC.US,D,20071112,000000,29.8138,31.1638,27.1138,27.1138,1519.4153845754,0
+VHC.US,D,20071113,000000,27.1138,27.1138,24.9422,26.9968,3281.592307606,0
+VHC.US,D,20071114,000000,25.764,27.1138,25.764,27.1138,712.0615384428,0
+VHC.US,D,20071115,000000,25.764,27.1138,25.764,27.1138,1499.3923076528,0
+VHC.US,D,20071116,000000,27.1138,27.6422,27.1138,27.1138,1986.9615384093,0
+VHC.US,D,20071119,000000,27.6422,27.6422,27.6422,27.6422,85.20769230545,0
+VHC.US,D,20071120,000000,27.1138,27.1138,27.1138,27.1138,170.4153846109,0
+VHC.US,D,20071121,000000,28.4638,28.4638,28.4638,28.4638,715.71538459655,0
+VHC.US,D,20071123,000000,29.8138,29.8138,29.8138,29.8138,28.9384615377,0
+VHC.US,D,20071126,000000,29.8138,29.8138,27.1138,28.4638,1061.5153845874,0
+VHC.US,D,20071127,000000,28.4638,28.4638,28.4638,28.4638,170.4153846109,0
+VHC.US,D,20071128,000000,27.1138,27.1138,27.1138,27.1138,178.8923076876,0
+VHC.US,D,20071129,000000,27.1138,27.1138,27.1138,27.1138,33.17692307605,0
+VHC.US,D,20071130,000000,27.1728,27.1728,27.1728,27.1728,170.26923076475,0
+VHC.US,D,20071203,000000,29.8138,33.3348,29.8138,33.3348,1874.2769230276,0
+VHC.US,D,20071204,000000,31.9854,31.9854,31.9854,31.9854,856.1692307467,0
+VHC.US,D,20071205,000000,30.6356,30.6356,30.6356,30.6356,28.3538461531,0
+VHC.US,D,20071206,000000,31.9854,31.9854,31.3984,31.692,340.8307692218,0
+VHC.US,D,20071207,000000,30.6356,34.1564,30.6356,33.863,1743.6153845695,0
+VHC.US,D,20071210,000000,31.9854,34.9194,31.9854,34.3912,187.3692307643,0
+VHC.US,D,20071211,000000,35.2128,36.5628,33.863,33.863,4509.4307691121,0
+VHC.US,D,20071212,000000,32.513,32.513,32.513,32.513,170.4153846109,0
+VHC.US,D,20071213,000000,32.513,32.513,32.513,32.513,31.13076922995,0
+VHC.US,D,20071214,000000,32.513,32.513,32.513,32.513,85.20769230545,0
+VHC.US,D,20071217,000000,33.5694,34.6846,33.5694,33.5694,2012.976923024,0
+VHC.US,D,20071218,000000,29.8138,32.513,29.8138,32.513,484.20769229495,0
+VHC.US,D,20071219,000000,32.513,34.3912,32.513,34.333,635.62307690635,0
+VHC.US,D,20071220,000000,32.6896,32.6896,32.6896,32.6896,340.8307692218,0
+VHC.US,D,20071221,000000,34.3912,34.3912,31.9854,31.9854,408.9384615277,0
+VHC.US,D,20071224,000000,32.513,32.513,32.513,32.513,244.22307691665,0
+VHC.US,D,20071226,000000,24.3558,32.513,22.7712,31.9854,29205.192306924,0
+VHC.US,D,20071227,000000,32.2202,32.6896,30.0484,32.3372,21247.846153287,0
+VHC.US,D,20071228,000000,31.9854,32.513,30.8702,31.692,1073.4999999717,0
+VHC.US,D,20071231,000000,31.3984,31.9266,31.3984,31.8678,2998.9307691519,0
+VHC.US,D,20080102,000000,31.7502,33.6282,31.7502,33.6282,2981.8307691523,0
+VHC.US,D,20080103,000000,33.3348,33.6282,31.3984,31.5154,2760.4076922351,0
+VHC.US,D,20080104,000000,31.3396,31.3396,30.5766,30.6356,5282.146153707,0
+VHC.US,D,20080107,000000,30.0484,30.6356,27.1138,28.6986,3983.8615383567,0
+VHC.US,D,20080108,000000,28.6986,28.6986,28.4638,28.5226,2729.5692306974,0
+VHC.US,D,20080109,000000,28.1704,31.1638,27.3486,31.046,2095.846153791,0
+VHC.US,D,20080110,000000,29.1678,37.3258,29.1678,36.3282,5732.299999849,0
+VHC.US,D,20080111,000000,34.9194,35.154,30.6356,32.8066,4055.3307691241,0
+VHC.US,D,20080114,000000,33.3936,34.3912,31.1638,34.3912,2845.4692306944,0
+VHC.US,D,20080115,000000,33.863,34.3912,29.8138,32.513,2936.3769229997,0
+VHC.US,D,20080116,000000,29.2856,31.9854,29.2856,31.9854,1056.3999999722,0
+VHC.US,D,20080117,000000,31.4572,31.4572,29.0508,30.4008,3084.1384614573,0
+VHC.US,D,20080118,000000,30.8702,30.8702,27.9356,28.6986,988.2923076663,0
+VHC.US,D,20080122,000000,28.1704,28.1704,25.9986,26.4098,3220.3538460691,0
+VHC.US,D,20080123,000000,26.351,26.351,23.0648,24.1212,4651.6384614161,0
+VHC.US,D,20080124,000000,23.8276,25.764,23.8276,25.764,647.4615384445,0
+VHC.US,D,20080125,000000,25.4704,27.3486,25.2358,25.4704,2447.7846153202,0
+VHC.US,D,20080128,000000,25.764,26.6446,24.9422,26.4098,2624.0461537771,0
+VHC.US,D,20080129,000000,26.8204,26.8204,25.9986,26.7622,1516.4923076524,0
+VHC.US,D,20080130,000000,26.2922,27.1138,25.9986,26.4686,1823.1230768751,0
+VHC.US,D,20080131,000000,26.5268,27.6422,26.2922,27.2316,3867.9615383598,0
+VHC.US,D,20080201,000000,27.6422,29.1098,27.6422,28.8744,6304.4923075265,0
+VHC.US,D,20080204,000000,28.6986,29.755,28.5226,29.2268,2470.7307691658,0
+VHC.US,D,20080205,000000,28.8744,29.2856,28.5226,29.2856,426.03846152725,0
+VHC.US,D,20080206,000000,28.7574,28.7574,27.6422,27.6422,1601.6999999579,0
+VHC.US,D,20080207,000000,27.8768,27.8768,26.8792,27.055,5486.615384471,0
+VHC.US,D,20080208,000000,26.6446,26.8204,26.4686,26.5268,4310.9538460404,0
+VHC.US,D,20080211,000000,26.8204,27.1138,26.8204,27.1138,2078.7461537915,0
+VHC.US,D,20080212,000000,27.1728,28.992,26.8204,27.8768,2947.7769229994,0
+VHC.US,D,20080213,000000,27.4074,27.4662,26.5268,27.1138,1312.0230768886,0
+VHC.US,D,20080214,000000,27.3486,27.3486,25.764,26.2922,4501.6846152662,0
+VHC.US,D,20080215,000000,26.5268,27.1138,25.764,26.8204,4157.4923075829,0
+VHC.US,D,20080219,000000,26.5268,27.8768,26.5268,27.1138,1448.3846153465,0
+VHC.US,D,20080220,000000,26.5268,27.1138,25.764,27.1138,9000.7384613015,0
+VHC.US,D,20080221,000000,26.8204,27.1728,26.5268,26.8204,3235.6999999149,0
+VHC.US,D,20080222,000000,26.8204,28.1704,26.5268,28.1704,3663.4923075959,0
+VHC.US,D,20080225,000000,28.4638,28.5816,27.3486,27.6422,3354.2307691425,0
+VHC.US,D,20080226,000000,27.7598,28.1704,27.1138,27.818,2857.0153845402,0
+VHC.US,D,20080227,000000,27.7598,27.8768,27.1138,27.7598,3237.4538460687,0
+VHC.US,D,20080228,000000,27.6422,27.6422,26.8792,27.055,3254.4076922221,0
+VHC.US,D,20080229,000000,26.8792,27.1138,26.5856,27.1138,2317.2692307083,0
+VHC.US,D,20080303,000000,27.3486,29.8138,27.3486,28.992,9462.2923074435,0
+VHC.US,D,20080304,000000,29.2856,29.4026,28.1704,29.2856,8002.507692097,0
+VHC.US,D,20080305,000000,29.5202,34.9194,29.5202,33.5694,16306.530768802,0
+VHC.US,D,20080306,000000,33.863,35.6242,33.863,34.6846,16216.64615342,0
+VHC.US,D,20080307,000000,34.6846,34.6846,32.983,33.9806,8025.4538459425,0
+VHC.US,D,20080310,000000,33.9806,33.9806,32.5718,32.5718,5657.030769082,0
+VHC.US,D,20080311,000000,33.3348,33.9218,33.3348,33.6282,1789.0692307221,0
+VHC.US,D,20080312,000000,34.1564,35.2128,34.1564,34.6846,2903.4923076159,0
+VHC.US,D,20080313,000000,34.3912,34.6846,33.3348,34.6258,1516.4923076524,0
+VHC.US,D,20080314,000000,34.3912,35.2718,34.3912,35.2128,5725.138461388,0
+VHC.US,D,20080317,000000,35.2718,36.3282,35.2718,35.6242,3549.1999999066,0
+VHC.US,D,20080318,000000,35.8,35.8,34.1564,34.6846,2006.253846101,0
+VHC.US,D,20080319,000000,35.7412,37.3846,34.9194,37.3846,7343.938461345,0
+VHC.US,D,20080320,000000,37.6782,37.6782,34.0976,34.0976,7108.77692289,0
+VHC.US,D,20080324,000000,34.7436,35.2128,32.8066,33.6872,5742.2384613875,0
+VHC.US,D,20080325,000000,33.3936,34.2154,33.0412,34.2154,2453.6307691662,0
+VHC.US,D,20080326,000000,34.9194,34.9194,33.1,33.6282,1652.8538461104,0
+VHC.US,D,20080327,000000,33.3348,33.5112,32.513,32.513,1499.3923076528,0
+VHC.US,D,20080328,000000,31.9854,32.983,31.9854,32.8066,647.4615384445,0
+VHC.US,D,20080331,000000,32.983,35.7412,32.513,35.7412,2368.4230768607,0
+VHC.US,D,20080401,000000,33.6282,33.863,33.6282,33.8048,136.36153845795,0
+VHC.US,D,20080402,000000,33.5112,34.3912,33.5112,34.3912,4992.4692306379,0
+VHC.US,D,20080403,000000,33.863,34.9194,33.5694,34.5676,4347.4923075779,0
+VHC.US,D,20080404,000000,34.9194,36.3282,34.2742,36.3282,3748.5538460552,0
+VHC.US,D,20080407,000000,35.5064,37.6782,34.9194,35.7412,6934.9999998175,0
+VHC.US,D,20080408,000000,37.9128,38.2644,35.6242,35.7412,7389.538461344,0
+VHC.US,D,20080409,000000,36.0346,36.3282,34.9194,35.9758,3510.0307691384,0
+VHC.US,D,20080410,000000,35.5064,35.5064,34.2154,34.7436,3152.2461537632,0
+VHC.US,D,20080411,000000,34.5088,34.9194,33.4524,33.5694,1550.5461538054,0
+VHC.US,D,20080414,000000,33.3936,33.5112,33.0412,33.3348,647.4615384445,0
+VHC.US,D,20080415,000000,33.2178,33.5112,33.0412,33.1588,1219.3615384295,0
+VHC.US,D,20080416,000000,33.0412,33.863,33.0412,33.5112,2765.9615383888,0
+VHC.US,D,20080417,000000,33.5694,33.863,33.2766,33.3348,1363.1769230411,0
+VHC.US,D,20080418,000000,33.3348,33.5112,33.3348,33.5112,297.2769230691,0
+VHC.US,D,20080421,000000,34.9194,34.9194,33.1588,34.0976,2203.7076922497,0
+VHC.US,D,20080422,000000,34.1564,35.2128,33.5694,34.6846,4583.5307691102,0
+VHC.US,D,20080423,000000,34.9194,34.9782,34.7436,34.8606,423.69999998885,0
+VHC.US,D,20080424,000000,34.6846,34.8606,34.3912,34.3912,589.8769230614,0
+VHC.US,D,20080425,000000,34.3912,34.3912,33.863,34.2154,2487.6846153192,0
+VHC.US,D,20080428,000000,33.9806,34.1564,33.5694,34.0976,2146.9999999435,0
+VHC.US,D,20080429,000000,34.6258,34.6258,33.0412,33.1588,602.4461538303,0
+VHC.US,D,20080430,000000,33.3348,33.3348,32.513,32.513,1386.2692307327,0
+VHC.US,D,20080501,000000,32.513,32.7484,32.1024,32.2202,1247.130769198,0
+VHC.US,D,20080502,000000,32.2202,32.2202,29.8726,29.8726,4240.0692306577,0
+VHC.US,D,20080505,000000,29.8138,30.9872,29.8138,30.9872,2282.3384614784,0
+VHC.US,D,20080506,000000,33.6872,33.6872,30.6936,31.3984,2448.3692307048,0
+VHC.US,D,20080507,000000,32.4548,32.4548,31.1638,31.692,1581.6769230353,0
+VHC.US,D,20080508,000000,32.6896,32.6896,30.8702,31.692,2106.3692307138,0
+VHC.US,D,20080509,000000,31.3984,31.9854,30.342,31.3984,4607.2076921865,0
+VHC.US,D,20080512,000000,30.6356,31.1638,29.8138,30.0484,4505.7769229584,0
+VHC.US,D,20080513,000000,30.342,33.3348,30.342,32.513,5443.2076921645,0
+VHC.US,D,20080514,000000,32.8066,33.863,30.342,31.1638,6186.984615222,0
+VHC.US,D,20080515,000000,31.2808,32.5718,31.2808,32.5718,962.71538459005,0
+VHC.US,D,20080516,000000,33.3936,33.3936,31.1638,31.1638,664.56153844405,0
+VHC.US,D,20080519,000000,33.2766,33.2766,31.1638,31.7502,7309.1538459615,0
+VHC.US,D,20080520,000000,31.4572,31.809,30.8702,31.1048,1947.9384614872,0
+VHC.US,D,20080521,000000,31.1638,31.1638,30.8702,31.1048,1337.5999999648,0
+VHC.US,D,20080522,000000,31.1048,31.2808,30.4008,30.8702,3040.5846153046,0
+VHC.US,D,20080523,000000,30.6356,30.6356,29.8726,30.6356,2025.1076922544,0
+VHC.US,D,20080527,000000,32.513,32.513,29.8726,30.0484,3798.3923075924,0
+VHC.US,D,20080528,000000,29.8726,30.342,27.8768,28.992,4988.2307690995,0
+VHC.US,D,20080529,000000,28.6986,28.6986,21.9494,23.2994,25202.184614722,0
+VHC.US,D,20080530,000000,23.593,27.1138,23.593,23.8276,22333.915384027,0
+VHC.US,D,20080602,000000,24.3558,24.884,24.3558,24.5316,4890.0153844867,0
+VHC.US,D,20080603,000000,24.7664,26.5268,24.7664,25.764,4852.7461537184,0
+VHC.US,D,20080604,000000,25.9404,25.9404,24.9422,25.5882,3676.207692211,0
+VHC.US,D,20080605,000000,25.5292,25.5292,24.9422,25.1776,2345.4769230152,0
+VHC.US,D,20080606,000000,25.4122,25.4122,24.4728,24.884,2445.1538460895,0
+VHC.US,D,20080609,000000,24.9422,24.9422,23.6512,23.71,7514.061538264,0
+VHC.US,D,20080610,000000,23.8276,24.3558,23.0058,23.0058,4276.0230768106,0
+VHC.US,D,20080611,000000,23.2994,23.2994,22.6536,22.83,3289.0461537596,0
+VHC.US,D,20080612,000000,22.36,22.36,18.9561,19.3084,4963.9692306386,0
+VHC.US,D,20080613,000000,19.7778,23.0058,19.1326,22.7124,10325.769230498,0
+VHC.US,D,20080616,000000,23.2994,30.8702,22.5946,30.7526,19249.630768724,0
+VHC.US,D,20080617,000000,28.6396,30.8114,27.2898,27.8768,8609.338461312,0
+VHC.US,D,20080618,000000,27.2898,27.3486,25.1776,25.764,7410.876922882,0
+VHC.US,D,20080619,000000,25.764,26.1752,25.764,26.0574,469.4461538338,0
+VHC.US,D,20080620,000000,25.7058,25.764,24.8252,24.8252,1060.1999999721,0
+VHC.US,D,20080623,000000,24.7664,24.7664,24.3558,24.3558,2905.2461537697,0
+VHC.US,D,20080624,000000,24.297,24.3558,22.4776,22.4776,3373.8153845266,0
+VHC.US,D,20080625,000000,22.243,22.243,21.656,22.1254,4744.153846029,0
+VHC.US,D,20080626,000000,22.243,22.4776,21.4212,22.1254,1647.8846153413,0
+VHC.US,D,20080627,000000,22.243,28.0534,22.243,27.8768,43176.038460402,0
+VHC.US,D,20080630,000000,26.938,26.938,25.1776,25.1776,4544.2153844958,0
+VHC.US,D,20080701,000000,25.2946,25.4704,23.8276,24.3558,5904.0307690755,0
+VHC.US,D,20080702,000000,24.1794,24.1794,22.947,23.0648,1124.6538461243,0
+VHC.US,D,20080703,000000,23.0648,23.1228,22.0084,22.0084,2879.6692306935,0
+VHC.US,D,20080707,000000,21.7736,21.9494,21.4212,21.4802,3456.976922986,0
+VHC.US,D,20080708,000000,21.656,22.1254,21.4212,21.656,2964.8769229989,0
+VHC.US,D,20080709,000000,21.539,21.539,20.5406,20.5406,1763.4923076459,0
+VHC.US,D,20080710,000000,20.3648,20.5996,20.0714,20.1302,1720.9615384162,0
+VHC.US,D,20080711,000000,19.8955,19.8955,17.8415,17.8996,11698.299999692,0
+VHC.US,D,20080714,000000,18.9561,18.9561,12.2658,13.4981,72160.83076733,0
+VHC.US,D,20080715,000000,13.4399,14.4957,13.2046,13.9682,19230.630768724,0
+VHC.US,D,20080716,000000,14.2028,14.8481,13.5569,14.4957,5844.253846,0
+VHC.US,D,20080717,000000,14.6722,14.6722,14.3198,14.4957,1022.3461538193,0
+VHC.US,D,20080718,000000,14.4375,14.6134,14.0852,14.261,1635.7538461108,0
+VHC.US,D,20080721,000000,14.144,14.144,13.5569,13.7328,3101.9692306876,0
+VHC.US,D,20080722,000000,13.6158,15.1416,13.6158,15.1416,9292.1692305245,0
+VHC.US,D,20080723,000000,14.6722,15.1416,14.144,15.1416,5760.6538460025,0
+VHC.US,D,20080724,000000,14.9069,14.9069,14.6722,14.8481,869.0307692079,0
+VHC.US,D,20080725,000000,14.9069,14.9069,14.4957,14.6722,1346.0769230415,0
+VHC.US,D,20080728,000000,14.6134,15.0827,14.4957,14.7311,3339.6153845275,0
+VHC.US,D,20080729,000000,14.7311,14.9069,14.4375,14.4375,6298.9384613725,0
+VHC.US,D,20080730,000000,14.4375,14.4957,14.0852,14.0852,5452.561538318,0
+VHC.US,D,20080731,000000,13.7916,14.4375,13.7916,14.3198,5803.184615232,0
+VHC.US,D,20080801,000000,14.144,14.4375,13.4981,13.5569,1346.0769230415,0
+VHC.US,D,20080804,000000,14.0852,14.0852,13.3223,13.3223,1346.0769230415,0
+VHC.US,D,20080805,000000,13.4981,13.7328,12.207,12.207,22415.030768641,0
+VHC.US,D,20080806,000000,12.207,12.207,11.3853,11.6199,12021.153845837,0
+VHC.US,D,20080807,000000,11.6199,11.6199,11.3853,11.6199,10843.592307407,0
+VHC.US,D,20080808,000000,11.3853,12.6764,11.3853,11.9135,2504.7846153187,0
+VHC.US,D,20080811,000000,11.9135,12.0312,11.9135,12.0312,153.31538461135,0
+VHC.US,D,20080812,000000,12.0312,12.0312,11.4441,11.7376,732.66923074995,0
+VHC.US,D,20080813,000000,11.5029,11.7376,11.5029,11.5618,1260.869230736,0
+VHC.US,D,20080814,000000,11.3853,11.4441,10.5642,10.5642,16022.99230727,0
+VHC.US,D,20080815,000000,10.2707,10.2707,9.74248,9.74248,12087.653845836,0
+VHC.US,D,20080818,000000,10.7989,10.7989,6.8079,9.74248,17478.246153386,0
+VHC.US,D,20080819,000000,9.74248,9.74248,9.3901,9.74248,5259.3461537075,0
+VHC.US,D,20080820,000000,10.2707,13.5569,10.2118,11.4441,8119.138461325,0
+VHC.US,D,20080821,000000,12.6182,13.0287,11.6788,12.8529,7353.7307690375,0
+VHC.US,D,20080822,000000,12.8529,12.8529,12.5594,12.7352,3010.1846153054,0
+VHC.US,D,20080825,000000,12.5005,13.0287,12.207,12.7941,4154.1307691214,0
+VHC.US,D,20080826,000000,13.0287,13.6746,12.9699,13.0876,7480.153845957,0
+VHC.US,D,20080827,000000,13.5569,14.6134,13.3223,14.3787,13745.184615023,0
+VHC.US,D,20080828,000000,14.5545,15.1416,14.3787,14.3787,11108.569230477,0
+VHC.US,D,20080829,000000,14.144,15.0239,14.144,15.0239,1533.592307652,0
+VHC.US,D,20080902,000000,15.0239,15.0239,14.4375,14.4957,1243.9153845827,0
+VHC.US,D,20080903,000000,14.4957,14.4957,13.9682,14.261,5128.830769096,0
+VHC.US,D,20080904,000000,14.0852,14.144,13.7916,14.144,6781.53846136,0
+VHC.US,D,20080905,000000,14.4375,15.0239,14.3787,15.0239,6798.6384613595,0
+VHC.US,D,20080908,000000,15.1416,15.1416,14.5545,14.8481,5708.1846152345,0
+VHC.US,D,20080909,000000,14.8481,14.9069,14.4375,14.4375,3829.5230768223,0
+VHC.US,D,20080910,000000,14.7311,14.7311,13.5569,13.6746,2671.2538460836,0
+VHC.US,D,20080911,000000,13.2634,15.1416,13.2634,14.5545,5275.276922938,0
+VHC.US,D,20080912,000000,14.6134,14.9069,14.6134,14.9069,3118.1923076103,0
+VHC.US,D,20080915,000000,15.6698,15.6698,14.8481,15.1416,2060.0384614843,0
+VHC.US,D,20080916,000000,14.6134,14.6134,13.0876,13.0876,3868.6923075905,0
+VHC.US,D,20080917,000000,13.4399,13.6746,13.3811,13.3811,915.06923074515,0
+VHC.US,D,20080918,000000,13.6746,13.9093,12.6764,13.0287,6611.123076749,0
+VHC.US,D,20080919,000000,13.0876,13.0876,11.6199,11.6199,9337.476922831,0
+VHC.US,D,20080922,000000,11.8553,11.8553,10.5642,10.8571,13464.276922723,0
+VHC.US,D,20080923,000000,11.0924,11.8553,11.0924,11.3853,2002.1615384089,0
+VHC.US,D,20080924,000000,11.3853,11.3853,10.036,10.5642,14375.546153468,0
+VHC.US,D,20080925,000000,10.7989,11.0924,10.7989,11.0924,2359.9461537841,0
+VHC.US,D,20080926,000000,10.8571,11.0924,10.036,10.9747,9255.0461536025,0
+VHC.US,D,20080929,000000,10.6224,11.6199,10.6224,10.8571,4847.6307691032,0
+VHC.US,D,20080930,000000,10.8571,10.8571,10.6812,10.6812,349.5999999908,0
+VHC.US,D,20081001,000000,10.6812,11.0924,10.6812,11.0924,352.66923075995,0
+VHC.US,D,20081002,000000,11.0924,11.6199,10.036,10.2707,18600.853845665,0
+VHC.US,D,20081003,000000,11.3271,11.3271,10.2707,10.8571,3263.0307691449,0
+VHC.US,D,20081006,000000,10.0942,10.8571,5.75148,10.8571,2845.3230768482,0
+VHC.US,D,20081007,000000,10.2707,10.5642,8.92074,9.15542,3612.3384614434,0
+VHC.US,D,20081008,000000,8.92074,9.21426,8.68606,9.21426,2555.9384614712,0
+VHC.US,D,20081009,000000,8.68606,8.68606,7.92316,7.92316,6474.9076921375,0
+VHC.US,D,20081010,000000,8.27484,10.8571,7.04258,10.8571,9781.0538458965,0
+VHC.US,D,20081013,000000,10.8571,10.8571,9.80064,10.2707,3810.2307691305,0
+VHC.US,D,20081014,000000,10.8571,10.8571,10.2707,10.5054,5077.6769229435,0
+VHC.US,D,20081015,000000,10.153,10.7989,10.036,10.036,1005.2461538197,0
+VHC.US,D,20081016,000000,10.036,10.8571,7.86432,10.8571,3281.0076922214,0
+VHC.US,D,20081017,000000,11.0336,11.0336,10.5642,10.5642,2181.0538460965,0
+VHC.US,D,20081020,000000,10.3288,10.5054,9.74248,10.036,2737.3153845433,0
+VHC.US,D,20081021,000000,10.036,10.5054,9.50778,9.50778,1267.8846153513,0
+VHC.US,D,20081022,000000,9.50778,9.50778,8.099,9.44894,2967.3615383835,0
+VHC.US,D,20081023,000000,8.97958,9.62478,8.099,9.44894,1169.9615384308,0
+VHC.US,D,20081024,000000,9.44894,9.44894,9.44894,9.44894,25.57692307625,0
+VHC.US,D,20081027,000000,8.8619,8.8619,8.8619,8.8619,68.1076923059,0
+VHC.US,D,20081028,000000,8.68606,9.33126,8.45136,9.33126,1644.2307691875,0
+VHC.US,D,20081029,000000,8.92074,9.27242,8.92074,8.92074,306.77692306885,0
+VHC.US,D,20081030,000000,9.27242,9.27242,8.7449,9.27242,937.1384615138,0
+VHC.US,D,20081031,000000,8.68606,9.21426,8.50952,8.7449,2211.0153845572,0
+VHC.US,D,20081103,000000,8.50952,9.44894,8.099,9.15542,2683.6769230063,0
+VHC.US,D,20081104,000000,9.15542,10.5054,9.15542,10.2707,1714.9692307241,0
+VHC.US,D,20081105,000000,10.036,10.8571,10.036,10.8571,1678.2846153404,0
+VHC.US,D,20081106,000000,10.8571,10.9159,9.74248,10.2707,3978.5999998953,0
+VHC.US,D,20081107,000000,10.2707,11.6199,10.2707,11.6199,4582.6538460333,0
+VHC.US,D,20081110,000000,11.0336,11.6199,10.8571,11.3853,204.46923076385,0
+VHC.US,D,20081111,000000,10.8571,11.3853,10.2707,11.0924,7150.2846151965,0
+VHC.US,D,20081112,000000,10.8571,11.0336,10.153,10.2118,1366.3923076564,0
+VHC.US,D,20081113,000000,10.5642,11.6199,10.2118,11.6199,13144.492307347,0
+VHC.US,D,20081114,000000,12.4417,15.4351,11.9135,15.4351,23082.807691701,0
+VHC.US,D,20081117,000000,15.7286,16.1392,13.0287,15.1416,6815.592307513,0
+VHC.US,D,20081118,000000,15.6698,15.6698,13.9682,14.3787,4862.2461537182,0
+VHC.US,D,20081119,000000,13.9682,14.3787,13.3223,14.0852,4170.7923075826,0
+VHC.US,D,20081120,000000,13.5569,13.5569,12.6182,13.2634,2181.0538460965,0
+VHC.US,D,20081121,000000,13.2634,13.7328,11.1506,13.2046,20081.976922549,0
+VHC.US,D,20081124,000000,13.2046,13.4981,12.5005,13.2634,2888.1461537702,0
+VHC.US,D,20081125,000000,13.2634,13.2634,12.09,12.5594,4574.615384495,0
+VHC.US,D,20081126,000000,12.09,12.5594,10.5642,12.5594,6321.592307526,0
+VHC.US,D,20081128,000000,12.5005,13.0876,12.3247,13.0876,1772.1153845687,0
+VHC.US,D,20081201,000000,12.9699,13.2046,12.6182,13.2046,4913.1076921784,0
+VHC.US,D,20081202,000000,12.5594,13.0287,12.4417,12.9699,274.33076922355,0
+VHC.US,D,20081203,000000,12.5005,12.5005,11.5618,12.5005,1159.7307692003,0
+VHC.US,D,20081204,000000,12.207,12.5594,11.7965,12.3247,844.33076920855,0
+VHC.US,D,20081205,000000,12.3247,12.3247,11.2683,11.9135,2666.5769230068,0
+VHC.US,D,20081208,000000,11.5618,11.6199,10.5642,10.7989,2117.9153845596,0
+VHC.US,D,20081209,000000,10.8571,10.8571,10.4465,10.7401,685.02307690505,0
+VHC.US,D,20081210,000000,10.8571,10.8571,9.91832,10.5642,2629.5999999308,0
+VHC.US,D,20081211,000000,10.2707,10.4465,9.91832,10.3288,408.9384615277,0
+VHC.US,D,20081212,000000,9.80064,10.2707,9.50778,10.2707,1362.153846118,0
+VHC.US,D,20081215,000000,10.6812,10.7989,10.3877,10.5642,460.0923076802,0
+VHC.US,D,20081216,000000,10.2118,10.2707,6.51436,10.2707,2013.999999947,0
+VHC.US,D,20081217,000000,9.97716,10.036,9.50778,10.036,497.94615383305,0
+VHC.US,D,20081218,000000,9.91832,9.97716,4.81274,9.09658,9226.6923074495,0
+VHC.US,D,20081219,000000,9.44894,9.44894,7.62964,7.62964,5115.8230767885,0
+VHC.US,D,20081222,000000,7.86432,7.86432,6.39736,7.21842,2449.538461474,0
+VHC.US,D,20081223,000000,7.39494,7.39494,6.86674,7.21842,2917.0846153079,0
+VHC.US,D,20081224,000000,6.74906,8.04016,6.74906,7.98132,1141.6076922776,0
+VHC.US,D,20081226,000000,7.3361,8.04016,7.3361,7.98132,1632.976923034,0
+VHC.US,D,20081229,000000,8.099,8.099,7.57078,7.68848,2413.7307691672,0
+VHC.US,D,20081230,000000,7.68848,8.099,6.9249,7.98132,3496.4384614465,0
+VHC.US,D,20081231,000000,7.86432,8.099,7.62964,8.04016,1192.7615384302,0
+VHC.US,D,20090102,000000,7.80548,7.98132,7.57078,7.98132,245.39230768585,0
+VHC.US,D,20090105,000000,8.099,8.099,7.68848,7.86432,425.74615383495,0
+VHC.US,D,20090106,000000,7.86432,8.099,7.57078,7.98132,2232.0615384028,0
+VHC.US,D,20090108,000000,7.86432,7.98132,7.57078,7.62964,979.8153845896,0
+VHC.US,D,20090109,000000,7.74664,7.86432,7.57078,7.86432,2088.9769230219,0
+VHC.US,D,20090112,000000,7.57078,8.04016,7.57078,8.04016,664.56153844405,0
+VHC.US,D,20090113,000000,8.04016,8.099,7.98132,8.099,2739.946153774,0
+VHC.US,D,20090114,000000,8.099,8.099,7.98132,8.099,4022.4461537403,0
+VHC.US,D,20090115,000000,8.27484,8.39252,7.68848,7.74664,3774.1307691315,0
+VHC.US,D,20090116,000000,7.68848,7.98132,7.39494,7.68848,4038.2307691245,0
+VHC.US,D,20090120,000000,7.80548,7.86432,7.57078,7.80548,2853.5076922326,0
+VHC.US,D,20090121,000000,7.86432,7.86432,7.57078,7.57078,1039.4461538188,0
+VHC.US,D,20090122,000000,7.68848,7.86432,7.68848,7.74664,3816.8076922073,0
+VHC.US,D,20090123,000000,7.68848,8.099,7.68848,7.80548,2987.6769229983,0
+VHC.US,D,20090126,000000,7.86432,7.86432,7.68848,7.86432,4939.2692306393,0
+VHC.US,D,20090127,000000,7.4531,8.04016,7.10142,7.62964,1903.2153845653,0
+VHC.US,D,20090128,000000,7.04258,7.74664,7.04258,7.4531,3349.846153758,0
+VHC.US,D,20090129,000000,7.10142,7.10142,5.98616,7.04258,10351.346153574,0
+VHC.US,D,20090130,000000,7.68848,7.68848,6.8079,7.62964,6842.046153666,0
+VHC.US,D,20090202,000000,7.74664,7.86432,7.68848,7.80548,596.307692292,0
+VHC.US,D,20090203,000000,7.39494,7.86432,7.27726,7.57078,6391.015384447,0
+VHC.US,D,20090204,000000,7.57078,7.62964,7.21842,7.51194,1993.538461486,0
+VHC.US,D,20090205,000000,7.57078,7.57078,7.16026,7.39494,4668.7384614156,0
+VHC.US,D,20090206,000000,7.39494,7.80548,7.39494,7.51194,2658.0999999301,0
+VHC.US,D,20090209,000000,7.68848,7.86432,7.39494,7.4531,12280.430768907,0
+VHC.US,D,20090210,000000,7.68848,8.04016,7.3361,7.3361,6854.0307690505,0
+VHC.US,D,20090211,000000,7.39494,7.86432,7.39494,7.39494,14809.476922687,0
+VHC.US,D,20090212,000000,7.80548,7.86432,7.39494,7.57078,8482.0384613155,0
+VHC.US,D,20090213,000000,7.57078,8.099,7.39494,7.39494,5286.5307690915,0
+VHC.US,D,20090217,000000,7.62964,7.86432,7.16026,7.3361,5823.792307539,0
+VHC.US,D,20090218,000000,7.39494,7.39494,6.22084,6.51436,6963.938461355,0
+VHC.US,D,20090219,000000,7.04258,7.04258,6.045,6.51436,1887.7230768734,0
+VHC.US,D,20090220,000000,6.51436,6.51436,5.98616,5.98616,374.88461537475,0
+VHC.US,D,20090223,000000,6.045,6.86674,6.045,6.69022,2223.5846153261,0
+VHC.US,D,20090224,000000,6.9249,7.39494,6.9249,7.39494,1874.7153845661,0
+VHC.US,D,20090225,000000,7.04258,7.57078,6.45552,7.57078,766.7230769029,0
+VHC.US,D,20090226,000000,7.3361,7.62964,7.3361,7.3361,2726.207692236,0
+VHC.US,D,20090227,000000,7.3361,7.3361,7.04258,7.04258,1005.2461538197,0
+VHC.US,D,20090302,000000,6.57322,6.74906,6.39736,6.74906,2212.0384614803,0
+VHC.US,D,20090303,000000,6.45552,7.10142,6.39736,6.51436,3533.7076922147,0
+VHC.US,D,20090304,000000,6.51436,6.51436,6.22084,6.22084,1279.5769230432,0
+VHC.US,D,20090305,000000,6.45552,6.45552,6.162,6.27968,153.31538461135,0
+VHC.US,D,20090306,000000,6.45552,6.51436,6.22084,6.22084,2760.4076922351,0
+VHC.US,D,20090309,000000,6.22084,6.51436,5.86916,6.39736,1928.207692257,0
+VHC.US,D,20090310,000000,6.39736,6.8079,6.22084,6.63206,3283.4923076059,0
+VHC.US,D,20090311,000000,6.98374,7.04258,6.63206,6.63206,332.20769229895,0
+VHC.US,D,20090312,000000,6.51436,6.74906,6.22084,6.63206,9442.415384367,0
+VHC.US,D,20090313,000000,6.69022,7.04258,6.33852,6.51436,1692.1692307247,0
+VHC.US,D,20090316,000000,6.51436,6.69022,6.45552,6.45552,2796.7999999264,0
+VHC.US,D,20090317,000000,6.63206,7.04258,6.45552,6.45552,2322.2384614774,0
+VHC.US,D,20090318,000000,6.27968,6.27968,6.22084,6.22084,442.99230768065,0
+VHC.US,D,20090319,000000,6.22084,6.39736,5.98616,5.98616,1465.3384614999,0
+VHC.US,D,20090320,000000,6.27968,6.51436,6.22084,6.51436,1081.9769230485,0
+VHC.US,D,20090323,000000,6.45552,6.57322,5.98616,5.98616,1541.9230768825,0
+VHC.US,D,20090324,000000,5.98616,5.98616,5.92732,5.92732,1439.6153845775,0
+VHC.US,D,20090325,000000,5.98616,6.69022,5.98616,6.57322,8508.05384593,0
+VHC.US,D,20090326,000000,6.45552,6.57322,6.39736,6.39736,2947.7769229994,0
+VHC.US,D,20090327,000000,6.39736,6.39736,5.75148,5.75148,1533.592307652,0
+VHC.US,D,20090330,000000,5.98616,6.10384,5.98616,6.045,4688.9076921843,0
+VHC.US,D,20090331,000000,6.162,7.27726,6.162,6.63206,2436.5307691667,0
+VHC.US,D,20090401,000000,6.74906,6.8079,6.27968,6.57322,6764.5846152065,0
+VHC.US,D,20090402,000000,6.63206,6.69022,6.39736,6.39736,4063.8076922008,0
+VHC.US,D,20090403,000000,6.33852,6.39736,6.22084,6.22084,1684.2769230326,0
+VHC.US,D,20090406,000000,6.39736,6.39736,6.22084,6.27968,3946.2999998962,0
+VHC.US,D,20090407,000000,6.51436,6.51436,6.045,6.39736,1490.9153845762,0
+VHC.US,D,20090408,000000,6.22084,6.39736,6.22084,6.39736,736.0307692114,0
+VHC.US,D,20090409,000000,6.33852,6.33852,6.22084,6.22084,4072.4307691236,0
+VHC.US,D,20090413,000000,6.39736,6.39736,6.045,6.045,1317.5769230423,0
+VHC.US,D,20090414,000000,6.22084,6.33852,6.22084,6.27968,553.77692306235,0
+VHC.US,D,20090415,000000,6.39736,6.51436,6.22084,6.33852,1175.6615384306,0
+VHC.US,D,20090416,000000,6.51436,6.51436,6.162,6.22084,2129.899999944,0
+VHC.US,D,20090417,000000,6.27968,6.27968,6.045,6.10384,2553.3076922405,0
+VHC.US,D,20090420,000000,6.39736,6.39736,5.98616,5.98616,4889.4307691021,0
+VHC.US,D,20090421,000000,6.10384,6.51436,5.98616,5.98616,5496.8461537015,0
+VHC.US,D,20090422,000000,6.045,6.27968,5.75148,6.27968,357.7846153752,0
+VHC.US,D,20090423,000000,6.51436,6.51436,5.92732,6.10384,5079.430769097,0
+VHC.US,D,20090424,000000,6.22084,6.22084,5.92732,5.98616,5631.4538460055,0
+VHC.US,D,20090427,000000,6.045,6.27968,5.98616,6.10384,6151.4692306075,0
+VHC.US,D,20090428,000000,6.22084,6.27968,6.045,6.27968,15959.561538042,0
+VHC.US,D,20090429,000000,6.22084,6.22084,6.045,6.162,10395.630768957,0
+VHC.US,D,20090430,000000,6.162,6.22084,5.69264,6.10384,2606.9461537776,0
+VHC.US,D,20090501,000000,6.33852,6.33852,6.045,6.22084,3058.5615383811,0
+VHC.US,D,20090504,000000,6.33852,6.39736,6.10384,6.33852,6304.4923075265,0
+VHC.US,D,20090505,000000,6.162,7.3361,6.10384,7.3361,14715.20769192,0
+VHC.US,D,20090506,000000,7.3361,10.2707,7.3361,8.56836,16511.438461104,0
+VHC.US,D,20090507,000000,8.80306,9.03774,8.68606,8.68606,4874.5230767948,0
+VHC.US,D,20090508,000000,8.92074,10.036,8.92074,9.68364,5260.2230767845,0
+VHC.US,D,20090511,000000,9.74248,10.8571,7.27726,8.50952,42492.915383497,0
+VHC.US,D,20090512,000000,8.97958,9.15542,7.86432,7.86432,8671.892307464,0
+VHC.US,D,20090513,000000,8.62722,8.62722,7.86432,8.33368,4977.1230767921,0
+VHC.US,D,20090514,000000,8.50952,9.15542,8.15784,8.33368,3951.2692306652,0
+VHC.US,D,20090515,000000,8.45136,8.50952,6.57322,8.27484,39034.330768204,0
+VHC.US,D,20090518,000000,8.92074,10.7401,8.80306,9.21426,12961.653845812,0
+VHC.US,D,20090519,000000,8.27484,9.21426,7.86432,8.80306,6372.5999998325,0
+VHC.US,D,20090520,000000,8.8619,9.74248,8.68606,8.68606,3731.5999999018,0
+VHC.US,D,20090521,000000,8.68606,8.92074,8.68606,8.80306,1260.869230736,0
+VHC.US,D,20090522,000000,8.7449,9.3901,8.39252,9.15542,6749.8230767455,0
+VHC.US,D,20090526,000000,10.036,10.036,8.45136,8.7449,7111.115384428,0
+VHC.US,D,20090527,000000,8.80306,10.5642,8.33368,8.33368,6134.0769229155,0
+VHC.US,D,20090528,000000,8.62722,9.50778,8.33368,8.56836,1209.7153845836,0
+VHC.US,D,20090529,000000,9.44894,9.44894,7.98132,8.8619,4805.6846152582,0
+VHC.US,D,20090601,000000,8.7449,8.97958,8.04016,8.04016,14162.307691935,0
+VHC.US,D,20090602,000000,8.099,8.92074,8.04016,8.45136,12915.030768891,0
+VHC.US,D,20090603,000000,8.15784,8.21668,8.099,8.15784,4753.9461537211,0
+VHC.US,D,20090604,000000,8.15784,8.68606,8.099,8.50952,5072.561538328,0
+VHC.US,D,20090605,000000,8.33368,8.39252,8.099,8.15784,3595.2384614439,0
+VHC.US,D,20090608,000000,8.39252,8.45136,8.099,8.099,2926.5846153076,0
+VHC.US,D,20090609,000000,8.15784,8.39252,8.099,8.27484,1380.1307691945,0
+VHC.US,D,20090610,000000,8.68606,8.68606,8.099,8.68606,6355.646153679,0
+VHC.US,D,20090611,000000,8.92074,8.92074,6.8079,7.4531,11211.753845859,0
+VHC.US,D,20090612,000000,7.86432,8.099,7.57078,7.57078,2712.4692306979,0
+VHC.US,D,20090615,000000,7.86432,8.04016,7.62964,7.68848,1039.4461538188,0
+VHC.US,D,20090616,000000,7.62964,7.92316,7.39494,7.39494,1391.384615348,0
+VHC.US,D,20090617,000000,7.86432,8.80306,7.86432,8.80306,4356.5538460392,0
+VHC.US,D,20090618,000000,8.7449,9.03774,8.099,8.80306,1426.7538461163,0
+VHC.US,D,20090619,000000,9.21426,9.21426,8.68606,8.92074,2845.4692306944,0
+VHC.US,D,20090622,000000,9.21426,9.44894,8.68606,9.44894,3373.8153845266,0
+VHC.US,D,20090623,000000,9.15542,9.15542,8.7449,8.80306,4685.8384614152,0
+VHC.US,D,20090624,000000,8.68606,9.03774,8.50952,8.97958,2292.8615384012,0
+VHC.US,D,20090625,000000,9.03774,9.03774,8.7449,8.92074,1721.692307647,0
+VHC.US,D,20090626,000000,9.03774,9.03774,7.3361,7.3361,29273.446153076,0
+VHC.US,D,20090629,000000,7.57078,8.62722,7.39494,8.62722,4576.0769229565,0
+VHC.US,D,20090630,000000,7.86432,8.45136,7.68848,8.33368,3838.8769229759,0
+VHC.US,D,20090701,000000,8.39252,8.39252,7.98132,7.98132,1465.3384614999,0
+VHC.US,D,20090702,000000,8.04016,8.04016,7.62964,7.62964,2266.2615384019,0
+VHC.US,D,20090706,000000,7.57078,7.92316,7.51194,7.68848,2130.3384614824,0
+VHC.US,D,20090707,000000,7.57078,7.57078,7.21842,7.51194,2691.13076916,0
+VHC.US,D,20090708,000000,7.86432,7.92316,7.4531,7.62964,5358.876922936,0
+VHC.US,D,20090709,000000,7.86432,7.86432,7.57078,7.57078,102.307692305,0
+VHC.US,D,20090710,000000,7.51194,7.57078,7.4531,7.51194,238.5230769168,0
+VHC.US,D,20090713,000000,7.4531,7.62964,6.74906,6.9249,15374.799999596,0
+VHC.US,D,20090714,000000,7.04258,7.3361,6.74906,7.16026,3902.0153845127,0
+VHC.US,D,20090715,000000,7.10142,7.3361,6.69022,6.74906,2269.3307691711,0
+VHC.US,D,20090716,000000,6.86674,7.04258,6.74906,6.74906,3800.8769229769,0
+VHC.US,D,20090717,000000,6.74906,7.04258,6.51436,6.63206,6223.5230767595,0
+VHC.US,D,20090720,000000,6.51436,7.3361,6.51436,6.86674,4504.7538460353,0
+VHC.US,D,20090721,000000,7.04258,7.10142,6.86674,6.86674,1599.0692307272,0
+VHC.US,D,20090722,000000,7.51194,7.51194,6.8079,6.86674,1384.3692307328,0
+VHC.US,D,20090723,000000,6.86674,7.10142,6.8079,6.98374,2280.1461537862,0
+VHC.US,D,20090724,000000,6.98374,7.10142,6.69022,6.74906,1361.4230768873,0
+VHC.US,D,20090727,000000,6.8079,7.57078,6.69022,7.4531,6994.6307690465,0
+VHC.US,D,20090728,000000,7.3361,8.04016,7.3361,8.04016,3574.1923075983,0
+VHC.US,D,20090729,000000,7.74664,8.04016,7.74664,8.04016,4750.8769229519,0
+VHC.US,D,20090730,000000,7.86432,8.04016,7.39494,8.04016,5452.415384472,0
+VHC.US,D,20090731,000000,14.4375,27.1138,13.2046,16.2568,644463.3384446,0
+VHC.US,D,20090803,000000,18.6632,19.4261,14.6134,15.7875,218420.19999425,0
+VHC.US,D,20090804,000000,16.6085,16.6085,13.5569,15.6109,37869.923075927,0
+VHC.US,D,20090805,000000,15.9633,16.7851,14.6722,15.4939,44117.853844993,0
+VHC.US,D,20090806,000000,15.7875,15.7875,14.6722,14.7311,22027.86923019,0
+VHC.US,D,20090807,000000,15.2004,15.2004,13.3811,13.7328,16607.753845717,0
+VHC.US,D,20090810,000000,13.7328,16.2568,13.7328,16.2568,28112.984614645,0
+VHC.US,D,20090811,000000,16.9609,19.2496,16.2568,18.7802,53485.584613975,0
+VHC.US,D,20090812,000000,18.4867,19.4261,17.6068,19.0737,29228.86923,0
+VHC.US,D,20090813,000000,19.2496,20.5996,15.4351,15.6698,105327.81538184,0
+VHC.US,D,20090814,000000,16.0803,16.198,15.0827,15.6109,17083.192307243,0
+VHC.US,D,20090817,000000,15.6698,17.5479,15.2004,16.4327,9703.0076920525,0
+VHC.US,D,20090818,000000,16.9021,17.3133,15.9045,16.2568,10707.523076642,0
+VHC.US,D,20090819,000000,17.2544,17.2544,15.6698,16.198,20919.876922526,0
+VHC.US,D,20090820,000000,16.3738,16.7851,16.198,16.5504,22938.115384012,0
+VHC.US,D,20090821,000000,16.5504,16.7851,16.2568,16.4915,9698.91538436,0
+VHC.US,D,20090824,000000,17.2544,17.5479,16.2568,17.4303,29203.146153078,0
+VHC.US,D,20090825,000000,17.6068,18.135,17.0786,17.9585,12203.115384294,0
+VHC.US,D,20090826,000000,18.8391,18.8391,17.2544,17.4891,25548.715383943,0
+VHC.US,D,20090827,000000,17.7826,18.135,16.7851,17.3133,24062.330768598,0
+VHC.US,D,20090828,000000,17.8996,17.8996,17.0197,17.1956,12304.984615061,0
+VHC.US,D,20090831,000000,17.2544,17.2544,16.5504,16.9021,12070.553845836,0
+VHC.US,D,20090901,000000,16.9021,17.2544,16.5504,16.7851,6549.446153674,0
+VHC.US,D,20090902,000000,16.7262,17.1956,16.7262,17.1956,8281.076922859,0
+VHC.US,D,20090903,000000,17.1367,17.2544,14.0852,15.0827,66084.63076749,0
+VHC.US,D,20090904,000000,14.7311,16.198,14.7311,16.0803,13035.461538118,0
+VHC.US,D,20090908,000000,16.4327,16.4327,15.9045,16.2568,9269.6615382175,0
+VHC.US,D,20090909,000000,16.7851,16.7851,15.9633,16.2568,8430.153845932,0
+VHC.US,D,20090910,000000,16.0222,16.4327,15.0239,15.4939,16541.253845719,0
+VHC.US,D,20090911,000000,15.7286,15.9045,15.1416,15.6698,8298.0307690125,0
+VHC.US,D,20090914,000000,16.6085,16.6085,15.7875,15.9633,6011.746153688,0
+VHC.US,D,20090915,000000,16.0803,16.3738,15.9045,16.2568,11487.984615083,0
+VHC.US,D,20090916,000000,16.7851,16.7851,15.4351,16.0222,8902.9615382275,0
+VHC.US,D,20090917,000000,16.2568,16.2568,15.4351,16.1392,8984.9538459175,0
+VHC.US,D,20090918,000000,16.198,16.198,15.1416,15.1416,20511.230768691,0
+VHC.US,D,20090921,000000,15.1416,25.5882,14.3787,14.8481,10677.561538181,0
+VHC.US,D,20090922,000000,14.7892,14.9069,14.0263,14.8481,10293.176922806,0
+VHC.US,D,20090923,000000,14.9657,15.4351,14.9657,15.3174,4164.361538352,0
+VHC.US,D,20090924,000000,15.3763,15.8456,15.1416,15.4351,9161.799999759,0
+VHC.US,D,20090925,000000,15.6109,16.4327,15.2593,16.2568,28219.530768488,0
+VHC.US,D,20090928,000000,16.4327,16.4327,15.8456,16.0222,5241.076922939,0
+VHC.US,D,20090929,000000,16.0222,16.0803,15.1416,15.8456,4430.2153844988,0
+VHC.US,D,20090930,000000,16.2568,16.7851,15.8456,15.9045,13776.899999638,0
+VHC.US,D,20091001,000000,16.4915,16.4915,15.9633,16.0222,3970.1230768186,0
+VHC.US,D,20091002,000000,15.7875,17.2544,15.7875,16.198,9915.953845893,0
+VHC.US,D,20091005,000000,16.5504,17.0197,16.2568,16.5504,15041.71538422,0
+VHC.US,D,20091006,000000,16.6085,16.6085,15.8456,16.3157,9596.461538209,0
+VHC.US,D,20091007,000000,15.9045,16.3738,15.9045,16.2568,2708.0846153134,0
+VHC.US,D,20091008,000000,16.198,16.198,15.7875,16.0803,3134.5615383791,0
+VHC.US,D,20091009,000000,16.3157,16.3157,15.9633,16.2568,6660.3769229015,0
+VHC.US,D,20091012,000000,16.3738,17.0197,16.3157,16.9609,10296.83076896,0
+VHC.US,D,20091013,000000,16.7262,16.7262,16.5504,16.7262,2266.2615384019,0
+VHC.US,D,20091014,000000,16.9021,16.9609,16.6674,16.9609,3897.7769229743,0
+VHC.US,D,20091015,000000,16.6674,16.6674,16.2568,16.4915,3630.461538366,0
+VHC.US,D,20091016,000000,16.2568,17.0786,15.9633,16.0803,11313.330768933,0
+VHC.US,D,20091019,000000,16.198,16.198,15.4939,15.9045,4600.0461537251,0
+VHC.US,D,20091020,000000,15.7286,15.7875,15.2593,15.2593,7139.4692305815,0
+VHC.US,D,20091021,000000,15.3174,15.4939,15.0827,15.3763,6163.4538459915,0
+VHC.US,D,20091022,000000,14.9069,15.4351,14.9069,14.9657,7727.2999997965,0
+VHC.US,D,20091023,000000,14.9069,14.9069,12.5005,13.2046,39499.684614345,0
+VHC.US,D,20091026,000000,13.0287,13.0287,10.5054,11.2094,29593.669229991,0
+VHC.US,D,20091027,000000,11.6788,12.09,11.3271,11.3853,17831.499999531,0
+VHC.US,D,20091028,000000,10.9747,12.207,10.9747,11.3853,6885.3076921265,0
+VHC.US,D,20091029,000000,11.6199,12.3835,11.5029,11.7376,14096.538461167,0
+VHC.US,D,20091030,000000,11.8553,11.9135,11.6199,11.6788,5305.8230767835,0
+VHC.US,D,20091102,000000,11.6199,12.207,11.0924,11.0924,7089.7769228905,0
+VHC.US,D,20091103,000000,11.3271,11.3853,10.9159,10.9159,12217.146153525,0
+VHC.US,D,20091104,000000,10.8571,10.8571,10.5642,10.5642,5921.130769075,0
+VHC.US,D,20091105,000000,10.2707,11.3271,10.036,11.0924,5090.3923075585,0
+VHC.US,D,20091106,000000,11.0924,11.9135,10.8571,10.9159,9803.7076920495,0
+VHC.US,D,20091109,000000,10.2118,12.0312,10.2118,11.0924,18283.846153365,0
+VHC.US,D,20091110,000000,11.6199,11.6199,11.0924,11.3853,5521.2538460085,0
+VHC.US,D,20091111,000000,11.2094,11.9135,11.2094,11.8553,2692.7384614676,0
+VHC.US,D,20091112,000000,11.6788,11.8553,11.5029,11.7965,3520.2615383689,0
+VHC.US,D,20091113,000000,11.9135,11.9135,11.5029,11.7376,3132.0769229945,0
+VHC.US,D,20091116,000000,11.8553,13.2046,11.3853,13.2046,4038.2307691245,0
+VHC.US,D,20091117,000000,13.2634,13.5569,12.4417,12.7352,9607.130768978,0
+VHC.US,D,20091118,000000,13.0287,15.3174,12.9699,14.4375,8671.892307464,0
+VHC.US,D,20091119,000000,14.261,15.5521,14.261,15.1416,7931.7692305605,0
+VHC.US,D,20091120,000000,15.6698,17.0197,15.0239,16.7262,20703.276922532,0
+VHC.US,D,20091123,000000,17.6068,17.8996,14.6722,14.8481,20775.47692253,0
+VHC.US,D,20091124,000000,14.6722,16.4915,14.6722,16.1392,10598.638461259,0
+VHC.US,D,20091125,000000,16.2568,17.4891,16.2568,17.4303,15122.246153448,0
+VHC.US,D,20091127,000000,18.7214,18.7214,16.6085,17.2544,9768.046153589,0
+VHC.US,D,20091130,000000,18.7214,19.4261,17.0786,19.2496,25960.72307624,0
+VHC.US,D,20091201,000000,19.0149,20.2472,17.4891,17.8415,32941.030768364,0
+VHC.US,D,20091202,000000,19.4261,21.656,18.1932,20.306,56905.730767735,0
+VHC.US,D,20091203,000000,20.3648,20.3648,18.7214,19.2496,17182.576922625,0
+VHC.US,D,20091204,000000,19.0737,20.5996,18.8391,20.0714,29907.753845367,0
+VHC.US,D,20091207,000000,20.1302,21.656,19.4843,21.1278,19616.476922561,0
+VHC.US,D,20091208,000000,21.1278,21.4212,20.5996,21.0688,12559.292307362,0
+VHC.US,D,20091209,000000,21.1866,21.4212,18.7214,19.9543,28953.515383854,0
+VHC.US,D,20091210,000000,21.1866,21.1866,19.6608,20.306,6943.476922894,0
+VHC.US,D,20091211,000000,20.0714,20.4826,19.2496,19.5431,5969.946153689,0
+VHC.US,D,20091214,000000,19.5431,20.0714,19.0737,19.1914,8386.8923074715,0
+VHC.US,D,20091215,000000,19.1914,19.3673,18.8979,19.3673,7529.5538459555,0
+VHC.US,D,20091216,000000,19.4843,19.8366,19.3673,19.3673,10345.207692036,0
+VHC.US,D,20091217,000000,19.4261,19.6019,17.7826,17.8996,15452.261538055,0
+VHC.US,D,20091218,000000,17.9585,18.4867,17.7826,18.3108,25515.246153175,0
+VHC.US,D,20091221,000000,18.4867,18.9561,18.1932,18.6632,23258.338460927,0
+VHC.US,D,20091222,000000,18.8391,22.1842,18.6632,20.6584,50280.138460215,0
+VHC.US,D,20091223,000000,20.8342,21.1278,18.5455,18.7802,34801.130768315,0
+VHC.US,D,20091224,000000,19.3673,19.3673,18.252,18.9561,12667.592307359,0
+VHC.US,D,20091228,000000,19.7778,21.0108,18.0173,18.0762,55236.6538447,0
+VHC.US,D,20091229,000000,18.135,18.4278,16.0803,16.198,53214.46922937,0
+VHC.US,D,20091230,000000,16.198,16.4915,15.1416,15.3174,52157.19230632,0
+VHC.US,D,20091231,000000,15.7286,16.9609,14.9069,15.9045,29595.276922298,0
+VHC.US,D,20100104,000000,16.2568,18.3697,16.2568,18.1932,57693.93846002,0
+VHC.US,D,20100105,000000,17.8415,19.7778,17.8415,18.7802,51480.64615249,0
+VHC.US,D,20100106,000000,20.9518,20.9518,19.1914,20.306,34632.907691397,0
+VHC.US,D,20100107,000000,20.306,21.1278,19.0149,19.8366,34822.761537545,0
+VHC.US,D,20100108,000000,21.1278,21.1278,19.0737,19.6019,19553.776922563,0
+VHC.US,D,20100111,000000,20.8342,21.656,19.5431,19.7778,61844.26922914,0
+VHC.US,D,20100112,000000,19.8366,20.306,18.6632,20.0714,54709.623075485,0
+VHC.US,D,20100113,000000,20.0714,20.5996,19.4843,20.306,26824.34615314,0
+VHC.US,D,20100114,000000,21.5972,21.5972,19.7778,20.6584,22238.038460953,0
+VHC.US,D,20100115,000000,21.1866,21.2454,20.189,20.4826,26131.284614697,0
+VHC.US,D,20100119,000000,21.5972,21.5972,19.2496,19.4261,38211.484614379,0
+VHC.US,D,20100120,000000,19.7778,19.7778,18.8391,19.4843,29255.176922307,0
+VHC.US,D,20100121,000000,19.4843,20.5406,19.3673,20.4236,10468.707692032,0
+VHC.US,D,20100122,000000,20.3648,20.5996,19.3084,20.0714,30253.84615305,0
+VHC.US,D,20100125,000000,20.0714,20.6584,19.1326,19.2496,38417.707691296,0
+VHC.US,D,20100126,000000,19.1914,20.0124,19.1326,19.4843,21540.007691741,0
+VHC.US,D,20100127,000000,20.306,20.306,18.9561,19.0149,22091.592307111,0
+VHC.US,D,20100128,000000,19.0149,19.0149,17.2544,17.2544,43709.207691157,0
+VHC.US,D,20100129,000000,18.9561,19.0149,16.3157,16.3157,35244.853845227,0
+VHC.US,D,20100201,000000,16.3157,17.5479,16.3157,17.3133,14969.076922683,0
+VHC.US,D,20100202,000000,17.6649,19.7189,17.4891,19.2496,30960.646153031,0
+VHC.US,D,20100203,000000,19.4261,19.7778,18.6632,18.6632,19172.461537957,0
+VHC.US,D,20100204,000000,19.1914,19.2496,17.0786,17.3714,31207.938460717,0
+VHC.US,D,20100205,000000,18.7214,19.2496,17.6068,19.1914,17325.369230313,0
+VHC.US,D,20100208,000000,19.2496,20.0714,18.4278,18.4278,8343.7769228575,0
+VHC.US,D,20100209,000000,19.2496,19.4843,18.135,19.3084,11446.915384314,0
+VHC.US,D,20100210,000000,19.2496,20.0714,19.2496,19.7778,14886.792307301,0
+VHC.US,D,20100211,000000,19.4261,20.189,19.2496,19.7778,15289.884614982,0
+VHC.US,D,20100212,000000,19.1914,21.4212,19.1914,21.4212,15130.138461141,0
+VHC.US,D,20100216,000000,20.306,22.0664,20.306,21.4802,81385.476920935,0
+VHC.US,D,20100217,000000,21.8318,23.2994,21.4802,23.2406,72269.569228865,0
+VHC.US,D,20100218,000000,23.8276,27.8768,23.2994,27.5832,148093.45384226,0
+VHC.US,D,20100219,000000,28.1114,32.396,27.6422,28.6986,252040.84614721,0
+VHC.US,D,20100222,000000,29.2856,32.6896,29.2856,30.2832,182136.33845675,0
+VHC.US,D,20100223,000000,30.8114,31.3396,27.7598,29.6962,125095.12307363,0
+VHC.US,D,20100224,000000,29.8138,30.0484,28.6986,29.6962,61732.0230753,0
+VHC.US,D,20100225,000000,29.2856,32.2784,28.6396,31.8678,117690.23845844,0
+VHC.US,D,20100226,000000,32.2784,33.2766,31.046,32.7484,161257.23845729,0
+VHC.US,D,20100301,000000,33.1588,33.746,32.1614,33.1588,110534.39999709,0
+VHC.US,D,20100302,000000,34.9194,38.7346,32.8654,37.3258,249622.73076266,0
+VHC.US,D,20100303,000000,37.1498,38.3822,36.387,37.9128,171940.93845701,0
+VHC.US,D,20100304,000000,38.441,38.6756,36.5628,37.3846,115051.7230739,0
+VHC.US,D,20100305,000000,37.6192,38.9692,22.243,32.513,704460.5153661,0
+VHC.US,D,20100308,000000,33.1,36.3282,32.2202,34.3912,110387.66153556,0
+VHC.US,D,20100309,000000,34.6846,34.6846,28.5226,31.3984,160893.31538038,0
+VHC.US,D,20100310,000000,32.2202,32.6896,30.0484,32.513,139347.1692271,0
+VHC.US,D,20100311,000000,32.513,33.3348,30.8114,31.6332,99518.93076661,0
+VHC.US,D,20100312,000000,32.6896,36.2694,32.2202,35.3306,242079.14614748,0
+VHC.US,D,20100315,000000,35.3306,35.3306,30.0484,30.2832,221942.65384032,0
+VHC.US,D,20100316,000000,30.2832,30.2832,30.2832,30.2832,511.2461538327,0
+VHC.US,D,20100317,000000,41.6102,43.3118,33.1,34.0976,565563.93844665,0
+VHC.US,D,20100318,000000,34.6846,34.6846,31.8678,32.6306,168227.0230725,0
+VHC.US,D,20100319,000000,32.0436,32.396,27.9356,30.342,309498.45383801,0
+VHC.US,D,20100322,000000,30.342,30.7526,27.1728,27.8768,154425.27691902,0
+VHC.US,D,20100323,000000,28.1704,28.8744,27.1728,27.6422,102194.13076654,0
+VHC.US,D,20100324,000000,27.1138,29.4614,25.764,29.4026,144904.8153808,0
+VHC.US,D,20100325,000000,29.1678,31.5154,27.2316,31.2218,116894.28461231,0
+VHC.US,D,20100326,000000,30.929,31.1048,27.8768,28.5816,98093.93076665,0
+VHC.US,D,20100329,000000,28.4638,30.0484,27.701,28.2292,42190.815383505,0
+VHC.US,D,20100330,000000,28.6986,28.6986,27.4074,27.9356,26654.223076222,0
+VHC.US,D,20100331,000000,28.4638,28.4638,25.9986,25.9986,76195.699997995,0
+VHC.US,D,20100401,000000,27.1138,27.2898,26.0574,26.5856,56890.96922927,0
+VHC.US,D,20100405,000000,26.7622,26.9968,26.0574,26.7034,30765.676922268,0
+VHC.US,D,20100406,000000,27.1138,27.3486,26.5268,27.1728,25819.099999321,0
+VHC.US,D,20100407,000000,27.1728,28.3462,27.1138,27.9944,66041.515382875,0
+VHC.US,D,20100408,000000,27.8768,27.8768,26.6446,27.2316,37839.376922081,0
+VHC.US,D,20100409,000000,27.5252,27.5832,26.2922,27.4074,38451.615383604,0
+VHC.US,D,20100412,000000,27.2316,27.818,26.7622,27.5252,36950.907691336,0
+VHC.US,D,20100413,000000,26.8204,28.1704,26.8204,26.9968,38613.992306676,0
+VHC.US,D,20100414,000000,27.1138,27.6422,26.5268,27.6422,35878.723075979,0
+VHC.US,D,20100415,000000,26.9968,28.3462,26.938,28.3462,44843.215383436,0
+VHC.US,D,20100416,000000,28.4638,30.0484,28.4638,29.638,66101.4384598,0
+VHC.US,D,20100419,000000,28.8162,29.8726,27.818,27.8768,39975.269229717,0
+VHC.US,D,20100420,000000,27.9944,28.5816,27.1138,27.6422,48409.95384488,0
+VHC.US,D,20100421,000000,27.055,28.0534,27.055,27.5832,20656.069230226,0
+VHC.US,D,20100422,000000,28.0534,28.0534,26.8792,27.3486,27160.061537747,0
+VHC.US,D,20100423,000000,27.701,27.8768,27.1138,27.1138,25408.115383947,0
+VHC.US,D,20100426,000000,27.1138,28.0534,26.4686,27.701,35782.407691366,0
+VHC.US,D,20100427,000000,27.8768,28.7574,26.938,27.1728,40574.061537394,0
+VHC.US,D,20100428,000000,27.1728,27.6422,26.938,27.4662,20765.392307146,0
+VHC.US,D,20100429,000000,27.4662,28.8162,27.4074,28.6396,29985.215383827,0
+VHC.US,D,20100430,000000,28.8744,30.0484,28.5816,28.992,34635.538460627,0
+VHC.US,D,20100503,000000,28.992,29.9896,28.7574,29.8726,36149.107691356,0
+VHC.US,D,20100504,000000,29.3444,29.9896,28.992,29.5792,40111.484614329,0
+VHC.US,D,20100505,000000,29.2856,29.638,28.4638,28.992,27574.11538389,0
+VHC.US,D,20100506,000000,28.3462,29.4614,21.8318,27.2316,61911.646152215,0
+VHC.US,D,20100507,000000,27.1138,27.5832,26.5268,27.1138,28867.576922318,0
+VHC.US,D,20100510,000000,27.3486,28.1704,26.938,27.9944,28933.346153084,0
+VHC.US,D,20100511,000000,28.6986,30.8114,28.6986,30.7526,102078.52307424,0
+VHC.US,D,20100512,000000,30.342,31.1638,28.8162,29.5202,59539.5692292,0
+VHC.US,D,20100513,000000,30.1074,32.513,29.8726,31.2808,63808.13845986,0
+VHC.US,D,20100514,000000,31.3984,35.154,30.6936,33.2178,136314.76922718,0
+VHC.US,D,20100517,000000,37.091,38.441,33.0412,33.1,533600.96921675,0
+VHC.US,D,20100518,000000,33.2766,34.0976,31.3984,33.0412,114164.42307392,0
+VHC.US,D,20100519,000000,32.513,33.1,31.4572,32.1024,79902.45384405,0
+VHC.US,D,20100520,000000,31.9266,31.9266,29.6962,29.9896,96808.653843605,0
+VHC.US,D,20100521,000000,29.2856,31.5742,28.5226,30.8702,39236.315383583,0
+VHC.US,D,20100524,000000,31.046,31.3396,29.2856,29.4614,33555.169229886,0
+VHC.US,D,20100525,000000,29.0508,29.5202,28.6396,28.992,55720.130767765,0
+VHC.US,D,20100526,000000,29.9896,30.342,29.0508,29.2268,38521.184614371,0
+VHC.US,D,20100527,000000,29.9308,32.6896,29.4026,32.1024,66159.02307518,0
+VHC.US,D,20100528,000000,31.9854,33.3348,30.4008,33.2178,53811.361537045,0
+VHC.US,D,20100601,000000,32.4548,33.3348,31.2808,31.5742,36744.830768264,0
+VHC.US,D,20100602,000000,32.1024,32.396,30.6936,31.2808,34707.007691395,0
+VHC.US,D,20100603,000000,31.4572,32.4548,30.6936,32.2784,42748.246152721,0
+VHC.US,D,20100604,000000,32.513,32.983,30.2244,30.2244,60775.446152245,0
+VHC.US,D,20100607,000000,29.755,30.7526,28.1704,28.3462,66106.846152105,0
+VHC.US,D,20100608,000000,28.1114,28.9332,27.4662,28.3462,48170.40769104,0
+VHC.US,D,20100609,000000,28.6986,29.755,28.6986,29.2856,33583.961537578,0
+VHC.US,D,20100610,000000,29.8138,30.8114,28.9332,30.6936,36937.899999028,0
+VHC.US,D,20100611,000000,30.0484,32.1024,30.0484,32.1024,56242.19230621,0
+VHC.US,D,20100614,000000,32.513,33.0412,32.1614,32.396,58635.46153692,0
+VHC.US,D,20100615,000000,32.513,33.863,32.513,33.6872,74433.815382655,0
+VHC.US,D,20100616,000000,33.4524,35.2718,32.5718,34.333,148853.30768839,0
+VHC.US,D,20100617,000000,34.6258,37.091,34.6258,36.5628,206240.17691765,0
+VHC.US,D,20100618,000000,37.1498,37.1498,34.6258,35.5064,58355.869229235,0
+VHC.US,D,20100621,000000,36.6806,36.6806,32.9242,33.5694,73760.338459595,0
+VHC.US,D,20100622,000000,34.2154,35.5064,33.5694,35.3306,113168.53076625,0
+VHC.US,D,20100623,000000,35.6822,36.5628,35.037,35.6822,150861.46153449,0
+VHC.US,D,20100624,000000,35.9758,36.2104,34.45,34.6258,91694.438459125,0
+VHC.US,D,20100625,000000,35.2128,36.387,34.2154,36.3282,599121.4461381,0
+VHC.US,D,20100628,000000,36.3282,36.3282,34.7436,35.2718,109454.61538174,0
+VHC.US,D,20100629,000000,35.8588,35.8588,34.1564,34.9194,95503.79230518,0
+VHC.US,D,20100630,000000,34.6846,35.5064,34.2154,34.7436,45506.60769111,0
+VHC.US,D,20100701,000000,34.2154,35.3888,33.0412,35.154,53616.246152435,0
+VHC.US,D,20100702,000000,35.5652,35.6242,34.0394,35.037,52954.46153707,0
+VHC.US,D,20100706,000000,35.3888,35.3888,32.6896,32.6896,56099.54615237,0
+VHC.US,D,20100707,000000,33.1,33.6872,31.809,33.1588,60682.78461379,0
+VHC.US,D,20100708,000000,35.0958,35.0958,32.1614,33.4524,45808.123075718,0
+VHC.US,D,20100709,000000,33.2766,34.3912,32.396,34.3912,35340.146152916,0
+VHC.US,D,20100712,000000,34.333,36.5628,34.1564,35.917,68529.49230589,0
+VHC.US,D,20100713,000000,37.5016,37.5016,35.0958,35.6822,48626.407691028,0
+VHC.US,D,20100714,000000,36.2694,36.2694,34.45,34.8024,31661.161537629,0
+VHC.US,D,20100715,000000,34.9194,34.9782,33.9806,34.5676,36865.992306722,0
+VHC.US,D,20100716,000000,34.3912,34.3912,33.1588,33.6282,45219.853844964,0
+VHC.US,D,20100719,000000,33.8048,33.8048,32.1614,33.3936,47582.576921825,0
+VHC.US,D,20100720,000000,32.513,34.0394,32.0436,33.6282,55137.26922932,0
+VHC.US,D,20100721,000000,33.8048,34.1564,32.5718,32.5718,44288.41538345,0
+VHC.US,D,20100722,000000,33.1,34.5676,32.6896,34.5676,59876.599998425,0
+VHC.US,D,20100723,000000,34.5088,38.0298,34.2154,37.854,121487.46153526,0
+VHC.US,D,20100726,000000,38.1474,39.2628,35.5652,37.5016,135350.15384259,0
+VHC.US,D,20100727,000000,38.1474,38.1474,36.0934,37.5016,51044.376921735,0
+VHC.US,D,20100728,000000,37.5604,37.9716,35.8588,36.1524,51969.23846017,0
+VHC.US,D,20100729,000000,36.504,36.9152,34.5676,35.2128,95131.830766725,0
+VHC.US,D,20100730,000000,38.1474,38.1474,35.2128,36.0934,26728.761537758,0
+VHC.US,D,20100802,000000,37.854,37.854,35.9758,36.6216,34205.553845254,0
+VHC.US,D,20100803,000000,36.2694,36.5628,35.5064,35.7412,31422.492306866,0
+VHC.US,D,20100804,000000,35.917,36.6806,35.7412,36.3282,45592.838460339,0
+VHC.US,D,20100805,000000,36.0934,36.8564,35.9758,35.9758,25934.853845472,0
+VHC.US,D,20100806,000000,35.6822,36.387,35.154,35.5064,40617.907691239,0
+VHC.US,D,20100809,000000,36.0346,36.6806,35.2128,36.504,53499.615383205,0
+VHC.US,D,20100810,000000,35.9758,36.2104,35.2128,35.3306,64181.99999831,0
+VHC.US,D,20100811,000000,35.2718,35.2718,33.1588,33.5112,68316.984613585,0
+VHC.US,D,20100812,000000,36.6216,36.6806,34.8606,36.387,148330.36922687,0
+VHC.US,D,20100813,000000,36.9152,37.2668,35.8,36.387,80243.576920965,0
+VHC.US,D,20100816,000000,36.5628,37.7362,35.9758,37.0322,121654.66153526,0
+VHC.US,D,20100817,000000,36.9152,37.6782,36.5628,36.9152,71228.807690435,0
+VHC.US,D,20100818,000000,36.7386,36.7386,35.5064,36.0934,63988.930767545,0
+VHC.US,D,20100819,000000,36.0934,37.6782,35.6242,37.091,125703.99999669,0
+VHC.US,D,20100820,000000,37.3258,37.5016,35.8588,37.4434,62954.30769065,0
+VHC.US,D,20100823,000000,37.5604,37.9716,36.8564,37.0322,55838.3692293,0
+VHC.US,D,20100824,000000,37.091,37.091,35.6242,36.2104,54097.530767805,0
+VHC.US,D,20100825,000000,36.3282,36.3282,34.7436,36.2694,87623.61538231,0
+VHC.US,D,20100826,000000,36.4452,37.854,36.3282,37.3258,61348.369229155,0
+VHC.US,D,20100827,000000,37.6192,44.1336,36.9152,42.9596,313101.4384533,0
+VHC.US,D,20100830,000000,45.0142,47.8312,43.6054,44.7206,374042.18460554,0
+VHC.US,D,20100831,000000,45.8942,45.8942,42.6078,42.9014,172923.82307237,0
+VHC.US,D,20100901,000000,44.1336,46.657,42.549,45.3658,186416.16153356,0
+VHC.US,D,20100902,000000,44.603,45.953,44.1924,45.6594,81744.576920925,0
+VHC.US,D,20100903,000000,46.0706,52.0568,45.6006,51.5286,340648.51537565,0
+VHC.US,D,20100907,000000,51.8222,55.4018,49.8852,53.6996,388561.54614362,0
+VHC.US,D,20100908,000000,54.8736,58.9228,54.1696,58.16,459306.14614176,0
+VHC.US,D,20100909,000000,59.1576,61.0356,53.9932,60.1558,451105.74614198,0
+VHC.US,D,20100910,000000,60.7422,60.9768,57.9252,59.2164,205830.06922536,0
+VHC.US,D,20100913,000000,60.0382,67.7848,57.28,65.4994,381664.8384515,0
+VHC.US,D,20100914,000000,65.26,68.551,62.855,63.3244,382559.88460532,0
+VHC.US,D,20100915,000000,62.2686,64.7332,59.9212,62.151,236649.8230707,0
+VHC.US,D,20100916,000000,61.6228,65.9648,61.3292,64.6162,211056.67691753,0
+VHC.US,D,20100917,000000,64.6744,66.0264,63.3832,64.9678,123907.62307366,0
+VHC.US,D,20100920,000000,65.2052,72.1842,65.1436,72.1842,290224.26922313,0
+VHC.US,D,20100921,000000,73.71,76.529,72.54,73.9494,330565.50768361,0
+VHC.US,D,20100922,000000,74.0042,75.5916,70.2478,71.719,202788.02307158,0
+VHC.US,D,20100923,000000,71.4248,76.2964,69.899,75.359,236820.82307069,0
+VHC.US,D,20100924,000000,76.2964,78.6432,76.2964,77.4664,201165.86153317,0
+VHC.US,D,20100927,000000,77.7606,79.17,76.4742,78,168496.82307249,0
+VHC.US,D,20100928,000000,78.0548,80.99,76.8232,80.9284,182937.40768749,0
+VHC.US,D,20100929,000000,81.6332,84.2742,80.169,84.2742,236237.23076302,0
+VHC.US,D,20100930,000000,86.3336,87.3258,82.5774,86.1558,284124.9769156,0
+VHC.US,D,20101001,000000,87.3874,88.3248,84.5136,88.3248,172784.68461084,0
+VHC.US,D,20101004,000000,88.619,101.236,87.7364,98.5948,717905.2076734,0
+VHC.US,D,20101005,000000,98.54,109.275,96.8364,108.865,946924.77689815,0
+VHC.US,D,20101006,000000,108.748,117.376,88.3864,93.8394,2008344.2845626,0
+VHC.US,D,20101007,000000,97.541,97.541,85.3894,94.4894,786890.4076716,0
+VHC.US,D,20101008,000000,94.6674,94.9,86.9152,88.5026,432201.7692194,0
+VHC.US,D,20101011,000000,88.7352,95.3106,83.2206,92.4368,480682.75383351,0
+VHC.US,D,20101012,000000,91.8484,98.9506,90.9658,95.0164,310748.36153029,0
+VHC.US,D,20101013,000000,95.721,103.822,95.3652,102.707,308593.90768419,0
+VHC.US,D,20101014,000000,103.412,108.571,98.9506,101.763,383842.23845143,0
+VHC.US,D,20101015,000000,101.53,103.172,97.5958,100.942,170719.67691858,0
+VHC.US,D,20101018,000000,101.236,102.057,99.4774,101.058,118890.45384303,0
+VHC.US,D,20101019,000000,100.593,100.593,91.26,93.2578,211299.29230213,0
+VHC.US,D,20101020,000000,94.0174,96.0152,89.9668,95.249,157067.44614971,0
+VHC.US,D,20101021,000000,96.8364,97.9516,92.9022,95.0778,96086.06922824,0
+VHC.US,D,20101022,000000,93.9626,106.169,93.6068,103.35,392768.58460505,0
+VHC.US,D,20101025,000000,106.757,106.757,98.4236,99.5322,198263.97691786,0
+VHC.US,D,20101026,000000,99.0052,106.053,95.721,102.591,185205.2769182,0
+VHC.US,D,20101027,000000,104.876,109.104,100.942,104.287,297910.49999216,0
+VHC.US,D,20101028,000000,107.695,112.156,104.349,109.453,420110.7538351,0
+VHC.US,D,20101029,000000,112.094,114.147,107.989,108.865,226967.2769171,0
+VHC.US,D,20101101,000000,110.096,110.507,100.36,103.877,306998.49229961,0
+VHC.US,D,20101102,000000,104.992,107.927,103.117,106.634,109974.63076634,0
+VHC.US,D,20101103,000000,107.989,109.747,104.465,106.224,111828.15384321,0
+VHC.US,D,20101104,000000,108.454,108.454,105.758,106.812,103979.10768957,0
+VHC.US,D,20101105,000000,107.517,109.453,102.235,106.34,166300.13076486,0
+VHC.US,D,20101108,000000,104.814,106.285,101.236,102.002,153644.37691904,0
+VHC.US,D,20101109,000000,102.591,103.056,84.3906,85.5674,516803.5076787,0
+VHC.US,D,20101110,000000,85.9778,96.6036,80.5794,90.8494,554209.24613925,0
+VHC.US,D,20101111,000000,89.9122,94.8384,86.9152,92.3752,146656.61538076,0
+VHC.US,D,20101112,000000,90.6716,91.9032,86.8606,88.6806,130453.26922733,0
+VHC.US,D,20101115,000000,88.0922,89.0294,82.2832,82.8648,186934.42307201,0
+VHC.US,D,20101116,000000,82.8648,82.8648,78.6978,79.8748,198511.41537939,0
+VHC.US,D,20101117,000000,79.8132,83.0426,78.821,81.6332,128978.43076584,0
+VHC.US,D,20101118,000000,82.5158,82.6322,77.1722,78.9922,178414.82307223,0
+VHC.US,D,20101119,000000,78.9922,79.4642,69.8374,71.3632,423004.16152733,0
+VHC.US,D,20101122,000000,71.0142,82.0436,68.1406,80.4632,453895.2384496,0
+VHC.US,D,20101123,000000,77.5278,80.3468,77.001,78,128150.03076586,0
+VHC.US,D,20101124,000000,81.4622,87.7978,80.6958,85.629,306918.39999193,0
+VHC.US,D,20101126,000000,85.6836,87.3258,83.631,84.6848,59707.646152275,0
+VHC.US,D,20101129,000000,82.6322,85.7452,80.169,83.8636,136131.49230411,0
+VHC.US,D,20101130,000000,82.2216,82.3378,79.5258,81.4622,354099.93075991,0
+VHC.US,D,20101201,000000,82.81,84.3906,79.9364,80.4016,115028.04615082,0
+VHC.US,D,20101202,000000,79.9364,85.2184,76.5906,81.1678,316659.40768398,0
+VHC.US,D,20101203,000000,80.5794,80.99,77.1174,77.2336,96475.27692054,0
+VHC.US,D,20101206,000000,75.53,80.2852,73.1284,79.0536,345626.95383706,0
+VHC.US,D,20101207,000000,79.991,80.4632,76.2348,76.6452,156980.33845741,0
+VHC.US,D,20101208,000000,76.6452,79.0536,74.9416,77.9384,144991.19230387,0
+VHC.US,D,20101209,000000,79.1152,84.5136,78.2326,82.5774,253494.93076256,0
+VHC.US,D,20101210,000000,84.2742,84.2742,80.8736,82.1052,91975.93076681,0
+VHC.US,D,20101213,000000,84.2194,84.2194,76.8848,77.1174,154587.0692267,0
+VHC.US,D,20101214,000000,77.2952,80.99,76.9394,78.2874,107609.56922794,0
+VHC.US,D,20101215,000000,79.3478,80.6958,77.5826,78.821,62209.799998365,0
+VHC.US,D,20101216,000000,78.7594,79.1152,77.2336,78.9922,54020.79999858,0
+VHC.US,D,20101217,000000,79.17,79.2316,76.351,78.2326,96419.738459,0
+VHC.US,D,20101220,000000,78.6432,78.6432,76.4742,77.8768,50646.546152515,0
+VHC.US,D,20101221,000000,78,80.2852,77.1722,78.5816,94488.169228285,0
+VHC.US,D,20101222,000000,78.4106,80.2852,77.001,80.2236,111753.76153552,0
+VHC.US,D,20101223,000000,80.169,81.339,77.8768,78.1164,59850.8769215,0
+VHC.US,D,20101227,000000,78.6978,79.4642,77.1722,78.9922,68842.26153665,0
+VHC.US,D,20101228,000000,78.9374,80.4016,78.2326,78.2874,54005.453844735,0
+VHC.US,D,20101229,000000,79.3478,79.991,78.349,79.1152,62698.684613735,0
+VHC.US,D,20101230,000000,80.5794,87.449,79.4026,86.7442,271113.6307621,0
+VHC.US,D,20101231,000000,88.3248,91.0274,85.8616,87.1548,146825.13076537,0
+VHC.US,D,20110103,000000,86.3336,88.619,82.9878,84.63,150771.8692268,0
+VHC.US,D,20110104,000000,86.0394,86.0394,79.5258,82.6322,151495.33076524,0
+VHC.US,D,20110105,000000,82.1052,86.2722,81.8726,86.0394,123171.7384583,0
+VHC.US,D,20110106,000000,86.0394,91.26,84.2742,90.9658,220224.32307113,0
+VHC.US,D,20110107,000000,91.0274,92.1426,86.9768,88.0306,231273.26153238,0
+VHC.US,D,20110110,000000,87.3874,88.3248,85.7452,87.5036,66335.57692133,0
+VHC.US,D,20110111,000000,88.3248,91.6706,85.9778,89.7342,186930.9153797,0
+VHC.US,D,20110112,000000,92.0264,93.2578,89.0294,90.9658,145306.59230387,0
+VHC.US,D,20110113,000000,91.0822,92.0264,88.2084,88.7968,107498.78461256,0
+VHC.US,D,20110114,000000,88.27,89.7342,85.629,86.9152,106189.3923049,0
+VHC.US,D,20110118,000000,86.1558,86.8606,84.1578,85.6836,69297.38461356,0
+VHC.US,D,20110119,000000,85.2732,85.8616,78.4652,78.6978,133698.6153811,0
+VHC.US,D,20110120,000000,79.991,79.991,76.351,77.6442,121218.83076604,0
+VHC.US,D,20110121,000000,78.9374,79.6422,74.0658,74.4764,121074.43076604,0
+VHC.US,D,20110124,000000,73.539,78.821,70.72,76.9394,138803.91538097,0
+VHC.US,D,20110125,000000,76.2964,77.6442,73.6552,75.1194,88143.484613065,0
+VHC.US,D,20110126,000000,77.1722,78.4652,75.0648,77.5826,71558.238459655,0
+VHC.US,D,20110127,000000,76.9394,79.17,76.0568,76.7616,55635.21538315,0
+VHC.US,D,20110128,000000,76.8848,77.6442,73.2448,73.2448,87091.615382325,0
+VHC.US,D,20110131,000000,73.0052,74.1206,71.89,73.9494,46874.461537228,0
+VHC.US,D,20110201,000000,74.4148,77.6442,72.8342,77.4664,68737.17692127,0
+VHC.US,D,20110202,000000,77.7058,84.63,74.531,82.5774,163910.5153803,0
+VHC.US,D,20110203,000000,83.2822,84.8626,81.2842,83.631,93025.60768986,0
+VHC.US,D,20110204,000000,83.3368,84.3358,81.5168,82.8648,39392.115383579,0
+VHC.US,D,20110207,000000,82.81,84.5136,81.7494,82.1052,51779.53076787,0
+VHC.US,D,20110208,000000,81.8726,82.0436,79.7584,81.5784,55511.56922931,0
+VHC.US,D,20110209,000000,80.7574,84.2742,79.5806,81.5784,85677.28461313,0
+VHC.US,D,20110210,000000,81.2842,81.8726,79.1152,79.991,57296.39999849,0
+VHC.US,D,20110211,000000,80.4016,80.641,79.2864,80.3468,46806.06153723,0
+VHC.US,D,20110214,000000,80.3468,82.7484,77.8222,78,82507.938459365,0
+VHC.US,D,20110215,000000,77.6442,78.9374,76.1184,76.2964,69995.12307508,0
+VHC.US,D,20110216,000000,76.351,77.6442,75.2358,76.351,50162.776921755,0
+VHC.US,D,20110218,000000,76.8232,77.2336,75.7694,76.2348,45800.08461418,0
+VHC.US,D,20110222,000000,75.4136,76.0568,72.889,73.71,84724.653843925,0
+VHC.US,D,20110223,000000,73.4774,75.181,67.08,69.1942,177584.6692261,0
+VHC.US,D,20110224,000000,68.4278,73.71,68.4278,72.4236,86326.35384388,0
+VHC.US,D,20110225,000000,72.7178,75.1194,72.5948,73.4158,33560.576922194,0
+VHC.US,D,20110228,000000,73.71,73.7716,68.9,70.4258,90645.34615146,0
+VHC.US,D,20110301,000000,70.6584,70.9526,67.5522,67.6684,137517.46922715,0
+VHC.US,D,20110302,000000,68.7222,70.7748,67.7848,69.0164,62058.238459905,0
+VHC.US,D,20110303,000000,70.1932,73.7716,69.899,73.0668,94348.007689825,0
+VHC.US,D,20110304,000000,75.1194,78.9374,72.7726,76.4126,148649.86153455,0
+VHC.US,D,20110307,000000,78.2874,78.2874,73.4158,74.9416,67231.20769054,0
+VHC.US,D,20110308,000000,75.181,76.2964,73.4774,76.0568,45491.846152649,0
+VHC.US,D,20110309,000000,75.7078,78.2874,74.8252,76.2964,86122.90769004,0
+VHC.US,D,20110310,000000,74.2984,76.2964,72.1842,73.1284,77397.230767195,0
+VHC.US,D,20110311,000000,72.7178,73.2994,71.8352,72.4784,43740.923075772,0
+VHC.US,D,20110314,000000,72.4784,74.8868,71.719,73.5936,46187.538460323,0
+VHC.US,D,20110315,000000,73.1832,75.0032,71.3632,74.4764,88020.27692076,0
+VHC.US,D,20110316,000000,76.8848,76.8848,73.361,74.531,83834.430767025,0
+VHC.US,D,20110317,000000,75.7078,76.7616,73.361,73.4158,69529.623075095,0
+VHC.US,D,20110318,000000,73.9494,76.18,73.1832,73.1832,135342.40768875,0
+VHC.US,D,20110321,000000,74.531,79.17,74.36,78.6432,117133.6846123,0
+VHC.US,D,20110322,000000,77.2952,81.1678,77.2952,80.9284,97769.32307435,0
+VHC.US,D,20110323,000000,80.6958,84.8078,79.9364,84.3906,115733.67692003,0
+VHC.US,D,20110324,000000,84.3906,90.3774,82.6322,90.3774,309438.82306878,0
+VHC.US,D,20110325,000000,90.3774,100.771,89.8506,94.1336,396780.06922033,0
+VHC.US,D,20110328,000000,94.6674,98.4236,92.7858,97.069,174261.42307234,0
+VHC.US,D,20110329,000000,99.7716,115.851,99.71,113.209,786601.0230562,0
+VHC.US,D,20110330,000000,117.376,127.646,114.441,120.428,999613.96920445,0
+VHC.US,D,20110331,000000,119.135,125.594,115.324,116.849,552775.47690855,0
+VHC.US,D,20110401,000000,119.374,125.361,115.378,124.711,444374.92306523,0
+VHC.US,D,20110404,000000,128.994,139.442,125.361,137.622,592676.93844595,0
+VHC.US,D,20110405,000000,140.913,165.62,136.158,161.392,1342658.0922724,0
+VHC.US,D,20110406,000000,158.34,169.547,143.725,151.888,1235660.9076598,0
+VHC.US,D,20110407,000000,153.236,161.747,145.135,159.927,575628.09229255,0
+VHC.US,D,20110408,000000,163.444,163.506,155.644,161.337,315235.13845325,0
+VHC.US,D,20110411,000000,163.978,168.377,149.712,149.774,461676.76152631,0
+VHC.US,D,20110412,000000,145.08,145.08,123.247,127.414,804288.41536345,0
+VHC.US,D,20110413,000000,133.106,138.799,121.605,134.454,542508.7538319,0
+VHC.US,D,20110414,000000,130.992,137.041,129.815,133.455,178847.87691837,0
+VHC.US,D,20110415,000000,133.339,134.571,130.876,134.222,138576.49999636,0
+VHC.US,D,20110418,000000,134.222,134.222,125.594,129.117,195811.66153331,0
+VHC.US,D,20110419,000000,132.518,149.302,130.055,145.135,512448.12306345,0
+VHC.US,D,20110420,000000,149.302,151.416,144.019,146.777,287974.96153089,0
+VHC.US,D,20110421,000000,148.597,153.058,138.915,147.659,337463.82306804,0
+VHC.US,D,20110425,000000,153.174,159.045,151.183,156.226,283268.22306947,0
+VHC.US,D,20110426,000000,158.634,162.863,137.916,140.379,565534.70767745,0
+VHC.US,D,20110427,000000,142.788,146.134,133.517,143.493,232890.16153233,0
+VHC.US,D,20110428,000000,152.593,156.876,148.248,154.406,372331.5999902,0
+VHC.US,D,20110429,000000,154.351,155.405,147.311,148.775,185544.79230281,0
+VHC.US,D,20110502,000000,149.069,149.952,143.787,145.723,152894.46153444,0
+VHC.US,D,20110503,000000,144.081,145.018,134.81,135.337,241741.38460903,0
+VHC.US,D,20110504,000000,135.043,140.379,131.464,134.399,173322.82307236,0
+VHC.US,D,20110505,000000,134.454,137.157,131.225,133.161,170638.99999551,0
+VHC.US,D,20110506,000000,136.158,142.261,133.284,139.264,185811.0846105,0
+VHC.US,D,20110509,000000,140.674,148.303,139.798,146.428,188189.1538412,0
+VHC.US,D,20110510,000000,149.124,152.88,146.838,149.069,223899.21537873,0
+VHC.US,D,20110511,000000,144.375,147.133,140.092,143.26,169280.20768785,0
+VHC.US,D,20110512,000000,141.324,148.015,140.503,145.723,116533.43076617,0
+VHC.US,D,20110513,000000,146.722,146.722,138.033,138.621,105975.71538182,0
+VHC.US,D,20110516,000000,136.623,138.033,130.52,130.643,157564.22307278,0
+VHC.US,D,20110517,000000,132.518,139.093,130.52,137.212,190562.98461037,0
+VHC.US,D,20110518,000000,136.917,143.609,136.917,139.798,106195.38461259,0
+VHC.US,D,20110519,000000,140.557,142.316,133.811,135.275,180274.19230295,0
+VHC.US,D,20110520,000000,136.213,139.387,133.811,137.389,132090.19230422,0
+VHC.US,D,20110523,000000,132.046,134.16,123.247,125.532,290935.01537696,0
+VHC.US,D,20110524,000000,127.646,130.055,120.428,126.237,274766.45383893,0
+VHC.US,D,20110525,000000,125.826,129.993,120.489,128.707,153710.4384575,0
+VHC.US,D,20110526,000000,129.35,139.093,126.476,135.802,212335.23076365,0
+VHC.US,D,20110527,000000,144.314,152.237,138.211,141.556,531368.32306295,0
+VHC.US,D,20110531,000000,145.491,154.351,145.491,154.118,432599.01537323,0
+VHC.US,D,20110601,000000,153.352,171.662,151.238,171.662,606310.1692148,0
+VHC.US,D,20110602,000000,172.838,178.996,161.214,162.507,781271.81536405,0
+VHC.US,D,20110603,000000,156.814,166.147,153.174,162.158,268393.85383909,0
+VHC.US,D,20110606,000000,160.632,165.736,150.533,151.765,291378.73845387,0
+VHC.US,D,20110607,000000,158.573,162.568,153.879,156.992,220769.03845573,0
+VHC.US,D,20110608,000000,155.699,158.285,151.183,154.289,146961.19999614,0
+VHC.US,D,20110609,000000,158.34,161.392,153.824,157.752,132715.43845804,0
+VHC.US,D,20110610,000000,154.878,159.339,154.351,156.465,112665.90768935,0
+VHC.US,D,20110613,000000,157.341,162.801,157.047,159.749,158243.54614968,0
+VHC.US,D,20110614,000000,162.623,167.262,158.634,159.633,235868.04614764,0
+VHC.US,D,20110615,000000,155.993,161.043,154.118,155.877,131480.43845808,0
+VHC.US,D,20110616,000000,155.466,162.739,152.593,156.759,121693.83076603,0
+VHC.US,D,20110617,000000,158.456,160.571,153.824,155.172,135477.1615349,0
+VHC.US,D,20110620,000000,155.521,157.286,151.183,152.121,124093.09230443,0
+VHC.US,D,20110621,000000,153.119,162.158,152.647,161.097,220994.99230187,0
+VHC.US,D,20110622,000000,161.159,167.556,157.457,158.162,222282.46153261,0
+VHC.US,D,20110623,000000,156.465,162.042,153.414,161.918,106749.01538181,0
+VHC.US,D,20110624,000000,164.327,167.201,161.043,165.736,212935.19230209,0
+VHC.US,D,20110627,000000,168.904,172.25,164.388,167.262,159337.65384196,0
+VHC.US,D,20110628,000000,167.495,174.597,167.495,174.07,186987.03845662,0
+VHC.US,D,20110629,000000,177.826,178.996,169.082,172.25,201449.83845624,0
+VHC.US,D,20110630,000000,171.073,175.418,167.611,169.842,117699.15384305,0
+VHC.US,D,20110701,000000,172.25,186.16,171.073,178.825,300831.823069,0
+VHC.US,D,20110705,000000,184.518,191.791,179.941,191.558,230807.61537854,0
+VHC.US,D,20110706,000000,197.429,217.968,196.902,214.856,743496.89228815,0
+VHC.US,D,20110707,000000,213.686,224.544,206.584,211.222,460910.6230648,0
+VHC.US,D,20110708,000000,205.818,231.996,200.892,228.238,457011.09229567,0
+VHC.US,D,20110711,000000,224.482,236.512,223.19,234.048,423701.60768116,0
+VHC.US,D,20110712,000000,230.114,235.636,217.38,223.956,415725.69998906,0
+VHC.US,D,20110713,000000,227.534,233.172,223.306,225.126,214492.16922513,0
+VHC.US,D,20110714,000000,223.074,225.01,198.599,206.29,426834.26921954,0
+VHC.US,D,20110715,000000,206.522,214.39,197.723,213.446,244350.81537819,0
+VHC.US,D,20110718,000000,213.686,215.8,203.942,209.402,205924.04614842,0
+VHC.US,D,20110719,000000,214.856,222.546,214.212,218.38,186736.96922586,0
+VHC.US,D,20110720,000000,218.79,221.548,206.056,213.276,190739.68461037,0
+VHC.US,D,20110721,000000,217.736,245.138,205.406,213.74,709231.41536595,0
+VHC.US,D,20110722,000000,212.098,219.672,208.458,209.342,178896.69230299,0
+VHC.US,D,20110725,000000,208.342,208.404,198.366,199.954,345789.76922167,0
+VHC.US,D,20110726,000000,204.292,205.878,198.366,202.65,209873.99999448,0
+VHC.US,D,20110727,000000,200.536,203.416,181.288,182.582,378226.42306697,0
+VHC.US,D,20110728,000000,185.223,186.865,171.607,177.594,388553.06922055,0
+VHC.US,D,20110729,000000,172.777,183.697,170.492,178.469,259208.8153778,0
+VHC.US,D,20110801,000000,188.623,195.431,173.659,177.943,311952.96153025,0
+VHC.US,D,20110802,000000,175.945,184.751,170.786,170.786,212684.53845594,0
+VHC.US,D,20110803,000000,173.187,176.068,157.875,160.632,391261.29998971,0
+VHC.US,D,20110804,000000,152.353,157.047,126.237,134.81,792281.146133,0
+VHC.US,D,20110805,000000,139.914,144.902,128.173,130.055,394621.52306654,0
+VHC.US,D,20110808,000000,117.903,121.071,91.0274,93.4906,895136.91536105,0
+VHC.US,D,20110809,000000,102.413,118.786,95.3652,116.145,912067.66920675,0
+VHC.US,D,20110810,000000,112.683,115.618,102.878,106.634,434508.95383472,0
+VHC.US,D,20110811,000000,112.683,115.029,106.107,109.747,321281.96153001,0
+VHC.US,D,20110812,000000,111.506,113.565,102.707,103.822,253016.27691642,0
+VHC.US,D,20110815,000000,108.571,128.173,100.771,127.119,576195.31536945,0
+VHC.US,D,20110816,000000,122.07,138.737,120.373,125.005,689105.88459725,0
+VHC.US,D,20110817,000000,130.233,135.569,120.784,124.595,459832.2999879,0
+VHC.US,D,20110818,000000,115.029,120.25,108.981,113.853,335144.2153758,0
+VHC.US,D,20110819,000000,109.569,120.722,109.569,111.095,195298.95384101,0
+VHC.US,D,20110822,000000,115.912,117.376,100.593,104.287,281632.76153105,0
+VHC.US,D,20110823,000000,105.642,114.619,103.583,113.62,275367.87691583,0
+VHC.US,D,20110824,000000,110.924,117.082,109.453,112.094,138569.19230405,0
+VHC.US,D,20110825,000000,115.734,132.046,111.506,120.312,494222.0076793,0
+VHC.US,D,20110826,000000,118.553,133.161,117.493,128.173,372703.85383635,0
+VHC.US,D,20110829,000000,135.453,141.673,130.876,139.853,333571.89229892,0
+VHC.US,D,20110830,000000,139.798,147.427,134.981,136.096,453362.94614192,0
+VHC.US,D,20110831,000000,139.093,141.556,123.247,126.121,375696.35383627,0
+VHC.US,D,20110901,000000,124.184,130.404,122.07,123.425,197108.19230251,0
+VHC.US,D,20110902,000000,120.312,127.646,115.912,122.248,165640.24614948,0
+VHC.US,D,20110906,000000,115.262,127.824,113.62,127.592,171619.25384164,0
+VHC.US,D,20110907,000000,130.876,134.399,127.058,128.878,208352.6846099,0
+VHC.US,D,20110908,000000,126.353,131.403,124.478,125.648,120549.15384298,0
+VHC.US,D,20110909,000000,127.763,127.763,118.143,121.016,135943.39230411,0
+VHC.US,D,20110912,000000,121.016,128.118,117.376,126.942,208637.09999451,0
+VHC.US,D,20110913,000000,129.056,130.876,124.301,130.109,195060.72307179,0
+VHC.US,D,20110914,000000,131.17,131.991,125.888,129.583,173496.74614928,0
+VHC.US,D,20110915,000000,129.583,130.876,124.184,127.708,122147.49230448,0
+VHC.US,D,20110916,000000,126.942,129.117,120.722,123.541,168947.56153401,0
+VHC.US,D,20110919,000000,120.373,123.657,119.135,121.194,116413.14615079,0
+VHC.US,D,20110920,000000,121.194,127.003,107.401,111.451,266649.94614683,0
+VHC.US,D,20110921,000000,114.968,117.438,107.989,108.044,149113.60768839,0
+VHC.US,D,20110922,000000,101.058,106.169,96.5422,100.887,238204.4615322,0
+VHC.US,D,20110923,000000,99.4158,109.569,98.889,107.989,170302.84614937,0
+VHC.US,D,20110926,000000,109.98,112.272,100.36,103.938,167788.70768789,0
+VHC.US,D,20110927,000000,108.399,110.336,103.699,106.402,145794.59999616,0
+VHC.US,D,20110928,000000,105.875,108.516,97.719,98.2458,134002.90768878,0
+VHC.US,D,20110929,000000,102.529,104.055,91.9032,95.0778,153532.86153442,0
+VHC.US,D,20110930,000000,93.0184,95.6594,86.9152,87.9758,157663.89999585,0
+VHC.US,D,20111003,000000,88.0306,88.0306,64.6162,72.6564,940429.2615137,0
+VHC.US,D,20111004,000000,68.0174,86.2722,67.4906,82.81,432973.02306553,0
+VHC.US,D,20111005,000000,82.9264,93.1964,80.0526,92.6078,281028.99999261,0
+VHC.US,D,20111006,000000,93.8394,95.3652,90.9658,92.7242,143701.53076545,0
+VHC.US,D,20111007,000000,94.5442,100.476,90.3226,91.7868,321627.32306846,0
+VHC.US,D,20111010,000000,95.249,97.9516,86.3884,90.09,165121.5461495,0
+VHC.US,D,20111011,000000,92.1974,96.6584,87.8594,92.9022,144756.03076542,0
+VHC.US,D,20111012,000000,93.08,95.6048,91.9648,93.9626,103827.39999727,0
+VHC.US,D,20111013,000000,92.6078,93.901,88.7968,93.3126,62350.8384599,0
+VHC.US,D,20111014,000000,95.6594,95.6594,90.2064,93.901,90191.68461301,0
+VHC.US,D,20111017,000000,92.0264,94.3116,89.5016,89.7958,82511.446151675,0
+VHC.US,D,20111018,000000,88.441,93.5522,86.5664,93.1964,121682.57691987,0
+VHC.US,D,20111019,000000,91.7868,93.5522,87.1548,87.5652,110325.83845864,0
+VHC.US,D,20111020,000000,87.9142,90.7878,85.0952,90.1448,87582.54615154,0
+VHC.US,D,20111021,000000,91.7322,93.6068,89.9668,91.5542,93589.469228305,0
+VHC.US,D,20111024,000000,92.6694,107.455,91.9032,104.527,293227.29229998,0
+VHC.US,D,20111025,000000,105.286,109.221,98.5948,99.8264,183961.50768747,0
+VHC.US,D,20111026,000000,102.467,104.171,97.3632,102.529,112870.6692278,0
+VHC.US,D,20111027,000000,108.571,111.389,106.169,110.158,199798.1538409,0
+VHC.US,D,20111028,000000,109.043,115.912,107.401,114.913,161548.52307267,0
+VHC.US,D,20111031,000000,111.041,129.644,110.863,126.476,378600.28460542,0
+VHC.US,D,20111101,000000,121.837,140.263,119.723,133.927,322441.69229921,0
+VHC.US,D,20111102,000000,136.336,137.567,120.9,126.004,216861.03076353,0
+VHC.US,D,20111103,000000,128.645,133.695,120.9,131.225,206882.37691764,0
+VHC.US,D,20111104,000000,129.528,136.452,128.645,129.993,118942.04615072,0
+VHC.US,D,20111107,000000,132.812,135.864,128.173,129.117,138077.82307329,0
+VHC.US,D,20111108,000000,131.17,132.046,124.656,129.938,135682.79999643,0
+VHC.US,D,20111109,000000,127.352,134.222,125.361,126.237,122634.62307369,0
+VHC.US,D,20111110,000000,130.759,130.876,121.249,124.184,129515.83845813,0
+VHC.US,D,20111111,000000,124.478,128.413,122.891,127.352,111569.02307399,0
+VHC.US,D,20111114,000000,127.708,129.288,124.417,126.066,115301.06153543,0
+VHC.US,D,20111115,000000,124.301,134.276,124.301,132.696,192251.0615334,0
+VHC.US,D,20111116,000000,132.518,140.147,130.931,131.464,283591.80768485,0
+VHC.US,D,20111117,000000,132.928,133.633,125.005,126.825,135040.01538106,0
+VHC.US,D,20111118,000000,126.298,127.646,120.428,123.541,99211.715382005,0
+VHC.US,D,20111121,000000,120.606,120.606,111.157,116.261,150561.55384219,0
+VHC.US,D,20111122,000000,116.617,123.069,114.092,116.494,95136.069228265,0
+VHC.US,D,20111123,000000,114.503,115.912,110.042,111.862,97807.030766655,0
+VHC.US,D,20111125,000000,110.979,115.673,107.045,107.339,47055.984614147,0
+VHC.US,D,20111128,000000,113.093,115.262,109.864,112.094,117160.13845846,0
+VHC.US,D,20111129,000000,107.866,111.862,106.812,109.398,67165.292305925,0
+VHC.US,D,20111130,000000,113.914,118.314,112.388,116.439,181218.19999523,0
+VHC.US,D,20111201,000000,115.967,118.081,114.441,114.674,79530.638459445,0
+VHC.US,D,20111202,000000,116.377,131.348,114.797,130.055,257159.29999324,0
+VHC.US,D,20111205,000000,132.224,138.505,128.002,130.52,226836.61537865,0
+VHC.US,D,20111206,000000,131.697,136.746,126.942,133.572,159740.16153426,0
+VHC.US,D,20111207,000000,137.622,142.316,127.468,131.697,286473.37691554,0
+VHC.US,D,20111208,000000,130.643,132.169,126.764,126.942,115099.66153544,0
+VHC.US,D,20111209,000000,128.645,133.401,126.353,131.519,82820.415382435,0
+VHC.US,D,20111212,000000,127.297,128.994,122.953,126.415,104011.99230496,0
+VHC.US,D,20111213,000000,127.003,129.699,122.015,122.542,101234.33845888,0
+VHC.US,D,20111214,000000,123.247,123.774,118.259,118.841,131317.18461193,0
+VHC.US,D,20111215,000000,121.071,124.595,118.259,123.363,87452.03076693,0
+VHC.US,D,20111216,000000,124.827,128.529,122.775,124.656,106652.4076895,0
+VHC.US,D,20111219,000000,124.711,149.657,119.723,146.722,858854.95382355,0
+VHC.US,D,20111220,000000,151.943,152.531,139.504,145.785,353966.34614453,0
+VHC.US,D,20111221,000000,146.661,149.657,141.495,146.9,185529.73845666,0
+VHC.US,D,20111222,000000,146.838,151.648,143.848,146.955,170266.16153398,0
+VHC.US,D,20111223,000000,148.426,160.803,144.957,160.516,274838.94614662,0
+VHC.US,D,20111227,000000,160.803,172.838,152.593,154.351,412477.57691222,0
+VHC.US,D,20111228,000000,156.404,156.404,146.25,147.311,181368.88461061,0
+VHC.US,D,20111229,000000,146.838,155.815,146.722,148.07,166417.93076485,0
+VHC.US,D,20111230,000000,146.661,148.07,140.852,146.544,126362.4230736,0
+VHC.US,D,20120103,000000,150.656,153.468,145.956,146.606,121544.8999968,0
+VHC.US,D,20120104,000000,144.081,146.017,138.327,141.029,138304.36153482,0
+VHC.US,D,20120105,000000,141.029,149.657,138.854,145.08,189857.06153347,0
+VHC.US,D,20120106,000000,146.017,160.222,144.019,156.876,369181.98460567,0
+VHC.US,D,20120109,000000,158.518,164.149,151.183,155.815,304235.599992,0
+VHC.US,D,20120110,000000,159.633,159.633,152.647,154.939,118028.87691997,0
+VHC.US,D,20120111,000000,153.995,161.159,152.825,157.457,156275.87691896,0
+VHC.US,D,20120112,000000,157.929,163.389,156.931,158.456,144678.56922696,0
+VHC.US,D,20120113,000000,158.402,158.751,153.763,155.993,93535.83076677,0
+VHC.US,D,20120117,000000,155.521,159.749,152.237,153.414,128421.43845816,0
+VHC.US,D,20120118,000000,152.593,155.234,151.122,153.763,114876.63076621,0
+VHC.US,D,20120119,000000,152.004,163.034,151.416,154.823,288022.75383857,0
+VHC.US,D,20120120,000000,154.235,155.35,148.364,149.952,131296.86922732,0
+VHC.US,D,20120123,000000,148.481,152.593,134.81,140.208,339512.16922183,0
+VHC.US,D,20120124,000000,137.389,145.839,134.981,145.251,174901.57691848,0
+VHC.US,D,20120125,000000,144.902,144.902,139.326,144.375,97885.0769205,0
+VHC.US,D,20120126,000000,142.966,147.721,140.263,142.904,111860.45384321,0
+VHC.US,D,20120127,000000,146.428,146.428,139.387,142.028,89437.530766875,0
+VHC.US,D,20120130,000000,140.092,141.556,137.095,137.862,90777.17692069,0
+VHC.US,D,20120131,000000,137.451,142.555,136.042,136.274,94067.24615137,0
+VHC.US,D,20120201,000000,137.389,145.901,137.041,142.028,167501.95384175,0
+VHC.US,D,20120202,000000,143.315,144.492,138.033,139.736,115104.48461236,0
+VHC.US,D,20120203,000000,143.725,149.185,140.441,144.375,149429.59230376,0
+VHC.US,D,20120206,000000,144.724,156.698,144.375,150.533,177815.73845686,0
+VHC.US,D,20120207,000000,151.238,155.521,148.481,151.354,143022.35384239,0
+VHC.US,D,20120208,000000,151.648,159.455,151.122,153.763,180936.12307216,0
+VHC.US,D,20120209,000000,153.763,157.697,151.826,152.237,111457.79999707,0
+VHC.US,D,20120210,000000,150.239,152.647,144.608,144.669,98025.676920495,0
+VHC.US,D,20120213,000000,150.184,151.183,145.545,146.9,67728.13076745,0
+VHC.US,D,20120214,000000,145.196,146.838,142.439,144.019,68145.399998205,0
+VHC.US,D,20120215,000000,144.608,146.366,133.045,138.327,214033.39230206,0
+VHC.US,D,20120216,000000,137.389,141.967,135.221,138.388,98045.69999742,0
+VHC.US,D,20120217,000000,140.852,147.311,138.327,144.43,200085.93076397,0
+VHC.US,D,20120221,000000,147.892,148.132,140.913,142.028,86876.1846131,0
+VHC.US,D,20120222,000000,141.084,144.492,138.094,138.566,58733.823075375,0
+VHC.US,D,20120223,000000,137.978,142.199,137.622,138.388,83490.384613185,0
+VHC.US,D,20120224,000000,138.272,140.852,137.328,138.621,62007.52307529,0
+VHC.US,D,20120227,000000,136.863,141.44,136.507,137.622,70992.184613515,0
+VHC.US,D,20120228,000000,137.622,138.443,129.466,132.696,141858.82307319,0
+VHC.US,D,20120229,000000,134.81,134.81,126.709,126.709,138080.45384252,0
+VHC.US,D,20120301,000000,127.763,133.811,120.428,126.182,240999.21537828,0
+VHC.US,D,20120302,000000,128.467,130.109,122.891,124.123,119110.56153533,0
+VHC.US,D,20120305,000000,123.185,126.182,119.374,121.365,111508.22307399,0
+VHC.US,D,20120306,000000,118.786,120.312,112.272,118.964,176249.40768767,0
+VHC.US,D,20120307,000000,119.956,136.391,118.608,133.811,208528.65384067,0
+VHC.US,D,20120308,000000,135.686,142.61,135.159,140.147,296993.67691526,0
+VHC.US,D,20120309,000000,141.789,143.554,140.263,141.44,111576.33076629,0
+VHC.US,D,20120312,000000,141.378,147.311,141.378,143.554,144903.64615003,0
+VHC.US,D,20120313,000000,144.314,145.662,140.263,144.786,131928.98461192,0
+VHC.US,D,20120314,000000,144.841,146.661,142.199,142.377,71995.969228875,0
+VHC.US,D,20120315,000000,143.021,145.374,141.262,142.733,77232.515382585,0
+VHC.US,D,20120316,000000,143.554,146.134,141.556,141.734,99437.08461277,0
+VHC.US,D,20120319,000000,141.673,144.492,140.968,141.378,73622.36922883,0
+VHC.US,D,20120320,000000,140.147,141.967,137.916,140.031,61755.699998375,0
+VHC.US,D,20120321,000000,140.147,150.239,138.211,145.839,181240.99999523,0
+VHC.US,D,20120322,000000,148.015,152.237,142.788,146.661,173148.16922622,0
+VHC.US,D,20120323,000000,146.312,150.184,143.965,146.722,95353.692305185,0
+VHC.US,D,20120326,000000,147.482,150.239,146.366,146.9,105775.04615107,0
+VHC.US,D,20120327,000000,146.777,155.234,146.777,151.477,211563.39230212,0
+VHC.US,D,20120328,000000,151.354,156.349,149.828,149.89,109959.86922788,0
+VHC.US,D,20120329,000000,147.016,149.657,142.316,144.492,86883.7846131,0
+VHC.US,D,20120330,000000,145.785,145.785,139.736,140.441,111102.64615092,0
+VHC.US,D,20120402,000000,139.62,145.196,137.978,143.787,87963.7153823,0
+VHC.US,D,20120403,000000,143.493,149.657,142.733,144.669,105077.45384339,0
+VHC.US,D,20120404,000000,143.144,144.081,139.736,140.557,89660.415382255,0
+VHC.US,D,20120405,000000,141.207,142.849,138.327,139.682,40422.792306629,0
+VHC.US,D,20120409,000000,134.981,143.965,134.981,137.157,105441.96153568,0
+VHC.US,D,20120410,000000,136.391,138.149,132.696,132.751,108232.76922792,0
+VHC.US,D,20120411,000000,134.981,135.569,129.877,132.874,103641.34615112,0
+VHC.US,D,20120412,000000,132.874,145.251,132.874,141.146,118782.88461226,0
+VHC.US,D,20120413,000000,140.913,146.661,140.557,145.251,81878.307690155,0
+VHC.US,D,20120416,000000,145.491,146.312,139.969,141.618,65420.79999828,0
+VHC.US,D,20120417,000000,144.546,146.428,139.736,140.208,85263.669228525,0
+VHC.US,D,20120418,000000,140.092,140.852,137.622,137.978,78406.42307486,0
+VHC.US,D,20120419,000000,137.738,142.261,135.275,135.864,89081.061536115,0
+VHC.US,D,20120420,000000,140.263,140.263,134.516,135.802,95716.29999748,0
+VHC.US,D,20120423,000000,129.466,134.454,127.414,131.635,142233.26922703,0
+VHC.US,D,20120424,000000,132.169,133.749,129.117,132.34,84809.42307469,0
+VHC.US,D,20120425,000000,134.981,141.556,134.981,141.262,129499.03076583,0
+VHC.US,D,20120426,000000,156.52,157.813,141.44,144.259,407512.58460466,0
+VHC.US,D,20120427,000000,145.839,149.302,142.199,148.186,150840.99999603,0
+VHC.US,D,20120430,000000,149.712,149.712,144.492,145.785,87305.87692078,0
+VHC.US,D,20120501,000000,147.543,147.543,139.326,140.092,123378.69230445,0
+VHC.US,D,20120502,000000,139.093,141.262,134.981,136.863,118336.53076612,0
+VHC.US,D,20120503,000000,136.801,173.776,135.631,167.611,905995.70766845,0
+VHC.US,D,20120504,000000,175.774,186.571,174.364,179.763,701193.39228925,0
+VHC.US,D,20120507,000000,182.171,189.684,179.407,181.761,299838.56153057,0
+VHC.US,D,20120508,000000,179.646,183.225,161.275,173.133,441848.65383453,0
+VHC.US,D,20120509,000000,169.376,178.353,166.735,178.353,191560.33845649,0
+VHC.US,D,20120510,000000,182.404,189.273,179.291,181.877,194521.85384104,0
+VHC.US,D,20120511,000000,173.714,185.688,173.133,181.932,131402.97691962,0
+VHC.US,D,20120514,000000,180.645,184.402,174.658,175.828,156204.69999589,0
+VHC.US,D,20120515,000000,174.713,179.236,170.546,173.365,186245.16153356,0
+VHC.US,D,20120516,000000,172.955,188.685,170.492,176.355,348949.46922159,0
+VHC.US,D,20120517,000000,176.068,178.469,169.609,170.081,171913.0230724,0
+VHC.US,D,20120518,000000,170.197,172.838,163.855,170.492,167846.43845712,0
+VHC.US,D,20120521,000000,175.363,176.006,169.082,173.659,147286.39230381,0
+VHC.US,D,20120522,000000,176.184,180.878,171.429,172.893,174031.08461081,0
+VHC.US,D,20120523,000000,171.607,175.479,165.62,174.829,167711.53845713,0
+VHC.US,D,20120524,000000,175.185,179.53,171.956,175.479,101254.3615358,0
+VHC.US,D,20120525,000000,174.775,178.059,174.303,176.773,91726.59230528,0
+VHC.US,D,20120529,000000,178.298,196.608,177.826,195.958,391372.08460509,0
+VHC.US,D,20120530,000000,198.955,206.7,191.381,199.543,383178.55383607,0
+VHC.US,D,20120531,000000,199.543,205.406,191.032,195.664,294611.22306917,0
+VHC.US,D,20120601,000000,191.62,197.189,187.214,187.864,187193.99230277,0
+VHC.US,D,20120604,000000,191.209,192.735,174.542,186.919,280654.55383877,0
+VHC.US,D,20120605,000000,186.338,187.508,180.522,184.867,124852.65384287,0
+VHC.US,D,20120606,000000,189.855,195.903,187.864,192.147,159274.66153427,0
+VHC.US,D,20120607,000000,195.431,203.354,192.674,194.548,222156.47691723,0
+VHC.US,D,20120608,000000,193.262,203.47,190.327,202.888,193614.0923026,0
+VHC.US,D,20120611,000000,205.406,206.29,195.137,196.368,145386.24615002,0
+VHC.US,D,20120612,000000,196.724,198.955,193.905,198.366,91296.02307452,0
+VHC.US,D,20120613,000000,197.723,202.944,194.432,196.252,114920.33076621,0
+VHC.US,D,20120614,000000,195.787,198.072,193.673,194.083,97850.292305115,0
+VHC.US,D,20120615,000000,195.376,198.955,189.561,189.561,145586.03845771,0
+VHC.US,D,20120618,000000,189.095,197.778,185.982,190.737,192916.49999492,0
+VHC.US,D,20120619,000000,192.202,204.702,188.979,198.599,275975.73076197,0
+VHC.US,D,20120620,000000,198.428,202.184,194.966,196.019,118326.88461227,0
+VHC.US,D,20120621,000000,197.545,199.365,191.209,191.853,110145.33845864,0
+VHC.US,D,20120622,000000,193.084,197.839,189.273,197.367,130709.33076579,0
+VHC.US,D,20120625,000000,197.189,204.826,196.608,201.774,200869.89999472,0
+VHC.US,D,20120626,000000,202.594,209.402,201.068,206.228,283293.6538387,0
+VHC.US,D,20120627,000000,208.288,212.748,206.112,207.466,176933.40768765,0
+VHC.US,D,20120628,000000,205.94,209.93,202.472,203.826,119427.27691994,0
+VHC.US,D,20120629,000000,209.108,212.044,205.996,206.878,150742.34614988,0
+VHC.US,D,20120702,000000,207.698,224.188,206.7,223.6,267723.29999295,0
+VHC.US,D,20120703,000000,224.25,230.702,220.084,224.188,176546.39230305,0
+VHC.US,D,20120705,000000,220.494,223.018,217.496,219.672,161787.04614959,0
+VHC.US,D,20120706,000000,217.442,218.202,212.748,214.506,100421.28461274,0
+VHC.US,D,20120709,000000,219.378,219.378,211.688,212.804,87797.246151535,0
+VHC.US,D,20120710,000000,215.328,220.494,209.458,212.804,176565.53845689,0
+VHC.US,D,20120711,000000,212.686,217.148,209.458,210.518,114859.67692006,0
+VHC.US,D,20120712,000000,228.588,231.406,216.148,221.664,395660.67691267,0
+VHC.US,D,20120713,000000,231.406,245.022,227.472,237.51,564857.2846005,0
+VHC.US,D,20120716,000000,246.022,246.084,235.574,237.1,345128.276914,0
+VHC.US,D,20120717,000000,236.984,239.74,226.48,228.65,195454.31537947,0
+VHC.US,D,20120718,000000,228.882,233.288,225.946,227.944,155121.11538053,0
+VHC.US,D,20120719,000000,228.712,232.816,226.536,227.596,117344.73076615,0
+VHC.US,D,20120720,000000,216.854,219.612,203.238,206.878,466561.80768003,0
+VHC.US,D,20120723,000000,199.598,203.942,196.546,200.418,279489.41537726,0
+VHC.US,D,20120724,000000,202.062,207.288,158.573,158.928,644426.9461369,0
+VHC.US,D,20120725,000000,180.467,183.697,167.673,171.073,554656.1846008,0
+VHC.US,D,20120726,000000,175.24,177.594,133.517,148.364,867150.9384387,0
+VHC.US,D,20120727,000000,148.658,150.239,124.711,133.045,747009.99228805,0
+VHC.US,D,20120730,000000,133.982,160.393,126.182,142.555,834101.7538242,0
+VHC.US,D,20120731,000000,139.558,146.9,136.801,138.854,204534.99999462,0
+VHC.US,D,20120801,000000,141.029,148.186,139.914,140.441,261120.79999313,0
+VHC.US,D,20120802,000000,148.597,149.363,141.495,143.725,234559.38460921,0
+VHC.US,D,20120803,000000,157.752,158.456,149.069,155.056,260411.36922392,0
+VHC.US,D,20120806,000000,156.109,163.738,153.468,160.803,211346.35384059,0
+VHC.US,D,20120807,000000,159.633,171.135,158.573,162.329,299689.33845365,0
+VHC.US,D,20120808,000000,160.687,166.031,148.542,149.657,196037.76153331,0
+VHC.US,D,20120809,000000,147.427,159.277,144.786,156.876,253541.84614718,0
+VHC.US,D,20120810,000000,151.71,161.337,151.71,159.927,128483.40768892,0
+VHC.US,D,20120813,000000,158.634,164.094,157.225,159.633,102248.49999731,0
+VHC.US,D,20120814,000000,157.286,162.507,154.762,155.583,100227.04615121,0
+VHC.US,D,20120815,000000,154.467,156.582,152.942,154.467,142411.57691933,0
+VHC.US,D,20120816,000000,154.235,156.171,152.942,153.585,54980.592306245,0
+VHC.US,D,20120817,000000,152.469,152.469,147.892,150.889,98064.407689725,0
+VHC.US,D,20120820,000000,148.481,158.285,148.481,149.657,155301.03076514,0
+VHC.US,D,20120821,000000,134.16,147.427,130.759,142.439,319278.33845313,0
+VHC.US,D,20120822,000000,140.441,144.724,136.507,141.44,87684.26922846,0
+VHC.US,D,20120823,000000,140.79,143.376,137.451,141.084,105315.09999723,0
+VHC.US,D,20120824,000000,147.071,148.542,139.558,140.147,149091.53845762,0
+VHC.US,D,20120827,000000,145.491,148.015,143.554,145.662,114244.22307391,0
+VHC.US,D,20120828,000000,146.017,150.301,144.724,149.479,170386.59230321,0
+VHC.US,D,20120829,000000,151.122,160.16,149.069,157.752,213437.23076362,0
+VHC.US,D,20120830,000000,157.813,159.927,153.236,154.584,89254.984613035,0
+VHC.US,D,20120831,000000,155.405,155.405,147.071,152.647,68883.476921265,0
+VHC.US,D,20120904,000000,155.111,156.465,153.174,154.584,93061.99999755,0
+VHC.US,D,20120905,000000,155.111,166.968,154.939,163.978,122947.68461215,0
+VHC.US,D,20120906,000000,167.146,172.544,165.969,167.146,169074.86153401,0
+VHC.US,D,20120907,000000,167.556,169.965,160.803,162.863,165630.01538026,0
+VHC.US,D,20120910,000000,161.453,167.851,161.392,164.327,68852.49230588,0
+VHC.US,D,20120911,000000,164.559,170.663,164.327,168.726,75696.146151855,0
+VHC.US,D,20120912,000000,172.893,173.016,166.085,168.61,70432.269228915,0
+VHC.US,D,20120913,000000,167.734,171.018,164.621,168.788,91688.88461297,0
+VHC.US,D,20120914,000000,168.555,174.008,168.432,170.957,105111.65384339,0
+VHC.US,D,20120917,000000,172.134,175.479,169.021,170.608,85553.638459285,0
+VHC.US,D,20120918,000000,174.008,174.008,169.021,170.136,73342.923074995,0
+VHC.US,D,20120919,000000,170.081,170.252,166.441,169.137,125607.97691977,0
+VHC.US,D,20120920,000000,167.851,169.609,156.226,159.401,170417.86922629,0
+VHC.US,D,20120921,000000,164.737,164.737,159.161,163.034,134977.31538107,0
+VHC.US,D,20120924,000000,158.812,162.979,153.468,159.401,159785.03076503,0
+VHC.US,D,20120925,000000,159.401,159.401,154.7,155.877,98166.130766645,0
+VHC.US,D,20120926,000000,156.349,158.046,153.763,155.234,58501.292306155,0
+VHC.US,D,20120927,000000,156.055,157.17,147.721,149.657,189375.7769181,0
+VHC.US,D,20120928,000000,148.07,149.657,145.607,149.247,73146.199998075,0
+VHC.US,D,20121001,000000,151.299,156.876,149.541,155.583,74220.869228815,0
+VHC.US,D,20121002,000000,157.341,161.337,155.877,157.403,73041.846151925,0
+VHC.US,D,20121003,000000,157.17,159.455,154.529,157.635,65598.230767505,0
+VHC.US,D,20121004,000000,158.518,158.518,152.825,157.17,86361.138459265,0
+VHC.US,D,20121005,000000,155.583,157.752,149.007,150.889,99316.65384354,0
+VHC.US,D,20121008,000000,147.598,150.711,137.389,141.029,262655.12307001,0
+VHC.US,D,20121009,000000,140.674,145.251,137.978,140.619,103477.65384343,0
+VHC.US,D,20121010,000000,140.092,144.841,140.092,142.028,64782.25384445,0
+VHC.US,D,20121011,000000,143.725,145.251,141.029,143.144,65390.39999828,0
+VHC.US,D,20121012,000000,142.733,147.365,142.028,146.838,62405.207690665,0
+VHC.US,D,20121015,000000,146.838,155.466,145.839,151.648,70540.27692122,0
+VHC.US,D,20121016,000000,152.182,154.994,150.533,153.995,93843.33845907,0
+VHC.US,D,20121017,000000,157.108,162.979,157.108,161.686,109794.42307404,0
+VHC.US,D,20121018,000000,160.571,172.428,159.106,166.147,210217.75384062,0
+VHC.US,D,20121019,000000,167.201,168.966,159.517,163.095,182112.80768752,0
+VHC.US,D,20121022,000000,162.685,166.79,160.981,164.737,71344.853844275,0
+VHC.US,D,20121023,000000,164.327,175.363,164.327,174.419,186713.29230278,0
+VHC.US,D,20121024,000000,172.544,186.571,172.544,177.943,217538.89230197,0
+VHC.US,D,20121025,000000,182.465,184.751,180.173,181.993,108974.35384329,0
+VHC.US,D,20121026,000000,181.932,184.107,174.481,176.649,89463.838459185,0
+VHC.US,D,20121031,000000,175.89,178.996,167.789,176.355,129710.22307351,0
+VHC.US,D,20121101,000000,176.773,178.647,170.841,172.544,114977.76922775,0
+VHC.US,D,20121102,000000,172.893,175.657,167.495,167.851,218977.92307116,0
+VHC.US,D,20121105,000000,166.325,173.133,160.222,164.265,176785.3538415,0
+VHC.US,D,20121106,000000,166.263,171.429,154.118,154.289,273186.82306974,0
+VHC.US,D,20121107,000000,196.841,202.062,179.585,197.251,983135.41535875,0
+VHC.US,D,20121108,000000,199.892,217.148,198.599,213.686,517331.415371,0
+VHC.US,D,20121109,000000,214.74,220.958,206.878,207.932,278430.53076191,0
+VHC.US,D,20121112,000000,211.572,211.572,196.019,207.466,176143.88461075,0
+VHC.US,D,20121113,000000,204.236,206.406,197.313,197.662,131069.89230425,0
+VHC.US,D,20121114,000000,195.137,199.187,187.508,187.624,182970.14614903,0
+VHC.US,D,20121115,000000,186.865,187.569,174.658,178.586,234113.90768615,0
+VHC.US,D,20121116,000000,178.415,185.455,171.723,182.226,290432.5384539,0
+VHC.US,D,20121119,000000,187.802,188.917,175.185,177.826,141889.51538088,0
+VHC.US,D,20121120,000000,177.183,181.932,175.596,180.057,102265.59999731,0
+VHC.US,D,20121121,000000,179.236,184.812,178.996,183.991,67574.084613605,0
+VHC.US,D,20121123,000000,183.991,186.276,180.762,182.287,43287.553845015,0
+VHC.US,D,20121126,000000,182.226,192.612,182.226,192.263,107752.94615101,0
+VHC.US,D,20121127,000000,193.673,197.313,188.568,188.856,130719.99999656,0
+VHC.US,D,20121128,000000,187.275,189.684,183.697,186.276,115369.89999697,0
+VHC.US,D,20121129,000000,186.919,199.659,186.338,198.599,145078.73845772,0
+VHC.US,D,20121130,000000,199.954,206.816,198.188,202.3,176836.06922612,0
+VHC.US,D,20121203,000000,204.176,205.352,194.494,199.249,97079.769228215,0
+VHC.US,D,20121204,000000,202.888,202.888,195.493,197.367,149912.63076528,0
+VHC.US,D,20121205,000000,197.135,201.24,192.735,198.955,83697.63076703,0
+VHC.US,D,20121206,000000,198.305,200.248,193.851,196.081,231816.51537852,0
+VHC.US,D,20121207,000000,192.906,201.89,192.906,196.43,93944.62307445,0
+VHC.US,D,20121210,000000,196.608,205.112,196.608,198.017,172631.80768777,0
+VHC.US,D,20121211,000000,199.42,201.828,197.723,200.124,116316.68461232,0
+VHC.US,D,20121212,000000,200.774,203.06,197.607,198.188,94126.730766755,0
+VHC.US,D,20121213,000000,196.902,200.008,196.902,197.607,60620.52307533,0
+VHC.US,D,20121214,000000,197.607,200.596,193.727,194.548,105470.169228,0
+VHC.US,D,20121217,000000,198.366,204.47,195.609,203.47,177214.4615338,0
+VHC.US,D,20121218,000000,204.292,210.688,202.472,209.164,166336.66922639,0
+VHC.US,D,20121219,000000,207.466,212.748,203.764,204.996,144304.99999621,0
+VHC.US,D,20121220,000000,203.648,214.802,177.594,193.673,572401.01536955,0
+VHC.US,D,20121221,000000,193.967,197.723,182.048,182.048,268047.03076218,0
+VHC.US,D,20121224,000000,180.7,180.7,171.607,174.829,151846.24614985,0
+VHC.US,D,20121226,000000,175.534,179.058,174.891,176.417,101761.95384348,0
+VHC.US,D,20121227,000000,175.828,176.006,170.786,173.659,111590.79999707,0
+VHC.US,D,20121228,000000,170.957,173.016,170.375,172.312,105965.1923049,0
+VHC.US,D,20121231,000000,172.428,174.542,169.198,171.839,141471.80768858,0
+VHC.US,D,20130102,000000,173.482,182.992,173.427,176.417,155795.61538051,0
+VHC.US,D,20130103,000000,176.533,182.698,174.953,180.762,107522.60768948,0
+VHC.US,D,20130104,000000,180.994,187.453,177.943,185.394,96449.84615131,0
+VHC.US,D,20130107,000000,187.918,200.596,187.918,193.673,237230.78460914,0
+VHC.US,D,20130108,000000,193.673,199.482,193.673,196.546,155775.73845744,0
+VHC.US,D,20130109,000000,196.957,197.367,191.675,194.788,79792.546151745,0
+VHC.US,D,20130110,000000,192.031,196.314,192.031,195.431,67358.36153669,0
+VHC.US,D,20130111,000000,197.251,204.942,195.609,201.89,193707.92307183,0
+VHC.US,D,20130114,000000,202.184,205.468,199.659,204.702,103005.43076652,0
+VHC.US,D,20130115,000000,202.416,204.414,197.484,197.894,106138.23845875,0
+VHC.US,D,20130116,000000,196.957,200.418,181.932,190.676,317205.87691473,0
+VHC.US,D,20130117,000000,194.788,196.019,186.393,194.788,128788.43076584,0
+VHC.US,D,20130118,000000,194.377,196.314,187.508,188.096,151748.46922677,0
+VHC.US,D,20130122,000000,188.801,196.663,187.508,196.663,125938.72307361,0
+VHC.US,D,20130123,000000,196.841,201.828,196.136,199.304,89061.18461304,0
+VHC.US,D,20130124,000000,200.302,203.882,192.968,199.249,151302.55384217,0
+VHC.US,D,20130125,000000,201.356,208.342,199.598,205.702,207689.73076377,0
+VHC.US,D,20130128,000000,205.468,208.342,202.534,206.878,162105.07691881,0
+VHC.US,D,20130129,000000,211.982,212.454,205.702,208.048,213887.38460976,0
+VHC.US,D,20130130,000000,207.11,208.048,200.418,201.65,80546.846151725,0
+VHC.US,D,20130131,000000,200.714,204.996,192.202,204.942,103374.32307421,0
+VHC.US,D,20130201,000000,204.176,208.048,204.176,204.826,74947.546151875,0
+VHC.US,D,20130204,000000,202.766,206.878,200.07,200.946,67699.338459755,0
+VHC.US,D,20130205,000000,200.008,208.048,200.008,203.586,41213.192306608,0
+VHC.US,D,20130206,000000,201.828,206.468,201.712,205.058,90401.561536085,0
+VHC.US,D,20130207,000000,206.522,206.522,200.774,203.882,40551.115383548,0
+VHC.US,D,20130208,000000,202.594,206.584,202.594,204.996,49720.076921769,0
+VHC.US,D,20130211,000000,204.47,206.29,204.236,206.228,55874.615383145,0
+VHC.US,D,20130212,000000,206.112,209.518,204.702,206.878,159201.73076504,0
+VHC.US,D,20130213,000000,206.228,209.69,203.942,205.406,74435.27692112,0
+VHC.US,D,20130214,000000,202.534,207.522,202.534,205.878,51499.20769095,0
+VHC.US,D,20130215,000000,208.11,208.11,203.942,205.524,68904.8153828,0
+VHC.US,D,20130219,000000,205.524,208.226,203.648,207.698,92505.59230526,0
+VHC.US,D,20130220,000000,208.226,213.864,206.112,206.994,157973.01538046,0
+VHC.US,D,20130221,000000,211.278,211.278,199.831,206.932,81878.74615169,0
+VHC.US,D,20130222,000000,207.876,208.342,205.352,207.876,55648.95384469,0
+VHC.US,D,20130225,000000,208.636,209.636,201.068,201.65,58545.13846,0
+VHC.US,D,20130226,000000,201.534,202.828,198.072,199.304,84543.27692085,0
+VHC.US,D,20130227,000000,207.582,214.096,206.29,208.814,480890.87691042,0
+VHC.US,D,20130228,000000,208.404,211.222,205.524,206.762,131184.03845809,0
+VHC.US,D,20130301,000000,204.88,211.1,203.122,209.458,92011.153843735,0
+VHC.US,D,20130304,000000,208.814,211.1,207.466,209.752,48351.346152574,0
+VHC.US,D,20130305,000000,210.806,210.806,203.122,206.816,99772.361535835,0
+VHC.US,D,20130306,000000,206.468,206.468,201.89,204.12,106347.53076643,0
+VHC.US,D,20130307,000000,202.006,203.942,198.134,201.774,136303.07691949,0
+VHC.US,D,20130308,000000,203.06,203.06,195.725,198.366,113247.89230471,0
+VHC.US,D,20130311,000000,197.073,197.484,190.443,196.197,124885.97691979,0
+VHC.US,D,20130312,000000,192.906,209.814,192.906,207.698,200069.12307166,0
+VHC.US,D,20130313,000000,212.044,216.21,207.816,209.342,287638.07691551,0
+VHC.US,D,20130314,000000,207.638,210.866,136.391,151.122,1677163.3230328,0
+VHC.US,D,20130315,000000,139.504,144.669,127.236,128.057,1288570.4999661,0
+VHC.US,D,20130318,000000,130.055,137.684,127.646,132.046,623727.76152205,0
+VHC.US,D,20130319,000000,133.339,136.979,128.645,130.582,226501.04614789,0
+VHC.US,D,20130320,000000,129.938,132.751,127.646,130.643,174374.83845695,0
+VHC.US,D,20130321,000000,128.529,131.635,128.529,130.465,90486.76922839,0
+VHC.US,D,20130322,000000,130.171,131.348,128.057,128.467,99921.584612755,0
+VHC.US,D,20130325,000000,128.529,128.529,109.864,115.673,532155.5076783,0
+VHC.US,D,20130326,000000,115.618,118.375,110.391,113.565,163385.23845724,0
+VHC.US,D,20130327,000000,110.391,114.147,105.519,113.387,297773.84614601,0
+VHC.US,D,20130328,000000,112.799,116.199,110.924,112.505,107893.10768947,0
+VHC.US,D,20130401,000000,112.211,113.914,101.236,102.823,259515.15383933,0
+VHC.US,D,20130402,000000,102.645,103.761,94.9548,98.9506,286229.15383862,0
+VHC.US,D,20130403,000000,95.8374,107.749,94.4894,102.235,354624.62306759,0
+VHC.US,D,20130404,000000,102.591,104.465,99.1216,104.055,135716.2692272,0
+VHC.US,D,20130405,000000,101.058,104.937,95.899,96.5422,278270.63845422,0
+VHC.US,D,20130408,000000,98.8342,116.672,96.4806,111.506,510207.29229425,0
+VHC.US,D,20130409,000000,115.789,120.195,112.156,112.272,364383.02306734,0
+VHC.US,D,20130410,000000,113.326,126.066,111.506,123.425,414736.82306601,0
+VHC.US,D,20130411,000000,124.417,124.656,117.671,118.259,214773.66153281,0
+VHC.US,D,20130412,000000,115.502,121.071,112.505,118.669,301735.93076129,0
+VHC.US,D,20130415,000000,115.618,117.438,107.578,109.104,147791.49999611,0
+VHC.US,D,20130416,000000,109.809,118.724,109.747,116.849,178917.29999529,0
+VHC.US,D,20130417,000000,116.672,116.672,108.748,110.746,101172.36922811,0
+VHC.US,D,20130418,000000,111.273,113.565,108.222,109.686,93637.407689845,0
+VHC.US,D,20130419,000000,109.337,110.746,108.338,110.391,114635.03845852,0
+VHC.US,D,20130422,000000,116.083,117.376,107.401,114.735,194036.47691797,0
+VHC.US,D,20130423,000000,115.851,116.555,109.747,110.746,167203.36153406,0
+VHC.US,D,20130424,000000,110.507,113.387,108.865,112.977,133619.25384264,0
+VHC.US,D,20130425,000000,112.977,121.427,112.977,120.373,196736.96153329,0
+VHC.US,D,20130426,000000,120.544,131.108,117.965,127.352,331866.27691435,0
+VHC.US,D,20130429,000000,129.234,129.699,118.492,119.668,157583.80768816,0
+VHC.US,D,20130430,000000,118.669,123.247,115.146,119.839,131087.43076578,0
+VHC.US,D,20130501,000000,119.491,124.417,117.082,117.438,142282.96153471,0
+VHC.US,D,20130502,000000,119.785,125.416,117.082,123.835,90976.82307453,0
+VHC.US,D,20130503,000000,124.184,127.058,121.605,122.542,89910.192305325,0
+VHC.US,D,20130506,000000,118.553,124.123,118.553,122.775,69785.24615201,0
+VHC.US,D,20130507,000000,121.311,124.123,120.312,122.597,68632.23845973,0
+VHC.US,D,20130508,000000,122.72,124.889,120.9,123.89,67724.915382835,0
+VHC.US,D,20130509,000000,121.133,124.068,121.016,122.775,88931.546151505,0
+VHC.US,D,20130510,000000,122.426,125.943,121.071,124.184,50168.915383295,0
+VHC.US,D,20130513,000000,123.596,136.336,123.596,134.865,255742.04614712,0
+VHC.US,D,20130514,000000,135.392,140.263,133.223,139.093,312529.09999178,0
+VHC.US,D,20130515,000000,139.853,139.853,134.865,135.043,141816.7307655,0
+VHC.US,D,20130516,000000,135.275,136.746,130.698,130.876,118020.69230458,0
+VHC.US,D,20130517,000000,132.046,132.634,128.351,131.225,143727.10768852,0
+VHC.US,D,20130520,000000,130.814,137.157,130.814,132.874,148531.18461148,0
+VHC.US,D,20130521,000000,132.402,134.687,132.046,132.99,107911.37692023,0
+VHC.US,D,20130522,000000,133.223,136.979,128.529,129.761,115645.10768927,0
+VHC.US,D,20130523,000000,128.173,131.581,125.238,130.992,138206.7307656,0
+VHC.US,D,20130524,000000,129.405,132.34,126.825,132.046,63947.276921395,0
+VHC.US,D,20130528,000000,133.572,137.451,132.34,137.451,138056.6307656,0
+VHC.US,D,20130529,000000,136.623,141.789,133.455,140.852,144217.8923039,0
+VHC.US,D,20130530,000000,141.618,143.671,139.093,140.913,76628.461536445,0
+VHC.US,D,20130531,000000,140.092,142.199,138.683,139.032,65759.43845981,0
+VHC.US,D,20130603,000000,138.737,140.852,134.399,140.852,98512.807689715,0
+VHC.US,D,20130604,000000,137.978,137.978,132.928,135.569,120391.89230452,0
+VHC.US,D,20130605,000000,135.98,140.031,133.401,135.337,104231.51538187,0
+VHC.US,D,20130606,000000,136.391,139.798,135.337,139.209,105793.75384337,0
+VHC.US,D,20130607,000000,139.736,145.491,138.443,145.313,96083.87692055,0
+VHC.US,D,20130610,000000,146.25,154.057,144.957,145.491,187614.0384566,0
+VHC.US,D,20130611,000000,142.788,147.311,139.442,146.072,53698.53076782,0
+VHC.US,D,20130612,000000,147.071,149.952,140.852,143.26,107145.96922795,0
+VHC.US,D,20130613,000000,142.849,145.251,140.968,144.608,50599.19230636,0
+VHC.US,D,20130614,000000,146.722,146.722,142.966,143.787,45644.284614184,0
+VHC.US,D,20130617,000000,145.374,145.374,135.453,136.863,123003.22307369,0
+VHC.US,D,20130618,000000,136.568,136.979,130.055,134.222,101018.32307427,0
+VHC.US,D,20130619,000000,133.866,134.81,131.17,133.572,72724.54615193,0
+VHC.US,D,20130620,000000,131.17,134.044,127.941,129.234,157569.19230355,0
+VHC.US,D,20130621,000000,129.993,130.814,124.827,128.878,196766.19230252,0
+VHC.US,D,20130624,000000,126.121,126.182,116.145,117.376,146398.21538077,0
+VHC.US,D,20130625,000000,118.375,121.249,109.275,110.63,178709.46922607,0
+VHC.US,D,20130626,000000,117.787,118.375,110.801,115.44,136254.99230411,0
+VHC.US,D,20130627,000000,115.734,118.375,115.734,118.143,62869.538459885,0
+VHC.US,D,20130628,000000,118.553,120.722,115.734,117.315,77897.66153641,0
+VHC.US,D,20130701,000000,119.135,122.658,117.376,119.429,111441.57692015,0
+VHC.US,D,20130702,000000,120.017,120.25,113.976,115.207,60334.49999841,0
+VHC.US,D,20130703,000000,114.619,115.618,112.156,115.556,26283.284614693,0
+VHC.US,D,20130705,000000,117.376,117.376,111.684,113.914,40841.230768156,0
+VHC.US,D,20130708,000000,112.683,113.326,108.748,111.273,89861.52307456,0
+VHC.US,D,20130709,000000,111.8,111.8,100.531,103.288,227673.05384016,0
+VHC.US,D,20130710,000000,103.412,106.757,102.413,104.287,133838.04615033,0
+VHC.US,D,20130711,000000,105.286,110.336,105.054,109.686,89166.123074575,0
+VHC.US,D,20130712,000000,108.926,115.502,108.926,112.505,99699.138458915,0
+VHC.US,D,20130715,000000,112.327,114.147,110.158,112.915,128015.27691971,0
+VHC.US,D,20130716,000000,113.326,114.031,107.927,109.925,95167.78461288,0
+VHC.US,D,20130717,000000,109.925,111.684,108.571,109.453,128385.7769197,0
+VHC.US,D,20130718,000000,109.747,110.801,107.401,107.811,67480.838459765,0
+VHC.US,D,20130719,000000,107.455,107.578,103.761,105.991,58291.269229235,0
+VHC.US,D,20130722,000000,106.402,106.402,102.118,104.527,116625.21538155,0
+VHC.US,D,20130723,000000,104.643,105.642,102.707,103.288,65358.246152125,0
+VHC.US,D,20130724,000000,102.939,103.877,101.297,101.941,51530.192306335,0
+VHC.US,D,20130725,000000,101.941,110.507,98.0064,110.219,170754.60768782,0
+VHC.US,D,20130726,000000,109.686,113.504,108.571,112.272,72690.49230578,0
+VHC.US,D,20130729,000000,111.684,115.851,111.451,114.208,74629.076921115,0
+VHC.US,D,20130730,000000,115.029,115.324,111.978,113.148,57244.8076908,0
+VHC.US,D,20130731,000000,113.148,114.092,111.567,111.916,58398.253844615,0
+VHC.US,D,20130801,000000,112.737,115.324,111.8,114.263,56439.792306205,0
+VHC.US,D,20130802,000000,113.62,115.146,112.327,112.505,26469.484614688,0
+VHC.US,D,20130805,000000,111.978,112.915,105.108,107.633,78522.761536395,0
+VHC.US,D,20130806,000000,108.338,111.745,107.401,108.981,76315.54615184,0
+VHC.US,D,20130807,000000,108.865,109.864,106.579,108.694,31304.984614561,0
+VHC.US,D,20130808,000000,109.159,121.659,108.571,117.082,218722.00768655,0
+VHC.US,D,20130809,000000,118.608,120.312,112.737,113.736,64192.815382925,0
+VHC.US,D,20130812,000000,115.44,122.775,115.44,122.132,107431.69999718,0
+VHC.US,D,20130813,000000,123.247,124.951,119.313,123.131,81723.96922862,0
+VHC.US,D,20130814,000000,127.592,128.413,123.596,126.415,95227.85384365,0
+VHC.US,D,20130815,000000,125.005,125.005,117.671,120.312,136582.37691949,0
+VHC.US,D,20130816,000000,117.965,131.519,116.788,122.426,174718.5923031,0
+VHC.US,D,20130819,000000,122.597,128.645,122.597,123.425,109714.33076635,0
+VHC.US,D,20130820,000000,123.185,125.826,121.776,124.951,47521.192306442,0
+VHC.US,D,20130821,000000,124.246,126.182,122.07,122.953,76770.66922875,0
+VHC.US,D,20130822,000000,123.774,125.361,122.015,123.952,39104.33846051,0
+VHC.US,D,20130823,000000,124.54,126.004,122.775,125.532,50550.2307679,0
+VHC.US,D,20130826,000000,125.477,126.182,121.311,122.364,46705.653844924,0
+VHC.US,D,20130827,000000,120.722,122.309,114.147,114.503,90062.19230532,0
+VHC.US,D,20130828,000000,114.092,118.375,113.326,114.092,46474.876921854,0
+VHC.US,D,20130829,000000,113.798,117.082,113.682,116.083,47143.969229529,0
+VHC.US,D,20130830,000000,115.673,116.439,112.272,113.565,52582.79230631,0
+VHC.US,D,20130903,000000,115.673,118.724,113.504,116.145,79002.292305615,0
+VHC.US,D,20130904,000000,116.028,121.776,114.619,120.489,62641.97692143,0
+VHC.US,D,20130905,000000,120.606,122.248,117.438,118.841,44132.7615373,0
+VHC.US,D,20130906,000000,119.313,119.313,114.441,115.851,36747.753845187,0
+VHC.US,D,20130909,000000,116.555,120.134,115.556,120.134,49669.361537155,0
+VHC.US,D,20130910,000000,120.9,124.123,119.429,120.428,57708.115383095,0
+VHC.US,D,20130911,000000,120.489,123.185,119.785,121.482,62717.684613735,0
+VHC.US,D,20130912,000000,122.426,124.068,119.545,119.785,42094.938460431,0
+VHC.US,D,20130913,000000,120.312,122.364,118.259,120.079,49554.776921773,0
+VHC.US,D,20130916,000000,123.302,123.302,116.199,116.199,58943.846152295,0
+VHC.US,D,20130917,000000,116.617,122.426,116.617,117.848,74276.84615189,0
+VHC.US,D,20130918,000000,118.197,120.606,116.849,120.544,41047.892306612,0
+VHC.US,D,20130919,000000,120.955,121.776,117.493,121.365,87185.007690015,0
+VHC.US,D,20130920,000000,122.426,122.426,117.671,120.606,94666.038459045,0
+VHC.US,D,20130923,000000,117.732,121.311,114.325,121.133,91452.992305285,0
+VHC.US,D,20130924,000000,120.955,123.131,118.314,118.492,54299.515383185,0
+VHC.US,D,20130925,000000,118.314,122.07,117.671,120.428,42839.153845027,0
+VHC.US,D,20130926,000000,120.955,122.186,119.313,121.016,24667.553845505,0
+VHC.US,D,20130927,000000,119.785,122.015,118.314,119.723,22015.153845575,0
+VHC.US,D,20130930,000000,117.848,120.606,116.849,119.723,39516.053845114,0
+VHC.US,D,20131001,000000,119.018,121.776,117.198,120.195,31747.684614549,0
+VHC.US,D,20131002,000000,119.08,121.482,118.608,119.018,25936.899999318,0
+VHC.US,D,20131003,000000,118.314,120.017,112.683,114.325,82671.630767055,0
+VHC.US,D,20131004,000000,113.682,115.618,112.683,115.146,27696.299999271,0
+VHC.US,D,20131007,000000,113.682,115.091,110.507,110.63,47138.853844914,0
+VHC.US,D,20131008,000000,110.63,111.212,104.527,106.053,72743.107690395,0
+VHC.US,D,20131009,000000,106.169,108.044,102.823,106.34,53753.48461397,0
+VHC.US,D,20131010,000000,108.748,112.505,107.401,110.158,45942.876921868,0
+VHC.US,D,20131011,000000,109.398,113.682,109.398,111.978,35995.938460591,0
+VHC.US,D,20131014,000000,110.507,114.441,110.452,113.682,30502.89230689,0
+VHC.US,D,20131015,000000,113.442,114.263,109.515,111.212,34642.26153755,0
+VHC.US,D,20131016,000000,112.033,113.853,110.746,110.863,46055.999998788,0
+VHC.US,D,20131017,000000,109.98,114.092,109.98,111.978,39221.699998968,0
+VHC.US,D,20131018,000000,112.861,115.789,112.033,113.798,53306.107690905,0
+VHC.US,D,20131021,000000,114.441,125.122,114.441,121.543,121381.35384296,0
+VHC.US,D,20131022,000000,122.309,127.352,121.543,124.362,92891.1461514,0
+VHC.US,D,20131023,000000,123.007,125.416,122.426,123.185,48125.099998734,0
+VHC.US,D,20131024,000000,123.952,131.17,123.657,129.583,123687.22307367,0
+VHC.US,D,20131025,000000,131.054,134.687,131.054,132.696,109049.7692279,0
+VHC.US,D,20131028,000000,133.223,136.158,131.581,132.928,89424.376920725,0
+VHC.US,D,20131029,000000,132.99,134.748,129.938,131.17,49972.776921762,0
+VHC.US,D,20131030,000000,130.698,131.108,126.531,127.592,51960.61538325,0
+VHC.US,D,20131031,000000,128.118,128.707,125.299,127.592,56828.70769081,0
+VHC.US,D,20131101,000000,126.942,130.643,126.182,127.297,44175.584614222,0
+VHC.US,D,20131104,000000,127.297,129.117,123.479,126.298,43164.638460403,0
+VHC.US,D,20131105,000000,124.951,125.826,122.481,122.597,33940.869229876,0
+VHC.US,D,20131106,000000,122.836,124.184,120.544,122.07,50507.553844825,0
+VHC.US,D,20131107,000000,121.427,123.425,113.148,115.262,66987.276921315,0
+VHC.US,D,20131108,000000,114.441,122.658,114.441,121.605,35190.484614459,0
+VHC.US,D,20131111,000000,121.721,124.246,119.08,123.247,27571.630768505,0
+VHC.US,D,20131112,000000,121.721,125.594,120.955,123.069,65204.34615213,0
+VHC.US,D,20131113,000000,121.721,125.532,120.017,124.362,43473.899998856,0
+VHC.US,D,20131114,000000,123.835,126.004,122.248,123.007,30485.938460736,0
+VHC.US,D,20131115,000000,122.597,125.122,122.015,123.131,47187.230767989,0
+VHC.US,D,20131118,000000,122.836,123.131,117.027,118.081,48716.146152564,0
+VHC.US,D,20131119,000000,116.377,120.428,112.977,113.271,92857.82307448,0
+VHC.US,D,20131120,000000,113.209,115.912,112.45,113.387,64457.20769061,0
+VHC.US,D,20131121,000000,113.565,118.492,110.336,117.198,108081.35384331,0
+VHC.US,D,20131122,000000,117.493,118.492,112.861,112.977,76266.292305685,0
+VHC.US,D,20131125,000000,112.977,114.386,110.391,111.451,70913.699998135,0
+VHC.US,D,20131126,000000,111.335,112.566,110.924,111.095,60303.661536875,0
+VHC.US,D,20131127,000000,111.506,117.732,111.506,116.439,55385.292306235,0
+VHC.US,D,20131129,000000,116.966,118.314,115.734,117.493,32780.115383752,0
+VHC.US,D,20131202,000000,117.315,118.197,114.031,114.735,38495.899998987,0
+VHC.US,D,20131203,000000,112.915,115.967,112.915,114.503,30403.653845354,0
+VHC.US,D,20131204,000000,113.62,116.788,112.388,114.503,29378.384614611,0
+VHC.US,D,20131205,000000,114.441,115.789,112.211,112.737,23398.353845538,0
+VHC.US,D,20131206,000000,116.028,116.028,112.327,112.388,44595.338460365,0
+VHC.US,D,20131209,000000,112.683,113.62,108.632,112.033,78680.315382545,0
+VHC.US,D,20131210,000000,111.506,111.745,109.631,109.925,41368.992306603,0
+VHC.US,D,20131211,000000,109.809,110.63,100.709,103.761,118592.59230457,0
+VHC.US,D,20131212,000000,107.339,109.159,101.119,102.173,71478.876921195,0
+VHC.US,D,20131213,000000,102.707,109.98,101.236,108.926,78673.007690235,0
+VHC.US,D,20131216,000000,114.208,116.733,110.219,114.031,100982.36922811,0
+VHC.US,D,20131217,000000,113.914,114.031,108.283,111.567,75798.01538262,0
+VHC.US,D,20131218,000000,111.506,114.263,110.336,114.147,72255.83076733,0
+VHC.US,D,20131219,000000,113.62,117.376,112.094,115.378,98191.12307434,0
+VHC.US,D,20131220,000000,115.146,119.545,112.094,119.196,155679.13076514,0
+VHC.US,D,20131223,000000,120.312,120.489,117.26,117.732,74764.561536495,0
+VHC.US,D,20131224,000000,117.554,118.608,112.977,114.031,34621.653845243,0
+VHC.US,D,20131226,000000,114.503,116.199,110.452,112.45,58478.346152305,0
+VHC.US,D,20131227,000000,112.977,116.083,111.978,114.619,58441.661536925,0
+VHC.US,D,20131230,000000,114.619,116.555,114.147,115.789,47132.569229529,0
+VHC.US,D,20131231,000000,115.789,115.912,112.737,113.914,53062.323075525,0
+VHC.US,D,20140102,000000,113.093,113.914,111.041,112.272,32831.415383751,0
+VHC.US,D,20140103,000000,112.211,114.735,111.506,114.441,27257.692306975,0
+VHC.US,D,20140106,000000,114.674,116.966,112.861,113.209,38035.661537461,0
+VHC.US,D,20140107,000000,113.853,115.502,112.737,114.263,37254.030768251,0
+VHC.US,D,20140108,000000,113.798,115.556,112.211,113.442,26123.830768543,0
+VHC.US,D,20140109,000000,113.682,114.503,108.16,109.98,60149.76153688,0
+VHC.US,D,20140110,000000,109.453,110.63,107.401,108.748,51031.22307558,0
+VHC.US,D,20140113,000000,108.222,109.159,105.697,105.875,78019.99230564,0
+VHC.US,D,20140114,000000,106.053,111.095,106.053,107.578,53941.292306275,0
+VHC.US,D,20140115,000000,107.927,110.274,106.224,109.221,51916.91538325,0
+VHC.US,D,20140116,000000,108.694,109.925,106.757,108.283,47198.776921835,0
+VHC.US,D,20140117,000000,107.811,109.809,106.402,106.874,46468.153844931,0
+VHC.US,D,20140121,000000,107.284,107.695,103.877,105.108,61409.169229155,0
+VHC.US,D,20140122,000000,105.642,109.159,103.877,107.223,80458.861536345,0
+VHC.US,D,20140123,000000,106.224,107.927,103.993,107.749,44528.253844982,0
+VHC.US,D,20140124,000000,106.285,106.928,103.877,105.642,43592.869229622,0
+VHC.US,D,20140127,000000,104.698,106.812,102.823,103.466,49102.723075631,0
+VHC.US,D,20140128,000000,103.35,107.045,103.172,106.579,57000.584613885,0
+VHC.US,D,20140129,000000,107.106,109.747,104.643,104.876,49154.169229476,0
+VHC.US,D,20140130,000000,106.696,108.283,105.17,107.517,57142.499998495,0
+VHC.US,D,20140131,000000,105.813,107.578,104.465,105.403,35422.138460607,0
+VHC.US,D,20140203,000000,104.937,110.452,100.36,102.529,120046.38461222,0
+VHC.US,D,20140204,000000,103.234,105.875,102.939,103.528,35304.923075994,0
+VHC.US,D,20140205,000000,102.529,103.938,100.36,101.236,54269.40769088,0
+VHC.US,D,20140206,000000,101.53,102.467,98.8342,100.415,75243.946151865,0
+VHC.US,D,20140207,000000,100.771,102.057,99.0052,100.182,33758.615383727,0
+VHC.US,D,20140210,000000,99.5322,101.763,99.1832,100.121,50786.123075585,0
+VHC.US,D,20140211,000000,99.9494,100.647,97.541,98.9506,50006.97692176,0
+VHC.US,D,20140212,000000,98.8342,98.889,92.9636,96.1316,103614.45384343,0
+VHC.US,D,20140213,000000,94.1336,109.159,94.1336,103.35,230419.13845547,0
+VHC.US,D,20140214,000000,105.348,108.454,104.233,105.758,88137.93076691,0
+VHC.US,D,20140218,000000,106.107,115.912,105.403,114.441,179580.69230297,0
+VHC.US,D,20140219,000000,114.797,124.362,112.915,115.207,184969.9692259,0
+VHC.US,D,20140220,000000,115.912,117.376,113.798,117.198,45421.692306497,0
+VHC.US,D,20140221,000000,119.723,120.312,112.799,113.62,96514.29999746,0
+VHC.US,D,20140224,000000,113.62,116.733,112.621,113.504,44735.646152669,0
+VHC.US,D,20140225,000000,114.619,115.967,108.694,109.569,67509.630767455,0
+VHC.US,D,20140226,000000,109.453,114.208,109.221,113.209,38481.138460526,0
+VHC.US,D,20140227,000000,112.505,115.618,111.978,113.736,44616.530768057,0
+VHC.US,D,20140228,000000,114.386,116.788,111.506,114.441,53318.82307552,0
+VHC.US,D,20140303,000000,115.502,149.596,102.878,122.836,931982.29997545,0
+VHC.US,D,20140304,000000,128.823,132.046,113.853,117.376,384093.47691297,0
+VHC.US,D,20140305,000000,118.669,120.079,115.324,117.554,122456.89999677,0
+VHC.US,D,20140306,000000,117.493,125.477,109.104,112.094,370063.87691334,0
+VHC.US,D,20140307,000000,111.745,113.504,99.1832,101.763,332914.63845278,0
+VHC.US,D,20140310,000000,101.003,101.003,92.4916,94.3732,280170.34614647,0
+VHC.US,D,20140311,000000,96.3642,98.5948,92.4368,92.9636,219625.6769173,0
+VHC.US,D,20140312,000000,93.7848,93.7848,86.2106,89.2622,275409.82306968,0
+VHC.US,D,20140313,000000,89.9122,90.6168,84.8078,85.5058,175283.03845693,0
+VHC.US,D,20140314,000000,85.5058,90.0284,82.81,88.0306,136462.67691949,0
+VHC.US,D,20140317,000000,88.1468,89.5564,82.81,84.0416,131471.66922731,0
+VHC.US,D,20140318,000000,83.2206,87.7364,83.2206,85.5674,85379.27692083,0
+VHC.US,D,20140319,000000,85.5674,86.45,82.81,84.8626,97583.415382045,0
+VHC.US,D,20140320,000000,87.7364,89.2074,83.9252,84.8626,76883.207690285,0
+VHC.US,D,20140321,000000,85.0406,85.0952,81.339,82.9878,128891.61538122,0
+VHC.US,D,20140324,000000,85.3348,87.3258,81.5784,82.8648,104897.97692032,0
+VHC.US,D,20140325,000000,82.9878,84.6848,80.8736,81.1064,56852.38461389,0
+VHC.US,D,20140326,000000,82.1668,82.1668,74.4148,74.531,139380.34615018,0
+VHC.US,D,20140327,000000,75.1194,87.1548,74.531,78.4652,218484.21537887,0
+VHC.US,D,20140328,000000,78.8758,82.3378,78.4652,81.5784,123984.20768904,0
+VHC.US,D,20140331,000000,82.7484,89.2074,81.2842,83.2206,145139.09999618,0
+VHC.US,D,20140401,000000,83.0426,86.5664,83.0426,85.0952,53301.43076783,0
+VHC.US,D,20140402,000000,86.0394,86.6826,84.5136,86.2722,39807.923075876,0
+VHC.US,D,20140403,000000,90.5006,92.8474,88.619,90.8494,164760.25384182,0
+VHC.US,D,20140404,000000,92.6694,92.6694,83.0426,85.0952,143973.08461159,0
+VHC.US,D,20140407,000000,83.631,84.4522,79.2316,80.9284,77888.16153641,0
+VHC.US,D,20140408,000000,80.6958,84.1578,79.6422,83.2206,57853.976921555,0
+VHC.US,D,20140409,000000,83.159,87.1548,82.1668,87.0316,54251.430767805,0
+VHC.US,D,20140410,000000,86.6826,86.6826,79.991,80.641,64085.830767545,0
+VHC.US,D,20140411,000000,79.8132,80.6958,76.2964,76.351,92468.32307449,0
+VHC.US,D,20140414,000000,77.7606,78.6432,74.0042,75.4136,75409.538459555,0
+VHC.US,D,20140415,000000,77.7606,78.0548,71.0142,75.4752,78064.861536405,0
+VHC.US,D,20140416,000000,76.2964,81.8726,75.4136,79.8748,75795.238459545,0
+VHC.US,D,20140417,000000,79.3478,80.9284,77.9384,80.169,64880.761536755,0
+VHC.US,D,20140421,000000,79.9364,82.5774,78.0548,81.339,53823.930767815,0
+VHC.US,D,20140422,000000,81.2226,85.0952,81.2226,85.0952,72101.930767335,0
+VHC.US,D,20140423,000000,84.4522,84.7464,82.7484,84.1032,30555.069229965,0
+VHC.US,D,20140424,000000,85.0952,86.621,83.0426,85.9778,58130.353844625,0
+VHC.US,D,20140425,000000,85.2184,100.942,79.4026,94.0174,288080.04614626,0
+VHC.US,D,20140428,000000,102.762,103.583,92.4368,94.6674,342641.03076022,0
+VHC.US,D,20140429,000000,95.4884,97.719,92.5532,93.8394,96047.484612855,0
+VHC.US,D,20140430,000000,94.079,94.7222,90.8494,92.4368,71680.71538273,0
+VHC.US,D,20140501,000000,92.0264,94.6674,89.9668,91.0822,62799.53076758,0
+VHC.US,D,20140502,000000,91.26,97.069,90.9658,92.1974,83643.407690105,0
+VHC.US,D,20140505,000000,91.6706,92.9636,85.0952,85.9778,82343.80769014,0
+VHC.US,D,20140506,000000,85.2184,89.1458,83.2206,83.98,124756.63076595,0
+VHC.US,D,20140507,000000,83.6926,85.0952,80.4632,82.2216,71211.41538274,0
+VHC.US,D,20140508,000000,82.2216,82.5774,78,78.9374,74429.723074965,0
+VHC.US,D,20140509,000000,77.7606,81.1678,77.7606,78.6432,39052.746152819,0
+VHC.US,D,20140512,000000,79.4026,85.0952,79.2864,84.9242,103420.79999728,0
+VHC.US,D,20140513,000000,86.9768,89.1458,82.3994,82.5774,78169.653844095,0
+VHC.US,D,20140514,000000,82.2216,84.2194,80.1074,80.6958,39730.899998954,0
+VHC.US,D,20140515,000000,80.0526,82.1052,78.6432,81.9274,50158.246152525,0
+VHC.US,D,20140516,000000,81.6332,83.5694,80.0526,80.99,97756.607689735,0
+VHC.US,D,20140519,000000,82.0436,87.1548,81.1064,86.5664,128032.23076586,0
+VHC.US,D,20140520,000000,86.621,87.0316,83.3368,83.6926,71031.06153659,0
+VHC.US,D,20140521,000000,83.7474,84.9242,82.1668,83.3984,45141.661537274,0
+VHC.US,D,20140522,000000,83.631,86.799,83.5694,85.2184,53080.73846014,0
+VHC.US,D,20140523,000000,85.451,93.6684,83.809,91.0274,104881.4615357,0
+VHC.US,D,20140527,000000,93.429,93.4906,88.0306,89.6726,85898.853843895,0
+VHC.US,D,20140528,000000,89.1458,93.3742,86.6826,92.1426,66667.78461363,0
+VHC.US,D,20140529,000000,92.1426,95.8374,91.6158,95.0778,92135.67692065,0
+VHC.US,D,20140530,000000,95.0778,95.1942,92.1426,92.6694,43077.676921944,0
+VHC.US,D,20140602,000000,92.7242,92.7242,88.0306,88.0922,62261.24615221,0
+VHC.US,D,20140603,000000,87.2094,91.7322,86.8606,89.5564,58028.04615232,0
+VHC.US,D,20140604,000000,88.6806,91.9648,88.3248,89.6178,26648.669230068,0
+VHC.US,D,20140605,000000,90.09,97.89,88.9132,95.721,108765.35384329,0
+VHC.US,D,20140606,000000,95.3106,100.887,95.3106,97.719,108810.22307406,0
+VHC.US,D,20140609,000000,97.4794,102.002,97.4794,99.4158,134177.85384263,0
+VHC.US,D,20140610,000000,101.058,103.117,97.5958,101.53,101144.45384349,0
+VHC.US,D,20140611,000000,100.476,102.762,98.711,99.1832,74642.961536495,0
+VHC.US,D,20140612,000000,99.2448,99.5322,96.2478,96.72,70116.72307508,0
+VHC.US,D,20140613,000000,97.3084,97.541,93.7848,94.8384,80197.39230558,0
+VHC.US,D,20140616,000000,96.07,96.07,89.1458,94.3116,87923.376920765,0
+VHC.US,D,20140617,000000,93.901,95.1326,92.4368,93.7232,45687.984614183,0
+VHC.US,D,20140618,000000,93.6068,99.4774,93.3126,99.1832,74867.746151875,0
+VHC.US,D,20140619,000000,99.4774,100.36,95.1326,97.89,51106.638460195,0
+VHC.US,D,20140620,000000,94.7836,101.53,93.9626,95.249,308047.43845343,0
+VHC.US,D,20140623,000000,99.6552,99.6552,95.0778,98.3006,252279.22307029,0
+VHC.US,D,20140624,000000,98.3006,105.929,98.3006,100.476,182008.74614906,0
+VHC.US,D,20140625,000000,108.981,108.981,99.2448,104.759,100010.44615122,0
+VHC.US,D,20140626,000000,104.698,105.232,102.296,105.108,94158.00768983,0
+VHC.US,D,20140627,000000,103.288,106.224,100.825,105.519,122857.79999677,0
+VHC.US,D,20140630,000000,103.699,106.99,100.709,103.35,125242.44615055,0
+VHC.US,D,20140701,000000,103.761,107.045,100.36,103.117,99231.007689695,0
+VHC.US,D,20140702,000000,102.762,103.001,99.2448,99.9494,56092.969229295,0
+VHC.US,D,20140703,000000,100.121,100.887,97.4248,99.9494,41287.438460452,0
+VHC.US,D,20140707,000000,98.6564,99.4774,92.3136,93.3126,100944.80768965,0
+VHC.US,D,20140708,000000,93.6068,94.9548,89.8506,90.3774,71713.599998115,0
+VHC.US,D,20140709,000000,91.0274,94.6058,89.7958,91.9648,61098.592306085,0
+VHC.US,D,20140710,000000,89.3236,91.9648,87.6816,90.439,65579.81538289,0
+VHC.US,D,20140711,000000,90.1448,91.8484,89.8506,90.7332,37131.115383638,0
+VHC.US,D,20140714,000000,93.1964,93.7848,89.5564,91.6158,33183.499999127,0
+VHC.US,D,20140715,000000,91.3216,91.3216,89.5016,89.5564,30806.015383805,0
+VHC.US,D,20140716,000000,90.261,90.911,88.9132,90.3226,60442.79999841,0
+VHC.US,D,20140717,000000,89.3852,93.1964,88.7352,91.9032,86670.253843875,0
+VHC.US,D,20140718,000000,92.6694,93.0184,88.7352,89.6178,133061.38461189,0
+VHC.US,D,20140721,000000,89.2622,90.0284,86.8606,87.8594,74910.276921105,0
+VHC.US,D,20140722,000000,87.6816,89.5564,87.271,88.5574,56808.97692158,0
+VHC.US,D,20140723,000000,88.5574,88.5574,85.9778,86.621,52047.8692294,0
+VHC.US,D,20140724,000000,87.0932,87.449,83.9252,85.629,66727.70769055,0
+VHC.US,D,20140725,000000,84.9242,86.5048,82.6936,83.631,55062.73076778,0
+VHC.US,D,20140728,000000,83.2822,83.5694,81.0516,81.4006,82136.5615363,0
+VHC.US,D,20140729,000000,81.989,84.9242,80.6958,82.9878,66371.823075175,0
+VHC.US,D,20140730,000000,83.631,83.809,82.2216,82.2832,28083.461537722,0
+VHC.US,D,20140731,000000,81.5784,83.8636,79.6422,82.0436,61052.84615224,0
+VHC.US,D,20140801,000000,82.8648,83.5148,78.0548,78.7594,68383.776921275,0
+VHC.US,D,20140804,000000,79.6422,81.8726,78.7594,81.1064,50348.538460215,0
+VHC.US,D,20140805,000000,80.4016,81.4622,79.2316,81.4006,29893.284614598,0
+VHC.US,D,20140806,000000,85.8616,85.8616,81.4622,84.0416,32852.899999136,0
+VHC.US,D,20140807,000000,82.9878,83.98,80.8122,82.6322,40165.123075866,0
+VHC.US,D,20140808,000000,82.1668,83.631,80.8122,82.7484,41232.776921992,0
+VHC.US,D,20140811,000000,82.9878,89.5016,82.9878,86.45,100355.95384352,0
+VHC.US,D,20140812,000000,86.621,91.5542,86.5048,88.5574,84854.29230546,0
+VHC.US,D,20140813,000000,89.2074,89.9122,88.1468,89.7342,37043.276922102,0
+VHC.US,D,20140814,000000,89.9668,90.911,86.9152,88.7968,51715.076921715,0
+VHC.US,D,20140815,000000,89.091,90.9658,87.271,89.7342,116264.3615354,0
+VHC.US,D,20140818,000000,91.26,94.6674,89.2622,92.0264,97638.223074355,0
+VHC.US,D,20140819,000000,92.1426,92.1426,88.27,89.44,90966.15384376,0
+VHC.US,D,20140820,000000,88.5026,90.1448,79.8132,86.1558,91100.61538222,0
+VHC.US,D,20140821,000000,86.6826,87.9758,84.3358,87.62,44079.853844994,0
+VHC.US,D,20140822,000000,87.8594,88.441,84.9242,87.449,32443.52307607,0
+VHC.US,D,20140825,000000,88.1468,88.1468,84.7464,86.1558,39733.969229724,0
+VHC.US,D,20140826,000000,86.3336,88.0306,85.8616,87.8594,37048.830768256,0
+VHC.US,D,20140827,000000,87.6816,89.7958,87.0932,87.9142,71597.407690425,0
+VHC.US,D,20140828,000000,87.5036,89.3236,86.5048,86.799,23538.953845535,0
+VHC.US,D,20140829,000000,86.621,87.9142,85.2184,86.5664,31199.753845333,0
+VHC.US,D,20140902,000000,86.8606,88.0306,85.0952,86.5048,39206.938460506,0
+VHC.US,D,20140903,000000,86.621,86.6826,84.2194,85.0952,47198.776921835,0
+VHC.US,D,20140904,000000,85.0952,85.3348,80.3468,83.9252,61535.884613765,0
+VHC.US,D,20140905,000000,83.4532,84.4522,82.7484,83.631,35060.846152923,0
+VHC.US,D,20140908,000000,83.4532,85.0952,82.1052,84.8078,44386.046152678,0
+VHC.US,D,20140909,000000,84.9242,85.1568,83.0426,83.1042,32855.092306828,0
+VHC.US,D,20140910,000000,82.81,90.6168,82.81,88.6806,146633.52307307,0
+VHC.US,D,20140911,000000,88.441,90.261,87.62,89.7342,31849.261537624,0
+VHC.US,D,20140912,000000,89.5564,92.3136,88.7968,90.3774,49704.876921769,0
+VHC.US,D,20140915,000000,90.1448,92.1426,85.6836,87.5652,61878.46922914,0
+VHC.US,D,20140916,000000,86.9152,87.7978,35.2128,48.711,2527031.1307028,0
+VHC.US,D,20140917,000000,49.0634,52.115,44.016,44.7206,678224.29228985,0
+VHC.US,D,20140918,000000,40.0838,40.5538,24.5316,31.5154,4065993.7152776,0
+VHC.US,D,20140919,000000,32.8654,34.6846,28.4638,31.6332,1049310.515357,0
+VHC.US,D,20140922,000000,31.2218,31.6332,28.6986,29.5202,536130.8922936,0
+VHC.US,D,20140923,000000,29.0508,31.1048,28.6396,29.0508,401828.95383558,0
+VHC.US,D,20140924,000000,28.992,31.9266,28.7574,31.4572,408646.00768156,0
+VHC.US,D,20140925,000000,32.1024,32.2784,30.0484,31.9854,263701.73076229,0
+VHC.US,D,20140926,000000,32.3372,39.908,31.9854,35.8588,786469.7769024,0
+VHC.US,D,20140929,000000,35.6822,37.5016,34.3912,36.3282,227706.66922477,0
+VHC.US,D,20140930,000000,36.387,37.2088,35.0958,35.2128,175347.78461077,0
+VHC.US,D,20141001,000000,34.1564,35.154,31.9854,32.8066,231443.53076314,0
+VHC.US,D,20141002,000000,32.7484,33.2178,28.4638,30.2832,255912.02307019,0
+VHC.US,D,20141003,000000,30.342,32.8654,29.9896,30.6936,161640.16153421,0
+VHC.US,D,20141006,000000,31.2218,31.3396,28.8162,29.5792,111576.18461245,0
+VHC.US,D,20141007,000000,29.4614,29.9308,28.0534,28.405,141937.45384242,0
+VHC.US,D,20141008,000000,27.9944,28.6986,25.5292,26.938,218822.41537885,0
+VHC.US,D,20141009,000000,27.1138,27.7598,25.8228,25.9986,98181.038458955,0
+VHC.US,D,20141010,000000,25.5882,26.7622,24.0034,24.0034,154912.84614977,0
+VHC.US,D,20141013,000000,24.1794,25.8228,23.6512,24.7076,116975.83845846,0
+VHC.US,D,20141014,000000,24.5906,26.0574,24.2382,24.9422,98255.723074335,0
+VHC.US,D,20141015,000000,24.7664,26.8792,24.297,25.9986,136624.90768871,0
+VHC.US,D,20141016,000000,25.3534,28.5226,25.3534,28.288,120975.77691989,0
+VHC.US,D,20141017,000000,29.2268,29.2268,26.9968,27.4662,101545.79230502,0
+VHC.US,D,20141020,000000,27.6422,32.6306,27.055,31.7502,206805.20768687,0
+VHC.US,D,20141021,000000,31.9854,34.5676,31.6332,31.8678,197893.91537941,0
+VHC.US,D,20141022,000000,31.8678,32.9242,30.1074,30.4008,136283.63845795,0
+VHC.US,D,20141023,000000,31.1638,32.6896,30.5178,32.0436,73771.446151905,0
+VHC.US,D,20141024,000000,32.1614,33.6872,31.5742,32.8654,100846.00768966,0
+VHC.US,D,20141027,000000,33.0412,34.3912,32.6306,33.0412,69274.29230587,0
+VHC.US,D,20141028,000000,33.4524,35.917,32.8654,34.9782,151827.24614985,0
+VHC.US,D,20141029,000000,35.0958,35.8588,33.8048,35.0958,76150.976921075,0
+VHC.US,D,20141030,000000,34.7436,35.7412,34.0976,34.6846,63382.97692141,0
+VHC.US,D,20141031,000000,35.2128,35.6242,34.1564,34.45,66128.476921335,0
+VHC.US,D,20141103,000000,34.5676,35.2718,33.746,33.9218,55290.87692162,0
+VHC.US,D,20141104,000000,33.746,34.2742,32.6306,33.863,34636.56153755,0
+VHC.US,D,20141105,000000,34.2154,34.6258,33.3348,34.333,62945.099998345,0
+VHC.US,D,20141106,000000,34.5676,34.8606,33.746,33.9806,44740.469229592,0
+VHC.US,D,20141107,000000,33.9806,35.037,33.6872,34.2154,50124.63076791,0
+VHC.US,D,20141110,000000,34.0976,34.45,33.2178,33.8048,50677.09230636,0
+VHC.US,D,20141111,000000,33.4524,34.333,30.5766,30.6356,102948.72307421,0
+VHC.US,D,20141112,000000,30.9872,30.9872,28.5816,29.4026,117572.2923046,0
+VHC.US,D,20141113,000000,29.3444,30.5178,28.9332,29.6962,59114.40769075,0
+VHC.US,D,20141114,000000,31.2218,31.9266,29.8726,30.6356,50070.84615253,0
+VHC.US,D,20141117,000000,30.5766,31.3984,29.638,30.1074,72493.184613475,0
+VHC.US,D,20141118,000000,30.2832,31.1048,29.9896,30.2832,53869.384613965,0
+VHC.US,D,20141119,000000,29.8726,31.1638,29.5202,30.342,58225.35384462,0
+VHC.US,D,20141120,000000,29.9308,32.396,29.8138,31.9266,66425.023075175,0
+VHC.US,D,20141121,000000,32.2784,32.6306,30.6936,30.8702,94575.423074435,0
+VHC.US,D,20141124,000000,30.8114,32.8654,30.8114,32.6896,69976.707690465,0
+VHC.US,D,20141125,000000,32.6896,33.1588,31.1638,31.9266,72404.030767325,0
+VHC.US,D,20141126,000000,31.809,32.0436,31.1048,31.9266,30732.061537653,0
+VHC.US,D,20141128,000000,31.7502,32.0436,30.5766,31.1638,31591.738460707,0
+VHC.US,D,20141201,000000,30.6356,31.1048,28.4638,28.5226,82259.769228605,0
+VHC.US,D,20141202,000000,28.6986,28.8162,27.4074,28.2292,65771.56922904,0
+VHC.US,D,20141203,000000,28.0534,29.638,27.3486,27.5252,65225.392305975,0
+VHC.US,D,20141204,000000,27.6422,29.2856,27.6422,27.9944,49528.615383312,0
+VHC.US,D,20141205,000000,27.9356,28.6986,27.3486,27.8768,49761.292306383,0
+VHC.US,D,20141208,000000,27.5832,27.9356,26.351,26.4098,70769.88461352,0
+VHC.US,D,20141209,000000,25.5882,27.2898,25.5882,27.2898,70752.93076737,0
+VHC.US,D,20141210,000000,26.8204,27.3486,26.1752,26.2922,56522.51538313,0
+VHC.US,D,20141211,000000,26.4098,26.5268,25.764,25.8816,59176.523075365,0
+VHC.US,D,20141212,000000,25.4122,26.938,25.2358,26.5268,59468.099998435,0
+VHC.US,D,20141215,000000,26.5856,27.1138,24.1794,24.297,135920.88461181,0
+VHC.US,D,20141216,000000,24.297,25.3534,22.3018,24.5906,215042.29230203,0
+VHC.US,D,20141217,000000,24.8252,29.0508,24.7076,26.6446,172363.17691854,0
+VHC.US,D,20141218,000000,27.055,29.1098,27.055,28.6986,130567.99999657,0
+VHC.US,D,20141219,000000,28.6396,35.0958,28.2292,34.333,773336.8307489,0
+VHC.US,D,20141222,000000,33.4524,40.2014,33.4524,35.5652,370478.22306718,0
+VHC.US,D,20141223,000000,35.5064,36.9734,35.037,36.2104,133994.57691955,0
+VHC.US,D,20141224,000000,36.6806,37.6782,35.0958,35.0958,59553.30769074,0
+VHC.US,D,20141226,000000,35.8,36.4452,33.8048,34.0394,77439.90769027,0
+VHC.US,D,20141229,000000,34.6258,34.6258,32.7484,33.3936,99139.661535855,0
+VHC.US,D,20141230,000000,32.4548,33.746,30.4008,31.9854,100495.2384589,0
+VHC.US,D,20141231,000000,31.692,32.7484,30.459,32.2202,105677.26922799,0
+VHC.US,D,20150102,000000,32.513,33.3348,30.7526,32.7484,59119.961536905,0
+VHC.US,D,20150105,000000,32.7484,32.8654,29.9896,30.2832,75422.54615186,0
+VHC.US,D,20150106,000000,30.6356,31.2808,29.1098,30.6936,91557.784612975,0
+VHC.US,D,20150107,000000,31.046,32.3372,29.0508,30.5766,88101.09999768,0
+VHC.US,D,20150108,000000,30.7526,31.9266,29.3444,30.929,57454.83076772,0
+VHC.US,D,20150109,000000,31.046,31.3396,30.5178,30.7526,31721.815383781,0
+VHC.US,D,20150112,000000,30.7526,30.8114,29.3444,29.9896,45301.9923065,0
+VHC.US,D,20150113,000000,30.1074,30.6356,27.701,28.5226,81811.369228615,0
+VHC.US,D,20150114,000000,28.2292,29.2856,27.3486,29.1678,45414.823075728,0
+VHC.US,D,20150115,000000,29.1678,30.8114,28.5816,30.1074,66225.376921335,0
+VHC.US,D,20150116,000000,29.9896,30.8114,29.6962,30.459,76279.592305685,0
+VHC.US,D,20150120,000000,30.2244,30.4008,28.3462,29.4614,71258.91538274,0
+VHC.US,D,20150121,000000,29.4614,30.2832,28.1704,29.1098,92262.53845911,0
+VHC.US,D,20150122,000000,29.2268,32.5718,29.0508,31.1638,93799.34615138,0
+VHC.US,D,20150123,000000,31.2218,32.2784,30.4008,31.5154,40664.530768161,0
+VHC.US,D,20150126,000000,31.5742,33.6282,31.2218,33.1588,122608.60768908,0
+VHC.US,D,20150127,000000,32.8654,34.9194,31.9266,34.8024,65225.24615213,0
+VHC.US,D,20150128,000000,35.2718,36.0346,33.4524,33.5694,78869.730767155,0
+VHC.US,D,20150129,000000,33.9806,33.9806,31.692,33.5112,54008.23076781,0
+VHC.US,D,20150130,000000,33.3348,33.6282,31.6332,31.9266,48418.869229495,0
+VHC.US,D,20150202,000000,32.2784,32.2784,30.1074,31.5154,39734.407691262,0
+VHC.US,D,20150203,000000,31.5742,33.1,31.3984,33.0412,68169.22307513,0
+VHC.US,D,20150204,000000,32.9242,33.6872,31.5742,31.6332,33029.453845285,0
+VHC.US,D,20150205,000000,31.5742,32.6306,31.3984,31.692,51697.53846018,0
+VHC.US,D,20150206,000000,31.5742,31.9854,30.8702,31.1048,40145.392306636,0
+VHC.US,D,20150209,000000,30.8702,31.4572,29.755,30.0484,45075.74615266,0
+VHC.US,D,20150210,000000,30.2244,31.1638,29.9308,30.9872,35618.715383678,0
+VHC.US,D,20150211,000000,31.5154,31.692,29.9896,31.1638,53230.69230629,0
+VHC.US,D,20150212,000000,31.3396,32.7484,31.2218,31.9266,25088.330768571,0
+VHC.US,D,20150213,000000,32.0436,32.8654,31.8678,32.4548,33496.123076042,0
+VHC.US,D,20150217,000000,32.2202,34.2742,31.9854,33.4524,56551.59999851,0
+VHC.US,D,20150218,000000,33.746,38.0886,32.5718,36.2104,220701.8076865,0
+VHC.US,D,20150219,000000,36.7386,40.612,36.387,37.7362,284209.89230022,0
+VHC.US,D,20150220,000000,38.1474,39.8492,35.5652,36.7976,102251.86153577,0
+VHC.US,D,20150223,000000,36.7976,37.854,35.5064,37.7362,46062.284614173,0
+VHC.US,D,20150224,000000,37.9716,40.0256,37.3846,39.5562,154707.64614977,0
+VHC.US,D,20150225,000000,41.199,46.657,40.2014,41.4338,584631.02306155,0
+VHC.US,D,20150226,000000,41.6684,42.9596,40.495,41.3756,113160.19999702,0
+VHC.US,D,20150227,000000,41.3756,47.4788,41.082,44.3094,387872.57691287,0
+VHC.US,D,20150302,000000,45.1312,46.4224,42.9014,44.486,138766.93845789,0
+VHC.US,D,20150303,000000,44.0748,45.7772,43.0184,43.4296,105029.36922801,0
+VHC.US,D,20150304,000000,43.4296,43.7232,40.7886,41.4338,109664.05384327,0
+VHC.US,D,20150305,000000,41.3756,43.136,40.3192,42.0208,93783.561535995,0
+VHC.US,D,20150306,000000,42.1384,43.0772,39.908,40.0838,90035.00768994,0
+VHC.US,D,20150309,000000,40.0256,41.4926,38.441,38.9104,73762.53076729,0
+VHC.US,D,20150310,000000,38.441,38.4998,35.8,35.9758,93033.792305245,0
+VHC.US,D,20150311,000000,36.504,38.0886,36.0934,36.9152,47607.42307567,0
+VHC.US,D,20150312,000000,37.0322,38.4998,37.0322,38.3822,52395.423075545,0
+VHC.US,D,20150313,000000,38.3234,39.8492,37.9716,39.3798,52259.061537085,0
+VHC.US,D,20150316,000000,40.2014,40.7296,37.2088,37.7952,78312.007690245,0
+VHC.US,D,20150317,000000,37.6782,37.854,35.5652,37.2088,81805.08461323,0
+VHC.US,D,20150318,000000,36.9734,38.7926,36.5628,38.3234,49141.015383322,0
+VHC.US,D,20150319,000000,38.0298,38.441,36.7386,37.854,45767.199998795,0
+VHC.US,D,20150320,000000,38.0886,38.3234,35.5064,36.0346,266270.96922376,0
+VHC.US,D,20150323,000000,36.0934,37.091,35.2128,35.3306,52599.89230631,0
+VHC.US,D,20150324,000000,35.2718,36.9152,34.9194,36.6806,116496.74615078,0
+VHC.US,D,20150325,000000,36.7386,37.4434,35.5652,35.6822,44966.423075739,0
+VHC.US,D,20150326,000000,35.6822,36.504,35.2718,36.0346,36293.361537507,0
+VHC.US,D,20150327,000000,35.917,36.3282,35.0958,35.3888,42546.846152727,0
+VHC.US,D,20150330,000000,35.8,36.1524,34.9194,35.6242,45409.415383421,0
+VHC.US,D,20150331,000000,35.0958,35.9758,35.0958,35.7412,43229.238460401,0
+VHC.US,D,20150401,000000,35.5064,35.8,34.333,35.2718,71683.7846135,0
+VHC.US,D,20150402,000000,35.2128,38.8516,35.037,38.2644,98639.669228175,0
+VHC.US,D,20150406,000000,36.8564,40.2014,36.8564,39.5562,96543.96922823,0
+VHC.US,D,20150407,000000,39.6732,40.9644,38.8516,39.2038,82981.1846132,0
+VHC.US,D,20150408,000000,39.4386,40.0256,38.2064,39.2628,49618.061537156,0
+VHC.US,D,20150409,000000,39.3208,40.7296,38.6756,40.3192,39900.876922027,0
+VHC.US,D,20150410,000000,41.082,43.899,40.0256,42.3732,147695.47691919,0
+VHC.US,D,20150413,000000,43.4878,43.4878,39.6732,40.5538,89404.499997645,0
+VHC.US,D,20150414,000000,40.3774,41.0232,39.7322,40.7886,42069.653845047,0
+VHC.US,D,20150415,000000,40.3774,42.7248,39.9668,41.6102,53547.846152435,0
+VHC.US,D,20150416,000000,41.3756,43.253,41.1402,41.7862,39915.19999895,0
+VHC.US,D,20150417,000000,41.2578,41.7862,39.4386,40.1426,63862.79999832,0
+VHC.US,D,20150420,000000,40.5538,40.5538,39.2038,40.2014,43705.846152696,0
+VHC.US,D,20150421,000000,40.2014,40.2604,38.8516,38.9104,33538.215383733,0
+VHC.US,D,20150422,000000,39.4386,40.3774,38.6168,40.2014,35061.723076001,0
+VHC.US,D,20150423,000000,40.2604,41.0232,39.4386,40.7886,31982.553845312,0
+VHC.US,D,20150424,000000,40.7296,42.9596,40.2604,41.4338,65275.66922905,0
+VHC.US,D,20150427,000000,42.0208,43.6054,39.7322,40.0838,60097.146152265,0
+VHC.US,D,20150428,000000,40.3774,40.3774,38.441,39.028,41296.938460451,0
+VHC.US,D,20150429,000000,39.0862,41.082,38.7346,39.7322,29426.615383841,0
+VHC.US,D,20150430,000000,39.4386,39.9668,37.4434,37.9128,53008.830767835,0
+VHC.US,D,20150501,000000,38.0298,38.3822,35.8,37.3846,66384.53845979,0
+VHC.US,D,20150504,000000,37.4434,38.6168,37.1498,37.6192,51236.715383265,0
+VHC.US,D,20150505,000000,37.7952,39.3208,37.6192,37.9128,71223.69230582,0
+VHC.US,D,20150506,000000,38.2064,39.2038,36.6806,37.4434,68075.09999821,0
+VHC.US,D,20150507,000000,37.091,38.1474,36.6216,38.0886,33769.284614496,0
+VHC.US,D,20150508,000000,38.3822,38.8516,37.854,38.2644,37809.853845159,0
+VHC.US,D,20150511,000000,38.3822,38.7346,33.4524,35.6822,146332.29999615,0
+VHC.US,D,20150512,000000,35.037,39.4974,34.7436,39.3798,87646.561536155,0
+VHC.US,D,20150513,000000,39.2628,39.2628,37.3258,38.1474,62934.430767575,0
+VHC.US,D,20150514,000000,38.7926,40.7886,37.5604,38.0298,89813.438459175,0
+VHC.US,D,20150515,000000,37.5016,37.5604,34.333,35.6242,182619.66922597,0
+VHC.US,D,20150518,000000,35.2128,35.8,34.6846,35.8,55400.053844695,0
+VHC.US,D,20150519,000000,35.8588,36.0346,33.3348,33.5694,98295.330766645,0
+VHC.US,D,20150520,000000,33.746,34.2742,30.9872,31.7502,106094.83076644,0
+VHC.US,D,20150521,000000,31.7502,32.396,30.5766,30.9872,54644.584613945,0
+VHC.US,D,20150522,000000,30.8114,31.7502,29.1098,29.5792,78312.007690245,0
+VHC.US,D,20150526,000000,29.638,30.0484,28.1704,29.2268,86460.669228495,0
+VHC.US,D,20150527,000000,29.0508,29.6962,28.4638,28.8744,40928.046152769,0
+VHC.US,D,20150528,000000,28.7574,29.0508,28.1114,28.6396,54103.230767805,0
+VHC.US,D,20150529,000000,28.5226,29.0508,27.5832,28.2292,47130.376921837,0
+VHC.US,D,20150601,000000,28.3462,29.5792,27.1138,28.6396,53026.95384476,0
+VHC.US,D,20150602,000000,28.6986,29.755,28.3462,28.8744,61244.015383005,0
+VHC.US,D,20150603,000000,29.0508,30.342,28.8162,30.1074,52190.95384478,0
+VHC.US,D,20150604,000000,29.9308,30.6356,28.8744,28.8744,39973.807691256,0
+VHC.US,D,20150605,000000,28.6986,29.755,28.6396,29.1098,25524.599999329,0
+VHC.US,D,20150608,000000,28.5816,30.2244,27.5252,27.818,55104.676921625,0
+VHC.US,D,20150609,000000,27.5252,28.4638,26.5268,27.9356,44656.576921902,0
+VHC.US,D,20150610,000000,28.5226,28.8162,26.938,27.9356,53893.49999858,0
+VHC.US,D,20150611,000000,27.7598,27.7598,26.938,27.5252,40414.607691244,0
+VHC.US,D,20150612,000000,27.4074,27.8768,26.938,27.1138,26598.0999993,0
+VHC.US,D,20150615,000000,27.1138,27.8768,26.7622,27.3486,45273.053844963,0
+VHC.US,D,20150616,000000,27.1138,29.0508,26.7622,28.7574,40774.730768158,0
+VHC.US,D,20150617,000000,28.992,28.992,27.2898,27.8768,34078.253845257,0
+VHC.US,D,20150618,000000,27.5832,28.288,27.1728,27.818,43432.830768088,0
+VHC.US,D,20150619,000000,28.2292,28.8162,27.2898,27.4662,258177.40768552,0
+VHC.US,D,20150622,000000,27.4662,28.288,26.5268,26.7622,45681.99230649,0
+VHC.US,D,20150623,000000,26.8204,27.1728,24.297,25.2358,133776.80768878,0
+VHC.US,D,20150624,000000,24.9422,25.2946,23.593,24.3558,72450.5076904,0
+VHC.US,D,20150625,000000,24.3558,24.884,23.8864,24.2382,45324.207691115,0
+VHC.US,D,20150626,000000,24.4146,25.4704,23.8276,25.2946,76488.738459525,0
+VHC.US,D,20150629,000000,24.3558,25.1188,23.7688,24.0624,85775.20769005,0
+VHC.US,D,20150630,000000,24.3558,24.9422,23.8864,24.6494,113330.32307394,0
+VHC.US,D,20150701,000000,25.7058,26.1164,24.4146,25.001,54900.207690865,0
+VHC.US,D,20150702,000000,25.1188,25.5882,24.5316,24.7076,21418.261537898,0
+VHC.US,D,20150706,000000,24.1212,25.1188,24.1212,24.7664,41984.446152742,0
+VHC.US,D,20150707,000000,24.8252,25.4122,23.9446,25.2946,37503.223075936,0
+VHC.US,D,20150708,000000,25.1188,25.5292,24.0034,24.9422,29971.915383827,0
+VHC.US,D,20150709,000000,25.2946,25.8228,24.6494,24.7664,26001.792307008,0
+VHC.US,D,20150710,000000,24.9422,25.8228,24.9422,25.3534,22270.192307106,0
+VHC.US,D,20150713,000000,25.3534,27.4074,25.3534,27.1138,37400.915383631,0
+VHC.US,D,20150714,000000,26.9968,27.5832,25.9986,27.3486,30433.615383815,0
+VHC.US,D,20150715,000000,27.1728,27.9356,26.2922,26.7034,21840.646153272,0
+VHC.US,D,20150716,000000,26.7034,27.9356,26.0574,26.234,26001.792307008,0
+VHC.US,D,20150717,000000,26.351,27.3486,25.647,26.7034,27075.29230698,0
+VHC.US,D,20150720,000000,26.8204,27.818,25.4122,25.4704,43449.930768088,0
+VHC.US,D,20150721,000000,25.7058,27.1728,25.7058,26.351,18981.584614885,0
+VHC.US,D,20150722,000000,24.1794,27.1138,23.9446,26.4686,80339.599997885,0
+VHC.US,D,20150723,000000,26.4098,26.9968,25.8816,26.4098,53809.60769089,0
+VHC.US,D,20150724,000000,26.1752,26.6446,25.4704,25.9404,51458.28461403,0
+VHC.US,D,20150727,000000,25.2946,26.7622,25.2358,26.4686,33754.523076035,0
+VHC.US,D,20150728,000000,27.055,27.1138,25.764,26.0574,38798.146152825,0
+VHC.US,D,20150729,000000,25.8228,26.9968,25.2358,26.351,62209.94615221,0
+VHC.US,D,20150730,000000,26.1164,26.5856,25.1776,26.4098,21009.32307637,0
+VHC.US,D,20150731,000000,26.2922,27.2898,26.2922,27.1728,63982.06153678,0
+VHC.US,D,20150803,000000,27.055,27.4662,26.6446,26.9968,25133.053845493,0
+VHC.US,D,20150804,000000,27.1728,27.2316,25.9404,26.234,21418.261537898,0
+VHC.US,D,20150805,000000,26.5268,27.1138,26.1164,26.351,24161.569230134,0
+VHC.US,D,20150806,000000,26.1752,26.7034,25.647,26.7034,23435.623076306,0
+VHC.US,D,20150807,000000,26.234,27.1138,25.7058,26.1752,28625.838460785,0
+VHC.US,D,20150810,000000,26.1752,26.4098,25.1776,25.9986,33260.376922202,0
+VHC.US,D,20150811,000000,25.647,26.351,25.001,25.647,29965.776922289,0
+VHC.US,D,20150812,000000,24.884,25.647,24.297,25.4704,45818.353844948,0
+VHC.US,D,20150813,000000,25.5292,25.7058,23.8864,24.1794,40536.207691241,0
+VHC.US,D,20150814,000000,24.0034,24.4728,22.5946,24.2382,56501.90769082,0
+VHC.US,D,20150817,000000,24.0624,24.0624,22.4776,23.1228,52156.899998625,0
+VHC.US,D,20150818,000000,23.0648,23.6512,22.4776,22.947,24877.138460884,0
+VHC.US,D,20150819,000000,22.947,23.1228,22.1842,22.5366,32067.761537617,0
+VHC.US,D,20150820,000000,22.0664,23.0058,21.539,21.8906,56229.184613905,0
+VHC.US,D,20150821,000000,19.3673,19.8955,15.9045,19.1914,228358.8076863,0
+VHC.US,D,20150824,000000,18.5455,19.1326,16.6674,17.6068,92322.16922834,0
+VHC.US,D,20150825,000000,18.0762,18.1932,16.3738,16.9021,87172.2923054,0
+VHC.US,D,20150826,000000,17.2544,18.135,16.198,17.7826,102848.46153576,0
+VHC.US,D,20150827,000000,17.4891,18.7802,17.3714,18.4867,43262.415383477,0
+VHC.US,D,20150828,000000,18.7214,20.8342,18.4867,20.4236,63061.876921415,0
+VHC.US,D,20150831,000000,20.7172,21.656,20.0714,21.3036,48135.623075657,0
+VHC.US,D,20150901,000000,20.4236,20.9518,19.3673,19.3673,33856.83076834,0
+VHC.US,D,20150902,000000,19.6019,20.3648,19.0149,20.3648,49345.484614086,0
+VHC.US,D,20150903,000000,20.5406,21.3036,19.9543,20.0714,27910.123076189,0
+VHC.US,D,20150904,000000,19.8366,20.4236,19.4261,19.4261,32033.561537619,0
+VHC.US,D,20150908,000000,19.7189,20.7172,19.6608,19.8366,32936.64615298,0
+VHC.US,D,20150909,000000,20.0714,20.5406,18.7802,18.8979,34776.869229854,0
+VHC.US,D,20150910,000000,18.7802,20.0124,18.6044,19.4843,39825.461537414,0
+VHC.US,D,20150911,000000,19.2496,20.0714,18.7214,19.5431,51782.015383255,0
+VHC.US,D,20150914,000000,19.6019,21.539,19.6019,21.4802,72382.399998095,0
+VHC.US,D,20150915,000000,21.5972,22.0664,20.8342,21.8318,44761.953844976,0
+VHC.US,D,20150916,000000,21.9494,24.5316,21.8318,23.1818,85417.27692083,0
+VHC.US,D,20150917,000000,23.0648,23.6512,22.5946,23.0058,35589.04615291,0
+VHC.US,D,20150918,000000,22.7124,24.3558,22.36,22.947,256251.97691634,0
+VHC.US,D,20150921,000000,23.2406,24.1794,22.3018,23.4752,83082.90769012,0
+VHC.US,D,20150922,000000,23.4752,23.4752,21.9494,22.7124,24195.623076287,0
+VHC.US,D,20150923,000000,22.8882,22.8882,21.4212,21.7736,31231.030768409,0
+VHC.US,D,20150924,000000,21.656,23.1228,20.893,23.0058,25121.653845493,0
+VHC.US,D,20150925,000000,23.2406,23.593,21.2454,21.8318,63879.753844475,0
+VHC.US,D,20150928,000000,21.7148,22.1254,20.6584,20.7172,78902.176921,0
+VHC.US,D,20150929,000000,20.5406,21.539,20.306,20.8342,52599.89230631,0
+VHC.US,D,20150930,000000,21.0108,21.2454,20.5406,20.893,47811.892306434,0
+VHC.US,D,20151001,000000,21.1278,21.5972,20.4236,20.7172,22593.923076329,0
+VHC.US,D,20151002,000000,20.5406,22.0084,19.9543,21.8906,31096.423076105,0
+VHC.US,D,20151005,000000,22.0084,24.9422,22.0084,22.83,49277.37692178,0
+VHC.US,D,20151006,000000,22.7712,23.6512,22.6536,23.2994,36838.661537492,0
+VHC.US,D,20151007,000000,23.3582,23.5342,21.9494,22.83,39920.169229719,0
+VHC.US,D,20151008,000000,22.7124,23.593,22.7124,23.1818,32544.807691451,0
+VHC.US,D,20151009,000000,23.3582,23.593,22.5946,23.4752,31726.930768396,0
+VHC.US,D,20151012,000000,23.71,23.71,22.3018,23.4752,21252.376922518,0
+VHC.US,D,20151013,000000,23.2406,23.71,22.7712,22.83,15590.815384205,0
+VHC.US,D,20151014,000000,22.83,23.6512,22.83,23.5342,21537.523076357,0
+VHC.US,D,20151015,000000,23.71,24.1794,22.4188,23.71,46210.192306476,0
+VHC.US,D,20151016,000000,23.9446,24.3558,22.83,23.1818,34316.92307602,0
+VHC.US,D,20151019,000000,23.0648,23.5342,22.5946,23.4752,26870.238460832,0
+VHC.US,D,20151020,000000,23.4752,23.593,23.1818,23.2406,22133.830768649,0
+VHC.US,D,20151021,000000,23.2406,23.6512,22.5946,23.0648,26564.046153147,0
+VHC.US,D,20151022,000000,23.2406,23.71,22.5946,23.3582,32306.284614535,0
+VHC.US,D,20151023,000000,23.6512,25.1776,23.0648,24.4146,59892.6769215,0
+VHC.US,D,20151026,000000,24.1212,24.3558,23.0648,23.2406,30823.846153035,0
+VHC.US,D,20151027,000000,23.1228,24.6494,22.3018,23.0058,48732.076921795,0
+VHC.US,D,20151028,000000,23.0058,23.7688,22.4188,23.5342,45409.415383421,0
+VHC.US,D,20151029,000000,23.2406,24.1794,23.1818,23.8864,36088.892306743,0
+VHC.US,D,20151030,000000,23.9446,24.2382,22.0084,22.3018,40229.430768172,0
+VHC.US,D,20151102,000000,22.4776,23.2994,22.243,22.8882,37959.223075924,0
+VHC.US,D,20151103,000000,22.947,24.0034,22.1254,23.5342,108766.6692279,0
+VHC.US,D,20151104,000000,23.9446,24.0034,22.1842,22.36,63496.684613715,0
+VHC.US,D,20151105,000000,22.36,23.2994,22.243,22.947,33976.092306798,0
+VHC.US,D,20151106,000000,22.6536,23.2994,22.4188,23.1818,33771.623076034,0
+VHC.US,D,20151109,000000,23.1228,23.1228,22.1254,22.1842,33271.04615297,0
+VHC.US,D,20151110,000000,22.1842,22.6536,20.2472,20.7172,61528.43076761,0
+VHC.US,D,20151111,000000,20.5996,20.8342,19.8366,20.0714,41643.761537365,0
+VHC.US,D,20151112,000000,19.8366,19.9543,18.4278,18.4867,47726.684614128,0
+VHC.US,D,20151113,000000,18.1932,18.5455,17.4891,17.5479,72314.146151945,0
+VHC.US,D,20151116,000000,17.6068,17.8415,16.6674,16.6674,58290.976921545,0
+VHC.US,D,20151117,000000,16.5504,17.8996,16.198,16.8432,76471.78461337,0
+VHC.US,D,20151118,000000,16.8432,17.1367,16.6674,17.1367,30534.169229966,0
+VHC.US,D,20151119,000000,17.1367,17.4303,16.8432,16.9609,42188.915383505,0
+VHC.US,D,20151120,000000,17.0786,17.2544,16.7851,17.0786,34606.599999089,0
+VHC.US,D,20151123,000000,17.0197,17.0197,15.2593,15.3763,46227.292306476,0
+VHC.US,D,20151124,000000,15.3763,16.198,15.1416,16.198,33924.938460645,0
+VHC.US,D,20151125,000000,15.8456,16.3738,15.8456,16.2568,46380.607691087,0
+VHC.US,D,20151127,000000,16.2568,16.7851,15.4939,15.6109,21247.846153287,0
+VHC.US,D,20151130,000000,15.8456,16.0803,15.1416,15.2593,125135.60768902,0
+VHC.US,D,20151201,000000,15.7286,23.3582,15.3174,18.0173,390387.15383588,0
+VHC.US,D,20151202,000000,19.1914,19.4261,17.8996,19.1326,111988.92307398,0
+VHC.US,D,20151203,000000,19.3673,19.9543,18.4278,18.8979,64842.323075215,0
+VHC.US,D,20151204,000000,18.8391,19.1914,17.4303,17.8996,99815.47692045,0
+VHC.US,D,20151207,000000,17.7826,17.7826,16.7262,16.9609,48885.392306406,0
+VHC.US,D,20151208,000000,16.7262,16.7262,15.4939,16.0803,41260.838460453,0
+VHC.US,D,20151209,000000,16.0222,17.0197,16.0222,16.4915,48323.138460267,0
+VHC.US,D,20151210,000000,16.4327,17.0197,15.7875,15.8456,54440.115383185,0
+VHC.US,D,20151211,000000,15.3763,16.4915,14.3198,14.4957,71121.53076736,0
+VHC.US,D,20151214,000000,14.6722,14.6722,12.7352,14.0852,109567.59230481,0
+VHC.US,D,20151215,000000,14.2028,14.6722,13.7916,14.3198,136108.83845796,0
+VHC.US,D,20151216,000000,14.5545,15.2593,14.4375,15.0827,52821.46153707,0
+VHC.US,D,20151217,000000,14.9657,15.4351,13.9093,13.9093,95010.376920575,0
+VHC.US,D,20151218,000000,14.2028,14.6722,12.4417,13.3223,929196.7538217,0
+VHC.US,D,20151221,000000,13.7328,14.5545,13.4981,14.4957,93970.93076676,0
+VHC.US,D,20151222,000000,14.4375,14.9657,14.0263,14.9069,58901.023075375,0
+VHC.US,D,20151223,000000,14.261,15.6109,14.261,15.3174,44778.90769113,0
+VHC.US,D,20151224,000000,14.9657,15.4939,14.9069,15.2004,34054.284614489,0
+VHC.US,D,20151228,000000,14.9657,15.8456,14.9069,15.2593,37487.876922091,0
+VHC.US,D,20151229,000000,14.9657,16.7262,14.9657,15.6698,77887.13845949,0
+VHC.US,D,20151230,000000,15.4939,15.9045,15.2004,15.3763,39173.615383585,0
+VHC.US,D,20151231,000000,15.2593,15.6698,15.0239,15.0827,43012.492306561,0
+VHC.US,D,20160104,000000,15.0827,15.2004,13.8505,14.144,51811.830767865,0
+VHC.US,D,20160105,000000,14.3787,14.3787,13.4399,13.4981,40926.146152769,0
+VHC.US,D,20160106,000000,13.3811,13.5043,12.6764,12.7941,75226.846151865,0
+VHC.US,D,20160107,000000,12.7352,13.0869,12.4417,12.6764,69021.00769049,0
+VHC.US,D,20160108,000000,12.7352,13.2634,12.6764,12.7352,74847.576921105,0
+VHC.US,D,20160111,000000,12.9117,13.0287,11.4441,11.7376,68992.65384434,0
+VHC.US,D,20160112,000000,12.6182,18.0762,12.1482,15.0239,431766.81537326,0
+VHC.US,D,20160113,000000,14.6722,15.3174,14.4375,14.5545,116676.07692001,0
+VHC.US,D,20160114,000000,15.7875,23.3582,14.9623,21.656,619901.0153683,0
+VHC.US,D,20160115,000000,20.189,26.8792,20.0124,23.1228,710000.62305825,0
+VHC.US,D,20160119,000000,22.8882,23.4164,18.8391,21.9494,286734.99230015,0
+VHC.US,D,20160120,000000,21.4212,25.5292,20.7754,23.4752,222026.546148,0
+VHC.US,D,20160121,000000,23.5342,24.8252,22.83,24.297,181192.62307216,0
+VHC.US,D,20160122,000000,24.7076,24.9422,22.8882,23.4752,163852.63845723,0
+VHC.US,D,20160125,000000,23.7688,26.234,23.4752,23.71,163142.18461109,0
+VHC.US,D,20160126,000000,23.593,24.0034,22.4188,23.4752,120743.39230452,0
+VHC.US,D,20160127,000000,23.2406,23.7688,23.0058,23.3582,74611.246151885,0
+VHC.US,D,20160128,000000,23.5342,23.6764,20.5996,21.8906,105027.90768955,0
+VHC.US,D,20160129,000000,22.4776,23.3582,21.9494,23.3582,115330.73076619,0
+VHC.US,D,20160201,000000,23.0058,23.4164,22.0084,23.0058,104131.10768957,0
+VHC.US,D,20160202,000000,22.6536,22.8882,20.9518,21.656,114377.07692007,0
+VHC.US,D,20160203,000000,23.1228,28.7574,22.5366,28.1114,647826.0461368,0
+VHC.US,D,20160204,000000,51.9392,56.5746,39.8492,41.4338,2941833.7229995,0
+VHC.US,D,20160205,000000,39.0862,43.3708,35.6822,41.0232,646930.26921375,0
+VHC.US,D,20160208,000000,40.4362,44.016,39.6144,42.9014,268379.82306986,0
+VHC.US,D,20160209,000000,41.1402,44.5442,40.7892,42.0796,373424.68460556,0
+VHC.US,D,20160210,000000,41.7862,44.016,40.0256,40.5538,377994.91537467,0
+VHC.US,D,20160211,000000,38.6756,41.0232,38.6756,39.9668,178210.49999531,0
+VHC.US,D,20160212,000000,40.495,41.3756,38.9104,41.3756,158094.46922661,0
+VHC.US,D,20160216,000000,41.5514,42.549,39.791,41.199,159443.32307273,0
+VHC.US,D,20160217,000000,41.0232,42.2554,38.2644,38.6756,202933.15384082,0
+VHC.US,D,20160218,000000,38.6756,38.8516,34.773,36.5628,182150.51537982,0
+VHC.US,D,20160219,000000,36.8564,37.7718,35.6822,36.0346,93279.18461293,0
+VHC.US,D,20160222,000000,36.2694,36.3282,32.1614,32.2202,187537.74614891,0
+VHC.US,D,20160223,000000,31.6332,33.746,30.3714,30.4008,128570.07691969,0
+VHC.US,D,20160224,000000,30.1074,31.7502,29.4614,30.342,150343.0538422,0
+VHC.US,D,20160225,000000,30.7526,30.8114,28.6396,28.7574,146752.34614999,0
+VHC.US,D,20160226,000000,28.5226,30.2832,28.1704,28.6986,118425.09999689,0
+VHC.US,D,20160229,000000,29.7576,29.9308,27.055,27.1728,150028.82307298,0
+VHC.US,D,20160301,000000,28.1114,28.1704,25.9994,26.5268,87979.64615153,0
+VHC.US,D,20160302,000000,26.5856,30.6936,26.5268,29.1098,276080.66922351,0
+VHC.US,D,20160303,000000,29.1678,32.513,28.992,32.396,365580.46152884,0
+VHC.US,D,20160304,000000,33.1588,34.6258,31.8678,32.1614,268629.74614678,0
+VHC.US,D,20160307,000000,32.6896,33.0412,30.2832,30.929,172194.95384162,0
+VHC.US,D,20160308,000000,29.5202,31.4572,28.288,28.5226,194773.23845642,0
+VHC.US,D,20160309,000000,28.4638,29.0508,27.2316,27.6422,110061.73845864,0
+VHC.US,D,20160310,000000,27.8768,28.6978,26.5856,26.8792,85697.307690055,0
+VHC.US,D,20160311,000000,27.818,28.1704,25.8816,26.5268,121489.50768911,0
+VHC.US,D,20160314,000000,26.4098,27.055,25.1188,25.4122,83662.115382415,0
+VHC.US,D,20160315,000000,25.1188,25.3828,22.83,24.9422,180361.29999526,0
+VHC.US,D,20160316,000000,24.6494,25.2946,23.5636,24.7076,110309.46922786,0
+VHC.US,D,20160317,000000,25.1188,29.3444,24.7664,28.1704,271527.39230055,0
+VHC.US,D,20160318,000000,29.1678,29.1678,25.647,26.234,165980.49230333,0
+VHC.US,D,20160321,000000,26.7622,27.701,25.001,25.3534,110452.11538171,0
+VHC.US,D,20160322,000000,25.4122,28.5226,25.2946,27.9944,232942.19230156,0
+VHC.US,D,20160323,000000,27.8768,28.7574,25.647,26.8204,222326.01537877,0
+VHC.US,D,20160324,000000,25.8228,27.7598,25.2358,26.4098,122478.38461216,0
+VHC.US,D,20160328,000000,26.938,27.818,25.8228,27.055,137577.09999638,0
+VHC.US,D,20160329,000000,27.8768,28.2654,26.5268,27.5832,165227.9461495,0
+VHC.US,D,20160330,000000,27.6422,29.1678,26.6446,27.5832,271837.53076207,0
+VHC.US,D,20160331,000000,27.818,28.4638,26.7622,26.938,180507.59999525,0
+VHC.US,D,20160401,000000,26.9968,28.0534,26.1164,26.7622,132529.53076575,0
+VHC.US,D,20160404,000000,26.938,27.7598,26.351,26.8792,80395.869228655,0
+VHC.US,D,20160405,000000,26.6446,26.9968,24.8252,25.2946,162107.41538035,0
+VHC.US,D,20160406,000000,25.2946,25.647,24.52,25.3534,81481.499997855,0
+VHC.US,D,20160407,000000,25.2946,25.5292,23.7688,24.0624,107078.29999718,0
+VHC.US,D,20160408,000000,23.8864,24.8252,23.7688,24.1794,90065.553843785,0
+VHC.US,D,20160411,000000,24.3558,24.6494,23.5342,23.6512,82714.161536285,0
+VHC.US,D,20160412,000000,24.0624,26.6446,23.1818,26.5856,155510.03076514,0
+VHC.US,D,20160413,000000,26.7622,27.4662,25.7058,25.9404,124796.67691979,0
+VHC.US,D,20160414,000000,26.4098,27.1138,25.8228,26.351,80316.65384404,0
+VHC.US,D,20160415,000000,26.1752,26.4098,25.2946,25.7058,48562.099998722,0
+VHC.US,D,20160418,000000,25.7058,26.8094,25.1776,26.1164,71205.130767355,0
+VHC.US,D,20160419,000000,26.5856,26.7034,25.2946,26.351,68453.638459735,0
+VHC.US,D,20160420,000000,26.7034,27.4074,25.5292,25.8816,99167.86922816,0
+VHC.US,D,20160421,000000,26.0574,26.8204,25.2358,25.8816,84043.284613175,0
+VHC.US,D,20160422,000000,25.8816,26.7034,25.3534,25.8228,76173.630767225,0
+VHC.US,D,20160425,000000,25.8228,26.4686,25.5292,26.1752,82013.792305535,0
+VHC.US,D,20160426,000000,26.7622,30.929,26.1752,29.0508,830098.1615166,0
+VHC.US,D,20160427,000000,28.5226,28.8744,26.9968,27.8768,121168.55384297,0
+VHC.US,D,20160428,000000,28.1704,28.405,27.2316,27.5832,112092.5461509,0
+VHC.US,D,20160429,000000,27.701,27.701,25.8816,26.351,182131.66153367,0
+VHC.US,D,20160502,000000,26.234,26.7328,25.2946,25.764,72064.51538272,0
+VHC.US,D,20160503,000000,25.5292,26.6424,25.5292,26.234,80020.98461328,0
+VHC.US,D,20160504,000000,26.234,26.8792,25.2358,25.3534,70899.230767365,0
+VHC.US,D,20160505,000000,25.3534,25.9404,24.4146,24.5316,120357.69230453,0
+VHC.US,D,20160506,000000,24.3558,24.9134,23.8864,24.884,82867.915382435,0
+VHC.US,D,20160509,000000,25.0598,26.0574,24.5754,25.8228,50710.41538328,0
+VHC.US,D,20160510,000000,26.2922,26.6446,25.5882,26.4686,39189.546152815,0
+VHC.US,D,20160511,000000,26.7034,27.9944,25.8824,26.6446,90989.830766835,0
+VHC.US,D,20160512,000000,26.5856,27.1138,24.7076,24.9422,79599.18461329,0
+VHC.US,D,20160513,000000,24.884,26.234,24.7076,25.5292,69885.653844315,0
+VHC.US,D,20160516,000000,25.8816,26.938,25.1776,26.1752,56477.64615236,0
+VHC.US,D,20160517,000000,26.234,26.427,25.001,25.001,61155.446152235,0
+VHC.US,D,20160518,000000,25.001,26.1164,24.884,25.5882,39641.453845111,0
+VHC.US,D,20160519,000000,25.4122,25.7058,24.9422,25.2358,38343.607691299,0
+VHC.US,D,20160520,000000,25.2946,26.4098,25.2378,26.234,62097.699998365,0
+VHC.US,D,20160523,000000,26.1164,29.2268,26.1164,27.818,139673.38461171,0
+VHC.US,D,20160524,000000,27.7598,28.4632,27.1728,28.1114,117235.84615076,0
+VHC.US,D,20160525,000000,28.5816,30.5178,28.2292,30.2244,200940.34614856,0
+VHC.US,D,20160526,000000,30.5178,30.5178,27.4074,28.0534,126503.89999667,0
+VHC.US,D,20160527,000000,27.9356,28.8162,27.3302,28.7574,65927.807690575,0
+VHC.US,D,20160531,000000,29.2856,29.3444,27.9944,28.5226,91119.17692068,0
+VHC.US,D,20160601,000000,28.8744,29.0508,27.5252,28.7574,62905.0538445,0
+VHC.US,D,20160602,000000,28.5816,28.5816,27.7598,28.288,46535.38461416,0
+VHC.US,D,20160603,000000,28.405,28.4638,27.5832,27.701,59340.06922921,0
+VHC.US,D,20160606,000000,27.701,28.0534,26.9086,27.5832,54713.276921635,0
+VHC.US,D,20160607,000000,27.2898,27.9944,27.1728,27.5832,52355.230767855,0
+VHC.US,D,20160608,000000,27.701,31.9854,27.2898,29.638,247793.76153194,0
+VHC.US,D,20160609,000000,29.1098,31.3396,28.5816,29.6962,113388.7846124,0
+VHC.US,D,20160610,000000,29.3444,29.8726,28.9456,29.4026,57120.28461388,0
+VHC.US,D,20160613,000000,29.1098,31.9854,29.0508,30.7526,247787.47691655,0
+VHC.US,D,20160614,000000,31.046,38.1474,30.5178,36.387,751757.21536485,0
+VHC.US,D,20160615,000000,36.1524,37.854,34.0394,35.4476,340107.59999105,0
+VHC.US,D,20160616,000000,35.4476,35.6706,34.1564,35.2128,125088.10768902,0
+VHC.US,D,20160617,000000,35.2128,36.1524,33.4524,33.863,196359.59230253,0
+VHC.US,D,20160620,000000,34.0394,34.6846,24.4146,24.6494,760318.3230569,0
+VHC.US,D,20160621,000000,24.6494,26.0574,23.7688,24.3558,237028.06922453,0
+VHC.US,D,20160622,000000,24.1212,24.9422,23.2994,24.3558,196452.69230253,0
+VHC.US,D,20160623,000000,24.6494,25.647,23.957,25.001,147172.24614997,0
+VHC.US,D,20160624,000000,23.4164,25.1188,23.4164,25.1188,246957.76153197,0
+VHC.US,D,20160627,000000,24.7664,24.8272,22.4776,23.4164,121280.21538142,0
+VHC.US,D,20160628,000000,23.593,24.2382,23.3582,23.5342,73571.21538268,0
+VHC.US,D,20160629,000000,23.9446,24.4728,23.593,23.8864,54708.59999856,0
+VHC.US,D,20160630,000000,23.8276,24.297,23.2406,23.4752,68811.276921265,0
+VHC.US,D,20160701,000000,23.5342,23.7688,22.7712,22.947,97955.961535885,0
+VHC.US,D,20160705,000000,23.0648,23.2946,22.0084,22.1842,66171.738459795,0
+VHC.US,D,20160706,000000,22.0084,23.164,21.539,22.6536,164564.99230336,0
+VHC.US,D,20160707,000000,22.6536,23.2406,22.243,22.4188,66167.79230595,0
+VHC.US,D,20160708,000000,22.5946,23.7688,22.3894,23.2406,113035.9692278,0
+VHC.US,D,20160711,000000,23.6512,23.7688,23.1818,23.3582,59551.553844585,0
+VHC.US,D,20160712,000000,23.4752,24.2382,23.3582,23.593,81318.39230555,0
+VHC.US,D,20160713,000000,23.71,23.9446,23.0058,23.2406,77155.9307672,0
+VHC.US,D,20160714,000000,23.1818,23.7688,22.8738,23.0648,52147.39999863,0
+VHC.US,D,20160715,000000,23.5342,23.5348,22.8882,23.2994,43506.784614239,0
+VHC.US,D,20160718,000000,23.8276,23.8864,23.1428,23.3582,41253.969229684,0
+VHC.US,D,20160719,000000,23.4164,23.4752,23.0648,23.2406,30985.053845339,0
+VHC.US,D,20160720,000000,23.5342,24.4146,23.1858,23.71,50317.11538329,0
+VHC.US,D,20160721,000000,23.71,24.5906,23.6512,24.0034,57951.75384463,0
+VHC.US,D,20160722,000000,23.957,27.2316,23.896,25.5882,120038.49230454,0
+VHC.US,D,20160725,000000,25.8228,26.5268,24.4146,24.8252,92554.11538218,0
+VHC.US,D,20160726,000000,25.001,25.647,24.4728,24.7664,44050.330768072,0
+VHC.US,D,20160727,000000,24.8252,25.235,24.5316,24.7076,27329.015383896,0
+VHC.US,D,20160728,000000,24.4146,25.0598,24.4146,24.8252,21280.146153286,0
+VHC.US,D,20160729,000000,24.1794,25.8228,24.1212,25.4122,50728.099998665,0
+VHC.US,D,20160801,000000,13.9093,15.3174,12.5594,14.261,515960.4922941,0
+VHC.US,D,20160802,000000,14.0852,14.8481,13.4981,14.261,197483.66153327,0
+VHC.US,D,20160803,000000,14.0852,14.3787,13.3223,13.7328,155841.5076882,0
+VHC.US,D,20160804,000000,13.1464,14.0263,12.7941,13.4399,137457.98461176,0
+VHC.US,D,20160805,000000,13.7328,14.5545,13.3811,14.0263,140761.79230399,0
+VHC.US,D,20160808,000000,14.4957,15.3756,14.2761,14.6722,128385.48461201,0
+VHC.US,D,20160809,000000,14.7892,15.6109,14.5545,15.4939,154502.44614978,0
+VHC.US,D,20160810,000000,15.6698,16.9609,15.0827,16.4915,202458.44614852,0
+VHC.US,D,20160811,000000,16.9021,17.1956,16.198,16.5504,185271.48461051,0
+VHC.US,D,20160812,000000,16.7262,16.7262,15.5521,15.9633,148752.02307301,0
+VHC.US,D,20160815,000000,15.9045,16.198,15.3763,15.7875,73388.2307673,0
+VHC.US,D,20160816,000000,15.9045,16.4327,15.3763,16.0803,103452.07692036,0
+VHC.US,D,20160817,000000,15.9045,16.3157,15.6109,15.6109,78550.823074855,0
+VHC.US,D,20160818,000000,15.6109,15.9045,14.9069,15.2593,99897.17692045,0
+VHC.US,D,20160819,000000,15.2593,15.4939,15.0239,15.3763,39316.553845119,0
+VHC.US,D,20160822,000000,14.8481,15.3763,14.8481,15.3174,33410.623076044,0
+VHC.US,D,20160823,000000,15.2593,16.0222,15.1423,15.9633,45203.923075734,0
+VHC.US,D,20160824,000000,15.6698,17.1367,15.6698,16.1392,151090.19230372,0
+VHC.US,D,20160825,000000,15.9633,16.2568,15.7286,15.9633,41455.369229679,0
+VHC.US,D,20160826,000000,15.9633,16.7262,15.6698,15.9045,43763.723075772,0
+VHC.US,D,20160829,000000,15.8456,16.7851,15.7875,16.3738,39426.461537424,0
+VHC.US,D,20160830,000000,16.4327,16.4915,15.6109,16.1392,64404.592305995,0
+VHC.US,D,20160831,000000,15.6109,15.7286,14.7311,15.5521,79533.85384406,0
+VHC.US,D,20160901,000000,15.7875,15.7875,15.1416,15.2004,26409.269230074,0
+VHC.US,D,20160902,000000,15.3763,16.1392,15.2593,16.1392,65726.69999827,0
+VHC.US,D,20160906,000000,16.1392,16.3738,15.3763,15.4351,72182.60769041,0
+VHC.US,D,20160907,000000,15.3174,15.8456,14.9069,15.4939,49302.953844856,0
+VHC.US,D,20160908,000000,15.4939,16.0803,15.3174,16.0803,28051.892306954,0
+VHC.US,D,20160909,000000,16.198,18.6044,13.0287,13.9093,411522.89998917,0
+VHC.US,D,20160912,000000,13.7328,15.2004,13.7328,15.2004,153273.43845751,0
+VHC.US,D,20160913,000000,15.2593,16.2568,14.4375,15.9633,134074.81538109,0
+VHC.US,D,20160914,000000,16.3738,16.6674,15.3174,15.3763,82270.87692091,0
+VHC.US,D,20160915,000000,15.6109,16.1392,14.8481,15.4351,97625.653843585,0
+VHC.US,D,20160916,000000,15.6698,16.0222,14.6722,15.1416,101150.44615119,0
+VHC.US,D,20160919,000000,15.5521,15.6698,14.9069,15.4939,50431.553844825,0
+VHC.US,D,20160920,000000,15.5521,16.7851,15.4939,16.5504,114462.13845853,0
+VHC.US,D,20160921,000000,16.3157,19.9543,16.3157,18.9561,450442.93844968,0
+VHC.US,D,20160922,000000,19.6608,20.4236,18.3108,19.1914,182938.28461057,0
+VHC.US,D,20160923,000000,19.1326,19.8366,18.4867,18.4867,113935.83845854,0
+VHC.US,D,20160926,000000,18.0762,18.1932,16.9609,17.5479,104717.62307417,0
+VHC.US,D,20160927,000000,17.9585,18.6632,17.1956,18.3697,73058.36153654,0
+VHC.US,D,20160928,000000,18.5455,19.9543,18.0762,19.1326,136912.53845794,0
+VHC.US,D,20160929,000000,19.6019,19.8366,18.252,18.6044,78211.30769025,0
+VHC.US,D,20160930,000000,18.6632,18.8972,17.8415,17.9585,98804.384612785,0
+VHC.US,D,20161003,000000,28.2292,30.1074,23.2406,24.0624,1588274.7461121,0
+VHC.US,D,20161004,000000,24.5906,24.5906,22.3018,22.4776,248593.22307038,0
+VHC.US,D,20161005,000000,22.4776,22.7712,20.7172,21.8318,145626.2307654,0
+VHC.US,D,20161006,000000,22.0664,23.0648,21.5978,22.1842,86993.83845925,0
+VHC.US,D,20161007,000000,22.3018,23.593,22.243,23.2994,103399.0230742,0
+VHC.US,D,20161010,000000,23.593,23.9124,22.947,23.4164,65541.669229045,0
+VHC.US,D,20161011,000000,23.4164,23.7688,22.5372,22.8882,152360.26922676,0
+VHC.US,D,20161012,000000,22.83,22.8712,22.1842,22.4188,43245.023075785,0
+VHC.US,D,20161013,000000,22.243,23.3056,21.7736,22.83,61601.653844535,0
+VHC.US,D,20161014,000000,23.1818,23.1818,21.1278,21.7736,99722.376920455,0
+VHC.US,D,20161017,000000,21.4212,22.0084,19.6608,19.6608,90125.476920705,0
+VHC.US,D,20161018,000000,20.5406,21.4212,19.3673,21.1278,147091.71538075,0
+VHC.US,D,20161019,000000,21.1278,21.1278,19.9543,20.2472,40851.899998925,0
+VHC.US,D,20161020,000000,20.2472,20.2472,19.0737,19.6608,80054.3076902,0
+VHC.US,D,20161021,000000,19.3673,19.3673,18.1932,18.4867,81565.2461517,0
+VHC.US,D,20161024,000000,19.0737,19.0737,18.1932,18.7802,57277.1076908,0
+VHC.US,D,20161025,000000,18.1932,18.4874,17.6068,18.4867,56942.26922927,0
+VHC.US,D,20161026,000000,18.3108,18.7802,17.8996,18.4867,51803.79230633,0
+VHC.US,D,20161027,000000,18.4867,18.7802,17.6068,17.6068,34719.869229856,0
+VHC.US,D,20161028,000000,17.6068,18.1932,17.3133,17.8996,66387.31538287,0
+VHC.US,D,20161031,000000,17.3133,18.1932,17.3133,17.8996,59208.384613825,0
+VHC.US,D,20161101,000000,17.6649,18.1932,17.3133,17.8996,41712.015383518,0
+VHC.US,D,20161102,000000,17.8996,17.8996,17.3133,17.3133,31950.253845313,0
+VHC.US,D,20161103,000000,17.6068,17.6068,17.3133,17.3133,28855.007691549,0
+VHC.US,D,20161104,000000,17.3133,17.6068,17.0197,17.3133,32313.738460688,0
+VHC.US,D,20161107,000000,17.3133,19.0737,17.3133,17.8996,57712.792306175,0
+VHC.US,D,20161108,000000,17.8996,18.7802,17.3133,17.8996,42519.076921958,0
+VHC.US,D,20161109,000000,17.6068,18.1932,17.3133,18.1932,46688.115383387,0
+VHC.US,D,20161110,000000,17.6068,18.1932,17.3133,18.1932,53255.976921675,0
+VHC.US,D,20161111,000000,17.8996,20.5406,17.6068,19.3673,136585.00768872,0
+VHC.US,D,20161114,000000,19.7189,19.9543,18.7802,19.0737,49297.838460241,0
+VHC.US,D,20161115,000000,18.7802,20.2472,18.1932,19.0737,57865.376921555,0
+VHC.US,D,20161116,000000,19.0737,19.9181,18.7802,19.3673,51912.38461402,0
+VHC.US,D,20161117,000000,19.0737,19.9543,18.7802,19.9543,57256.64615234,0
+VHC.US,D,20161118,000000,19.9543,19.9543,19.2202,19.6608,54477.238460105,0
+VHC.US,D,20161121,000000,20.2472,20.2472,18.7802,19.6608,70713.32307506,0
+VHC.US,D,20161122,000000,19.3673,19.9536,18.9273,19.6608,56051.899998525,0
+VHC.US,D,20161123,000000,19.0737,19.9543,18.1932,19.0737,50525.092306365,0
+VHC.US,D,20161125,000000,19.0737,19.0737,18.4867,18.7802,12174.615384295,0
+VHC.US,D,20161128,000000,18.7802,19.0737,18.1932,18.7802,30119.823076131,0
+VHC.US,D,20161129,000000,18.4867,18.7802,18.1932,18.4867,28131.692306952,0
+VHC.US,D,20161130,000000,19.0737,19.0737,18.1932,18.4867,32405.084614532,0
+VHC.US,D,20161201,000000,18.1932,18.4867,18.1932,18.1932,20819.615384067,0
+VHC.US,D,20161202,000000,18.1932,18.7802,17.8996,18.4867,36728.607691341,0
+VHC.US,D,20161205,000000,18.7802,20.5406,18.7802,20.5406,93165.038459085,0
+VHC.US,D,20161206,000000,19.9543,20.5406,19.9543,19.9543,44586.715383442,0
+VHC.US,D,20161207,000000,19.3673,20.5052,19.0737,19.0737,21950.40769173,0
+VHC.US,D,20161208,000000,18.7802,19.3673,18.7802,19.3673,35511.876922143,0
+VHC.US,D,20161209,000000,19.3673,20.2472,12.3247,16.1392,513562.25383265,0
+VHC.US,D,20161212,000000,15.2593,15.8456,14.0852,14.9657,149670.45384222,0
+VHC.US,D,20161213,000000,14.6722,14.9657,13.2046,14.0852,232800.56922465,0
+VHC.US,D,20161214,000000,14.0852,14.0852,12.9117,13.2046,104919.4615357,0
+VHC.US,D,20161215,000000,13.4981,14.3787,13.2046,14.0852,59197.423075365,0
+VHC.US,D,20161216,000000,13.7916,14.3787,13.7916,14.3787,81447.007690165,0
+VHC.US,D,20161219,000000,14.0852,14.3787,13.7916,14.0852,54980.299998555,0
+VHC.US,D,20161220,000000,14.3787,14.6722,14.0852,14.6722,39699.769229725,0
+VHC.US,D,20161221,000000,14.3787,14.6722,14.3787,14.3787,43610.553845006,0
+VHC.US,D,20161222,000000,14.3787,14.5251,13.4981,13.4981,39720.669229724,0
+VHC.US,D,20161223,000000,13.4981,13.7916,13.2046,13.4981,37161.661537484,0
+VHC.US,D,20161227,000000,13.4981,13.7916,13.2046,13.4981,48464.469229494,0
+VHC.US,D,20161228,000000,13.2046,13.4981,12.9117,12.9117,59679.876921505,0
+VHC.US,D,20161229,000000,12.9117,13.4687,12.9117,13.2046,83895.523074715,0
+VHC.US,D,20161230,000000,13.2046,13.2046,12.3247,12.9117,101789.5769204,0
+VHC.US,D,20170103,000000,12.9117,12.9117,12.3247,12.9117,68092.19999821,0
+VHC.US,D,20170104,000000,12.6182,15.2593,12.6182,15.2593,105610.62307415,0
+VHC.US,D,20170105,000000,15.3174,16.1392,14.9657,14.9657,63810.76922909,0
+VHC.US,D,20170106,000000,14.6722,14.9657,14.3021,14.3787,22142.161537879,0
+VHC.US,D,20170109,000000,14.3787,14.3787,13.7916,13.7916,22262.738460953,0
+VHC.US,D,20170110,000000,13.4981,14.0852,13.4981,13.7916,27077.046153134,0
+VHC.US,D,20170111,000000,13.7916,14.3787,13.4981,14.3787,28211.053845412,0
+VHC.US,D,20170112,000000,14.0852,14.6722,14.0852,14.0852,23755.846153221,0
+VHC.US,D,20170113,000000,14.0852,14.0852,13.7916,13.7916,39439.323075885,0
+VHC.US,D,20170117,000000,13.7916,14.6722,13.7916,14.3787,37580.684614396,0
+VHC.US,D,20170118,000000,14.3787,14.9657,14.3787,14.6722,55699.08461392,0
+VHC.US,D,20170119,000000,14.9657,14.9657,13.7916,13.7916,43941.44615269,0
+VHC.US,D,20170120,000000,13.7916,14.0852,13.4981,13.4981,34326.861537558,0
+VHC.US,D,20170123,000000,13.4981,13.7916,12.6182,13.4981,51386.815383265,0
+VHC.US,D,20170124,000000,13.4981,13.7916,13.2046,13.7916,39714.530768186,0
+VHC.US,D,20170125,000000,13.4981,14.0852,13.2046,14.0852,25977.384614701,0
+VHC.US,D,20170126,000000,14.0852,14.9657,14.0852,14.6722,55186.96153701,0
+VHC.US,D,20170127,000000,14.9657,14.9657,14.3787,14.3787,23238.023076311,0
+VHC.US,D,20170130,000000,14.3787,14.9657,13.7916,14.0852,25888.084614704,0
+VHC.US,D,20170131,000000,14.3787,15.2593,14.0852,15.2593,64113.161536775,0
+VHC.US,D,20170201,000000,14.9657,15.2593,14.2316,14.3787,46993.430767994,0
+VHC.US,D,20170202,000000,14.3787,14.6277,14.0852,14.0852,22503.8923071,0
+VHC.US,D,20170203,000000,14.0852,14.5374,13.7916,14.3787,24221.346153209,0
+VHC.US,D,20170206,000000,14.6722,14.6722,14.0852,14.0852,60847.646152245,0
+VHC.US,D,20170207,000000,13.7916,14.3787,13.4981,13.4981,61448.04615223,0
+VHC.US,D,20170208,000000,13.7916,14.0852,13.2046,13.2046,55899.02307545,0
+VHC.US,D,20170209,000000,13.2046,14.0852,13.0582,13.7916,36566.230768268,0
+VHC.US,D,20170210,000000,13.4981,13.7916,13.2046,13.4981,29336.292306921,0
+VHC.US,D,20170213,000000,13.2046,13.6452,13.2046,13.2046,39171.861537431,0
+VHC.US,D,20170214,000000,13.2046,13.7916,12.6182,13.4981,67186.77692131,0
+VHC.US,D,20170215,000000,13.7916,13.7916,13.4981,13.7916,9299.6230766785,0
+VHC.US,D,20170216,000000,13.4981,13.7916,13.2046,13.4981,20691.438460994,0
+VHC.US,D,20170217,000000,13.7916,14.0852,13.4981,14.0852,37809.269229775,0
+VHC.US,D,20170221,000000,14.0263,14.0852,13.2046,13.7916,19333.376922568,0
+VHC.US,D,20170222,000000,13.4981,14.3787,13.4981,14.3787,36002.369229822,0
+VHC.US,D,20170223,000000,14.3787,14.3787,13.7916,13.7916,26821.569230063,0
+VHC.US,D,20170224,000000,13.7916,14.3787,13.7916,13.7916,24901.838460883,0
+VHC.US,D,20170227,000000,13.4981,13.7916,13.2046,13.4981,42397.476921961,0
+VHC.US,D,20170228,000000,13.2046,13.4981,12.9117,13.2046,43054.146152713,0
+VHC.US,D,20170301,000000,13.2046,13.4981,13.2046,13.2046,30607.392306887,0
+VHC.US,D,20170302,000000,13.2046,13.6452,12.9117,12.9117,32907.853845288,0
+VHC.US,D,20170303,000000,12.9117,13.2046,12.9117,13.1464,28546.038460788,0
+VHC.US,D,20170306,000000,12.9117,13.2046,12.6182,12.9117,24610.40769166,0
+VHC.US,D,20170307,000000,12.9117,13.4981,12.9117,13.2046,22644.053845558,0
+VHC.US,D,20170308,000000,13.2046,13.4981,12.9117,13.2046,16369.669230339,0
+VHC.US,D,20170309,000000,13.2046,13.4981,12.9117,12.9117,23416.184614768,0
+VHC.US,D,20170310,000000,12.9117,13.2046,12.9117,12.9117,20463.876922539,0
+VHC.US,D,20170313,000000,12.9117,13.2046,12.9117,12.9117,26127.338460851,0
+VHC.US,D,20170314,000000,12.9117,13.2046,12.9117,12.9117,22727.799999402,0
+VHC.US,D,20170315,000000,12.9117,13.2046,12.9117,12.9117,13225.461538114,0
+VHC.US,D,20170316,000000,13.2046,13.2046,12.9117,13.2046,27796.123076191,0
+VHC.US,D,20170317,000000,12.9117,13.4981,12.6182,12.6182,48620.707691028,0
+VHC.US,D,20170320,000000,12.6182,12.9117,12.6182,12.6182,31258.069229947,0
+VHC.US,D,20170321,000000,12.9117,12.9117,12.3247,12.6182,27827.546153114,0
+VHC.US,D,20170322,000000,12.6182,12.9117,12.3247,12.3247,28760.299999243,0
+VHC.US,D,20170323,000000,12.6182,12.6182,9.97716,12.3247,166282.73845717,0
+VHC.US,D,20170324,000000,12.0312,12.0312,11.1506,11.1506,35806.230768289,0
+VHC.US,D,20170327,000000,11.4441,11.4441,10.2707,10.8571,63928.569229085,0
+VHC.US,D,20170328,000000,10.8571,11.1506,10.8571,10.8571,21989.13846096,0
+VHC.US,D,20170329,000000,10.8571,12.0312,10.8571,11.7376,49310.699998703,0
+VHC.US,D,20170330,000000,12.0312,13.4981,11.8841,13.2046,53527.823075515,0
+VHC.US,D,20170331,000000,13.4981,13.4981,12.6182,13.4981,37139.007691331,0
+VHC.US,D,20170403,000000,13.4981,14.0852,13.2046,13.7916,31210.423076101,0
+VHC.US,D,20170404,000000,14.0852,14.0852,12.6182,12.9117,31952.738460698,0
+VHC.US,D,20170405,000000,12.9117,13.2046,12.6182,12.6182,18591.792307203,0
+VHC.US,D,20170406,000000,12.6182,13.4981,12.3247,13.4981,27559.792306967,0
+VHC.US,D,20170407,000000,13.2046,13.4981,12.9117,12.9117,11656.207692001,0
+VHC.US,D,20170410,000000,12.9117,13.7916,12.6182,12.6182,28884.823076163,0
+VHC.US,D,20170411,000000,12.6182,12.9117,12.6182,12.6182,22242.569230184,0
+VHC.US,D,20170412,000000,12.9117,13.2046,12.3247,12.3247,21043.669230215,0
+VHC.US,D,20170413,000000,12.3247,13.2046,11.8841,12.6182,29763.207691524,0
+VHC.US,D,20170417,000000,12.9117,13.4981,12.7646,13.2046,26279.192307001,0
+VHC.US,D,20170418,000000,13.2046,14.3787,12.7646,14.0852,89508.70768995,0
+VHC.US,D,20170419,000000,14.0852,16.4327,13.4981,16.1392,254571.93845484,0
+VHC.US,D,20170420,000000,15.8456,20.2472,15.2593,17.8996,460146.53075712,0
+VHC.US,D,20170421,000000,17.6068,18.7802,16.1392,18.1932,183383.03076441,0
+VHC.US,D,20170424,000000,18.4867,19.9543,17.8996,19.0737,136037.66153488,0
+VHC.US,D,20170425,000000,19.3673,19.9543,17.3133,19.6608,151222.02307295,0
+VHC.US,D,20170426,000000,20.2472,20.2472,18.7802,19.6608,60958.28461378,0
+VHC.US,D,20170427,000000,20.2472,20.2472,19.3673,19.6608,77272.56153643,0
+VHC.US,D,20170428,000000,19.3673,19.6608,18.7802,19.3673,56176.2769216,0
+VHC.US,D,20170501,000000,19.6608,20.5406,18.4867,19.3673,64727.299998295,0
+VHC.US,D,20170502,000000,19.0737,19.6608,18.7802,19.6608,57130.369229265,0
+VHC.US,D,20170503,000000,19.3673,19.6546,19.0737,19.3673,27682.707691579,0
+VHC.US,D,20170504,000000,19.0737,19.3673,16.4327,17.6068,140660.21538092,0
+VHC.US,D,20170505,000000,17.6068,19.0737,17.6068,18.4867,28637.092306939,0
+VHC.US,D,20170508,000000,17.8996,18.7802,17.0197,18.1932,65156.84615213,0
+VHC.US,D,20170509,000000,17.8996,18.7802,17.3133,18.7802,34819.838460622,0
+VHC.US,D,20170510,000000,18.7802,19.9543,18.1932,18.7802,68231.630767435,0
+VHC.US,D,20170511,000000,18.7802,19.3673,18.1932,19.0737,28184.892306951,0
+VHC.US,D,20170512,000000,18.7802,19.9543,18.7802,19.6608,64433.823075225,0
+VHC.US,D,20170515,000000,19.9543,21.1278,19.6615,21.0108,118722.5230738,0
+VHC.US,D,20170516,000000,21.1278,21.4212,20.5406,20.5406,51694.615383255,0
+VHC.US,D,20170517,000000,20.2472,20.5406,18.7802,19.0737,33292.092306816,0
+VHC.US,D,20170518,000000,19.0737,19.6608,18.1932,19.6608,40501.861537396,0
+VHC.US,D,20170519,000000,20.2472,20.8342,19.0737,19.9543,41105.915383534,0
+VHC.US,D,20170522,000000,19.9543,20.2472,19.6608,20.2472,36251.707691354,0
+VHC.US,D,20170523,000000,19.9543,22.0084,19.6608,21.7148,63177.776921415,0
+VHC.US,D,20170524,000000,22.0084,23.1818,21.1278,21.4212,69169.646152025,0
+VHC.US,D,20170525,000000,21.1278,21.7148,20.8342,21.4212,52464.407690925,0
+VHC.US,D,20170526,000000,21.1278,21.4212,20.8342,21.4212,21995.130768652,0
+VHC.US,D,20170530,000000,21.1278,21.7148,20.1008,20.8342,51644.192306335,0
+VHC.US,D,20170531,000000,20.5406,20.5406,19.6601,19.9543,35939.523075978,0
+VHC.US,D,20170601,000000,20.8342,22.3018,20.6878,21.7148,123354.28461214,0
+VHC.US,D,20170602,000000,22.5946,23.1818,22.0084,22.5946,116790.51538154,0
+VHC.US,D,20170605,000000,23.1818,29.3444,22.8882,26.4098,509320.284602,0
+VHC.US,D,20170606,000000,26.7034,28.7574,26.1164,28.1704,229756.91537857,0
+VHC.US,D,20170607,000000,28.7574,31.3984,28.4638,30.2244,328276.00768367,0
+VHC.US,D,20170608,000000,31.1048,31.692,30.5178,31.1048,213420.86153285,0
+VHC.US,D,20170609,000000,31.692,31.692,28.7574,29.638,193383.60768722,0
+VHC.US,D,20170612,000000,29.3444,31.1048,29.0508,29.638,135583.41538105,0
+VHC.US,D,20170613,000000,29.638,30.5178,28.7574,29.9308,104028.65384342,0
+VHC.US,D,20170614,000000,29.9308,30.5178,25.8228,26.7034,138140.08461175,0
+VHC.US,D,20170615,000000,25.8228,26.4098,25.5292,26.1164,103153.63076652,0
+VHC.US,D,20170616,000000,25.5292,29.0508,25.5292,28.7574,239184.86153217,0
+VHC.US,D,20170619,000000,28.4638,28.7574,26.9968,28.4638,61681.307690685,0
+VHC.US,D,20170620,000000,28.7574,29.3444,26.1164,27.2898,128571.24615047,0
+VHC.US,D,20170621,000000,26.7034,27.8768,26.7034,27.5832,29430.85384538,0
+VHC.US,D,20170622,000000,27.2898,28.4638,26.1164,28.4638,92522.25384372,0
+VHC.US,D,20170623,000000,28.1704,29.3444,27.8768,29.0508,180609.46922602,0
+VHC.US,D,20170626,000000,30.2244,30.2244,28.4638,29.3444,84452.076920855,0
+VHC.US,D,20170627,000000,29.0508,29.638,28.1704,28.4638,60644.492306095,0
+VHC.US,D,20170628,000000,28.4638,29.638,27.2898,29.3444,68437.415382815,0
+VHC.US,D,20170629,000000,27.701,28.1704,26.1164,27.2898,137402.00768869,0
+VHC.US,D,20170630,000000,27.2898,27.4622,26.4098,26.7034,47641.62307567,0
+VHC.US,D,20170703,000000,26.7034,26.9968,25.2358,26.7034,38995.453845128,0
+VHC.US,D,20170705,000000,25.8228,26.7034,25.2358,26.4098,48913.453844867,0
+VHC.US,D,20170706,000000,26.7034,26.9968,26.1164,26.1164,26131.723076236,0
+VHC.US,D,20170707,000000,26.9968,27.2898,25.7612,27.2898,31188.646153026,0
+VHC.US,D,20170710,000000,27.2898,27.8768,26.7034,27.2898,29718.630768449,0
+VHC.US,D,20170711,000000,27.5832,28.4638,27.2898,27.8768,31980.946153005,0
+VHC.US,D,20170712,000000,27.5832,28.4638,27.2898,27.8768,47031.869229531,0
+VHC.US,D,20170713,000000,27.2898,28.4638,27.2898,27.8768,36431.769229811,0
+VHC.US,D,20170714,000000,27.5832,27.8768,26.4098,26.9968,44713.284614208,0
+VHC.US,D,20170717,000000,20.5406,24.9422,20.2472,23.7688,134563.69999646,0
+VHC.US,D,20170718,000000,23.7688,24.9422,23.7688,24.0624,47062.123075685,0
+VHC.US,D,20170719,000000,24.0624,24.0624,22.3018,22.8882,65677.44615212,0
+VHC.US,D,20170720,000000,23.4752,24.0624,21.4212,22.0084,49713.646152538,0
+VHC.US,D,20170721,000000,22.5946,22.8882,20.8342,22.5946,69812.57692124,0
+VHC.US,D,20170724,000000,22.0084,22.4482,20.8342,22.0084,92784.015382175,0
+VHC.US,D,20170725,000000,21.7148,22.8882,20.5406,21.4212,103578.06153574,0
+VHC.US,D,20170726,000000,21.1278,21.7148,20.5406,20.5406,32836.823076059,0
+VHC.US,D,20170727,000000,20.5406,21.1278,20.2472,20.5406,27312.353845435,0
+VHC.US,D,20170728,000000,20.5406,22.0084,20.2472,21.1278,38485.230768218,0
+VHC.US,D,20170731,000000,20.8342,21.1278,20.2472,20.2472,22786.846153247,0
+VHC.US,D,20170801,000000,20.2472,20.8342,19.6608,20.5406,34730.976922163,0
+VHC.US,D,20170802,000000,20.2472,21.7148,20.2472,20.8342,31567.915383785,0
+VHC.US,D,20170803,000000,20.5406,21.3686,20.2472,20.8342,17181.99230724,0
+VHC.US,D,20170804,000000,20.5406,22.0084,20.5406,21.7148,22144.061537879,0
+VHC.US,D,20170807,000000,21.4212,22.3018,21.1278,21.4212,13496.869230414,0
+VHC.US,D,20170808,000000,21.4212,21.7148,20.2472,20.5406,28177.146153104,0
+VHC.US,D,20170809,000000,19.6608,20.5406,19.6608,19.9543,24103.838460904,0
+VHC.US,D,20170810,000000,19.6608,20.8342,19.6608,19.9543,31015.307691492,0
+VHC.US,D,20170811,000000,19.3673,21.1278,17.6068,21.1278,35271.746152918,0
+VHC.US,D,20170814,000000,22.8882,22.8882,21.4212,22.0084,23683.061537839,0
+VHC.US,D,20170815,000000,21.4212,21.97,19.6608,21.4212,18518.715384128,0
+VHC.US,D,20170816,000000,21.7148,21.7148,20.9814,21.4212,14838.853845764,0
+VHC.US,D,20170817,000000,21.1278,21.4212,20.5406,20.5406,16851.246153403,0
+VHC.US,D,20170818,000000,20.2472,22.3018,19.9543,22.0084,43810.784614232,0
+VHC.US,D,20170821,000000,22.5946,23.4752,19.9543,19.9543,56627.16153697,0
+VHC.US,D,20170822,000000,20.5406,21.1278,19.9543,20.5406,20477.030768692,0
+VHC.US,D,20170823,000000,20.5406,21.4212,19.9543,20.5406,28008.923076186,0
+VHC.US,D,20170824,000000,20.2472,21.4212,20.2472,21.1278,10999.976922788,0
+VHC.US,D,20170825,000000,21.4212,22.5946,20.8342,21.4212,35696.907691369,0
+VHC.US,D,20170828,000000,21.1278,22.0084,21.1278,22.0084,13528.876922721,0
+VHC.US,D,20170829,000000,21.4212,22.0084,21.4212,22.0084,10697.292307411,0
+VHC.US,D,20170830,000000,21.4212,22.3018,21.4212,22.3018,26203.192307003,0
+VHC.US,D,20170831,000000,21.7148,23.4752,21.7148,23.4752,34275.269229868,0
+VHC.US,D,20170901,000000,23.4752,23.4752,22.5946,23.1818,23095.230768623,0
+VHC.US,D,20170905,000000,22.5946,24.6494,22.5946,24.0624,69894.13076739,0
+VHC.US,D,20170906,000000,24.0624,24.516,22.5946,23.4752,28933.199999238,0
+VHC.US,D,20170907,000000,23.1818,23.7688,22.5946,23.4752,14405.653845774,0
+VHC.US,D,20170908,000000,23.4752,23.7688,22.5946,22.8882,21889.899999424,0
+VHC.US,D,20170911,000000,23.1818,23.7688,22.8882,23.4752,40640.99999893,0
+VHC.US,D,20170912,000000,23.7688,28.1704,23.5068,24.9422,142970.61538086,0
+VHC.US,D,20170913,000000,24.3558,25.9698,23.7688,24.9422,53634.22307551,0
+VHC.US,D,20170914,000000,24.0624,24.9422,24.0624,24.3558,20134.446153317,0
+VHC.US,D,20170915,000000,24.9422,26.7034,23.1818,23.1818,93298.91538216,0
+VHC.US,D,20170918,000000,23.7688,25.5292,23.7688,25.2358,51091.29230635,0
+VHC.US,D,20170919,000000,25.5292,25.8228,24.6494,25.2358,26560.684614685,0
+VHC.US,D,20170920,000000,24.9422,25.8228,23.7688,24.6494,36085.530768281,0
+VHC.US,D,20170921,000000,24.3558,24.6494,23.7688,24.0624,28442.415383867,0
+VHC.US,D,20170922,000000,23.7688,24.0624,23.4752,23.7688,18666.330768739,0
+VHC.US,D,20170925,000000,23.4752,23.4752,22.8882,22.8882,31214.515383794,0
+VHC.US,D,20170926,000000,23.4752,23.4752,22.5946,22.8882,26241.63076854,0
+VHC.US,D,20170927,000000,22.8882,24.3558,22.0084,24.0624,31742.276922242,0
+VHC.US,D,20170928,000000,24.0624,24.9422,23.1818,23.4752,50915.03076789,0
+VHC.US,D,20170929,000000,23.1818,23.4752,22.3018,22.8882,19560.061537947,0
+VHC.US,D,20171002,000000,29.9308,37.3258,27.5832,32.5718,619777.5153683,0
+VHC.US,D,20171003,000000,31.9854,34.0394,30.5178,33.1588,190841.1153796,0
+VHC.US,D,20171004,000000,32.8654,44.016,32.8654,44.016,411337.13845071,0
+VHC.US,D,20171005,000000,42.549,49.5916,40.5244,42.2554,609653.87690705,0
+VHC.US,D,20171006,000000,42.2554,48.1246,41.962,47.8312,236197.03845533,0
+VHC.US,D,20171009,000000,47.684,49.4692,44.603,46.3634,346304.23076012,0
+VHC.US,D,20171010,000000,46.657,48.1246,43.4296,47.244,253169.00768565,0
+VHC.US,D,20171011,000000,47.8312,47.89,44.8966,47.244,156925.23845741,0
+VHC.US,D,20171012,000000,46.3634,51.0586,45.7772,48.4182,205492.16153306,0
+VHC.US,D,20171013,000000,48.4182,48.4182,36.387,41.082,404282.4384509,0
+VHC.US,D,20171016,000000,47.5376,48.1246,36.0934,38.1474,541187.5230627,0
+VHC.US,D,20171017,000000,36.9734,37.5604,31.692,33.4524,331363.65383744,0
+VHC.US,D,20171018,000000,34.6258,34.851,28.4638,29.9308,290188.02306929,0
+VHC.US,D,20171019,000000,29.9308,35.2128,26.1164,34.0394,412846.17691222,0
+VHC.US,D,20171020,000000,33.1588,34.6258,29.638,33.4524,225351.25384023,0
+VHC.US,D,20171023,000000,33.4524,33.4524,31.3984,31.692,71778.19999811,0
+VHC.US,D,20171024,000000,31.1048,32.2784,30.2244,30.5178,73289.86922884,0
+VHC.US,D,20171025,000000,30.2244,30.5178,29.638,30.5178,56286.038460055,0
+VHC.US,D,20171026,000000,30.2244,31.0378,29.9308,30.5178,56402.81538313,0
+VHC.US,D,20171027,000000,30.5178,30.8114,29.638,30.5178,105886.12307414,0
+VHC.US,D,20171030,000000,29.3444,30.5178,29.3444,29.9308,41610.438460444,0
+VHC.US,D,20171031,000000,30.5178,30.5178,29.9308,30.2244,37679.923075932,0
+VHC.US,D,20171101,000000,30.5178,30.5178,28.4638,29.0508,67605.79999822,0
+VHC.US,D,20171102,000000,28.7574,29.638,28.4638,28.7574,30365.653845355,0
+VHC.US,D,20171103,000000,28.7574,29.6372,28.4638,29.0508,29446.199999225,0
+VHC.US,D,20171106,000000,28.4638,29.638,28.4638,29.0508,52675.74615246,0
+VHC.US,D,20171107,000000,29.0508,29.0508,27.5832,27.8768,38330.161537453,0
+VHC.US,D,20171108,000000,27.2898,29.3444,27.2898,29.3444,36075.592306743,0
+VHC.US,D,20171109,000000,28.4638,29.0508,26.7034,27.2898,71859.607690415,0
+VHC.US,D,20171110,000000,27.2898,29.0508,27.2898,28.1704,31507.115383786,0
+VHC.US,D,20171113,000000,29.3444,29.3444,26.9968,27.2898,26526.338460841,0
+VHC.US,D,20171114,000000,26.9968,27.2898,24.9422,25.2358,58732.799998455,0
+VHC.US,D,20171115,000000,24.9422,25.2358,23.7688,24.3558,48722.430767949,0
+VHC.US,D,20171116,000000,24.9422,27.5832,24.3558,26.9968,64256.83076754,0
+VHC.US,D,20171117,000000,26.1164,29.0508,23.1818,23.7688,140991.69230398,0
+VHC.US,D,20171120,000000,24.0624,24.3496,21.1278,22.8882,146403.33076538,0
+VHC.US,D,20171121,000000,23.1818,23.4752,22.8882,23.4752,61315.48461377,0
+VHC.US,D,20171122,000000,23.1818,23.4752,22.5946,23.1818,37556.861537473,0
+VHC.US,D,20171124,000000,23.7688,23.7688,22.0084,23.1818,35035.707691385,0
+VHC.US,D,20171127,000000,22.8882,23.1818,22.3018,22.3018,36755.646152879,0
+VHC.US,D,20171128,000000,22.8882,22.8882,21.7148,22.5946,76063.138459535,0
+VHC.US,D,20171129,000000,22.5946,22.8882,21.4212,21.7148,41268.730768145,0
+VHC.US,D,20171130,000000,22.0084,22.5946,21.1278,21.4212,37219.099999021,0
+VHC.US,D,20171201,000000,21.7148,22.5946,21.1278,22.0084,40701.507691237,0
+VHC.US,D,20171204,000000,22.8882,23.1818,21.1278,21.1278,63481.63076756,0
+VHC.US,D,20171205,000000,21.1278,25.5292,21.1278,24.0624,99531.49999738,0
+VHC.US,D,20171206,000000,24.0624,24.0624,22.3018,22.3018,68064.86922898,0
+VHC.US,D,20171207,000000,22.5946,23.4752,22.3018,23.4752,27169.415383901,0
+VHC.US,D,20171208,000000,23.4752,23.4752,22.3018,22.3018,41086.038460457,0
+VHC.US,D,20171211,000000,22.3018,22.5946,22.0084,22.3018,21249.746153287,0
+VHC.US,D,20171212,000000,22.0084,23.4458,21.7148,22.0084,59132.092306135,0
+VHC.US,D,20171213,000000,22.0084,22.8882,21.7148,22.8882,23674.730768608,0
+VHC.US,D,20171214,000000,22.5946,23.1818,22.0084,22.0084,17548.107691846,0
+VHC.US,D,20171215,000000,22.0084,24.0624,21.7148,22.5946,66321.5461521,0
+VHC.US,D,20171218,000000,22.5946,23.1818,22.0084,23.1818,44732.869229592,0
+VHC.US,D,20171219,000000,23.1818,24.6494,22.0084,22.3018,119545.95384301,0
+VHC.US,D,20171220,000000,22.5946,22.5946,21.7148,22.0084,42114.815383507,0
+VHC.US,D,20171221,000000,21.7148,23.7386,21.7148,22.5946,53331.39230629,0
+VHC.US,D,20171222,000000,22.3018,22.8882,21.7148,21.7148,41776.761537362,0
+VHC.US,D,20171226,000000,22.0084,22.3018,20.8342,22.3018,58614.56153692,0
+VHC.US,D,20171227,000000,22.3018,22.8882,21.4212,22.0084,62757.438459885,0
+VHC.US,D,20171228,000000,21.7148,22.8882,21.4212,22.3018,45734.315383412,0
+VHC.US,D,20171229,000000,22.0084,22.8882,21.7148,21.7148,43318.392306553,0
+VHC.US,D,20180102,000000,22.3018,22.8882,21.7148,22.3018,45243.238460348,0
+VHC.US,D,20180103,000000,22.0084,22.5946,21.7148,22.3018,36749.653845187,0
+VHC.US,D,20180104,000000,22.8882,22.8882,21.7148,22.0084,35114.923075999,0
+VHC.US,D,20180105,000000,22.3018,22.5946,21.7148,22.0084,30739.369229961,0
+VHC.US,D,20180108,000000,23.1818,25.2358,22.0084,22.5946,137753.94615022,0
+VHC.US,D,20180109,000000,22.5946,24.6494,22.3018,23.7688,124202.99999673,0
+VHC.US,D,20180110,000000,23.7688,24.3558,23.1818,23.4752,51945.41538325,0
+VHC.US,D,20180111,000000,23.4752,24.6494,23.1818,24.3558,84389.66922855,0
+VHC.US,D,20180112,000000,24.3558,24.3558,23.1818,24.0624,48721.407691026,0
+VHC.US,D,20180116,000000,24.0624,24.3558,23.1818,23.4752,53575.615383205,0
+VHC.US,D,20180117,000000,23.4752,24.0624,22.8882,23.1818,39831.30769126,0
+VHC.US,D,20180118,000000,22.8882,23.7688,22.8882,23.4752,39498.807691269,0
+VHC.US,D,20180119,000000,23.1818,23.7688,22.3018,22.8882,57778.707690785,0
+VHC.US,D,20180122,000000,22.8882,23.4752,22.0084,22.3018,54371.86153703,0
+VHC.US,D,20180123,000000,22.0084,22.5946,21.7202,22.3018,29125.684614618,0
+VHC.US,D,20180124,000000,22.0084,22.8882,21.8612,22.3018,33638.038460654,0
+VHC.US,D,20180125,000000,22.3018,22.3018,21.7148,22.0084,16839.115384172,0
+VHC.US,D,20180126,000000,22.0084,22.8882,21.4212,22.8882,31737.453845319,0
+VHC.US,D,20180129,000000,22.3018,22.5946,20.5406,20.8342,100919.52307427,0
+VHC.US,D,20180130,000000,20.8342,21.7148,20.8342,21.1278,33166.546152974,0
+VHC.US,D,20180131,000000,21.1278,21.4212,19.9543,20.2472,49687.77692177,0
+VHC.US,D,20180201,000000,20.5406,21.1278,19.6601,20.2472,40312.299998939,0
+VHC.US,D,20180202,000000,19.9543,20.3942,19.3673,19.3673,39438.884614347,0
+VHC.US,D,20180205,000000,19.3673,20.2472,19.3673,19.3673,30902.62307611,0
+VHC.US,D,20180206,000000,19.0737,19.9543,18.7802,19.9543,59861.25384458,0
+VHC.US,D,20180207,000000,19.9543,20.8342,19.6608,20.2472,30942.961537647,0
+VHC.US,D,20180208,000000,20.2472,20.8342,19.6608,19.6608,37678.315383624,0
+VHC.US,D,20180209,000000,19.9543,19.9543,17.8996,18.7802,45439.669229574,0
+VHC.US,D,20180212,000000,18.4867,19.6998,18.4867,19.3673,36683.88461442,0
+VHC.US,D,20180213,000000,18.7802,21.1278,18.7802,19.0737,39732.653845108,0
+VHC.US,D,20180214,000000,19.0737,20.3942,18.4867,20.2472,26287.669230077,0
+VHC.US,D,20180215,000000,20.5406,20.5406,19.9543,19.9543,15456.061538055,0
+VHC.US,D,20180216,000000,19.6608,21.1278,19.6608,20.8342,45071.361537276,0
+VHC.US,D,20180220,000000,19.9543,21.1278,19.9543,19.9543,19331.915384107,0
+VHC.US,D,20180221,000000,20.2472,21.7148,20.2472,21.1278,29336.146153074,0
+VHC.US,D,20180222,000000,22.8882,25.8228,22.0084,22.5946,168069.46922635,0
+VHC.US,D,20180223,000000,22.5946,23.7688,22.0084,23.1818,57068.984613885,0
+VHC.US,D,20180226,000000,23.4752,24.0624,23.0354,23.7688,41461.361537371,0
+VHC.US,D,20180227,000000,23.7688,24.0624,22.8882,23.1818,42107.5076912,0
+VHC.US,D,20180228,000000,23.1818,24.0268,22.5946,22.5946,51095.67692173,0
+VHC.US,D,20180301,000000,22.8882,23.6224,22.3018,23.4752,26602.630768531,0
+VHC.US,D,20180302,000000,23.1818,23.6224,22.8882,23.4752,22865.476922475,0
+VHC.US,D,20180305,000000,23.1818,24.0624,22.8882,23.1818,45789.123075718,0
+VHC.US,D,20180306,000000,23.1818,23.4752,22.8882,23.1818,19197.746153341,0
+VHC.US,D,20180307,000000,23.1818,23.7688,23.1818,23.1818,24112.169230135,0
+VHC.US,D,20180308,000000,23.1818,23.4752,22.8882,23.1818,20202.26153793,0
+VHC.US,D,20180309,000000,23.4752,23.8222,23.1818,23.4752,51756.73076787,0
+VHC.US,D,20180312,000000,23.7688,24.0624,22.4332,23.4752,38038.438460538,0
+VHC.US,D,20180313,000000,23.7688,23.7688,22.5946,23.1818,26383.25384546,0
+VHC.US,D,20180314,000000,23.4752,24.0624,22.8882,23.7688,28330.169230024,0
+VHC.US,D,20180315,000000,24.0624,24.0624,23.1818,23.1818,20366.538461003,0
+VHC.US,D,20180316,000000,22.8882,23.7688,21.4212,23.4752,120695.16153529,0
+VHC.US,D,20180319,000000,22.5946,23.4752,21.4212,22.8882,45422.71538342,0
+VHC.US,D,20180320,000000,22.8882,23.4752,22.3018,22.5946,25093.446153186,0
+VHC.US,D,20180321,000000,22.8882,23.1818,22.0084,23.1818,33389.284614506,0
+VHC.US,D,20180322,000000,22.5946,23.7688,22.5946,22.5946,30046.161537671,0
+VHC.US,D,20180323,000000,22.5946,22.8882,22.3018,22.5946,22174.753845571,0
+VHC.US,D,20180326,000000,22.8882,23.4752,22.0084,23.4752,34955.469229849,0
+VHC.US,D,20180327,000000,23.4752,23.7688,22.8882,23.1818,28446.069230021,0
+VHC.US,D,20180328,000000,23.1818,23.1818,22.0084,22.5946,36447.553845195,0
+VHC.US,D,20180329,000000,22.5946,23.6224,22.3018,23.1818,45519.469229571,0
+VHC.US,D,20180402,000000,23.1818,23.7688,22.5946,22.5946,56380.89230621,0
+VHC.US,D,20180403,000000,22.8882,23.1818,22.0084,22.3018,30488.130768428,0
+VHC.US,D,20180404,000000,22.3018,23.7688,21.7148,23.1818,55580.407690845,0
+VHC.US,D,20180405,000000,23.1818,23.4822,22.8882,22.8882,44120.484614224,0
+VHC.US,D,20180406,000000,22.8882,23.7688,22.8882,23.1818,27535.969230045,0
+VHC.US,D,20180409,000000,23.4752,23.4752,23.1818,23.4752,28818.176922319,0
+VHC.US,D,20180410,000000,23.4752,24.6494,23.1818,24.0624,189527.77691809,0
+VHC.US,D,20180411,000000,29.9308,29.9308,26.7034,26.9968,831535.5845935,0
+VHC.US,D,20180412,000000,27.5832,27.584,23.4752,24.3558,246132.28460891,0
+VHC.US,D,20180413,000000,24.6494,24.9422,21.1278,22.0084,185999.33076433,0
+VHC.US,D,20180416,000000,22.3018,22.3018,18.7802,19.0737,233709.20768616,0
+VHC.US,D,20180417,000000,19.6608,20.2472,19.3673,19.6608,104890.08461263,0
+VHC.US,D,20180418,000000,19.9543,19.9543,18.4867,19.0737,72481.34615194,0
+VHC.US,D,20180419,000000,19.0737,19.6608,18.4867,19.3673,75074.84615187,0
+VHC.US,D,20180420,000000,19.3673,19.9543,18.4867,18.4867,64740.16153676,0
+VHC.US,D,20180423,000000,18.7802,18.7802,17.0197,17.3133,123621.01538136,0
+VHC.US,D,20180424,000000,17.6068,17.6068,15.2593,15.8456,231763.8999939,0
+VHC.US,D,20180425,000000,15.8456,16.1392,14.6722,15.8456,82228.930767065,0
+VHC.US,D,20180426,000000,15.8456,15.8463,14.3787,14.3787,83495.499997805,0
+VHC.US,D,20180427,000000,14.6722,14.6722,13.7916,14.0852,106783.06922796,0
+VHC.US,D,20180430,000000,14.0852,14.0852,12.9117,12.9117,65858.238459805,0
+VHC.US,D,20180501,000000,13.2046,13.2046,12.3247,12.9117,88481.684613055,0
+VHC.US,D,20180502,000000,12.9117,13.7916,12.6182,13.4981,71791.06153657,0
+VHC.US,D,20180503,000000,13.7916,14.6722,13.2046,13.7916,74168.546151895,0
+VHC.US,D,20180504,000000,14.0852,15.2593,13.4981,15.2593,68631.069228965,0
+VHC.US,D,20180507,000000,15.5521,15.8456,14.6722,14.9657,67869.023075135,0
+VHC.US,D,20180508,000000,14.6722,18.4867,14.6722,15.8456,217119.72307121,0
+VHC.US,D,20180509,000000,16.1392,17.0197,16.1392,16.7262,68182.669228975,0
+VHC.US,D,20180510,000000,16.7262,17.0197,16.1392,16.7262,49062.238460247,0
+VHC.US,D,20180511,000000,17.3133,20.5406,15.5521,19.3673,320696.03076079,0
+VHC.US,D,20180514,000000,19.6608,21.1278,19.3673,19.3673,150590.93076527,0
+VHC.US,D,20180515,000000,19.6608,20.2472,17.8996,17.8996,90163.18461301,0
+VHC.US,D,20180516,000000,18.1932,18.7802,17.8996,18.1932,62576.353844505,0
+VHC.US,D,20180517,000000,18.4867,19.9543,18.1932,19.3673,72332.85384425,0
+VHC.US,D,20180518,000000,19.9543,20.5406,18.4867,18.4867,101933.83076655,0
+VHC.US,D,20180521,000000,19.0737,19.9338,18.4867,18.7802,72998.876921155,0
+VHC.US,D,20180522,000000,18.7802,19.6608,18.7802,18.7802,40190.115383558,0
+VHC.US,D,20180523,000000,19.0737,19.3673,18.7802,19.3673,46499.869229546,0
+VHC.US,D,20180524,000000,19.9543,19.9543,17.8996,18.1932,115844.16922772,0
+VHC.US,D,20180525,000000,18.1932,18.7802,17.6068,17.8996,42939.415383486,0
+VHC.US,D,20180529,000000,17.8996,18.4867,17.8996,18.4867,33728.653845266,0
+VHC.US,D,20180530,000000,19.0737,19.0737,17.6068,17.8996,85155.953843915,0
+VHC.US,D,20180531,000000,18.4867,18.7802,17.8996,18.7802,41737.592306594,0
+VHC.US,D,20180601,000000,19.3673,20.5406,19.0737,20.2472,97964.730766655,0
+VHC.US,D,20180604,000000,21.1278,21.1278,19.6608,20.5406,61728.076921455,0
+VHC.US,D,20180605,000000,20.5406,21.1278,19.9543,21.1278,56087.269229295,0
+VHC.US,D,20180606,000000,21.1278,21.1278,20.5406,20.5406,36675.553845189,0
+VHC.US,D,20180607,000000,20.8342,20.8342,19.3673,19.6608,28244.084614641,0
+VHC.US,D,20180608,000000,19.9543,20.2472,19.0737,19.6608,25946.838460856,0
+VHC.US,D,20180611,000000,19.9543,20.3942,19.3673,20.2472,32790.784614522,0
+VHC.US,D,20180612,000000,20.2472,20.5406,19.9543,20.2472,40320.63076817,0
+VHC.US,D,20180613,000000,20.5406,20.8342,19.9543,19.9543,43402.430768089,0
+VHC.US,D,20180614,000000,20.5406,20.5406,19.9543,20.2472,29054.799999236,0
+VHC.US,D,20180615,000000,20.8342,21.1278,19.6608,20.5406,138040.40768868,0
+VHC.US,D,20180618,000000,20.5406,20.5406,19.6608,19.9543,44522.115383444,0
+VHC.US,D,20180619,000000,20.2472,20.5406,19.6608,19.9543,35782.699999059,0
+VHC.US,D,20180620,000000,21.1278,21.1278,19.9543,20.8342,48289.669229499,0
+VHC.US,D,20180621,000000,21.1278,21.1278,19.6608,19.9543,42491.453845036,0
+VHC.US,D,20180622,000000,20.2472,20.8342,19.6608,20.2472,148380.4999961,0
+VHC.US,D,20180625,000000,20.8342,20.8342,18.7802,19.0737,58102.87692155,0
+VHC.US,D,20180626,000000,18.7802,19.0737,18.4867,19.0737,25427.699999331,0
+VHC.US,D,20180627,000000,19.0737,19.9543,18.7802,18.7802,25541.846153174,0
+VHC.US,D,20180628,000000,18.7802,19.3673,18.7802,19.3673,23022.153845548,0
+VHC.US,D,20180629,000000,19.3673,19.9543,19.0737,19.9543,26303.16153777,0
+VHC.US,D,20180702,000000,19.6608,20.8342,19.6608,20.8342,48237.199998731,0
+VHC.US,D,20180703,000000,20.5406,20.8342,20.2472,20.5406,23620.653845533,0
+VHC.US,D,20180705,000000,20.8342,21.1278,19.9543,20.5406,39077.299998972,0
+VHC.US,D,20180706,000000,20.5406,20.8342,19.9543,20.5406,33975.946152952,0
+VHC.US,D,20180709,000000,20.5406,20.6878,20.2472,20.2472,27144.276922363,0
+VHC.US,D,20180710,000000,20.5406,20.8342,20.2472,20.2472,19412.007691797,0
+VHC.US,D,20180711,000000,20.5406,20.5406,19.9598,20.5406,21473.946153281,0
+VHC.US,D,20180712,000000,20.2472,21.1278,19.9543,20.5406,43720.169229619,0
+VHC.US,D,20180713,000000,20.5406,21.0594,19.6608,20.2472,37053.653845179,0
+VHC.US,D,20180716,000000,20.2472,20.5406,19.9543,20.5406,18541.515384127,0
+VHC.US,D,20180717,000000,20.2472,20.5406,19.6608,19.6608,43286.092306553,0
+VHC.US,D,20180718,000000,19.6608,19.9543,19.0737,19.3673,38489.761537448,0
+VHC.US,D,20180719,000000,19.3673,19.9543,19.0737,19.0737,40060.915383561,0
+VHC.US,D,20180720,000000,19.0737,19.9543,19.0737,19.6608,18499.715384128,0
+VHC.US,D,20180723,000000,19.6608,19.9543,19.0737,19.6608,28833.961537703,0
+VHC.US,D,20180724,000000,19.9543,19.9543,19.0737,19.3673,20189.692307161,0
+VHC.US,D,20180725,000000,19.3673,19.7073,18.7802,18.7802,23306.861537848,0
+VHC.US,D,20180726,000000,18.7802,19.0737,18.4867,18.7802,24872.607691653,0
+VHC.US,D,20180727,000000,18.7802,18.7802,18.1932,18.1932,32006.084614543,0
+VHC.US,D,20180730,000000,17.8996,18.4867,17.6068,17.6068,36027.50769136,0
+VHC.US,D,20180731,000000,17.6068,17.8996,17.0197,17.0197,32063.815383771,0
+VHC.US,D,20180801,000000,17.3133,17.6068,16.7262,17.3133,22936.215384012,0
+VHC.US,D,20180802,000000,17.3133,18.1932,17.3133,17.3133,33931.22307603,0
+VHC.US,D,20180803,000000,17.3133,18.4867,16.4327,16.4327,61464.70769069,0
+VHC.US,D,20180806,000000,16.7262,17.0197,16.7262,17.0197,24765.184614733,0
+VHC.US,D,20180807,000000,17.0197,17.3133,16.7262,17.0197,38746.69999898,0
+VHC.US,D,20180808,000000,17.8996,18.1877,17.0197,17.0197,32079.746153002,0
+VHC.US,D,20180809,000000,17.0197,17.8996,17.0197,17.6068,27071.346153134,0
+VHC.US,D,20180810,000000,17.3133,18.1932,17.3133,17.6068,29706.792306911,0
+VHC.US,D,20180813,000000,17.6068,17.8996,17.3133,17.6068,22366.799999412,0
+VHC.US,D,20180814,000000,17.6068,18.1932,17.6068,17.8996,24955.184614728,0
+VHC.US,D,20180815,000000,17.6068,18.1932,17.6068,17.6068,45674.684614183,0
+VHC.US,D,20180816,000000,17.3133,18.7802,17.3133,18.4867,23352.023076309,0
+VHC.US,D,20180817,000000,18.4867,19.0737,17.8996,17.8996,30093.515383824,0
+VHC.US,D,20180820,000000,17.6068,18.4867,17.3133,17.3133,50754.84615251,0
+VHC.US,D,20180821,000000,17.3133,17.6068,17.3133,17.3133,17056.007691859,0
+VHC.US,D,20180822,000000,17.3133,17.6068,17.0197,17.6068,22483.284614793,0
+VHC.US,D,20180823,000000,17.3133,17.8996,17.3133,17.6068,21742.723076351,0
+VHC.US,D,20180824,000000,17.3133,17.7915,17.3133,17.3133,25819.684614705,0
+VHC.US,D,20180827,000000,17.6068,17.8914,17.0704,17.3133,39197.584614353,0
+VHC.US,D,20180828,000000,17.6068,17.8996,17.3133,17.3133,14549.907691925,0
+VHC.US,D,20180829,000000,17.6068,17.6068,17.3133,17.3133,26134.353845466,0
+VHC.US,D,20180830,000000,17.3133,17.6068,17.0197,17.3133,31261.430768408,0
+VHC.US,D,20180831,000000,20.8342,21.4212,18.7802,19.6608,609039.7384455,0
+VHC.US,D,20180904,000000,19.9543,19.9543,18.4867,19.6608,98443.82307433,0
+VHC.US,D,20180905,000000,19.6608,19.6608,17.6068,17.8996,68990.60769049,0
+VHC.US,D,20180906,000000,17.8996,19.9543,17.6068,19.3673,150774.79230373,0
+VHC.US,D,20180907,000000,19.9543,20.8342,19.6608,20.2472,186916.88461047,0
+VHC.US,D,20180910,000000,20.5406,20.8342,19.0737,20.2472,228752.83845552,0
+VHC.US,D,20180911,000000,20.2472,20.5406,19.6608,20.5406,225163.88460946,0
+VHC.US,D,20180912,000000,20.5406,23.6224,20.2472,22.5946,136243.59230411,0
+VHC.US,D,20180913,000000,23.1818,25.8228,22.8882,25.2358,151254.76153448,0
+VHC.US,D,20180914,000000,25.2358,29.0508,24.6494,24.9422,260246.06922392,0
+VHC.US,D,20180917,000000,25.2358,25.8228,23.4752,24.9422,73385.16153653,0
+VHC.US,D,20180918,000000,24.9422,26.1164,24.6494,24.6494,57388.915383105,0
+VHC.US,D,20180919,000000,24.9422,24.9422,23.7688,23.7688,52743.415383225,0
+VHC.US,D,20180920,000000,23.4752,24.6494,23.1818,24.0624,45004.715383431,0
+VHC.US,D,20180921,000000,24.0624,26.1164,23.4752,24.9422,181360.55384138,0
+VHC.US,D,20180924,000000,25.5292,25.9698,24.6494,24.6494,54595.47692164,0
+VHC.US,D,20180925,000000,24.6494,26.4098,24.6494,25.5292,113467.41538163,0
+VHC.US,D,20180926,000000,25.5292,26.7034,25.3624,25.8228,73657.884613445,0
+VHC.US,D,20180927,000000,25.8228,27.8768,25.8228,26.9968,106582.69230489,0
+VHC.US,D,20180928,000000,28.1704,29.3444,26.9968,27.2898,320483.52306849,0
+VHC.US,D,20181001,000000,27.5832,28.1704,24.9422,25.1776,100927.70768965,0
+VHC.US,D,20181002,000000,24.9422,24.9422,22.9908,24.297,90891.176920685,0
+VHC.US,D,20181003,000000,24.0624,25.4048,23.8392,24.884,62502.107690665,0
+VHC.US,D,20181004,000000,24.6494,24.9648,23.6512,24.1212,33002.707691439,0
+VHC.US,D,20181005,000000,24.0034,24.8252,23.6512,24.4146,42472.599998883,0
+VHC.US,D,20181008,000000,24.1794,24.9422,23.8276,24.2382,33602.815383731,0
+VHC.US,D,20181009,000000,23.9446,24.8252,23.593,24.1212,51030.638460195,0
+VHC.US,D,20181010,000000,23.8276,25.3718,23.4752,24.0034,72325.107690405,0
+VHC.US,D,20181011,000000,23.4752,24.0624,22.5946,23.1228,82616.38461321,0
+VHC.US,D,20181012,000000,23.4752,24.1212,22.7158,23.2406,67384.96153669,0
+VHC.US,D,20181015,000000,22.5946,23.8864,22.5496,23.3582,49580.353844849,0
+VHC.US,D,20181016,000000,23.2406,23.4752,22.3018,22.8882,52123.72307555,0
+VHC.US,D,20181017,000000,22.7712,23.1818,21.8318,23.0058,44468.476921907,0
+VHC.US,D,20181018,000000,22.6536,23.1228,22.3702,22.8882,38164.715383611,0
+VHC.US,D,20181019,000000,22.3018,23.2994,22.0084,22.5366,33630.146152961,0
+VHC.US,D,20181022,000000,22.4188,23.0058,22.3018,22.5366,27421.676922356,0
+VHC.US,D,20181023,000000,22.0084,22.7124,21.539,21.7736,50995.707690965,0
+VHC.US,D,20181024,000000,21.7148,22.243,21.3036,21.3036,28831.184614626,0
+VHC.US,D,20181025,000000,21.3036,21.8906,20.5406,21.539,30651.969229963,0
+VHC.US,D,20181026,000000,20.4826,21.3036,19.7189,20.7754,42414.576921961,0
+VHC.US,D,20181029,000000,20.8342,20.8342,19.6019,20.0714,57207.68461388,0
+VHC.US,D,20181030,000000,19.8955,20.7754,19.8366,20.4236,36978.969229796,0
+VHC.US,D,20181031,000000,20.8342,20.8342,18.7214,19.3673,83690.907690105,0
+VHC.US,D,20181101,000000,19.2496,20.6584,18.8979,20.306,82716.061536285,0
+VHC.US,D,20181102,000000,20.306,21.9256,20.1302,20.6584,65807.52307519,0
+VHC.US,D,20181105,000000,20.5406,21.3036,19.3967,19.7778,44214.315383452,0
+VHC.US,D,20181106,000000,19.8955,20.306,19.0737,19.6608,45301.115383423,0
+VHC.US,D,20181107,000000,19.7189,21.1278,18.8739,19.9543,43104.130768097,0
+VHC.US,D,20181108,000000,20.306,20.7172,19.4843,20.7172,40097.892306637,0
+VHC.US,D,20181109,000000,20.5406,20.8342,19.6019,19.9543,43611.57692193,0
+VHC.US,D,20181112,000000,19.1914,20.4236,18.4867,20.1302,72220.46153656,0
+VHC.US,D,20181113,000000,19.9543,21.0108,19.6608,20.4236,54937.18461394,0
+VHC.US,D,20181114,000000,20.2472,20.9518,19.0149,19.7778,63686.830767555,0
+VHC.US,D,20181115,000000,19.6608,20.3648,18.7802,19.2496,48476.599998725,0
+VHC.US,D,20181116,000000,19.0737,19.6019,18.8979,19.0737,37482.17692209,0
+VHC.US,D,20181119,000000,19.0737,19.2537,17.3714,17.6068,68981.10769049,0
+VHC.US,D,20181120,000000,17.6068,17.8996,16.7262,17.1367,57006.86922927,0
+VHC.US,D,20181121,000000,17.5479,18.0173,16.8726,17.8996,38566.930768216,0
+VHC.US,D,20181123,000000,18.252,19.0149,17.6068,18.135,33005.484614516,0
+VHC.US,D,20181126,000000,18.135,18.7214,18.0762,18.135,29929.823076136,0
+VHC.US,D,20181127,000000,18.0762,19.2496,17.9263,19.0737,29940.199999212,0
+VHC.US,D,20181128,000000,18.252,19.695,18.252,19.1914,50028.899998685,0
+VHC.US,D,20181129,000000,19.0149,19.7778,18.7802,19.1326,27015.076922366,0
+VHC.US,D,20181130,000000,19.3673,19.3673,18.1022,18.6044,39128.892306663,0
+VHC.US,D,20181203,000000,19.0737,19.8366,18.8979,19.7778,33119.484614513,0
+VHC.US,D,20181204,000000,19.8366,19.8366,18.6632,19.0737,32436.215383762,0
+VHC.US,D,20181206,000000,18.7802,19.3084,17.8996,18.8979,41359.492306604,0
+VHC.US,D,20181207,000000,18.5455,19.279,18.4867,19.0149,25687.561537785,0
+VHC.US,D,20181210,000000,18.8979,19.2496,18.3108,19.0149,42296.776921964,0
+VHC.US,D,20181211,000000,18.8979,19.4261,18.4278,19.3673,27964.784614649,0
+VHC.US,D,20181212,000000,19.3673,19.8072,19.0737,19.1914,32571.846152989,0
+VHC.US,D,20181213,000000,19.1914,19.6608,18.6338,19.3084,15701.746153433,0
+VHC.US,D,20181214,000000,19.0149,19.6019,18.0762,18.1932,24238.446153209,0
+VHC.US,D,20181217,000000,18.1932,19.1914,16.9609,17.0786,73137.138459615,0
+VHC.US,D,20181218,000000,16.9021,17.5055,16.0803,16.0803,56177.73846006,0
+VHC.US,D,20181219,000000,16.1392,17.2544,15.9045,16.0803,34689.32307601,0
+VHC.US,D,20181220,000000,16.0222,17.3133,15.8456,16.3738,55856.49230622,0
+VHC.US,D,20181221,000000,16.3157,16.4559,14.4957,14.7892,115396.49999697,0
+VHC.US,D,20181224,000000,14.4375,16.7262,14.4375,15.7875,32141.276922231,0
+VHC.US,D,20181226,000000,15.7286,15.9339,14.144,14.3198,92158.47692065,0
+VHC.US,D,20181227,000000,14.261,14.9657,13.7041,14.261,74111.69230574,0
+VHC.US,D,20181228,000000,14.3198,15.3763,13.8505,14.5545,86238.953843885,0
+VHC.US,D,20181231,000000,14.6134,14.9069,13.8505,14.0852,111289.28461246,0
+VHC.US,D,20190102,000000,14.0263,15.2593,13.7328,14.6134,49992.946152531,0
+VHC.US,D,20190103,000000,14.4375,14.9657,13.7916,14.0852,41795.323075823,0
+VHC.US,D,20190104,000000,14.4957,15.9633,14.261,15.2004,59055.6538446,0
+VHC.US,D,20190107,000000,15.3174,16.1392,14.9657,16.0803,47655.946152592,0
+VHC.US,D,20190108,000000,16.3738,27.3486,15.0827,26.5856,1257707.0461208,0
+VHC.US,D,20190109,000000,24.9422,24.9422,19.7189,20.5996,870899.34613095,0
+VHC.US,D,20190110,000000,20.6584,23.7394,19.9543,22.6536,359938.19229822,0
+VHC.US,D,20190111,000000,22.36,23.9446,21.1278,22.7712,219869.89999421,0
+VHC.US,D,20190114,000000,22.5366,23.9946,22.0084,22.7124,136124.1846118,0
+VHC.US,D,20190115,000000,25.8228,37.7952,24.1212,37.1498,3051222.130689,0
+VHC.US,D,20190116,000000,33.5112,35.8,29.638,30.0484,807062.99997875,0
+VHC.US,D,20190117,000000,29.755,34.0976,29.755,33.746,343689.2461448,0
+VHC.US,D,20190118,000000,33.3348,34.8838,31.3984,32.396,245176.1461474,0
+VHC.US,D,20190122,000000,32.8654,33.1588,30.5766,31.5742,208157.42307144,0
+VHC.US,D,20190123,000000,31.5154,33.0412,30.1074,30.342,144838.16922696,0
+VHC.US,D,20190124,000000,30.1654,31.3396,29.9308,30.8702,122866.71538138,0
+VHC.US,D,20190125,000000,31.3396,31.3862,29.9896,30.5178,84426.646151625,0
+VHC.US,D,20190128,000000,30.342,31.1638,29.521,30.1654,79223.27692099,0
+VHC.US,D,20190129,000000,30.1654,30.5766,27.9356,28.6986,179311.33076451,0
+VHC.US,D,20190130,000000,28.6986,30.1074,27.9356,29.755,112063.89999705,0
+VHC.US,D,20190131,000000,30.1654,32.7484,29.3444,29.9308,153935.66153441,0
+VHC.US,D,20190201,000000,29.9308,30.6356,28.8744,29.3444,51874.530767865,0
+VHC.US,D,20190204,000000,29.4026,30.6936,29.1098,29.9308,55643.399998535,0
+VHC.US,D,20190205,000000,29.9308,30.342,27.6422,27.8768,144512.83076543,0
+VHC.US,D,20190206,000000,27.7598,28.8162,27.2898,28.405,68405.6999982,0
+VHC.US,D,20190207,000000,28.405,28.6396,27.055,28.1114,56858.961536965,0
+VHC.US,D,20190208,000000,28.2292,28.405,27.4074,27.7598,52649.292306305,0
+VHC.US,D,20190211,000000,27.701,28.288,27.3486,27.8768,55486.43076777,0
+VHC.US,D,20190212,000000,28.1114,28.8162,27.4074,28.288,64254.053844465,0
+VHC.US,D,20190213,000000,28.2292,29.274,27.5252,28.5816,56556.715383125,0
+VHC.US,D,20190214,000000,28.405,29.8138,28.288,29.5792,90131.03076686,0
+VHC.US,D,20190215,000000,29.9308,30.1654,28.8162,29.0508,67193.93845977,0
+VHC.US,D,20190219,000000,29.1098,30.0484,28.5816,29.8138,77819.323074875,0
+VHC.US,D,20190220,000000,29.8138,32.5718,29.8138,31.8678,309341.3384534,0
+VHC.US,D,20190221,000000,31.4572,32.8654,29.6962,30.2832,172385.68461085,0
+VHC.US,D,20190222,000000,30.5178,32.6896,30.342,32.3372,97519.54615128,0
+VHC.US,D,20190225,000000,32.983,35.2128,32.3372,33.3348,155596.84614975,0
+VHC.US,D,20190226,000000,33.3348,33.4524,30.929,31.9266,114683.12307391,0
+VHC.US,D,20190227,000000,31.046,33.8048,30.9872,33.6872,77462.70769027,0
+VHC.US,D,20190228,000000,33.5112,36.6216,33.1588,35.7412,120834.88461221,0
+VHC.US,D,20190301,000000,35.9758,35.9758,33.6282,34.6258,250239.20768572,0
+VHC.US,D,20190304,000000,33.746,35.2128,32.5718,33.746,83477.08461319,0
+VHC.US,D,20190305,000000,33.8048,34.3912,33.4524,34.1564,54474.169229335,0
+VHC.US,D,20190306,000000,34.333,35.9758,33.3348,35.7412,91886.484612965,0
+VHC.US,D,20190307,000000,35.2128,38.7052,34.333,36.9734,160330.6230727,0
+VHC.US,D,20190308,000000,37.091,37.7362,35.9758,37.3846,113621.02307394,0
+VHC.US,D,20190311,000000,37.5604,41.3168,37.5488,41.0232,134783.51538107,0
+VHC.US,D,20190312,000000,40.6708,40.7036,32.2202,33.8048,300180.41537672,0
+VHC.US,D,20190313,000000,33.6282,35.2128,32.344,32.8066,122033.63845833,0
+VHC.US,D,20190314,000000,32.6896,33.1,30.342,30.342,155346.92307284,0
+VHC.US,D,20190315,000000,30.0484,32.2784,30.0484,31.9266,186190.35384126,0
+VHC.US,D,20190318,000000,31.7502,31.9266,30.2832,31.3396,83441.569228575,0
+VHC.US,D,20190319,000000,31.3396,35.154,30.7526,34.45,154192.89230363,0
+VHC.US,D,20190320,000000,34.0394,34.9194,33.1,33.9218,74586.399998035,0
+VHC.US,D,20190321,000000,33.5112,36.3282,33.5112,35.9758,57786.746152325,0
+VHC.US,D,20190322,000000,35.8,37.854,33.8998,34.2154,138257.88461174,0
+VHC.US,D,20190325,000000,34.333,35.6822,33.9218,35.3888,57533.461536945,0
+VHC.US,D,20190326,000000,35.4476,36.0934,34.8606,35.2128,44052.376921918,0
+VHC.US,D,20190327,000000,35.0958,35.5064,33.746,34.8024,60778.515383015,0
+VHC.US,D,20190328,000000,34.9782,35.7412,34.0394,35.7412,55755.93846007,0
+VHC.US,D,20190329,000000,35.9758,37.4434,34.6258,37.1498,107478.90768948,0
+VHC.US,D,20190401,000000,37.7362,37.854,35.6822,36.387,39668.346152802,0
+VHC.US,D,20190402,000000,36.5628,36.7976,35.8,36.7976,41914.146152743,0
+VHC.US,D,20190403,000000,37.3846,37.9716,36.3924,37.6192,58805.43845999,0
+VHC.US,D,20190404,000000,37.3258,38.0298,36.5922,37.7362,45326.107691115,0
+VHC.US,D,20190405,000000,38.0886,38.441,37.091,38.3234,57878.8230754,0
+VHC.US,D,20190408,000000,38.2644,38.2644,35.2128,35.8,80770.461536335,0
+VHC.US,D,20190409,000000,35.3306,36.6512,35.3306,36.3282,41398.515383526,0
+VHC.US,D,20190410,000000,36.6806,38.0886,36.504,37.9716,46228.169229552,0
+VHC.US,D,20190411,000000,37.854,39.6144,37.6782,38.2644,66996.63076747,0
+VHC.US,D,20190412,000000,38.2644,38.9692,34.6846,34.7436,83280.79999781,0
+VHC.US,D,20190415,000000,34.8024,36.9734,34.7436,35.0958,60738.323075325,0
+VHC.US,D,20190416,000000,35.037,36.0934,34.0394,34.9782,65859.26153673,0
+VHC.US,D,20190417,000000,35.4476,35.8588,34.45,35.2718,46702.292306464,0
+VHC.US,D,20190418,000000,34.9782,35.917,34.7436,35.6822,41216.407691223,0
+VHC.US,D,20190422,000000,35.8,37.0322,35.6822,36.4452,50253.976921755,0
+VHC.US,D,20190423,000000,36.387,37.5604,36.2398,37.5016,58286.59230616,0
+VHC.US,D,20190424,000000,36.6806,38.9692,36.5334,36.9734,64215.03076754,0
+VHC.US,D,20190425,000000,36.9734,37.4434,35.3306,35.8,56601.73076774,0
+VHC.US,D,20190426,000000,35.5652,36.3282,35.5064,35.8588,36540.507691346,0
+VHC.US,D,20190429,000000,35.5064,37.9128,35.2718,37.7952,50203.115383295,0
+VHC.US,D,20190430,000000,37.9716,38.6168,37.091,37.4434,44952.538460356,0
+VHC.US,D,20190501,000000,38.0298,38.2938,36.9152,37.1498,41680.592306595,0
+VHC.US,D,20190502,000000,36.9734,38.558,36.9734,37.7952,42589.961537341,0
+VHC.US,D,20190503,000000,38.1474,38.6756,37.3846,38.6756,64554.546152145,0
+VHC.US,D,20190506,000000,37.5604,40.495,37.5604,40.2014,58722.861536915,0
+VHC.US,D,20190507,000000,39.908,39.908,36.5628,37.0322,83095.03845935,0
+VHC.US,D,20190508,000000,36.9734,39.0862,36.6806,38.8516,52057.3692294,0
+VHC.US,D,20190509,000000,38.7346,39.0862,37.6192,38.0886,42207.184614274,0
+VHC.US,D,20190510,000000,37.5016,38.9104,37.3258,38.7346,33975.361537568,0
+VHC.US,D,20190513,000000,37.7952,38.558,36.0934,36.9152,62097.699998365,0
+VHC.US,D,20190514,000000,37.4434,38.3234,36.2694,38.0298,50630.907690975,0
+VHC.US,D,20190515,000000,37.6782,39.908,37.39,39.0862,71917.046151955,0
+VHC.US,D,20190516,000000,39.2038,40.2014,38.6756,39.0862,49803.092306381,0
+VHC.US,D,20190517,000000,38.6168,39.5562,37.3258,37.6192,51456.38461403,0
+VHC.US,D,20190520,000000,37.2668,37.5016,36.3282,36.8564,50112.49999868,0
+VHC.US,D,20190521,000000,36.6806,37.3258,35.8588,36.2104,51600.19999864,0
+VHC.US,D,20190522,000000,35.6822,36.2104,34.7436,34.9782,48419.746152572,0
+VHC.US,D,20190523,000000,34.9782,34.9782,32.1024,33.3348,102648.96153576,0
+VHC.US,D,20190524,000000,33.746,34.8606,32.8654,34.0976,57184.738460035,0
+VHC.US,D,20190528,000000,34.6258,36.6806,33.863,35.8588,77014.01538259,0
+VHC.US,D,20190529,000000,36.0346,36.2104,34.5088,35.154,50243.746152525,0
+VHC.US,D,20190530,000000,35.2128,36.6216,34.8606,35.8588,56813.65384466,0
+VHC.US,D,20190531,000000,35.2128,35.3888,34.1564,34.7436,51212.453844805,0
+VHC.US,D,20190603,000000,34.2154,34.7436,33.2178,33.9218,57563.42307541,0
+VHC.US,D,20190604,000000,34.333,38.911,33.4524,36.7386,130485.56922733,0
+VHC.US,D,20190605,000000,36.6806,37.18,35.4496,36.2104,57551.29230618,0
+VHC.US,D,20190606,000000,36.7386,36.9152,34.45,35.7412,48418.284614111,0
+VHC.US,D,20190607,000000,35.917,36.387,35.2718,35.6822,41350.869229681,0
+VHC.US,D,20190610,000000,35.6242,36.8564,35.2128,36.3282,39953.93076818,0
+VHC.US,D,20190611,000000,35.9758,36.9152,35.4476,35.7412,41184.546152763,0
+VHC.US,D,20190612,000000,35.6242,36.4452,35.3306,36.0346,30912.415383802,0
+VHC.US,D,20190613,000000,36.3282,37.4434,35.917,37.0322,53857.692306275,0
+VHC.US,D,20190614,000000,37.5016,37.5604,36.387,36.387,30067.353845363,0
+VHC.US,D,20190617,000000,35.5652,39.028,35.5652,37.3846,75871.23845954,0
+VHC.US,D,20190618,000000,37.7362,38.8516,37.3756,37.7952,54092.1230755,0
+VHC.US,D,20190619,000000,37.7952,38.1474,36.7976,37.9128,49422.653844854,0
+VHC.US,D,20190620,000000,37.9128,38.4116,37.2088,38.0886,32456.823076069,0
+VHC.US,D,20190621,000000,37.5604,37.9716,36.7092,36.7976,51328.93846019,0
+VHC.US,D,20190624,000000,36.9734,37.3846,35.5064,35.5064,42939.26922964,0
+VHC.US,D,20190625,000000,35.8,36.5388,34.3912,34.6846,46933.653844919,0
+VHC.US,D,20190626,000000,34.8606,35.7412,34.5088,34.9782,31180.023076103,0
+VHC.US,D,20190627,000000,35.154,36.3282,34.3912,35.9758,45335.607691115,0
+VHC.US,D,20190628,000000,35.7412,39.908,35.5064,36.4452,275681.66922352,0
+VHC.US,D,20190701,000000,36.6216,37.5898,36.4452,36.6216,42381.692306577,0
+VHC.US,D,20190702,000000,36.7976,37.2668,35.0958,35.4476,46084.646152634,0
+VHC.US,D,20190703,000000,35.4476,36.1228,35.2128,35.8588,19053.053845653,0
+VHC.US,D,20190705,000000,35.8,36.387,35.3306,36.2104,24975.938460881,0
+VHC.US,D,20190708,000000,37.2668,39.7322,36.9152,37.6782,206211.53076381,0
+VHC.US,D,20190709,000000,38.2064,39.5562,37.1498,39.4974,73474.899998065,0
+VHC.US,D,20190710,000000,40.2014,40.495,39.028,40.2014,86386.71538234,0
+VHC.US,D,20190711,000000,40.1426,40.6742,39.4974,40.4362,73623.5384596,0
+VHC.US,D,20190712,000000,40.495,42.1384,39.6144,41.845,130442.30768888,0
+VHC.US,D,20190715,000000,42.1384,44.1924,41.7272,44.1924,119763.57691993,0
+VHC.US,D,20190716,000000,44.8376,45.8942,43.7812,44.7796,145687.76153463,0
+VHC.US,D,20190717,000000,45.1312,45.19,42.6666,42.7836,80622.115382495,0
+VHC.US,D,20190718,000000,42.549,43.4296,41.9038,42.1966,70497.161536605,0
+VHC.US,D,20190719,000000,41.1402,41.9038,40.2604,41.1402,82649.12307475,0
+VHC.US,D,20190722,000000,41.9038,42.7248,40.6708,42.549,64105.561536775,0
+VHC.US,D,20190723,000000,42.6666,42.7056,40.1214,41.082,61844.70769068,0
+VHC.US,D,20190724,000000,40.6708,42.7248,40.5662,42.2554,51999.93076786,0
+VHC.US,D,20190725,000000,42.2554,42.4902,41.4926,41.7272,24800.115383963,0
+VHC.US,D,20190726,000000,42.1966,43.4878,41.4926,43.253,41385.06922968,0
+VHC.US,D,20190729,000000,43.3708,43.899,41.7272,43.3708,41226.930768146,0
+VHC.US,D,20190730,000000,42.4902,44.4272,42.432,43.6642,58197.7307677,0
+VHC.US,D,20190731,000000,43.9578,44.7206,42.7248,42.9014,60838.146152245,0
+VHC.US,D,20190801,000000,43.4296,49.7092,35.566,37.3846,820052.8615169,0
+VHC.US,D,20190802,000000,36.6806,36.9734,34.0196,35.6822,205678.50768689,0
+VHC.US,D,20190805,000000,34.6258,35.0958,32.2784,32.5718,177521.09230302,0
+VHC.US,D,20190806,000000,33.1588,34.6258,30.8702,31.9854,163410.37691878,0
+VHC.US,D,20190807,000000,31.1638,32.7484,30.2832,31.692,121474.45384296,0
+VHC.US,D,20190808,000000,31.3396,31.9854,29.2268,30.5766,147564.96153458,0
+VHC.US,D,20190809,000000,30.6356,30.7526,29.4026,29.4026,109318.69230482,0
+VHC.US,D,20190812,000000,29.0508,29.4026,27.1138,27.5538,118441.03076612,0
+VHC.US,D,20190813,000000,27.5252,29.6236,26.8792,29.2856,83889.092305485,0
+VHC.US,D,20190814,000000,28.2292,29.755,28.1704,28.6396,93208.1538437,0
+VHC.US,D,20190815,000000,28.7574,29.2268,25.5292,26.9968,105870.4846126,0
+VHC.US,D,20190816,000000,27.2316,29.1098,27.2316,28.5226,63364.999998335,0
+VHC.US,D,20190819,000000,28.9332,29.2856,27.818,27.9944,46701.561537233,0
+VHC.US,D,20190820,000000,27.8768,29.638,27.7598,29.2856,52197.38461401,0
+VHC.US,D,20190821,000000,29.5202,30.5178,29.2268,30.342,64048.999998315,0
+VHC.US,D,20190822,000000,30.6936,31.046,29.5202,29.9896,50630.176921745,0
+VHC.US,D,20190823,000000,29.9896,30.5766,28.7574,28.8162,52599.45384477,0
+VHC.US,D,20190826,000000,29.1678,30.2244,28.4638,30.1654,31176.953845334,0
+VHC.US,D,20190827,000000,30.2832,30.8702,28.4638,29.5792,48593.669229491,0
+VHC.US,D,20190828,000000,29.2268,30.4008,28.8744,29.9308,32620.807691449,0
+VHC.US,D,20190829,000000,30.5178,31.4402,30.2832,30.929,51819.430767865,0
+VHC.US,D,20190830,000000,30.929,31.2218,30.1074,30.8702,25815.299999321,0
+VHC.US,D,20190903,000000,30.2832,31.046,29.5792,30.2244,25579.846153173,0
+VHC.US,D,20190904,000000,30.4008,31.046,29.9896,30.6936,27135.215383902,0
+VHC.US,D,20190905,000000,31.046,32.5424,29.755,32.0436,45772.607691103,0
+VHC.US,D,20190906,000000,32.1024,32.6896,31.2808,31.3984,24604.415383968,0
+VHC.US,D,20190909,000000,31.1638,32.1614,30.8114,32.0436,28202.138460797,0
+VHC.US,D,20190910,000000,31.5154,33.9806,31.2808,33.5694,49558.576921773,0
+VHC.US,D,20190911,000000,33.8048,36.6806,32.8654,36.504,81750.56922862,0
+VHC.US,D,20190912,000000,35.9758,37.2122,35.4482,36.4452,47269.369229526,0
+VHC.US,D,20190913,000000,36.7386,37.2668,35.8588,36.2104,39170.984614354,0
+VHC.US,D,20190916,000000,35.7412,37.091,35.3888,36.7976,37647.33076824,0
+VHC.US,D,20190917,000000,36.6806,36.9152,35.8854,35.9758,31484.753845326,0
+VHC.US,D,20190918,000000,36.3282,36.504,34.7558,35.2718,37111.092306716,0
+VHC.US,D,20190919,000000,35.3888,36.387,34.8606,34.8606,23692.999999377,0
+VHC.US,D,20190920,000000,34.333,35.5064,33.863,34.6258,85913.03076697,0
+VHC.US,D,20190923,000000,34.2742,35.3888,33.3348,33.746,35901.523075978,0
+VHC.US,D,20190924,000000,33.5694,34.281,31.9266,32.1614,36699.084614419,0
+VHC.US,D,20190925,000000,31.9854,33.1588,31.692,32.8654,36524.576922115,0
+VHC.US,D,20190926,000000,32.9242,33.1,32.0436,32.396,32436.215383762,0
+VHC.US,D,20190927,000000,32.4548,32.4548,30.8114,30.9872,34210.230768331,0
+VHC.US,D,20190930,000000,30.8702,32.1614,29.9308,31.692,75728.007690315,0
+VHC.US,D,20191001,000000,32.1614,32.513,29.8138,30.5766,76872.83076721,0
+VHC.US,D,20191002,000000,33.6872,37.854,31.9854,37.6782,372100.38460559,0
+VHC.US,D,20191003,000000,37.7362,38.558,35.2718,36.7386,179260.17691836,0
+VHC.US,D,20191004,000000,36.7386,38.2938,33.5112,34.45,181848.41537983,0
+VHC.US,D,20191007,000000,34.333,35.5358,33.863,34.9782,62290.623075285,0
+VHC.US,D,20191008,000000,34.3912,36.0346,34.1564,35.154,106091.61538183,0
+VHC.US,D,20191009,000000,35.8,36.2694,35.2128,35.6242,43348.207691167,0
+VHC.US,D,20191010,000000,35.5652,36.3282,35.2718,35.6242,38132.269229766,0
+VHC.US,D,20191011,000000,36.0346,36.8564,35.154,35.5064,67142.34615208,0
+VHC.US,D,20191014,000000,35.5652,36.6806,34.8024,35.4476,42509.430768112,0
+VHC.US,D,20191015,000000,35.2128,36.3282,35.037,35.7412,42824.97692195,0
+VHC.US,D,20191016,000000,35.2128,35.9758,35.2128,35.4476,27339.538460819,0
+VHC.US,D,20191017,000000,35.9758,36.0934,35.3306,36.0346,37221.146152867,0
+VHC.US,D,20191018,000000,35.3306,35.9792,34.6258,35.2128,44694.430768055,0
+VHC.US,D,20191021,000000,35.5064,36.3282,33.9806,34.0394,47581.553844902,0
+VHC.US,D,20191022,000000,33.5694,34.4274,30.6356,30.9872,81110.561536325,0
+VHC.US,D,20191023,000000,30.929,33.3348,30.8114,31.692,33211.415383741,0
+VHC.US,D,20191024,000000,31.692,32.7484,31.3396,32.6896,37527.630768243,0
+VHC.US,D,20191025,000000,32.6306,33.6872,32.2784,33.1,37016.676922103,0
+VHC.US,D,20191028,000000,33.0412,35.0958,33.0412,34.8606,44823.338460359,0
+VHC.US,D,20191029,000000,34.5088,34.9194,33.863,34.2154,18298.899999519,0
+VHC.US,D,20191030,000000,34.0394,34.8606,33.4046,34.8606,21135.74615329,0
+VHC.US,D,20191031,000000,35.2128,35.5064,33.9218,34.333,43462.938460395,0
+VHC.US,D,20191101,000000,34.5088,35.5064,34.2154,35.3306,49334.669229471,0
+VHC.US,D,20191104,000000,35.3888,35.917,34.8606,35.037,35866.299999056,0
+VHC.US,D,20191105,000000,35.037,35.8588,34.333,35.0958,27903.399999266,0
+VHC.US,D,20191106,000000,34.9782,35.5064,34.9468,35.154,25753.623076246,0
+VHC.US,D,20191107,000000,35.5064,35.6822,34.1776,34.8606,31198.730768409,0
+VHC.US,D,20191108,000000,34.3912,35.5064,33.9806,35.0958,30959.18461457,0
+VHC.US,D,20191111,000000,34.9194,35.2128,33.9806,34.333,32841.646152982,0
+VHC.US,D,20191112,000000,34.2742,35.2718,33.9512,34.5676,56355.169229285,0
+VHC.US,D,20191113,000000,34.3912,34.8606,33.863,34.5676,18952.499999502,0
+VHC.US,D,20191114,000000,34.1564,34.8606,34.1564,34.2154,20363.907691772,0
+VHC.US,D,20191115,000000,33.9806,34.45,33.0412,33.1588,42820.44615272,0
+VHC.US,D,20191118,000000,32.396,33.8048,32.2202,33.6282,33385.484614506,0
+VHC.US,D,20191119,000000,33.6282,34.8606,33.3936,34.5088,29751.515383833,0
+VHC.US,D,20191120,000000,33.9806,35.154,33.7966,34.333,41908.446152744,0
+VHC.US,D,20191121,000000,34.3912,35.154,33.9806,34.1564,32275.884614536,0
+VHC.US,D,20191122,000000,34.2742,34.45,16.7262,22.5366,688048.6076742,0
+VHC.US,D,20191125,000000,22.36,23.8276,19.8955,20.5406,234629.09999383,0
+VHC.US,D,20191126,000000,20.5406,21.4802,19.9543,20.893,92688.43076679,0
+VHC.US,D,20191127,000000,21.2454,21.2454,19.3673,19.9543,99846.753843525,0
+VHC.US,D,20191129,000000,19.7778,21.0108,19.6019,20.7172,41951.999998896,0
+VHC.US,D,20191202,000000,20.5996,21.0688,19.7778,19.9543,61898.346152215,0
+VHC.US,D,20191203,000000,19.4843,20.7754,19.3673,20.7754,80230.42307481,0
+VHC.US,D,20191204,000000,20.7754,21.656,20.5996,21.1278,56242.19230621,0
+VHC.US,D,20191205,000000,21.0688,23.2994,20.9532,23.1228,75742.33076724,0
+VHC.US,D,20191206,000000,22.8882,23.9446,22.4188,22.5946,60209.6846138,0
+VHC.US,D,20191209,000000,22.4188,22.8882,22.0664,22.5946,39797.107691261,0
+VHC.US,D,20191210,000000,22.5366,23.0058,22.1254,22.3018,28889.207691548,0
+VHC.US,D,20191211,000000,22.0084,22.243,21.656,22.0664,34233.03076833,0
+VHC.US,D,20191212,000000,21.9494,23.2994,21.7736,23.0058,46389.523075703,0
+VHC.US,D,20191213,000000,22.83,23.6512,22.6536,23.1228,32833.169229905,0
+VHC.US,D,20191216,000000,23.0058,23.6806,22.5946,22.7124,32270.330768382,0
+VHC.US,D,20191217,000000,22.4188,22.7712,22.1254,22.243,30832.76153765,0
+VHC.US,D,20191218,000000,21.8906,23.5342,21.8906,22.5946,81292.66922863,0
+VHC.US,D,20191219,000000,22.36,23.4752,22.36,23.3582,27560.81538389,0
+VHC.US,D,20191220,000000,23.0648,23.5342,22.83,23.2406,56074.84615237,0
+VHC.US,D,20191223,000000,23.2406,23.4752,22.7124,23.0058,41035.615383536,0
+VHC.US,D,20191224,000000,22.6536,23.387,22.6536,23.2994,19599.230768715,0
+VHC.US,D,20191226,000000,23.4164,23.5342,21.8906,22.0664,83397.138459345,0
+VHC.US,D,20191227,000000,21.9494,23.1228,21.8318,22.5946,44160.969229607,0
+VHC.US,D,20191230,000000,22.36,22.4338,20.8342,21.0108,100525.05384351,0
+VHC.US,D,20191231,000000,21.1278,23.1524,20.9518,22.3018,86169.092305425,0
+VHC.US,D,20200102,000000,22.243,22.8882,21.5972,21.9494,38978.646152821,0
+VHC.US,D,20200103,000000,21.4802,22.36,21.4212,21.8906,33114.953845282,0
+VHC.US,D,20200106,000000,21.7736,22.947,21.7148,22.83,33122.992306821,0
+VHC.US,D,20200107,000000,22.7124,24.3558,22.7124,23.4752,53904.89999858,0
+VHC.US,D,20200108,000000,23.2994,24.297,23.0654,24.1212,49708.823075615,0
+VHC.US,D,20200109,000000,23.8276,24.6494,23.71,23.8276,45382.961537268,0
+VHC.US,D,20200110,000000,23.593,24.3558,23.2994,24.1794,52733.623075535,0
+VHC.US,D,20200113,000000,24.1794,24.8252,23.0648,23.8276,56169.261536985,0
+VHC.US,D,20200114,000000,23.71,24.297,23.4752,23.8276,31244.476922255,0
+VHC.US,D,20200115,000000,23.3582,23.7688,23.1228,23.5342,37004.984614411,0
+VHC.US,D,20200116,000000,23.71,24.2382,23.5342,23.593,41198.138460455,0
+VHC.US,D,20200117,000000,23.71,23.8284,22.947,23.3582,39785.561537414,0
+VHC.US,D,20200121,000000,23.1228,23.3726,21.5972,22.243,83001.64615166,0
+VHC.US,D,20200122,000000,22.3018,22.83,21.1278,22.1254,68741.415382805,0
+VHC.US,D,20200123,000000,22.0084,22.6536,21.5972,21.9494,45600.730768031,0
+VHC.US,D,20200124,000000,22.0084,22.83,21.7148,22.5946,53178.223075525,0
+VHC.US,D,20200127,000000,22.1842,22.947,22.0084,22.1254,30851.323076111,0
+VHC.US,D,20200128,000000,22.1842,23.0058,22.1842,22.8882,27750.669230039,0
+VHC.US,D,20200129,000000,22.7124,23.0354,22.5946,22.7712,20550.399999459,0
+VHC.US,D,20200130,000000,22.7124,23.0648,22.5256,22.947,22503.453845562,0
+VHC.US,D,20200131,000000,24.884,24.884,22.3018,22.3018,56777.407690815,0
+VHC.US,D,20200203,000000,22.5366,23.1228,22.5366,23.0058,28569.715383864,0
+VHC.US,D,20200204,000000,23.2994,23.4752,22.83,23.0058,36936.146152874,0
+VHC.US,D,20200205,000000,23.1228,27.6422,22.7712,26.7034,122395.95384293,0
+VHC.US,D,20200206,000000,24.1212,26.5638,24.1212,26.1752,40508.876922011,0
+VHC.US,D,20200207,000000,26.351,26.4098,24.8252,24.8252,34375.676922173,0
+VHC.US,D,20200210,000000,25.0598,29.2268,25.0598,26.4686,153032.43076521,0
+VHC.US,D,20200211,000000,28.1704,29.3444,27.4662,27.6422,128860.33845814,0
+VHC.US,D,20200212,000000,27.7598,28.7574,27.1138,28.3462,77814.49999795,0
+VHC.US,D,20200213,000000,28.3462,28.4638,26.2628,26.7034,46032.03076802,0
+VHC.US,D,20200214,000000,26.5856,27.7598,26.4098,26.7622,47705.053844899,0
+VHC.US,D,20200218,000000,27.3486,28.4638,26.8204,28.0534,60939.430767625,0
+VHC.US,D,20200219,000000,28.0534,29.3444,27.9356,28.0534,68439.46153666,0
+VHC.US,D,20200220,000000,28.2292,28.9332,27.818,28.8162,45525.899998802,0
+VHC.US,D,20200221,000000,28.6986,29.3444,27.9944,29.2268,75108.461536485,0
+VHC.US,D,20200224,000000,29.2268,34.5676,28.405,32.7484,342660.6153756,0
+VHC.US,D,20200225,000000,34.0394,35.2128,32.1024,33.4524,187162.56922585,0
+VHC.US,D,20200226,000000,33.746,35.2718,33.1,33.863,116081.96153541,0
+VHC.US,D,20200227,000000,33.5112,33.564,31.1048,31.1048,125331.74615055,0
+VHC.US,D,20200228,000000,30.2244,33.0412,29.3444,32.9242,96079.63845901,0
+VHC.US,D,20200302,000000,33.4524,33.4524,31.7502,32.9242,80183.946151735,0
+VHC.US,D,20200303,000000,33.1588,34.333,31.3094,31.692,78697.2692287,0
+VHC.US,D,20200304,000000,32.2784,33.6282,31.8198,33.6282,47804.438460281,0
+VHC.US,D,20200305,000000,33.1588,35.0958,32.513,34.6846,55108.184613935,0
+VHC.US,D,20200306,000000,34.2154,35.4346,32.4548,33.746,91234.346151445,0
+VHC.US,D,20200309,000000,32.0436,33.1,29.3444,30.9872,93179.069228315,0
+VHC.US,D,20200310,000000,31.4572,32.2702,30.2244,31.046,63270.14615218,0
+VHC.US,D,20200311,000000,30.459,31.6332,29.755,30.6936,74458.953844195,0
+VHC.US,D,20200312,000000,28.1704,35.5064,27.4662,31.6332,256551.29999325,0
+VHC.US,D,20200313,000000,33.1,42.9596,32.5718,35.4476,498652.07690996,0
+VHC.US,D,20200316,000000,33.4524,35.2128,30.6936,31.3396,170063.29999553,0
+VHC.US,D,20200317,000000,33.3936,34.8024,30.2832,34.0394,144586.05384235,0
+VHC.US,D,20200318,000000,32.2784,34.5088,30.2538,30.7526,130910.1461504,0
+VHC.US,D,20200319,000000,30.5178,33.2178,29.4614,33.0412,118388.85384304,0
+VHC.US,D,20200320,000000,32.983,33.746,30.225,30.6936,115486.82307389,0
+VHC.US,D,20200323,000000,30.8702,31.7502,28.2292,29.4026,137129.86922716,0
+VHC.US,D,20200324,000000,31.3396,31.809,28.7574,31.2218,104118.09999726,0
+VHC.US,D,20200325,000000,31.046,32.1024,29.6962,29.755,72928.57692116,0
+VHC.US,D,20200326,000000,29.9308,32.1614,29.9308,31.8678,94582.73076674,0
+VHC.US,D,20200327,000000,31.1048,32.2784,30.5178,31.809,47059.930767993,0
+VHC.US,D,20200330,000000,31.9854,32.9242,30.929,32.6306,51999.93076786,0
+VHC.US,D,20200331,000000,32.0436,33.3936,31.3396,32.1024,74965.96153649,0
+VHC.US,D,20200401,000000,30.9872,31.6332,29.0508,29.4026,77360.98461335,0
+VHC.US,D,20200402,000000,29.4026,30.0964,28.5226,29.8726,60316.37692149,0
+VHC.US,D,20200403,000000,29.5202,29.9896,28.5816,29.4026,42540.415383496,0
+VHC.US,D,20200406,000000,30.342,31.3396,29.8138,31.1638,59690.546152275,0
+VHC.US,D,20200407,000000,31.692,31.692,29.1678,29.3444,66148.353844415,0
+VHC.US,D,20200408,000000,29.638,30.5766,29.1678,30.342,49901.161537149,0
+VHC.US,D,20200409,000000,30.5766,31.1048,29.6962,30.929,61444.099998385,0
+VHC.US,D,20200413,000000,30.7526,31.5742,29.8138,31.2808,45214.592306503,0
+VHC.US,D,20200414,000000,31.5154,32.2784,31.2218,31.9854,47081.123075684,0
+VHC.US,D,20200415,000000,31.692,31.9854,30.342,31.5742,41200.184614301,0
+VHC.US,D,20200416,000000,32.0436,32.2202,30.8114,31.7502,58392.261536925,0
+VHC.US,D,20200417,000000,32.1024,33.9806,31.6332,33.2766,118690.07691995,0
+VHC.US,D,20200420,000000,32.2784,34.8606,32.1504,33.5694,101272.48461272,0
+VHC.US,D,20200421,000000,32.5718,34.0394,32.5718,33.2178,70668.59999814,0
+VHC.US,D,20200422,000000,33.3348,34.5676,32.9242,34.5676,66391.11538287,0
+VHC.US,D,20200423,000000,34.45,34.8488,32.8654,33.0412,91333.146151445,0
+VHC.US,D,20200424,000000,33.1588,34.2154,32.2202,33.6872,112269.97692012,0
+VHC.US,D,20200427,000000,33.3348,35.3888,33.3348,34.9782,90771.33076684,0
+VHC.US,D,20200428,000000,35.2718,35.8,33.5694,33.746,63184.79230603,0
+VHC.US,D,20200429,000000,34.9194,35.2128,33.9218,34.3912,66839.36922901,0
+VHC.US,D,20200430,000000,33.863,34.2154,32.6306,32.6306,70581.492305835,0
+VHC.US,D,20200501,000000,32.5718,32.6006,26.7034,30.5178,282353.73845411,0
+VHC.US,D,20200504,000000,30.6356,32.4548,29.755,31.5742,73690.76922883,0
+VHC.US,D,20200505,000000,32.0436,33.0412,31.692,32.5718,62463.669229125,0
+VHC.US,D,20200506,000000,32.5718,33.863,32.1024,32.6306,54607.16922933,0
+VHC.US,D,20200507,000000,32.8066,33.3348,32.2784,32.513,30358.784614586,0
+VHC.US,D,20200508,000000,33.4524,39.2724,33.4524,38.6756,337166.54614498,0
+VHC.US,D,20200511,000000,39.8492,41.962,39.6144,41.199,164977.14614951,0
+VHC.US,D,20200512,000000,40.4362,42.7248,40.0688,40.5538,149221.323073,0
+VHC.US,D,20200513,000000,40.7886,42.549,39.6144,40.9644,140256.53845785,0
+VHC.US,D,20200514,000000,41.3168,41.6684,39.4386,41.2578,157961.32307277,0
+VHC.US,D,20200515,000000,40.9842,42.1466,39.4106,39.8894,177693.26153379,0
+VHC.US,D,20200518,000000,41.0526,44.3368,41.0526,43.7894,164457.86153414,0
+VHC.US,D,20200519,000000,42.7632,43.4474,40.0264,41.0526,179180.23076451,0
+VHC.US,D,20200520,000000,41.8052,44.2684,41.8052,44.1316,97110.02307437,0
+VHC.US,D,20200521,000000,44.5422,48.5106,44.2684,46.5948,198551.89999478,0
+VHC.US,D,20200522,000000,45.7052,49.1948,45.7052,49.1948,124235.15384289,0
+VHC.US,D,20200526,000000,51.3158,53.3,49.2632,49.9474,199023.5384563,0
+VHC.US,D,20200527,000000,49.9474,51.6922,49.5368,51.5894,156912.66922664,0
+VHC.US,D,20200528,000000,51.3158,51.8632,43.0778,44.1316,233936.18460923,0
+VHC.US,D,20200529,000000,44.0632,47.0736,43.2422,45.5,228507.29999399,0
+VHC.US,D,20200601,000000,43.721,47.8948,43.4474,45.979,120872.59230451,0
+VHC.US,D,20200602,000000,46.2526,46.8684,44.9526,45.3632,124318.02307365,0
+VHC.US,D,20200603,000000,46.1158,47.8948,45.147,47.3474,85940.3615362,0
+VHC.US,D,20200604,000000,47.2106,47.3474,44.6106,45.021,81873.04615169,0
+VHC.US,D,20200605,000000,45.5,46.6632,44.7816,45.5684,70290.93845969,0
+VHC.US,D,20200608,000000,45.8422,46.2526,44.4052,45.5,69232.638459715,0
+VHC.US,D,20200609,000000,45.4316,46.6632,44.7644,45.3632,72188.30769041,0
+VHC.US,D,20200610,000000,45.6368,45.6368,44.1316,44.2,43609.530768083,0
+VHC.US,D,20200611,000000,41.9422,42.8316,41.1894,41.8052,135971.89230411,0
+VHC.US,D,20200612,000000,42.9684,43.9264,40.3,41.3264,58570.276921535,0
+VHC.US,D,20200615,000000,40.3,42.7974,40.1632,42.421,50230.15384483,0
+VHC.US,D,20200616,000000,44.0632,44.4052,41.7368,42.4894,47810.284614127,0
+VHC.US,D,20200617,000000,42.8316,43.7894,41.8052,42.1474,36150.423075972,0
+VHC.US,D,20200618,000000,41.9422,44.4052,41.2578,44.1316,59291.984613825,0
+VHC.US,D,20200619,000000,43.8578,44.4052,42.5578,43.8578,155227.36922668,0
+VHC.US,D,20200622,000000,44.2,46.1158,43.9948,46.1158,49731.03846023,0
+VHC.US,D,20200623,000000,46.4578,46.8,44.4052,44.679,49713.499998691,0
+VHC.US,D,20200624,000000,44.1316,44.4736,43.2422,44.1316,47064.899998762,0
+VHC.US,D,20200625,000000,44.1316,44.679,43.5158,44.4052,37384.838460555,0
+VHC.US,D,20200626,000000,43.9948,44.4736,42.9,43.5842,143053.33845778,0
+VHC.US,D,20200629,000000,43.7894,44.029,42.7016,43.4474,47658.284614131,0
+VHC.US,D,20200630,000000,43.1736,44.6106,43.1052,44.4736,119095.36153533,0
+VHC.US,D,20200701,000000,44.4736,49.5368,44.0872,47.621,149382.67691915,0
+VHC.US,D,20200702,000000,48.9894,49.6052,46.2184,47.0052,72430.77692117,0
+VHC.US,D,20200706,000000,48.5106,50.6316,47.279,47.621,91711.099997585,0
+VHC.US,D,20200707,000000,47.3474,48.1684,45.6368,46.7316,63972.56153678,0
+VHC.US,D,20200708,000000,47.2106,48.2368,46.3894,47.8948,53410.899998595,0
+VHC.US,D,20200709,000000,48.4422,49.1264,46.3894,46.7316,43890.58461423,0
+VHC.US,D,20200710,000000,46.3894,47.0736,45.3632,45.7736,53905.923075505,0
+VHC.US,D,20200713,000000,45.979,47.0736,42.8316,43.0368,69064.853844335,0
+VHC.US,D,20200714,000000,43.1736,44.679,28.0526,37.7684,540650.8461396,0
+VHC.US,D,20200715,000000,34.3474,38.794,34.2106,38.6578,199127.45384091,0
+VHC.US,D,20200716,000000,38.3158,38.3158,34.3488,35.1684,115856.15384311,0
+VHC.US,D,20200717,000000,35.2368,36.1264,34.5526,35.2368,98226.34615126,0
+VHC.US,D,20200720,000000,36.7422,36.7422,35.8526,36.7422,84933.94615161,0
+VHC.US,D,20200721,000000,37.3578,37.4606,35.4422,36.4,73518.74615191,0
+VHC.US,D,20200722,000000,36.4684,36.8098,35.1684,35.5106,45274.66153727,0
+VHC.US,D,20200723,000000,35.3052,36.5368,34.8264,35.1,50622.72307559,0
+VHC.US,D,20200724,000000,34.8948,35.1342,33.7316,34.2106,64095.91538293,0
+VHC.US,D,20200727,000000,34.1422,35.7158,34.1422,35.2368,39755.599998954,0
+VHC.US,D,20200728,000000,34.8948,35.4422,34.2106,34.6894,29511.969229993,0
+VHC.US,D,20200729,000000,34.8948,35.2368,33.6974,33.9368,52622.69230631,0
+VHC.US,D,20200730,000000,33.5948,35.0658,33.3244,34.8264,41400.123075834,0
+VHC.US,D,20200731,000000,34.8948,35.579,34.4158,35.3736,66063.73076749,0
+VHC.US,D,20200803,000000,35.5106,36.9132,34.7578,36.1948,87752.66922846,0
+VHC.US,D,20200804,000000,35.7842,36.5026,35.4422,36.1948,54574.1384601,0
+VHC.US,D,20200805,000000,36.5368,38.1106,36.1264,37.4264,61383.88461377,0
+VHC.US,D,20200806,000000,37.221,37.5632,36.1948,36.6736,39803.97692203,0
+VHC.US,D,20200807,000000,36.6052,36.8106,35.6816,35.9894,44526.06153729,0
+VHC.US,D,20200810,000000,35.7842,37.3578,33.5264,33.8,150169.56922681,0
+VHC.US,D,20200811,000000,36.6052,36.6052,32.2264,32.9106,140797.5999963,0
+VHC.US,D,20200812,000000,33.1842,34.3336,32.8422,34.0736,47494.738460288,0
+VHC.US,D,20200813,000000,33.8,34.621,33.3894,33.7316,44465.992306522,0
+VHC.US,D,20200814,000000,33.4578,34.1422,33.321,33.7316,27133.461537747,0
+VHC.US,D,20200817,000000,33.7316,34.2106,33.0474,34.0052,49085.184614093,0
+VHC.US,D,20200818,000000,34.0736,34.6894,33.5948,34.3474,34147.23846064,0
+VHC.US,D,20200819,000000,34.4842,35.7158,34.2106,34.5526,64388.51538292,0
+VHC.US,D,20200820,000000,34.1422,34.7578,33.8,34.0736,38216.307691302,0
+VHC.US,D,20200821,000000,33.9368,34.2106,33.2526,33.7316,86092.50769004,0
+VHC.US,D,20200824,000000,33.6632,34.2106,32.7736,32.8422,43927.853844998,0
+VHC.US,D,20200825,000000,32.8422,33.8,32.8422,33.1158,30069.107691517,0
+VHC.US,D,20200826,000000,32.7052,35.1684,32.6388,34.9632,70717.99999814,0
+VHC.US,D,20200827,000000,35.1,35.1,34.0394,34.1422,37891.553845157,0
+VHC.US,D,20200828,000000,33.8684,34.9632,33.8,33.8,47735.307691052,0
+VHC.US,D,20200831,000000,33.7316,34.4158,32.6368,34.0052,60370.892306105,0
+VHC.US,D,20200901,000000,34.0052,35.579,33.5264,35.1684,90730.992305305,0
+VHC.US,D,20200902,000000,38.9316,45.0894,35.579,37.7,835231.52305495,0
+VHC.US,D,20200903,000000,37.2894,40.3684,33.8684,39.2052,458178.27691102,0
+VHC.US,D,20200904,000000,40.3684,40.3684,36.571,37.6316,162492.6769188,0
+VHC.US,D,20200908,000000,36.7422,36.8106,33.8,34.2106,255606.70768558,0
+VHC.US,D,20200909,000000,34.279,35.4304,33.8684,34.5526,135676.22307336,0
+VHC.US,D,20200910,000000,35.1,36.1948,34.4842,35.921,178991.69230298,0
+VHC.US,D,20200911,000000,35.921,35.921,33.321,34.1422,202791.82307159,0
+VHC.US,D,20200914,000000,34.279,35.7158,33.9368,34.7578,128735.37691969,0
+VHC.US,D,20200915,000000,35.0316,36.5368,34.8264,35.921,114062.55384315,0
+VHC.US,D,20200916,000000,35.921,36.6052,35.3736,35.921,87944.276920765,0
+VHC.US,D,20200917,000000,35.2368,36.6052,35.2368,35.9894,53357.407690905,0
+VHC.US,D,20200918,000000,36.4684,37.6316,35.579,37.6316,125764.65384285,0
+VHC.US,D,20200921,000000,36.7422,37.221,34.8256,35.3736,89136.01538227,0
+VHC.US,D,20200922,000000,35.4422,35.5756,33.9368,35.0316,66744.661536705,0
+VHC.US,D,20200923,000000,34.8948,34.8948,33.8684,34.4158,71723.684613495,0
+VHC.US,D,20200924,000000,34.3474,34.4158,32.8422,32.9106,84701.26922854,0
+VHC.US,D,20200925,000000,32.979,34.279,32.9106,33.8684,35546.369229834,0
+VHC.US,D,20200928,000000,34.0736,35.4764,34.01,35.3052,42756.869229644,0
+VHC.US,D,20200929,000000,35.4422,35.9552,34.9632,35.8526,27308.992306974,0
+VHC.US,D,20200930,000000,35.7158,36.7304,35.6474,36.0578,33767.530768342,0
+VHC.US,D,20201001,000000,36.2632,38.0422,36.0578,37.7,60226.930767645,0
+VHC.US,D,20201002,000000,36.6052,36.879,35.1,35.5106,43048.153845021,0
+VHC.US,D,20201005,000000,36.0578,37.9052,35.9894,37.8368,39782.492306646,0
+VHC.US,D,20201006,000000,38.1106,38.8632,37.2894,37.4948,41575.507691214,0
+VHC.US,D,20201007,000000,38.2474,39,37.7684,38.9316,53116.3999986,0
+VHC.US,D,20201008,000000,39.5474,40.1632,38.8632,39.4106,41376.446152758,0
+VHC.US,D,20201009,000000,40.0948,41.0526,39.6842,40.9842,35528.976922142,0
+VHC.US,D,20201012,000000,41.0526,41.2578,39.821,40.3684,44069.330768071,0
+VHC.US,D,20201013,000000,40.3684,40.5052,40.0948,40.3684,35585.392306756,0
+VHC.US,D,20201014,000000,40.779,41.4974,40.2316,40.4368,26821.423076217,0
+VHC.US,D,20201015,000000,39.9578,40.0264,39,39.2736,37454.992306707,0
+VHC.US,D,20201016,000000,39.3422,40.4368,39.1368,39.8894,36583.769229807,0
+VHC.US,D,20201019,000000,40.3,41.3948,39.8894,39.8894,42741.669229645,0
+VHC.US,D,20201020,000000,40.4368,40.4368,39.2736,39.8894,27491.684614661,0
+VHC.US,D,20201021,000000,40.0264,40.4368,39.2736,39.821,25202.476922414,0
+VHC.US,D,20201022,000000,40.0264,40.5736,39.1368,40.5052,43695.323075773,0
+VHC.US,D,20201023,000000,40.779,40.779,39.3422,40.2316,44683.323075747,0
+VHC.US,D,20201026,000000,39.5474,39.8894,39.0684,39.6842,36362.199999043,0
+VHC.US,D,20201027,000000,40.0948,40.0948,38.521,38.9316,37527.046152859,0
+VHC.US,D,20201028,000000,38.179,38.2474,36.8106,37.2894,78849.41538254,0
+VHC.US,D,20201029,000000,37.221,39.0684,36.9474,39,57400.89999849,0
+VHC.US,D,20201030,000000,39.2736,39.3422,37.2894,37.9052,120200.57691991,0
+VHC.US,D,20201102,000000,40.3,40.367,33.6632,34.4842,414508.53075833,0
+VHC.US,D,20201103,000000,34.1422,36.4,34.0052,35.3052,147313.5769192,0
+VHC.US,D,20201104,000000,35.0316,36.4,34.8948,36.1948,62773.807690655,0
+VHC.US,D,20201105,000000,36.6052,38.0044,36.5368,37.4948,50800.153844815,0
+VHC.US,D,20201106,000000,37.2894,37.9052,36.6736,37.0158,50831.284614045,0
+VHC.US,D,20201109,000000,36.9474,38.3158,35.6474,35.9894,52357.71538324,0
+VHC.US,D,20201110,000000,36.2632,37.3578,35.579,36.6052,62871.58461373,0
+VHC.US,D,20201111,000000,37.0158,37.5482,36.4,36.7422,59057.407690755,0
+VHC.US,D,20201112,000000,36.6736,37.1526,35.3736,35.5106,42252.199998888,0
+VHC.US,D,20201113,000000,35.4422,35.7158,34.7578,35.0316,37874.307691311,0
+VHC.US,D,20201116,000000,35.3052,36.3316,35.0316,35.7158,56332.95384467,0
+VHC.US,D,20201117,000000,35.921,35.921,35.3736,35.6474,29911.846153059,0
+VHC.US,D,20201118,000000,35.8526,36.5368,35.6254,35.6474,41972.607691203,0
+VHC.US,D,20201119,000000,35.579,37.7684,35.579,37.2894,42429.630768114,0
+VHC.US,D,20201120,000000,37.0158,37.5632,35.7158,35.8526,52377.00769093,0
+VHC.US,D,20201123,000000,35.9894,36.1948,34.7578,34.9632,55893.176921605,0
+VHC.US,D,20201124,000000,35.7158,36.0578,34.0052,35.3052,96008.023074395,0
+VHC.US,D,20201125,000000,35.3052,37.221,35.3052,37.0842,52149.88461401,0
+VHC.US,D,20201127,000000,37.6316,37.9052,37.2894,37.6316,29303.115383845,0
+VHC.US,D,20201130,000000,37.2894,38.0078,36.2632,37.0842,112959.53076626,0
+VHC.US,D,20201201,000000,36.879,37.221,34.2106,34.8264,82006.33845938,0
+VHC.US,D,20201202,000000,34.8948,35.1588,33.0474,34.7578,64946.67692137,0
+VHC.US,D,20201203,000000,34.8948,35.8526,34.8948,35.1684,29298.584614614,0
+VHC.US,D,20201204,000000,35.3736,35.4422,34.4158,34.9632,29946.192306905,0
+VHC.US,D,20201207,000000,34.8264,35.921,34.8064,35.3052,34527.530768322,0
+VHC.US,D,20201208,000000,34.9632,35.921,34.8948,35.921,28730.04615309,0
+VHC.US,D,20201209,000000,35.6474,36.1948,34.0052,34.6894,58077.592306165,0
+VHC.US,D,20201210,000000,34.279,35.4422,34.1422,35.3736,37061.107691333,0
+VHC.US,D,20201211,000000,34.8948,35.5106,34.7578,35.3736,27524.715383891,0
+VHC.US,D,20201214,000000,35.4422,36.1264,35.2368,35.7158,42426.707691191,0
+VHC.US,D,20201215,000000,35.7158,36.2632,35.4422,36.1948,37406.907691324,0
+VHC.US,D,20201216,000000,36.1948,36.697,35.0316,35.9894,41183.961537378,0
+VHC.US,D,20201217,000000,35.9894,36.5368,35.1684,35.5106,44805.946152667,0
+VHC.US,D,20201218,000000,35.7842,36.1948,35.2368,35.4422,132016.82307345,0
+VHC.US,D,20201221,000000,34.8948,37.1794,34.8264,36.9474,72441.88461348,0
+VHC.US,D,20201222,000000,36.9474,38.179,36.6736,38.1106,55765.87692161,0
+VHC.US,D,20201223,000000,38.3158,38.3158,36.2632,36.4,57666.60769079,0
+VHC.US,D,20201224,000000,36.2632,36.3308,35.579,35.921,24219.738460901,0
+VHC.US,D,20201228,000000,36.4,36.6052,35.3052,35.7842,58281.038460005,0
+VHC.US,D,20201229,000000,35.921,36.4684,34.4842,34.621,58231.346152315,0
+VHC.US,D,20201230,000000,34.8264,35.579,34.621,34.6894,59462.399998435,0
+VHC.US,D,20201231,000000,34.6894,34.8948,33.5948,34.4842,104115.46922803,0
+VHC.US,D,20210104,000000,34.6894,35.1732,34.2106,34.7578,55186.96153701,0
+VHC.US,D,20210105,000000,34.6894,35.2518,34.279,34.5526,63157.315382955,0
+VHC.US,D,20210106,000000,35.1,35.8526,33.5948,34.5526,264081.73076228,0
+VHC.US,D,20210107,000000,35.0316,36.5368,33.8,36.1948,129644.16153505,0
+VHC.US,D,20210108,000000,36.1948,36.1948,33.1842,34.4842,174693.30768771,0
+VHC.US,D,20210111,000000,34.279,34.3494,32.6368,33.7316,145246.08461156,0
+VHC.US,D,20210112,000000,33.3894,34.4158,33.2732,34.0052,111023.723074,0
+VHC.US,D,20210113,000000,34.2106,34.5452,33.5948,34.4842,54097.969229345,0
+VHC.US,D,20210114,000000,34.5526,35.7158,34.4842,34.7578,105357.63076646,0
+VHC.US,D,20210115,000000,34.5526,44.4736,33.6632,38.9316,2996396.022998,0
+VHC.US,D,20210119,000000,37.9052,38.179,35.2368,36.0578,440316.66921918,0
+VHC.US,D,20210120,000000,35.9894,36.1948,34.0394,35.3736,262802.15383924,0
+VHC.US,D,20210121,000000,35.579,37.3578,34.3474,36.8106,312972.2384533,0
+VHC.US,D,20210122,000000,36.6736,38.521,35.1,38.4526,201329.6999947,0
+VHC.US,D,20210125,000000,38.521,39.7526,37.2894,38.2474,145078.15384234,0
+VHC.US,D,20210126,000000,38.521,42.079,37.9736,41.6684,333579.63845276,0
+VHC.US,D,20210127,000000,40.9158,46.5948,40.536,43.6526,306714.076915,0
+VHC.US,D,20210128,000000,43.721,45.5,41.3264,41.8052,182785.4076875,0
+VHC.US,D,20210129,000000,41.9422,43.2422,41.1894,41.3948,127190.23845819,0
+VHC.US,D,20210201,000000,41.3948,44.9526,41.2578,43.9948,111912.19230474,0
+VHC.US,D,20210202,000000,44.2,44.679,42.1474,42.4894,109155.58461251,0
+VHC.US,D,20210203,000000,43.379,46.321,43.2422,43.379,157122.69230356,0
+VHC.US,D,20210204,000000,44.2684,46.6632,44.0632,45.979,121576.32307373,0
+VHC.US,D,20210205,000000,46.1842,49.1256,46.0474,47.6894,178949.01537991,0
+VHC.US,D,20210208,000000,48.579,51.179,47.8948,50.4264,157014.68461126,0
+VHC.US,D,20210209,000000,50.4948,55.4894,49.8106,53.9158,203102.8384562,0
+VHC.US,D,20210210,000000,54.4632,55.2842,50.7684,53.779,162685.16153418,0
+VHC.US,D,20210211,000000,54.121,54.459,51.3158,52.9578,124109.89999673,0
+VHC.US,D,20210212,000000,53.2316,55.079,52.0684,53.5736,81953.869228615,0
+VHC.US,D,20210216,000000,54.7368,56.379,52.6158,53.5736,138262.85384252,0
+VHC.US,D,20210217,000000,53.0948,53.9158,51.8632,53.2316,93902.09230522,0
+VHC.US,D,20210218,000000,53.3684,55.0106,52.1368,53.9842,94974.56922827,0
+VHC.US,D,20210219,000000,54.121,56.3448,53.7106,55.9,113230.79230472,0
+VHC.US,D,20210222,000000,55.9684,56.1052,53.5736,54.5316,120869.3769199,0
+VHC.US,D,20210223,000000,52.6842,53.7106,49.0578,52,135059.74615029,0
+VHC.US,D,20210224,000000,52.3422,52.821,51.3842,51.4526,53349.95384475,0
+VHC.US,D,20210225,000000,51.4526,52.0684,48.1684,48.7158,103835.43845881,0
+VHC.US,D,20210226,000000,48.9894,49.6046,47.1422,47.621,94107.730766755,0
+VHC.US,D,20210301,000000,48.9894,49.4,47.9632,49.3316,74862.63076726,0
+VHC.US,D,20210302,000000,49.6052,49.9474,47.4842,47.7578,57670.992306175,0
+VHC.US,D,20210303,000000,47.6894,48.2368,45.021,45.4316,102321.43076654,0
+VHC.US,D,20210304,000000,44.8158,45.5684,41.6684,42.3526,122996.49999677,0
+VHC.US,D,20210305,000000,42.421,42.7632,38.3158,41.3264,239080.21537833,0
+VHC.US,D,20210308,000000,41.3264,43.0368,40.0264,40.2316,95928.51538209,0
+VHC.US,D,20210309,000000,41.4632,43.1052,40.779,42.1474,75506.5846134,0
+VHC.US,D,20210310,000000,42.6264,43.4474,41.8736,42.3526,63145.476921415,0
+VHC.US,D,20210311,000000,42.8316,43.9948,42.3526,43.9948,72285.06153656,0
+VHC.US,D,20210312,000000,43.5158,44.2684,42.421,44.1316,76150.39230569,0
+VHC.US,D,20210315,000000,44.4736,44.5422,42.6264,44.3368,83793.507690105,0
+VHC.US,D,20210316,000000,44.2,44.9526,40.9644,41.6,144019.26922698,0
+VHC.US,D,20210317,000000,40.5052,42.1974,39.1368,41.9422,160098.96922655,0
+VHC.US,D,20210318,000000,41.0526,41.9422,40.3,40.3684,74835.446151875,0
+VHC.US,D,20210319,000000,40.3684,41.8736,40.0948,41.5316,178460.13076454,0
+VHC.US,D,20210322,000000,41.6684,42.5578,40.9158,41.9422,65503.96153674,0
+VHC.US,D,20210323,000000,41.6,41.8052,39.5816,39.8894,87885.669228455,0
+VHC.US,D,20210324,000000,41.1894,41.1894,36.6736,36.6736,136516.60768872,0
+VHC.US,D,20210325,000000,36.6052,37.0158,35.1684,36.6052,92724.96922833,0
+VHC.US,D,20210326,000000,36.4684,37.7684,36.1948,36.9474,84344.653843935,0
+VHC.US,D,20210329,000000,36.7422,37.3578,35.8526,36.2632,69986.06153662,0
+VHC.US,D,20210330,000000,35.8526,37.0158,35.3252,36.6736,68042.79999821,0
+VHC.US,D,20210331,000000,37.1526,38.4526,37.0842,38.1106,96074.66922824,0
+VHC.US,D,20210401,000000,38.8632,39.1368,37.6316,38.2474,82212.12307476,0
+VHC.US,D,20210405,000000,38.8632,39.1368,37.7206,38.179,73906.492305745,0
+VHC.US,D,20210406,000000,38.179,38.521,37.0842,37.1526,41376.153845065,0
+VHC.US,D,20210407,000000,36.9474,37.0842,36.0236,36.1264,48415.946152572,0
+VHC.US,D,20210408,000000,36.5368,36.7422,35.8526,36.3316,41759.661537363,0
+VHC.US,D,20210409,000000,36.2632,36.9474,35.7842,36.5368,51335.66153711,0
+VHC.US,D,20210412,000000,36.6052,36.6052,34.4842,34.4842,73951.21538267,0
+VHC.US,D,20210413,000000,34.7578,35.3052,33.759,34.8948,76456.73076722,0
+VHC.US,D,20210414,000000,35.1,35.6474,34.0736,34.1422,36749.946152879,0
+VHC.US,D,20210415,000000,34.279,34.621,33.5264,33.6632,65014.49230598,0
+VHC.US,D,20210416,000000,33.6632,34.4302,32.6368,33.8684,104425.16922802,0
+VHC.US,D,20210419,000000,33.9368,34.0736,32.021,32.7052,71254.38461351,0
+VHC.US,D,20210420,000000,32.6368,33.1842,32.1236,32.9106,64106.14615216,0
+VHC.US,D,20210421,000000,32.979,33.2526,32.0894,32.9106,67594.546152065,0
+VHC.US,D,20210422,000000,33.321,34.1422,32.9106,32.9106,51024.499998655,0
+VHC.US,D,20210423,000000,33.1158,34.0052,32.9106,33.7316,52593.899998615,0
+VHC.US,D,20210426,000000,34.0736,35.3052,34.0052,35.1,38574.238460524,0
+VHC.US,D,20210427,000000,35.3052,35.3052,33.7316,34.0736,73254.061536535,0
+VHC.US,D,20210428,000000,34.0736,34.2106,32.979,33.1842,84286.923074705,0
+VHC.US,D,20210429,000000,33.7316,33.7316,32.2606,32.5,61247.23076762,0
+VHC.US,D,20210430,000000,32.1578,32.9106,31.6106,31.8842,80872.330767105,0
+VHC.US,D,20210503,000000,32.2948,32.3632,31.6106,31.8158,90537.338459155,0
+VHC.US,D,20210504,000000,31.4736,31.679,29.0106,29.9684,140262.3846117,0
+VHC.US,D,20210505,000000,30.5158,30.5158,29.6264,30.379,43418.507691165,0
+VHC.US,D,20210506,000000,30.1736,30.1736,29.0106,30.0368,59902.61538304,0
+VHC.US,D,20210507,000000,30.1052,30.6526,29.7632,30.1052,45893.330768023,0
+VHC.US,D,20210510,000000,29.9684,29.9938,28.4632,28.7368,81067.446151715,0
+VHC.US,D,20210511,000000,27.9842,28.5658,27.6422,28.121,104000.29999726,0
+VHC.US,D,20210512,000000,28.4632,28.4974,27.471,27.9842,70280.123075075,0
+VHC.US,D,20210513,000000,27.9842,28.2578,26.821,27.0948,101527.81538194,0
+VHC.US,D,20210514,000000,27.1632,29.6264,27.1632,29.1474,91965.553843735,0
+VHC.US,D,20210517,000000,29.1474,31.0632,28.8736,30.7894,92758.876920635,0
+VHC.US,D,20210518,000000,31.1316,31.8842,29.7632,29.8316,76630.653844135,0
+VHC.US,D,20210519,000000,29.1474,30.2422,28.8736,29.8316,64004.130767545,0
+VHC.US,D,20210520,000000,30.0368,30.5158,29.6948,30.0368,57518.407690795,0
+VHC.US,D,20210521,000000,30.4474,30.4474,29.8316,29.8316,31420.884614558,0
+VHC.US,D,20210524,000000,30.1736,30.4474,29.7138,30.379,34050.630768335,0
+VHC.US,D,20210525,000000,30.4474,30.6526,29.9684,30.0368,40963.123075845,0
+VHC.US,D,20210526,000000,30.0368,31.5422,29.8316,31.2684,40373.39230663,0
+VHC.US,D,20210527,000000,31.5422,31.8158,30.721,31.3368,84798.46153623,0
+VHC.US,D,20210528,000000,31.4736,31.5598,30.7894,31.3368,68933.02307511,0
+VHC.US,D,20210601,000000,31.2684,32.9448,31.0844,32.9106,54050.469229345,0
+VHC.US,D,20210602,000000,32.979,33.8,32.3632,32.9106,93813.6692283,0
+VHC.US,D,20210603,000000,32.9106,32.9106,31.8842,32.5684,58189.984613855,0
+VHC.US,D,20210604,000000,32.5684,33.5264,32.1578,33.0474,47191.030767989,0
+VHC.US,D,20210607,000000,32.8422,33.5948,32.6368,33.5948,72040.98461349,0
+VHC.US,D,20210608,000000,33.5264,34.1422,33.2526,34.0052,41300.44615276,0
+VHC.US,D,20210609,000000,34.1422,34.4158,33.9368,34.279,33941.015383722,0
+VHC.US,D,20210610,000000,34.279,34.4842,32.7736,32.979,62199.27692144,0
+VHC.US,D,20210611,000000,32.9106,33.0474,32.4316,32.4316,37897.984614387,0
+VHC.US,D,20210614,000000,32.5684,32.7736,30.9264,31.4052,73429.88461345,0
+VHC.US,D,20210615,000000,31.3368,31.5422,30.0368,30.2422,67713.95384437,0
+VHC.US,D,20210616,000000,30.0368,31.0632,30.0368,30.5842,63480.89999833,0
+VHC.US,D,20210617,000000,30.8578,32.2948,30.5158,31.9526,77092.061536435,0
+VHC.US,D,20210618,000000,31.679,33.1158,31.1316,31.4052,363765.96152889,0
+VHC.US,D,20210621,000000,31.5422,31.5422,30.5842,30.6526,86408.638459265,0
+VHC.US,D,20210622,000000,30.379,31.3368,30.2078,31.1316,72887.361536545,0
+VHC.US,D,20210623,000000,31.1316,31.8158,30.8236,30.9264,42080.17692197,0
+VHC.US,D,20210624,000000,30.9948,31.7132,30.9948,31.6106,39150.2307682,0
+VHC.US,D,20210625,000000,31.679,31.7474,30.9948,30.9948,226204.6461479,0
+VHC.US,D,20210628,000000,30.8578,31.4736,30.379,31.1316,62525.78461374,0
+VHC.US,D,20210629,000000,31.3368,31.9526,30.5842,30.7894,35842.769229826,0
+VHC.US,D,20210630,000000,31.1316,31.1316,29.2158,29.2158,54671.623075485,0
+VHC.US,D,20210701,000000,29.421,29.4894,28.7368,29.079,41617.892306597,0
+VHC.US,D,20210702,000000,28.7368,29.2842,28.4632,28.6,42141.999998891,0
+VHC.US,D,20210706,000000,28.5316,28.6684,27.9842,28.5316,47309.999998755,0
+VHC.US,D,20210707,000000,28.3264,28.8018,27.5736,27.6422,48873.84615256,0
+VHC.US,D,20210708,000000,27.3684,27.9158,26.8894,27.3,47900.169229509,0
+VHC.US,D,20210709,000000,27.4368,27.8474,26.9578,27.4368,54343.215383185,0
+VHC.US,D,20210712,000000,27.5736,27.5736,26.6842,27.1632,26267.938460847,0
+VHC.US,D,20210713,000000,27.1632,28.0526,26.8894,27.5052,50888.43076789,0
+VHC.US,D,20210714,000000,27.779,27.9842,26.9236,27.1632,65834.999998265,0
+VHC.US,D,20210715,000000,27.0948,27.2316,26.5474,27.0948,63928.276921395,0
+VHC.US,D,20210716,000000,27.2316,27.5052,26.9578,27.0948,46959.669229534,0
+VHC.US,D,20210719,000000,26.6158,26.8894,26.0684,26.6842,62354.784613745,0
+VHC.US,D,20210720,000000,26.6158,27.8816,26.4106,27.2316,48099.376921811,0
+VHC.US,D,20210721,000000,27.3684,28.1894,27.2316,28.121,26323.038460846,0
+VHC.US,D,20210722,000000,28.121,28.3948,27.7106,27.7106,32378.776922225,0
+VHC.US,D,20210723,000000,27.7106,27.848,27.4368,27.5052,23086.899999393,0
+VHC.US,D,20210726,000000,27.6422,27.7448,26.821,27.1632,39574.953845112,0
+VHC.US,D,20210727,000000,27.0264,27.1632,26.479,26.9578,32384.915383763,0
+VHC.US,D,20210728,000000,27.0264,28.0526,26.9922,27.8474,29635.761537682,0
+VHC.US,D,20210729,000000,27.8474,28.7368,27.8474,28.6684,31685.130768397,0
+VHC.US,D,20210730,000000,28.4632,29.079,27.8474,28.0526,33312.261537585,0
+VHC.US,D,20210802,000000,28.2578,28.8052,27.8474,28.4632,31505.507691479,0
+VHC.US,D,20210803,000000,28.3264,28.4632,27.0264,27.2316,37884.830768234,0
+VHC.US,D,20210804,000000,26.821,27.9842,26.6842,27.5052,28695.261537707,0
+VHC.US,D,20210805,000000,27.3684,28.6684,27.1632,28.2578,24061.307691675,0
+VHC.US,D,20210806,000000,28.3264,29.4894,25.3158,28.2578,131251.26922732,0
+VHC.US,D,20210809,000000,28.0526,28.7362,26.7526,27.2316,38324.023075914,0
+VHC.US,D,20210810,000000,27.0948,27.4368,26.821,27.2316,28519.876922327,0
+VHC.US,D,20210811,000000,26.9578,27.6078,26.4106,27.3684,42242.26153735,0
+VHC.US,D,20210812,000000,27.0948,27.3684,26.9578,27.2316,18332.076922595,0
+VHC.US,D,20210813,000000,27.0264,27.2316,26.6842,26.6842,34280.969229867,0
+VHC.US,D,20210816,000000,26.6842,26.6842,25.8632,26.1368,54861.038460095,0
+VHC.US,D,20210817,000000,26.0684,26.2736,23.9474,24.221,77870.76922872,0
+VHC.US,D,20210818,000000,24.221,24.8368,22.9894,24.2894,76638.83845952,0
+VHC.US,D,20210819,000000,23.9474,25.1106,23.7422,24.4264,99062.930766625,0
+VHC.US,D,20210820,000000,25.9316,28.0526,25.3842,27.3,217442.86922505,0
+VHC.US,D,20210823,000000,27.5052,28.7368,27.1632,28.6,64343.06153677,0
+VHC.US,D,20210824,000000,28.6684,29.421,28.6684,29.2158,35025.769229848,0
+VHC.US,D,20210825,000000,29.421,30.721,29.1474,30.379,68906.7153828,0
+VHC.US,D,20210826,000000,30.3106,30.7894,29.3868,29.7632,41543.792306599,0
+VHC.US,D,20210827,000000,29.6948,30.3106,29.6948,30.1736,52135.56153709,0
+VHC.US,D,20210830,000000,29.9684,30.2078,29.2158,29.2158,28623.061537709,0
+VHC.US,D,20210831,000000,28.5316,30.721,28.5316,30.721,84814.246151615,0
+VHC.US,D,20210901,000000,30.721,30.9606,30.1736,30.3106,27526.907691583,0
+VHC.US,D,20210902,000000,30.5842,30.8578,30.0368,30.379,33370.13846066,0
+VHC.US,D,20210903,000000,30.3106,30.7894,30.0368,30.5842,30436.83076843,0
+VHC.US,D,20210907,000000,30.5158,30.7894,29.7632,30.2422,26103.661537775,0
+VHC.US,D,20210908,000000,29.9684,30.1052,28.4974,28.6684,30261.884614589,0
+VHC.US,D,20210909,000000,28.2578,28.9422,27.9842,28.6684,27287.799999282,0
+VHC.US,D,20210910,000000,28.6684,29.0106,27.779,27.9842,32380.969229917,0
+VHC.US,D,20210913,000000,28.4632,29.0106,27.8474,28.6,32615.107691449,0
+VHC.US,D,20210914,000000,28.6,28.8736,27.5736,27.779,25568.153845481,0
+VHC.US,D,20210915,000000,27.5736,28.3948,26.8894,28.1894,40659.99999893,0
+VHC.US,D,20210916,000000,28.3264,28.8052,27.8474,28.6,22541.892307099,0
+VHC.US,D,20210917,000000,28.8736,29.079,28.0526,29.0106,118459.59230458,0
+VHC.US,D,20210920,000000,28.0526,28.7368,27.7112,28.6684,35856.946152902,0
+VHC.US,D,20210921,000000,28.6684,28.8736,27.9842,28.0526,22560.45384556,0
+VHC.US,D,20210922,000000,28.1894,28.6,27.5736,28.121,42921.292306563,0
+VHC.US,D,20210923,000000,28.0526,28.8052,27.7106,28.6684,25492.153845483,0
+VHC.US,D,20210924,000000,28.121,28.6684,27.8474,28.4632,18344.792307209,0
+VHC.US,D,20210927,000000,28.2578,28.9078,28.0526,28.4632,24981.638460881,0
+VHC.US,D,20210928,000000,28.3264,28.3264,26.6842,26.6842,38166.323075919,0
+VHC.US,D,20210929,000000,26.6158,27.0264,26.3422,26.821,31289.638460715,0
+VHC.US,D,20210930,000000,26.6842,27.0264,26.3422,26.821,22514.269230177,0
+VHC.US,D,20211001,000000,26.8894,27.6422,26.4106,27.4368,19212.069230263,0
+VHC.US,D,20211004,000000,27.0948,27.3684,26.5474,26.8894,29892.84615306,0
+VHC.US,D,20211005,000000,27.0264,27.0948,26.479,26.6842,19160.769230265,0
+VHC.US,D,20211006,000000,26.2736,27.3,26.1368,27.1632,27219.692306976,0
+VHC.US,D,20211007,000000,27.2316,27.5736,26.9236,26.9578,26416.138460844,0
+VHC.US,D,20211008,000000,26.9578,26.9578,26.4106,26.6158,17864.092307222,0
+VHC.US,D,20211011,000000,26.6158,26.9578,26.479,26.479,15006.053845759,0
+VHC.US,D,20211012,000000,26.5474,27.3684,26.3422,26.7526,20272.85384562,0
+VHC.US,D,20211013,000000,26.6158,27.3,26.6158,27.1632,20866.530768682,0
+VHC.US,D,20211014,000000,27.2316,27.8474,27.2316,27.779,22952.146153242,0
+VHC.US,D,20211015,000000,28.2578,28.3264,26.65,27.0264,48165.146152578,0
+VHC.US,D,20211018,000000,26.9578,27.3006,26.6158,26.7526,18714.561537969,0
+VHC.US,D,20211019,000000,26.9578,27.3,26.5474,27.0264,16205.392307266,0
+VHC.US,D,20211020,000000,27.1632,27.3684,26.8894,27.1632,21673.007691738,0
+VHC.US,D,20211021,000000,26.9578,27.6422,26.5474,26.8894,23976.8307686,0
+VHC.US,D,20211022,000000,26.6842,26.9578,26.0684,26.2052,25590.076922404,0
+VHC.US,D,20211025,000000,26.2052,26.8552,26.1368,26.479,30031.692306902,0
+VHC.US,D,20211026,000000,26.4106,26.9578,26.1368,26.2736,25754.061537784,0
+VHC.US,D,20211027,000000,26.2052,26.6842,25.0422,25.5894,32529.169229913,0
+VHC.US,D,20211028,000000,25.6578,26.1368,25.4526,25.5894,22173.584614801,0
+VHC.US,D,20211029,000000,25.3842,26.3422,24.9736,26.3422,49132.3923064,0
+VHC.US,D,20211101,000000,26.3422,27.1632,26.3422,27.0948,30896.19230688,0
+VHC.US,D,20211102,000000,27.2316,27.3684,26.5816,27.3684,29645.553845374,0
+VHC.US,D,20211103,000000,27.3684,29.9,26.8348,29.3526,67113.699998235,0
+VHC.US,D,20211104,000000,29.0106,29.6264,28.8394,29.2158,26930.015383907,0
+VHC.US,D,20211105,000000,29.6264,29.9684,29.079,29.8316,45452.676921881,0
+VHC.US,D,20211108,000000,30.0368,30.4474,29.5578,29.6264,28671.438460784,0
+VHC.US,D,20211109,000000,29.3526,29.5578,28.8736,29.079,27512.146153122,0
+VHC.US,D,20211110,000000,29.0106,29.7632,28.2578,28.6,22862.846153245,0
+VHC.US,D,20211111,000000,28.6684,29.2158,28.4632,28.6684,20317.723076389,0
+VHC.US,D,20211112,000000,28.9422,28.9422,27.5052,28.2578,64275.976921385,0
+VHC.US,D,20211115,000000,28.1894,28.1894,26.9578,27.6422,25288.561537796,0
+VHC.US,D,20211116,000000,27.4368,27.6422,27.0264,27.4368,28525.723076173,0
+VHC.US,D,20211117,000000,27.0948,27.2316,26.1368,26.479,30774.592306882,0
+VHC.US,D,20211118,000000,26.2052,26.479,25.521,26.1368,32308.330768381,0
+VHC.US,D,20211119,000000,25.9316,26.5474,25.6578,25.6578,19714.692307174,0
+VHC.US,D,20211122,000000,25.7948,26,20.5948,20.9368,228369.33076322,0
+VHC.US,D,20211123,000000,21.0052,21.1422,18.6105,20.2526,133008.76922727,0
+VHC.US,D,20211124,000000,20.321,20.321,19.1579,19.2947,83746.88461318,0
+VHC.US,D,20211126,000000,19.5,19.5,17.7895,18.4053,121879.2999968,0
+VHC.US,D,20211129,000000,19.3632,19.4316,18.1316,18.5421,150672.48461142,0
+VHC.US,D,20211130,000000,18.8158,22.1684,18.6105,20.5264,375464.84614397,0
+VHC.US,D,20211201,000000,20.8684,20.8684,18.7474,18.7474,65003.53076752,0
+VHC.US,D,20211202,000000,18.7474,19.1921,17.7895,18.3368,131310.461535,0
+VHC.US,D,20211203,000000,18.4053,18.6789,17.6526,18.4053,60404.215383025,0
+VHC.US,D,20211206,000000,18.2684,18.8158,17.6526,18.6789,61975.36922914,0
+VHC.US,D,20211207,000000,18.8842,19.7053,18.8842,18.8842,46751.39999877,0
+VHC.US,D,20211208,000000,18.8842,20.4236,18.8842,20.2526,43305.823075783,0
+VHC.US,D,20211209,000000,20.4578,20.4578,18.5421,18.5421,39736.307691262,0
+VHC.US,D,20211210,000000,18.7474,19.1579,18.0974,18.4053,44283.884614219,0
+VHC.US,D,20211213,000000,17.9263,19.9789,17.9263,19.7053,82489.815382445,0
+VHC.US,D,20211214,000000,19.0895,20.0132,19.0211,19.7053,50660.138460205,0
+VHC.US,D,20211215,000000,19.5684,20.1158,18.3368,19.6368,74922.115382645,0
+VHC.US,D,20211216,000000,19.5,20.0132,18.4737,18.4737,61517.323075305,0
+VHC.US,D,20211217,000000,18.6105,20.5948,18.2684,20.5264,349247.33076004,0
+VHC.US,D,20211220,000000,19.7737,20.5264,18.8842,19.6368,96552.153843615,0
+VHC.US,D,20211221,000000,19.3632,20.1842,19.0895,19.7737,78422.499997935,0
+VHC.US,D,20211222,000000,19.9105,20.3894,19.5684,19.9105,45496.815383418,0
+VHC.US,D,20211223,000000,19.5684,20.1158,19.2947,19.7053,48045.299998736,0
+VHC.US,D,20211227,000000,19.7053,19.8421,18.85,19.0895,62301.584613745,0
+VHC.US,D,20211228,000000,18.8158,19.3632,18.5763,18.6105,50144.946152525,0
+VHC.US,D,20211229,000000,18.5421,18.8158,17.7553,18.1316,87318.592305395,0
+VHC.US,D,20211230,000000,18.1316,19.2263,17.9263,18.4053,94971.06153596,0
+VHC.US,D,20211231,000000,18.4053,19.2263,17.5158,17.7895,76959.20769028,0
+VHC.US,D,20220103,000000,17.7895,18.5079,17.3105,18.3368,63411.623075255,0
+VHC.US,D,20220104,000000,18.0632,18.2,17.1053,17.6526,69667.299998165,0
+VHC.US,D,20220105,000000,17.5842,17.9263,17.0368,17.2421,63027.96922911,0
+VHC.US,D,20220106,000000,17.0368,17.6868,16.9,17.0368,71563.938459655,0
+VHC.US,D,20220107,000000,17.0368,17.9263,16.9,17.5158,38975.576922051,0
+VHC.US,D,20220110,000000,17.3105,18.0632,16.8658,17.9263,45886.023075716,0
+VHC.US,D,20220111,000000,17.9947,18.7474,17.6526,18.4053,77919.146151795,0
+VHC.US,D,20220112,000000,18.4053,18.7474,17.7895,17.8579,53845.561537045,0
+VHC.US,D,20220113,000000,17.6526,18.2,17.4474,17.6526,35939.961537516,0
+VHC.US,D,20220114,000000,17.6526,17.7211,15.6684,16.6947,98227.661535875,0
+VHC.US,D,20220118,000000,16.9684,16.9684,16.0789,16.1474,43651.184614236,0
+VHC.US,D,20220119,000000,16.3526,16.3998,15.4632,15.5316,66604.646152095,0
+VHC.US,D,20220120,000000,15.7368,16.4895,14.7447,14.7789,64917.73845983,0
+VHC.US,D,20220121,000000,14.6421,15.6,14.1892,15.1895,114956.28461236,0
+VHC.US,D,20220124,000000,15.0526,15.5316,14.1632,15.3263,79780.26922867,0
+VHC.US,D,20220125,000000,14.7789,15.6,14.3684,14.9158,70117.599998155,0
+VHC.US,D,20220126,000000,15.2579,15.6,14.5053,14.7105,33410.623076044,0
+VHC.US,D,20220127,000000,14.7105,14.7789,13.9579,14.2316,50945.86922943,0
+VHC.US,D,20220128,000000,14.0947,14.6421,13.5474,14.2316,79912.246151745,0
+VHC.US,D,20220131,000000,13.7526,15.4632,13.6842,15.4632,70970.40769044,0
+VHC.US,D,20220201,000000,15.3947,15.5658,14.9158,15.4632,33987.930768337,0
+VHC.US,D,20220202,000000,15.5316,15.5316,14.0947,14.2316,29946.923076135,0
+VHC.US,D,20220203,000000,14.2316,14.3684,13.5474,13.6158,44446.846152677,0
+VHC.US,D,20220204,000000,13.5474,14.2658,13.4789,14.0947,36404.730768273,0
+VHC.US,D,20220207,000000,13.9579,14.6421,13.8895,13.8895,26707.569230067,0
+VHC.US,D,20220208,000000,14.0947,14.2316,13.5474,13.9579,59256.03076767,0
+VHC.US,D,20220209,000000,14.0263,14.4368,13.8895,13.9579,41363.876921988,0
+VHC.US,D,20220210,000000,13.8895,14.5737,13.7526,14.0947,44356.37692191,0
+VHC.US,D,20220211,000000,14.0263,14.5053,13.4789,13.5474,51093.48461404,0
+VHC.US,D,20220214,000000,13.4789,13.7526,12.8974,13,41576.676921983,0
+VHC.US,D,20220215,000000,13.4105,13.5816,13.1368,13.2737,43115.38461425,0
+VHC.US,D,20220216,000000,13.1368,13.5474,12.8632,13.2053,43227.484614247,0
+VHC.US,D,20220217,000000,12.9316,13.1368,12.3842,12.5211,61756.57692145,0
+VHC.US,D,20220218,000000,12.3158,12.5211,11.8711,12.1105,53764.592306275,0
+VHC.US,D,20220222,000000,13.2053,13.2053,12.0079,12.1105,52547.569229385,0
+VHC.US,D,20220223,000000,12.0421,12.2474,11.4263,11.4947,41664.953845058,0
+VHC.US,D,20220224,000000,11.1526,12.8632,10.9474,12.7263,67947.215382825,0
+VHC.US,D,20220225,000000,12.7263,12.9316,12.2474,12.5211,46178.623075708,0
+VHC.US,D,20220228,000000,12.5211,13,12.3842,12.4526,43413.684614242,0
+VHC.US,D,20220301,000000,12.6579,12.9658,12.1789,12.5895,51394.8538448,0
+VHC.US,D,20220302,000000,12.5895,13.5474,12.2474,13.2053,51254.83846019,0
+VHC.US,D,20220303,000000,13.5474,13.9579,12.9316,13.2053,65150.85384444,0
+VHC.US,D,20220304,000000,13,13.3421,12.1789,12.1789,50049.06922945,0
+VHC.US,D,20220307,000000,12.3158,12.7947,11.9053,12.3158,36547.961537499,0
+VHC.US,D,20220308,000000,12.3158,13,11.9737,12.6579,41268.730768145,0
+VHC.US,D,20220309,000000,12.7947,13.4789,12.6647,13.2737,39651.099998957,0
+VHC.US,D,20220310,000000,13.2737,13.3421,12.7947,12.7947,34686.546152934,0
+VHC.US,D,20220311,000000,12.8632,12.8632,11.7342,11.9737,33390.453845275,0
+VHC.US,D,20220314,000000,12.0421,12.0421,11.0158,11.2211,44587.884614212,0
+VHC.US,D,20220315,000000,11.0158,12.0421,11.0158,11.7684,51921.88461402,0
+VHC.US,D,20220316,000000,11.9053,12.4526,11.9053,12.3842,25826.407691628,0
+VHC.US,D,20220317,000000,12.1105,12.9316,11.9737,12.7263,22309.799999413,0
+VHC.US,D,20220318,000000,12.9316,14.1632,12.7263,14.1632,206163.88460996,0
+VHC.US,D,20220321,000000,14.2316,14.2316,12.5895,13,46143.838460324,0
+VHC.US,D,20220322,000000,12.9316,13.4783,12.6586,13.3421,30402.046153046,0
+VHC.US,D,20220323,000000,12.9316,13.2737,12.6168,12.8632,35919.061537516,0
+VHC.US,D,20220324,000000,12.8632,12.9316,12.35,12.7947,35886.323075979,0
+VHC.US,D,20220325,000000,12.8632,13.0684,12.2474,12.5211,36239.284614431,0
+VHC.US,D,20220328,000000,12.2474,12.5895,11.6316,12.0421,46494.315383392,0
+VHC.US,D,20220329,000000,12.1105,12.6579,11.8368,11.8368,36629.076922113,0
+VHC.US,D,20220330,000000,12.1105,12.1105,11.4263,11.5632,59366.669229205,0
+VHC.US,D,20220331,000000,11.5632,11.5632,10.8105,11.1526,148145.92307303,0
+VHC.US,D,20220401,000000,11.1526,11.5632,10.8105,11.3579,58446.04615231,0
+VHC.US,D,20220404,000000,11.1526,15.0526,11.1526,14.9158,266365.38460838,0
+VHC.US,D,20220405,000000,14.7105,14.7789,12.8289,13.0684,122772.00768908,0
+VHC.US,D,20220406,000000,12.9316,14.4368,12.4868,13.5474,97270.93845898,0
+VHC.US,D,20220407,000000,13.3421,13.8211,12.7263,13.1368,115204.45384312,0
+VHC.US,D,20220408,000000,12.9316,13.2053,12.3842,12.3842,42626.207691186,0
+VHC.US,D,20220411,000000,12.3158,12.4868,11.9737,12.3842,35652.0384606,0
+VHC.US,D,20220412,000000,12.5211,12.7605,12.0421,12.1105,33610.123076039,0
+VHC.US,D,20220413,000000,12.1105,12.3876,12.0421,12.1105,24504.592307048,0
+VHC.US,D,20220414,000000,12.1789,12.2474,11.5632,11.5632,40017.799998947,0
+VHC.US,D,20220418,000000,11.7,11.7684,10.9474,10.9474,46512.58461416,0
+VHC.US,D,20220419,000000,11.0842,11.8368,10.8105,11.3579,57047.79230619,0
+VHC.US,D,20220420,000000,11.3579,11.4263,10.9474,11.0842,55081.292306245,0
+VHC.US,D,20220421,000000,11.4263,11.4941,10.4684,10.5368,54636.54615241,0
+VHC.US,D,20220422,000000,10.5368,10.9221,10.4,10.5368,31509.746153017,0
+VHC.US,D,20220425,000000,10.5368,10.8105,10.4,10.4684,32695.346152985,0
+VHC.US,D,20220426,000000,10.6053,10.6053,10.1263,10.2632,44971.684614201,0
+VHC.US,D,20220427,000000,10.2632,10.4684,9.78422,9.85264,51309.93846019,0
+VHC.US,D,20220428,000000,9.98948,10.1605,9.57894,9.98948,32745.769229908,0
+VHC.US,D,20220429,000000,9.71578,10.1605,9.23684,9.71578,69604.16153663,0
+VHC.US,D,20220502,000000,9.64736,9.85264,9.51052,9.71578,31470.869229941,0
+VHC.US,D,20220503,000000,9.85264,9.98948,9.4421,9.64736,33747.215383728,0
+VHC.US,D,20220504,000000,9.51052,10.1947,9.27106,9.98948,47636.507691054,0
+VHC.US,D,20220505,000000,9.92106,9.92106,9.4421,9.4421,35224.099999073,0
+VHC.US,D,20220506,000000,9.4421,9.57894,8.68948,8.7579,72612.59230578,0
+VHC.US,D,20220509,000000,8.7579,8.95632,8.00526,8.07368,83132.161536275,0
+VHC.US,D,20220510,000000,8.21052,8.27894,7.73158,7.73158,101487.7692281,0
+VHC.US,D,20220511,000000,7.73158,8.82632,7.38948,7.38948,91565.53076682,0
+VHC.US,D,20220512,000000,7.4579,7.8,7.21842,7.66316,64476.93845984,0
+VHC.US,D,20220513,000000,7.66316,8.27894,7.66316,8.1421,276869.60768502,0
+VHC.US,D,20220516,000000,8.62106,8.89474,8.1421,8.21052,46414.076921856,0
+VHC.US,D,20220517,000000,8.27894,8.89474,8.1421,8.62106,55529.546152385,0
+VHC.US,D,20220518,000000,9.23684,9.30458,8.62106,8.82632,51352.46922942,0
+VHC.US,D,20220519,000000,8.7579,8.96316,8.34736,8.34736,42816.353845027,0
+VHC.US,D,20220520,000000,8.48422,8.62106,8.00526,8.34736,50426.292306365,0
+VHC.US,D,20220523,000000,8.27894,8.55264,8.21052,8.27894,21018.82307637,0
+VHC.US,D,20220524,000000,8.21052,8.62106,7.66316,7.73158,36278.892306738,0
+VHC.US,D,20220525,000000,7.73158,8.55264,7.73158,8.34736,36166.499999049,0
+VHC.US,D,20220526,000000,8.68948,9.03158,8.62106,8.82632,27084.207691595,0
+VHC.US,D,20220527,000000,8.89474,9.57894,8.89474,9.51052,42770.31538349,0
+VHC.US,D,20220531,000000,9.23684,9.4421,8.27894,8.27894,93520.19230523,0
+VHC.US,D,20220601,000000,8.82632,9.1,8.1421,8.21052,27841.869230037,0
+VHC.US,D,20220602,000000,8.00526,8.62106,8.00526,8.48422,28505.992306942,0
+VHC.US,D,20220603,000000,8.27894,9.30526,8.27894,8.34736,74764.70769034,0
+VHC.US,D,20220606,000000,8.41578,9.98948,8.34736,9.30526,84027.79230548,0
+VHC.US,D,20220607,000000,9.78422,10.6053,9.30526,10.1947,94090.33845906,0
+VHC.US,D,20220608,000000,10.4,10.8447,9.78422,9.98948,68202.838459745,0
+VHC.US,D,20220609,000000,9.78422,10.5368,9.57894,10.2632,51875.84615248,0
+VHC.US,D,20220610,000000,9.92106,10.1263,9.23684,9.92106,39579.338460497,0
+VHC.US,D,20220613,000000,9.57894,9.81842,9.03158,9.30526,52376.56922939,0
+VHC.US,D,20220614,000000,9.23684,9.37368,8.55264,8.68948,42970.399998869,0
+VHC.US,D,20220615,000000,8.68948,8.89474,7.8,8.00526,92386.184612955,0
+VHC.US,D,20220616,000000,7.66316,7.93684,6.97894,7.04736,109712.86922788,0
+VHC.US,D,20220617,000000,7.11578,7.4579,7.04736,7.18422,217589.89999428,0
+VHC.US,D,20220621,000000,7.25264,8.21052,6.77436,7.66316,130229.36153504,0
+VHC.US,D,20220622,000000,7.52632,8.41578,7.51674,7.86842,123521.63076598,0
+VHC.US,D,20220623,000000,8.00526,8.7579,7.73158,8.62106,92329.184612955,0
+VHC.US,D,20220624,000000,8.68948,9.13832,8.21052,8.55264,1327301.8538112,0
+VHC.US,D,20220627,000000,8.68948,8.68948,7.90264,8.07368,39852.353845105,0
+VHC.US,D,20220628,000000,8.07368,8.27894,7.59474,7.73158,36865.846152876,0
+VHC.US,D,20220629,000000,7.73158,8.07368,7.59474,8.00526,30117.484614592,0
+VHC.US,D,20220630,000000,7.8,8.07368,7.52632,8.00526,46901.35384492,0
+VHC.US,D,20220701,000000,8.1421,8.34736,7.59474,8.07368,50016.18461407,0
+VHC.US,D,20220705,000000,7.86842,8.27894,7.59474,8.1421,45039.207691123,0
+VHC.US,D,20220706,000000,8.00526,8.34736,7.87526,8.07368,15724.692307278,0
+VHC.US,D,20220707,000000,8.21052,8.96316,7.93684,8.7579,45296.876921885,0
+VHC.US,D,20220708,000000,8.82632,8.89474,8.70042,8.82632,10877.938461252,0
+VHC.US,D,20220711,000000,8.89474,8.89474,8.00526,8.07368,35496.238460605,0
+VHC.US,D,20220712,000000,8.00526,8.21052,7.7309,7.93684,31166.869229949,0
+VHC.US,D,20220713,000000,8.00526,8.41578,7.8,8.27894,24287.699999361,0
+VHC.US,D,20220714,000000,8.21052,8.55264,8.00526,8.21052,17581.576922614,0
+VHC.US,D,20220715,000000,8.55264,8.89474,8.14142,8.62106,18909.676922579,0
+VHC.US,D,20220718,000000,8.68948,10.0579,8.48422,9.57894,84481.16153624,0
+VHC.US,D,20220719,000000,9.57894,10.1947,9.57894,9.92106,24953.57692242,0
+VHC.US,D,20220720,000000,9.64736,10.4,9.64736,10.2632,33172.099999127,0
+VHC.US,D,20220721,000000,10.0579,11.4263,10.0579,11.2895,44779.63846036,0
+VHC.US,D,20220722,000000,11.2895,12.5895,11.0842,12.3842,76750.49999798,0
+VHC.US,D,20220725,000000,12.3842,12.7263,12.0421,12.1789,33159.384614512,0
+VHC.US,D,20220726,000000,11.8368,12.2474,11.7,11.8368,47371.969229523,0
+VHC.US,D,20220727,000000,11.9737,12.5217,11.9737,12.5211,30185.446153052,0
+VHC.US,D,20220728,000000,12.4526,12.5211,11.8375,12.2474,34551.49999909,0
+VHC.US,D,20220729,000000,12.1789,12.5895,11.9737,12.2474,33361.661537584,0
+VHC.US,D,20220801,000000,12.3158,13.2737,12.0421,12.7263,45268.669229578,0
+VHC.US,D,20220802,000000,12.4526,13.5474,12.4526,13.4105,47707.392306437,0
+VHC.US,D,20220803,000000,13.6158,13.8211,12.9316,13.1368,79872.638459435,0
+VHC.US,D,20220804,000000,13.4789,13.6842,12.7263,13.6158,35277.153845226,0
+VHC.US,D,20220805,000000,13.4789,13.8211,13.2737,13.6842,31950.399999159,0
+VHC.US,D,20220808,000000,13.9237,14.0263,13.4105,13.4789,31685.42307609,0
+VHC.US,D,20220809,000000,13.4105,13.6842,12.7947,13.3421,36667.076922112,0
+VHC.US,D,20220810,000000,13.5474,14.2658,13.2737,13.8895,29873.261537676,0
+VHC.US,D,20220811,000000,13.9579,14.0947,12.7263,13,75188.992305715,0
+VHC.US,D,20220812,000000,13.2737,13.5474,12.5895,13.4789,36938.046152874,0
+VHC.US,D,20220815,000000,13.6158,14.5053,13.2053,14.3684,33030.915383746,0
+VHC.US,D,20220816,000000,14.3,14.3,13.5474,13.6842,31886.676922238,0
+VHC.US,D,20220817,000000,13.6842,13.7526,13.0684,13.4105,20918.853845604,0
+VHC.US,D,20220818,000000,13.4789,13.8211,13.0684,13.4789,27505.130768507,0
+VHC.US,D,20220819,000000,13.2053,13.3421,12.7263,13,22050.084614805,0
+VHC.US,D,20220822,000000,12.5895,12.9316,12.5895,12.7263,7669.8615382595,0
+VHC.US,D,20220823,000000,12.8632,13.0944,12.6579,12.8632,16228.77692265,0
+VHC.US,D,20220824,000000,13.1368,13.6842,12.9316,13.6842,45920.076921869,0
+VHC.US,D,20220825,000000,13.8211,15.0526,13.6931,14.8474,56048.24615237,0
+VHC.US,D,20220826,000000,14.7105,15.0526,13.7526,14.1632,19985.369230244,0
+VHC.US,D,20220829,000000,13.6158,14.1632,13.6158,13.8211,13635.715384257,0
+VHC.US,D,20220830,000000,13.7526,14.0243,13.5474,13.6158,9704.3230766675,0
+VHC.US,D,20220831,000000,13.6158,14.0947,13.6158,13.9579,30067.207691517,0
+VHC.US,D,20220901,000000,13.6842,13.9579,12.5211,13.1368,32096.553845309,0
+VHC.US,D,20220902,000000,13.2053,13.2764,12.6983,13.2737,11179.746153552,0
+VHC.US,D,20220906,000000,13.4789,13.7526,12.3842,12.6579,52574.02307554,0
+VHC.US,D,20220907,000000,12.5895,13,12.0421,12.7947,34529.284614476,0
+VHC.US,D,20220908,000000,13.2737,13.4105,10.4684,10.6737,169015.23076478,0
+VHC.US,D,20220909,000000,10.6053,10.6053,8.62106,9.51052,102427.53845884,0
+VHC.US,D,20220912,000000,9.57894,9.98948,8.91048,9.03158,30990.023076107,0
+VHC.US,D,20220913,000000,9.23684,9.23684,8.00526,8.68948,47551.884614134,0
+VHC.US,D,20220914,000000,8.7579,9.4421,8.68948,8.7579,21196.10769175,0
+VHC.US,D,20220915,000000,8.68948,8.98232,8.55264,8.62106,21576.984614817,0
+VHC.US,D,20220916,000000,8.41578,9.03158,8.21122,9.03158,26985.846153136,0
+VHC.US,D,20220919,000000,8.27894,9.0131,8.27894,8.82632,25803.461537782,0
+VHC.US,D,20220920,000000,8.7579,8.96316,8.55264,8.7579,13481.523076569,0
+VHC.US,D,20220921,000000,8.62106,8.7579,8.27894,8.34736,24168.438460903,0
+VHC.US,D,20220922,000000,8.48422,8.48422,8.34736,8.41578,6029.7230767645,0
+VHC.US,D,20220923,000000,8.21052,8.46574,7.8,7.8,19585.784614869,0
+VHC.US,D,20220926,000000,7.8,8.21052,7.66384,7.93684,13181.17692273,0
+VHC.US,D,20220927,000000,7.93684,8.00526,7.66316,7.73158,7258.4384613475,0
+VHC.US,D,20220928,000000,7.38948,7.86842,7.32106,7.52632,21672.569230199,0
+VHC.US,D,20220929,000000,7.38948,7.86842,7.25264,7.66316,38415.66153745,0
+VHC.US,D,20220930,000000,7.59474,8.242,7.59474,8.00526,46044.599998789,0
+VHC.US,D,20221003,000000,7.93684,8.21052,7.52632,7.8,34368.076922172,0
+VHC.US,D,20221004,000000,7.8,8.48422,7.8,8.21052,32923.492306826,0
+VHC.US,D,20221005,000000,7.93684,8.48422,7.93684,8.21052,7362.35384596,0
+VHC.US,D,20221006,000000,8.41578,8.41578,8.09422,8.21052,6604.25384598,0
+VHC.US,D,20221007,000000,8.1421,8.1421,7.93684,8.07368,12885.06923043,0
+VHC.US,D,20221010,000000,8.27894,8.27894,7.86842,8.00526,11941.646153532,0
+VHC.US,D,20221011,000000,8.00526,8.1421,7.66316,7.73158,32605.023076065,0
+VHC.US,D,20221012,000000,7.66316,8.07368,7.4579,7.73158,46651.576921849,0
+VHC.US,D,20221013,000000,7.52632,8.27894,7.52632,8.07368,54958.961537015,0
+VHC.US,D,20221014,000000,8.00526,8.48422,8.00526,8.34736,9730.192307436,0
+VHC.US,D,20221017,000000,8.7579,8.89474,8.34736,8.34736,10936.838461251,0
+VHC.US,D,20221018,000000,8.68948,8.7579,8.48422,8.48422,26272.03076854,0
+VHC.US,D,20221019,000000,8.34736,8.41578,7.93684,8.07368,21825.446153272,0
+VHC.US,D,20221020,000000,8.00526,8.48422,8.00526,8.27894,23224.284614773,0
+VHC.US,D,20221021,000000,8.1421,8.68948,8.1421,8.48422,35727.746152906,0
+VHC.US,D,20221024,000000,8.34736,9.16842,8.34736,8.7579,32601.076922219,0
+VHC.US,D,20221025,000000,8.7579,9.1,8.7579,8.82632,6816.0307690515,0
+VHC.US,D,20221026,000000,9.1,9.30526,8.62106,8.62106,11196.992307398,0
+VHC.US,D,20221027,000000,8.55264,9.4421,8.48422,9.23684,11198.015384321,0
+VHC.US,D,20221028,000000,9.4421,9.4421,8.96316,8.96316,6829.038461359,0
+VHC.US,D,20221031,000000,8.89474,9.30526,8.62106,8.62106,17401.369230312,0
+VHC.US,D,20221101,000000,8.82632,8.82632,8.55264,8.55264,6635.8230767485,0
+VHC.US,D,20221102,000000,8.48422,8.7579,7.73158,8.27894,79924.52307482,0
+VHC.US,D,20221103,000000,8.62106,8.89474,8.21052,8.68948,12444.999999673,0
+VHC.US,D,20221104,000000,9.03158,9.03158,8.55264,8.62106,8054.830769019,0
+VHC.US,D,20221107,000000,8.89474,9.03158,8.55264,8.89474,11350.892307394,0
+VHC.US,D,20221108,000000,8.89474,9.23684,8.68878,8.89474,11987.099999685,0
+VHC.US,D,20221109,000000,8.89474,9.06578,8.39184,8.55264,25779.63846086,0
+VHC.US,D,20221110,000000,8.55264,8.89474,8.34736,8.41578,14603.692307308,0
+VHC.US,D,20221111,000000,8.55264,8.82632,8.55194,8.68948,9199.2153843735,0
+VHC.US,D,20221114,000000,8.62106,8.82632,8.48422,8.55264,9144.8461536055,0
+VHC.US,D,20221115,000000,8.68948,8.82632,8.55264,8.68948,4918.6615383321,0
+VHC.US,D,20221116,000000,8.68948,8.7921,8.48422,8.7579,10033.169230505,0
+VHC.US,D,20221117,000000,8.7579,9.03158,8.55264,8.7579,10849.146153561,0
+VHC.US,D,20221118,000000,9.03158,9.03158,8.48422,8.48422,8466.399999777,0
+VHC.US,D,20221121,000000,8.34736,8.68948,8.34736,8.62106,9523.8230766725,0
+VHC.US,D,20221122,000000,8.55264,8.7579,8.34736,8.62106,8292.3307690125,0
+VHC.US,D,20221123,000000,8.55264,8.7579,8.41578,8.55264,11427.623076622,0
+VHC.US,D,20221125,000000,8.7579,8.7579,8.34736,8.48422,5135.2615383265,0
+VHC.US,D,20221128,000000,8.34736,8.68948,8.34736,8.62106,12206.33076891,0
+VHC.US,D,20221129,000000,8.62106,8.82632,8.48422,8.7579,40343.284614323,0
+VHC.US,D,20221130,000000,8.82632,9.03158,8.48422,8.96316,12568.353845823,0
+VHC.US,D,20221201,000000,8.82632,9.03158,8.7579,8.82632,10595.423076645,0
+VHC.US,D,20221202,000000,8.7579,8.7579,8.55264,8.7579,11885.230768918,0
+VHC.US,D,20221205,000000,8.41578,8.62106,7.86842,8.48422,30072.907691517,0
+VHC.US,D,20221206,000000,8.34736,8.7579,8.34736,8.41578,18906.899999503,0
+VHC.US,D,20221207,000000,8.27894,8.62106,8.24474,8.62106,23686.569230146,0
+VHC.US,D,20221208,000000,8.48422,8.68948,8.48422,8.62106,13641.853845795,0
+VHC.US,D,20221209,000000,8.7579,8.7579,8.48422,8.7579,18281.361537981,0
+VHC.US,D,20221212,000000,8.62106,8.96316,8.62106,8.7579,14922.453845761,0
+VHC.US,D,20221213,000000,8.89474,8.89474,8.55264,8.62106,15504.584614977,0
+VHC.US,D,20221214,000000,8.62106,8.7579,8.55264,8.68948,32909.023076057,0
+VHC.US,D,20221215,000000,8.55264,8.89474,8.48422,8.48422,15673.099999588,0
+VHC.US,D,20221216,000000,8.34736,8.48422,7.38948,8.1421,36884.553845183,0
+VHC.US,D,20221219,000000,7.59474,8.27894,7.59474,8.07368,28161.653845413,0
+VHC.US,D,20221220,000000,8.07368,8.48422,7.73158,8.1421,29185.169230001,0
+VHC.US,D,20221221,000000,7.86842,8.41578,7.86842,8.1421,23312.999999387,0
+VHC.US,D,20221222,000000,7.86842,8.21052,7.86842,8.00526,16473.292307259,0
+VHC.US,D,20221223,000000,7.86842,8.27894,7.86842,8.21052,16897.430768786,0
+VHC.US,D,20221227,000000,8.34736,8.34736,8.00594,8.27894,30986.076922262,0
+VHC.US,D,20221228,000000,8.27894,8.34736,7.73158,7.86842,29319.192306921,0
+VHC.US,D,20221229,000000,7.73158,8.89474,7.66316,8.7579,48353.246152573,0
+VHC.US,D,20221230,000000,8.96316,8.96316,8.68948,8.89474,17518.146153385,0
+VHC.US,D,20230103,000000,8.96316,10.2632,8.96316,10.0579,27063.015383903,0
+VHC.US,D,20230104,000000,10.2632,10.829,9.99016,10.7421,16443.184614952,0
+VHC.US,D,20230105,000000,10.8105,11.0842,10.4,10.4,17101.753845704,0
+VHC.US,D,20230106,000000,10.6737,10.8105,10.2632,10.4684,8945.9307689955,0
+VHC.US,D,20230109,000000,10.4,10.6053,10.1947,10.4,6862.361538281,0
+VHC.US,D,20230110,000000,10.4684,10.8105,10.1947,10.8105,10566.630768953,0
+VHC.US,D,20230111,000000,10.8789,10.8789,10.4684,10.7421,6830.6461536665,0
+VHC.US,D,20230112,000000,10.7421,10.9474,10.4,10.8105,8531.1461536215,0
+VHC.US,D,20230113,000000,10.9474,11.2895,9.51052,9.85264,26802.71538391,0
+VHC.US,D,20230117,000000,9.64736,10.7421,9.64736,10.5368,26573.984614685,0
+VHC.US,D,20230118,000000,10.4684,10.6053,10.1947,10.1947,5704.969230619,0
+VHC.US,D,20230119,000000,10.3316,10.6224,10.1263,10.5368,9542.5307689795,0
+VHC.US,D,20230120,000000,10.4684,10.9474,10.127,10.9474,17403.853845696,0
+VHC.US,D,20230123,000000,10.9474,11.9053,10.6059,11.8368,14138.630768859,0
+VHC.US,D,20230124,000000,11.9737,12.1447,11.6316,12.1105,8317.6153843965,0
+VHC.US,D,20230125,000000,12.1105,12.1105,11.5632,11.8368,9664.1307689765,0
+VHC.US,D,20230126,000000,11.7,11.9737,10.7421,11.0842,18066.661537986,0
+VHC.US,D,20230127,000000,10.9474,11.1526,9.85264,10.1263,52388.84615247,0
+VHC.US,D,20230130,000000,10.1263,10.4,9.98948,10.1947,8029.546153635,0
+VHC.US,D,20230131,000000,10.1947,10.6737,9.92106,10.3316,9093.546153607,0
+VHC.US,D,20230201,000000,10.2632,10.5368,10.1263,10.1263,3180.1615383778,0
+VHC.US,D,20230202,000000,10.2632,10.3316,10.0579,10.1947,9126.2846151445,0
+VHC.US,D,20230203,000000,10.1947,10.2632,9.92106,9.98948,9234.2923074495,0
+VHC.US,D,20230206,000000,10.1947,10.1947,9.50984,9.64736,5971.992307535,0
+VHC.US,D,20230207,000000,9.4421,9.92106,9.30526,9.85264,17844.215384146,0
+VHC.US,D,20230208,000000,10.0579,10.2632,9.57894,10.2632,10323.869230498,0
+VHC.US,D,20230209,000000,10.2632,10.3316,10.1263,10.2632,23473.769230152,0
+VHC.US,D,20230210,000000,10.1263,10.4,10.0579,10.1947,22428.769230179,0
+VHC.US,D,20230213,000000,10.3316,10.6053,10.0921,10.6053,5388.5461537045,0
+VHC.US,D,20230214,000000,10.4,11.4947,10.4,11.0842,10490.04615357,0
+VHC.US,D,20230215,000000,10.8789,11.2211,10.4684,11.0158,13792.099999637,0
+VHC.US,D,20230216,000000,11.2211,11.7,11.0158,11.7,23814.307691681,0
+VHC.US,D,20230217,000000,11.4947,11.8362,11.3579,11.7,9684.299999745,0
+VHC.US,D,20230221,000000,11.4263,11.7684,11.1533,11.6316,10203.584615116,0
+VHC.US,D,20230222,000000,11.7,11.9737,11.6316,11.7684,7909.5538459455,0
+VHC.US,D,20230223,000000,11.9053,12.1105,11.9053,12.0421,11283.661538165,0
+VHC.US,D,20230224,000000,12.1105,12.1105,11.5632,11.9737,8869.0538459205,0
+VHC.US,D,20230227,000000,11.9737,12.0421,11.9053,12.0421,19769.207691788,0
+VHC.US,D,20230228,000000,12.0421,12.1789,11.9053,12.1789,23648.276922455,0
+VHC.US,D,20230301,000000,12.1789,12.1831,11.5632,11.9053,8371.9846151645,0
+VHC.US,D,20230302,000000,11.7684,11.9737,11.5974,11.8368,19073.661537959,0
+VHC.US,D,20230303,000000,11.8368,11.8375,11.6323,11.8368,16174.992307267,0
+VHC.US,D,20230306,000000,11.7,12.0421,11.6316,12.0421,11576.261538157,0
+VHC.US,D,20230307,000000,11.9053,12.1105,11.6316,11.7,10663.092307411,0
+VHC.US,D,20230308,000000,11.7684,11.9737,11.5974,11.8368,8988.8999997635,0
+VHC.US,D,20230309,000000,11.8368,12.0421,11.6316,11.6316,9600.261538209,0
+VHC.US,D,20230310,000000,11.6316,11.7684,11.5632,11.7684,16616.084614948,0
+VHC.US,D,20230313,000000,11.6316,11.9053,11.0158,11.2895,7189.599999811,0
+VHC.US,D,20230314,000000,11.4947,11.7684,11.4947,11.6316,21765.376922504,0
+VHC.US,D,20230315,000000,11.4947,11.7,11.3579,11.7,8214.723076707,0
+VHC.US,D,20230316,000000,11.1526,11.7,11.1526,11.7,11096.438461247,0
+VHC.US,D,20230317,000000,11.4263,11.7684,11.3579,11.6316,56660.63076774,0
+VHC.US,D,20230320,000000,11.6316,11.7684,11.4947,11.7,44065.823075764,0
+VHC.US,D,20230321,000000,11.7684,11.9053,11.6316,11.7684,16835.02307648,0
+VHC.US,D,20230322,000000,11.4947,11.9053,11.4263,11.6316,24445.253845511,0
+VHC.US,D,20230323,000000,11.4947,11.7684,11.2902,11.6316,4458.5692306519,0
+VHC.US,D,20230324,000000,11.4263,11.4263,11.2211,11.2895,21377.923076361,0
+VHC.US,D,20230327,000000,11.4947,11.5632,11.3038,11.4263,4963.9692306386,0
+VHC.US,D,20230328,000000,11.4263,11.7,11.4263,11.7,20526.869230229,0
+VHC.US,D,20230329,000000,11.7684,11.7684,11.6316,11.6316,2298.9999999395,0
+VHC.US,D,20230330,000000,15.3947,18.3368,9.37368,9.64736,7167873.06135,0
+VHC.US,D,20230331,000000,9.85264,9.92106,8.7579,8.96316,892296.9999765,0
+VHC.US,D,20230403,000000,9.37368,9.57894,8.82632,9.4421,664519.44613635,0
+VHC.US,D,20230404,000000,9.57894,11.2895,9.4421,10.4,870927.84613095,0
+VHC.US,D,20230405,000000,10.9474,11.0158,10.1947,10.2632,454857.80768034,0
+VHC.US,D,20230406,000000,10.4,10.8789,10.2632,10.6737,411644.64614302,0
+VHC.US,D,20230410,000000,10.7421,10.8789,10.3316,10.6737,235858.69230148,0
+VHC.US,D,20230411,000000,10.6053,10.6053,9.98948,9.98948,139171.78461172,0
+VHC.US,D,20230412,000000,10.4,10.4,9.92106,9.92106,84719.684613155,0
+VHC.US,D,20230413,000000,9.98948,10.1947,9.57894,9.64736,139064.06922711,0
+VHC.US,D,20230414,000000,9.64736,10.1947,9.64736,9.78422,108989.99230482,0
+VHC.US,D,20230417,000000,9.85264,11.2895,9.78422,10.4,331684.0230682,0
+VHC.US,D,20230418,000000,9.882,16.6,9.6,12.54,664078.85,0
+VHC.US,D,20230419,000000,12.4,12.4,10.416,10.802,100642.4,0
+VHC.US,D,20230420,000000,10.582,10.908,9.014,9.388,86714.55,0
+VHC.US,D,20230421,000000,9.8,11.9,9.78,10.54,117383.35,0
+VHC.US,D,20230424,000000,10.358,12.4,10,10.814,70378.2,0
+VHC.US,D,20230425,000000,10.6,10.798,8.602,8.722,103521.15,0
+VHC.US,D,20230426,000000,8.73,8.98,8.6,8.786,37104.5,0
+VHC.US,D,20230427,000000,9,9.2,8.6,8.702,38473,0
+VHC.US,D,20230428,000000,8.6,8.6,8.024,8.242,32794.8,0
+VHC.US,D,20230501,000000,8.224,9.198,8.2,8.296,27286.35,0
+VHC.US,D,20230502,000000,8.2,8.402,7.98,8,18232.1,0
+VHC.US,D,20230503,000000,7.606,8.4,7.362,8.4,37027.1,0
+VHC.US,D,20230504,000000,8.4,8.4,7.814,7.82,17758.25,0
+VHC.US,D,20230505,000000,7.8,7.998,6.9,7,38174.55,0
+VHC.US,D,20230508,000000,7.17,7.4,7,7.01,21367.15,0
+VHC.US,D,20230509,000000,8.3,10.172,7.4,8.4,370297.05,0
+VHC.US,D,20230510,000000,8.078,8.1,7.3,7.6,68935.45,0
+VHC.US,D,20230511,000000,7.8,9,7.6,8.71,60088.5,0
+VHC.US,D,20230512,000000,7.646,8.8,7.62,8.646,47116.1,0
+VHC.US,D,20230515,000000,8.4,8.816,8.28,8.454,15046.25,0
+VHC.US,D,20230516,000000,8.4,8.772,8.35,8.658,14385.85,0
+VHC.US,D,20230517,000000,8.6,9.194,8.21,8.572,28073.5,0
+VHC.US,D,20230518,000000,8.526,9.008,8.31002,8.444,15050.05,0
+VHC.US,D,20230519,000000,9,9,7.7,8.002,15925.2,0
+VHC.US,D,20230522,000000,8,8.4,7.82,8.222,9549.8,0
+VHC.US,D,20230523,000000,8.22,8.508,7.826,8.182,17090.45,0
+VHC.US,D,20230524,000000,8,8.77,8,8.452,12554.4,0
+VHC.US,D,20230525,000000,8.45,9.198,8.34,9,19305.4,0
+VHC.US,D,20230526,000000,8.3,9.0312,8.2,8.636,18366.7,0
+VHC.US,D,20230530,000000,8.78,8.78,8.32,8.462,12762.75,0
+VHC.US,D,20230531,000000,8.6,8.88158,8.316,8.8,13528.05,0
+VHC.US,D,20230601,000000,9.2,9.2,8.549,8.62,17950.1,0
+VHC.US,D,20230602,000000,8.67,8.876,7.73,8.192,27151.3,0
+VHC.US,D,20230605,000000,8.064,8.48,7.6,8.28,24344.05,0
+VHC.US,D,20230606,000000,8.2,8.7,8.2,8.63,10470.6,0
+VHC.US,D,20230607,000000,8.4,8.972,8.2,8.558,6236.55,0
+VHC.US,D,20230608,000000,8.534,8.796,8.076,8.198,15818.05,0
+VHC.US,D,20230609,000000,8.44,9.568,8.2,9.2,33370,0
+VHC.US,D,20230612,000000,9.3,9.6,8.8,8.914,23035.65,0
+VHC.US,D,20230613,000000,8.8,9.28,8.6,8.882,16303.65,0
+VHC.US,D,20230614,000000,8.86,9.6,8.8,9.2,15354.4,0
+VHC.US,D,20230615,000000,9.4,10.336,9.2,10,33106.8,0
+VHC.US,D,20230616,000000,11.8,13.6,10.02,10.6,64000.05,0
+VHC.US,D,20230620,000000,10.8,11.848,9.282,10.954,34955.75,0
+VHC.US,D,20230621,000000,11.8,11.8,10.741,11.02,14562.35,0
+VHC.US,D,20230622,000000,10.9,11.2,10,10.2,15757.15,0
+VHC.US,D,20230623,000000,10.016,10.4,9.154,9.154,9416.2,0
+VHC.US,D,20230626,000000,9.6,10.2,9.404,9.814,9028.1,0
+VHC.US,D,20230627,000000,9.98,9.98,9.1,9.302,10825.35,0
+VHC.US,D,20230628,000000,9.022,9.6,9.022,9.278,11356.1,0
+VHC.US,D,20230629,000000,9.928,9.928,8.444,9.202,9879.05,0
+VHC.US,D,20230630,000000,9.02,9.4,9.02,9.3,8543.6,0
+VHC.US,D,20230703,000000,9.022,10,9.022,10,10383.05,0
+VHC.US,D,20230705,000000,9.7,10,9.456,9.582,4712.85,0
+VHC.US,D,20230706,000000,9.5,9.6951,9.298,9.494,8722.65,0
+VHC.US,D,20230707,000000,9.2,9.696,9.2,9.696,9857.45,0
+VHC.US,D,20230710,000000,9.406,10.4,9.322,9.82,8384,0
+VHC.US,D,20230711,000000,9.99,10.4,9.602,9.72,11444.65,0
+VHC.US,D,20230712,000000,9.7,10.2,9.7,10.024,4851.7,0
+VHC.US,D,20230713,000000,9.9,10.706,9.9,10.104,14752.65,0
+VHC.US,D,20230714,000000,10.12,10.704,9.5,9.54,15257.05,0
+VHC.US,D,20230717,000000,9.6,9.9,9,9.454,10949.75,0
+VHC.US,D,20230718,000000,9.6,9.6,9.19,9.59,8190.3,0
+VHC.US,D,20230719,000000,9.2,9.938,9.2,9.454,11225.5,0
+VHC.US,D,20230720,000000,9.262,9.8,9.262,9.378,6682.7,0
+VHC.US,D,20230721,000000,9.358,9.78,9.2,9.2,10246.8,0
+VHC.US,D,20230724,000000,9.6,9.6,9.09,9.36,20806.15,0
+VHC.US,D,20230725,000000,9.256,9.72,9.256,9.326,19688.35,0
+VHC.US,D,20230726,000000,9.3,9.78,9.3,9.534,4771.1,0
+VHC.US,D,20230727,000000,9.36,9.732,9.36,9.568,5519.35,0
+VHC.US,D,20230728,000000,9.8,9.8,9.41802,9.7,4726.75,0
+VHC.US,D,20230731,000000,9.8,9.8,9.424,9.49,9581.8,0
+VHC.US,D,20230801,000000,9.5,9.6,9.4,9.568,5752.35,0
+VHC.US,D,20230802,000000,9.44,9.618,9.3,9.58,24470.5,0
+VHC.US,D,20230803,000000,9.822,9.822,9.29,9.29,2632.45,0
+VHC.US,D,20230804,000000,9.2,9.6,9,9.02,14589.9,0
+VHC.US,D,20230807,000000,9.162,9.2,8.362,8.622,11308.7,0
+VHC.US,D,20230808,000000,8.622,8.812,8.2,8.696,3641.55,0
+VHC.US,D,20230809,000000,8.6,8.996,8.6,8.6,2966.2,0
+VHC.US,D,20230810,000000,8.5,8.72,8.2,8.7,4019.1,0
+VHC.US,D,20230811,000000,9,9,8.4,8.646,3545.65,0
+VHC.US,D,20230814,000000,8.4,8.6,8.226,8.338,12643.55,0
+VHC.US,D,20230815,000000,8.2,8.4,7.3,8.246,21603.75,0
+VHC.US,D,20230816,000000,8.2,8.396,7.988,8.104,8950.8,0
+VHC.US,D,20230817,000000,7.6,8.132,7.448,7.7,11573.2,0
+VHC.US,D,20230818,000000,7.4,7.966,7.4,7.568,4815.15,0
+VHC.US,D,20230821,000000,7.908,8.00454,7.2,7.2,10076.8,0
+VHC.US,D,20230822,000000,7.92,8.4,7.2,7.262,19832.8,0
+VHC.US,D,20230823,000000,7.5,8.26,6.886,7.16,12854.55,0
+VHC.US,D,20230824,000000,7.26,7.6,7.26,7.54,5436.1,0
+VHC.US,D,20230825,000000,7.6,7.808,7.3,7.43,10247.1,0
+VHC.US,D,20230828,000000,7.208,7.55,6.82,7,16446,0
+VHC.US,D,20230829,000000,7,7.338,6.51,6.586,17658.85,0
+VHC.US,D,20230830,000000,6.56,6.712,6,6.31,28219.4,0
+VHC.US,D,20230831,000000,6,6.66,6,6.44,13841.6,0
+VHC.US,D,20230901,000000,6.928,6.928,6.4,6.416,9687,0
+VHC.US,D,20230905,000000,6.004,6.6,6,6.05,10755.35,0
+VHC.US,D,20230906,000000,6.322,6.322,5.4,5.532,23561.7,0
+VHC.US,D,20230907,000000,5.752,5.8,5.502,5.776,15422.45,0
+VHC.US,D,20230908,000000,5.908,6.438,5.702,6.02,13966.2,0
+VHC.US,D,20230911,000000,6.4,6.48,5.8,6,3750.35,0
+VHC.US,D,20230912,000000,6.356,6.356,5.6,5.6,5241.8,0
+VHC.US,D,20230913,000000,5.6,5.6,5.402,5.484,2786.05,0
+VHC.US,D,20230914,000000,5.8,5.8,5.332,5.572,8814.5,0
+VHC.US,D,20230915,000000,5.688,5.984,5.2,5.2,6892.85,0
+VHC.US,D,20230918,000000,5.46,5.988,5.22,5.22,11081.45,0
+VHC.US,D,20230919,000000,5.1,5.598,5.022,5.118,7454.55,0
+VHC.US,D,20230920,000000,5.002,5.442,4.438,5.402,19156.2,0
+VHC.US,D,20230921,000000,5.02,5.8,5.02,5.702,21418.2,0
+VHC.US,D,20230922,000000,5.8,5.96,5.7,5.798,19739.3,0
+VHC.US,D,20230925,000000,5.624,5.814,5.3,5.786,15165.9,0
+VHC.US,D,20230926,000000,5.342,5.8,4.854,5.6,15232.2,0
+VHC.US,D,20230927,000000,5.164,5.69798,5.164,5.21,4285.15,0
+VHC.US,D,20230928,000000,4.82,5.358,4.82,5.07,17266.15,0
+VHC.US,D,20230929,000000,5.3,5.34252,4.9882,5.082,11337.05,0
+VHC.US,D,20231002,000000,5.2,5.388,5.05,5.2,7917.35,0
+VHC.US,D,20231003,000000,5.316,5.398,4.914,4.918,14489.7,0
+VHC.US,D,20231004,000000,4.8,5.16,4.648,5,12317.75,0
+VHC.US,D,20231005,000000,4.896,5.2,4.8,5,3490.85,0
+VHC.US,D,20231006,000000,4.808,5.194,4.808,4.818,3531.8,0
+VHC.US,D,20231009,000000,4.818,5,4.6,4.6,10114.75,0
+VHC.US,D,20231010,000000,4.538,4.8,4.5,4.68,13535.95,0
+VHC.US,D,20231011,000000,4.58,4.87398,4.58,4.684,2160.2,0
+VHC.US,D,20231012,000000,4.70002,4.798,4.6,4.61,14846.95,0
+VHC.US,D,20231013,000000,5,5.582,4.5,5.4,23133.15,0
+VHC.US,D,20231016,000000,5.238,5.298,4.6,5.202,10172.65,0
+VHC.US,D,20231017,000000,4.738,5.38,4.738,5.136,4496.5,0
+VHC.US,D,20231018,000000,5,5.29102,4.92,5.13,2203.25,0
+VHC.US,D,20231019,000000,5.2,5.55,5,5.1,12688.7,0
+VHC.US,D,20231020,000000,5.018,5.22902,5,5.038,2862.4,0
+VHC.US,D,20231023,000000,5,5.196,5,5.006,8253.45,0
+VHC.US,D,20231024,000000,5.1,5.45,4.9,4.95,4348.4,0
+VHC.US,D,20231025,000000,4.946,5.09902,4.738,4.738,4871.6,0
+VHC.US,D,20231026,000000,4.25,4.54,3.85,4.25,77994,0
+VHC.US,D,20231027,000000,4.11,4.2598,4.0501,4.13,11606,0
+VHC.US,D,20231030,000000,4.2,4.2,3.95,4.06,10826,0
+VHC.US,D,20231031,000000,3.91,4.0197,3.81,3.98,37279,0
+VHC.US,D,20231101,000000,3.97,4.05,3.5,3.53,23106,0
+VHC.US,D,20231102,000000,3.5469,3.83,3.5469,3.83,22756,0
+VHC.US,D,20231103,000000,3.98,4.74,3.94,4.63,27366,0
+VHC.US,D,20231106,000000,4.81,5.75,4.81,5.54,51008,0
+VHC.US,D,20231107,000000,6,7.29,5.86,7.01,102870,0
+VHC.US,D,20231108,000000,7.75,8,7.1,7.29,85256,0
+VHC.US,D,20231109,000000,7.28,7.28,6.45,6.6,33943,0
+VHC.US,D,20231110,000000,6.4,6.96,6.16,6.84,26772,0
+VHC.US,D,20231113,000000,7.46,7.48,6.98,7.25,38471,0
+VHC.US,D,20231114,000000,7.4,7.6899,7.28,7.62,34757,0
+VHC.US,D,20231115,000000,7.87,8.03,7.4401,7.98,26094,0
+VHC.US,D,20231116,000000,7.86,7.86,6.77,7.7,25931,0
+VHC.US,D,20231117,000000,7.61,8.1,7.3008,8.08,32759,0
+VHC.US,D,20231120,000000,8.08,8.54,7.7701,8.26,36066,0
+VHC.US,D,20231121,000000,8.15,8.53,8,8.29,25104,0
+VHC.US,D,20231122,000000,8.21,8.61,8.1,8.46,12976,0
+VHC.US,D,20231124,000000,8.55,8.585,8.4,8.49,4955,0
+VHC.US,D,20231127,000000,8.4,8.46,7.97,7.98,30679,0
+VHC.US,D,20231128,000000,7.9,7.985,7.68,7.89,17959,0
+VHC.US,D,20231129,000000,7.83,7.98,7.71,7.89,8486,0
+VHC.US,D,20231130,000000,7.84,7.84,7.71,7.73,5929,0
+VHC.US,D,20231201,000000,7.7,7.71,7,7.06,28879,0
+VHC.US,D,20231204,000000,6.84,7.395,6.84,7.35,20635,0
+VHC.US,D,20231205,000000,7.35,7.8,7.35,7.7,17495,0
+VHC.US,D,20231206,000000,7.67,7.94,7.67,7.87,10514,0
+VHC.US,D,20231207,000000,7.82,8.46,7.67,8.2,11802,0
+VHC.US,D,20231208,000000,8.15,8.33,8.02,8.13,28240,0
+VHC.US,D,20231211,000000,8,8.0778,7.69,7.93,16816,0
+VHC.US,D,20231212,000000,7.5,7.9832,7.32,7.62,32575,0
+VHC.US,D,20231213,000000,7.53,7.7,7.3536,7.6,8297,0
+VHC.US,D,20231214,000000,7.62,7.62,7.01,7.16,24985,0
+VHC.US,D,20231215,000000,6.65,7.055,6.51,6.83,58307,0
+VHC.US,D,20231218,000000,6.91,7.08,6.5,6.54,19641,0
+VHC.US,D,20231219,000000,6.56,6.84,6.56,6.77,20373,0
+VHC.US,D,20231220,000000,6.6,7.28,6.6,7.15,13108,0
+VHC.US,D,20231221,000000,7.01,7.4057,7.01,7.28,6028,0
+VHC.US,D,20231222,000000,7.23,7.66,7.12,7.53,17280,0
+VHC.US,D,20231226,000000,7.38,7.84,7.335,7.76,10964,0
+VHC.US,D,20231227,000000,7.65,7.79,7.65,7.66,7160,0
+VHC.US,D,20231228,000000,7.66,7.66,7.3024,7.45,43579,0
+VHC.US,D,20231229,000000,7.36,7.43,6.86,7,27000,0
+VHC.US,D,20240102,000000,6.81,7.35,6.16,6.49,36915,0
+VHC.US,D,20240103,000000,6.55,6.55,6.3,6.39,13911,0
+VHC.US,D,20240104,000000,6.41,6.5,6.2685,6.37,5888,0
+VHC.US,D,20240105,000000,6.25,6.3799,6.01,6.08,18583,0
+VHC.US,D,20240108,000000,6,6.12,5.81,6.02,11034,0
+VHC.US,D,20240109,000000,5.92,6.1,5.79,6.07,15046,0
+VHC.US,D,20240110,000000,5.91,6.26,5.9,6.19,10531,0
+VHC.US,D,20240111,000000,6.26,6.31,5.8892,6.29,5387,0
+VHC.US,D,20240112,000000,6.16,6.31,6.16,6.26,5637,0
+VHC.US,D,20240116,000000,6.3,6.3,6.2,6.21,1490,0
+VHC.US,D,20240117,000000,6.13,6.3,6.11,6.29,8718,0
+VHC.US,D,20240118,000000,6.12,6.2699,6.12,6.25,4626,0
+VHC.US,D,20240119,000000,6.15,6.3,6.15,6.27,5029,0
+VHC.US,D,20240122,000000,6.24,6.29,6.12,6.19,6437,0
+VHC.US,D,20240123,000000,6.16,6.23,6.014,6.09,10077,0
+VHC.US,D,20240124,000000,6.0407,6.3,6.0407,6.1,4510,0
+VHC.US,D,20240125,000000,6.15,6.2999,6,6.11,8851,0
+VHC.US,D,20240126,000000,6.1,6.24,6.1,6.16,3313,0
+VHC.US,D,20240129,000000,6.14,6.4,6.1297,6.4,5768,0
+VHC.US,D,20240130,000000,6.4875,6.8599,6.45,6.83,14940,0
+VHC.US,D,20240131,000000,6.8,7.06,6.6,7.06,15551,0
+VHC.US,D,20240201,000000,7.065,7.7899,7.065,7.42,16563,0
+VHC.US,D,20240202,000000,7.36,7.62,7.1473,7.62,3589,0
+VHC.US,D,20240205,000000,7.72,7.85,7.3667,7.64,12420,0
+VHC.US,D,20240206,000000,7.61,7.61,7.5,7.5,3624,0
+VHC.US,D,20240207,000000,7.48,7.675,7.2,7.24,5861,0
+VHC.US,D,20240208,000000,7.21,7.22,7.023,7.023,3988,0
+VHC.US,D,20240209,000000,6.96,7.22,6.92,7.01,7062,0
+VHC.US,D,20240212,000000,7.05,7.497,6.9,7.4,6834,0
+VHC.US,D,20240213,000000,7.35,7.46,7.1,7.45,8389,0
+VHC.US,D,20240214,000000,7.31,8.6,7.31,8.42,34677,0
+VHC.US,D,20240215,000000,8.43,9.37,7.76,9.22,43347,0
+VHC.US,D,20240216,000000,9.44,9.44,8.8294,9.2,35337,0
+VHC.US,D,20240220,000000,9.23,9.29,6.3,7.07,78021,0
+VHC.US,D,20240221,000000,7.3,7.3,6.7878,6.95,11487,0
+VHC.US,D,20240222,000000,6.95,7.23,6.4,6.52,17492,0
+VHC.US,D,20240223,000000,6.55,6.8913,6.55,6.56,4842,0
+VHC.US,D,20240226,000000,6.59,6.66,6.15,6.3,15960,0
+VHC.US,D,20240227,000000,6.01,6.2491,6.01,6.1,11372,0
+VHC.US,D,20240228,000000,6,6,5.5901,5.9,29525,0
+VHC.US,D,20240229,000000,5.96,6.3552,5.896,5.98,19868,0
+VHC.US,D,20240301,000000,6,6.1,5.9074,6.04,3222,0
+VHC.US,D,20240304,000000,6.06,6.27,6.04,6.07,7430,0
+VHC.US,D,20240305,000000,6.27,6.27,5.95,6.01,20371,0
+VHC.US,D,20240306,000000,6.04,6.1973,5.95,6.01,17873,0
+VHC.US,D,20240307,000000,6.31,6.31,5.81,5.81,14339,0
+VHC.US,D,20240308,000000,6.03,6.03,5.825,5.85,10548,0
+VHC.US,D,20240311,000000,5.81,6.01,5.36,5.63,41123,0
+VHC.US,D,20240312,000000,5.55,5.65,5.47,5.6,13533,0
+VHC.US,D,20240313,000000,5.48,5.7266,5.48,5.49,1408,0
+VHC.US,D,20240314,000000,5.6,5.6,5.4,5.4,16504,0
+VHC.US,D,20240315,000000,5.26,5.67,5.2,5.67,29030,0
+VHC.US,D,20240318,000000,5.5,5.69,5.4335,5.64,13766,0
+VHC.US,D,20240319,000000,5.5975,5.83,5.3001,5.65,17678,0
+VHC.US,D,20240320,000000,5.81,6.09,5.81,5.99,4088,0
+VHC.US,D,20240321,000000,6,6.6289,6,6.59,18559,0
+VHC.US,D,20240322,000000,6.6,6.6,6.35,6.5,4098,0
+VHC.US,D,20240325,000000,6.53,6.53,6.1949,6.25,11958,0
+VHC.US,D,20240326,000000,6.29,6.4899,6.2501,6.31,7346,0
+VHC.US,D,20240327,000000,6.11,6.45,5.85,6.33,6187,0
+VHC.US,D,20240328,000000,6.19,6.338,6.035,6.338,4677,0
+VHC.US,D,20240401,000000,6.18,6.265,6.0501,6.24,1539,0
+VHC.US,D,20240402,000000,6.05,6.2,6.05,6.14,7218,0
+VHC.US,D,20240403,000000,6.4177,6.4177,6.05,6.13,2615,0
+VHC.US,D,20240404,000000,6.0101,6.16,6.0101,6.16,730,0
+VHC.US,D,20240405,000000,6.11,6.2306,6.0501,6.18,4752,0
+VHC.US,D,20240408,000000,6.16,6.16,6,6.02,10312,0
+VHC.US,D,20240409,000000,6,6,5.8948,5.97,6616,0
+VHC.US,D,20240410,000000,5.94,6.1,5.8516,5.99,4106,0
+VHC.US,D,20240411,000000,5.97,6.05,5.79,5.79,6347,0
+VHC.US,D,20240412,000000,5.7583,5.85,5.7,5.73,4315,0
+VHC.US,D,20240415,000000,5.77,5.77,5.7,5.71,3952,0
+VHC.US,D,20240416,000000,5.49,5.6,5.365,5.6,2201,0
+VHC.US,D,20240417,000000,5.59,5.675,5.4301,5.675,2547,0
+VHC.US,D,20240418,000000,5.71,5.71,5.402,5.4871,2150,0
+VHC.US,D,20240419,000000,5.37,5.46,5.37,5.38,5997,0
+VHC.US,D,20240422,000000,5.37,5.5,5.37,5.5,1323,0
+VHC.US,D,20240423,000000,5.35,5.76,5.35,5.5589,1976,0
+VHC.US,D,20240424,000000,5.45,5.4899,5.3147,5.42,5016,0
+VHC.US,D,20240425,000000,5.386,5.3944,5.386,5.3944,1697,0
+VHC.US,D,20240426,000000,5.555,5.555,5.46,5.46,1082,0
+VHC.US,D,20240429,000000,5.39,5.3999,4.8986,5.39,16574,0
+VHC.US,D,20240430,000000,5.24,5.5,5.24,5.26,4345,0
+VHC.US,D,20240501,000000,5.34,5.4472,5.25,5.25,1934,0
+VHC.US,D,20240502,000000,5.2537,5.2537,4.81,5.1,14963,0
+VHC.US,D,20240503,000000,5.19,5.255,5.15,5.19,2930,0
+VHC.US,D,20240506,000000,5,5.105,4.89,4.96,17609,0
+VHC.US,D,20240507,000000,4.8601,4.96,4.85,4.85,9600,0
+VHC.US,D,20240508,000000,4.96,4.96,4.8,4.8,7872,0
+VHC.US,D,20240509,000000,4.74,4.7857,4.685,4.73,1636,0
+VHC.US,D,20240510,000000,4.8499,4.8499,4.5201,4.61,4394,0
+VHC.US,D,20240513,000000,4.68,4.845,4.5372,4.83,3692,0
+VHC.US,D,20240514,000000,4.85,4.85,4.77,4.85,1562,0
+VHC.US,D,20240515,000000,4.85,4.85,4.5101,4.5101,5547,0
+VHC.US,D,20240516,000000,4.73,4.77,4.383,4.68,11868,0
+VHC.US,D,20240517,000000,4.72,4.85,4.5512,4.61,15706,0
+VHC.US,D,20240520,000000,4.85,4.85,4.6469,4.77,3336,0
+VHC.US,D,20240521,000000,4.76,4.76,4.65,4.65,2940,0
+VHC.US,D,20240522,000000,4.6969,4.72,4.6825,4.72,3104,0
+VHC.US,D,20240523,000000,4.66,4.66,4.45,4.6,4114,0
+VHC.US,D,20240524,000000,4.4,4.41,4.13,4.13,14261,0
+VHC.US,D,20240528,000000,4.02,4.2,4.02,4.1783,4060,0
+VHC.US,D,20240529,000000,4.2,4.2,4.01,4.1313,2517,0
+VHC.US,D,20240530,000000,4.15,4.15,4.05,4.1,7988,0
+VHC.US,D,20240531,000000,4.0101,4.2,4.0101,4.12,8722,0
+VHC.US,D,20240603,000000,4.12,4.15,4.12,4.14,1072,0
+VHC.US,D,20240604,000000,4.1,4.1,4.04,4.05,2531,0
+VHC.US,D,20240605,000000,4,4.0932,3.8,3.89,8423,0
+VHC.US,D,20240606,000000,3.81,3.9563,3.7301,3.82,5195,0
+VHC.US,D,20240607,000000,3.8,3.87,3.63,3.82,5716,0
+VHC.US,D,20240610,000000,3.75,3.7999,3.65,3.65,8958,0
+VHC.US,D,20240611,000000,3.65,3.78,3.55,3.62,9096,0
+VHC.US,D,20240612,000000,3.56,3.78,3.56,3.78,13418,0
+VHC.US,D,20240613,000000,3.65,3.99,3.65,3.71,4481,0
+VHC.US,D,20240614,000000,3.65,3.785,3.65,3.73,1019,0
+VHC.US,D,20240617,000000,3.82,4.2,3.82,4.13,9703,0
+VHC.US,D,20240618,000000,4.12,5.5,4.0001,4.82,61539,0
+VHC.US,D,20240620,000000,5,5.3799,4.99,5.12,17387,0
+VHC.US,D,20240621,000000,5.21,5.5,5.2,5.5,27076,0
+VHC.US,D,20240624,000000,5.5,5.5,5.085,5.16,8515,0
+VHC.US,D,20240625,000000,5.29,6.355,5.29,6.26,39505,0
+VHC.US,D,20240626,000000,6.39,7.5,6.25,6.88,65046,0
+VHC.US,D,20240627,000000,6.94,7.3499,5.82,6.843,56974,0
+VHC.US,D,20240628,000000,6.81,7.03,6.4,6.8,10171,0
+VHC.US,D,20240701,000000,6.8,6.81,6.12,6.22,16709,0
+VHC.US,D,20240702,000000,6.19,7.0901,6.02,6.14,20022,0
+VHC.US,D,20240703,000000,6.05,6.34,5.4577,5.46,5307,0
+VHC.US,D,20240705,000000,5.81,6.22,5.39,6.1,11837,0
+VHC.US,D,20240708,000000,6.19,6.19,5.26,5.85,10491,0
+VHC.US,D,20240709,000000,5.85,6.0443,5.85,5.88,4881,0
+VHC.US,D,20240710,000000,5.9,6.8,5.78,6.135,20398,0
+VHC.US,D,20240711,000000,6.02,6.1704,5.9,5.9,8166,0
+VHC.US,D,20240712,000000,5.9,6.1,5.48,5.9,8956,0
+VHC.US,D,20240715,000000,5.5929,5.99,5.4601,5.99,3814,0
+VHC.US,D,20240716,000000,5.83,6.03,5.59,5.83,3921,0
+VHC.US,D,20240717,000000,5.8,5.92,5.3355,5.765,2825,0
+VHC.US,D,20240718,000000,5.86,5.86,5.4801,5.64,3160,0
+VHC.US,D,20240719,000000,5.55,5.55,5.28,5.43,2527,0
+VHC.US,D,20240722,000000,5.56,5.56,4.86,5.17,8218,0
+VHC.US,D,20240723,000000,5,5.2,5,5.175,2494,0
+VHC.US,D,20240724,000000,5.04,5.22,5.01,5.01,2870,0
+VHC.US,D,20240725,000000,4.95,4.99,4.5344,4.94,7812,0
+VHC.US,D,20240726,000000,4.99,5.9634,4.97,5.85,13283,0
+VHC.US,D,20240729,000000,5.9,6.48,5.9,6,12312,0
+VHC.US,D,20240730,000000,6,6.65,6,6.65,20371,0
+VHC.US,D,20240731,000000,6.6,6.775,6.252,6.32,6070,0
+VHC.US,D,20240801,000000,6.32,6.55,6.07,6.43,10013,0
+VHC.US,D,20240802,000000,6.23,6.264,6.15,6.15,1022,0
+VHC.US,D,20240805,000000,5.57,6.21,5.57,5.98,11227,0
+VHC.US,D,20240806,000000,6,6.35,5.82,6.35,13748,0
+VHC.US,D,20240807,000000,6.28,6.28,6.04,6.04,2033,0
+VHC.US,D,20240808,000000,6.33,6.5,6.25,6.45,7310,0
+VHC.US,D,20240809,000000,6.57,7.94,6.57,7.75,51436,0
+VHC.US,D,20240812,000000,7.29,8.26,7.29,7.6,37725,0
+VHC.US,D,20240813,000000,7.52,7.77,7.5,7.54,10296,0
+VHC.US,D,20240814,000000,7.45,7.5148,7.22,7.22,9461,0
+VHC.US,D,20240815,000000,7.22,7.22,7,7.11,12006,0
+VHC.US,D,20240816,000000,7,7.43,7,7.12,2582,0
+VHC.US,D,20240819,000000,7.25,7.63,7.25,7.43,8029,0
+VHC.US,D,20240820,000000,7.28,7.4,6.73,6.88,7319,0
+VHC.US,D,20240821,000000,7.0596,7.335,6.6018,6.81,10713,0
+VHC.US,D,20240822,000000,6.96,7.105,6.8527,7.105,2689,0
+VHC.US,D,20240823,000000,6.94,7.29,6.94,7.29,2086,0
+VHC.US,D,20240826,000000,7.14,7.3383,7.0551,7.0551,1586,0
+VHC.US,D,20240827,000000,7,7.33,7,7.0101,7629,0
+VHC.US,D,20240828,000000,7.21,7.3,6.98,7.25,2963,0
+VHC.US,D,20240829,000000,7.25,7.25,7,7,1479,0
+VHC.US,D,20240830,000000,6.85,7.25,6.85,7.25,13606,0
+VHC.US,D,20240903,000000,7.25,7.455,7,7.0004,8351,0
+VHC.US,D,20240904,000000,7,7.36,7,7.2,8643,0
+VHC.US,D,20240905,000000,7.15,7.41,7.05,7.229,7794,0
+VHC.US,D,20240906,000000,7.07,7.75,7.07,7.25,22714,0
+VHC.US,D,20240909,000000,7.42,7.5,7.125,7.22,3478,0
+VHC.US,D,20240910,000000,7.1,7.35,7.1,7.3,8063,0
+VHC.US,D,20240911,000000,7.3,7.31,7.295,7.31,1853,0
+VHC.US,D,20240912,000000,7.25,7.7132,7.25,7.49,32764,0
+VHC.US,D,20240913,000000,7.54,7.693,7.2,7.25,11051,0
+VHC.US,D,20240916,000000,7.41,7.75,7.3,7.41,6978,0
+VHC.US,D,20240917,000000,7.55,7.7274,6.74,6.9,12632,0
+VHC.US,D,20240918,000000,6.69,7.04,6.69,6.9,10141,0
+VHC.US,D,20240919,000000,6.86,7.36,6.86,7.23,4852,0
+VHC.US,D,20240920,000000,7.16,7.2,7,7.17,4446,0
+VHC.US,D,20240923,000000,7.1,7.5,7.1,7.25,6054,0
+VHC.US,D,20240924,000000,7.2,7.42,7.07,7.07,9149,0
+VHC.US,D,20240925,000000,7.1,7.3555,7.1,7.12,14801,0
+VHC.US,D,20240926,000000,7.42,7.42,6.92,7.07,18935,0
+VHC.US,D,20240927,000000,6.98,7.354,6.98,7.03,11764,0
+VHC.US,D,20240930,000000,6.95,7.1365,6.95,7.05,5607,0
+VHC.US,D,20241001,000000,6.95,7.1807,6.83,6.95,10394,0
+VHC.US,D,20241002,000000,6.95,7.2,6.95,7,2396,0
+VHC.US,D,20241003,000000,7.05,7.25,6.9801,7.05,8776,0
+VHC.US,D,20241004,000000,6.98,7.1514,6.95,6.95,7921,0
+VHC.US,D,20241007,000000,6.95,7.1001,6.95,7.02,15448,0
+VHC.US,D,20241008,000000,6.95,7.17,6.95,7.06,10192,0
+VHC.US,D,20241009,000000,7.14,7.2201,7.0901,7.125,11626,0
+VHC.US,D,20241010,000000,7.19,7.19,7.0435,7.1,3524,0
+VHC.US,D,20241011,000000,7.05,7.14,7.05,7.14,1793,0
+VHC.US,D,20241014,000000,6.95,7.105,6.89,6.89,9893,0
+VHC.US,D,20241015,000000,6.84,6.9839,6.54,6.68,17680,0
+VHC.US,D,20241016,000000,6.57,6.95,6.55,6.6,9411,0
+VHC.US,D,20241017,000000,6.73,6.73,6.38,6.38,4510,0
+VHC.US,D,20241018,000000,6.37,6.4911,6.37,6.48,5499,0
+VHC.US,D,20241021,000000,6.5,6.5,5.8979,6.1099,3999,0
+VHC.US,D,20241022,000000,6.1,6.45,6.012,6.2,6495,0
+VHC.US,D,20241023,000000,6.25,6.37,6.06,6.195,10597,0
+VHC.US,D,20241024,000000,6.47,6.47,6.46,6.46,397,0
+VHC.US,D,20241025,000000,6.48,6.48,6.33,6.408,2363,0
+VHC.US,D,20241028,000000,6.31,6.43,6.31,6.43,1134,0
+VHC.US,D,20241029,000000,6.47,6.47,6.2601,6.27,1546,0
+VHC.US,D,20241030,000000,6.3755,6.48,6.25,6.27,8538,0
+VHC.US,D,20241031,000000,6.16,6.48,6.16,6.37,10727,0
+VHC.US,D,20241101,000000,6.46,6.46,6.25,6.25,7459,0
+VHC.US,D,20241104,000000,6.16,6.29,6.16,6.25,2394,0
+VHC.US,D,20241105,000000,6.14,6.3,6.14,6.25,3602,0
+VHC.US,D,20241106,000000,6.3,6.38,6.1,6.1,10232,0
+VHC.US,D,20241107,000000,6.27,6.27,5.87,6,15735,0
+VHC.US,D,20241108,000000,6,6.1,6,6.03,2918,0
+VHC.US,D,20241111,000000,6.245,6.245,6.01,6.02,2278,0
+VHC.US,D,20241112,000000,6.01,6.1823,6,6.08,4133,0
+VHC.US,D,20241113,000000,6.001,6.001,5.88,5.949565,5371,0
+VHC.US,D,20241114,000000,5.9824,6.075,5.88,5.9,8983,0
+VHC.US,D,20241115,000000,5.75,5.99,5.75,5.85,11269,0
+VHC.US,D,20241118,000000,5.8786,5.93,5.63,5.63,12834,0
+VHC.US,D,20241119,000000,5.36,5.51,5.1099,5.11,9906,0
+VHC.US,D,20241120,000000,5.03,5.03,4.53,4.7895,11435,0
+VHC.US,D,20241121,000000,4.54,5.1601,4.54,5.01,14933,0
+VHC.US,D,20241122,000000,5.28,5.2867,4.9,5.15,12588,0
+VHC.US,D,20241125,000000,5.285,5.55,5.18,5.35,20107,0
+VHC.US,D,20241126,000000,5.35,5.6601,5.3119,5.43,13969,0
+VHC.US,D,20241127,000000,5.3875,5.63,5.2766,5.535,10617,0
+VHC.US,D,20241129,000000,5.3501,5.5513,5.3501,5.41,3044,0
+VHC.US,D,20241202,000000,5.44,5.49,5.02,5.09,6519,0
+VHC.US,D,20241203,000000,5.095,5.2,4.76,5.1999,3380,0
+VHC.US,D,20241204,000000,5.01,5.2,4.9932,5.05,3119,0
+VHC.US,D,20241205,000000,4.96,5.13,4.95,5.07,9265,0
+VHC.US,D,20241206,000000,5.02,5.19,4.955,4.96,4568,0
+VHC.US,D,20241209,000000,4.75,5,4.52,4.75,17925,0
+VHC.US,D,20241210,000000,4.75,5,4.51,4.6,18916,0
+VHC.US,D,20241211,000000,4.56,4.7495,4.39,4.53,18981,0
+VHC.US,D,20241212,000000,4.55,4.57,4.5,4.54,7897,0
+VHC.US,D,20241213,000000,4.5,4.51,4.2699,4.44,13040,0
+VHC.US,D,20241216,000000,4.465,4.465,3.92,4.08,14326,0
+VHC.US,D,20241217,000000,3.9,4.05,3.9,4.02,9213,0
+VHC.US,D,20241218,000000,4,4.1001,3.8501,3.86,29172,0
+VHC.US,D,20241219,000000,3.9,4.05,3.68,3.88,19763,0
+VHC.US,D,20241220,000000,4.1848,4.1848,3.72,3.97,29328,0
+VHC.US,D,20241223,000000,3.8936,4.9,3.865,4.84,31904,0
+VHC.US,D,20241224,000000,4.9381,5.42,4.9,5.27,17130,0
+VHC.US,D,20241226,000000,5.3116,5.4,5.01,5.25,30954,0
+VHC.US,D,20241227,000000,5.25,5.3115,5.01,5.25,26729,0
+VHC.US,D,20241230,000000,5.26,8.89,5.2,8.78,478592,0
+VHC.US,D,20241231,000000,8.5,8.75,6.98,7.85,88317,0
+VHC.US,D,20250102,000000,7.69,7.71,7.0775,7.15,10679,0
+VHC.US,D,20250103,000000,7.2,7.315,7.0708,7.12,34826,0
+VHC.US,D,20250106,000000,7.23,7.23,6.65,6.8,13572,0
+VHC.US,D,20250107,000000,6.6971,7.51,6.55,7.32,24054,0
+VHC.US,D,20250108,000000,7.19,7.35,6.6932,7.1,15249,0
+VHC.US,D,20250110,000000,7,7.635,7,7.51,13675,0
+VHC.US,D,20250113,000000,7.88,7.88,6.76,7.23,13697,0
+VHC.US,D,20250114,000000,7.21,7.75,7.1388,7.68,9497,0
+VHC.US,D,20250115,000000,8.0139,8.726,7.7,8.33,15126,0
+VHC.US,D,20250116,000000,8.64,9.25,8.31,9.08,44262,0
+VHC.US,D,20250117,000000,9.07,9.69,9.04,9.28,23620,0
+VHC.US,D,20250121,000000,9.25,9.35,9.08,9.08,24828,0
+VHC.US,D,20250122,000000,9.12,9.16,8.69,8.89,5461,0
+VHC.US,D,20250123,000000,8.905,9.18,8.76,8.92,9888,0
+VHC.US,D,20250124,000000,8.7,9.39,8.7,9.32,7818,0
+VHC.US,D,20250127,000000,9.115,9.115,8.5,8.85,15421,0
+VHC.US,D,20250128,000000,8.75,8.9237,8.75,8.9237,6574,0
+VHC.US,D,20250129,000000,9,9.22,9,9.115,1221,0
+VHC.US,D,20250130,000000,9.0222,9.0222,8.72,8.9,3449,0
+VHC.US,D,20250131,000000,8.99,9,8.5,8.75,7442,0
+VHC.US,D,20250203,000000,8.25,8.8455,8.25,8.8455,5532,0
+VHC.US,D,20250204,000000,8.72,9.21,8.55,8.91,9491,0
+VHC.US,D,20250205,000000,8.59,8.89,8.55,8.89,2048,0
+VHC.US,D,20250206,000000,8.7149,9.219,8.5807,9.03,4998,0
+VHC.US,D,20250207,000000,9,9.05,8.6015,8.82,4749,0
+VHC.US,D,20250210,000000,8.8,9.06,8.8,9.06,2529,0
+VHC.US,D,20250211,000000,9.0277,9.22,8.95,9.169815,2839,0
+VHC.US,D,20250212,000000,9.22,9.22,9,9,10902,0
+VHC.US,D,20250213,000000,9,9.1,9,9.0991,1681,0
+VHC.US,D,20250214,000000,9.1,9.275,9.1,9.1616,5478,0
+VHC.US,D,20250218,000000,9.25,9.34,9,9,5060,0
+VHC.US,D,20250219,000000,9.204,9.204,8.9,8.985,2529,0
+VHC.US,D,20250220,000000,9,9.051,9,9,6998,0
+VHC.US,D,20250221,000000,9.04,9.493586,9,9.0414,7314,0
+VHC.US,D,20250224,000000,9.23,9.315,9.065,9.213,7635,0
+VHC.US,D,20250225,000000,8.965,8.97,8.53,8.76,3335,0
+VHC.US,D,20250226,000000,8.9,9,8.64,9,3660,0
+VHC.US,D,20250227,000000,9.3,9.3,9,9.08,2857,0
+VHC.US,D,20250228,000000,9.3,9.325,9.11,9.17,3295,0
+VHC.US,D,20250303,000000,9.285,9.4,9.17,9.17,2235,0
+VHC.US,D,20250304,000000,9.2,9.4,9.004,9.17,1886,0
+VHC.US,D,20250305,000000,9.0159,9.33,9.01,9.2,2238,0
+VHC.US,D,20250306,000000,9,9.18,9,9.18,2672,0
+VHC.US,D,20250307,000000,9.01,9.1,9,9,4657,0
+VHC.US,D,20250310,000000,8.5,9.2,8.07,8.42,23398,0
+VHC.US,D,20250311,000000,8.3,8.79,8.01,8.63,9210,0
+VHC.US,D,20250312,000000,8.6,8.7,8.1001,8.5,6134,0
+VHC.US,D,20250313,000000,8.7,8.75,8.39,8.39,2118,0
+VHC.US,D,20250314,000000,8.15,8.2258,8.01,8.1,2100,0
+VHC.US,D,20250317,000000,7.45,8.7203,7.45,8.4327,13969,0
+VHC.US,D,20250318,000000,8.42,8.6,7.66,8.2,11504,0
+VHC.US,D,20250319,000000,8,8.76,8,8.45,15785,0
+VHC.US,D,20250320,000000,8.1,8.9203,8.1,8.32,2857,0
+VHC.US,D,20250321,000000,8.2573,8.89,8.05,8.89,7658,0
+VHC.US,D,20250324,000000,8.35,8.525,8.01,8.01,4750,0
+VHC.US,D,20250325,000000,7.94,8.25,7.9,8.03,6696,0
+VHC.US,D,20250326,000000,8.1651,8.1744,7.41,7.48,7561,0
+VHC.US,D,20250327,000000,7.5,7.85,7.49,7.58,5641,0
+VHC.US,D,20250328,000000,7.8,7.9572,7.36,7.55,4702,0
+VHC.US,D,20250331,000000,7.5,7.61,7.06,7.39,2683,0
+VHC.US,D,20250401,000000,8.09,8.2,7.29,8.1,7021,0
+VHC.US,D,20250402,000000,8.45,8.7,8.15,8.44,7035,0
+VHC.US,D,20250403,000000,7.6324,9.4,7.6324,9,15906,0
+VHC.US,D,20250404,000000,8.7,9.08,8.2635,8.86,11174,0
+VHC.US,D,20250407,000000,8.8,9.09,7.85,9.09,11176,0
+VHC.US,D,20250408,000000,8.42,9.35,8.42,9.19,11565,0
+VHC.US,D,20250409,000000,9.5,9.59,9,9,13860,0
+VHC.US,D,20250410,000000,8.45,9.8751,8.45,8.79,9334,0
+VHC.US,D,20250411,000000,9,9.48,8.77,8.77,4798,0
+VHC.US,D,20250414,000000,9.08,9.37,8.72,9,2585,0
+VHC.US,D,20250415,000000,9.01,9.16,7.4244,8,21436,0
+VHC.US,D,20250416,000000,7.9373,8.59,7.9373,8.59,1936,0
+VHC.US,D,20250417,000000,8.15,8.65,8.15,8.65,1589,0
+VHC.US,D,20250422,000000,8.374,8.61,8.37,8.44,1137,0
+VHC.US,D,20250423,000000,8.5412,8.5412,8.25,8.41,4141,0
+VHC.US,D,20250424,000000,8.61,8.78,8.28,8.5,5019,0
+VHC.US,D,20250425,000000,9.09,9.09,8.25,8.45,20814,0
+VHC.US,D,20250428,000000,8.23,8.6108,8.23,8.6108,1919,0
+VHC.US,D,20250429,000000,8.635,8.67,8.61,8.61,737,0
+VHC.US,D,20250430,000000,8.3,8.478869,7.8098,8.3,1414,0
+VHC.US,D,20250501,000000,8.6638,8.6638,8.17,8.5,1413,0
+VHC.US,D,20250502,000000,8.4627,8.5,8.22,8.3,3317,0
+VHC.US,D,20250505,000000,8.052279,8.16,8.03,8.03,585,0
+VHC.US,D,20250506,000000,7.87,8.45,7.87,8.45,411,0
+VHC.US,D,20250507,000000,8.25,8.25,8.25,8.25,351,0
+VHC.US,D,20250508,000000,8.284,8.284,7.9035,8.1,1398,0
+VHC.US,D,20250509,000000,8.2486,8.44,8.2486,8.44,2112,0
+VHC.US,D,20250512,000000,8.6244,9.08,8.58,8.93,8057,0
+VHC.US,D,20250513,000000,8.8866,9.23,8.8866,8.8866,661,0
+VHC.US,D,20250514,000000,8.17,9.1252,8.17,8.32,3677,0
+VHC.US,D,20250515,000000,7.9716,8.5842,7.92,8.185,6837,0
+VHC.US,D,20250516,000000,8.42,8.42,8.42,8.42,1472,0
+VHC.US,D,20250519,000000,8.3727,8.42,8.3727,8.3727,747,0
+VHC.US,D,20250520,000000,8.0221,8.4,7.9,8.4,907,0
+VHC.US,D,20250521,000000,7.9,8.46,7.9,8.12,10610,0
+VHC.US,D,20250522,000000,8.0426,8.28,7.562,7.98,7317,0
+VHC.US,D,20250523,000000,8.0249,8.025,7.77,7.8336,2565,0
+VHC.US,D,20250527,000000,7.8275,7.8275,7.8275,7.8275,1195,0
+VHC.US,D,20250528,000000,8.0173,8.02,7.7435,7.95,4624,0
+VHC.US,D,20250529,000000,7.94,8.63,7.8478,7.8478,6948,0
+VHC.US,D,20250530,000000,8.075,8.075,7.76,7.76,3432,0
+VHC.US,D,20250602,000000,7.8,8.195,7.8,8.195,2809,0
+VHC.US,D,20250603,000000,8.2,8.85,7.94,8.85,3702,0
+VHC.US,D,20250604,000000,8.5176,9,8.4715,8.79,4345,0
+VHC.US,D,20250605,000000,8.7725,9.99,8.7725,9.85,19946,0
+VHC.US,D,20250606,000000,10.1,13.89,10.1,11.39,175287,0
+VHC.US,D,20250609,000000,10.24,10.95,9.18,9.9,20203,0
+VHC.US,D,20250610,000000,9.84,10.02,8.51,8.63,25611,0
+VHC.US,D,20250611,000000,8.894,9.4217,8.54,8.91,11449,0
+VHC.US,D,20250612,000000,9.25,9.5,8.5,8.9,16226,0
+VHC.US,D,20250613,000000,8.98,8.98,8.42,8.58,4824,0
+VHC.US,D,20250616,000000,8.5556,8.8064,7.6,8.0611,7876,0
+VHC.US,D,20250617,000000,8.5,9.0299,8.5,8.5,18182,0
+VHC.US,D,20250618,000000,9.046,9.046,7.76,7.9,15691,0
+VHC.US,D,20250620,000000,8.39,8.39,6.602,7.5,54394,0
+VHC.US,D,20250623,000000,7.51,8.3,7.51,8.3,7150,0
+VHC.US,D,20250624,000000,7.82,8.9102,7.57,8.57,2664,0
+VHC.US,D,20250625,000000,9.17,9.57,8.37,9.16,20411,0
+VHC.US,D,20250626,000000,9.555,10.5,8.84,9.75,108697,0
+VHC.US,D,20250627,000000,10.51,10.83,9.32,10.83,28506,0
+VHC.US,D,20250630,000000,10.83,10.93,10.1681,10.85,12420,0
+VHC.US,D,20250701,000000,10.875,11.8,10.75,11.51,14986,0
+VHC.US,D,20250702,000000,10.75,12,10.07,11.37,35236,0
+VHC.US,D,20250703,000000,11.32,12.33,11.32,12.33,11960,0
+VHC.US,D,20250707,000000,11.9289,12.34,11.9289,12.34,7089,0
+VHC.US,D,20250708,000000,11.8,13.9899,11.66,13.59,48815,0
+VHC.US,D,20250709,000000,13.99,15.72,13.32,14.67,66784,0
+VHC.US,D,20250710,000000,15.2,17,14.6172,16.29,61290,0
+VHC.US,D,20250711,000000,16,16.5,15.245,16.5,12572,0
+VHC.US,D,20250714,000000,16.46,17.8985,15.9201,17.57,22766,0
+VHC.US,D,20250715,000000,18.3,18.3,17.2142,17.24,10881,0
+VHC.US,D,20250716,000000,16.18,17.75,15.9925,17.15,25786,0
+VHC.US,D,20250717,000000,17.27,19.3023,16.14,18.93,37747,0
+VHC.US,D,20250718,000000,19.4126,20.99,18.675,20.34,59358,0
+VHC.US,D,20250721,000000,21.53,21.53,19.6897,20.08,24735,0
+VHC.US,D,20250722,000000,20.08,21.4,18.07,20.91,30207,0
+VHC.US,D,20250723,000000,20.92,21,19.18,20.15,28555,0
+VHC.US,D,20250724,000000,19.9999,20.27,18.65,19.2499,10948,0
+VHC.US,D,20250725,000000,19.875,20.49,18.13,18.46,14582,0
+VHC.US,D,20250728,000000,18.5895,18.5895,17,17.51,16039,0
+VHC.US,D,20250729,000000,18.165,18.165,15.75,16.25,13487,0
+VHC.US,D,20250730,000000,16.4137,16.835,15.63,16.4355,19733,0
+VHC.US,D,20250731,000000,16.5,16.5,14.5,14.59,18146,0
+VHC.US,D,20250801,000000,14.7075,14.7075,12,12.81,22408,0
+VHC.US,D,20250804,000000,13.315,17.16,12.79,16.38,40548,0
+VHC.US,D,20250805,000000,15.69,17,13.56,15,8902,0
+VHC.US,D,20250806,000000,15,16.4,15,16.07,7735,0
+VHC.US,D,20250807,000000,16.99,17.9999,16.01,16.85,15624,0
+VHC.US,D,20250808,000000,16,16,15.13,15.5,9785,0
+VHC.US,D,20250811,000000,14.8475,16.46,14.791,15.5,3307,0
+VHC.US,D,20250812,000000,15.59,15.59,15.2,15.36,2470,0
+VHC.US,D,20250813,000000,15.56,15.56,14.695,14.75,11575,0
+VHC.US,D,20250814,000000,14.59,14.59,14,14.01,5981,0
+VHC.US,D,20250815,000000,14.1295,14.1295,13.95,13.95,8401,0
+VHC.US,D,20250818,000000,13.95,14.207,13.47,13.47,4186,0
+VHC.US,D,20250819,000000,13.3,13.3,13.0437,13.06,3199,0
+VHC.US,D,20250820,000000,13.35,13.35,13,13.25,6139,0
+VHC.US,D,20250821,000000,13.4421,13.4599,12.5523,12.93,13541,0
+VHC.US,D,20250822,000000,14.05,14.05,12.6401,13.3334,3644,0
+VHC.US,D,20250825,000000,14.26,14.26,12.5,12.5,15027,0
+VHC.US,D,20250826,000000,12.5,13.345,12.5,13.28,5987,0
+VHC.US,D,20250827,000000,13.97,14.49,12.97,13.74,5931,0
+VHC.US,D,20250828,000000,13.27,13.475,13,13.25,3647,0
+VHC.US,D,20250829,000000,13.69,13.69,13.69,13.69,1197,0
+VHC.US,D,20250902,000000,14.319,14.5,14,14,6539,0
+VHC.US,D,20250903,000000,14.99,15.9096,14.55,14.93,4491,0
+VHC.US,D,20250904,000000,14.3001,20,14.3001,19.5,35413,0
+VHC.US,D,20250905,000000,19.42,20.105,17.6308,18.39,40976,0
+VHC.US,D,20250908,000000,19.5,20,18.88,19.27,10956,0
+VHC.US,D,20250909,000000,18.7541,18.7541,17.41,17.86,9415,0
+VHC.US,D,20250910,000000,18.145,18.79,17.47,17.47,13791,0
+VHC.US,D,20250911,000000,18.05,18.2399,17.47,17.47,2362,0
+VHC.US,D,20250912,000000,18.042,18.1993,17.5,17.5,4440,0
+VHC.US,D,20250915,000000,17.5,17.8666,16.44,16.95,6792,0
+VHC.US,D,20250916,000000,15.16,16.2599,15.16,15.77,5417,0
+VHC.US,D,20250917,000000,14.865,16.16,14.865,16.02,3756,0
+VHC.US,D,20250918,000000,17.2,17.5,16.75,17.0974,2754,0
+VHC.US,D,20250919,000000,17,17.8981,17,17.51,4975,0
+VHC.US,D,20250922,000000,17.055,17.2,17.055,17.2,1098,0
+VHC.US,D,20250923,000000,17.497612,17.64,16.0329,17.3,931,0
+VHC.US,D,20250925,000000,18.1721,18.1721,17.3,17.45,7016,0
+VHC.US,D,20250926,000000,18.12,18.12,13.06,17.14,30336,0
+VHC.US,D,20250929,000000,17.14,17.14,16.815,17.1399,4077,0
+VHC.US,D,20250930,000000,16.43,17.9901,16.22,17.9901,2579,0
+VHC.US,D,20251001,000000,17.8656,17.8656,17.165,17.5001,2003,0
+VHC.US,D,20251002,000000,17.27,17.98,16.5,16.9101,2734,0
+VHC.US,D,20251003,000000,17.297,17.297,16.4,16.5,10525,0
+VHC.US,D,20251006,000000,15.9661,17.49,15.9661,16.774,2505,0
+VHC.US,D,20251007,000000,16.24,16.85,16.17,16.56,4591,0
+VHC.US,D,20251008,000000,16,17.6,16,16.5405,2282,0
+VHC.US,D,20251009,000000,16.75,17.45,15.75,16.5,5620,0
+VHC.US,D,20251010,000000,16.5,16.5,15.94,15.94,1649,0
+VHC.US,D,20251013,000000,16.2,16.98,16.2,16.98,965,0
+VHC.US,D,20251014,000000,16.2,16.95,16.2,16.2,3317,0
+VHC.US,D,20251015,000000,16.52,17,16.21,17,3807,0
+VHC.US,D,20251016,000000,16.44,17,16.44,17,7574,0
+VHC.US,D,20251017,000000,21.76,29,21.6301,23.87,2258148,0
+VHC.US,D,20251020,000000,20.28,22.38,19,19.91,106619,0
+VHC.US,D,20251021,000000,19.45,20.33,19.22,20.28,28974,0
+VHC.US,D,20251022,000000,19,21.35,19,20.3941,27123,0
+VHC.US,D,20251023,000000,20.1499,21.4,20,21.26,16825,0
+VHC.US,D,20251024,000000,20.31,22.5,20.0669,21.81,28397,0
+VHC.US,D,20251027,000000,23.24,23.24,19.55,20.26,44803,0
+VHC.US,D,20251028,000000,20.25,20.5,20.25,20.26,27327,0
+VHC.US,D,20251029,000000,20.3438,21.94,20.3438,21.2,7142,0
+VHC.US,D,20251030,000000,20.74,21.99,20.74,21.95,7333,0
+VHC.US,D,20251031,000000,20.9298,25.15,20.6,22.9,86790,0
+VHC.US,D,20251103,000000,23.5,26,23.5,24.84,44259,0
+VHC.US,D,20251104,000000,24.63,24.83,23.06,23.06,18066,0
+VHC.US,D,20251105,000000,22.3316,25.0199,22.3316,23.93,18066,0
+VHC.US,D,20251106,000000,23.5,24.2519,22.56,22.64,15824,0
+VHC.US,D,20251107,000000,24.4,24.85,22,23,20935,0
+VHC.US,D,20251110,000000,23.02,23.85,23.02,23.21,8343,0
+VHC.US,D,20251111,000000,23.02,23.43,21.05,23.34,17366,0
+VHC.US,D,20251112,000000,23.8,23.9,21.5,22.1,21249,0
+VHC.US,D,20251113,000000,22.11,22.18,21.5,22.14,8180,0
+VHC.US,D,20251114,000000,22.14,23.59,22.14,23.15,24461,0
+VHC.US,D,20251117,000000,22.4828,23.99,22.4828,23.105,25367,0
+VHC.US,D,20251118,000000,23.09,25.83,23.0001,24.515,23939,0
+VHC.US,D,20251119,000000,22.85,25,22.85,23.81,5055,0
+VHC.US,D,20251120,000000,23.75,24.5,22.6825,22.6825,10998,0
+VHC.US,D,20251121,000000,21.79,22.6,21.56,21.76,7356,0
+VHC.US,D,20251124,000000,21.61,21.8261,20.22,20.22,17806,0
+VHC.US,D,20251125,000000,20.02,23.3699,20.02,23.23,18469,0
+VHC.US,D,20251126,000000,22.88,23.8151,22.3331,23.8151,6644,0
+VHC.US,D,20251128,000000,21.8,22.8,21.8,22.15,2037,0
+VHC.US,D,20251201,000000,21.26,23.7,21.26,21.5,7070,0
+VHC.US,D,20251202,000000,21.1,21.3,19.2,19.2,20384,0
+VHC.US,D,20251203,000000,20.05,20.78,19.33,19.55,17848,0
+VHC.US,D,20251204,000000,20.2,20.2,18.13,19.11,13635,0
+VHC.US,D,20251205,000000,18.46,19.855,18.22,18.555,32980,0
+VHC.US,D,20251208,000000,18.21,19.48,18.21,19.37,10931,0
+VHC.US,D,20251209,000000,18.79,22.27,18.79,22.03,12604,0
+VHC.US,D,20251210,000000,21.09,21.75,19.448,21,28096,0
+VHC.US,D,20251211,000000,20.59,21.49,19.1323,20.24,6571,0
+VHC.US,D,20251212,000000,19.63,19.9756,18.68,18.71,30992,0
+VHC.US,D,20251215,000000,18.813314,19.01,17.35,18.185,24182,0
+VHC.US,D,20251216,000000,18.375,19.235,17.3101,18.61,14892,0
+VHC.US,D,20251217,000000,17.56,18.8155,17.42,18.16,101650,0
+VHC.US,D,20251218,000000,18.12,18.135,17.31,17.81,10882,0
+VHC.US,D,20251219,000000,17.62,18.32,16.48,18.25,33404,0
+VHC.US,D,20251222,000000,18.28,19.16,16.56,16.856,44280,0
+VHC.US,D,20251223,000000,17.72,18,16.32,17.31,21011,0
+VHC.US,D,20251224,000000,17.45,18.4801,17.45,18.43,29149,0
+VHC.US,D,20251226,000000,18.32,18.6124,17.335,18,81761,0
+VHC.US,D,20251229,000000,17.4,18.25,16.89,17.29,26376,0
+VHC.US,D,20251230,000000,17.38,18.17,16.84,17.047,114472,0
+VHC.US,D,20251231,000000,16.81,18.45,16.557,16.69,76344,0
+VHC.US,D,20260102,000000,17.48,17.82,16.6614,17.21,56425,0
+VHC.US,D,20260105,000000,17.49,18.76,17.2616,18.03,74197,0
+VHC.US,D,20260106,000000,18.02,18.45,17.25,18.31,36750,0
+VHC.US,D,20260107,000000,18.46,19.275,18.338,18.61,29616,0
+VHC.US,D,20260108,000000,18.75,20.5198,18.255,19.78,101811,0
+VHC.US,D,20260109,000000,18.56,20.48,18.56,20.13,24673,0
+VHC.US,D,20260112,000000,20.27,20.56,20,20.5,12643,0
+VHC.US,D,20260113,000000,22.44,22.44,20.02,20.29,10318,0
+VHC.US,D,20260114,000000,20.03,20.83,19.474,20.63,16966,0
+VHC.US,D,20260115,000000,20.57,23.56,20.57,23.17,14786,0
+VHC.US,D,20260116,000000,23.23,23.5499,22.295,22.57,6495,0
+VHC.US,D,20260120,000000,22.12,22.12,21.03,21.03,4063,0
+VHC.US,D,20260121,000000,21.4,22.67,21.085,21.65,16337,0
+VHC.US,D,20260122,000000,21.96,22.65,21.505,22.41,12281,0
+VHC.US,D,20260123,000000,22.45,22.5,22.22,22.32,6963,0
+VHC.US,D,20260126,000000,21.98,22.09,20.73,21.28,9739,0
+VHC.US,D,20260127,000000,20.704,21.17,19.27,21.17,20051,0
+VHC.US,D,20260128,000000,20.89,21.24,19.33,19.33,47225,0
+VHC.US,D,20260129,000000,19.35,19.43,18.82,19.34,5298,0
+VHC.US,D,20260130,000000,19.44,20.97,18.6701,20.32,10834,0
+VHC.US,D,20260202,000000,19.97,20.34,19.97,20.34,9382,0
+VHC.US,D,20260203,000000,18.51,20.335,18.51,19.56,6873,0
+VHC.US,D,20260204,000000,19.13,19.15,17.51,18.605,11183,0
+VHC.US,D,20260205,000000,18.5,18.88,17.6,18,23904,0
+VHC.US,D,20260206,000000,18.03,19.8,18.03,18.24,35234,0
+VHC.US,D,20260209,000000,19,19.92,18.4,18.4,25199,0
+VHC.US,D,20260210,000000,18.22,18.77,17.8745,17.89,20686,0
+VHC.US,D,20260211,000000,17.52,18.28,16.82,17.79,29197,0
+VHC.US,D,20260212,000000,18.33,21.32,18,18.56,10558,0
+VHC.US,D,20260213,000000,18.98,19.5909,17.85,17.85,12161,0
+VHC.US,D,20260217,000000,17.79,19.08,17.56,19.08,8413,0
+VHC.US,D,20260218,000000,19.075,19.075,17.7,17.7,5861,0
diff --git a/daily/us/nasdaq stocks/3/vinp.us.txt b/daily/us/nasdaq stocks/3/vinp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abfc2d23c3f4d35cf083e6444c8f123d230552e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vinp.us.txt	
@@ -0,0 +1,1271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VINP.US,D,20210128,000000,15.9117,16.0825,14.627,15.1924,6602033.7009127,0
+VINP.US,D,20210129,000000,14.8784,15.7589,13.4854,15.3272,1815153.8148479,0
+VINP.US,D,20210201,000000,15.3728,16.63,15.3728,16.4782,1040966.1437762,0
+VINP.US,D,20210202,000000,16.1821,17.0361,15.9117,16.5143,1030835.2223172,0
+VINP.US,D,20210203,000000,16.5048,16.9005,16.1821,16.5408,709018.0131941,0
+VINP.US,D,20210204,000000,16.5854,17.4945,16.1944,17.1889,367899.04327616,0
+VINP.US,D,20210205,000000,17.0807,17.1984,16.5324,16.8558,463858.77723225,0
+VINP.US,D,20210208,000000,16.8835,17.1984,16.5768,16.9099,382954.73285922,0
+VINP.US,D,20210209,000000,16.7391,17.0267,16.5598,16.5684,123222.48306882,0
+VINP.US,D,20210210,000000,16.5504,16.982,16.2447,16.721,92912.974990347,0
+VINP.US,D,20210211,000000,16.703,16.9005,16.4877,16.63,206633.70128464,0
+VINP.US,D,20210212,000000,16.63,16.9099,16.4241,16.7116,220882.12093767,0
+VINP.US,D,20210216,000000,16.7923,17.206,16.5048,16.7657,253784.16691158,0
+VINP.US,D,20210217,000000,16.6766,16.721,15.7324,16.1821,103931.26104599,0
+VINP.US,D,20210218,000000,16.2713,16.6091,16.0104,16.1546,36114.263659009,0
+VINP.US,D,20210219,000000,16.5324,17.485,15.3993,17.4404,485152.36592229,0
+VINP.US,D,20210222,000000,15.9848,17.2686,15.7324,15.7409,555976.07494168,0
+VINP.US,D,20210223,000000,16.1774,16.1774,14.9505,15.4534,289199.70999145,0
+VINP.US,D,20210224,000000,15.4534,16.721,14.7436,15.0217,231859.30578278,0
+VINP.US,D,20210225,000000,15.0947,15.5473,13.9342,14.0329,383601.8134559,0
+VINP.US,D,20210226,000000,13.9703,14.7646,13.0622,14.0861,572382.83508652,0
+VINP.US,D,20210301,000000,14.3755,15.4534,14.2313,15.0672,607123.8967627,0
+VINP.US,D,20210302,000000,16.6766,16.7847,14.5824,14.6354,726001.24416365,0
+VINP.US,D,20210303,000000,15.0577,15.5075,14.366,14.3755,379871.08819171,0
+VINP.US,D,20210304,000000,14.1771,15.0757,13.8887,14.7787,214690.5924272,0
+VINP.US,D,20210305,000000,14.7532,15.8662,14.384,15.4534,184213.51787499,0
+VINP.US,D,20210308,000000,15.5075,15.6877,14.0149,14.0604,222028.73932394,0
+VINP.US,D,20210309,000000,14.1145,14.2863,13.0262,13.1514,494302.12771427,0
+VINP.US,D,20210310,000000,13.3953,14.1078,12.8639,13.2966,427717.11276622,0
+VINP.US,D,20210311,000000,13.3953,13.8536,13.0802,13.3953,116104.59650547,0
+VINP.US,D,20210312,000000,13.215,13.3222,12.8193,13.0622,215309.21833964,0
+VINP.US,D,20210315,000000,13.0358,13.5738,12.8553,13.5205,74735.701160811,0
+VINP.US,D,20210316,000000,13.494,13.8252,13.494,13.5926,46747.884539113,0
+VINP.US,D,20210317,000000,13.6638,14.1771,13.5385,14.0149,179642.85248777,0
+VINP.US,D,20210318,000000,13.6733,13.9342,12.5859,13.3137,370644.39336462,0
+VINP.US,D,20210319,000000,13.3052,13.3052,11.9568,12.5859,907814.02979237,0
+VINP.US,D,20210322,000000,12.8013,12.8013,12.064,12.5413,172032.80527516,0
+VINP.US,D,20210323,000000,12.4958,12.6837,12.2803,12.3156,237376.35288955,0
+VINP.US,D,20210324,000000,11.8667,11.9568,11.2821,11.4445,753333.54917114,0
+VINP.US,D,20210325,000000,11.3447,11.6778,11.1388,11.4615,399001.06700396,0
+VINP.US,D,20210326,000000,11.5251,11.8667,11.2556,11.7139,249363.15208582,0
+VINP.US,D,20210329,000000,11.6864,11.9834,11.4709,11.6864,179397.29910175,0
+VINP.US,D,20210330,000000,11.6598,11.7405,11.4976,11.6778,79258.94207433,0
+VINP.US,D,20210331,000000,11.786,12.0014,11.6418,11.822,136439.15694963,0
+VINP.US,D,20210401,000000,11.8667,11.9739,11.3353,11.5516,495250.61718821,0
+VINP.US,D,20210405,000000,11.6598,11.9472,11.265,11.768,306779.43545241,0
+VINP.US,D,20210406,000000,11.6684,11.6864,11.3989,11.4083,82669.288671754,0
+VINP.US,D,20210407,000000,11.4255,11.5706,10.9861,11.2186,439077.90890967,0
+VINP.US,D,20210408,000000,11.2376,11.5023,11.0838,11.21,321821.42463197,0
+VINP.US,D,20210409,000000,11.1569,11.3002,10.913,11.228,103412.7534669,0
+VINP.US,D,20210412,000000,11.1198,11.4615,11.1198,11.3192,175647.60404808,0
+VINP.US,D,20210413,000000,11.2015,11.5706,11.0212,11.1645,148049.7219879,0
+VINP.US,D,20210414,000000,11.228,11.4976,10.9671,11.0582,149537.7965848,0
+VINP.US,D,20210415,000000,10.9861,10.9861,10.7877,10.7877,132729.50922932,0
+VINP.US,D,20210416,000000,10.8419,11.0488,10.7783,11.0118,189472.36506941,0
+VINP.US,D,20210419,000000,10.9766,11.1114,10.7537,10.9766,153642.64825259,0
+VINP.US,D,20210420,000000,11.0118,11.1569,10.4196,10.4367,261672.43770321,0
+VINP.US,D,20210421,000000,10.4006,11.1114,10.3153,10.4196,338852.08007522,0
+VINP.US,D,20210422,000000,10.4737,10.9861,10.356,10.7783,693945.46157595,0
+VINP.US,D,20210423,000000,10.7877,11.0118,10.6075,10.6265,155381.54562148,0
+VINP.US,D,20210426,000000,10.6805,10.7214,10.2479,10.2839,187722.92892858,0
+VINP.US,D,20210427,000000,10.2839,10.4737,10.0685,10.0685,153242.17491915,0
+VINP.US,D,20210428,000000,10.0771,10.2127,9.90728,9.98786,308352.87410196,0
+VINP.US,D,20210429,000000,10.1312,10.2707,9.89768,9.96984,374905.21885702,0
+VINP.US,D,20210430,000000,9.90728,10.1492,9.76209,9.97846,112320.12350443,0
+VINP.US,D,20210503,000000,9.98786,10.4453,9.76209,9.81613,395485.33268721,0
+VINP.US,D,20210504,000000,9.67282,10.3921,9.44797,10.0685,207170.12477602,0
+VINP.US,D,20210505,000000,10.0771,10.4291,9.9158,10.4101,667064.21600718,0
+VINP.US,D,20210506,000000,10.4291,10.4823,10.0865,10.3476,555509.20734505,0
+VINP.US,D,20210507,000000,10.3294,10.4737,9.80761,9.93283,1208697.0223485,0
+VINP.US,D,20210510,000000,9.9158,10.1141,9.6814,9.72691,181688.42811991,0
+VINP.US,D,20210511,000000,9.70887,9.90728,9.43943,9.60927,333697.56672293,0
+VINP.US,D,20210512,000000,9.60927,9.78484,9.44797,9.76209,128203.10668422,0
+VINP.US,D,20210513,000000,9.76209,10.1407,9.76209,10.0865,103535.00322133,0
+VINP.US,D,20210514,000000,10.1587,10.5401,9.87967,10.4291,1238105.4654267,0
+VINP.US,D,20210517,000000,10.6805,11.2907,10.5183,11.1388,290935.44572877,0
+VINP.US,D,20210518,000000,11.5374,11.7225,10.8058,11.5868,686531.43552128,0
+VINP.US,D,20210519,000000,11.6503,11.6503,10.9946,11.0118,319772.68736824,0
+VINP.US,D,20210520,000000,11.3447,11.9292,10.9861,11.6057,735091.98883281,0
+VINP.US,D,20210521,000000,11.9834,12.1361,11.6323,11.7319,677109.77341343,0
+VINP.US,D,20210524,000000,12.1277,12.1277,11.3495,11.9834,299198.8968012,0
+VINP.US,D,20210525,000000,12.1001,12.8013,11.9112,12.3971,355601.35030787,0
+VINP.US,D,20210526,000000,12.4512,12.9731,12.2889,12.9275,283287.45893721,0
+VINP.US,D,20210527,000000,13.0262,13.196,12.5954,12.7216,295530.35029142,0
+VINP.US,D,20210528,000000,12.9351,13.0471,12.7662,13.0175,177575.14543458,0
+VINP.US,D,20210601,000000,13.3763,13.4114,12.7662,13.1344,172118.16932782,0
+VINP.US,D,20210602,000000,13.196,13.5614,12.9901,13.3859,101807.69850155,0
+VINP.US,D,20210603,000000,13.4219,13.4854,13.0622,13.215,152005.97697144,0
+VINP.US,D,20210604,000000,13.3137,13.4229,12.8639,12.9275,151811.00969069,0
+VINP.US,D,20210607,000000,12.9731,13.3052,12.8099,13.0358,128645.7351054,0
+VINP.US,D,20210608,000000,13.0983,13.0983,12.639,12.6931,94695.081324169,0
+VINP.US,D,20210609,000000,12.4607,13.4123,12.3156,13.2244,149350.2064444,0
+VINP.US,D,20210610,000000,13.3222,13.6733,12.9815,13.5205,112820.71517124,0
+VINP.US,D,20210611,000000,13.6638,14.2853,13.5575,13.8346,237292.04271409,0
+VINP.US,D,20210614,000000,14.0064,14.1051,13.5681,13.7995,85683.377444509,0
+VINP.US,D,20210615,000000,13.7995,14.0244,13.7094,13.79,150435.69995346,0
+VINP.US,D,20210616,000000,13.9437,14.384,13.8632,14.3755,207961.58654815,0
+VINP.US,D,20210617,000000,14.366,14.3755,13.5738,13.7454,183090.08478696,0
+VINP.US,D,20210618,000000,13.6553,13.6828,13.2597,13.2597,194354.97810584,0
+VINP.US,D,20210621,000000,13.4854,13.5822,13.0802,13.3497,142033.13709152,0
+VINP.US,D,20210622,000000,13.3222,13.4854,13.1704,13.3137,143677.18551302,0
+VINP.US,D,20210623,000000,13.3497,13.9342,13.2739,13.7094,302622.94380215,0
+VINP.US,D,20210624,000000,13.79,13.9248,13.4,13.4854,118386.2406289,0
+VINP.US,D,20210625,000000,13.494,13.9076,13.4712,13.5291,137219.02607265,0
+VINP.US,D,20210628,000000,13.5291,13.7,12.9988,13.0358,189419.67120975,0
+VINP.US,D,20210629,000000,13.0622,13.735,12.6694,13.4313,339253.60728586,0
+VINP.US,D,20210630,000000,13.4029,13.4759,12.9731,13.0358,135002.7223352,0
+VINP.US,D,20210701,000000,13.0358,13.2007,12.6931,12.7377,64925.158368652,0
+VINP.US,D,20210702,000000,12.7377,12.7377,12.3156,12.5859,77951.08047748,0
+VINP.US,D,20210706,000000,12.5954,12.5954,12.064,12.3525,137728.04875701,0
+VINP.US,D,20210707,000000,12.4862,12.4862,12.064,12.1457,92930.890902633,0
+VINP.US,D,20210708,000000,12.1228,12.1228,11.3637,11.4976,126581.18968377,0
+VINP.US,D,20210709,000000,11.6323,11.7139,11.3002,11.6778,159925.86407887,0
+VINP.US,D,20210712,000000,11.6323,11.879,11.3809,11.4889,63302.187491014,0
+VINP.US,D,20210713,000000,11.3989,11.4255,11.1114,11.246,84754.911637237,0
+VINP.US,D,20210714,000000,11.2727,11.9292,11.193,11.6778,232285.07216885,0
+VINP.US,D,20210715,000000,11.6864,11.6864,10.9576,11.1645,147728.28944395,0
+VINP.US,D,20210716,000000,11.3192,11.3809,10.9871,11.1114,118705.56541846,0
+VINP.US,D,20210719,000000,11.0298,11.174,10.5809,10.9946,271864.48403933,0
+VINP.US,D,20210720,000000,11.0582,11.0582,10.8153,10.8684,202920.89193275,0
+VINP.US,D,20210721,000000,10.8779,11.7319,10.8779,11.174,165111.99374696,0
+VINP.US,D,20210722,000000,11.2821,11.3989,11.0118,11.2821,163641.83506234,0
+VINP.US,D,20210723,000000,11.193,12.0374,11.1569,11.7053,282524.45184927,0
+VINP.US,D,20210726,000000,11.5962,11.7177,10.9416,11.0668,85861.482690171,0
+VINP.US,D,20210727,000000,11.0118,11.228,10.7697,11.228,225763.68009689,0
+VINP.US,D,20210728,000000,11.3002,11.8572,11.1569,11.5516,95844.861342029,0
+VINP.US,D,20210729,000000,11.6598,11.9568,11.5962,11.6864,81220.207531007,0
+VINP.US,D,20210730,000000,11.5336,11.6911,11.4576,11.6598,51979.33092651,0
+VINP.US,D,20210802,000000,11.6778,11.803,11.5251,11.7319,62425.361666211,0
+VINP.US,D,20210803,000000,11.7405,11.8477,11.5118,11.7225,38827.997431682,0
+VINP.US,D,20210804,000000,11.6958,11.8572,11.6684,11.7936,36612.747571426,0
+VINP.US,D,20210805,000000,11.7774,12.1361,11.713,11.8667,43384.962415386,0
+VINP.US,D,20210806,000000,11.9027,11.9568,11.6778,11.9472,82799.96944372,0
+VINP.US,D,20210809,000000,11.9472,12.2168,11.8477,12.1277,92510.393902518,0
+VINP.US,D,20210810,000000,12.1277,12.379,12.0687,12.2983,48838.776890563,0
+VINP.US,D,20210811,000000,12.2983,12.2983,11.7225,11.7225,29525.42344668,0
+VINP.US,D,20210812,000000,11.6598,12.0782,11.6598,11.84,62845.858666327,0
+VINP.US,D,20210813,000000,11.84,12.4512,11.7585,11.8316,107184.57994163,0
+VINP.US,D,20210816,000000,11.6864,11.8932,11.5336,11.5962,88089.379076747,0
+VINP.US,D,20210817,000000,11.5336,12.1181,11.2556,11.7936,171953.76448567,0
+VINP.US,D,20210818,000000,11.8316,12.0014,11.5071,11.6864,131093.89182536,0
+VINP.US,D,20210819,000000,12.046,12.4512,11.7774,12.1087,215408.28279582,0
+VINP.US,D,20210820,000000,12.1627,12.6674,11.9112,12.4151,289750.88776353,0
+VINP.US,D,20210823,000000,12.5499,12.658,12.1997,12.325,122668.14366516,0
+VINP.US,D,20210824,000000,12.4958,12.658,12.361,12.5954,289919.50811445,0
+VINP.US,D,20210825,000000,12.5859,12.7567,12.5138,12.5859,142813.00621453,0
+VINP.US,D,20210826,000000,12.5679,12.7463,12.5679,12.621,50262.564978672,0
+VINP.US,D,20210827,000000,12.621,12.9901,12.5337,12.9901,95621.439377054,0
+VINP.US,D,20210830,000000,13.0358,13.0489,12.3345,12.7027,160727.86462295,0
+VINP.US,D,20210831,000000,12.7671,13.1163,12.6049,12.9958,83757.943812403,0
+VINP.US,D,20210901,000000,13.0423,13.3639,13.0423,13.2264,90782.035305554,0
+VINP.US,D,20210902,000000,13.2264,13.6667,13.0338,13.0888,127368.43594715,0
+VINP.US,D,20210903,000000,13.0603,13.2624,12.8677,13.0148,47190.512960288,0
+VINP.US,D,20210907,000000,13.0423,13.3089,12.9048,13.0888,122083.2418229,0
+VINP.US,D,20210908,000000,13.0423,13.4049,12.546,12.6381,44358.744941968,0
+VINP.US,D,20210909,000000,12.583,12.8677,12.417,12.565,112891.32494318,0
+VINP.US,D,20210910,000000,12.6381,12.8858,12.5005,12.6201,88964.097147162,0
+VINP.US,D,20210913,000000,12.6741,12.9512,12.5669,12.7481,75760.06979267,0
+VINP.US,D,20210914,000000,12.7481,13.2187,12.473,12.5185,46825.871451416,0
+VINP.US,D,20210915,000000,12.4549,12.8032,12.4455,12.7671,59192.066437257,0
+VINP.US,D,20210916,000000,12.7027,12.8496,12.473,12.6287,60692.787560475,0
+VINP.US,D,20210917,000000,12.5925,13.0242,12.5783,12.9503,104882.91215152,0
+VINP.US,D,20210920,000000,12.7481,12.7766,12.3163,12.4645,51484.008645673,0
+VINP.US,D,20210921,000000,12.6106,12.7387,12.1238,12.2983,72293.867704002,0
+VINP.US,D,20210922,000000,12.2983,12.5735,12.2709,12.3449,71089.286072094,0
+VINP.US,D,20210923,000000,12.3715,12.7216,12.1381,12.4265,211641.72570706,0
+VINP.US,D,20210924,000000,12.3905,12.5328,12.1191,12.381,125277.5435957,0
+VINP.US,D,20210927,000000,12.3259,12.7301,12.1978,12.5555,197829.61121206,0
+VINP.US,D,20210928,000000,12.528,12.6827,12.362,12.5555,228387.83430813,0
+VINP.US,D,20210929,000000,12.565,12.565,12.0327,12.2529,116476.61515469,0
+VINP.US,D,20210930,000000,12.362,12.4265,11.9406,11.9682,121878.7896474,0
+VINP.US,D,20211001,000000,12.0498,12.7766,11.9862,12.362,87333.749129171,0
+VINP.US,D,20211004,000000,12.3353,12.3525,11.7756,11.9768,186711.20682304,0
+VINP.US,D,20211005,000000,11.9682,12.5185,11.9122,12.3534,61497.949736133,0
+VINP.US,D,20211006,000000,12.2158,12.2158,11.9312,12.0232,141768.613916,0
+VINP.US,D,20211007,000000,12.1428,12.5375,12.0232,12.436,128720.56038611,0
+VINP.US,D,20211008,000000,12.5005,12.9788,12.4455,12.8222,137642.68470435,0
+VINP.US,D,20211011,000000,12.8402,12.9048,12.5375,12.5375,82046.447250531,0
+VINP.US,D,20211012,000000,12.51,12.7576,12.51,12.6931,109156.38417023,0
+VINP.US,D,20211013,000000,12.6931,12.7576,12.4095,12.6741,89759.774428081,0
+VINP.US,D,20211014,000000,12.7301,12.8032,12.5925,12.6931,61903.692455543,0
+VINP.US,D,20211015,000000,12.7121,13.253,12.7121,13.1344,79998.763864006,0
+VINP.US,D,20211018,000000,13.0888,13.1524,12.9056,12.9408,60408.240718291,0
+VINP.US,D,20211019,000000,13.0793,13.198,12.8496,12.9503,81683.913496046,0
+VINP.US,D,20211020,000000,13.0242,13.1249,12.9323,13.0338,77390.417810659,0
+VINP.US,D,20211021,000000,12.9788,13.0148,12.5555,12.8126,88202.143936427,0
+VINP.US,D,20211022,000000,12.7946,12.7946,12.1978,12.2433,328058.26986174,0
+VINP.US,D,20211025,000000,12.2064,12.4911,12.0782,12.3079,110687.66773205,0
+VINP.US,D,20211026,000000,12.2709,12.3534,11.8306,11.8477,146859.8946367,0
+VINP.US,D,20211027,000000,11.7756,12.0309,11.6001,11.7566,92666.367727123,0
+VINP.US,D,20211028,000000,11.7756,11.8477,11.3799,11.4255,107656.71692421,0
+VINP.US,D,20211029,000000,11.3619,11.5127,11.2327,11.2878,74175.03849399,0
+VINP.US,D,20211101,000000,11.2233,11.5905,11.2233,11.4349,65290.853754715,0
+VINP.US,D,20211102,000000,11.3894,11.4492,11.2233,11.3619,71903.933142491,0
+VINP.US,D,20211103,000000,11.4169,11.5089,11.2517,11.3979,71436.011668679,0
+VINP.US,D,20211104,000000,11.4805,11.5279,11.269,11.3334,143293.57421466,0
+VINP.US,D,20211105,000000,11.3714,11.4994,11.3249,11.4255,82911.680426206,0
+VINP.US,D,20211108,000000,11.5269,11.5269,11.3714,11.3894,74926.452932793,0
+VINP.US,D,20211109,000000,11.3334,11.5269,11.3068,11.4719,70568.670738617,0
+VINP.US,D,20211110,000000,11.4445,11.4994,11.2973,11.3429,106518.52955547,0
+VINP.US,D,20211111,000000,11.2613,11.6645,11.2613,11.6191,167120.68367732,0
+VINP.US,D,20211112,000000,11.6001,11.766,11.3163,11.3894,97486.802009143,0
+VINP.US,D,20211115,000000,11.3799,11.4539,11.3429,11.3799,29919.573516963,0
+VINP.US,D,20211116,000000,11.4994,11.4994,11.2053,11.2784,65099.048105541,0
+VINP.US,D,20211117,000000,11.2784,11.4691,11.0952,11.3894,182673.80329563,0
+VINP.US,D,20211118,000000,11.6191,11.84,11.0497,11.0497,139201.36907319,0
+VINP.US,D,20211119,000000,11.0762,11.2015,10.7317,11.0591,114135.95390843,0
+VINP.US,D,20211122,000000,11.1503,11.3619,10.8656,11.0118,123197.19001619,0
+VINP.US,D,20211123,000000,11.0678,11.0678,10.6275,10.692,55423.40159412,0
+VINP.US,D,20211124,000000,10.709,10.9586,10.6995,10.8561,37006.89764171,0
+VINP.US,D,20211126,000000,10.783,10.783,10.4253,10.5535,32102.153184227,0
+VINP.US,D,20211129,000000,10.6275,10.6275,10.1947,10.2137,87180.936936146,0
+VINP.US,D,20211130,000000,10.2507,10.2507,9.31892,9.76584,248317.70591009,0
+VINP.US,D,20211201,000000,9.8408,9.93381,8.99269,9.30944,339015.43104017,0
+VINP.US,D,20211202,000000,9.37491,9.94331,9.37491,9.68237,180899.07410216,0
+VINP.US,D,20211203,000000,9.69182,9.81231,9.34645,9.49637,120334.85955926,0
+VINP.US,D,20211206,000000,9.45841,9.87869,9.45841,9.74782,69689.737159429,0
+VINP.US,D,20211207,000000,9.78484,10.2507,9.78484,9.99921,63251.601385737,0
+VINP.US,D,20211208,000000,10.1112,10.5582,10.0732,10.3532,75348.003810101,0
+VINP.US,D,20211209,000000,10.3162,10.6607,10.3067,10.4186,57259.255664797,0
+VINP.US,D,20211210,000000,10.5676,10.5772,10.2792,10.3436,78113.377565244,0
+VINP.US,D,20211213,000000,10.3532,10.5676,10.2877,10.4092,57367.805015705,0
+VINP.US,D,20211214,000000,10.3626,10.6891,9.5514,9.8313,275672.14233863,0
+VINP.US,D,20211215,000000,9.8597,10.2317,9.60737,10.1853,73359.337546399,0
+VINP.US,D,20211216,000000,10.2507,10.3722,9.98022,10.1112,83740.027900118,0
+VINP.US,D,20211217,000000,10.0552,10.4281,9.73356,10.2317,107054.95304685,0
+VINP.US,D,20211220,000000,10.1292,10.2184,9.799,10.0552,72456.164791765,0
+VINP.US,D,20211221,000000,10.1387,10.4367,10.0922,10.2602,57676.591033334,0
+VINP.US,D,20211222,000000,10.3532,10.6426,10.3436,10.5022,38757.387659733,0
+VINP.US,D,20211223,000000,10.5676,10.5952,10.4281,10.4651,68167.938492346,0
+VINP.US,D,20211227,000000,10.5306,10.5865,10.3902,10.4281,67424.95507109,0
+VINP.US,D,20211228,000000,10.3626,10.4841,10.1672,10.1672,32884.130061633,0
+VINP.US,D,20211229,000000,10.1207,10.2792,9.88731,9.92432,50512.333873477,0
+VINP.US,D,20211230,000000,9.92432,10.1947,9.91482,9.91482,32240.211096545,0
+VINP.US,D,20211231,000000,9.98414,10.2412,9.87781,9.97082,77933.164565194,0
+VINP.US,D,20220103,000000,9.99921,10.6047,9.97082,10.2412,96509.857850982,0
+VINP.US,D,20220104,000000,10.2972,10.3361,10.0648,10.1112,41567.024256993,0
+VINP.US,D,20220105,000000,10.0458,10.6047,10.0458,10.0732,85065.805409252,0
+VINP.US,D,20220106,000000,10.1112,10.5619,10.0732,10.2041,45458.992731744,0
+VINP.US,D,20220107,000000,10.2041,10.5306,10.2041,10.4841,32522.650184342,0
+VINP.US,D,20220110,000000,10.5211,10.6237,10.2412,10.4927,80452.984934306,0
+VINP.US,D,20220111,000000,10.5488,11.0478,10.5488,10.894,137502.51903764,0
+VINP.US,D,20220112,000000,11.0705,11.5089,11.0316,11.3875,125826.61361339,0
+VINP.US,D,20220113,000000,11.5744,11.8714,11.1455,11.248,84224.811409022,0
+VINP.US,D,20220114,000000,11.2944,11.4159,11.1057,11.3505,45038.495731629,0
+VINP.US,D,20220118,000000,11.3969,11.6484,11.192,11.4339,81141.166741511,0
+VINP.US,D,20220119,000000,11.4529,11.8163,11.3969,11.7509,93743.430218645,0
+VINP.US,D,20220120,000000,11.8818,12.4598,11.8752,12.3013,96202.125710546,0
+VINP.US,D,20220121,000000,12.3013,12.3383,12.1144,12.2263,119107.0926291,0
+VINP.US,D,20220124,000000,12.1144,12.2263,11.1825,11.8723,92263.786639294,0
+VINP.US,D,20220125,000000,11.7329,11.9283,11.6208,11.8913,97849.335763629,0
+VINP.US,D,20220126,000000,12.0309,12.1144,11.2944,11.3505,94559.131166237,0
+VINP.US,D,20220127,000000,11.5184,11.6854,11.173,11.4065,66490.166000658,0
+VINP.US,D,20220128,000000,11.4159,11.4245,10.9871,11.3695,86376.828637681,0
+VINP.US,D,20220131,000000,11.5089,11.6854,11.4245,11.6578,58598.733577446,0
+VINP.US,D,20220201,000000,11.6304,12.1144,11.3505,12.1048,68623.213439838,0
+VINP.US,D,20220202,000000,12.0489,12.2073,11.5725,11.8818,43704.287204947,0
+VINP.US,D,20220203,000000,11.6768,11.7044,11.4672,11.6208,27988.87049889,0
+VINP.US,D,20220204,000000,11.5744,11.8999,11.3969,11.8258,121302.31882268,0
+VINP.US,D,20220207,000000,11.9653,11.9938,11.0525,11.1171,47842.862942922,0
+VINP.US,D,20220208,000000,11.0525,11.9559,10.8656,11.5364,91258.387796912,0
+VINP.US,D,20220209,000000,11.7139,12.0451,11.6674,11.9749,46635.119679433,0
+VINP.US,D,20220210,000000,12.0309,12.436,12.0309,12.1144,74023.28017816,0
+VINP.US,D,20220211,000000,12.2358,12.3013,11.7044,11.8069,31210.57307872,0
+VINP.US,D,20220214,000000,11.8163,12.3847,11.8163,12.2073,91833.804744439,0
+VINP.US,D,20220215,000000,12.3013,12.361,11.9046,12.0489,36983.712343457,0
+VINP.US,D,20220216,000000,12.1334,12.3847,12.0166,12.1428,29984.913902946,0
+VINP.US,D,20220217,000000,12.2548,12.3287,12.0213,12.0964,26143.531533473,0
+VINP.US,D,20220218,000000,12.1144,12.3753,11.9653,12.0309,40907.297134006,0
+VINP.US,D,20220222,000000,11.8818,12.0213,11.4159,11.4435,57061.126752463,0
+VINP.US,D,20220223,000000,11.6114,11.9512,11.4159,11.4159,46302.094486361,0
+VINP.US,D,20220224,000000,11.0895,11.4625,11.0061,11.4625,38087.121764813,0
+VINP.US,D,20220225,000000,11.9653,12.2073,11.7413,12.0309,45515.902100179,0
+VINP.US,D,20220228,000000,12.1798,12.7671,12.1334,12.4218,90101.230638702,0
+VINP.US,D,20220301,000000,12.4682,12.8136,12.3383,12.5527,53665.534435743,0
+VINP.US,D,20220302,000000,12.5992,12.6551,12.1988,12.3573,35627.372395719,0
+VINP.US,D,20220303,000000,12.3013,12.5242,11.9938,12.0119,65882.078860141,0
+VINP.US,D,20220304,000000,12.0774,12.0774,11.6768,11.8069,41113.857063887,0
+VINP.US,D,20220307,000000,11.8069,11.8069,11.0895,11.1635,54786.859769385,0
+VINP.US,D,20220308,000000,11.1825,11.322,10.3446,10.4092,155847.35934092,0
+VINP.US,D,20220309,000000,10.5515,11.7186,10.5515,11.358,391727.20661601,0
+VINP.US,D,20220310,000000,11.1588,11.4149,10.8409,11.2821,77258.683161501,0
+VINP.US,D,20220311,000000,11.2443,12.1267,11.0212,11.3865,52885.665312723,0
+VINP.US,D,20220314,000000,11.2917,11.7823,10.9975,11.1778,31669.009657793,0
+VINP.US,D,20220315,000000,11.1018,11.6142,11.0022,11.2347,25858.98469129,0
+VINP.US,D,20220316,000000,11.4625,12.0783,11.3628,11.804,50206.709487429,0
+VINP.US,D,20220317,000000,11.6996,12.2358,11.6996,11.8989,46049.163959975,0
+VINP.US,D,20220318,000000,11.9559,11.9749,10.9975,11.842,140237.33035417,0
+VINP.US,D,20220321,000000,11.6806,12.1267,11.6806,12.0981,26323.744533523,0
+VINP.US,D,20220322,000000,12.0032,12.6024,12.0032,12.4398,31684.817815692,0
+VINP.US,D,20220323,000000,12.4113,12.7909,12.2121,12.3353,32329.790657973,0
+VINP.US,D,20220324,000000,12.3353,12.6674,12.3353,12.5537,34382.743430465,0
+VINP.US,D,20220325,000000,12.6011,13.0281,12.6011,12.7339,31407.648113861,0
+VINP.US,D,20220328,000000,12.639,12.8668,12.5821,12.5916,23426.63612922,0
+VINP.US,D,20220329,000000,12.6201,13.0471,12.5727,12.7909,33892.690535594,0
+VINP.US,D,20220330,000000,13.085,13.2747,12.885,12.9237,40225.43858996,0
+VINP.US,D,20220331,000000,12.9995,13.4931,12.9521,13.142,25164.479620924,0
+VINP.US,D,20220401,000000,13.2464,13.7303,13.1894,13.5025,34376.420167306,0
+VINP.US,D,20220404,000000,13.5595,13.8252,13.1027,13.3127,31351.792622618,0
+VINP.US,D,20220405,000000,13.4551,13.4551,12.8099,12.9995,19885.608759829,0
+VINP.US,D,20220406,000000,12.9711,13.3934,12.3069,12.5821,36280.776255547,0
+VINP.US,D,20220407,000000,12.5062,12.9143,12.4968,12.6011,90975.948709117,0
+VINP.US,D,20220408,000000,12.658,12.9285,12.5252,12.8099,19342.862005295,0
+VINP.US,D,20220411,000000,12.7624,13.199,12.6546,12.9806,13667.733319532,0
+VINP.US,D,20220412,000000,13.2084,13.5879,12.9901,12.9901,30743.7054821,0
+VINP.US,D,20220413,000000,13.0471,13.3886,13.0174,13.0755,38370.614729802,0
+VINP.US,D,20220414,000000,13.1704,13.4551,12.5072,13.0471,15066.228355002,0
+VINP.US,D,20220418,000000,13.0375,13.4266,12.7624,13.0375,26169.878463305,0
+VINP.US,D,20220419,000000,13.123,13.6448,12.9332,13.3602,23878.749445134,0
+VINP.US,D,20220420,000000,13.3222,13.7207,12.6864,12.8336,41330.955765701,0
+VINP.US,D,20220421,000000,12.8289,13.3506,12.6361,12.8573,42239.3979063,0
+VINP.US,D,20220422,000000,12.8763,13.104,12.3588,12.5252,34528.178483136,0
+VINP.US,D,20220425,000000,12.4018,12.8668,12.3259,12.3923,33093.851623095,0
+VINP.US,D,20220426,000000,12.2975,12.5821,12.1551,12.1551,20502.126917893,0
+VINP.US,D,20220427,000000,12.2406,12.2975,11.3675,11.396,49576.490925853,0
+VINP.US,D,20220428,000000,11.4909,12.1646,11.2063,12.1171,34469.161360314,0
+VINP.US,D,20220429,000000,12.0032,12.2453,11.0544,11.0544,99596.664150073,0
+VINP.US,D,20220502,000000,11.0734,12.353,10.9216,11.0828,74222.462967688,0
+VINP.US,D,20220503,000000,11.0828,12.0412,11.0828,11.2727,35270.1080272,0
+VINP.US,D,20220504,000000,11.3865,11.842,11.2727,11.7186,53910.033944582,0
+VINP.US,D,20220505,000000,11.5194,11.6048,11.3296,11.4055,22850.165304501,0
+VINP.US,D,20220506,000000,11.5621,11.7186,10.6749,11.2347,47609.956083209,0
+VINP.US,D,20220509,000000,10.969,11.4339,10.4281,10.7317,36744.482220586,0
+VINP.US,D,20220510,000000,10.6369,11.7376,10.6369,11.2253,144183.04656578,0
+VINP.US,D,20220511,000000,10.2668,11.0543,10.2668,10.4376,74217.193581721,0
+VINP.US,D,20220512,000000,10.3333,10.7934,10.096,10.3902,70953.335914161,0
+VINP.US,D,20220513,000000,10.4756,10.8742,10.3996,10.7697,41048.516677904,0
+VINP.US,D,20220516,000000,10.6844,10.7603,10.3996,10.3996,27122.583446022,0
+VINP.US,D,20220517,000000,10.6939,11.0781,10.2953,10.4566,43854.991643584,0
+VINP.US,D,20220518,000000,10.2858,10.8998,10.2858,10.4376,32044.189938597,0
+VINP.US,D,20220519,000000,10.3617,10.7792,10.3617,10.4376,70962.820808901,0
+VINP.US,D,20220520,000000,11.5752,11.5752,10.2705,10.2858,74319.419669468,0
+VINP.US,D,20220523,000000,10.4208,10.575,9.77491,9.88094,69325.036344784,0
+VINP.US,D,20220524,000000,9.86166,10.6136,9.86166,10.604,75388.344750345,0
+VINP.US,D,20220525,000000,10.7242,10.9681,10.3533,10.4546,25841.415858159,0
+VINP.US,D,20220526,000000,10.4015,11.1053,10.4015,10.7582,31302.02414676,0
+VINP.US,D,20220527,000000,10.8932,11.4908,10.8739,11.0377,47868.497241168,0
+VINP.US,D,20220531,000000,11.1438,11.2402,10.2376,10.3629,31438.954293815,0
+VINP.US,D,20220601,000000,10.6233,10.9992,10.2376,10.3822,102802.38260043,0
+VINP.US,D,20220602,000000,10.5075,10.8835,10.3062,10.8449,44491.924296754,0
+VINP.US,D,20220603,000000,10.6329,11.0377,10.604,10.8256,6162.8939670556,0
+VINP.US,D,20220606,000000,10.9414,10.9414,10.2666,10.5654,60007.562247478,0
+VINP.US,D,20220607,000000,10.3774,10.502,10.3533,10.4208,4884.8792612127,0
+VINP.US,D,20220608,000000,10.3533,10.3533,9.88094,9.93881,28764.667027855,0
+VINP.US,D,20220609,000000,10.4304,10.4304,9.77491,9.82308,18083.078207998,0
+VINP.US,D,20220610,000000,9.72671,9.83757,9.15805,9.54355,36478.398645264,0
+VINP.US,D,20220613,000000,9.24471,9.29291,8.68559,8.69524,46758.533170347,0
+VINP.US,D,20220614,000000,8.86875,9.15796,8.43495,8.65668,29135.000834662,0
+VINP.US,D,20220615,000000,8.8784,9.27363,8.7338,8.99407,10412.915273743,0
+VINP.US,D,20220616,000000,8.91695,9.09047,8.48316,8.67596,24295.7649558,0
+VINP.US,D,20220617,000000,8.80128,9.58211,8.57956,9.58211,71530.441592042,0
+VINP.US,D,20220621,000000,9.71707,10.604,9.71707,10.5847,126403.12332497,0
+VINP.US,D,20220622,000000,10.3244,10.6377,9.78455,9.96769,15743.854862482,0
+VINP.US,D,20220623,000000,9.77491,11.0281,9.65924,9.66887,42911.003508033,0
+VINP.US,D,20220624,000000,9.86166,10.7679,9.86166,10.5847,30855.963819234,0
+VINP.US,D,20220627,000000,10.7003,10.8546,10.3726,10.5461,22224.1778068,0
+VINP.US,D,20220628,000000,10.6426,10.9113,10.1798,10.3244,39617.41853153,0
+VINP.US,D,20220629,000000,10.3341,10.7486,10.228,10.228,9565.4006514425,0
+VINP.US,D,20220630,000000,10.2473,10.4883,10.2183,10.3148,21881.852439164,0
+VINP.US,D,20220701,000000,10.3533,11.0474,10.3533,10.5461,11858.980614607,0
+VINP.US,D,20220705,000000,10.713,11.0281,10.6118,11.0281,24277.09266302,0
+VINP.US,D,20220706,000000,10.9124,11.0281,10.4015,10.6426,22985.592412392,0
+VINP.US,D,20220707,000000,10.8416,10.9124,10.3244,10.3244,27086.235376837,0
+VINP.US,D,20220708,000000,10.3822,10.6714,10.1798,10.2762,17516.685326999,0
+VINP.US,D,20220711,000000,10.3148,10.3341,9.66887,9.66887,45211.844918389,0
+VINP.US,D,20220712,000000,9.73636,10.1799,9.58211,9.71707,29927.53592822,0
+VINP.US,D,20220713,000000,9.66887,9.72671,9.35075,9.35075,25654.692930357,0
+VINP.US,D,20220714,000000,9.33148,9.68815,8.85912,8.8784,20798.859457914,0
+VINP.US,D,20220715,000000,9.10012,9.19651,8.77236,8.77236,37697.284423969,0
+VINP.US,D,20220718,000000,8.81091,9.04227,8.69524,8.71451,28322.756098724,0
+VINP.US,D,20220719,000000,8.68559,9.32183,8.66631,8.93623,37422.386780261,0
+VINP.US,D,20220720,000000,8.94587,9.42575,8.90838,9.06155,23307.17078805,0
+VINP.US,D,20220721,000000,9.04227,9.41823,8.9748,9.01335,14170.195520953,0
+VINP.US,D,20220722,000000,9.11939,9.27363,8.95552,8.95552,14251.108789667,0
+VINP.US,D,20220725,000000,8.91695,9.29291,8.91695,8.95552,26991.836563337,0
+VINP.US,D,20220726,000000,9.01335,9.29291,8.56992,8.7338,24352.81918374,0
+VINP.US,D,20220727,000000,8.99986,9.68815,8.92746,9.44715,25500.127840121,0
+VINP.US,D,20220728,000000,9.57247,9.92911,9.35075,9.35075,38888.161763505,0
+VINP.US,D,20220729,000000,9.28328,9.63995,8.91695,9.29291,25247.01453799,0
+VINP.US,D,20220801,000000,9.30255,9.60139,8.8784,9.07119,31447.253090606,0
+VINP.US,D,20220802,000000,8.93623,9.28163,8.93623,9.13867,13094.463986895,0
+VINP.US,D,20220803,000000,9.12904,9.70743,9.12904,9.46643,19887.029160482,0
+VINP.US,D,20220804,000000,9.59175,9.7942,9.15805,9.47607,18083.078207998,0
+VINP.US,D,20220805,000000,9.39895,9.64959,9.10976,9.31219,22670.238134326,0
+VINP.US,D,20220808,000000,9.3604,9.58202,9.20616,9.20616,21229.359541457,0
+VINP.US,D,20220809,000000,9.35075,9.91541,9.35075,9.88094,39459.741392498,0
+VINP.US,D,20220810,000000,9.87135,10.8256,9.81349,10.6714,21916.084975927,0
+VINP.US,D,20220811,000000,10.7486,11.0377,10.5943,10.7679,58243.030579752,0
+VINP.US,D,20220812,000000,10.7968,11.3173,9.72671,9.97738,56889.289353189,0
+VINP.US,D,20220815,000000,9.76527,10.4304,9.76527,10.1027,12815.416944791,0
+VINP.US,D,20220816,000000,10.122,10.4111,9.73636,10.4111,19429.557987368,0
+VINP.US,D,20220817,000000,10.469,10.5847,10.1171,10.4883,17011.496072335,0
+VINP.US,D,20220818,000000,10.469,10.7968,10.0448,10.6521,12986.57962861,0
+VINP.US,D,20220819,000000,10.9414,10.9414,10.5943,10.7582,20946.163100957,0
+VINP.US,D,20220822,000000,10.5172,10.7003,9.92559,10.4304,29671.310577292,0
+VINP.US,D,20220823,000000,10.5461,10.8739,10.4594,10.6521,20123.544869031,0
+VINP.US,D,20220824,000000,10.8186,11.1221,10.4661,10.5347,24938.267378909,0
+VINP.US,D,20220825,000000,10.7011,11.0634,10.7011,10.7696,6883.1497324077,0
+VINP.US,D,20220826,000000,10.6521,11.0242,10.3976,10.5934,12657.069518326,0
+VINP.US,D,20220829,000000,10.4759,10.7598,10.4368,10.4563,14133.999999563,0
+VINP.US,D,20220830,000000,10.613,10.6424,10.1725,10.3584,11080.042780406,0
+VINP.US,D,20220831,000000,10.4074,10.4074,9.64372,9.74162,51803.898394122,0
+VINP.US,D,20220901,000000,9.84442,10.1039,9.62414,9.69267,8306.9679141819,0
+VINP.US,D,20220902,000000,9.79058,9.82974,9.70246,9.70246,13338.336897984,0
+VINP.US,D,20220906,000000,9.64372,10.4074,9.62414,10.3291,12198.465240265,0
+VINP.US,D,20220907,000000,10.192,10.3682,9.81995,9.96681,15564.967913958,0
+VINP.US,D,20220908,000000,10.1508,10.4563,9.8738,9.99618,19676.064170515,0
+VINP.US,D,20220909,000000,10.2214,10.9557,10.0998,10.8577,28596.887699651,0
+VINP.US,D,20220912,000000,10.848,11.5529,10.7794,11.4648,15825.422459404,0
+VINP.US,D,20220913,000000,10.8871,11.7242,10.8088,11.2298,21989.513368305,0
+VINP.US,D,20220914,000000,11.1417,11.1417,10.7696,10.9361,9358.9999997109,0
+VINP.US,D,20220915,000000,11.171,11.4354,10.848,11.2004,16290.155079711,0
+VINP.US,D,20220916,000000,11.1613,11.1857,9.98639,10.4368,32808.08021289,0
+VINP.US,D,20220919,000000,10.2899,11.2435,10.1479,10.2703,33485.262031051,0
+VINP.US,D,20220920,000000,10.2409,10.9452,10.2409,10.7305,11740.882352578,0
+VINP.US,D,20220921,000000,10.6326,10.8088,10.2116,10.564,27944.219250474,0
+VINP.US,D,20220922,000000,9.9952,10.8626,9.9952,10.3486,17108.288769525,0
+VINP.US,D,20220923,000000,10.192,10.4661,9.83953,10.2801,27724.620319999,0
+VINP.US,D,20220926,000000,10.1626,11.4746,10.1626,10.4123,15828.486630527,0
+VINP.US,D,20220927,000000,10.3193,10.6277,9.92324,10.2116,11306.791443501,0
+VINP.US,D,20220928,000000,10.1822,10.7207,10.1822,10.2605,29655.048127426,0
+VINP.US,D,20220929,000000,10.3291,10.455,9.94723,10.0451,16581.251336386,0
+VINP.US,D,20220930,000000,10.0745,10.2801,9.89054,10.0549,16567.97326152,0
+VINP.US,D,20221003,000000,10.0549,10.7305,10.0549,10.4759,55634.112297747,0
+VINP.US,D,20221004,000000,10.4955,11.1024,10.2997,10.7892,15597.652405935,0
+VINP.US,D,20221005,000000,10.7501,11.1515,10.7403,10.7598,16308.540106448,0
+VINP.US,D,20221006,000000,10.5934,10.8186,10.5934,10.7598,6574.6898393691,0
+VINP.US,D,20221007,000000,10.564,10.7696,10.2316,10.2899,18247.139036869,0
+VINP.US,D,20221010,000000,10.2899,10.5249,9.91159,10.0255,17188.978609095,0
+VINP.US,D,20221011,000000,9.9766,10.1332,9.74162,9.74162,13195.342245582,0
+VINP.US,D,20221012,000000,9.8689,10.0158,9.79058,9.83953,5418.4759356615,0
+VINP.US,D,20221013,000000,9.59476,10.6473,9.47728,10.3193,68553.679142267,0
+VINP.US,D,20221014,000000,10.5445,10.7899,9.53455,9.89827,5977.1764704036,0
+VINP.US,D,20221017,000000,9.8689,10.2312,9.67309,9.79058,14749.898395266,0
+VINP.US,D,20221018,000000,10.1822,10.7598,9.9766,10.143,27248.652405575,0
+VINP.US,D,20221019,000000,10.4172,11.0242,10.0158,10.2801,30907.272726318,0
+VINP.US,D,20221020,000000,10.3095,10.6717,10.0745,10.1626,26063.839571387,0
+VINP.US,D,20221021,000000,10.0941,10.3291,9.68288,9.98639,23691.149731888,0
+VINP.US,D,20221024,000000,9.93743,10.1626,9.50665,9.79058,18923.299464656,0
+VINP.US,D,20221025,000000,9.7612,10.3291,9.64372,9.88848,36001.967913326,0
+VINP.US,D,20221026,000000,9.88848,9.9766,9.7612,9.7612,3167.3315507043,0
+VINP.US,D,20221027,000000,9.8689,10.0941,9.74162,9.92764,15684.470587751,0
+VINP.US,D,20221028,000000,9.85911,9.96681,9.77099,9.93743,230195.85560786,0
+VINP.US,D,20221031,000000,9.84932,10.4759,9.84932,10.2997,9265.0320852753,0
+VINP.US,D,20221101,000000,9.7612,10.6228,9.7612,10.3193,16397.401069012,0
+VINP.US,D,20221102,000000,10.3388,10.5542,10.0562,10.3291,19377.81818122,0
+VINP.US,D,20221103,000000,10.2997,10.2997,10.2997,10.2997,397.3208556027,0
+VINP.US,D,20221104,000000,10.6521,10.7892,10.5347,10.6326,14904.128341786,0
+VINP.US,D,20221107,000000,10.7794,10.9165,10.7158,10.7158,24301.94117572,0
+VINP.US,D,20221108,000000,10.6228,11.2787,10.6228,10.8088,22437.903742622,0
+VINP.US,D,20221109,000000,10.9654,11.3473,10.9459,10.9459,13885.802138608,0
+VINP.US,D,20221110,000000,10.9948,11.5823,10.2018,10.5053,167447.75935312,0
+VINP.US,D,20221111,000000,11.1368,11.1368,10.0941,10.2899,17539.31550748,0
+VINP.US,D,20221114,000000,10.5589,10.9013,9.90806,9.98639,47041.155078761,0
+VINP.US,D,20221115,000000,9.99618,10.0794,9.67309,9.67798,52901.893046494,0
+VINP.US,D,20221116,000000,9.75141,10.2018,9.65351,9.65351,61582.68983767,0
+VINP.US,D,20221117,000000,9.61435,10.0216,9.59476,9.74162,28418.144384149,0
+VINP.US,D,20221118,000000,9.91785,10.3486,9.72204,9.78079,16765.10160376,0
+VINP.US,D,20221121,000000,9.79058,9.99618,9.00733,9.35,115699.01603921,0
+VINP.US,D,20221122,000000,9.25,9.86,9.25,9.7,11577,0
+VINP.US,D,20221123,000000,10.0828,10.0828,9.46,9.5,78595,0
+VINP.US,D,20221125,000000,9.47,10.0399,9.47,9.7,35853,0
+VINP.US,D,20221128,000000,9.66,10.09,9.66,9.95,22590,0
+VINP.US,D,20221129,000000,9.86,10.15,9.82,9.98,35878,0
+VINP.US,D,20221130,000000,10.09,10.09,9.73,9.99,117124,0
+VINP.US,D,20221201,000000,9.94,10.4033,9.56,9.83,106474,0
+VINP.US,D,20221202,000000,9.76,10.49,9.7,10,132355,0
+VINP.US,D,20221205,000000,9.86,10.44,9.79,9.79,23195,0
+VINP.US,D,20221206,000000,9.91,10.14,9.6,9.85,40195,0
+VINP.US,D,20221207,000000,9.73,10.195,9.73,9.76,10590,0
+VINP.US,D,20221208,000000,9.76,10.1,9.76,9.8,17631,0
+VINP.US,D,20221209,000000,10.1,10.25,9.72,9.75,10575,0
+VINP.US,D,20221212,000000,9.8,9.855,9.7001,9.85,7336,0
+VINP.US,D,20221213,000000,9.84,10.02,9.72,9.76,37030,0
+VINP.US,D,20221214,000000,9.78,9.9,9.52,9.73,12971,0
+VINP.US,D,20221215,000000,9.7,9.755,9.16,9.23,49283,0
+VINP.US,D,20221216,000000,9.18,9.63,8.99,8.99,27284,0
+VINP.US,D,20221219,000000,8.97,9.2999,8.735,8.76,38150,0
+VINP.US,D,20221220,000000,8.97,9.44,8.97,9.31,28583,0
+VINP.US,D,20221221,000000,9.28,9.575,9.09,9.09,20100,0
+VINP.US,D,20221222,000000,9.05,9.39,8.7701,8.8,34742,0
+VINP.US,D,20221223,000000,8.9,9.35,7.8,8.37,103620,0
+VINP.US,D,20221227,000000,8.31,8.74,8.2,8.3,53424,0
+VINP.US,D,20221228,000000,8.24,8.91,8.2,8.49,78083,0
+VINP.US,D,20221229,000000,8.48,9.13,8.48,8.78,46215,0
+VINP.US,D,20221230,000000,8.67,9.17,8.67,9.04,25039,0
+VINP.US,D,20230103,000000,9.05,9.32,8.71,8.8,45067,0
+VINP.US,D,20230104,000000,8.87,9.09,8.6158,8.81,13357,0
+VINP.US,D,20230105,000000,9.214,9.214,8.23,8.4,77942,0
+VINP.US,D,20230106,000000,8.36,9.08,8.36,8.62,42761,0
+VINP.US,D,20230109,000000,8.7,8.865,8.48,8.57,82195,0
+VINP.US,D,20230110,000000,8.51,8.99,8.5001,8.79,42721,0
+VINP.US,D,20230111,000000,8.72,8.96,8.499,8.7,54218,0
+VINP.US,D,20230112,000000,8.72,9.8,8.7,9.52,75910,0
+VINP.US,D,20230113,000000,9.3405,9.87,9.3405,9.73,26996,0
+VINP.US,D,20230117,000000,9.78,9.78,9.16,9.26,30490,0
+VINP.US,D,20230118,000000,9.52,9.68,9.04,9.16,17195,0
+VINP.US,D,20230119,000000,9.08,9.22,8.91,9,8212,0
+VINP.US,D,20230120,000000,9,9.25,9,9.1,18422,0
+VINP.US,D,20230123,000000,9.18,9.18,8.96,8.97,8941,0
+VINP.US,D,20230124,000000,8.95,9.2,8.91,9.18,20747,0
+VINP.US,D,20230125,000000,9.03,9.365,8.981,9.11,13352,0
+VINP.US,D,20230126,000000,9.16,9.68,9.16,9.68,26857,0
+VINP.US,D,20230127,000000,9.55,9.6,9.37,9.51,22720,0
+VINP.US,D,20230130,000000,9.3184,9.53,9.19,9.2,26498,0
+VINP.US,D,20230131,000000,9.18,9.625,9.18,9.6,35439,0
+VINP.US,D,20230201,000000,9.56,9.63,9.29,9.46,43135,0
+VINP.US,D,20230202,000000,9.65,10.36,9.355,9.7,85866,0
+VINP.US,D,20230203,000000,9.66,10.4,9.66,10.4,32685,0
+VINP.US,D,20230206,000000,10.4,10.99,10.39,10.59,34014,0
+VINP.US,D,20230207,000000,10.61,10.9007,10.39,10.4,19335,0
+VINP.US,D,20230208,000000,10.725,10.725,10.085,10.18,18294,0
+VINP.US,D,20230209,000000,10.32,11.01,10.32,10.81,41916,0
+VINP.US,D,20230210,000000,10.71,10.8678,10.01,10.05,15412,0
+VINP.US,D,20230213,000000,10.7108,10.9,10.28,10.9,28242,0
+VINP.US,D,20230214,000000,10.66,11.4,10.6,11.27,30164,0
+VINP.US,D,20230215,000000,11.39,11.39,10.67,10.72,20686,0
+VINP.US,D,20230216,000000,10.705,10.705,10.26,10.41,32784,0
+VINP.US,D,20230217,000000,10.35,10.54,9.88,10.16,73329,0
+VINP.US,D,20230221,000000,10.16,10.2,9.65,9.75,30848,0
+VINP.US,D,20230222,000000,9.65,9.9,9.65,9.9,25071,0
+VINP.US,D,20230223,000000,9.9,10.29,9.86,10.29,18362,0
+VINP.US,D,20230224,000000,10,10.4399,9.82,9.82,20708,0
+VINP.US,D,20230227,000000,10.08,10.1,9.85,9.95,14698,0
+VINP.US,D,20230228,000000,9.87,10.12,9.73,10,51768,0
+VINP.US,D,20230301,000000,10,10,9.69,9.8,10974,0
+VINP.US,D,20230302,000000,9.7462,9.86,9.255,9.29,28102,0
+VINP.US,D,20230303,000000,9.45,9.82,9.44,9.69,18873,0
+VINP.US,D,20230306,000000,9.68,9.68,9.25,9.34,31758,0
+VINP.US,D,20230307,000000,9.405,9.405,9.215,9.3,16004,0
+VINP.US,D,20230308,000000,9.27,9.56,9.24,9.35,23353,0
+VINP.US,D,20230309,000000,9.4183,9.67,9,9,38273,0
+VINP.US,D,20230310,000000,9,9.15,8.88,9,19888,0
+VINP.US,D,20230313,000000,8.86,9.32,8.78,8.78,32103,0
+VINP.US,D,20230314,000000,9.06,9.23,8.8,8.9,22654,0
+VINP.US,D,20230315,000000,8.79,9.1894,8.75,8.75,26043,0
+VINP.US,D,20230316,000000,8.71,9.2449,8.67,8.79,28974,0
+VINP.US,D,20230317,000000,8.89,9.54,8.2,8.2,106032,0
+VINP.US,D,20230320,000000,8.21,8.72,8.21,8.38,35559,0
+VINP.US,D,20230321,000000,8.65,9.2476,8.415,8.45,32684,0
+VINP.US,D,20230322,000000,8.54,8.75,8.3,8.5,19542,0
+VINP.US,D,20230323,000000,8.72,8.74,8.04,8.04,34055,0
+VINP.US,D,20230324,000000,8.08,8.42,8.05,8.05,16750,0
+VINP.US,D,20230327,000000,8.51,8.62,8.13,8.28,61547,0
+VINP.US,D,20230328,000000,8.44,8.44,8.1,8.1,15595,0
+VINP.US,D,20230329,000000,8.23,8.68,8.23,8.61,29854,0
+VINP.US,D,20230330,000000,8.72,8.7367,8.15,8.15,15438,0
+VINP.US,D,20230331,000000,8.25,8.42,8.07,8.13,30828,0
+VINP.US,D,20230403,000000,8.18,8.3837,8.08,8.1,15135,0
+VINP.US,D,20230404,000000,8.25,8.41,8.1,8.41,17489,0
+VINP.US,D,20230405,000000,8.27,8.4456,8.08,8.13,25150,0
+VINP.US,D,20230406,000000,8.1,8.31,8.08,8.08,11245,0
+VINP.US,D,20230410,000000,8.04,8.32,8.04,8.2,6716,0
+VINP.US,D,20230411,000000,8.2001,8.57,8.2001,8.52,19280,0
+VINP.US,D,20230412,000000,8.305,8.67,8.305,8.55,25844,0
+VINP.US,D,20230413,000000,8.59,8.927,8.34,8.65,15431,0
+VINP.US,D,20230414,000000,8.69,8.98,8.57,8.9,31203,0
+VINP.US,D,20230417,000000,8.5985,8.93,8.4,8.52,17520,0
+VINP.US,D,20230418,000000,8.57,8.99,8.44,8.5,20428,0
+VINP.US,D,20230419,000000,8.44,8.6599,8.41,8.41,7790,0
+VINP.US,D,20230420,000000,8.49,8.68,8.43,8.43,19361,0
+VINP.US,D,20230421,000000,8.52,8.76,8.25,8.25,25223,0
+VINP.US,D,20230424,000000,8.38,8.9398,8.25,8.59,17313,0
+VINP.US,D,20230425,000000,8.5,8.53,8.205,8.27,18949,0
+VINP.US,D,20230426,000000,8.46,8.5658,7.95,8.12,56443,0
+VINP.US,D,20230427,000000,8.19,8.23,8.07,8.1,14672,0
+VINP.US,D,20230428,000000,8.08,8.285,7.95,8.21,25830,0
+VINP.US,D,20230501,000000,8.365,8.4328,8.08,8.08,22444,0
+VINP.US,D,20230502,000000,8,8.25,7.8,7.8,53700,0
+VINP.US,D,20230503,000000,8.0205,8.6,7.86,8.02,34729,0
+VINP.US,D,20230504,000000,8.07,8.1549,7.97,7.97,32154,0
+VINP.US,D,20230505,000000,8,8.1801,8,8.02,20686,0
+VINP.US,D,20230508,000000,8.31,8.31,7.86,7.94,162200,0
+VINP.US,D,20230509,000000,8.145,8.5,8,8.14,25062,0
+VINP.US,D,20230510,000000,8.14,8.43,8.08,8.19,32770,0
+VINP.US,D,20230511,000000,8.12,8.47,7.95,8.04,30799,0
+VINP.US,D,20230512,000000,8,8.6199,7.9,8,59687,0
+VINP.US,D,20230515,000000,8.13,8.24,7.7,7.7,111729,0
+VINP.US,D,20230516,000000,7.79,8.195,7.79,8.025,106460,0
+VINP.US,D,20230517,000000,7.99,8.6,7.96,8.53,88471,0
+VINP.US,D,20230518,000000,8.2177,8.795,8.2177,8.55,64881,0
+VINP.US,D,20230519,000000,8.74,9.09,8.4,8.71,115910,0
+VINP.US,D,20230522,000000,8.63,9.0399,8.46,8.59,62524,0
+VINP.US,D,20230523,000000,8.59,8.71,7.99,8.06,92113,0
+VINP.US,D,20230524,000000,7.91,8.49,7.85,8.48,97830,0
+VINP.US,D,20230525,000000,8.47,8.47,8.24,8.41,113279,0
+VINP.US,D,20230526,000000,8.36,8.36,8.2,8.3,27298,0
+VINP.US,D,20230530,000000,8.37,8.37,8.07,8.09,45348,0
+VINP.US,D,20230531,000000,8.09,8.2,8.01,8.03,79522,0
+VINP.US,D,20230601,000000,8.05,8.32,8.002,8.24,63169,0
+VINP.US,D,20230602,000000,8.37,8.45,7.96,8.03,197782,0
+VINP.US,D,20230605,000000,8.04,8.45,8.04,8.33,82578,0
+VINP.US,D,20230606,000000,8.24,8.65,8.2,8.56,68434,0
+VINP.US,D,20230607,000000,8.55,8.96,8.25,8.44,107473,0
+VINP.US,D,20230608,000000,8.45,9.065,8.45,8.82,58513,0
+VINP.US,D,20230609,000000,8.84,9.05,8.83,8.95,42995,0
+VINP.US,D,20230612,000000,8.86,9.17,8.86,9.08,54467,0
+VINP.US,D,20230613,000000,9.12,9.13,8.98,9.05,44494,0
+VINP.US,D,20230614,000000,8.98,9.1,8.93,8.93,24266,0
+VINP.US,D,20230615,000000,8.91,9.4,8.91,9.18,98357,0
+VINP.US,D,20230616,000000,9.35,9.37,9,9.16,48459,0
+VINP.US,D,20230620,000000,9.2,9.25,9.07,9.12,19612,0
+VINP.US,D,20230621,000000,9.12,9.3666,9.11,9.33,36604,0
+VINP.US,D,20230622,000000,9.23,9.405,9.11,9.16,41969,0
+VINP.US,D,20230623,000000,9.04,9.37,9.04,9.15,38784,0
+VINP.US,D,20230626,000000,9.38,9.45,9.11,9.2,19281,0
+VINP.US,D,20230627,000000,9.41,9.66,9.16,9.16,28586,0
+VINP.US,D,20230628,000000,9.33,9.73,9.25,9.52,31123,0
+VINP.US,D,20230629,000000,9.54,9.61,8.91,9.01,44437,0
+VINP.US,D,20230630,000000,9.14,9.68,9.04,9.32,55493,0
+VINP.US,D,20230703,000000,9.45,9.75,9.315,9.43,40812,0
+VINP.US,D,20230705,000000,9.32,9.87,9.28,9.54,90594,0
+VINP.US,D,20230706,000000,9.42,9.705,9.01,9.1,54142,0
+VINP.US,D,20230707,000000,9.12,9.9,9.12,9.84,70540,0
+VINP.US,D,20230710,000000,9.75,10.24,9.45,9.77,72787,0
+VINP.US,D,20230711,000000,9.87,9.98,9.34,9.5,56265,0
+VINP.US,D,20230712,000000,9.79,9.93,9.49,9.76,70294,0
+VINP.US,D,20230713,000000,9.96,10.1,9.8,10.04,99573,0
+VINP.US,D,20230714,000000,9.96,10.22,9.805,9.915,178061,0
+VINP.US,D,20230717,000000,9.97,10.31,9.97,10.09,45002,0
+VINP.US,D,20230718,000000,10.07,10.282,9.9,10.05,45412,0
+VINP.US,D,20230719,000000,9.96,10.2,9.7,9.88,83739,0
+VINP.US,D,20230720,000000,9.925,10.105,9.82,10.02,37691,0
+VINP.US,D,20230721,000000,10.17,10.17,9.745,9.78,78081,0
+VINP.US,D,20230724,000000,9.79,10.255,9.79,10.18,46013,0
+VINP.US,D,20230725,000000,10.09,10.31,9.95,9.95,39489,0
+VINP.US,D,20230726,000000,10.04,10.52,10,10.4,57346,0
+VINP.US,D,20230727,000000,10.57,10.69,10.16,10.22,54864,0
+VINP.US,D,20230728,000000,10.38,10.76,10.2758,10.49,74926,0
+VINP.US,D,20230731,000000,10.59,10.59,10.15,10.31,45715,0
+VINP.US,D,20230801,000000,10.34,10.62,10.13,10.27,76432,0
+VINP.US,D,20230802,000000,10.3,10.35,9.93,9.99,102338,0
+VINP.US,D,20230803,000000,10.06,10.375,9.94,10.18,248008,0
+VINP.US,D,20230804,000000,10.13,10.24,9.95,9.99,79407,0
+VINP.US,D,20230807,000000,9.99,10.15,9.88,10.03,111303,0
+VINP.US,D,20230808,000000,9.92,10,9.68,9.89,156897,0
+VINP.US,D,20230809,000000,9.85,10,9.7,9.8,296643,0
+VINP.US,D,20230810,000000,9.89,10.04,9.52,9.64,113304,0
+VINP.US,D,20230811,000000,9.94,10.15,9.705,9.87,158232,0
+VINP.US,D,20230814,000000,9.9,10,9.51,9.65,184959,0
+VINP.US,D,20230815,000000,9.7,9.8,9.54,9.6,109032,0
+VINP.US,D,20230816,000000,9.53,9.77,9.45,9.5,66672,0
+VINP.US,D,20230817,000000,9.93,9.93,9.39,9.41,51195,0
+VINP.US,D,20230818,000000,9.35,9.75,9.35,9.68,78572,0
+VINP.US,D,20230821,000000,9.71,9.86,9.53,9.64,46488,0
+VINP.US,D,20230822,000000,9.59,9.8175,9.52,9.73,122250,0
+VINP.US,D,20230823,000000,9.62,9.95,9.48,9.85,93583,0
+VINP.US,D,20230824,000000,9.78,10.01,9.61,9.72,87613,0
+VINP.US,D,20230825,000000,9.82,9.94,9.53,9.76,52543,0
+VINP.US,D,20230828,000000,9.76,10.06,9.76,10.06,70427,0
+VINP.US,D,20230829,000000,9.99,10.19,9.99,10.09,54202,0
+VINP.US,D,20230830,000000,10.15,10.39,10.13,10.39,57121,0
+VINP.US,D,20230831,000000,10.4,10.43,10.26,10.34,74263,0
+VINP.US,D,20230901,000000,10.21,10.42,10.21,10.38,55606,0
+VINP.US,D,20230905,000000,10.41,10.54,10.3214,10.49,231524,0
+VINP.US,D,20230906,000000,10.53,10.84,10.4213,10.56,213586,0
+VINP.US,D,20230907,000000,10.53,10.53,10.2,10.29,90597,0
+VINP.US,D,20230908,000000,10.4041,10.4041,10.13,10.26,43906,0
+VINP.US,D,20230911,000000,10.39,10.66,10.33,10.46,72487,0
+VINP.US,D,20230912,000000,10.5,10.685,10.42,10.52,34737,0
+VINP.US,D,20230913,000000,10.57,10.75,10.45,10.49,68195,0
+VINP.US,D,20230914,000000,10.48,10.7,10.48,10.64,47470,0
+VINP.US,D,20230915,000000,10.59,11.04,10.58,10.87,286199,0
+VINP.US,D,20230918,000000,10.77,10.8,10.5,10.63,36130,0
+VINP.US,D,20230919,000000,10.59,10.97,10.59,10.76,32194,0
+VINP.US,D,20230920,000000,10.83,10.99,10.78,10.81,60357,0
+VINP.US,D,20230921,000000,10.7,10.77,10.3,10.32,25894,0
+VINP.US,D,20230922,000000,10.44,10.74,10.44,10.49,27576,0
+VINP.US,D,20230925,000000,10.39,10.55,10.31,10.49,34545,0
+VINP.US,D,20230926,000000,10.51,10.53,10.37,10.43,46706,0
+VINP.US,D,20230927,000000,10.2647,10.4191,10.21,10.29,50561,0
+VINP.US,D,20230928,000000,10.22,10.49,10.2,10.31,29130,0
+VINP.US,D,20230929,000000,10.3,10.38,10.06,10.2,59115,0
+VINP.US,D,20231002,000000,10.35,10.37,10.2,10.22,22007,0
+VINP.US,D,20231003,000000,10.32,10.44,10.03,10.24,98346,0
+VINP.US,D,20231004,000000,10.48,10.48,10.015,10.27,96703,0
+VINP.US,D,20231005,000000,10.3,10.47,10.05,10.07,44463,0
+VINP.US,D,20231006,000000,10.04,10.29,10.04,10.19,20795,0
+VINP.US,D,20231009,000000,10.14,10.2911,10.055,10.19,34909,0
+VINP.US,D,20231010,000000,10.14,10.53,10.14,10.46,40479,0
+VINP.US,D,20231011,000000,10.4,11.47,10.4,10.99,113236,0
+VINP.US,D,20231012,000000,10.87,11.298,10.53,10.58,58392,0
+VINP.US,D,20231013,000000,10.6,10.735,10.1,10.21,41315,0
+VINP.US,D,20231016,000000,10.22,10.3937,10.22,10.32,28205,0
+VINP.US,D,20231017,000000,10.275,10.31,10.04,10.24,77249,0
+VINP.US,D,20231018,000000,10.11,10.33,10.01,10.2,34374,0
+VINP.US,D,20231019,000000,10.11,10.11,9.8,9.93,73021,0
+VINP.US,D,20231020,000000,9.83,9.93,9.6987,9.89,22797,0
+VINP.US,D,20231023,000000,9.93,10.16,9.93,10,25313,0
+VINP.US,D,20231024,000000,10.07,10.08,9.815,10.04,19125,0
+VINP.US,D,20231025,000000,9.94,10.13,9.89,9.97,54742,0
+VINP.US,D,20231026,000000,9.9436,9.9436,9.75,9.75,40438,0
+VINP.US,D,20231027,000000,9.75,9.95,9.675,9.7,36607,0
+VINP.US,D,20231030,000000,9.7,9.91,9.6,9.64,25953,0
+VINP.US,D,20231031,000000,9.77,9.98,9.77,9.81,7219,0
+VINP.US,D,20231101,000000,9.81,10.3,9.8,10.12,18654,0
+VINP.US,D,20231102,000000,10.29,10.8,9.95,10.14,86308,0
+VINP.US,D,20231103,000000,10.14,10.651,9.8,10.25,86131,0
+VINP.US,D,20231106,000000,10.29,10.68,10.14,10.27,8268,0
+VINP.US,D,20231107,000000,10.24,10.5126,10,10.03,60319,0
+VINP.US,D,20231108,000000,10.16,10.8,9.88,10.31,32031,0
+VINP.US,D,20231109,000000,10.2,10.55,9.9229,10.31,27287,0
+VINP.US,D,20231110,000000,10.3,10.445,9.87,10.2,12023,0
+VINP.US,D,20231113,000000,10.03,10.42,10.01,10.13,11888,0
+VINP.US,D,20231114,000000,10.15,10.775,10.13,10.59,20678,0
+VINP.US,D,20231115,000000,10.46,10.8,9.8,10.04,179553,0
+VINP.US,D,20231116,000000,10.16,10.79,10.02,10.59,36788,0
+VINP.US,D,20231117,000000,10.44,10.44,10.035,10.23,40363,0
+VINP.US,D,20231120,000000,10.39,10.7799,10.3,10.49,30566,0
+VINP.US,D,20231121,000000,10.16,10.34,10.01,10.01,11719,0
+VINP.US,D,20231122,000000,10,10.3,9.9324,10.3,5034,0
+VINP.US,D,20231124,000000,10.32,10.375,10.06,10.06,6804,0
+VINP.US,D,20231127,000000,10.14,10.38,10.08,10.38,14842,0
+VINP.US,D,20231128,000000,10.35,10.46,10.12,10.12,7760,0
+VINP.US,D,20231129,000000,10.16,10.318,10.03,10.04,14213,0
+VINP.US,D,20231130,000000,10.02,10.29,10.02,10.09,7892,0
+VINP.US,D,20231201,000000,10.25,10.53,10.03,10.53,50393,0
+VINP.US,D,20231204,000000,10.36,10.53,10.29,10.5,13185,0
+VINP.US,D,20231205,000000,10.49,10.64,10.265,10.55,21242,0
+VINP.US,D,20231206,000000,10.74,10.74,10.2028,10.52,34131,0
+VINP.US,D,20231207,000000,10.54,10.68,10.35,10.5,28822,0
+VINP.US,D,20231208,000000,10.5,10.8,10.36,10.49,16060,0
+VINP.US,D,20231211,000000,10.49,10.57,10.11,10.29,25988,0
+VINP.US,D,20231212,000000,10.29,10.29,9.895,10.09,38650,0
+VINP.US,D,20231213,000000,10.07,10.39,9.85,10.32,29072,0
+VINP.US,D,20231214,000000,10.325,10.57,10.325,10.5,32842,0
+VINP.US,D,20231215,000000,10.44,10.74,10.38,10.43,70913,0
+VINP.US,D,20231218,000000,10.38,10.56,10.38,10.52,156633,0
+VINP.US,D,20231219,000000,10.88,11.11,10.47,10.7,175440,0
+VINP.US,D,20231220,000000,10.72,10.97,10.44,10.44,65078,0
+VINP.US,D,20231221,000000,10.64,10.94,10.19,10.66,160657,0
+VINP.US,D,20231222,000000,10.62,10.71,10.525,10.62,138101,0
+VINP.US,D,20231226,000000,10.55,10.94,10.55,10.82,28343,0
+VINP.US,D,20231227,000000,10.82,11.185,10.6619,11,146728,0
+VINP.US,D,20231228,000000,11,11.19,10.74,10.99,115563,0
+VINP.US,D,20231229,000000,10.92,11.12,10.88,10.95,6615,0
+VINP.US,D,20240102,000000,10.91,10.91,10.6825,10.695,19298,0
+VINP.US,D,20240103,000000,10.65,10.96,10.5,10.6,20496,0
+VINP.US,D,20240104,000000,10.63,10.71,10.575,10.65,9584,0
+VINP.US,D,20240105,000000,10.7399,10.78,10.6,10.7,2204565,0
+VINP.US,D,20240108,000000,10.98,11.355,10.8771,11.3,43824,0
+VINP.US,D,20240109,000000,11.31,11.5455,11.25,11.31,88854,0
+VINP.US,D,20240110,000000,11.39,11.595,11.2634,11.39,28057,0
+VINP.US,D,20240111,000000,11.41,11.53,11.2,11.37,26577,0
+VINP.US,D,20240112,000000,11.3,11.41,11.23,11.32,20272,0
+VINP.US,D,20240116,000000,11.2,11.28,11,11.06,23857,0
+VINP.US,D,20240117,000000,11.13,11.275,10.9,10.93,23611,0
+VINP.US,D,20240118,000000,11.06,11.228,10.92,11.17,15714,0
+VINP.US,D,20240119,000000,11.15,11.2,10.7,10.75,19352,0
+VINP.US,D,20240122,000000,10.81,10.93,10.6,10.78,108066,0
+VINP.US,D,20240123,000000,10.78,10.78,10.53,10.6,10784,0
+VINP.US,D,20240124,000000,10.6,10.8931,10.51,10.54,10935,0
+VINP.US,D,20240125,000000,10.72,10.75,10.55,10.65,98377,0
+VINP.US,D,20240126,000000,10.68,10.94,10.63,10.85,32148,0
+VINP.US,D,20240129,000000,10.9,10.9499,10.78,10.94,30460,0
+VINP.US,D,20240130,000000,10.75,10.95,10.69,10.78,50669,0
+VINP.US,D,20240131,000000,10.76,10.85,10.52,10.52,49615,0
+VINP.US,D,20240201,000000,10.52,10.62,10.32,10.46,42827,0
+VINP.US,D,20240202,000000,10.49,10.5,10.28,10.45,26538,0
+VINP.US,D,20240205,000000,10.47,10.52,10.3,10.5,44581,0
+VINP.US,D,20240206,000000,10.49,10.76,10.38,10.74,12750,0
+VINP.US,D,20240207,000000,10.69,10.69,10.48,10.54,14691,0
+VINP.US,D,20240208,000000,10.48,10.95,10.3701,10.54,101541,0
+VINP.US,D,20240209,000000,10.79,10.996,10.77,10.91,47971,0
+VINP.US,D,20240212,000000,10.91,11,10.835,10.9,22693,0
+VINP.US,D,20240213,000000,10.61,10.7,10.3916,10.45,30695,0
+VINP.US,D,20240214,000000,10.56,10.89,10.45,10.8,1196620,0
+VINP.US,D,20240215,000000,10.91,11.05,10.8,11.01,20681,0
+VINP.US,D,20240216,000000,11.16,11.305,10.93,11.12,59543,0
+VINP.US,D,20240220,000000,11.16,11.42,11.16,11.3,39197,0
+VINP.US,D,20240221,000000,11.14,11.28,10.8851,11,12916,0
+VINP.US,D,20240222,000000,11.15,11.23,10.5201,10.73,34759,0
+VINP.US,D,20240223,000000,10.8,10.82,10.37,10.6,17121,0
+VINP.US,D,20240226,000000,10.55,10.95,10.4701,10.79,17701,0
+VINP.US,D,20240227,000000,10.89,10.9499,10.61,10.9,18011,0
+VINP.US,D,20240228,000000,10.81,10.99,10.68,10.69,15338,0
+VINP.US,D,20240229,000000,10.86,10.92,10.56,10.82,10622,0
+VINP.US,D,20240301,000000,10.9899,10.99,10.73,10.8,12876,0
+VINP.US,D,20240304,000000,10.98,10.99,10.9,10.99,21511,0
+VINP.US,D,20240305,000000,10.99,11,10.78,10.85,8407,0
+VINP.US,D,20240306,000000,10.8201,10.9499,10.8,10.8,15985,0
+VINP.US,D,20240307,000000,10.94,10.952,10.6,10.81,19248,0
+VINP.US,D,20240308,000000,10.91,11.85,10.6233,11.35,128160,0
+VINP.US,D,20240311,000000,11.36,11.68,11.14,11.51,181955,0
+VINP.US,D,20240312,000000,11.51,11.6,11.27,11.41,20127,0
+VINP.US,D,20240313,000000,11.5903,11.5903,11.23,11.23,15508,0
+VINP.US,D,20240314,000000,11.3,11.447,11.11,11.29,90040,0
+VINP.US,D,20240315,000000,11.41,11.443,11.3,11.44,61271,0
+VINP.US,D,20240318,000000,11.56,11.56,11.04,11.27,44287,0
+VINP.US,D,20240319,000000,11.31,11.49,11.26,11.39,14647,0
+VINP.US,D,20240320,000000,11.32,11.5,11.21,11.5,13511,0
+VINP.US,D,20240321,000000,11.53,11.6244,11.33,11.56,18020,0
+VINP.US,D,20240322,000000,11.48,11.595,11.05,11.24,21408,0
+VINP.US,D,20240325,000000,11.23,11.29,11.21,11.255,7348,0
+VINP.US,D,20240326,000000,11.34,11.5854,11.21,11.25,12923,0
+VINP.US,D,20240327,000000,11.23,11.4,11.05,11.39,14341,0
+VINP.US,D,20240328,000000,11.43,11.5599,11.07,11.3,12209,0
+VINP.US,D,20240401,000000,11.31,11.35,11.05,11.3,17047,0
+VINP.US,D,20240402,000000,11.245,11.28,11.15,11.26,36835,0
+VINP.US,D,20240403,000000,11.0851,11.23,11.0851,11.2,3160,0
+VINP.US,D,20240404,000000,11.2801,11.5221,11.2,11.21,21090,0
+VINP.US,D,20240405,000000,11.2121,11.25,11.13,11.14,8641,0
+VINP.US,D,20240408,000000,11.12,11.6199,11.12,11.17,16865,0
+VINP.US,D,20240409,000000,11.14,11.235,11.06,11.08,17311,0
+VINP.US,D,20240410,000000,11.01,11.17,11.01,11.06,5999,0
+VINP.US,D,20240411,000000,11.06,11.22,10.87,10.87,16481,0
+VINP.US,D,20240412,000000,10.96,10.9632,10.75,10.8,18272,0
+VINP.US,D,20240415,000000,10.85,10.85,10.37,10.55,26827,0
+VINP.US,D,20240416,000000,10.44,10.5399,10.205,10.43,13339,0
+VINP.US,D,20240417,000000,10.41,10.41,10.1,10.15,11269,0
+VINP.US,D,20240418,000000,10.14,10.43,10.14,10.21,12775,0
+VINP.US,D,20240419,000000,10.305,10.35,10.12,10.25,14812,0
+VINP.US,D,20240422,000000,10.2,10.495,10.18,10.49,9868,0
+VINP.US,D,20240423,000000,10.4652,10.5,10.2,10.36,25874,0
+VINP.US,D,20240424,000000,10.3,10.73,10.21,10.55,11743,0
+VINP.US,D,20240425,000000,10.55,10.66,10.2601,10.5,15108,0
+VINP.US,D,20240426,000000,10.43,10.97,10.14,10.95,31597,0
+VINP.US,D,20240429,000000,11,11,10.2718,10.77,16593,0
+VINP.US,D,20240430,000000,10.3436,10.94,10.3436,10.71,44852,0
+VINP.US,D,20240501,000000,10.57,10.87,10.5,10.72,16728,0
+VINP.US,D,20240502,000000,10.88,10.88,10.66,10.71,25707,0
+VINP.US,D,20240503,000000,10.73,10.8999,10.55,10.55,53312,0
+VINP.US,D,20240506,000000,10.64,10.97,10.6313,10.94,20115,0
+VINP.US,D,20240507,000000,10.8591,11,10.81,10.82,35355,0
+VINP.US,D,20240508,000000,10.99,11.19,10.8172,11.19,28191,0
+VINP.US,D,20240509,000000,11.11,11.26,10.7501,10.89,56288,0
+VINP.US,D,20240510,000000,11,11.18,10.815,10.9,32297,0
+VINP.US,D,20240513,000000,10.86,11,10.8,10.96,30028,0
+VINP.US,D,20240514,000000,10.99,11.1395,10.9,11,20378,0
+VINP.US,D,20240515,000000,11,11.0599,10.72,10.72,29193,0
+VINP.US,D,20240516,000000,10.88,10.88,10.68,10.8,26101,0
+VINP.US,D,20240517,000000,10.71,11.11,10.71,11,14101,0
+VINP.US,D,20240520,000000,10.96,11.07,10.73,10.9,39103,0
+VINP.US,D,20240521,000000,11.03,11.065,10.74,10.89,24298,0
+VINP.US,D,20240522,000000,10.81,10.84,10.55,10.55,25516,0
+VINP.US,D,20240523,000000,10.55,10.73,10.55,10.72,17997,0
+VINP.US,D,20240524,000000,10.7,11.1699,10.7,11.13,30608,0
+VINP.US,D,20240528,000000,11.14,11.14,10.48,10.69,90686,0
+VINP.US,D,20240529,000000,10.54,10.6777,10.47,10.6,21353,0
+VINP.US,D,20240530,000000,10.5,10.75,10.5,10.7,33101,0
+VINP.US,D,20240531,000000,10.66,10.84,10.425,10.54,32229,0
+VINP.US,D,20240603,000000,10.62,11.0563,10.51,10.78,22463,0
+VINP.US,D,20240604,000000,10.63,10.85,10.63,10.71,20254,0
+VINP.US,D,20240605,000000,10.77,10.89,10.66,10.7,23581,0
+VINP.US,D,20240606,000000,10.64,10.83,10.64,10.78,18580,0
+VINP.US,D,20240607,000000,10.66,10.86,10.61,10.67,16864,0
+VINP.US,D,20240610,000000,10.55,10.91,10.55,10.84,26643,0
+VINP.US,D,20240611,000000,10.83,10.83,10.35,10.5,45526,0
+VINP.US,D,20240612,000000,10.74,10.74,10.4321,10.5,31517,0
+VINP.US,D,20240613,000000,10.44,10.6,10.44,10.52,30583,0
+VINP.US,D,20240614,000000,10.5,10.59,10.41,10.52,19274,0
+VINP.US,D,20240617,000000,10.43,10.99,10.43,10.7,46598,0
+VINP.US,D,20240618,000000,10.7,10.85,10.7,10.8,42603,0
+VINP.US,D,20240620,000000,10.88,11,10.46,10.79,42661,0
+VINP.US,D,20240621,000000,10.79,11.01,10.52,10.98,255957,0
+VINP.US,D,20240624,000000,10.81,11.2,10.79,10.9,31636,0
+VINP.US,D,20240625,000000,10.95,10.95,10.68,10.8,25041,0
+VINP.US,D,20240626,000000,10.83,10.94,10.62,10.92,25510,0
+VINP.US,D,20240627,000000,10.8,11.085,10.8,10.98,28427,0
+VINP.US,D,20240628,000000,11.07,11.07,10.825,10.9,36039,0
+VINP.US,D,20240701,000000,10.93,10.97,10.67,10.9,45213,0
+VINP.US,D,20240702,000000,10.8555,11,10.8555,10.89,34541,0
+VINP.US,D,20240703,000000,10.95,11.18,10.86,11.01,12909,0
+VINP.US,D,20240705,000000,11.01,11.05,10.88,10.93,22908,0
+VINP.US,D,20240708,000000,10.91,11.1154,10.6654,11.04,21684,0
+VINP.US,D,20240709,000000,11.0348,11.1,10.89,11.02,67357,0
+VINP.US,D,20240710,000000,11,11.19,10.95,11.01,40408,0
+VINP.US,D,20240711,000000,11,11.085,10.66,10.99,46583,0
+VINP.US,D,20240712,000000,10.99,11.22,10.99,11.055,98731,0
+VINP.US,D,20240715,000000,11.17,11.48,11.07,11.4,31653,0
+VINP.US,D,20240716,000000,11.4536,11.62,11.28,11.46,39119,0
+VINP.US,D,20240717,000000,11.46,11.56,11.13,11.26,23401,0
+VINP.US,D,20240718,000000,11.19,11.51,10.935,11.15,62526,0
+VINP.US,D,20240719,000000,11.1,11.41,11.1,11.15,7527,0
+VINP.US,D,20240722,000000,11.05,11.22,11.05,11.22,12902,0
+VINP.US,D,20240723,000000,11.06,11.25,11.03,11.13,7723,0
+VINP.US,D,20240724,000000,11.05,11.12,10.8,11.04,51805,0
+VINP.US,D,20240725,000000,11.15,11.18,11,11.17,13086,0
+VINP.US,D,20240726,000000,11.6,11.6,11.265,11.49,43758,0
+VINP.US,D,20240729,000000,11.59,11.5999,11.23,11.53,33510,0
+VINP.US,D,20240730,000000,11.5,11.5,11.2,11.31,14121,0
+VINP.US,D,20240731,000000,11.23,11.32,10.89,11.28,30503,0
+VINP.US,D,20240801,000000,11.22,11.345,10.8,11.05,74317,0
+VINP.US,D,20240802,000000,11.03,11.03,10.75,10.785,54571,0
+VINP.US,D,20240805,000000,10.41,10.4208,9.57,10.05,445898,0
+VINP.US,D,20240806,000000,10.03,10.21,9.802,10.15,70942,0
+VINP.US,D,20240807,000000,10.16,10.38,10.02,10.15,54488,0
+VINP.US,D,20240808,000000,10.1,10.4,10.1,10.25,51405,0
+VINP.US,D,20240809,000000,10.2792,10.32,10.18,10.3,61564,0
+VINP.US,D,20240812,000000,10.31,10.78,10.3001,10.62,84590,0
+VINP.US,D,20240813,000000,10.71,10.99,10.71,10.89,87222,0
+VINP.US,D,20240814,000000,10.85,11.23,10.85,11.12,80151,0
+VINP.US,D,20240815,000000,11.35,11.37,11.13,11.2,38124,0
+VINP.US,D,20240816,000000,11.15,11.32,11.12,11.29,41463,0
+VINP.US,D,20240819,000000,11.2,11.46,11.2,11.44,49535,0
+VINP.US,D,20240820,000000,11.46,11.46,11.31,11.39,32334,0
+VINP.US,D,20240821,000000,11.17,11.3,11.15,11.25,25527,0
+VINP.US,D,20240822,000000,10.79,11.21,10.79,10.94,41655,0
+VINP.US,D,20240823,000000,10.98,11.13,10.75,11.06,34365,0
+VINP.US,D,20240826,000000,11.12,11.21,11,11.15,51915,0
+VINP.US,D,20240827,000000,11.06,11.13,10.8,11,38095,0
+VINP.US,D,20240828,000000,10.97,11.08,10.68,10.88,42653,0
+VINP.US,D,20240829,000000,10.93,11.0475,10.3,10.48,95190,0
+VINP.US,D,20240830,000000,10.48,10.725,10,10.06,655999,0
+VINP.US,D,20240903,000000,10.11,10.41,10.11,10.18,72008,0
+VINP.US,D,20240904,000000,10.22,10.59,10.22,10.35,70841,0
+VINP.US,D,20240905,000000,10.35,10.38,10.13,10.22,186103,0
+VINP.US,D,20240906,000000,10.2,10.33,9.95,9.95,69829,0
+VINP.US,D,20240909,000000,9.96,10.13,9.96,10.05,43789,0
+VINP.US,D,20240910,000000,10.05,10.0514,9.77,9.9,72450,0
+VINP.US,D,20240911,000000,9.85,9.89,9.7,9.89,51407,0
+VINP.US,D,20240912,000000,9.83,10,9.83,9.94,33230,0
+VINP.US,D,20240913,000000,10.03,10.11,9.96,10.08,71631,0
+VINP.US,D,20240916,000000,10.08,10.11,10.03,10.1,56917,0
+VINP.US,D,20240917,000000,10.1,10.2,10.05,10.1,36677,0
+VINP.US,D,20240918,000000,10.01,10.1272,9.95,10.03,42476,0
+VINP.US,D,20240919,000000,10.1799,10.2,10.01,10.07,72927,0
+VINP.US,D,20240920,000000,10.1,10.16,9.79,9.81,144569,0
+VINP.US,D,20240923,000000,9.8,9.86,9.62,9.67,68463,0
+VINP.US,D,20240924,000000,9.65,9.83,9.61,9.79,138221,0
+VINP.US,D,20240925,000000,9.8,9.8475,9.52,9.6,60876,0
+VINP.US,D,20240926,000000,9.62,9.691,9.01,9.42,154382,0
+VINP.US,D,20240927,000000,9.74,9.99,9.675,9.89,75415,0
+VINP.US,D,20240930,000000,9.84,10.0399,9.8,9.93,76025,0
+VINP.US,D,20241001,000000,9.895,9.95,9.765,9.81,69689,0
+VINP.US,D,20241002,000000,9.74,9.89,9.74,9.85,41447,0
+VINP.US,D,20241003,000000,9.8016,9.81,9.51,9.65,87205,0
+VINP.US,D,20241004,000000,9.695,9.93,9.675,9.84,32683,0
+VINP.US,D,20241007,000000,9.81,10.04,9.8,9.97,65896,0
+VINP.US,D,20241008,000000,9.93,10.08,9.92,10.06,82248,0
+VINP.US,D,20241009,000000,10.04,10.12,9.95,10.03,123116,0
+VINP.US,D,20241010,000000,10.03,10.055,9.88,9.92,60159,0
+VINP.US,D,20241011,000000,9.89,10.065,9.89,10.06,35038,0
+VINP.US,D,20241014,000000,10.02,10.17,10.02,10.16,30032,0
+VINP.US,D,20241015,000000,10.115,10.265,10.02,10.1,53010,0
+VINP.US,D,20241016,000000,10.16,10.28,10.14,10.23,27388,0
+VINP.US,D,20241017,000000,10.194,10.27,10.16,10.24,25450,0
+VINP.US,D,20241018,000000,10.15,10.29,10.15,10.16,42824,0
+VINP.US,D,20241021,000000,10.1,10.18,10.05,10.08,23837,0
+VINP.US,D,20241022,000000,10.18,10.18,10,10.06,46896,0
+VINP.US,D,20241023,000000,10.1,10.14,9.86,9.98,78758,0
+VINP.US,D,20241024,000000,9.95,10.2,9.95,10.19,51671,0
+VINP.US,D,20241025,000000,10.19,10.31,9.94,10.2,59712,0
+VINP.US,D,20241028,000000,10.25,10.46,10.22,10.3,36058,0
+VINP.US,D,20241029,000000,10.44,10.44,10.21,10.28,32243,0
+VINP.US,D,20241030,000000,10.29,10.355,10.27,10.29,22609,0
+VINP.US,D,20241031,000000,10.29,10.46,10.16,10.26,84336,0
+VINP.US,D,20241101,000000,10.26,10.48,10.03,10.11,92665,0
+VINP.US,D,20241104,000000,10.16,10.32,10.145,10.32,41399,0
+VINP.US,D,20241105,000000,10.36,10.5,10.36,10.5,45956,0
+VINP.US,D,20241106,000000,10.5,10.69,10.39,10.62,62871,0
+VINP.US,D,20241107,000000,10.5,10.99,10.4779,10.72,58145,0
+VINP.US,D,20241108,000000,10.35,10.65,10.2448,10.46,89899,0
+VINP.US,D,20241111,000000,10.43,10.91,10.415,10.76,133238,0
+VINP.US,D,20241112,000000,10.76,10.95,10.6,10.7,77332,0
+VINP.US,D,20241113,000000,10.65,10.705,10.51,10.55,55853,0
+VINP.US,D,20241114,000000,10.52,10.695,10.52,10.57,63908,0
+VINP.US,D,20241115,000000,10.54,10.56,10.33,10.34,39860,0
+VINP.US,D,20241118,000000,10.375,10.42,10.3,10.3,63946,0
+VINP.US,D,20241119,000000,10.21,10.3298,10.19,10.29,88862,0
+VINP.US,D,20241120,000000,10.29,10.29,10.06,10.11,26685,0
+VINP.US,D,20241121,000000,10.09,10.22,9.88,10.21,73978,0
+VINP.US,D,20241122,000000,10.17,10.4,10.17,10.27,121329,0
+VINP.US,D,20241125,000000,10.23,10.33,10.2,10.26,78373,0
+VINP.US,D,20241126,000000,10.25,10.35,10.2011,10.32,78698,0
+VINP.US,D,20241127,000000,10.3,10.34,10.1779,10.18,45606,0
+VINP.US,D,20241129,000000,10.18,10.32,10.16,10.29,25641,0
+VINP.US,D,20241202,000000,10.29,10.29,10.14,10.19,89319,0
+VINP.US,D,20241203,000000,10.25,10.325,10.02,10.12,84834,0
+VINP.US,D,20241204,000000,10.15,10.285,10.15,10.2,129380,0
+VINP.US,D,20241205,000000,10.29,10.515,10.29,10.42,64748,0
+VINP.US,D,20241206,000000,10.43,10.53,10.25,10.3,82191,0
+VINP.US,D,20241209,000000,10.29,10.67,10.29,10.53,84285,0
+VINP.US,D,20241210,000000,10.4678,10.655,10.41,10.58,65539,0
+VINP.US,D,20241211,000000,10.5401,10.88,10.525,10.85,61111,0
+VINP.US,D,20241212,000000,10.87,10.87,10.67,10.8,72907,0
+VINP.US,D,20241213,000000,10.8,10.84,10.6,10.69,31709,0
+VINP.US,D,20241216,000000,10.69,10.73,10.54,10.68,65881,0
+VINP.US,D,20241217,000000,10.6,10.67,10.4,10.51,67734,0
+VINP.US,D,20241218,000000,10.48,10.5497,9.86,9.92,103076,0
+VINP.US,D,20241219,000000,10.01,10.06,9.9,9.98,78691,0
+VINP.US,D,20241220,000000,9.95,10.38,9.79,9.92,432433,0
+VINP.US,D,20241223,000000,9.86,9.96,9.77,9.86,92205,0
+VINP.US,D,20241224,000000,9.82,10.03,9.82,10,32767,0
+VINP.US,D,20241226,000000,10.26,10.27,9.98,10.14,72614,0
+VINP.US,D,20241227,000000,10.06,10.13,9.91,10.02,57959,0
+VINP.US,D,20241230,000000,9.99,10.08,9.88,10.01,70752,0
+VINP.US,D,20241231,000000,9.99,10.1,9.985,10.07,65455,0
+VINP.US,D,20250102,000000,10.06,10.14,9.8624,9.95,91293,0
+VINP.US,D,20250103,000000,10.04,10.04,9.8148,9.93,144186,0
+VINP.US,D,20250106,000000,9.93,10.005,9.45,9.65,181025,0
+VINP.US,D,20250107,000000,9.69,9.9499,9.69,9.79,64447,0
+VINP.US,D,20250108,000000,9.74,9.78,9.57,9.59,46109,0
+VINP.US,D,20250110,000000,9.58,9.58,9.26,9.3,67962,0
+VINP.US,D,20250113,000000,9.19,9.51,9.19,9.45,78241,0
+VINP.US,D,20250114,000000,9.51,9.61,9.44,9.54,45146,0
+VINP.US,D,20250115,000000,9.61,9.695,9.61,9.66,83109,0
+VINP.US,D,20250116,000000,9.73,9.75,9.62,9.68,43140,0
+VINP.US,D,20250117,000000,9.705,9.85,9.605,9.76,50492,0
+VINP.US,D,20250121,000000,9.76,9.93,9.74,9.91,73778,0
+VINP.US,D,20250122,000000,9.91,10.07,9.84,10,73015,0
+VINP.US,D,20250123,000000,10.02,10.2475,10.01,10.11,62371,0
+VINP.US,D,20250124,000000,10.13,10.24,10.04,10.1,46819,0
+VINP.US,D,20250127,000000,10.01,10.2502,9.96,10.17,95916,0
+VINP.US,D,20250128,000000,10.15,10.32,10.06,10.19,41499,0
+VINP.US,D,20250129,000000,10.2,10.345,10,10.06,53456,0
+VINP.US,D,20250130,000000,10.12,10.33,10.12,10.29,37139,0
+VINP.US,D,20250131,000000,10.35,10.485,10.25,10.29,51605,0
+VINP.US,D,20250203,000000,10.1,10.29,10.0417,10.2,34770,0
+VINP.US,D,20250204,000000,10.255,10.43,10.21,10.3,33698,0
+VINP.US,D,20250205,000000,10.31,10.465,10.31,10.36,71162,0
+VINP.US,D,20250206,000000,10.47,10.55,10.44,10.52,68337,0
+VINP.US,D,20250207,000000,10.55,10.565,10.425,10.48,28656,0
+VINP.US,D,20250210,000000,10.49,10.52,10.34,10.52,94167,0
+VINP.US,D,20250211,000000,10.52,10.55,10.42,10.53,60799,0
+VINP.US,D,20250212,000000,10.42,10.535,10.42,10.49,24131,0
+VINP.US,D,20250213,000000,10.42,10.56,10.4187,10.54,66750,0
+VINP.US,D,20250214,000000,10.6,10.84,10.5,10.82,125071,0
+VINP.US,D,20250218,000000,10.82,10.855,10.64,10.68,81472,0
+VINP.US,D,20250219,000000,10.6,10.61,10.35,10.37,89567,0
+VINP.US,D,20250220,000000,10.33,10.46,10.18,10.31,122956,0
+VINP.US,D,20250221,000000,10.29,10.355,10,10.11,68051,0
+VINP.US,D,20250224,000000,10.09,10.14,9.91,9.91,52737,0
+VINP.US,D,20250225,000000,9.9,10.2964,9.9,10.06,38951,0
+VINP.US,D,20250226,000000,10.105,10.15,9.93,10.01,52550,0
+VINP.US,D,20250227,000000,10.04,10.25,9.711,9.78,222992,0
+VINP.US,D,20250228,000000,9.8,10.05,9.7712,9.96,153057,0
+VINP.US,D,20250303,000000,10,10.04,9.645,9.8,54116,0
+VINP.US,D,20250304,000000,9.68,9.74,9.5,9.5,191179,0
+VINP.US,D,20250305,000000,9.6,10.299,9.56,9.76,180260,0
+VINP.US,D,20250306,000000,9.67,9.94,9.67,9.83,48880,0
+VINP.US,D,20250307,000000,9.73,9.97,9.73,9.9,67007,0
+VINP.US,D,20250310,000000,9.9,9.95,9.535,9.64,102179,0
+VINP.US,D,20250311,000000,9.63,9.705,9.41,9.53,94401,0
+VINP.US,D,20250312,000000,9.5766,9.75,9.53,9.59,97091,0
+VINP.US,D,20250313,000000,9.42,9.6,9.31,9.34,87977,0
+VINP.US,D,20250314,000000,9.4,10.05,9.4,9.63,83985,0
+VINP.US,D,20250317,000000,9.67,10.22,9.67,10.13,173682,0
+VINP.US,D,20250318,000000,10.1,10.31,10.09,10.21,109849,0
+VINP.US,D,20250319,000000,10.18,10.51,10.18,10.35,109263,0
+VINP.US,D,20250320,000000,10.28,10.81,10.1501,10.33,92392,0
+VINP.US,D,20250321,000000,10.24,10.545,10.1485,10.34,63015,0
+VINP.US,D,20250324,000000,10.36,10.61,10.36,10.4,100177,0
+VINP.US,D,20250325,000000,10.39,10.46,10.3,10.4,60165,0
+VINP.US,D,20250326,000000,10.4,10.84,10.31,10.4,79494,0
+VINP.US,D,20250327,000000,10.33,10.55,10.24,10.34,83624,0
+VINP.US,D,20250328,000000,10.35,10.58,10.2315,10.35,104081,0
+VINP.US,D,20250331,000000,10.2,10.365,10.06,10.12,150785,0
+VINP.US,D,20250401,000000,10.19,10.37,10.02,10.19,119496,0
+VINP.US,D,20250402,000000,10.14,10.34,10.01,10.22,113267,0
+VINP.US,D,20250403,000000,10.04,10.2801,9.945,10.07,102022,0
+VINP.US,D,20250404,000000,9.75,9.87,9.2501,9.46,104902,0
+VINP.US,D,20250407,000000,9.19,9.59,8.97,9.24,130805,0
+VINP.US,D,20250408,000000,9.5,9.67,8.81,8.84,86199,0
+VINP.US,D,20250409,000000,8.78,9.55,8.66,9.52,85636,0
+VINP.US,D,20250410,000000,9.33,9.33,8.92,8.97,66547,0
+VINP.US,D,20250411,000000,9.02,9.24,9,9.19,88685,0
+VINP.US,D,20250414,000000,9.46,9.67,9.1,9.52,156435,0
+VINP.US,D,20250415,000000,9.46,9.65,9.16,9.4,131133,0
+VINP.US,D,20250416,000000,9.23,9.5137,9.22,9.38,131047,0
+VINP.US,D,20250417,000000,9.38,9.57,9.2,9.45,51973,0
+VINP.US,D,20250421,000000,9.41,9.41,9.21,9.315,51553,0
+VINP.US,D,20250422,000000,9.27,9.44,9.09,9.31,71855,0
+VINP.US,D,20250423,000000,9.23,9.52,9.1,9.41,96185,0
+VINP.US,D,20250424,000000,9.44,9.61,9.34,9.585,32882,0
+VINP.US,D,20250425,000000,9.55,9.67,9.54,9.63,23286,0
+VINP.US,D,20250428,000000,9.59,9.73,9.47,9.695,27804,0
+VINP.US,D,20250429,000000,9.7,9.7,9.42,9.68,38752,0
+VINP.US,D,20250430,000000,9.43,9.84,9.43,9.64,48410,0
+VINP.US,D,20250501,000000,9.51,9.675,9.39,9.63,64722,0
+VINP.US,D,20250502,000000,9.72,9.79,9.6,9.77,25956,0
+VINP.US,D,20250505,000000,9.71,9.89,9.6375,9.8,80174,0
+VINP.US,D,20250506,000000,9.79,9.845,9.63,9.76,24634,0
+VINP.US,D,20250507,000000,9.68,9.9,9.56,9.77,16288,0
+VINP.US,D,20250508,000000,9.79,10,9.72,9.96,25453,0
+VINP.US,D,20250509,000000,9.97,10.13,9.905,10.09,41993,0
+VINP.US,D,20250512,000000,10.25,10.25,9.945,10.08,67166,0
+VINP.US,D,20250513,000000,10.09,10.15,9.75,10.15,26193,0
+VINP.US,D,20250514,000000,10.08,10.249,9.86,9.95,135045,0
+VINP.US,D,20250515,000000,10.01,10.16,9.78,10.08,64849,0
+VINP.US,D,20250516,000000,10.06,10.06,9.83,9.98,111390,0
+VINP.US,D,20250519,000000,9.92,9.95,9.7476,9.9,114296,0
+VINP.US,D,20250520,000000,9.94,9.94,9.75,9.88,53885,0
+VINP.US,D,20250521,000000,9.805,9.915,9.7,9.76,38298,0
+VINP.US,D,20250522,000000,9.69,9.8346,9.52,9.75,31332,0
+VINP.US,D,20250523,000000,9.74,9.8699,9.66,9.78,24751,0
+VINP.US,D,20250527,000000,9.85,9.95,9.62,9.82,43295,0
+VINP.US,D,20250528,000000,9.72,9.88,9.7,9.72,23802,0
+VINP.US,D,20250529,000000,9.72,9.83,9.67,9.78,110174,0
+VINP.US,D,20250530,000000,9.79,9.81,9.65,9.71,40581,0
+VINP.US,D,20250602,000000,9.75,9.75,9.55,9.64,17580,0
+VINP.US,D,20250603,000000,9.52,9.725,9.43,9.68,34457,0
+VINP.US,D,20250604,000000,9.61,9.747,9.54,9.63,17973,0
+VINP.US,D,20250605,000000,9.63,9.85,9.41,9.41,29058,0
+VINP.US,D,20250606,000000,9.41,9.545,9.41,9.52,47059,0
+VINP.US,D,20250609,000000,9.58,9.58,9.345,9.38,48615,0
+VINP.US,D,20250610,000000,9.41,9.565,9.39,9.49,22555,0
+VINP.US,D,20250611,000000,9.5,9.645,9.41,9.57,35445,0
+VINP.US,D,20250612,000000,9.61,9.67,9.465,9.52,69385,0
+VINP.US,D,20250613,000000,9.31,9.57,9.25,9.4,38350,0
+VINP.US,D,20250616,000000,9.52,9.72,9.4,9.7,64028,0
+VINP.US,D,20250617,000000,9.77,9.986,9.5,9.54,31223,0
+VINP.US,D,20250618,000000,9.5,9.64,9.5,9.61,32945,0
+VINP.US,D,20250620,000000,9.51,9.73,9.5,9.66,135667,0
+VINP.US,D,20250623,000000,9.6,9.635,9.41,9.58,67779,0
+VINP.US,D,20250624,000000,9.5,9.695,9.48,9.65,95066,0
+VINP.US,D,20250625,000000,9.67,9.68,9.51,9.55,35723,0
+VINP.US,D,20250626,000000,9.58,9.63,9.51,9.57,58466,0
+VINP.US,D,20250627,000000,9.56,9.64,9.43,9.48,30283,0
+VINP.US,D,20250630,000000,9.48,9.69,9.48,9.67,65231,0
+VINP.US,D,20250701,000000,9.67,9.935,9.53,9.75,104380,0
+VINP.US,D,20250702,000000,9.79,9.87,9.54,9.66,71262,0
+VINP.US,D,20250703,000000,9.61,9.805,9.61,9.77,33524,0
+VINP.US,D,20250707,000000,9.62,9.7,9.57,9.62,40644,0
+VINP.US,D,20250708,000000,9.58,9.6093,9.49,9.54,42055,0
+VINP.US,D,20250709,000000,9.52,9.59,9.3993,9.4,45979,0
+VINP.US,D,20250710,000000,9.45,9.59,9.2,9.58,84382,0
+VINP.US,D,20250711,000000,9.23,9.56,9.23,9.44,47313,0
+VINP.US,D,20250714,000000,9.35,9.48,9.33,9.4,56556,0
+VINP.US,D,20250715,000000,9.32,9.52,9.32,9.4,34106,0
+VINP.US,D,20250716,000000,9.47,9.6,9.35,9.54,26966,0
+VINP.US,D,20250717,000000,9.6,9.75,9.45,9.73,38737,0
+VINP.US,D,20250718,000000,9.77,9.91,9.615,9.9,51648,0
+VINP.US,D,20250721,000000,9.89,9.92,9.69,9.83,129224,0
+VINP.US,D,20250722,000000,9.9,9.925,9.755,9.85,25632,0
+VINP.US,D,20250723,000000,9.86,10.19,9.73,9.97,44664,0
+VINP.US,D,20250724,000000,9.73,9.99,9.72,9.88,50849,0
+VINP.US,D,20250725,000000,9.73,9.91,9.69,9.78,41086,0
+VINP.US,D,20250728,000000,9.79,9.87,9.71,9.82,30086,0
+VINP.US,D,20250729,000000,9.89,10.18,9.75,9.98,61858,0
+VINP.US,D,20250730,000000,9.93,9.96,9.66,9.66,27306,0
+VINP.US,D,20250731,000000,9.63,9.73,9.5,9.64,72218,0
+VINP.US,D,20250801,000000,9.63,9.715,9.46,9.48,33015,0
+VINP.US,D,20250804,000000,9.38,9.6799,9.38,9.54,38675,0
+VINP.US,D,20250805,000000,9.57,9.725,9.36,9.36,36779,0
+VINP.US,D,20250806,000000,9.36,9.6,9.36,9.58,38801,0
+VINP.US,D,20250807,000000,9.5,9.6,9.46,9.5,49399,0
+VINP.US,D,20250808,000000,9.51,9.6,9.5,9.55,30604,0
+VINP.US,D,20250811,000000,9.57,9.57,9.47,9.53,22919,0
+VINP.US,D,20250812,000000,9.38,9.82,9.37,9.82,74734,0
+VINP.US,D,20250813,000000,9.29,10.1,9.29,10.08,69776,0
+VINP.US,D,20250814,000000,10.08,10.3999,9.61,10.33,60313,0
+VINP.US,D,20250815,000000,10.35,10.35,10.06,10.16,28599,0
+VINP.US,D,20250818,000000,10.2,10.3,10.02,10.24,43070,0
+VINP.US,D,20250819,000000,10.3,10.3,9.81,9.96,29296,0
+VINP.US,D,20250820,000000,9.98,10,9.8,9.8,26222,0
+VINP.US,D,20250821,000000,9.86,9.9399,9.68,9.78,13527,0
+VINP.US,D,20250822,000000,9.81,10.19,9.78,10.1,53277,0
+VINP.US,D,20250825,000000,10.02,10.03,9.83,9.97,46919,0
+VINP.US,D,20250826,000000,9.82,10.075,9.82,9.97,68128,0
+VINP.US,D,20250827,000000,9.79,10.07,9.79,10.07,26672,0
+VINP.US,D,20250828,000000,9.96,10.15,9.81,10.01,70614,0
+VINP.US,D,20250829,000000,9.85,10.15,9.85,10.06,72277,0
+VINP.US,D,20250902,000000,9.94,10.08,9.94,10.02,23220,0
+VINP.US,D,20250903,000000,10.05,10.18,9.82,9.92,11951,0
+VINP.US,D,20250904,000000,10,10.065,9.9,10.04,31899,0
+VINP.US,D,20250905,000000,10.04,10.18,9.99,10.15,15190,0
+VINP.US,D,20250908,000000,10.13,10.13,9.99,10.06,29665,0
+VINP.US,D,20250909,000000,10,10.09,9.85,9.915,27726,0
+VINP.US,D,20250910,000000,9.945,9.99,9.84,9.96,73616,0
+VINP.US,D,20250911,000000,9.76,10.085,9.75,10.04,40052,0
+VINP.US,D,20250912,000000,9.78,10.04,9.78,10.03,28620,0
+VINP.US,D,20250915,000000,10.09,10.09,9.96,10.06,28612,0
+VINP.US,D,20250916,000000,10.08,10.14,10.03,10.14,27620,0
+VINP.US,D,20250917,000000,10.11,10.28,10.06,10.2,45149,0
+VINP.US,D,20250918,000000,10.21,10.36,10.19,10.33,31212,0
+VINP.US,D,20250919,000000,10.33,10.45,10.1,10.45,83289,0
+VINP.US,D,20250922,000000,10.87,10.87,10.08,10.8,61784,0
+VINP.US,D,20250923,000000,10.74,10.82,10.57,10.78,65117,0
+VINP.US,D,20250924,000000,10.77,10.77,10.56,10.67,40657,0
+VINP.US,D,20250925,000000,10.58,10.7,10.52,10.57,41411,0
+VINP.US,D,20250926,000000,10.64,10.64,10.52,10.59,26244,0
+VINP.US,D,20250929,000000,10.63,10.71,10.51,10.69,92050,0
+VINP.US,D,20250930,000000,10.7,10.8329,10.51,10.75,48951,0
+VINP.US,D,20251001,000000,10.52,10.67,10.38,10.61,50055,0
+VINP.US,D,20251002,000000,10.51,10.67,10.51,10.62,26286,0
+VINP.US,D,20251003,000000,10.62,10.79,10.5,10.7,42382,0
+VINP.US,D,20251006,000000,10.81,10.85,10.67,10.72,38953,0
+VINP.US,D,20251007,000000,10.79,10.8573,10.56,10.61,47058,0
+VINP.US,D,20251008,000000,10.69,10.835,10.59,10.81,29254,0
+VINP.US,D,20251009,000000,10.85,10.95,10.75,10.91,54572,0
+VINP.US,D,20251010,000000,10.93,10.93,10.8,10.82,106901,0
+VINP.US,D,20251013,000000,10.93,11.24,10.62,11.16,99388,0
+VINP.US,D,20251014,000000,11,11.5,10.815,11.22,113228,0
+VINP.US,D,20251015,000000,11.44,11.5,11.11,11.29,60063,0
+VINP.US,D,20251016,000000,11.28,11.32,11.02,11.03,154429,0
+VINP.US,D,20251017,000000,11.07,11.245,10.7302,11.15,32131,0
+VINP.US,D,20251020,000000,11.27,11.39,11.08,11.37,20236,0
+VINP.US,D,20251021,000000,11.38,11.38,11.12,11.12,16717,0
+VINP.US,D,20251022,000000,11.11,11.31,11.1,11.27,31225,0
+VINP.US,D,20251023,000000,11.27,11.277306,11.1,11.21,57661,0
+VINP.US,D,20251024,000000,11.15,11.33,11.15,11.3,28711,0
+VINP.US,D,20251027,000000,11.35,11.525,11.35,11.5,34934,0
+VINP.US,D,20251028,000000,11.54,11.59,11.22,11.51,27553,0
+VINP.US,D,20251029,000000,11.41,11.51,11.21,11.33,68453,0
+VINP.US,D,20251030,000000,11.23,11.425,11.23,11.36,94196,0
+VINP.US,D,20251031,000000,11.42,11.58,11.23,11.53,114931,0
+VINP.US,D,20251103,000000,11.6,11.662,11.34,11.5,53776,0
+VINP.US,D,20251104,000000,11.38,11.65,11.38,11.58,24064,0
+VINP.US,D,20251105,000000,11.65,11.69,11.5,11.6,54472,0
+VINP.US,D,20251106,000000,11.69,11.99,11.59,11.92,158454,0
+VINP.US,D,20251107,000000,11.96,12.02,11.465,11.95,68531,0
+VINP.US,D,20251110,000000,11.94,12.08,11.5638,12,45704,0
+VINP.US,D,20251111,000000,11.93,12.15,11.93,12.11,36633,0
+VINP.US,D,20251112,000000,12.18,12.31,12.18,12.18,56522,0
+VINP.US,D,20251113,000000,12.23,12.2953,11.8,12,58432,0
+VINP.US,D,20251114,000000,12.07,12.4899,12.01,12.16,58953,0
+VINP.US,D,20251117,000000,12,12.1899,11.85,11.93,63671,0
+VINP.US,D,20251118,000000,11.89,12.12,11.85,12.02,42017,0
+VINP.US,D,20251119,000000,12.1,12.1,11.84,11.95,40871,0
+VINP.US,D,20251120,000000,11.95,12.13,11.85,11.86,36379,0
+VINP.US,D,20251121,000000,11.96,11.97,11.81,11.87,61825,0
+VINP.US,D,20251124,000000,11.8,11.93,11.32,11.92,82995,0
+VINP.US,D,20251125,000000,11.98,12.05,11.65,11.91,50239,0
+VINP.US,D,20251126,000000,11.88,12.25,11.75,12.18,48992,0
+VINP.US,D,20251128,000000,12.15,12.34,11.81,12.34,27168,0
+VINP.US,D,20251201,000000,12.15,12.3,12.14,12.18,29311,0
+VINP.US,D,20251202,000000,12.18,12.46,12.02,12.43,30621,0
+VINP.US,D,20251203,000000,12.49,12.6,12.3282,12.5,84794,0
+VINP.US,D,20251204,000000,12.55,12.66,12.33,12.46,37030,0
+VINP.US,D,20251205,000000,12.39,12.46,12.04,12.14,95537,0
+VINP.US,D,20251208,000000,12.11,12.45,12.11,12.32,15363,0
+VINP.US,D,20251209,000000,12.34,12.68,12.2,12.65,38436,0
+VINP.US,D,20251210,000000,12.44,12.785,12.44,12.77,19033,0
+VINP.US,D,20251211,000000,12.73,12.961,12.64,12.87,41851,0
+VINP.US,D,20251212,000000,12.82,13,12.8,12.97,38378,0
+VINP.US,D,20251215,000000,13,13.24,12.86,13.24,42078,0
+VINP.US,D,20251216,000000,13.18,13.24,13.03,13.2,49857,0
+VINP.US,D,20251217,000000,13.14,13.25,12.87,12.87,12513,0
+VINP.US,D,20251218,000000,12.93,13.085,12.865,12.97,27341,0
+VINP.US,D,20251219,000000,12.93,12.96,12.85,12.89,38949,0
+VINP.US,D,20251222,000000,12.86,13.165,12.77,13.1,81297,0
+VINP.US,D,20251223,000000,13.1,13.3,13.07,13.16,72009,0
+VINP.US,D,20251224,000000,13.37,13.37,13.07,13.16,50142,0
+VINP.US,D,20251226,000000,13.07,13.145,12.99,13.12,53736,0
+VINP.US,D,20251229,000000,13.05,13.162,12.905,13.01,41280,0
+VINP.US,D,20251230,000000,13.02,13.21,12.75,13.01,48100,0
+VINP.US,D,20251231,000000,13.06,13.125,12.75,13.04,45256,0
+VINP.US,D,20260102,000000,13.1,13.125,12.935,13.03,14639,0
+VINP.US,D,20260105,000000,13.1,13.45,12.96,13.39,53084,0
+VINP.US,D,20260106,000000,13.345,13.61,13.11,13.22,40489,0
+VINP.US,D,20260107,000000,13.26,13.3619,12.84,13.08,39169,0
+VINP.US,D,20260108,000000,13.04,13.4,12.89,13.26,22087,0
+VINP.US,D,20260109,000000,13.29,13.5999,13.22,13.22,16629,0
+VINP.US,D,20260112,000000,13.22,13.36,13.1144,13.29,16099,0
+VINP.US,D,20260113,000000,13.29,13.29,12.96,13.19,21035,0
+VINP.US,D,20260114,000000,13.15,13.2999,12.85,13.13,67331,0
+VINP.US,D,20260115,000000,12.95,13.12,12.73,12.85,103845,0
+VINP.US,D,20260116,000000,12.67,12.8,12.01,12.58,77296,0
+VINP.US,D,20260120,000000,12.42,12.54,12.09,12.41,134693,0
+VINP.US,D,20260121,000000,12.54,12.86,12.42,12.78,29737,0
+VINP.US,D,20260122,000000,12.8,12.9501,12.675,12.78,58824,0
+VINP.US,D,20260123,000000,12.82,12.93,12.43,12.81,34746,0
+VINP.US,D,20260126,000000,12.88,12.88,12.45,12.655,46493,0
+VINP.US,D,20260127,000000,12.72,13.3,12.565,12.94,27020,0
+VINP.US,D,20260128,000000,12.93,13.1,12.7,12.99,39012,0
+VINP.US,D,20260129,000000,12.94,13.06,12.755,12.89,21633,0
+VINP.US,D,20260130,000000,12.9,12.9,12.44,12.51,77843,0
+VINP.US,D,20260202,000000,12.63,12.9702,12.51,12.79,60464,0
+VINP.US,D,20260203,000000,12.7,12.7,12.3,12.6,56680,0
+VINP.US,D,20260204,000000,12.5,12.615,12.05,12.35,81738,0
+VINP.US,D,20260205,000000,12.36,12.39,12.0001,12.14,54719,0
+VINP.US,D,20260206,000000,12.14,12.32,12.09,12.18,13947,0
+VINP.US,D,20260209,000000,12.18,12.8273,12.07,12.35,49983,0
+VINP.US,D,20260210,000000,12.39,12.4199,12.09,12.27,47755,0
+VINP.US,D,20260211,000000,12.45,12.65,12.215,12.44,36342,0
+VINP.US,D,20260212,000000,12.44,12.5,12,12.19,48536,0
+VINP.US,D,20260213,000000,12.1,12.205,12,12.2,41934,0
+VINP.US,D,20260217,000000,12.23,12.35,11.9,12.16,22550,0
+VINP.US,D,20260218,000000,12.075,12.3415,12.075,12.25,18995,0
diff --git a/daily/us/nasdaq stocks/3/viot.us.txt b/daily/us/nasdaq stocks/3/viot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1942eb2fe905980a62ceb56c87455bb5ebbab8f8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/viot.us.txt	
@@ -0,0 +1,1860 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIOT.US,D,20180925,000000,9.4241,10.863,8.8984,9.0075,12174884,0
+VIOT.US,D,20180926,000000,9.1265,9.4142,8.1345,8.2337,3394343,0
+VIOT.US,D,20180927,000000,8.2337,9.0769,7.4996,8.9281,2575961,0
+VIOT.US,D,20180928,000000,8.6206,9.0273,8.5214,8.9281,629399,0
+VIOT.US,D,20181001,000000,8.9281,9.0075,8.8388,8.9281,331977,0
+VIOT.US,D,20181002,000000,8.6504,8.8091,8.1841,8.3924,798319,0
+VIOT.US,D,20181003,000000,8.3924,8.9579,8.0948,8.9281,501587,0
+VIOT.US,D,20181004,000000,8.9281,8.9281,8.4321,8.452,290945,0
+VIOT.US,D,20181005,000000,8.7099,8.7099,8.1841,8.3329,92525,0
+VIOT.US,D,20181008,000000,8.4916,8.9777,8.1444,8.9678,373983,0
+VIOT.US,D,20181009,000000,8.6801,9.0075,8.2536,8.2734,379135,0
+VIOT.US,D,20181010,000000,8.3528,8.6256,8.0849,8.2635,384563,0
+VIOT.US,D,20181011,000000,7.7576,8.323,7.7377,8.194,213228,0
+VIOT.US,D,20181012,000000,8.2238,8.5908,8.1444,8.1841,135486,0
+VIOT.US,D,20181015,000000,8.2734,8.5016,8.0651,8.3032,233958,0
+VIOT.US,D,20181016,000000,8.3825,8.4123,8.0354,8.3428,77697,0
+VIOT.US,D,20181017,000000,8.3825,8.3924,8.1563,8.3825,28212,0
+VIOT.US,D,20181018,000000,8.3924,8.3924,8.0353,8.2734,195610,0
+VIOT.US,D,20181019,000000,8.3726,8.3726,8.0353,8.075,84579,0
+VIOT.US,D,20181022,000000,8.3032,8.3825,8.1544,8.2932,179889,0
+VIOT.US,D,20181023,000000,8.3032,8.3032,7.827,8.2337,133473,0
+VIOT.US,D,20181024,000000,8.2238,8.6107,7.9361,8.571,323706,0
+VIOT.US,D,20181025,000000,8.571,8.6206,8.2833,8.5313,139769,0
+VIOT.US,D,20181026,000000,8.4321,8.8113,8.1643,8.7297,384112,0
+VIOT.US,D,20181029,000000,8.7992,9.0869,8.5561,8.7,315811,0
+VIOT.US,D,20181030,000000,8.7595,8.9767,8.6652,8.9281,105868,0
+VIOT.US,D,20181031,000000,8.9281,8.9777,8.829,8.9083,127979,0
+VIOT.US,D,20181101,000000,8.8488,9.523,8.69,9.2158,440644,0
+VIOT.US,D,20181102,000000,9.2257,9.4142,8.6206,9.2357,319635,0
+VIOT.US,D,20181105,000000,9.1365,9.1365,8.8091,9.0472,127677,0
+VIOT.US,D,20181106,000000,8.9976,9.1792,8.9281,9.1761,88699,0
+VIOT.US,D,20181107,000000,9.1761,9.3547,8.8785,9.2158,154246,0
+VIOT.US,D,20181108,000000,9.1662,9.1662,8.8785,9.0571,100677,0
+VIOT.US,D,20181109,000000,8.9182,8.948,8.819,8.8785,46197,0
+VIOT.US,D,20181112,000000,8.8686,8.9281,8.323,8.5016,211148,0
+VIOT.US,D,20181113,000000,8.571,8.7892,8.3627,8.4916,79035,0
+VIOT.US,D,20181114,000000,8.4916,9.0571,8.4241,8.819,121601,0
+VIOT.US,D,20181115,000000,8.7595,8.9281,8.6607,8.7595,51117,0
+VIOT.US,D,20181116,000000,8.7595,8.8785,8.571,8.8488,26635,0
+VIOT.US,D,20181119,000000,8.9281,8.9281,8.7,8.7793,55670,0
+VIOT.US,D,20181120,000000,8.6801,8.8091,8.6008,8.6504,67718,0
+VIOT.US,D,20181121,000000,8.7496,9.2456,8.6404,9.0472,158059,0
+VIOT.US,D,20181123,000000,8.9777,9.821,8.9777,9.2555,194964,0
+VIOT.US,D,20181126,000000,9.672,9.672,8.4916,8.6801,332655,0
+VIOT.US,D,20181127,000000,8.6801,8.8388,8.4619,8.7297,66674,0
+VIOT.US,D,20181128,000000,8.7,8.819,8.5313,8.7396,107768,0
+VIOT.US,D,20181129,000000,8.6801,8.6801,8.442,8.4817,42159,0
+VIOT.US,D,20181130,000000,8.5313,8.5313,8.0651,8.1742,73576,0
+VIOT.US,D,20181203,000000,8.3329,8.4937,7.849,7.8964,83669,0
+VIOT.US,D,20181204,000000,7.8468,8.0077,7.4401,7.4699,106286,0
+VIOT.US,D,20181206,000000,7.4599,8.1841,7.4599,7.8964,142685,0
+VIOT.US,D,20181207,000000,7.9361,8.4147,7.7377,7.7873,89396,0
+VIOT.US,D,20181210,000000,7.7476,7.9758,7.7377,7.9758,190886,0
+VIOT.US,D,20181211,000000,8.0353,8.1345,7.7774,7.946,180370,0
+VIOT.US,D,20181212,000000,8.0353,8.3825,7.8666,8.3131,219876,0
+VIOT.US,D,20181213,000000,8.323,8.4123,8.0254,8.2139,48514,0
+VIOT.US,D,20181214,000000,8.1246,8.1246,7.8667,7.9361,18039,0
+VIOT.US,D,20181217,000000,7.8766,7.8964,7.6782,7.7179,24086,0
+VIOT.US,D,20181218,000000,7.7377,7.9758,7.6385,7.7576,152048,0
+VIOT.US,D,20181219,000000,7.7476,7.8687,7.7377,7.7377,140019,0
+VIOT.US,D,20181220,000000,7.6881,7.7774,7.6881,7.7476,77703,0
+VIOT.US,D,20181221,000000,7.7377,7.7872,7.6385,7.7377,74596,0
+VIOT.US,D,20181224,000000,7.7377,7.7819,7.6385,7.6385,28809,0
+VIOT.US,D,20181226,000000,7.6901,7.8468,7.6901,7.7972,21932,0
+VIOT.US,D,20181227,000000,7.7278,7.7675,7.7278,7.7476,7922,0
+VIOT.US,D,20181228,000000,7.7377,7.8075,7.7377,7.7873,19863,0
+VIOT.US,D,20181231,000000,7.8468,7.8468,7.7377,7.7377,69367,0
+VIOT.US,D,20190102,000000,7.6782,7.7278,7.5393,7.6385,28398,0
+VIOT.US,D,20190103,000000,7.4897,7.6385,7.1822,7.3707,31240,0
+VIOT.US,D,20190104,000000,7.4203,7.7377,7.4004,7.5095,36146,0
+VIOT.US,D,20190107,000000,7.4103,7.4996,7.2219,7.4103,29450,0
+VIOT.US,D,20190108,000000,7.2794,8.6504,7.2794,8.6107,107786,0
+VIOT.US,D,20190109,000000,8.3726,8.3726,7.7377,7.827,142664,0
+VIOT.US,D,20190110,000000,7.827,7.9857,7.7774,7.9163,17777,0
+VIOT.US,D,20190111,000000,7.9163,7.9163,7.4699,7.4996,53729,0
+VIOT.US,D,20190114,000000,7.4203,7.8072,7.4203,7.5095,11897,0
+VIOT.US,D,20190115,000000,7.5095,7.6921,7.45,7.4996,24185,0
+VIOT.US,D,20190116,000000,7.6202,7.6202,7.4402,7.5294,3282,0
+VIOT.US,D,20190117,000000,7.5393,7.6187,7.3607,7.5988,17935,0
+VIOT.US,D,20190118,000000,7.6087,7.7724,7.4302,7.5691,15451,0
+VIOT.US,D,20190122,000000,7.4996,7.6087,7.3012,7.5889,22313,0
+VIOT.US,D,20190123,000000,7.6385,7.6385,7.3607,7.4401,5377,0
+VIOT.US,D,20190124,000000,7.4401,7.579,7.3409,7.5591,9886,0
+VIOT.US,D,20190125,000000,7.6286,7.7972,7.3869,7.7873,48082,0
+VIOT.US,D,20190128,000000,7.698,7.7873,7.4897,7.579,15323,0
+VIOT.US,D,20190129,000000,7.6484,7.7278,7.4897,7.698,39000,0
+VIOT.US,D,20190130,000000,7.6385,7.7675,7.6385,7.6782,13036,0
+VIOT.US,D,20190131,000000,7.7179,7.7873,7.4897,7.7774,64635,0
+VIOT.US,D,20190201,000000,7.7774,7.7774,7.6218,7.7774,12384,0
+VIOT.US,D,20190204,000000,7.8072,7.9857,7.6966,7.9857,25760,0
+VIOT.US,D,20190205,000000,7.946,8.1345,7.9064,8.1345,10052,0
+VIOT.US,D,20190206,000000,8.1246,8.1246,7.7556,8.0155,20506,0
+VIOT.US,D,20190207,000000,7.946,8.0452,7.7764,7.956,22741,0
+VIOT.US,D,20190208,000000,7.8865,8.0353,7.698,7.8468,18041,0
+VIOT.US,D,20190211,000000,7.8568,7.8568,7.7973,7.8468,6713,0
+VIOT.US,D,20190212,000000,7.7546,7.8468,7.7377,7.8468,13175,0
+VIOT.US,D,20190213,000000,7.8468,8.0452,7.8369,8.0353,30133,0
+VIOT.US,D,20190214,000000,7.9857,8.2833,7.9487,8.1544,41220,0
+VIOT.US,D,20190215,000000,8.1643,8.6305,8.1345,8.4024,37908,0
+VIOT.US,D,20190219,000000,8.4222,9.0384,8.4222,8.9777,88156,0
+VIOT.US,D,20190220,000000,9.0472,9.642,9.0472,9.4638,103473,0
+VIOT.US,D,20190221,000000,9.4638,9.603,9.0372,9.4341,76703,0
+VIOT.US,D,20190222,000000,9.523,11.527,9.503,10.753,601395,0
+VIOT.US,D,20190225,000000,11.101,12.191,10.039,10.347,321161,0
+VIOT.US,D,20190226,000000,10.386,11.21,10.367,10.912,159270,0
+VIOT.US,D,20190227,000000,10.813,10.962,10.768,10.912,199823,0
+VIOT.US,D,20190228,000000,10.793,11.408,10.793,11.299,146917,0
+VIOT.US,D,20190301,000000,11.408,11.474,10.952,11.23,63798,0
+VIOT.US,D,20190304,000000,11.408,11.671,10.466,10.724,103988,0
+VIOT.US,D,20190305,000000,10.982,11.313,10.426,10.982,97465,0
+VIOT.US,D,20190306,000000,10.872,10.992,9.1067,9.2357,210695,0
+VIOT.US,D,20190307,000000,9.3944,10.396,9.3944,9.811,124454,0
+VIOT.US,D,20190308,000000,9.742,9.801,9.46,9.722,20627,0
+VIOT.US,D,20190311,000000,9.751,10.138,9.669,9.89,12502,0
+VIOT.US,D,20190312,000000,10.099,10.099,9.732,9.732,38477,0
+VIOT.US,D,20190313,000000,9.722,10.059,9.722,9.801,24750,0
+VIOT.US,D,20190314,000000,9.96,9.99,9.871,9.95,26666,0
+VIOT.US,D,20190315,000000,10.119,10.177,9.9,10.099,59519,0
+VIOT.US,D,20190318,000000,10.595,11.904,10.198,11.904,264202,0
+VIOT.US,D,20190319,000000,12.093,12.187,11.339,11.884,260069,0
+VIOT.US,D,20190320,000000,11.855,11.855,10.466,10.575,104723,0
+VIOT.US,D,20190321,000000,10.615,11.567,10.615,11.378,115364,0
+VIOT.US,D,20190322,000000,11.279,11.488,10.664,11.269,47014,0
+VIOT.US,D,20190325,000000,11.15,11.904,10.942,11.904,103800,0
+VIOT.US,D,20190326,000000,12.003,12.003,10.416,11.18,148184,0
+VIOT.US,D,20190327,000000,11.28,11.41,10.75,11.09,22019,0
+VIOT.US,D,20190328,000000,11,11.14,10.6,10.81,26111,0
+VIOT.US,D,20190329,000000,10.89,11.38,10.85,11.07,442536,0
+VIOT.US,D,20190401,000000,11.42,11.44,11.2705,11.35,27356,0
+VIOT.US,D,20190402,000000,11.35,11.48,11.19,11.46,30216,0
+VIOT.US,D,20190403,000000,11.53,12,11.2104,11.42,172655,0
+VIOT.US,D,20190404,000000,11.39,11.61,11,11.26,88778,0
+VIOT.US,D,20190405,000000,11.25,11.6637,11.1,11.32,24057,0
+VIOT.US,D,20190408,000000,11.39,11.4,11.0001,11.25,25626,0
+VIOT.US,D,20190409,000000,11.15,11.2416,11,11.14,17893,0
+VIOT.US,D,20190410,000000,11.16,11.3899,11.16,11.32,18328,0
+VIOT.US,D,20190411,000000,11.29,11.29,11.03,11.1,49955,0
+VIOT.US,D,20190412,000000,11.24,11.89,11.0989,11.89,48575,0
+VIOT.US,D,20190415,000000,11.92,12,11.691,11.98,43672,0
+VIOT.US,D,20190416,000000,12,13.84,11.6801,13.49,1158684,0
+VIOT.US,D,20190417,000000,13.51,13.8055,12.57,13.22,376826,0
+VIOT.US,D,20190418,000000,13.24,15.84,13.24,15.25,563320,0
+VIOT.US,D,20190422,000000,15.1,15.15,14.241,15,194575,0
+VIOT.US,D,20190423,000000,14.31,14.51,13.5,13.6,724529,0
+VIOT.US,D,20190424,000000,13.71,14.056,13.37,13.59,112762,0
+VIOT.US,D,20190425,000000,13.5,13.74,13.45,13.52,158669,0
+VIOT.US,D,20190426,000000,13.55,14.84,13.23,14.74,978676,0
+VIOT.US,D,20190429,000000,14.92,15.09,14.25,14.5,342115,0
+VIOT.US,D,20190430,000000,14.5,14.73,13.6,13.77,607294,0
+VIOT.US,D,20190501,000000,13.88,14.75,13.6,14.36,195192,0
+VIOT.US,D,20190502,000000,14.22,14.44,13.6,13.74,121782,0
+VIOT.US,D,20190503,000000,13.76,14.028,11.26,12,485268,0
+VIOT.US,D,20190506,000000,11,11.95,10.77,11.66,186688,0
+VIOT.US,D,20190507,000000,11.64,11.64,10,10.09,361983,0
+VIOT.US,D,20190508,000000,10.16,10.7,10.06,10.5,188210,0
+VIOT.US,D,20190509,000000,10.23,10.29,9.6,10.01,236993,0
+VIOT.US,D,20190510,000000,10.06,10.25,9.61,9.65,216442,0
+VIOT.US,D,20190513,000000,9.56,9.6138,9.01,9.18,131749,0
+VIOT.US,D,20190514,000000,9.32,9.75,9.1,9.38,159793,0
+VIOT.US,D,20190515,000000,9.38,9.7964,9.38,9.61,177468,0
+VIOT.US,D,20190516,000000,9.97,9.97,9.15,9.24,114207,0
+VIOT.US,D,20190517,000000,9.15,9.23,8.44,8.71,214763,0
+VIOT.US,D,20190520,000000,8.62,8.95,8.51,8.79,58307,0
+VIOT.US,D,20190521,000000,8.77,9.08,8.74,8.89,100009,0
+VIOT.US,D,20190522,000000,8.92,8.99,8.2812,8.48,81939,0
+VIOT.US,D,20190523,000000,8.4,8.51,7.6481,7.93,680788,0
+VIOT.US,D,20190524,000000,7.98,8.7545,7.98,8.58,187298,0
+VIOT.US,D,20190528,000000,8.66,8.75,8.4335,8.52,108304,0
+VIOT.US,D,20190529,000000,8.54,8.88,8.16,8.59,61115,0
+VIOT.US,D,20190530,000000,8.58,8.96,8.17,8.57,82252,0
+VIOT.US,D,20190531,000000,8.46,8.56,8.27,8.45,61785,0
+VIOT.US,D,20190603,000000,8.56,8.59,8.32,8.47,68823,0
+VIOT.US,D,20190604,000000,8.5,8.79,8.2972,8.7,89117,0
+VIOT.US,D,20190605,000000,8.66,9.27,8.66,8.99,428216,0
+VIOT.US,D,20190606,000000,9.05,9.12,8.3913,8.7,71446,0
+VIOT.US,D,20190607,000000,8.72,8.95,8.25,8.88,156693,0
+VIOT.US,D,20190610,000000,8.92,9,8.49,8.7,194682,0
+VIOT.US,D,20190611,000000,8.94,9.1,8.1,8.64,215424,0
+VIOT.US,D,20190612,000000,8.7,8.7,8.05,8.36,68715,0
+VIOT.US,D,20190613,000000,8.38,8.64,8.12,8.57,71231,0
+VIOT.US,D,20190614,000000,8.51,8.73,8.4,8.45,161479,0
+VIOT.US,D,20190617,000000,8.41,8.52,8.12,8.28,98071,0
+VIOT.US,D,20190618,000000,8.35,8.52,8.3,8.47,148027,0
+VIOT.US,D,20190619,000000,8.5,8.62,8.4,8.45,108732,0
+VIOT.US,D,20190620,000000,8.61,9,8.43,8.82,210250,0
+VIOT.US,D,20190621,000000,8.91,8.92,8.5355,8.78,61887,0
+VIOT.US,D,20190624,000000,8.85,8.85,8.35,8.49,114556,0
+VIOT.US,D,20190625,000000,8.43,8.55,8.09,8.17,143340,0
+VIOT.US,D,20190626,000000,8.24,8.38,7.52,7.89,267170,0
+VIOT.US,D,20190627,000000,7.94,8.19,7.91,8,50599,0
+VIOT.US,D,20190628,000000,8.07,8.28,7.96,8.11,58368,0
+VIOT.US,D,20190701,000000,8.32,8.7,8.28,8.62,115412,0
+VIOT.US,D,20190702,000000,8.54,9,8.54,8.8,74967,0
+VIOT.US,D,20190703,000000,8.92,9.5,8.84,8.98,189329,0
+VIOT.US,D,20190705,000000,8.93,9.22,8.8676,9.03,70852,0
+VIOT.US,D,20190708,000000,9.01,9.17,8.88,9.05,149396,0
+VIOT.US,D,20190709,000000,9,9.27,8.7005,9.06,168709,0
+VIOT.US,D,20190710,000000,9.16,9.22,8.5,8.79,79649,0
+VIOT.US,D,20190711,000000,8.87,8.87,8.5,8.61,54547,0
+VIOT.US,D,20190712,000000,8.71,9.06,8.51,8.99,47276,0
+VIOT.US,D,20190715,000000,9,9.3249,8.91,8.95,33433,0
+VIOT.US,D,20190716,000000,8.87,9.01,8.81,8.87,22348,0
+VIOT.US,D,20190717,000000,8.96,9.14,8.8205,9,64707,0
+VIOT.US,D,20190718,000000,9.03,9.07,8.7958,9.03,143435,0
+VIOT.US,D,20190719,000000,9.03,9.0998,8.9513,9.02,21891,0
+VIOT.US,D,20190722,000000,9,9.045,8.98,9.02,32462,0
+VIOT.US,D,20190723,000000,9.03,9.08,8.96,9.05,34044,0
+VIOT.US,D,20190724,000000,9.43,9.61,9.05,9.43,43381,0
+VIOT.US,D,20190725,000000,9.25,9.25,8.8003,8.98,39637,0
+VIOT.US,D,20190726,000000,8.9425,9.22,8.9425,9.1,93908,0
+VIOT.US,D,20190729,000000,9.12,9.22,8.99,9.07,23096,0
+VIOT.US,D,20190730,000000,9,9.5,8.89,9.42,95921,0
+VIOT.US,D,20190731,000000,9.42,9.735,8.86,9.47,81661,0
+VIOT.US,D,20190801,000000,9.4,9.93,8.935,9,71769,0
+VIOT.US,D,20190802,000000,8.9,9.49,8.04,9.4,86661,0
+VIOT.US,D,20190805,000000,9.07,9.07,8.52,8.99,71373,0
+VIOT.US,D,20190806,000000,9.13,9.17,8.9,8.98,34372,0
+VIOT.US,D,20190807,000000,9.01,9.02,8.58,8.82,65442,0
+VIOT.US,D,20190808,000000,8.81,9.04,8.7,9.03,14346,0
+VIOT.US,D,20190809,000000,8.88,8.92,8.7122,8.84,10265,0
+VIOT.US,D,20190812,000000,8.7,8.8,8.02,8.03,43122,0
+VIOT.US,D,20190813,000000,8.12,8.34,7.67,7.87,106905,0
+VIOT.US,D,20190814,000000,7.68,8.49,7.68,8.49,69726,0
+VIOT.US,D,20190815,000000,8.31,8.57,8.29,8.57,30040,0
+VIOT.US,D,20190816,000000,8.58,9.215,8.44,9.2,94506,0
+VIOT.US,D,20190819,000000,9.33,9.46,9.08,9.11,55431,0
+VIOT.US,D,20190820,000000,9.11,9.3791,8.91,9.23,107780,0
+VIOT.US,D,20190821,000000,9.7,9.7,8.34,9.23,440530,0
+VIOT.US,D,20190822,000000,9.25,9.25,8.43,9,124962,0
+VIOT.US,D,20190823,000000,8.88,8.93,8.45,8.82,72482,0
+VIOT.US,D,20190826,000000,8.66,8.95,8.58,8.88,66101,0
+VIOT.US,D,20190827,000000,8.74,9,8.74,9,144357,0
+VIOT.US,D,20190828,000000,8.88,8.9829,8.59,8.64,42681,0
+VIOT.US,D,20190829,000000,8.68,8.93,8.63,8.7,45319,0
+VIOT.US,D,20190830,000000,8.72,8.72,8.48,8.53,48721,0
+VIOT.US,D,20190903,000000,8.55,8.6,7.95,8.04,77787,0
+VIOT.US,D,20190904,000000,8.03,8.04,7.8,7.93,34684,0
+VIOT.US,D,20190905,000000,8,8.29,7.93,8.26,78408,0
+VIOT.US,D,20190906,000000,8.3,8.31,7.93,7.98,80640,0
+VIOT.US,D,20190909,000000,8.1,8.2,7.5,7.7,83410,0
+VIOT.US,D,20190910,000000,7.73,8.28,7.73,8.28,394916,0
+VIOT.US,D,20190911,000000,8.33,8.4,7.9401,8.04,111881,0
+VIOT.US,D,20190912,000000,8.15,8.25,7.99,8.22,100060,0
+VIOT.US,D,20190913,000000,8.23,8.4,8.09,8.23,77212,0
+VIOT.US,D,20190916,000000,8.26,8.35,8.03,8.33,116871,0
+VIOT.US,D,20190917,000000,8.25,8.34,8.06,8.11,78035,0
+VIOT.US,D,20190918,000000,8.06,8.3,7.95,8.26,420749,0
+VIOT.US,D,20190919,000000,8.25,8.34,8.13,8.26,42533,0
+VIOT.US,D,20190920,000000,8.18,8.3,8.07,8.25,106246,0
+VIOT.US,D,20190923,000000,8.25,8.26,7.99,8.25,93064,0
+VIOT.US,D,20190924,000000,8.2,8.27,8.03,8.26,419927,0
+VIOT.US,D,20190925,000000,8.15,8.27,8.02,8.12,38077,0
+VIOT.US,D,20190926,000000,8.1,8.26,8.02,8.18,77290,0
+VIOT.US,D,20190927,000000,8.18,8.27,7.94,8.25,108968,0
+VIOT.US,D,20190930,000000,8.26,8.26,8.1,8.15,131336,0
+VIOT.US,D,20191001,000000,8.15,8.3,8.04,8.18,142686,0
+VIOT.US,D,20191002,000000,8.13,8.15,7.94,8.1,87666,0
+VIOT.US,D,20191003,000000,8.11,8.22,7.825,8.2,73609,0
+VIOT.US,D,20191004,000000,8.12,8.25,7.73,7.9,94003,0
+VIOT.US,D,20191007,000000,7.87,8.05,7.77,7.89,15606,0
+VIOT.US,D,20191008,000000,7.88,7.96,7.6,7.6,89214,0
+VIOT.US,D,20191009,000000,7.71,7.82,7.615,7.7,64589,0
+VIOT.US,D,20191010,000000,7.77,8.24,7.77,7.9,88066,0
+VIOT.US,D,20191011,000000,8.03,8.19,7.97,8.04,61698,0
+VIOT.US,D,20191014,000000,7.98,8.14,7.98,8.11,24775,0
+VIOT.US,D,20191015,000000,8.19,8.34,7.92,8.15,49755,0
+VIOT.US,D,20191016,000000,8.09,8.33,8.06,8.3,22627,0
+VIOT.US,D,20191017,000000,8.24,8.5,8.18,8.31,26564,0
+VIOT.US,D,20191018,000000,8.27,8.48,8.02,8.38,28710,0
+VIOT.US,D,20191021,000000,8.31,8.53,8,8.1,37387,0
+VIOT.US,D,20191022,000000,8.14,8.3,8.13,8.3,17537,0
+VIOT.US,D,20191023,000000,8.12,8.44,8.12,8.25,47948,0
+VIOT.US,D,20191024,000000,8.45,8.45,8.25,8.4,307149,0
+VIOT.US,D,20191025,000000,8.32,8.44,8.23,8.24,276533,0
+VIOT.US,D,20191028,000000,8.25,8.65,8.25,8.41,88546,0
+VIOT.US,D,20191029,000000,8.4,8.5,8.21,8.39,50436,0
+VIOT.US,D,20191030,000000,8.41,8.74,8.24,8.4,102236,0
+VIOT.US,D,20191031,000000,8.47,8.76,8.375,8.67,58139,0
+VIOT.US,D,20191101,000000,8.74,8.85,8.57,8.71,74560,0
+VIOT.US,D,20191104,000000,8.74,8.74,8.56,8.58,34151,0
+VIOT.US,D,20191105,000000,8.54,8.81,8.53,8.67,53585,0
+VIOT.US,D,20191106,000000,8.72,9.2609,8.72,9.1,66462,0
+VIOT.US,D,20191107,000000,9.16,9.59,9.16,9.4,105776,0
+VIOT.US,D,20191108,000000,9.46,9.71,9.42,9.71,51132,0
+VIOT.US,D,20191111,000000,9.68,10.45,9.68,10.35,104696,0
+VIOT.US,D,20191112,000000,10.4,10.49,10.13,10.25,85016,0
+VIOT.US,D,20191113,000000,10.18,10.21,9.83,9.98,83277,0
+VIOT.US,D,20191114,000000,9.71,10.04,9.6416,9.94,30787,0
+VIOT.US,D,20191115,000000,10.01,10.07,9.6,10.01,43920,0
+VIOT.US,D,20191118,000000,9.96,10.1861,9.75,9.97,101155,0
+VIOT.US,D,20191119,000000,10.08,10.175,9.95,10.1,168246,0
+VIOT.US,D,20191120,000000,10.52,10.7997,9.7,9.98,145058,0
+VIOT.US,D,20191121,000000,10.14,10.14,9.71,9.93,35695,0
+VIOT.US,D,20191122,000000,9.87,9.87,8.65,8.9,229988,0
+VIOT.US,D,20191125,000000,9.06,9.14,8.93,9.08,61991,0
+VIOT.US,D,20191126,000000,9.02,9.3,8.71,9,65405,0
+VIOT.US,D,20191127,000000,8.94,9,8.76,8.78,65311,0
+VIOT.US,D,20191129,000000,8.75,8.9152,8.75,8.88,22131,0
+VIOT.US,D,20191202,000000,8.82,9.04,8.74,8.88,42571,0
+VIOT.US,D,20191203,000000,8.77,8.81,8.64,8.66,38669,0
+VIOT.US,D,20191204,000000,8.67,8.78,8.5,8.59,36558,0
+VIOT.US,D,20191205,000000,8.59,8.59,8.41,8.48,24732,0
+VIOT.US,D,20191206,000000,8.49,8.7,8.42,8.48,118274,0
+VIOT.US,D,20191209,000000,8.5,8.7,8.5,8.61,68834,0
+VIOT.US,D,20191210,000000,8.62,8.8667,8.53,8.7,286454,0
+VIOT.US,D,20191211,000000,8.7,8.84,8.66,8.69,85458,0
+VIOT.US,D,20191212,000000,8.7,8.75,8.485,8.59,104403,0
+VIOT.US,D,20191213,000000,8.46,8.47,8,8,346342,0
+VIOT.US,D,20191216,000000,8.09,8.43,7.73,8.16,731808,0
+VIOT.US,D,20191217,000000,8.14,8.23,7.9,8,373044,0
+VIOT.US,D,20191218,000000,8,8.1,7.81,8,145460,0
+VIOT.US,D,20191219,000000,8,8.11,7.92,7.97,247722,0
+VIOT.US,D,20191220,000000,7.97,8.06,7.81,7.81,191556,0
+VIOT.US,D,20191223,000000,7.83,8.07,7.83,7.99,169507,0
+VIOT.US,D,20191224,000000,7.96,7.96,7.85,7.95,57239,0
+VIOT.US,D,20191226,000000,7.95,8.19,7.91,8.14,128629,0
+VIOT.US,D,20191227,000000,8.21,8.355,8.07,8.09,104179,0
+VIOT.US,D,20191230,000000,8.09,8.21,8.03,8.06,88497,0
+VIOT.US,D,20191231,000000,7.98,8.14,7.94,8.04,195637,0
+VIOT.US,D,20200102,000000,8.1,8.49,8.1,8.19,319375,0
+VIOT.US,D,20200103,000000,8.2,8.26,8.13,8.19,134356,0
+VIOT.US,D,20200106,000000,8.19,8.26,7.955,8.22,159286,0
+VIOT.US,D,20200107,000000,8.22,8.26,8.02,8.12,117723,0
+VIOT.US,D,20200108,000000,8.12,8.32,8.02,8.19,89033,0
+VIOT.US,D,20200109,000000,8.17,8.33,8.11,8.19,81633,0
+VIOT.US,D,20200110,000000,8.16,8.34,8.02,8.12,101737,0
+VIOT.US,D,20200113,000000,8.2,8.2,7.88,8.04,170183,0
+VIOT.US,D,20200114,000000,8.1,8.25,8.05,8.23,109339,0
+VIOT.US,D,20200115,000000,8.24,8.25,8.1301,8.16,73349,0
+VIOT.US,D,20200116,000000,8.16,8.27,8.0609,8.2,151264,0
+VIOT.US,D,20200117,000000,8.25,8.97,8.23,8.38,428526,0
+VIOT.US,D,20200121,000000,8.38,8.38,8.2,8.38,214384,0
+VIOT.US,D,20200122,000000,8.4,8.84,8.4,8.45,234323,0
+VIOT.US,D,20200123,000000,8.44,8.44,8.13,8.23,102488,0
+VIOT.US,D,20200124,000000,8.21,8.39,8.14,8.25,75774,0
+VIOT.US,D,20200127,000000,8,8,7.84,7.9,110963,0
+VIOT.US,D,20200128,000000,8,8,7.6,7.63,143402,0
+VIOT.US,D,20200129,000000,7.75,7.8402,7.54,7.63,78429,0
+VIOT.US,D,20200130,000000,7.61,7.63,7.295,7.3,166170,0
+VIOT.US,D,20200131,000000,7.4,7.4,7.21,7.22,109183,0
+VIOT.US,D,20200203,000000,7.22,7.59,7.2,7.25,139040,0
+VIOT.US,D,20200204,000000,7.42,7.85,7.41,7.57,118513,0
+VIOT.US,D,20200205,000000,7.57,7.74,7.31,7.41,90833,0
+VIOT.US,D,20200206,000000,7.44,7.65,7.38,7.57,55728,0
+VIOT.US,D,20200207,000000,7.57,7.585,7.465,7.54,50666,0
+VIOT.US,D,20200210,000000,7.45,7.54,7.23,7.27,151628,0
+VIOT.US,D,20200211,000000,7.36,7.6,7.36,7.49,76313,0
+VIOT.US,D,20200212,000000,7.57,8,7.57,7.9,84679,0
+VIOT.US,D,20200213,000000,7.85,8,7.7,7.75,110077,0
+VIOT.US,D,20200214,000000,7.78,7.85,7.59,7.7,62500,0
+VIOT.US,D,20200218,000000,7.61,7.7,7.54,7.63,57002,0
+VIOT.US,D,20200219,000000,7.6,7.83,7.6,7.6,82113,0
+VIOT.US,D,20200220,000000,7.55,7.77,7.47,7.49,177918,0
+VIOT.US,D,20200221,000000,7.47,7.53,7.23,7.3,111803,0
+VIOT.US,D,20200224,000000,7.22,7.23,6.7,6.73,216458,0
+VIOT.US,D,20200225,000000,6.76,7.1,6.71,6.81,171758,0
+VIOT.US,D,20200226,000000,6.77,7,6.7,6.7,82954,0
+VIOT.US,D,20200227,000000,6.75,6.78,6.35,6.62,228457,0
+VIOT.US,D,20200228,000000,6.4,6.57,6.17,6.26,178809,0
+VIOT.US,D,20200302,000000,6.32,6.48,6.27,6.35,114804,0
+VIOT.US,D,20200303,000000,6.35,6.4369,6.06,6.26,68814,0
+VIOT.US,D,20200304,000000,6.19,6.32,6.045,6.19,61264,0
+VIOT.US,D,20200305,000000,6.14,6.24,6.08,6.11,39257,0
+VIOT.US,D,20200306,000000,6.04,6.08,5.82,5.89,70421,0
+VIOT.US,D,20200309,000000,5.52,5.59,5.11,5.3,197710,0
+VIOT.US,D,20200310,000000,5.5,5.59,5.36,5.47,90178,0
+VIOT.US,D,20200311,000000,5.4,5.58,5.3,5.38,76820,0
+VIOT.US,D,20200312,000000,5.02,5.35,4.76,4.8,152523,0
+VIOT.US,D,20200313,000000,5.02,5.39,4.81,5.2,133234,0
+VIOT.US,D,20200316,000000,4.7,5.11,4.62,4.65,86472,0
+VIOT.US,D,20200317,000000,4.61,5,4.44,4.46,107133,0
+VIOT.US,D,20200318,000000,4.36,4.66,4.2,4.3035,167303,0
+VIOT.US,D,20200319,000000,4.31,4.56,4.31,4.4,47245,0
+VIOT.US,D,20200320,000000,4.66,4.9499,4.55,4.58,153309,0
+VIOT.US,D,20200323,000000,4.6,4.69,4.44,4.5,89244,0
+VIOT.US,D,20200324,000000,4.81,4.89,4.55,4.58,117938,0
+VIOT.US,D,20200325,000000,4.83,4.975,4.64,4.74,919173,0
+VIOT.US,D,20200326,000000,5.49,6.05,5.11,5.12,1746593,0
+VIOT.US,D,20200327,000000,5.01,5.12,4.53,4.55,291870,0
+VIOT.US,D,20200330,000000,4.7,4.72,4.3,4.46,373323,0
+VIOT.US,D,20200331,000000,4.55,4.55,4.35,4.35,459323,0
+VIOT.US,D,20200401,000000,4.31,4.56,4.25,4.47,302467,0
+VIOT.US,D,20200402,000000,4.55,4.74,4.54,4.63,204646,0
+VIOT.US,D,20200403,000000,4.66,4.73,4.6,4.67,154816,0
+VIOT.US,D,20200406,000000,4.8,4.96,4.7101,4.86,231645,0
+VIOT.US,D,20200407,000000,4.9,5.11,4.9,4.98,478254,0
+VIOT.US,D,20200408,000000,5.04,5.34,5.03,5.2,291672,0
+VIOT.US,D,20200409,000000,5.25,5.7,5.22,5.6,417039,0
+VIOT.US,D,20200413,000000,5.57,5.5977,5,5.26,222559,0
+VIOT.US,D,20200414,000000,5.26,5.57,5.26,5.44,102557,0
+VIOT.US,D,20200415,000000,5.41,5.49,5.22,5.38,56409,0
+VIOT.US,D,20200416,000000,5.38,5.54,5.34,5.48,111048,0
+VIOT.US,D,20200417,000000,5.65,5.85,5.58,5.78,82758,0
+VIOT.US,D,20200420,000000,5.69,5.84,5.55,5.64,131475,0
+VIOT.US,D,20200421,000000,5.59,5.79,5.2,5.3,378139,0
+VIOT.US,D,20200422,000000,5.42,5.72,5.42,5.68,114511,0
+VIOT.US,D,20200423,000000,5.7,5.9173,5.7,5.71,75499,0
+VIOT.US,D,20200424,000000,5.8,5.85,5.66,5.76,67633,0
+VIOT.US,D,20200427,000000,5.85,5.89,5.76,5.8,63191,0
+VIOT.US,D,20200428,000000,5.8,5.85,5.67,5.69,93083,0
+VIOT.US,D,20200429,000000,5.75,6.04,5.72,5.94,100594,0
+VIOT.US,D,20200430,000000,5.93,6.05,5.899,6.04,50069,0
+VIOT.US,D,20200501,000000,5.9,6.038,5.72,5.77,111884,0
+VIOT.US,D,20200504,000000,5.76,5.98,5.7,5.81,91347,0
+VIOT.US,D,20200505,000000,5.85,6.02,5.85,5.89,33304,0
+VIOT.US,D,20200506,000000,5.89,6.06,5.85,5.85,120321,0
+VIOT.US,D,20200507,000000,5.96,6,5.91,5.94,28285,0
+VIOT.US,D,20200508,000000,5.95,6.08,5.91,5.97,105734,0
+VIOT.US,D,20200511,000000,5.96,6.14,5.9,6.09,69506,0
+VIOT.US,D,20200512,000000,6.15,6.22,6.01,6.13,65023,0
+VIOT.US,D,20200513,000000,6.14,6.22,6.03,6.1,135016,0
+VIOT.US,D,20200514,000000,6.01,6.155,5.62,5.92,134946,0
+VIOT.US,D,20200515,000000,5.86,5.99,5.64,5.72,258645,0
+VIOT.US,D,20200518,000000,5.91,6.01,5.715,5.96,180733,0
+VIOT.US,D,20200519,000000,5.98,6.05,5.7,5.77,245175,0
+VIOT.US,D,20200520,000000,5.86,5.89,5.61,5.68,230799,0
+VIOT.US,D,20200521,000000,5.65,5.71,5.51,5.58,114789,0
+VIOT.US,D,20200522,000000,5.58,5.58,5.41,5.45,87596,0
+VIOT.US,D,20200526,000000,5.6,5.785,5.47,5.47,142607,0
+VIOT.US,D,20200527,000000,5.5,5.64,5.4,5.51,82977,0
+VIOT.US,D,20200528,000000,5.52,5.53,5.2,5.23,174735,0
+VIOT.US,D,20200529,000000,5.24,5.24,5.05,5.17,197018,0
+VIOT.US,D,20200601,000000,5.15,5.3,5.01,5.29,82773,0
+VIOT.US,D,20200602,000000,5.33,5.4027,5.1,5.22,74914,0
+VIOT.US,D,20200603,000000,5.25,5.39,5.2,5.31,167056,0
+VIOT.US,D,20200604,000000,5.31,5.45,5.31,5.36,96301,0
+VIOT.US,D,20200605,000000,5.43,5.6,5.39,5.55,183220,0
+VIOT.US,D,20200608,000000,5.62,5.72,5.55,5.65,97999,0
+VIOT.US,D,20200609,000000,5.63,5.68,5.4,5.57,77119,0
+VIOT.US,D,20200610,000000,5.69,5.69,5.31,5.42,75330,0
+VIOT.US,D,20200611,000000,5.4,5.4,4.84,5.02,243985,0
+VIOT.US,D,20200612,000000,5.2,5.34,5.05,5.25,107125,0
+VIOT.US,D,20200615,000000,5.2,5.2,4.96,5.12,112661,0
+VIOT.US,D,20200616,000000,5.17,5.34,5.14,5.19,54370,0
+VIOT.US,D,20200617,000000,5.19,5.34,5.185,5.25,41023,0
+VIOT.US,D,20200618,000000,5.2,5.21,5.11,5.14,44231,0
+VIOT.US,D,20200619,000000,5.15,5.51,5.15,5.45,149236,0
+VIOT.US,D,20200622,000000,5.52,5.52,5.27,5.4,98823,0
+VIOT.US,D,20200623,000000,5.45,5.65,5.44,5.6,92320,0
+VIOT.US,D,20200624,000000,5.53,5.6,5.35,5.35,98514,0
+VIOT.US,D,20200625,000000,5.32,5.38,5.26,5.34,41771,0
+VIOT.US,D,20200626,000000,5.34,5.36,5.25,5.34,51842,0
+VIOT.US,D,20200629,000000,5.31,5.3243,5.12,5.16,89850,0
+VIOT.US,D,20200630,000000,5.14,5.46,5.14,5.3,105661,0
+VIOT.US,D,20200701,000000,5.3,5.6,5.3,5.47,58417,0
+VIOT.US,D,20200702,000000,5.6,5.8,5.5,5.69,85261,0
+VIOT.US,D,20200706,000000,5.86,6.48,5.82,6.35,365387,0
+VIOT.US,D,20200707,000000,6.34,6.34,5.91,6.04,128167,0
+VIOT.US,D,20200708,000000,6.15,6.59,6.15,6.49,320633,0
+VIOT.US,D,20200709,000000,6.58,6.81,6.2,6.37,254488,0
+VIOT.US,D,20200710,000000,6.45,6.5,6.035,6.15,142126,0
+VIOT.US,D,20200713,000000,6.2,6.95,6.2,6.68,460935,0
+VIOT.US,D,20200714,000000,6.68,7,6.26,6.44,387225,0
+VIOT.US,D,20200715,000000,6.53,6.57,6.39,6.56,93942,0
+VIOT.US,D,20200716,000000,6.52,6.53,6.22,6.46,66640,0
+VIOT.US,D,20200717,000000,6.45,6.45,6.235,6.41,87799,0
+VIOT.US,D,20200720,000000,6.46,7.32,6.3821,6.74,464086,0
+VIOT.US,D,20200721,000000,7.03,7.28,6.61,6.97,414778,0
+VIOT.US,D,20200722,000000,6.89,7,6.5,6.61,140560,0
+VIOT.US,D,20200723,000000,6.61,6.8799,6.575,6.61,146758,0
+VIOT.US,D,20200724,000000,6.55,6.55,6.14,6.33,116985,0
+VIOT.US,D,20200727,000000,6.35,6.45,6.19,6.22,65480,0
+VIOT.US,D,20200728,000000,6.19,6.31,6.19,6.24,60482,0
+VIOT.US,D,20200729,000000,6.33,6.61,6.26,6.55,81339,0
+VIOT.US,D,20200730,000000,6.39,6.4813,6.3301,6.41,40660,0
+VIOT.US,D,20200731,000000,6.42,6.59,6.31,6.44,102548,0
+VIOT.US,D,20200803,000000,6.6,6.6,6.17,6.25,138805,0
+VIOT.US,D,20200804,000000,6.34,6.82,6.3173,6.5,142333,0
+VIOT.US,D,20200805,000000,6.57,6.7,6.45,6.52,99970,0
+VIOT.US,D,20200806,000000,6.51,6.51,6.21,6.29,67529,0
+VIOT.US,D,20200807,000000,6.2,6.51,5.92,6.26,291878,0
+VIOT.US,D,20200810,000000,6.18,6.29,6.11,6.19,463319,0
+VIOT.US,D,20200811,000000,6.2632,6.4,6.26,6.3,103565,0
+VIOT.US,D,20200812,000000,6.33,6.41,6.25,6.27,57393,0
+VIOT.US,D,20200813,000000,6.23,6.41,6.23,6.33,68841,0
+VIOT.US,D,20200814,000000,6.27,6.33,6.23,6.29,39492,0
+VIOT.US,D,20200817,000000,6.3,6.525,6.2999,6.34,198265,0
+VIOT.US,D,20200818,000000,6.36,6.41,6.2519,6.29,99339,0
+VIOT.US,D,20200819,000000,6.29,6.29,6.1173,6.13,82494,0
+VIOT.US,D,20200820,000000,6.01,6.27,6.01,6.17,70404,0
+VIOT.US,D,20200821,000000,6.2,6.4,6.11,6.32,177672,0
+VIOT.US,D,20200824,000000,6.3,6.3,5.5001,5.58,338562,0
+VIOT.US,D,20200825,000000,5.68,5.73,5.5,5.5,121247,0
+VIOT.US,D,20200826,000000,5.6,6.23,5.51,6.07,350646,0
+VIOT.US,D,20200827,000000,6.18,6.24,5.9801,6.18,191099,0
+VIOT.US,D,20200828,000000,6.18,6.32,6.0699,6.17,225482,0
+VIOT.US,D,20200831,000000,6.25,6.25,6.08,6.16,85416,0
+VIOT.US,D,20200901,000000,6.18,6.22,5.89,6.02,139241,0
+VIOT.US,D,20200902,000000,6.02,6.02,5.75,5.82,120822,0
+VIOT.US,D,20200903,000000,5.86,6.02,5.695,5.73,121122,0
+VIOT.US,D,20200904,000000,5.84,5.9,5.75,5.9,177160,0
+VIOT.US,D,20200908,000000,5.81,5.9,5.78,5.82,139705,0
+VIOT.US,D,20200909,000000,5.84,5.9,5.71,5.84,90858,0
+VIOT.US,D,20200910,000000,5.9,5.9,5.8,5.8,83297,0
+VIOT.US,D,20200911,000000,5.83,5.9,5.83,5.85,56657,0
+VIOT.US,D,20200914,000000,5.88,5.98,5.76,5.76,179196,0
+VIOT.US,D,20200915,000000,5.79,5.95,5.79,5.92,134723,0
+VIOT.US,D,20200916,000000,5.94,6,5.87,5.93,271886,0
+VIOT.US,D,20200917,000000,5.92,6,5.87,5.91,154047,0
+VIOT.US,D,20200918,000000,5.92,5.92,5.805,5.88,39910,0
+VIOT.US,D,20200921,000000,5.64,5.6999,5.48,5.57,147652,0
+VIOT.US,D,20200922,000000,5.53,5.59,5.4,5.4,70875,0
+VIOT.US,D,20200923,000000,5.35,5.725,5.3404,5.67,72921,0
+VIOT.US,D,20200924,000000,5.6,5.71,5.36,5.52,97030,0
+VIOT.US,D,20200925,000000,5.53,5.83,5.53,5.76,75697,0
+VIOT.US,D,20200928,000000,5.91,5.95,5.78,5.94,163849,0
+VIOT.US,D,20200929,000000,5.89,5.99,5.82,5.96,110608,0
+VIOT.US,D,20200930,000000,5.97,6.1,5.91,6.05,138582,0
+VIOT.US,D,20201001,000000,6.06,6.06,5.92,5.92,20856,0
+VIOT.US,D,20201002,000000,5.85,6.05,5.8001,6.02,53995,0
+VIOT.US,D,20201005,000000,6,6.14,5.85,6.1,77280,0
+VIOT.US,D,20201006,000000,6.06,6.09,5.85,6,96965,0
+VIOT.US,D,20201007,000000,6,6.02,5.93,5.93,69051,0
+VIOT.US,D,20201008,000000,5.93,6.02,5.93,5.99,54408,0
+VIOT.US,D,20201009,000000,6.04,6.085,6,6.03,88508,0
+VIOT.US,D,20201012,000000,6.08,6.14,5.98,6.02,66094,0
+VIOT.US,D,20201013,000000,5.99,6.07,5.93,6,45655,0
+VIOT.US,D,20201014,000000,5.99,6.06,5.95,5.95,18786,0
+VIOT.US,D,20201015,000000,5.9,6.09,5.9,6.08,27709,0
+VIOT.US,D,20201016,000000,6.1151,6.14,6.06,6.1,26617,0
+VIOT.US,D,20201019,000000,6.14,6.14,5.76,5.79,189605,0
+VIOT.US,D,20201020,000000,5.87,5.9516,5.81,5.85,113049,0
+VIOT.US,D,20201021,000000,5.82,5.97,5.64,5.87,56423,0
+VIOT.US,D,20201022,000000,5.9,5.92,5.68,5.79,44073,0
+VIOT.US,D,20201023,000000,5.8,5.85,5.77,5.85,20894,0
+VIOT.US,D,20201026,000000,5.77,5.87,5.5,5.61,126049,0
+VIOT.US,D,20201027,000000,5.64,5.79,5.56,5.58,66934,0
+VIOT.US,D,20201028,000000,5.59,5.59,5.32,5.42,86356,0
+VIOT.US,D,20201029,000000,5.49,5.55,5.45,5.46,25454,0
+VIOT.US,D,20201030,000000,5.51,5.76,5.51,5.71,45584,0
+VIOT.US,D,20201102,000000,5.75,6,5.68,5.76,206468,0
+VIOT.US,D,20201103,000000,5.8,5.98,5.8,5.92,50334,0
+VIOT.US,D,20201104,000000,5.96,6,5.92,5.96,63302,0
+VIOT.US,D,20201105,000000,6,6.07,5.95,6.07,77284,0
+VIOT.US,D,20201106,000000,6.11,6.21,6.08,6.09,216217,0
+VIOT.US,D,20201109,000000,6.25,6.3,6,6.25,254562,0
+VIOT.US,D,20201110,000000,6.24,6.24,6.08,6.14,189667,0
+VIOT.US,D,20201111,000000,6.12,6.38,5.8601,5.96,734766,0
+VIOT.US,D,20201112,000000,6,6.2,5.95,6.11,109798,0
+VIOT.US,D,20201113,000000,6.15,6.6,6.1,6.3,148666,0
+VIOT.US,D,20201116,000000,6.36,6.4,6.15,6.3,303748,0
+VIOT.US,D,20201117,000000,6.35,6.5,6.01,6.16,665581,0
+VIOT.US,D,20201118,000000,6.33,6.4,5.99,6.05,539402,0
+VIOT.US,D,20201119,000000,6.05,6.44,6,6.42,201869,0
+VIOT.US,D,20201120,000000,6.37,6.5,6.09,6.13,398655,0
+VIOT.US,D,20201123,000000,6.74,6.8099,6.06,6.13,716101,0
+VIOT.US,D,20201124,000000,6.27,6.3,6,6.28,309852,0
+VIOT.US,D,20201125,000000,6.2094,6.26,5.72,5.73,470915,0
+VIOT.US,D,20201127,000000,5.92,5.92,5.5,5.64,522437,0
+VIOT.US,D,20201130,000000,5.72,5.73,5.37,5.67,419185,0
+VIOT.US,D,20201201,000000,5.7,5.7,5.37,5.44,340848,0
+VIOT.US,D,20201202,000000,5.42,5.44,5.2,5.28,251968,0
+VIOT.US,D,20201203,000000,5.34,5.36,5.195,5.3,185948,0
+VIOT.US,D,20201204,000000,5.24,5.5546,5.24,5.51,197136,0
+VIOT.US,D,20201207,000000,5.48,5.6215,5.4,5.5,148343,0
+VIOT.US,D,20201208,000000,5.44,5.61,5.4157,5.5,210211,0
+VIOT.US,D,20201209,000000,5.54,5.64,5.48,5.49,137682,0
+VIOT.US,D,20201210,000000,5.49,5.58,5.46,5.52,121111,0
+VIOT.US,D,20201211,000000,5.51,5.59,5.46,5.51,141118,0
+VIOT.US,D,20201214,000000,5.53,5.7,5.53,5.62,184890,0
+VIOT.US,D,20201215,000000,5.64,5.65,5.55,5.57,104301,0
+VIOT.US,D,20201216,000000,5.54,5.61,5.54,5.54,91360,0
+VIOT.US,D,20201217,000000,5.55,5.73,5.54,5.57,156043,0
+VIOT.US,D,20201218,000000,5.6,5.75,5.5,5.7,216219,0
+VIOT.US,D,20201221,000000,5.65,5.7427,5.53,5.59,236611,0
+VIOT.US,D,20201222,000000,5.61,5.7,5.46,5.5,174747,0
+VIOT.US,D,20201223,000000,5.55,5.58,5.48,5.5,122916,0
+VIOT.US,D,20201224,000000,5.53,5.56,5.36,5.4,121927,0
+VIOT.US,D,20201228,000000,5.42,5.4899,5.04,5.05,183348,0
+VIOT.US,D,20201229,000000,5.12,5.32,5.11,5.17,94600,0
+VIOT.US,D,20201230,000000,5.25,5.305,5.12,5.18,84517,0
+VIOT.US,D,20201231,000000,5.19,5.195,5.05,5.15,115962,0
+VIOT.US,D,20210104,000000,5.29,5.29,5.18,5.24,77478,0
+VIOT.US,D,20210105,000000,5.25,5.54,5.25,5.54,74742,0
+VIOT.US,D,20210106,000000,5.56,5.75,5.4644,5.52,127523,0
+VIOT.US,D,20210107,000000,5.55,5.59,5.45,5.52,44361,0
+VIOT.US,D,20210108,000000,5.52,5.5999,5.5127,5.57,51238,0
+VIOT.US,D,20210111,000000,5.6,5.7188,5.5,5.53,66878,0
+VIOT.US,D,20210112,000000,5.56,5.64,5.52,5.63,81181,0
+VIOT.US,D,20210113,000000,5.59,5.75,5.53,5.71,100984,0
+VIOT.US,D,20210114,000000,5.75,5.8,5.62,5.67,115657,0
+VIOT.US,D,20210115,000000,5.64,6.43,5.56,6.38,645658,0
+VIOT.US,D,20210119,000000,6.38,7.04,6.25,6.88,773640,0
+VIOT.US,D,20210120,000000,7,7.25,6.81,7.16,956983,0
+VIOT.US,D,20210121,000000,7.22,7.55,6.9215,7.46,709996,0
+VIOT.US,D,20210122,000000,7.45,7.66,7.06,7.4,460453,0
+VIOT.US,D,20210125,000000,7.5,7.93,7.22,7.8,806421,0
+VIOT.US,D,20210126,000000,7.8,8.25,7.67,8.16,442911,0
+VIOT.US,D,20210127,000000,7.95,8.15,7.85,8.01,589781,0
+VIOT.US,D,20210128,000000,7.94,7.98,7.64,7.66,302004,0
+VIOT.US,D,20210129,000000,7.65,7.83,7.3405,7.48,413885,0
+VIOT.US,D,20210201,000000,7.5,7.59,7,7.18,233462,0
+VIOT.US,D,20210202,000000,7.21,7.5,6.99,7.47,162319,0
+VIOT.US,D,20210203,000000,7.4,7.56,7.17,7.24,267319,0
+VIOT.US,D,20210204,000000,7.29,7.5,7.0201,7.49,276690,0
+VIOT.US,D,20210205,000000,7.5,7.6,7.19,7.5,142642,0
+VIOT.US,D,20210208,000000,7.55,8.56,7.5,8.41,888416,0
+VIOT.US,D,20210209,000000,8.58,8.85,8.3,8.58,731417,0
+VIOT.US,D,20210210,000000,8.55,9.115,8.38,9,465492,0
+VIOT.US,D,20210211,000000,9.21,9.21,8.7,8.94,533649,0
+VIOT.US,D,20210212,000000,8.85,9.02,8.51,8.9,564112,0
+VIOT.US,D,20210216,000000,9.03,9.78,8.71,9.09,1095172,0
+VIOT.US,D,20210217,000000,9.9,9.9,8.66,8.71,538483,0
+VIOT.US,D,20210218,000000,8.99,12.1,8.88,10.63,5497259,0
+VIOT.US,D,20210219,000000,12.71,18.49,12.67,15.88,27964272,0
+VIOT.US,D,20210222,000000,18.96,18.99,13.91,14.3,9128355,0
+VIOT.US,D,20210223,000000,13.79,14.78,11.5,13.93,4011285,0
+VIOT.US,D,20210224,000000,14.165,14.94,12,12.25,2937336,0
+VIOT.US,D,20210225,000000,12.21,12.51,10.78,11.24,1722008,0
+VIOT.US,D,20210226,000000,10.95,11.17,10.15,10.38,1111773,0
+VIOT.US,D,20210301,000000,10.925,13.38,10.68,12.76,2389954,0
+VIOT.US,D,20210302,000000,12.9035,13.34,11.31,11.33,1721574,0
+VIOT.US,D,20210303,000000,11.61,11.98,11.077,11.15,750186,0
+VIOT.US,D,20210304,000000,10.98,11.09,9.33,9.83,1522721,0
+VIOT.US,D,20210305,000000,10.31,10.46,8.71,9.73,1301790,0
+VIOT.US,D,20210308,000000,9.3,10.7,9.01,9.78,1122716,0
+VIOT.US,D,20210309,000000,9.99,10.79,9.9401,10.55,643013,0
+VIOT.US,D,20210310,000000,10.86,11.1099,10.08,10.82,1064807,0
+VIOT.US,D,20210311,000000,11.1,13.43,10.77,13.29,1675792,0
+VIOT.US,D,20210312,000000,12.3,14.2869,11.88,13.5,1457591,0
+VIOT.US,D,20210315,000000,13.9022,13.9022,12.41,12.71,702111,0
+VIOT.US,D,20210316,000000,12.8,14.9157,12.76,14.38,1665934,0
+VIOT.US,D,20210317,000000,13.77,14.12,12.93,13.56,1453811,0
+VIOT.US,D,20210318,000000,13.42,14.385,13.23,13.58,642451,0
+VIOT.US,D,20210319,000000,13.36,13.55,12.94,13.11,492006,0
+VIOT.US,D,20210322,000000,13.28,13.49,12.5,12.78,465275,0
+VIOT.US,D,20210323,000000,12.58,12.9,12.16,12.3,718575,0
+VIOT.US,D,20210324,000000,12.41,12.7,10.53,10.53,919732,0
+VIOT.US,D,20210325,000000,10,11.5,9.92,10.5,976015,0
+VIOT.US,D,20210326,000000,10.55,10.6435,9.85,10.4,804418,0
+VIOT.US,D,20210329,000000,10.38,10.38,8.92,8.99,1541046,0
+VIOT.US,D,20210330,000000,9.15,9.489,8.71,9.27,1102528,0
+VIOT.US,D,20210331,000000,9.3,9.57,8.9601,9,940433,0
+VIOT.US,D,20210401,000000,9.47,10.41,9.24,9.27,1102662,0
+VIOT.US,D,20210405,000000,9.52,9.76,8.92,9.22,624260,0
+VIOT.US,D,20210406,000000,9.2,9.7,9.15,9.3,410108,0
+VIOT.US,D,20210407,000000,9.3,9.38,9.02,9.25,459483,0
+VIOT.US,D,20210408,000000,9.17,9.87,9.11,9.58,341644,0
+VIOT.US,D,20210409,000000,9.5,9.61,9.05,9.61,498504,0
+VIOT.US,D,20210412,000000,9.61,9.61,8.99,9.25,756596,0
+VIOT.US,D,20210413,000000,9.19,9.54,9,9.5,529164,0
+VIOT.US,D,20210414,000000,9.55,9.78,8.81,8.84,633983,0
+VIOT.US,D,20210415,000000,8.96,8.965,7.4,7.99,2227475,0
+VIOT.US,D,20210416,000000,8.01,8.3,7.44,7.85,1424229,0
+VIOT.US,D,20210419,000000,7.92,8.29,7.65,7.82,781072,0
+VIOT.US,D,20210420,000000,7.82,7.89,7.3,7.4,755069,0
+VIOT.US,D,20210421,000000,7.41,7.79,7.23,7.66,377320,0
+VIOT.US,D,20210422,000000,7.72,7.92,7.5,7.61,390398,0
+VIOT.US,D,20210423,000000,7.71,8.19,7.71,8.14,612306,0
+VIOT.US,D,20210426,000000,8.18,8.32,7.91,8.18,435346,0
+VIOT.US,D,20210427,000000,8.22,8.27,7.99,8.07,179580,0
+VIOT.US,D,20210428,000000,8.14,8.17,7.92,8.17,293048,0
+VIOT.US,D,20210429,000000,8.24,8.24,7.65,7.75,285849,0
+VIOT.US,D,20210430,000000,7.68,8.01,7.64,7.79,192779,0
+VIOT.US,D,20210503,000000,7.89,7.89,7.46,7.53,532049,0
+VIOT.US,D,20210504,000000,7.53,7.53,7,7.53,356998,0
+VIOT.US,D,20210505,000000,7.55,7.66,7.24,7.3,203335,0
+VIOT.US,D,20210506,000000,7.34,7.34,6.99,7.32,297775,0
+VIOT.US,D,20210507,000000,7.28,7.44,7.07,7.11,275280,0
+VIOT.US,D,20210510,000000,7.07,7.25,6.62,6.91,537763,0
+VIOT.US,D,20210511,000000,6.54,7.28,6.54,7.22,335704,0
+VIOT.US,D,20210512,000000,7.1,7.28,6.92,7.03,221440,0
+VIOT.US,D,20210513,000000,7.04,7.17,6.64,6.9,415769,0
+VIOT.US,D,20210514,000000,7.11,7.3,7.03,7.2,148593,0
+VIOT.US,D,20210517,000000,7.2,7.44,7.11,7.38,202372,0
+VIOT.US,D,20210518,000000,7.42,7.8,7.32,7.64,225173,0
+VIOT.US,D,20210519,000000,7.42,7.73,7.33,7.64,233418,0
+VIOT.US,D,20210520,000000,7.68,7.79,7.51,7.69,112485,0
+VIOT.US,D,20210521,000000,7.7,7.9647,7.58,7.62,251781,0
+VIOT.US,D,20210524,000000,7.67,7.67,7.26,7.3,171519,0
+VIOT.US,D,20210525,000000,7.52,7.9,7.51,7.72,185967,0
+VIOT.US,D,20210526,000000,7.9,8.35,7.9,8.16,477139,0
+VIOT.US,D,20210527,000000,8.65,9.19,7.71,7.81,1283094,0
+VIOT.US,D,20210528,000000,7.86,8.24,7.8,8.15,342143,0
+VIOT.US,D,20210601,000000,8.31,8.6,8.15,8.4,444886,0
+VIOT.US,D,20210602,000000,8.41,8.41,8.13,8.4,215385,0
+VIOT.US,D,20210603,000000,8.36,8.4,8.06,8.14,227292,0
+VIOT.US,D,20210604,000000,8.14,8.58,7.95,8.46,332697,0
+VIOT.US,D,20210607,000000,8.35,8.39,8.12,8.29,160947,0
+VIOT.US,D,20210608,000000,8.37,8.38,8.0301,8.28,162692,0
+VIOT.US,D,20210609,000000,8.28,8.29,7.89,7.9,254276,0
+VIOT.US,D,20210610,000000,7.95,8.1032,7.75,7.88,250296,0
+VIOT.US,D,20210611,000000,7.88,8.38,7.84,8.16,267571,0
+VIOT.US,D,20210614,000000,8.2,9,8.2,8.81,1132742,0
+VIOT.US,D,20210615,000000,8.81,9,8.61,8.97,684993,0
+VIOT.US,D,20210616,000000,8.88,9.19,8.65,8.97,726622,0
+VIOT.US,D,20210617,000000,8.93,9.5,8.93,9.4,850884,0
+VIOT.US,D,20210618,000000,9.3,9.5,8.9,8.96,2545808,0
+VIOT.US,D,20210621,000000,8.88,8.96,8.12,8.21,510870,0
+VIOT.US,D,20210622,000000,8.16,8.35,8.04,8.2,263639,0
+VIOT.US,D,20210623,000000,8.28,8.44,8.11,8.27,145776,0
+VIOT.US,D,20210624,000000,8.31,8.3833,8.12,8.28,401752,0
+VIOT.US,D,20210625,000000,8.39,8.5,8.17,8.23,271956,0
+VIOT.US,D,20210628,000000,8.38,8.38,8.01,8.15,298840,0
+VIOT.US,D,20210629,000000,8.11,8.2,7.86,8.2,479414,0
+VIOT.US,D,20210630,000000,8.07,8.59,8.07,8.49,342982,0
+VIOT.US,D,20210701,000000,8.46,8.51,7.66,7.82,722659,0
+VIOT.US,D,20210702,000000,7.77,7.78,7.51,7.54,287547,0
+VIOT.US,D,20210706,000000,7.49,7.5,7.08,7.36,454647,0
+VIOT.US,D,20210707,000000,7.45,7.45,7.11,7.15,399253,0
+VIOT.US,D,20210708,000000,6.9,7.09,6.61,7,381525,0
+VIOT.US,D,20210709,000000,7.18,7.3699,7.04,7.26,140981,0
+VIOT.US,D,20210712,000000,7.24,7.31,6.98,7.04,132106,0
+VIOT.US,D,20210713,000000,7.09,7.24,7.02,7.02,130774,0
+VIOT.US,D,20210714,000000,7.04,7.14,6.78,6.81,229326,0
+VIOT.US,D,20210715,000000,6.875,6.95,6.8,6.9,178932,0
+VIOT.US,D,20210716,000000,6.91,6.94,6.7,6.77,134833,0
+VIOT.US,D,20210719,000000,6.61,6.75,6.32,6.42,546483,0
+VIOT.US,D,20210720,000000,6.44,6.74,6.32,6.67,248858,0
+VIOT.US,D,20210721,000000,6.63,6.93,6.63,6.84,206764,0
+VIOT.US,D,20210722,000000,6.9,6.91,6.535,6.69,148918,0
+VIOT.US,D,20210723,000000,6.59,6.59,5.92,6.01,650923,0
+VIOT.US,D,20210726,000000,5.71,6.07,5.625,5.95,339281,0
+VIOT.US,D,20210727,000000,5.76,5.81,5.325,5.37,517176,0
+VIOT.US,D,20210728,000000,5.56,5.875,5.4,5.57,731439,0
+VIOT.US,D,20210729,000000,5.69,5.97,5.65,5.85,271636,0
+VIOT.US,D,20210730,000000,5.7,5.85,5.52,5.58,215922,0
+VIOT.US,D,20210802,000000,5.7,5.98,5.69,5.85,136447,0
+VIOT.US,D,20210803,000000,5.77,5.91,5.68,5.81,183862,0
+VIOT.US,D,20210804,000000,5.82,5.86,5.61,5.64,129379,0
+VIOT.US,D,20210805,000000,5.63,5.7599,5.5,5.55,256547,0
+VIOT.US,D,20210806,000000,5.58,5.84,5.51,5.62,199532,0
+VIOT.US,D,20210809,000000,5.65,5.9,5.56,5.82,141482,0
+VIOT.US,D,20210810,000000,5.855,6.13,5.69,5.83,270327,0
+VIOT.US,D,20210811,000000,5.91,5.91,5.5,5.57,179460,0
+VIOT.US,D,20210812,000000,5.55,5.55,5.35,5.46,127101,0
+VIOT.US,D,20210813,000000,5.46,5.46,5.165,5.28,198959,0
+VIOT.US,D,20210816,000000,5.25,5.25,4.96,5.15,267459,0
+VIOT.US,D,20210817,000000,5.01,5.1899,4.91,5.12,266838,0
+VIOT.US,D,20210818,000000,5.14,5.2199,4.96,5.07,175880,0
+VIOT.US,D,20210819,000000,4.97,5.02,4.82,4.85,194035,0
+VIOT.US,D,20210820,000000,4.84,5.07,4.84,4.99,164790,0
+VIOT.US,D,20210823,000000,5.05,5.19,4.865,5.03,265554,0
+VIOT.US,D,20210824,000000,5.21,5.75,5.175,5.64,565933,0
+VIOT.US,D,20210825,000000,5.25,5.32,5,5.07,707549,0
+VIOT.US,D,20210826,000000,5.02,5.15,4.85,4.88,432494,0
+VIOT.US,D,20210827,000000,4.9,5.07,4.85,4.93,255742,0
+VIOT.US,D,20210830,000000,4.95,5.02,4.7575,4.95,295194,0
+VIOT.US,D,20210831,000000,4.99,5.18,4.95,5.08,220728,0
+VIOT.US,D,20210901,000000,5.15,5.49,5.13,5.44,315258,0
+VIOT.US,D,20210902,000000,5.47,5.47,5.3,5.34,130660,0
+VIOT.US,D,20210903,000000,5.3,5.55,5.16,5.4,159337,0
+VIOT.US,D,20210907,000000,5.53,5.62,5.22,5.37,216741,0
+VIOT.US,D,20210908,000000,5.32,5.32,5.06,5.06,102455,0
+VIOT.US,D,20210909,000000,5.02,5.15,4.962,5,176599,0
+VIOT.US,D,20210910,000000,5.03,5.055,4.88,4.88,77499,0
+VIOT.US,D,20210913,000000,4.95,5.02,4.81,4.9,108609,0
+VIOT.US,D,20210914,000000,4.92,4.96,4.82,4.85,115445,0
+VIOT.US,D,20210915,000000,4.82,4.86,4.66,4.86,257210,0
+VIOT.US,D,20210916,000000,4.78,4.81,4.67,4.71,139649,0
+VIOT.US,D,20210917,000000,4.73,4.85,4.73,4.82,101563,0
+VIOT.US,D,20210920,000000,4.69,4.84,4.62,4.83,299875,0
+VIOT.US,D,20210921,000000,4.84,4.86,4.76,4.8,99775,0
+VIOT.US,D,20210922,000000,4.8,4.9561,4.8,4.8,107669,0
+VIOT.US,D,20210923,000000,4.85,4.909,4.77,4.86,85487,0
+VIOT.US,D,20210924,000000,4.78,4.88,4.7373,4.82,127280,0
+VIOT.US,D,20210927,000000,4.84,4.971,4.83,4.9,90380,0
+VIOT.US,D,20210928,000000,4.89,4.9434,4.78,4.81,114133,0
+VIOT.US,D,20210929,000000,4.77,4.845,4.64,4.64,63034,0
+VIOT.US,D,20210930,000000,4.7,4.73,4.49,4.56,371003,0
+VIOT.US,D,20211001,000000,4.59,4.6432,4.36,4.39,151387,0
+VIOT.US,D,20211004,000000,4.37,4.38,4.09,4.13,250565,0
+VIOT.US,D,20211005,000000,4.13,4.25,4.05,4.05,133619,0
+VIOT.US,D,20211006,000000,4.05,4.16,4.01,4.06,98560,0
+VIOT.US,D,20211007,000000,4.18,4.25,4.16,4.2,150829,0
+VIOT.US,D,20211008,000000,4.23,4.33,4.2,4.26,73509,0
+VIOT.US,D,20211011,000000,4.29,4.355,4.16,4.19,73897,0
+VIOT.US,D,20211012,000000,4.23,4.25,4.1,4.1,93810,0
+VIOT.US,D,20211013,000000,4.19,4.21,4.08,4.17,90683,0
+VIOT.US,D,20211014,000000,4.36,4.93,4.3,4.84,564403,0
+VIOT.US,D,20211015,000000,4.88,5.39,4.85,5.12,871571,0
+VIOT.US,D,20211018,000000,5.14,5.25,4.84,5.12,231204,0
+VIOT.US,D,20211019,000000,5.21,5.21,4.98,5,143503,0
+VIOT.US,D,20211020,000000,4.96,5.28,4.95,5.16,232481,0
+VIOT.US,D,20211021,000000,5.15,5.18,4.767,4.91,176940,0
+VIOT.US,D,20211022,000000,4.91,4.995,4.85,4.88,82861,0
+VIOT.US,D,20211025,000000,4.84,4.96,4.7895,4.8,60687,0
+VIOT.US,D,20211026,000000,4.78,4.79,4.55,4.56,134257,0
+VIOT.US,D,20211027,000000,4.55,4.57,4.335,4.37,154236,0
+VIOT.US,D,20211028,000000,4.44,4.5,4.3,4.45,71212,0
+VIOT.US,D,20211029,000000,4.32,4.42,4.3,4.41,105761,0
+VIOT.US,D,20211101,000000,4.48,4.78,4.42,4.74,179683,0
+VIOT.US,D,20211102,000000,4.72,4.72,4.48,4.6,88135,0
+VIOT.US,D,20211103,000000,4.62,4.7266,4.56,4.7,48189,0
+VIOT.US,D,20211104,000000,4.73,4.96,4.73,4.88,170712,0
+VIOT.US,D,20211105,000000,4.91,4.91,4.55,4.63,87012,0
+VIOT.US,D,20211108,000000,4.65,4.75,4.63,4.72,37365,0
+VIOT.US,D,20211109,000000,4.7,4.83,4.61,4.79,156284,0
+VIOT.US,D,20211110,000000,4.84,4.84,4.53,4.59,79825,0
+VIOT.US,D,20211111,000000,4.67,4.715,4.36,4.46,282000,0
+VIOT.US,D,20211112,000000,4.56,4.66,4.415,4.63,103554,0
+VIOT.US,D,20211115,000000,4.7,4.75,4.62,4.63,69482,0
+VIOT.US,D,20211116,000000,4.66,4.66,4.5,4.54,47273,0
+VIOT.US,D,20211117,000000,4.54,4.54,4.38,4.49,53057,0
+VIOT.US,D,20211118,000000,4.5,4.5081,4.25,4.27,135829,0
+VIOT.US,D,20211119,000000,4.34,4.3537,4.09,4.11,92796,0
+VIOT.US,D,20211122,000000,4.13,4.29,4.11,4.24,95552,0
+VIOT.US,D,20211123,000000,4.24,4.27,4.05,4.08,171157,0
+VIOT.US,D,20211124,000000,3.51,3.6,3.29,3.51,524291,0
+VIOT.US,D,20211126,000000,3.45,3.65,3.45,3.51,227906,0
+VIOT.US,D,20211129,000000,3.5,3.545,3.32,3.34,199192,0
+VIOT.US,D,20211130,000000,3.31,3.31,3.03,3.03,358886,0
+VIOT.US,D,20211201,000000,3.2,3.35,3.09,3.13,360089,0
+VIOT.US,D,20211202,000000,3.14,3.25,3.08,3.13,117190,0
+VIOT.US,D,20211203,000000,3.07,3.08,2.88,2.91,285692,0
+VIOT.US,D,20211206,000000,2.88,3.22,2.75,3.13,340489,0
+VIOT.US,D,20211207,000000,3.15,3.41,3.07,3.3,325159,0
+VIOT.US,D,20211208,000000,3.31,3.575,3.15,3.44,257745,0
+VIOT.US,D,20211209,000000,3.38,3.56,3.38,3.38,262457,0
+VIOT.US,D,20211210,000000,3.41,3.4499,3.31,3.33,147296,0
+VIOT.US,D,20211213,000000,3.17,3.18,2.28,2.3,1961348,0
+VIOT.US,D,20211214,000000,2.43,2.47,2.335,2.47,1141398,0
+VIOT.US,D,20211215,000000,2.44,2.51,2.3,2.33,945795,0
+VIOT.US,D,20211216,000000,2.31,2.43,2.22,2.25,679320,0
+VIOT.US,D,20211217,000000,2.16,2.38,2.16,2.38,2976661,0
+VIOT.US,D,20211220,000000,2.27,2.31,2.2,2.22,472108,0
+VIOT.US,D,20211221,000000,2.3,2.38,2.26,2.29,340039,0
+VIOT.US,D,20211222,000000,2.29,2.44,2.28,2.33,379836,0
+VIOT.US,D,20211223,000000,2.36,2.47,2.32,2.45,285096,0
+VIOT.US,D,20211227,000000,2.47,2.5,2.42,2.42,158327,0
+VIOT.US,D,20211228,000000,2.39,2.48,2.3,2.32,106587,0
+VIOT.US,D,20211229,000000,2.32,2.38,2.28,2.29,172237,0
+VIOT.US,D,20211230,000000,2.27,2.53,2.27,2.43,269661,0
+VIOT.US,D,20211231,000000,2.41,2.5299,2.4,2.42,191998,0
+VIOT.US,D,20220103,000000,2.45,2.53,2.42,2.48,267786,0
+VIOT.US,D,20220104,000000,2.49,2.508,2.31,2.39,177299,0
+VIOT.US,D,20220105,000000,2.34,2.52,2.14,2.18,375554,0
+VIOT.US,D,20220106,000000,2.18,2.3,2.14,2.19,252498,0
+VIOT.US,D,20220107,000000,2.21,2.32,2.2,2.22,168981,0
+VIOT.US,D,20220110,000000,2.23,2.25,2.16,2.185,322339,0
+VIOT.US,D,20220111,000000,2.21,2.25,2.18,2.24,473136,0
+VIOT.US,D,20220112,000000,2.32,2.34,2.22,2.24,279948,0
+VIOT.US,D,20220113,000000,2.24,2.24,2.1,2.12,220556,0
+VIOT.US,D,20220114,000000,2.1,2.11,2.03,2.1,173346,0
+VIOT.US,D,20220118,000000,2.11,2.1497,2.08,2.1,209853,0
+VIOT.US,D,20220119,000000,2.11,2.18,2.07,2.13,93087,0
+VIOT.US,D,20220120,000000,2.18,2.19,2.06,2.07,462090,0
+VIOT.US,D,20220121,000000,2.08,2.0909,2,2.03,212249,0
+VIOT.US,D,20220124,000000,2,2,1.84,2,482833,0
+VIOT.US,D,20220125,000000,1.96,1.975,1.86,1.97,171868,0
+VIOT.US,D,20220126,000000,2.01,2.045,1.84,1.92,183180,0
+VIOT.US,D,20220127,000000,1.95,2,1.93,1.98,820000,0
+VIOT.US,D,20220128,000000,1.93,1.95,1.82,1.9,162915,0
+VIOT.US,D,20220131,000000,1.9,2.14,1.88,2.05,307254,0
+VIOT.US,D,20220201,000000,2.1,2.35,2.1,2.26,317924,0
+VIOT.US,D,20220202,000000,2.28,2.2907,2.1,2.13,139197,0
+VIOT.US,D,20220203,000000,2.1,2.13,2.04,2.07,61535,0
+VIOT.US,D,20220204,000000,2.09,2.14,2,2.14,102766,0
+VIOT.US,D,20220207,000000,2.14,2.15,2.06,2.1,60841,0
+VIOT.US,D,20220208,000000,2.09,2.13,2.05,2.13,69214,0
+VIOT.US,D,20220209,000000,2.15,2.26,2.15,2.24,119943,0
+VIOT.US,D,20220210,000000,2.19,2.28,2.15,2.17,192183,0
+VIOT.US,D,20220211,000000,2.21,2.3252,2.1,2.13,169099,0
+VIOT.US,D,20220214,000000,2.1,2.14,2.06,2.1,46614,0
+VIOT.US,D,20220215,000000,2.12,2.26,2.12,2.25,93334,0
+VIOT.US,D,20220216,000000,2.25,2.265,2.1,2.23,124812,0
+VIOT.US,D,20220217,000000,2.17,2.2409,2.09,2.09,57908,0
+VIOT.US,D,20220218,000000,2.1,2.11,2,2.08,49532,0
+VIOT.US,D,20220222,000000,2.06,2.07,1.95,2.02,91285,0
+VIOT.US,D,20220223,000000,2.01,2.06,1.95,1.95,47770,0
+VIOT.US,D,20220224,000000,1.81,1.98,1.81,1.95,199521,0
+VIOT.US,D,20220225,000000,1.98,2.0545,1.8904,1.93,98786,0
+VIOT.US,D,20220228,000000,1.86,1.97,1.86,1.94,61272,0
+VIOT.US,D,20220301,000000,1.95,1.95,1.86,1.89,60258,0
+VIOT.US,D,20220302,000000,1.96,1.96,1.86,1.92,58506,0
+VIOT.US,D,20220303,000000,1.92,1.92,1.7797,1.82,183744,0
+VIOT.US,D,20220304,000000,1.79,1.8499,1.58,1.6,421993,0
+VIOT.US,D,20220307,000000,1.56,1.62,1.49,1.49,276735,0
+VIOT.US,D,20220308,000000,1.52,1.63,1.52,1.56,263857,0
+VIOT.US,D,20220309,000000,1.58,1.67,1.58,1.6,310409,0
+VIOT.US,D,20220310,000000,1.6,1.6,1.46,1.49,242290,0
+VIOT.US,D,20220311,000000,1.53,1.53,1.32,1.33,444973,0
+VIOT.US,D,20220314,000000,1.32,1.32,1.15,1.16,599675,0
+VIOT.US,D,20220315,000000,1.15,1.24,1.14,1.19,487894,0
+VIOT.US,D,20220316,000000,1.37,1.54,1.3,1.5,579377,0
+VIOT.US,D,20220317,000000,1.48,1.57,1.44,1.53,150033,0
+VIOT.US,D,20220318,000000,1.56,1.99,1.56,1.85,886795,0
+VIOT.US,D,20220321,000000,1.87,1.87,1.605,1.66,387109,0
+VIOT.US,D,20220322,000000,1.8,2.0399,1.765,1.885,582131,0
+VIOT.US,D,20220323,000000,1.86,2.13,1.785,1.91,667506,0
+VIOT.US,D,20220324,000000,1.9,1.91,1.82,1.85,171660,0
+VIOT.US,D,20220325,000000,1.83,1.83,1.75,1.8,136850,0
+VIOT.US,D,20220328,000000,1.94,1.9675,1.7515,1.77,318593,0
+VIOT.US,D,20220329,000000,1.77,1.81,1.719,1.74,342327,0
+VIOT.US,D,20220330,000000,1.76,1.87,1.7233,1.85,308555,0
+VIOT.US,D,20220331,000000,1.84,1.84,1.71,1.74,222926,0
+VIOT.US,D,20220401,000000,1.84,1.84,1.68,1.7,177535,0
+VIOT.US,D,20220404,000000,1.71,1.9,1.71,1.85,253289,0
+VIOT.US,D,20220405,000000,1.85,1.85,1.7508,1.81,76185,0
+VIOT.US,D,20220406,000000,1.75,1.78,1.69,1.73,123598,0
+VIOT.US,D,20220407,000000,1.72,1.81,1.61,1.69,264933,0
+VIOT.US,D,20220408,000000,1.69,1.72,1.66,1.68,53628,0
+VIOT.US,D,20220411,000000,1.63,1.6672,1.59,1.59,161599,0
+VIOT.US,D,20220412,000000,1.6453,1.68,1.59,1.59,60973,0
+VIOT.US,D,20220413,000000,1.6,1.74,1.59,1.74,74042,0
+VIOT.US,D,20220414,000000,1.7,1.75,1.68,1.74,73654,0
+VIOT.US,D,20220418,000000,1.74,1.75,1.66,1.68,29907,0
+VIOT.US,D,20220419,000000,1.67,1.71,1.6001,1.68,31868,0
+VIOT.US,D,20220420,000000,1.73,1.73,1.6342,1.7,66715,0
+VIOT.US,D,20220421,000000,1.69,1.69,1.52,1.57,105252,0
+VIOT.US,D,20220422,000000,1.56,1.66,1.5427,1.57,80934,0
+VIOT.US,D,20220425,000000,1.57,1.61,1.52,1.59,73704,0
+VIOT.US,D,20220426,000000,1.55,1.62,1.49,1.51,85126,0
+VIOT.US,D,20220427,000000,1.5599,1.6,1.5,1.51,81047,0
+VIOT.US,D,20220428,000000,1.52,1.61,1.47,1.53,43530,0
+VIOT.US,D,20220429,000000,1.6,1.64,1.54,1.57,69559,0
+VIOT.US,D,20220502,000000,1.54,1.63,1.54,1.62,23695,0
+VIOT.US,D,20220503,000000,1.6,1.7,1.6,1.68,55275,0
+VIOT.US,D,20220504,000000,1.7,1.7,1.6,1.7,60588,0
+VIOT.US,D,20220505,000000,1.6722,1.68,1.54,1.57,21068,0
+VIOT.US,D,20220506,000000,1.54,1.57,1.48,1.505,21781,0
+VIOT.US,D,20220509,000000,1.37,1.5,1.37,1.47,177367,0
+VIOT.US,D,20220510,000000,1.44,1.56,1.44,1.45,63109,0
+VIOT.US,D,20220511,000000,1.49,1.49,1.3026,1.368,84873,0
+VIOT.US,D,20220512,000000,1.2538,1.47,1.2538,1.32,67296,0
+VIOT.US,D,20220513,000000,1.36,1.48,1.36,1.46,29761,0
+VIOT.US,D,20220516,000000,1.47,1.53,1.42,1.44,37225,0
+VIOT.US,D,20220517,000000,1.55,1.55,1.5,1.51,39983,0
+VIOT.US,D,20220518,000000,1.5,1.5,1.41,1.48,43274,0
+VIOT.US,D,20220519,000000,1.4613,1.5696,1.445,1.54,38731,0
+VIOT.US,D,20220520,000000,1.5601,1.58,1.5,1.55,22849,0
+VIOT.US,D,20220523,000000,1.44,1.57,1.44,1.53,18210,0
+VIOT.US,D,20220524,000000,1.54,1.54,1.4,1.42,63100,0
+VIOT.US,D,20220525,000000,1.4,1.55,1.36,1.55,31423,0
+VIOT.US,D,20220526,000000,1.53,1.6,1.51,1.6,133882,0
+VIOT.US,D,20220527,000000,1.47,1.505,1.44,1.47,248495,0
+VIOT.US,D,20220531,000000,1.57,1.6,1.51,1.54,138986,0
+VIOT.US,D,20220601,000000,1.6,1.6,1.52,1.545,96082,0
+VIOT.US,D,20220602,000000,1.55,1.61,1.52,1.6,70063,0
+VIOT.US,D,20220603,000000,1.56,1.6,1.5283,1.55,41899,0
+VIOT.US,D,20220606,000000,1.61,1.7,1.59,1.65,85825,0
+VIOT.US,D,20220607,000000,1.62,1.69,1.58,1.64,105907,0
+VIOT.US,D,20220608,000000,1.63,1.73,1.59,1.69,106138,0
+VIOT.US,D,20220609,000000,1.69,1.87,1.63,1.7,167604,0
+VIOT.US,D,20220610,000000,1.68,1.75,1.6009,1.65,82883,0
+VIOT.US,D,20220613,000000,1.6,1.65,1.5,1.54,66937,0
+VIOT.US,D,20220614,000000,1.545,1.66,1.54,1.61,66278,0
+VIOT.US,D,20220615,000000,1.64,1.7601,1.5405,1.69,88897,0
+VIOT.US,D,20220616,000000,1.56,1.675,1.55,1.57,49167,0
+VIOT.US,D,20220617,000000,1.5835,1.695,1.57,1.63,47932,0
+VIOT.US,D,20220621,000000,1.66,1.74,1.63,1.67,54345,0
+VIOT.US,D,20220622,000000,1.67,1.7336,1.67,1.69,67164,0
+VIOT.US,D,20220623,000000,1.7346,1.79,1.6853,1.78,80754,0
+VIOT.US,D,20220624,000000,1.8,1.87,1.8,1.83,132309,0
+VIOT.US,D,20220627,000000,1.83,1.8401,1.7543,1.79,81613,0
+VIOT.US,D,20220628,000000,1.8,1.88,1.47,1.85,210943,0
+VIOT.US,D,20220629,000000,1.86,1.9,1.73,1.82,102564,0
+VIOT.US,D,20220630,000000,1.86,1.86,1.67,1.72,83668,0
+VIOT.US,D,20220701,000000,1.69,1.788,1.69,1.72,32780,0
+VIOT.US,D,20220705,000000,1.7,1.79,1.68,1.77,52281,0
+VIOT.US,D,20220706,000000,1.78,1.7801,1.64,1.68,52536,0
+VIOT.US,D,20220707,000000,1.75,1.755,1.64,1.65,69504,0
+VIOT.US,D,20220708,000000,1.65,1.7,1.62,1.65,95601,0
+VIOT.US,D,20220711,000000,1.62,1.6899,1.6,1.64,36223,0
+VIOT.US,D,20220712,000000,1.64,1.65,1.602,1.64,37901,0
+VIOT.US,D,20220713,000000,1.67,1.67,1.58,1.6,19651,0
+VIOT.US,D,20220714,000000,1.58,1.59,1.53,1.54,56775,0
+VIOT.US,D,20220715,000000,1.54,1.57,1.52,1.555,46943,0
+VIOT.US,D,20220718,000000,1.52,1.61,1.52,1.59,33455,0
+VIOT.US,D,20220719,000000,1.59,1.6199,1.57,1.61,15810,0
+VIOT.US,D,20220720,000000,1.66,1.66,1.6,1.6,20956,0
+VIOT.US,D,20220721,000000,1.6,1.63,1.59,1.61,26487,0
+VIOT.US,D,20220722,000000,1.6,1.6,1.5,1.57,37799,0
+VIOT.US,D,20220725,000000,1.5269,1.56,1.52,1.55,71733,0
+VIOT.US,D,20220726,000000,1.5448,1.6,1.53,1.55,27330,0
+VIOT.US,D,20220727,000000,1.55,1.65,1.535,1.63,82499,0
+VIOT.US,D,20220728,000000,1.65,1.65,1.61,1.62,19270,0
+VIOT.US,D,20220729,000000,1.59,1.67,1.59,1.66,46653,0
+VIOT.US,D,20220801,000000,1.61,1.64,1.5,1.55,81869,0
+VIOT.US,D,20220802,000000,1.55,1.55,1.5,1.53,51982,0
+VIOT.US,D,20220803,000000,1.53,1.56,1.5,1.52,30106,0
+VIOT.US,D,20220804,000000,1.52,1.56,1.51,1.52,30930,0
+VIOT.US,D,20220805,000000,1.5,1.54,1.5,1.52,18904,0
+VIOT.US,D,20220808,000000,1.505,1.61,1.49,1.56,82486,0
+VIOT.US,D,20220809,000000,1.5535,1.6032,1.54,1.57,16440,0
+VIOT.US,D,20220810,000000,1.6,1.6,1.57,1.59,10736,0
+VIOT.US,D,20220811,000000,1.59,1.65,1.53,1.55,50387,0
+VIOT.US,D,20220812,000000,1.53,1.57,1.526,1.56,19669,0
+VIOT.US,D,20220815,000000,1.5,1.55,1.4997,1.53,52259,0
+VIOT.US,D,20220816,000000,1.54,1.55,1.53,1.55,26335,0
+VIOT.US,D,20220817,000000,1.54,1.56,1.53,1.54,49356,0
+VIOT.US,D,20220818,000000,1.55,1.57,1.54,1.54,37417,0
+VIOT.US,D,20220819,000000,1.62,1.63,1.54,1.55,183646,0
+VIOT.US,D,20220822,000000,1.55,1.62,1.455,1.46,65714,0
+VIOT.US,D,20220823,000000,1.43,1.4946,1.4,1.42,50176,0
+VIOT.US,D,20220824,000000,1.4,1.4399,1.39,1.43,31843,0
+VIOT.US,D,20220825,000000,1.45,1.5301,1.4,1.5097,81363,0
+VIOT.US,D,20220826,000000,1.55,1.56,1.4,1.43,60151,0
+VIOT.US,D,20220829,000000,1.4,1.4824,1.36,1.38,27120,0
+VIOT.US,D,20220830,000000,1.41,1.44,1.3,1.31,81307,0
+VIOT.US,D,20220831,000000,1.31,1.32,1.28,1.3,36965,0
+VIOT.US,D,20220901,000000,1.3,1.3,1.24,1.2858,75100,0
+VIOT.US,D,20220902,000000,1.3,1.32,1.2697,1.28,13984,0
+VIOT.US,D,20220906,000000,1.27,1.2995,1.22,1.24,86910,0
+VIOT.US,D,20220907,000000,1.26,1.3038,1.2127,1.28,32013,0
+VIOT.US,D,20220908,000000,1.27,1.32,1.25,1.28,29011,0
+VIOT.US,D,20220909,000000,1.29,1.32,1.29,1.31,12376,0
+VIOT.US,D,20220912,000000,1.3,1.32,1.3,1.31,24139,0
+VIOT.US,D,20220913,000000,1.31,1.31,1.24,1.3,31687,0
+VIOT.US,D,20220914,000000,1.24,1.2827,1.23,1.26,25115,0
+VIOT.US,D,20220915,000000,1.26,1.3022,1.22,1.24,40612,0
+VIOT.US,D,20220916,000000,1.2201,1.23,1.21,1.22,39680,0
+VIOT.US,D,20220919,000000,1.22,1.22,1.17,1.18,62555,0
+VIOT.US,D,20220920,000000,1.2,1.205,1.18,1.19,29239,0
+VIOT.US,D,20220921,000000,1.25,1.25,1.1525,1.17,22426,0
+VIOT.US,D,20220922,000000,1.15,1.2231,1.12,1.15,26277,0
+VIOT.US,D,20220923,000000,1.12,1.15,1.1162,1.14,48062,0
+VIOT.US,D,20220926,000000,1.13,1.14,1.104,1.13,22328,0
+VIOT.US,D,20220927,000000,1.1038,1.18,1.1038,1.16,22794,0
+VIOT.US,D,20220928,000000,1.1327,1.15,1.11,1.15,24364,0
+VIOT.US,D,20220929,000000,1.16,1.18,1.09,1.16,37849,0
+VIOT.US,D,20220930,000000,1.18,1.25,1.14,1.24,33040,0
+VIOT.US,D,20221003,000000,1.25,1.25,1.11,1.17,20975,0
+VIOT.US,D,20221004,000000,1.16,1.2,1.16,1.17,28298,0
+VIOT.US,D,20221005,000000,1.17,1.185,1.16,1.18,4871,0
+VIOT.US,D,20221006,000000,1.14,1.15,1.09,1.1,59599,0
+VIOT.US,D,20221007,000000,1.06,1.1,1,1,50717,0
+VIOT.US,D,20221010,000000,1.03,1.05,0.9,0.92,126440,0
+VIOT.US,D,20221011,000000,0.89,0.96,0.81,0.8361,139211,0
+VIOT.US,D,20221012,000000,0.835,0.959999,0.8,0.88,44003,0
+VIOT.US,D,20221013,000000,0.86,0.9376,0.8,0.8978,98407,0
+VIOT.US,D,20221014,000000,0.9078,0.93,0.8835,0.8988,24047,0
+VIOT.US,D,20221017,000000,0.89,0.9201,0.89,0.891,12234,0
+VIOT.US,D,20221018,000000,0.9399,0.9399,0.88,0.9191,11259,0
+VIOT.US,D,20221019,000000,0.919,0.919,0.85,0.8892,10934,0
+VIOT.US,D,20221020,000000,0.874,0.8892,0.8401,0.8609,25225,0
+VIOT.US,D,20221021,000000,0.86,0.88,0.8321,0.84,27896,0
+VIOT.US,D,20221024,000000,0.8148,0.8148,0.7021,0.7401,134431,0
+VIOT.US,D,20221025,000000,0.84,0.8483,0.78,0.81,50447,0
+VIOT.US,D,20221026,000000,0.82,0.86,0.7802,0.8499,82175,0
+VIOT.US,D,20221027,000000,0.85,0.87,0.7601,0.8002,38432,0
+VIOT.US,D,20221028,000000,0.81,1.05,0.81,1,282365,0
+VIOT.US,D,20221031,000000,0.98,1.04,0.8171,0.86,196709,0
+VIOT.US,D,20221101,000000,0.92,0.97,0.81,0.822,113738,0
+VIOT.US,D,20221102,000000,0.855,0.879999,0.76,0.83,73114,0
+VIOT.US,D,20221103,000000,0.8,0.84,0.8,0.84,19880,0
+VIOT.US,D,20221104,000000,0.86,0.86,0.842,0.86,19308,0
+VIOT.US,D,20221107,000000,0.8787,0.8787,0.8,0.8151,12276,0
+VIOT.US,D,20221108,000000,0.81,0.84,0.81,0.8351,43489,0
+VIOT.US,D,20221109,000000,0.85,0.86,0.83,0.8501,12024,0
+VIOT.US,D,20221110,000000,0.8691,0.9089,0.8691,0.9,93981,0
+VIOT.US,D,20221111,000000,0.94,0.94,0.9135,0.9201,38606,0
+VIOT.US,D,20221114,000000,0.96,0.97,0.9188,0.9455,40136,0
+VIOT.US,D,20221115,000000,0.965,1.08,0.965,1.04,259008,0
+VIOT.US,D,20221116,000000,1.0454,1.07,0.87,0.87,72298,0
+VIOT.US,D,20221117,000000,0.8611,0.93,0.83,0.8951,47064,0
+VIOT.US,D,20221118,000000,0.92,0.95,0.9,0.909999,48109,0
+VIOT.US,D,20221121,000000,0.9,0.905,0.8601,0.8897,20479,0
+VIOT.US,D,20221122,000000,0.8897,0.902,0.83,0.88,68440,0
+VIOT.US,D,20221123,000000,0.89,0.89,0.7826,0.8224,107302,0
+VIOT.US,D,20221125,000000,0.8224,0.84,0.77,0.8,12698,0
+VIOT.US,D,20221128,000000,0.8,0.836,0.71,0.8,45906,0
+VIOT.US,D,20221129,000000,0.84,0.8601,0.825,0.8296,86427,0
+VIOT.US,D,20221130,000000,0.84,0.95,0.84,0.9121,83088,0
+VIOT.US,D,20221201,000000,0.95,0.98,0.9375,0.9401,67661,0
+VIOT.US,D,20221202,000000,0.93,1.06,0.93,1.02,134361,0
+VIOT.US,D,20221205,000000,1.02,1.1,0.96,1.0999,275290,0
+VIOT.US,D,20221206,000000,1.14,1.15,0.98,1.1,104851,0
+VIOT.US,D,20221207,000000,1.1,1.11,0.98,1.0596,138264,0
+VIOT.US,D,20221208,000000,1.03,1.14,1.03,1.0801,84170,0
+VIOT.US,D,20221209,000000,1.1323,1.26,1.1,1.2,231843,0
+VIOT.US,D,20221212,000000,1.17,1.2658,1.08,1.115,165433,0
+VIOT.US,D,20221213,000000,1.15,1.19,1.1,1.12,113535,0
+VIOT.US,D,20221214,000000,1.13,1.13,1.1,1.127,22831,0
+VIOT.US,D,20221215,000000,1.17,1.18,1.1087,1.13,16551,0
+VIOT.US,D,20221216,000000,1.14,1.17,1.06,1.17,134521,0
+VIOT.US,D,20221219,000000,1.1,1.17,1.08,1.13,43599,0
+VIOT.US,D,20221220,000000,1.15,1.15,1.11,1.11,34261,0
+VIOT.US,D,20221221,000000,1.06,1.12,1.06,1.08,38229,0
+VIOT.US,D,20221222,000000,1.11,1.11,1.01,1.01,39533,0
+VIOT.US,D,20221223,000000,0.98,1.02,0.98,0.98,65338,0
+VIOT.US,D,20221227,000000,0.95,1.05,0.95,1.01,84272,0
+VIOT.US,D,20221228,000000,1.03,1.05,0.9605,0.9676,90790,0
+VIOT.US,D,20221229,000000,1.0488,1.09,0.97,1.09,38709,0
+VIOT.US,D,20221230,000000,1.0763,1.12,1.05,1.07,50422,0
+VIOT.US,D,20230103,000000,1.09,1.16,1.07,1.08,33355,0
+VIOT.US,D,20230104,000000,1.07,1.15,1.07,1.15,113084,0
+VIOT.US,D,20230105,000000,1.15,1.3,1.14,1.3,165660,0
+VIOT.US,D,20230106,000000,1.35,1.4,1.3,1.36,124173,0
+VIOT.US,D,20230109,000000,1.36,1.46,1.35,1.4,238502,0
+VIOT.US,D,20230110,000000,1.4199,1.42,1.3483,1.42,73805,0
+VIOT.US,D,20230111,000000,1.42,1.42,1.26,1.34,130760,0
+VIOT.US,D,20230112,000000,1.29,1.31,1.2821,1.29,20525,0
+VIOT.US,D,20230113,000000,1.3,1.42,1.29,1.4,122854,0
+VIOT.US,D,20230117,000000,1.44,1.44,1.3212,1.36,31212,0
+VIOT.US,D,20230118,000000,1.3826,1.39,1.35,1.35,11303,0
+VIOT.US,D,20230119,000000,1.35,1.35,1.26,1.26,64916,0
+VIOT.US,D,20230120,000000,1.32,1.35,1.2801,1.35,58209,0
+VIOT.US,D,20230123,000000,1.35,1.6,1.34,1.52,247703,0
+VIOT.US,D,20230124,000000,1.5,1.52,1.47,1.49,47916,0
+VIOT.US,D,20230125,000000,1.48,1.495,1.4317,1.45,11581,0
+VIOT.US,D,20230126,000000,1.45,1.5,1.42,1.47,69832,0
+VIOT.US,D,20230127,000000,1.48,1.55,1.47,1.51,47812,0
+VIOT.US,D,20230130,000000,1.51,1.5399,1.43,1.43,38544,0
+VIOT.US,D,20230131,000000,1.48,1.52,1.4519,1.46,46167,0
+VIOT.US,D,20230201,000000,1.51,1.57,1.48,1.56,116065,0
+VIOT.US,D,20230202,000000,1.59,1.6,1.53,1.56,44168,0
+VIOT.US,D,20230203,000000,1.52,1.5299,1.42,1.5,43308,0
+VIOT.US,D,20230206,000000,1.48,1.48,1.4301,1.48,12819,0
+VIOT.US,D,20230207,000000,1.4601,1.4693,1.45,1.45,26610,0
+VIOT.US,D,20230208,000000,1.45,1.48,1.45,1.455,30399,0
+VIOT.US,D,20230209,000000,1.45,1.46,1.37,1.37,195691,0
+VIOT.US,D,20230210,000000,1.39,1.39,1.2484,1.26,129371,0
+VIOT.US,D,20230213,000000,1.25,1.27,1.21,1.21,49938,0
+VIOT.US,D,20230214,000000,1.17,1.23,1.17,1.23,55839,0
+VIOT.US,D,20230215,000000,1.21,1.3499,1.2,1.27,63493,0
+VIOT.US,D,20230216,000000,1.25,1.298,1.25,1.26,10079,0
+VIOT.US,D,20230217,000000,1.28,1.28,1.19,1.22,25888,0
+VIOT.US,D,20230221,000000,1.22,1.22,1.09,1.17,31830,0
+VIOT.US,D,20230222,000000,1.17,1.2,1.16,1.17,5949,0
+VIOT.US,D,20230223,000000,1.16,1.18,1.1162,1.13,50088,0
+VIOT.US,D,20230224,000000,1.155,1.16,1.11,1.12,20373,0
+VIOT.US,D,20230227,000000,1.11,1.16,1.04,1.04,63228,0
+VIOT.US,D,20230228,000000,1.03,1.07,1.02,1.03,49453,0
+VIOT.US,D,20230301,000000,1.04,1.12,1.01,1.04,83987,0
+VIOT.US,D,20230302,000000,1.01,1.1599,1.01,1.07,47308,0
+VIOT.US,D,20230303,000000,1.07,1.16,1.07,1.15,14232,0
+VIOT.US,D,20230306,000000,1.0879,1.1379,1.0879,1.09,5737,0
+VIOT.US,D,20230307,000000,1.07,1.1015,1.07,1.07,27166,0
+VIOT.US,D,20230308,000000,1.05,1.115,1.05,1.06,29986,0
+VIOT.US,D,20230309,000000,1.0664,1.0801,1.04,1.05,23499,0
+VIOT.US,D,20230310,000000,1.0414,1.0786,1.04,1.04,23740,0
+VIOT.US,D,20230313,000000,1.06,1.065,1.04,1.04,19095,0
+VIOT.US,D,20230314,000000,1.04,1.0689,1.02,1.06,24349,0
+VIOT.US,D,20230315,000000,0.99,1.05,0.99,1.04,21766,0
+VIOT.US,D,20230316,000000,1.02,1.16,1,1.0548,66820,0
+VIOT.US,D,20230317,000000,1.072,1.072,1.0145,1.04,35149,0
+VIOT.US,D,20230320,000000,1.03,1.08,1.01,1.02,24371,0
+VIOT.US,D,20230321,000000,1.02,1.0991,1.02,1.0586,7175,0
+VIOT.US,D,20230322,000000,1.03,1.0524,0.95,0.953,70498,0
+VIOT.US,D,20230323,000000,1.008,1.01,0.9901,0.995,26298,0
+VIOT.US,D,20230324,000000,1.0199,1.03,0.9514,0.9601,33575,0
+VIOT.US,D,20230327,000000,0.9801,1,0.95,0.9601,29381,0
+VIOT.US,D,20230328,000000,0.95,0.965,0.9402,0.9409,27351,0
+VIOT.US,D,20230329,000000,0.9434,1,0.9434,0.96,44098,0
+VIOT.US,D,20230330,000000,0.96,0.9701,0.9502,0.9503,51918,0
+VIOT.US,D,20230331,000000,0.9978,1.0386,0.9969,1.03,58397,0
+VIOT.US,D,20230403,000000,0.99,1.03,0.99,1.01,20191,0
+VIOT.US,D,20230404,000000,0.98,1.02,0.96,0.9699,18804,0
+VIOT.US,D,20230405,000000,0.95,0.95,0.92,0.92,28230,0
+VIOT.US,D,20230406,000000,0.92,0.949,0.92,0.937,8397,0
+VIOT.US,D,20230410,000000,0.937,0.95,0.93,0.93,41214,0
+VIOT.US,D,20230411,000000,0.93,0.95,0.92,0.92,17943,0
+VIOT.US,D,20230412,000000,0.92,0.92,0.9003,0.9005,20823,0
+VIOT.US,D,20230413,000000,0.911,0.94961,0.911,0.915,9684,0
+VIOT.US,D,20230414,000000,0.8905,0.9499,0.8901,0.9131,51238,0
+VIOT.US,D,20230417,000000,0.9131,0.949,0.9131,0.9207,7199,0
+VIOT.US,D,20230418,000000,0.92,0.949,0.92,0.925,15307,0
+VIOT.US,D,20230419,000000,0.87,0.9497,0.8501,0.89,24569,0
+VIOT.US,D,20230420,000000,0.92,0.9201,0.8801,0.882,19225,0
+VIOT.US,D,20230421,000000,0.86,1.02,0.82,1.01,216896,0
+VIOT.US,D,20230424,000000,1,1,0.9,0.9,43509,0
+VIOT.US,D,20230425,000000,0.88,0.9,0.88,0.884,16259,0
+VIOT.US,D,20230426,000000,0.89,0.9499,0.8823,0.8888,4439,0
+VIOT.US,D,20230427,000000,0.938999,0.938999,0.8502,0.88,22541,0
+VIOT.US,D,20230428,000000,0.8801,0.9427,0.8801,0.9,40067,0
+VIOT.US,D,20230501,000000,0.9398,0.96,0.93,0.947,27147,0
+VIOT.US,D,20230502,000000,0.94,1.03,0.9363,1.02,60300,0
+VIOT.US,D,20230503,000000,1.04,1.04,0.8901,0.8901,70876,0
+VIOT.US,D,20230504,000000,0.8903,0.9624,0.89,0.91,40620,0
+VIOT.US,D,20230505,000000,0.9269,0.9269,0.892,0.91845,14263,0
+VIOT.US,D,20230508,000000,0.8992,0.9266,0.8992,0.9007,8888,0
+VIOT.US,D,20230509,000000,0.85,0.85,0.8175,0.8495,71320,0
+VIOT.US,D,20230510,000000,0.8401,0.843,0.8217,0.8429,35647,0
+VIOT.US,D,20230511,000000,0.8097,0.8404,0.8097,0.82,39679,0
+VIOT.US,D,20230512,000000,0.82,0.82,0.8101,0.82,48197,0
+VIOT.US,D,20230515,000000,0.82,0.85,0.8101,0.839,31427,0
+VIOT.US,D,20230516,000000,0.84,0.85,0.81,0.8462,23654,0
+VIOT.US,D,20230517,000000,0.84,0.86005,0.84,0.8501,32743,0
+VIOT.US,D,20230518,000000,0.88,0.88,0.820164,0.8251,35225,0
+VIOT.US,D,20230519,000000,0.8301,0.8698,0.8202,0.83,38615,0
+VIOT.US,D,20230522,000000,0.81,0.849599,0.81,0.83,19288,0
+VIOT.US,D,20230523,000000,0.8469,0.9271,0.8469,0.918,71918,0
+VIOT.US,D,20230524,000000,0.9149,1.01,0.89,1.01,66155,0
+VIOT.US,D,20230525,000000,0.94,0.98,0.913,0.915,20241,0
+VIOT.US,D,20230526,000000,0.86,0.913133,0.86,0.866,31593,0
+VIOT.US,D,20230530,000000,0.84,0.98,0.84,0.8521,31110,0
+VIOT.US,D,20230531,000000,0.99,0.99,0.841,0.86,35002,0
+VIOT.US,D,20230601,000000,0.83,0.94,0.83,0.8503,16750,0
+VIOT.US,D,20230602,000000,0.8561,0.9255,0.856,0.88015,27379,0
+VIOT.US,D,20230605,000000,0.8796,0.93,0.879,0.8812,14977,0
+VIOT.US,D,20230606,000000,0.881,0.9487,0.881,0.9114,5735,0
+VIOT.US,D,20230607,000000,0.899999,0.91,0.8888,0.903,19617,0
+VIOT.US,D,20230608,000000,0.888,0.9295,0.885,0.91,19723,0
+VIOT.US,D,20230609,000000,0.9,0.94,0.886,0.886,18806,0
+VIOT.US,D,20230612,000000,0.8891,0.944,0.8891,0.9,11421,0
+VIOT.US,D,20230613,000000,0.9,0.9,0.89,0.89,15434,0
+VIOT.US,D,20230614,000000,0.902,1.06,0.88395,1.03,274143,0
+VIOT.US,D,20230615,000000,1.0137,1.05,0.9301,0.9301,70653,0
+VIOT.US,D,20230616,000000,0.93,1,0.902,0.9293,45846,0
+VIOT.US,D,20230620,000000,0.929,0.9581,0.9,0.912,82500,0
+VIOT.US,D,20230621,000000,0.9291,0.95,0.89,0.8901,25327,0
+VIOT.US,D,20230622,000000,0.89,0.89,0.85,0.8899,30860,0
+VIOT.US,D,20230623,000000,0.9501,0.9632,0.8607,0.9102,209508,0
+VIOT.US,D,20230626,000000,0.866,0.923,0.85,0.8701,39836,0
+VIOT.US,D,20230627,000000,0.8502,0.9,0.8502,0.87005,9133,0
+VIOT.US,D,20230628,000000,0.8999,0.8999,0.8515,0.88,14771,0
+VIOT.US,D,20230629,000000,0.88,0.8801,0.86,0.8621,11370,0
+VIOT.US,D,20230630,000000,0.87,0.9,0.8528,0.9,26192,0
+VIOT.US,D,20230703,000000,0.9,1.01,0.9,1.01,38161,0
+VIOT.US,D,20230705,000000,0.99,1,0.891,0.9111,33106,0
+VIOT.US,D,20230706,000000,0.925,0.94604,0.9,0.9251,13032,0
+VIOT.US,D,20230707,000000,0.89,0.9497,0.89,0.9201,5250,0
+VIOT.US,D,20230710,000000,0.89,0.9494,0.89,0.901,16659,0
+VIOT.US,D,20230711,000000,0.91,0.918,0.89,0.901,14569,0
+VIOT.US,D,20230712,000000,0.901,0.946,0.8905,0.92,17643,0
+VIOT.US,D,20230713,000000,0.94,0.944999,0.8801,0.94,18937,0
+VIOT.US,D,20230714,000000,0.9,0.9498,0.891,0.942,21588,0
+VIOT.US,D,20230717,000000,0.939999,0.94,0.900001,0.9002,18638,0
+VIOT.US,D,20230718,000000,0.9296,0.935,0.9,0.915,5975,0
+VIOT.US,D,20230719,000000,0.91,0.9419,0.88,0.9,25382,0
+VIOT.US,D,20230720,000000,0.88,0.95,0.88,0.95,15454,0
+VIOT.US,D,20230721,000000,0.97,1.05,0.952951,1.03,110965,0
+VIOT.US,D,20230724,000000,1.03,1.03,0.9901,1.01,59797,0
+VIOT.US,D,20230725,000000,1.01,1.0399,0.95,1.03,103293,0
+VIOT.US,D,20230726,000000,1.02,1.03,0.9684,0.9852,44777,0
+VIOT.US,D,20230727,000000,0.97,0.9899,0.97,0.97,5402,0
+VIOT.US,D,20230728,000000,1,1.02,0.98,0.99,19188,0
+VIOT.US,D,20230731,000000,1.04,1.06,1.01,1.04,50335,0
+VIOT.US,D,20230801,000000,1.02,1.03,1.01,1.02,6646,0
+VIOT.US,D,20230802,000000,1.01,1.01,0.9521,0.969999,56401,0
+VIOT.US,D,20230803,000000,0.955,0.988223,0.9031,0.9501,42684,0
+VIOT.US,D,20230804,000000,0.94,0.9497,0.94,0.9402,5511,0
+VIOT.US,D,20230807,000000,0.9401,0.9402,0.92,0.9206,14735,0
+VIOT.US,D,20230808,000000,0.93035,0.93035,0.9206,0.93,7934,0
+VIOT.US,D,20230809,000000,0.9399,0.994999,0.935,0.935,12562,0
+VIOT.US,D,20230810,000000,0.93,0.97,0.92,0.92,26411,0
+VIOT.US,D,20230811,000000,0.92,0.928,0.9,0.905,25612,0
+VIOT.US,D,20230814,000000,0.9036,0.98,0.87,0.9001,63124,0
+VIOT.US,D,20230815,000000,0.9001,0.9401,0.88,0.9,18538,0
+VIOT.US,D,20230816,000000,0.98,0.98,0.8888,0.89,21894,0
+VIOT.US,D,20230817,000000,0.949,0.95,0.891,0.9286,33173,0
+VIOT.US,D,20230818,000000,0.899251,0.945,0.8949,0.926,8397,0
+VIOT.US,D,20230821,000000,0.8917,1.05,0.8917,1.05,93924,0
+VIOT.US,D,20230822,000000,0.9513,1.02,0.911,0.94,123668,0
+VIOT.US,D,20230823,000000,0.92,0.9698,0.9011,0.9395,73768,0
+VIOT.US,D,20230824,000000,0.9199,0.93,0.85,0.8539,149189,0
+VIOT.US,D,20230825,000000,0.8601,0.88,0.8601,0.862,57342,0
+VIOT.US,D,20230828,000000,0.863,0.8645,0.85,0.85,33334,0
+VIOT.US,D,20230829,000000,0.87,0.8899,0.86,0.861,18688,0
+VIOT.US,D,20230830,000000,0.854,0.8731,0.854,0.861,8496,0
+VIOT.US,D,20230831,000000,0.852,0.8799,0.85,0.851,44789,0
+VIOT.US,D,20230901,000000,0.852,0.88,0.8452,0.85,55766,0
+VIOT.US,D,20230905,000000,0.85,0.8805,0.8474,0.86,18833,0
+VIOT.US,D,20230906,000000,0.84,0.8964,0.8301,0.8963,118855,0
+VIOT.US,D,20230907,000000,0.8699,0.934,0.856,0.9,53689,0
+VIOT.US,D,20230908,000000,0.856,0.9856,0.856,0.93,79013,0
+VIOT.US,D,20230911,000000,0.93,1.03,0.8951,1.03,353315,0
+VIOT.US,D,20230912,000000,1.01,1.01,0.901,0.901,35098,0
+VIOT.US,D,20230913,000000,0.95,0.98,0.88,0.9069,104658,0
+VIOT.US,D,20230914,000000,0.88,0.97,0.88,0.9,85036,0
+VIOT.US,D,20230915,000000,0.89,0.9604,0.8799,0.88,57389,0
+VIOT.US,D,20230918,000000,0.8611,0.9699,0.8611,0.88,54178,0
+VIOT.US,D,20230919,000000,0.9097,0.92,0.8801,0.92,52999,0
+VIOT.US,D,20230920,000000,0.8803,0.9599,0.87,0.8993,60058,0
+VIOT.US,D,20230921,000000,0.88,0.9099,0.87,0.88,42747,0
+VIOT.US,D,20230922,000000,0.860101,0.906,0.860101,0.8929,48596,0
+VIOT.US,D,20230925,000000,0.8704,0.9499,0.86,0.9499,46669,0
+VIOT.US,D,20230926,000000,0.879,0.93,0.8701,0.893,47823,0
+VIOT.US,D,20230927,000000,0.87,0.9397,0.8599,0.89,52191,0
+VIOT.US,D,20230928,000000,0.92,0.944,0.8568,0.9,87366,0
+VIOT.US,D,20230929,000000,0.861001,1.02,0.861001,1.01,150687,0
+VIOT.US,D,20231002,000000,0.88,0.9801,0.88,0.95,37889,0
+VIOT.US,D,20231003,000000,0.92,0.925049,0.895,0.90101,35394,0
+VIOT.US,D,20231004,000000,0.9001,0.9001,0.881,0.9,59872,0
+VIOT.US,D,20231005,000000,0.8959,0.928,0.89,0.9,32888,0
+VIOT.US,D,20231006,000000,0.88,0.93,0.88,0.8971,37879,0
+VIOT.US,D,20231009,000000,0.89,0.9707,0.89,0.9228,43391,0
+VIOT.US,D,20231010,000000,0.93,0.94,0.9056,0.9057,6155,0
+VIOT.US,D,20231011,000000,0.9186,0.98,0.905,0.93,78573,0
+VIOT.US,D,20231012,000000,0.9101,1.02,0.9101,1.02,136947,0
+VIOT.US,D,20231013,000000,0.91,0.999,0.91,0.9401,77924,0
+VIOT.US,D,20231016,000000,0.93,0.98,0.93,0.9399,70841,0
+VIOT.US,D,20231017,000000,0.932,0.9388,0.9201,0.9349,37253,0
+VIOT.US,D,20231018,000000,0.92,0.9388,0.91,0.93395,76145,0
+VIOT.US,D,20231019,000000,0.91,0.9688,0.91,0.9218,35335,0
+VIOT.US,D,20231020,000000,0.93,0.96,0.9099,0.9106,46417,0
+VIOT.US,D,20231023,000000,0.9686,0.9688,0.9301,0.9302,33983,0
+VIOT.US,D,20231024,000000,0.933,0.948208,0.91,0.91,45088,0
+VIOT.US,D,20231025,000000,0.92,0.9686,0.92,0.921,45954,0
+VIOT.US,D,20231026,000000,0.921,0.9588,0.921,0.9545,40012,0
+VIOT.US,D,20231027,000000,0.9151,0.94,0.9151,0.9203,64870,0
+VIOT.US,D,20231030,000000,0.918,0.94,0.918,0.9383,37617,0
+VIOT.US,D,20231031,000000,0.93,0.949,0.92,0.931,65316,0
+VIOT.US,D,20231101,000000,0.9202,0.968,0.9202,0.968,43005,0
+VIOT.US,D,20231102,000000,0.95,1.03,0.95,1.02,169573,0
+VIOT.US,D,20231103,000000,1.0011,1.02,0.92,0.921,405076,0
+VIOT.US,D,20231106,000000,0.922,0.97,0.922,0.9228,37982,0
+VIOT.US,D,20231107,000000,0.9215,0.9711,0.91,0.9216,64243,0
+VIOT.US,D,20231108,000000,0.922,0.9534,0.92,0.92,33697,0
+VIOT.US,D,20231109,000000,0.92,0.93,0.9075,0.91,52682,0
+VIOT.US,D,20231110,000000,0.902,0.96,0.88,0.9001,135209,0
+VIOT.US,D,20231113,000000,0.881,0.8999,0.881,0.8901,36794,0
+VIOT.US,D,20231114,000000,0.8901,0.9468,0.861,0.9148,96846,0
+VIOT.US,D,20231115,000000,0.94,0.94,0.88,0.892499,65491,0
+VIOT.US,D,20231116,000000,0.88,0.88625,0.865,0.8824,36795,0
+VIOT.US,D,20231117,000000,0.92,0.938,0.88,0.895,34006,0
+VIOT.US,D,20231120,000000,0.895,0.96,0.895,0.9122,69040,0
+VIOT.US,D,20231121,000000,0.933,0.96,0.906,0.934,33131,0
+VIOT.US,D,20231122,000000,0.94,0.96,0.9102,0.96,62037,0
+VIOT.US,D,20231124,000000,0.94,1.01,0.88,1.01,202933,0
+VIOT.US,D,20231127,000000,0.98,0.98,0.93,0.9376,35168,0
+VIOT.US,D,20231128,000000,0.94,0.95,0.911,0.95,44662,0
+VIOT.US,D,20231129,000000,0.9336,0.948,0.915,0.9201,40328,0
+VIOT.US,D,20231130,000000,0.9345,0.94,0.92,0.93,66087,0
+VIOT.US,D,20231201,000000,0.9201,0.949899,0.92,0.92,100629,0
+VIOT.US,D,20231204,000000,0.9022,0.9494,0.9022,0.92,165847,0
+VIOT.US,D,20231205,000000,0.92,0.9301,0.9,0.9005,137159,0
+VIOT.US,D,20231206,000000,0.9149,0.944,0.9,0.9,186558,0
+VIOT.US,D,20231207,000000,0.9,0.922279,0.8732,0.88,83895,0
+VIOT.US,D,20231208,000000,0.919,0.9199,0.88,0.901,130287,0
+VIOT.US,D,20231211,000000,0.885,0.95,0.885,0.9002,142814,0
+VIOT.US,D,20231212,000000,0.8991,0.928,0.8826,0.927,110475,0
+VIOT.US,D,20231213,000000,0.89,0.9378,0.88,0.9118,244074,0
+VIOT.US,D,20231214,000000,0.8908,0.9787,0.8888,0.919,213348,0
+VIOT.US,D,20231215,000000,0.9434,0.9434,0.8904,0.9063,17984,0
+VIOT.US,D,20231218,000000,0.882,0.92,0.882,0.8955,41471,0
+VIOT.US,D,20231219,000000,0.92,0.92,0.8601,0.8652,92387,0
+VIOT.US,D,20231220,000000,0.8974,0.8974,0.840399,0.87,70776,0
+VIOT.US,D,20231221,000000,0.86,0.860101,0.765,0.8599,65633,0
+VIOT.US,D,20231222,000000,0.8599,0.94,0.8599,0.9,133691,0
+VIOT.US,D,20231226,000000,0.8706,0.9,0.845051,0.9,54862,0
+VIOT.US,D,20231227,000000,0.8608,0.94,0.8601,0.938,34195,0
+VIOT.US,D,20231228,000000,0.91,0.96,0.8705,0.95,123769,0
+VIOT.US,D,20231229,000000,0.93,1.01,0.88,1,519797,0
+VIOT.US,D,20240102,000000,0.95,0.9799,0.9,0.902,178526,0
+VIOT.US,D,20240103,000000,0.93,0.9697,0.9,0.9,101758,0
+VIOT.US,D,20240104,000000,0.9285,0.9285,0.8964,0.9095,40656,0
+VIOT.US,D,20240105,000000,0.9001,0.9302,0.9001,0.9139,30172,0
+VIOT.US,D,20240108,000000,0.9114,0.9139,0.885,0.902799,46003,0
+VIOT.US,D,20240109,000000,0.89,0.9288,0.885,0.895,127380,0
+VIOT.US,D,20240110,000000,0.93,0.93,0.8888,0.8888,58515,0
+VIOT.US,D,20240111,000000,0.8888,0.9215,0.8871,0.8901,50602,0
+VIOT.US,D,20240112,000000,0.89,0.894951,0.8871,0.8888,54720,0
+VIOT.US,D,20240116,000000,0.88,0.894899,0.88,0.88,35663,0
+VIOT.US,D,20240117,000000,0.87,0.87,0.84,0.8548,99604,0
+VIOT.US,D,20240118,000000,0.8548,0.879,0.84,0.8637,54103,0
+VIOT.US,D,20240119,000000,0.879,0.9052,0.85,0.8888,30908,0
+VIOT.US,D,20240122,000000,0.85,0.919,0.85,0.8778,75665,0
+VIOT.US,D,20240123,000000,0.919,0.95,0.871,0.9277,88252,0
+VIOT.US,D,20240124,000000,0.9101,0.9352,0.8601,0.8999,49881,0
+VIOT.US,D,20240125,000000,0.89,0.9199,0.85,0.865,69699,0
+VIOT.US,D,20240126,000000,0.9048,0.9048,0.8501,0.8501,90572,0
+VIOT.US,D,20240129,000000,0.8505,0.86355,0.8,0.82,163710,0
+VIOT.US,D,20240130,000000,0.8277,0.85,0.8,0.8,106310,0
+VIOT.US,D,20240131,000000,0.781,0.812,0.75,0.8032,99319,0
+VIOT.US,D,20240201,000000,0.77,0.8727,0.75,0.76,102121,0
+VIOT.US,D,20240202,000000,0.76,0.82,0.72,0.82,182286,0
+VIOT.US,D,20240205,000000,0.78,0.86,0.724,0.821,144624,0
+VIOT.US,D,20240206,000000,0.866,0.9,0.75,0.868,243521,0
+VIOT.US,D,20240207,000000,0.9,0.939,0.801,0.938,300476,0
+VIOT.US,D,20240208,000000,0.86,1.09,0.86,1.01,885408,0
+VIOT.US,D,20240209,000000,0.96,0.98,0.77,0.772,395732,0
+VIOT.US,D,20240212,000000,0.7897,0.864801,0.78,0.8079,165797,0
+VIOT.US,D,20240213,000000,0.808,0.8361,0.77,0.7701,221758,0
+VIOT.US,D,20240214,000000,0.78,0.795,0.77,0.77,150780,0
+VIOT.US,D,20240215,000000,0.7711,0.830999,0.7711,0.8002,160517,0
+VIOT.US,D,20240216,000000,0.8308,0.8308,0.801,0.82,82206,0
+VIOT.US,D,20240220,000000,0.8,0.8161,0.8,0.801,100018,0
+VIOT.US,D,20240221,000000,0.82,0.82,0.73,0.742,535335,0
+VIOT.US,D,20240222,000000,0.76,0.8,0.73,0.735,204778,0
+VIOT.US,D,20240223,000000,0.736,0.7959,0.73,0.75,202677,0
+VIOT.US,D,20240226,000000,0.721,0.731,0.7,0.7,163218,0
+VIOT.US,D,20240227,000000,0.71,0.739799,0.6957,0.7001,196764,0
+VIOT.US,D,20240228,000000,0.7,0.733,0.68,0.68,484195,0
+VIOT.US,D,20240229,000000,0.6903,0.7035,0.63,0.63,210827,0
+VIOT.US,D,20240301,000000,0.6679,0.668,0.6421,0.648,196894,0
+VIOT.US,D,20240304,000000,0.66,0.7229,0.65,0.657,166439,0
+VIOT.US,D,20240305,000000,0.6411,0.6789,0.6411,0.6441,189164,0
+VIOT.US,D,20240306,000000,0.64,0.678,0.64,0.6598,192511,0
+VIOT.US,D,20240307,000000,0.6499,0.66,0.641,0.641,118904,0
+VIOT.US,D,20240308,000000,0.6671,0.6974,0.645,0.65,154021,0
+VIOT.US,D,20240311,000000,0.6825,0.6825,0.645,0.645,194113,0
+VIOT.US,D,20240312,000000,0.65,0.6995,0.6335,0.636757,78142,0
+VIOT.US,D,20240313,000000,0.64,0.6475,0.5901,0.5901,147215,0
+VIOT.US,D,20240314,000000,0.600499,0.6305,0.600201,0.6038,25761,0
+VIOT.US,D,20240315,000000,0.627,0.628,0.61,0.6179,28775,0
+VIOT.US,D,20240318,000000,0.618,0.6699,0.6002,0.6251,57192,0
+VIOT.US,D,20240319,000000,0.6251,0.67,0.6074,0.63,251811,0
+VIOT.US,D,20240320,000000,0.632,0.66,0.612,0.6476,273973,0
+VIOT.US,D,20240321,000000,0.6464,0.66,0.6112,0.615,214506,0
+VIOT.US,D,20240322,000000,0.63,0.655964,0.5036,0.5801,273136,0
+VIOT.US,D,20240325,000000,0.5932,0.64,0.5636,0.5701,121210,0
+VIOT.US,D,20240326,000000,0.57,0.58,0.555,0.56,31491,0
+VIOT.US,D,20240327,000000,0.57,0.57,0.5357,0.5458,52071,0
+VIOT.US,D,20240328,000000,0.5311,0.599,0.5311,0.54,32059,0
+VIOT.US,D,20240401,000000,0.5422,0.5898,0.5422,0.5504,52980,0
+VIOT.US,D,20240402,000000,0.5515,0.588,0.5346,0.55,53949,0
+VIOT.US,D,20240403,000000,0.553,0.6035,0.546,0.562,76228,0
+VIOT.US,D,20240404,000000,0.562,0.5774,0.541,0.5629,25877,0
+VIOT.US,D,20240405,000000,0.57,0.58,0.5501,0.5502,65536,0
+VIOT.US,D,20240408,000000,0.5502,0.5605,0.54,0.5499,22600,0
+VIOT.US,D,20240409,000000,0.5401,0.5514,0.5401,0.55,12429,0
+VIOT.US,D,20240410,000000,0.553,0.5771,0.5431,0.5771,10965,0
+VIOT.US,D,20240411,000000,0.56,0.5706,0.558551,0.5613,7917,0
+VIOT.US,D,20240412,000000,0.569,0.590001,0.55,0.55,17345,0
+VIOT.US,D,20240415,000000,0.51,0.541,0.51,0.5304,115515,0
+VIOT.US,D,20240416,000000,0.5221,0.523,0.514,0.5228,34821,0
+VIOT.US,D,20240417,000000,0.521,0.6,0.521,0.54,63457,0
+VIOT.US,D,20240418,000000,0.53,0.5763,0.53,0.5455,11649,0
+VIOT.US,D,20240419,000000,0.530201,0.552,0.530201,0.5399,55345,0
+VIOT.US,D,20240422,000000,0.52,0.545,0.503,0.53,48040,0
+VIOT.US,D,20240423,000000,0.5105,0.57,0.5105,0.55,83725,0
+VIOT.US,D,20240424,000000,0.521,0.585,0.521,0.561,54320,0
+VIOT.US,D,20240425,000000,0.59,0.63,0.57,0.58,357402,0
+VIOT.US,D,20240426,000000,0.58,0.63,0.58,0.61,208301,0
+VIOT.US,D,20240429,000000,0.62,0.709,0.6,0.6811,271019,0
+VIOT.US,D,20240430,000000,0.6811,0.7135,0.6305,0.71,183178,0
+VIOT.US,D,20240501,000000,0.7,0.7212,0.658,0.697,161134,0
+VIOT.US,D,20240502,000000,0.71,0.725,0.6601,0.698,104214,0
+VIOT.US,D,20240503,000000,0.697,0.719,0.6612,0.6735,116969,0
+VIOT.US,D,20240506,000000,0.6715,0.6939,0.6417,0.68,74222,0
+VIOT.US,D,20240507,000000,0.650601,0.6842,0.650601,0.67,67887,0
+VIOT.US,D,20240508,000000,0.6501,0.698,0.65,0.69,74591,0
+VIOT.US,D,20240509,000000,0.69,0.69,0.6601,0.6888,26068,0
+VIOT.US,D,20240510,000000,0.6888,0.6988,0.66,0.6988,193724,0
+VIOT.US,D,20240513,000000,0.69,0.78,0.682,0.72,712968,0
+VIOT.US,D,20240514,000000,0.69,0.775,0.69,0.751,553238,0
+VIOT.US,D,20240515,000000,0.74,0.8499,0.7203,0.81,415032,0
+VIOT.US,D,20240516,000000,0.874,0.9,0.83,0.87,253137,0
+VIOT.US,D,20240517,000000,0.899,0.9,0.830199,0.8899,112275,0
+VIOT.US,D,20240520,000000,0.8989,0.8989,0.8032,0.86,47529,0
+VIOT.US,D,20240521,000000,0.85,0.852,0.8105,0.8269,61661,0
+VIOT.US,D,20240522,000000,0.81,0.815,0.735101,0.76,227446,0
+VIOT.US,D,20240523,000000,0.775,0.775,0.73,0.74,53034,0
+VIOT.US,D,20240524,000000,0.7444,0.7999,0.7444,0.76,29823,0
+VIOT.US,D,20240528,000000,0.73,0.8176,0.73,0.73,113188,0
+VIOT.US,D,20240529,000000,0.74,0.81,0.731,0.7511,22218,0
+VIOT.US,D,20240530,000000,0.78,0.8082,0.78,0.79981,51038,0
+VIOT.US,D,20240531,000000,0.79,0.8052,0.79,0.79,20937,0
+VIOT.US,D,20240603,000000,0.7615,0.81,0.7615,0.799,11431,0
+VIOT.US,D,20240604,000000,0.7611,0.85,0.75,0.805,55993,0
+VIOT.US,D,20240605,000000,0.805,0.86,0.805,0.825,57198,0
+VIOT.US,D,20240606,000000,0.847,0.875,0.8395,0.8501,146442,0
+VIOT.US,D,20240607,000000,0.85,0.886,0.85,0.86,34362,0
+VIOT.US,D,20240610,000000,0.873,0.9,0.87,0.87,41927,0
+VIOT.US,D,20240611,000000,0.81,0.8899,0.81,0.87,26689,0
+VIOT.US,D,20240612,000000,0.8899,0.8899,0.84,0.8403,5712,0
+VIOT.US,D,20240613,000000,0.8401,0.925,0.7861,0.8501,311232,0
+VIOT.US,D,20240614,000000,0.82,0.9482,0.8192,0.89,223947,0
+VIOT.US,D,20240617,000000,0.93,0.93,0.86,0.9,14648,0
+VIOT.US,D,20240618,000000,0.8999,0.93,0.8999,0.9,43089,0
+VIOT.US,D,20240620,000000,0.8828,0.9145,0.8828,0.9001,35295,0
+VIOT.US,D,20240621,000000,0.9001,0.911,0.88,0.8975,89247,0
+VIOT.US,D,20240624,000000,0.91,0.93,0.89,0.9,96196,0
+VIOT.US,D,20240625,000000,0.92,0.92,0.8905,0.9125,143887,0
+VIOT.US,D,20240626,000000,0.92125,0.9386,0.8901,0.921,229290,0
+VIOT.US,D,20240627,000000,0.92,0.9201,0.8918,0.92,151589,0
+VIOT.US,D,20240628,000000,0.9001,0.95,0.9,0.9312,498515,0
+VIOT.US,D,20240701,000000,0.9011,0.947,0.9011,0.9303,154065,0
+VIOT.US,D,20240702,000000,0.9301,0.9501,0.93,0.94,215185,0
+VIOT.US,D,20240703,000000,0.95,0.9503,0.928,0.9281,143559,0
+VIOT.US,D,20240705,000000,0.9105,0.945,0.91,0.9105,160163,0
+VIOT.US,D,20240708,000000,0.9299,0.9299,0.901,0.9055,169984,0
+VIOT.US,D,20240709,000000,0.9,0.91,0.895,0.895,114075,0
+VIOT.US,D,20240710,000000,0.9,0.90495,0.895,0.895,109068,0
+VIOT.US,D,20240711,000000,0.87,0.9,0.86,0.8725,62997,0
+VIOT.US,D,20240712,000000,0.9,0.9001,0.841,0.8509,318343,0
+VIOT.US,D,20240715,000000,0.838,0.8501,0.83,0.831,81706,0
+VIOT.US,D,20240716,000000,0.832,0.8605,0.825,0.8605,236472,0
+VIOT.US,D,20240717,000000,0.8685,0.9499,0.8685,0.9488,525299,0
+VIOT.US,D,20240718,000000,0.9488,0.9488,0.92,0.9301,199192,0
+VIOT.US,D,20240719,000000,0.93,0.94,0.9095,0.9095,240993,0
+VIOT.US,D,20240722,000000,0.89,0.93,0.8602,0.89,120742,0
+VIOT.US,D,20240723,000000,0.899,0.9,0.8597,0.88,51426,0
+VIOT.US,D,20240724,000000,0.89,0.89,0.86,0.86,117932,0
+VIOT.US,D,20240725,000000,0.873,0.91,0.86,0.87,111050,0
+VIOT.US,D,20240726,000000,0.88,0.9,0.875,0.88,65000,0
+VIOT.US,D,20240729,000000,0.899,0.95,0.88,0.9499,529342,0
+VIOT.US,D,20240730,000000,0.9328,0.968,0.9181,0.965,350921,0
+VIOT.US,D,20240731,000000,0.97,0.98,0.95508,0.975,263688,0
+VIOT.US,D,20240801,000000,0.9602,1.05,0.955,1.02,1097453,0
+VIOT.US,D,20240802,000000,1,1.04,0.99,1.04,100228,0
+VIOT.US,D,20240805,000000,1.02,1.03,0.9451,1.02,524745,0
+VIOT.US,D,20240806,000000,1.01,1.03,0.98,1.015,362911,0
+VIOT.US,D,20240807,000000,1.0198,1.0886,0.99,1.06,148356,0
+VIOT.US,D,20240808,000000,1.06,1.07,1.03,1.06,84084,0
+VIOT.US,D,20240809,000000,1.06,1.09,1.0286,1.05,624027,0
+VIOT.US,D,20240812,000000,1.05,1.1,1.04,1.0899,209238,0
+VIOT.US,D,20240813,000000,1.09,1.14,1.07,1.1,212526,0
+VIOT.US,D,20240814,000000,1.12,1.19,1.12,1.18,198188,0
+VIOT.US,D,20240815,000000,1.19,1.34,1.19,1.32,208719,0
+VIOT.US,D,20240816,000000,1.31,1.44,1.31,1.43,288951,0
+VIOT.US,D,20240819,000000,1.47,1.52,1.45,1.48,352994,0
+VIOT.US,D,20240820,000000,1.47,1.5,1.44,1.44,346546,0
+VIOT.US,D,20240821,000000,1.46,1.58,1.42,1.5,333981,0
+VIOT.US,D,20240822,000000,1.5,1.65,1.5,1.55,673830,0
+VIOT.US,D,20240823,000000,1.57,1.76,1.57,1.76,675587,0
+VIOT.US,D,20240826,000000,1.8,1.85,1.5,1.83,463167,0
+VIOT.US,D,20240827,000000,1.82,1.91,1.71,1.87,573152,0
+VIOT.US,D,20240828,000000,1.85,1.88,1.53,1.54,317012,0
+VIOT.US,D,20240829,000000,1.53,1.5612,1.13,1.41,272504,0
+VIOT.US,D,20240830,000000,1.41,1.56,1.41,1.52,218015,0
+VIOT.US,D,20240903,000000,1.35,1.6,1.35,1.5,225001,0
+VIOT.US,D,20240904,000000,1.43,1.55,1.38,1.5,161680,0
+VIOT.US,D,20240905,000000,1.54,1.55,1.41,1.5,221965,0
+VIOT.US,D,20240906,000000,1.5,1.5,1.3501,1.41,138205,0
+VIOT.US,D,20240909,000000,1.32,1.42,1.32,1.35,152033,0
+VIOT.US,D,20240910,000000,1.31,1.329,1.1803,1.21,152723,0
+VIOT.US,D,20240911,000000,1.19,1.33,1.19,1.32,208020,0
+VIOT.US,D,20240912,000000,1.34,1.41,1.28,1.333,221872,0
+VIOT.US,D,20240913,000000,1.3,1.5,1.2802,1.375,183298,0
+VIOT.US,D,20240916,000000,1.35,1.49,1.33,1.4,158452,0
+VIOT.US,D,20240917,000000,1.45,1.47,1.34,1.38,160055,0
+VIOT.US,D,20240918,000000,1.46,1.46,1.36,1.44,111963,0
+VIOT.US,D,20240919,000000,1.42,1.46,1.37,1.39,211409,0
+VIOT.US,D,20240920,000000,1.32,1.43,1.32,1.4,165069,0
+VIOT.US,D,20240923,000000,1.38,1.4532,1.34,1.35,153659,0
+VIOT.US,D,20240924,000000,1.4,1.48,1.37,1.46,209053,0
+VIOT.US,D,20240925,000000,1.42,1.6799,1.42,1.56,175547,0
+VIOT.US,D,20240926,000000,1.58,1.599,1.44,1.48,82989,0
+VIOT.US,D,20240927,000000,1.54,1.585,1.5,1.51,356810,0
+VIOT.US,D,20240930,000000,1.54,1.615,1.52,1.55,157953,0
+VIOT.US,D,20241001,000000,1.54,1.85,1.4702,1.82,501296,0
+VIOT.US,D,20241002,000000,1.87,1.94,1.5,1.64,428351,0
+VIOT.US,D,20241003,000000,1.67,1.75,1.55,1.74,285045,0
+VIOT.US,D,20241004,000000,1.79,1.79,1.645,1.76,253627,0
+VIOT.US,D,20241007,000000,1.79,1.79,1.5929,1.65,218640,0
+VIOT.US,D,20241008,000000,1.58,1.72,1.52,1.56,135353,0
+VIOT.US,D,20241009,000000,1.54,1.719,1.505,1.67,178760,0
+VIOT.US,D,20241010,000000,1.71,1.71,1.52,1.6,124488,0
+VIOT.US,D,20241011,000000,1.54,1.6499,1.54,1.63,94280,0
+VIOT.US,D,20241014,000000,1.63,1.63,1.47,1.5,169200,0
+VIOT.US,D,20241015,000000,1.4979,1.623,1.23,1.2932,224591,0
+VIOT.US,D,20241016,000000,1.25,1.335,1.25,1.3,95325,0
+VIOT.US,D,20241017,000000,1.28,1.41,1.28,1.33,108361,0
+VIOT.US,D,20241018,000000,1.39,1.39,1.3,1.32,144602,0
+VIOT.US,D,20241021,000000,1.31,1.39,1.3,1.3601,122741,0
+VIOT.US,D,20241022,000000,1.31,1.41,1.31,1.39,131533,0
+VIOT.US,D,20241023,000000,1.42,1.42,1.22,1.285,188661,0
+VIOT.US,D,20241024,000000,1.3201,1.3201,1.26,1.29,171450,0
+VIOT.US,D,20241025,000000,1.27,1.35,1.27,1.32,120403,0
+VIOT.US,D,20241028,000000,1.29,1.36,1.29,1.35,104268,0
+VIOT.US,D,20241029,000000,1.33,1.39,1.33,1.375,130916,0
+VIOT.US,D,20241030,000000,1.35,1.452,1.3401,1.37,110864,0
+VIOT.US,D,20241031,000000,1.35,1.4,1.27,1.29,111406,0
+VIOT.US,D,20241101,000000,1.29,1.37,1.28,1.35,88988,0
+VIOT.US,D,20241104,000000,1.39,1.39,1.33,1.35,103751,0
+VIOT.US,D,20241105,000000,1.37,1.4225,1.27,1.34,313016,0
+VIOT.US,D,20241106,000000,1.3,1.3857,1.3,1.36,147636,0
+VIOT.US,D,20241107,000000,1.33,1.4,1.33,1.4,157320,0
+VIOT.US,D,20241108,000000,1.39,1.39,1.34,1.35,70924,0
+VIOT.US,D,20241111,000000,1.35,1.495,1.35,1.44,141985,0
+VIOT.US,D,20241112,000000,1.45,1.45,1.39,1.4,77760,0
+VIOT.US,D,20241113,000000,1.4,1.58,1.4,1.48,227633,0
+VIOT.US,D,20241114,000000,1.48,1.55,1.48,1.51,68216,0
+VIOT.US,D,20241115,000000,1.48,1.5599,1.48,1.49,112487,0
+VIOT.US,D,20241118,000000,1.49,1.5646,1.38,1.47,95252,0
+VIOT.US,D,20241119,000000,1.42,1.53,1.42,1.53,74806,0
+VIOT.US,D,20241120,000000,1.41,1.53,1.41,1.44,159398,0
+VIOT.US,D,20241121,000000,1.452,1.54,1.452,1.53,156848,0
+VIOT.US,D,20241122,000000,1.51,1.53,1.47,1.48,52928,0
+VIOT.US,D,20241125,000000,1.52,1.58,1.39,1.39,617290,0
+VIOT.US,D,20241126,000000,1.37,1.531,1.37,1.5,764736,0
+VIOT.US,D,20241127,000000,1.46,1.8,1.46,1.8,658190,0
+VIOT.US,D,20241129,000000,1.81,1.83,1.6,1.67,615937,0
+VIOT.US,D,20241202,000000,1.61,1.68,1.5,1.59,638762,0
+VIOT.US,D,20241203,000000,1.51,1.64,1.45,1.6,703786,0
+VIOT.US,D,20241204,000000,1.46,1.55,1.45,1.45,702400,0
+VIOT.US,D,20241205,000000,1.45,1.6,1.45,1.52,236531,0
+VIOT.US,D,20241206,000000,1.5,1.6,1.49,1.51,126628,0
+VIOT.US,D,20241209,000000,1.69,1.69,1.54,1.57,142177,0
+VIOT.US,D,20241210,000000,1.58,1.58,1.52,1.56,117849,0
+VIOT.US,D,20241211,000000,1.52,1.63,1.52,1.57,140141,0
+VIOT.US,D,20241212,000000,1.5,1.62,1.5,1.58,133412,0
+VIOT.US,D,20241213,000000,1.56,1.62,1.53,1.563,119745,0
+VIOT.US,D,20241216,000000,1.55,1.61,1.45,1.45,161505,0
+VIOT.US,D,20241217,000000,1.46,1.53,1.44,1.5,125527,0
+VIOT.US,D,20241218,000000,1.49,1.545,1.41,1.47,179945,0
+VIOT.US,D,20241219,000000,1.46,1.52,1.45,1.45,158128,0
+VIOT.US,D,20241220,000000,1.4063,1.54,1.4,1.41,174677,0
+VIOT.US,D,20241223,000000,1.39,1.49,1.3,1.4,157783,0
+VIOT.US,D,20241224,000000,1.43,1.49,1.36,1.48,79187,0
+VIOT.US,D,20241226,000000,1.52,1.52,1.39,1.46,223750,0
+VIOT.US,D,20241227,000000,1.46,1.51,1.35,1.37,216205,0
+VIOT.US,D,20241230,000000,1.35,1.45,1.35,1.45,112452,0
+VIOT.US,D,20241231,000000,1.45,1.4928,1.41,1.46,85354,0
+VIOT.US,D,20250102,000000,1.49,1.5898,1.41,1.53,130237,0
+VIOT.US,D,20250103,000000,1.4945,1.4945,1.41,1.44,79192,0
+VIOT.US,D,20250106,000000,1.42,1.5086,1.42,1.5,145619,0
+VIOT.US,D,20250107,000000,1.48,1.53,1.41,1.52,131847,0
+VIOT.US,D,20250108,000000,1.5,1.53,1.43,1.48,119169,0
+VIOT.US,D,20250110,000000,1.5,1.52,1.45,1.49,99750,0
+VIOT.US,D,20250113,000000,1.45,1.4701,1.32,1.35,157096,0
+VIOT.US,D,20250114,000000,1.36,1.47,1.26,1.32,147075,0
+VIOT.US,D,20250115,000000,1.3508,1.4,1.2101,1.23,136455,0
+VIOT.US,D,20250116,000000,1.27,1.45,1.26,1.437,175343,0
+VIOT.US,D,20250117,000000,1.48,1.505,1.4,1.4,123321,0
+VIOT.US,D,20250121,000000,1.4,1.49,1.2932,1.34,125058,0
+VIOT.US,D,20250122,000000,1.35,1.52,1.35,1.5,281692,0
+VIOT.US,D,20250123,000000,1.49,1.51,1.48,1.49,36720,0
+VIOT.US,D,20250124,000000,1.472,1.49,1.38,1.443,80515,0
+VIOT.US,D,20250127,000000,1.47,1.4749,1.34,1.44,79305,0
+VIOT.US,D,20250128,000000,1.36,1.46,1.36,1.46,63002,0
+VIOT.US,D,20250129,000000,1.42,1.47,1.4101,1.47,57919,0
+VIOT.US,D,20250130,000000,1.46,1.48,1.4,1.41,84579,0
+VIOT.US,D,20250131,000000,1.43,1.44,1.28,1.3,204935,0
+VIOT.US,D,20250203,000000,1.3,1.39,1.3,1.36,76178,0
+VIOT.US,D,20250204,000000,1.35,1.4228,1.35,1.38,63696,0
+VIOT.US,D,20250205,000000,1.35,1.38,1.35,1.35,46027,0
+VIOT.US,D,20250206,000000,1.34,1.4,1.32,1.33,53032,0
+VIOT.US,D,20250207,000000,1.38,1.39,1.325,1.36,47421,0
+VIOT.US,D,20250210,000000,1.34,1.39,1.33,1.36,51346,0
+VIOT.US,D,20250211,000000,1.35,1.35,1.26,1.34,133713,0
+VIOT.US,D,20250212,000000,1.35,1.5,1.31,1.465,169594,0
+VIOT.US,D,20250213,000000,1.37,1.54,1.37,1.52,99347,0
+VIOT.US,D,20250214,000000,1.52,1.55,1.5,1.52,101220,0
+VIOT.US,D,20250218,000000,1.55,1.78,1.52,1.73,163478,0
+VIOT.US,D,20250219,000000,1.75,1.77,1.6101,1.66,143250,0
+VIOT.US,D,20250220,000000,1.59,1.78,1.57,1.58,125416,0
+VIOT.US,D,20250221,000000,1.6,1.7151,1.58,1.61,68549,0
+VIOT.US,D,20250224,000000,1.6,1.6,1.54,1.55,34011,0
+VIOT.US,D,20250225,000000,1.54,1.565,1.4801,1.51,94918,0
+VIOT.US,D,20250226,000000,1.5,1.6761,1.45,1.52,187419,0
+VIOT.US,D,20250227,000000,1.46,1.64,1.46,1.62,55421,0
+VIOT.US,D,20250228,000000,1.64,1.64,1.5501,1.56,86652,0
+VIOT.US,D,20250303,000000,1.52,1.64,1.52,1.59,86923,0
+VIOT.US,D,20250304,000000,1.55,1.5699,1.47,1.5699,84540,0
+VIOT.US,D,20250305,000000,1.52,1.68,1.49,1.68,87734,0
+VIOT.US,D,20250306,000000,1.58,1.7,1.57,1.59,111978,0
+VIOT.US,D,20250307,000000,1.61,1.6695,1.54,1.54,75863,0
+VIOT.US,D,20250310,000000,1.53,1.6636,1.53,1.6,118596,0
+VIOT.US,D,20250311,000000,1.54,1.878,1.53,1.83,423675,0
+VIOT.US,D,20250312,000000,1.87,2.2189,1.8662,2.16,882859,0
+VIOT.US,D,20250313,000000,2.17,2.33,1.9,1.9,611516,0
+VIOT.US,D,20250314,000000,2.03,2.1,1.87,1.88,288656,0
+VIOT.US,D,20250317,000000,1.94,2.21,1.9008,2.05,360961,0
+VIOT.US,D,20250318,000000,2.26,2.26,1.9,1.99,292552,0
+VIOT.US,D,20250319,000000,1.99,2.16,1.93,1.96,182548,0
+VIOT.US,D,20250320,000000,2.01,2.045,1.9,1.93,180737,0
+VIOT.US,D,20250321,000000,1.89,1.96,1.88,1.88,174040,0
+VIOT.US,D,20250324,000000,1.88,2.38,1.88,2.38,860474,0
+VIOT.US,D,20250325,000000,2.24,2.33,1.88,1.94,573326,0
+VIOT.US,D,20250326,000000,1.93,2.06,1.85,1.88,288596,0
+VIOT.US,D,20250327,000000,1.88,1.88,1.6898,1.72,254565,0
+VIOT.US,D,20250328,000000,1.75,1.8,1.73,1.8,205339,0
+VIOT.US,D,20250331,000000,1.78,1.8,1.56,1.56,319360,0
+VIOT.US,D,20250401,000000,1.6,1.72,1.3,1.56,443974,0
+VIOT.US,D,20250402,000000,1.6,1.68,1.51,1.52,180170,0
+VIOT.US,D,20250403,000000,1.5,1.5699,1.45,1.5,163184,0
+VIOT.US,D,20250404,000000,1.45,1.5,1.35,1.44,193855,0
+VIOT.US,D,20250407,000000,1.31,1.52,1.31,1.37,158529,0
+VIOT.US,D,20250408,000000,1.32,1.443,1.32,1.36,201997,0
+VIOT.US,D,20250409,000000,1.39,1.52,1.34,1.46,171682,0
+VIOT.US,D,20250410,000000,1.4,1.55,1.4,1.5,150388,0
+VIOT.US,D,20250411,000000,1.55,1.55,1.47,1.47,106677,0
+VIOT.US,D,20250414,000000,1.5,1.56,1.46,1.51,108406,0
+VIOT.US,D,20250415,000000,1.46,1.5,1.41,1.41,99995,0
+VIOT.US,D,20250416,000000,1.38,1.4845,1.3399,1.36,125994,0
+VIOT.US,D,20250417,000000,1.41,1.43,1.355,1.37,72879,0
+VIOT.US,D,20250421,000000,1.33,1.41,1.2202,1.26,193312,0
+VIOT.US,D,20250422,000000,1.25,1.34,1.25,1.28,233950,0
+VIOT.US,D,20250423,000000,1.34,1.4212,1.34,1.39,174940,0
+VIOT.US,D,20250424,000000,1.38,1.46,1.34,1.39,142578,0
+VIOT.US,D,20250425,000000,1.35,1.404,1.25,1.31,108456,0
+VIOT.US,D,20250428,000000,1.31,1.34,1.28,1.3,82312,0
+VIOT.US,D,20250429,000000,1.3,1.38,1.28,1.36,109798,0
+VIOT.US,D,20250430,000000,1.32,1.38,1.3,1.36,75033,0
+VIOT.US,D,20250501,000000,1.36,1.44,1.36,1.38,62663,0
+VIOT.US,D,20250502,000000,1.36,1.46,1.34,1.38,83569,0
+VIOT.US,D,20250505,000000,1.31,1.46,1.31,1.426,88744,0
+VIOT.US,D,20250506,000000,1.38,1.45,1.38,1.44,51737,0
+VIOT.US,D,20250507,000000,1.45,1.45,1.37,1.38,65909,0
+VIOT.US,D,20250508,000000,1.4,1.42,1.36,1.37,71683,0
+VIOT.US,D,20250509,000000,1.45,1.45,1.32,1.34,98821,0
+VIOT.US,D,20250512,000000,1.39,1.44,1.34,1.35,138044,0
+VIOT.US,D,20250513,000000,1.35,1.39,1.35,1.35,217047,0
+VIOT.US,D,20250514,000000,1.41,1.41,1.32,1.32,69274,0
+VIOT.US,D,20250515,000000,1.31,1.32,1.28,1.28,113910,0
+VIOT.US,D,20250516,000000,1.31,1.35,1.29,1.3,123885,0
+VIOT.US,D,20250519,000000,1.29,1.3,1.25,1.26,143929,0
+VIOT.US,D,20250520,000000,1.3,1.35,1.27,1.28,235579,0
+VIOT.US,D,20250521,000000,1.3,1.32,1.26,1.26,91721,0
+VIOT.US,D,20250522,000000,1.24,1.4,1.24,1.33,207329,0
+VIOT.US,D,20250523,000000,1.33,1.365,1.25,1.27,110717,0
+VIOT.US,D,20250527,000000,1.27,1.395,1.27,1.36,127336,0
+VIOT.US,D,20250528,000000,1.36,1.41,1.36,1.41,265614,0
+VIOT.US,D,20250529,000000,1.4198,1.49,1.39,1.4,154266,0
+VIOT.US,D,20250530,000000,1.392,1.43,1.325,1.385,445883,0
+VIOT.US,D,20250602,000000,1.351,1.46,1.32,1.41,682568,0
+VIOT.US,D,20250603,000000,1.4,1.42,1.34,1.343,105349,0
+VIOT.US,D,20250604,000000,1.382,1.41,1.365,1.39,133700,0
+VIOT.US,D,20250605,000000,1.42,1.52,1.41,1.45,256714,0
+VIOT.US,D,20250606,000000,1.4506,1.485,1.41,1.42,68117,0
+VIOT.US,D,20250609,000000,1.41,1.48,1.41,1.47,122509,0
+VIOT.US,D,20250610,000000,1.46,1.505,1.45,1.46,106001,0
+VIOT.US,D,20250611,000000,1.43,1.445,1.392,1.4,81161,0
+VIOT.US,D,20250612,000000,1.42,1.4398,1.39,1.39,125565,0
+VIOT.US,D,20250613,000000,1.39,1.4,1.37,1.38,52647,0
+VIOT.US,D,20250616,000000,1.37,1.43,1.37,1.38,116921,0
+VIOT.US,D,20250617,000000,1.38,1.39,1.35,1.35,174033,0
+VIOT.US,D,20250618,000000,1.39,1.39,1.34,1.34,150557,0
+VIOT.US,D,20250620,000000,1.3498,1.388,1.3498,1.35,84594,0
+VIOT.US,D,20250623,000000,1.34,1.3901,1.34,1.35,117301,0
+VIOT.US,D,20250624,000000,1.34,1.38,1.33,1.35,122287,0
+VIOT.US,D,20250625,000000,1.37,1.38,1.37,1.37,61529,0
+VIOT.US,D,20250626,000000,1.37,1.4,1.37,1.38,92461,0
+VIOT.US,D,20250627,000000,1.38,1.3978,1.302,1.32,139805,0
+VIOT.US,D,20250630,000000,1.31,1.36,1.2501,1.35,380322,0
+VIOT.US,D,20250701,000000,1.38,1.4058,1.33,1.34,162215,0
+VIOT.US,D,20250702,000000,1.37,1.55,1.36,1.49,688251,0
+VIOT.US,D,20250703,000000,1.54,1.72,1.54,1.66,767612,0
+VIOT.US,D,20250707,000000,1.85,2.86,1.84,2.64,14704768,0
+VIOT.US,D,20250708,000000,3.25,3.55,2.56,2.73,8314274,0
+VIOT.US,D,20250709,000000,2.73,2.86,2.26,2.34,3207587,0
+VIOT.US,D,20250710,000000,2.54,3.09,2.465,2.88,3756923,0
+VIOT.US,D,20250711,000000,3.01,3.028,2.65,2.9,1079540,0
+VIOT.US,D,20250714,000000,2.97,3.38,2.93,3.29,1867571,0
+VIOT.US,D,20250715,000000,3.5,3.9,3.31,3.68,2308151,0
+VIOT.US,D,20250716,000000,3.66,3.8,3.3909,3.51,1042849,0
+VIOT.US,D,20250717,000000,3.6,3.71,3.11,3.34,1501126,0
+VIOT.US,D,20250718,000000,3.25,3.5,3.2,3.3,853704,0
+VIOT.US,D,20250721,000000,3.5,3.502,3.21,3.4,810867,0
+VIOT.US,D,20250722,000000,3.4,3.5,3.19,3.49,492229,0
+VIOT.US,D,20250723,000000,3.59,3.95,3.42,3.6,1096945,0
+VIOT.US,D,20250724,000000,3.64,3.64,3.1,3.37,1081453,0
+VIOT.US,D,20250725,000000,3.35,3.4,3.13,3.21,756817,0
+VIOT.US,D,20250728,000000,3.16,3.3,3.032,3.2,490478,0
+VIOT.US,D,20250729,000000,3.07,3.17,2.9,3,1227140,0
+VIOT.US,D,20250730,000000,3.06,3.3,3.06,3.1,593035,0
+VIOT.US,D,20250731,000000,2.97,3.2,2.93,3.17,259974,0
+VIOT.US,D,20250801,000000,3.16,3.28,2.98,3.24,266555,0
+VIOT.US,D,20250804,000000,3.42,3.725,3.35,3.49,675841,0
+VIOT.US,D,20250805,000000,3.36,3.77,3.32,3.72,606602,0
+VIOT.US,D,20250806,000000,3.7,3.848,3.63,3.7,544290,0
+VIOT.US,D,20250807,000000,3.7,3.72,3.52,3.62,393499,0
+VIOT.US,D,20250808,000000,3.64,3.64,3.4,3.63,339708,0
+VIOT.US,D,20250811,000000,3.67,3.67,3.37,3.46,621006,0
+VIOT.US,D,20250812,000000,3.5,3.755,3.46,3.74,357447,0
+VIOT.US,D,20250813,000000,3.89,3.89,3.68,3.79,592320,0
+VIOT.US,D,20250814,000000,3.77,3.77,3.6,3.73,501146,0
+VIOT.US,D,20250815,000000,4.3,4.33,3.65,3.79,3258899,0
+VIOT.US,D,20250818,000000,3.82,3.83,3.52,3.67,956671,0
+VIOT.US,D,20250819,000000,3.65,3.79,3.25,3.31,666233,0
+VIOT.US,D,20250820,000000,3.25,3.42,3.25,3.3,742580,0
+VIOT.US,D,20250821,000000,3.41,3.65,3.33,3.61,526363,0
+VIOT.US,D,20250822,000000,3.61,3.68,3.45,3.67,656911,0
+VIOT.US,D,20250825,000000,3.65,3.86,3.51,3.59,741616,0
+VIOT.US,D,20250826,000000,3.58,3.79,3.56,3.79,283618,0
+VIOT.US,D,20250827,000000,3.75,3.75,3.45,3.47,613701,0
+VIOT.US,D,20250828,000000,3.49,3.62,3.45,3.5,433098,0
+VIOT.US,D,20250829,000000,3.48,3.56,3.45,3.5,305332,0
+VIOT.US,D,20250902,000000,3.48,3.59,3.25,3.26,696036,0
+VIOT.US,D,20250903,000000,3.26,3.3,2.95,3.28,1333516,0
+VIOT.US,D,20250904,000000,3.2,3.22,3.04,3.11,401979,0
+VIOT.US,D,20250905,000000,3.19,3.4,3.13,3.24,324666,0
+VIOT.US,D,20250908,000000,3.16,3.25,3.1,3.13,345179,0
+VIOT.US,D,20250909,000000,3.2,3.38,3.15,3.34,371144,0
+VIOT.US,D,20250910,000000,3.35,3.35,3.1301,3.31,381776,0
+VIOT.US,D,20250911,000000,3.44,3.56,3.2734,3.56,396516,0
+VIOT.US,D,20250912,000000,3.57,3.63,3.35,3.54,335682,0
+VIOT.US,D,20250915,000000,3.59,3.59,3.34,3.42,447149,0
+VIOT.US,D,20250916,000000,3.52,3.52,3.33,3.37,117037,0
+VIOT.US,D,20250917,000000,3.51,3.51,3.31,3.38,237463,0
+VIOT.US,D,20250918,000000,3.4,3.42,3.3253,3.37,117663,0
+VIOT.US,D,20250919,000000,3.37,3.4,3.25,3.3,384498,0
+VIOT.US,D,20250922,000000,3.3,3.49,3.2001,3.49,570073,0
+VIOT.US,D,20250923,000000,3.4,3.68,3.39,3.43,584588,0
+VIOT.US,D,20250924,000000,3.5,3.59,3.405,3.53,180921,0
+VIOT.US,D,20250925,000000,3.54,3.54,3.36,3.4,216958,0
+VIOT.US,D,20250926,000000,3.4,3.46,3.33,3.45,128273,0
+VIOT.US,D,20250929,000000,3.44,3.54,3.3,3.35,426709,0
+VIOT.US,D,20250930,000000,3.36,3.46,3.2,3.34,424098,0
+VIOT.US,D,20251001,000000,3.34,3.34,3.17,3.27,370456,0
+VIOT.US,D,20251002,000000,3.28,3.41,3.15,3.16,238162,0
+VIOT.US,D,20251003,000000,3.21,3.48,3.15,3.47,369019,0
+VIOT.US,D,20251006,000000,3.45,3.45,3.31,3.37,274279,0
+VIOT.US,D,20251007,000000,3.32,3.44,3.29,3.34,122672,0
+VIOT.US,D,20251008,000000,3.31,3.37,3.14,3.16,287248,0
+VIOT.US,D,20251009,000000,3.23,3.23,3.09,3.11,209920,0
+VIOT.US,D,20251010,000000,3.11,3.22,2.9,2.93,655159,0
+VIOT.US,D,20251013,000000,3.09,3.09,2.91,3.04,262680,0
+VIOT.US,D,20251014,000000,3.03,3.09,2.9528,3.07,202566,0
+VIOT.US,D,20251015,000000,3.15,3.17,2.92,2.96,286239,0
+VIOT.US,D,20251016,000000,2.97,2.99,2.69,2.71,440008,0
+VIOT.US,D,20251017,000000,2.69,2.82,2.45,2.49,674244,0
+VIOT.US,D,20251020,000000,2.47,2.78,2.4501,2.78,310647,0
+VIOT.US,D,20251021,000000,2.79,2.85,2.7,2.8,194385,0
+VIOT.US,D,20251022,000000,2.72,2.83,2.71,2.8,64725,0
+VIOT.US,D,20251023,000000,2.74,2.8491,2.74,2.8,55913,0
+VIOT.US,D,20251024,000000,3.21,3.61,3.15,3.38,9984630,0
+VIOT.US,D,20251027,000000,3.5,3.53,3.052,3.12,887921,0
+VIOT.US,D,20251028,000000,3.08,3.09,2.8,2.83,845618,0
+VIOT.US,D,20251029,000000,2.96,3.13,2.91,3.08,306024,0
+VIOT.US,D,20251030,000000,3.09,3.12,2.97,2.97,209322,0
+VIOT.US,D,20251031,000000,3.02,3.2,2.94,3.13,206744,0
+VIOT.US,D,20251103,000000,3.13,3.2,2.92,2.92,200205,0
+VIOT.US,D,20251104,000000,2.97,3.08,2.87,2.93,185004,0
+VIOT.US,D,20251105,000000,2.9,3.13,2.9,3.09,178559,0
+VIOT.US,D,20251106,000000,3.09,3.09,2.95,2.96,274433,0
+VIOT.US,D,20251107,000000,2.97,3.13,2.89,3.03,311270,0
+VIOT.US,D,20251110,000000,3.16,3.27,2.72,2.83,1349339,0
+VIOT.US,D,20251111,000000,2.85,2.91,2.83,2.84,158729,0
+VIOT.US,D,20251112,000000,2.83,2.85,2.6,2.65,548724,0
+VIOT.US,D,20251113,000000,2.62,2.71,2.54,2.56,294415,0
+VIOT.US,D,20251114,000000,2.45,2.6174,2.45,2.6,310976,0
+VIOT.US,D,20251117,000000,2.62,2.62,2.5011,2.56,186222,0
+VIOT.US,D,20251118,000000,2.52,2.56,2.455,2.55,409883,0
+VIOT.US,D,20251119,000000,2.51,2.55,2.33,2.42,504183,0
+VIOT.US,D,20251120,000000,2.42,2.47,2.36,2.37,263667,0
+VIOT.US,D,20251121,000000,2.35,2.5301,2.35,2.47,234158,0
+VIOT.US,D,20251124,000000,2.47,2.63,2.47,2.63,215209,0
+VIOT.US,D,20251125,000000,2.715,2.75,2.622,2.72,564769,0
+VIOT.US,D,20251126,000000,2.63,2.77,2.56,2.59,312895,0
+VIOT.US,D,20251128,000000,2.55,2.57,2.49,2.49,190383,0
+VIOT.US,D,20251201,000000,2.54,2.55,2.46,2.48,228780,0
+VIOT.US,D,20251202,000000,2.43,2.475,2.4,2.43,181096,0
+VIOT.US,D,20251203,000000,2.408,2.505,2.4072,2.48,168690,0
+VIOT.US,D,20251204,000000,2.49,2.54,2.43,2.5,91770,0
+VIOT.US,D,20251205,000000,2.54,2.55,2.43,2.43,46863,0
+VIOT.US,D,20251208,000000,2.46,2.46,2.3,2.35,321982,0
+VIOT.US,D,20251209,000000,2.31,2.38,2.23,2.33,237885,0
+VIOT.US,D,20251210,000000,2.33,2.385,2.29,2.3,324343,0
+VIOT.US,D,20251211,000000,2.31,2.3283,2.245,2.32,257549,0
+VIOT.US,D,20251212,000000,2.32,2.34,2.23,2.23,216143,0
+VIOT.US,D,20251215,000000,2.22,2.24,2.095,2.17,320081,0
+VIOT.US,D,20251216,000000,2.12,2.2,2.12,2.14,170284,0
+VIOT.US,D,20251217,000000,2.14,2.2271,2.105,2.12,154583,0
+VIOT.US,D,20251218,000000,2.14,2.17,2.07,2.08,169732,0
+VIOT.US,D,20251219,000000,2.12,2.12,2.01,2.05,275345,0
+VIOT.US,D,20251222,000000,2.05,2.19,2.05,2.15,192090,0
+VIOT.US,D,20251223,000000,2.11,2.16,2.07,2.08,118705,0
+VIOT.US,D,20251224,000000,2.08,2.08,1.98,2.04,76474,0
+VIOT.US,D,20251226,000000,2.01,2.01,1.83,1.92,561872,0
+VIOT.US,D,20251229,000000,1.9,1.985,1.9,1.93,145623,0
+VIOT.US,D,20251230,000000,1.95,2,1.93,1.95,261008,0
+VIOT.US,D,20251231,000000,1.95,1.96,1.84,1.84,167966,0
+VIOT.US,D,20260102,000000,1.92,1.935,1.83,1.83,157681,0
+VIOT.US,D,20260105,000000,1.84,1.905,1.8,1.82,211424,0
+VIOT.US,D,20260106,000000,1.86,1.87,1.76,1.79,369530,0
+VIOT.US,D,20260107,000000,1.79,1.84,1.54,1.59,1237200,0
+VIOT.US,D,20260108,000000,1.58,1.655,1.58,1.59,486328,0
+VIOT.US,D,20260109,000000,1.59,1.63,1.53,1.56,342215,0
+VIOT.US,D,20260112,000000,1.56,1.65,1.535,1.58,485192,0
+VIOT.US,D,20260113,000000,1.58,1.6299,1.47,1.5,332343,0
+VIOT.US,D,20260114,000000,1.53,1.53,1.47,1.51,296815,0
+VIOT.US,D,20260115,000000,1.51,1.55,1.49,1.5,177052,0
+VIOT.US,D,20260116,000000,1.5,1.54,1.45,1.46,131778,0
+VIOT.US,D,20260120,000000,1.45,1.49,1.44,1.46,123750,0
+VIOT.US,D,20260121,000000,1.46,1.46,1.355,1.41,422698,0
+VIOT.US,D,20260122,000000,1.44,1.465,1.405,1.42,450413,0
+VIOT.US,D,20260123,000000,1.44,1.45,1.38,1.4,179522,0
+VIOT.US,D,20260126,000000,1.4,1.4,1.36,1.36,181033,0
+VIOT.US,D,20260127,000000,1.38,1.39,1.34,1.37,360961,0
+VIOT.US,D,20260128,000000,1.37,1.39,1.18,1.34,1273426,0
+VIOT.US,D,20260129,000000,1.33,1.36,1.22,1.34,512896,0
+VIOT.US,D,20260130,000000,1.35,1.41,1.3,1.33,369827,0
+VIOT.US,D,20260202,000000,1.36,1.36,1.3,1.3,192587,0
+VIOT.US,D,20260203,000000,1.31,1.415,1.3,1.34,427487,0
+VIOT.US,D,20260204,000000,1.36,1.39,1.32,1.34,203371,0
+VIOT.US,D,20260205,000000,1.3,1.355,1.3,1.33,124835,0
+VIOT.US,D,20260206,000000,1.332,1.385,1.329,1.36,350734,0
+VIOT.US,D,20260209,000000,1.36,1.47,1.3582,1.42,390381,0
+VIOT.US,D,20260210,000000,1.43,1.48,1.4,1.41,327760,0
+VIOT.US,D,20260211,000000,1.44,1.45,1.38,1.39,496025,0
+VIOT.US,D,20260212,000000,1.4,1.42,1.345,1.37,153733,0
+VIOT.US,D,20260213,000000,1.38,1.395,1.37,1.37,249271,0
+VIOT.US,D,20260217,000000,1.38,1.4,1.37,1.38,313002,0
+VIOT.US,D,20260218,000000,1.38,1.439,1.37,1.37,476988,0
diff --git a/daily/us/nasdaq stocks/3/vlgea.us.txt b/daily/us/nasdaq stocks/3/vlgea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c14d260b679178846efabecc8e545e19b8383e42
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vlgea.us.txt	
@@ -0,0 +1,5217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLGEA.US,D,20050225,000000,5.60056,5.92529,5.60056,5.92529,1889.1244920922,0
+VLGEA.US,D,20050228,000000,5.86181,6.06564,5.86181,6.06564,3229.4301615495,0
+VLGEA.US,D,20050301,000000,6.12951,6.12951,6.12951,6.12951,628.68424831686,0
+VLGEA.US,D,20050302,000000,5.83642,5.83642,5.83642,5.83642,1255.320665206,0
+VLGEA.US,D,20050304,000000,6.0213,6.0213,6.0213,6.0213,1131.4268638276,0
+VLGEA.US,D,20050309,000000,5.92529,5.92529,5.85556,5.85556,20189.57004611,0
+VLGEA.US,D,20050310,000000,5.8872,5.8872,5.84921,5.84921,18211.364886912,0
+VLGEA.US,D,20050311,000000,5.8872,5.8872,5.8872,5.8872,1881.9570820951,0
+VLGEA.US,D,20050314,000000,5.92529,6.01475,5.8872,5.94453,32089.518472721,0
+VLGEA.US,D,20050315,000000,5.94453,5.94453,5.92529,5.92529,1635.1933950522,0
+VLGEA.US,D,20050316,000000,5.92529,5.92529,5.92529,5.92529,12552.182736346,0
+VLGEA.US,D,20050317,000000,6.0085,6.0085,5.92529,5.92529,10794.11945563,0
+VLGEA.US,D,20050318,000000,5.92529,5.92529,5.92529,5.92529,1881.9570820951,0
+VLGEA.US,D,20050321,000000,5.99561,5.99561,5.92529,5.92529,24730.636237129,0
+VLGEA.US,D,20050323,000000,5.92529,5.92529,5.92529,5.92529,6902.2158272052,0
+VLGEA.US,D,20050324,000000,6.04639,6.08468,5.92529,5.92529,27522.854388855,0
+VLGEA.US,D,20050328,000000,6.35912,6.35912,6.35912,6.35912,763.84112254785,0
+VLGEA.US,D,20050329,000000,6.09767,6.10422,6.08468,6.08468,10043.589237362,0
+VLGEA.US,D,20050330,000000,6.13586,6.13586,5.92529,5.92529,7536.0196540914,0
+VLGEA.US,D,20050331,000000,6.06564,6.06564,5.95108,5.98301,16539.31052616,0
+VLGEA.US,D,20050404,000000,5.99561,5.99561,5.97032,5.97032,3136.2538315872,0
+VLGEA.US,D,20050405,000000,5.99561,6.07228,5.99561,5.99561,5019.2348293962,0
+VLGEA.US,D,20050407,000000,5.99561,5.99561,5.99561,5.99561,42842.681299795,0
+VLGEA.US,D,20050408,000000,6.06564,6.06564,6.06564,6.06564,2514.7369932674,0
+VLGEA.US,D,20050411,000000,6.06564,6.06564,6.06564,6.06564,5019.2348293962,0
+VLGEA.US,D,20050412,000000,6.14211,6.19972,6.14211,6.19972,6723.0305772777,0
+VLGEA.US,D,20050413,000000,6.35912,6.35912,6.35912,6.35912,1255.320665206,0
+VLGEA.US,D,20050414,000000,6.49907,6.49907,6.18674,6.26331,18201.125729773,0
+VLGEA.US,D,20050415,000000,6.26331,6.49907,6.26331,6.42904,10334.381300101,0
+VLGEA.US,D,20050418,000000,6.42904,6.52436,6.42904,6.50522,23812.183841787,0
+VLGEA.US,D,20050419,000000,5.85556,6.35912,5.85556,6.35912,6590.9454501883,0
+VLGEA.US,D,20050420,000000,6.35912,6.35912,6.08468,6.08468,3136.2538315872,0
+VLGEA.US,D,20050421,000000,6.2888,6.2888,5.99561,5.99561,3136.2538315872,0
+VLGEA.US,D,20050422,000000,6.35912,6.76647,6.31438,6.64547,48341.108683283,0
+VLGEA.US,D,20050425,000000,6.64547,6.64547,6.14211,6.1678,43394.571869571,0
+VLGEA.US,D,20050426,000000,6.37171,6.4352,6.34622,6.4352,5019.2348293962,0
+VLGEA.US,D,20050427,000000,6.4352,6.4352,6.41606,6.41606,2667.3004346342,0
+VLGEA.US,D,20050428,000000,6.4352,6.44828,6.37777,6.44828,1881.9570820951,0
+VLGEA.US,D,20050429,000000,6.44174,6.44174,6.37777,6.44174,3893.9514598518,0
+VLGEA.US,D,20050502,000000,6.44174,6.44174,6.41606,6.4352,5242.4484550201,0
+VLGEA.US,D,20050503,000000,6.4352,6.4352,6.32689,6.32689,2039.6401020313,0
+VLGEA.US,D,20050505,000000,6.4226,6.4226,6.41606,6.41606,3322.6064915118,0
+VLGEA.US,D,20050506,000000,6.4226,6.4226,6.4226,6.4226,1881.9570820951,0
+VLGEA.US,D,20050509,000000,6.45463,6.45463,6.45463,6.45463,628.68424831686,0
+VLGEA.US,D,20050510,000000,6.45463,6.45463,6.37777,6.37777,5019.2348293962,0
+VLGEA.US,D,20050511,000000,6.37777,6.37777,6.37777,6.37777,14061.434498592,0
+VLGEA.US,D,20050512,000000,6.35912,6.37777,5.92529,6.35912,43364.87831387,0
+VLGEA.US,D,20050513,000000,7.28244,7.28244,6.50522,6.60093,22365.390938087,0
+VLGEA.US,D,20050516,000000,6.50522,6.50522,6.4226,6.4226,8920.3536992451,0
+VLGEA.US,D,20050517,000000,6.39047,6.39047,6.37777,6.37777,1255.320665206,0
+VLGEA.US,D,20050518,000000,6.28254,6.28254,6.28254,6.28254,1757.0393650028,0
+VLGEA.US,D,20050519,000000,6.3972,6.3972,6.3972,6.3972,628.68424831686,0
+VLGEA.US,D,20050520,000000,6.42904,6.42904,6.42904,6.42904,628.68424831686,0
+VLGEA.US,D,20050524,000000,6.4226,6.4226,6.4226,6.4226,628.68424831686,0
+VLGEA.US,D,20050526,000000,6.35912,6.35912,6.32073,6.32073,15066.919729614,0
+VLGEA.US,D,20050527,000000,6.32073,6.4226,6.32073,6.4226,3294.9607672372,0
+VLGEA.US,D,20050531,000000,6.42904,6.4352,6.42904,6.4352,1571.7106207922,0
+VLGEA.US,D,20050601,000000,6.4352,6.4352,6.4352,6.4352,790.4629311085,0
+VLGEA.US,D,20050606,000000,6.64547,6.64547,6.59458,6.59458,6590.9454501883,0
+VLGEA.US,D,20050607,000000,6.60093,6.64547,6.60093,6.64547,2514.7369932674,0
+VLGEA.US,D,20050608,000000,6.71569,6.71569,6.71569,6.71569,1791.8524992744,0
+VLGEA.US,D,20050609,000000,6.71569,6.79196,6.71569,6.79196,14755.649352596,0
+VLGEA.US,D,20050613,000000,6.76022,6.76022,6.75388,6.75388,1349.5209108821,0
+VLGEA.US,D,20050614,000000,6.75388,6.75388,6.75388,6.75388,1255.320665206,0
+VLGEA.US,D,20050615,000000,6.66441,6.66441,6.5435,6.56246,9730.2710289172,0
+VLGEA.US,D,20050616,000000,6.64547,6.64547,6.49907,6.49907,22053.096645356,0
+VLGEA.US,D,20050617,000000,6.66441,6.93202,6.65856,6.93202,3136.2538315872,0
+VLGEA.US,D,20050620,000000,6.9577,7.22638,6.9577,7.22638,17968.696862724,0
+VLGEA.US,D,20050621,000000,7.13613,7.22638,7.13613,7.18692,27407.151913188,0
+VLGEA.US,D,20050622,000000,7.22638,7.22638,7.18692,7.18692,3934.9080884067,0
+VLGEA.US,D,20050623,000000,7.21954,7.22638,7.1043,7.21251,13026.255711869,0
+VLGEA.US,D,20050627,000000,6.47358,7.65893,6.47358,7.65893,17119.870735925,0
+VLGEA.US,D,20050628,000000,7.5138,7.63247,7.5138,7.63247,4395.6701596487,0
+VLGEA.US,D,20050630,000000,7.7734,7.7734,7.7734,7.7734,731.07581970397,0
+VLGEA.US,D,20050701,000000,7.87545,7.87545,7.5432,7.5432,3136.2538315872,0
+VLGEA.US,D,20050705,000000,7.53783,7.53783,7.39182,7.40247,5646.8951619992,0
+VLGEA.US,D,20050706,000000,7.21251,7.28927,7.21251,7.28927,2964.2359916569,0
+VLGEA.US,D,20050707,000000,7.33205,7.33205,7.33205,7.33205,628.68424831686,0
+VLGEA.US,D,20050708,000000,7.19972,7.6517,7.11728,7.32199,13874.057922954,0
+VLGEA.US,D,20050711,000000,7.28927,7.28927,7.28927,7.28927,628.68424831686,0
+VLGEA.US,D,20050713,000000,7.28927,7.28927,7.28927,7.28927,7536.0196540914,0
+VLGEA.US,D,20050714,000000,7.5138,7.69809,7.5138,7.69809,9084.1802134645,0
+VLGEA.US,D,20050715,000000,7.69809,7.83658,7.69809,7.83658,1889.1244920922,0
+VLGEA.US,D,20050718,000000,7.82955,7.98542,7.82955,7.82955,4083.375866918,0
+VLGEA.US,D,20050719,000000,7.98542,8.16356,7.72124,7.82242,6743.5088915551,0
+VLGEA.US,D,20050720,000000,7.95827,7.97116,7.95827,7.97116,3013.3839459227,0
+VLGEA.US,D,20050722,000000,7.95192,7.95192,7.8821,7.8821,1255.320665206,0
+VLGEA.US,D,20050725,000000,8.16356,8.16356,7.95827,8.09227,2514.7369932674,0
+VLGEA.US,D,20050726,000000,7.65893,8.23837,7.65893,8.23837,6280.6989888854,0
+VLGEA.US,D,20050727,000000,8.05427,8.06092,8.05427,8.05427,2518.8326561229,0
+VLGEA.US,D,20050728,000000,8.09227,8.10507,8.09227,8.10507,1255.320665206,0
+VLGEA.US,D,20050729,000000,8.10507,8.10507,7.66469,7.98542,11328.60345827,0
+VLGEA.US,D,20050801,000000,8.07957,8.08553,8.05427,8.08553,8786.220740728,0
+VLGEA.US,D,20050803,000000,8.00817,8.00817,7.95192,7.95192,1255.320665206,0
+VLGEA.US,D,20050804,000000,8.16356,8.16356,7.95827,7.95827,6775.2502786851,0
+VLGEA.US,D,20050808,000000,7.94519,7.95827,7.65893,7.95827,12381.18881213,0
+VLGEA.US,D,20050809,000000,7.94519,7.94519,7.94519,7.94519,1255.320665206,0
+VLGEA.US,D,20050810,000000,7.94519,7.94519,7.94519,7.94519,1131.4268638276,0
+VLGEA.US,D,20050811,000000,7.80455,7.80455,7.80455,7.80455,1066.9201738537,0
+VLGEA.US,D,20050815,000000,7.63247,7.65893,7.63247,7.65893,3763.9141641902,0
+VLGEA.US,D,20050817,000000,7.5895,7.5895,7.5895,7.5895,1255.320665206,0
+VLGEA.US,D,20050818,000000,7.65893,7.65893,7.26857,7.26857,7627.1481526259,0
+VLGEA.US,D,20050819,000000,7.26857,7.44925,7.26857,7.44925,3603.1593971124,0
+VLGEA.US,D,20050823,000000,7.4429,7.4429,7.4429,7.4429,628.68424831686,0
+VLGEA.US,D,20050829,000000,7.80455,7.80455,7.80455,7.80455,1589.117187928,0
+VLGEA.US,D,20050830,000000,7.55697,7.55697,7.55697,7.55697,1255.320665206,0
+VLGEA.US,D,20050831,000000,7.55697,7.60121,7.55697,7.60121,2514.7369932674,0
+VLGEA.US,D,20050901,000000,7.60121,7.60121,7.60121,7.60121,628.68424831686,0
+VLGEA.US,D,20050902,000000,7.5138,7.5138,7.5138,7.5138,628.68424831686,0
+VLGEA.US,D,20050906,000000,7.26857,7.32619,7.26857,7.28244,2798.3616460097,0
+VLGEA.US,D,20050907,000000,7.19972,7.5138,7.19972,7.5138,7536.0196540914,0
+VLGEA.US,D,20050912,000000,7.53089,7.65893,7.5138,7.65893,11501.645213914,0
+VLGEA.US,D,20050913,000000,7.5432,7.5432,7.5432,7.5432,628.68424831686,0
+VLGEA.US,D,20050914,000000,7.64467,7.64467,7.64467,7.64467,1255.320665206,0
+VLGEA.US,D,20050915,000000,7.68413,7.68413,7.68413,7.68413,1381.2622980121,0
+VLGEA.US,D,20050916,000000,7.7272,7.78726,7.35285,7.71069,6092.2984975331,0
+VLGEA.US,D,20050926,000000,7.23859,7.23859,7.23859,7.23859,860.08919965173,0
+VLGEA.US,D,20050927,000000,7.87545,7.87545,7.36613,7.36613,3136.2538315872,0
+VLGEA.US,D,20050929,000000,7.65893,7.65893,7.49955,7.49955,1381.2622980121,0
+VLGEA.US,D,20051003,000000,7.65893,7.65893,7.65893,7.65893,1901.4114806587,0
+VLGEA.US,D,20051004,000000,7.91423,7.92517,7.80455,7.80455,12375.045317846,0
+VLGEA.US,D,20051005,000000,7.7734,7.93258,7.65893,7.7272,43837.927373678,0
+VLGEA.US,D,20051006,000000,7.80455,7.87545,7.80455,7.87545,1881.9570820951,0
+VLGEA.US,D,20051007,000000,8.01482,8.02224,7.94519,7.94519,3603.1593971124,0
+VLGEA.US,D,20051010,000000,7.94519,7.94519,7.94519,7.94519,1255.320665206,0
+VLGEA.US,D,20051011,000000,8.03426,8.25313,8.02224,8.25313,10439.84461863,0
+VLGEA.US,D,20051012,000000,8.06092,8.06092,8.06092,8.06092,628.68424831686,0
+VLGEA.US,D,20051013,000000,8.26455,8.26455,8.26455,8.26455,628.68424831686,0
+VLGEA.US,D,20051014,000000,8.30635,8.30635,8.27129,8.27129,4757.1124066452,0
+VLGEA.US,D,20051017,000000,8.07449,8.27129,8.07449,8.08553,5680.6843805569,0
+VLGEA.US,D,20051019,000000,8.09227,8.09227,8.09227,8.09227,3025.6709344891,0
+VLGEA.US,D,20051020,000000,8.09227,8.34131,8.09227,8.34131,12115.994642237,0
+VLGEA.US,D,20051021,000000,7.5138,8.37364,7.5138,8.30635,10043.589237362,0
+VLGEA.US,D,20051025,000000,8.30635,8.30635,8.30635,8.30635,1031.0831238682,0
+VLGEA.US,D,20051026,000000,8.37364,8.5382,8.34825,8.34825,5977.6199375795,0
+VLGEA.US,D,20051027,000000,7.5138,8.52522,7.5138,8.18749,14506.837834125,0
+VLGEA.US,D,20051028,000000,8.52522,8.52522,8.30039,8.52522,33728.807530628,0
+VLGEA.US,D,20051031,000000,8.11004,8.11004,8.11004,8.11004,1168.2878295269,0
+VLGEA.US,D,20051101,000000,8.5048,9.39042,8.5048,8.61966,18512.39610679,0
+VLGEA.US,D,20051102,000000,8.62679,8.63313,7.80455,8.29424,14569.296692672,0
+VLGEA.US,D,20051104,000000,8.28809,8.52522,8.28809,8.42208,3136.2538315872,0
+VLGEA.US,D,20051110,000000,8.9605,8.9605,8.81186,8.81186,4881.0062080236,0
+VLGEA.US,D,20051111,000000,8.54533,8.69115,8.54533,8.69115,1255.320665206,0
+VLGEA.US,D,20051117,000000,8.42989,8.69593,8.37891,8.37891,29537.920513753,0
+VLGEA.US,D,20051118,000000,8.51896,8.52522,8.51896,8.52522,2331.4560804845,0
+VLGEA.US,D,20051121,000000,8.63313,8.63313,8.62679,8.62679,1255.320665206,0
+VLGEA.US,D,20051122,000000,8.21679,8.27802,8.21679,8.27802,1255.320665206,0
+VLGEA.US,D,20051130,000000,8.47902,8.47902,8.47902,8.47902,682.95178115203,0
+VLGEA.US,D,20051201,000000,8.63313,8.63313,8.52522,8.52522,4395.6701596487,0
+VLGEA.US,D,20051202,000000,8.52522,8.55168,8.52522,8.54533,27022.159604772,0
+VLGEA.US,D,20051205,000000,8.66575,8.66575,8.57502,8.57502,3294.9607672372,0
+VLGEA.US,D,20051206,000000,8.09227,8.79672,8.09227,8.3335,29585.020636592,0
+VLGEA.US,D,20051207,000000,8.55168,8.57502,8.55168,8.57502,17526.365274332,0
+VLGEA.US,D,20051208,000000,8.62679,8.63313,8.62679,8.63313,10421.41413578,0
+VLGEA.US,D,20051209,000000,8.37891,8.39649,8.37891,8.37891,8808.7468864332,0
+VLGEA.US,D,20051213,000000,8.37891,8.37891,8.37891,8.37891,8317.267343775,0
+VLGEA.US,D,20051214,000000,8.37891,8.37891,8.37891,8.37891,1859.4309363899,0
+VLGEA.US,D,20051215,000000,8.37891,8.37891,8.37891,8.37891,942.00245676142,0
+VLGEA.US,D,20051216,000000,8.37891,8.37891,8.16874,8.16874,10717.325777089,0
+VLGEA.US,D,20051219,000000,8.24609,8.24609,8.24609,8.24609,628.68424831686,0
+VLGEA.US,D,20051221,000000,7.81686,7.81686,7.81686,7.81686,628.68424831686,0
+VLGEA.US,D,20051222,000000,7.97781,8.23837,7.97781,8.07449,14316.389511346,0
+VLGEA.US,D,20051227,000000,8.85629,8.85629,8.3335,8.37891,60624.00158688,0
+VLGEA.US,D,20051228,000000,8.41056,8.51896,8.37891,8.51896,27760.402834474,0
+VLGEA.US,D,20051229,000000,8.52522,8.74359,8.52522,8.74359,23896.144930324,0
+VLGEA.US,D,20051230,000000,8.9605,8.9605,8.70208,8.70208,5801.5064347937,0
+VLGEA.US,D,20060103,000000,8.5048,9.82503,8.5048,9.2452,42018.429150129,0
+VLGEA.US,D,20060104,000000,9.39042,9.60821,9.2452,9.53985,39426.898478321,0
+VLGEA.US,D,20060105,000000,9.82503,9.82503,9.82503,9.82503,731.07581970397,0
+VLGEA.US,D,20060106,000000,8.82563,9.46855,8.82563,9.14831,6280.6989888854,0
+VLGEA.US,D,20060109,000000,8.81732,9.09958,8.81732,9.09958,2205.5144476784,0
+VLGEA.US,D,20060111,000000,8.81186,8.81186,8.81186,8.81186,628.68424831686,0
+VLGEA.US,D,20060112,000000,8.9605,9.10719,8.672,8.68588,8636.7290465028,0
+VLGEA.US,D,20060113,000000,8.39649,8.39649,8.02224,8.23837,40836.830416322,0
+VLGEA.US,D,20060117,000000,8.23837,8.23837,8.23837,8.23837,628.68424831686,0
+VLGEA.US,D,20060118,000000,8.23837,8.25313,8.23837,8.25313,3954.3624869702,0
+VLGEA.US,D,20060120,000000,8.30039,8.45041,8.30039,8.45041,5345.8639421211,0
+VLGEA.US,D,20060124,000000,8.45568,8.45568,8.45568,8.45568,1037.2266181514,0
+VLGEA.US,D,20060126,000000,8.2248,8.36759,8.2248,8.23837,17000.072597402,0
+VLGEA.US,D,20060127,000000,8.28809,8.28809,8.28809,8.28809,628.68424831686,0
+VLGEA.US,D,20060130,000000,8.5048,8.5048,8.43585,8.5048,2106.1946234329,0
+VLGEA.US,D,20060131,000000,8.13602,8.45568,8.13602,8.45568,8285.525956645,0
+VLGEA.US,D,20060202,000000,8.23837,8.45041,8.23837,8.45041,1881.9570820951,0
+VLGEA.US,D,20060203,000000,8.37891,8.45041,8.37891,8.45041,1877.8614192396,0
+VLGEA.US,D,20060207,000000,8.23837,8.51281,8.23837,8.51281,1881.9570820951,0
+VLGEA.US,D,20060209,000000,8.26455,8.36759,8.03426,8.36759,27676.441745936,0
+VLGEA.US,D,20060210,000000,8.13602,8.19931,8.13602,8.19931,3155.7082301508,0
+VLGEA.US,D,20060213,000000,8.23837,8.23837,7.97781,7.97781,3442.4046300347,0
+VLGEA.US,D,20060214,000000,7.94519,8.03426,7.89499,8.03426,4283.0394311229,0
+VLGEA.US,D,20060215,000000,7.95192,8.05427,7.95192,8.05427,1881.9570820951,0
+VLGEA.US,D,20060216,000000,7.87545,7.87545,7.45998,7.65893,24930.299801333,0
+VLGEA.US,D,20060217,000000,7.34621,7.40247,7.34621,7.40247,1255.320665206,0
+VLGEA.US,D,20060221,000000,7.30207,7.65893,7.2962,7.2962,168512.97644176,0
+VLGEA.US,D,20060222,000000,7.25695,7.36613,7.25695,7.36613,1427.3385051363,0
+VLGEA.US,D,20060223,000000,7.25695,7.4429,7.25695,7.4429,2371.3887933255,0
+VLGEA.US,D,20060224,000000,7.25695,7.50687,7.25695,7.50687,2331.4560804845,0
+VLGEA.US,D,20060227,000000,7.64467,7.64467,7.35285,7.5895,6103.5615703857,0
+VLGEA.US,D,20060228,000000,7.78726,7.79312,7.70454,7.70454,3831.4926013057,0
+VLGEA.US,D,20060301,000000,7.80455,7.80455,7.7272,7.7272,3136.2538315872,0
+VLGEA.US,D,20060302,000000,7.7399,7.7399,7.70454,7.70454,2514.7369932674,0
+VLGEA.US,D,20060303,000000,7.7272,7.80455,7.7272,7.80455,12259.342842179,0
+VLGEA.US,D,20060306,000000,8.00212,8.00212,7.71069,7.87545,6211.0727203422,0
+VLGEA.US,D,20060307,000000,7.7734,7.7734,7.7734,7.7734,1255.320665206,0
+VLGEA.US,D,20060308,000000,7.7272,7.80455,7.36613,7.36613,44574.122771951,0
+VLGEA.US,D,20060309,000000,7.65893,8.74359,7.42268,8.5382,88806.25769547,0
+VLGEA.US,D,20060310,000000,8.37891,8.58938,8.37891,8.37891,8879.3970706903,0
+VLGEA.US,D,20060313,000000,8.45568,8.45568,8.45568,8.45568,1255.320665206,0
+VLGEA.US,D,20060314,000000,8.59583,8.59583,8.02742,8.02742,6511.0800245064,0
+VLGEA.US,D,20060315,000000,8.02742,8.56437,7.80455,8.56437,12552.182736346,0
+VLGEA.US,D,20060316,000000,8.42989,8.42989,8.42989,8.42989,1255.320665206,0
+VLGEA.US,D,20060317,000000,8.28809,8.36759,8.2248,8.2248,9448.6942076026,0
+VLGEA.US,D,20060320,000000,8.2248,8.23076,8.21679,8.21679,17602.135037158,0
+VLGEA.US,D,20060321,000000,8.21679,8.21679,8.21679,8.21679,1255.320665206,0
+VLGEA.US,D,20060322,000000,8.16356,8.17636,8.16356,8.16356,10043.589237362,0
+VLGEA.US,D,20060323,000000,8.16356,8.16356,8.14989,8.14989,3763.9141641902,0
+VLGEA.US,D,20060324,000000,8.16356,8.16356,8.16356,8.16356,1081.2549938479,0
+VLGEA.US,D,20060327,000000,8.09227,8.56437,8.09227,8.37891,11506.764792483,0
+VLGEA.US,D,20060328,000000,8.55168,8.59583,8.48703,8.59583,53597.891958297,0
+VLGEA.US,D,20060329,000000,8.56437,8.56965,8.56437,8.56965,2731.8071246081,0
+VLGEA.US,D,20060330,000000,8.52522,8.52522,8.52522,8.52522,1881.9570820951,0
+VLGEA.US,D,20060331,000000,8.59583,8.59583,8.59583,8.59583,1081.2549938479,0
+VLGEA.US,D,20060404,000000,8.88032,8.88032,8.58235,8.59583,6119.9442218076,0
+VLGEA.US,D,20060405,000000,8.52522,8.52522,8.51281,8.51281,1757.0393650028,0
+VLGEA.US,D,20060406,000000,8.32129,8.58235,8.32129,8.58235,7851.3856939637,0
+VLGEA.US,D,20060407,000000,8.41593,8.58235,8.41593,8.52522,7495.0630255365,0
+VLGEA.US,D,20060410,000000,8.88589,8.88589,8.52522,8.59583,3136.2538315872,0
+VLGEA.US,D,20060411,000000,8.45568,8.45568,8.41056,8.41056,5801.5064347937,0
+VLGEA.US,D,20060412,000000,8.41056,8.55168,8.41056,8.46281,10658.962581398,0
+VLGEA.US,D,20060413,000000,8.42989,8.5382,8.42989,8.48703,7536.0196540914,0
+VLGEA.US,D,20060417,000000,8.52522,8.58235,8.47902,8.56965,9926.8628459804,0
+VLGEA.US,D,20060418,000000,8.52522,8.56965,8.51281,8.56965,6902.2158272052,0
+VLGEA.US,D,20060419,000000,8.56965,8.56965,8.56965,8.56965,1571.7106207922,0
+VLGEA.US,D,20060420,000000,8.39649,8.39649,8.39649,8.39649,1037.2266181514,0
+VLGEA.US,D,20060421,000000,8.52522,8.78031,8.37891,8.78031,11245.666285447,0
+VLGEA.US,D,20060424,000000,8.72807,8.72807,8.64134,8.64134,4704.8927052378,0
+VLGEA.US,D,20060425,000000,8.672,8.69593,8.53157,8.66575,69056.971406323,0
+VLGEA.US,D,20060426,000000,8.14989,8.19931,8.14989,8.19931,2514.7369932674,0
+VLGEA.US,D,20060427,000000,8.41056,8.41056,8.30039,8.30039,6703.5761787142,0
+VLGEA.US,D,20060428,000000,8.52522,8.52522,8.52522,8.52522,842.68263251592,0
+VLGEA.US,D,20060501,000000,8.49933,8.52522,8.34825,8.34825,16950.924643137,0
+VLGEA.US,D,20060502,000000,8.52522,8.52522,8.47452,8.5048,41728.661003103,0
+VLGEA.US,D,20060503,000000,8.37891,8.37891,8.37891,8.37891,628.68424831686,0
+VLGEA.US,D,20060508,000000,8.52522,8.52522,8.52522,8.52522,4677.2469809632,0
+VLGEA.US,D,20060509,000000,8.53157,8.58938,8.53157,8.58938,1881.9570820951,0
+VLGEA.US,D,20060510,000000,8.62679,8.62679,8.49933,8.62679,2424.6324104468,0
+VLGEA.US,D,20060511,000000,8.49318,8.49318,8.47902,8.47902,5043.8088065291,0
+VLGEA.US,D,20060512,000000,8.49318,8.52522,8.47452,8.52522,17326.701710127,0
+VLGEA.US,D,20060516,000000,8.62679,8.62679,8.62679,8.62679,1255.320665206,0
+VLGEA.US,D,20060517,000000,8.76644,8.81186,8.76644,8.78031,10346.668288668,0
+VLGEA.US,D,20060518,000000,8.88589,8.88589,8.88589,8.88589,628.68424831686,0
+VLGEA.US,D,20060522,000000,8.92036,8.9605,8.92036,8.9605,15388.429263769,0
+VLGEA.US,D,20060523,000000,8.9605,9.00328,8.9605,9.00328,10658.962581398,0
+VLGEA.US,D,20060524,000000,8.9605,8.9605,8.9605,8.9605,2700.0657374781,0
+VLGEA.US,D,20060525,000000,9.02984,9.02984,9.02984,9.02984,3136.2538315872,0
+VLGEA.US,D,20060526,000000,9.02135,9.10719,9.02135,9.10719,8159.5843238389,0
+VLGEA.US,D,20060530,000000,9.13786,9.17419,9.13786,9.17419,6902.2158272052,0
+VLGEA.US,D,20060531,000000,9.26931,9.93927,9.2452,9.93927,14439.259397011,0
+VLGEA.US,D,20060601,000000,9.86214,9.96564,9.7049,9.96564,26034.080940887,0
+VLGEA.US,D,20060602,000000,9.75178,10.1132,9.73616,10.0789,131929.49190086,0
+VLGEA.US,D,20060605,000000,10.0301,10.0301,9.88367,9.88367,4083.375866918,0
+VLGEA.US,D,20060606,000000,9.97245,9.97245,9.89335,9.90905,35975.278606862,0
+VLGEA.US,D,20060607,000000,9.88851,9.98519,9.84358,9.89335,18708.987923853,0
+VLGEA.US,D,20060608,000000,9.90214,9.90214,9.45586,9.7928,29914.721496459,0
+VLGEA.US,D,20060609,000000,9.97245,9.97245,9.89335,9.95201,5634.6081734327,0
+VLGEA.US,D,20060612,000000,9.97245,9.97245,9.81722,9.91972,22871.205300739,0
+VLGEA.US,D,20060613,000000,9.97245,9.97245,9.64142,9.82503,25770.934602422,0
+VLGEA.US,D,20060614,000000,9.83186,9.83186,9.67755,9.83186,15179.55045814,0
+VLGEA.US,D,20060615,000000,9.86214,9.86214,9.74397,9.74397,23747.677151813,0
+VLGEA.US,D,20060616,000000,9.85628,9.85628,9.84358,9.85628,8601.9159122312,0
+VLGEA.US,D,20060619,000000,9.88367,9.88367,9.81722,9.88367,33272.141122241,0
+VLGEA.US,D,20060620,000000,9.6844,9.88851,9.6844,9.88851,23222.408390597,0
+VLGEA.US,D,20060621,000000,9.97245,9.97245,9.85628,9.88367,16379.579674796,0
+VLGEA.US,D,20060622,000000,9.97245,9.97245,9.86214,9.89335,11929.641982312,0
+VLGEA.US,D,20060623,000000,9.97245,9.97245,9.67755,9.86995,33952.021156252,0
+VLGEA.US,D,20060626,000000,9.75861,9.89335,9.75861,9.82503,43399.691448141,0
+VLGEA.US,D,20060627,000000,9.82503,9.88851,9.82503,9.88851,89937.684559297,0
+VLGEA.US,D,20060628,000000,9.86214,9.90214,9.84358,9.90214,107833.68340634,0
+VLGEA.US,D,20060629,000000,9.86214,9.91389,9.62286,9.72737,1118839.867957,0
+VLGEA.US,D,20060630,000000,9.75178,9.82503,9.44218,9.44218,1114318.2561646,0
+VLGEA.US,D,20060703,000000,9.44218,9.7049,8.9485,9.14362,128886.41439924,0
+VLGEA.US,D,20060705,000000,9.14362,9.30155,8.9605,9.18523,69448.107209022,0
+VLGEA.US,D,20060706,000000,9.37382,9.57012,9.31717,9.50664,57201.05135541,0
+VLGEA.US,D,20060707,000000,9.43535,10.0477,8.86372,9.31034,181130.6897838,0
+VLGEA.US,D,20060710,000000,9.31034,9.45586,9.2616,9.39042,18332.186941148,0
+VLGEA.US,D,20060711,000000,9.51445,9.6844,9.29178,9.57012,61331.527345166,0
+VLGEA.US,D,20060712,000000,9.57012,9.57012,9.46367,9.50078,11297.885986854,0
+VLGEA.US,D,20060713,000000,9.49493,9.57012,9.2452,9.55743,25598.916762491,0
+VLGEA.US,D,20060714,000000,9.21424,9.37382,9.10719,9.36601,10882.176207022,0
+VLGEA.US,D,20060717,000000,9.10719,9.31717,8.9605,9.22684,13173.699574666,0
+VLGEA.US,D,20060718,000000,9.21911,9.22684,8.9605,9.04967,31415.781932994,0
+VLGEA.US,D,20060719,000000,9.36601,9.57012,9.05339,9.50078,23291.010743426,0
+VLGEA.US,D,20060720,000000,9.57012,9.57012,8.98316,9.09958,24141.884701653,0
+VLGEA.US,D,20060721,000000,9.18523,9.18523,8.83306,8.93999,8159.5843238389,0
+VLGEA.US,D,20060724,000000,9.23455,9.24031,9.00328,9.24031,5142.1047150607,0
+VLGEA.US,D,20060725,000000,9.03737,9.35135,9.03737,9.23455,16324.288226247,0
+VLGEA.US,D,20060726,000000,9.3455,9.3455,9.11774,9.14831,11324.507795414,0
+VLGEA.US,D,20060727,000000,9.55743,9.55743,8.9605,9.03737,10575.00149286,0
+VLGEA.US,D,20060728,000000,8.25313,9.55743,8.25313,9.49493,5019.2348293962,0
+VLGEA.US,D,20060731,000000,9.39042,9.50078,9.3455,9.50078,11119.72465264,0
+VLGEA.US,D,20060801,000000,9.50078,9.50078,8.64857,9.14831,20712.790975899,0
+VLGEA.US,D,20060802,000000,9.2452,9.2452,8.87573,8.9605,18758.135878119,0
+VLGEA.US,D,20060803,000000,8.672,8.82563,8.56437,8.80444,3136.2538315872,0
+VLGEA.US,D,20060804,000000,8.74359,8.86372,8.46281,8.55891,60655.742974011,0
+VLGEA.US,D,20060807,000000,8.7555,8.7555,8.59583,8.60022,13241.278011782,0
+VLGEA.US,D,20060808,000000,8.81186,8.81186,8.39649,8.41056,19468.733383545,0
+VLGEA.US,D,20060809,000000,8.38946,8.59583,8.36759,8.45568,49723.394897009,0
+VLGEA.US,D,20060810,000000,8.80444,8.80444,8.77289,8.78031,2034.5205234619,0
+VLGEA.US,D,20060811,000000,8.53157,8.64134,8.47902,8.62679,3136.2538315872,0
+VLGEA.US,D,20060814,000000,8.79672,9.0109,8.79115,9.0109,5425.729367803,0
+VLGEA.US,D,20060815,000000,8.96441,8.96441,8.78031,8.82563,10271.922441555,0
+VLGEA.US,D,20060816,000000,8.56965,8.82563,8.56965,8.66575,5491.2599734908,0
+VLGEA.US,D,20060817,000000,8.51896,8.93999,8.51896,8.93999,10043.589237362,0
+VLGEA.US,D,20060818,000000,8.9605,9.23455,8.9605,9.10719,6628.8303316016,0
+VLGEA.US,D,20060821,000000,8.81732,8.81732,8.81732,8.81732,1255.320665206,0
+VLGEA.US,D,20060822,000000,8.70208,9.22684,8.70208,9.22684,5425.729367803,0
+VLGEA.US,D,20060823,000000,9.02984,9.04391,9.02984,9.04391,2514.7369932674,0
+VLGEA.US,D,20060824,000000,9.01754,9.17419,9.01754,9.08473,13446.061154556,0
+VLGEA.US,D,20060825,000000,9.06481,9.17419,9.06481,9.17419,7098.8076442684,0
+VLGEA.US,D,20060828,000000,9.2452,9.31034,9.2452,9.31034,3763.9141641902,0
+VLGEA.US,D,20060829,000000,9.44999,9.46367,9.33866,9.44218,6675.9304544396,0
+VLGEA.US,D,20060830,000000,9.44218,9.46367,9.25095,9.44999,10758.282405644,0
+VLGEA.US,D,20060831,000000,9.44999,9.44999,9.30155,9.44218,16039.639657791,0
+VLGEA.US,D,20060901,000000,9.44999,9.50078,9.44218,9.44218,11994.148672286,0
+VLGEA.US,D,20060905,000000,9.50078,9.50078,9.32206,9.50078,13047.75794186,0
+VLGEA.US,D,20060906,000000,9.40604,9.40604,9.22684,9.22684,9616.6163846775,0
+VLGEA.US,D,20060907,000000,9.30155,9.31717,9.19392,9.22684,10043.589237362,0
+VLGEA.US,D,20060908,000000,9.11198,9.50078,9.11198,9.50078,22601.915467991,0
+VLGEA.US,D,20060911,000000,9.03737,9.46367,9.03737,9.39042,5364.2944249707,0
+VLGEA.US,D,20060912,000000,9.50078,9.50078,9.29666,9.36014,3763.9141641902,0
+VLGEA.US,D,20060913,000000,9.50078,9.50078,9.46367,9.46367,4170.408702597,0
+VLGEA.US,D,20060914,000000,9.37382,9.50078,9.37382,9.50078,3621.5898799621,0
+VLGEA.US,D,20060915,000000,9.50078,9.50078,9.37382,9.46367,55669.273447459,0
+VLGEA.US,D,20060918,000000,9.38359,9.46367,9.38359,9.46367,20743.508447315,0
+VLGEA.US,D,20060919,000000,9.46367,9.46367,9.27518,9.27518,1255.320665206,0
+VLGEA.US,D,20060920,000000,9.46367,9.46367,9.28397,9.29178,14819.132126857,0
+VLGEA.US,D,20060921,000000,9.46367,9.46367,9.32206,9.32206,1255.320665206,0
+VLGEA.US,D,20060922,000000,9.29666,9.44999,9.28397,9.33279,7536.0196540914,0
+VLGEA.US,D,20060925,000000,9.44218,9.46367,9.29666,9.44218,10736.780175653,0
+VLGEA.US,D,20060926,000000,9.44218,9.44218,9.42851,9.42851,1881.9570820951,0
+VLGEA.US,D,20060927,000000,9.35135,9.46367,9.29178,9.46367,10886.271869878,0
+VLGEA.US,D,20060928,000000,9.53985,9.60821,9.51445,9.53985,39921.449768121,0
+VLGEA.US,D,20060929,000000,9.66291,9.66291,9.53985,9.66291,16837.269998896,0
+VLGEA.US,D,20061002,000000,9.51445,9.53985,9.51445,9.53985,2514.7369932674,0
+VLGEA.US,D,20061003,000000,9.60821,9.60821,9.53985,9.60821,3136.2538315872,0
+VLGEA.US,D,20061004,000000,9.60821,9.67755,9.53985,9.67755,7802.2377396979,0
+VLGEA.US,D,20061005,000000,9.53203,9.97245,9.53203,9.90214,60418.194528393,0
+VLGEA.US,D,20061006,000000,9.72248,9.97245,9.67755,9.97245,9844.9495888707,0
+VLGEA.US,D,20061009,000000,9.97245,9.97245,9.72248,9.88851,13033.423121866,0
+VLGEA.US,D,20061010,000000,9.97245,9.97245,9.86214,9.97245,21543.186619848,0
+VLGEA.US,D,20061011,000000,10.0438,10.0438,9.84944,9.91972,26433.408069297,0
+VLGEA.US,D,20061012,000000,10.0301,10.1883,9.90905,10.0438,64674.612150955,0
+VLGEA.US,D,20061013,000000,10.0438,10.1132,9.97245,10.0438,26613.617234938,0
+VLGEA.US,D,20061016,000000,10.0741,10.0741,9.90214,9.99596,8786.220740728,0
+VLGEA.US,D,20061017,000000,9.90905,9.98519,9.90214,9.97245,12507.130444936,0
+VLGEA.US,D,20061018,000000,10.245,10.245,9.56427,9.74787,44197.321789247,0
+VLGEA.US,D,20061019,000000,9.71467,9.74787,9.64826,9.7049,9922.7671831249,0
+VLGEA.US,D,20061020,000000,9.75861,9.81233,9.69806,9.69806,6916.5506471994,0
+VLGEA.US,D,20061023,000000,9.72248,9.7928,9.65509,9.7928,4639.36209955,0
+VLGEA.US,D,20061024,000000,9.91389,9.91389,9.54571,9.88367,30217.800547765,0
+VLGEA.US,D,20061025,000000,9.91389,9.93246,9.7049,9.93246,40369.924850796,0
+VLGEA.US,D,20061026,000000,9.93246,9.98519,9.83186,9.96564,21397.790588478,0
+VLGEA.US,D,20061027,000000,9.96564,9.97245,9.93927,9.94609,12552.182736346,0
+VLGEA.US,D,20061030,000000,9.97245,9.99596,9.95201,9.95201,4395.6701596487,0
+VLGEA.US,D,20061031,000000,10.0301,10.0301,9.86995,9.97245,22937.759822141,0
+VLGEA.US,D,20061101,000000,9.99596,9.99596,9.85628,9.88367,12834.783473375,0
+VLGEA.US,D,20061102,000000,9.85628,10.0096,9.85628,9.92564,7256.4906642046,0
+VLGEA.US,D,20061103,000000,9.84358,9.84358,9.84358,9.84358,628.68424831686,0
+VLGEA.US,D,20061106,000000,9.91972,9.96564,9.84358,9.96564,1881.9570820951,0
+VLGEA.US,D,20061107,000000,9.85628,9.96564,9.84944,9.95981,11548.745336753,0
+VLGEA.US,D,20061108,000000,9.81722,9.97245,9.81722,9.95201,11277.407672576,0
+VLGEA.US,D,20061109,000000,9.85628,9.97245,9.83773,9.83773,17952.314211302,0
+VLGEA.US,D,20061110,000000,10.0301,10.0301,9.85628,9.89335,10742.923669936,0
+VLGEA.US,D,20061113,000000,9.85628,9.97245,9.85628,9.96564,8153.4408295557,0
+VLGEA.US,D,20061114,000000,9.89335,9.96564,9.89335,9.96564,17540.700094326,0
+VLGEA.US,D,20061115,000000,9.97245,9.97245,9.91972,9.95201,17842.755229918,0
+VLGEA.US,D,20061116,000000,10.0301,10.0301,9.90214,9.96564,21630.219455527,0
+VLGEA.US,D,20061117,000000,9.94609,9.96564,9.89335,9.90214,21437.723301319,0
+VLGEA.US,D,20061120,000000,9.78889,9.91389,9.78889,9.82503,137756.5962285,0
+VLGEA.US,D,20061121,000000,9.72737,9.7674,9.57012,9.62775,38882.175318541,0
+VLGEA.US,D,20061122,000000,9.59454,9.71173,9.59454,9.60821,3800.7751298896,0
+VLGEA.US,D,20061124,000000,9.63263,9.87676,9.63263,9.81722,8170.8473966915,0
+VLGEA.US,D,20061127,000000,9.64826,9.85628,9.64826,9.71173,12846.046546227,0
+VLGEA.US,D,20061128,000000,9.81722,9.95981,9.71173,9.90905,5019.2348293962,0
+VLGEA.US,D,20061129,000000,9.96564,10.0839,9.82503,10.0741,120909.08707247,0
+VLGEA.US,D,20061130,000000,10.1502,10.1883,9.87676,10.1883,14849.849598273,0
+VLGEA.US,D,20061201,000000,10.1502,10.1805,10.1444,10.1805,72939.659793323,0
+VLGEA.US,D,20061204,000000,10.1883,10.4061,10.1444,10.4061,21025.085268629,0
+VLGEA.US,D,20061205,000000,10.4061,11.1122,10.2909,10.998,91362.975233006,0
+VLGEA.US,D,20061206,000000,11.0605,11.1963,10.8476,11.1435,85766.251940986,0
+VLGEA.US,D,20061207,000000,11.1347,11.2333,11.1347,11.2333,34965.697712985,0
+VLGEA.US,D,20061208,000000,11.3398,11.6289,11.3398,11.5391,72672.417792002,0
+VLGEA.US,D,20061211,000000,11.623,11.9248,11.4678,11.8779,34331.893886098,0
+VLGEA.US,D,20061212,000000,11.9932,11.9932,11.8447,11.9072,12608.498100609,0
+VLGEA.US,D,20061213,000000,11.9532,11.9532,11.8906,11.9326,4395.6701596487,0
+VLGEA.US,D,20061214,000000,11.9532,12.1895,11.9532,12.0489,23973.962524578,0
+VLGEA.US,D,20061215,000000,12.0263,12.0489,11.9532,12.0097,28864.183974027,0
+VLGEA.US,D,20061218,000000,11.7686,11.9932,11.7344,11.8847,23812.183841787,0
+VLGEA.US,D,20061219,000000,12.0049,12.0049,11.6855,11.8779,5048.9283850984,0
+VLGEA.US,D,20061220,000000,11.7227,11.79,11.6738,11.7011,7029.1813757252,0
+VLGEA.US,D,20061221,000000,11.5703,11.5898,11.5703,11.5898,7078.329329991,0
+VLGEA.US,D,20061222,000000,11.5898,11.5898,11.5576,11.5635,3136.2538315872,0
+VLGEA.US,D,20061226,000000,11.7011,11.7011,11.4121,11.6572,9576.6836718365,0
+VLGEA.US,D,20061227,000000,11.7061,12.0205,11.7061,12.0205,17808.96601136,0
+VLGEA.US,D,20061228,000000,11.9932,12.0205,11.8018,11.9991,4710.0122838071,0
+VLGEA.US,D,20061229,000000,11.9932,12.3565,11.9932,12.3565,142971.39895925,0
+VLGEA.US,D,20070103,000000,12.2324,12.63,12.2324,12.5011,79885.903996224,0
+VLGEA.US,D,20070104,000000,12.5978,12.6124,12.2724,12.6124,9974.9868845324,0
+VLGEA.US,D,20070105,000000,12.5343,12.5547,12.2724,12.2724,84775.101529959,0
+VLGEA.US,D,20070108,000000,12.0938,12.2842,12.0889,12.0889,15683.316989364,0
+VLGEA.US,D,20070109,000000,12.0635,12.2794,11.9141,12.0635,24135.74120737,0
+VLGEA.US,D,20070110,000000,11.9072,12.0635,11.9072,12.0635,23996.488670284,0
+VLGEA.US,D,20070111,000000,11.9141,11.9932,11.9141,11.9326,19240.400179352,0
+VLGEA.US,D,20070112,000000,11.9199,12.1641,11.8447,12.1641,28432.091542773,0
+VLGEA.US,D,20070116,000000,11.9932,12.0674,11.9326,11.9854,54574.70754933,0
+VLGEA.US,D,20070117,000000,12.0351,12.0351,11.8076,11.9932,44138.958593555,0
+VLGEA.US,D,20070118,000000,11.7119,11.9805,11.7119,11.9805,46591.236728277,0
+VLGEA.US,D,20070119,000000,11.9932,12.2452,11.8515,12.2452,30405.177123403,0
+VLGEA.US,D,20070122,000000,11.9033,12.3848,11.9033,12.2794,6805.9677501013,0
+VLGEA.US,D,20070123,000000,11.9033,12.3565,11.9033,11.9991,23132.303807777,0
+VLGEA.US,D,20070124,000000,12.0205,12.3809,11.8779,12.0635,20756.819351596,0
+VLGEA.US,D,20070125,000000,12.0351,12.2724,11.9326,11.9532,15760.110667905,0
+VLGEA.US,D,20070126,000000,11.9394,12.0049,11.9394,11.9932,13813.646895835,0
+VLGEA.US,D,20070129,000000,12.0938,12.0938,11.456,12.0635,22038.761825362,0
+VLGEA.US,D,20070130,000000,12.1104,12.2393,11.9932,12.1318,13204.417046082,0
+VLGEA.US,D,20070131,000000,12.0732,12.2794,11.9199,12.2794,39972.645553815,0
+VLGEA.US,D,20070201,000000,12.3916,12.3916,12.2724,12.3145,10699.919209953,0
+VLGEA.US,D,20070202,000000,12.3497,12.3565,12.1837,12.1837,4982.3738636968,0
+VLGEA.US,D,20070205,000000,12.335,12.335,12.1368,12.2012,10922.108919863,0
+VLGEA.US,D,20070206,000000,12.2794,12.3565,12.0489,12.2081,14645.066455499,0
+VLGEA.US,D,20070207,000000,12.3565,12.3565,12.2081,12.29,10670.225654251,0
+VLGEA.US,D,20070208,000000,12.2842,12.5343,12.2081,12.5343,30762.523707543,0
+VLGEA.US,D,20070209,000000,12.4512,12.4961,12.4512,12.4961,4482.7029953277,0
+VLGEA.US,D,20070212,000000,12.4678,12.5469,12.3623,12.3623,14839.610441134,0
+VLGEA.US,D,20070213,000000,12.4883,12.4883,12.3565,12.3623,2636.5829632181,0
+VLGEA.US,D,20070214,000000,12.2324,12.3077,12.2324,12.2588,12809.185580528,0
+VLGEA.US,D,20070215,000000,12.1699,12.1699,12.125,12.125,4395.6701596487,0
+VLGEA.US,D,20070216,000000,12.2188,12.2188,12.1368,12.2012,11376.727496822,0
+VLGEA.US,D,20070220,000000,12.0996,12.2012,12.0996,12.2012,4710.0122838071,0
+VLGEA.US,D,20070221,000000,12.1895,12.2666,12.1895,12.1895,6137.3507889434,0
+VLGEA.US,D,20070222,000000,12.1895,12.1895,12.1436,12.1895,4395.6701596487,0
+VLGEA.US,D,20070223,000000,12.1368,12.253,12.1368,12.1699,12636.143824883,0
+VLGEA.US,D,20070226,000000,12.3145,12.3145,12.1436,12.2081,9701.6013889288,0
+VLGEA.US,D,20070227,000000,12.1368,12.2081,11.8847,11.8847,22987.93169212,0
+VLGEA.US,D,20070228,000000,11.3857,11.6152,11.1562,11.2519,77314.851638694,0
+VLGEA.US,D,20070301,000000,11.4648,12.1953,11.1288,11.4121,58187.082187867,0
+VLGEA.US,D,20070302,000000,11.5576,11.8369,11.2333,11.3222,29328.01779241,0
+VLGEA.US,D,20070305,000000,10.9892,11.8369,10.9892,11.6289,24961.01727275,0
+VLGEA.US,D,20070306,000000,12.043,12.3145,11.8369,12.2588,33128.7929223,0
+VLGEA.US,D,20070307,000000,11.9326,12.1953,11.8018,11.9688,10271.922441555,0
+VLGEA.US,D,20070308,000000,12.2666,12.2666,11.8984,11.9805,7536.0196540914,0
+VLGEA.US,D,20070309,000000,12.2794,12.2794,11.747,11.8125,8782.1250778725,0
+VLGEA.US,D,20070312,000000,11.79,12.1318,11.79,12.0889,21958.89639968,0
+VLGEA.US,D,20070313,000000,11.9394,12.0263,11.8584,11.9394,21032.252678626,0
+VLGEA.US,D,20070314,000000,12.1368,12.1641,11.9932,12.1368,21976.302966816,0
+VLGEA.US,D,20070315,000000,12.2666,12.3429,12.2012,12.3429,22392.012746648,0
+VLGEA.US,D,20070316,000000,12.3291,12.5079,12.3291,12.4248,93179.401709413,0
+VLGEA.US,D,20070319,000000,12.5011,12.962,12.4737,12.8361,40493.818652174,0
+VLGEA.US,D,20070320,000000,12.7159,12.7159,12.3565,12.6671,22432.969375202,0
+VLGEA.US,D,20070321,000000,12.7901,13.4885,12.7901,13.4885,42604.108938463,0
+VLGEA.US,D,20070322,000000,13.6154,13.6154,13.4669,13.5842,41086.665850506,0
+VLGEA.US,D,20070323,000000,13.5412,13.5842,13.4963,13.5079,10119.359000188,0
+VLGEA.US,D,20070326,000000,13.5842,13.6154,13.5216,13.5764,18344.473929715,0
+VLGEA.US,D,20070327,000000,13.6877,13.799,13.6739,13.799,20692.312661622,0
+VLGEA.US,D,20070328,000000,13.799,13.8331,13.6437,13.8331,15201.052688131,0
+VLGEA.US,D,20070329,000000,14.0139,14.0139,13.5519,13.8654,4068.0171312099,0
+VLGEA.US,D,20070330,000000,13.9426,13.9426,13.2267,13.7951,39399.252754047,0
+VLGEA.US,D,20070402,000000,13.9426,13.9426,13.3712,13.3712,22377.677926654,0
+VLGEA.US,D,20070403,000000,13.6086,13.8605,13.379,13.5842,12973.012094747,0
+VLGEA.US,D,20070404,000000,13.7238,14.5266,13.7238,14.3342,28607.181129845,0
+VLGEA.US,D,20070405,000000,14.4114,14.4114,13.9699,14.4114,18945.512453757,0
+VLGEA.US,D,20070409,000000,14.6369,14.7893,14.423,14.592,18856.431786651,0
+VLGEA.US,D,20070410,000000,14.592,14.928,14.592,14.8079,9436.4072190362,0
+VLGEA.US,D,20070411,000000,14.9934,14.9934,14.3488,14.4114,24981.495587027,0
+VLGEA.US,D,20070412,000000,14.4445,14.7376,14.3986,14.7376,21640.458612666,0
+VLGEA.US,D,20070413,000000,14.9543,15.0227,13.7883,14.4533,136638.48026895,0
+VLGEA.US,D,20070416,000000,14.8391,14.8391,13.7628,14.6096,47422.656287941,0
+VLGEA.US,D,20070417,000000,14.5412,14.7376,14.5412,14.592,12869.596607646,0
+VLGEA.US,D,20070418,000000,14.592,14.592,14.4875,14.4875,9264.3893791058,0
+VLGEA.US,D,20070419,000000,14.592,14.718,13.9426,14.5344,34868.425720167,0
+VLGEA.US,D,20070420,000000,14.7376,14.7376,13.9289,14.3625,65641.188584849,0
+VLGEA.US,D,20070423,000000,14.1427,14.3029,14.09,14.3029,18130.475545516,0
+VLGEA.US,D,20070424,000000,14.6613,14.6613,14.4445,14.4533,16950.924643137,0
+VLGEA.US,D,20070425,000000,14.592,14.592,13.9855,14.1867,27671.322167367,0
+VLGEA.US,D,20070426,000000,14.2883,14.423,13.8331,13.966,31654.354294326,0
+VLGEA.US,D,20070427,000000,13.6593,14.1975,13.6593,13.8654,19281.356807907,0
+VLGEA.US,D,20070430,000000,13.9484,13.9484,12.7276,12.7276,77008.700840246,0
+VLGEA.US,D,20070501,000000,13.3507,13.3634,12.6231,12.7159,39224.163166974,0
+VLGEA.US,D,20070502,000000,12.8057,12.8605,12.7159,12.7842,28116.725502901,0
+VLGEA.US,D,20070503,000000,12.7159,12.8116,12.2324,12.6885,57120.162014014,0
+VLGEA.US,D,20070504,000000,12.8116,13.1515,12.7403,12.8605,32844.144353844,0
+VLGEA.US,D,20070507,000000,12.7999,13.1681,12.7999,12.9893,28634.82685412,0
+VLGEA.US,D,20070508,000000,12.8731,12.9571,12.6759,12.8439,12973.012094747,0
+VLGEA.US,D,20070509,000000,12.8605,13.213,12.8605,13.0997,19235.280600783,0
+VLGEA.US,D,20070510,000000,13.004,13.2189,12.6065,12.6172,35086.519767221,0
+VLGEA.US,D,20070511,000000,12.5626,13.2862,12.5626,13.253,18286.110734024,0
+VLGEA.US,D,20070514,000000,13.3371,13.3585,13.1623,13.1964,12616.68942632,0
+VLGEA.US,D,20070515,000000,13.1915,13.1915,12.6172,12.6172,16199.370509155,0
+VLGEA.US,D,20070516,000000,13.1623,13.1623,12.6172,12.6378,19200.467466511,0
+VLGEA.US,D,20070517,000000,12.7159,12.9064,12.3809,12.5978,23010.457837826,0
+VLGEA.US,D,20070518,000000,12.6319,12.6319,12.3565,12.5215,18242.082358328,0
+VLGEA.US,D,20070521,000000,12.5283,12.7276,12.458,12.711,12580.852376334,0
+VLGEA.US,D,20070522,000000,12.6319,12.7013,12.5694,12.5978,6215.1683831976,0
+VLGEA.US,D,20070523,000000,12.7159,12.7159,12.4737,12.5167,3288.817272954,0
+VLGEA.US,D,20070524,000000,12.4737,12.5547,12.2794,12.29,14019.453954324,0
+VLGEA.US,D,20070525,000000,12.3497,12.7774,12.2794,12.6172,26040.22443517,0
+VLGEA.US,D,20070529,000000,12.6495,12.6759,12.5978,12.6319,18804.212085243,0
+VLGEA.US,D,20070530,000000,12.4326,12.5978,12.418,12.5215,26276.748965074,0
+VLGEA.US,D,20070531,000000,12.5694,12.5694,12.3741,12.4737,9930.9585088359,0
+VLGEA.US,D,20070601,000000,12.879,12.879,12.463,12.5499,29628.025096575,0
+VLGEA.US,D,20070604,000000,12.9424,12.9669,12.6378,12.9336,34469.098591757,0
+VLGEA.US,D,20070605,000000,12.9503,12.9503,12.6885,12.7774,18708.987923853,0
+VLGEA.US,D,20070606,000000,13.0099,13.2824,12.9737,13.2462,50005.995634037,0
+VLGEA.US,D,20070607,000000,13.004,13.0948,12.9014,12.9981,10267.826778699,0
+VLGEA.US,D,20070608,000000,12.7159,12.7901,12.6885,12.7276,13123.527704686,0
+VLGEA.US,D,20070611,000000,12.6885,12.7901,12.5694,12.5694,11384.918822533,0
+VLGEA.US,D,20070612,000000,12.4737,12.585,12.4248,12.4434,16170.700869167,0
+VLGEA.US,D,20070613,000000,13.0372,13.0372,12.4326,12.7403,14346.083067048,0
+VLGEA.US,D,20070614,000000,12.7013,13.213,12.7013,13.1046,17024.646574535,0
+VLGEA.US,D,20070615,000000,13.4406,13.7121,13.1759,13.5138,102090.54016723,0
+VLGEA.US,D,20070618,000000,13.5764,13.6515,13.4406,13.6232,21546.25836699,0
+VLGEA.US,D,20070619,000000,13.5842,13.7033,13.5764,13.6925,38913.916705672,0
+VLGEA.US,D,20070620,000000,13.6818,13.923,13.2824,13.4132,23196.810497751,0
+VLGEA.US,D,20070621,000000,13.3976,13.6818,13.3712,13.6359,38805.381640002,0
+VLGEA.US,D,20070622,000000,13.6086,13.799,13.1437,13.799,179462.73108591,0
+VLGEA.US,D,20070625,000000,13.6515,14.26,13.5842,14.26,28388.063167077,0
+VLGEA.US,D,20070626,000000,14.3029,14.3888,14.09,14.2736,44283.330709212,0
+VLGEA.US,D,20070627,000000,14.133,14.2736,14.1096,14.26,14007.166965757,0
+VLGEA.US,D,20070628,000000,14.3029,14.4054,14.0822,14.2316,30721.567078989,0
+VLGEA.US,D,20070629,000000,14.3079,14.4054,13.6994,13.8127,23891.025351755,0
+VLGEA.US,D,20070702,000000,13.8517,13.8517,13.4963,13.7121,26270.605470791,0
+VLGEA.US,D,20070703,000000,14.0187,14.0441,13.9767,14.0304,4609.6685438477,0
+VLGEA.US,D,20070705,000000,13.717,14.0256,13.2326,13.9162,7422.3650098517,0
+VLGEA.US,D,20070706,000000,14.0822,14.1623,14.0256,14.1379,6312.4403760154,0
+VLGEA.US,D,20070709,000000,14.0373,14.2248,14.0373,14.1379,11359.320929686,0
+VLGEA.US,D,20070710,000000,13.9553,14.1916,13.9553,13.9913,11051.122299811,0
+VLGEA.US,D,20070711,000000,13.7121,13.9855,13.7121,13.966,20901.191467251,0
+VLGEA.US,D,20070712,000000,13.966,14.0734,13.8654,14.0734,15809.25862217,0
+VLGEA.US,D,20070713,000000,13.8605,14.007,13.8215,13.8215,5735.975829106,0
+VLGEA.US,D,20070716,000000,13.8331,13.9289,13.5842,13.6154,16870.035301741,0
+VLGEA.US,D,20070717,000000,13.5519,13.5519,13.379,13.4737,7536.0196540914,0
+VLGEA.US,D,20070718,000000,13.8049,13.9426,13.0684,13.2384,19170.773910809,0
+VLGEA.US,D,20070719,000000,13.3223,13.5988,13.0626,13.1964,17147.516460199,0
+VLGEA.US,D,20070720,000000,13.1623,13.253,12.5167,12.917,26013.60262661,0
+VLGEA.US,D,20070723,000000,12.9737,13.1124,12.9336,12.9336,14391.135358459,0
+VLGEA.US,D,20070724,000000,12.7842,13.0372,12.5499,12.7051,43963.869006484,0
+VLGEA.US,D,20070725,000000,13.1124,13.296,12.9132,12.9336,20703.575734474,0
+VLGEA.US,D,20070726,000000,13.3429,13.3429,12.4395,12.7218,46502.156061171,0
+VLGEA.US,D,20070727,000000,12.6495,12.9336,12.6319,12.8273,31019.526551726,0
+VLGEA.US,D,20070730,000000,12.8361,13.7628,12.5215,13.5988,20907.334961535,0
+VLGEA.US,D,20070731,000000,13.7374,13.883,13.4464,13.4581,56796.604648431,0
+VLGEA.US,D,20070801,000000,13.3634,14.0539,13.3019,13.5714,18639.361655309,0
+VLGEA.US,D,20070802,000000,13.5988,13.8517,13.4963,13.6925,7976.303411056,0
+VLGEA.US,D,20070803,000000,13.6818,13.6818,12.7403,12.9014,15531.777463711,0
+VLGEA.US,D,20070806,000000,12.9064,12.9503,12.3741,12.5167,27254.588471821,0
+VLGEA.US,D,20070807,000000,12.3916,12.7638,12.3741,12.5215,35885.174024041,0
+VLGEA.US,D,20070808,000000,12.7774,13.2598,12.4248,12.6759,55180.865651942,0
+VLGEA.US,D,20070809,000000,12.6671,13.3067,12.5499,12.5928,36483.140800941,0
+VLGEA.US,D,20070810,000000,12.3673,13.004,12.3673,12.7335,58558.763592002,0
+VLGEA.US,D,20070813,000000,12.7999,13.004,12.6426,12.8731,22526.145705164,0
+VLGEA.US,D,20070814,000000,12.7159,12.7159,12.458,12.463,12837.855220516,0
+VLGEA.US,D,20070815,000000,12.5343,12.7159,12.4326,12.4326,18547.209241061,0
+VLGEA.US,D,20070816,000000,12.5469,12.7159,12.2188,12.6065,42058.36186297,0
+VLGEA.US,D,20070817,000000,13.3634,13.3634,12.8116,12.879,36086.885419673,0
+VLGEA.US,D,20070820,000000,12.9064,13.3712,12.9064,13.2267,16497.329981892,0
+VLGEA.US,D,20070821,000000,13.3371,13.4054,12.796,12.962,15730.417112202,0
+VLGEA.US,D,20070822,000000,13.0684,13.2911,13.0626,13.2462,14158.706491409,0
+VLGEA.US,D,20070823,000000,13.2824,13.3371,13.0626,13.2667,4109.9976754786,0
+VLGEA.US,D,20070824,000000,13.3634,13.3634,13.0626,13.1124,7536.0196540914,0
+VLGEA.US,D,20070827,000000,13.2326,13.2462,13.0626,13.0744,7218.6057827913,0
+VLGEA.US,D,20070828,000000,12.962,13.213,12.8273,12.9064,8078.6949824431,0
+VLGEA.US,D,20070829,000000,12.9336,13.3223,12.9336,13.3067,14525.268316976,0
+VLGEA.US,D,20070830,000000,13.1515,13.7697,13.1515,13.6739,6086.1550032499,0
+VLGEA.US,D,20070831,000000,13.7424,13.9767,13.7316,13.8263,16899.728857442,0
+VLGEA.US,D,20070904,000000,13.7697,13.8947,13.3741,13.6877,7533.9718226636,0
+VLGEA.US,D,20070905,000000,13.5714,14.0187,13.0997,13.2189,15564.542766554,0
+VLGEA.US,D,20070906,000000,13.3712,13.8703,13.3712,13.5031,6189.5704903509,0
+VLGEA.US,D,20070907,000000,13.3712,13.7424,13.0568,13.1046,20707.671397329,0
+VLGEA.US,D,20070910,000000,13.0235,13.2081,13.004,13.0626,7269.8015684849,0
+VLGEA.US,D,20070911,000000,13.1046,13.4963,13.0626,13.4885,12327.945195008,0
+VLGEA.US,D,20070912,000000,13.379,13.5626,13.379,13.548,7231.9166870717,0
+VLGEA.US,D,20070913,000000,13.5031,13.5842,13.4259,13.4806,9161.9978077187,0
+VLGEA.US,D,20070914,000000,13.2911,13.5626,13.2911,13.3976,8271.1911366508,0
+VLGEA.US,D,20070917,000000,13.419,13.9104,13.4054,13.4737,4398.7419067903,0
+VLGEA.US,D,20070918,000000,13.5714,14.4054,13.3898,14.3342,14123.893357138,0
+VLGEA.US,D,20070919,000000,14.4533,14.8918,14.4533,14.5842,29163.167362477,0
+VLGEA.US,D,20070920,000000,14.4377,15.1976,14.4377,15.1702,6984.1290843148,0
+VLGEA.US,D,20070921,000000,15.3099,15.5726,14.6419,15.0227,49770.495019847,0
+VLGEA.US,D,20070924,000000,15.05,15.0882,14.3342,14.7376,5936.6633090247,0
+VLGEA.US,D,20070925,000000,14.6975,15.0227,14.1261,14.7551,11535.434432472,0
+VLGEA.US,D,20070926,000000,15.0227,15.0227,14.6545,14.8586,2824.9834545704,0
+VLGEA.US,D,20070927,000000,15.0169,15.0169,14.6613,14.8586,10043.589237362,0
+VLGEA.US,D,20070928,000000,14.8802,15.0227,14.5412,15.0227,16141.007313464,0
+VLGEA.US,D,20071001,000000,14.8724,15.888,14.6926,15.0628,36088.933251101,0
+VLGEA.US,D,20071002,000000,15.261,15.4447,15.2112,15.4124,42112.629395805,0
+VLGEA.US,D,20071003,000000,15.2865,15.4261,15.0823,15.0979,21360.92962278,0
+VLGEA.US,D,20071004,000000,15.1555,15.217,15.0227,15.0979,12325.89736358,0
+VLGEA.US,D,20071005,000000,15.3684,15.5804,15.0686,15.5208,21708.037049781,0
+VLGEA.US,D,20071008,000000,15.4593,15.5658,15.0227,15.4447,13003.729566163,0
+VLGEA.US,D,20071009,000000,15.4261,15.4261,15.0823,15.2336,7809.405149695,0
+VLGEA.US,D,20071010,000000,14.9739,15.6038,14.9739,15.6038,8128.8668524227,0
+VLGEA.US,D,20071011,000000,15.6038,15.6038,15.1555,15.4359,12327.945195008,0
+VLGEA.US,D,20071012,000000,15.4593,15.4593,15.2522,15.3499,3543.7722857079,0
+VLGEA.US,D,20071015,000000,15.1888,15.2679,15.0227,15.2679,10771.593309924,0
+VLGEA.US,D,20071016,000000,15.1389,15.3431,15.1389,15.3362,4395.6701596487,0
+VLGEA.US,D,20071017,000000,15.4593,15.4593,15.1448,15.3049,7793.022498273,0
+VLGEA.US,D,20071018,000000,15.1341,15.2444,14.6223,15.1213,10799.239034199,0
+VLGEA.US,D,20071019,000000,15.0384,15.1341,14.6672,15.1341,26272.653302219,0
+VLGEA.US,D,20071022,000000,14.9973,15.388,14.7444,14.8391,21229.868411403,0
+VLGEA.US,D,20071023,000000,14.5412,15.1702,13.799,14.8391,34045.197486214,0
+VLGEA.US,D,20071024,000000,14.6926,14.928,14.5969,14.5969,13628.318151624,0
+VLGEA.US,D,20071025,000000,14.8215,15.0754,14.5637,14.762,9637.0946989549,0
+VLGEA.US,D,20071026,000000,14.762,15.2865,14.7248,15.1702,5401.1553906701,0
+VLGEA.US,D,20071029,000000,15.221,15.6038,15.221,15.3636,40746.725833501,0
+VLGEA.US,D,20071030,000000,15.3157,15.6038,15.3157,15.5882,62377.969204742,0
+VLGEA.US,D,20071031,000000,15.6038,15.7835,15.0227,15.7767,30739.997561839,0
+VLGEA.US,D,20071101,000000,15.5726,15.5726,15.388,15.4447,58990.856023256,0
+VLGEA.US,D,20071102,000000,15.595,15.6155,15.4124,15.6155,35727.491004105,0
+VLGEA.US,D,20071105,000000,15.3752,15.5882,15.3752,15.4857,16655.013001828,0
+VLGEA.US,D,20071106,000000,15.4192,15.4192,15.1047,15.1213,9591.0184918307,0
+VLGEA.US,D,20071107,000000,14.9681,15.1888,14.718,14.9807,63916.91452269,0
+VLGEA.US,D,20071108,000000,15.0823,15.5882,14.9212,15.3752,20899.143635823,0
+VLGEA.US,D,20071109,000000,15.3684,15.5882,15.0227,15.3216,25770.934602422,0
+VLGEA.US,D,20071112,000000,15.0169,15.5354,15.0169,15.3157,9874.643144573,0
+VLGEA.US,D,20071113,000000,15.05,15.1448,14.7893,15.1448,16849.556987463,0
+VLGEA.US,D,20071114,000000,14.8918,15.0628,14.6672,14.8079,11389.014485388,0
+VLGEA.US,D,20071115,000000,14.7678,14.9807,14.6672,14.7376,13132.742946111,0
+VLGEA.US,D,20071116,000000,14.7678,14.9543,14.4533,14.9094,26795.874232007,0
+VLGEA.US,D,20071119,000000,14.7248,14.7376,14.4777,14.6926,13047.75794186,0
+VLGEA.US,D,20071120,000000,14.5412,15.05,14.5266,15.05,27061.0684019,0
+VLGEA.US,D,20071121,000000,14.5198,15.5726,14.5198,15.5726,7076.2814985632,0
+VLGEA.US,D,20071123,000000,15.513,15.5276,15.3997,15.5276,5967.3807804408,0
+VLGEA.US,D,20071126,000000,15.3684,15.5882,15.2933,15.2933,11996.196503714,0
+VLGEA.US,D,20071127,000000,15.3049,15.4535,14.9934,15.2336,6657.49997159,0
+VLGEA.US,D,20071128,000000,15.5882,15.8187,15.2268,15.8187,26658.669526348,0
+VLGEA.US,D,20071129,000000,16.1888,16.1888,15.7893,15.7963,28047.099234358,0
+VLGEA.US,D,20071130,000000,16.1429,16.1429,15.4857,15.4857,13825.933884402,0
+VLGEA.US,D,20071203,000000,15.719,15.847,15.3157,15.4661,11463.760332501,0
+VLGEA.US,D,20071204,000000,15.4593,15.9661,14.8137,14.8137,8920.3536992451,0
+VLGEA.US,D,20071205,000000,16.0482,16.0482,15.2757,15.5882,9763.036331761,0
+VLGEA.US,D,20071206,000000,15.5882,16.2113,15.5882,16.1077,11049.074468383,0
+VLGEA.US,D,20071207,000000,15.8597,16.0052,15.8597,15.9085,15334.161730934,0
+VLGEA.US,D,20071210,000000,15.9085,16.1888,15.9085,15.9085,22240.473220994,0
+VLGEA.US,D,20071211,000000,15.8676,16.4711,15.7132,15.7699,10387.624917223,0
+VLGEA.US,D,20071212,000000,16.1712,16.5024,16.1225,16.1888,17486.43256149,0
+VLGEA.US,D,20071213,000000,16.0814,16.0814,15.7523,15.764,8540.4809693989,0
+VLGEA.US,D,20071214,000000,15.7523,15.7767,15.5003,15.5003,7759.2332797153,0
+VLGEA.US,D,20071217,000000,15.1976,15.2112,14.7248,14.7248,10392.744495792,0
+VLGEA.US,D,20071218,000000,14.8918,15.5208,14.8802,15.221,9570.5401775533,0
+VLGEA.US,D,20071219,000000,14.9934,15.4593,14.9934,15.3099,23809.112094645,0
+VLGEA.US,D,20071220,000000,15.6487,15.6487,15.5804,15.5843,7536.0196540914,0
+VLGEA.US,D,20071221,000000,15.8744,15.973,15.6605,15.973,46830.833005323,0
+VLGEA.US,D,20071224,000000,16.2172,16.2172,15.8402,15.8402,1598.3324293528,0
+VLGEA.US,D,20071226,000000,15.553,16.2113,15.5482,16.2113,11403.349305382,0
+VLGEA.US,D,20071227,000000,15.9027,15.9027,15.5422,15.5804,4749.9449966481,0
+VLGEA.US,D,20071228,000000,15.6683,15.6683,15.05,15.05,3919.5493526986,0
+VLGEA.US,D,20071231,000000,14.7551,14.7551,14.5344,14.7044,25273.311565481,0
+VLGEA.US,D,20080102,000000,14.4817,14.6672,14.3703,14.6369,19507.642180673,0
+VLGEA.US,D,20080103,000000,14.5784,14.802,13.9855,13.9855,19952.021600493,0
+VLGEA.US,D,20080104,000000,13.8127,14.3,13.8127,14.1545,23083.15585351,0
+VLGEA.US,D,20080107,000000,14.1545,14.7444,14.1545,14.4953,15560.447103699,0
+VLGEA.US,D,20080108,000000,14.5969,14.762,14.1545,14.2658,16579.243239001,0
+VLGEA.US,D,20080109,000000,14.2033,14.215,13.7756,13.8263,30813.719493237,0
+VLGEA.US,D,20080110,000000,13.7756,14.1379,13.5988,13.7756,3394.2805914827,0
+VLGEA.US,D,20080111,000000,13.7697,14.0646,13.7424,13.7424,13150.149513247,0
+VLGEA.US,D,20080114,000000,13.8331,14.1427,13.8331,13.8331,3794.6316356063,0
+VLGEA.US,D,20080115,000000,13.7424,14.0968,13.7424,13.9426,10805.382528482,0
+VLGEA.US,D,20080116,000000,13.8878,14.1193,13.7424,13.757,15506.179570864,0
+VLGEA.US,D,20080117,000000,13.9104,14.0139,13.1124,13.1124,24990.710828452,0
+VLGEA.US,D,20080118,000000,13.0099,14.1008,13.0099,13.6515,24821.764735664,0
+VLGEA.US,D,20080122,000000,12.8858,14.0373,12.8858,13.4132,14728.003628322,0
+VLGEA.US,D,20080123,000000,13.1192,14.4182,13.0802,14.4182,12470.269479237,0
+VLGEA.US,D,20080124,000000,14.5588,14.5969,13.3829,14.2316,21419.29281847,0
+VLGEA.US,D,20080125,000000,14.5198,14.5198,13.4806,14.3888,21866.743985432,0
+VLGEA.US,D,20080128,000000,14.5071,14.5071,13.6154,14.0822,11666.495643847,0
+VLGEA.US,D,20080129,000000,13.5842,14.3703,13.5842,14.3703,22960.285967846,0
+VLGEA.US,D,20080130,000000,14.1545,14.4182,14.1096,14.1545,7851.3856939637,0
+VLGEA.US,D,20080131,000000,14.3888,14.802,14.2444,14.7376,14105.462874289,0
+VLGEA.US,D,20080201,000000,14.7376,14.7376,13.8703,14.4601,17155.70778591,0
+VLGEA.US,D,20080204,000000,15.1614,15.1614,14.423,14.423,56326.627335763,0
+VLGEA.US,D,20080205,000000,14.3029,14.7376,14.3029,14.3986,18485.774298229,0
+VLGEA.US,D,20080206,000000,14.7044,14.7307,14.4777,14.4777,7757.1854482875,0
+VLGEA.US,D,20080207,000000,14.4719,14.5842,14.3625,14.4054,14757.697184024,0
+VLGEA.US,D,20080208,000000,14.4777,14.4777,14.3029,14.3772,5967.3807804408,0
+VLGEA.US,D,20080211,000000,14.4377,14.4533,14.3029,14.3079,8309.0760180641,0
+VLGEA.US,D,20080212,000000,14.467,14.4777,14.3029,14.3029,9824.4712745933,0
+VLGEA.US,D,20080213,000000,14.2033,14.3918,14.1477,14.3772,17472.097741496,0
+VLGEA.US,D,20080214,000000,14.3772,14.4182,13.7424,13.7883,7166.3860813839,0
+VLGEA.US,D,20080215,000000,13.7121,13.7121,12.8946,13.004,13859.72310296,0
+VLGEA.US,D,20080219,000000,13.0235,13.6437,13.0235,13.0802,11177.063932617,0
+VLGEA.US,D,20080220,000000,13.1759,13.3507,13.1251,13.3283,4234.9153925709,0
+VLGEA.US,D,20080221,000000,13.3829,13.9699,13.3829,13.4406,6178.3074174983,0
+VLGEA.US,D,20080222,000000,14.09,14.09,12.8946,12.9014,20120.967693281,0
+VLGEA.US,D,20080225,000000,12.9132,13.4621,12.755,13.3283,81742.263185472,0
+VLGEA.US,D,20080226,000000,13.4669,13.5568,13.1964,13.2862,7460.2498912649,0
+VLGEA.US,D,20080227,000000,13.1319,13.1319,12.9571,13.004,9360.6374562097,0
+VLGEA.US,D,20080228,000000,12.9248,13.0626,12.796,12.8057,7141.812104251,0
+VLGEA.US,D,20080229,000000,12.7999,13.0313,12.7491,12.7774,34648.283841685,0
+VLGEA.US,D,20080303,000000,12.8057,12.8858,12.7842,12.8057,10260.659368702,0
+VLGEA.US,D,20080304,000000,12.8731,12.8731,12.7842,12.796,20103.561126145,0
+VLGEA.US,D,20080305,000000,12.8897,13.3585,12.7159,13.2911,24747.018888551,0
+VLGEA.US,D,20080306,000000,13.213,13.8703,13.213,13.2189,15392.524926625,0
+VLGEA.US,D,20080307,000000,13.0509,13.2911,12.7842,12.9981,14988.078219645,0
+VLGEA.US,D,20080310,000000,13.0568,13.4406,12.796,13.2911,23350.397854831,0
+VLGEA.US,D,20080311,000000,13.5842,14.4445,13.4406,14.1545,32741.752782456,0
+VLGEA.US,D,20080312,000000,14.1545,14.1916,13.7814,14.0001,17540.700094326,0
+VLGEA.US,D,20080313,000000,13.7628,14.0539,13.6739,13.6739,1255.320665206,0
+VLGEA.US,D,20080314,000000,14.133,14.7376,13.6086,14.6672,36739.119729409,0
+VLGEA.US,D,20080317,000000,14.2248,14.4445,13.9016,14.0304,6812.1112443845,0
+VLGEA.US,D,20080318,000000,14.1477,14.555,14.1477,14.4875,11515.980033908,0
+VLGEA.US,D,20080319,000000,14.4533,14.7376,14.3,14.4299,33933.590673402,0
+VLGEA.US,D,20080320,000000,14.8079,14.8802,14.7122,14.8079,120159.58076992,0
+VLGEA.US,D,20080324,000000,14.7961,14.9807,14.5344,14.9543,45908.284947125,0
+VLGEA.US,D,20080325,000000,14.9612,14.9612,14.6741,14.8079,15430.409808038,0
+VLGEA.US,D,20080326,000000,14.5842,14.8333,14.5784,14.8079,14506.837834125,0
+VLGEA.US,D,20080327,000000,14.8079,14.8918,14.7502,14.8079,28546.770102727,0
+VLGEA.US,D,20080328,000000,14.4377,14.9543,14.4377,14.8802,19387.84404215,0
+VLGEA.US,D,20080331,000000,15.2396,15.43,14.5266,14.886,28555.985344152,0
+VLGEA.US,D,20080401,000000,14.8802,15.2112,14.3488,15.1389,20859.210922983,0
+VLGEA.US,D,20080402,000000,15.4046,15.4661,14.4054,15.3049,41214.65531474,0
+VLGEA.US,D,20080403,000000,15.3294,15.4779,15.2991,15.471,16790.169876058,0
+VLGEA.US,D,20080404,000000,15.4779,15.4779,14.7502,15.4359,30072.404516395,0
+VLGEA.US,D,20080407,000000,15.1497,15.3997,15.0227,15.3831,15300.372512376,0
+VLGEA.US,D,20080408,000000,14.7551,15.3157,14.7551,15.3157,13771.666351566,0
+VLGEA.US,D,20080409,000000,14.9212,15.1702,14.5266,14.5266,78455.493743946,0
+VLGEA.US,D,20080410,000000,14.4953,15.4954,14.2883,15.0169,118442.47411775,0
+VLGEA.US,D,20080411,000000,15.0169,15.0169,14.8635,14.9875,20575.586270239,0
+VLGEA.US,D,20080414,000000,14.9875,15.0169,14.718,14.928,88029.105668641,0
+VLGEA.US,D,20080415,000000,14.9973,14.9973,14.4377,14.9417,9051.4149106206,0
+VLGEA.US,D,20080416,000000,15.0169,15.0169,14.718,14.9417,48635.996408878,0
+VLGEA.US,D,20080417,000000,14.9036,14.9036,14.6487,14.8215,6414.8319474025,0
+VLGEA.US,D,20080418,000000,14.8333,14.9417,14.6613,14.9417,18702.84442957,0
+VLGEA.US,D,20080421,000000,14.8508,14.9417,14.8137,14.8918,18026.036142701,0
+VLGEA.US,D,20080422,000000,14.7502,14.762,14.4182,14.4953,31216.118368788,0
+VLGEA.US,D,20080423,000000,14.6545,14.6545,13.8449,14.0304,29295.252489566,0
+VLGEA.US,D,20080424,000000,15.1497,15.1497,14.2444,14.9417,73316.460776027,0
+VLGEA.US,D,20080425,000000,14.9417,14.9417,14.3401,14.6545,19139.032523679,0
+VLGEA.US,D,20080428,000000,14.5266,14.9875,14.3401,14.3401,23860.307880339,0
+VLGEA.US,D,20080429,000000,14.3401,14.9739,14.3401,14.4377,11234.403212594,0
+VLGEA.US,D,20080430,000000,14.5071,14.7747,14.1779,14.4299,21499.158244152,0
+VLGEA.US,D,20080501,000000,14.2883,14.6487,14.2883,14.6487,3776.2011527567,0
+VLGEA.US,D,20080502,000000,14.6301,14.7376,14.2209,14.3888,12601.330690612,0
+VLGEA.US,D,20080505,000000,14.2092,14.3342,13.5519,14.0373,22041.833572503,0
+VLGEA.US,D,20080506,000000,13.8263,14.1477,13.6671,14.0968,26580.851932094,0
+VLGEA.US,D,20080507,000000,13.9553,14.3401,13.7238,14.0256,12781.539856253,0
+VLGEA.US,D,20080508,000000,13.8263,14.2033,13.7951,13.9553,17054.340130237,0
+VLGEA.US,D,20080509,000000,13.717,14.1975,13.6437,14.0304,13892.488405803,0
+VLGEA.US,D,20080512,000000,14.1779,14.4817,14.0256,14.4299,7639.4351411924,0
+VLGEA.US,D,20080513,000000,13.9913,14.2444,13.9913,14.2394,9326.8482376519,0
+VLGEA.US,D,20080514,000000,14.1008,14.6741,14.1008,14.5012,2617.1285646546,0
+VLGEA.US,D,20080515,000000,14.4182,14.5071,14.1008,14.4054,12588.019786331,0
+VLGEA.US,D,20080516,000000,14.4777,14.4777,13.9553,14.1916,21213.485759981,0
+VLGEA.US,D,20080519,000000,14.1096,14.2394,13.9162,14.2394,19095.004147983,0
+VLGEA.US,D,20080520,000000,14.1096,14.3703,13.8381,14.0822,9994.4412830959,0
+VLGEA.US,D,20080521,000000,13.966,14.3986,13.966,14.0304,10239.157138711,0
+VLGEA.US,D,20080522,000000,14.1623,14.7122,13.9553,14.3888,9451.7659547442,0
+VLGEA.US,D,20080523,000000,14.1867,14.4445,13.8605,14.2209,11906.091920893,0
+VLGEA.US,D,20080527,000000,14.2248,14.4377,14.1008,14.3488,7685.5113483166,0
+VLGEA.US,D,20080528,000000,14.26,14.4777,13.9913,14.3401,9230.6001605481,0
+VLGEA.US,D,20080529,000000,14.1701,14.6613,14.1701,14.5637,18614.787678177,0
+VLGEA.US,D,20080530,000000,14.4445,14.592,14.2532,14.3625,14908.212793963,0
+VLGEA.US,D,20080602,000000,14.3342,14.7122,14.0304,14.1867,8248.6649909457,0
+VLGEA.US,D,20080603,000000,14.4054,15.0628,14.0968,14.3147,9815.2560331685,0
+VLGEA.US,D,20080604,000000,14.0373,14.3342,13.8517,14.133,20335.989993194,0
+VLGEA.US,D,20080605,000000,14.1779,14.592,14.1779,14.4377,17992.246924144,0
+VLGEA.US,D,20080606,000000,14.1193,14.5266,14.0139,14.1008,10350.763951523,0
+VLGEA.US,D,20080609,000000,13.9913,14.4054,13.7951,14.0256,12393.475800696,0
+VLGEA.US,D,20080610,000000,13.883,14.2532,13.8049,13.8517,4533.8987810213,0
+VLGEA.US,D,20080611,000000,13.7951,14.1867,13.7951,13.8449,31963.576839914,0
+VLGEA.US,D,20080612,000000,14.0968,14.0968,13.8263,13.8703,4518.5400453132,0
+VLGEA.US,D,20080613,000000,14.1379,14.2394,14.1008,14.2394,4239.0110554264,0
+VLGEA.US,D,20080616,000000,14.2795,14.6926,14.2394,14.4054,15132.450335301,0
+VLGEA.US,D,20080617,000000,14.3147,14.4054,14.1623,14.26,5671.4691391321,0
+VLGEA.US,D,20080618,000000,14.1916,14.1916,13.6417,13.6437,13771.666351566,0
+VLGEA.US,D,20080619,000000,13.6359,14.3986,13.63,14.3293,15888.100132138,0
+VLGEA.US,D,20080620,000000,13.9553,14.2951,13.6417,14.1193,38857.601341409,0
+VLGEA.US,D,20080623,000000,13.9767,14.1779,13.8703,13.8703,14286.695955644,0
+VLGEA.US,D,20080624,000000,13.7697,13.9913,12.7218,12.9248,48824.39690023,0
+VLGEA.US,D,20080625,000000,12.4512,13.2862,12.4512,13.1388,33201.490937985,0
+VLGEA.US,D,20080626,000000,13.1388,13.3634,12.7218,12.8243,44631.462051928,0
+VLGEA.US,D,20080627,000000,12.4961,12.7159,11.7168,11.9033,188448.61539083,0
+VLGEA.US,D,20080630,000000,11.9072,12.0351,11.8232,11.8232,22504.643475173,0
+VLGEA.US,D,20080701,000000,11.6494,12.0674,11.6494,11.9394,26025.889615175,0
+VLGEA.US,D,20080702,000000,11.5771,12.0635,11.5469,11.8018,11625.539015292,0
+VLGEA.US,D,20080703,000000,11.8515,11.8515,11.5703,11.6396,7281.0646413375,0
+VLGEA.US,D,20080707,000000,11.7636,11.7822,11.3467,11.5195,16242.374969138,0
+VLGEA.US,D,20080708,000000,11.6289,12.8057,11.6289,12.796,26065.822328017,0
+VLGEA.US,D,20080709,000000,12.9064,13.8781,12.8273,13.0568,13922.181961505,0
+VLGEA.US,D,20080710,000000,13.004,13.1759,13.004,13.0626,5943.8307190218,0
+VLGEA.US,D,20080711,000000,12.8946,13.4132,12.8946,13.3371,15886.052300711,0
+VLGEA.US,D,20080714,000000,13.3371,13.4806,12.6426,13.0948,8734.0010393206,0
+VLGEA.US,D,20080715,000000,12.8731,13.4581,11.5576,13.4259,9289.9872719526,0
+VLGEA.US,D,20080716,000000,13.4259,13.7374,12.9064,13.7374,29564.542322314,0
+VLGEA.US,D,20080717,000000,13.7951,14.0968,13.4669,13.8878,18032.179636984,0
+VLGEA.US,D,20080718,000000,13.6515,13.7951,13.1515,13.1515,8157.5364924111,0
+VLGEA.US,D,20080721,000000,13.3741,13.3741,13.004,13.3371,7666.056949753,0
+VLGEA.US,D,20080722,000000,13.5412,14.2444,13.5412,14.2444,22219.994906717,0
+VLGEA.US,D,20080723,000000,14.007,14.2532,13.9426,14.2532,106139.10289988,0
+VLGEA.US,D,20080724,000000,14.2532,14.2532,14.0968,14.2316,10631.316857124,0
+VLGEA.US,D,20080725,000000,14.2532,14.2532,12.7706,14.1779,38505.374335837,0
+VLGEA.US,D,20080728,000000,13.9348,14.3772,13.4885,14.0968,12020.770480847,0
+VLGEA.US,D,20080729,000000,13.4885,14.2209,13.3371,13.548,25271.263734053,0
+VLGEA.US,D,20080730,000000,13.7756,13.7756,12.9064,13.2667,17560.15449289,0
+VLGEA.US,D,20080731,000000,13.4259,13.4259,12.7774,12.9571,45902.141452842,0
+VLGEA.US,D,20080801,000000,12.5694,13.2326,12.4326,12.879,23921.742823171,0
+VLGEA.US,D,20080804,000000,12.6495,14.09,12.4102,13.6877,26874.715741975,0
+VLGEA.US,D,20080805,000000,13.7883,13.9426,13.0684,13.9016,16122.576830615,0
+VLGEA.US,D,20080806,000000,13.9611,14.4601,13.6232,14.3225,15287.061608096,0
+VLGEA.US,D,20080807,000000,13.2081,13.9104,13.087,13.2023,13555.62013594,0
+VLGEA.US,D,20080808,000000,13.2824,14.3888,13.1915,14.0441,22200.540508154,0
+VLGEA.US,D,20080811,000000,14.0968,14.3888,14.0968,14.1916,54559.348813623,0
+VLGEA.US,D,20080812,000000,14.3703,14.3772,13.9484,14.2532,5985.8112632905,0
+VLGEA.US,D,20080813,000000,13.9855,14.3986,13.9855,14.215,23443.574184793,0
+VLGEA.US,D,20080814,000000,13.9553,15.0169,13.9553,15.0169,7630.2198997675,0
+VLGEA.US,D,20080815,000000,15.6311,15.6311,14.3225,14.5637,24371.241821561,0
+VLGEA.US,D,20080818,000000,14.4953,14.7444,14.2316,14.6037,9824.4712745933,0
+VLGEA.US,D,20080819,000000,14.1779,15.01,14.1779,14.8968,6135.3029575157,0
+VLGEA.US,D,20080820,000000,14.5139,15.1614,14.3772,14.3772,39120.747679873,0
+VLGEA.US,D,20080821,000000,14.1096,14.26,13.9913,14.26,10450.083775769,0
+VLGEA.US,D,20080822,000000,14.4054,14.4054,14.3293,14.3625,20466.027288855,0
+VLGEA.US,D,20080825,000000,14.3566,14.3566,14.0646,14.0822,3303.1520929482,0
+VLGEA.US,D,20080826,000000,13.9104,14.0139,13.9104,14.0139,1046.4418595763,0
+VLGEA.US,D,20080827,000000,13.7951,13.7951,12.8057,13.3634,45228.404913115,0
+VLGEA.US,D,20080828,000000,13.296,13.8781,13.296,13.8781,11047.026636956,0
+VLGEA.US,D,20080829,000000,13.7951,13.7951,13.5275,13.7697,10009.800018804,0
+VLGEA.US,D,20080902,000000,14.2736,14.2736,13.4054,13.7883,26174.357393687,0
+VLGEA.US,D,20080903,000000,13.7628,13.7951,13.4885,13.63,4039.3474912215,0
+VLGEA.US,D,20080904,000000,13.4963,13.63,13.3283,13.3283,8765.7424264506,0
+VLGEA.US,D,20080905,000000,13.0997,13.3712,13.0997,13.1583,5127.7698950665,0
+VLGEA.US,D,20080908,000000,13.3976,13.4885,13.3898,13.4806,11541.577926756,0
+VLGEA.US,D,20080909,000000,13.4885,13.4885,13.1837,13.3136,5076.574109373,0
+VLGEA.US,D,20080910,000000,13.4806,13.8605,13.4259,13.8605,7562.641462652,0
+VLGEA.US,D,20080911,000000,14.3986,14.6487,13.883,14.6301,10141.885145894,0
+VLGEA.US,D,20080912,000000,14.4875,14.7825,14.4875,14.6369,10468.514258618,0
+VLGEA.US,D,20080915,000000,14.5588,14.5588,14.0822,14.3625,7501.2065198198,0
+VLGEA.US,D,20080916,000000,14.5588,15.3948,13.8049,15.3948,25578.438448214,0
+VLGEA.US,D,20080917,000000,15.1448,15.1448,13.6417,13.8654,13596.576764495,0
+VLGEA.US,D,20080918,000000,14.1379,15.3216,13.3067,15.1702,22451.399858052,0
+VLGEA.US,D,20080919,000000,15.6311,16.0697,15.2991,15.7893,174813.12982922,0
+VLGEA.US,D,20080922,000000,16.0697,16.0697,15.2679,15.6311,7725.4440611575,0
+VLGEA.US,D,20080923,000000,15.553,15.553,15.0227,15.2336,11136.107304062,0
+VLGEA.US,D,20080924,000000,15.0979,15.2991,14.9485,14.9485,5497.403467774,0
+VLGEA.US,D,20080925,000000,15.3216,15.3997,15.1555,15.2522,10670.225654251,0
+VLGEA.US,D,20080926,000000,14.9807,15.1614,14.8635,14.9358,14477.144278424,0
+VLGEA.US,D,20080929,000000,14.7893,15.0686,12.6124,13.1583,29513.346536621,0
+VLGEA.US,D,20080930,000000,13.757,14.8586,13.5343,14.6096,19208.658792222,0
+VLGEA.US,D,20081001,000000,14.9875,15.0754,14.6369,14.6419,2487.0912689929,0
+VLGEA.US,D,20081002,000000,13.5412,13.9855,13.5275,13.5343,31550.938807224,0
+VLGEA.US,D,20081003,000000,14.2444,14.592,13.4885,13.4885,19363.270065016,0
+VLGEA.US,D,20081006,000000,13.1437,13.9426,13.1437,13.4132,48858.186118788,0
+VLGEA.US,D,20081007,000000,13.6232,13.717,13.1964,13.3898,22082.790201058,0
+VLGEA.US,D,20081008,000000,13.1437,13.6925,13.1437,13.1623,23852.116554628,0
+VLGEA.US,D,20081009,000000,13.3067,13.7951,13.1437,13.1437,18607.62026818,0
+VLGEA.US,D,20081010,000000,13.0313,13.7482,12.5626,13.4621,25092.078484126,0
+VLGEA.US,D,20081013,000000,13.7883,14.2532,13.4669,14.2092,40371.972682224,0
+VLGEA.US,D,20081014,000000,14.2209,14.2209,12.2794,13.0684,9697.5057260733,0
+VLGEA.US,D,20081015,000000,13.0997,13.1046,12.2842,12.3145,11041.907058386,0
+VLGEA.US,D,20081016,000000,12.458,14.8635,12.458,14.8255,29740.6558251,0
+VLGEA.US,D,20081017,000000,14.3625,14.9036,14.1008,14.467,59687.118708689,0
+VLGEA.US,D,20081020,000000,14.4054,14.5842,14.0373,14.2883,25118.700292686,0
+VLGEA.US,D,20081021,000000,14.1096,14.1096,13.1192,13.2023,27096.905451885,0
+VLGEA.US,D,20081022,000000,12.9014,13.8331,12.3565,12.7159,17714.765765684,0
+VLGEA.US,D,20081023,000000,12.7403,14.6223,12.7403,13.2862,16214.729244863,0
+VLGEA.US,D,20081024,000000,13.1515,14.0968,12.879,13.1515,13112.264631834,0
+VLGEA.US,D,20081027,000000,13.0235,13.0235,11.9532,12.082,22619.322035126,0
+VLGEA.US,D,20081028,000000,12.4248,13.0147,12.4102,12.7013,21090.615874317,0
+VLGEA.US,D,20081029,000000,12.7999,13.7951,12.2188,12.7706,21337.37956136,0
+VLGEA.US,D,20081030,000000,13.0235,13.548,12.6319,12.7051,8414.5393365928,0
+VLGEA.US,D,20081031,000000,12.6124,15.0628,12.3077,15.0628,25097.198062694,0
+VLGEA.US,D,20081103,000000,15.5726,15.7132,14.9612,15.4046,40233.744060851,0
+VLGEA.US,D,20081104,000000,15.6371,15.6371,14.9681,15.6311,17620.565520008,0
+VLGEA.US,D,20081105,000000,15.7699,15.8676,15.1448,15.3157,14095.22371715,0
+VLGEA.US,D,20081106,000000,15.2336,15.2991,14.6545,14.6613,10239.157138711,0
+VLGEA.US,D,20081107,000000,14.802,15.3948,14.7122,14.7122,16910.991930295,0
+VLGEA.US,D,20081110,000000,15.0452,15.0452,13.5519,13.5519,17385.064905818,0
+VLGEA.US,D,20081111,000000,13.4581,14.1427,13.3019,13.3019,16760.476320357,0
+VLGEA.US,D,20081112,000000,13.0997,13.8654,12.8897,12.8897,28701.381375521,0
+VLGEA.US,D,20081113,000000,12.5694,14.3772,12.2666,14.0968,19518.905253525,0
+VLGEA.US,D,20081114,000000,14.051,14.051,13.4885,13.4885,5485.1164792075,0
+VLGEA.US,D,20081117,000000,13.3585,13.9767,13.1837,13.3019,10766.473731355,0
+VLGEA.US,D,20081118,000000,13.3712,13.883,12.8116,13.6359,15598.331985112,0
+VLGEA.US,D,20081119,000000,13.0626,13.7033,13.0626,13.2462,47657.132986417,0
+VLGEA.US,D,20081120,000000,13.1837,13.1837,12.4512,12.4512,10407.079315786,0
+VLGEA.US,D,20081121,000000,12.6319,13.6818,12.5626,13.5519,32607.61982394,0
+VLGEA.US,D,20081124,000000,13.6877,14.9485,13.2824,14.8333,59062.530123227,0
+VLGEA.US,D,20081125,000000,14.8137,14.9036,14.0187,14.1008,47335.623452261,0
+VLGEA.US,D,20081126,000000,13.7756,15.1341,13.7756,15.0754,20635.997297358,0
+VLGEA.US,D,20081128,000000,14.8508,15.6605,14.7122,14.7122,2789.1464045849,0
+VLGEA.US,D,20081201,000000,14.8635,15.595,13.9016,14.2444,24402.98320869,0
+VLGEA.US,D,20081202,000000,14.4445,14.9681,14.1477,14.9612,17456.739005789,0
+VLGEA.US,D,20081203,000000,14.4182,15.5843,14.2444,14.3918,59170.041273183,0
+VLGEA.US,D,20081204,000000,14.1916,14.9973,13.9553,13.9553,7805.3094868395,0
+VLGEA.US,D,20081205,000000,13.8049,15.0169,13.8049,14.8508,24569.881470051,0
+VLGEA.US,D,20081208,000000,15.2522,15.6311,14.4875,15.6311,73889.853575795,0
+VLGEA.US,D,20081209,000000,15.553,15.5726,14.8459,15.178,15645.432107951,0
+VLGEA.US,D,20081210,000000,15.3752,15.6371,15.2268,15.5208,70148.46555731,0
+VLGEA.US,D,20081211,000000,15.1614,15.4857,15.1614,15.2933,17094.272843079,0
+VLGEA.US,D,20081212,000000,15.0227,15.595,15.0227,15.595,27722.517953061,0
+VLGEA.US,D,20081215,000000,15.7893,15.8948,15.3216,15.3216,53539.528762607,0
+VLGEA.US,D,20081216,000000,15.6605,15.888,15.0823,15.8597,53400.27622552,0
+VLGEA.US,D,20081217,000000,15.7893,16.0452,15.5422,15.8948,43052.584021138,0
+VLGEA.US,D,20081218,000000,15.9222,16.2474,15.9222,16.2474,30410.296701972,0
+VLGEA.US,D,20081219,000000,17.1205,17.1205,16.0999,16.1225,123031.66434732,0
+VLGEA.US,D,20081222,000000,16.2533,16.848,16.1771,16.6928,31550.938807224,0
+VLGEA.US,D,20081223,000000,16.6928,16.8598,16.1712,16.5805,15310.611669515,0
+VLGEA.US,D,20081224,000000,16.5922,16.5922,16.3236,16.39,9478.3877633049,0
+VLGEA.US,D,20081226,000000,16.5512,16.9565,16.5512,16.8402,12285.96465074,0
+VLGEA.US,D,20081229,000000,16.8598,17.0122,16.7895,16.8129,31295.983794471,0
+VLGEA.US,D,20081230,000000,16.9301,16.9301,16.8061,16.8198,16236.231474854,0
+VLGEA.US,D,20081231,000000,16.9233,17.6118,16.9233,17.5913,64474.94858675,0
+VLGEA.US,D,20090102,000000,17.4731,17.4731,16.0198,16.4593,36675.63695515,0
+VLGEA.US,D,20090105,000000,16.5346,16.5346,15.2933,15.553,58518.830879162,0
+VLGEA.US,D,20090106,000000,15.553,16.4145,15.4779,15.9495,18542.089662492,0
+VLGEA.US,D,20090107,000000,15.7767,16.2279,15.6487,15.8597,9277.7002833861,0
+VLGEA.US,D,20090108,000000,15.719,16.348,15.719,16.348,20201.857034677,0
+VLGEA.US,D,20090109,000000,16.5463,16.5805,16.0482,16.1322,65390.329234951,0
+VLGEA.US,D,20090112,000000,16.1644,16.39,15.3216,15.4857,36398.15579669,0
+VLGEA.US,D,20090113,000000,15.4954,16.2338,15.4779,15.8744,21925.107181122,0
+VLGEA.US,D,20090114,000000,15.8744,16.6986,15.8744,16.2406,60777.588943961,0
+VLGEA.US,D,20090115,000000,16.222,16.8061,15.9085,16.7817,55737.875800288,0
+VLGEA.US,D,20090116,000000,16.8598,17.1674,16.5287,17.0463,46998.755182398,0
+VLGEA.US,D,20090120,000000,16.8891,16.9672,16.0873,16.1371,21557.521439842,0
+VLGEA.US,D,20090121,000000,15.806,16.8549,15.806,16.6878,70079.863204481,0
+VLGEA.US,D,20090122,000000,16.4535,16.9672,16.0394,16.52,22240.473220994,0
+VLGEA.US,D,20090123,000000,16.0814,17.6304,15.9154,16.8266,42046.074874403,0
+VLGEA.US,D,20090126,000000,16.8676,16.9936,16.6479,16.9741,27824.909524448,0
+VLGEA.US,D,20090127,000000,16.9741,18.0464,16.5024,17.2621,69487.016006149,0
+VLGEA.US,D,20090128,000000,17.5483,17.5913,17.0122,17.2358,61833.246044963,0
+VLGEA.US,D,20090129,000000,17.1059,17.3578,16.8676,16.9165,24229.941453046,0
+VLGEA.US,D,20090130,000000,17.0122,17.6333,16.6694,16.8832,60689.532192569,0
+VLGEA.US,D,20090202,000000,17.1674,17.4653,16.5512,17.2417,71862.50046233,0
+VLGEA.US,D,20090203,000000,17.6255,17.8667,17.2993,17.7026,18167.336511215,0
+VLGEA.US,D,20090204,000000,17.7515,17.7788,17.3198,17.3324,25992.100396619,0
+VLGEA.US,D,20090205,000000,17.2719,17.6812,16.8725,17.0825,30356.029169137,0
+VLGEA.US,D,20090206,000000,17.1117,17.5795,17.1059,17.5795,41739.924075956,0
+VLGEA.US,D,20090209,000000,17.4731,18.0747,17.0893,17.8667,24052.804034546,0
+VLGEA.US,D,20090210,000000,17.9311,17.9311,17.3324,17.4135,46870.765718164,0
+VLGEA.US,D,20090211,000000,17.4399,17.7299,17.4399,17.6255,20070.795823302,0
+VLGEA.US,D,20090212,000000,17.3324,17.7065,17.018,17.2084,15944.415496401,0
+VLGEA.US,D,20090213,000000,17.2719,17.7299,17.1674,17.2856,31932.859368498,0
+VLGEA.US,D,20090217,000000,17.1674,17.6812,16.8549,16.8549,26156.950826552,0
+VLGEA.US,D,20090218,000000,17.0893,17.35,16.8676,17.1117,16609.960710418,0
+VLGEA.US,D,20090219,000000,17.2495,17.3198,16.6752,17.1674,13069.260171851,0
+VLGEA.US,D,20090220,000000,16.8725,17.2289,16.8725,17.0122,13844.364367251,0
+VLGEA.US,D,20090223,000000,16.9037,17.018,16.2474,16.2865,45330.796484502,0
+VLGEA.US,D,20090224,000000,16.2406,17.145,16.012,17.0053,51328.894736359,0
+VLGEA.US,D,20090225,000000,16.9741,17.0941,16.5805,16.6615,23328.895624839,0
+VLGEA.US,D,20090226,000000,16.7435,16.7435,16.4916,16.4916,20214.144023244,0
+VLGEA.US,D,20090227,000000,16.3187,17.1342,15.9555,16.0394,26339.20782362,0
+VLGEA.US,D,20090302,000000,15.9085,16.054,14.9973,15.0032,52261.681951695,0
+VLGEA.US,D,20090303,000000,14.9681,15.6371,14.9681,15.3684,17449.571595792,0
+VLGEA.US,D,20090304,000000,15.5422,16.6928,15.3294,16.5736,14908.212793963,0
+VLGEA.US,D,20090305,000000,16.2787,16.9419,15.7893,15.7893,23053.462297809,0
+VLGEA.US,D,20090306,000000,15.8832,16.4311,15.5608,15.7893,13423.53500885,0
+VLGEA.US,D,20090309,000000,15.4779,15.4779,15.2112,15.3216,22239.449305281,0
+VLGEA.US,D,20090310,000000,15.6311,16.5463,15.3216,16.5414,31575.512784357,0
+VLGEA.US,D,20090311,000000,16.8598,17.1001,16.4311,16.7319,32618.882896792,0
+VLGEA.US,D,20090312,000000,16.6049,17.1596,16.0921,17.0463,28768.959812636,0
+VLGEA.US,D,20090313,000000,17.0697,17.1518,16.4379,17.1518,19507.642180673,0
+VLGEA.US,D,20090316,000000,17.1674,17.5913,17.1401,17.4135,26315.657762201,0
+VLGEA.US,D,20090317,000000,17.1596,17.9614,16.7377,17.9311,54464.124652233,0
+VLGEA.US,D,20090318,000000,17.9087,19.1461,17.3666,18.7926,47365.317007964,0
+VLGEA.US,D,20090319,000000,19.2437,19.861,19.192,19.4381,29909.601917889,0
+VLGEA.US,D,20090320,000000,19.6149,19.6149,18.4117,19.0104,47844.509562055,0
+VLGEA.US,D,20090323,000000,19.4001,19.5924,19.0699,19.4215,35735.682329815,0
+VLGEA.US,D,20090324,000000,19.276,19.4381,18.819,18.9371,28143.347311462,0
+VLGEA.US,D,20090325,000000,19.0191,19.3863,17.9429,19.3034,17470.049910069,0
+VLGEA.US,D,20090326,000000,19.6149,19.9245,19.1979,19.9245,39888.684465277,0
+VLGEA.US,D,20090327,000000,19.6198,19.6198,19.0055,19.0758,38201.271368818,0
+VLGEA.US,D,20090330,000000,18.7076,19.4528,18.0825,19.1022,20586.849343093,0
+VLGEA.US,D,20090331,000000,19.3034,19.5515,18.3883,19.108,43497.987356673,0
+VLGEA.US,D,20090401,000000,18.8815,19.4636,18.5181,19.4576,14137.204261418,0
+VLGEA.US,D,20090402,000000,19.6198,19.6198,19.0104,19.5465,40397.570575071,0
+VLGEA.US,D,20090403,000000,19.5465,19.5719,19.0758,19.5719,24633.364244311,0
+VLGEA.US,D,20090406,000000,19.0943,19.6149,19.0397,19.5026,24643.603401449,0
+VLGEA.US,D,20090407,000000,19.2437,19.5319,19.1598,19.2281,10483.872994327,0
+VLGEA.US,D,20090408,000000,19.6198,19.6198,19.1666,19.5651,10953.850306993,0
+VLGEA.US,D,20090409,000000,19.6198,19.6198,18.9752,19.0055,48773.201114536,0
+VLGEA.US,D,20090413,000000,18.8961,19.0055,18.5181,18.6119,14769.984172591,0
+VLGEA.US,D,20090414,000000,18.4205,18.9303,18.0581,18.1636,30935.565463188,0
+VLGEA.US,D,20090415,000000,18.1636,19.0055,18.1636,18.8551,7851.3856939637,0
+VLGEA.US,D,20090416,000000,18.9986,20.2682,18.7301,19.9928,21260.58588282,0
+VLGEA.US,D,20090417,000000,20.1687,20.1863,18.9566,19.7019,18989.540829454,0
+VLGEA.US,D,20090420,000000,19.276,19.3034,17.6401,17.9165,27461.419446023,0
+VLGEA.US,D,20090421,000000,17.9087,19.6256,17.9087,19.4636,19882.395331949,0
+VLGEA.US,D,20090422,000000,19.4636,19.4636,18.5025,18.5406,12497.915203511,0
+VLGEA.US,D,20090423,000000,18.647,19.4381,18.0581,18.6256,21794.045969747,0
+VLGEA.US,D,20090424,000000,18.8404,19.0758,18.441,18.9087,18938.34504376,0
+VLGEA.US,D,20090427,000000,18.4966,19.0817,18.3883,18.4049,30847.508711795,0
+VLGEA.US,D,20090428,000000,18.3883,18.7721,18.3883,18.689,24192.056571633,0
+VLGEA.US,D,20090429,000000,18.7662,19.527,18.7662,19.4742,17028.74223739,0
+VLGEA.US,D,20090430,000000,19.5583,19.5651,18.9752,18.9918,22494.404318035,0
+VLGEA.US,D,20090501,000000,19.1286,19.4528,18.8756,18.8756,19082.717159416,0
+VLGEA.US,D,20090504,000000,19.0758,19.1842,18.7349,19.1842,26870.62007912,0
+VLGEA.US,D,20090505,000000,19.0943,19.3102,17.7847,18.1011,35148.978625767,0
+VLGEA.US,D,20090506,000000,18.2232,18.2603,16.6615,16.8334,40040.22399093,0
+VLGEA.US,D,20090507,000000,16.7573,16.8129,15.888,16.3353,54172.308673779,0
+VLGEA.US,D,20090508,000000,16.5092,16.7377,15.9369,16.2719,23802.968600362,0
+VLGEA.US,D,20090511,000000,16.0326,16.9419,15.9984,16.1966,21376.288358487,0
+VLGEA.US,D,20090512,000000,16.3285,16.3422,16.0326,16.0765,15139.617745298,0
+VLGEA.US,D,20090513,000000,15.9984,16.222,15.9984,16.0814,24090.688915959,0
+VLGEA.US,D,20090514,000000,16.0609,17.1518,15.9555,17.0893,42914.355399766,0
+VLGEA.US,D,20090515,000000,17.0697,17.2358,16.558,16.6752,24299.56772159,0
+VLGEA.US,D,20090518,000000,16.8061,17.2681,16.7114,17.2417,34194.68918044,0
+VLGEA.US,D,20090519,000000,16.9936,17.4888,16.9086,17.0053,41537.188764609,0
+VLGEA.US,D,20090520,000000,17.0697,17.6206,16.9379,17.478,43055.65576828,0
+VLGEA.US,D,20090521,000000,17.2417,17.4135,16.7435,16.8598,23137.423386345,0
+VLGEA.US,D,20090522,000000,16.8969,17.7895,16.8969,17.4203,16392.890579076,0
+VLGEA.US,D,20090526,000000,17.2289,18.1578,17.2289,18.0112,21577.99975412,0
+VLGEA.US,D,20090527,000000,17.9986,18.2115,17.3432,17.4653,24764.425455687,0
+VLGEA.US,D,20090528,000000,17.5356,17.5356,16.2601,17.0561,28966.575545414,0
+VLGEA.US,D,20090529,000000,17.0492,17.7447,16.476,17.7447,30763.547623258,0
+VLGEA.US,D,20090601,000000,17.9243,18.357,17.5024,18.0464,43509.250429525,0
+VLGEA.US,D,20090602,000000,18.0513,18.3883,17.4731,18.3883,26575.732353525,0
+VLGEA.US,D,20090603,000000,18.1978,18.3765,17.1674,18.3433,20465.003373142,0
+VLGEA.US,D,20090604,000000,18.3843,19.1598,18.1528,19.0319,57762.157166611,0
+VLGEA.US,D,20090605,000000,19.1734,19.8542,17.9614,19.0397,32379.286619746,0
+VLGEA.US,D,20090608,000000,18.5484,19.108,18.3883,18.5533,35758.208475521,0
+VLGEA.US,D,20090609,000000,18.5797,19.2966,18.4283,18.6256,34316.53515039,0
+VLGEA.US,D,20090610,000000,18.6304,18.7076,17.6255,17.8276,32680.317839624,0
+VLGEA.US,D,20090611,000000,17.812,18.3697,17.7183,17.8901,26523.512652117,0
+VLGEA.US,D,20090612,000000,17.8198,18.2603,17.7788,18.0855,20142.469923273,0
+VLGEA.US,D,20090615,000000,18.0327,18.189,17.7788,17.9751,25732.025805295,0
+VLGEA.US,D,20090616,000000,18.0386,18.0386,17.4399,17.7788,40515.320882166,0
+VLGEA.US,D,20090617,000000,17.7788,18.3883,17.7788,18.1528,11899.94842661,0
+VLGEA.US,D,20090618,000000,18.2349,18.8551,17.8901,18.7076,22802.60294791,0
+VLGEA.US,D,20090619,000000,18.9918,19.2809,18.5923,18.8756,48092.297164812,0
+VLGEA.US,D,20090622,000000,18.7076,19.0055,17.8853,17.9986,23280.771586287,0
+VLGEA.US,D,20090623,000000,18.0249,18.6119,17.897,18.3638,24438.820258675,0
+VLGEA.US,D,20090624,000000,17.8198,18.2301,17.7788,17.8413,16997.00085026,0
+VLGEA.US,D,20090625,000000,17.7788,18.1343,17.5795,17.9165,27258.684134677,0
+VLGEA.US,D,20090626,000000,17.7788,18.6686,17.7788,18.6686,501538.49063121,0
+VLGEA.US,D,20090629,000000,18.0034,18.5719,17.9556,18.0581,16994.953018832,0
+VLGEA.US,D,20090630,000000,18.1197,18.6959,18.1197,18.2349,30534.19050335,0
+VLGEA.US,D,20090701,000000,18.441,18.5347,18.1724,18.3883,45636.947282949,0
+VLGEA.US,D,20090702,000000,17.8853,18.3765,17.8726,17.897,22012.140016801,0
+VLGEA.US,D,20090706,000000,17.9029,18.3433,17.8794,17.9868,24839.1713028,0
+VLGEA.US,D,20090707,000000,18.147,18.147,17.6255,17.6255,36953.118113608,0
+VLGEA.US,D,20090708,000000,17.7183,17.7368,17.3246,17.4731,40025.889170935,0
+VLGEA.US,D,20090709,000000,17.5151,17.8667,17.4946,17.7788,13829.005631543,0
+VLGEA.US,D,20090710,000000,17.7447,17.7447,17.312,17.7368,19542.455314944,0
+VLGEA.US,D,20090713,000000,17.7788,18.0747,17.7183,18.0464,20885.832731543,0
+VLGEA.US,D,20090714,000000,18.0581,18.2867,18.0034,18.1636,14777.151582588,0
+VLGEA.US,D,20090715,000000,18.2349,18.3883,17.9351,18.3883,21090.615874317,0
+VLGEA.US,D,20090716,000000,18.3843,18.3883,17.9936,18.3697,21536.019209851,0
+VLGEA.US,D,20090717,000000,18.3883,18.5719,18.3883,18.3883,18705.916176712,0
+VLGEA.US,D,20090720,000000,18.5298,18.5719,18.2232,18.4117,36180.061749636,0
+VLGEA.US,D,20090721,000000,18.4117,18.6686,17.856,18.0327,22632.632939407,0
+VLGEA.US,D,20090722,000000,17.9429,18.2301,17.7788,18.0327,17004.168260257,0
+VLGEA.US,D,20090723,000000,18.1822,18.4478,17.8726,18.1978,30014.041320704,0
+VLGEA.US,D,20090724,000000,18.2349,18.3843,17.7847,18.272,17214.070981602,0
+VLGEA.US,D,20090727,000000,17.7788,18.1978,17.7788,18.1636,9758.9406689056,0
+VLGEA.US,D,20090728,000000,18.0034,18.0034,17.7183,17.9751,16225.992317715,0
+VLGEA.US,D,20090729,000000,17.8022,18.2301,17.8022,17.9429,7336.3560898865,0
+VLGEA.US,D,20090730,000000,18.189,18.2349,18.0249,18.1412,16307.905574825,0
+VLGEA.US,D,20090731,000000,18.0249,18.2232,17.856,17.8608,21153.074732864,0
+VLGEA.US,D,20090803,000000,18.0386,18.1089,17.8853,17.9986,8178.0148066886,0
+VLGEA.US,D,20090804,000000,17.8413,18.1773,17.7788,17.8344,23843.925228916,0
+VLGEA.US,D,20090805,000000,17.7788,18.1197,17.5024,17.8794,21652.745601232,0
+VLGEA.US,D,20090806,000000,17.856,17.856,17.6948,17.8276,12044.320542266,0
+VLGEA.US,D,20090807,000000,18.0825,18.1578,17.897,18.1343,19459.518142121,0
+VLGEA.US,D,20090810,000000,17.8794,18.2232,17.8794,17.9311,7074.2336671355,0
+VLGEA.US,D,20090811,000000,17.9029,17.9029,17.7183,17.8413,21011.774364349,0
+VLGEA.US,D,20090812,000000,18.0249,18.3306,17.8022,17.9029,40643.3103464,0
+VLGEA.US,D,20090813,000000,17.9751,18.1724,17.9614,18.0513,9816.2799488823,0
+VLGEA.US,D,20090814,000000,18.0249,18.0249,17.6118,17.7788,12408.834536404,0
+VLGEA.US,D,20090817,000000,17.7788,18.0249,17.7788,17.8482,8374.6066237518,0
+VLGEA.US,D,20090818,000000,18.0034,18.3072,17.8081,18.063,11171.944354047,0
+VLGEA.US,D,20090819,000000,17.8482,18.0855,17.7788,18.0581,15939.295917831,0
+VLGEA.US,D,20090820,000000,18.0709,18.3883,18.0581,18.3883,16702.113124666,0
+VLGEA.US,D,20090821,000000,18.5797,18.5797,18.0825,18.2945,44625.318557645,0
+VLGEA.US,D,20090824,000000,18.3883,18.5923,18.3883,18.5406,10424.485882921,0
+VLGEA.US,D,20090825,000000,18.5581,18.606,18.1724,18.357,4386.4549182238,0
+VLGEA.US,D,20090826,000000,18.3883,18.6959,18.0249,18.311,100897.67836057,0
+VLGEA.US,D,20090827,000000,18.3306,18.3883,17.9986,18.2945,9917.6476045556,0
+VLGEA.US,D,20090828,000000,18.2867,18.2867,17.7847,17.7954,76918.596257426,0
+VLGEA.US,D,20090831,000000,17.7788,17.8413,17.3198,17.5649,62282.745043352,0
+VLGEA.US,D,20090901,000000,17.5649,18.0709,17.5082,17.8344,25813.939062404,0
+VLGEA.US,D,20090902,000000,17.7788,17.8198,17.3324,17.7368,23395.450146241,0
+VLGEA.US,D,20090903,000000,17.7788,18.0709,17.7788,17.9351,10471.58600576,0
+VLGEA.US,D,20090904,000000,17.8482,18.2407,17.7788,18.1822,13166.532164669,0
+VLGEA.US,D,20090908,000000,18.2301,18.2407,17.8198,18.1089,13377.458801727,0
+VLGEA.US,D,20090909,000000,17.7788,18.147,17.7788,18.0034,30341.694349143,0
+VLGEA.US,D,20090910,000000,17.9936,18.189,17.8081,17.897,51741.532769049,0
+VLGEA.US,D,20090911,000000,18.0825,18.147,17.812,17.897,46721.274023939,0
+VLGEA.US,D,20090914,000000,17.897,18.2485,17.897,18.2232,16318.144731964,0
+VLGEA.US,D,20090915,000000,18.1773,18.1773,17.897,17.9868,11951.144212304,0
+VLGEA.US,D,20090916,000000,18.0386,18.1284,17.9614,17.9751,16884.370121735,0
+VLGEA.US,D,20090917,000000,17.9936,18.0825,17.7788,18.0747,11596.869375304,0
+VLGEA.US,D,20090918,000000,18.063,18.0825,17.9311,17.9311,34115.847670472,0
+VLGEA.US,D,20090921,000000,17.9311,18.147,17.9311,18.0747,19410.370187855,0
+VLGEA.US,D,20090922,000000,18.1148,18.1343,17.9351,17.9751,18345.497845429,0
+VLGEA.US,D,20090923,000000,18.0581,18.1148,17.9311,17.9311,55137.861191959,0
+VLGEA.US,D,20090924,000000,18.0386,18.0933,17.9614,17.9614,17977.912104149,0
+VLGEA.US,D,20090925,000000,17.9751,18.0581,17.9351,17.9986,11413.588462521,0
+VLGEA.US,D,20090928,000000,18.1284,18.147,17.981,17.981,20579.681933096,0
+VLGEA.US,D,20090929,000000,17.9429,18.0464,17.8794,17.897,12899.290163348,0
+VLGEA.US,D,20090930,000000,17.9868,18.1148,17.8022,18.063,27381.554020342,0
+VLGEA.US,D,20091001,000000,18.0933,18.0933,17.7954,17.8726,15131.426419587,0
+VLGEA.US,D,20091002,000000,17.7895,18.0386,17.6674,17.8344,17468.002078641,0
+VLGEA.US,D,20091005,000000,17.812,17.897,17.3432,17.5356,43734.511886577,0
+VLGEA.US,D,20091006,000000,17.648,18.0747,16.7767,17.0941,48967.745100172,0
+VLGEA.US,D,20091007,000000,17.0316,17.4057,16.9233,17.3823,30191.178739204,0
+VLGEA.US,D,20091008,000000,17.3666,17.6812,17.3666,17.6558,20054.41317188,0
+VLGEA.US,D,20091009,000000,17.6558,18.0709,17.6304,17.8667,3894.9753755657,0
+VLGEA.US,D,20091012,000000,17.9986,18.1412,17.7788,17.9311,23434.358943368,0
+VLGEA.US,D,20091013,000000,17.9243,18.1773,17.8726,18.1148,37513.200009096,0
+VLGEA.US,D,20091014,000000,18.2407,18.3238,18.1148,18.2867,47684.778710691,0
+VLGEA.US,D,20091015,000000,18.3306,18.5113,17.9868,18.4009,27313.975583226,0
+VLGEA.US,D,20091016,000000,18.3511,18.3883,17.9556,18.318,17883.711858473,0
+VLGEA.US,D,20091019,000000,18.4205,18.4537,18.1636,18.4478,16543.406189015,0
+VLGEA.US,D,20091020,000000,18.4537,18.4537,18.1197,18.3931,17231.477548737,0
+VLGEA.US,D,20091021,000000,18.441,18.689,18.1528,18.2545,23094.418926363,0
+VLGEA.US,D,20091022,000000,18.4537,18.482,18.147,18.3843,16429.751544776,0
+VLGEA.US,D,20091023,000000,18.4205,18.5923,18.1724,18.3433,17036.933563102,0
+VLGEA.US,D,20091026,000000,18.3638,18.6304,18.3638,18.3843,9309.4416705161,0
+VLGEA.US,D,20091027,000000,18.4654,18.8551,18.1148,18.4762,10520.733960026,0
+VLGEA.US,D,20091028,000000,18.5484,18.7301,18.3765,18.3843,10709.134451378,0
+VLGEA.US,D,20091029,000000,18.4966,18.6754,18.3931,18.5347,9553.1336104175,0
+VLGEA.US,D,20091030,000000,18.4283,18.5406,18.2545,18.3883,34923.717168715,0
+VLGEA.US,D,20091102,000000,18.3883,18.5865,18.3883,18.5865,17319.53430013,0
+VLGEA.US,D,20091103,000000,18.5298,18.6686,18.3843,18.6686,45962.552479961,0
+VLGEA.US,D,20091104,000000,18.6959,18.8258,18.4586,18.7584,18385.43055827,0
+VLGEA.US,D,20091105,000000,18.8853,19.0651,18.6304,19.0651,15043.369668195,0
+VLGEA.US,D,20091106,000000,19.0513,19.1217,18.7505,18.9234,8951.0711706612,0
+VLGEA.US,D,20091109,000000,19.0055,19.108,18.8258,19.0055,9398.5223376229,0
+VLGEA.US,D,20091110,000000,19.0055,19.0943,18.7437,18.7437,3898.0471227073,0
+VLGEA.US,D,20091111,000000,18.8482,18.8756,18.4341,18.5025,12071.96626654,0
+VLGEA.US,D,20091112,000000,18.3883,18.4117,18.3306,18.357,18903.531909489,0
+VLGEA.US,D,20091113,000000,18.3843,18.5181,17.9243,17.9986,23022.744826392,0
+VLGEA.US,D,20091116,000000,18.0464,18.689,18.0464,18.689,17976.888188435,0
+VLGEA.US,D,20091117,000000,18.6686,19.0319,18.3638,19.0319,16264.901114843,0
+VLGEA.US,D,20091118,000000,19.0319,19.0817,18.441,18.8903,36437.064593818,0
+VLGEA.US,D,20091119,000000,18.8336,18.9752,18.3883,18.6959,22416.58672378,0
+VLGEA.US,D,20091120,000000,18.7505,18.8853,18.606,18.8815,12581.876292048,0
+VLGEA.US,D,20091123,000000,19.0055,19.1139,18.9986,19.0055,17338.988698693,0
+VLGEA.US,D,20091124,000000,18.9644,18.9986,18.5581,18.7721,11818.035169501,0
+VLGEA.US,D,20091125,000000,18.7926,19.0817,18.5865,18.5865,3788.4881413231,0
+VLGEA.US,D,20091127,000000,18.3433,18.5181,18.3004,18.3883,15297.300765234,0
+VLGEA.US,D,20091130,000000,18.3238,18.5298,18.0855,18.5298,29640.312085141,0
+VLGEA.US,D,20091201,000000,18.5181,18.9087,18.4283,18.9087,19195.347887942,0
+VLGEA.US,D,20091202,000000,18.7203,18.987,17.3578,17.4653,43592.187602348,0
+VLGEA.US,D,20091203,000000,17.1674,17.6255,16.5853,17.0376,47104.218500926,0
+VLGEA.US,D,20091204,000000,17.2221,17.2221,16.6878,17.1264,18398.74146255,0
+VLGEA.US,D,20091207,000000,17.1059,17.6558,16.9809,17.4135,43045.416611141,0
+VLGEA.US,D,20091208,000000,17.5317,17.5727,16.8061,17.5591,41141.957299055,0
+VLGEA.US,D,20091209,000000,17.5151,17.5151,17.0316,17.2221,24348.715675855,0
+VLGEA.US,D,20091210,000000,17.312,17.3198,16.9877,17.1782,32222.627515524,0
+VLGEA.US,D,20091211,000000,17.4731,17.4888,16.7514,16.9565,29535.872682326,0
+VLGEA.US,D,20091214,000000,17.0893,17.1342,16.8266,16.9809,17805.894264219,0
+VLGEA.US,D,20091215,000000,16.9936,17.0766,16.8022,16.8022,36826.152565089,0
+VLGEA.US,D,20091216,000000,16.8774,16.8774,16.2279,16.5922,50411.46625673,0
+VLGEA.US,D,20091217,000000,16.5853,16.5853,16.1966,16.2865,19570.101039219,0
+VLGEA.US,D,20091218,000000,16.4311,17.0122,16.4311,16.9086,92314.192931191,0
+VLGEA.US,D,20091221,000000,16.9565,17.188,16.2787,16.5805,54462.076820804,0
+VLGEA.US,D,20091222,000000,16.4311,16.8549,16.0873,16.7114,20011.408711897,0
+VLGEA.US,D,20091223,000000,16.7377,17.1596,16.6479,16.9741,17127.038145922,0
+VLGEA.US,D,20091224,000000,17.0697,17.1205,16.8676,16.8676,2371.3887933255,0
+VLGEA.US,D,20091228,000000,16.9604,17.0941,16.8891,17.0122,17119.870735925,0
+VLGEA.US,D,20091229,000000,17.0893,17.1596,16.8891,16.9565,10389.67274865,0
+VLGEA.US,D,20091230,000000,16.9037,17.0228,16.4008,16.8549,22362.319190945,0
+VLGEA.US,D,20091231,000000,16.7943,16.9233,16.2719,16.7514,20142.469923273,0
+VLGEA.US,D,20100104,000000,16.8129,17.018,16.7514,16.8598,17739.339742817,0
+VLGEA.US,D,20100105,000000,16.3285,17.0639,16.3285,16.6752,15450.888122315,0
+VLGEA.US,D,20100106,000000,16.6107,16.8549,16.5512,16.5853,31308.270783037,0
+VLGEA.US,D,20100107,000000,16.7054,16.7729,16.5414,16.6615,14812.988632573,0
+VLGEA.US,D,20100108,000000,16.7114,16.8832,16.683,16.7895,5887.5153547589,0
+VLGEA.US,D,20100111,000000,16.9086,16.9086,16.5512,16.8061,17122.942483067,0
+VLGEA.US,D,20100112,000000,16.6694,16.9672,16.6694,16.8266,13965.186421488,0
+VLGEA.US,D,20100113,000000,16.8598,16.9741,16.7767,16.8725,14078.841065728,0
+VLGEA.US,D,20100114,000000,16.9165,16.9809,16.8266,16.8774,23253.125862013,0
+VLGEA.US,D,20100115,000000,17.0053,17.0639,16.8129,16.9877,48651.355144586,0
+VLGEA.US,D,20100119,000000,17.0122,17.2358,17.0122,17.2358,27160.388226145,0
+VLGEA.US,D,20100120,000000,17.0825,17.1342,16.9233,17.0122,33500.474326435,0
+VLGEA.US,D,20100121,000000,17.1264,17.1342,16.9809,16.9877,24045.636624549,0
+VLGEA.US,D,20100122,000000,16.9301,17.1205,16.8598,16.9233,15566.590597983,0
+VLGEA.US,D,20100125,000000,16.9233,16.9301,16.0482,16.0609,20851.019597271,0
+VLGEA.US,D,20100126,000000,16.0452,16.4535,15.9495,15.9495,33189.203949418,0
+VLGEA.US,D,20100127,000000,15.9495,16.3236,15.9495,16.0697,6117.8963903799,0
+VLGEA.US,D,20100128,000000,16.054,16.0697,15.9495,15.9623,8710.4509779015,0
+VLGEA.US,D,20100129,000000,15.9661,16.1225,15.9447,15.9447,17668.68955856,0
+VLGEA.US,D,20100201,000000,16.054,16.054,15.9447,16.0198,17407.591051522,0
+VLGEA.US,D,20100202,000000,15.9661,16.0999,15.8802,15.8802,14046.075762883,0
+VLGEA.US,D,20100203,000000,15.888,15.9623,15.4857,15.4857,18286.110734024,0
+VLGEA.US,D,20100204,000000,15.4857,16.1077,15.4447,15.4447,20226.43101181,0
+VLGEA.US,D,20100205,000000,15.4447,16.054,15.2444,15.3049,8692.0204950519,0
+VLGEA.US,D,20100208,000000,15.3294,15.5208,15.1389,15.1389,14605.133742657,0
+VLGEA.US,D,20100209,000000,15.3752,15.3752,15.1047,15.1213,8204.6366152492,0
+VLGEA.US,D,20100210,000000,15.1614,15.2444,15.1341,15.1702,7422.3650098517,0
+VLGEA.US,D,20100211,000000,15.2034,16.0999,15.178,15.6858,31756.745865713,0
+VLGEA.US,D,20100212,000000,15.6233,15.6233,15.2034,15.2034,8521.0265708354,0
+VLGEA.US,D,20100216,000000,15.3431,15.3997,15.178,15.3997,14033.788774318,0
+VLGEA.US,D,20100217,000000,15.3997,15.4192,15.2805,15.4192,15400.716252335,0
+VLGEA.US,D,20100218,000000,15.4261,15.4779,15.3216,15.471,5765.6693848082,0
+VLGEA.US,D,20100219,000000,15.4954,15.5482,15.4261,15.5208,10755.210658502,0
+VLGEA.US,D,20100222,000000,15.4779,15.5354,15.4779,15.4779,6522.343097359,0
+VLGEA.US,D,20100223,000000,15.4779,15.7259,15.4779,15.4895,12369.925739277,0
+VLGEA.US,D,20100224,000000,15.4895,15.6371,15.4779,15.6311,10395.816242933,0
+VLGEA.US,D,20100225,000000,15.4954,15.6487,15.4779,15.6233,5532.2166020456,0
+VLGEA.US,D,20100226,000000,15.6683,15.6683,15.0754,15.1702,16532.143116163,0
+VLGEA.US,D,20100301,000000,15.2865,15.5882,15.217,15.3216,14225.261012811,0
+VLGEA.US,D,20100302,000000,15.3948,15.9495,15.3831,15.9495,12131.353377945,0
+VLGEA.US,D,20100303,000000,15.9495,16.2113,15.4779,16.0999,19852.701776247,0
+VLGEA.US,D,20100304,000000,16.0999,16.3686,15.9447,16.3626,4535.946612449,0
+VLGEA.US,D,20100305,000000,16.3822,16.6049,16.1966,16.5922,7050.6836057165,0
+VLGEA.US,D,20100308,000000,16.5512,16.6615,15.7562,16.1225,18852.336123795,0
+VLGEA.US,D,20100309,000000,16.1322,16.3285,15.8802,16.1771,9962.6998959659,0
+VLGEA.US,D,20100310,000000,16.8022,16.8022,15.6742,16.054,28559.057091293,0
+VLGEA.US,D,20100311,000000,15.8011,16.2406,15.7562,16.0697,13152.197344675,0
+VLGEA.US,D,20100312,000000,15.7893,16.8334,15.7767,16.2113,67735.096219716,0
+VLGEA.US,D,20100315,000000,16.2338,16.2787,15.9555,16.0052,34534.629197444,0
+VLGEA.US,D,20100316,000000,15.9495,16.182,15.4895,15.7699,12227.601455049,0
+VLGEA.US,D,20100317,000000,15.6233,16.1225,15.6233,15.9369,9375.9961919178,0
+VLGEA.US,D,20100318,000000,16.182,16.6283,16.0052,16.558,14040.956184315,0
+VLGEA.US,D,20100319,000000,16.7319,17.1674,16.6147,17.1401,60258.463677028,0
+VLGEA.US,D,20100322,000000,17.0697,17.1205,16.848,17.0639,7693.7026740275,0
+VLGEA.US,D,20100323,000000,17.0122,17.0561,16.7514,17.0492,7208.3666256526,0
+VLGEA.US,D,20100324,000000,16.9741,17.0766,16.7319,16.9741,10803.334697054,0
+VLGEA.US,D,20100325,000000,17.018,17.7895,16.7054,17.478,48461.93073752,0
+VLGEA.US,D,20100326,000000,17.4731,17.6401,17.0492,17.3666,39050.097495616,0
+VLGEA.US,D,20100329,000000,17.3745,17.5649,17.0893,17.188,14507.86174984,0
+VLGEA.US,D,20100330,000000,16.9487,17.1117,16.4242,17.0228,16037.591826363,0
+VLGEA.US,D,20100331,000000,16.9604,17.5542,16.9604,17.182,14416.733251305,0
+VLGEA.US,D,20100401,000000,17.2905,17.4731,17.0053,17.1001,14699.333988334,0
+VLGEA.US,D,20100405,000000,17.0941,17.4653,16.8774,17.4653,10876.032712739,0
+VLGEA.US,D,20100406,000000,17.2856,17.5483,17.2563,17.4203,12488.699962086,0
+VLGEA.US,D,20100407,000000,17.3666,17.4507,16.8725,17.1001,12739.559311985,0
+VLGEA.US,D,20100408,000000,16.9994,17.182,16.9301,17.1401,13395.889284576,0
+VLGEA.US,D,20100409,000000,17.1518,17.2495,16.641,16.6986,6552.0366530612,0
+VLGEA.US,D,20100412,000000,16.6566,16.8334,16.4379,16.6752,12037.153132269,0
+VLGEA.US,D,20100413,000000,16.6147,16.6147,16.2533,16.4173,11501.645213914,0
+VLGEA.US,D,20100414,000000,16.4242,16.5736,16.4242,16.5092,8557.8875365347,0
+VLGEA.US,D,20100415,000000,16.4379,17.2084,16.3686,17.182,26606.449824941,0
+VLGEA.US,D,20100416,000000,17.2026,17.2417,16.7943,16.7943,20413.807587448,0
+VLGEA.US,D,20100419,000000,17.4653,17.4653,16.8129,17.2026,7953.7772653508,0
+VLGEA.US,D,20100420,000000,17.2856,17.2856,17.018,17.0316,4392.5984125071,0
+VLGEA.US,D,20100421,000000,17.0122,17.2856,16.9994,17.2358,9160.9738920048,0
+VLGEA.US,D,20100422,000000,17.2719,17.2719,17.018,17.2417,6647.2608144513,0
+VLGEA.US,D,20100423,000000,16.9437,17.2455,16.7739,16.8618,6802.8960029597,0
+VLGEA.US,D,20100426,000000,16.8129,17.1401,16.6107,16.9037,5296.7159878553,0
+VLGEA.US,D,20100427,000000,16.8969,16.9301,16.5668,16.5668,16820.887347474,0
+VLGEA.US,D,20100428,000000,16.6147,16.6986,16.5668,16.6215,3335.9173957921,0
+VLGEA.US,D,20100429,000000,16.6566,16.8129,16.3764,16.7514,14558.033619819,0
+VLGEA.US,D,20100430,000000,16.7729,17.2221,16.4643,16.4974,18978.277756602,0
+VLGEA.US,D,20100503,000000,16.5991,16.5991,15.93,16.0452,29858.406132195,0
+VLGEA.US,D,20100504,000000,16.0921,16.1077,15.8528,15.9984,23264.388934865,0
+VLGEA.US,D,20100505,000000,15.8597,15.8597,15.5882,15.6038,11198.566162608,0
+VLGEA.US,D,20100506,000000,15.6986,15.719,15.01,15.01,31994.29431133,0
+VLGEA.US,D,20100507,000000,15.0452,15.8011,14.9358,14.9417,31548.890975797,0
+VLGEA.US,D,20100510,000000,15.2396,16.2533,15.1555,16.0609,24709.134007138,0
+VLGEA.US,D,20100511,000000,16.0258,16.348,15.6487,16.1644,20869.450080121,0
+VLGEA.US,D,20100512,000000,16.4643,16.8598,16.1644,16.7943,13328.31084746,0
+VLGEA.US,D,20100513,000000,16.7651,16.8725,16.7114,16.8676,12213.266635054,0
+VLGEA.US,D,20100514,000000,16.6928,16.9165,16.5853,16.6566,9203.9783519874,0
+VLGEA.US,D,20100517,000000,17.0228,17.145,16.476,16.8061,10394.79232722,0
+VLGEA.US,D,20100518,000000,16.9936,17.1205,15.8128,16.182,15788.780307893,0
+VLGEA.US,D,20100519,000000,16.0609,16.4916,15.8832,16.2787,8138.0820938476,0
+VLGEA.US,D,20100520,000000,16.3626,16.3626,15.5726,15.5726,16335.551299099,0
+VLGEA.US,D,20100521,000000,15.5003,16.4916,15.2034,16.2992,26915.67237053,0
+VLGEA.US,D,20100524,000000,16.3285,16.5805,15.8528,16.0921,24598.551110039,0
+VLGEA.US,D,20100525,000000,15.9925,16.4379,15.9847,16.1507,8299.8607766392,0
+VLGEA.US,D,20100526,000000,16.2787,16.6615,16.2044,16.4311,18092.590664103,0
+VLGEA.US,D,20100527,000000,16.52,16.5922,16.2719,16.5512,12704.746177712,0
+VLGEA.US,D,20100528,000000,16.0482,16.8402,15.7699,16.476,13152.197344675,0
+VLGEA.US,D,20100601,000000,16.3822,16.5853,15.4954,15.6683,20770.130255876,0
+VLGEA.US,D,20100602,000000,16.1712,16.7377,15.973,16.5512,18082.351506964,0
+VLGEA.US,D,20100603,000000,16.2601,16.7054,15.8402,15.9623,13301.689038899,0
+VLGEA.US,D,20100604,000000,15.8128,16.4467,15.7963,15.9447,113709.93568824,0
+VLGEA.US,D,20100607,000000,15.8402,16.3626,15.7445,16.2044,23406.713219094,0
+VLGEA.US,D,20100608,000000,15.9369,16.1888,15.9027,15.9847,29138.593385344,0
+VLGEA.US,D,20100609,000000,16.0482,16.0921,15.6233,15.7562,44545.453131963,0
+VLGEA.US,D,20100610,000000,15.9154,16.306,15.7523,16.2992,16121.552914901,0
+VLGEA.US,D,20100611,000000,16.1225,16.4173,15.9154,16.4008,18900.460162347,0
+VLGEA.US,D,20100614,000000,16.4379,16.6107,16.1966,16.3422,5835.2956533515,0
+VLGEA.US,D,20100615,000000,16.0697,16.6986,16.012,16.6147,18649.600812448,0
+VLGEA.US,D,20100616,000000,16.5463,16.5463,16.1225,16.1595,3910.3341112738,0
+VLGEA.US,D,20100617,000000,16.1371,16.3949,16.1371,16.3129,4425.3637153509,0
+VLGEA.US,D,20100618,000000,16.4379,16.6694,16.3686,16.5414,32910.698875246,0
+VLGEA.US,D,20100621,000000,16.683,16.9301,16.2044,16.3822,22756.526740786,0
+VLGEA.US,D,20100622,000000,16.4311,16.7729,16.182,16.4173,52346.666955946,0
+VLGEA.US,D,20100623,000000,16.4242,16.6615,16.3949,16.4916,30720.543163275,0
+VLGEA.US,D,20100624,000000,16.4916,16.9672,16.0873,16.0921,106124.76807989,0
+VLGEA.US,D,20100625,000000,16.1888,16.4311,16.0921,16.4311,247275.64489987,0
+VLGEA.US,D,20100628,000000,16.4593,16.4838,16.2474,16.3568,33740.070603481,0
+VLGEA.US,D,20100629,000000,16.2474,16.2474,15.9555,16.012,27055.94882333,0
+VLGEA.US,D,20100630,000000,16.0599,16.3187,15.9974,16.0921,17722.957091395,0
+VLGEA.US,D,20100701,000000,16.0814,16.1771,15.9369,16.0258,13774.738098708,0
+VLGEA.US,D,20100702,000000,16.1507,16.1888,16.0452,16.0921,11908.139752321,0
+VLGEA.US,D,20100706,000000,16.2044,16.6694,16.0609,16.3129,20771.15417159,0
+VLGEA.US,D,20100707,000000,16.4311,16.6928,16.4311,16.6752,20537.701388826,0
+VLGEA.US,D,20100708,000000,16.725,17.1518,16.725,17.1518,21614.860719819,0
+VLGEA.US,D,20100709,000000,17.0825,17.2417,17.0825,17.1264,11826.226495211,0
+VLGEA.US,D,20100712,000000,17.1264,17.1264,16.7573,16.7573,14397.278852741,0
+VLGEA.US,D,20100713,000000,16.9604,17.1342,16.8198,16.9672,33759.525002044,0
+VLGEA.US,D,20100714,000000,17.018,17.1596,16.9419,17.0463,8889.636227829,0
+VLGEA.US,D,20100715,000000,16.9604,17.1674,16.8402,16.9165,17534.556600043,0
+VLGEA.US,D,20100716,000000,16.7651,16.8725,16.1712,16.1712,21563.664934126,0
+VLGEA.US,D,20100719,000000,16.2533,16.2533,15.8187,16.2113,18919.91456091,0
+VLGEA.US,D,20100720,000000,16.0452,16.4711,16.0452,16.4643,18798.06859096,0
+VLGEA.US,D,20100721,000000,16.5512,16.5512,16.0921,16.1429,12400.643210693,0
+VLGEA.US,D,20100722,000000,16.4311,16.5463,15.9925,16.4173,19008.995228018,0
+VLGEA.US,D,20100723,000000,16.3236,16.5512,16.2923,16.5287,37886.929244659,0
+VLGEA.US,D,20100726,000000,16.5512,17.1674,16.4535,16.8891,44000.729972183,0
+VLGEA.US,D,20100727,000000,17.018,17.1401,16.476,16.7895,29691.507870834,0
+VLGEA.US,D,20100728,000000,16.9037,16.9994,16.6928,16.6986,17412.710630092,0
+VLGEA.US,D,20100729,000000,16.6928,17.018,16.6147,16.8774,17717.837512825,0
+VLGEA.US,D,20100730,000000,16.6283,17.0893,16.5991,16.7651,40734.438844934,0
+VLGEA.US,D,20100802,000000,16.6878,17.1059,16.683,17.0697,47673.515637839,0
+VLGEA.US,D,20100803,000000,16.9994,17.1001,16.8266,16.8334,17110.6554945,0
+VLGEA.US,D,20100804,000000,16.9994,17.1001,16.8334,16.9672,60599.427609748,0
+VLGEA.US,D,20100805,000000,16.7729,16.8266,16.683,16.7651,14843.706103989,0
+VLGEA.US,D,20100806,000000,16.6752,16.8198,16.1147,16.4173,15464.199026595,0
+VLGEA.US,D,20100809,000000,16.5414,16.7114,16.4643,16.7114,13244.349758923,0
+VLGEA.US,D,20100810,000000,16.5463,16.5853,16.4711,16.5463,11282.527251146,0
+VLGEA.US,D,20100811,000000,16.3236,16.4838,15.68,16.0921,27788.048558748,0
+VLGEA.US,D,20100812,000000,15.9661,16.1429,15.9555,16.0999,21654.79343266,0
+VLGEA.US,D,20100813,000000,16.1147,16.4711,15.9027,16.2113,47436.991107935,0
+VLGEA.US,D,20100816,000000,16.2044,16.8334,15.9447,16.6928,44338.622157761,0
+VLGEA.US,D,20100817,000000,16.8549,17.0941,16.7767,17.0463,19963.284673345,0
+VLGEA.US,D,20100818,000000,16.9809,17.1264,16.9037,17.0561,24176.697835925,0
+VLGEA.US,D,20100819,000000,16.9565,17.0766,16.2406,16.2406,14704.453566903,0
+VLGEA.US,D,20100820,000000,16.2719,16.7573,16.0873,16.0921,48814.157743091,0
+VLGEA.US,D,20100823,000000,16.7172,17.3823,16.5805,16.9487,63683.461739928,0
+VLGEA.US,D,20100824,000000,17.0766,17.3324,16.6107,16.7054,48117.895057659,0
+VLGEA.US,D,20100825,000000,16.683,17.0561,16.4008,17.0492,39854.895246719,0
+VLGEA.US,D,20100826,000000,16.7651,16.9037,16.5668,16.8891,8414.5393365928,0
+VLGEA.US,D,20100827,000000,17.0228,17.4731,16.8402,17.4467,10391.720580078,0
+VLGEA.US,D,20100830,000000,17.145,17.145,16.7729,16.7729,9863.3800717204,0
+VLGEA.US,D,20100831,000000,16.7328,17.1548,16.5208,16.5208,22236.377558139,0
+VLGEA.US,D,20100901,000000,16.725,17.0941,16.6107,17.018,42010.237824418,0
+VLGEA.US,D,20100902,000000,16.9379,17.522,16.8198,17.4946,17201.783993035,0
+VLGEA.US,D,20100903,000000,17.5865,17.6206,17.1518,17.4507,10459.299017194,0
+VLGEA.US,D,20100907,000000,17.4135,17.6636,17.2221,17.4575,41554.595331745,0
+VLGEA.US,D,20100908,000000,17.5405,17.6255,17.2417,17.4203,38478.752527276,0
+VLGEA.US,D,20100909,000000,17.6255,17.6255,17.2856,17.5727,12992.466493311,0
+VLGEA.US,D,20100910,000000,17.6255,17.6636,17.2719,17.5727,7379.3605498691,0
+VLGEA.US,D,20100913,000000,17.2681,17.5151,16.8891,17.1401,49485.846451391,0
+VLGEA.US,D,20100914,000000,17.1342,17.4399,16.7377,17.3666,27696.920060214,0
+VLGEA.US,D,20100915,000000,17.2719,17.4399,16.9301,17.2993,69701.014390348,0
+VLGEA.US,D,20100916,000000,17.2905,17.4467,17.2358,17.3578,11684.926126698,0
+VLGEA.US,D,20100917,000000,17.4467,17.522,17.0463,17.0463,33265.997627959,0
+VLGEA.US,D,20100920,000000,17.1342,17.522,17.1342,17.522,15906.530614988,0
+VLGEA.US,D,20100921,000000,17.522,17.6812,17.3042,17.522,5626.4168477218,0
+VLGEA.US,D,20100922,000000,17.6674,17.6812,16.9301,17.1205,37577.70669907,0
+VLGEA.US,D,20100923,000000,16.9086,17.3666,16.9086,17.1059,11351.129603975,0
+VLGEA.US,D,20100924,000000,17.2993,17.5405,17.2993,17.4946,8272.2150523647,0
+VLGEA.US,D,20100927,000000,17.4731,17.4888,17.395,17.395,3994.2951998112,0
+VLGEA.US,D,20100928,000000,17.5542,17.6812,17.2221,17.6304,10506.399140031,0
+VLGEA.US,D,20100929,000000,17.4135,17.6401,17.4135,17.6401,8508.7395822689,0
+VLGEA.US,D,20100930,000000,17.6792,17.8003,17.2739,17.8003,15579.901502263,0
+VLGEA.US,D,20101001,000000,17.8413,17.8413,17.1958,17.6674,15566.590597983,0
+VLGEA.US,D,20101004,000000,17.5795,17.6401,17.395,17.395,10533.020948592,0
+VLGEA.US,D,20101005,000000,17.5913,17.897,17.4888,17.897,20268.411556079,0
+VLGEA.US,D,20101006,000000,17.9029,18.318,17.6948,18.2485,26721.128384894,0
+VLGEA.US,D,20101007,000000,18.3883,18.3883,17.7651,18.0464,18936.297212332,0
+VLGEA.US,D,20101008,000000,18.2545,18.5641,17.9351,18.3697,54713.960086417,0
+VLGEA.US,D,20101011,000000,17.8667,18.1528,17.7065,17.7065,6589.9215344745,0
+VLGEA.US,D,20101012,000000,17.6333,17.7231,17.4946,17.6255,2618.1524803684,0
+VLGEA.US,D,20101013,000000,17.6333,18.4654,17.6333,18.3238,14746.434111172,0
+VLGEA.US,D,20101014,000000,18.3238,18.5347,17.7788,18.3843,11035.763564102,0
+VLGEA.US,D,20101015,000000,18.7203,19.0055,18.3931,18.9918,36619.321590886,0
+VLGEA.US,D,20101018,000000,18.9684,19.4147,18.8482,19.4069,13356.980487449,0
+VLGEA.US,D,20101019,000000,19.2584,19.6256,18.7242,19.0865,23806.040347503,0
+VLGEA.US,D,20101020,000000,19.2155,19.2506,19.0513,19.2213,7859.5770196746,0
+VLGEA.US,D,20101021,000000,19.3805,19.5377,18.7437,18.7437,19507.642180673,0
+VLGEA.US,D,20101022,000000,18.9644,19.0943,18.8404,18.9019,11593.797628163,0
+VLGEA.US,D,20101025,000000,19.2155,19.276,19.0055,19.2213,7783.8072568482,0
+VLGEA.US,D,20101026,000000,19.0865,19.2008,18.9371,19.0465,9365.757034779,0
+VLGEA.US,D,20101027,000000,18.8677,18.982,18.4762,18.6363,4386.4549182238,0
+VLGEA.US,D,20101028,000000,18.7799,19.0651,18.6002,18.6119,8572.2223565289,0
+VLGEA.US,D,20101029,000000,18.6099,18.6656,18.357,18.6031,23371.900084822,0
+VLGEA.US,D,20101101,000000,18.606,18.606,18.357,18.3843,5714.4735991147,0
+VLGEA.US,D,20101102,000000,18.5298,19.1217,18.4049,19.1217,12027.937890844,0
+VLGEA.US,D,20101103,000000,19.1217,19.7389,19.1217,19.7389,6902.2158272052,0
+VLGEA.US,D,20101104,000000,19.7389,21.5956,19.7389,20.9626,23726.174921822,0
+VLGEA.US,D,20101105,000000,20.9676,21.2176,20.9626,21.0711,6525.4148445006,0
+VLGEA.US,D,20101108,000000,20.9558,21.199,20.7664,20.8923,23537.774430469,0
+VLGEA.US,D,20101109,000000,20.9744,20.9969,20.5906,20.6687,4836.9778323271,0
+VLGEA.US,D,20101110,000000,20.7107,20.9354,20.5163,20.8797,7052.7314371442,0
+VLGEA.US,D,20101111,000000,20.657,21.1883,20.657,21.0193,4779.6385523503,0
+VLGEA.US,D,20101112,000000,20.8631,21.1883,20.8289,20.8289,12315.658206441,0
+VLGEA.US,D,20101115,000000,20.8923,21.0564,20.7664,20.8797,13278.13897748,0
+VLGEA.US,D,20101116,000000,20.6795,20.6795,20.2448,20.3337,10575.00149286,0
+VLGEA.US,D,20101117,000000,20.3337,20.3337,19.0191,19.2809,5988.8830104321,0
+VLGEA.US,D,20101118,000000,19.4215,20.1394,19.0397,20.1394,22398.156240931,0
+VLGEA.US,D,20101119,000000,20.153,20.153,19.5104,19.6422,11148.394292628,0
+VLGEA.US,D,20101122,000000,19.7497,19.7702,19.0513,19.1979,10239.157138711,0
+VLGEA.US,D,20101123,000000,18.9449,19.1842,18.8014,19.1139,8868.1339978377,0
+VLGEA.US,D,20101124,000000,19.3414,20.0612,19.3414,19.9997,5050.9762165262,0
+VLGEA.US,D,20101126,000000,20.07,20.07,20.07,20.07,153.58735708067,0
+VLGEA.US,D,20101129,000000,19.9684,20.2936,19.9684,20.2936,5378.6292449649,0
+VLGEA.US,D,20101130,000000,20.0837,20.2155,19.6051,20.0837,22802.60294791,0
+VLGEA.US,D,20101201,000000,20.3269,20.3699,20.0085,20.2517,14137.204261418,0
+VLGEA.US,D,20101202,000000,19.8337,21.409,19.8337,21.409,33322.312992221,0
+VLGEA.US,D,20101203,000000,21.409,21.409,20.8591,21.0193,12632.048162028,0
+VLGEA.US,D,20101206,000000,21.0457,21.0633,20.4089,20.7165,33311.049919369,0
+VLGEA.US,D,20101207,000000,20.9304,21.4012,20.9304,21.3055,25018.356552727,0
+VLGEA.US,D,20101208,000000,21.4012,21.4012,20.6433,20.7165,27329.334318934,0
+VLGEA.US,D,20101209,000000,20.9412,20.9412,20.3903,20.6941,34924.74108443,0
+VLGEA.US,D,20101210,000000,20.7331,21.0711,20.3903,21.0457,64258.902371123,0
+VLGEA.US,D,20101213,000000,20.2223,20.8347,19.6891,20.7165,50514.881743832,0
+VLGEA.US,D,20101214,000000,20.8171,21.1209,20.6374,21.1209,19812.769063406,0
+VLGEA.US,D,20101215,000000,21.0027,21.2059,20.9969,21.1737,25777.078096706,0
+VLGEA.US,D,20101216,000000,21.1346,21.1453,20.5554,21.1209,19338.696087884,0
+VLGEA.US,D,20101217,000000,21.0633,21.3582,20.9822,21.3582,64413.513643918,0
+VLGEA.US,D,20101220,000000,21.3777,21.6551,21.2176,21.2176,18079.279759822,0
+VLGEA.US,D,20101221,000000,21.3582,21.3777,21.0311,21.281,27755.283255904,0
+VLGEA.US,D,20101222,000000,21.3455,21.4012,21.1883,21.2566,7018.9422185865,0
+VLGEA.US,D,20101223,000000,21.3513,21.3513,21.1042,21.1042,7027.1335442974,0
+VLGEA.US,D,20101227,000000,21.2273,21.3055,21.1404,21.3055,8785.1968250141,0
+VLGEA.US,D,20101228,000000,21.409,21.409,21.2273,21.3387,33195.347443701,0
+VLGEA.US,D,20101229,000000,21.407,21.407,21.1863,21.2205,8738.0967021761,0
+VLGEA.US,D,20101230,000000,21.2381,21.3094,21.1014,21.113,8211.8040252463,0
+VLGEA.US,D,20101231,000000,21.1511,21.1658,20.8992,21.0281,18187.814825493,0
+VLGEA.US,D,20110103,000000,21.1092,21.1092,20.9969,21.0379,51657.571680511,0
+VLGEA.US,D,20110104,000000,21.116,21.116,20.8553,20.8992,21382.431852771,0
+VLGEA.US,D,20110105,000000,20.8992,21.1404,20.8992,21.1042,11852.848303772,0
+VLGEA.US,D,20110106,000000,21.0379,21.0457,20.8719,21.0457,10015.943513087,0
+VLGEA.US,D,20110107,000000,20.9969,20.9969,20.8044,20.9256,18473.487309663,0
+VLGEA.US,D,20110110,000000,20.8103,20.9969,20.8103,20.948,6279.6750731715,0
+VLGEA.US,D,20110111,000000,20.9969,21.0711,20.9969,21.0311,28540.626608443,0
+VLGEA.US,D,20110112,000000,21.2488,21.2488,20.9969,21.0564,34587.872814566,0
+VLGEA.US,D,20110113,000000,20.9969,21.0457,20.948,21.0457,11201.63790975,0
+VLGEA.US,D,20110114,000000,21.1092,21.1092,20.9744,21.0564,10794.11945563,0
+VLGEA.US,D,20110118,000000,20.9744,21.0379,20.8484,20.9354,88771.444561197,0
+VLGEA.US,D,20110119,000000,20.9412,20.9412,20.7107,20.7107,28297.958584256,0
+VLGEA.US,D,20110120,000000,20.6336,20.8171,20.4343,20.4343,20985.152555789,0
+VLGEA.US,D,20110121,000000,20.6336,20.6336,20.446,20.446,10667.153907109,0
+VLGEA.US,D,20110124,000000,20.3825,20.9138,20.3464,20.9138,16921.231087434,0
+VLGEA.US,D,20110125,000000,20.7331,20.7331,20.6276,20.6687,9123.0890105916,0
+VLGEA.US,D,20110126,000000,20.8103,20.8103,20.5847,20.7439,9897.1692902782,0
+VLGEA.US,D,20110127,000000,20.6609,20.7752,20.5359,20.5603,7720.3244825882,0
+VLGEA.US,D,20110128,000000,20.5964,20.6433,20.2936,20.3112,17109.631578786,0
+VLGEA.US,D,20110131,000000,20.404,20.404,20.0016,20.0153,6687.1935272922,0
+VLGEA.US,D,20110201,000000,20.0905,20.2986,20.0905,20.2223,8139.1060095615,0
+VLGEA.US,D,20110202,000000,20.0837,20.0837,19.9626,20.0143,1512.3235093876,0
+VLGEA.US,D,20110203,000000,20.0573,20.1266,19.9498,20.0212,5860.8935461982,0
+VLGEA.US,D,20110204,000000,20.0377,20.0377,19.5846,19.6608,4255.3937068483,0
+VLGEA.US,D,20110207,000000,19.7077,19.988,19.7077,19.9108,5704.234441976,0
+VLGEA.US,D,20110208,000000,19.8542,19.8542,19.4704,19.5924,20002.193470473,0
+VLGEA.US,D,20110209,000000,19.4948,19.5026,19.3034,19.3034,14919.475866816,0
+VLGEA.US,D,20110210,000000,19.2672,19.6256,18.4283,18.4283,14903.093215395,0
+VLGEA.US,D,20110211,000000,18.4117,19.0397,18.4117,19.0319,9193.7391948487,0
+VLGEA.US,D,20110214,000000,18.9449,19.2672,18.9449,19.0817,5172.8221864769,0
+VLGEA.US,D,20110215,000000,19.0699,19.5924,19.0699,19.3737,9071.893224898,0
+VLGEA.US,D,20110216,000000,19.3805,19.444,19.1783,19.3932,8240.4736652347,0
+VLGEA.US,D,20110218,000000,20.0573,20.1042,19.9498,20.0437,4888.1736180207,0
+VLGEA.US,D,20110222,000000,20.3571,20.3767,19.7585,19.7585,14133.108598563,0
+VLGEA.US,D,20110223,000000,19.8278,19.8278,19.1666,19.1842,10830.980421328,0
+VLGEA.US,D,20110224,000000,19.319,19.3326,18.8258,19.0397,10377.385760083,0
+VLGEA.US,D,20110225,000000,18.8014,19.3483,18.8014,19.2584,7738.7549654379,0
+VLGEA.US,D,20110228,000000,19.3551,19.4498,19.1432,19.1432,11351.129603975,0
+VLGEA.US,D,20110301,000000,19.1452,19.4342,19.1452,19.2936,10432.677208633,0
+VLGEA.US,D,20110302,000000,19.4029,19.4029,19.2545,19.3297,10086.593697344,0
+VLGEA.US,D,20110303,000000,19.4029,19.4029,18.9478,19.1364,13028.303543296,0
+VLGEA.US,D,20110304,000000,19.1402,19.2848,19.026,19.026,4985.4456108384,0
+VLGEA.US,D,20110307,000000,18.8677,19.108,18.5641,18.5641,13823.886052974,0
+VLGEA.US,D,20110308,000000,18.6548,18.7505,17.8413,18.6256,16236.231474854,0
+VLGEA.US,D,20110309,000000,18.6412,18.7203,18.5025,18.6822,8417.6110837344,0
+VLGEA.US,D,20110310,000000,18.4722,18.5191,18.1275,18.147,39747.384096763,0
+VLGEA.US,D,20110311,000000,18.2232,18.3004,17.8951,18.2349,16448.182027625,0
+VLGEA.US,D,20110314,000000,17.9751,18.7984,17.9751,18.5719,14523.220485548,0
+VLGEA.US,D,20110315,000000,18.3072,18.6119,18.1773,18.4537,29065.895369659,0
+VLGEA.US,D,20110316,000000,17.6812,18.2867,17.4575,17.856,61292.618548038,0
+VLGEA.US,D,20110317,000000,18.0376,18.2037,17.8716,17.9614,21934.322422547,0
+VLGEA.US,D,20110318,000000,18.0855,18.1275,17.3784,17.5278,46503.179976884,0
+VLGEA.US,D,20110321,000000,17.646,18.4059,17.6089,18.4059,41477.801653205,0
+VLGEA.US,D,20110322,000000,18.318,18.7251,18.189,18.4664,13848.460030107,0
+VLGEA.US,D,20110323,000000,18.3931,18.6969,18.2671,18.6626,7603.5980912069,0
+VLGEA.US,D,20110324,000000,18.69,18.7525,18.5729,18.6832,19483.068203539,0
+VLGEA.US,D,20110325,000000,18.6705,18.6764,18.4059,18.5659,35345.570442831,0
+VLGEA.US,D,20110328,000000,18.5425,18.5591,18.189,18.318,15069.991476755,0
+VLGEA.US,D,20110329,000000,18.3883,18.3883,18.1724,18.2798,29766.253717947,0
+VLGEA.US,D,20110330,000000,18.3931,18.5729,18.2232,18.5729,12927.959803337,0
+VLGEA.US,D,20110331,000000,18.5855,18.6363,18.479,18.606,13127.623367541,0
+VLGEA.US,D,20110401,000000,18.5659,18.6324,18.3931,18.525,37824.470386112,0
+VLGEA.US,D,20110404,000000,18.6197,18.6324,18.4419,18.6011,33019.233940915,0
+VLGEA.US,D,20110405,000000,18.608,18.6197,18.2603,18.4595,34862.282225883,0
+VLGEA.US,D,20110406,000000,18.3697,18.4771,18.1412,18.2232,14879.543153975,0
+VLGEA.US,D,20110407,000000,18.1978,18.3511,17.7495,17.9546,43714.033572299,0
+VLGEA.US,D,20110408,000000,18.0621,18.1412,17.7563,17.7769,12365.830076421,0
+VLGEA.US,D,20110411,000000,17.7769,17.9409,17.4624,17.5444,12002.339997998,0
+VLGEA.US,D,20110412,000000,17.4819,17.519,17.2641,17.3598,12389.38013784,0
+VLGEA.US,D,20110413,000000,17.4868,17.7104,17.2524,17.4097,12676.076537724,0
+VLGEA.US,D,20110414,000000,17.2182,17.646,16.0306,17.3218,95036.784814375,0
+VLGEA.US,D,20110415,000000,17.3149,17.4497,17.0903,17.3921,29878.884446473,0
+VLGEA.US,D,20110418,000000,17.1987,17.5767,17.0512,17.4281,14755.649352596,0
+VLGEA.US,D,20110419,000000,17.5444,17.6021,17.2681,17.3979,18119.212472663,0
+VLGEA.US,D,20110420,000000,17.6089,17.6089,17.3979,17.5561,11961.383369443,0
+VLGEA.US,D,20110421,000000,17.4868,17.685,17.2817,17.3276,15786.732476464,0
+VLGEA.US,D,20110425,000000,17.3149,17.4243,17.1089,17.2455,12697.578767715,0
+VLGEA.US,D,20110426,000000,17.2641,17.77,17.2641,17.6382,51360.636123488,0
+VLGEA.US,D,20110427,000000,17.5835,17.9223,17.2319,17.4624,60018.867399983,0
+VLGEA.US,D,20110428,000000,17.4692,17.6528,17.1802,17.2641,79576.681450635,0
+VLGEA.US,D,20110429,000000,17.2837,17.4223,17.0785,17.2895,28421.852385634,0
+VLGEA.US,D,20110502,000000,17.4243,17.476,17.2885,17.3598,14460.761627002,0
+VLGEA.US,D,20110503,000000,17.3276,17.4497,17.3276,17.3344,9456.8855333136,0
+VLGEA.US,D,20110504,000000,17.4692,17.4692,17.2817,17.2817,7077.3054142771,0
+VLGEA.US,D,20110505,000000,17.2524,17.519,17.1157,17.142,11824.178663783,0
+VLGEA.US,D,20110506,000000,17.3921,17.3921,16.9623,17.0072,17235.573211593,0
+VLGEA.US,D,20110509,000000,17.0072,17.1225,16.9682,17.0668,5824.0325804989,0
+VLGEA.US,D,20110510,000000,17.1372,17.2319,17.0727,17.2251,16682.658726102,0
+VLGEA.US,D,20110511,000000,17.142,17.1626,16.9828,16.9828,6283.770736027,0
+VLGEA.US,D,20110512,000000,16.9623,17.1011,16.9623,17.0727,3884.736218427,0
+VLGEA.US,D,20110513,000000,17.1089,17.1987,17.0404,17.0404,8750.3836907425,0
+VLGEA.US,D,20110516,000000,17.0072,17.4438,16.9321,16.9321,16131.79207204,0
+VLGEA.US,D,20110517,000000,16.9321,16.9321,16.7836,16.8149,10990.711272692,0
+VLGEA.US,D,20110518,000000,16.8989,17.0326,16.7592,16.9057,17273.458093006,0
+VLGEA.US,D,20110519,000000,16.7836,16.9437,16.7182,16.7445,8782.1250778725,0
+VLGEA.US,D,20110520,000000,16.7533,16.8793,16.725,16.725,14748.481942599,0
+VLGEA.US,D,20110523,000000,16.642,16.8422,16.642,16.6703,13985.664735766,0
+VLGEA.US,D,20110524,000000,16.7387,16.7963,16.6225,16.6488,8469.8307851418,0
+VLGEA.US,D,20110525,000000,16.6107,16.6938,16.4974,16.6938,7741.8267125795,0
+VLGEA.US,D,20110526,000000,16.6293,16.6293,16.5472,16.6225,10285.233345836,0
+VLGEA.US,D,20110527,000000,16.6157,16.6225,16.5287,16.5805,33031.520929482,0
+VLGEA.US,D,20110531,000000,16.642,16.8041,16.558,16.7973,52780.807218628,0
+VLGEA.US,D,20110601,000000,16.8149,16.9389,16.7064,16.7064,18088.495001247,0
+VLGEA.US,D,20110602,000000,16.7328,16.7328,16.4974,16.5033,7708.0374940217,0
+VLGEA.US,D,20110603,000000,16.2913,16.6157,15.9642,15.9642,22443.208532341,0
+VLGEA.US,D,20110606,000000,16.017,16.1068,15.9124,15.9124,39993.123868092,0
+VLGEA.US,D,20110607,000000,15.9779,16.0384,15.7991,15.8441,45899.0697057,0
+VLGEA.US,D,20110608,000000,15.8167,15.9085,15.8089,15.8089,7515.541339814,0
+VLGEA.US,D,20110609,000000,15.9828,16.0101,15.7806,15.887,32068.01624273,0
+VLGEA.US,D,20110610,000000,15.8089,15.9828,15.8089,15.9427,15971.037304961,0
+VLGEA.US,D,20110613,000000,15.9124,16.0863,15.9124,15.9642,36578.364962331,0
+VLGEA.US,D,20110614,000000,16.0023,16.1429,15.8724,16.1429,27528.997883139,0
+VLGEA.US,D,20110615,000000,16.0599,16.7064,15.678,15.7493,110165.13948682,0
+VLGEA.US,D,20110616,000000,15.7991,16.2797,15.683,16.222,13520.807001669,0
+VLGEA.US,D,20110617,000000,16.2797,16.7543,16.2797,16.7221,28778.175054062,0
+VLGEA.US,D,20110620,000000,16.7094,16.9419,16.6527,16.9419,14011.262628612,0
+VLGEA.US,D,20110621,000000,16.9721,17.812,16.9467,17.77,18860.527449506,0
+VLGEA.US,D,20110622,000000,17.6714,17.6714,17.1889,17.2036,9890.0018802811,0
+VLGEA.US,D,20110623,000000,17.183,17.5943,17.183,17.5757,14983.98255679,0
+VLGEA.US,D,20110624,000000,17.6079,17.9029,17.3588,17.6792,224468.94628911,0
+VLGEA.US,D,20110627,000000,17.728,17.7563,17.3628,17.7563,22598.843720849,0
+VLGEA.US,D,20110628,000000,17.6382,17.7417,17.4536,17.7417,14033.788774318,0
+VLGEA.US,D,20110629,000000,17.6382,17.9683,17.6225,17.8326,40676.075649244,0
+VLGEA.US,D,20110630,000000,17.9341,17.9341,17.5561,17.7807,33415.489322184,0
+VLGEA.US,D,20110701,000000,17.7495,17.9233,17.7104,17.7769,20583.777595951,0
+VLGEA.US,D,20110705,000000,17.7935,17.9683,17.6528,17.9497,19125.721619399,0
+VLGEA.US,D,20110706,000000,17.9683,18.231,17.7886,18.0034,50612.153736649,0
+VLGEA.US,D,20110707,000000,18.0855,18.4507,18.0855,18.4439,15396.62058948,0
+VLGEA.US,D,20110708,000000,18.1988,18.5337,18.1216,18.1216,20169.091731833,0
+VLGEA.US,D,20110711,000000,18.0943,18.1988,17.9233,17.9742,18204.197476915,0
+VLGEA.US,D,20110712,000000,17.9683,18.1021,17.9683,17.9683,7207.3427099387,0
+VLGEA.US,D,20110713,000000,17.9683,17.9683,16.7426,17.5757,51783.513313317,0
+VLGEA.US,D,20110714,000000,17.7641,18.1656,17.3402,17.4858,27350.836548926,0
+VLGEA.US,D,20110715,000000,17.4858,17.5873,17.4233,17.5054,18055.729698403,0
+VLGEA.US,D,20110718,000000,17.4741,17.4741,17.4233,17.4233,6520.2952659312,0
+VLGEA.US,D,20110719,000000,17.4741,18.0709,17.4604,18.0709,7017.9183028726,0
+VLGEA.US,D,20110720,000000,17.9155,18.0757,17.4858,17.8256,3392.232760055,0
+VLGEA.US,D,20110721,000000,17.8256,18.0757,17.8003,18.0757,6973.8899271761,0
+VLGEA.US,D,20110722,000000,18.0835,18.0943,17.854,17.9497,12917.720646198,0
+VLGEA.US,D,20110725,000000,17.8256,18.0464,17.7163,17.728,21831.93085116,0
+VLGEA.US,D,20110726,000000,17.7447,17.9644,17.5961,17.7719,7859.5770196746,0
+VLGEA.US,D,20110727,000000,17.8256,17.8256,17.4351,17.5825,17128.062061636,0
+VLGEA.US,D,20110728,000000,17.6792,17.812,17.3969,17.6528,6762.9632901187,0
+VLGEA.US,D,20110729,000000,17.5513,17.5513,17.2495,17.2495,11744.313238102,0
+VLGEA.US,D,20110801,000000,17.4419,17.646,17.3266,17.3628,36963.357270747,0
+VLGEA.US,D,20110802,000000,17.6196,17.6196,16.5991,16.7533,35677.319134125,0
+VLGEA.US,D,20110803,000000,17.4487,17.4487,17.0454,17.2495,12050.464036549,0
+VLGEA.US,D,20110804,000000,17.1528,17.3324,16.9545,17.0053,19935.638949071,0
+VLGEA.US,D,20110805,000000,17.1205,17.1205,16.7221,16.7426,7367.0735613026,0
+VLGEA.US,D,20110808,000000,16.2279,17.3051,15.6273,15.6273,30424.631521966,0
+VLGEA.US,D,20110809,000000,15.7162,17.6928,15.6331,17.6928,26309.514267919,0
+VLGEA.US,D,20110810,000000,17.3628,17.3628,15.8167,16.6391,20359.540054613,0
+VLGEA.US,D,20110811,000000,16.6722,17.0454,16.0316,16.8754,19486.139950681,0
+VLGEA.US,D,20110812,000000,16.8832,17.0053,15.9124,15.9124,12261.390673607,0
+VLGEA.US,D,20110815,000000,16.0482,16.39,15.9779,16.1371,51942.220248968,0
+VLGEA.US,D,20110816,000000,16.4095,16.6527,16.2533,16.5444,35217.580978597,0
+VLGEA.US,D,20110817,000000,16.6527,16.6791,16.222,16.2797,27052.877076188,0
+VLGEA.US,D,20110818,000000,16.0101,16.7426,15.5911,15.7406,21863.67223829,0
+VLGEA.US,D,20110819,000000,15.6527,15.9974,15.6527,15.7747,11163.753028337,0
+VLGEA.US,D,20110822,000000,16.1137,16.1137,15.8441,16.0384,10310.831238682,0
+VLGEA.US,D,20110823,000000,16.0316,16.6527,16.0316,16.5365,15543.040536563,0
+VLGEA.US,D,20110824,000000,16.5238,16.6332,16.4193,16.5112,12420.097609257,0
+VLGEA.US,D,20110825,000000,16.6019,16.6957,16.0531,16.099,11057.265794094,0
+VLGEA.US,D,20110826,000000,16.1225,16.1771,16.099,16.1322,20760.915014451,0
+VLGEA.US,D,20110829,000000,16.0384,16.3432,16.0384,16.3001,18985.445166599,0
+VLGEA.US,D,20110830,000000,16.1507,16.516,16.1507,16.2797,5793.3151090827,0
+VLGEA.US,D,20110831,000000,16.3949,16.5444,16.0609,16.0609,12380.164896415,0
+VLGEA.US,D,20110901,000000,16.099,16.4603,15.6449,15.6771,20922.693697242,0
+VLGEA.US,D,20110902,000000,15.68,15.68,15.0823,15.0823,16522.927874738,0
+VLGEA.US,D,20110906,000000,15.0334,15.2366,14.5217,14.8205,22478.021666613,0
+VLGEA.US,D,20110907,000000,14.9691,15.0403,14.678,14.7951,34830.540838753,0
+VLGEA.US,D,20110908,000000,14.7112,14.845,14.2795,14.3576,15970.013389248,0
+VLGEA.US,D,20110909,000000,14.385,14.385,13.8615,13.9132,22875.300963594,0
+VLGEA.US,D,20110912,000000,13.8674,14.1311,13.3966,13.9377,23082.131937797,0
+VLGEA.US,D,20110913,000000,14.2306,14.4299,14.0871,14.3625,18989.540829454,0
+VLGEA.US,D,20110914,000000,14.7863,14.8215,14.3,14.6565,25841.584786679,0
+VLGEA.US,D,20110915,000000,14.758,14.7923,14.4114,14.7532,17479.265151493,0
+VLGEA.US,D,20110916,000000,14.7815,15.0462,14.716,14.761,43778.540262273,0
+VLGEA.US,D,20110919,000000,14.4719,14.9006,14.4719,14.7268,12231.697117904,0
+VLGEA.US,D,20110920,000000,14.9553,15.0334,14.6897,14.6897,37598.185013347,0
+VLGEA.US,D,20110921,000000,14.761,14.9875,14.7024,14.7444,25287.646385475,0
+VLGEA.US,D,20110922,000000,14.3888,15.0462,14.3635,14.4611,27005.776953351,0
+VLGEA.US,D,20110923,000000,14.5891,15.0462,14.4192,14.9621,10982.519946982,0
+VLGEA.US,D,20110926,000000,15.0256,15.216,14.9094,15.1663,23091.347179222,0
+VLGEA.US,D,20110927,000000,15.304,15.6771,15.304,15.6771,37398.521449143,0
+VLGEA.US,D,20110928,000000,15.683,16.7328,15.683,15.7278,34759.890654496,0
+VLGEA.US,D,20110929,000000,16.2132,16.2132,15.722,16.1615,12521.46526493,0
+VLGEA.US,D,20110930,000000,16.018,16.018,15.2308,15.4271,39405.396248329,0
+VLGEA.US,D,20111003,000000,15.4359,15.4359,14.7112,14.716,41292.472908994,0
+VLGEA.US,D,20111004,000000,15.051,16.2621,14.7228,16.2562,36970.524680744,0
+VLGEA.US,D,20111005,000000,15.8578,15.9349,14.9739,15.6634,12975.059926175,0
+VLGEA.US,D,20111006,000000,15.7084,16.0707,15.0901,15.471,16005.850439234,0
+VLGEA.US,D,20111007,000000,15.6566,15.7679,15.3206,15.555,26180.500887971,0
+VLGEA.US,D,20111010,000000,15.8792,15.8792,15.514,15.7493,29827.688660779,0
+VLGEA.US,D,20111011,000000,15.6771,15.6771,15.3137,15.4593,15662.838675086,0
+VLGEA.US,D,20111012,000000,15.5814,15.5911,15.2737,15.5618,14889.782311114,0
+VLGEA.US,D,20111013,000000,15.5013,15.9545,15.471,15.9545,5280.3333364333,0
+VLGEA.US,D,20111014,000000,15.8314,16.3793,15.7806,16.2689,18755.064130977,0
+VLGEA.US,D,20111017,000000,16.1986,16.3314,15.9916,16.1449,17295.984238711,0
+VLGEA.US,D,20111018,000000,16.2064,16.7074,15.8177,16.5853,35804.284682645,0
+VLGEA.US,D,20111019,000000,16.4955,16.7601,16.4291,16.5082,15703.795303641,0
+VLGEA.US,D,20111020,000000,16.7074,16.8568,16.6351,16.8041,6197.7618160618,0
+VLGEA.US,D,20111021,000000,17.0757,17.0883,16.1449,17.016,20852.043512986,0
+VLGEA.US,D,20111024,000000,17.1401,17.4868,16.9965,17.4868,17264.24285158,0
+VLGEA.US,D,20111025,000000,17.3266,17.4243,17.0298,17.1889,18399.765378264,0
+VLGEA.US,D,20111026,000000,17.3452,17.5893,17.1596,17.5708,15401.74016805,0
+VLGEA.US,D,20111027,000000,17.603,18.9576,17.603,18.9576,44963.210743222,0
+VLGEA.US,D,20111028,000000,18.982,19.5407,18.6871,18.9303,55052.876187708,0
+VLGEA.US,D,20111031,000000,18.691,18.9254,18.2125,18.2691,22761.646319355,0
+VLGEA.US,D,20111101,000000,17.9117,19.2799,17.7447,18.0805,27605.791561679,0
+VLGEA.US,D,20111102,000000,18.2593,18.818,18.2593,18.7057,14045.05184717,0
+VLGEA.US,D,20111103,000000,19.0133,19.1304,18.818,19.0601,17783.368118513,0
+VLGEA.US,D,20111104,000000,18.648,18.9986,18.648,18.9986,6070.7962675418,0
+VLGEA.US,D,20111107,000000,18.8815,19.111,18.6929,18.7984,8602.9398279451,0
+VLGEA.US,D,20111108,000000,19.0651,19.0983,18.6871,19.0289,9325.8243219381,0
+VLGEA.US,D,20111109,000000,18.3374,18.7193,17.7183,18.0561,21581.071501261,0
+VLGEA.US,D,20111110,000000,18.1704,18.6031,18.1704,18.4293,15224.60274955,0
+VLGEA.US,D,20111111,000000,18.5553,19.15,18.5553,19.15,17773.128961374,0
+VLGEA.US,D,20111114,000000,18.8815,18.982,18.3443,18.9576,25284.574638333,0
+VLGEA.US,D,20111115,000000,18.7828,19.3229,18.7828,19.317,11772.98287809,0
+VLGEA.US,D,20111116,000000,19.317,19.3307,18.9762,18.9762,33219.921420834,0
+VLGEA.US,D,20111117,000000,19.0543,19.0543,18.6656,18.6871,6772.1785315435,0
+VLGEA.US,D,20111118,000000,18.7291,19.2253,18.7291,19.1813,12995.538240453,0
+VLGEA.US,D,20111121,000000,19.3229,19.3307,18.7828,18.9459,18932.201549477,0
+VLGEA.US,D,20111122,000000,19.2057,19.3014,19.0055,19.111,10182.841774449,0
+VLGEA.US,D,20111123,000000,18.8903,19.0797,18.6442,18.6598,15599.355900827,0
+VLGEA.US,D,20111125,000000,18.3775,18.5386,18.0737,18.1333,8145.2495038447,0
+VLGEA.US,D,20111128,000000,18.6216,19.0338,18.4976,18.9928,30091.858914958,0
+VLGEA.US,D,20111129,000000,18.9019,18.9019,18.5757,18.6099,7159.2186713868,0
+VLGEA.US,D,20111130,000000,19.1959,19.8961,19.1871,19.7692,71111.970244062,0
+VLGEA.US,D,20111201,000000,19.4576,19.5533,18.9694,18.9694,45759.817168614,0
+VLGEA.US,D,20111202,000000,19.2613,19.2613,18.9694,19.0739,13286.330303192,0
+VLGEA.US,D,20111205,000000,19.3307,19.5407,18.9928,19.3571,38910.84495853,0
+VLGEA.US,D,20111206,000000,19.1822,20.4255,19.1822,20.4255,10736.780175653,0
+VLGEA.US,D,20111207,000000,20.2624,20.2624,19.1256,19.5172,36570.173636621,0
+VLGEA.US,D,20111208,000000,19.3336,19.3336,18.0523,18.2671,30979.593838885,0
+VLGEA.US,D,20111209,000000,18.4361,19.5377,18.4361,19.3649,22223.066653858,0
+VLGEA.US,D,20111212,000000,18.6354,19.1568,18.6354,18.8903,13096.905896125,0
+VLGEA.US,D,20111213,000000,19.0133,19.2409,18.4009,18.4429,13961.090758633,0
+VLGEA.US,D,20111214,000000,18.4361,18.8551,18.3648,18.5269,35504.277378481,0
+VLGEA.US,D,20111215,000000,18.8677,18.8677,18.2476,18.3072,12000.292166569,0
+VLGEA.US,D,20111216,000000,18.479,18.5709,18.1606,18.3648,65442.548936358,0
+VLGEA.US,D,20111219,000000,18.5386,18.7642,17.8999,18.0561,19862.940933386,0
+VLGEA.US,D,20111220,000000,18.4293,18.9654,18.3941,18.6099,41338.549116118,0
+VLGEA.US,D,20111221,000000,18.818,18.9156,18.4722,18.6294,24559.642312913,0
+VLGEA.US,D,20111222,000000,18.7818,19.0416,18.5347,19.0338,24075.330180252,0
+VLGEA.US,D,20111223,000000,18.9225,18.9225,18.5621,18.69,11783.222035228,0
+VLGEA.US,D,20111227,000000,18.5279,18.69,18.3883,18.5074,11997.220419428,0
+VLGEA.US,D,20111228,000000,18.5992,18.5992,18.1236,18.2153,14478.168194138,0
+VLGEA.US,D,20111229,000000,18.2017,18.5923,18.104,18.5162,44999.047793207,0
+VLGEA.US,D,20111230,000000,18.5054,18.7135,18.1255,18.3306,46361.87960837,0
+VLGEA.US,D,20120103,000000,18.4674,19.5309,18.2789,19.0739,59407.589718802,0
+VLGEA.US,D,20120104,000000,18.8843,18.9986,18.7535,18.8531,9566.4445146978,0
+VLGEA.US,D,20120105,000000,19.0651,19.0983,18.4742,18.8228,11749.432816672,0
+VLGEA.US,D,20120106,000000,18.8228,18.8228,18.6617,18.6832,15520.514390858,0
+VLGEA.US,D,20120109,000000,18.7955,18.7955,18.4302,18.6764,12714.985334851,0
+VLGEA.US,D,20120110,000000,18.8531,19.1725,18.7311,19.1178,25537.481819659,0
+VLGEA.US,D,20120111,000000,18.9488,19.1304,18.8384,19.0739,11007.093924114,0
+VLGEA.US,D,20120112,000000,19.1304,19.1822,18.69,19.0055,66525.851761634,0
+VLGEA.US,D,20120113,000000,18.9752,19.4802,18.7535,19.3757,11642.945582428,0
+VLGEA.US,D,20120117,000000,19.5006,19.5006,18.982,19.3434,24245.300188754,0
+VLGEA.US,D,20120118,000000,19.15,19.82,19.15,19.8082,20942.148095806,0
+VLGEA.US,D,20120119,000000,19.6208,19.8258,19.5505,19.82,8158.560408125,0
+VLGEA.US,D,20120120,000000,19.7682,20.1012,19.2506,20.1012,24545.307492919,0
+VLGEA.US,D,20120123,000000,19.9948,20.4763,19.7233,20.4763,29119.138986781,0
+VLGEA.US,D,20120124,000000,19.9167,21.1238,19.8649,20.7566,62991.294717351,0
+VLGEA.US,D,20120125,000000,20.8035,20.8035,20.0407,20.0544,33496.378663579,0
+VLGEA.US,D,20120126,000000,20.1843,20.3523,19.8717,20.152,17234.549295879,0
+VLGEA.US,D,20120127,000000,20.1188,20.7742,20.1188,20.6979,16719.519691802,0
+VLGEA.US,D,20120130,000000,20.6062,20.8289,20.444,20.7742,14019.453954324,0
+VLGEA.US,D,20120131,000000,20.8611,20.8904,20.2517,20.5623,13727.63797587,0
+VLGEA.US,D,20120201,000000,20.5017,21.2967,20.5017,21.2967,17450.595511505,0
+VLGEA.US,D,20120202,000000,21.1033,21.5223,21.0964,21.3543,24900.606245632,0
+VLGEA.US,D,20120203,000000,21.3201,21.7996,21.2712,21.6141,37201.929632079,0
+VLGEA.US,D,20120206,000000,21.4392,21.7127,21.0808,21.5818,10502.303477176,0
+VLGEA.US,D,20120207,000000,21.5966,21.8104,21.3201,21.6024,20487.529518847,0
+VLGEA.US,D,20120208,000000,21.4188,22.036,21.4188,21.9002,15413.003240902,0
+VLGEA.US,D,20120209,000000,21.9002,21.9002,21.2176,21.3143,23971.914693151,0
+VLGEA.US,D,20120210,000000,21.3201,21.4813,21.0339,21.1238,14748.481942599,0
+VLGEA.US,D,20120213,000000,20.8631,21.4256,20.8591,21.3201,10879.104459881,0
+VLGEA.US,D,20120214,000000,21.242,21.242,21.0964,21.0964,4035.251828366,0
+VLGEA.US,D,20120215,000000,21.1727,21.1921,20.5916,20.7195,14502.74217127,0
+VLGEA.US,D,20120216,000000,20.5153,21.1238,20.4831,21.0808,8821.0338749996,0
+VLGEA.US,D,20120217,000000,21.1805,21.242,21.0603,21.0964,6612.4476801796,0
+VLGEA.US,D,20120221,000000,20.9705,21.1805,20.907,20.907,3800.7751298896,0
+VLGEA.US,D,20120222,000000,20.907,21.1238,20.2556,20.2556,9089.2997920338,0
+VLGEA.US,D,20120223,000000,20.2556,20.5231,20.2019,20.5231,14178.160889973,0
+VLGEA.US,D,20120224,000000,20.7146,20.7146,19.5573,20.196,13340.597836027,0
+VLGEA.US,D,20120227,000000,20.0544,20.3581,19.989,20.2517,8392.0131908876,0
+VLGEA.US,D,20120228,000000,20.3064,20.444,19.9498,20.2087,13141.958187536,0
+VLGEA.US,D,20120229,000000,20.1188,20.2039,19.5436,19.5553,11529.290938189,0
+VLGEA.US,D,20120301,000000,19.6706,20.0153,19.446,19.6324,13045.710110432,0
+VLGEA.US,D,20120302,000000,19.7301,19.7301,18.1988,18.2769,23138.447302059,0
+VLGEA.US,D,20120305,000000,18.5923,18.776,18.3306,18.5386,11136.107304062,0
+VLGEA.US,D,20120306,000000,18.4605,18.5279,18.0005,18.0152,15157.024312434,0
+VLGEA.US,D,20120307,000000,18.0855,18.8551,17.9517,18.7261,14496.598676987,0
+VLGEA.US,D,20120308,000000,18.5152,19.147,18.5152,19.147,9467.1246904523,0
+VLGEA.US,D,20120309,000000,19.3044,20.1432,19.1754,19.8132,13160.388670385,0
+VLGEA.US,D,20120312,000000,19.319,20.8992,19.319,20.6384,17623.63726715,0
+VLGEA.US,D,20120313,000000,20.7742,20.95,20.5231,20.8797,22112.483756761,0
+VLGEA.US,D,20120314,000000,20.741,20.7634,20.5603,20.5603,4664.9599923968,0
+VLGEA.US,D,20120315,000000,20.5301,20.6901,20.281,20.6716,5746.2149862447,0
+VLGEA.US,D,20120316,000000,20.4851,20.7107,20.1003,20.1062,28286.695511404,0
+VLGEA.US,D,20120319,000000,20.0866,20.5427,19.9245,20.2087,22511.81088517,0
+VLGEA.US,D,20120320,000000,20.1432,20.3357,19.9576,20.1432,16312.00123768,0
+VLGEA.US,D,20120321,000000,20.1667,20.3581,19.9498,20.2087,6523.3670130728,0
+VLGEA.US,D,20120322,000000,20.0934,20.0934,19.4098,19.7741,23214.217064886,0
+VLGEA.US,D,20120323,000000,19.3649,20.4509,19.3649,20.444,7582.0958612156,0
+VLGEA.US,D,20120326,000000,20.3132,20.9128,19.986,20.9128,28980.910365408,0
+VLGEA.US,D,20120327,000000,20.905,21.1238,20.5623,20.9754,27161.412141859,0
+VLGEA.US,D,20120328,000000,20.9685,21.0476,20.5769,20.656,8707.3792307599,0
+VLGEA.US,D,20120329,000000,20.5623,20.8972,20.444,20.6736,7279.0168099097,0
+VLGEA.US,D,20120330,000000,20.8709,20.8709,20.3737,20.5349,18297.373806877,0
+VLGEA.US,D,20120402,000000,20.4773,21.1238,20.4773,21.1238,26994.513880498,0
+VLGEA.US,D,20120403,000000,21.1326,21.5702,21.1326,21.1883,22984.859944978,0
+VLGEA.US,D,20120404,000000,20.9832,21.158,20.5095,20.5241,13294.521628902,0
+VLGEA.US,D,20120405,000000,20.5037,20.656,20.112,20.2956,9201.9305205597,0
+VLGEA.US,D,20120409,000000,19.6715,19.7634,18.7545,18.9957,36639.799905164,0
+VLGEA.US,D,20120410,000000,19.0172,19.1871,18.3765,18.691,47065.3097038,0
+VLGEA.US,D,20120411,000000,18.8824,19.2115,18.8677,19.2115,13366.195728873,0
+VLGEA.US,D,20120412,000000,19.2115,20.0202,19.2115,20.0075,17928.764149883,0
+VLGEA.US,D,20120413,000000,19.9792,19.9792,19.0699,19.0758,17974.840357008,0
+VLGEA.US,D,20120416,000000,19.2115,19.6999,18.8971,19.4928,10514.590465743,0
+VLGEA.US,D,20120417,000000,19.7067,19.9792,19.4928,19.7575,9723.1036189201,0
+VLGEA.US,D,20120418,000000,19.6647,19.7301,19.0865,19.3883,15816.426032167,0
+VLGEA.US,D,20120419,000000,19.3541,19.6266,18.7779,18.7779,15178.526542425,0
+VLGEA.US,D,20120420,000000,19.4928,19.4928,18.0357,18.5386,100936.5871577,0
+VLGEA.US,D,20120423,000000,18.1734,18.2359,17.9566,18.022,34172.163034734,0
+VLGEA.US,D,20120424,000000,18.0152,18.2125,17.6548,18.0269,36553.790985199,0
+VLGEA.US,D,20120425,000000,18.2769,18.3765,17.6235,17.7465,24290.352480164,0
+VLGEA.US,D,20120426,000000,17.8784,18.0679,17.8316,17.9429,11292.766408285,0
+VLGEA.US,D,20120427,000000,18.0679,18.8248,17.8589,18.7691,16931.470244573,0
+VLGEA.US,D,20120430,000000,18.4986,18.6978,18.0357,18.0805,12234.768865046,0
+VLGEA.US,D,20120501,000000,18.2241,18.7105,17.7807,17.7807,15028.010932486,0
+VLGEA.US,D,20120502,000000,17.7319,18.2642,17.7319,18.1636,12008.48349228,0
+VLGEA.US,D,20120503,000000,18.2183,18.6978,18.2183,18.5621,17352.299602974,0
+VLGEA.US,D,20120504,000000,18.5787,18.6363,17.7866,17.8052,15620.858130818,0
+VLGEA.US,D,20120507,000000,17.8384,18.1412,17.688,17.7134,9280.7720305277,0
+VLGEA.US,D,20120508,000000,17.688,18.1988,17.688,17.7535,20833.613030135,0
+VLGEA.US,D,20120509,000000,17.6284,18.0855,17.6284,17.688,24852.48220708,0
+VLGEA.US,D,20120510,000000,17.896,17.9077,17.688,17.7075,8277.3346309341,0
+VLGEA.US,D,20120511,000000,17.6812,17.8384,17.6812,17.7192,11312.220806848,0
+VLGEA.US,D,20120514,000000,17.5561,17.7915,17.5561,17.7026,13965.186421488,0
+VLGEA.US,D,20120515,000000,17.6636,17.816,17.5873,17.6089,33345.86305364,0
+VLGEA.US,D,20120516,000000,17.6636,17.8052,17.5629,17.5873,4589.1902295703,0
+VLGEA.US,D,20120517,000000,17.5689,17.6177,17.478,17.4858,20244.86149466,0
+VLGEA.US,D,20120518,000000,17.4458,17.5503,17.3647,17.3647,15105.828526741,0
+VLGEA.US,D,20120521,000000,17.3999,17.3999,17.0326,17.2016,26663.789104917,0
+VLGEA.US,D,20120522,000000,17.1098,17.1802,16.4565,16.475,19690.923093455,0
+VLGEA.US,D,20120523,000000,16.226,16.7573,16.226,16.5356,19413.441934996,0
+VLGEA.US,D,20120524,000000,16.5082,16.559,16.3187,16.4154,11231.331465453,0
+VLGEA.US,D,20120525,000000,16.4681,16.6322,16.4203,16.4349,15415.05107233,0
+VLGEA.US,D,20120529,000000,16.6254,16.6254,16.3646,16.5356,16017.113512086,0
+VLGEA.US,D,20120530,000000,16.3774,17.1167,16.054,16.6527,26658.669526348,0
+VLGEA.US,D,20120531,000000,16.7651,16.7651,16.3774,16.3774,34171.139119021,0
+VLGEA.US,D,20120601,000000,16.3295,16.4681,15.9105,15.9105,36674.613039435,0
+VLGEA.US,D,20120604,000000,16.0482,16.4896,16.0482,16.3442,22125.794661041,0
+VLGEA.US,D,20120605,000000,16.2191,16.5356,15.9203,16.2973,31714.765321444,0
+VLGEA.US,D,20120606,000000,16.3226,17.1489,16.3226,17.0893,13535.141821663,0
+VLGEA.US,D,20120607,000000,17.1996,17.4321,17.1996,17.4057,31935.93111564,0
+VLGEA.US,D,20120608,000000,17.4321,17.6548,17.3422,17.4057,9760.9885003333,0
+VLGEA.US,D,20120611,000000,17.5629,18.0679,17.4858,17.5561,40144.663393745,0
+VLGEA.US,D,20120612,000000,17.7465,18.3492,17.6743,18.1275,71664.884729553,0
+VLGEA.US,D,20120613,000000,18.0005,18.8014,17.853,18.2125,47134.935972343,0
+VLGEA.US,D,20120614,000000,18.2125,18.7818,18.2125,18.7818,17535.580515757,0
+VLGEA.US,D,20120615,000000,18.6871,19.1627,18.5172,19.0445,43553.278805222,0
+VLGEA.US,D,20120618,000000,18.9957,20.0339,18.7047,19.5094,36295.764225303,0
+VLGEA.US,D,20120619,000000,19.5866,19.9079,18.9674,19.8757,54037.151799548,0
+VLGEA.US,D,20120620,000000,19.8893,19.8893,19.4498,19.6002,34489.576906034,0
+VLGEA.US,D,20120621,000000,19.778,19.9147,19.4548,19.6227,29320.850382413,0
+VLGEA.US,D,20120622,000000,19.8883,20.5495,19.736,20.5339,773165.92295407,0
+VLGEA.US,D,20120625,000000,20.3903,20.949,20.1863,20.8006,34709.718784517,0
+VLGEA.US,D,20120626,000000,20.5017,20.9558,20.3903,20.9197,49972.20641548,0
+VLGEA.US,D,20120627,000000,20.9304,21.2879,20.7439,21.2254,37577.70669907,0
+VLGEA.US,D,20120628,000000,20.9841,21.0555,20.8054,20.9988,25765.815023852,0
+VLGEA.US,D,20120629,000000,21.2918,21.4158,21.1737,21.3435,58187.082187867,0
+VLGEA.US,D,20120702,000000,21.3407,21.7059,21.1042,21.7059,63622.026797096,0
+VLGEA.US,D,20120703,000000,21.7684,22.3934,21.7616,22.3934,30835.221723229,0
+VLGEA.US,D,20120705,000000,22.3934,22.7587,22.2909,22.5546,26644.334706354,0
+VLGEA.US,D,20120706,000000,22.3095,22.4618,22.0672,22.1541,53707.450939681,0
+VLGEA.US,D,20120709,000000,22.2079,22.5429,22.0936,22.37,19901.849730513,0
+VLGEA.US,D,20120710,000000,22.4941,22.7929,22.1795,22.7724,13776.785930136,0
+VLGEA.US,D,20120711,000000,22.6952,23.247,22.622,23.1787,39015.284361345,0
+VLGEA.US,D,20120712,000000,22.7177,23.2275,22.5145,23.0692,20548.96446168,0
+VLGEA.US,D,20120713,000000,23.1787,23.9981,23.1025,23.8946,62114.822866277,0
+VLGEA.US,D,20120716,000000,23.8301,23.8301,23.4677,23.751,11361.368761114,0
+VLGEA.US,D,20120717,000000,23.4316,23.7725,23.2959,23.5107,52506.397807311,0
+VLGEA.US,D,20120718,000000,23.5234,23.584,23.1669,23.4609,21111.094188594,0
+VLGEA.US,D,20120719,000000,23.4727,23.4727,23.123,23.123,10377.385760083,0
+VLGEA.US,D,20120720,000000,22.9248,22.9717,22.536,22.536,19345.863497881,0
+VLGEA.US,D,20120723,000000,22.2586,22.6083,21.9491,22.1981,28800.701199766,0
+VLGEA.US,D,20120724,000000,22.37,22.5429,21.8944,22.0604,22928.544580716,0
+VLGEA.US,D,20120725,000000,22.1689,22.3934,21.9012,21.9803,15847.143503583,0
+VLGEA.US,D,20120726,000000,22.4491,22.8271,22.3309,22.4872,35412.124964233,0
+VLGEA.US,D,20120727,000000,22.5097,23.1025,22.2909,23.0508,66487.966880221,0
+VLGEA.US,D,20120730,000000,23.0175,23.2802,22.9062,23.0586,11620.419436724,0
+VLGEA.US,D,20120731,000000,22.917,23.4853,22.5019,23.375,33709.353132065,0
+VLGEA.US,D,20120801,000000,23.3584,23.3584,22.5145,22.5145,27674.393914508,0
+VLGEA.US,D,20120802,000000,22.3505,22.5614,21.8924,22.2157,33535.287460707,0
+VLGEA.US,D,20120803,000000,22.4872,23.1953,21.8944,23.0868,31059.459264566,0
+VLGEA.US,D,20120806,000000,23.1093,23.4189,22.7802,23.3984,15976.156883531,0
+VLGEA.US,D,20120807,000000,23.4316,23.7304,23.2275,23.3545,30907.919738914,0
+VLGEA.US,D,20120808,000000,23.2959,23.6719,23.2354,23.498,8371.5348766102,0
+VLGEA.US,D,20120809,000000,22.9892,23.6719,22.9306,23.1415,5507.6426249127,0
+VLGEA.US,D,20120810,000000,23.0429,23.6309,23.0019,23.0868,4368.0244353742,0
+VLGEA.US,D,20120813,000000,23.0692,23.5449,23.0692,23.5449,4593.2858924258,0
+VLGEA.US,D,20120814,000000,23.707,23.7304,23.0175,23.1025,17806.918179932,0
+VLGEA.US,D,20120815,000000,23.1025,23.5986,23.1025,23.5986,12277.773325028,0
+VLGEA.US,D,20120816,000000,23.2675,23.6689,23.2597,23.538,12263.438505034,0
+VLGEA.US,D,20120817,000000,23.4531,23.9004,23.3027,23.9004,18200.10181406,0
+VLGEA.US,D,20120820,000000,23.4853,23.7627,23.2959,23.6767,18985.445166599,0
+VLGEA.US,D,20120821,000000,23.7226,23.7226,23.3886,23.4727,31021.574383153,0
+VLGEA.US,D,20120822,000000,23.3545,23.5596,23.0868,23.2275,18579.974543905,0
+VLGEA.US,D,20120823,000000,23.0508,23.2734,22.9306,22.9491,5603.8907020166,0
+VLGEA.US,D,20120824,000000,22.917,22.9717,22.7861,22.9248,7598.4785126375,0
+VLGEA.US,D,20120827,000000,22.917,22.9717,22.7138,22.8866,5164.6308607659,0
+VLGEA.US,D,20120828,000000,22.8778,22.8866,22.6415,22.8397,10081.474118775,0
+VLGEA.US,D,20120829,000000,22.8866,22.9062,22.7314,22.9062,17712.717934257,0
+VLGEA.US,D,20120830,000000,22.7246,22.8037,22.2665,22.2665,11282.527251146,0
+VLGEA.US,D,20120831,000000,22.4491,22.4491,21.8631,21.9999,64277.332853973,0
+VLGEA.US,D,20120904,000000,22.0243,22.2967,21.8944,22.2831,35172.528687186,0
+VLGEA.US,D,20120905,000000,22.4168,22.4238,22.1845,22.2967,19576.244533502,0
+VLGEA.US,D,20120906,000000,22.4238,23.1415,22.1463,23.1415,36667.445629438,0
+VLGEA.US,D,20120907,000000,23.2519,23.2519,22.6601,22.917,29177.502182471,0
+VLGEA.US,D,20120910,000000,22.8319,22.8505,22.203,22.5682,23609.44853044,0
+VLGEA.US,D,20120911,000000,22.6952,22.9062,22.5145,22.6786,27270.971123243,0
+VLGEA.US,D,20120912,000000,22.8661,23.1581,22.7656,23.1581,10621.077699985,0
+VLGEA.US,D,20120913,000000,23.1025,24.5157,23.1025,24.2921,35482.775148489,0
+VLGEA.US,D,20120914,000000,24.3223,25.2804,24.085,25.0499,66443.938504525,0
+VLGEA.US,D,20120917,000000,24.9815,24.9815,24.2843,24.588,23632.998591859,0
+VLGEA.US,D,20120918,000000,24.5548,24.7706,24.2989,24.5548,39608.131559676,0
+VLGEA.US,D,20120919,000000,24.5548,24.7335,24.3428,24.7335,9659.6208446601,0
+VLGEA.US,D,20120920,000000,24.5206,24.7012,24.4425,24.4962,4261.5372011316,0
+VLGEA.US,D,20120921,000000,24.9385,25.0821,24.3506,24.839,99074.084474169,0
+VLGEA.US,D,20120924,000000,24.6788,25.13,24.502,24.8185,19948.949853351,0
+VLGEA.US,D,20120925,000000,24.9034,25.1231,24.6924,24.9815,28955.312472561,0
+VLGEA.US,D,20120926,000000,24.9962,25.1417,24.2256,24.6788,51617.638967671,0
+VLGEA.US,D,20120927,000000,24.879,24.879,24.1026,24.6201,23627.87901329,0
+VLGEA.US,D,20120928,000000,24.4356,24.9385,24.2148,24.2637,56619.467229931,0
+VLGEA.US,D,20121001,000000,24.4307,24.5157,23.8623,24.3574,18180.647415496,0
+VLGEA.US,D,20121002,000000,24.376,24.4425,24.0264,24.1455,58020.183926507,0
+VLGEA.US,D,20121003,000000,24.17,24.17,23.4931,23.5732,24621.077255745,0
+VLGEA.US,D,20121004,000000,23.6689,23.7344,23.1152,23.2607,19051.999688,0
+VLGEA.US,D,20121005,000000,23.6123,23.8652,22.6825,22.9482,36023.402645414,0
+VLGEA.US,D,20121008,000000,22.8954,22.9482,22.5702,22.6367,22725.80926937,0
+VLGEA.US,D,20121009,000000,22.6621,22.6621,21.7274,21.8427,27652.891684517,0
+VLGEA.US,D,20121010,000000,21.8827,22.2548,21.8827,22.037,9388.2831804842,0
+VLGEA.US,D,20121011,000000,22.1366,22.5751,22.0926,22.3163,22620.345950841,0
+VLGEA.US,D,20121012,000000,22.2665,23.3467,22.2665,23.1669,86847.506934834,0
+VLGEA.US,D,20121015,000000,23.1669,23.9199,23.0634,23.3906,13317.047774608,0
+VLGEA.US,D,20121016,000000,23.5937,24.1299,22.9951,23.1953,49756.160199853,0
+VLGEA.US,D,20121017,000000,23.1669,23.8526,23.1669,23.7344,16875.154880309,0
+VLGEA.US,D,20121018,000000,23.7695,23.9199,23.3203,23.3349,20493.67301313,0
+VLGEA.US,D,20121019,000000,23.2812,23.9317,23.0937,23.4062,78366.41307684,0
+VLGEA.US,D,20121022,000000,23.5195,23.5195,22.9423,23.3203,14916.404119674,0
+VLGEA.US,D,20121023,000000,23.1621,23.7989,22.9092,23.2168,59844.801728625,0
+VLGEA.US,D,20121024,000000,23.5195,23.8604,23.2969,23.6611,25318.363856891,0
+VLGEA.US,D,20121025,000000,23.9903,25.0841,23.748,25.0821,37046.29444357,0
+VLGEA.US,D,20121026,000000,24.9229,25.1886,24.3828,24.5714,41488.040810344,0
+VLGEA.US,D,20121031,000000,24.5967,24.5967,24.0713,24.3712,33507.641736433,0
+VLGEA.US,D,20121101,000000,24.3389,24.6886,24.3047,24.4991,40311.561655106,0
+VLGEA.US,D,20121102,000000,24.4259,24.5098,23.5859,23.7949,18881.005763783,0
+VLGEA.US,D,20121105,000000,23.8868,24.17,23.7216,24.1201,18209.317055484,0
+VLGEA.US,D,20121106,000000,24.1299,24.6173,24.0176,24.585,25281.502891191,0
+VLGEA.US,D,20121107,000000,24.3301,24.3301,22.8691,23.1581,50284.50070821,0
+VLGEA.US,D,20121108,000000,23.3828,23.3828,22.5888,22.7616,24043.588793122,0
+VLGEA.US,D,20121109,000000,22.5751,23.2734,22.5751,23.2675,12856.285703366,0
+VLGEA.US,D,20121112,000000,23.2206,23.873,22.8309,23.4931,6419.9515259719,0
+VLGEA.US,D,20121113,000000,23.2607,23.5937,23.0156,23.2812,13325.239100318,0
+VLGEA.US,D,20121114,000000,23.289,23.3125,22.3397,22.5956,18441.745922532,0
+VLGEA.US,D,20121115,000000,22.371,23.3085,22.2967,22.3944,11463.760332501,0
+VLGEA.US,D,20121116,000000,22.79,22.7978,22.2079,22.6103,30845.460880368,0
+VLGEA.US,D,20121119,000000,22.8906,23.7773,22.8906,23.7773,11463.760332501,0
+VLGEA.US,D,20121120,000000,23.6611,24.3888,22.8906,23.3085,34939.075904424,0
+VLGEA.US,D,20121121,000000,23.2607,23.7412,22.8847,23.2031,7055.8031842858,0
+VLGEA.US,D,20121123,000000,23.3261,23.7773,23.1493,23.5937,39000.949541351,0
+VLGEA.US,D,20121126,000000,23.6123,24.0606,23.2196,23.8868,11253.857611157,0
+VLGEA.US,D,20121127,000000,23.8604,24.3712,23.5254,23.7773,53315.291221269,0
+VLGEA.US,D,20121128,000000,24.0176,24.2783,24.0176,24.2783,605.13418689783,0
+VLGEA.US,D,20121129,000000,24.377,24.585,24.1357,24.5176,20393.329273171,0
+VLGEA.US,D,20121130,000000,24.585,25.0968,23.9599,25.0304,57057.703155468,0
+VLGEA.US,D,20121203,000000,25.1037,25.1037,24.6974,24.8566,20735.317121604,0
+VLGEA.US,D,20121204,000000,24.4259,24.8566,24.1514,24.6632,62966.720740218,0
+VLGEA.US,D,20121205,000000,24.6886,24.9093,24.2931,24.5636,52722.444022937,0
+VLGEA.US,D,20121206,000000,24.4044,24.504,23.6415,24.2364,31597.015014349,0
+VLGEA.US,D,20121207,000000,24.2364,24.418,23.8067,24.0606,18547.209241061,0
+VLGEA.US,D,20121210,000000,24.168,24.3888,23.5371,23.7148,60959.845941031,0
+VLGEA.US,D,20121211,000000,23.9424,24.1739,23.8526,24.0928,32949.607672372,0
+VLGEA.US,D,20121212,000000,24.0928,24.0928,23.3496,23.3867,9813.2082017407,0
+VLGEA.US,D,20121213,000000,23.3496,24.0156,22.8349,23.0048,19306.954700754,0
+VLGEA.US,D,20121214,000000,23.2519,23.3037,23.1435,23.2196,8303.9564394947,0
+VLGEA.US,D,20121217,000000,23.3095,23.9209,23.3095,23.5137,24891.391004207,0
+VLGEA.US,D,20121218,000000,23.3359,23.4873,23.0498,23.4473,19861.917017671,0
+VLGEA.US,D,20121219,000000,23.3095,23.5712,22.9491,22.9579,35450.009845646,0
+VLGEA.US,D,20121220,000000,22.998,23.0556,22.3163,22.6464,37112.848964972,0
+VLGEA.US,D,20121221,000000,22.7382,22.7382,22.1034,22.3095,125986.68509756,0
+VLGEA.US,D,20121224,000000,22.1981,22.3641,22.1981,22.3163,1428.3624208502,0
+VLGEA.US,D,20121226,000000,22.4481,22.5458,21.6991,21.7889,8354.1283094744,0
+VLGEA.US,D,20121227,000000,21.7508,22.0838,21.6493,21.8944,20738.388868745,0
+VLGEA.US,D,20121228,000000,21.783,22.413,21.4823,21.953,24695.823102858,0
+VLGEA.US,D,20121231,000000,22.0497,23.3788,21.994,22.622,49691.653509879,0
+VLGEA.US,D,20130102,000000,24.0928,24.6123,23.3135,23.9639,62814.157298851,0
+VLGEA.US,D,20130103,000000,23.8105,24.0029,22.998,23.1826,41363.123093251,0
+VLGEA.US,D,20130104,000000,23.4873,23.5712,22.7997,22.9667,16115.409420618,0
+VLGEA.US,D,20130107,000000,22.7861,23.3906,22.1747,22.3641,19871.132259097,0
+VLGEA.US,D,20130108,000000,22.4364,22.4413,21.8729,21.9306,12988.370830456,0
+VLGEA.US,D,20130109,000000,22.0555,22.077,21.7742,22.0135,14583.631512666,0
+VLGEA.US,D,20130110,000000,21.8553,22.1697,21.8553,22.0135,13856.651355818,0
+VLGEA.US,D,20130111,000000,21.8944,22.0555,21.8553,21.8553,13036.494869007,0
+VLGEA.US,D,20130114,000000,21.8553,22.0272,21.7127,21.7381,8097.1254652927,0
+VLGEA.US,D,20130115,000000,21.6844,22.0213,21.6844,21.9627,9708.7687989259,0
+VLGEA.US,D,20130116,000000,21.9228,22.0272,21.5301,21.5886,10104.00026448,0
+VLGEA.US,D,20130117,000000,21.783,22.0634,21.783,21.9306,39564.10318398,0
+VLGEA.US,D,20130118,000000,21.8729,22.0926,21.6844,21.7508,41200.320494745,0
+VLGEA.US,D,20130122,000000,21.8094,21.8094,21.3758,21.4823,29347.472190974,0
+VLGEA.US,D,20130123,000000,21.5252,21.5545,20.6833,20.7155,23678.05088327,0
+VLGEA.US,D,20130124,000000,21.3817,21.3817,20.3132,20.7546,103784.09675798,0
+VLGEA.US,D,20130125,000000,20.9529,21.0779,20.6511,20.9978,17674.833052844,0
+VLGEA.US,D,20130128,000000,21.0437,22.0419,21.0437,22.0419,19559.86188208,0
+VLGEA.US,D,20130129,000000,21.9755,22.1805,21.7732,21.9158,23842.901313203,0
+VLGEA.US,D,20130130,000000,22.5585,22.8193,21.7957,21.9158,19535.287904947,0
+VLGEA.US,D,20130131,000000,21.9462,22.4218,21.8201,22.0213,27820.813861592,0
+VLGEA.US,D,20130201,000000,22.077,22.5311,22.077,22.3905,21062.970150042,0
+VLGEA.US,D,20130204,000000,22.1805,22.7158,21.9999,22.3465,12049.440120835,0
+VLGEA.US,D,20130205,000000,22.4218,22.8037,22.3095,22.5107,6751.7002172661,0
+VLGEA.US,D,20130206,000000,22.5029,22.7108,22.1356,22.4803,10542.236190017,0
+VLGEA.US,D,20130207,000000,22.4413,22.4951,22.1697,22.413,7819.6443068337,0
+VLGEA.US,D,20130208,000000,22.5458,22.8837,22.3729,22.8115,8851.7513464158,0
+VLGEA.US,D,20130211,000000,22.8291,23.1308,22.6806,22.7939,21225.772748548,0
+VLGEA.US,D,20130212,000000,22.874,23.0937,22.874,23.0185,5874.2044504786,0
+VLGEA.US,D,20130213,000000,23.1162,23.3213,22.9911,23.0185,8231.2584238099,0
+VLGEA.US,D,20130214,000000,23.0624,23.2256,22.7568,22.9833,6546.9170744919,0
+VLGEA.US,D,20130215,000000,23.1992,23.1992,22.3407,22.874,32392.597524027,0
+VLGEA.US,D,20130219,000000,22.915,23.1308,22.8944,23.0185,6152.7095246515,0
+VLGEA.US,D,20130220,000000,23.0654,23.1513,22.7158,22.7158,22267.095029555,0
+VLGEA.US,D,20130221,000000,22.9726,23.04,22.3241,22.5243,60380.309646979,0
+VLGEA.US,D,20130222,000000,22.5458,23.124,22.4374,23.124,13278.13897748,0
+VLGEA.US,D,20130225,000000,23.2196,23.3359,22.8017,23.0556,45232.50057597,0
+VLGEA.US,D,20130226,000000,23.1601,24.2861,23.0596,24.168,8612.1550693699,0
+VLGEA.US,D,20130227,000000,24.1563,24.2579,22.5107,22.8896,45260.146300245,0
+VLGEA.US,D,20130228,000000,22.9032,22.9726,22.0497,22.5458,41216.703146167,0
+VLGEA.US,D,20130301,000000,22.1454,23.6162,22.1454,23.4541,9054.4866577622,0
+VLGEA.US,D,20130304,000000,23.4473,23.7911,23.3496,23.6113,7624.0764054843,0
+VLGEA.US,D,20130305,000000,23.8193,23.8652,23.4042,23.4745,16784.026381776,0
+VLGEA.US,D,20130306,000000,23.4316,23.4316,23.0684,23.1308,5242.4484550201,0
+VLGEA.US,D,20130307,000000,23.1308,23.2969,23.0478,23.1826,10140.861230179,0
+VLGEA.US,D,20130308,000000,23.4473,23.4473,23.2812,23.3281,11254.881526872,0
+VLGEA.US,D,20130311,000000,23.2196,23.2519,22.5175,22.7158,8977.6929792219,0
+VLGEA.US,D,20130312,000000,22.7206,22.998,22.4062,22.6425,11395.157979672,0
+VLGEA.US,D,20130313,000000,22.6543,22.9296,22.6543,22.915,3341.0369743614,0
+VLGEA.US,D,20130314,000000,22.9032,23.0185,22.5175,22.7861,11250.785864015,0
+VLGEA.US,D,20130315,000000,22.8349,23.0019,22.7861,22.8535,56337.890408617,0
+VLGEA.US,D,20130318,000000,22.7158,22.9579,22.577,22.915,11949.096380876,0
+VLGEA.US,D,20130319,000000,23.2412,23.4102,22.6894,23.0048,17613.398110011,0
+VLGEA.US,D,20130320,000000,23.1093,23.1093,22.7422,22.8535,7815.5486439782,0
+VLGEA.US,D,20130321,000000,22.7861,22.8535,22.6425,22.7108,11360.3448454,0
+VLGEA.US,D,20130322,000000,23.3632,23.3632,22.8535,23.2334,9199.8826891319,0
+VLGEA.US,D,20130325,000000,23.4042,23.4042,23.2196,23.289,17719.885344254,0
+VLGEA.US,D,20130326,000000,23.3788,23.4316,23.2334,23.3788,11201.63790975,0
+VLGEA.US,D,20130327,000000,23.2812,23.5078,23.2412,23.3037,13985.664735766,0
+VLGEA.US,D,20130328,000000,23.4052,23.4189,23.3037,23.3642,13200.321383227,0
+VLGEA.US,D,20130401,000000,23.3642,23.7871,22.9267,23.0536,18352.665255426,0
+VLGEA.US,D,20130402,000000,23.2324,23.2324,22.6835,22.7089,9852.1169988678,0
+VLGEA.US,D,20130403,000000,22.7685,22.8065,22.4559,22.4901,21370.144864204,0
+VLGEA.US,D,20130404,000000,22.6093,22.8866,22.4853,22.8153,19734.951469152,0
+VLGEA.US,D,20130405,000000,23.7695,23.7695,22.4901,22.8573,8233.3062552376,0
+VLGEA.US,D,20130408,000000,22.9892,22.9892,22.7763,22.8153,6471.1473116654,0
+VLGEA.US,D,20130409,000000,22.9267,22.9267,22.7128,22.7128,12397.571463551,0
+VLGEA.US,D,20130410,000000,22.747,23.4394,22.747,23.4111,12193.812236491,0
+VLGEA.US,D,20130411,000000,23.4052,23.4824,23.2519,23.4394,9853.1409145817,0
+VLGEA.US,D,20130412,000000,22.9892,23.5664,22.9892,23.3564,15424.266313754,0
+VLGEA.US,D,20130415,000000,23.1591,23.372,22.204,22.2694,22671.541736535,0
+VLGEA.US,D,20130416,000000,22.6181,22.6835,22.3641,22.4364,35917.939326885,0
+VLGEA.US,D,20130417,000000,22.7685,22.7685,21.7606,22.1356,26394.499272169,0
+VLGEA.US,D,20130418,000000,22.1923,22.2958,22.0477,22.0477,17556.058830034,0
+VLGEA.US,D,20130419,000000,22.0906,22.3984,22.0037,22.2508,18610.692015322,0
+VLGEA.US,D,20130422,000000,22.4296,22.5321,22.1737,22.4491,22551.743598012,0
+VLGEA.US,D,20130423,000000,22.6005,22.8925,22.6005,22.8925,14943.025928235,0
+VLGEA.US,D,20130424,000000,22.9345,23.5781,22.8017,23.5722,17456.739005789,0
+VLGEA.US,D,20130425,000000,23.5781,23.5781,23.4394,23.4473,17579.608891453,0
+VLGEA.US,D,20130426,000000,23.4394,23.7188,23.0908,23.5722,44518.831323402,0
+VLGEA.US,D,20130429,000000,23.7392,24.2364,23.7392,24.1602,5555.7666634646,0
+VLGEA.US,D,20130430,000000,24.1123,24.4112,24.0654,24.4112,13940.612444356,0
+VLGEA.US,D,20130501,000000,24.3409,24.3409,23.5781,23.5781,43188.764811083,0
+VLGEA.US,D,20130502,000000,23.7959,24.5714,23.7959,24.4044,10901.630605586,0
+VLGEA.US,D,20130503,000000,24.9455,25.2306,24.5216,24.8946,38853.505678553,0
+VLGEA.US,D,20130506,000000,24.8204,25.2785,24.5714,25.0616,5247.5680335894,0
+VLGEA.US,D,20130507,000000,25.1876,25.8127,24.836,25.7912,29157.023868194,0
+VLGEA.US,D,20130508,000000,25.9455,26.0276,25.1944,25.3273,12234.768865046,0
+VLGEA.US,D,20130509,000000,25.2306,25.8264,24.9455,25.5831,13593.505017353,0
+VLGEA.US,D,20130510,000000,25.6954,26.1037,25.3839,25.7657,39234.402324113,0
+VLGEA.US,D,20130513,000000,25.7912,25.7912,25.5187,25.7004,6265.3402531773,0
+VLGEA.US,D,20130514,000000,25.9377,25.9523,25.5607,25.9162,10361.003108662,0
+VLGEA.US,D,20130515,000000,25.7501,26.005,25.5909,25.8556,7738.7549654379,0
+VLGEA.US,D,20130516,000000,25.8322,25.9806,25.7727,25.8264,2686.7548331978,0
+VLGEA.US,D,20130517,000000,25.9377,26.1233,25.7579,25.8869,20802.895558719,0
+VLGEA.US,D,20130520,000000,25.6896,26.7259,25.5695,26.6428,8679.7335064854,0
+VLGEA.US,D,20130521,000000,26.6301,26.803,26.1037,26.6809,9397.4984219091,0
+VLGEA.US,D,20130522,000000,26.6809,27.2454,26.1037,26.1037,15344.400888073,0
+VLGEA.US,D,20130523,000000,25.9592,26.005,25.5187,25.9231,9573.6119246949,0
+VLGEA.US,D,20130524,000000,25.7657,26.7122,25.2697,26.3342,51516.271311997,0
+VLGEA.US,D,20130528,000000,26.7004,27.0276,26.1633,26.3869,25459.664225406,0
+VLGEA.US,D,20130529,000000,26.2483,26.5002,25.7355,26.3938,51436.405886316,0
+VLGEA.US,D,20130530,000000,26.178,26.803,26.178,26.6106,42908.211905483,0
+VLGEA.US,D,20130531,000000,26.4006,26.5276,25.6779,25.9387,72641.700320586,0
+VLGEA.US,D,20130603,000000,26.005,26.7571,25.5353,26.4251,94557.592260284,0
+VLGEA.US,D,20130604,000000,26.3664,26.9748,25.0158,25.2238,81063.407067176,0
+VLGEA.US,D,20130605,000000,25.2629,25.713,24.543,24.6612,26363.781800753,0
+VLGEA.US,D,20130606,000000,24.7511,24.7999,23.6894,24.0137,122100.92496342,0
+VLGEA.US,D,20130607,000000,24.25,24.25,23.6563,23.8359,19606.962004918,0
+VLGEA.US,D,20130610,000000,23.5781,24.7657,23.5781,24.7511,25947.048105208,0
+VLGEA.US,D,20130611,000000,24.4591,24.8898,24.4591,24.5518,13483.946035969,0
+VLGEA.US,D,20130612,000000,24.6954,24.7853,24.2208,24.2246,20637.021213073,0
+VLGEA.US,D,20130613,000000,24.2715,24.7511,24.1035,24.7384,16242.374969138,0
+VLGEA.US,D,20130614,000000,24.6123,24.6123,23.7695,24.1436,12608.498100609,0
+VLGEA.US,D,20130617,000000,24.3496,25.4787,23.9932,24.2647,57492.867333863,0
+VLGEA.US,D,20130618,000000,24.2442,24.501,23.9687,24.2305,56500.693007121,0
+VLGEA.US,D,20130619,000000,24.0967,24.1475,23.1289,23.4258,28260.073702843,0
+VLGEA.US,D,20130620,000000,23.0674,23.2969,22.5976,22.7997,28326.628224245,0
+VLGEA.US,D,20130621,000000,22.914,23.0614,22.6435,22.8427,56348.129565755,0
+VLGEA.US,D,20130624,000000,22.6229,23.2412,22.4618,22.9462,77773.565878508,0
+VLGEA.US,D,20130625,000000,23.1679,23.372,22.8866,23.0614,32834.929112418,0
+VLGEA.US,D,20130626,000000,23.2324,23.2324,22.8866,22.9208,44549.548794818,0
+VLGEA.US,D,20130627,000000,23.1904,23.3359,22.997,23.2412,43162.143002523,0
+VLGEA.US,D,20130628,000000,23.3515,23.4775,23.0214,23.1211,705896.70838417,0
+VLGEA.US,D,20130701,000000,23.289,23.9599,23.079,23.667,30376.507483414,0
+VLGEA.US,D,20130702,000000,23.6025,23.6934,23.0361,23.5234,28622.539865553,0
+VLGEA.US,D,20130703,000000,23.5546,23.9297,23.4052,23.8047,9531.6313804262,0
+VLGEA.US,D,20130705,000000,23.8271,23.8271,23.6025,23.8047,22219.994906717,0
+VLGEA.US,D,20130708,000000,23.917,23.917,23.6513,23.7588,25151.46559553,0
+VLGEA.US,D,20130709,000000,23.9737,23.9737,23.6143,23.6309,39596.868486824,0
+VLGEA.US,D,20130710,000000,23.7627,23.7686,23.6143,23.7588,31104.511555976,0
+VLGEA.US,D,20130711,000000,23.7588,23.7929,23.6309,23.7588,42421.851941394,0
+VLGEA.US,D,20130712,000000,23.751,25.0675,23.5049,25.0362,31432.164584415,0
+VLGEA.US,D,20130715,000000,25.0568,25.0568,24.4835,24.7012,34065.675800492,0
+VLGEA.US,D,20130716,000000,24.7618,25.1525,24.7012,25.1359,27089.738041888,0
+VLGEA.US,D,20130717,000000,25.1603,25.3126,24.9591,25.1818,17219.19056017,0
+VLGEA.US,D,20130718,000000,25.3292,25.3624,25.0606,25.1359,17397.351894384,0
+VLGEA.US,D,20130719,000000,25.1603,25.2951,24.9385,25.2247,32354.712642614,0
+VLGEA.US,D,20130722,000000,25.1065,25.3292,24.5538,24.7062,28383.967504221,0
+VLGEA.US,D,20130723,000000,24.5616,25.0284,24.5538,24.7491,11910.187583749,0
+VLGEA.US,D,20130724,000000,25.1065,25.1065,24.6641,24.8604,11802.676433792,0
+VLGEA.US,D,20130725,000000,24.9455,26.0949,24.9455,25.9445,28110.582008617,0
+VLGEA.US,D,20130726,000000,25.6779,25.9914,25.3917,25.4816,20709.719228757,0
+VLGEA.US,D,20130729,000000,25.4269,25.5812,25.2443,25.2951,7067.0662571384,0
+VLGEA.US,D,20130730,000000,25.503,25.6017,24.3574,24.7687,45120.893763158,0
+VLGEA.US,D,20130731,000000,24.7432,25.7902,24.7432,25.7473,10817.669517049,0
+VLGEA.US,D,20130801,000000,25.7833,26.0744,25.7257,26.0276,9561.3249361284,0
+VLGEA.US,D,20130802,000000,25.8536,26.466,25.8536,26.3674,13133.766861825,0
+VLGEA.US,D,20130805,000000,26.4465,26.4465,26.0949,26.2795,10431.653292918,0
+VLGEA.US,D,20130806,000000,26.0276,26.2854,26.0188,26.1047,5927.4480675999,0
+VLGEA.US,D,20130807,000000,25.8536,26.1476,25.3566,25.8107,10241.204970139,0
+VLGEA.US,D,20130808,000000,25.7326,25.9153,25.503,25.9084,12598.25894347,0
+VLGEA.US,D,20130809,000000,25.9221,26.3498,25.3917,25.5734,43275.797646763,0
+VLGEA.US,D,20130812,000000,25.5304,25.9006,25.3702,25.8019,10340.524794385,0
+VLGEA.US,D,20130813,000000,25.7707,25.7707,24.8751,25.2501,11307.101228279,0
+VLGEA.US,D,20130814,000000,25.175,25.2717,24.9385,25.0362,19443.135490699,0
+VLGEA.US,D,20130815,000000,24.8038,25.007,24.588,24.9718,17420.901955803,0
+VLGEA.US,D,20130816,000000,24.8116,24.9913,24.5538,24.9307,24830.979977088,0
+VLGEA.US,D,20130819,000000,24.8458,24.9083,24.6095,24.8185,16093.907190626,0
+VLGEA.US,D,20130820,000000,24.9229,25.6408,24.8888,25.5939,6537.701833067,0
+VLGEA.US,D,20130821,000000,25.6017,26.0637,24.9455,24.9845,8294.7411980699,0
+VLGEA.US,D,20130822,000000,24.9786,25.9006,24.9786,25.8302,8276.3107152202,0
+VLGEA.US,D,20130823,000000,25.8536,25.9367,25.4327,25.6291,8638.7768779306,0
+VLGEA.US,D,20130826,000000,25.547,25.8586,25.1525,25.3859,21386.527515626,0
+VLGEA.US,D,20130827,000000,25.1886,25.3917,24.6299,24.84,26215.314022242,0
+VLGEA.US,D,20130828,000000,24.8038,25.1866,24.5382,24.6856,20874.56965869,0
+VLGEA.US,D,20130829,000000,24.4619,25.1359,24.4619,25.0284,13084.618907559,0
+VLGEA.US,D,20130830,000000,25.1193,25.7189,24.2969,24.4483,29914.721496459,0
+VLGEA.US,D,20130903,000000,24.7432,25.3039,24.7062,24.9317,12428.288934967,0
+VLGEA.US,D,20130904,000000,25.0392,25.0714,24.7833,24.8839,16734.878427509,0
+VLGEA.US,D,20130905,000000,24.835,24.9542,24.5538,24.7696,17130.109893064,0
+VLGEA.US,D,20130906,000000,24.8263,24.8604,24.6143,24.8116,12271.629830746,0
+VLGEA.US,D,20130909,000000,25.1125,25.7833,24.8936,25.7326,12509.178276363,0
+VLGEA.US,D,20130910,000000,25.9934,25.9934,25.5372,25.6476,11153.513871198,0
+VLGEA.US,D,20130911,000000,25.6779,25.9006,25.3624,25.7833,12111.898979382,0
+VLGEA.US,D,20130912,000000,25.9279,25.9279,25.4269,25.5099,11571.271482457,0
+VLGEA.US,D,20130913,000000,25.6193,25.9387,25.3263,25.3752,8975.6451477942,0
+VLGEA.US,D,20130916,000000,25.7189,25.7189,25.1065,25.3146,7644.5547197617,0
+VLGEA.US,D,20130917,000000,25.4249,25.5871,25.3614,25.5871,5713.4496834008,0
+VLGEA.US,D,20130918,000000,25.8546,26.1672,25.6984,26.1203,7415.1975998546,0
+VLGEA.US,D,20130919,000000,26.1672,26.1672,25.9093,25.9231,5107.2915807891,0
+VLGEA.US,D,20130920,000000,25.9299,26.885,25.8693,26.8792,38067.1384103,0
+VLGEA.US,D,20130923,000000,26.8987,27.0901,26.47,26.885,16451.253774767,0
+VLGEA.US,D,20130924,000000,26.8069,27.4554,26.8069,27.4085,10879.104459881,0
+VLGEA.US,D,20130925,000000,27.555,27.7435,27.2435,27.2523,10302.639912972,0
+VLGEA.US,D,20130926,000000,27.3558,27.3802,26.8987,26.9553,9303.2981762329,0
+VLGEA.US,D,20130927,000000,26.7297,27.0062,26.7297,26.8294,5441.0881035111,0
+VLGEA.US,D,20130930,000000,26.8792,27.0062,26.4944,26.7249,32705.915732471,0
+VLGEA.US,D,20131001,000000,26.8216,27.0901,26.5002,26.8392,7538.0674855191,0
+VLGEA.US,D,20131002,000000,26.5695,26.7297,24.8263,25.1221,19341.767835025,0
+VLGEA.US,D,20131003,000000,25.1153,25.1153,24.1261,24.2939,30709.280090423,0
+VLGEA.US,D,20131004,000000,24.2783,24.5606,24.209,24.5372,22034.666162506,0
+VLGEA.US,D,20131007,000000,24.2559,24.7208,24.2559,24.5088,27446.060710316,0
+VLGEA.US,D,20131008,000000,24.6143,24.6143,24.2637,24.3702,44988.808636068,0
+VLGEA.US,D,20131009,000000,24.6856,24.7696,24.2491,24.2852,46353.688282659,0
+VLGEA.US,D,20131010,000000,24.1709,25.1417,24.1709,25.1378,36969.500765031,0
+VLGEA.US,D,20131011,000000,25.0011,25.0392,24.7628,24.8946,22034.666162506,0
+VLGEA.US,D,20131014,000000,24.8946,25.0392,24.6641,24.7286,24032.325720269,0
+VLGEA.US,D,20131015,000000,24.8194,24.8263,24.3009,24.376,12086.301086534,0
+VLGEA.US,D,20131016,000000,24.5176,24.8682,23.8916,24.2783,32420.243248301,0
+VLGEA.US,D,20131017,000000,24.2559,24.6143,24.1641,24.1924,23416.952376232,0
+VLGEA.US,D,20131018,000000,24.4395,24.587,23.9629,24.5226,25450.448983981,0
+VLGEA.US,D,20131021,000000,24.4815,24.9455,24.419,24.8614,33681.707407791,0
+VLGEA.US,D,20131022,000000,24.835,24.8946,24.0156,24.4112,41230.014050448,0
+VLGEA.US,D,20131023,000000,24.3702,24.84,24.209,24.7286,20192.641793252,0
+VLGEA.US,D,20131024,000000,24.7286,25.4299,24.5538,25.2677,36832.296059372,0
+VLGEA.US,D,20131025,000000,25.215,25.6291,24.8546,25.045,49906.675809792,0
+VLGEA.US,D,20131028,000000,25.0392,25.7473,24.7208,25.6642,29434.505026653,0
+VLGEA.US,D,20131029,000000,25.6574,26.7249,25.6574,26.6125,11234.403212594,0
+VLGEA.US,D,20131030,000000,26.8674,27.3939,25.967,25.9728,40380.164007935,0
+VLGEA.US,D,20131031,000000,26.0647,26.7551,25.6779,25.7833,25965.478588058,0
+VLGEA.US,D,20131101,000000,25.7111,26.0168,25.3195,25.55,50479.044693846,0
+VLGEA.US,D,20131104,000000,25.5939,25.6085,25.1485,25.2404,19341.767835025,0
+VLGEA.US,D,20131105,000000,25.3195,25.5372,25.13,25.2609,10945.658981282,0
+VLGEA.US,D,20131106,000000,25.3526,25.7257,25.2286,25.5294,32420.243248301,0
+VLGEA.US,D,20131107,000000,25.7326,25.9231,25.2404,25.256,34128.134659038,0
+VLGEA.US,D,20131108,000000,25.2609,25.9934,25.2609,25.5568,23316.608636273,0
+VLGEA.US,D,20131111,000000,25.3898,26.0207,24.877,25.5871,52467.489010184,0
+VLGEA.US,D,20131112,000000,25.5803,25.7257,24.9542,25.4171,20761.938930164,0
+VLGEA.US,D,20131113,000000,25.2472,25.7707,25.1856,25.6574,10945.658981282,0
+VLGEA.US,D,20131114,000000,25.5206,25.6085,25.2218,25.4249,8811.8186335748,0
+VLGEA.US,D,20131115,000000,25.3674,26.0285,25.0011,25.4103,12369.925739277,0
+VLGEA.US,D,20131118,000000,25.4299,25.4299,24.7989,24.835,13182.914816091,0
+VLGEA.US,D,20131119,000000,24.7432,25.2911,24.7286,25.0089,57017.770442627,0
+VLGEA.US,D,20131120,000000,25.0314,25.0314,24.6788,24.877,13083.594991845,0
+VLGEA.US,D,20131121,000000,24.877,25.2325,24.877,25.1007,10377.385760083,0
+VLGEA.US,D,20131122,000000,25.0314,25.3117,24.8898,25.1778,20474.218614567,0
+VLGEA.US,D,20131125,000000,25.55,26.007,25.4249,25.839,8530.2418122602,0
+VLGEA.US,D,20131126,000000,25.8468,26.7102,25.8468,26.2053,22138.081649607,0
+VLGEA.US,D,20131127,000000,26.1438,26.8548,26.0695,26.6604,33982.738627669,0
+VLGEA.US,D,20131129,000000,26.7249,27.2435,26.7249,27.2425,10607.766795705,0
+VLGEA.US,D,20131202,000000,27.0745,27.3324,26.5491,26.7249,7678.3439383195,0
+VLGEA.US,D,20131203,000000,26.7297,27.2523,26.7297,27.0462,9387.2592647703,0
+VLGEA.US,D,20131204,000000,27.1048,27.1048,23.9765,24.376,21328.164319935,0
+VLGEA.US,D,20131205,000000,24.1924,24.4395,23.2226,23.7598,8954.1429178029,0
+VLGEA.US,D,20131206,000000,24.0156,24.1075,23.2294,23.6387,31161.850835953,0
+VLGEA.US,D,20131209,000000,23.5888,24.1504,21.2762,21.744,66202.294396051,0
+VLGEA.US,D,20131210,000000,21.8905,21.9188,19.9089,20.0095,50954.141585082,0
+VLGEA.US,D,20131211,000000,20.0515,20.7273,20.0515,20.5573,36969.500765031,0
+VLGEA.US,D,20131212,000000,20.6364,20.9949,20.3269,20.6482,28009.214352945,0
+VLGEA.US,D,20131213,000000,20.8387,21.4129,20.5573,21.2898,16076.50062349,0
+VLGEA.US,D,20131216,000000,21.3299,21.8417,21.1336,21.66,15785.708560751,0
+VLGEA.US,D,20131217,000000,21.6122,22.4306,21.5633,22.2011,15924.961097837,0
+VLGEA.US,D,20131218,000000,22.4491,23.1103,22.1385,23.0868,30853.652206078,0
+VLGEA.US,D,20131219,000000,23.0742,23.0742,22.2792,22.4432,14443.355059866,0
+VLGEA.US,D,20131220,000000,22.5487,22.706,22.0125,22.1151,90709.717007555,0
+VLGEA.US,D,20131223,000000,22.3299,22.58,21.9921,22.4969,24911.869318484,0
+VLGEA.US,D,20131224,000000,22.5888,22.8056,22.5057,22.8056,5288.5246621443,0
+VLGEA.US,D,20131226,000000,22.7108,22.9873,22.1767,22.3515,20364.659633183,0
+VLGEA.US,D,20131227,000000,22.4306,22.4306,21.3455,21.9989,19764.645024854,0
+VLGEA.US,D,20131230,000000,22.287,22.287,21.7127,21.9667,26872.667910548,0
+VLGEA.US,D,20131231,000000,22.0497,22.4872,21.6961,21.9843,18756.088046691,0
+VLGEA.US,D,20140102,000000,21.9324,22.0203,21.6961,21.8153,22789.292043629,0
+VLGEA.US,D,20140103,000000,21.8573,22.6874,21.8417,22.6103,36599.867192322,0
+VLGEA.US,D,20140106,000000,22.6503,22.7724,21.9266,22.1659,16080.596286346,0
+VLGEA.US,D,20140107,000000,22.1717,22.4891,21.5808,21.6883,18824.69039952,0
+VLGEA.US,D,20140108,000000,21.6961,21.6961,21.0623,21.1414,13786.00117156,0
+VLGEA.US,D,20140109,000000,21.2772,21.3181,20.6775,21.199,17051.268383096,0
+VLGEA.US,D,20140110,000000,21.1072,21.1619,20.8445,21.1209,20737.364953032,0
+VLGEA.US,D,20140113,000000,20.9246,21.0496,20.8445,21.0417,60421.266275534,0
+VLGEA.US,D,20140114,000000,21.0496,21.2468,21.0496,21.2468,22570.174080861,0
+VLGEA.US,D,20140115,000000,21.1883,21.5301,21.1248,21.3407,8604.9876593728,0
+VLGEA.US,D,20140116,000000,21.3407,21.5966,21.2556,21.3485,16924.302834576,0
+VLGEA.US,D,20140117,000000,21.2556,21.4686,21.0555,21.1414,14918.451951102,0
+VLGEA.US,D,20140121,000000,21.1619,21.2704,21.115,21.115,12835.807389088,0
+VLGEA.US,D,20140122,000000,21.0496,21.1248,20.9294,21.1248,11002.998261259,0
+VLGEA.US,D,20140123,000000,21.1346,21.2303,20.9187,20.9294,15233.817990974,0
+VLGEA.US,D,20140124,000000,20.9294,21.0329,20.2263,20.4334,21436.699385606,0
+VLGEA.US,D,20140127,000000,20.446,20.5925,19.8952,20.0427,21015.870027204,0
+VLGEA.US,D,20140128,000000,20.1413,20.7361,19.9782,20.6863,26658.669526348,0
+VLGEA.US,D,20140129,000000,20.5466,20.8084,20.2351,20.4255,21860.600491148,0
+VLGEA.US,D,20140130,000000,20.6579,21.0271,20.5681,20.8513,19468.733383545,0
+VLGEA.US,D,20140131,000000,20.6443,20.8513,20.5593,20.5866,34701.527458806,0
+VLGEA.US,D,20140203,000000,20.3611,20.5866,19.2193,19.6324,53496.524302624,0
+VLGEA.US,D,20140204,000000,19.3629,19.6667,18.8453,19.0221,36208.731389624,0
+VLGEA.US,D,20140205,000000,18.9908,19.0367,18.3775,18.5269,37146.63818353,0
+VLGEA.US,D,20140206,000000,18.651,19.107,18.5894,19.0367,23416.952376232,0
+VLGEA.US,D,20140207,000000,19.1774,19.6384,18.5034,19.0133,29919.841075027,0
+VLGEA.US,D,20140210,000000,18.5386,20.5329,18.5386,18.7291,17906.238004178,0
+VLGEA.US,D,20140211,000000,18.8199,19.0621,18.484,18.8756,15785.708560751,0
+VLGEA.US,D,20140212,000000,18.9722,19.0513,18.5738,18.8824,21523.732221284,0
+VLGEA.US,D,20140213,000000,18.8756,19.107,18.6959,18.7984,16927.374581718,0
+VLGEA.US,D,20140214,000000,18.8531,19.1432,18.8531,19.0299,15089.445875318,0
+VLGEA.US,D,20140218,000000,19.1774,19.9538,19.0055,19.9079,30748.188887549,0
+VLGEA.US,D,20140219,000000,19.78,20.1012,18.9722,19.149,26828.639534851,0
+VLGEA.US,D,20140220,000000,19.444,19.8513,19.3941,19.6891,11115.628989785,0
+VLGEA.US,D,20140221,000000,19.8229,19.9586,19.6959,19.78,15078.182802466,0
+VLGEA.US,D,20140224,000000,19.9147,20.2175,19.9079,19.9147,24739.851478554,0
+VLGEA.US,D,20140225,000000,20.0603,20.0866,19.8513,19.8591,11607.108532443,0
+VLGEA.US,D,20140226,000000,19.8649,19.9656,19.279,19.4723,16854.676566032,0
+VLGEA.US,D,20140227,000000,19.488,19.985,19.2115,19.3805,13453.228564553,0
+VLGEA.US,D,20140228,000000,19.319,20.0612,19.1822,19.4372,50596.795000941,0
+VLGEA.US,D,20140303,000000,19.3883,19.4566,19.1344,19.3688,9459.9572804552,0
+VLGEA.US,D,20140304,000000,19.6793,20.9011,19.6442,20.282,53368.53483839,0
+VLGEA.US,D,20140305,000000,20.2507,20.2507,19.2301,19.8444,26025.889615175,0
+VLGEA.US,D,20140306,000000,19.8649,20.2047,19.8649,20.1979,17603.158952873,0
+VLGEA.US,D,20140307,000000,20.2047,20.6384,20.2047,20.4334,10214.583161578,0
+VLGEA.US,D,20140310,000000,20.3278,20.9246,20.0299,20.7712,52388.647500216,0
+VLGEA.US,D,20140311,000000,20.8035,20.9246,20.4294,20.5593,18178.599584067,0
+VLGEA.US,D,20140312,000000,20.5027,20.7868,20.4538,20.6941,19380.676632152,0
+VLGEA.US,D,20140313,000000,20.6657,20.8953,20.4196,20.4255,17512.030454338,0
+VLGEA.US,D,20140314,000000,20.4255,20.5251,20.3278,20.4412,30935.565463188,0
+VLGEA.US,D,20140317,000000,20.4958,20.5866,20.3357,20.5466,21655.817348374,0
+VLGEA.US,D,20140318,000000,20.5525,20.8933,19.9997,20.3825,24454.178994384,0
+VLGEA.US,D,20140319,000000,19.8649,20.3533,19.8649,20.1266,31888.830992802,0
+VLGEA.US,D,20140320,000000,20.0153,20.2126,19.9508,20.1266,21643.530359807,0
+VLGEA.US,D,20140321,000000,20.276,20.276,18.9215,19.107,58411.319729205,0
+VLGEA.US,D,20140324,000000,19.0367,19.1568,18.5132,19.0367,27403.056250333,0
+VLGEA.US,D,20140325,000000,19.2115,19.4284,18.7515,18.9596,41898.631011606,0
+VLGEA.US,D,20140326,000000,18.9303,18.9674,18.6324,18.6598,24400.935377262,0
+VLGEA.US,D,20140327,000000,18.7437,18.7896,18.5337,18.7896,25811.891230977,0
+VLGEA.US,D,20140328,000000,18.7672,18.8199,18.5738,18.7896,29084.325852509,0
+VLGEA.US,D,20140331,000000,18.8278,19.1217,18.6382,18.7183,53207.780071313,0
+VLGEA.US,D,20140401,000000,18.8629,18.9684,18.7906,18.9087,21411.101492758,0
+VLGEA.US,D,20140402,000000,18.9244,19.0865,18.7818,18.9391,26610.545487797,0
+VLGEA.US,D,20140403,000000,18.9537,18.9625,18.5719,18.9156,22106.340262477,0
+VLGEA.US,D,20140404,000000,18.9391,18.9625,18.2545,18.3218,26724.200132036,0
+VLGEA.US,D,20140407,000000,18.4009,18.8208,18.1382,18.6109,45185.400453132,0
+VLGEA.US,D,20140408,000000,18.6109,18.9879,18.3931,18.6372,43440.648076696,0
+VLGEA.US,D,20140409,000000,18.7233,18.7233,18.1744,18.5953,26184.596550826,0
+VLGEA.US,D,20140410,000000,18.65,18.7818,17.9722,17.9722,26616.68898208,0
+VLGEA.US,D,20140411,000000,17.9595,18.3931,17.9448,17.9858,26833.75911342,0
+VLGEA.US,D,20140414,000000,18.2232,18.4067,17.8442,18.1314,26166.166067977,0
+VLGEA.US,D,20140415,000000,18.1792,18.2447,17.8931,18.0727,13722.518397301,0
+VLGEA.US,D,20140416,000000,18.0727,18.4468,18.0727,18.2964,14667.592601204,0
+VLGEA.US,D,20140417,000000,18.3023,18.4595,18.0855,18.2573,11670.591306703,0
+VLGEA.US,D,20140421,000000,18.1314,18.1518,17.2593,17.6704,45013.382613202,0
+VLGEA.US,D,20140422,000000,17.7807,18.1226,17.7427,17.9302,24433.700680106,0
+VLGEA.US,D,20140423,000000,17.9595,18.1578,17.6586,17.7085,19511.737843528,0
+VLGEA.US,D,20140424,000000,17.9057,18.1314,17.686,17.8931,35736.70624553,0
+VLGEA.US,D,20140425,000000,17.8071,18.1001,17.7153,17.7661,21614.860719819,0
+VLGEA.US,D,20140428,000000,17.5717,18.1744,17.3051,17.5366,27404.080166046,0
+VLGEA.US,D,20140429,000000,17.5717,17.6411,17.3432,17.4497,25741.24104672,0
+VLGEA.US,D,20140430,000000,17.9996,17.9996,16.977,17.3139,33102.171113739,0
+VLGEA.US,D,20140501,000000,17.228,17.6167,16.4409,16.8051,60374.166152696,0
+VLGEA.US,D,20140502,000000,16.8568,17.3218,16.4623,16.5609,55975.424245905,0
+VLGEA.US,D,20140505,000000,16.6,17.0082,16.5775,16.8568,32326.043002625,0
+VLGEA.US,D,20140506,000000,16.8646,17.3588,16.392,16.6059,32080.303231295,0
+VLGEA.US,D,20140507,000000,16.2474,17.0346,16.2474,16.9203,35721.347509821,0
+VLGEA.US,D,20140508,000000,16.8266,16.8266,16.2757,16.3988,41796.239440219,0
+VLGEA.US,D,20140509,000000,16.4623,17.0717,15.6556,16.9115,27174.723046139,0
+VLGEA.US,D,20140512,000000,17.0649,17.6938,16.8901,17.5795,29413.002796662,0
+VLGEA.US,D,20140513,000000,17.5717,18.485,17.4858,18.3883,43384.332712433,0
+VLGEA.US,D,20140514,000000,18.2671,18.2671,17.9663,18.0855,35636.36250557,0
+VLGEA.US,D,20140515,000000,18.0591,18.0727,17.1908,17.3218,26959.700746226,0
+VLGEA.US,D,20140516,000000,16.9203,18.022,16.9203,17.9448,21737.730605484,0
+VLGEA.US,D,20140519,000000,17.7505,17.8364,17.184,17.3364,29193.884833894,0
+VLGEA.US,D,20140520,000000,17.3696,17.3784,16.4057,16.5609,31654.354294326,0
+VLGEA.US,D,20140521,000000,16.6976,16.6976,16.3246,16.4691,31236.596683066,0
+VLGEA.US,D,20140522,000000,16.4838,16.7338,16.4623,16.5609,33648.942104946,0
+VLGEA.US,D,20140523,000000,16.5424,16.9203,16.5052,16.6254,30651.940810446,0
+VLGEA.US,D,20140527,000000,16.8266,17.1782,16.391,17.1117,52007.750854655,0
+VLGEA.US,D,20140528,000000,17.0346,17.5366,16.8646,17.2055,23156.877784909,0
+VLGEA.US,D,20140529,000000,17.1489,17.4145,17.0717,17.3588,14484.311688421,0
+VLGEA.US,D,20140530,000000,17.3286,18.0162,17.2768,17.5629,28363.489189943,0
+VLGEA.US,D,20140602,000000,17.4643,17.5366,16.851,16.977,15440.648965176,0
+VLGEA.US,D,20140603,000000,17.0122,17.479,16.3842,16.3842,26500.986506412,0
+VLGEA.US,D,20140604,000000,16.4057,16.4623,16.0824,16.1888,28852.920901174,0
+VLGEA.US,D,20140605,000000,16.6635,16.8188,16.1039,16.7836,20211.072276102,0
+VLGEA.US,D,20140606,000000,16.8696,17.3218,16.8696,16.9858,28590.798478423,0
+VLGEA.US,D,20140609,000000,17.2846,17.2993,16.686,17.019,22889.635783589,0
+VLGEA.US,D,20140610,000000,16.8646,17.0981,16.6918,16.8646,10478.753415757,0
+VLGEA.US,D,20140611,000000,16.8188,16.9203,16.5541,16.725,21654.79343266,0
+VLGEA.US,D,20140612,000000,16.6332,16.8901,16.1322,16.4321,18465.295983951,0
+VLGEA.US,D,20140613,000000,16.6059,16.6254,16.3382,16.4135,14605.133742657,0
+VLGEA.US,D,20140616,000000,17.4497,17.7876,16.4984,17.3286,29967.965113579,0
+VLGEA.US,D,20140617,000000,17.3364,17.6411,16.8901,16.9926,18828.786062376,0
+VLGEA.US,D,20140618,000000,17.6333,17.6333,16.6566,16.7182,10156.219965888,0
+VLGEA.US,D,20140619,000000,17.0053,17.0053,16.4457,16.4691,16184.011773447,0
+VLGEA.US,D,20140620,000000,16.6185,17.3696,16.5922,16.977,53380.821826956,0
+VLGEA.US,D,20140623,000000,17.0863,17.3218,16.9271,17.0981,22565.054502291,0
+VLGEA.US,D,20140624,000000,17.0561,17.142,16.6117,16.6117,22851.750902175,0
+VLGEA.US,D,20140625,000000,16.5609,16.977,16.4496,16.977,16352.957866235,0
+VLGEA.US,D,20140626,000000,16.7983,17.0863,16.7553,16.9633,13228.991023215,0
+VLGEA.US,D,20140627,000000,16.8266,17.5317,16.8266,17.184,230523.35990522,0
+VLGEA.US,D,20140630,000000,17.2289,17.3432,17.0044,17.0903,32543.113133966,0
+VLGEA.US,D,20140701,000000,17.2515,17.3647,16.9965,17.3598,47430.847613652,0
+VLGEA.US,D,20140702,000000,17.2593,17.5386,17.1908,17.1908,16316.096900537,0
+VLGEA.US,D,20140703,000000,17.3384,17.3716,17.3306,17.3384,7239.0840970688,0
+VLGEA.US,D,20140707,000000,17.2924,17.4243,17.0112,17.0903,15077.158886753,0
+VLGEA.US,D,20140708,000000,16.9965,17.1654,16.8891,16.975,35141.81121577,0
+VLGEA.US,D,20140709,000000,17.0044,17.2924,17.0044,17.1274,12160.023017934,0
+VLGEA.US,D,20140710,000000,16.9233,17.1274,16.9233,16.9838,15640.312529382,0
+VLGEA.US,D,20140711,000000,16.9965,17.2367,16.9965,17.1567,10191.033100159,0
+VLGEA.US,D,20140714,000000,17.1782,17.3306,17.142,17.1782,11628.610762434,0
+VLGEA.US,D,20140715,000000,17.1567,17.3071,16.9233,17.0248,13849.483945821,0
+VLGEA.US,D,20140716,000000,17.1567,17.3237,17.0541,17.2924,21795.069885461,0
+VLGEA.US,D,20140717,000000,17.1724,17.352,16.8158,16.8158,15535.873126566,0
+VLGEA.US,D,20140718,000000,16.7592,17.2699,16.7592,17.2055,22624.441613696,0
+VLGEA.US,D,20140721,000000,17.0697,17.184,16.6263,16.7435,15156.000396721,0
+VLGEA.US,D,20140722,000000,16.7934,17.2515,16.7934,17.0326,17609.302447155,0
+VLGEA.US,D,20140723,000000,17.0854,17.3071,16.9399,17.0903,17673.809137129,0
+VLGEA.US,D,20140724,000000,17.1362,17.4399,17.0112,17.1205,20343.157403191,0
+VLGEA.US,D,20140725,000000,16.9399,17.3803,16.8813,17.2289,31115.774628829,0
+VLGEA.US,D,20140728,000000,17.5386,17.5386,17.2436,17.3598,23375.995747677,0
+VLGEA.US,D,20140729,000000,17.4009,17.4087,17.1938,17.2133,17873.472701334,0
+VLGEA.US,D,20140730,000000,17.3647,17.4907,17.1489,17.3432,11486.286478206,0
+VLGEA.US,D,20140731,000000,17.2593,17.3384,17.0112,17.0112,21330.212151363,0
+VLGEA.US,D,20140801,000000,17.0903,17.4878,17.0903,17.3237,20693.336577335,0
+VLGEA.US,D,20140804,000000,17.2515,17.5268,17.0971,17.2973,14402.398431311,0
+VLGEA.US,D,20140805,000000,17.2133,17.352,17.1489,17.352,7756.1615325737,0
+VLGEA.US,D,20140806,000000,17.0551,17.2807,17.018,17.0697,11891.757100899,0
+VLGEA.US,D,20140807,000000,17.1654,17.1654,16.7749,16.9233,11255.905442585,0
+VLGEA.US,D,20140808,000000,16.9027,16.9174,16.641,16.7592,13660.059538754,0
+VLGEA.US,D,20140811,000000,16.9174,17.1724,16.8462,17.0414,14016.382207182,0
+VLGEA.US,D,20140812,000000,16.9838,17.0248,16.5551,16.6351,20451.692468861,0
+VLGEA.US,D,20140813,000000,16.6351,16.6351,15.0804,15.1331,70037.882660212,0
+VLGEA.US,D,20140814,000000,15.1507,15.3636,14.3117,14.6399,32277.918964073,0
+VLGEA.US,D,20140815,000000,14.8255,14.8255,13.9006,13.9006,69851.530000287,0
+VLGEA.US,D,20140818,000000,14.1056,14.7747,14.1056,14.675,36288.596815306,0
+VLGEA.US,D,20140819,000000,14.6399,14.9807,14.5393,14.9114,30168.652593498,0
+VLGEA.US,D,20140820,000000,14.8255,14.9719,14.8255,14.927,11604.036785301,0
+VLGEA.US,D,20140821,000000,14.927,15.5208,14.927,15.512,24712.20575428,0
+VLGEA.US,D,20140822,000000,15.5501,15.6155,15.3694,15.4271,22406.347566642,0
+VLGEA.US,D,20140825,000000,15.5648,15.8714,15.4573,15.7679,37896.144486083,0
+VLGEA.US,D,20140826,000000,16.0785,16.2729,15.8822,16.2182,35341.474779975,0
+VLGEA.US,D,20140827,000000,16.1722,16.5619,15.9437,16.3451,23822.422998925,0
+VLGEA.US,D,20140828,000000,16.3451,16.5785,16.1654,16.1722,28742.338004076,0
+VLGEA.US,D,20140829,000000,16.1595,16.5931,16.1595,16.5853,61902.872313506,0
+VLGEA.US,D,20140902,000000,16.4164,16.8305,16.4164,16.7807,25309.148615466,0
+VLGEA.US,D,20140903,000000,16.8891,17.018,16.7279,16.9174,33399.106670762,0
+VLGEA.US,D,20140904,000000,16.9545,17.142,16.4496,16.9604,29167.263025333,0
+VLGEA.US,D,20140905,000000,16.8676,16.975,16.6049,16.9027,15799.019465031,0
+VLGEA.US,D,20140908,000000,16.9545,17.2593,16.9545,17.142,21221.677085693,0
+VLGEA.US,D,20140909,000000,17.0044,17.2055,17.0044,17.1029,20425.070660301,0
+VLGEA.US,D,20140910,000000,17.1205,17.4243,17.0903,17.2436,12916.696730485,0
+VLGEA.US,D,20140911,000000,17.2367,17.395,17.0044,17.2856,12020.770480847,0
+VLGEA.US,D,20140912,000000,17.2289,17.2924,16.9838,17.1908,17799.750769935,0
+VLGEA.US,D,20140915,000000,17.3384,17.352,16.9545,17.0854,22239.449305281,0
+VLGEA.US,D,20140916,000000,17.2055,17.352,17.142,17.2289,19233.232769355,0
+VLGEA.US,D,20140917,000000,17.3159,17.3198,16.9604,17.142,17920.572824173,0
+VLGEA.US,D,20140918,000000,17.1567,17.1567,16.9965,17.1205,15690.484399361,0
+VLGEA.US,D,20140919,000000,17.1567,17.1782,16.7875,16.7875,41007.824340538,0
+VLGEA.US,D,20140922,000000,16.7592,16.7592,16.5278,16.6488,21626.123792671,0
+VLGEA.US,D,20140923,000000,16.4545,16.5853,16.2807,16.5707,23539.822261897,0
+VLGEA.US,D,20140924,000000,16.5356,16.7133,16.5356,16.6996,12669.933043441,0
+VLGEA.US,D,20140925,000000,16.6127,16.7133,16.5434,16.5551,22536.384862303,0
+VLGEA.US,D,20140926,000000,16.6263,16.6878,16.3764,16.6576,14744.386279744,0
+VLGEA.US,D,20140929,000000,16.5278,16.6069,16.4916,16.5785,51074.963639319,0
+VLGEA.US,D,20140930,000000,16.5931,17.0903,16.5785,16.6586,87733.194027332,0
+VLGEA.US,D,20141001,000000,16.2767,16.474,16.2699,16.2767,22523.073958023,0
+VLGEA.US,D,20141002,000000,16.3734,16.9213,16.2338,16.7895,15752.943257908,0
+VLGEA.US,D,20141003,000000,16.891,16.891,16.4105,16.5482,28973.742955411,0
+VLGEA.US,D,20141006,000000,16.5268,17.2787,16.4613,16.9428,31398.375365858,0
+VLGEA.US,D,20141007,000000,16.8764,17.3266,16.8764,17.1557,10112.191590191,0
+VLGEA.US,D,20141008,000000,17.1108,17.2934,16.5082,17.1108,60117.163308515,0
+VLGEA.US,D,20141009,000000,16.81,17.1977,16.81,16.9721,18939.368959474,0
+VLGEA.US,D,20141010,000000,17.0757,17.2436,16.6009,16.9506,14756.673268311,0
+VLGEA.US,D,20141013,000000,17.0473,18.2818,16.9067,18.1724,53605.059368294,0
+VLGEA.US,D,20141014,000000,17.9536,18.9556,17.77,18.6051,69409.198411894,0
+VLGEA.US,D,20141015,000000,18.317,19.4566,18.1861,19.2565,36270.166332456,0
+VLGEA.US,D,20141016,000000,19.2682,19.3981,18.6764,19.0211,26532.727893542,0
+VLGEA.US,D,20141017,000000,19.319,19.319,18.0777,18.231,25801.652073838,0
+VLGEA.US,D,20141020,000000,18.4644,18.6051,17.8062,17.9536,44094.93021786,0
+VLGEA.US,D,20141021,000000,17.9936,18.2447,17.4185,18.1362,25912.234970936,0
+VLGEA.US,D,20141022,000000,17.6186,17.8354,17.5503,17.69,18968.038599463,0
+VLGEA.US,D,20141023,000000,17.9742,18.1929,17.7309,17.9009,32230.818841234,0
+VLGEA.US,D,20141024,000000,18.0699,18.2447,17.7046,18.0757,18368.023991134,0
+VLGEA.US,D,20141027,000000,18.478,18.478,17.5308,17.7983,27038.542256194,0
+VLGEA.US,D,20141028,000000,17.7905,18.2671,17.5415,18.1929,36345.936095283,0
+VLGEA.US,D,20141029,000000,18.478,19.2096,18.106,18.9762,25472.975129685,0
+VLGEA.US,D,20141030,000000,18.9957,20.2419,17.4341,20.1042,21669.128252654,0
+VLGEA.US,D,20141031,000000,20.4246,20.4616,20.1452,20.2918,51551.084446269,0
+VLGEA.US,D,20141103,000000,20.1765,20.1765,18.3472,18.6695,19541.431399231,0
+VLGEA.US,D,20141104,000000,18.356,19.1226,18.356,18.9684,25241.570178351,0
+VLGEA.US,D,20141105,000000,19.3893,20.2419,18.9684,20.0798,23154.829953481,0
+VLGEA.US,D,20141106,000000,20.0153,20.277,19.7653,19.9919,23863.37962748,0
+VLGEA.US,D,20141107,000000,20.0085,20.1608,19.7282,19.7956,9772.2515731859,0
+VLGEA.US,D,20141110,000000,19.3757,19.8689,17.9536,19.7175,21174.576962855,0
+VLGEA.US,D,20141111,000000,19.5895,19.7653,19.0211,19.5505,26802.01772629,0
+VLGEA.US,D,20141112,000000,19.4518,19.948,19.1734,19.8825,15595.260237971,0
+VLGEA.US,D,20141113,000000,19.6931,20.0299,19.1549,19.2682,25974.693829482,0
+VLGEA.US,D,20141114,000000,19.2165,19.5846,17.7563,19.0426,12924.888056195,0
+VLGEA.US,D,20141117,000000,18.8941,19.1676,18.3853,18.9156,19201.491382225,0
+VLGEA.US,D,20141118,000000,18.7955,19.1676,18.7662,19.1304,17122.942483067,0
+VLGEA.US,D,20141119,000000,19.1676,19.1676,18.4644,18.5455,14605.133742657,0
+VLGEA.US,D,20141120,000000,18.5719,18.6432,18.2359,18.3765,12260.366757892,0
+VLGEA.US,D,20141121,000000,18.6998,18.8278,18.1724,18.317,14997.29346107,0
+VLGEA.US,D,20141124,000000,18.3042,18.5816,18.0835,18.4644,19413.441934996,0
+VLGEA.US,D,20141125,000000,18.398,18.6929,17.7309,18.1558,60823.665151086,0
+VLGEA.US,D,20141126,000000,17.9683,18.3619,17.9145,18.0981,17974.840357008,0
+VLGEA.US,D,20141128,000000,18.0981,18.4039,17.2661,17.5561,23837.781734633,0
+VLGEA.US,D,20141201,000000,17.6352,17.8188,17.1186,17.6518,22798.507285054,0
+VLGEA.US,D,20141202,000000,17.477,17.9077,17.1645,17.5795,16468.660341903,0
+VLGEA.US,D,20141203,000000,17.6255,18.273,17.6255,18.0415,49693.701341307,0
+VLGEA.US,D,20141204,000000,17.8511,18.0337,17.3735,17.477,20878.665321546,0
+VLGEA.US,D,20141205,000000,17.4858,17.9458,17.4624,17.8804,23644.261664712,0
+VLGEA.US,D,20141208,000000,17.77,18.7574,17.7309,18.398,25150.441679816,0
+VLGEA.US,D,20141209,000000,17.8276,19.107,17.8276,18.812,24985.591249883,0
+VLGEA.US,D,20141210,000000,18.7662,18.8238,17.9145,18.1929,23808.088178931,0
+VLGEA.US,D,20141211,000000,18.15,18.5885,17.9331,18.3619,22150.368638174,0
+VLGEA.US,D,20141212,000000,18.398,18.398,17.8188,17.9233,15289.109439524,0
+VLGEA.US,D,20141215,000000,18.0337,18.6051,17.77,17.8804,32747.89627674,0
+VLGEA.US,D,20141216,000000,17.9888,19.3102,17.9888,18.4928,22861.990059314,0
+VLGEA.US,D,20141217,000000,18.7203,18.9762,18.15,18.6334,24834.05172423,0
+VLGEA.US,D,20141218,000000,18.652,19.2321,17.8931,18.6051,25180.135235519,0
+VLGEA.US,D,20141219,000000,18.524,19.3453,18.106,18.1626,82355.588698082,0
+VLGEA.US,D,20141222,000000,18.2818,18.5641,18.2818,18.3316,13661.083454469,0
+VLGEA.US,D,20141223,000000,18.3853,18.9762,18.3092,18.8609,17360.490928685,0
+VLGEA.US,D,20141224,000000,18.8941,19.3453,18.8941,19.1969,5596.7232920195,0
+VLGEA.US,D,20141226,000000,19.3707,20.0798,18.8609,19.6628,15824.617357879,0
+VLGEA.US,D,20141229,000000,19.6628,19.7428,19.3757,19.3757,24357.93091728,0
+VLGEA.US,D,20141230,000000,19.5611,19.6236,19.4469,19.5397,6923.7180571964,0
+VLGEA.US,D,20141231,000000,19.8503,20.2047,19.5231,20.2047,15533.825295138,0
+VLGEA.US,D,20150102,000000,20.2047,20.2936,19.7115,19.7175,8973.5973163664,0
+VLGEA.US,D,20150105,000000,19.6354,20.2517,19.6354,19.8082,17472.097741496,0
+VLGEA.US,D,20150106,000000,19.7916,20.4274,19.6354,20.3152,17097.344590219,0
+VLGEA.US,D,20150107,000000,20.4704,20.4704,19.9011,20.3952,18002.486081282,0
+VLGEA.US,D,20150108,000000,20.447,20.447,20.0505,20.3903,26483.579939277,0
+VLGEA.US,D,20150109,000000,20.3239,20.4422,19.8278,20.0632,26699.626154903,0
+VLGEA.US,D,20150112,000000,20.1843,20.4128,19.5611,19.6891,27118.407681877,0
+VLGEA.US,D,20150113,000000,20.1374,20.655,19.6354,20.5798,20665.690853061,0
+VLGEA.US,D,20150114,000000,20.5671,20.5671,20.1843,20.4558,15248.152810969,0
+VLGEA.US,D,20150115,000000,20.447,20.4919,19.9831,20.4919,19809.697316264,0
+VLGEA.US,D,20150116,000000,20.5241,21.6209,20.3825,21.6092,17570.393650028,0
+VLGEA.US,D,20150120,000000,21.3846,21.3846,20.5241,20.8387,37351.421326305,0
+VLGEA.US,D,20150121,000000,20.9919,20.9919,20.4851,20.5144,23263.365019152,0
+VLGEA.US,D,20150122,000000,20.8387,21.2918,20.447,21.0379,47273.164593716,0
+VLGEA.US,D,20150123,000000,21.2616,21.7792,21.1453,21.7059,28451.545941336,0
+VLGEA.US,D,20150126,000000,21.5682,22.1473,21.1424,22.1082,25838.513039538,0
+VLGEA.US,D,20150127,000000,22.1082,22.1473,21.8143,22.0203,26978.131229076,0
+VLGEA.US,D,20150128,000000,21.9637,21.9989,21.1883,21.5135,33547.574449273,0
+VLGEA.US,D,20150129,000000,21.5057,21.5193,21.2293,21.4002,9346.3026362155,0
+VLGEA.US,D,20150130,000000,21.2234,21.7742,21.0467,21.3846,48545.891826058,0
+VLGEA.US,D,20150202,000000,21.4803,22.0672,21.0379,21.4002,37061.653179279,0
+VLGEA.US,D,20150203,000000,20.9802,21.7792,20.9802,21.6209,36867.109193643,0
+VLGEA.US,D,20150204,000000,21.4881,21.6278,21.157,21.157,22163.679542454,0
+VLGEA.US,D,20150205,000000,21.1727,21.3738,21.1218,21.2176,13521.830917382,0
+VLGEA.US,D,20150206,000000,21.2762,22.1219,21.2762,21.5135,19315.146026464,0
+VLGEA.US,D,20150209,000000,21.0984,21.5321,21.0984,21.1482,9284.8676933832,0
+VLGEA.US,D,20150210,000000,21.2019,21.2762,20.8553,20.9724,13630.365983053,0
+VLGEA.US,D,20150211,000000,21.0233,21.0691,20.7674,20.7674,17004.168260257,0
+VLGEA.US,D,20150212,000000,20.8387,21.0183,20.7419,20.8553,14405.470178453,0
+VLGEA.US,D,20150213,000000,20.8475,20.949,20.5525,20.7966,14355.298308473,0
+VLGEA.US,D,20150217,000000,20.8387,21.0926,20.6208,20.7508,11288.67074543,0
+VLGEA.US,D,20150218,000000,20.7234,21.1346,20.5379,21.0525,11620.419436724,0
+VLGEA.US,D,20150219,000000,21.0301,21.2869,21.0233,21.0379,4592.2619767119,0
+VLGEA.US,D,20150220,000000,21.1004,21.1004,20.3474,20.3523,19374.53313787,0
+VLGEA.US,D,20150223,000000,20.3669,20.6404,20.2996,20.3474,17593.943711447,0
+VLGEA.US,D,20150224,000000,20.3386,20.9294,20.3239,20.7097,5769.7650476637,0
+VLGEA.US,D,20150225,000000,20.9216,20.9216,20.6823,20.6823,7276.968978482,0
+VLGEA.US,D,20150226,000000,20.7097,21.0769,20.5593,20.7712,16980.618198838,0
+VLGEA.US,D,20150227,000000,20.6619,21.0828,20.3952,20.3952,30392.890134836,0
+VLGEA.US,D,20150302,000000,20.0212,20.7234,20.0212,20.6472,18286.110734024,0
+VLGEA.US,D,20150303,000000,20.5241,20.9412,20.1706,20.4206,16392.890579076,0
+VLGEA.US,D,20150304,000000,20.6823,20.8201,20.4128,20.4274,17881.664027045,0
+VLGEA.US,D,20150305,000000,20.5457,21.0769,20.3757,20.9871,33595.698487825,0
+VLGEA.US,D,20150306,000000,20.6911,20.9294,20.3591,20.5876,25334.746508313,0
+VLGEA.US,D,20150309,000000,20.7712,21.0379,20.7165,20.9646,25198.565718368,0
+VLGEA.US,D,20150310,000000,20.8201,21.0379,20.5749,20.7097,20998.463460068,0
+VLGEA.US,D,20150311,000000,20.6472,21.9236,20.5749,21.4539,62178.305640537,0
+VLGEA.US,D,20150312,000000,21.5057,21.9774,21.4803,21.787,40366.853103654,0
+VLGEA.US,D,20150313,000000,21.7948,22.3681,21.7948,22.3241,53236.449711301,0
+VLGEA.US,D,20150316,000000,22.3319,22.3319,21.8836,22.1219,20452.716384576,0
+VLGEA.US,D,20150317,000000,22.1473,22.3319,21.8417,22.3153,25739.193215292,0
+VLGEA.US,D,20150318,000000,22.3075,22.3319,21.8201,22.0203,23026.840489248,0
+VLGEA.US,D,20150319,000000,21.7792,22.0672,21.6502,21.9637,26412.929755019,0
+VLGEA.US,D,20150320,000000,21.9236,21.9637,21.6571,21.7704,55130.693781962,0
+VLGEA.US,D,20150323,000000,21.7792,22.6415,21.7792,22.5468,45651.282102944,0
+VLGEA.US,D,20150324,000000,22.3319,23.1435,22.2538,23.0312,35355.809599969,0
+VLGEA.US,D,20150325,000000,23.0175,23.6074,22.8691,22.8691,56219.116185807,0
+VLGEA.US,D,20150326,000000,23.0634,23.4004,22.8691,23.2519,28173.040867164,0
+VLGEA.US,D,20150327,000000,23.3349,23.416,22.8778,23.0702,57844.070423721,0
+VLGEA.US,D,20150330,000000,23.4004,23.416,22.8866,23.1289,82899.287942147,0
+VLGEA.US,D,20150331,000000,23.083,23.4248,23.0692,23.3954,76008.335187794,0
+VLGEA.US,D,20150401,000000,23.4394,23.5888,23.1289,23.3954,74981.347726781,0
+VLGEA.US,D,20150402,000000,23.5888,23.5888,23.083,23.4248,78342.86301542,0
+VLGEA.US,D,20150406,000000,23.6269,23.8115,23.2607,23.8047,81703.354388346,0
+VLGEA.US,D,20150407,000000,23.8115,24.1826,23.6269,23.9844,90042.123962112,0
+VLGEA.US,D,20150408,000000,24.0723,24.4669,23.8878,24.3399,87348.201718916,0
+VLGEA.US,D,20150409,000000,24.4757,24.7442,23.7559,24.5733,136904.69835456,0
+VLGEA.US,D,20150410,000000,24.5801,25.1153,24.542,24.7657,111265.84887923,0
+VLGEA.US,D,20150413,000000,24.8624,25.1153,24.5577,24.7725,126315.36204171,0
+VLGEA.US,D,20150414,000000,24.587,25.7316,24.5733,25.5607,75521.975223705,0
+VLGEA.US,D,20150415,000000,25.5695,25.717,25.0264,25.0499,53712.57051825,0
+VLGEA.US,D,20150416,000000,25.0841,25.2707,24.6544,25.0939,43586.044108065,0
+VLGEA.US,D,20150417,000000,24.9298,25.1075,24.4307,24.7208,56841.656939841,0
+VLGEA.US,D,20150420,000000,24.6319,25.337,24.2374,24.9806,56996.268212636,0
+VLGEA.US,D,20150421,000000,25.1153,25.2335,24.4669,25.043,65356.540016393,0
+VLGEA.US,D,20150422,000000,24.9737,25.2629,24.7286,24.9679,36555.838816627,0
+VLGEA.US,D,20150423,000000,25.1241,25.1662,24.5636,24.9298,48112.77547909,0
+VLGEA.US,D,20150424,000000,24.7208,25.2951,24.5518,24.8917,40892.12186487,0
+VLGEA.US,D,20150427,000000,25.0685,25.5236,24.4981,24.6095,49856.503939813,0
+VLGEA.US,D,20150428,000000,24.5518,25.3029,24.4239,25.2853,54958.675942032,0
+VLGEA.US,D,20150429,000000,25.3917,25.3917,23.2529,24.922,29966.941197866,0
+VLGEA.US,D,20150430,000000,24.8175,24.8175,23.3662,23.7617,42730.05057127,0
+VLGEA.US,D,20150501,000000,23.7236,24.5518,23.7236,24.3057,31579.608447213,0
+VLGEA.US,D,20150504,000000,24.1299,24.4151,23.8878,24.251,43808.233817976,0
+VLGEA.US,D,20150505,000000,24.2452,24.2452,23.7959,23.8946,32252.321071226,0
+VLGEA.US,D,20150506,000000,24.1104,24.4757,23.8878,24.0938,24327.213445864,0
+VLGEA.US,D,20150507,000000,23.9971,24.6017,23.9971,24.4307,52331.308220239,0
+VLGEA.US,D,20150508,000000,24.5801,24.5801,24.0538,24.2188,19352.006992164,0
+VLGEA.US,D,20150511,000000,24.1485,24.8976,24.0801,24.3555,32649.600368208,0
+VLGEA.US,D,20150512,000000,24.0723,24.1104,23.6777,23.8291,54335.111272285,0
+VLGEA.US,D,20150513,000000,23.8291,24.2188,23.8115,23.8428,16796.313370341,0
+VLGEA.US,D,20150514,000000,23.8506,24.3634,23.8506,24.0801,20828.493451567,0
+VLGEA.US,D,20150515,000000,24.1016,24.4092,24.046,24.3555,34672.857818818,0
+VLGEA.US,D,20150518,000000,24.3125,24.4092,24.0723,24.3331,21395.742757051,0
+VLGEA.US,D,20150519,000000,24.2813,24.4453,24.1417,24.2901,20134.278597561,0
+VLGEA.US,D,20150520,000000,24.4453,24.669,24.2305,24.6475,17200.760077321,0
+VLGEA.US,D,20150521,000000,24.713,24.922,24.2188,24.2236,30369.340073417,0
+VLGEA.US,D,20150522,000000,24.1417,24.3272,23.7617,23.8291,23382.139241961,0
+VLGEA.US,D,20150526,000000,23.9629,23.9629,23.4024,23.7002,32790.900736723,0
+VLGEA.US,D,20150527,000000,23.6445,24.1563,23.6445,24.1485,28086.008031485,0
+VLGEA.US,D,20150528,000000,24.2002,24.5938,24.0538,24.5206,19355.078739306,0
+VLGEA.US,D,20150529,000000,24.4014,24.6407,23.7744,23.8291,36284.50115245,0
+VLGEA.US,D,20150601,000000,23.9971,24.1016,23.8203,24.0381,30520.87959907,0
+VLGEA.US,D,20150602,000000,24.0381,24.1485,23.8359,24.0303,21432.60372275,0
+VLGEA.US,D,20150603,000000,24.0381,24.587,23.8203,24.378,59799.749437215,0
+VLGEA.US,D,20150604,000000,24.3272,24.3331,23.3954,23.581,43540.991816655,0
+VLGEA.US,D,20150605,000000,23.6719,23.7314,22.9345,23.1435,49722.370981295,0
+VLGEA.US,D,20150608,000000,22.6972,23.0175,21.8114,21.8651,51468.147273445,0
+VLGEA.US,D,20150609,000000,21.7498,22.5107,21.7498,22.1981,86400.055767872,0
+VLGEA.US,D,20150610,000000,22.3085,22.6806,22.0243,22.0888,54499.961702218,0
+VLGEA.US,D,20150611,000000,21.9618,22.5917,21.9618,22.5107,55714.325738869,0
+VLGEA.US,D,20150612,000000,22.3563,22.9276,22.2548,22.5751,69207.487016262,0
+VLGEA.US,D,20150615,000000,22.5556,23.0762,22.1981,22.6239,59531.48352018,0
+VLGEA.US,D,20150616,000000,22.5273,23.1289,22.37,22.8847,38299.567277349,0
+VLGEA.US,D,20150617,000000,22.8515,23.1962,22.743,22.7626,30508.592610504,0
+VLGEA.US,D,20150618,000000,22.9062,23.2529,22.9062,23.0019,35608.716781296,0
+VLGEA.US,D,20150619,000000,23.1064,23.5458,22.6367,23.3125,89226.063138157,0
+VLGEA.US,D,20150622,000000,23.4102,23.8808,23.1132,23.7744,35879.030529757,0
+VLGEA.US,D,20150623,000000,23.6445,24.504,23.4863,23.6719,47385.795322241,0
+VLGEA.US,D,20150624,000000,23.8115,23.8203,23.3574,23.4658,24858.625701362,0
+VLGEA.US,D,20150625,000000,23.581,24.209,23.5,24.1417,20828.493451567,0
+VLGEA.US,D,20150626,000000,23.7002,24.5264,23.7002,24.2989,55903.750145934,0
+VLGEA.US,D,20150629,000000,24.5206,24.5206,23.5888,23.9414,38299.567277349,0
+VLGEA.US,D,20150630,000000,24.0059,24.0947,23.5859,23.7666,36513.858272357,0
+VLGEA.US,D,20150701,000000,23.9414,23.9629,23.5518,23.918,27870.985731572,0
+VLGEA.US,D,20150702,000000,23.8868,23.9629,23.6914,23.7959,29865.573542192,0
+VLGEA.US,D,20150706,000000,23.5859,23.7383,23.1728,23.3984,39733.049276769,0
+VLGEA.US,D,20150707,000000,23.3876,23.9697,23.0097,23.8574,42800.700755526,0
+VLGEA.US,D,20150708,000000,23.6328,24.0811,23.5254,24.0538,52534.043531585,0
+VLGEA.US,D,20150709,000000,24.3438,24.374,23.9981,24.0059,35867.767456905,0
+VLGEA.US,D,20150710,000000,24.2471,24.3584,23.624,23.9317,35202.222242889,0
+VLGEA.US,D,20150713,000000,24.046,24.3438,23.8418,24.0538,55731.732306005,0
+VLGEA.US,D,20150714,000000,23.9014,24.1309,23.7959,23.7959,36212.827052479,0
+VLGEA.US,D,20150715,000000,23.9775,23.9775,23.3153,23.3984,28129.012491468,0
+VLGEA.US,D,20150716,000000,23.4218,23.9981,22.4979,23.6836,28265.193281413,0
+VLGEA.US,D,20150717,000000,23.7725,23.7901,23.165,23.4062,19068.382339422,0
+VLGEA.US,D,20150720,000000,23.1894,23.4531,23.0244,23.4277,40400.642322212,0
+VLGEA.US,D,20150721,000000,23.3095,23.5039,23.1797,23.2881,47203.538325172,0
+VLGEA.US,D,20150722,000000,23.3788,23.5722,23.25,23.4883,19868.060511955,0
+VLGEA.US,D,20150723,000000,23.5937,23.5937,22.0243,22.0331,42401.373627116,0
+VLGEA.US,D,20150724,000000,21.6903,22.4813,21.0672,21.2303,29734.512330817,0
+VLGEA.US,D,20150727,000000,21.0223,21.1649,20.2585,20.9538,42666.567797009,0
+VLGEA.US,D,20150728,000000,20.9929,21.4656,20.5046,21.4354,27736.852773055,0
+VLGEA.US,D,20150729,000000,21.6014,21.7636,21.3601,21.3699,13203.393130368,0
+VLGEA.US,D,20150730,000000,21.1815,21.8104,21.1815,21.5555,27068.235811897,0
+VLGEA.US,D,20150731,000000,21.7079,21.8944,21.3699,21.5125,21199.150939987,0
+VLGEA.US,D,20150803,000000,21.5838,21.7079,21.2303,21.3523,31532.508324375,0
+VLGEA.US,D,20150804,000000,21.3758,21.7274,21.1649,21.4129,22268.118945269,0
+VLGEA.US,D,20150805,000000,21.5027,21.8221,21.2097,21.5183,19068.382339422,0
+VLGEA.US,D,20150806,000000,21.5125,21.6385,21.2704,21.45,28688.07047124,0
+VLGEA.US,D,20150807,000000,21.3875,21.6014,21.3055,21.45,30265.924586316,0
+VLGEA.US,D,20150810,000000,21.6571,21.6659,21.1727,21.3289,43597.307180918,0
+VLGEA.US,D,20150811,000000,21.1951,21.5623,21.1951,21.3699,16569.004081863,0
+VLGEA.US,D,20150812,000000,21.3289,21.3367,20.9617,20.9617,36133.985542511,0
+VLGEA.US,D,20150813,000000,21.157,21.3699,20.7517,20.7986,22131.938155325,0
+VLGEA.US,D,20150814,000000,20.9617,21.4422,20.8797,21.4129,24800.262505672,0
+VLGEA.US,D,20150817,000000,21.2782,21.7548,21.2782,21.7548,37201.929632079,0
+VLGEA.US,D,20150818,000000,21.74,21.9764,21.6502,21.8221,15599.355900827,0
+VLGEA.US,D,20150819,000000,21.8299,21.8719,21.5623,21.7469,12000.292166569,0
+VLGEA.US,D,20150820,000000,21.7127,21.9901,21.4041,21.4852,27736.852773055,0
+VLGEA.US,D,20150821,000000,21.1042,22.4813,21.1042,22.0184,38534.043975825,0
+VLGEA.US,D,20150824,000000,21.1042,21.616,20.6755,20.6755,28579.535405571,0
+VLGEA.US,D,20150825,000000,21.0349,21.0349,20.3689,20.4753,39600.964149679,0
+VLGEA.US,D,20150826,000000,20.6609,20.8621,20.4372,20.781,25868.20659524,0
+VLGEA.US,D,20150827,000000,20.8123,20.8123,20.0173,20.1072,33202.514853698,0
+VLGEA.US,D,20150828,000000,19.9724,20.7674,19.9656,20.4958,44931.469356092,0
+VLGEA.US,D,20150831,000000,20.4753,20.945,20.3259,20.8415,29734.512330817,0
+VLGEA.US,D,20150901,000000,20.4606,20.9324,19.9264,20.1354,39337.817811215,0
+VLGEA.US,D,20150902,000000,20.4606,20.8797,20.2517,20.8415,23202.953992033,0
+VLGEA.US,D,20150903,000000,20.9021,20.945,20.4753,20.5788,24666.129547155,0
+VLGEA.US,D,20150904,000000,20.2858,20.7097,19.8601,19.987,21199.150939987,0
+VLGEA.US,D,20150908,000000,20.2429,20.7293,20.0251,20.61,27068.235811897,0
+VLGEA.US,D,20150909,000000,20.7361,20.7361,19.7536,19.8757,38263.730227363,0
+VLGEA.US,D,20150910,000000,19.8757,20.1969,19.778,20.115,32909.674959531,0
+VLGEA.US,D,20150911,000000,20.1012,20.1599,19.8913,20.0544,27999.99911152,0
+VLGEA.US,D,20150914,000000,20.0104,20.3835,19.5573,19.6647,21735.682774056,0
+VLGEA.US,D,20150915,000000,19.5084,19.8757,19.3581,19.6647,46802.163365335,0
+VLGEA.US,D,20150916,000000,19.7458,20.5339,19.3923,20.3835,41466.538580352,0
+VLGEA.US,D,20150917,000000,20.3405,21.0818,20.07,20.9021,33546.550533559,0
+VLGEA.US,D,20150918,000000,20.5203,20.5203,19.4996,19.6149,81870.252649706,0
+VLGEA.US,D,20150921,000000,19.904,19.904,18.9625,19.1324,41864.841793048,0
+VLGEA.US,D,20150922,000000,18.9742,19.0435,18.7584,18.7662,34665.690408821,0
+VLGEA.US,D,20150923,000000,18.8971,18.8971,18.3843,18.6422,42554.960984197,0
+VLGEA.US,D,20150924,000000,18.5689,18.8795,18.479,18.7877,32287.134205498,0
+VLGEA.US,D,20150925,000000,18.9303,19.1754,18.6754,18.7408,45601.110232964,0
+VLGEA.US,D,20150928,000000,18.7321,19.0211,18.5484,18.5923,36256.855428176,0
+VLGEA.US,D,20150929,000000,18.692,19.0407,18.484,18.5328,15573.75800798,0
+VLGEA.US,D,20150930,000000,18.8248,18.8248,17.8501,17.8863,56227.307511518,0
+VLGEA.US,D,20151001,000000,18.0483,18.5845,18.0405,18.2984,37486.578200535,0
+VLGEA.US,D,20151002,000000,18.2671,18.6148,18.1822,18.6148,19533.240073519,0
+VLGEA.US,D,20151005,000000,18.7906,19.3268,18.7906,19.319,56663.495605627,0
+VLGEA.US,D,20151006,000000,19.319,19.3268,19.1304,19.2359,17025.670490248,0
+VLGEA.US,D,20151007,000000,19.1813,19.9558,18.2984,18.525,33787.170726319,0
+VLGEA.US,D,20151008,000000,18.3346,19.8805,18.3346,19.6755,47516.856533617,0
+VLGEA.US,D,20151009,000000,19.7741,19.9714,19.1618,19.1618,34451.692024621,0
+VLGEA.US,D,20151012,000000,19.3268,19.4186,19.108,19.3463,47461.565085068,0
+VLGEA.US,D,20151013,000000,19.275,19.275,18.3931,18.3931,41314.999054699,0
+VLGEA.US,D,20151014,000000,18.4175,18.5094,18.1079,18.1157,26662.765189204,0
+VLGEA.US,D,20151015,000000,18.2828,18.4263,18.1822,18.4019,22436.041122344,0
+VLGEA.US,D,20151016,000000,18.484,18.484,18.1226,18.3101,27589.408910258,0
+VLGEA.US,D,20151019,000000,18.3424,19.0407,18.1822,18.2427,58513.711300592,0
+VLGEA.US,D,20151020,000000,18.3258,18.4341,17.9331,18.3052,31364.5861473,0
+VLGEA.US,D,20151021,000000,18.2984,18.6686,18.1079,18.2583,40655.597334967,0
+VLGEA.US,D,20151022,000000,18.525,19.2047,18.4087,18.9576,32996.707795211,0
+VLGEA.US,D,20151023,000000,19.153,19.2535,18.274,18.4644,39335.769979786,0
+VLGEA.US,D,20151026,000000,18.5094,18.6598,18.3736,18.5689,29036.201813957,0
+VLGEA.US,D,20151027,000000,18.5767,18.5767,18.3736,18.525,21910.772361128,0
+VLGEA.US,D,20151028,000000,18.6002,19.6999,18.525,19.5455,56889.780978392,0
+VLGEA.US,D,20151029,000000,19.5201,19.6588,18.9078,19.0631,27189.057866133,0
+VLGEA.US,D,20151030,000000,19.1618,19.1618,18.7818,18.986,23362.684843397,0
+VLGEA.US,D,20151102,000000,19.108,19.8883,18.8756,19.8639,26021.79395232,0
+VLGEA.US,D,20151103,000000,19.9782,20.1012,19.1734,19.3268,30623.271170457,0
+VLGEA.US,D,20151104,000000,19.275,20.2966,19.0445,19.319,39288.669856948,0
+VLGEA.US,D,20151105,000000,19.319,19.484,19.1304,19.445,23624.807266148,0
+VLGEA.US,D,20151106,000000,19.4098,20.1442,19.4098,20.1442,21910.772361128,0
+VLGEA.US,D,20151109,000000,20.1286,20.3874,19.5104,19.6306,27823.885608733,0
+VLGEA.US,D,20151110,000000,19.8337,19.8415,19.4381,19.5924,24419.365860112,0
+VLGEA.US,D,20151111,000000,19.5104,19.5758,19.1304,19.3024,20326.77475177,0
+VLGEA.US,D,20151112,000000,19.2604,19.3102,19.1696,19.2457,25343.961749738,0
+VLGEA.US,D,20151113,000000,19.153,20.0788,19.153,19.902,45009.286950346,0
+VLGEA.US,D,20151116,000000,19.9714,19.9928,19.5455,19.8268,30754.332381833,0
+VLGEA.US,D,20151117,000000,19.8493,19.9636,19.4488,19.7898,17690.191788551,0
+VLGEA.US,D,20151118,000000,19.947,20.2526,19.5201,20.1608,29697.651365117,0
+VLGEA.US,D,20151119,000000,20.2195,20.3796,19.319,19.4606,49893.364905511,0
+VLGEA.US,D,20151120,000000,19.6012,19.6833,19.3463,19.484,30227.015789189,0
+VLGEA.US,D,20151123,000000,19.4186,20.0544,19.3463,20.0329,39335.769979786,0
+VLGEA.US,D,20151124,000000,20.0241,20.153,19.3649,19.528,26927.959359097,0
+VLGEA.US,D,20151125,000000,19.3932,19.8112,19.3932,19.6911,19929.495454787,0
+VLGEA.US,D,20151127,000000,19.736,20.1843,19.6422,20.0163,15573.75800798,0
+VLGEA.US,D,20151130,000000,20.0163,20.115,19.5397,19.6246,62033.933524882,0
+VLGEA.US,D,20151201,000000,19.6422,19.7976,19.4918,19.5455,19841.438703394,0
+VLGEA.US,D,20151202,000000,19.6422,19.7497,19.1734,19.401,38162.36257169,0
+VLGEA.US,D,20151203,000000,19.1304,19.9245,19.1304,19.4284,37959.627260344,0
+VLGEA.US,D,20151204,000000,19.5104,19.5837,19.2047,19.3522,33523.00047214,0
+VLGEA.US,D,20151207,000000,19.2662,19.4684,19.1382,19.2936,36561.982310909,0
+VLGEA.US,D,20151208,000000,19.2193,19.4548,18.9791,19.319,39440.209382602,0
+VLGEA.US,D,20151209,000000,19.3581,19.4684,18.986,19.2604,51870.546148997,0
+VLGEA.US,D,20151210,000000,19.3845,19.5006,19.0904,19.2818,29697.651365117,0
+VLGEA.US,D,20151211,000000,18.9791,19.3024,18.9664,19.1979,47913.111914885,0
+VLGEA.US,D,20151214,000000,19.2535,19.5006,19.0992,19.1618,42257.001511461,0
+VLGEA.US,D,20151215,000000,19.2047,19.4098,19.0407,19.2193,38009.799130324,0
+VLGEA.US,D,20151216,000000,19.319,19.6999,19.0074,19.61,23493.746054773,0
+VLGEA.US,D,20151217,000000,19.6246,19.736,19.2936,19.3581,24419.365860112,0
+VLGEA.US,D,20151218,000000,19.2457,20.0847,19.2457,19.5201,84213.995718757,0
+VLGEA.US,D,20151221,000000,19.6422,19.986,19.6364,19.902,23888.977520327,0
+VLGEA.US,D,20151222,000000,19.9782,20.0603,19.8581,20.0163,20049.29359331,0
+VLGEA.US,D,20151223,000000,20.1843,20.8337,20.1442,20.7986,18740.729310983,0
+VLGEA.US,D,20151224,000000,20.7586,20.7888,20.3102,20.4558,17771.081129947,0
+VLGEA.US,D,20151228,000000,20.5007,20.5397,20.0359,20.2126,18759.159793832,0
+VLGEA.US,D,20151229,000000,20.3523,20.5564,20.0681,20.4812,17585.752385737,0
+VLGEA.US,D,20151230,000000,20.5046,20.6032,19.9001,20.2976,28383.967504221,0
+VLGEA.US,D,20151231,000000,20.2682,20.6032,20.0369,20.152,30539.31008192,0
+VLGEA.US,D,20160104,000000,19.8845,20.152,19.3493,19.4186,45613.39722153,0
+VLGEA.US,D,20160105,000000,19.3092,19.6618,19.2261,19.5465,41582.241056019,0
+VLGEA.US,D,20160106,000000,19.3775,19.9694,19.3717,19.7926,30365.244410562,0
+VLGEA.US,D,20160107,000000,19.5114,20.1354,18.8687,19.1286,30731.806236127,0
+VLGEA.US,D,20160108,000000,19.3092,20.114,19.0591,19.0661,34898.119275869,0
+VLGEA.US,D,20160111,000000,19.0026,19.1666,18.8951,19.0817,24564.761891482,0
+VLGEA.US,D,20160112,000000,19.0591,19.1041,18.9029,19.0817,35373.216167105,0
+VLGEA.US,D,20160113,000000,19.2731,19.2936,18.8531,19.0817,49999.852139754,0
+VLGEA.US,D,20160114,000000,19.1041,19.1871,18.4702,19.0367,20084.106727582,0
+VLGEA.US,D,20160115,000000,18.609,18.8903,17.8657,18.356,23555.180997605,0
+VLGEA.US,D,20160119,000000,18.4322,18.4322,17.8266,18.315,38311.854265915,0
+VLGEA.US,D,20160120,000000,17.8178,18.3414,17.811,17.9195,52801.285532905,0
+VLGEA.US,D,20160121,000000,17.9195,18.1616,17.9195,18.064,24319.022120152,0
+VLGEA.US,D,20160122,000000,18.3785,19.4098,18.3785,19.3717,30067.284937826,0
+VLGEA.US,D,20160125,000000,19.319,19.6862,18.9371,18.9371,28337.891297097,0
+VLGEA.US,D,20160126,000000,18.9684,19.7311,18.8951,19.6784,28100.342851479,0
+VLGEA.US,D,20160127,000000,19.6188,19.6188,18.5845,18.7779,26935.126769094,0
+VLGEA.US,D,20160128,000000,18.8951,19.2594,18.5816,18.6764,12378.117064988,0
+VLGEA.US,D,20160129,000000,18.9029,20.1599,18.8951,20.0837,40595.186307848,0
+VLGEA.US,D,20160201,000000,20.2526,20.2526,19.7097,19.7614,32005.557384183,0
+VLGEA.US,D,20160202,000000,19.7028,19.7028,18.9371,19.319,13519.783085954,0
+VLGEA.US,D,20160203,000000,19.4381,19.4381,18.9371,19.2653,13148.101681819,0
+VLGEA.US,D,20160204,000000,19.2261,19.4762,18.7779,18.7779,10471.58600576,0
+VLGEA.US,D,20160205,000000,18.7349,19.1754,18.7066,18.7349,22378.701842367,0
+VLGEA.US,D,20160208,000000,18.6304,19.0817,18.5845,18.9469,9155.8543134355,0
+VLGEA.US,D,20160209,000000,18.8052,19.3512,18.7779,19.1803,21582.095416975,0
+VLGEA.US,D,20160210,000000,19.4098,19.5611,18.6998,18.7691,22246.616715278,0
+VLGEA.US,D,20160211,000000,18.4996,18.7154,18.4586,18.5767,11293.790323998,0
+VLGEA.US,D,20160212,000000,18.7525,19.0123,18.5601,18.8278,35899.508844035,0
+VLGEA.US,D,20160216,000000,18.9293,19.1734,18.8531,19.0026,80658.960360197,0
+VLGEA.US,D,20160217,000000,19.0953,19.0953,18.819,18.8619,30664.227799012,0
+VLGEA.US,D,20160218,000000,18.9469,18.9469,18.6148,18.6998,45386.087933051,0
+VLGEA.US,D,20160219,000000,18.6998,18.7926,18.6608,18.7271,13334.454341744,0
+VLGEA.US,D,20160222,000000,19.1119,19.4245,18.6412,18.7447,98822.201208556,0
+VLGEA.US,D,20160223,000000,18.5465,18.8687,18.5465,18.7066,52931.322828568,0
+VLGEA.US,D,20160224,000000,18.7066,19.2349,18.5923,19.1666,62030.86177774,0
+VLGEA.US,D,20160225,000000,19.4498,20.1228,19.2516,19.9528,22554.815345152,0
+VLGEA.US,D,20160226,000000,20.0309,20.3454,19.6706,20.2195,23973.962524578,0
+VLGEA.US,D,20160229,000000,20.611,20.611,20.1062,20.276,28975.790786839,0
+VLGEA.US,D,20160301,000000,20.5291,20.5291,20.0075,20.1003,26346.375233617,0
+VLGEA.US,D,20160302,000000,20.4588,20.4588,19.2594,19.3571,48787.53593453,0
+VLGEA.US,D,20160303,000000,19.2936,20.9578,18.7994,19.0299,115816.13031167,0
+VLGEA.US,D,20160304,000000,19.3356,19.3356,18.7349,18.9469,57508.226069571,0
+VLGEA.US,D,20160307,000000,18.9684,19.3356,18.7349,19.2193,80423.459746007,0
+VLGEA.US,D,20160308,000000,19.2936,19.4928,18.7994,18.8843,26529.6561464,0
+VLGEA.US,D,20160309,000000,18.7525,19.0739,18.7525,18.8775,29029.03440396,0
+VLGEA.US,D,20160310,000000,18.8843,19.2369,18.357,18.5084,48702.55093028,0
+VLGEA.US,D,20160311,000000,18.6939,18.6998,18.5465,18.6695,30286.402900594,0
+VLGEA.US,D,20160314,000000,18.4762,18.7525,18.4478,18.5601,44409.272342018,0
+VLGEA.US,D,20160315,000000,18.6002,18.6646,18.4361,18.5386,38371.24137732,0
+VLGEA.US,D,20160316,000000,18.44,19.0211,18.4322,18.5386,30963.211187462,0
+VLGEA.US,D,20160317,000000,18.5465,18.5465,18.3482,18.3853,44889.488811823,0
+VLGEA.US,D,20160318,000000,18.5084,18.9528,18.4009,18.7213,94908.795350141,0
+VLGEA.US,D,20160321,000000,18.6608,18.7613,18.4067,18.5845,30040.663129265,0
+VLGEA.US,D,20160322,000000,18.5689,18.5689,18.3082,18.3404,35454.105508501,0
+VLGEA.US,D,20160323,000000,18.356,18.356,17.9868,18.0014,31278.577227334,0
+VLGEA.US,D,20160324,000000,17.9107,18.2642,17.8178,18.1861,34795.727704482,0
+VLGEA.US,D,20160328,000000,18.2173,18.4243,18.0933,18.3316,40858.332646313,0
+VLGEA.US,D,20160329,000000,18.4253,18.8346,18.3628,18.7037,34690.264385953,0
+VLGEA.US,D,20160330,000000,18.8502,18.9674,18.7311,18.859,54258.317593744,0
+VLGEA.US,D,20160331,000000,18.9449,19.1188,18.6402,18.6734,72361.147414985,0
+VLGEA.US,D,20160401,000000,18.6266,18.6969,18.4009,18.4488,22516.930463739,0
+VLGEA.US,D,20160404,000000,18.5709,18.5797,18.2701,18.3013,26028.961362317,0
+VLGEA.US,D,20160405,000000,18.2701,18.441,18.1694,18.3228,35083.44802008,0
+VLGEA.US,D,20160406,000000,18.2857,18.817,18.1773,18.7115,34378.994008937,0
+VLGEA.US,D,20160407,000000,18.6402,18.7408,18.1606,18.2017,20580.705848809,0
+VLGEA.US,D,20160408,000000,18.2779,18.6041,18.2095,18.5553,27210.560096125,0
+VLGEA.US,D,20160411,000000,18.5494,18.5875,18.1694,18.2232,45800.773797168,0
+VLGEA.US,D,20160412,000000,18.2379,18.7408,18.2232,18.3921,37111.825049259,0
+VLGEA.US,D,20160413,000000,18.4488,18.6646,18.2134,18.478,23713.887933255,0
+VLGEA.US,D,20160414,000000,18.479,18.5797,18.3795,18.5709,10559.642757153,0
+VLGEA.US,D,20160415,000000,18.485,19.3737,18.4498,19.1207,63624.074628523,0
+VLGEA.US,D,20160418,000000,19.151,19.4332,19.0289,19.276,25493.453443963,0
+VLGEA.US,D,20160419,000000,19.442,19.527,19.1129,19.3297,14728.003628322,0
+VLGEA.US,D,20160420,000000,19.2956,19.7448,19.2359,19.61,27626.269875956,0
+VLGEA.US,D,20160421,000000,19.6002,19.6764,18.5581,18.7662,51576.682339116,0
+VLGEA.US,D,20160422,000000,18.7193,18.818,18.5865,18.7037,18744.824973838,0
+VLGEA.US,D,20160425,000000,18.6344,19.1452,18.6344,19.1129,23565.420154744,0
+VLGEA.US,D,20160426,000000,19.2193,19.5172,19.1813,19.3688,26725.22404775,0
+VLGEA.US,D,20160427,000000,19.3551,19.4654,19.0739,19.1295,10795.143371343,0
+VLGEA.US,D,20160428,000000,19.151,19.4284,19.0953,19.1452,30525.99917764,0
+VLGEA.US,D,20160429,000000,19.0591,19.2545,18.7193,18.859,37314.560360605,0
+VLGEA.US,D,20160502,000000,18.8668,19.3609,18.8668,19.2047,52925.179334284,0
+VLGEA.US,D,20160503,000000,19.1676,20.0553,18.817,19.6256,103969.42550219,0
+VLGEA.US,D,20160504,000000,19.6314,19.8337,19.4332,19.4811,40006.434772372,0
+VLGEA.US,D,20160505,000000,19.4732,19.5915,18.8502,19.0319,49497.109524243,0
+VLGEA.US,D,20160506,000000,19.0455,19.2359,18.817,19.0739,14097.271548577,0
+VLGEA.US,D,20160509,000000,18.9674,19.862,18.9352,19.6686,52975.351204263,0
+VLGEA.US,D,20160510,000000,19.7614,20.0173,19.4732,20.0007,15080.230633893,0
+VLGEA.US,D,20160511,000000,19.986,20.0173,19.5749,19.5749,12539.895747779,0
+VLGEA.US,D,20160512,000000,19.7614,19.9245,19.61,19.779,16844.437408893,0
+VLGEA.US,D,20160513,000000,19.7448,19.9782,19.4528,19.7526,14139.252092846,0
+VLGEA.US,D,20160516,000000,19.7301,19.9548,19.527,19.7087,21519.636558429,0
+VLGEA.US,D,20160517,000000,19.6256,19.7175,18.9009,19.0016,20430.19023887,0
+VLGEA.US,D,20160518,000000,19.0455,19.4235,18.8756,19.2359,22823.081262187,0
+VLGEA.US,D,20160519,000000,19.151,19.6843,19.151,19.4987,58006.873022227,0
+VLGEA.US,D,20160520,000000,19.6432,20.1256,19.3971,20.1032,23032.98398353,0
+VLGEA.US,D,20160523,000000,20.1951,20.5886,19.8707,20.3503,43294.228129612,0
+VLGEA.US,D,20160524,000000,20.3503,21.6024,20.3503,21.3533,40964.819880555,0
+VLGEA.US,D,20160525,000000,21.285,21.5399,20.6296,20.7996,27839.244344442,0
+VLGEA.US,D,20160526,000000,20.7996,20.951,20.443,20.7996,11611.204195298,0
+VLGEA.US,D,20160527,000000,20.865,20.9744,20.7586,20.9744,10237.109307283,0
+VLGEA.US,D,20160531,000000,20.9832,21.0584,20.6795,20.9432,19862.940933386,0
+VLGEA.US,D,20160601,000000,20.907,21.3943,20.6883,21.1521,27865.866153003,0
+VLGEA.US,D,20160602,000000,21.1014,21.1014,20.4578,20.6883,40361.733525086,0
+VLGEA.US,D,20160603,000000,20.9636,21.492,20.6736,21.3777,40784.610714914,0
+VLGEA.US,D,20160606,000000,21.285,21.4764,20.7508,20.8289,35762.304138376,0
+VLGEA.US,D,20160607,000000,20.9226,21.6951,20.8181,21.5633,24834.05172423,0
+VLGEA.US,D,20160608,000000,21.5105,22.0223,21.5105,22.0097,28181.232192875,0
+VLGEA.US,D,20160609,000000,21.8104,22.074,21.8104,21.9667,34750.675413072,0
+VLGEA.US,D,20160610,000000,21.6697,22.7206,21.6697,22.2674,19151.319512245,0
+VLGEA.US,D,20160613,000000,22.2967,22.7118,21.408,21.6697,51983.176877523,0
+VLGEA.US,D,20160614,000000,21.7313,22.5214,21.7313,21.9569,45080.961050317,0
+VLGEA.US,D,20160615,000000,21.9569,22.1513,21.7714,21.8465,37131.279447822,0
+VLGEA.US,D,20160616,000000,21.4646,22.2674,21.4646,22.2674,34748.627581644,0
+VLGEA.US,D,20160617,000000,22.1961,22.2674,21.5565,21.6863,41861.770045906,0
+VLGEA.US,D,20160620,000000,22.0223,23.0624,22.0223,22.3017,14878.519238261,0
+VLGEA.US,D,20160621,000000,22.4032,22.4794,22.1346,22.3515,15790.828139321,0
+VLGEA.US,D,20160622,000000,22.4959,22.8613,22.1346,22.2352,20579.681933096,0
+VLGEA.US,D,20160623,000000,22.4296,22.7206,22.1952,22.6298,26819.424293426,0
+VLGEA.US,D,20160624,000000,22.119,22.7919,21.6493,22.5976,82755.939742205,0
+VLGEA.US,D,20160627,000000,22.5732,22.7138,22.3944,22.5047,19959.18901049,0
+VLGEA.US,D,20160628,000000,22.7597,22.7597,19.0591,22.5604,13018.064386157,0
+VLGEA.US,D,20160629,000000,22.8056,22.8378,22.1815,22.1873,15795.94771789,0
+VLGEA.US,D,20160630,000000,22.2167,22.4745,22.0321,22.3281,19776.932013421,0
+VLGEA.US,D,20160701,000000,22.4032,22.5507,22.0223,22.3105,48186.497410488,0
+VLGEA.US,D,20160705,000000,22.6865,22.7812,22.3954,22.6473,19853.725691961,0
+VLGEA.US,D,20160706,000000,22.5399,22.9208,22.3827,22.5624,64867.108305163,0
+VLGEA.US,D,20160707,000000,22.5839,22.6952,22.3017,22.5682,26532.727893542,0
+VLGEA.US,D,20160708,000000,22.7724,23.0762,22.6395,22.998,45345.131304496,0
+VLGEA.US,D,20160711,000000,23.0614,23.2626,22.8632,23.0058,29350.543938116,0
+VLGEA.US,D,20160712,000000,23.2246,23.2969,22.75,23.0292,48692.311773141,0
+VLGEA.US,D,20160713,000000,23.083,23.2314,22.7422,23.0996,33808.672956311,0
+VLGEA.US,D,20160714,000000,23.2705,23.7686,22.8203,23.6992,28836.538249752,0
+VLGEA.US,D,20160715,000000,23.8095,23.8477,23.6582,23.8095,16009.946102089,0
+VLGEA.US,D,20160718,000000,23.6699,24.0811,22.8906,24.0733,22600.891552277,0
+VLGEA.US,D,20160719,000000,23.8868,24.542,23.8418,23.8702,72967.305517597,0
+VLGEA.US,D,20160720,000000,23.9424,24.2305,23.2021,23.3418,50458.566379568,0
+VLGEA.US,D,20160721,000000,23.4745,23.4883,22.5917,23.3163,28574.415827001,0
+VLGEA.US,D,20160722,000000,23.1767,23.6699,23.1767,23.2548,18585.094122474,0
+VLGEA.US,D,20160725,000000,23.2705,23.6299,23.2705,23.6055,30315.072540582,0
+VLGEA.US,D,20160726,000000,23.6621,24.5577,23.6621,24.4883,32327.066918339,0
+VLGEA.US,D,20160727,000000,24.378,24.6036,24.2843,24.5577,25354.200906877,0
+VLGEA.US,D,20160728,000000,24.7999,24.7999,24.1055,24.2608,32085.422809865,0
+VLGEA.US,D,20160729,000000,24.3311,24.8458,23.8095,24.6671,39601.988065393,0
+VLGEA.US,D,20160801,000000,24.6749,24.6749,24.503,24.6505,19729.831890583,0
+VLGEA.US,D,20160802,000000,24.7599,24.7843,24.378,24.3868,28584.65498414,0
+VLGEA.US,D,20160803,000000,24.4805,24.6201,23.9737,24.0957,26676.076093484,0
+VLGEA.US,D,20160804,000000,24.3243,24.3702,23.9102,23.9336,22114.531588188,0
+VLGEA.US,D,20160805,000000,24.1231,24.5323,24.1133,24.4024,19930.519370502,0
+VLGEA.US,D,20160808,000000,24.3868,24.542,24.1592,24.1592,13525.926580237,0
+VLGEA.US,D,20160809,000000,24.2305,24.2305,24.0811,24.1807,11171.944354047,0
+VLGEA.US,D,20160810,000000,24.2374,24.3096,24.0381,24.1524,15209.244013841,0
+VLGEA.US,D,20160811,000000,24.2461,24.4249,24.0957,24.167,18815.475158096,0
+VLGEA.US,D,20160812,000000,24.167,24.253,24.0879,24.167,27403.056250333,0
+VLGEA.US,D,20160815,000000,24.1035,24.5108,24.1035,24.4883,16921.231087434,0
+VLGEA.US,D,20160816,000000,24.4883,24.4883,24.0811,24.2608,24638.483822881,0
+VLGEA.US,D,20160817,000000,24.2461,24.4249,24.0811,24.2461,17735.244079961,0
+VLGEA.US,D,20160818,000000,24.2305,24.5577,23.7959,24.3956,26137.496427988,0
+VLGEA.US,D,20160819,000000,24.4405,24.6201,24.4024,24.588,22797.483369341,0
+VLGEA.US,D,20160822,000000,24.5108,24.7931,24.5108,24.6817,17573.46539717,0
+VLGEA.US,D,20160823,000000,24.8312,24.9483,24.7208,24.8057,18901.484078061,0
+VLGEA.US,D,20160824,000000,24.8224,24.9483,24.753,24.8546,17563.226240031,0
+VLGEA.US,D,20160825,000000,24.838,24.9239,24.7452,24.8927,25819.058640974,0
+VLGEA.US,D,20160826,000000,24.838,25.0861,24.8224,24.879,9994.4412830959,0
+VLGEA.US,D,20160829,000000,24.838,25.0616,24.6896,24.9571,8643.8964564999,0
+VLGEA.US,D,20160830,000000,24.8614,25.2286,24.8614,25.0509,6823.3743172371,0
+VLGEA.US,D,20160831,000000,25.0861,25.1105,24.8175,24.9483,20072.843654729,0
+VLGEA.US,D,20160901,000000,25.1037,25.1037,24.5967,24.8312,11197.542246895,0
+VLGEA.US,D,20160902,000000,24.9298,25.0861,24.7062,24.9483,12916.696730485,0
+VLGEA.US,D,20160906,000000,25.0089,25.0089,24.7931,24.8858,12490.747793514,0
+VLGEA.US,D,20160907,000000,24.9483,24.9649,24.6271,24.7687,20465.003373142,0
+VLGEA.US,D,20160908,000000,24.7755,24.7755,24.0108,24.2178,39335.769979786,0
+VLGEA.US,D,20160909,000000,24.0811,24.1035,23.582,23.9102,31422.949342991,0
+VLGEA.US,D,20160912,000000,23.8418,24.7931,23.6992,24.6007,19106.267220835,0
+VLGEA.US,D,20160913,000000,24.6271,24.713,24.3702,24.5108,10100.928517339,0
+VLGEA.US,D,20160914,000000,24.6749,24.6974,24.3477,24.4483,23620.711603293,0
+VLGEA.US,D,20160915,000000,24.5254,24.6984,24.3624,24.4883,11762.743720951,0
+VLGEA.US,D,20160916,000000,24.503,24.5186,24.3155,24.4317,47128.792478059,0
+VLGEA.US,D,20160919,000000,24.4317,24.542,24.3243,24.3624,11282.527251146,0
+VLGEA.US,D,20160920,000000,24.3624,24.3702,23.9951,24.1133,32416.147585446,0
+VLGEA.US,D,20160921,000000,24.0957,24.5108,24.0957,24.4405,36987.93124788,0
+VLGEA.US,D,20160922,000000,24.4717,25.4777,24.4717,25.4239,12385.284474985,0
+VLGEA.US,D,20160923,000000,25.3302,25.7267,25.1808,25.6027,23139.471217774,0
+VLGEA.US,D,20160926,000000,25.5539,25.6027,25.2667,25.3058,14910.260625392,0
+VLGEA.US,D,20160927,000000,25.2433,25.6163,25.1378,25.2355,15469.318605164,0
+VLGEA.US,D,20160928,000000,25.1886,25.4161,25.1105,25.214,10758.282405644,0
+VLGEA.US,D,20160929,000000,25.1105,25.5607,24.6886,24.6886,27147.077321865,0
+VLGEA.US,D,20160930,000000,24.6593,25.2286,24.5645,24.9571,35830.906491205,0
+VLGEA.US,D,20161003,000000,24.9571,25.1203,24.5108,24.7364,36767.789369398,0
+VLGEA.US,D,20161004,000000,24.7364,25.5793,24.4356,25.0977,19754.405867715,0
+VLGEA.US,D,20161005,000000,25.3185,25.3185,24.9415,24.9864,17894.974931325,0
+VLGEA.US,D,20161006,000000,25.0196,25.0977,24.7208,24.9005,30937.613294616,0
+VLGEA.US,D,20161007,000000,25.1261,25.1261,24.4073,24.4307,41671.321723126,0
+VLGEA.US,D,20161010,000000,24.5558,24.9249,24.4453,24.8868,20330.870414625,0
+VLGEA.US,D,20161011,000000,24.7941,24.9864,24.6661,24.9249,32127.403354134,0
+VLGEA.US,D,20161012,000000,25.1847,25.2247,24.9659,25.1143,72972.425096166,0
+VLGEA.US,D,20161013,000000,24.9327,25.1143,24.9327,25.0538,53845.679561054,0
+VLGEA.US,D,20161014,000000,25.1388,25.4933,25.0499,25.1065,45863.232655715,0
+VLGEA.US,D,20161017,000000,25.1065,25.2179,24.7687,25.0538,40664.812576392,0
+VLGEA.US,D,20161018,000000,25.1447,25.3341,24.9796,25.0636,35983.469932573,0
+VLGEA.US,D,20161019,000000,25.0636,25.1143,24.9171,24.9503,65777.369374794,0
+VLGEA.US,D,20161020,000000,24.9952,25.1095,24.9415,25.0587,20659.547358777,0
+VLGEA.US,D,20161021,000000,25.0372,25.1447,24.9171,24.9327,57250.199309676,0
+VLGEA.US,D,20161024,000000,25.1525,25.3888,24.6661,24.6934,92856.868259543,0
+VLGEA.US,D,20161025,000000,24.8233,24.8458,24.3584,24.3838,89949.971547864,0
+VLGEA.US,D,20161026,000000,24.3926,24.6026,24.0117,24.046,84939.951959892,0
+VLGEA.US,D,20161027,000000,24.1846,24.3067,23.7949,23.9971,74851.31043112,0
+VLGEA.US,D,20161028,000000,24.1075,24.4854,23.4805,23.5888,74187.813048532,0
+VLGEA.US,D,20161031,000000,23.5352,23.5664,23.2597,23.4931,135837.77818071,0
+VLGEA.US,D,20161101,000000,23.417,23.7402,23.417,23.6748,171105.53102929,0
+VLGEA.US,D,20161102,000000,23.748,24.7941,23.748,24.2334,163286.91063816,0
+VLGEA.US,D,20161103,000000,24.336,24.336,24.0312,24.1173,105170.47863456,0
+VLGEA.US,D,20161104,000000,24.0312,24.2705,23.959,24.0117,130894.31311414,0
+VLGEA.US,D,20161107,000000,24.1621,24.3301,24.0117,24.0626,89033.566983948,0
+VLGEA.US,D,20161108,000000,23.9034,24.4229,23.8878,24.046,149277.69584098,0
+VLGEA.US,D,20161109,000000,23.8956,24.9249,23.8418,24.6261,143576.53314615,0
+VLGEA.US,D,20161110,000000,24.7687,25.0597,24.2032,24.9093,162351.05167569,0
+VLGEA.US,D,20161111,000000,24.9093,26.0823,24.4112,25.6163,324990.84758269,0
+VLGEA.US,D,20161114,000000,25.7111,26.8166,25.7111,26.5755,189147.94982341,0
+VLGEA.US,D,20161115,000000,26.636,27.7855,26.3987,27.472,135562.34485368,0
+VLGEA.US,D,20161116,000000,27.6214,27.6214,26.6604,26.9553,101857.08738447,0
+VLGEA.US,D,20161117,000000,26.9201,27.8812,26.9201,27.5032,128031.44477816,0
+VLGEA.US,D,20161118,000000,27.4378,27.5032,27.1624,27.2044,54798.945090668,0
+VLGEA.US,D,20161121,000000,27.136,27.5413,27.0589,27.2141,115801.79549168,0
+VLGEA.US,D,20161122,000000,27.2307,27.6995,26.7835,26.9896,271672.48461428,0
+VLGEA.US,D,20161123,000000,26.844,27.4378,26.844,27.431,38857.601341409,0
+VLGEA.US,D,20161125,000000,27.5647,28.1762,27.5647,27.9515,31656.402125753,0
+VLGEA.US,D,20161128,000000,27.8959,27.9437,27.0647,27.2219,76661.593413244,0
+VLGEA.US,D,20161129,000000,27.2141,27.5413,27.0853,27.1712,100389.81616649,0
+VLGEA.US,D,20161130,000000,27.3246,27.6995,26.9387,27.136,49667.079532746,0
+VLGEA.US,D,20161201,000000,27.0549,28.2113,26.6087,27.6048,93788.631559166,0
+VLGEA.US,D,20161202,000000,27.5179,28.6206,27.5179,27.6683,54938.197627755,0
+VLGEA.US,D,20161205,000000,27.5257,28.6206,27.4476,28.6118,62979.007728784,0
+VLGEA.US,D,20161206,000000,28.5014,28.5873,27.9271,27.9954,40333.063885097,0
+VLGEA.US,D,20161207,000000,27.9954,28.4467,26.6087,27.9876,65624.805933428,0
+VLGEA.US,D,20161208,000000,27.8959,27.8959,25.2052,25.4523,116997.72904548,0
+VLGEA.US,D,20161209,000000,25.4357,25.4357,24.3994,25.1759,110102.68062828,0
+VLGEA.US,D,20161212,000000,25.0587,25.7833,25.0372,25.0587,81081.837550025,0
+VLGEA.US,D,20161213,000000,24.9864,25.2394,24.8312,24.8936,53781.172871081,0
+VLGEA.US,D,20161214,000000,24.9864,25.2707,24.7941,24.8546,54957.652026318,0
+VLGEA.US,D,20161215,000000,24.7941,25.4747,24.6661,25.0977,60564.614475476,0
+VLGEA.US,D,20161216,000000,25.1329,25.8283,25.1329,25.8205,116697.72174132,0
+VLGEA.US,D,20161219,000000,25.5793,26.2834,25.5793,25.7833,74388.50052845,0
+VLGEA.US,D,20161220,000000,25.7912,26.3,25.7912,26.0783,65316.607303552,0
+VLGEA.US,D,20161221,000000,25.9709,26.0783,25.6095,25.6564,56531.410478538,0
+VLGEA.US,D,20161222,000000,25.6017,25.9065,25.0274,25.0372,51184.522620703,0
+VLGEA.US,D,20161223,000000,24.9649,25.3644,24.9054,25.0538,39026.547434198,0
+VLGEA.US,D,20161227,000000,24.9503,25.1447,24.8145,24.9415,38135.74076313,0
+VLGEA.US,D,20161228,000000,24.9659,25.046,24.7208,24.9327,55455.275063259,0
+VLGEA.US,D,20161229,000000,24.9415,25.0821,24.4688,24.8546,47369.412670819,0
+VLGEA.US,D,20161230,000000,24.8868,24.8868,24.1846,24.2803,36261.975006746,0
+VLGEA.US,D,20170103,000000,24.5518,24.5518,23.7911,24.0108,55097.928479118,0
+VLGEA.US,D,20170104,000000,24.1475,24.4082,24.045,24.169,60958.822025317,0
+VLGEA.US,D,20170105,000000,24.0039,24.0742,23.4677,23.7656,68299.273778058,0
+VLGEA.US,D,20170106,000000,23.9004,23.9004,23.4004,23.7598,53721.785759675,0
+VLGEA.US,D,20170109,000000,23.7656,23.7901,23.4815,23.6934,28674.759566961,0
+VLGEA.US,D,20170110,000000,23.6651,24.2569,23.5947,24.1553,31699.406585736,0
+VLGEA.US,D,20170111,000000,24.1612,24.2266,23.9317,24.0616,36570.173636621,0
+VLGEA.US,D,20170112,000000,24.0039,24.2491,23.5694,23.8535,24400.935377262,0
+VLGEA.US,D,20170113,000000,23.8672,24.2334,23.8672,24.1612,36364.366578133,0
+VLGEA.US,D,20170117,000000,24.0967,24.4151,23.8926,24.0616,66259.633676028,0
+VLGEA.US,D,20170118,000000,24.0284,24.2266,23.8868,24.169,32445.841141147,0
+VLGEA.US,D,20170119,000000,24.0674,24.3546,23.7276,23.7276,31451.618982979,0
+VLGEA.US,D,20170120,000000,23.8447,24.1612,23.8447,23.918,30876.178351784,0
+VLGEA.US,D,20170123,000000,23.9493,24.1465,23.6719,23.8057,42729.026655555,0
+VLGEA.US,D,20170124,000000,23.8389,24.0889,23.7432,23.8389,22692.020050812,0
+VLGEA.US,D,20170125,000000,24.0616,24.1553,23.8311,24.1397,29952.606377872,0
+VLGEA.US,D,20170126,000000,24.2891,24.6173,24.2803,24.3213,39421.778899751,0
+VLGEA.US,D,20170127,000000,24.4473,24.4473,23.8057,24.0889,35799.165104076,0
+VLGEA.US,D,20170130,000000,24.0381,24.1758,23.752,24.0889,23952.460294587,0
+VLGEA.US,D,20170131,000000,24.1475,24.1612,23.6767,23.9951,30670.371293295,0
+VLGEA.US,D,20170201,000000,24.0381,24.337,23.9317,24.0108,32140.714258414,0
+VLGEA.US,D,20170202,000000,24.1153,24.2334,23.9004,23.9951,34258.171954699,0
+VLGEA.US,D,20170203,000000,24.0674,24.2891,24.0039,24.2803,33609.009392105,0
+VLGEA.US,D,20170206,000000,24.2891,24.4395,24.1924,24.2422,29400.715808095,0
+VLGEA.US,D,20170207,000000,24.3594,24.3594,23.6934,23.7276,29565.566238029,0
+VLGEA.US,D,20170208,000000,23.7432,23.9727,23.5371,23.7715,25936.808948069,0
+VLGEA.US,D,20170209,000000,23.8311,23.8672,23.7188,23.752,45014.406528916,0
+VLGEA.US,D,20170210,000000,23.8868,23.9639,23.6719,23.71,31782.343758559,0
+VLGEA.US,D,20170213,000000,23.9238,24.1055,23.7969,24.0186,23854.164386055,0
+VLGEA.US,D,20170214,000000,24.0186,24.1367,23.9493,24.0811,36822.056902233,0
+VLGEA.US,D,20170215,000000,24.0381,24.2891,23.9238,24.0284,20717.910554468,0
+VLGEA.US,D,20170216,000000,24.1251,24.1475,23.9639,24.0889,21404.957998476,0
+VLGEA.US,D,20170217,000000,24.0528,24.212,24.045,24.0674,31131.133364537,0
+VLGEA.US,D,20170221,000000,24.0967,24.1973,23.8447,23.9414,36395.084049549,0
+VLGEA.US,D,20170222,000000,23.7901,24.6299,23.7901,24.5831,29503.107379482,0
+VLGEA.US,D,20170223,000000,24.7413,24.8282,24.2422,24.4952,28691.142218382,0
+VLGEA.US,D,20170224,000000,24.4952,24.5743,24.2491,24.4151,20182.402636113,0
+VLGEA.US,D,20170227,000000,24.5186,24.5831,23.7656,23.7803,34787.536378771,0
+VLGEA.US,D,20170228,000000,23.7656,24.0186,23.3788,23.4589,89416.511460936,0
+VLGEA.US,D,20170301,000000,23.5986,23.8311,23.371,23.3788,45439.331550172,0
+VLGEA.US,D,20170302,000000,23.371,23.5273,22.9579,23.037,71756.013228087,0
+VLGEA.US,D,20170303,000000,23.1405,23.3974,22.2196,22.3924,21673.22391551,0
+VLGEA.US,D,20170306,000000,22.1601,22.3924,22.0145,22.3417,19823.008220545,0
+VLGEA.US,D,20170307,000000,22.3153,22.4286,22.1092,22.1513,30570.027553336,0
+VLGEA.US,D,20170308,000000,22.0946,22.1004,21.4304,21.4374,47112.409826638,0
+VLGEA.US,D,20170309,000000,21.2468,21.577,21.2468,21.367,38271.921553074,0
+VLGEA.US,D,20170310,000000,21.3885,21.4793,21.2644,21.2791,38464.417707282,0
+VLGEA.US,D,20170313,000000,21.2869,21.4911,21.2791,21.4138,20143.493838986,0
+VLGEA.US,D,20170314,000000,21.3885,21.5311,21.0496,21.2644,33615.152886389,0
+VLGEA.US,D,20170315,000000,21.2947,22.1883,20.8972,20.907,35395.742312811,0
+VLGEA.US,D,20170316,000000,20.945,21.3953,20.8044,21.1609,40448.766360764,0
+VLGEA.US,D,20170317,000000,21.1511,21.6443,21.0398,21.5633,83802.381601782,0
+VLGEA.US,D,20170320,000000,21.6044,21.6697,20.9538,21.239,36345.936095283,0
+VLGEA.US,D,20170321,000000,21.2303,21.3006,20.865,21.0241,64097.123688332,0
+VLGEA.US,D,20170322,000000,20.8513,21.1424,20.6609,20.7478,53499.596049766,0
+VLGEA.US,D,20170323,000000,20.6911,20.9382,20.6755,20.7097,34233.597977567,0
+VLGEA.US,D,20170324,000000,20.7097,20.7702,20.5271,20.6228,57429.384559602,0
+VLGEA.US,D,20170327,000000,20.5886,20.8581,20.4773,20.7253,31228.405357355,0
+VLGEA.US,D,20170328,000000,20.6228,20.7253,20.4636,20.5808,16121.552914901,0
+VLGEA.US,D,20170329,000000,20.5271,20.8347,20.4636,20.7097,54359.685249417,0
+VLGEA.US,D,20170330,000000,20.613,21.0398,20.613,20.9538,28138.227732892,0
+VLGEA.US,D,20170331,000000,20.945,21.3435,20.7478,20.9939,105117.23501743,0
+VLGEA.US,D,20170403,000000,21.0329,21.1677,20.6911,20.8435,46596.356306846,0
+VLGEA.US,D,20170404,000000,20.9314,21.0261,20.7956,20.8747,25538.505735374,0
+VLGEA.US,D,20170405,000000,21.0672,21.2185,20.7243,20.8279,54272.652413739,0
+VLGEA.US,D,20170406,000000,20.7762,20.9236,20.7762,20.908,23235.719294877,0
+VLGEA.US,D,20170407,000000,20.8513,21.5301,20.8513,21.4276,34231.550146139,0
+VLGEA.US,D,20170410,000000,21.5165,21.9637,21.1941,21.2352,42987.053415451,0
+VLGEA.US,D,20170411,000000,21.2986,21.6649,21.0329,21.4422,29874.788783617,0
+VLGEA.US,D,20170412,000000,21.3485,21.4686,20.9861,21.3309,22214.875328148,0
+VLGEA.US,D,20170413,000000,21.2518,21.3934,21.1941,21.2019,18504.204781079,0
+VLGEA.US,D,20170417,000000,21.2254,21.3543,21.0329,21.2908,19126.745535112,0
+VLGEA.US,D,20170418,000000,21.1463,21.5858,20.9714,21.3143,39784.245062463,0
+VLGEA.US,D,20170419,000000,21.5574,21.8583,21.4891,21.6649,29363.854842395,0
+VLGEA.US,D,20170420,000000,21.7528,21.9871,21.5633,21.6493,29765.229802233,0
+VLGEA.US,D,20170421,000000,21.6443,21.8797,21.2566,21.4686,22741.168005077,0
+VLGEA.US,D,20170424,000000,21.6649,21.6649,20.9168,21.4803,57604.474146675,0
+VLGEA.US,D,20170425,000000,21.5301,21.6913,21.2518,21.3064,32654.719946778,0
+VLGEA.US,D,20170426,000000,21.2684,21.576,21.0926,21.4891,31238.644514494,0
+VLGEA.US,D,20170427,000000,21.3865,21.5574,21.2986,21.4276,41001.680846255,0
+VLGEA.US,D,20170428,000000,21.4354,21.5574,21.0926,21.1062,52869.887885735,0
+VLGEA.US,D,20170501,000000,21.0505,21.2986,20.9548,21.0329,19280.332892193,0
+VLGEA.US,D,20170502,000000,21.1004,21.868,20.7859,20.8914,35223.72447288,0
+VLGEA.US,D,20170503,000000,20.8113,21.2684,20.8113,21.2518,28433.115458487,0
+VLGEA.US,D,20170504,000000,21.2352,21.3309,20.8513,21.0505,19873.180090525,0
+VLGEA.US,D,20170505,000000,21.0945,21.2352,20.7956,21.115,17694.287451406,0
+VLGEA.US,D,20170508,000000,21.2185,21.5496,21.0193,21.2596,29264.53501815,0
+VLGEA.US,D,20170509,000000,21.2742,21.3797,20.7762,20.9236,21744.898015481,0
+VLGEA.US,D,20170510,000000,20.9626,21.1805,20.8044,20.9548,16650.917338972,0
+VLGEA.US,D,20170511,000000,20.9382,21.1941,20.8435,20.8747,21644.554275522,0
+VLGEA.US,D,20170512,000000,20.8113,21.0329,20.2351,20.2614,36081.765841104,0
+VLGEA.US,D,20170515,000000,20.363,20.9382,20.3523,20.7243,34341.109127523,0
+VLGEA.US,D,20170516,000000,20.6892,20.6892,20.0339,20.0915,20555.107955963,0
+VLGEA.US,D,20170517,000000,20.0339,20.4509,19.9147,20.2019,46933.22457671,0
+VLGEA.US,D,20170518,000000,20.2614,20.2614,19.9724,19.9948,28721.859689798,0
+VLGEA.US,D,20170519,000000,19.9401,20.0769,19.9401,20.0026,35088.567598649,0
+VLGEA.US,D,20170522,000000,19.988,20.3865,19.988,20.323,20299.129027495,0
+VLGEA.US,D,20170523,000000,20.323,20.3709,20.0026,20.0583,11672.639138131,0
+VLGEA.US,D,20170524,000000,20.1394,20.3395,19.9548,20.0515,29050.536633952,0
+VLGEA.US,D,20170525,000000,20.0515,20.1462,19.9636,19.9948,15305.492090945,0
+VLGEA.US,D,20170526,000000,19.9948,20.3395,19.9724,20.0261,26044.320098026,0
+VLGEA.US,D,20170530,000000,19.9147,20.1042,19.9147,19.9636,29094.565009648,0
+VLGEA.US,D,20170531,000000,20.0026,20.0026,19.8991,19.8991,37904.335811795,0
+VLGEA.US,D,20170601,000000,19.9724,20.3278,19.9049,20.1003,40833.75866918,0
+VLGEA.US,D,20170602,000000,20.1228,20.5309,20.0583,20.1062,44513.711744832,0
+VLGEA.US,D,20170605,000000,20.1951,20.4284,20.156,20.2019,19048.927940858,0
+VLGEA.US,D,20170606,000000,20.2175,20.4753,19.8991,20.0515,31268.338070196,0
+VLGEA.US,D,20170607,000000,20.0583,21.9296,20.0583,21.6365,50032.617442598,0
+VLGEA.US,D,20170608,000000,21.5233,21.576,20.865,20.908,37530.606576231,0
+VLGEA.US,D,20170609,000000,20.9168,21.1639,20.6022,20.9236,58960.13855184,0
+VLGEA.US,D,20170612,000000,20.9236,21.2097,20.7566,20.9861,32275.871132646,0
+VLGEA.US,D,20170613,000000,20.9861,21.0574,20.4021,20.7956,32734.585372459,0
+VLGEA.US,D,20170614,000000,20.8044,20.8044,20.5935,20.6892,26936.150684807,0
+VLGEA.US,D,20170615,000000,20.6814,20.7692,19.9548,20.0261,36077.670178248,0
+VLGEA.US,D,20170616,000000,19.8327,20.0856,17.9429,20.0183,159215.82175982,0
+VLGEA.US,D,20170619,000000,19.7077,20.4352,19.3932,20.2263,74728.440545455,0
+VLGEA.US,D,20170620,000000,20.2351,20.406,19.8991,19.9948,51915.598440407,0
+VLGEA.US,D,20170621,000000,20.0026,20.2838,19.9948,19.9948,31922.62021136,0
+VLGEA.US,D,20170622,000000,19.9948,20.1003,19.9225,19.9948,40832.734753466,0
+VLGEA.US,D,20170623,000000,20.1647,20.2351,19.9948,20.1794,102033.20088726,0
+VLGEA.US,D,20170626,000000,20.4753,20.6745,20.2439,20.6433,38386.600113028,0
+VLGEA.US,D,20170627,000000,20.5388,20.738,20.3327,20.4284,36711.474005135,0
+VLGEA.US,D,20170628,000000,20.4666,21.1463,20.4666,20.8914,59111.678077493,0
+VLGEA.US,D,20170629,000000,20.8914,20.9626,20.4597,20.946,65946.315467583,0
+VLGEA.US,D,20170630,000000,20.9959,21.0926,20.7077,20.7312,51914.574524693,0
+VLGEA.US,D,20170703,000000,21.1853,21.1853,20.3982,20.8923,32474.510781136,0
+VLGEA.US,D,20170705,000000,20.7966,20.7966,20.2047,20.3366,29386.380988101,0
+VLGEA.US,D,20170706,000000,20.239,20.239,19.8258,19.8503,54145.686865218,0
+VLGEA.US,D,20170707,000000,19.8679,20.1344,19.3453,19.7614,56344.033902899,0
+VLGEA.US,D,20170710,000000,19.7438,20.1823,19.2115,19.3522,44244.421912084,0
+VLGEA.US,D,20170711,000000,19.3453,19.5573,19.1871,19.3581,44963.210743222,0
+VLGEA.US,D,20170712,000000,19.4938,19.7614,19.4245,19.4938,43601.402843774,0
+VLGEA.US,D,20170713,000000,19.5924,19.8503,19.568,19.6999,48104.584153378,0
+VLGEA.US,D,20170714,000000,19.6999,19.6999,19.3805,19.5377,35195.054832892,0
+VLGEA.US,D,20170717,000000,19.5427,19.8044,19.3971,19.5133,62401.519266161,0
+VLGEA.US,D,20170718,000000,19.4938,19.7067,19.3356,19.6402,47606.961116438,0
+VLGEA.US,D,20170719,000000,19.6402,19.7438,19.5309,19.6188,44779.929830439,0
+VLGEA.US,D,20170720,000000,19.6901,19.7438,19.5427,19.6901,59473.120324489,0
+VLGEA.US,D,20170721,000000,19.8503,19.8503,19.4548,19.5309,47249.614532296,0
+VLGEA.US,D,20170724,000000,19.6803,19.6803,19.1793,19.4548,66341.546933137,0
+VLGEA.US,D,20170725,000000,19.5749,20.0437,19.5573,19.7223,63360.928290058,0
+VLGEA.US,D,20170726,000000,19.8092,19.989,19.7175,19.8327,37370.875724867,0
+VLGEA.US,D,20170727,000000,19.8503,19.989,19.5133,19.5661,50170.846063971,0
+VLGEA.US,D,20170728,000000,19.6256,19.818,19.5133,19.5827,40317.705149389,0
+VLGEA.US,D,20170731,000000,19.6472,20.0281,19.5641,19.9734,45507.933903002,0
+VLGEA.US,D,20170801,000000,20.0036,20.3093,19.7223,20.2214,54273.676329452,0
+VLGEA.US,D,20170802,000000,20.2126,20.2126,19.8258,20.0281,24350.763507283,0
+VLGEA.US,D,20170803,000000,20.07,20.0925,19.4772,19.5661,41041.613559096,0
+VLGEA.US,D,20170804,000000,19.5827,19.8258,19.4772,19.7702,24178.745667352,0
+VLGEA.US,D,20170807,000000,19.78,20.116,19.7263,20.0437,44027.351780744,0
+VLGEA.US,D,20170808,000000,20.0359,20.116,19.4772,19.5661,32149.929499839,0
+VLGEA.US,D,20170809,000000,19.5427,19.7282,19.3805,19.4938,34877.640961592,0
+VLGEA.US,D,20170810,000000,19.4488,19.6188,19.3805,19.5133,26642.286874926,0
+VLGEA.US,D,20170811,000000,19.5427,19.5573,19.3258,19.4342,26576.756269239,0
+VLGEA.US,D,20170814,000000,19.5495,19.7438,19.3044,19.7438,36865.061362215,0
+VLGEA.US,D,20170815,000000,19.6402,19.6402,19.3493,19.3971,31551.962722939,0
+VLGEA.US,D,20170816,000000,19.4772,19.5036,19.3453,19.3581,20821.32604157,0
+VLGEA.US,D,20170817,000000,19.3453,19.3805,18.987,19.0523,46259.488036983,0
+VLGEA.US,D,20170818,000000,18.98,19.2086,18.6636,18.9478,61545.525729364,0
+VLGEA.US,D,20170821,000000,19.0445,19.277,18.5738,19.2115,54678.123036431,0
+VLGEA.US,D,20170822,000000,19.2193,19.4245,19.0719,19.2848,30801.432504671,0
+VLGEA.US,D,20170823,000000,19.2467,19.2682,19.0269,19.0611,31226.357525927,0
+VLGEA.US,D,20170824,000000,19.108,19.2994,18.6929,18.7437,48535.652668919,0
+VLGEA.US,D,20170825,000000,18.7848,18.9381,18.6236,18.8404,52066.114050346,0
+VLGEA.US,D,20170828,000000,18.858,19.108,18.4165,18.4937,32209.316611243,0
+VLGEA.US,D,20170829,000000,18.4712,18.9303,18.4155,18.7261,33902.873201986,0
+VLGEA.US,D,20170830,000000,18.7339,18.9381,18.5904,18.7437,18157.097354077,0
+VLGEA.US,D,20170831,000000,18.7525,19.0221,18.5738,18.6802,37711.839657587,0
+VLGEA.US,D,20170901,000000,18.7437,19.0817,18.7437,18.98,23003.290427829,0
+VLGEA.US,D,20170905,000000,18.987,19.0269,18.5738,18.6881,32661.887356775,0
+VLGEA.US,D,20170906,000000,18.6881,19.0895,18.6881,18.7691,30709.280090423,0
+VLGEA.US,D,20170907,000000,18.7525,18.8082,18.6363,18.7203,27459.371614595,0
+VLGEA.US,D,20170908,000000,18.6959,18.858,18.5904,18.6548,26028.961362317,0
+VLGEA.US,D,20170911,000000,18.7125,18.8453,18.7125,18.7525,106528.19087115,0
+VLGEA.US,D,20170912,000000,18.7525,19.1452,18.7525,19.0983,26867.548331978,0
+VLGEA.US,D,20170913,000000,19.0523,19.6999,19.0445,19.1725,35193.007001464,0
+VLGEA.US,D,20170914,000000,19.2369,19.2369,18.8228,18.9478,25662.399536752,0
+VLGEA.US,D,20170915,000000,19.0269,19.2565,18.8404,18.9039,75276.235452376,0
+VLGEA.US,D,20170918,000000,19.0269,19.0601,18.8492,18.8834,51860.306991858,0
+VLGEA.US,D,20170919,000000,18.9918,19.1452,18.858,18.9381,160590.94056354,0
+VLGEA.US,D,20170920,000000,18.8668,19.8327,18.8668,19.7282,73006.214314724,0
+VLGEA.US,D,20170921,000000,19.6256,19.7067,19.2848,19.3356,69225.917499112,0
+VLGEA.US,D,20170922,000000,19.4342,19.5924,19.2994,19.3883,22234.329726712,0
+VLGEA.US,D,20170925,000000,19.4938,19.78,19.486,19.6725,18781.685939538,0
+VLGEA.US,D,20170926,000000,19.6803,20.0437,19.443,19.8991,21990.63778681,0
+VLGEA.US,D,20170927,000000,20.0114,20.1979,19.736,20.1413,41103.048501928,0
+VLGEA.US,D,20170928,000000,20.0359,20.1423,19.8835,19.947,17917.501077031,0
+VLGEA.US,D,20170929,000000,20.0447,20.1589,19.9401,19.9558,31817.156892831,0
+VLGEA.US,D,20171002,000000,20.1081,20.2946,19.989,20.1901,41922.181073025,0
+VLGEA.US,D,20171003,000000,20.2858,20.5916,20.2858,20.5701,49184.815231513,0
+VLGEA.US,D,20171004,000000,20.6999,21.0838,20.6599,20.7488,46830.833005323,0
+VLGEA.US,D,20171005,000000,20.8709,21.5077,20.8035,21.0417,67330.649512736,0
+VLGEA.US,D,20171006,000000,21.157,21.157,20.2351,20.3747,98129.010270266,0
+VLGEA.US,D,20171009,000000,20.5369,20.5535,20.0563,20.3074,61918.231049214,0
+VLGEA.US,D,20171010,000000,20.4392,20.7097,20.3337,20.6276,36283.477236737,0
+VLGEA.US,D,20171011,000000,20.7175,20.7175,20.154,20.3074,17136.253387347,0
+VLGEA.US,D,20171012,000000,20.2986,20.3435,19.9831,20.1286,29279.893753858,0
+VLGEA.US,D,20171013,000000,20.069,20.6276,20.0065,20.3161,32150.953415553,0
+VLGEA.US,D,20171016,000000,20.3249,20.5457,19.7438,19.7614,165638.84503293,0
+VLGEA.US,D,20171017,000000,19.8942,20.2682,19.7516,20.0221,46448.912444049,0
+VLGEA.US,D,20171018,000000,20.1716,20.3074,19.7702,19.8258,49604.6206742,0
+VLGEA.US,D,20171019,000000,19.8327,20.0876,19.6324,19.6793,43453.958980976,0
+VLGEA.US,D,20171020,000000,19.819,19.819,19.4303,19.4664,33305.930340799,0
+VLGEA.US,D,20171023,000000,19.4742,19.8601,19.4742,19.7282,34256.124123272,0
+VLGEA.US,D,20171024,000000,19.7956,19.8327,19.5563,19.7614,33079.644968034,0
+VLGEA.US,D,20171025,000000,19.7702,19.7702,19.5593,19.7516,30433.846763391,0
+VLGEA.US,D,20171026,000000,19.9079,20.2263,19.8601,19.9167,38381.480534459,0
+VLGEA.US,D,20171027,000000,19.9489,19.9899,19.6725,19.8777,33891.610129134,0
+VLGEA.US,D,20171030,000000,19.8777,19.8942,19.2506,19.3405,59121.917234631,0
+VLGEA.US,D,20171031,000000,19.3405,19.654,19.1002,19.5641,77572.878398589,0
+VLGEA.US,D,20171101,000000,19.5729,20.2604,19.321,19.4205,107139.46855233,0
+VLGEA.US,D,20171102,000000,19.483,19.819,19.3697,19.7516,37059.605347851,0
+VLGEA.US,D,20171103,000000,19.7614,19.8991,19.3845,19.4908,38526.876565828,0
+VLGEA.US,D,20171106,000000,19.4908,19.78,19.2721,19.6462,34272.506774694,0
+VLGEA.US,D,20171107,000000,19.6628,19.7702,18.9722,19.3044,62297.079863347,0
+VLGEA.US,D,20171108,000000,19.2409,19.3356,19.0826,19.1734,40716.008362085,0
+VLGEA.US,D,20171109,000000,19.1598,19.2233,18.7603,19.0006,40827.615174896,0
+VLGEA.US,D,20171110,000000,19.0455,19.5563,19.0455,19.1901,20855.115260126,0
+VLGEA.US,D,20171113,000000,19.1432,19.2506,19.1432,19.1432,35982.446016859,0
+VLGEA.US,D,20171114,000000,19.11,19.3932,18.9722,19.2067,31918.524548504,0
+VLGEA.US,D,20171115,000000,19.1168,19.5563,19.1168,19.1901,19148.247765103,0
+VLGEA.US,D,20171116,000000,19.3307,19.7067,19.2155,19.3845,48798.799007384,0
+VLGEA.US,D,20171117,000000,19.3405,19.819,19.3405,19.7614,37591.01760335,0
+VLGEA.US,D,20171120,000000,19.6793,20.0143,19.3981,19.7878,33406.274080759,0
+VLGEA.US,D,20171121,000000,19.9001,20.2614,19.8513,20.2019,36853.798289363,0
+VLGEA.US,D,20171122,000000,20.2263,20.7175,20.2263,20.6677,44739.997117599,0
+VLGEA.US,D,20171124,000000,20.7253,20.74,19.8278,20.5535,11829.298242353,0
+VLGEA.US,D,20171127,000000,20.5847,20.6433,20.407,20.4958,21616.908551247,0
+VLGEA.US,D,20171128,000000,20.5847,20.8709,20.2918,20.8621,46141.737729888,0
+VLGEA.US,D,20171129,000000,20.8621,21.3777,20.4714,21.1414,81317.338164215,0
+VLGEA.US,D,20171130,000000,21.4002,21.4891,20.8064,20.9197,57849.19000229,0
+VLGEA.US,D,20171201,000000,20.9607,21.0027,19.9831,20.0221,53406.419719804,0
+VLGEA.US,D,20171204,000000,20.2439,20.7898,20.2439,20.7488,24791.047264248,0
+VLGEA.US,D,20171205,000000,20.3074,20.3074,19.1646,19.4303,107269.505848,0
+VLGEA.US,D,20171206,000000,19.446,20.2936,18.9381,19.0543,47264.973268004,0
+VLGEA.US,D,20171207,000000,19.1266,19.7087,19.0006,19.0914,31529.436577233,0
+VLGEA.US,D,20171208,000000,19.1168,19.2506,18.8903,18.9722,33294.667267947,0
+VLGEA.US,D,20171211,000000,18.987,19.0583,18.6773,18.8961,22337.745213812,0
+VLGEA.US,D,20171212,000000,19.0201,19.0201,18.7193,18.7672,52438.819370195,0
+VLGEA.US,D,20171213,000000,18.776,19.0826,18.776,18.8658,40058.65447378,0
+VLGEA.US,D,20171214,000000,18.8746,18.9205,18.652,18.7603,83902.725341741,0
+VLGEA.US,D,20171215,000000,18.7193,19.2409,18.7193,18.981,98001.020806032,0
+VLGEA.US,D,20171218,000000,18.9205,19.1813,18.7828,19.0455,67660.350372603,0
+VLGEA.US,D,20171219,000000,19.1002,19.3697,18.981,19.1989,67616.321996906,0
+VLGEA.US,D,20171220,000000,19.1266,19.1989,18.7505,18.7603,77876.981365609,0
+VLGEA.US,D,20171221,000000,18.7926,19.151,18.776,19.0826,33934.614589117,0
+VLGEA.US,D,20171222,000000,19.0777,19.0914,18.7603,19.0104,35146.93079434,0
+VLGEA.US,D,20171226,000000,19.0006,19.0777,18.8004,18.8658,31861.185268527,0
+VLGEA.US,D,20171227,000000,18.857,19.0319,18.7672,18.8824,46340.377378378,0
+VLGEA.US,D,20171228,000000,18.8824,19.1871,18.8824,19.0914,32682.365671052,0
+VLGEA.US,D,20171229,000000,19.1002,19.1031,18.6929,18.7027,60663.934299722,0
+VLGEA.US,D,20180102,000000,18.7242,19.3669,18.7242,18.9556,46751.991495355,0
+VLGEA.US,D,20180103,000000,18.9381,19.0465,18.8472,18.9478,29449.863762361,0
+VLGEA.US,D,20180104,000000,18.9938,19.0465,18.7164,18.8893,25887.660993803,0
+VLGEA.US,D,20180105,000000,19.0016,19.0113,18.8893,18.9654,30952.972030324,0
+VLGEA.US,D,20180108,000000,18.9556,18.9654,18.609,18.7906,40266.509363695,0
+VLGEA.US,D,20180109,000000,18.8296,18.981,18.648,18.8824,26904.409297678,0
+VLGEA.US,D,20180110,000000,18.7574,18.9654,18.6744,18.7906,9856.2126617233,0
+VLGEA.US,D,20180111,000000,18.8296,18.981,18.5845,18.691,18512.39610679,0
+VLGEA.US,D,20180112,000000,18.7906,19.2916,18.7906,19.0377,27274.042870385,0
+VLGEA.US,D,20180116,000000,19.1188,19.2994,18.7076,18.8893,34651.355588827,0
+VLGEA.US,D,20180117,000000,18.9556,19.1705,18.8824,19.154,16543.406189015,0
+VLGEA.US,D,20180118,000000,19.1286,19.2349,18.9381,19.0709,28467.928592759,0
+VLGEA.US,D,20180119,000000,19.0836,19.4498,19.0797,19.4498,56537.553972821,0
+VLGEA.US,D,20180122,000000,19.4498,19.7155,19.4498,19.608,39202.660936983,0
+VLGEA.US,D,20180123,000000,19.5983,19.7155,19.4166,19.6168,21248.298894254,0
+VLGEA.US,D,20180124,000000,19.7477,19.7712,19.4636,19.4802,22762.670235068,0
+VLGEA.US,D,20180125,000000,19.6314,19.7438,19.5621,19.6989,51555.180109124,0
+VLGEA.US,D,20180126,000000,19.736,19.9069,19.4889,19.736,35889.269686896,0
+VLGEA.US,D,20180129,000000,19.7438,19.7966,19.5885,19.6168,35926.130652596,0
+VLGEA.US,D,20180130,000000,19.4723,19.6246,19.3082,19.4802,37173.259992091,0
+VLGEA.US,D,20180131,000000,19.5475,19.5475,19.2672,19.3581,29431.433279511,0
+VLGEA.US,D,20180201,000000,19.276,19.3581,19.0836,19.2008,11312.220806848,0
+VLGEA.US,D,20180202,000000,19.0836,19.2008,18.8394,18.8736,34651.355588827,0
+VLGEA.US,D,20180205,000000,18.7818,18.9654,18.5513,18.5513,36738.095813695,0
+VLGEA.US,D,20180206,000000,18.4019,19.1452,18.0962,18.9381,59379.943994527,0
+VLGEA.US,D,20180207,000000,18.9205,19.2545,18.7906,19.2447,36115.555059662,0
+VLGEA.US,D,20180208,000000,19.193,19.4723,18.9684,19.1627,52749.065831498,0
+VLGEA.US,D,20180209,000000,19.317,19.5797,19.0797,19.3991,27222.847084691,0
+VLGEA.US,D,20180212,000000,19.6706,19.6706,19.2349,19.3805,33162.582140857,0
+VLGEA.US,D,20180213,000000,19.2672,20.4861,19.2672,20.3952,106662.32382967,0
+VLGEA.US,D,20180214,000000,20.0173,20.2585,19.7888,19.9928,23704.67269183,0
+VLGEA.US,D,20180215,000000,20.0593,20.571,19.9928,20.5613,34654.427335968,0
+VLGEA.US,D,20180216,000000,20.4304,20.5613,20.116,20.116,23908.43191889,0
+VLGEA.US,D,20180220,000000,20.116,20.1833,19.2613,19.4802,37047.318359285,0
+VLGEA.US,D,20180221,000000,19.3737,19.9928,19.3737,19.8112,23539.822261897,0
+VLGEA.US,D,20180222,000000,19.8961,19.8961,19.5719,19.7067,17174.13826876,0
+VLGEA.US,D,20180223,000000,19.7067,19.7712,19.5885,19.7614,17976.888188435,0
+VLGEA.US,D,20180226,000000,19.7888,20.2585,19.736,20.2067,22007.020438232,0
+VLGEA.US,D,20180227,000000,20.3054,20.5466,19.9177,19.943,28322.532561388,0
+VLGEA.US,D,20180228,000000,19.9518,20.1168,19.5397,19.5397,18873.838353786,0
+VLGEA.US,D,20180301,000000,19.5172,19.7155,19.2096,19.3356,29352.591769543,0
+VLGEA.US,D,20180302,000000,19.2916,19.9108,19.2916,19.9108,13602.720258778,0
+VLGEA.US,D,20180305,000000,19.8346,19.9352,19.2838,19.5621,25027.571794152,0
+VLGEA.US,D,20180306,000000,19.6168,19.8346,19.4557,19.78,17106.559831645,0
+VLGEA.US,D,20180307,000000,19.8873,19.9928,19.6246,19.8444,30083.667589247,0
+VLGEA.US,D,20180308,000000,19.862,19.862,19.5885,19.6989,19460.542057835,0
+VLGEA.US,D,20180309,000000,19.8064,20.4861,19.7526,20.2742,28236.523641424,0
+VLGEA.US,D,20180312,000000,20.3493,20.447,20.1989,20.4392,26723.176216322,0
+VLGEA.US,D,20180313,000000,20.5115,21.411,20.5115,20.7742,55833.099961678,0
+VLGEA.US,D,20180314,000000,20.8923,20.8923,20.5115,20.5613,30795.289010388,0
+VLGEA.US,D,20180315,000000,20.5544,20.8279,20.0778,20.6707,32040.370518455,0
+VLGEA.US,D,20180316,000000,20.6296,21.1863,20.6296,20.9578,66173.624756062,0
+VLGEA.US,D,20180319,000000,21.032,21.115,20.5309,20.7605,20902.215382965,0
+VLGEA.US,D,20180320,000000,20.8279,20.8279,20.612,20.6765,15929.056760693,0
+VLGEA.US,D,20180321,000000,20.6833,21.0163,20.6296,20.9666,19019.234385156,0
+VLGEA.US,D,20180322,000000,20.8659,21.1062,20.8093,20.8923,17692.239619979,0
+VLGEA.US,D,20180323,000000,20.8845,20.9412,20.6833,20.8035,58837.268666176,0
+VLGEA.US,D,20180326,000000,21.0233,21.2293,20.8191,21.2215,35447.962014218,0
+VLGEA.US,D,20180327,000000,21.2215,21.6443,20.7429,21.4627,54556.277066481,0
+VLGEA.US,D,20180328,000000,21.4715,21.7166,21.0085,21.6835,41337.525200405,0
+VLGEA.US,D,20180329,000000,21.7166,21.8465,21.4637,21.74,56326.627335763,0
+VLGEA.US,D,20180402,000000,21.7469,22.037,21.2215,21.6122,42710.596172706,0
+VLGEA.US,D,20180403,000000,21.702,21.8016,21.2293,21.2293,32395.669271168,0
+VLGEA.US,D,20180404,000000,21.0555,22.2568,20.8631,22.0722,37865.427014667,0
+VLGEA.US,D,20180405,000000,22.0722,22.2382,21.5183,22.1463,27831.05301873,0
+VLGEA.US,D,20180406,000000,22.0946,22.6132,22.0027,22.5546,44451.252886287,0
+VLGEA.US,D,20180409,000000,22.6551,23.2773,22.3309,23.1357,67693.115675447,0
+VLGEA.US,D,20180410,000000,23.2695,23.3105,22.5126,22.5292,30575.147131905,0
+VLGEA.US,D,20180411,000000,22.8525,22.9032,22.3924,22.8525,14200.687035679,0
+VLGEA.US,D,20180412,000000,22.8525,22.8661,22.0027,22.0878,21122.357261447,0
+VLGEA.US,D,20180413,000000,22.0272,22.0722,21.7899,21.8631,18750.968468122,0
+VLGEA.US,D,20180416,000000,21.8533,22.8906,21.8123,22.6288,29445.768099505,0
+VLGEA.US,D,20180417,000000,22.7206,22.8876,22.4863,22.6679,22018.283511084,0
+VLGEA.US,D,20180418,000000,22.6777,22.8457,22.4775,22.4775,11972.646442295,0
+VLGEA.US,D,20180419,000000,22.455,22.705,22.2714,22.3387,15543.040536563,0
+VLGEA.US,D,20180420,000000,22.2714,22.6777,22.2714,22.6044,23398.521893383,0
+VLGEA.US,D,20180423,000000,22.6132,22.7382,22.3798,22.6551,17780.296371372,0
+VLGEA.US,D,20180424,000000,22.746,22.9472,22.5634,22.6679,23969.866861723,0
+VLGEA.US,D,20180425,000000,22.6777,22.9795,22.621,22.8876,18611.715931035,0
+VLGEA.US,D,20180426,000000,22.9286,23.0448,22.4853,22.5126,24662.0338843,0
+VLGEA.US,D,20180427,000000,22.5126,22.9785,22.1873,22.538,22620.345950841,0
+VLGEA.US,D,20180430,000000,22.5458,22.8203,22.4374,22.6455,23002.266512115,0
+VLGEA.US,D,20180501,000000,22.6376,22.6455,22.1571,22.6376,27696.920060214,0
+VLGEA.US,D,20180502,000000,22.621,22.8457,22.2997,22.746,31247.859755918,0
+VLGEA.US,D,20180503,000000,22.7694,22.8251,22.5126,22.6551,29922.912822169,0
+VLGEA.US,D,20180504,000000,22.6962,23.204,22.6357,23.0947,30844.436964653,0
+VLGEA.US,D,20180507,000000,23.1201,23.1279,22.7587,22.9208,34869.449635881,0
+VLGEA.US,D,20180508,000000,22.8369,23.1162,22.7382,23.0624,28294.886837114,0
+VLGEA.US,D,20180509,000000,23.1689,23.4228,22.7021,23.0448,33766.692412041,0
+VLGEA.US,D,20180510,000000,23.0361,23.0947,22.7206,22.8037,18140.714702654,0
+VLGEA.US,D,20180511,000000,22.8691,23.0624,22.6962,22.7538,11696.18919955,0
+VLGEA.US,D,20180514,000000,22.7958,22.873,22.7206,22.7538,12550.134904918,0
+VLGEA.US,D,20180515,000000,22.7606,23.1777,22.6288,23.1279,15587.06891226,0
+VLGEA.US,D,20180516,000000,23.0947,23.4277,23.0205,23.3359,18852.336123795,0
+VLGEA.US,D,20180517,000000,23.4629,23.7686,23.2919,23.6103,65846.995643338,0
+VLGEA.US,D,20180518,000000,23.6543,23.7188,23.3946,23.4443,22916.257592149,0
+VLGEA.US,D,20180521,000000,23.5361,23.9687,23.4111,23.9687,27413.295407471,0
+VLGEA.US,D,20180522,000000,23.8936,24.0772,23.8447,24.0772,20297.081196067,0
+VLGEA.US,D,20180523,000000,24.0626,24.7364,24.045,24.6114,43668.981280889,0
+VLGEA.US,D,20180524,000000,24.6017,24.6456,24.253,24.4278,19047.904025144,0
+VLGEA.US,D,20180525,000000,24.4435,24.8995,24.4112,24.8936,26504.058253554,0
+VLGEA.US,D,20180529,000000,24.8936,24.9689,24.6778,24.877,36335.696938144,0
+VLGEA.US,D,20180530,000000,24.8526,25.2345,24.4112,24.419,85711.984408151,0
+VLGEA.US,D,20180531,000000,24.4347,24.9435,24.0674,24.1758,42955.312028321,0
+VLGEA.US,D,20180601,000000,24.2755,24.5196,24.1445,24.2364,34639.06860026,0
+VLGEA.US,D,20180604,000000,24.3115,24.3516,24.1758,24.2364,23544.941840467,0
+VLGEA.US,D,20180605,000000,25.0538,25.0538,23.8105,24.0626,30255.685429178,0
+VLGEA.US,D,20180606,000000,24.1104,24.2715,23.204,23.5546,82910.551014999,0
+VLGEA.US,D,20180607,000000,23.5029,23.877,22.8934,23.8447,57142.688159719,0
+VLGEA.US,D,20180608,000000,23.8291,24.336,23.8291,24.085,22973.596872126,0
+VLGEA.US,D,20180611,000000,24.0772,24.3438,24.045,24.1104,25885.613162375,0
+VLGEA.US,D,20180612,000000,24.0938,24.0938,23.3535,23.5185,38843.266521415,0
+VLGEA.US,D,20180613,000000,23.5117,23.9687,23.3788,23.5624,21499.158244152,0
+VLGEA.US,D,20180614,000000,23.6631,23.8105,23.5185,23.7949,31004.167816017,0
+VLGEA.US,D,20180615,000000,23.6846,23.8017,23.3359,23.6934,45638.995114377,0
+VLGEA.US,D,20180618,000000,23.6543,24.0284,23.5449,23.9687,32905.579296676,0
+VLGEA.US,D,20180619,000000,23.877,24.4854,23.7549,24.4347,33551.670112128,0
+VLGEA.US,D,20180620,000000,24.4854,24.6553,24.0186,24.2676,39581.509751115,0
+VLGEA.US,D,20180621,000000,24.2755,25.0929,24.2755,25.0362,62545.891381817,0
+VLGEA.US,D,20180622,000000,24.9435,26.0529,24.9435,26.0432,168784.31410595,0
+VLGEA.US,D,20180625,000000,25.9337,26.218,25.0528,25.1505,63090.614541596,0
+VLGEA.US,D,20180626,000000,25.2345,25.6017,25.0753,25.1662,55274.041981904,0
+VLGEA.US,D,20180627,000000,25.1847,25.1847,24.9093,24.9533,34469.098591757,0
+VLGEA.US,D,20180628,000000,24.9689,24.9689,24.4366,24.5684,31630.804232907,0
+VLGEA.US,D,20180629,000000,24.6602,24.7765,24.3233,24.5264,23095.442842077,0
+VLGEA.US,D,20180702,000000,24.4034,24.5762,24.168,24.502,42188.399158631,0
+VLGEA.US,D,20180703,000000,24.7032,25.3097,24.587,24.6866,9509.105234721,0
+VLGEA.US,D,20180705,000000,24.7032,25.1866,24.7032,25.089,22804.650779338,0
+VLGEA.US,D,20180706,000000,25.089,25.5266,23.9561,25.1906,35382.43140853,0
+VLGEA.US,D,20180709,000000,25.1241,25.6027,24.9874,25.173,27246.39714611,0
+VLGEA.US,D,20180710,000000,25.1906,25.4659,24.544,24.8126,18382.358811128,0
+VLGEA.US,D,20180711,000000,24.8126,25.006,24.67,24.7793,18015.796985563,0
+VLGEA.US,D,20180712,000000,24.7706,24.8497,24.3506,24.4024,21931.250675406,0
+VLGEA.US,D,20180713,000000,24.4102,24.9367,24.1495,24.375,18072.112349825,0
+VLGEA.US,D,20180716,000000,24.375,24.8126,23.9405,24.6456,22128.866408183,0
+VLGEA.US,D,20180717,000000,24.6534,25.339,24.6534,25.1818,27127.622923301,0
+VLGEA.US,D,20180718,000000,25.1339,25.1339,24.6123,24.7628,19662.253453467,0
+VLGEA.US,D,20180719,000000,24.754,25.3596,24.754,25.1241,24448.0355001,0
+VLGEA.US,D,20180720,000000,25.0577,25.2257,24.9083,24.9307,19352.006992164,0
+VLGEA.US,D,20180723,000000,24.9571,25.3839,24.7881,25.1065,23750.748898954,0
+VLGEA.US,D,20180724,000000,25.2404,25.2404,24.795,25.0412,24434.72459582,0
+VLGEA.US,D,20180725,000000,25.0314,25.1476,24.6788,25.0977,43092.51673398,0
+VLGEA.US,D,20180726,000000,25.089,25.5441,24.7881,25.3546,18010.677406993,0
+VLGEA.US,D,20180727,000000,25.3498,25.4513,24.3506,24.4425,19196.371803655,0
+VLGEA.US,D,20180730,000000,24.375,24.7501,24.0586,24.214,18611.715931035,0
+VLGEA.US,D,20180731,000000,24.2588,24.2588,22.538,22.6142,94025.156089071,0
+VLGEA.US,D,20180801,000000,22.5692,22.6503,21.411,22.3465,63635.337701376,0
+VLGEA.US,D,20180802,000000,22.2938,23.2588,22.2938,23.0253,16086.739780629,0
+VLGEA.US,D,20180803,000000,23.1249,23.4521,22.6142,22.7226,22542.528356587,0
+VLGEA.US,D,20180806,000000,22.7812,23.1503,22.5311,23.0674,29674.101303698,0
+VLGEA.US,D,20180807,000000,23.0732,23.5264,23.0077,23.4004,16368.316601944,0
+VLGEA.US,D,20180808,000000,23.3867,23.3867,22.872,22.9657,61817.887309254,0
+VLGEA.US,D,20180809,000000,22.9813,23.2675,22.747,23.0077,15874.789227857,0
+VLGEA.US,D,20180810,000000,23.0077,23.3779,22.5956,22.8056,8995.0995463577,0
+VLGEA.US,D,20180813,000000,22.7304,23.3594,22.6972,23.2588,18502.156949651,0
+VLGEA.US,D,20180814,000000,23.2939,24.0137,23.0253,23.8633,14900.021468253,0
+VLGEA.US,D,20180815,000000,23.7568,23.8477,23.0586,23.3594,19757.477614857,0
+VLGEA.US,D,20180816,000000,23.6377,24.1417,23.6191,24.0488,21443.866795603,0
+VLGEA.US,D,20180817,000000,24.0488,24.5948,24.0488,24.5948,59834.562571486,0
+VLGEA.US,D,20180820,000000,24.6123,24.6123,24.1592,24.3662,15317.779079512,0
+VLGEA.US,D,20180821,000000,24.334,24.4337,24.0332,24.1495,18159.145185505,0
+VLGEA.US,D,20180822,000000,23.8886,24.5616,23.8886,24.4854,29041.321392526,0
+VLGEA.US,D,20180823,000000,24.4942,24.8126,24.4776,24.6534,17201.783993035,0
+VLGEA.US,D,20180824,000000,24.6456,24.7628,24.2833,24.5694,22974.62078784,0
+VLGEA.US,D,20180827,000000,24.6534,24.7296,23.9307,24.1992,19462.589889262,0
+VLGEA.US,D,20180828,000000,24.3262,24.4513,24.1924,24.3262,10601.623301421,0
+VLGEA.US,D,20180829,000000,24.4425,24.4425,24.1163,24.2657,20307.320353206,0
+VLGEA.US,D,20180830,000000,24.4024,24.4639,24.1417,24.3262,31036.933118862,0
+VLGEA.US,D,20180831,000000,24.2921,24.795,24.0069,24.502,23347.326107689,0
+VLGEA.US,D,20180904,000000,24.4854,24.6456,24.3213,24.4854,18141.738618368,0
+VLGEA.US,D,20180905,000000,24.5616,24.6193,24.375,24.502,69502.374741857,0
+VLGEA.US,D,20180906,000000,24.4854,24.6271,24.3858,24.4102,9187.5957005655,0
+VLGEA.US,D,20180907,000000,24.375,24.7198,23.9737,24.1992,18321.947784009,0
+VLGEA.US,D,20180910,000000,24.0733,24.67,24.0733,24.4337,16500.401729033,0
+VLGEA.US,D,20180911,000000,24.4601,24.5616,24.1739,24.1739,12794.850760534,0
+VLGEA.US,D,20180912,000000,24.1329,24.3418,23.8965,24.0137,23346.302191975,0
+VLGEA.US,D,20180913,000000,24.0811,24.2921,23.9356,24.0654,17947.194632732,0
+VLGEA.US,D,20180914,000000,24.1065,24.1261,23.6777,24.0576,12538.871832066,0
+VLGEA.US,D,20180917,000000,24.0899,24.4776,24.0811,24.3106,14047.099678598,0
+VLGEA.US,D,20180918,000000,24.4854,24.6456,24.3106,24.4024,21922.03543398,0
+VLGEA.US,D,20180919,000000,24.0069,24.7315,24.0069,24.3848,7407.0062741436,0
+VLGEA.US,D,20180920,000000,24.4425,24.4425,24.0069,24.0488,12916.696730485,0
+VLGEA.US,D,20180921,000000,24.0137,24.4337,23.9307,23.9307,32261.536312651,0
+VLGEA.US,D,20180924,000000,23.9405,23.9405,22.5214,23.3349,17954.362042729,0
+VLGEA.US,D,20180925,000000,23.3349,23.7344,23.0674,23.1503,10401.959737217,0
+VLGEA.US,D,20180926,000000,23.0586,23.3779,22.9022,22.9745,12172.310006499,0
+VLGEA.US,D,20180927,000000,23.0175,23.5518,22.5126,22.9404,10506.399140031,0
+VLGEA.US,D,20180928,000000,22.998,23.1835,22.415,22.8397,15564.542766554,0
+VLGEA.US,D,20181001,000000,22.8974,23.2432,22.5126,22.706,18421.267608255,0
+VLGEA.US,D,20181002,000000,22.747,22.9726,22.622,22.6621,12995.538240453,0
+VLGEA.US,D,20181003,000000,22.7236,22.7236,21.908,21.9315,21979.374713957,0
+VLGEA.US,D,20181004,000000,21.951,22.622,21.908,21.908,13025.231796154,0
+VLGEA.US,D,20181005,000000,21.951,22.7636,21.5623,21.5623,14946.097675377,0
+VLGEA.US,D,20181008,000000,21.5623,22.1873,21.5623,21.9412,14527.316148403,0
+VLGEA.US,D,20181009,000000,21.9412,21.9412,21.0779,21.1385,32490.893432558,0
+VLGEA.US,D,20181010,000000,21.1209,21.5555,21.0779,21.1033,18565.639723911,0
+VLGEA.US,D,20181011,000000,20.9002,21.1893,20.5535,20.9588,36196.444401057,0
+VLGEA.US,D,20181012,000000,21.0281,21.112,20.155,20.2898,46102.828932761,0
+VLGEA.US,D,20181015,000000,20.2575,21.0447,20.1276,20.9432,49931.249786925,0
+VLGEA.US,D,20181016,000000,20.9432,22.0448,20.9002,21.5555,36069.478852538,0
+VLGEA.US,D,20181017,000000,21.5281,22.1288,21.5281,21.5672,55317.046441887,0
+VLGEA.US,D,20181018,000000,21.5555,21.6981,21.1893,21.2986,26185.62046654,0
+VLGEA.US,D,20181019,000000,21.2059,21.6131,21.1541,21.2654,38071.234073156,0
+VLGEA.US,D,20181022,000000,21.5555,21.6131,21.0867,21.3143,35934.321978307,0
+VLGEA.US,D,20181023,000000,21.1893,21.575,21.1453,21.324,15349.520466642,0
+VLGEA.US,D,20181024,000000,21.3836,21.5672,21.112,21.4256,40239.887555135,0
+VLGEA.US,D,20181025,000000,21.4617,21.5105,21.1541,21.239,25668.543031035,0
+VLGEA.US,D,20181026,000000,21.1209,21.6209,21.0779,21.4764,28296.934668542,0
+VLGEA.US,D,20181029,000000,21.5672,21.5946,21.2303,21.3904,19924.375876218,0
+VLGEA.US,D,20181030,000000,21.4432,22.1551,21.2566,21.9246,22262.9993667,0
+VLGEA.US,D,20181031,000000,21.9608,22.1054,20.8747,20.8835,39993.123868092,0
+VLGEA.US,D,20181101,000000,20.9246,21.3836,20.8747,21.3143,33072.477558037,0
+VLGEA.US,D,20181102,000000,21.3143,21.9315,21.2791,21.6493,32474.510781136,0
+VLGEA.US,D,20181105,000000,21.6473,21.8094,21.2742,21.5193,18253.34543118,0
+VLGEA.US,D,20181106,000000,21.5281,21.5281,20.5183,20.6384,46913.770178146,0
+VLGEA.US,D,20181107,000000,20.7898,23.8916,20.7898,23.6201,101375.84699895,0
+VLGEA.US,D,20181108,000000,23.7314,23.7989,22.9267,23.5019,39435.089804032,0
+VLGEA.US,D,20181109,000000,23.4931,23.5361,22.8837,22.9501,33743.142350623,0
+VLGEA.US,D,20181112,000000,22.9501,23.3496,22.8837,22.9941,15224.60274955,0
+VLGEA.US,D,20181113,000000,23.0692,23.1054,22.4608,22.5624,24057.923613116,0
+VLGEA.US,D,20181114,000000,22.538,22.6874,21.7147,22.0712,29305.491646705,0
+VLGEA.US,D,20181115,000000,21.8475,22.4559,21.575,22.2577,22163.679542454,0
+VLGEA.US,D,20181116,000000,22.249,22.7636,22.079,22.6132,24280.113323026,0
+VLGEA.US,D,20181119,000000,22.7821,22.8417,22.1551,22.4354,18070.064518397,0
+VLGEA.US,D,20181120,000000,22.2216,22.8573,21.827,22.6132,20389.233610316,0
+VLGEA.US,D,20181121,000000,22.622,22.9677,22.249,22.6972,30217.800547765,0
+VLGEA.US,D,20181123,000000,22.622,22.6561,21.9315,22.5107,7036.3487857223,0
+VLGEA.US,D,20181126,000000,22.6298,23.1669,22.622,22.9267,16828.054757472,0
+VLGEA.US,D,20181127,000000,22.8925,23.1894,22.578,23.1123,14021.501785751,0
+VLGEA.US,D,20181128,000000,23.1894,23.7715,23.1894,23.7412,17251.955863015,0
+VLGEA.US,D,20181129,000000,23.7314,24.6544,23.2802,23.5176,16541.358357588,0
+VLGEA.US,D,20181130,000000,23.7647,24.0332,23.1054,23.1289,29485.700812346,0
+VLGEA.US,D,20181203,000000,23.2997,24.0284,22.0712,22.119,35763.32805409,0
+VLGEA.US,D,20181204,000000,22.119,22.6561,21.4168,21.5623,36279.381573882,0
+VLGEA.US,D,20181206,000000,21.994,24.7657,21.3495,22.035,45164.922138855,0
+VLGEA.US,D,20181207,000000,21.9705,22.5009,21.9559,22.2049,42924.594556905,0
+VLGEA.US,D,20181210,000000,22.1717,22.9941,21.8201,22.9941,33241.423650826,0
+VLGEA.US,D,20181211,000000,22.9941,23.4511,22.8671,23.2734,25352.153075449,0
+VLGEA.US,D,20181212,000000,23.3662,24.5782,23.3145,24.045,35432.60327851,0
+VLGEA.US,D,20181213,000000,24.0108,24.5616,23.0868,23.248,22369.486600942,0
+VLGEA.US,D,20181214,000000,23.0283,24.4776,22.4696,23.2216,23759.96414038,0
+VLGEA.US,D,20181217,000000,23.1797,23.1797,22.1873,22.6561,21988.589955383,0
+VLGEA.US,D,20181218,000000,22.6884,22.6884,21.6473,22.0868,25861.039185243,0
+VLGEA.US,D,20181219,000000,22.1376,22.3759,21.7244,22.1376,28501.717811316,0
+VLGEA.US,D,20181220,000000,22.1122,22.1122,21.6209,21.8573,26175.381309401,0
+VLGEA.US,D,20181221,000000,21.8671,22.2216,21.7147,21.8944,138340.22818542,0
+VLGEA.US,D,20181224,000000,21.8006,21.8944,20.7712,20.7712,20804.943390147,0
+VLGEA.US,D,20181226,000000,20.7712,21.5467,20.5535,21.5008,43723.248813725,0
+VLGEA.US,D,20181227,000000,21.112,21.4256,20.9187,21.3319,25723.834479584,0
+VLGEA.US,D,20181228,000000,21.324,23.0692,21.2654,22.5282,43109.923301115,0
+VLGEA.US,D,20181231,000000,22.6044,23.0614,22.3143,22.6621,33758.501086331,0
+VLGEA.US,D,20190102,000000,22.5087,23.3213,22.0653,23.3213,33150.295152291,0
+VLGEA.US,D,20190103,000000,23.2354,23.2354,22.0291,22.2352,26297.227279352,0
+VLGEA.US,D,20190104,000000,22.4052,23.3145,22.0906,22.9619,29885.027940756,0
+VLGEA.US,D,20190107,000000,22.9707,23.3926,22.8271,23.083,19809.697316264,0
+VLGEA.US,D,20190108,000000,23.2793,23.3057,22.6386,23.1171,17391.208400101,0
+VLGEA.US,D,20190109,000000,23.1171,23.2187,22.912,23.0566,13726.614060156,0
+VLGEA.US,D,20190110,000000,22.9883,23.1591,22.5898,22.8671,20141.446007558,0
+VLGEA.US,D,20190111,000000,22.8593,22.8593,22.0702,22.244,17273.458093006,0
+VLGEA.US,D,20190114,000000,22.0037,23.2187,22.0037,23.0156,96232.718368177,0
+VLGEA.US,D,20190115,000000,23.1503,23.2187,22.8095,22.9883,21083.44846432,0
+VLGEA.US,D,20190116,000000,22.9032,22.9374,22.3729,22.8007,30464.564234807,0
+VLGEA.US,D,20190117,000000,22.7734,22.9384,22.3289,22.4511,26936.150684807,0
+VLGEA.US,D,20190118,000000,22.5526,22.6054,22.1063,22.3017,50037.737021168,0
+VLGEA.US,D,20190122,000000,22.244,22.6611,21.8319,21.9334,39061.360568469,0
+VLGEA.US,D,20190123,000000,21.9334,22.6884,21.8319,22.6689,25235.426684068,0
+VLGEA.US,D,20190124,000000,22.7246,22.9707,22.5448,22.749,29424.265869514,0
+VLGEA.US,D,20190125,000000,22.7831,23.083,22.5185,22.7324,23219.336643455,0
+VLGEA.US,D,20190128,000000,22.6972,22.9883,22.4286,22.5526,20647.260370211,0
+VLGEA.US,D,20190129,000000,22.749,22.9286,22.7001,22.749,17740.363658531,0
+VLGEA.US,D,20190130,000000,22.8671,22.9443,22.6923,22.8934,12281.868987884,0
+VLGEA.US,D,20190131,000000,22.9443,23.2519,22.622,23.0058,29275.798091003,0
+VLGEA.US,D,20190201,000000,22.997,23.5215,22.8856,23.4228,22791.339875057,0
+VLGEA.US,D,20190204,000000,23.5546,23.7656,23.0947,23.5624,26662.765189204,0
+VLGEA.US,D,20190205,000000,23.6572,23.9336,23.6113,23.8095,19892.634489088,0
+VLGEA.US,D,20190206,000000,23.4853,23.8438,23.4853,23.5947,20933.956770095,0
+VLGEA.US,D,20190207,000000,23.5166,23.877,23.2354,23.7422,19312.074279323,0
+VLGEA.US,D,20190208,000000,23.7656,23.9131,23.4228,23.8281,19083.741075129,0
+VLGEA.US,D,20190211,000000,23.8672,23.9287,23.5791,23.706,11612.228111012,0
+VLGEA.US,D,20190212,000000,23.8359,24.1846,23.7422,23.9551,24924.156307051,0
+VLGEA.US,D,20190213,000000,24.041,24.3487,23.8946,24.0332,15189.789615278,0
+VLGEA.US,D,20190214,000000,24.0488,24.6475,23.8906,24.4942,32710.011395327,0
+VLGEA.US,D,20190215,000000,24.6045,25.5382,24.6045,25.4601,43202.075715364,0
+VLGEA.US,D,20190219,000000,25.4533,26.0929,25.4533,25.9572,44022.232202174,0
+VLGEA.US,D,20190220,000000,25.9806,26.6399,25.8556,26.4016,52765.44848292,0
+VLGEA.US,D,20190221,000000,26.4113,26.676,25.1163,26.4016,40945.365481992,0
+VLGEA.US,D,20190222,000000,26.4964,26.8196,26.1193,26.6672,26904.409297678,0
+VLGEA.US,D,20190225,000000,26.9231,27.4622,26.7805,26.8967,33978.642964812,0
+VLGEA.US,D,20190226,000000,27.053,27.0803,26.7727,26.8645,30436.918510533,0
+VLGEA.US,D,20190227,000000,26.8645,27.1028,25.5284,26.9055,22715.570112231,0
+VLGEA.US,D,20190228,000000,26.9514,27.2825,26.2229,26.2229,37778.394178989,0
+VLGEA.US,D,20190301,000000,26.3928,27.3909,26.299,26.967,40362.757440799,0
+VLGEA.US,D,20190304,000000,27.5481,27.5481,26.7337,27.0169,44599.720664797,0
+VLGEA.US,D,20190305,000000,27.0266,27.1878,26.7435,26.9514,43805.162070834,0
+VLGEA.US,D,20190306,000000,26.5227,26.8645,26.2229,26.2561,76216.19007771,0
+VLGEA.US,D,20190307,000000,26.2561,26.2561,25.1193,25.5294,50785.195492294,0
+VLGEA.US,D,20190308,000000,25.4357,25.8556,25.256,25.4259,24595.479362898,0
+VLGEA.US,D,20190311,000000,25.4679,25.9572,25.1281,25.7082,16088.787612057,0
+VLGEA.US,D,20190312,000000,25.6662,25.7521,25.341,25.3596,22363.343106659,0
+VLGEA.US,D,20190313,000000,24.7706,25.4816,24.4209,24.6896,48494.696040364,0
+VLGEA.US,D,20190314,000000,24.6817,25.3322,24.4942,25.1095,20144.5177547,0
+VLGEA.US,D,20190315,000000,25.1017,25.379,24.0752,24.0918,76324.725143381,0
+VLGEA.US,D,20190318,000000,24.2032,25.4093,24.2032,24.7755,28244.714967135,0
+VLGEA.US,D,20190319,000000,24.7755,24.8946,23.751,23.8359,36947.998535039,0
+VLGEA.US,D,20190320,000000,23.7422,25.0246,23.5264,24.2979,38078.401483153,0
+VLGEA.US,D,20190321,000000,24.2637,24.8742,23.9385,24.1436,22320.338646677,0
+VLGEA.US,D,20190322,000000,24.1348,24.922,23.6972,23.792,34749.651497357,0
+VLGEA.US,D,20190325,000000,23.792,24.0234,23.4599,23.8183,50253.783236794,0
+VLGEA.US,D,20190326,000000,23.8183,24.3184,23.5928,23.8359,22624.441613696,0
+VLGEA.US,D,20190327,000000,23.8281,24.3077,23.4414,23.8535,32323.995171197,0
+VLGEA.US,D,20190328,000000,23.8438,24.1367,23.5546,23.8007,22311.123405251,0
+VLGEA.US,D,20190329,000000,23.792,24.1309,22.7909,23.3828,90439.403259093,0
+VLGEA.US,D,20190401,000000,23.3828,23.3828,22.5273,22.9795,99557.372691116,0
+VLGEA.US,D,20190402,000000,22.9883,23.0156,22.7196,22.9883,76579.680156134,0
+VLGEA.US,D,20190403,000000,23.2206,23.538,22.8847,23.2558,65424.118453509,0
+VLGEA.US,D,20190404,000000,23.291,23.5059,22.7294,23.2822,26241.935830803,0
+VLGEA.US,D,20190405,000000,23.2822,23.4463,23.0508,23.4463,25204.709212651,0
+VLGEA.US,D,20190408,000000,23.4365,23.749,23.1933,23.6543,33763.6206649,0
+VLGEA.US,D,20190409,000000,23.5224,23.7451,23.0937,23.1103,26066.84624373,0
+VLGEA.US,D,20190410,000000,23.1103,23.2734,22.9531,23.2284,31804.869904265,0
+VLGEA.US,D,20190411,000000,23.3242,23.5508,23.1025,23.5508,43869.668760808,0
+VLGEA.US,D,20190412,000000,23.8526,24.2403,23.6591,23.7412,46380.31009122,0
+VLGEA.US,D,20190415,000000,23.7226,23.9815,23.581,23.7813,30171.72434064,0
+VLGEA.US,D,20190416,000000,23.7911,24.085,23.5352,23.9463,17740.363658531,0
+VLGEA.US,D,20190417,000000,24.0069,24.1797,23.7314,23.7314,14390.111442744,0
+VLGEA.US,D,20190418,000000,23.7138,23.749,23.4199,23.6006,15576.829755121,0
+VLGEA.US,D,20190422,000000,23.5762,23.5762,23.0918,23.4199,20278.650713218,0
+VLGEA.US,D,20190423,000000,23.6181,24.7335,23.3867,24.2588,76697.43046323,0
+VLGEA.US,D,20190424,000000,24.4044,24.8019,24.2588,24.8019,31693.263091453,0
+VLGEA.US,D,20190425,000000,24.7745,24.8019,24.2276,24.6886,34495.720400318,0
+VLGEA.US,D,20190426,000000,24.6886,25.0264,24.6563,24.9493,31348.203495878,0
+VLGEA.US,D,20190429,000000,25.0352,25.7521,25.0352,25.7521,51230.598827827,0
+VLGEA.US,D,20190430,000000,25.7257,25.8977,25.3712,25.3712,51924.813681832,0
+VLGEA.US,D,20190501,000000,25.4503,25.4503,24.1533,24.8272,36164.703013928,0
+VLGEA.US,D,20190502,000000,24.8448,25.0176,24.4571,24.5684,16017.113512086,0
+VLGEA.US,D,20190503,000000,24.5684,24.9229,24.2833,24.8185,18129.451629802,0
+VLGEA.US,D,20190506,000000,24.6026,24.9083,24.4776,24.7247,21524.756136999,0
+VLGEA.US,D,20190507,000000,24.6289,24.6289,24.1964,24.1964,6376.9470659893,0
+VLGEA.US,D,20190508,000000,24.1797,24.2227,23.6865,23.877,27202.368770414,0
+VLGEA.US,D,20190509,000000,23.7725,24.2588,23.7138,24.2061,14289.767702785,0
+VLGEA.US,D,20190510,000000,24.0938,24.6085,24.0069,24.2061,12237.840612188,0
+VLGEA.US,D,20190513,000000,23.9287,24.1826,23.5674,24.0244,21174.576962855,0
+VLGEA.US,D,20190514,000000,24.0069,24.2061,23.5879,24.0069,100551.59484928,0
+VLGEA.US,D,20190515,000000,23.8604,24.2539,23.7041,23.8672,28067.577548635,0
+VLGEA.US,D,20190516,000000,23.8672,24.1876,23.4014,23.5322,33282.38027938,0
+VLGEA.US,D,20190517,000000,23.4014,23.6816,22.9248,23.4277,27361.075706064,0
+VLGEA.US,D,20190520,000000,23.2734,23.9551,23.0878,23.9463,26141.592090843,0
+VLGEA.US,D,20190521,000000,23.9727,24.2178,23.5224,23.5322,52709.133118657,0
+VLGEA.US,D,20190522,000000,23.4873,23.7138,23.3153,23.6777,36375.629650985,0
+VLGEA.US,D,20190523,000000,23.4873,23.9131,23.4277,23.5918,27056.972739045,0
+VLGEA.US,D,20190524,000000,23.7138,24.0674,23.6279,24.0147,39946.023745254,0
+VLGEA.US,D,20190528,000000,24.0342,24.543,23.8604,23.9815,44463.539874853,0
+VLGEA.US,D,20190529,000000,23.8271,23.8271,22.8847,22.8847,78701.233515275,0
+VLGEA.US,D,20190530,000000,23.0664,23.4199,22.8037,22.9022,36146.272531078,0
+VLGEA.US,D,20190531,000000,22.746,23.3467,22.5712,22.8671,38237.108418803,0
+VLGEA.US,D,20190603,000000,22.8417,22.9198,22.1063,22.6083,44564.907530526,0
+VLGEA.US,D,20190604,000000,22.7714,22.8163,21.8143,21.9618,41027.278739102,0
+VLGEA.US,D,20190605,000000,22.2372,22.2802,21.406,21.7205,40737.510592076,0
+VLGEA.US,D,20190606,000000,21.7606,22.0653,21.6737,21.8661,35866.743541191,0
+VLGEA.US,D,20190607,000000,21.9168,22.1697,21.7792,22.0653,25321.435604033,0
+VLGEA.US,D,20190610,000000,22.1337,22.1337,21.5702,21.6493,21435.675469892,0
+VLGEA.US,D,20190611,000000,21.6493,22.1864,21.3836,21.9715,142598.69363941,0
+VLGEA.US,D,20190612,000000,21.9012,22.3183,21.6493,22.2186,22500.547812318,0
+VLGEA.US,D,20190613,000000,22.2558,22.789,22.1767,22.7128,29343.376528118,0
+VLGEA.US,D,20190614,000000,22.7987,22.9531,22.5614,22.6435,18294.302059735,0
+VLGEA.US,D,20190617,000000,22.6435,22.6435,22.1141,22.2558,22742.191920791,0
+VLGEA.US,D,20190618,000000,22.1933,22.4462,21.7293,21.8299,37642.213389044,0
+VLGEA.US,D,20190619,000000,21.8661,22.8847,21.5878,22.7812,37721.054899012,0
+VLGEA.US,D,20190620,000000,22.8417,22.8417,21.4432,21.4432,86303.807690768,0
+VLGEA.US,D,20190621,000000,21.4705,22.997,21.4705,22.9443,65148.685126477,0
+VLGEA.US,D,20190624,000000,22.9443,22.9795,22.0819,22.4462,44427.702824867,0
+VLGEA.US,D,20190625,000000,22.4853,23.4014,22.3368,23.1689,36739.119729409,0
+VLGEA.US,D,20190626,000000,23.0576,23.2206,22.6952,22.8671,23653.476906136,0
+VLGEA.US,D,20190627,000000,22.911,23.3515,22.7714,23.3418,30313.024709155,0
+VLGEA.US,D,20190628,000000,23.4014,23.9727,22.8417,22.8934,74212.387025665,0
+VLGEA.US,D,20190701,000000,23.1113,23.2031,22.4911,22.746,26788.70682201,0
+VLGEA.US,D,20190702,000000,22.7978,23.0762,22.4667,22.9892,21112.118104309,0
+VLGEA.US,D,20190703,000000,23.0322,23.0322,22.2733,22.2733,19824.032136258,0
+VLGEA.US,D,20190705,000000,22.4745,22.8788,21.9422,22.074,27283.25811181,0
+VLGEA.US,D,20190708,000000,22.074,22.7021,22.0115,22.4325,20291.961617497,0
+VLGEA.US,D,20190709,000000,22.4413,22.7108,22.2586,22.4667,22482.117329468,0
+VLGEA.US,D,20190710,000000,22.4813,22.5448,22.3085,22.3856,21851.385249723,0
+VLGEA.US,D,20190711,000000,22.3856,22.6249,22.0575,22.2216,16034.520079222,0
+VLGEA.US,D,20190712,000000,22.2128,22.413,22.0828,22.2304,29449.863762361,0
+VLGEA.US,D,20190715,000000,22.0487,22.2304,21.9725,22.0985,31602.134592918,0
+VLGEA.US,D,20190716,000000,21.9871,22.2694,21.9871,22.1161,28233.451894282,0
+VLGEA.US,D,20190717,000000,22.0828,22.2538,21.9002,21.9618,99889.12138241,0
+VLGEA.US,D,20190718,000000,21.9715,22.1258,21.7684,21.8553,28885.686204018,0
+VLGEA.US,D,20190719,000000,21.6619,21.9618,21.6619,21.8123,31513.053925811,0
+VLGEA.US,D,20190722,000000,21.8055,21.9921,21.6122,21.7967,37740.509297576,0
+VLGEA.US,D,20190723,000000,21.4286,21.8231,21.3699,21.4286,49661.959954177,0
+VLGEA.US,D,20190724,000000,21.3767,21.8055,21.28,21.7498,49757.184115567,0
+VLGEA.US,D,20190725,000000,21.7322,21.8836,21.4793,21.4793,56653.256448489,0
+VLGEA.US,D,20190726,000000,21.447,21.9422,21.3543,21.7586,41561.762741742,0
+VLGEA.US,D,20190729,000000,21.7586,22.0203,21.6717,21.8367,23431.287196226,0
+VLGEA.US,D,20190730,000000,21.787,22.0291,21.7322,21.8055,35487.894727059,0
+VLGEA.US,D,20190731,000000,21.7684,22.0487,21.7088,21.8201,41459.371170355,0
+VLGEA.US,D,20190801,000000,21.7498,22.074,21.619,21.7322,55802.382490262,0
+VLGEA.US,D,20190802,000000,21.6903,21.87,21.5252,21.5438,41981.568184429,0
+VLGEA.US,D,20190805,000000,21.5165,21.7088,20.8543,21.1482,50834.343446559,0
+VLGEA.US,D,20190806,000000,21.1414,21.41,20.9744,21.2029,56034.811357311,0
+VLGEA.US,D,20190807,000000,21.1668,21.3924,21.116,21.2732,36011.115656847,0
+VLGEA.US,D,20190808,000000,21.244,21.952,21.2361,21.8201,47590.578465016,0
+VLGEA.US,D,20190809,000000,21.7684,22.0828,21.4568,21.6209,26017.698289465,0
+VLGEA.US,D,20190812,000000,21.5838,21.8739,21.4656,21.741,24785.927685678,0
+VLGEA.US,D,20190813,000000,21.7322,22.0555,21.6531,21.8055,30112.337229236,0
+VLGEA.US,D,20190814,000000,21.6405,21.7088,21.1931,21.5604,42759.744126971,0
+VLGEA.US,D,20190815,000000,21.4969,21.7303,21.3064,21.3601,49978.349909762,0
+VLGEA.US,D,20190816,000000,21.4374,22.1229,21.1414,21.4286,37023.768297866,0
+VLGEA.US,D,20190819,000000,21.447,21.9871,21.447,21.8836,29973.084692149,0
+VLGEA.US,D,20190820,000000,21.8954,22.2128,21.8055,21.9422,14265.193725653,0
+VLGEA.US,D,20190821,000000,22.0487,22.203,21.7498,21.7586,22468.806425187,0
+VLGEA.US,D,20190822,000000,21.6903,22.1258,21.6717,21.9236,17394.280147242,0
+VLGEA.US,D,20190823,000000,21.9784,21.9784,21.2732,21.3064,28855.992648316,0
+VLGEA.US,D,20190826,000000,21.3699,21.787,21.2537,21.6717,11869.230955194,0
+VLGEA.US,D,20190827,000000,21.7274,21.7586,21.0964,21.4198,39727.929698199,0
+VLGEA.US,D,20190828,000000,21.4198,21.7586,21.4198,21.6717,11520.075696764,0
+VLGEA.US,D,20190829,000000,21.7967,21.7967,21.4969,21.7088,18365.976159706,0
+VLGEA.US,D,20190830,000000,21.7918,22.1864,21.5438,21.7684,25214.94836979,0
+VLGEA.US,D,20190903,000000,21.7274,21.8934,21.5067,21.8055,39320.411244079,0
+VLGEA.US,D,20190904,000000,21.9324,22.0575,21.7967,22.0027,19562.933629222,0
+VLGEA.US,D,20190905,000000,22.0916,22.7802,21.8417,22.1356,23993.416923142,0
+VLGEA.US,D,20190906,000000,22.249,22.37,21.8123,21.908,15389.453179483,0
+VLGEA.US,D,20190909,000000,21.9784,22.6249,21.787,22.6064,20183.426551828,0
+VLGEA.US,D,20190910,000000,22.5966,23.2109,22.413,22.746,33193.299612273,0
+VLGEA.US,D,20190911,000000,22.8153,22.9717,22.6064,22.8847,24785.927685678,0
+VLGEA.US,D,20190912,000000,23.1806,23.1806,22.5682,22.7528,18437.650259677,0
+VLGEA.US,D,20190913,000000,22.8934,23.4238,22.7978,23.3027,36151.392109647,0
+VLGEA.US,D,20190916,000000,23.2422,23.3203,22.9198,23.1113,45333.868231644,0
+VLGEA.US,D,20190917,000000,23.0322,23.3027,22.8291,22.9805,29757.038476523,0
+VLGEA.US,D,20190918,000000,22.9805,23.0165,22.5682,22.7802,28304.102078539,0
+VLGEA.US,D,20190919,000000,22.7802,22.8407,22.4745,22.5624,32573.830605382,0
+VLGEA.US,D,20190920,000000,22.5624,22.6972,22.3456,22.5195,68129.303769556,0
+VLGEA.US,D,20190923,000000,22.4911,22.8495,22.3085,22.5624,56844.728686982,0
+VLGEA.US,D,20190924,000000,22.5624,23.1025,22.5429,23.0068,36924.44847362,0
+VLGEA.US,D,20190925,000000,23.0165,23.4609,22.9941,23.2861,19164.630416525,0
+VLGEA.US,D,20190926,000000,22.8896,23.3974,22.8896,23.1806,26525.560483545,0
+VLGEA.US,D,20190927,000000,23.3369,23.3916,22.9629,23.0849,17532.508768615,0
+VLGEA.US,D,20190930,000000,23.1982,23.3291,22.9717,23.0596,23470.195993354,0
+VLGEA.US,D,20191001,000000,23.1455,23.1855,22.7802,22.9805,29557.374912317,0
+VLGEA.US,D,20191002,000000,22.9364,23.1113,22.787,22.9541,18098.734158386,0
+VLGEA.US,D,20191003,000000,22.9188,22.957,22.241,22.3573,15689.460483647,0
+VLGEA.US,D,20191004,000000,22.3641,22.583,22.2841,22.4618,21748.993678336,0
+VLGEA.US,D,20191007,000000,22.5663,23.4024,22.5663,23.1211,28057.338391497,0
+VLGEA.US,D,20191008,000000,23.0332,23.4473,22.538,22.8221,23597.161541874,0
+VLGEA.US,D,20191009,000000,23.0771,23.1659,22.9267,23.1211,8700.2118207628,0
+VLGEA.US,D,20191010,000000,23.245,23.2529,22.8095,22.8221,19314.122110751,0
+VLGEA.US,D,20191011,000000,22.8925,23.2705,22.743,22.9629,19905.945393368,0
+VLGEA.US,D,20191014,000000,22.9188,22.9188,22.5233,22.5927,16585.386733284,0
+VLGEA.US,D,20191015,000000,22.7597,22.8231,22.2049,22.2049,29307.539478133,0
+VLGEA.US,D,20191016,000000,22.1795,22.5497,22.1541,22.3808,22544.576188014,0
+VLGEA.US,D,20191017,000000,22.4168,22.7685,22.1913,22.5331,24899.582329917,0
+VLGEA.US,D,20191018,000000,22.874,22.9717,22.4951,22.5497,37087.251072125,0
+VLGEA.US,D,20191021,000000,22.6551,22.9717,22.5233,22.5927,39854.895246719,0
+VLGEA.US,D,20191022,000000,22.6288,22.9717,22.621,22.9013,17804.870348505,0
+VLGEA.US,D,20191023,000000,22.91,23.1211,22.6288,23.0859,19441.087659271,0
+VLGEA.US,D,20191024,000000,22.998,23.1259,22.5429,22.8309,30276.163743455,0
+VLGEA.US,D,20191025,000000,22.9188,23.0165,22.5419,22.6455,17644.115581427,0
+VLGEA.US,D,20191028,000000,22.8388,22.9188,22.5331,22.6991,20927.813275812,0
+VLGEA.US,D,20191029,000000,22.6991,22.8925,22.5663,22.6708,26089.372389436,0
+VLGEA.US,D,20191030,000000,22.6903,23.1113,22.6288,23.042,18220.580128337,0
+VLGEA.US,D,20191031,000000,23.042,23.6503,22.9579,23.3232,33066.334063753,0
+VLGEA.US,D,20191101,000000,23.4561,23.6924,23.4121,23.5254,22903.970603583,0
+VLGEA.US,D,20191104,000000,23.5537,23.6299,22.91,23.0165,32667.006935344,0
+VLGEA.US,D,20191105,000000,23.0605,24.2276,23.0605,23.5254,40259.341953699,0
+VLGEA.US,D,20191106,000000,23.5537,23.9493,23.3946,23.3946,23747.677151813,0
+VLGEA.US,D,20191107,000000,23.6319,24.2032,23.5537,24.0372,43586.044108065,0
+VLGEA.US,D,20191108,000000,23.9659,24.2569,23.834,24.046,22922.401086432,0
+VLGEA.US,D,20191111,000000,24.046,24.0723,23.4424,23.7715,21640.458612666,0
+VLGEA.US,D,20191112,000000,23.9922,24.1612,23.8614,23.9756,13702.040083024,0
+VLGEA.US,D,20191113,000000,23.9844,24.3536,23.7715,23.9297,38079.425398867,0
+VLGEA.US,D,20191114,000000,24.0274,24.336,23.9913,24.1055,26085.276726581,0
+VLGEA.US,D,20191115,000000,24.1846,24.3458,24.0372,24.2393,24555.546650057,0
+VLGEA.US,D,20191118,000000,24.2032,24.2911,23.8828,24.2218,17704.526608545,0
+VLGEA.US,D,20191119,000000,24.2579,24.5186,23.8682,24.1055,27352.884380353,0
+VLGEA.US,D,20191120,000000,24.0548,24.4327,23.9493,24.213,33154.390815147,0
+VLGEA.US,D,20191121,000000,24.2481,24.4063,23.9922,24.1251,22639.800349404,0
+VLGEA.US,D,20191122,000000,24.1768,24.2647,23.9493,24.2481,13138.886440394,0
+VLGEA.US,D,20191125,000000,24.2481,24.9122,24.2481,24.8829,34134.278153321,0
+VLGEA.US,D,20191126,000000,24.8282,25.0831,24.6827,24.9952,47119.577236635,0
+VLGEA.US,D,20191127,000000,25.2247,25.2697,24.8194,24.9073,24157.243437361,0
+VLGEA.US,D,20191129,000000,25.0001,25.2072,24.6788,24.8917,9734.3666917726,0
+VLGEA.US,D,20191202,000000,24.9171,24.9171,24.3702,24.548,25542.601398229,0
+VLGEA.US,D,20191203,000000,24.548,24.548,22.7597,23.209,52198.199177436,0
+VLGEA.US,D,20191204,000000,23.0771,23.1923,22.1082,22.6991,54327.943862288,0
+VLGEA.US,D,20191205,000000,22.7079,22.8671,22.3896,22.6112,23845.973060345,0
+VLGEA.US,D,20191206,000000,22.6455,22.8671,22.4765,22.5047,41869.961371618,0
+VLGEA.US,D,20191209,000000,22.5047,22.5047,21.826,22.0662,65956.554624722,0
+VLGEA.US,D,20191210,000000,22.0916,22.2304,21.8348,21.8817,35303.589898562,0
+VLGEA.US,D,20191211,000000,21.7742,22.0155,21.7381,21.7469,42322.532117148,0
+VLGEA.US,D,20191212,000000,21.7313,22.0555,21.325,21.325,35411.101048518,0
+VLGEA.US,D,20191213,000000,21.4304,21.5125,21.2205,21.282,55856.650023097,0
+VLGEA.US,D,20191216,000000,21.282,21.4402,21.0447,21.1482,40064.797968063,0
+VLGEA.US,D,20191217,000000,21.1482,21.2546,20.6814,21.1853,106752.42841249,0
+VLGEA.US,D,20191218,000000,21.1853,21.2644,21.0183,21.0789,41493.160388913,0
+VLGEA.US,D,20191219,000000,21.1228,21.1258,20.947,20.9998,65937.100226158,0
+VLGEA.US,D,20191220,000000,20.9998,21.2107,20.8337,20.947,124007.45602264,0
+VLGEA.US,D,20191223,000000,20.947,21.0496,20.6999,20.7458,79666.786033456,0
+VLGEA.US,D,20191224,000000,20.8064,20.9206,20.7195,20.7692,9569.5162618394,0
+VLGEA.US,D,20191226,000000,20.8152,20.9206,20.7634,20.8855,30411.320617686,0
+VLGEA.US,D,20191227,000000,20.9304,21.0447,20.8064,20.8591,45123.9655103,0
+VLGEA.US,D,20191230,000000,20.8513,20.9558,20.7097,20.8513,44084.691060721,0
+VLGEA.US,D,20191231,000000,20.8513,21.0369,20.5994,20.6374,98998.314711342,0
+VLGEA.US,D,20200102,000000,20.7263,20.8425,20.4138,20.4939,63172.527798706,0
+VLGEA.US,D,20200103,000000,20.4226,20.7722,20.4226,20.5027,31348.203495878,0
+VLGEA.US,D,20200106,000000,20.4606,20.8377,20.2468,20.4773,72671.393876288,0
+VLGEA.US,D,20200107,000000,20.3249,20.5916,20.3249,20.4851,39254.88063839,0
+VLGEA.US,D,20200108,000000,20.6374,20.8054,20.4226,20.6736,58641.700764827,0
+VLGEA.US,D,20200109,000000,20.9041,20.9041,20.4509,20.4939,39696.188311069,0
+VLGEA.US,D,20200110,000000,20.4773,20.6979,20.2458,20.656,80908.795794382,0
+VLGEA.US,D,20200113,000000,20.5671,20.6657,20.489,20.5759,61455.421146544,0
+VLGEA.US,D,20200114,000000,20.6092,20.6092,20.4606,20.5759,44508.592166264,0
+VLGEA.US,D,20200115,000000,20.5495,20.6374,20.2458,20.4734,103618.22241233,0
+VLGEA.US,D,20200116,000000,20.5994,20.5994,20.4362,20.4851,72895.631417626,0
+VLGEA.US,D,20200117,000000,20.4939,20.5495,20.3571,20.4606,47927.446734879,0
+VLGEA.US,D,20200121,000000,20.4226,20.4509,20.1208,20.3161,74664.957771195,0
+VLGEA.US,D,20200122,000000,20.3161,20.3161,19.8092,20.1657,81737.143606903,0
+VLGEA.US,D,20200123,000000,20.1657,20.5495,19.8454,20.3064,102739.70272983,0
+VLGEA.US,D,20200124,000000,20.3249,20.3249,19.903,19.9782,60004.532579989,0
+VLGEA.US,D,20200127,000000,19.8893,20.3249,19.6676,20.2458,146024.71561801,0
+VLGEA.US,D,20200128,000000,20.3621,20.3717,20.0495,20.2458,53972.645109574,0
+VLGEA.US,D,20200129,000000,20.2009,20.2546,19.8629,19.9079,60360.855248416,0
+VLGEA.US,D,20200130,000000,19.8727,20.1843,19.6324,20.1286,83837.194736053,0
+VLGEA.US,D,20200131,000000,20.0856,20.116,19.695,19.8004,57152.927316857,0
+VLGEA.US,D,20200203,000000,19.987,20.112,19.8229,20.0231,70954.287224126,0
+VLGEA.US,D,20200204,000000,20.0856,20.2497,19.9606,20.2175,102215.45788432,0
+VLGEA.US,D,20200205,000000,20.2361,20.7361,20.2273,20.4773,60914.793649621,0
+VLGEA.US,D,20200206,000000,20.4939,20.5105,20.2986,20.3249,55955.969847343,0
+VLGEA.US,D,20200207,000000,20.2361,20.3621,20.0769,20.2644,43384.332712433,0
+VLGEA.US,D,20200210,000000,20.2273,20.2273,19.6579,19.8004,64992.026022255,0
+VLGEA.US,D,20200211,000000,19.819,19.8805,19.6579,19.7653,43648.502966612,0
+VLGEA.US,D,20200212,000000,19.8092,19.9694,19.5787,19.8893,59099.391088927,0
+VLGEA.US,D,20200213,000000,19.9167,20.1286,19.8092,20.1052,55831.05213025,0
+VLGEA.US,D,20200214,000000,20.1472,20.1755,19.9245,20.0495,34637.020768832,0
+VLGEA.US,D,20200218,000000,20.0954,20.3249,20.0583,20.1052,67396.180118425,0
+VLGEA.US,D,20200219,000000,20.1052,20.1472,20.0153,20.1052,57739.631020906,0
+VLGEA.US,D,20200220,000000,20.1569,20.3337,20.0319,20.2732,55852.554360241,0
+VLGEA.US,D,20200221,000000,20.1931,20.3435,20.112,20.1569,62477.289028987,0
+VLGEA.US,D,20200224,000000,19.9342,20.1843,19.8503,20.1208,45313.389917367,0
+VLGEA.US,D,20200225,000000,20.1286,20.1286,19.3903,19.5427,104147.5868364,0
+VLGEA.US,D,20200226,000000,19.5602,19.569,18.7857,18.9107,38425.508910155,0
+VLGEA.US,D,20200227,000000,18.7427,18.9019,18.3414,18.6724,68707.816147893,0
+VLGEA.US,D,20200228,000000,18.4322,18.5835,17.852,18.2808,88030.129584355,0
+VLGEA.US,D,20200302,000000,18.482,18.943,18.3072,18.8316,44369.339629177,0
+VLGEA.US,D,20200303,000000,18.7857,19.1871,18.2886,18.6266,45286.768108806,0
+VLGEA.US,D,20200304,000000,18.8218,19.0269,18.5377,18.9908,49234.987101493,0
+VLGEA.US,D,20200305,000000,18.5992,19.2506,17.7475,17.7895,97652.889463316,0
+VLGEA.US,D,20200306,000000,17.4438,17.9117,17.1137,17.8696,82897.240110719,0
+VLGEA.US,D,20200309,000000,17.1137,17.2387,16.3861,16.475,85444.742406831,0
+VLGEA.US,D,20200310,000000,16.7846,17.0082,15.8704,16.8656,99300.369846934,0
+VLGEA.US,D,20200311,000000,16.4848,16.4848,15.4153,15.513,79010.456060865,0
+VLGEA.US,D,20200312,000000,14.7307,15.7981,14.6594,15.2112,168474.06764463,0
+VLGEA.US,D,20200313,000000,15.7718,16.7036,15.5169,16.6791,107372.92133509,0
+VLGEA.US,D,20200316,000000,16.6791,17.7983,16.6791,17.5327,104473.19203341,0
+VLGEA.US,D,20200317,000000,17.355,21.2869,17.355,21.073,168818.1033245,0
+VLGEA.US,D,20200318,000000,20.6736,21.2782,19.0269,19.8356,175155.11767765,0
+VLGEA.US,D,20200319,000000,20.112,20.8669,19.0094,19.1871,124475.38550389,0
+VLGEA.US,D,20200320,000000,19.2594,19.527,17.8608,19.3102,137273.30801156,0
+VLGEA.US,D,20200323,000000,19.3903,20.2155,18.6442,19.4977,90219.261380612,0
+VLGEA.US,D,20200324,000000,19.9694,20.5671,19.695,20.3523,82412.927978058,0
+VLGEA.US,D,20200325,000000,20.2644,20.9832,19.2037,19.3571,109633.72723132,0
+VLGEA.US,D,20200326,000000,19.4616,20.6736,18.8668,20.4606,91573.901870063,0
+VLGEA.US,D,20200327,000000,19.9167,20.9041,19.5026,19.6227,69475.752933297,0
+VLGEA.US,D,20200330,000000,20.0681,20.8669,19.5963,20.4939,120708.39959255,0
+VLGEA.US,D,20200331,000000,20.4606,21.908,20.4606,21.8651,126444.37542165,0
+VLGEA.US,D,20200401,000000,21.4051,21.9549,20.5876,21.074,70231.402730133,0
+VLGEA.US,D,20200402,000000,20.8318,21.5604,19.8864,20.3982,73930.810204349,0
+VLGEA.US,D,20200403,000000,20.3366,21.0379,19.7888,20.9656,53322.458631266,0
+VLGEA.US,D,20200406,000000,21.3338,21.6044,20.5495,21.119,61696.041339304,0
+VLGEA.US,D,20200407,000000,21.4949,21.4949,19.8425,20.8406,84078.838844527,0
+VLGEA.US,D,20200408,000000,21.0203,21.0203,19.6628,20.0671,82676.074316523,0
+VLGEA.US,D,20200409,000000,20.0671,20.4548,19.6901,20.4548,81771.956741175,0
+VLGEA.US,D,20200413,000000,20.2663,20.3825,19.6188,19.8327,55428.653254699,0
+VLGEA.US,D,20200414,000000,20.1052,20.1491,19.4479,19.7526,106827.1742596,0
+VLGEA.US,D,20200415,000000,19.6188,19.6188,18.8834,19.1314,113978.20160528,0
+VLGEA.US,D,20200416,000000,19.321,20.112,19.2213,20.0221,96196.881318191,0
+VLGEA.US,D,20200417,000000,20.488,20.488,19.861,20.1052,70849.847821312,0
+VLGEA.US,D,20200420,000000,19.8864,20.5251,19.78,20.2107,66174.648671776,0
+VLGEA.US,D,20200421,000000,19.861,20.2468,19.6442,20.1853,66844.289548648,0
+VLGEA.US,D,20200422,000000,20.3552,20.5251,19.9059,20.3181,67763.765859704,0
+VLGEA.US,D,20200423,000000,20.4079,20.8406,20.2107,20.4167,97006.798647863,0
+VLGEA.US,D,20200424,000000,20.3649,21.3709,20.323,21.3709,79256.195832194,0
+VLGEA.US,D,20200427,000000,21.4705,21.6131,20.9031,21.2361,60841.071718221,0
+VLGEA.US,D,20200428,000000,21.5233,21.5672,20.9744,21.1541,79253.124085052,0
+VLGEA.US,D,20200429,000000,21.5946,21.8934,21.2176,21.6659,87110.653273299,0
+VLGEA.US,D,20200430,000000,21.3425,21.9354,21.0476,21.5946,78225.112708325,0
+VLGEA.US,D,20200501,000000,21.3885,21.7196,21.2176,21.3425,36872.228772212,0
+VLGEA.US,D,20200504,000000,21.3885,21.3885,20.5447,20.7947,92192.346961241,0
+VLGEA.US,D,20200505,000000,20.9392,21.2528,20.5876,20.823,107372.92133509,0
+VLGEA.US,D,20200506,000000,20.823,20.823,20.1569,20.2996,37070.868420704,0
+VLGEA.US,D,20200507,000000,20.3903,20.3903,19.8913,20.1569,65025.815240813,0
+VLGEA.US,D,20200508,000000,20.3181,21.0642,20.2019,21.0017,80728.58662874,0
+VLGEA.US,D,20200511,000000,20.823,21.1004,20.5066,20.9304,54664.81213215,0
+VLGEA.US,D,20200512,000000,20.8747,21.0291,20.488,20.488,45989.174288521,0
+VLGEA.US,D,20200513,000000,20.488,21.1951,20.4196,21.1375,73316.460776027,0
+VLGEA.US,D,20200514,000000,20.948,21.0818,20.4352,20.7752,82663.787327956,0
+VLGEA.US,D,20200515,000000,20.7049,21.1629,20.6707,20.9392,48509.030860358,0
+VLGEA.US,D,20200518,000000,21.2088,21.2088,20.7419,21.0291,64099.17151976,0
+VLGEA.US,D,20200519,000000,20.9568,21.0818,20.445,20.5153,69129.669422009,0
+VLGEA.US,D,20200520,000000,20.7517,21.0203,20.6374,20.7517,45481.312094441,0
+VLGEA.US,D,20200521,000000,20.7596,20.9128,20.5788,20.7419,51500.912576289,0
+VLGEA.US,D,20200522,000000,20.7049,20.8581,20.4548,20.7517,64452.422441045,0
+VLGEA.US,D,20200526,000000,21.074,21.074,20.615,20.7596,56500.693007121,0
+VLGEA.US,D,20200527,000000,20.9568,21.0085,20.6521,20.8493,155750.89098407,0
+VLGEA.US,D,20200528,000000,20.9392,21.9178,20.9392,21.5233,68419.071916581,0
+VLGEA.US,D,20200529,000000,21.4852,21.6747,20.9568,21.5047,53986.979929568,0
+VLGEA.US,D,20200601,000000,21.575,21.7381,21.2264,21.4705,52834.050835749,0
+VLGEA.US,D,20200602,000000,21.5418,21.9266,21.4949,21.8026,30846.484796081,0
+VLGEA.US,D,20200603,000000,21.9989,23.3476,21.8778,22.8798,114665.24904929,0
+VLGEA.US,D,20200604,000000,22.916,23.0605,22.6376,22.9248,60065.967522821,0
+VLGEA.US,D,20200605,000000,23.3301,23.3301,22.3036,22.7186,58659.107331962,0
+VLGEA.US,D,20200608,000000,22.8622,23.4824,22.7274,23.4649,42096.246744383,0
+VLGEA.US,D,20200609,000000,23.3017,23.7773,22.7538,23.5722,86062.163582295,0
+VLGEA.US,D,20200610,000000,23.6719,23.9307,23.3301,23.6162,53005.044759966,0
+VLGEA.US,D,20200611,000000,23.1318,23.581,22.6913,22.87,52142.907728887,0
+VLGEA.US,D,20200612,000000,23.5166,23.5361,22.7538,22.9335,52654.865585822,0
+VLGEA.US,D,20200615,000000,22.7099,22.8896,22.4501,22.8437,58850.579570456,0
+VLGEA.US,D,20200616,000000,23.4014,24.3184,23.2402,24.1661,79118.991126534,0
+VLGEA.US,D,20200617,000000,24.2999,24.6856,23.1943,23.4365,49269.800235764,0
+VLGEA.US,D,20200618,000000,23.2929,23.4463,22.916,23.0956,29169.31085676,0
+VLGEA.US,D,20200619,000000,23.2578,23.2841,22.8984,22.9697,66905.72449148,0
+VLGEA.US,D,20200622,000000,22.8173,22.8798,22.6015,22.8085,44988.808636068,0
+VLGEA.US,D,20200623,000000,22.8984,23.0508,22.7812,22.9511,30950.924198896,0
+VLGEA.US,D,20200624,000000,22.8349,23.3301,22.7186,23.1767,61567.027959356,0
+VLGEA.US,D,20200625,000000,23.1943,23.4111,22.8437,23.3828,51596.136737679,0
+VLGEA.US,D,20200626,000000,23.3115,24.6593,23.2402,24.3458,124763.10581948,0
+VLGEA.US,D,20200629,000000,24.5606,24.8566,24.3536,24.8302,52088.640196052,0
+VLGEA.US,D,20200630,000000,24.7667,25.0264,24.2999,24.9112,56408.540592873,0
+VLGEA.US,D,20200701,000000,25.0568,25.0568,24.168,24.2667,60759.158461112,0
+VLGEA.US,D,20200702,000000,24.0312,24.5841,23.9229,24.086,71667.956476694,0
+VLGEA.US,D,20200706,000000,24.2755,24.6612,24.0586,24.5841,35672.199555556,0
+VLGEA.US,D,20200707,000000,24.3662,24.9015,24.2315,24.503,32957.798998083,0
+VLGEA.US,D,20200708,000000,24.5938,24.5938,23.2881,23.5694,55736.851884574,0
+VLGEA.US,D,20200709,000000,23.5791,23.9775,23.4833,23.7138,50276.3093825,0
+VLGEA.US,D,20200710,000000,23.6777,24.3662,23.6415,24.2755,38282.160710213,0
+VLGEA.US,D,20200713,000000,24.3946,24.6846,24.2178,24.3487,44293.569866351,0
+VLGEA.US,D,20200714,000000,24.4483,24.8292,24.168,24.5304,40699.625710663,0
+VLGEA.US,D,20200715,000000,24.6846,25.2823,24.4483,24.7306,59274.480675999,0
+VLGEA.US,D,20200716,000000,24.7306,24.8468,24.3574,24.5392,21057.850571473,0
+VLGEA.US,D,20200717,000000,24.5128,25.0108,24.375,24.5743,51527.53438485,0
+VLGEA.US,D,20200720,000000,24.5128,24.5128,23.7861,24.1797,33458.493782166,0
+VLGEA.US,D,20200721,000000,24.3574,25.1564,24.1026,24.7208,35555.473164174,0
+VLGEA.US,D,20200722,000000,24.4483,24.4483,23.5137,23.8321,65438.453273503,0
+VLGEA.US,D,20200723,000000,23.8868,24.1934,23.6503,23.8095,73450.593734545,0
+VLGEA.US,D,20200724,000000,23.8233,24.6563,23.8233,24.3223,79312.511196456,0
+VLGEA.US,D,20200727,000000,24.5128,24.5128,23.877,23.9502,46658.815165393,0
+VLGEA.US,D,20200728,000000,23.8672,24.0586,23.7138,23.7773,44822.934290422,0
+VLGEA.US,D,20200729,000000,23.7138,23.9043,23.3153,23.7598,47151.318623765,0
+VLGEA.US,D,20200730,000000,23.5224,23.5742,23.0517,23.2969,49568.783624214,0
+VLGEA.US,D,20200731,000000,23.3418,23.541,22.6083,22.8984,44676.514343338,0
+VLGEA.US,D,20200803,000000,22.9511,22.9892,22.4979,22.6435,39175.015212709,0
+VLGEA.US,D,20200804,000000,22.3075,23.2284,22.3075,23.1074,47387.843153669,0
+VLGEA.US,D,20200805,000000,23.206,23.206,22.3173,22.7704,40091.419776624,0
+VLGEA.US,D,20200806,000000,22.7802,22.8896,22.3632,22.372,24906.749739915,0
+VLGEA.US,D,20200807,000000,22.3173,23.2695,22.3173,23.124,42424.923688535,0
+VLGEA.US,D,20200810,000000,23.2969,23.5137,22.9248,22.9805,49391.646205714,0
+VLGEA.US,D,20200811,000000,23.0878,23.2334,22.3261,22.3456,54213.265302334,0
+VLGEA.US,D,20200812,000000,22.4618,22.6894,21.9012,22.0077,68479.4829437,0
+VLGEA.US,D,20200813,000000,21.8445,22.2899,21.8407,22.117,44950.923754655,0
+VLGEA.US,D,20200814,000000,21.9647,22.8984,21.9647,22.7704,42087.031502958,0
+VLGEA.US,D,20200817,000000,22.7518,23.2607,22.7518,23.1142,26077.085400869,0
+VLGEA.US,D,20200818,000000,23.1142,23.4062,22.9072,23.1142,61030.496125288,0
+VLGEA.US,D,20200819,000000,23.0332,23.4326,22.9433,23.206,39485.261674012,0
+VLGEA.US,D,20200820,000000,22.998,23.2695,22.8261,23.1425,36442.184172386,0
+VLGEA.US,D,20200821,000000,23.042,23.2148,22.8163,23.08,35369.12050425,0
+VLGEA.US,D,20200824,000000,23.1142,23.5596,23.0244,23.4326,64695.090465232,0
+VLGEA.US,D,20200825,000000,23.4599,23.4697,22.7079,22.8896,37097.490229264,0
+VLGEA.US,D,20200826,000000,22.4979,22.8261,22.3261,22.8075,37684.193933312,0
+VLGEA.US,D,20200827,000000,22.789,23.08,22.7352,22.9892,27581.217584546,0
+VLGEA.US,D,20200828,000000,23.0702,23.0702,22.4891,22.916,42853.944372648,0
+VLGEA.US,D,20200831,000000,22.789,23.1611,22.7704,23.0702,37916.622800361,0
+VLGEA.US,D,20200901,000000,22.9609,23.4062,22.8896,23.2607,41432.749361795,0
+VLGEA.US,D,20200902,000000,23.3339,23.8047,23.206,23.8047,50841.510856556,0
+VLGEA.US,D,20200903,000000,23.8321,23.9307,22.9072,23.1337,43420.169762419,0
+VLGEA.US,D,20200904,000000,23.206,23.2148,22.4794,22.6611,33617.200717817,0
+VLGEA.US,D,20200908,000000,22.6435,22.8261,22.2128,22.6435,44679.58609048,0
+VLGEA.US,D,20200909,000000,22.9433,23.1523,22.7167,23.0244,25506.764348243,0
+VLGEA.US,D,20200910,000000,22.9892,23.0976,22.6611,23.0068,31052.291854569,0
+VLGEA.US,D,20200911,000000,23.0614,23.0614,22.5888,22.7255,30681.634366148,0
+VLGEA.US,D,20200914,000000,22.9072,22.916,22.6083,22.8163,27561.763185982,0
+VLGEA.US,D,20200915,000000,22.8798,23.079,22.372,22.7987,44598.696749084,0
+VLGEA.US,D,20200916,000000,22.8515,23.0702,22.6894,22.7987,39568.198846835,0
+VLGEA.US,D,20200917,000000,22.6699,22.998,22.6269,22.8339,34043.149654786,0
+VLGEA.US,D,20200918,000000,22.9805,23.2695,22.789,23.2695,45866.304402857,0
+VLGEA.US,D,20200921,000000,22.8261,23.1787,22.4794,22.6083,31976.887744195,0
+VLGEA.US,D,20200922,000000,22.7704,22.7704,22.372,22.7606,30325.311697721,0
+VLGEA.US,D,20200923,000000,22.7606,23.1787,22.0731,22.1268,33748.261929192,0
+VLGEA.US,D,20200924,000000,22.2362,22.2646,21.8182,22.117,34212.095747576,0
+VLGEA.US,D,20200925,000000,22.117,22.1991,21.6922,21.8543,41761.426305947,0
+VLGEA.US,D,20200928,000000,22.2167,22.6943,22.0731,22.6083,31037.957034575,0
+VLGEA.US,D,20200929,000000,22.7079,22.7079,22.3173,22.5888,18542.089662492,0
+VLGEA.US,D,20200930,000000,22.7372,22.8544,22.4706,22.5438,19408.322356427,0
+VLGEA.US,D,20201001,000000,22.6708,22.6708,22.1219,22.3231,22217.94707529,0
+VLGEA.US,D,20201002,000000,22.241,22.7324,22.1825,22.4247,15972.061220676,0
+VLGEA.US,D,20201005,000000,22.4618,22.9013,22.4618,22.8544,30754.332381833,0
+VLGEA.US,D,20201006,000000,22.9013,22.9648,22.5888,22.9013,28500.693895603,0
+VLGEA.US,D,20201007,000000,22.873,22.9648,22.2782,22.2782,52166.457790305,0
+VLGEA.US,D,20201008,000000,22.536,22.8007,22.2958,22.5986,41592.480213158,0
+VLGEA.US,D,20201009,000000,22.6806,23.1201,22.6269,23.1201,18916.842813768,0
+VLGEA.US,D,20201012,000000,23.0468,23.4873,22.9013,23.3496,21780.735065467,0
+VLGEA.US,D,20201013,000000,23.2216,23.3682,22.7177,22.7274,21508.373485577,0
+VLGEA.US,D,20201014,000000,22.6815,22.9013,21.6278,21.6375,33057.118822329,0
+VLGEA.US,D,20201015,000000,21.8114,22.3788,21.7108,22.2782,19032.545289436,0
+VLGEA.US,D,20201016,000000,22.1591,22.3524,22.0115,22.0497,20497.768675986,0
+VLGEA.US,D,20201019,000000,22.0584,22.1689,21.3523,21.3982,29559.422743745,0
+VLGEA.US,D,20201020,000000,21.5711,21.6278,21.1502,21.242,32836.976943847,0
+VLGEA.US,D,20201021,000000,21.242,21.6629,21.242,21.4344,16835.222167469,0
+VLGEA.US,D,20201022,000000,21.5262,21.5457,21.2342,21.3895,27672.346083081,0
+VLGEA.US,D,20201023,000000,21.4734,21.5262,21.3621,21.3719,22269.142860983,0
+VLGEA.US,D,20201026,000000,21.3621,21.4734,21.2606,21.4344,24517.661768644,0
+VLGEA.US,D,20201027,000000,21.3162,21.5087,21.0681,21.116,23199.882244891,0
+VLGEA.US,D,20201028,000000,20.8659,21.1785,20.5564,20.7498,45993.269951377,0
+VLGEA.US,D,20201029,000000,20.6579,21.2156,20.4089,21.1238,32501.132589697,0
+VLGEA.US,D,20201030,000000,20.9861,21.3621,20.6296,20.7498,35723.395341249,0
+VLGEA.US,D,20201102,000000,21.0291,21.0291,20.5379,20.7576,26177.429140829,0
+VLGEA.US,D,20201103,000000,20.9959,21.0867,20.779,21.0681,25046.002277001,0
+VLGEA.US,D,20201104,000000,20.8493,21.0681,20.6501,20.9226,20973.889482936,0
+VLGEA.US,D,20201105,000000,20.8406,21.116,20.8406,20.9324,16368.316601944,0
+VLGEA.US,D,20201106,000000,20.9998,21.2704,20.8406,21.1336,38066.114494586,0
+VLGEA.US,D,20201109,000000,21.3895,21.8153,20.8943,20.8943,60405.907539827,0
+VLGEA.US,D,20201110,000000,21.242,22.0985,21.242,21.8856,39082.86279846,0
+VLGEA.US,D,20201111,000000,22.0584,22.0946,21.6541,21.784,25146.346016961,0
+VLGEA.US,D,20201112,000000,21.7548,21.7548,21.1424,21.2986,29435.528942366,0
+VLGEA.US,D,20201113,000000,21.4734,21.7938,21.3895,21.5633,29236.889293875,0
+VLGEA.US,D,20201116,000000,21.7293,22.1219,21.6102,21.8192,38192.056127392,0
+VLGEA.US,D,20201117,000000,21.8026,21.9296,21.5262,21.5808,26661.74127349,0
+VLGEA.US,D,20201118,000000,21.7644,21.9246,21.4539,21.4539,33284.428110808,0
+VLGEA.US,D,20201119,000000,21.2986,21.6473,21.2342,21.5457,29272.726343861,0
+VLGEA.US,D,20201120,000000,21.3719,21.7293,21.3162,21.6004,33550.646196415,0
+VLGEA.US,D,20201123,000000,21.6004,21.6825,21.3425,21.3719,44494.257346269,0
+VLGEA.US,D,20201124,000000,21.5087,21.5711,21.1687,21.2156,47326.408210836,0
+VLGEA.US,D,20201125,000000,21.2156,21.2156,20.7624,20.9324,35420.316289943,0
+VLGEA.US,D,20201127,000000,20.9412,21.2898,20.822,20.9763,20987.200387216,0
+VLGEA.US,D,20201130,000000,20.8318,21.4637,20.8318,21.2156,57007.531285488,0
+VLGEA.US,D,20201201,000000,21.2606,21.5087,20.8943,21.1981,72684.704780568,0
+VLGEA.US,D,20201202,000000,21.2508,21.5262,20.8855,21.1883,40209.170083719,0
+VLGEA.US,D,20201203,000000,21.1883,21.407,21.0681,21.242,51782.489397604,0
+VLGEA.US,D,20201204,000000,21.28,21.3817,20.8855,20.8855,60781.684606817,0
+VLGEA.US,D,20201207,000000,20.95,21.2508,20.7576,20.8035,53269.215014145,0
+VLGEA.US,D,20201208,000000,20.7576,21.1883,20.7019,21.1687,42898.996664058,0
+VLGEA.US,D,20201209,000000,21.1687,21.3425,20.8415,20.9226,31927.739789929,0
+VLGEA.US,D,20201210,000000,20.9861,21.1385,20.7498,21.0779,34517.222630309,0
+VLGEA.US,D,20201211,000000,20.9763,21.116,20.6823,21.0779,37678.050439029,0
+VLGEA.US,D,20201214,000000,21.0329,21.3162,20.9763,20.9861,38929.27544138,0
+VLGEA.US,D,20201215,000000,21.0417,21.1238,20.8406,20.8493,42609.228517032,0
+VLGEA.US,D,20201216,000000,20.8493,21.0779,20.7019,20.7302,44573.098856238,0
+VLGEA.US,D,20201217,000000,20.8855,20.8855,20.6579,20.7576,29706.866606543,0
+VLGEA.US,D,20201218,000000,20.8493,20.8493,20.2986,20.4558,160091.26969518,0
+VLGEA.US,D,20201221,000000,20.2536,20.3357,19.9245,20.0075,56722.882717031,0
+VLGEA.US,D,20201222,000000,19.9694,20.0896,19.6042,19.8229,45256.05063739,0
+VLGEA.US,D,20201223,000000,19.8044,20.6814,19.7399,19.7497,50377.677038172,0
+VLGEA.US,D,20201224,000000,19.8229,20.0427,19.8044,19.9596,13509.543928815,0
+VLGEA.US,D,20201228,000000,19.9596,20.2986,19.9596,20.2351,38082.497146008,0
+VLGEA.US,D,20201229,000000,20.3074,20.3542,20.0221,20.3074,42561.10447848,0
+VLGEA.US,D,20201230,000000,20.3835,20.5593,20.2918,20.5213,38678.416091482,0
+VLGEA.US,D,20201231,000000,20.5309,20.6423,20.3649,20.4382,88701.818292654,0
+VLGEA.US,D,20210104,000000,20.4666,20.7253,20.3259,20.4666,50871.204412258,0
+VLGEA.US,D,20210105,000000,20.4666,20.5017,20.2145,20.282,39201.63702127,0
+VLGEA.US,D,20210106,000000,20.4382,20.7165,20.3835,20.5115,47945.877217729,0
+VLGEA.US,D,20210107,000000,20.5213,20.6619,20.2429,20.5213,44850.580014696,0
+VLGEA.US,D,20210108,000000,20.5309,20.6492,20.4187,20.5213,35625.099432718,0
+VLGEA.US,D,20210111,000000,20.3923,20.6707,20.3923,20.6042,19446.207237841,0
+VLGEA.US,D,20210112,000000,20.614,20.948,20.5115,20.6521,44377.530954888,0
+VLGEA.US,D,20210113,000000,20.7546,20.8914,20.657,20.8553,26977.107313362,0
+VLGEA.US,D,20210114,000000,21.032,21.282,20.6873,21.1062,25115.628545545,0
+VLGEA.US,D,20210115,000000,21.0867,21.5037,21.0339,21.4676,108979.44509016,0
+VLGEA.US,D,20210119,000000,21.4382,21.4382,20.8631,20.9568,55213.630954786,0
+VLGEA.US,D,20210120,000000,20.8728,20.8826,20.4382,20.5115,77715.202682817,0
+VLGEA.US,D,20210121,000000,20.614,20.614,20.3835,20.443,48748.627137404,0
+VLGEA.US,D,20210122,000000,20.4382,20.488,20.1062,20.2145,60299.420305583,0
+VLGEA.US,D,20210125,000000,20.1891,20.3649,20.0769,20.1062,38451.106803002,0
+VLGEA.US,D,20210126,000000,20.2341,20.3074,19.8268,20.2624,46379.286175506,0
+VLGEA.US,D,20210127,000000,20.0309,20.3835,19.8737,19.947,41087.68976622,0
+VLGEA.US,D,20210128,000000,19.984,19.984,19.4742,19.65,58725.661853363,0
+VLGEA.US,D,20210129,000000,19.7155,19.9656,19.4694,19.5221,50683.82783662,0
+VLGEA.US,D,20210201,000000,20.0964,20.0964,19.4548,19.6696,62191.616544818,0
+VLGEA.US,D,20210202,000000,19.6881,19.7067,19.4644,19.6227,49289.254634327,0
+VLGEA.US,D,20210203,000000,19.5954,19.9196,19.5123,19.6227,33111.386355164,0
+VLGEA.US,D,20210204,000000,19.818,19.8258,19.6696,19.7985,72649.891646297,0
+VLGEA.US,D,20210205,000000,19.9284,20.0309,19.7906,19.818,61183.059566654,0
+VLGEA.US,D,20210208,000000,19.7838,20.7546,19.7838,20.7351,46884.076622445,0
+VLGEA.US,D,20210209,000000,20.6892,21.032,20.5505,20.8914,46183.718274157,0
+VLGEA.US,D,20210210,000000,20.7449,20.9841,20.5505,20.8631,31149.563847387,0
+VLGEA.US,D,20210211,000000,20.9841,21.0964,20.6736,20.8826,32792.94856815,0
+VLGEA.US,D,20210212,000000,20.8553,21.0135,20.4666,20.6971,22791.339875057,0
+VLGEA.US,D,20210216,000000,20.74,20.7898,20.5115,20.6775,33298.762930802,0
+VLGEA.US,D,20210217,000000,20.6521,21.2947,20.4851,21.1697,47647.917744993,0
+VLGEA.US,D,20210218,000000,21.1502,21.1697,20.5593,20.6423,21503.253907007,0
+VLGEA.US,D,20210219,000000,20.6619,21.3553,20.6042,21.2722,53501.643881194,0
+VLGEA.US,D,20210222,000000,21.2624,21.5311,21.1599,21.4842,43536.8961538,0
+VLGEA.US,D,20210223,000000,21.577,21.744,20.948,21.1697,35259.561522866,0
+VLGEA.US,D,20210224,000000,21.1599,21.2996,20.9656,21.2352,31247.859755918,0
+VLGEA.US,D,20210225,000000,21.4012,21.6795,21.239,21.2624,30834.197807514,0
+VLGEA.US,D,20210226,000000,21.1853,21.6434,21.1062,21.3553,68269.580222357,0
+VLGEA.US,D,20210301,000000,21.5409,21.9862,21.4578,21.7166,43296.27596104,0
+VLGEA.US,D,20210302,000000,21.7723,21.8895,21.4295,21.5868,17882.687942759,0
+VLGEA.US,D,20210303,000000,21.3924,22.1717,21.3924,22.1239,41921.157157311,0
+VLGEA.US,D,20210304,000000,22.1337,23.0692,21.7626,22.8847,91324.066435878,0
+VLGEA.US,D,20210305,000000,22.9032,24.209,22.746,23.2919,75784.097646456,0
+VLGEA.US,D,20210308,000000,23.413,24.1348,23.2362,24.1163,44128.719436417,0
+VLGEA.US,D,20210309,000000,23.9405,24.1807,23.3291,24.043,52702.989624374,0
+VLGEA.US,D,20210310,000000,24.0137,24.375,23.4931,24.2647,49658.888207035,0
+VLGEA.US,D,20210311,000000,24.2559,24.2559,23.5976,23.9502,45933.882839972,0
+VLGEA.US,D,20210312,000000,23.9502,24.2559,22.9775,23.3848,33018.210025202,0
+VLGEA.US,D,20210315,000000,23.3848,23.6729,22.9961,23.3369,41356.979598968,0
+VLGEA.US,D,20210316,000000,23.3662,23.413,22.9775,23.3848,25057.265349854,0
+VLGEA.US,D,20210317,000000,23.792,23.792,22.7372,22.8466,30395.961881978,0
+VLGEA.US,D,20210318,000000,23.1299,23.1299,22.3475,22.5419,25160.680836955,0
+VLGEA.US,D,20210319,000000,22.4208,22.9677,22.079,22.1805,143344.1042791,0
+VLGEA.US,D,20210322,000000,22.4208,22.8017,22.2548,22.6435,27777.80940161,0
+VLGEA.US,D,20210323,000000,22.5135,22.7412,22.0878,22.1532,62813.133383137,0
+VLGEA.US,D,20210324,000000,22.4022,22.6161,22.1434,22.3924,46952.678975274,0
+VLGEA.US,D,20210325,000000,22.2646,23.0878,22.2069,22.83,38447.011140147,0
+VLGEA.US,D,20210326,000000,22.9345,22.9911,22.4501,22.8017,30801.432504671,0
+VLGEA.US,D,20210329,000000,22.8749,23.0605,22.5868,22.7919,30337.598686287,0
+VLGEA.US,D,20210330,000000,22.8466,23.58,22.6064,23.4394,45880.639222851,0
+VLGEA.US,D,20210331,000000,23.4589,23.4589,21.8876,22.0555,124347.39603965,0
+VLGEA.US,D,20210401,000000,22.2518,22.5468,21.9422,22.4941,35742.849739812,0
+VLGEA.US,D,20210405,000000,22.0223,23.0586,22.0223,22.8691,61314.12077803,0
+VLGEA.US,D,20210406,000000,22.8886,23.0664,22.3456,22.8788,49882.101832659,0
+VLGEA.US,D,20210407,000000,23.038,23.0937,22.5516,22.8231,30876.178351784,0
+VLGEA.US,D,20210408,000000,22.8974,23.2256,22.5976,23.206,20545.892714538,0
+VLGEA.US,D,20210409,000000,23.1679,23.2812,22.7294,22.9345,20127.111187564,0
+VLGEA.US,D,20210412,000000,23.0566,23.4873,22.9443,23.4394,34838.732164464,0
+VLGEA.US,D,20210413,000000,23.5616,23.6172,23.0185,23.4033,19788.195086273,0
+VLGEA.US,D,20210414,000000,23.3281,23.6738,23.2256,23.5137,21440.795048461,0
+VLGEA.US,D,20210415,000000,23.5234,23.7959,23.418,23.6367,35781.75853694,0
+VLGEA.US,D,20210416,000000,23.8418,23.918,23.0937,23.2997,100981.63944911,0
+VLGEA.US,D,20210419,000000,23.543,23.5898,23.0185,23.543,34399.472323214,0
+VLGEA.US,D,20210420,000000,23.6738,23.9639,23.4873,23.7402,35776.63895837,0
+VLGEA.US,D,20210421,000000,23.9356,23.9737,23.6465,23.6651,22869.157469312,0
+VLGEA.US,D,20210422,000000,23.7773,23.8984,23.2256,23.2256,27125.575091874,0
+VLGEA.US,D,20210423,000000,23.2256,23.5332,23.0664,23.206,19989.906481906,0
+VLGEA.US,D,20210426,000000,23.1503,23.1503,22.9482,22.9999,25095.150231267,0
+VLGEA.US,D,20210427,000000,22.9257,23.0937,22.7656,22.7656,25727.930142439,0
+VLGEA.US,D,20210428,000000,22.7656,22.9072,22.5135,22.5878,28678.855229816,0
+VLGEA.US,D,20210429,000000,22.747,22.916,22.6357,22.916,22299.860332399,0
+VLGEA.US,D,20210430,000000,22.8231,23.0937,22.5516,22.8134,35256.489775724,0
+VLGEA.US,D,20210503,000000,22.9531,23.2997,22.8231,23.2158,35251.370197154,0
+VLGEA.US,D,20210504,000000,23.29,23.29,22.8407,22.9911,30206.537474911,0
+VLGEA.US,D,20210505,000000,22.9911,23.1405,22.7753,23.0097,14271.337219935,0
+VLGEA.US,D,20210506,000000,22.9911,23.711,22.9911,23.711,20656.475611636,0
+VLGEA.US,D,20210507,000000,23.711,23.8242,23.0283,23.6269,21801.213379744,0
+VLGEA.US,D,20210510,000000,23.7208,23.9258,23.6465,23.7578,32427.410658298,0
+VLGEA.US,D,20210511,000000,23.6269,23.7861,23.3457,23.4775,27832.076934445,0
+VLGEA.US,D,20210512,000000,23.4775,23.4775,22.9813,23.0566,30293.570310591,0
+VLGEA.US,D,20210513,000000,22.9999,23.2158,22.9072,22.9911,26062.750580875,0
+VLGEA.US,D,20210514,000000,23.2812,23.7676,23.2812,23.6924,23924.814570313,0
+VLGEA.US,D,20210517,000000,23.711,24.1319,23.6924,23.7773,29261.463271008,0
+VLGEA.US,D,20210518,000000,23.8418,24.1133,23.3554,23.8242,35579.023225593,0
+VLGEA.US,D,20210519,000000,23.7304,23.8516,23.3936,23.543,30128.719880658,0
+VLGEA.US,D,20210520,000000,23.3652,23.3652,22.6269,22.6913,45302.126844513,0
+VLGEA.US,D,20210521,000000,22.8134,22.8974,22.4012,22.8593,43204.123546792,0
+VLGEA.US,D,20210524,000000,22.9257,22.9813,22.6455,22.7558,29267.606765292,0
+VLGEA.US,D,20210525,000000,22.916,22.916,22.2977,22.3359,46097.709354191,0
+VLGEA.US,D,20210526,000000,22.3261,22.5507,21.9236,22.3553,35477.65556992,0
+VLGEA.US,D,20210527,000000,22.5976,22.7949,22.1864,22.1952,145964.30459089,0
+VLGEA.US,D,20210528,000000,22.3739,22.6171,22.204,22.5614,63346.593470064,0
+VLGEA.US,D,20210601,000000,22.6913,23.0283,22.578,22.9257,34961.60205013,0
+VLGEA.US,D,20210602,000000,23.0566,23.0566,22.6455,22.7558,34227.454483283,0
+VLGEA.US,D,20210603,000000,22.6718,22.9999,22.4012,22.4853,47520.952196472,0
+VLGEA.US,D,20210604,000000,22.4491,22.6796,22.2518,22.4755,36027.498308269,0
+VLGEA.US,D,20210607,000000,22.4677,22.6357,22.4012,22.4677,40753.893243498,0
+VLGEA.US,D,20210608,000000,22.3827,22.4579,22.0175,22.074,32704.891816757,0
+VLGEA.US,D,20210609,000000,22.1395,22.3221,21.9901,22.2235,44770.714589015,0
+VLGEA.US,D,20210610,000000,22.3739,22.5419,22.2235,22.4491,27812.622535881,0
+VLGEA.US,D,20210611,000000,22.5038,22.7949,22.4941,22.7851,33476.924265016,0
+VLGEA.US,D,20210614,000000,22.9257,23.0937,22.8886,22.916,29306.515562419,0
+VLGEA.US,D,20210615,000000,22.8974,22.8974,22.1493,22.2714,42933.809798329,0
+VLGEA.US,D,20210616,000000,22.1776,22.4012,21.7938,21.8123,47014.113918106,0
+VLGEA.US,D,20210617,000000,21.8485,22.4579,21.6903,22.2137,61100.122393831,0
+VLGEA.US,D,20210618,000000,21.8778,21.8778,21.2888,21.4286,68659.692109341,0
+VLGEA.US,D,20210621,000000,21.6707,22.1014,21.4764,21.8211,56721.858801318,0
+VLGEA.US,D,20210622,000000,21.7644,22.1395,21.6609,22.0458,33732.903193484,0
+VLGEA.US,D,20210623,000000,22.1297,22.1297,21.8924,21.9901,38546.330964392,0
+VLGEA.US,D,20210624,000000,21.9989,22.1297,21.8533,22.1297,23672.9313047,0
+VLGEA.US,D,20210625,000000,21.8973,22.1864,21.8973,22.1112,109411.53752141,0
+VLGEA.US,D,20210628,000000,22.1864,22.1864,21.8485,22.1014,32571.782773954,0
+VLGEA.US,D,20210629,000000,22.1776,22.2137,21.9667,22.0262,27326.262571792,0
+VLGEA.US,D,20210630,000000,22.1014,22.1395,21.8973,21.9989,33252.686723678,0
+VLGEA.US,D,20210701,000000,22.1112,22.2714,21.9422,22.2714,30465.588150521,0
+VLGEA.US,D,20210702,000000,22.2714,22.2714,21.8973,21.9236,36985.883416453,0
+VLGEA.US,D,20210706,000000,21.9715,22.1864,21.8583,22.1395,36432.968930962,0
+VLGEA.US,D,20210707,000000,22.1776,22.2147,21.9793,22.0643,29082.278021081,0
+VLGEA.US,D,20210708,000000,21.8749,22.1961,21.7147,21.9696,27325.238656078,0
+VLGEA.US,D,20210709,000000,22.1493,22.2245,21.9403,22.0165,23429.239364799,0
+VLGEA.US,D,20210712,000000,22.1014,22.3377,22.0165,22.3193,21790.974222605,0
+VLGEA.US,D,20210713,000000,22.2245,22.4228,22.0546,22.2626,19415.489766424,0
+VLGEA.US,D,20210714,000000,22.2342,22.3944,22.2245,22.3475,22183.133941018,0
+VLGEA.US,D,20210715,000000,22.3573,22.4618,22.2245,22.4618,14728.003628322,0
+VLGEA.US,D,20210716,000000,22.4618,22.5976,22.2049,22.243,54797.921174954,0
+VLGEA.US,D,20210719,000000,22.0731,22.5175,22.0731,22.4423,20873.545742977,0
+VLGEA.US,D,20210720,000000,22.5273,22.9248,22.4716,22.4716,46007.604771371,0
+VLGEA.US,D,20210721,000000,22.583,22.8095,22.3281,22.3281,12474.365142092,0
+VLGEA.US,D,20210722,000000,22.3281,22.3671,21.7704,21.7704,14576.464102669,0
+VLGEA.US,D,20210723,000000,21.8846,21.9793,21.7508,21.8651,12559.350146343,0
+VLGEA.US,D,20210726,000000,21.9598,22.2147,21.7508,21.8172,10478.753415757,0
+VLGEA.US,D,20210727,000000,21.7801,22.1014,21.7801,21.8553,13903.751478656,0
+VLGEA.US,D,20210728,000000,21.7508,21.8944,21.7049,21.8455,17769.033298519,0
+VLGEA.US,D,20210729,000000,21.9403,21.9784,21.5808,21.5808,23043.22314067,0
+VLGEA.US,D,20210730,000000,21.6385,21.6659,21.2498,21.326,36260.951091031,0
+VLGEA.US,D,20210802,000000,21.2791,21.5808,21.1463,21.326,35346.594358544,0
+VLGEA.US,D,20210803,000000,21.326,21.3836,21.1941,21.2986,40112.922006615,0
+VLGEA.US,D,20210804,000000,21.2312,21.449,21.1375,21.2039,34586.848898853,0
+VLGEA.US,D,20210805,000000,21.1375,21.2694,21.0672,21.1092,31496.671274389,0
+VLGEA.US,D,20210806,000000,21.1843,21.3357,21.0329,21.1277,36690.995690857,0
+VLGEA.US,D,20210809,000000,21.0994,21.326,20.9002,20.948,58465.58726204,0
+VLGEA.US,D,20210810,000000,21.0241,21.3357,21.0047,21.1746,41043.661390524,0
+VLGEA.US,D,20210811,000000,21.1649,21.2791,20.9851,21.1463,50323.409505337,0
+VLGEA.US,D,20210812,000000,21.2039,21.2498,20.7067,21.2127,115566.29487749,0
+VLGEA.US,D,20210813,000000,21.2127,21.742,21.2039,21.6287,21060.922318615,0
+VLGEA.US,D,20210816,000000,21.6483,21.742,21.2986,21.5155,21638.410781238,0
+VLGEA.US,D,20210817,000000,21.4304,21.8094,21.4304,21.534,18265.632419747,0
+VLGEA.US,D,20210818,000000,21.6004,21.95,21.2986,21.3357,18062.8971084,0
+VLGEA.US,D,20210819,000000,21.3641,21.4842,21.0047,21.2039,36376.653566699,0
+VLGEA.US,D,20210820,000000,21.1277,21.3074,20.9099,20.9197,61014.113473866,0
+VLGEA.US,D,20210823,000000,21.0427,21.0496,20.7868,20.8816,37377.019219151,0
+VLGEA.US,D,20210824,000000,20.9002,20.9002,20.4929,20.7019,46613.762873983,0
+VLGEA.US,D,20210825,000000,20.7019,20.7586,20.6355,20.6648,18226.723622619,0
+VLGEA.US,D,20210826,000000,20.5603,20.8719,20.5125,20.6823,32606.595908226,0
+VLGEA.US,D,20210827,000000,20.8054,20.9099,20.6404,20.8054,33509.68956786,0
+VLGEA.US,D,20210830,000000,20.7586,20.905,20.7117,20.7684,41854.602635909,0
+VLGEA.US,D,20210831,000000,20.8347,21.326,20.7868,21.1746,29919.841075027,0
+VLGEA.US,D,20210901,000000,21.118,21.1649,20.8377,20.9099,23930.958064596,0
+VLGEA.US,D,20210902,000000,20.9851,21.326,20.9197,21.2791,20613.471151654,0
+VLGEA.US,D,20210903,000000,21.3357,21.5057,20.7205,20.9382,27454.252036026,0
+VLGEA.US,D,20210907,000000,21.0427,21.0427,20.8103,20.9294,27005.776953351,0
+VLGEA.US,D,20210908,000000,20.8533,20.9382,20.4753,20.5974,37241.86234492,0
+VLGEA.US,D,20210909,000000,20.655,20.7205,20.3425,20.5788,42008.18999299,0
+VLGEA.US,D,20210910,000000,20.6316,20.6316,20.3523,20.447,36266.070669601,0
+VLGEA.US,D,20210913,000000,20.5505,20.74,20.4372,20.5417,34586.848898853,0
+VLGEA.US,D,20210914,000000,20.6355,20.74,20.4274,20.4372,33054.047075188,0
+VLGEA.US,D,20210915,000000,20.5027,20.6921,20.4274,20.6648,32714.107058182,0
+VLGEA.US,D,20210916,000000,20.7117,20.782,20.4666,20.5222,31468.001634401,0
+VLGEA.US,D,20210917,000000,20.4372,20.7498,20.1921,20.2673,211707.88474713,0
+VLGEA.US,D,20210920,000000,20.2478,20.5974,20.2185,20.5125,40460.029433616,0
+VLGEA.US,D,20210921,000000,20.5417,20.6921,20.3327,20.5788,41361.075261824,0
+VLGEA.US,D,20210922,000000,20.6736,20.9246,20.5427,20.7117,34162.94779331,0
+VLGEA.US,D,20210923,000000,20.7684,20.9578,20.5974,20.7868,27646.748190234,0
+VLGEA.US,D,20210924,000000,20.74,21.1746,20.74,20.9851,24741.899309981,0
+VLGEA.US,D,20210927,000000,21.0896,21.5711,21.0896,21.1843,39527.24221828,0
+VLGEA.US,D,20210928,000000,21.2888,21.4207,20.9002,20.9666,21921.011518267,0
+VLGEA.US,D,20210929,000000,20.9949,21.4686,20.9949,21.411,19549.622724941,0
+VLGEA.US,D,20210930,000000,21.4207,21.4686,20.5027,20.5027,53044.977472807,0
+VLGEA.US,D,20211001,000000,20.655,21.0564,20.4274,20.948,35451.03376136,0
+VLGEA.US,D,20211004,000000,20.948,21.2449,20.948,21.0047,20364.659633183,0
+VLGEA.US,D,20211005,000000,21.0994,21.2039,20.9002,21.0994,20580.705848809,0
+VLGEA.US,D,20211006,000000,21.1375,21.1561,20.7556,20.7556,25651.136463899,0
+VLGEA.US,D,20211007,000000,20.8503,21.3475,20.8503,20.9939,31091.200651697,0
+VLGEA.US,D,20211008,000000,21.0037,21.1443,20.8601,21.0896,20582.753680237,0
+VLGEA.US,D,20211011,000000,20.908,21.116,20.7165,20.7165,25272.287649767,0
+VLGEA.US,D,20211012,000000,20.6873,21.6004,20.6873,21.3289,39746.360181048,0
+VLGEA.US,D,20211013,000000,21.4148,21.5682,21.0701,21.1755,16776.858971779,0
+VLGEA.US,D,20211014,000000,21.4432,21.4813,21.0417,21.1755,35364.00092568,0
+VLGEA.US,D,20211015,000000,21.3865,21.6922,21.242,21.4725,36977.692090741,0
+VLGEA.US,D,20211018,000000,21.5203,21.6502,21.4148,21.4725,23643.237748998,0
+VLGEA.US,D,20211019,000000,21.5203,21.826,21.4246,21.702,32363.927884038,0
+VLGEA.US,D,20211020,000000,21.7205,21.9647,21.5057,21.7117,20468.075120284,0
+VLGEA.US,D,20211021,000000,21.6346,21.6346,21.4627,21.4725,10700.943125667,0
+VLGEA.US,D,20211022,000000,21.4432,21.6443,21.4246,21.4627,18221.60404405,0
+VLGEA.US,D,20211025,000000,21.5291,21.6825,21.4246,21.5008,21350.690465641,0
+VLGEA.US,D,20211026,000000,21.5868,21.5868,21.3573,21.4432,28793.533789769,0
+VLGEA.US,D,20211027,000000,21.5008,21.5008,20.9031,20.908,28764.864149781,0
+VLGEA.US,D,20211028,000000,21.0135,21.3719,20.9236,21.1561,22410.443229497,0
+VLGEA.US,D,20211029,000000,21.0603,21.3904,20.9226,21.2996,35042.491391525,0
+VLGEA.US,D,20211101,000000,21.2996,21.6062,21.1375,21.5584,21500.182159865,0
+VLGEA.US,D,20211102,000000,21.4813,21.6443,21.281,21.3953,19958.165094776,0
+VLGEA.US,D,20211103,000000,21.3573,21.9891,21.3573,21.8445,38659.985608631,0
+VLGEA.US,D,20211104,000000,21.912,21.9891,21.5584,21.702,14356.322224187,0
+VLGEA.US,D,20211105,000000,21.8445,21.95,21.5614,21.95,23606.376783299,0
+VLGEA.US,D,20211108,000000,21.9989,21.9989,21.3475,21.5291,24655.890390016,0
+VLGEA.US,D,20211109,000000,21.4813,21.9891,21.4813,21.912,27733.781025913,0
+VLGEA.US,D,20211110,000000,21.95,21.9989,21.7586,21.7977,25425.875006848,0
+VLGEA.US,D,20211111,000000,21.826,21.9403,21.6629,21.9403,16833.174336041,0
+VLGEA.US,D,20211112,000000,21.9891,21.9989,21.6248,21.8543,25348.057412593,0
+VLGEA.US,D,20211115,000000,21.8543,21.9598,21.6062,21.8075,39465.807275448,0
+VLGEA.US,D,20211116,000000,21.7303,21.8075,21.4334,21.4725,35020.989161534,0
+VLGEA.US,D,20211117,000000,21.4813,21.616,21.1473,21.2137,30323.263866293,0
+VLGEA.US,D,20211118,000000,21.2234,21.2234,20.7644,20.8503,52119.357667468,0
+VLGEA.US,D,20211119,000000,20.7928,20.9939,20.7263,20.7928,36293.716393876,0
+VLGEA.US,D,20211122,000000,20.8601,21.6297,20.7566,21.3865,43989.466899331,0
+VLGEA.US,D,20211123,000000,21.4148,21.7117,21.1375,21.4246,33435.967636461,0
+VLGEA.US,D,20211124,000000,21.3953,21.4051,21.0417,21.1951,26165.142152262,0
+VLGEA.US,D,20211126,000000,20.9744,21.0135,20.5642,20.9178,43079.205829699,0
+VLGEA.US,D,20211129,000000,21.1277,21.1277,20.6873,20.8318,35109.045912927,0
+VLGEA.US,D,20211130,000000,21.0994,21.0994,20.3239,20.3337,209346.73511095,0
+VLGEA.US,D,20211201,000000,20.7067,20.9031,20.4294,20.4392,39293.789435518,0
+VLGEA.US,D,20211202,000000,20.3825,21.4911,20.3825,21.2332,50831.271699417,0
+VLGEA.US,D,20211203,000000,21.2332,21.7117,20.7165,21.6825,34009.360436229,0
+VLGEA.US,D,20211206,000000,21.912,22.372,21.5966,22.0077,67863.085683949,0
+VLGEA.US,D,20211207,000000,22.2176,22.3153,21.4432,21.5584,41699.991363115,0
+VLGEA.US,D,20211208,000000,21.6922,21.8797,21.0135,21.1561,22916.257592149,0
+VLGEA.US,D,20211209,000000,21.0896,21.7303,21.0896,21.5682,34444.524614624,0
+VLGEA.US,D,20211210,000000,21.702,21.702,21.3094,21.5487,38229.941008806,0
+VLGEA.US,D,20211213,000000,21.5584,21.7684,21.2049,21.2996,31685.071765742,0
+VLGEA.US,D,20211214,000000,21.5535,21.5535,20.5818,20.6501,96124.183302506,0
+VLGEA.US,D,20211215,000000,20.7458,21.3573,20.5916,21.3475,42190.44699006,0
+VLGEA.US,D,20211216,000000,21.3953,21.702,21.1473,21.367,39004.021288492,0
+VLGEA.US,D,20211217,000000,21.4627,21.6541,21.118,21.3289,48068.747103393,0
+VLGEA.US,D,20211220,000000,21.8407,21.8407,20.8025,21.2137,24767.497202829,0
+VLGEA.US,D,20211221,000000,21.281,21.6346,21.032,21.5868,29731.440583675,0
+VLGEA.US,D,20211222,000000,21.5203,21.5584,21.3377,21.5584,16549.549683299,0
+VLGEA.US,D,20211223,000000,21.5389,21.616,21.2049,21.3767,16340.670877669,0
+VLGEA.US,D,20211227,000000,21.5105,21.7782,21.2195,21.7117,19722.664480586,0
+VLGEA.US,D,20211228,000000,21.8075,22.0458,21.5487,21.9032,27901.703202988,0
+VLGEA.US,D,20211229,000000,21.8543,22.2274,21.8543,22.1513,37997.512141757,0
+VLGEA.US,D,20211230,000000,22.2176,22.3133,22.0262,22.2079,18462.22423681,0
+VLGEA.US,D,20211231,000000,22.1893,22.5536,22.1122,22.372,25667.519115321,0
+VLGEA.US,D,20220103,000000,22.4481,22.8309,22.2372,22.5243,42259.049342889,0
+VLGEA.US,D,20220104,000000,22.5536,23.0107,22.5536,22.6103,35917.939326885,0
+VLGEA.US,D,20220105,000000,22.62,23.1513,22.5233,22.6777,33973.523386243,0
+VLGEA.US,D,20220106,000000,22.6103,22.6103,21.8172,22.0692,49332.25909431,0
+VLGEA.US,D,20220107,000000,22.4168,22.4168,22.0301,22.0976,13843.340451537,0
+VLGEA.US,D,20220110,000000,22.4794,22.4794,21.9432,21.9823,19123.673787971,0
+VLGEA.US,D,20220111,000000,21.953,21.953,21.5252,21.6238,25896.876235229,0
+VLGEA.US,D,20220112,000000,21.8123,21.8123,21.1502,21.3152,38203.319200245,0
+VLGEA.US,D,20220113,000000,21.4304,21.7792,21.4304,21.6629,14688.070915482,0
+VLGEA.US,D,20220114,000000,21.5183,21.7498,21.4216,21.5087,26735.463204888,0
+VLGEA.US,D,20220118,000000,21.8084,21.8084,21.112,21.2957,30689.825691859,0
+VLGEA.US,D,20220119,000000,21.2957,21.3924,21.1024,21.112,21966.063809677,0
+VLGEA.US,D,20220120,000000,21.1218,21.3055,20.9382,20.9382,36858.917867932,0
+VLGEA.US,D,20220121,000000,20.8513,21.7108,20.8318,21.2566,45571.416677261,0
+VLGEA.US,D,20220124,000000,21.073,21.615,20.9763,21.5183,43347.471746734,0
+VLGEA.US,D,20220125,000000,21.3826,21.3826,20.8123,21.0447,26650.478200637,0
+VLGEA.US,D,20220126,000000,21.1024,21.4119,20.8318,21.0447,32085.422809865,0
+VLGEA.US,D,20220127,000000,21.0447,21.5956,21.0447,21.4119,41712.278351681,0
+VLGEA.US,D,20220128,000000,21.3435,21.6434,21.2664,21.5662,27669.274335939,0
+VLGEA.US,D,20220131,000000,21.5271,22.0888,21.4119,22.0888,61571.123622212,0
+VLGEA.US,D,20220201,000000,22.0399,22.0594,21.7117,21.7303,28376.800094224,0
+VLGEA.US,D,20220202,000000,21.9676,22.0575,21.5271,21.6053,30801.432504671,0
+VLGEA.US,D,20220203,000000,21.4891,21.7596,21.4402,21.5565,41067.211451942,0
+VLGEA.US,D,20220204,000000,21.4989,21.7792,21.1893,21.5858,43642.359472328,0
+VLGEA.US,D,20220207,000000,21.576,21.8465,21.4216,21.6922,19440.063743557,0
+VLGEA.US,D,20220208,000000,21.6922,21.7889,21.4695,21.6053,20129.159018992,0
+VLGEA.US,D,20220209,000000,21.6531,21.7694,21.4598,21.4695,29165.215193905,0
+VLGEA.US,D,20220210,000000,21.4695,21.5135,21.2664,21.4793,24669.201294297,0
+VLGEA.US,D,20220211,000000,21.5271,21.7117,21.4216,21.5467,15907.554530702,0
+VLGEA.US,D,20220214,000000,21.5565,21.8465,21.4119,21.74,26102.683293716,0
+VLGEA.US,D,20220215,000000,21.8856,22.0888,21.7987,21.8465,17694.287451406,0
+VLGEA.US,D,20220216,000000,21.8084,22.0301,21.7596,21.9725,13783.953340133,0
+VLGEA.US,D,20220217,000000,21.9042,22.1278,21.8954,22.0301,25351.129159735,0
+VLGEA.US,D,20220218,000000,21.953,22.3778,21.953,22.1463,31078.91366313,0
+VLGEA.US,D,20220222,000000,22.2235,22.3974,22.0203,22.3007,34007.312604801,0
+VLGEA.US,D,20220223,000000,22.4072,22.4843,21.9921,22.0497,23294.082490568,0
+VLGEA.US,D,20220224,000000,21.9042,22.0301,21.4402,21.7694,38749.066275738,0
+VLGEA.US,D,20220225,000000,21.8661,22.3778,21.8661,22.2528,24022.08656313,0
+VLGEA.US,D,20220228,000000,22.2332,22.3778,21.9432,22.0203,25437.1380797,0
+VLGEA.US,D,20220301,000000,22.0203,22.0203,21.3152,21.4695,26464.125540713,0
+VLGEA.US,D,20220302,000000,21.6336,22.3778,21.6336,22.0594,33435.967636461,0
+VLGEA.US,D,20220303,000000,22.1268,22.9004,22.1268,22.8808,39258.976301247,0
+VLGEA.US,D,20220304,000000,22.7646,23.6152,22.7646,23.5283,40585.971066423,0
+VLGEA.US,D,20220307,000000,23.6836,24.2491,23.2002,23.4316,48724.053160271,0
+VLGEA.US,D,20220308,000000,23.0742,23.6777,22.2235,22.2528,56583.630179946,0
+VLGEA.US,D,20220309,000000,22.2235,23.2724,22.2235,23.0644,59385.063573096,0
+VLGEA.US,D,20220310,000000,23.1035,23.2969,22.7392,23.2871,48121.990720514,0
+VLGEA.US,D,20220311,000000,23.3936,23.4805,22.9873,23.0361,38192.056127392,0
+VLGEA.US,D,20220314,000000,23.1709,23.6738,22.8427,23.2284,42151.538192932,0
+VLGEA.US,D,20220315,000000,23.2002,23.7803,23.2002,23.7803,29981.27601786,0
+VLGEA.US,D,20220316,000000,23.8574,23.875,22.997,23.248,29267.606765292,0
+VLGEA.US,D,20220317,000000,23.2099,23.5283,23.2099,23.3936,17565.274071459,0
+VLGEA.US,D,20220318,000000,23.3936,23.5869,23.1611,23.4902,62172.162146254,0
+VLGEA.US,D,20220321,000000,23.5869,23.7803,23.4414,23.5,36409.418869543,0
+VLGEA.US,D,20220322,000000,23.6836,23.6836,23.3066,23.5674,19387.84404215,0
+VLGEA.US,D,20220323,000000,23.4414,23.5674,23.3545,23.5674,13586.337607356,0
+VLGEA.US,D,20220324,000000,23.5576,23.7022,23.3838,23.7022,11650.112992425,0
+VLGEA.US,D,20220325,000000,23.5869,23.9551,23.5869,23.7705,25486.286033966,0
+VLGEA.US,D,20220328,000000,23.9053,23.9053,23.5283,23.7901,23303.297731993,0
+VLGEA.US,D,20220329,000000,23.8281,24.002,23.6152,23.6347,27786.00072732,0
+VLGEA.US,D,20220330,000000,23.6347,23.6836,23.4707,23.5674,19681.707852031,0
+VLGEA.US,D,20220331,000000,23.5772,23.7705,23.538,23.6836,26806.113389146,0
+VLGEA.US,D,20220401,000000,23.625,23.8574,23.4414,23.8574,17278.577671575,0
+VLGEA.US,D,20220404,000000,23.7901,23.8183,23.4609,23.6641,33974.547301957,0
+VLGEA.US,D,20220405,000000,23.6641,23.9493,23.6064,23.6543,39742.264518193,0
+VLGEA.US,D,20220406,000000,23.6934,23.9669,23.3489,23.7226,37548.013143367,0
+VLGEA.US,D,20220407,000000,23.7129,23.9863,23.547,23.8105,34157.82821474,0
+VLGEA.US,D,20220408,000000,23.9375,24.1621,23.8203,23.9571,29075.110611084,0
+VLGEA.US,D,20220411,000000,24.0742,24.1035,23.7715,23.8496,25770.934602422,0
+VLGEA.US,D,20220412,000000,23.9082,24.2012,23.8984,23.9375,23883.857941758,0
+VLGEA.US,D,20220413,000000,23.8956,24.211,23.792,24.1817,16175.820447735,0
+VLGEA.US,D,20220414,000000,24.0938,24.2696,24.0938,24.1231,21545.234451276,0
+VLGEA.US,D,20220418,000000,24.1231,24.1231,23.8692,23.9277,18480.65471966,0
+VLGEA.US,D,20220419,000000,24.045,24.25,23.9766,24.1133,13560.739714509,0
+VLGEA.US,D,20220420,000000,24.1621,24.4161,23.9863,24.0938,26022.817868035,0
+VLGEA.US,D,20220421,000000,24.045,24.1524,23.7422,23.752,18244.130189755,0
+VLGEA.US,D,20220422,000000,23.918,23.9571,23.6543,23.6543,13172.675658952,0
+VLGEA.US,D,20220425,000000,23.8496,23.879,22.912,23.5762,25096.174146981,0
+VLGEA.US,D,20220426,000000,23.5371,23.5371,22.7851,22.7949,20570.466691671,0
+VLGEA.US,D,20220427,000000,22.9413,22.9413,21.994,22.3359,27177.794793281,0
+VLGEA.US,D,20220428,000000,22.4335,22.8339,22.3943,22.8241,27464.491193165,0
+VLGEA.US,D,20220429,000000,22.8241,22.9413,22.5702,22.6483,24226.869705904,0
+VLGEA.US,D,20220502,000000,22.5604,22.8828,22.5051,22.6288,29589.116299447,0
+VLGEA.US,D,20220503,000000,22.6777,22.9218,22.6093,22.9218,17586.77630145,0
+VLGEA.US,D,20220504,000000,22.8241,23.3027,22.8241,23.3027,17493.599971488,0
+VLGEA.US,D,20220505,000000,23.1269,23.1269,22.271,22.5311,22171.870868165,0
+VLGEA.US,D,20220506,000000,22.3749,22.6972,22.1054,22.2186,25766.838939567,0
+VLGEA.US,D,20220509,000000,21.9745,22.6093,21.9745,22.5409,27408.175828901,0
+VLGEA.US,D,20220510,000000,22.6679,22.8143,22.4432,22.4823,35112.117660069,0
+VLGEA.US,D,20220511,000000,22.5898,22.7851,22.4921,22.5995,21477.656014161,0
+VLGEA.US,D,20220512,000000,22.7167,23.0684,22.4432,22.5409,21949.681158255,0
+VLGEA.US,D,20220513,000000,22.6483,22.9316,22.4628,22.7558,27046.733581906,0
+VLGEA.US,D,20220516,000000,22.8143,23.5224,22.8143,23.078,32118.188112709,0
+VLGEA.US,D,20220517,000000,23.2538,23.2538,22.6288,22.7851,22916.257592149,0
+VLGEA.US,D,20220518,000000,22.5898,22.6191,22.1405,22.2674,32701.820069615,0
+VLGEA.US,D,20220519,000000,22.4725,22.4725,22.0233,22.0233,35759.232391234,0
+VLGEA.US,D,20220520,000000,22.2089,22.2089,21.5057,21.6131,20346.229150333,0
+VLGEA.US,D,20220523,000000,21.8475,21.9696,21.7596,21.9354,19783.075507703,0
+VLGEA.US,D,20220524,000000,21.9158,22.9022,21.8671,22.8046,25555.912302509,0
+VLGEA.US,D,20220525,000000,22.7656,22.9853,22.746,22.8339,22199.516592439,0
+VLGEA.US,D,20220526,000000,23.1367,23.1367,22.8437,22.8925,17846.850892773,0
+VLGEA.US,D,20220527,000000,23.0292,23.5468,22.7851,23.2148,20046.221846168,0
+VLGEA.US,D,20220531,000000,23.1757,23.4297,22.9951,23.1855,28105.462430048,0
+VLGEA.US,D,20220601,000000,23.332,23.4687,22.7412,22.9805,27393.841008907,0
+VLGEA.US,D,20220602,000000,23.0488,23.5371,22.9657,23.5371,25686.973513884,0
+VLGEA.US,D,20220603,000000,23.5176,23.8594,23.2148,23.4687,28555.985344152,0
+VLGEA.US,D,20220606,000000,23.4883,23.7178,23.4589,23.6836,14992.173882501,0
+VLGEA.US,D,20220607,000000,23.4589,23.8301,23.4589,23.6641,20342.133487477,0
+VLGEA.US,D,20220608,000000,23.6103,23.6934,23.0732,23.2538,21346.594802785,0
+VLGEA.US,D,20220609,000000,23.2538,23.3808,22.9707,23.2246,21469.464688449,0
+VLGEA.US,D,20220610,000000,23.1074,23.6787,23.078,23.2734,35177.648265756,0
+VLGEA.US,D,20220613,000000,23.1953,23.2441,21.994,22.1405,34985.152111548,0
+VLGEA.US,D,20220614,000000,22.1697,22.6581,22.0819,22.5995,18987.492998026,0
+VLGEA.US,D,20220615,000000,22.5995,23.0292,22.5604,22.9707,25533.386156804,0
+VLGEA.US,D,20220616,000000,22.9022,22.9022,22.3553,22.5702,29946.462883588,0
+VLGEA.US,D,20220617,000000,22.6679,22.9316,22.121,22.3163,51664.739090508,0
+VLGEA.US,D,20220621,000000,22.4238,22.7171,22.0887,22.2186,37351.421326305,0
+VLGEA.US,D,20220622,000000,22.1112,22.9218,21.7987,21.8964,34003.216941946,0
+VLGEA.US,D,20220623,000000,22.0037,22.5751,21.9843,22.4823,24331.309108719,0
+VLGEA.US,D,20220624,000000,22.4823,22.8437,22.4823,22.6191,60803.186836808,0
+VLGEA.US,D,20220627,000000,22.707,22.8632,22.6191,22.7264,15302.420343804,0
+VLGEA.US,D,20220628,000000,22.7264,22.9999,22.2186,22.287,18862.575280934,0
+VLGEA.US,D,20220629,000000,22.1799,22.3749,22.1747,22.2577,24310.830794442,0
+VLGEA.US,D,20220630,000000,22.0916,22.5409,22.0624,22.2772,18995.684323737,0
+VLGEA.US,D,20220701,000000,22.1697,22.5116,22.1697,22.3553,12097.564159388,0
+VLGEA.US,D,20220705,000000,22.2089,22.3651,21.7108,22.0331,27639.580780237,0
+VLGEA.US,D,20220706,000000,22.1812,22.4768,21.9738,22.2405,18794.295625642,0
+VLGEA.US,D,20220707,000000,22.2405,22.5664,21.9837,22.4676,25062.09854158,0
+VLGEA.US,D,20220708,000000,22.6651,22.6651,22.3293,22.3293,11360.013071714,0
+VLGEA.US,D,20220711,000000,22.5498,22.5498,22.2651,22.438,19426.138762887,0
+VLGEA.US,D,20220712,000000,22.4972,22.5762,22.1911,22.359,16691.189542217,0
+VLGEA.US,D,20220713,000000,22.0133,22.2701,21.9639,22.2108,9171.8511813516,0
+VLGEA.US,D,20220714,000000,22.1219,22.2602,21.8553,22.2602,13394.264454286,0
+VLGEA.US,D,20220715,000000,22.4577,22.4577,21.8849,22.3392,27481.126193628,0
+VLGEA.US,D,20220718,000000,22.2849,22.438,22.1363,22.28,11318.497737376,0
+VLGEA.US,D,20220719,000000,22.4972,22.6157,22.3393,22.4479,33550.465560047,0
+VLGEA.US,D,20220720,000000,22.517,22.517,22.1417,22.3195,11713.399698154,0
+VLGEA.US,D,20220721,000000,22.1713,22.4182,21.9639,22.3688,13648.419305966,0
+VLGEA.US,D,20220722,000000,22.2306,22.2306,21.7664,22.0824,43151.646052603,0
+VLGEA.US,D,20220725,000000,22.2108,22.2108,21.8948,21.9047,31151.689290603,0
+VLGEA.US,D,20220726,000000,21.8652,22.1516,21.7664,22.0331,7870.6998490446,0
+VLGEA.US,D,20220727,000000,22.0775,22.3787,21.9738,22.28,11554.426344712,0
+VLGEA.US,D,20220728,000000,22.5762,22.5762,22.08,22.4676,15675.582704626,0
+VLGEA.US,D,20220729,000000,22.4676,22.596,22.1022,22.2898,19208.436399894,0
+VLGEA.US,D,20220801,000000,22.2898,22.6256,22.2108,22.3195,24158.886877442,0
+VLGEA.US,D,20220802,000000,22.3985,22.6059,22.2355,22.28,17726.035193281,0
+VLGEA.US,D,20220803,000000,22.5466,22.5861,22.2306,22.359,14689.340371811,0
+VLGEA.US,D,20220804,000000,22.2306,22.3985,22.1812,22.2207,10548.945198424,0
+VLGEA.US,D,20220805,000000,21.9146,22.2997,21.9146,22.2701,15585.464052038,0
+VLGEA.US,D,20220808,000000,22.0904,22.596,22.0229,22.4577,21456.339868938,0
+VLGEA.US,D,20220809,000000,22.6454,22.6552,22.2898,22.4083,19830.153845837,0
+VLGEA.US,D,20220810,000000,22.6059,22.6059,22.1022,22.1614,14819.961789607,0
+VLGEA.US,D,20220811,000000,22.2207,22.3491,22.0824,22.2503,11430.892910828,0
+VLGEA.US,D,20220812,000000,22.2108,22.4281,22.1121,22.4281,25628.124685362,0
+VLGEA.US,D,20220815,000000,22.517,22.675,22.4281,22.6355,22012.240321418,0
+VLGEA.US,D,20220816,000000,22.5565,22.833,22.517,22.6157,23602.986424962,0
+VLGEA.US,D,20220817,000000,22.6849,22.7738,22.4182,22.6849,23544.25741541,0
+VLGEA.US,D,20220818,000000,22.6651,22.8132,22.4797,22.6849,22200.578179635,0
+VLGEA.US,D,20220819,000000,22.7244,22.7346,22.4676,22.6552,29743.205630495,0
+VLGEA.US,D,20220822,000000,22.6256,22.7145,22.4775,22.6454,18196.879838824,0
+VLGEA.US,D,20220823,000000,22.5367,22.7441,22.4676,22.4874,13971.4288585,0
+VLGEA.US,D,20220824,000000,22.6256,22.6256,22.0923,22.2503,15489.269984669,0
+VLGEA.US,D,20220825,000000,22.2602,22.2602,22.0429,22.2405,31644.81045701,0
+VLGEA.US,D,20220826,000000,22.1812,22.2201,22.0034,22.0331,13299.082956047,0
+VLGEA.US,D,20220829,000000,22.0331,22.0429,21.7763,21.8257,14247.860231044,0
+VLGEA.US,D,20220830,000000,21.7269,21.8849,21.7269,21.7664,20197.716440099,0
+VLGEA.US,D,20220831,000000,21.9639,21.9639,21.6242,21.7072,35400.429360922,0
+VLGEA.US,D,20220901,000000,21.8652,21.8836,21.5393,21.6479,18299.149320974,0
+VLGEA.US,D,20220902,000000,21.638,21.875,21.5294,21.638,31804.796379582,0
+VLGEA.US,D,20220906,000000,21.8158,21.8158,21.4405,21.4504,36718.794368443,0
+VLGEA.US,D,20220907,000000,21.48,21.6133,21.243,21.5195,32317.156359463,0
+VLGEA.US,D,20220908,000000,21.5393,21.6084,21.2825,21.401,28990.866766756,0
+VLGEA.US,D,20220909,000000,21.401,21.7071,21.2331,21.5096,28545.336349468,0
+VLGEA.US,D,20220912,000000,21.5096,21.6232,21.2627,21.3418,19025.161387328,0
+VLGEA.US,D,20220913,000000,21.2331,21.379,20.8776,20.927,45660.792357239,0
+VLGEA.US,D,20220914,000000,21.1047,21.2331,20.769,20.8381,33912.965308658,0
+VLGEA.US,D,20220915,000000,20.9171,20.9862,20.7294,20.8282,37529.862241733,0
+VLGEA.US,D,20220916,000000,20.7492,21.5096,20.7196,21.4603,147795.60281312,0
+VLGEA.US,D,20220919,000000,21.3319,21.3319,20.7196,20.9862,28333.709401256,0
+VLGEA.US,D,20220920,000000,20.9072,21.0652,20.8035,21.0158,23284.027148949,0
+VLGEA.US,D,20220921,000000,21.0025,21.2035,20.7393,20.7492,17121.531422552,0
+VLGEA.US,D,20220922,000000,20.7492,20.9368,20.6208,20.7788,23756.896932752,0
+VLGEA.US,D,20220923,000000,20.7196,20.7196,20.0875,20.2653,33801.582704336,0
+VLGEA.US,D,20220926,000000,20.1764,20.3048,19.7814,19.9196,31453.434891403,0
+VLGEA.US,D,20220927,000000,19.9986,20.0776,19.2184,19.3271,81292.087479847,0
+VLGEA.US,D,20220928,000000,19.2678,19.5641,19.0209,19.4258,44926.679737844,0
+VLGEA.US,D,20220929,000000,19.4061,19.6925,18.9024,18.9913,28285.106083007,0
+VLGEA.US,D,20220930,000000,19.1197,19.1493,18.853,19.0901,46309.849169697,0
+VLGEA.US,D,20221003,000000,19.1098,19.3567,19.0604,19.1888,28188.912015638,0
+VLGEA.US,D,20221004,000000,19.337,20.3838,19.337,19.89,54442.804423463,0
+VLGEA.US,D,20221005,000000,19.82,19.915,19.53,19.57,22675,0
+VLGEA.US,D,20221006,000000,19.56,19.56,19.3018,19.44,27569,0
+VLGEA.US,D,20221007,000000,19.28,19.5,19.23,19.32,20002,0
+VLGEA.US,D,20221010,000000,19.5086,19.665,19.41,19.55,14314,0
+VLGEA.US,D,20221011,000000,19.27,19.81,19.27,19.75,22750,0
+VLGEA.US,D,20221012,000000,19.73,19.8653,19.65,19.75,14250,0
+VLGEA.US,D,20221013,000000,19.55,20.655,19.55,20.61,39670,0
+VLGEA.US,D,20221014,000000,20.0881,20.5731,20.0881,20.27,24664,0
+VLGEA.US,D,20221017,000000,20.52,20.81,20.3253,20.76,39384,0
+VLGEA.US,D,20221018,000000,21.01,21.24,20.81,20.91,14322,0
+VLGEA.US,D,20221019,000000,20.79,21.38,20.64,21.36,23233,0
+VLGEA.US,D,20221020,000000,21.45,21.45,20.81,20.9,28564,0
+VLGEA.US,D,20221021,000000,21.01,21.47,21.01,21.37,33697,0
+VLGEA.US,D,20221024,000000,21.37,21.9,21.28,21.83,24128,0
+VLGEA.US,D,20221025,000000,21.91,22.23,21.78,22.03,28588,0
+VLGEA.US,D,20221026,000000,22.06,22.255,21.7105,22.07,35964,0
+VLGEA.US,D,20221027,000000,22.21,22.31,22.03,22.03,20230,0
+VLGEA.US,D,20221028,000000,22.14,22.45,22.12,22.28,29120,0
+VLGEA.US,D,20221031,000000,22.28,22.45,21.96,22.24,13822,0
+VLGEA.US,D,20221101,000000,22.25,22.68,22.0702,22.26,22507,0
+VLGEA.US,D,20221102,000000,22.3,22.94,22.09,22.66,33591,0
+VLGEA.US,D,20221103,000000,22.49,22.64,22.48,22.53,8922,0
+VLGEA.US,D,20221104,000000,22.61,22.61,22.03,22.25,13480,0
+VLGEA.US,D,20221107,000000,22.22,22.54,22.0401,22.15,18640,0
+VLGEA.US,D,20221108,000000,22.0758,22.54,22.0758,22.34,16983,0
+VLGEA.US,D,20221109,000000,22.37,22.79,22.358,22.65,15915,0
+VLGEA.US,D,20221110,000000,22.96,23.17,22.79,22.9,24455,0
+VLGEA.US,D,20221111,000000,23.02,23.02,21.89,22.08,26094,0
+VLGEA.US,D,20221114,000000,22.17,22.98,22.17,22.55,24033,0
+VLGEA.US,D,20221115,000000,22.77,23.03,22.77,22.94,22187,0
+VLGEA.US,D,20221116,000000,22.84,22.925,22.52,22.52,13605,0
+VLGEA.US,D,20221117,000000,22.47,22.9723,22.45,22.75,19361,0
+VLGEA.US,D,20221118,000000,22.99,22.99,22.67,22.84,17412,0
+VLGEA.US,D,20221121,000000,22.68,22.68,20.56,20.58,96955,0
+VLGEA.US,D,20221122,000000,20.73,21.75,20.73,21.6,52960,0
+VLGEA.US,D,20221123,000000,21.53,21.8,21.05,21.33,31346,0
+VLGEA.US,D,20221125,000000,21.46,21.6,21.23,21.52,26202,0
+VLGEA.US,D,20221128,000000,21.53,22.1,21.455,21.74,45635,0
+VLGEA.US,D,20221129,000000,21.89,22.09,21.62,21.99,33473,0
+VLGEA.US,D,20221130,000000,22.16,22.76,21.78,22.54,40867,0
+VLGEA.US,D,20221201,000000,22.72,22.72,22.25,22.65,29902,0
+VLGEA.US,D,20221202,000000,22.55,22.96,22.26,22.9,28034,0
+VLGEA.US,D,20221205,000000,22.95,22.9509,22.28,22.42,31741,0
+VLGEA.US,D,20221206,000000,22.72,23.95,22.72,23.7,84446,0
+VLGEA.US,D,20221207,000000,23.69,23.985,23.04,23.89,44461,0
+VLGEA.US,D,20221208,000000,24.01,24.08,23.81,24.08,26014,0
+VLGEA.US,D,20221209,000000,24.03,24.25,23.95,24,28526,0
+VLGEA.US,D,20221212,000000,24.17,24.17,23.5201,23.9,41089,0
+VLGEA.US,D,20221213,000000,24.2,24.27,23.94,24.1,35452,0
+VLGEA.US,D,20221214,000000,24.05,24.28,23.91,24.07,31943,0
+VLGEA.US,D,20221215,000000,23.99,23.99,23.41,23.42,14686,0
+VLGEA.US,D,20221216,000000,23.18,23.89,23.1,23.81,58516,0
+VLGEA.US,D,20221219,000000,23.89,24.225,23.76,23.95,17846,0
+VLGEA.US,D,20221220,000000,24.03,24.03,23.76,23.76,14079,0
+VLGEA.US,D,20221221,000000,24,24.094,23.71,23.89,17889,0
+VLGEA.US,D,20221222,000000,23.52,23.52,23.14,23.29,15541,0
+VLGEA.US,D,20221223,000000,23.32,23.83,22.9315,23.67,20716,0
+VLGEA.US,D,20221227,000000,23.6722,23.865,23.55,23.72,20700,0
+VLGEA.US,D,20221228,000000,23.715,23.715,23.31,23.31,14655,0
+VLGEA.US,D,20221229,000000,23.4,23.65,23.31,23.59,19444,0
+VLGEA.US,D,20221230,000000,23.57,23.71,23.1596,23.29,15991,0
+VLGEA.US,D,20230103,000000,23.34,23.8,23.3,23.52,38519,0
+VLGEA.US,D,20230104,000000,23.32,23.5094,22.78,23.1,26490,0
+VLGEA.US,D,20230105,000000,22.88,22.88,22.5601,22.68,15090,0
+VLGEA.US,D,20230106,000000,22.75,23.54,22.75,23.43,23450,0
+VLGEA.US,D,20230109,000000,23.265,23.35,22.64,22.78,20718,0
+VLGEA.US,D,20230110,000000,23.08,23.08,22.73,22.99,16071,0
+VLGEA.US,D,20230111,000000,23.18,23.4873,23.05,23.39,14201,0
+VLGEA.US,D,20230112,000000,23.37,23.64,23.26,23.51,18673,0
+VLGEA.US,D,20230113,000000,23.5516,24,23.5516,23.66,16756,0
+VLGEA.US,D,20230117,000000,23.63,23.79,23.2,23.45,14608,0
+VLGEA.US,D,20230118,000000,23.41,23.41,22.65,22.87,22045,0
+VLGEA.US,D,20230119,000000,22.86,23.03,22.6,22.61,26499,0
+VLGEA.US,D,20230120,000000,22.8,23.2,22.6199,23.2,21582,0
+VLGEA.US,D,20230123,000000,23.1,23.4,22.87,22.99,19422,0
+VLGEA.US,D,20230124,000000,22.9,22.95,22.62,22.72,9710,0
+VLGEA.US,D,20230125,000000,22.56,22.98,22.56,22.94,14714,0
+VLGEA.US,D,20230126,000000,23,23.22,22.63,22.97,18179,0
+VLGEA.US,D,20230127,000000,22.9,23.14,22.69,22.78,15456,0
+VLGEA.US,D,20230130,000000,22.83,22.97,22.59,22.81,14555,0
+VLGEA.US,D,20230131,000000,22.98,23.4,22.8562,23.26,25487,0
+VLGEA.US,D,20230201,000000,23.37,23.64,22.97,23.39,24527,0
+VLGEA.US,D,20230202,000000,23.49,23.6706,23.2,23.32,16763,0
+VLGEA.US,D,20230203,000000,23.35,23.5,23.05,23.2,11743,0
+VLGEA.US,D,20230206,000000,23.12,23.19,23.0583,23.13,8629,0
+VLGEA.US,D,20230207,000000,23,23.16,22.87,23,11310,0
+VLGEA.US,D,20230208,000000,22.72,22.82,22.56,22.59,16393,0
+VLGEA.US,D,20230209,000000,22.76,22.8138,22.405,22.48,23628,0
+VLGEA.US,D,20230210,000000,22.5,22.55,22.22,22.29,29684,0
+VLGEA.US,D,20230213,000000,22.29,22.82,22.29,22.74,11295,0
+VLGEA.US,D,20230214,000000,22.65,22.8,22.535,22.55,14206,0
+VLGEA.US,D,20230215,000000,22.63,23.02,22.55,22.95,20751,0
+VLGEA.US,D,20230216,000000,22.91,23.06,22.89,22.97,18115,0
+VLGEA.US,D,20230217,000000,23.03,23.15,22.77,22.96,20424,0
+VLGEA.US,D,20230221,000000,22.98,22.98,22.25,22.31,41344,0
+VLGEA.US,D,20230222,000000,22.32,22.405,22.12,22.17,23383,0
+VLGEA.US,D,20230223,000000,22.22,22.435,22.11,22.3,24462,0
+VLGEA.US,D,20230224,000000,22.16,22.44,22.0822,22.32,34535,0
+VLGEA.US,D,20230227,000000,22.51,22.93,22.355,22.52,35889,0
+VLGEA.US,D,20230228,000000,22.49,22.58,22.23,22.33,17788,0
+VLGEA.US,D,20230301,000000,22.44,22.56,22.18,22.42,20651,0
+VLGEA.US,D,20230302,000000,22.28,22.73,22.28,22.55,22982,0
+VLGEA.US,D,20230303,000000,22.44,22.92,22.44,22.74,16283,0
+VLGEA.US,D,20230306,000000,22.74,23.01,22.51,22.68,65777,0
+VLGEA.US,D,20230307,000000,22.94,24.0774,22.94,23.65,54389,0
+VLGEA.US,D,20230308,000000,23.81,23.81,23.21,23.51,15399,0
+VLGEA.US,D,20230309,000000,23.42,23.545,23.31,23.48,15493,0
+VLGEA.US,D,20230310,000000,23.46,23.46,22.59,22.99,24390,0
+VLGEA.US,D,20230313,000000,23.12,23.48,22.75,22.98,39277,0
+VLGEA.US,D,20230314,000000,23.25,23.3385,22.7,22.91,22129,0
+VLGEA.US,D,20230315,000000,22.72,23.27,22.61,23.17,28961,0
+VLGEA.US,D,20230316,000000,23.06,23.3599,22.8,23.19,27086,0
+VLGEA.US,D,20230317,000000,23.09,23.2,22.64,22.9,61880,0
+VLGEA.US,D,20230320,000000,22.94,23.13,22.6656,23,30343,0
+VLGEA.US,D,20230321,000000,23.12,23.12,22.7501,22.95,24853,0
+VLGEA.US,D,20230322,000000,23.01,23.02,22.64,22.67,19590,0
+VLGEA.US,D,20230323,000000,22.7,22.97,22.23,22.42,58085,0
+VLGEA.US,D,20230324,000000,22.25,22.87,22.25,22.85,29806,0
+VLGEA.US,D,20230327,000000,23,23,22.71,22.83,29248,0
+VLGEA.US,D,20230328,000000,22.75,23.04,22.55,22.85,23136,0
+VLGEA.US,D,20230329,000000,22.88,23,22.64,22.95,17167,0
+VLGEA.US,D,20230330,000000,22.9,23.09,22.5936,22.72,16827,0
+VLGEA.US,D,20230331,000000,22.84,23.05,22.73,22.88,23146,0
+VLGEA.US,D,20230403,000000,22.91,23.2023,22.79,23,31668,0
+VLGEA.US,D,20230404,000000,22.97,22.9836,22.53,22.68,21760,0
+VLGEA.US,D,20230405,000000,22.52,22.61,22.26,22.32,17131,0
+VLGEA.US,D,20230406,000000,22.25,22.39,22.01,22.055,17316,0
+VLGEA.US,D,20230410,000000,22.06,22.16,22,22.03,21069,0
+VLGEA.US,D,20230411,000000,22.03,22.05,21.83,21.95,28950,0
+VLGEA.US,D,20230412,000000,21.98,22.05,21.6,21.69,21702,0
+VLGEA.US,D,20230413,000000,21.64,22.03,21.53,21.93,20107,0
+VLGEA.US,D,20230414,000000,21.93,22,21.45,21.7,20959,0
+VLGEA.US,D,20230417,000000,21.8,22.27,21.735,21.94,35248,0
+VLGEA.US,D,20230418,000000,22.07,22.28,21.7,21.84,19142,0
+VLGEA.US,D,20230419,000000,21.95,21.95,21.651,21.8,11470,0
+VLGEA.US,D,20230420,000000,21.89,22.095,21.77,22.07,10314,0
+VLGEA.US,D,20230421,000000,21.99,22.12,21.9046,22.02,17828,0
+VLGEA.US,D,20230424,000000,21.955,22.48,21.955,22.36,10097,0
+VLGEA.US,D,20230425,000000,22.32,22.4399,22.04,22.12,13377,0
+VLGEA.US,D,20230426,000000,22.02,22.03,21.7801,21.91,16300,0
+VLGEA.US,D,20230427,000000,21.89,22.15,21.595,22.11,16903,0
+VLGEA.US,D,20230428,000000,22.1238,22.3,21.755,21.89,17341,0
+VLGEA.US,D,20230501,000000,22.05,22.05,21.565,21.7,16560,0
+VLGEA.US,D,20230502,000000,21.625,21.73,21.49,21.63,19970,0
+VLGEA.US,D,20230503,000000,21.57,21.9293,21.57,21.61,23258,0
+VLGEA.US,D,20230504,000000,21.52,21.55,21.0077,21.39,37838,0
+VLGEA.US,D,20230505,000000,21.5,21.71,21.335,21.62,24282,0
+VLGEA.US,D,20230508,000000,21.56,21.56,21.04,21.13,28038,0
+VLGEA.US,D,20230509,000000,21.14,21.21,20.81,20.99,25887,0
+VLGEA.US,D,20230510,000000,21.15,21.17,20.65,21.04,27766,0
+VLGEA.US,D,20230511,000000,21.05,21.05,20.72,20.79,11406,0
+VLGEA.US,D,20230512,000000,20.91,21.18,20.76,21.14,18019,0
+VLGEA.US,D,20230515,000000,21.01,21.06,20.76,20.81,9517,0
+VLGEA.US,D,20230516,000000,20.58,20.98,20.25,20.7,17330,0
+VLGEA.US,D,20230517,000000,20.67,21.25,20.6071,21.15,25309,0
+VLGEA.US,D,20230518,000000,21.075,21.2843,20.82,21.1,14548,0
+VLGEA.US,D,20230519,000000,21.13,21.13,20.59,20.76,21185,0
+VLGEA.US,D,20230522,000000,20.76,21.115,20.76,20.99,18096,0
+VLGEA.US,D,20230523,000000,21.05,21.31,20.5556,21.08,14774,0
+VLGEA.US,D,20230524,000000,21.12,21.31,20.79,20.95,16272,0
+VLGEA.US,D,20230525,000000,20.88,21.185,20.805,20.91,18127,0
+VLGEA.US,D,20230526,000000,20.89,21.24,20.86,21.05,16381,0
+VLGEA.US,D,20230530,000000,20.89,20.89,20.4903,20.55,28915,0
+VLGEA.US,D,20230531,000000,20.61,20.98,20.59,20.755,15634,0
+VLGEA.US,D,20230601,000000,20.55,20.65,20.34,20.42,20977,0
+VLGEA.US,D,20230602,000000,20.62,21.23,20.62,21.23,19208,0
+VLGEA.US,D,20230605,000000,21.24,21.24,20.66,20.71,13521,0
+VLGEA.US,D,20230606,000000,21,22.235,20.875,22.07,33776,0
+VLGEA.US,D,20230607,000000,22.24,22.44,22.14,22.16,29554,0
+VLGEA.US,D,20230608,000000,22.26,22.415,21.92,22.205,13817,0
+VLGEA.US,D,20230609,000000,22.28,22.41,21.83,22.25,23763,0
+VLGEA.US,D,20230612,000000,22.31,22.9,22.31,22.65,30999,0
+VLGEA.US,D,20230613,000000,22.75,22.95,22.31,22.46,35799,0
+VLGEA.US,D,20230614,000000,22.28,22.74,22.02,22.41,30737,0
+VLGEA.US,D,20230615,000000,22.34,22.75,22.34,22.75,15629,0
+VLGEA.US,D,20230616,000000,22.91,22.91,22.18,22.23,35689,0
+VLGEA.US,D,20230620,000000,22.21,22.6,22,22.29,16641,0
+VLGEA.US,D,20230621,000000,22.3,22.523,22.3,22.44,21984,0
+VLGEA.US,D,20230622,000000,22.5,22.63,22.42,22.56,15486,0
+VLGEA.US,D,20230623,000000,22.4,22.6899,21.87,21.99,74064,0
+VLGEA.US,D,20230626,000000,22.1831,22.347,22.1,22.14,14523,0
+VLGEA.US,D,20230627,000000,22.12,22.2769,22.02,22.02,14833,0
+VLGEA.US,D,20230628,000000,22.1,22.11,21.58,22.01,24519,0
+VLGEA.US,D,20230629,000000,22.17,22.53,22.17,22.48,20416,0
+VLGEA.US,D,20230630,000000,22.5,22.91,22.5,22.82,20138,0
+VLGEA.US,D,20230703,000000,22.84,23,22.5101,22.79,11615,0
+VLGEA.US,D,20230705,000000,22.48,22.74,22.23,22.42,29960,0
+VLGEA.US,D,20230706,000000,22.25,22.4702,22.05,22.41,29307,0
+VLGEA.US,D,20230707,000000,22.5,23.08,22.5,22.78,64903,0
+VLGEA.US,D,20230710,000000,22.51,23.1,22.51,22.8,15318,0
+VLGEA.US,D,20230711,000000,22.8,23.27,22.8,23.17,20698,0
+VLGEA.US,D,20230712,000000,23.36,23.43,23,23.12,21136,0
+VLGEA.US,D,20230713,000000,23.18,23.35,22.92,22.92,15524,0
+VLGEA.US,D,20230714,000000,22.9,23.25,22.51,23.04,26944,0
+VLGEA.US,D,20230717,000000,23.06,23.48,22.9744,23,47637,0
+VLGEA.US,D,20230718,000000,23.01,23.334,22.95,23.11,22353,0
+VLGEA.US,D,20230719,000000,23.15,23.36,23.07,23.3,18306,0
+VLGEA.US,D,20230720,000000,23.38,23.69,23.3,23.69,21233,0
+VLGEA.US,D,20230721,000000,23.69,23.69,23.31,23.31,20362,0
+VLGEA.US,D,20230724,000000,23.43,23.87,23.43,23.74,34255,0
+VLGEA.US,D,20230725,000000,23.81,23.81,23.34,23.5,22531,0
+VLGEA.US,D,20230726,000000,23.623,23.98,23.4352,23.62,33241,0
+VLGEA.US,D,20230727,000000,23.75,23.83,23.15,23.29,36775,0
+VLGEA.US,D,20230728,000000,23.31,23.5284,23.15,23.32,26114,0
+VLGEA.US,D,20230731,000000,23.37,23.55,23.21,23.28,27505,0
+VLGEA.US,D,20230801,000000,23.31,24.01,23.25,24,36832,0
+VLGEA.US,D,20230802,000000,23.87,24.375,23.55,23.97,39647,0
+VLGEA.US,D,20230803,000000,24.096,24.24,23.93,24.09,23659,0
+VLGEA.US,D,20230804,000000,24.065,24.27,23.95,24.01,33321,0
+VLGEA.US,D,20230807,000000,24.14,24.86,24.14,24.37,40607,0
+VLGEA.US,D,20230808,000000,24.37,24.47,24.2001,24.37,21104,0
+VLGEA.US,D,20230809,000000,24.23,24.3099,23.63,23.86,26389,0
+VLGEA.US,D,20230810,000000,24.02,24.02,23.8,23.92,13570,0
+VLGEA.US,D,20230811,000000,24,24.33,24,24.26,16382,0
+VLGEA.US,D,20230814,000000,24.26,24.26,23.81,23.9,21930,0
+VLGEA.US,D,20230815,000000,23.82,23.83,23.335,23.57,29495,0
+VLGEA.US,D,20230816,000000,23.86,23.93,23.75,23.78,13896,0
+VLGEA.US,D,20230817,000000,23.79,23.79,23.5301,23.6,13987,0
+VLGEA.US,D,20230818,000000,23.52,23.91,23.52,23.81,12719,0
+VLGEA.US,D,20230821,000000,23.93,23.93,23.44,23.47,19196,0
+VLGEA.US,D,20230822,000000,23.6,23.6,22.74,22.76,20102,0
+VLGEA.US,D,20230823,000000,22.83,23.31,22.81,23.17,19181,0
+VLGEA.US,D,20230824,000000,23.02,23.32,22.8301,23.15,11846,0
+VLGEA.US,D,20230825,000000,23.1966,23.3898,22.9268,23.26,16153,0
+VLGEA.US,D,20230828,000000,23.28,23.28,22.89,22.92,14737,0
+VLGEA.US,D,20230829,000000,23.03,23.03,22.58,22.8,11190,0
+VLGEA.US,D,20230830,000000,22.75,23.05,22.72,22.84,10787,0
+VLGEA.US,D,20230831,000000,22.83,22.89,22.53,22.55,14281,0
+VLGEA.US,D,20230901,000000,22.58,22.7,22.24,22.43,16298,0
+VLGEA.US,D,20230905,000000,22.3,22.31,21.88,21.94,23308,0
+VLGEA.US,D,20230906,000000,22.01,22.0988,21.8,21.87,28166,0
+VLGEA.US,D,20230907,000000,21.87,22.25,21.82,22.13,83641,0
+VLGEA.US,D,20230908,000000,22.07,22.776,22.07,22.45,28398,0
+VLGEA.US,D,20230911,000000,22.4,22.47,22.22,22.29,25718,0
+VLGEA.US,D,20230912,000000,22.23,22.65,22.22,22.47,19692,0
+VLGEA.US,D,20230913,000000,22.51,22.65,22.1,22.14,25314,0
+VLGEA.US,D,20230914,000000,22.47,22.56,22.16,22.34,29729,0
+VLGEA.US,D,20230915,000000,22.33,22.635,22.12,22.6,76594,0
+VLGEA.US,D,20230918,000000,22.6,22.84,22.5,22.7,18226,0
+VLGEA.US,D,20230919,000000,22.81,23,22.56,22.56,29965,0
+VLGEA.US,D,20230920,000000,22.73,22.825,22.6,22.69,14764,0
+VLGEA.US,D,20230921,000000,22.68,23.2199,22.66,23,27954,0
+VLGEA.US,D,20230922,000000,22.92,22.9985,22.6,22.61,20645,0
+VLGEA.US,D,20230925,000000,22.64,23.01,22.64,22.76,10806,0
+VLGEA.US,D,20230926,000000,22.79,22.79,22.39,22.5,12135,0
+VLGEA.US,D,20230927,000000,22.538,22.609,22.42,22.56,12407,0
+VLGEA.US,D,20230928,000000,22.67,23.0043,22.55,22.63,14318,0
+VLGEA.US,D,20230929,000000,22.63,22.95,22.541,22.64,20929,0
+VLGEA.US,D,20231002,000000,22.66,22.7,22.4272,22.67,25789,0
+VLGEA.US,D,20231003,000000,22.87,23.11,22.749,22.92,36072,0
+VLGEA.US,D,20231004,000000,22.63,24.4,22.63,24.25,54583,0
+VLGEA.US,D,20231005,000000,24.07,24.3,23.87,24.23,50187,0
+VLGEA.US,D,20231006,000000,23.68,24.18,23.526,23.86,39202,0
+VLGEA.US,D,20231009,000000,23.93,23.93,23.3543,23.79,19715,0
+VLGEA.US,D,20231010,000000,23.79,23.88,23.68,23.8,15236,0
+VLGEA.US,D,20231011,000000,23.55,23.84,23.55,23.75,14105,0
+VLGEA.US,D,20231012,000000,23.8312,24.05,23.7,23.99,19207,0
+VLGEA.US,D,20231013,000000,24.1,24.1,23.91,23.93,16415,0
+VLGEA.US,D,20231016,000000,23.86,24,23.615,23.67,18320,0
+VLGEA.US,D,20231017,000000,23.79,24,23.37,23.67,15488,0
+VLGEA.US,D,20231018,000000,23.64,24.045,23.64,23.93,25563,0
+VLGEA.US,D,20231019,000000,24.03,24.54,23.99,24.4,67764,0
+VLGEA.US,D,20231020,000000,24.42,24.5486,24.2,24.2,34729,0
+VLGEA.US,D,20231023,000000,24.05,24.68,24.05,24.42,32189,0
+VLGEA.US,D,20231024,000000,24.43,24.575,23.8327,24.23,43851,0
+VLGEA.US,D,20231025,000000,24.34,24.44,24.09,24.22,24522,0
+VLGEA.US,D,20231026,000000,24.2,24.575,23.836,24.27,31067,0
+VLGEA.US,D,20231027,000000,24.19,24.6982,23.61,24.04,22987,0
+VLGEA.US,D,20231030,000000,23.97,24.55,23.97,24.35,27384,0
+VLGEA.US,D,20231031,000000,24.5206,24.55,24.21,24.47,21039,0
+VLGEA.US,D,20231101,000000,24.25,24.27,24.07,24.22,19932,0
+VLGEA.US,D,20231102,000000,24.16,24.39,24.0301,24.3,17873,0
+VLGEA.US,D,20231103,000000,24.36,24.55,24.28,24.48,31811,0
+VLGEA.US,D,20231106,000000,24.48,24.54,24.02,24.17,25229,0
+VLGEA.US,D,20231107,000000,24.03,24.18,24.01,24.1,13029,0
+VLGEA.US,D,20231108,000000,24.01,24.01,23.57,23.69,33384,0
+VLGEA.US,D,20231109,000000,23.84,24,23.49,23.8,42710,0
+VLGEA.US,D,20231110,000000,23.72,24.125,23.63,24.02,22650,0
+VLGEA.US,D,20231113,000000,24.06,24.38,24.035,24.19,22511,0
+VLGEA.US,D,20231114,000000,24.35,24.78,24.3178,24.78,38169,0
+VLGEA.US,D,20231115,000000,24.67,24.8699,24.2832,24.43,38040,0
+VLGEA.US,D,20231116,000000,24.47,24.47,23.98,24.07,15444,0
+VLGEA.US,D,20231117,000000,24.14,24.14,23.91,23.97,28708,0
+VLGEA.US,D,20231120,000000,24.1,24.6,23.98,24.42,30656,0
+VLGEA.US,D,20231121,000000,24.47,24.65,24.1629,24.44,18975,0
+VLGEA.US,D,20231122,000000,24.35,24.725,24.35,24.53,20469,0
+VLGEA.US,D,20231124,000000,24.61,24.836,24.5,24.67,18341,0
+VLGEA.US,D,20231127,000000,24.54,24.75,24.43,24.65,29025,0
+VLGEA.US,D,20231128,000000,24.55,24.92,24.55,24.86,23817,0
+VLGEA.US,D,20231129,000000,24.83,25,24.6,24.89,28116,0
+VLGEA.US,D,20231130,000000,25,25.25,24.98,25.16,13252,0
+VLGEA.US,D,20231201,000000,25.27,26.03,25.27,25.93,42750,0
+VLGEA.US,D,20231204,000000,25.94,26.66,25.81,26.28,35585,0
+VLGEA.US,D,20231205,000000,26.45,26.64,25.34,25.55,36458,0
+VLGEA.US,D,20231206,000000,25.7,26.03,25.099,25.13,41618,0
+VLGEA.US,D,20231207,000000,25.02,25.26,24.75,25.17,38791,0
+VLGEA.US,D,20231208,000000,25.17,25.25,24.84,25.07,24648,0
+VLGEA.US,D,20231211,000000,25.08,25.535,24.75,25.12,42553,0
+VLGEA.US,D,20231212,000000,25.25,25.25,24.639,25.08,31868,0
+VLGEA.US,D,20231213,000000,25.08,25.8,24.88,25.71,59247,0
+VLGEA.US,D,20231214,000000,25.83,25.88,24.78,25.01,43246,0
+VLGEA.US,D,20231215,000000,25.29,25.48,24.81,24.94,55419,0
+VLGEA.US,D,20231218,000000,24.82,24.9,24.42,24.84,39155,0
+VLGEA.US,D,20231219,000000,24.98,25.26,24.87,25.15,29451,0
+VLGEA.US,D,20231220,000000,25.06,25.81,25.06,25.3,22861,0
+VLGEA.US,D,20231221,000000,25.36,25.55,25.08,25.35,23565,0
+VLGEA.US,D,20231222,000000,25.47,25.6,25.2,25.42,41620,0
+VLGEA.US,D,20231226,000000,25.5,25.915,25.5,25.76,22262,0
+VLGEA.US,D,20231227,000000,25.78,25.87,25.4545,25.66,21201,0
+VLGEA.US,D,20231228,000000,25.66,25.9058,25.5,25.8,22398,0
+VLGEA.US,D,20231229,000000,25.8,26.39,25.78,26.23,39750,0
+VLGEA.US,D,20240102,000000,26.42,26.99,26.24,26.52,40393,0
+VLGEA.US,D,20240103,000000,26.25,26.5,26.02,26.02,33454,0
+VLGEA.US,D,20240104,000000,26.19,26.2,25.55,25.71,33286,0
+VLGEA.US,D,20240105,000000,25.75,25.96,25.55,25.64,45203,0
+VLGEA.US,D,20240108,000000,25.64,25.7201,25.34,25.58,20747,0
+VLGEA.US,D,20240109,000000,25.38,25.46,25.2201,25.3,17175,0
+VLGEA.US,D,20240110,000000,25.23,25.25,25.07,25.23,23691,0
+VLGEA.US,D,20240111,000000,25.345,25.63,24.975,25.22,28318,0
+VLGEA.US,D,20240112,000000,25.41,25.41,25.07,25.22,16658,0
+VLGEA.US,D,20240116,000000,25.22,25.605,25.22,25.48,22302,0
+VLGEA.US,D,20240117,000000,25.5,25.88,25.5,25.78,18896,0
+VLGEA.US,D,20240118,000000,25.73,25.74,25.4699,25.58,19382,0
+VLGEA.US,D,20240119,000000,25.72,25.73,25.495,25.71,15849,0
+VLGEA.US,D,20240122,000000,25.75,26.1701,25.71,26.08,40845,0
+VLGEA.US,D,20240123,000000,26.23,26.28,26.0801,26.12,24851,0
+VLGEA.US,D,20240124,000000,26.1,26.5899,26.0555,26.3,16734,0
+VLGEA.US,D,20240125,000000,26.32,26.47,26.1,26.47,29817,0
+VLGEA.US,D,20240126,000000,26.6,26.6,26,26.15,17949,0
+VLGEA.US,D,20240129,000000,26.15,26.17,25.93,26.12,24500,0
+VLGEA.US,D,20240130,000000,25.93,26.02,25.67,26.02,26979,0
+VLGEA.US,D,20240131,000000,25.875,25.9414,25.43,25.43,16697,0
+VLGEA.US,D,20240201,000000,25.3674,25.62,25.15,25.47,15321,0
+VLGEA.US,D,20240202,000000,25.47,25.67,25.37,25.44,16065,0
+VLGEA.US,D,20240205,000000,25.06,25.43,25,25.29,28590,0
+VLGEA.US,D,20240206,000000,25.62,25.62,25.13,25.33,15339,0
+VLGEA.US,D,20240207,000000,25.33,25.33,25.01,25.01,14863,0
+VLGEA.US,D,20240208,000000,25.18,25.52,25.135,25.33,10045,0
+VLGEA.US,D,20240209,000000,25.1506,25.7404,25.1506,25.43,14683,0
+VLGEA.US,D,20240212,000000,25.57,26.06,25.4,25.7,28144,0
+VLGEA.US,D,20240213,000000,25.35,25.36,24.93,25.11,28026,0
+VLGEA.US,D,20240214,000000,25.11,25.48,24.81,25.48,26610,0
+VLGEA.US,D,20240215,000000,25.385,26.02,25.385,26.02,17635,0
+VLGEA.US,D,20240216,000000,26.01,26.12,25.89,25.91,15394,0
+VLGEA.US,D,20240220,000000,25.78,25.985,25.61,25.61,15532,0
+VLGEA.US,D,20240221,000000,25.64,25.697,25.23,25.29,17037,0
+VLGEA.US,D,20240222,000000,25.34,25.44,25.11,25.44,19718,0
+VLGEA.US,D,20240223,000000,25.5,25.9739,25.425,25.84,9753,0
+VLGEA.US,D,20240226,000000,25.72,26.24,25.5,26.02,18988,0
+VLGEA.US,D,20240227,000000,25.95,26.79,25.95,26.69,24632,0
+VLGEA.US,D,20240228,000000,26.77,26.92,26.655,26.7,33407,0
+VLGEA.US,D,20240229,000000,26.9,27.588,26.89,27.35,28784,0
+VLGEA.US,D,20240301,000000,27.3,27.3,26,26.22,35349,0
+VLGEA.US,D,20240304,000000,26.01,26.6607,26,26.31,25705,0
+VLGEA.US,D,20240305,000000,27.28,27.28,26.3,26.3,14475,0
+VLGEA.US,D,20240306,000000,26.3006,26.63,26.3006,26.47,12263,0
+VLGEA.US,D,20240307,000000,26.45,26.6,26.45,26.54,9696,0
+VLGEA.US,D,20240308,000000,26.68,26.86,26.65,26.75,12176,0
+VLGEA.US,D,20240311,000000,26.86,27.53,26.86,27.46,58969,0
+VLGEA.US,D,20240312,000000,27.58,27.9,27.46,27.65,19655,0
+VLGEA.US,D,20240313,000000,27.61,27.81,27.52,27.64,14735,0
+VLGEA.US,D,20240314,000000,27.73,27.88,27.21,27.31,17682,0
+VLGEA.US,D,20240315,000000,27.14,27.8599,27.14,27.58,41868,0
+VLGEA.US,D,20240318,000000,27.54,27.67,27.35,27.5,14542,0
+VLGEA.US,D,20240319,000000,27.5,27.9299,27.1233,27.13,13817,0
+VLGEA.US,D,20240320,000000,26.97,28,26.97,27.91,20336,0
+VLGEA.US,D,20240321,000000,27.82,28.6643,27.82,28.41,23942,0
+VLGEA.US,D,20240322,000000,28.645,28.645,27.8,28.08,16542,0
+VLGEA.US,D,20240325,000000,28.25,28.36,28,28.06,9436,0
+VLGEA.US,D,20240326,000000,28.21,28.28,27.6,27.67,14289,0
+VLGEA.US,D,20240327,000000,27.72,28.46,27.55,28.01,20060,0
+VLGEA.US,D,20240328,000000,28.23,28.69,28.1285,28.61,40419,0
+VLGEA.US,D,20240401,000000,28.69,29.38,28.07,28.31,29067,0
+VLGEA.US,D,20240402,000000,28.31,28.58,27.99,28.01,25593,0
+VLGEA.US,D,20240403,000000,27.88,28.16,27.79,27.98,21011,0
+VLGEA.US,D,20240404,000000,28.25,28.5,27.8101,28.32,18010,0
+VLGEA.US,D,20240405,000000,28.14,28.1599,27.92,28.05,13842,0
+VLGEA.US,D,20240408,000000,28.22,28.26,28.02,28.26,12624,0
+VLGEA.US,D,20240409,000000,28.2,28.36,28.0786,28.15,14628,0
+VLGEA.US,D,20240410,000000,28.34,28.34,27.5172,27.99,24092,0
+VLGEA.US,D,20240411,000000,27.97,28.4,27.6186,28.28,21665,0
+VLGEA.US,D,20240412,000000,28.28,28.28,27.67,27.87,12658,0
+VLGEA.US,D,20240415,000000,27.86,28,27.46,27.48,22850,0
+VLGEA.US,D,20240416,000000,27.5,27.8394,27.21,27.3,23699,0
+VLGEA.US,D,20240417,000000,27.6,27.6,27.16,27.16,11812,0
+VLGEA.US,D,20240418,000000,27.16,27.58,26.96,27,26077,0
+VLGEA.US,D,20240419,000000,27,27.45,26.76,27.23,16169,0
+VLGEA.US,D,20240422,000000,27.55,27.7,27.2,27.2,16623,0
+VLGEA.US,D,20240423,000000,27.35,27.67,26.856,27.33,20108,0
+VLGEA.US,D,20240424,000000,27.35,27.68,27.05,27.67,20935,0
+VLGEA.US,D,20240425,000000,27.62,27.94,27.26,27.52,22104,0
+VLGEA.US,D,20240426,000000,27.63,27.65,27.16,27.4,25314,0
+VLGEA.US,D,20240429,000000,27.41,28,27.41,27.99,19023,0
+VLGEA.US,D,20240430,000000,27.85,28.07,27.761,27.97,16207,0
+VLGEA.US,D,20240501,000000,28.1,28.68,28.05,28.32,19765,0
+VLGEA.US,D,20240502,000000,28.33,28.8,27.85,28.47,26918,0
+VLGEA.US,D,20240503,000000,28.32,28.75,28.21,28.75,18193,0
+VLGEA.US,D,20240506,000000,28.74,29.05,28.3405,28.99,23498,0
+VLGEA.US,D,20240507,000000,29.1,29.6259,29.1,29.45,16627,0
+VLGEA.US,D,20240508,000000,29.45,29.6165,29.25,29.3,28612,0
+VLGEA.US,D,20240509,000000,29.48,29.81,29.48,29.81,19793,0
+VLGEA.US,D,20240510,000000,29.81,30,29.66,29.75,25223,0
+VLGEA.US,D,20240513,000000,29.99,30.25,29.8,29.83,24368,0
+VLGEA.US,D,20240514,000000,29.8,30.35,29.56,30.28,27034,0
+VLGEA.US,D,20240515,000000,30.52,30.645,29.8301,30.1,28896,0
+VLGEA.US,D,20240516,000000,30.22,30.91,30.215,30.82,31096,0
+VLGEA.US,D,20240517,000000,31,31,30.42,30.63,17813,0
+VLGEA.US,D,20240520,000000,30.74,30.74,29.79,29.97,22320,0
+VLGEA.US,D,20240521,000000,29.97,30.01,29.43,29.88,21013,0
+VLGEA.US,D,20240522,000000,29.72,30.0169,29.5301,29.98,20983,0
+VLGEA.US,D,20240523,000000,30.1,30.29,29.75,30.29,43582,0
+VLGEA.US,D,20240524,000000,30.34,30.8083,30.34,30.79,18106,0
+VLGEA.US,D,20240528,000000,30.82,30.93,30.28,30.68,29695,0
+VLGEA.US,D,20240529,000000,30.495,30.66,29.98,30.21,33459,0
+VLGEA.US,D,20240530,000000,30.39,30.94,30.25,30.61,18302,0
+VLGEA.US,D,20240531,000000,30.72,30.8696,29.93,30.4,37991,0
+VLGEA.US,D,20240603,000000,30.44,30.6083,29.93,30.26,24831,0
+VLGEA.US,D,20240604,000000,30.41,30.41,27.56,27.75,50727,0
+VLGEA.US,D,20240605,000000,27.75,28.5141,26.18,27.53,36292,0
+VLGEA.US,D,20240606,000000,27.121,27.5,26.53,27.03,37607,0
+VLGEA.US,D,20240607,000000,26.86,27.46,26.6,26.88,29268,0
+VLGEA.US,D,20240610,000000,26.8,26.8,26.18,26.64,31864,0
+VLGEA.US,D,20240611,000000,26.51,27.1,26.51,27,18626,0
+VLGEA.US,D,20240612,000000,27.19,27.455,26.67,26.92,28719,0
+VLGEA.US,D,20240613,000000,26.95,27.11,26.7001,27.09,25473,0
+VLGEA.US,D,20240614,000000,27.19,27.19,26.28,26.43,26911,0
+VLGEA.US,D,20240617,000000,26.17,26.19,25.53,26.16,24548,0
+VLGEA.US,D,20240618,000000,25.98,26.13,25.53,25.56,28393,0
+VLGEA.US,D,20240620,000000,25.59,25.7805,24.91,24.95,21092,0
+VLGEA.US,D,20240621,000000,24.94,25.23,24.79,25.14,62483,0
+VLGEA.US,D,20240624,000000,25.235,25.4,25,25.02,16881,0
+VLGEA.US,D,20240625,000000,25.01,25.2517,24.57,24.87,37461,0
+VLGEA.US,D,20240626,000000,25.02,25.69,24.87,25.56,24299,0
+VLGEA.US,D,20240627,000000,25.69,25.97,25.64,25.97,19318,0
+VLGEA.US,D,20240628,000000,26.02,26.54,25.675,26.41,146072,0
+VLGEA.US,D,20240701,000000,26.45,26.46,25.695,26.24,24308,0
+VLGEA.US,D,20240702,000000,26.39,26.39,26.09,26.23,14597,0
+VLGEA.US,D,20240703,000000,25.76,26.49,25.76,26.49,20098,0
+VLGEA.US,D,20240705,000000,26.26,26.26,24.9,25.18,46084,0
+VLGEA.US,D,20240708,000000,25.41,25.83,25.41,25.83,11097,0
+VLGEA.US,D,20240709,000000,25.86,25.87,25.38,25.42,14397,0
+VLGEA.US,D,20240710,000000,25.44,25.89,25.44,25.89,10433,0
+VLGEA.US,D,20240711,000000,26.11,26.94,26.11,26.92,33058,0
+VLGEA.US,D,20240712,000000,27,27.53,26.51,26.68,21569,0
+VLGEA.US,D,20240715,000000,26.76,26.908,26.3901,26.42,27317,0
+VLGEA.US,D,20240716,000000,26.86,27.13,26.62,27.07,33825,0
+VLGEA.US,D,20240717,000000,27.07,27.73,26.92,27.49,42019,0
+VLGEA.US,D,20240718,000000,27.16,28.01,27.16,27.83,20457,0
+VLGEA.US,D,20240719,000000,28,28,26.96,27.05,19400,0
+VLGEA.US,D,20240722,000000,27.272,27.81,27,27.5,24906,0
+VLGEA.US,D,20240723,000000,27.24,28.74,27.24,28.61,36624,0
+VLGEA.US,D,20240724,000000,28.46,29.48,28.46,29.37,41377,0
+VLGEA.US,D,20240725,000000,29.5,30.325,29.5,30.12,34644,0
+VLGEA.US,D,20240726,000000,30.38,30.8,30.135,30.56,49358,0
+VLGEA.US,D,20240729,000000,30.56,30.56,29.702,29.84,31696,0
+VLGEA.US,D,20240730,000000,29.9,30.49,29.84,30.49,18807,0
+VLGEA.US,D,20240731,000000,30.47,32,30.47,31.68,45370,0
+VLGEA.US,D,20240801,000000,31.68,32,30.865,31.34,37704,0
+VLGEA.US,D,20240802,000000,30.62,31.14,29.69,29.69,32112,0
+VLGEA.US,D,20240805,000000,29.24,29.24,27.57,27.89,35950,0
+VLGEA.US,D,20240806,000000,28,28.16,26.37,26.545,40036,0
+VLGEA.US,D,20240807,000000,26.79,27.68,26.62,27.07,24228,0
+VLGEA.US,D,20240808,000000,27.12,27.83,27.12,27.81,19750,0
+VLGEA.US,D,20240809,000000,28,28.16,27.2701,28.08,25693,0
+VLGEA.US,D,20240812,000000,28.37,28.54,28.06,28.08,19982,0
+VLGEA.US,D,20240813,000000,28.37,28.37,27.77,28.25,13140,0
+VLGEA.US,D,20240814,000000,28.405,28.405,27.715,27.94,11544,0
+VLGEA.US,D,20240815,000000,28.42,28.59,27.68,28.25,14764,0
+VLGEA.US,D,20240816,000000,28.32,28.72,28.22,28.58,47252,0
+VLGEA.US,D,20240819,000000,29.24,30.1699,29.24,29.77,41528,0
+VLGEA.US,D,20240820,000000,30.29,30.29,29.53,29.65,27304,0
+VLGEA.US,D,20240821,000000,30.01,30.7,29.95,30.52,22409,0
+VLGEA.US,D,20240822,000000,30.96,30.96,29.88,30.21,26883,0
+VLGEA.US,D,20240823,000000,30.41,31.64,30.405,31.44,36082,0
+VLGEA.US,D,20240826,000000,31.68,31.9999,31.45,31.55,28975,0
+VLGEA.US,D,20240827,000000,31.63,32,31.3915,31.99,24110,0
+VLGEA.US,D,20240828,000000,32,32.01,31.2906,32,25510,0
+VLGEA.US,D,20240829,000000,32,32,31.5,32,34017,0
+VLGEA.US,D,20240830,000000,32,32.15,31.825,32.15,22431,0
+VLGEA.US,D,20240903,000000,32.15,32.425,31.75,32.21,26907,0
+VLGEA.US,D,20240904,000000,32.42,32.485,31.7801,32.15,28068,0
+VLGEA.US,D,20240905,000000,32.15,32.17,31.435,31.57,23623,0
+VLGEA.US,D,20240906,000000,31.55,31.76,31.14,31.54,21636,0
+VLGEA.US,D,20240909,000000,31.59,32.01,31.53,31.59,22248,0
+VLGEA.US,D,20240910,000000,31.79,32,31.25,32,14412,0
+VLGEA.US,D,20240911,000000,32.12,32.12,31.15,31.6,18243,0
+VLGEA.US,D,20240912,000000,31.87,32.1,31.355,32.03,18509,0
+VLGEA.US,D,20240913,000000,32.17,32.98,32.17,32.81,26326,0
+VLGEA.US,D,20240916,000000,32.99,33.0999,32.63,32.94,26759,0
+VLGEA.US,D,20240917,000000,33.19,33.5,32.76,32.92,21691,0
+VLGEA.US,D,20240918,000000,32.89,33.2,32.54,32.54,27550,0
+VLGEA.US,D,20240919,000000,32.94,33.28,32.7825,33.28,15805,0
+VLGEA.US,D,20240920,000000,32.71,33.1,32.14,32.23,63133,0
+VLGEA.US,D,20240923,000000,32.26,32.35,31.3,31.93,24939,0
+VLGEA.US,D,20240924,000000,32.16,32.16,31.28,31.44,23218,0
+VLGEA.US,D,20240925,000000,31.38,31.78,31.0604,31.23,18873,0
+VLGEA.US,D,20240926,000000,31.58,31.715,31.2075,31.41,21771,0
+VLGEA.US,D,20240927,000000,31.66,31.8,31.44,31.67,14950,0
+VLGEA.US,D,20240930,000000,31.73,31.79,31.31,31.79,11909,0
+VLGEA.US,D,20241001,000000,31.36,31.57,30.83,31.26,19414,0
+VLGEA.US,D,20241002,000000,31.26,31.3357,30.9985,31.09,14880,0
+VLGEA.US,D,20241003,000000,30.96,30.96,29.69,30.02,24769,0
+VLGEA.US,D,20241004,000000,30.35,30.35,29.7701,29.99,15205,0
+VLGEA.US,D,20241007,000000,29.8,29.8,29.31,29.33,15612,0
+VLGEA.US,D,20241008,000000,29.99,31.2,29.5001,31.2,36828,0
+VLGEA.US,D,20241009,000000,31.2,31.4285,30.07,30.07,19943,0
+VLGEA.US,D,20241010,000000,30.2,30.79,29.6723,30.57,20772,0
+VLGEA.US,D,20241011,000000,30.72,30.94,30.49,30.76,10693,0
+VLGEA.US,D,20241014,000000,30.83,30.84,30.2,30.23,17941,0
+VLGEA.US,D,20241015,000000,30.14,31.21,29.75,30.6,14260,0
+VLGEA.US,D,20241016,000000,30.83,31.44,30.53,30.88,22820,0
+VLGEA.US,D,20241017,000000,30.705,30.99,29.81,30.99,20883,0
+VLGEA.US,D,20241018,000000,30.55,30.6,30.12,30.21,26840,0
+VLGEA.US,D,20241021,000000,30.44,30.48,29.6,29.7,18798,0
+VLGEA.US,D,20241022,000000,29.49,29.95,29.08,29.78,34590,0
+VLGEA.US,D,20241023,000000,29.89,30.46,29.5,30.43,28042,0
+VLGEA.US,D,20241024,000000,30.42,30.42,29.63,29.8,27009,0
+VLGEA.US,D,20241025,000000,29.92,30.2653,29.52,29.79,41758,0
+VLGEA.US,D,20241028,000000,29.79,30.45,29.48,29.86,31869,0
+VLGEA.US,D,20241029,000000,29.59,29.59,28.84,28.96,25454,0
+VLGEA.US,D,20241030,000000,28.93,29.03,28.33,28.36,20316,0
+VLGEA.US,D,20241031,000000,28.41,29.31,28.41,28.54,31244,0
+VLGEA.US,D,20241101,000000,28.61,28.7862,28.41,28.71,25434,0
+VLGEA.US,D,20241104,000000,28.7,29.31,28.47,29.01,31418,0
+VLGEA.US,D,20241105,000000,28.79,29.34,28.79,29.29,31586,0
+VLGEA.US,D,20241106,000000,30.49,33.5,30.49,33.27,62026,0
+VLGEA.US,D,20241107,000000,33.49,33.62,32.33,32.64,24544,0
+VLGEA.US,D,20241108,000000,32.44,33.39,32.25,32.97,19092,0
+VLGEA.US,D,20241111,000000,33.26,33.52,32.91,33.13,20103,0
+VLGEA.US,D,20241112,000000,33.45,33.985,33.21,33.32,33968,0
+VLGEA.US,D,20241113,000000,33.44,33.56,32.67,32.78,15795,0
+VLGEA.US,D,20241114,000000,33,33.06,32.5617,33.05,26720,0
+VLGEA.US,D,20241115,000000,33.24,33.24,32.4718,32.67,27033,0
+VLGEA.US,D,20241118,000000,32.67,32.9109,31.25,31.27,36549,0
+VLGEA.US,D,20241119,000000,31.18,31.22,30.46,30.72,27813,0
+VLGEA.US,D,20241120,000000,30.67,31,30.045,31,23025,0
+VLGEA.US,D,20241121,000000,31.27,31.92,31.27,31.92,13141,0
+VLGEA.US,D,20241122,000000,31.92,32.55,31.62,32.38,20204,0
+VLGEA.US,D,20241125,000000,32.51,33.0377,32.35,32.41,17718,0
+VLGEA.US,D,20241126,000000,32.32,32.44,32.09,32.28,9467,0
+VLGEA.US,D,20241127,000000,32.15,32.77,31.63,32.07,54082,0
+VLGEA.US,D,20241129,000000,32.02,32.97,31.98,32.37,13515,0
+VLGEA.US,D,20241202,000000,32.25,32.78,31.61,31.91,71075,0
+VLGEA.US,D,20241203,000000,32,32,30.79,31.49,23253,0
+VLGEA.US,D,20241204,000000,31.61,31.61,30.48,31.42,23438,0
+VLGEA.US,D,20241205,000000,30.96,31.375,30.7,31.27,20300,0
+VLGEA.US,D,20241206,000000,31.46,31.46,30.52,30.93,23708,0
+VLGEA.US,D,20241209,000000,30.8,31.2839,30.42,30.5,79009,0
+VLGEA.US,D,20241210,000000,30.52,31.77,30.2344,31.42,53276,0
+VLGEA.US,D,20241211,000000,31.79,32.84,31.64,32.3,54166,0
+VLGEA.US,D,20241212,000000,32.46,33.42,32.46,32.89,25860,0
+VLGEA.US,D,20241213,000000,33.18,33.7,32.46,32.6,26872,0
+VLGEA.US,D,20241216,000000,32.64,33.07,32.57,32.93,18356,0
+VLGEA.US,D,20241217,000000,32.95,33.25,32.57,33.12,19145,0
+VLGEA.US,D,20241218,000000,33.06,33.64,31.99,32.04,34847,0
+VLGEA.US,D,20241219,000000,32.07,32.6,31.82,32.27,19499,0
+VLGEA.US,D,20241220,000000,31.86,32.73,31.86,32.48,38752,0
+VLGEA.US,D,20241223,000000,32.4,32.4,31.24,31.45,18320,0
+VLGEA.US,D,20241224,000000,31.27,31.82,31.27,31.82,10269,0
+VLGEA.US,D,20241226,000000,31.61,32.08,31.36,32.05,13398,0
+VLGEA.US,D,20241227,000000,31.76,31.83,31.26,31.54,13188,0
+VLGEA.US,D,20241230,000000,31.44,31.8113,31.3243,31.57,16490,0
+VLGEA.US,D,20241231,000000,31.86,32.1935,31.66,31.89,14612,0
+VLGEA.US,D,20250102,000000,32.06,32.06,31.17,31.41,21674,0
+VLGEA.US,D,20250103,000000,31.41,31.45,30.9209,31.4,13353,0
+VLGEA.US,D,20250106,000000,31.48,31.565,30.37,30.61,19925,0
+VLGEA.US,D,20250107,000000,30.49,31.29,30.1,30.38,21690,0
+VLGEA.US,D,20250108,000000,30.08,33.01,29.64,32.51,116575,0
+VLGEA.US,D,20250110,000000,32.5,32.5,31.11,31.49,37617,0
+VLGEA.US,D,20250113,000000,31.23,31.94,31.09,31.84,29065,0
+VLGEA.US,D,20250114,000000,31.84,32.06,31.24,31.36,35116,0
+VLGEA.US,D,20250115,000000,31.9,32.3774,31.8,32.17,21138,0
+VLGEA.US,D,20250116,000000,32.18,32.44,31.9,32.44,19030,0
+VLGEA.US,D,20250117,000000,32.42,32.42,31.915,32.05,39643,0
+VLGEA.US,D,20250121,000000,32.1,33,32.1,32.68,25715,0
+VLGEA.US,D,20250122,000000,32.68,33.23,32.305,32.44,28162,0
+VLGEA.US,D,20250123,000000,32.39,33.1752,32.1856,33.09,26475,0
+VLGEA.US,D,20250124,000000,32.81,33.37,32.45,33.27,23299,0
+VLGEA.US,D,20250127,000000,33.01,33.955,33.01,33.78,25599,0
+VLGEA.US,D,20250128,000000,33.62,34.265,33.62,34.19,24141,0
+VLGEA.US,D,20250129,000000,34.2,34.53,34.01,34.28,31530,0
+VLGEA.US,D,20250130,000000,34.69,34.69,33.975,34.29,19024,0
+VLGEA.US,D,20250131,000000,34.38,34.575,33.7532,34.11,27149,0
+VLGEA.US,D,20250203,000000,33.55,34.26,33.1301,34.1,28210,0
+VLGEA.US,D,20250204,000000,33.97,34.42,33.8423,34.38,33907,0
+VLGEA.US,D,20250205,000000,34.33,34.87,34.26,34.84,17443,0
+VLGEA.US,D,20250206,000000,34.91,35.34,34.57,35.3,17123,0
+VLGEA.US,D,20250207,000000,35,35,33.8,33.95,15940,0
+VLGEA.US,D,20250210,000000,34,34.62,33.92,34.4,21969,0
+VLGEA.US,D,20250211,000000,34.24,34.8349,34.24,34.74,10957,0
+VLGEA.US,D,20250212,000000,34.23,34.44,33.9,34.22,14711,0
+VLGEA.US,D,20250213,000000,34.33,34.395,33.98,34.19,18891,0
+VLGEA.US,D,20250214,000000,34.2,34.3,33.64,33.64,11738,0
+VLGEA.US,D,20250218,000000,33.8,34.0614,33.16,33.73,16402,0
+VLGEA.US,D,20250219,000000,33.37,33.45,33.03,33.15,9842,0
+VLGEA.US,D,20250220,000000,32.95,32.95,32.13,32.21,18574,0
+VLGEA.US,D,20250221,000000,32.45,32.6462,31.38,31.79,20639,0
+VLGEA.US,D,20250224,000000,31.79,32.24,31.44,31.78,23026,0
+VLGEA.US,D,20250225,000000,31.8,32.52,31.5633,32.49,26064,0
+VLGEA.US,D,20250226,000000,32.2,32.29,31.4,31.91,26703,0
+VLGEA.US,D,20250227,000000,31.74,32.0642,31.43,31.56,16818,0
+VLGEA.US,D,20250228,000000,31.63,31.65,31.26,31.5,18335,0
+VLGEA.US,D,20250303,000000,31.44,31.44,30.77,30.93,17450,0
+VLGEA.US,D,20250304,000000,30.58,31.74,30.58,31.31,41461,0
+VLGEA.US,D,20250305,000000,31.5,31.65,31.01,31.5,44914,0
+VLGEA.US,D,20250306,000000,31.5,32.54,31.245,32.54,104036,0
+VLGEA.US,D,20250307,000000,32.54,33.7,32.489,33,86693,0
+VLGEA.US,D,20250310,000000,33,34.48,32.6935,33.93,60731,0
+VLGEA.US,D,20250311,000000,33.76,34.25,33.09,33.29,51103,0
+VLGEA.US,D,20250312,000000,33.27,33.29,32.395,33.15,38960,0
+VLGEA.US,D,20250313,000000,33.15,33.57,32.91,33.14,15536,0
+VLGEA.US,D,20250314,000000,33.06,33.275,32.921,33.04,17428,0
+VLGEA.US,D,20250317,000000,32.82,33.35,32.7,33.14,35177,0
+VLGEA.US,D,20250318,000000,33.12,33.53,32.935,33.15,63065,0
+VLGEA.US,D,20250319,000000,33.21,35.09,33.15,35.05,35160,0
+VLGEA.US,D,20250320,000000,34.94,35.27,34.66,34.66,26627,0
+VLGEA.US,D,20250321,000000,34.49,35.3,34.1,34.96,168103,0
+VLGEA.US,D,20250324,000000,35.5,35.65,34.6511,34.74,33845,0
+VLGEA.US,D,20250325,000000,34.78,35.165,33.99,34.15,28314,0
+VLGEA.US,D,20250326,000000,34.35,34.95,34.205,34.8,22941,0
+VLGEA.US,D,20250327,000000,34.8,36.195,34.305,36,60046,0
+VLGEA.US,D,20250328,000000,35.99,37.2,35.42,36.97,58169,0
+VLGEA.US,D,20250331,000000,37,38.25,36.735,38.01,125510,0
+VLGEA.US,D,20250401,000000,38.01,38.7,37.4068,38.04,71757,0
+VLGEA.US,D,20250402,000000,37.75,38.2277,37.47,37.55,35167,0
+VLGEA.US,D,20250403,000000,35.85,37.0923,35.71,36.93,57049,0
+VLGEA.US,D,20250404,000000,36.45,37.14,35.72,36.38,69088,0
+VLGEA.US,D,20250407,000000,35.17,36.415,34.61,35.65,52421,0
+VLGEA.US,D,20250408,000000,36.05,36.375,35,35.32,44152,0
+VLGEA.US,D,20250409,000000,34.8,37.7701,34.61,36.04,53348,0
+VLGEA.US,D,20250410,000000,36.04,36.505,35.32,35.99,36815,0
+VLGEA.US,D,20250411,000000,35.75,36.3501,35.06,35.78,25916,0
+VLGEA.US,D,20250414,000000,35.77,35.8341,35.11,35.63,52294,0
+VLGEA.US,D,20250415,000000,35.63,36.2006,34.92,35.05,86844,0
+VLGEA.US,D,20250416,000000,35.29,35.88,34.53,35.39,58688,0
+VLGEA.US,D,20250417,000000,35.37,35.74,34.69,34.78,34652,0
+VLGEA.US,D,20250421,000000,34.7,34.98,34.2,34.86,64868,0
+VLGEA.US,D,20250422,000000,35.11,36.22,34.95,36.11,64150,0
+VLGEA.US,D,20250423,000000,36.46,36.52,35.5,35.97,47437,0
+VLGEA.US,D,20250424,000000,35.92,36.3747,35.29,35.52,50146,0
+VLGEA.US,D,20250425,000000,35.52,35.53,34.79,35.39,36135,0
+VLGEA.US,D,20250428,000000,35.5,35.75,34.7901,35.55,34230,0
+VLGEA.US,D,20250429,000000,35.21,36.1797,35.21,36.15,25787,0
+VLGEA.US,D,20250430,000000,35.93,37.13,35.175,36.85,62293,0
+VLGEA.US,D,20250501,000000,36.37,37.06,35.9475,36.7,51239,0
+VLGEA.US,D,20250502,000000,36.71,36.795,36.3173,36.64,25757,0
+VLGEA.US,D,20250505,000000,36.62,37.485,36.24,36.97,25782,0
+VLGEA.US,D,20250506,000000,36.78,37.4,36.78,37.13,23019,0
+VLGEA.US,D,20250507,000000,37.2,37.25,36.14,36.76,39955,0
+VLGEA.US,D,20250508,000000,37.09,37.276,36.04,36.1,21533,0
+VLGEA.US,D,20250509,000000,36,36.46,35.66,36.26,25547,0
+VLGEA.US,D,20250512,000000,36.66,37.36,36.59,36.61,49994,0
+VLGEA.US,D,20250513,000000,36.52,36.8962,35.58,35.84,25820,0
+VLGEA.US,D,20250514,000000,35.67,36.301,35.45,36.22,45535,0
+VLGEA.US,D,20250515,000000,36.36,36.96,36.18,36.84,36711,0
+VLGEA.US,D,20250516,000000,36.65,37.45,36.65,37.115,31154,0
+VLGEA.US,D,20250519,000000,37.05,37.3484,36.32,36.99,32787,0
+VLGEA.US,D,20250520,000000,37.04,37.275,36.53,37.01,36466,0
+VLGEA.US,D,20250521,000000,36.61,37.01,35.7427,36.54,39737,0
+VLGEA.US,D,20250522,000000,36.69,36.69,35.6601,36.15,43945,0
+VLGEA.US,D,20250523,000000,36.12,37,35.655,36.8,36714,0
+VLGEA.US,D,20250527,000000,36.99,38.15,36.729,37.9,39064,0
+VLGEA.US,D,20250528,000000,37.94,38.3279,37.67,37.99,49074,0
+VLGEA.US,D,20250529,000000,38.01,39.0467,37.645,39,34291,0
+VLGEA.US,D,20250530,000000,38.89,39.17,38.42,38.58,38577,0
+VLGEA.US,D,20250602,000000,38.49,39.07,37.78,38.64,33792,0
+VLGEA.US,D,20250603,000000,38.76,40.145,38.64,39.06,44217,0
+VLGEA.US,D,20250604,000000,39.03,39.03,37.77,37.8,29777,0
+VLGEA.US,D,20250605,000000,37.9,38,37.25,37.61,24315,0
+VLGEA.US,D,20250606,000000,37.85,37.98,37.12,37.98,27176,0
+VLGEA.US,D,20250609,000000,37.9,37.9,35.67,36.69,67629,0
+VLGEA.US,D,20250610,000000,37.06,37.5435,37.01,37.08,28527,0
+VLGEA.US,D,20250611,000000,37.04,37.3699,36.6813,36.94,48810,0
+VLGEA.US,D,20250612,000000,36.87,37.355,36.865,37.21,30844,0
+VLGEA.US,D,20250613,000000,36.9,37.36,36.62,37.1,24047,0
+VLGEA.US,D,20250616,000000,37.1,37.58,37.099,37.38,26002,0
+VLGEA.US,D,20250617,000000,37.14,37.7,37,37.22,37237,0
+VLGEA.US,D,20250618,000000,37.11,37.48,36.86,37,81178,0
+VLGEA.US,D,20250620,000000,37.3,38.39,37.1851,38.24,102552,0
+VLGEA.US,D,20250623,000000,38.24,39.2149,38.19,39.14,36122,0
+VLGEA.US,D,20250624,000000,39.35,39.38,38.455,38.69,32073,0
+VLGEA.US,D,20250625,000000,38.69,38.85,38.24,38.36,116739,0
+VLGEA.US,D,20250626,000000,38.3601,38.6,37.57,38.45,144154,0
+VLGEA.US,D,20250627,000000,38.66,38.815,38.23,38.57,97607,0
+VLGEA.US,D,20250630,000000,38.6,39.455,38.035,38.5,140721,0
+VLGEA.US,D,20250701,000000,38.38,39.62,38.2014,39.13,306407,0
+VLGEA.US,D,20250702,000000,39.02,39.6491,38.55,38.96,288131,0
+VLGEA.US,D,20250703,000000,38.84,39.29,38.5,39.09,100457,0
+VLGEA.US,D,20250707,000000,38.97,39.22,38.25,38.64,91742,0
+VLGEA.US,D,20250708,000000,38.58,38.58,37.04,37.1,85479,0
+VLGEA.US,D,20250709,000000,37.42,37.42,36.53,36.93,51694,0
+VLGEA.US,D,20250710,000000,36.78,37.05,36.72,36.73,36635,0
+VLGEA.US,D,20250711,000000,36.6,36.7546,36.32,36.38,51231,0
+VLGEA.US,D,20250714,000000,36.38,37.15,36.2,37.01,57560,0
+VLGEA.US,D,20250715,000000,36.96,37.035,36.5375,36.87,75844,0
+VLGEA.US,D,20250716,000000,36.9,37.28,36.67,37.21,36116,0
+VLGEA.US,D,20250717,000000,36.99,37.3,36.685,36.85,37714,0
+VLGEA.US,D,20250718,000000,36.94,37.08,36.28,36.67,46056,0
+VLGEA.US,D,20250721,000000,36.72,37.3208,36.56,36.82,26747,0
+VLGEA.US,D,20250722,000000,36.69,37.22,36.54,36.75,49232,0
+VLGEA.US,D,20250723,000000,36.87,37.145,36.39,36.91,48703,0
+VLGEA.US,D,20250724,000000,36.8,37.115,36.34,36.37,43128,0
+VLGEA.US,D,20250725,000000,36.56,36.56,35.83,35.94,27659,0
+VLGEA.US,D,20250728,000000,35.98,35.98,35.08,35.19,35963,0
+VLGEA.US,D,20250729,000000,35.1,35.315,34.64,34.76,54099,0
+VLGEA.US,D,20250730,000000,34.93,35.05,34.26,34.29,56742,0
+VLGEA.US,D,20250731,000000,34.2,34.535,33.5401,34.4,74465,0
+VLGEA.US,D,20250801,000000,34.16,34.48,33.875,33.94,46304,0
+VLGEA.US,D,20250804,000000,33.95,34.7499,33.76,34.3,48538,0
+VLGEA.US,D,20250805,000000,34.36,34.8199,33.56,33.6,30512,0
+VLGEA.US,D,20250806,000000,33.68,35.135,33.68,34.96,34528,0
+VLGEA.US,D,20250807,000000,34.98,35.03,34.67,34.76,26155,0
+VLGEA.US,D,20250808,000000,34.72,35.48,34.57,34.88,16092,0
+VLGEA.US,D,20250811,000000,34.93,35.33,34.4,35.19,35773,0
+VLGEA.US,D,20250812,000000,35.27,36.1099,34.9301,35.9,33099,0
+VLGEA.US,D,20250813,000000,35.55,36.35,35.27,36.32,26273,0
+VLGEA.US,D,20250814,000000,36.04,36.04,35.145,35.42,20748,0
+VLGEA.US,D,20250815,000000,35.56,35.56,34.95,35.24,35852,0
+VLGEA.US,D,20250818,000000,35.21,35.76,35.15,35.66,22272,0
+VLGEA.US,D,20250819,000000,35.83,36.5,35.76,36.07,42216,0
+VLGEA.US,D,20250820,000000,36.16,36.72,36.03,36.23,37208,0
+VLGEA.US,D,20250821,000000,36.14,36.14,35.4755,35.92,42152,0
+VLGEA.US,D,20250822,000000,36.04,36.65,35.962,36.47,56292,0
+VLGEA.US,D,20250825,000000,36.47,36.795,36.24,36.33,37389,0
+VLGEA.US,D,20250826,000000,36.36,36.47,35.9,36.11,44107,0
+VLGEA.US,D,20250827,000000,36.11,36.25,35.9335,36.25,27068,0
+VLGEA.US,D,20250828,000000,36.17,36.2,35.65,36.15,24530,0
+VLGEA.US,D,20250829,000000,36.24,36.35,36,36.28,44154,0
+VLGEA.US,D,20250902,000000,36.35,36.725,36.1655,36.59,42650,0
+VLGEA.US,D,20250903,000000,36.38,37.17,36.2564,37.12,42848,0
+VLGEA.US,D,20250904,000000,37.12,37.68,36.91,37.37,30191,0
+VLGEA.US,D,20250905,000000,37.27,37.69,36.8613,37.2,21987,0
+VLGEA.US,D,20250908,000000,37.32,37.65,37.155,37.575,29543,0
+VLGEA.US,D,20250909,000000,37.6,37.65,37.175,37.58,28032,0
+VLGEA.US,D,20250910,000000,37.57,37.57,36.8508,37.27,43175,0
+VLGEA.US,D,20250911,000000,37.46,39.43,37.25,39.34,52651,0
+VLGEA.US,D,20250912,000000,39.1,39.55,38.18,39.34,48749,0
+VLGEA.US,D,20250915,000000,39.24,39.875,38.96,39.74,45966,0
+VLGEA.US,D,20250916,000000,39.65,39.95,39.185,39.27,32479,0
+VLGEA.US,D,20250917,000000,39.2,40,38.77,38.88,54117,0
+VLGEA.US,D,20250918,000000,38.61,39.37,38.29,39.28,48296,0
+VLGEA.US,D,20250919,000000,39.4,39.76,38.33,38.68,249157,0
+VLGEA.US,D,20250922,000000,38.46,38.46,36.9501,37.67,51709,0
+VLGEA.US,D,20250923,000000,37.87,38.11,37.51,38.03,41733,0
+VLGEA.US,D,20250924,000000,38.07,38.66,37.1,37.31,46970,0
+VLGEA.US,D,20250925,000000,37.34,37.34,36.72,36.98,34146,0
+VLGEA.US,D,20250926,000000,37.02,37.96,36.43,37.92,82815,0
+VLGEA.US,D,20250929,000000,38.07,38.24,37.36,37.69,66043,0
+VLGEA.US,D,20250930,000000,37.47,37.64,36.87,37.36,36324,0
+VLGEA.US,D,20251001,000000,37.38,37.79,36.68,37.63,48155,0
+VLGEA.US,D,20251002,000000,37.15,37.18,36.6,36.82,45298,0
+VLGEA.US,D,20251003,000000,36.83,37.25,36.7,37.01,41372,0
+VLGEA.US,D,20251006,000000,37.08,37.5,36.01,36.415,58639,0
+VLGEA.US,D,20251007,000000,36.17,36.3259,31.71,32.075,149930,0
+VLGEA.US,D,20251008,000000,32.12,32.385,30.08,31.495,153028,0
+VLGEA.US,D,20251009,000000,31.44,31.56,30.535,31.14,111358,0
+VLGEA.US,D,20251010,000000,31.01,31.95,30.9915,31.77,74694,0
+VLGEA.US,D,20251013,000000,31.77,32.12,31.17,31.63,87615,0
+VLGEA.US,D,20251014,000000,31.64,32.85,31.64,32.73,67815,0
+VLGEA.US,D,20251015,000000,32.86,33.5,32.66,33.08,48815,0
+VLGEA.US,D,20251016,000000,32.96,33.055,32.14,32.39,48074,0
+VLGEA.US,D,20251017,000000,32.44,32.6662,32.03,32.09,39094,0
+VLGEA.US,D,20251020,000000,32.3,33.11,32.0501,33.11,78251,0
+VLGEA.US,D,20251021,000000,33,33.43,32.47,32.485,34638,0
+VLGEA.US,D,20251022,000000,32.5,33.24,32.12,33.08,46993,0
+VLGEA.US,D,20251023,000000,33.01,33.22,32.6,33,36805,0
+VLGEA.US,D,20251024,000000,33.22,33.22,32.41,32.59,27549,0
+VLGEA.US,D,20251027,000000,32.59,32.72,31.99,32.03,39486,0
+VLGEA.US,D,20251028,000000,32.03,32.2632,31.605,32.115,42407,0
+VLGEA.US,D,20251029,000000,32.09,32.09,31.05,31.45,57176,0
+VLGEA.US,D,20251030,000000,31.45,31.57,30.9,31.5,59070,0
+VLGEA.US,D,20251031,000000,31.24,31.59,30.86,31.37,42302,0
+VLGEA.US,D,20251103,000000,31.04,31.893,30.93,31.81,41442,0
+VLGEA.US,D,20251104,000000,31.63,32.3899,31.63,32.27,37813,0
+VLGEA.US,D,20251105,000000,32.09,33.29,31.81,33.07,42062,0
+VLGEA.US,D,20251106,000000,32.85,33.28,32.1,32.695,36394,0
+VLGEA.US,D,20251107,000000,32.94,33.19,32.48,32.66,38559,0
+VLGEA.US,D,20251110,000000,32.65,33.15,32.16,32.88,27754,0
+VLGEA.US,D,20251111,000000,32.85,33.48,32.85,33.42,21948,0
+VLGEA.US,D,20251112,000000,33.42,33.86,33.16,33.84,34036,0
+VLGEA.US,D,20251113,000000,33.92,34.48,33.7033,34.17,39072,0
+VLGEA.US,D,20251114,000000,33.99,34.35,33.54,34.2,31271,0
+VLGEA.US,D,20251117,000000,34.08,34.56,33.8,33.86,47099,0
+VLGEA.US,D,20251118,000000,33.69,34.46,33.69,33.83,31203,0
+VLGEA.US,D,20251119,000000,33.85,34.2,33.46,33.58,31575,0
+VLGEA.US,D,20251120,000000,33.86,34.06,33.31,33.62,42914,0
+VLGEA.US,D,20251121,000000,33.6,34.8,33.6,34.3,47756,0
+VLGEA.US,D,20251124,000000,34,34.58,33.64,33.66,154091,0
+VLGEA.US,D,20251125,000000,33.69,34.9899,33.61,34.73,35406,0
+VLGEA.US,D,20251126,000000,34.73,34.775,34.325,34.58,38778,0
+VLGEA.US,D,20251128,000000,34.61,34.79,34.25,34.56,19432,0
+VLGEA.US,D,20251201,000000,34.59,34.97,34.3101,34.63,33906,0
+VLGEA.US,D,20251202,000000,34.26,35.0999,34.2594,34.93,29986,0
+VLGEA.US,D,20251203,000000,35.25,36.0547,34.8146,35.82,35837,0
+VLGEA.US,D,20251204,000000,35.93,35.93,34.84,34.98,46143,0
+VLGEA.US,D,20251205,000000,34.9198,35.16,34.45,34.54,41528,0
+VLGEA.US,D,20251208,000000,34.74,35.13,34.43,34.79,34804,0
+VLGEA.US,D,20251209,000000,34.68,36.1,34.63,35.87,39717,0
+VLGEA.US,D,20251210,000000,35.9,36.315,35.0847,36.2,68769,0
+VLGEA.US,D,20251211,000000,36.42,37.88,35.5319,37.75,50446,0
+VLGEA.US,D,20251212,000000,37.655,38.05,37.395,37.98,31849,0
+VLGEA.US,D,20251215,000000,38.25,38.585,37.4499,38.02,44279,0
+VLGEA.US,D,20251216,000000,37.99,38.35,37.25,37.5,53236,0
+VLGEA.US,D,20251217,000000,37.81,38.8999,37.34,38.56,42634,0
+VLGEA.US,D,20251218,000000,38.56,39.2313,38.385,38.6,37575,0
+VLGEA.US,D,20251219,000000,38.44,38.59,37.3,37.92,140283,0
+VLGEA.US,D,20251222,000000,37.78,38.39,36.335,36.63,44368,0
+VLGEA.US,D,20251223,000000,36.24,36.845,35.91,35.97,33288,0
+VLGEA.US,D,20251224,000000,35.83,36.7856,35.83,36.4,16616,0
+VLGEA.US,D,20251226,000000,36.41,36.595,35.6732,36.02,20708,0
+VLGEA.US,D,20251229,000000,36.02,36.3,35.82,36.27,35991,0
+VLGEA.US,D,20251230,000000,36.06,36.56,35.65,35.68,19962,0
+VLGEA.US,D,20251231,000000,35.565,35.84,34.91,35.395,23165,0
+VLGEA.US,D,20260102,000000,35.25,35.25,34.605,34.69,27345,0
+VLGEA.US,D,20260105,000000,34.46,35.07,33.75,34.52,44264,0
+VLGEA.US,D,20260106,000000,34.25,35.14,34.0963,34.38,33248,0
+VLGEA.US,D,20260107,000000,34.21,34.495,33.65,34.24,29529,0
+VLGEA.US,D,20260108,000000,33.99,35.388,33.99,34.12,90461,0
+VLGEA.US,D,20260109,000000,34.1,34.74,33.76,34.16,47830,0
+VLGEA.US,D,20260112,000000,34.12,35.235,34.1,34.62,36680,0
+VLGEA.US,D,20260113,000000,34.6,35.61,34.6,34.95,38314,0
+VLGEA.US,D,20260114,000000,35.11,35.15,34.46,35.09,31228,0
+VLGEA.US,D,20260115,000000,35.01,35.925,35.01,35.41,33680,0
+VLGEA.US,D,20260116,000000,35.23,35.81,35.21,35.73,43758,0
+VLGEA.US,D,20260120,000000,35.46,35.6801,34.8371,35.09,28311,0
+VLGEA.US,D,20260121,000000,35.41,35.78,34.9801,35.6,61859,0
+VLGEA.US,D,20260122,000000,35.32,35.625,34.86,35.31,56947,0
+VLGEA.US,D,20260123,000000,35.16,35.59,34.84,35.17,37311,0
+VLGEA.US,D,20260126,000000,35.17,35.54,34.75,35.21,75079,0
+VLGEA.US,D,20260127,000000,35.23,35.4845,34.51,34.83,35347,0
+VLGEA.US,D,20260128,000000,34.7,34.94,33.8,33.97,51053,0
+VLGEA.US,D,20260129,000000,33.98,35.28,33.965,34.68,34302,0
+VLGEA.US,D,20260130,000000,33.98,35.8,33.8,35.66,48387,0
+VLGEA.US,D,20260202,000000,35.76,37.345,35.63,37.16,52874,0
+VLGEA.US,D,20260203,000000,37.04,38.98,37.01,38.87,60310,0
+VLGEA.US,D,20260204,000000,38.93,39.5,37.535,37.92,86506,0
+VLGEA.US,D,20260205,000000,38.08,39.09,37.85,38.36,53574,0
+VLGEA.US,D,20260206,000000,38.68,39.445,37.4201,38.33,80529,0
+VLGEA.US,D,20260209,000000,38.06,38.735,37.74,38.11,56938,0
+VLGEA.US,D,20260210,000000,38.35,38.38,36.99,37.42,40570,0
+VLGEA.US,D,20260211,000000,37.6,37.9099,36.82,37.56,40262,0
+VLGEA.US,D,20260212,000000,37.92,38.895,37.22,38.79,53687,0
+VLGEA.US,D,20260213,000000,38.75,40.07,38.24,39.7,36199,0
+VLGEA.US,D,20260217,000000,39.7,39.81,38.71,38.71,28330,0
+VLGEA.US,D,20260218,000000,38.69,38.69,37.84,38.435,39628,0
diff --git a/daily/us/nasdaq stocks/3/vlypo.us.txt b/daily/us/nasdaq stocks/3/vlypo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..671c58ae76ff65f068bb5efeb20e166a8a888b91
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vlypo.us.txt	
@@ -0,0 +1,2135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLYPO.US,D,20170814,000000,26,26.15,25.985,26.07,36517,0
+VLYPO.US,D,20170815,000000,26.2199,26.22,26.01,26.15,38541,0
+VLYPO.US,D,20170816,000000,26.09,26.19,26.08,26.13,17190,0
+VLYPO.US,D,20170817,000000,26.23,26.23,26.1,26.12,30775,0
+VLYPO.US,D,20170818,000000,26.18,26.18,26,26.0416,42519,0
+VLYPO.US,D,20170821,000000,26.1,26.11,26.0209,26.1,24836,0
+VLYPO.US,D,20170822,000000,26.1455,26.15,26.1,26.11,6262,0
+VLYPO.US,D,20170823,000000,26.18,26.2,26.1451,26.2,204748,0
+VLYPO.US,D,20170824,000000,26.2159,26.34,26.2159,26.27,105930,0
+VLYPO.US,D,20170825,000000,26.35,26.81,26.32,26.49,9784,0
+VLYPO.US,D,20170828,000000,26.63,26.67,26.33,26.35,16902,0
+VLYPO.US,D,20170829,000000,26.3,26.64,26.2538,26.44,24881,0
+VLYPO.US,D,20170830,000000,26.46,26.64,26.46,26.59,8236,0
+VLYPO.US,D,20170831,000000,26.69,26.69,26.5,26.5,44669,0
+VLYPO.US,D,20170901,000000,26.6899,26.69,26.644,26.644,5543,0
+VLYPO.US,D,20170905,000000,26.94,27,26.593,26.65,9994,0
+VLYPO.US,D,20170906,000000,26.6,26.79,26.6,26.75,6883,0
+VLYPO.US,D,20170907,000000,26.76,27.074,26.715,27.02,7663,0
+VLYPO.US,D,20170908,000000,27.3191,27.3191,27,27,6133,0
+VLYPO.US,D,20170911,000000,27,27.23,26.9,26.91,13701,0
+VLYPO.US,D,20170912,000000,27.2,27.2,26.8,26.865,6584,0
+VLYPO.US,D,20170913,000000,26.85,27.15,26.85,26.98,10855,0
+VLYPO.US,D,20170914,000000,26.87,26.98,26.7601,26.98,2518,0
+VLYPO.US,D,20170915,000000,26.85,26.9104,26.56,26.67,19168,0
+VLYPO.US,D,20170918,000000,26.85,26.905,26.84,26.89,40767,0
+VLYPO.US,D,20170919,000000,26.75,26.86,26.73,26.74,25530,0
+VLYPO.US,D,20170920,000000,26.761,26.8,26.71,26.71,16901,0
+VLYPO.US,D,20170921,000000,26.77,26.9,26.66,26.7,11031,0
+VLYPO.US,D,20170922,000000,26.59,26.79,26.5501,26.59,10400,0
+VLYPO.US,D,20170925,000000,26.65,26.65,26.59,26.64,16418,0
+VLYPO.US,D,20170926,000000,26.6001,26.66,26.54,26.65,17485,0
+VLYPO.US,D,20170927,000000,26.54,26.64,26.38,26.62,15477,0
+VLYPO.US,D,20170928,000000,26.62,26.62,26.41,26.62,13347,0
+VLYPO.US,D,20170929,000000,26.65,26.71,26.55,26.65,100678,0
+VLYPO.US,D,20171002,000000,26.62,26.65,26.53,26.54,10323,0
+VLYPO.US,D,20171003,000000,26.6399,26.64,26.58,26.62,7688,0
+VLYPO.US,D,20171004,000000,26.64,26.7699,26.595,26.69,84389,0
+VLYPO.US,D,20171005,000000,26.67,26.9,26.67,26.85,12237,0
+VLYPO.US,D,20171006,000000,26.85,26.87,26.68,26.85,55562,0
+VLYPO.US,D,20171009,000000,26.71,27,26.71,26.99,19057,0
+VLYPO.US,D,20171010,000000,26.99,27,26.93,26.94,32706,0
+VLYPO.US,D,20171011,000000,27.02,27.02,26.93,26.93,19369,0
+VLYPO.US,D,20171012,000000,27.02,27.02,26.71,27.02,39757,0
+VLYPO.US,D,20171013,000000,27.08,27.25,26.95,27.15,98619,0
+VLYPO.US,D,20171016,000000,27.15,27.15,27.02,27.05,27200,0
+VLYPO.US,D,20171017,000000,27.15,27.15,26.87,27,78916,0
+VLYPO.US,D,20171018,000000,26.87,27.05,26.85,26.85,106858,0
+VLYPO.US,D,20171019,000000,27.03,27.03,26.78,26.85,34913,0
+VLYPO.US,D,20171020,000000,26.85,26.9,26.55,26.55,380398,0
+VLYPO.US,D,20171023,000000,26.6,26.65,26.48,26.53,116418,0
+VLYPO.US,D,20171024,000000,26.51,26.51,26.41,26.41,7412,0
+VLYPO.US,D,20171025,000000,26.4,26.42,26.27,26.27,12986,0
+VLYPO.US,D,20171026,000000,26.4,26.45,26.22,26.4,14584,0
+VLYPO.US,D,20171027,000000,26.4,26.55,26.32,26.36,16741,0
+VLYPO.US,D,20171030,000000,26.3318,26.46,26.07,26.14,20402,0
+VLYPO.US,D,20171031,000000,26.25,26.45,26.25,26.4,191250,0
+VLYPO.US,D,20171101,000000,26.45,26.45,26.45,26.45,457,0
+VLYPO.US,D,20171102,000000,26.3,26.42,26.3,26.4,2242,0
+VLYPO.US,D,20171103,000000,26.3,26.47,26.3,26.39,9487,0
+VLYPO.US,D,20171106,000000,26.35,26.4248,26.29,26.33,4127,0
+VLYPO.US,D,20171107,000000,26.3883,26.3883,26.38,26.38,4968,0
+VLYPO.US,D,20171108,000000,26.41,26.42,26.31,26.34,44726,0
+VLYPO.US,D,20171109,000000,26.29,26.36,26.25,26.25,8815,0
+VLYPO.US,D,20171110,000000,26.23,26.3053,26.12,26.12,5151,0
+VLYPO.US,D,20171113,000000,26.2,26.245,26.1959,26.245,2309,0
+VLYPO.US,D,20171115,000000,26.2,26.245,26.09,26.245,8169,0
+VLYPO.US,D,20171116,000000,26.23,26.3,26.2,26.23,6805,0
+VLYPO.US,D,20171117,000000,26.23,26.3,26.23,26.28,7481,0
+VLYPO.US,D,20171120,000000,26.32,26.4,26.3,26.31,23433,0
+VLYPO.US,D,20171121,000000,26.33,26.44,26.33,26.35,18041,0
+VLYPO.US,D,20171122,000000,26.3625,26.4,26.35,26.4,18163,0
+VLYPO.US,D,20171124,000000,26.48,26.54,26.4297,26.46,3601,0
+VLYPO.US,D,20171127,000000,26.46,26.49,26.38,26.4,5407,0
+VLYPO.US,D,20171128,000000,26.45,26.46,26.29,26.29,9933,0
+VLYPO.US,D,20171129,000000,26.3,26.3,25.95,26.1,23774,0
+VLYPO.US,D,20171130,000000,26.15,26.34,26.07,26.24,17606,0
+VLYPO.US,D,20171201,000000,26.24,26.32,26.19,26.31,25686,0
+VLYPO.US,D,20171204,000000,26.31,26.31,26.1933,26.2927,4017,0
+VLYPO.US,D,20171205,000000,26.31,26.34,26.28,26.28,8662,0
+VLYPO.US,D,20171206,000000,26.34,26.38,26.26,26.38,20564,0
+VLYPO.US,D,20171207,000000,26.34,26.42,26.34,26.42,2891,0
+VLYPO.US,D,20171208,000000,26.47,26.52,26.47,26.47,2998,0
+VLYPO.US,D,20171211,000000,26.48,26.5,26.48,26.5,1103,0
+VLYPO.US,D,20171212,000000,26.5,26.5,26.3113,26.3113,2872,0
+VLYPO.US,D,20171213,000000,26.52,26.52,26.262,26.47,7750,0
+VLYPO.US,D,20171214,000000,26.15,26.192,25.9,26.1271,4412,0
+VLYPO.US,D,20171215,000000,26.05,26.18,26.01,26.02,6258,0
+VLYPO.US,D,20171218,000000,26.0687,26.16,26.03,26.16,1648,0
+VLYPO.US,D,20171219,000000,25.97,26.14,25.97,26.14,15901,0
+VLYPO.US,D,20171220,000000,26.092,26.14,26.055,26.1,20396,0
+VLYPO.US,D,20171221,000000,26.18,26.24,26.1,26.1,12217,0
+VLYPO.US,D,20171222,000000,26.3,26.34,26.1,26.2216,2603,0
+VLYPO.US,D,20171226,000000,26.4,26.4,26.2419,26.2419,1152,0
+VLYPO.US,D,20171227,000000,26.26,26.3677,26.26,26.32,3135,0
+VLYPO.US,D,20171228,000000,26.38,26.38,26.25,26.38,21021,0
+VLYPO.US,D,20171229,000000,26.45,26.45,26.33,26.45,23514,0
+VLYPO.US,D,20180102,000000,26.73,26.73,26.06,26.35,37467,0
+VLYPO.US,D,20180103,000000,26.47,26.56,26.25,26.25,20092,0
+VLYPO.US,D,20180104,000000,26.57,26.57,26.2322,26.32,21253,0
+VLYPO.US,D,20180105,000000,26.5,26.5,26.1699,26.1699,10531,0
+VLYPO.US,D,20180108,000000,26.38,26.39,26.1398,26.3421,11486,0
+VLYPO.US,D,20180109,000000,26.28,26.28,26.17,26.26,36872,0
+VLYPO.US,D,20180110,000000,26.26,26.3466,26.21,26.28,3032,0
+VLYPO.US,D,20180111,000000,26.28,26.29,26.18,26.24,2793,0
+VLYPO.US,D,20180112,000000,26.24,26.28,26.2033,26.23,2094,0
+VLYPO.US,D,20180116,000000,26.36,26.36,26.2,26.2,6581,0
+VLYPO.US,D,20180117,000000,26.29,26.29,26.06,26.2478,1625,0
+VLYPO.US,D,20180118,000000,26.2,26.24,26.11,26.24,2302,0
+VLYPO.US,D,20180119,000000,26.24,26.28,25.94,25.94,6727,0
+VLYPO.US,D,20180122,000000,26,26.1087,26,26,6456,0
+VLYPO.US,D,20180123,000000,26.2,26.2,25.76,26.03,6107,0
+VLYPO.US,D,20180124,000000,26.16,26.21,25.96,26.15,5980,0
+VLYPO.US,D,20180125,000000,26.21,26.28,26.08,26.15,6804,0
+VLYPO.US,D,20180126,000000,26.14,26.14,25.85,25.9,14887,0
+VLYPO.US,D,20180129,000000,25.96,25.96,25.4926,25.74,6368,0
+VLYPO.US,D,20180130,000000,25.6,25.6,25.25,25.5,9283,0
+VLYPO.US,D,20180131,000000,26.07,26.07,25.51,25.69,12368,0
+VLYPO.US,D,20180201,000000,25.8,25.8,25.4,25.65,8080,0
+VLYPO.US,D,20180202,000000,25.54,25.54,24.9901,25.21,42778,0
+VLYPO.US,D,20180205,000000,25.35,25.5631,25.3,25.45,8998,0
+VLYPO.US,D,20180206,000000,25.31,25.41,25.3,25.41,25448,0
+VLYPO.US,D,20180207,000000,25.41,25.7662,25.41,25.565,4123,0
+VLYPO.US,D,20180208,000000,25.45,25.54,25.4,25.49,5181,0
+VLYPO.US,D,20180209,000000,25.65,25.77,25.13,25.77,24495,0
+VLYPO.US,D,20180212,000000,25.4846,25.82,25.4846,25.7,12465,0
+VLYPO.US,D,20180213,000000,25.42,25.73,25.42,25.65,3514,0
+VLYPO.US,D,20180214,000000,25.74,25.74,25.5,25.51,6088,0
+VLYPO.US,D,20180215,000000,25.89,25.89,25.46,25.6,2371,0
+VLYPO.US,D,20180216,000000,25.69,25.78,25.5916,25.6009,8099,0
+VLYPO.US,D,20180220,000000,25.81,25.81,25.54,25.54,2298,0
+VLYPO.US,D,20180221,000000,25.7,25.7,25.6,25.6,6517,0
+VLYPO.US,D,20180222,000000,25.78,25.8575,25.64,25.77,6048,0
+VLYPO.US,D,20180223,000000,25.77,25.82,25.64,25.76,35621,0
+VLYPO.US,D,20180226,000000,25.85,25.85,25.765,25.8299,1508,0
+VLYPO.US,D,20180227,000000,25.94,25.94,25.64,25.64,5924,0
+VLYPO.US,D,20180228,000000,25.72,25.86,25.697,25.86,17411,0
+VLYPO.US,D,20180301,000000,25.91,25.95,25.7218,25.75,6872,0
+VLYPO.US,D,20180302,000000,25.91,25.91,25.64,25.9,4047,0
+VLYPO.US,D,20180305,000000,25.87,26,25.761,26,18288,0
+VLYPO.US,D,20180306,000000,25.868,25.88,25.8,25.86,4753,0
+VLYPO.US,D,20180307,000000,25.9,25.9,25.76,25.82,2607,0
+VLYPO.US,D,20180308,000000,25.86,25.98,25.8,25.98,3721,0
+VLYPO.US,D,20180309,000000,25.9801,25.9801,25.8925,25.8963,2081,0
+VLYPO.US,D,20180312,000000,26.03,26.03,25.81,25.81,4679,0
+VLYPO.US,D,20180313,000000,25.98,26,25.78,25.78,8216,0
+VLYPO.US,D,20180314,000000,25.62,25.66,25.5,25.65,21995,0
+VLYPO.US,D,20180315,000000,25.65,25.74,25.65,25.71,3599,0
+VLYPO.US,D,20180316,000000,25.73,25.7312,25.6608,25.6608,1329,0
+VLYPO.US,D,20180319,000000,25.6253,25.7,25.52,25.7,1787,0
+VLYPO.US,D,20180320,000000,25.71,25.72,25.62,25.72,5482,0
+VLYPO.US,D,20180321,000000,25.77,25.8,25.67,25.67,1918,0
+VLYPO.US,D,20180322,000000,25.78,25.78,25.65,25.65,2254,0
+VLYPO.US,D,20180323,000000,25.75,25.75,25.58,25.65,1403,0
+VLYPO.US,D,20180326,000000,25.75,25.82,25.6168,25.82,3033,0
+VLYPO.US,D,20180327,000000,25.85,25.85,25.71,25.85,4904,0
+VLYPO.US,D,20180328,000000,25.84,25.85,25.63,25.84,4742,0
+VLYPO.US,D,20180329,000000,25.84,25.86,25.79,25.82,3837,0
+VLYPO.US,D,20180402,000000,25.95,25.95,25.6401,25.87,10562,0
+VLYPO.US,D,20180403,000000,25.91,25.91,25.5,25.62,16031,0
+VLYPO.US,D,20180404,000000,25.5,25.61,25.5,25.61,6899,0
+VLYPO.US,D,20180405,000000,25.53,25.6,25.52,25.59,6851,0
+VLYPO.US,D,20180406,000000,25.52,25.7936,25.52,25.52,7397,0
+VLYPO.US,D,20180409,000000,25.57,25.745,25.57,25.62,25905,0
+VLYPO.US,D,20180410,000000,25.6,25.8,25.57,25.67,89349,0
+VLYPO.US,D,20180411,000000,25.73,25.84,25.65,25.7,16422,0
+VLYPO.US,D,20180412,000000,25.88,25.88,25.695,25.695,2905,0
+VLYPO.US,D,20180413,000000,25.7051,25.782,25.57,25.64,6653,0
+VLYPO.US,D,20180416,000000,25.68,25.77,25.51,25.77,6859,0
+VLYPO.US,D,20180417,000000,25.77,25.81,25.6,25.81,6543,0
+VLYPO.US,D,20180418,000000,25.87,25.87,25.64,25.7,2947,0
+VLYPO.US,D,20180419,000000,25.87,25.87,25.5,25.55,8524,0
+VLYPO.US,D,20180420,000000,25.56,25.7199,25.35,25.55,14555,0
+VLYPO.US,D,20180423,000000,25.63,25.63,25.31,25.55,6911,0
+VLYPO.US,D,20180424,000000,25.69,25.69,25.4838,25.5,7934,0
+VLYPO.US,D,20180425,000000,25.63,25.63,25.25,25.33,3171,0
+VLYPO.US,D,20180426,000000,25.54,25.54,25.34,25.49,7491,0
+VLYPO.US,D,20180427,000000,25.49,25.59,25.37,25.37,3369,0
+VLYPO.US,D,20180430,000000,25.57,25.58,25.4185,25.4185,1861,0
+VLYPO.US,D,20180501,000000,25.43,25.5791,25.35,25.54,25405,0
+VLYPO.US,D,20180502,000000,25.58,25.62,25.53,25.5993,10741,0
+VLYPO.US,D,20180503,000000,25.53,25.58,25.53,25.53,14759,0
+VLYPO.US,D,20180504,000000,25.62,25.75,25.62,25.73,5483,0
+VLYPO.US,D,20180507,000000,25.8,25.86,25.73,25.79,3866,0
+VLYPO.US,D,20180508,000000,25.82,25.82,25.7712,25.7712,2779,0
+VLYPO.US,D,20180509,000000,25.87,25.87,25.78,25.8,5408,0
+VLYPO.US,D,20180510,000000,25.9,25.9079,25.576,25.576,9116,0
+VLYPO.US,D,20180511,000000,25.83,25.92,25.6,25.92,14781,0
+VLYPO.US,D,20180514,000000,25.92,25.92,25.662,25.662,2592,0
+VLYPO.US,D,20180515,000000,25.78,25.78,25.61,25.61,2308,0
+VLYPO.US,D,20180516,000000,25.63,25.6993,25.6022,25.6699,6148,0
+VLYPO.US,D,20180517,000000,25.6821,25.6911,25.64,25.64,11807,0
+VLYPO.US,D,20180518,000000,25.78,25.78,25.6091,25.65,6653,0
+VLYPO.US,D,20180521,000000,25.73,25.73,25.665,25.665,3572,0
+VLYPO.US,D,20180522,000000,25.7,25.7,25.35,25.58,196782,0
+VLYPO.US,D,20180523,000000,25.7,25.7,25.67,25.67,1217,0
+VLYPO.US,D,20180524,000000,25.67,25.75,25.66,25.75,15896,0
+VLYPO.US,D,20180525,000000,25.86,25.995,25.7701,25.84,9877,0
+VLYPO.US,D,20180529,000000,25.91,25.91,25.64,25.81,4536,0
+VLYPO.US,D,20180530,000000,25.81,25.8516,25.63,25.82,7083,0
+VLYPO.US,D,20180531,000000,25.89,25.89,25.63,25.79,52901,0
+VLYPO.US,D,20180601,000000,25.83,25.9463,25.81,25.89,6788,0
+VLYPO.US,D,20180604,000000,25.88,25.98,25.83,25.98,12229,0
+VLYPO.US,D,20180605,000000,26.04,26.04,25.9595,26,21104,0
+VLYPO.US,D,20180606,000000,26.12,28.11,25.99,26.22,70903,0
+VLYPO.US,D,20180607,000000,26.41,26.41,26.1,26.2382,20357,0
+VLYPO.US,D,20180608,000000,26.29,26.34,26.21,26.32,3818,0
+VLYPO.US,D,20180611,000000,26.32,26.32,26.0956,26.0956,66955,0
+VLYPO.US,D,20180612,000000,26.24,26.24,26.24,26.24,368,0
+VLYPO.US,D,20180613,000000,26.23,26.23,26.11,26.111,1772,0
+VLYPO.US,D,20180614,000000,25.92,25.92,25.68,25.68,4937,0
+VLYPO.US,D,20180615,000000,25.74,25.899,25.74,25.899,14203,0
+VLYPO.US,D,20180618,000000,25.89,25.89,25.772,25.88,8549,0
+VLYPO.US,D,20180619,000000,25.89,25.89,25.75,25.77,11602,0
+VLYPO.US,D,20180620,000000,25.89,25.89,25.68,25.68,12657,0
+VLYPO.US,D,20180621,000000,25.61,25.807,25.61,25.61,13040,0
+VLYPO.US,D,20180622,000000,25.59,25.71,25.59,25.71,4386,0
+VLYPO.US,D,20180625,000000,25.73,25.73,25.63,25.64,1492,0
+VLYPO.US,D,20180626,000000,25.64,25.72,25.64,25.64,3524,0
+VLYPO.US,D,20180627,000000,25.65,25.799,25.65,25.691,1146,0
+VLYPO.US,D,20180628,000000,25.76,25.77,25.76,25.77,947,0
+VLYPO.US,D,20180629,000000,25.76,25.84,25.76,25.84,6773,0
+VLYPO.US,D,20180702,000000,25.91,25.97,25.85,25.96,6202,0
+VLYPO.US,D,20180703,000000,25.9215,26.04,25.895,26,5219,0
+VLYPO.US,D,20180705,000000,26,26.16,26,26.1102,9792,0
+VLYPO.US,D,20180706,000000,26.15,26.19,26.0447,26.16,28954,0
+VLYPO.US,D,20180709,000000,26.19,26.19,26.04,26.1,9122,0
+VLYPO.US,D,20180710,000000,26.13,26.18,25.97,26.14,5416,0
+VLYPO.US,D,20180711,000000,26.21,26.21,26.13,26.13,3358,0
+VLYPO.US,D,20180712,000000,26.16,26.19,26.145,26.15,2226,0
+VLYPO.US,D,20180713,000000,26.19,26.19,25.99,26.08,2434,0
+VLYPO.US,D,20180716,000000,26.14,26.14,25.98,26.05,10789,0
+VLYPO.US,D,20180717,000000,26.15,26.15,25.97,25.97,7165,0
+VLYPO.US,D,20180718,000000,26.14,26.14,25.98,26,2406,0
+VLYPO.US,D,20180719,000000,26.1,26.1,25.95,25.95,1579,0
+VLYPO.US,D,20180720,000000,25.95,26.0501,25.95,25.95,106135,0
+VLYPO.US,D,20180723,000000,26.16,26.16,25.83,25.84,1875,0
+VLYPO.US,D,20180724,000000,26.12,26.15,25.79,25.79,14332,0
+VLYPO.US,D,20180725,000000,25.92,26.0599,25.76,26.0599,8074,0
+VLYPO.US,D,20180726,000000,25.94,25.9584,25.77,25.89,6738,0
+VLYPO.US,D,20180727,000000,25.88,25.89,25.64,25.7,11342,0
+VLYPO.US,D,20180730,000000,25.75,25.79,25.7,25.77,12344,0
+VLYPO.US,D,20180731,000000,25.82,25.8386,25.7,25.8386,3574,0
+VLYPO.US,D,20180801,000000,25.86,25.86,25.7,25.7,4191,0
+VLYPO.US,D,20180802,000000,25.84,25.84,25.67,25.76,70923,0
+VLYPO.US,D,20180803,000000,25.84,25.84,25.7,25.7,1840,0
+VLYPO.US,D,20180806,000000,25.81,25.81,25.7483,25.7483,693,0
+VLYPO.US,D,20180807,000000,25.94,25.94,25.82,25.8284,3382,0
+VLYPO.US,D,20180808,000000,25.76,25.83,25.76,25.818,2266,0
+VLYPO.US,D,20180809,000000,25.92,25.92,25.7835,25.7895,2327,0
+VLYPO.US,D,20180810,000000,25.98,25.98,25.63,25.63,5333,0
+VLYPO.US,D,20180813,000000,25.7,25.75,25.694,25.74,17502,0
+VLYPO.US,D,20180814,000000,25.87,25.87,25.7368,25.7368,1045,0
+VLYPO.US,D,20180815,000000,25.8575,25.8575,25.58,25.58,4345,0
+VLYPO.US,D,20180816,000000,25.77,25.77,25.6,25.6,3110,0
+VLYPO.US,D,20180817,000000,25.8,25.8,25.58,25.7832,862,0
+VLYPO.US,D,20180820,000000,25.781,25.83,25.7634,25.7634,3385,0
+VLYPO.US,D,20180821,000000,25.88,25.92,25.8136,25.9,6043,0
+VLYPO.US,D,20180822,000000,25.9,25.95,25.7671,25.7671,2395,0
+VLYPO.US,D,20180823,000000,25.95,25.95,25.95,25.95,629,0
+VLYPO.US,D,20180824,000000,25.92,25.96,25.91,25.96,2852,0
+VLYPO.US,D,20180827,000000,25.97,26.02,25.9418,26.02,3635,0
+VLYPO.US,D,20180828,000000,26.01,26.01,25.9887,26.01,5175,0
+VLYPO.US,D,20180829,000000,26.01,26.04,25.91,25.91,14927,0
+VLYPO.US,D,20180830,000000,26.04,26.14,26.04,26.14,726,0
+VLYPO.US,D,20180831,000000,26.14,26.21,26.1398,26.15,1183,0
+VLYPO.US,D,20180904,000000,26.0413,26.15,26.04,26.15,1609,0
+VLYPO.US,D,20180905,000000,26.19,26.19,25.75,25.75,2347,0
+VLYPO.US,D,20180906,000000,25.9,25.9,25.76,25.76,5485,0
+VLYPO.US,D,20180907,000000,25.779,25.779,25.63,25.7,5440,0
+VLYPO.US,D,20180910,000000,25.95,25.98,25.7,25.74,4988,0
+VLYPO.US,D,20180911,000000,25.92,25.92,25.79,25.85,2160,0
+VLYPO.US,D,20180912,000000,25.75,25.9,25.75,25.9,16199,0
+VLYPO.US,D,20180913,000000,25.64,25.85,25.45,25.65,3909,0
+VLYPO.US,D,20180914,000000,25.635,25.79,25.56,25.75,3700,0
+VLYPO.US,D,20180917,000000,25.8,25.8,25.49,25.54,4430,0
+VLYPO.US,D,20180918,000000,25.59,25.59,25.54,25.54,2771,0
+VLYPO.US,D,20180919,000000,25.6,25.6,25.12,25.12,26464,0
+VLYPO.US,D,20180920,000000,25.37,25.37,25.175,25.175,5350,0
+VLYPO.US,D,20180921,000000,25.37,25.37,25.08,25.08,1979,0
+VLYPO.US,D,20180924,000000,25.42,25.43,25.25,25.25,3768,0
+VLYPO.US,D,20180925,000000,25.35,25.35,25.14,25.175,3938,0
+VLYPO.US,D,20180926,000000,25.28,25.31,25.19,25.19,38676,0
+VLYPO.US,D,20180927,000000,25.31,25.31,25.18,25.225,5548,0
+VLYPO.US,D,20180928,000000,25.3,25.3,25.17,25.2616,2707,0
+VLYPO.US,D,20181001,000000,25.3,25.3,25.07,25.16,109735,0
+VLYPO.US,D,20181002,000000,25.16,25.19,25.02,25.09,5627,0
+VLYPO.US,D,20181003,000000,25.1,25.1,25.0475,25.1,11709,0
+VLYPO.US,D,20181004,000000,25.02,25.07,24.565,25.07,14755,0
+VLYPO.US,D,20181005,000000,24.92,25.05,24.83,24.86,12023,0
+VLYPO.US,D,20181008,000000,24.68,24.98,24.6767,24.83,4937,0
+VLYPO.US,D,20181009,000000,24.93,25.0984,24.72,24.72,1589,0
+VLYPO.US,D,20181010,000000,24.723,24.967,24.26,24.26,6034,0
+VLYPO.US,D,20181011,000000,24.5561,25.08,24.49,24.5561,1810,0
+VLYPO.US,D,20181012,000000,25.3,25.3,24.52,24.565,3041,0
+VLYPO.US,D,20181015,000000,24.62,24.6494,24.45,24.45,8260,0
+VLYPO.US,D,20181016,000000,24.99,24.99,24.42,24.49,9532,0
+VLYPO.US,D,20181017,000000,24.49,24.5,24.48,24.5,1863,0
+VLYPO.US,D,20181018,000000,24.529,24.5403,24.35,24.51,1846,0
+VLYPO.US,D,20181019,000000,24.88,24.94,24.5186,24.94,4831,0
+VLYPO.US,D,20181022,000000,24.52,24.63,24.5,24.63,3878,0
+VLYPO.US,D,20181023,000000,24.8699,24.8699,24.51,24.51,1816,0
+VLYPO.US,D,20181024,000000,24.58,24.84,24.58,24.8299,2439,0
+VLYPO.US,D,20181025,000000,24.812,24.9984,24.812,24.9984,664,0
+VLYPO.US,D,20181029,000000,25.13,25.17,24.75,25.13,4550,0
+VLYPO.US,D,20181030,000000,25.19,25.19,24.68,24.68,1426,0
+VLYPO.US,D,20181031,000000,24.75,24.998,24.75,24.998,1197,0
+VLYPO.US,D,20181101,000000,25.1045,25.1045,25,25,2900,0
+VLYPO.US,D,20181102,000000,25,25,24.7516,24.764,1805,0
+VLYPO.US,D,20181106,000000,24.6,24.8799,24.58,24.8108,1798,0
+VLYPO.US,D,20181107,000000,24.89,24.89,24.6,24.6,2113,0
+VLYPO.US,D,20181108,000000,24.11,24.11,24.11,24.11,935,0
+VLYPO.US,D,20181109,000000,24.5,24.75,24.5,24.75,2089,0
+VLYPO.US,D,20181112,000000,24.77,24.77,24.4,24.48,1847,0
+VLYPO.US,D,20181113,000000,24.75,24.75,24.47,24.5331,1208,0
+VLYPO.US,D,20181114,000000,24.72,24.72,24.5,24.56,11279,0
+VLYPO.US,D,20181115,000000,24.5,24.61,24.5,24.61,14818,0
+VLYPO.US,D,20181116,000000,24.44,24.44,24.44,24.44,476,0
+VLYPO.US,D,20181119,000000,24.89,24.89,24.7234,24.7766,2875,0
+VLYPO.US,D,20181120,000000,24.63,24.63,24.4,24.41,6095,0
+VLYPO.US,D,20181121,000000,24.5988,24.6126,24.5988,24.6126,634,0
+VLYPO.US,D,20181123,000000,24.72,24.72,24.5902,24.5902,1386,0
+VLYPO.US,D,20181126,000000,24.72,24.72,24.36,24.41,2417,0
+VLYPO.US,D,20181127,000000,24.36,24.36,24.12,24.12,1470,0
+VLYPO.US,D,20181128,000000,24.4,24.4981,23.9501,24.2683,25263,0
+VLYPO.US,D,20181129,000000,24.315,24.4,24.05,24.09,5972,0
+VLYPO.US,D,20181130,000000,24.05,24.06,23.76,23.9,1662,0
+VLYPO.US,D,20181203,000000,24.105,24.2744,23.76,23.955,2431,0
+VLYPO.US,D,20181204,000000,24.06,24.06,23.66,23.98,16910,0
+VLYPO.US,D,20181206,000000,23.95,23.95,23.12,23.46,50669,0
+VLYPO.US,D,20181207,000000,23.55,23.82,23.311,23.53,14801,0
+VLYPO.US,D,20181210,000000,23.73,23.73,23.31,23.41,14494,0
+VLYPO.US,D,20181211,000000,23.72,23.887,23.45,23.45,8629,0
+VLYPO.US,D,20181212,000000,23.45,24,23.34,23.42,13498,0
+VLYPO.US,D,20181213,000000,23.22,23.7199,23.06,23.08,9197,0
+VLYPO.US,D,20181214,000000,23,23.455,22.94,22.95,46225,0
+VLYPO.US,D,20181217,000000,22.94,23.3999,22.09,22.56,9308,0
+VLYPO.US,D,20181218,000000,22.48,22.59,22.11,22.4945,14600,0
+VLYPO.US,D,20181219,000000,22.22,23.793,22.02,22.25,44379,0
+VLYPO.US,D,20181220,000000,22.16,22.31,22.15,22.3,13474,0
+VLYPO.US,D,20181221,000000,22.09,22.92,21.655,22.44,25862,0
+VLYPO.US,D,20181224,000000,22.39,22.77,21.25,22.77,8597,0
+VLYPO.US,D,20181226,000000,21.4166,22.94,21.4166,22.5,6761,0
+VLYPO.US,D,20181227,000000,22.28,22.78,21.79,22.4,31045,0
+VLYPO.US,D,20181228,000000,22.39,22.68,22.1,22.5,11001,0
+VLYPO.US,D,20181231,000000,22.47,22.73,22.4,22.71,4590,0
+VLYPO.US,D,20190102,000000,22.48,22.99,22.24,22.83,12966,0
+VLYPO.US,D,20190103,000000,22.65,22.9405,22.43,22.83,9686,0
+VLYPO.US,D,20190104,000000,23.05,23.41,22.7,22.8,14923,0
+VLYPO.US,D,20190107,000000,22.55,23.447,22.3,22.53,36626,0
+VLYPO.US,D,20190108,000000,22.6629,23,22.05,22.23,32355,0
+VLYPO.US,D,20190109,000000,22.5,22.99,22.23,22.74,49299,0
+VLYPO.US,D,20190110,000000,22.7,22.9899,22.51,22.76,315803,0
+VLYPO.US,D,20190111,000000,22.85,22.99,22.58,22.61,22811,0
+VLYPO.US,D,20190114,000000,22.65,22.96,22.51,22.67,20883,0
+VLYPO.US,D,20190115,000000,22.55,23,22.54,22.54,26366,0
+VLYPO.US,D,20190116,000000,22.99,23,22.57,22.72,19504,0
+VLYPO.US,D,20190117,000000,22.85,22.98,22.61,22.76,19148,0
+VLYPO.US,D,20190118,000000,22.62,22.99,22.62,22.93,98786,0
+VLYPO.US,D,20190122,000000,22.98,22.99,22.75,22.98,17363,0
+VLYPO.US,D,20190123,000000,22.97,23.26,22.7701,23.2,5558,0
+VLYPO.US,D,20190124,000000,23.31,23.369,23.245,23.35,13110,0
+VLYPO.US,D,20190125,000000,23.42,23.5534,23.27,23.39,1915,0
+VLYPO.US,D,20190128,000000,23.39,23.8781,23.385,23.83,9272,0
+VLYPO.US,D,20190129,000000,23.8,23.8,23.6132,23.64,3615,0
+VLYPO.US,D,20190130,000000,23.72,23.95,23.66,23.79,13529,0
+VLYPO.US,D,20190131,000000,23.85,23.9426,22.44,22.65,307349,0
+VLYPO.US,D,20190201,000000,23.24,23.4,22.53,23.35,594632,0
+VLYPO.US,D,20190204,000000,23.35,23.42,23.15,23.285,14033,0
+VLYPO.US,D,20190205,000000,23.33,23.5259,23.2,23.32,14525,0
+VLYPO.US,D,20190206,000000,23.47,23.6873,23.44,23.6,25689,0
+VLYPO.US,D,20190207,000000,23.68,23.87,23.5601,23.8,29367,0
+VLYPO.US,D,20190208,000000,23.92,23.9899,23.9,23.97,21439,0
+VLYPO.US,D,20190211,000000,24,24.26,23.875,24.26,60458,0
+VLYPO.US,D,20190212,000000,24.26,24.488,24.05,24.445,62287,0
+VLYPO.US,D,20190213,000000,24.49,24.519,24.25,24.41,38815,0
+VLYPO.US,D,20190214,000000,24.44,24.5416,24.3,24.49,53283,0
+VLYPO.US,D,20190215,000000,24.43,24.58,24.43,24.5,38859,0
+VLYPO.US,D,20190219,000000,24.58,24.95,24.5,24.95,8499,0
+VLYPO.US,D,20190220,000000,24.9,24.9,24.6429,24.72,48717,0
+VLYPO.US,D,20190221,000000,24.89,24.93,24.675,24.75,16271,0
+VLYPO.US,D,20190222,000000,24.75,24.85,24.6448,24.85,15023,0
+VLYPO.US,D,20190225,000000,24.93,24.949,24.82,24.85,18763,0
+VLYPO.US,D,20190226,000000,24.88,24.92,24.705,24.9,11392,0
+VLYPO.US,D,20190227,000000,24.82,24.95,24.8,24.9,7933,0
+VLYPO.US,D,20190228,000000,24.99,25.0707,24.92,24.98,45709,0
+VLYPO.US,D,20190301,000000,24.9,25.045,24.9,25,19720,0
+VLYPO.US,D,20190304,000000,25.03,25.0502,24.74,24.78,21025,0
+VLYPO.US,D,20190305,000000,24.86,24.91,24.72,24.91,10000,0
+VLYPO.US,D,20190306,000000,24.9,25,24.9,25,5382,0
+VLYPO.US,D,20190307,000000,25.15,25.15,24.93,24.93,6471,0
+VLYPO.US,D,20190308,000000,24.88,25.08,24.88,25,4696,0
+VLYPO.US,D,20190311,000000,25.1401,25.1401,25.08,25.11,10030,0
+VLYPO.US,D,20190312,000000,25.1,25.15,25.05,25.15,16885,0
+VLYPO.US,D,20190313,000000,25.18,25.3,25.07,25.09,36964,0
+VLYPO.US,D,20190314,000000,24.83,24.93,24.74,24.85,12899,0
+VLYPO.US,D,20190315,000000,24.94,25.0154,24.85,24.91,9632,0
+VLYPO.US,D,20190318,000000,24.91,25.0791,24.91,25.07,11182,0
+VLYPO.US,D,20190319,000000,25.13,25.13,24.8537,24.9,9439,0
+VLYPO.US,D,20190320,000000,25.05,25.05,24.9403,25,14252,0
+VLYPO.US,D,20190321,000000,24.98,25.2199,24.94,25.19,12416,0
+VLYPO.US,D,20190322,000000,25.06,25.22,24.94,25.06,10092,0
+VLYPO.US,D,20190325,000000,25.09,25.15,24.95,25.0323,28622,0
+VLYPO.US,D,20190326,000000,25.18,25.18,24.9237,25,19647,0
+VLYPO.US,D,20190327,000000,25.08,25.1199,24.951,24.99,18094,0
+VLYPO.US,D,20190328,000000,25,25.105,24.95,24.97,13827,0
+VLYPO.US,D,20190329,000000,24.97,25.04,24.9,24.94,84167,0
+VLYPO.US,D,20190401,000000,24.9,24.975,24.83,24.94,15126,0
+VLYPO.US,D,20190402,000000,25,25,24.81,24.82,27181,0
+VLYPO.US,D,20190403,000000,24.86,24.9,24.8,24.9,38574,0
+VLYPO.US,D,20190404,000000,24.94,24.95,24.81,24.85,12971,0
+VLYPO.US,D,20190405,000000,24.94,24.94,24.8366,24.915,32266,0
+VLYPO.US,D,20190408,000000,24.85,24.915,24.85,24.89,4568,0
+VLYPO.US,D,20190409,000000,24.9,24.9,24.8485,24.85,3071,0
+VLYPO.US,D,20190410,000000,24.95,24.95,24.681,24.78,32049,0
+VLYPO.US,D,20190411,000000,24.8,24.8,24.78,24.8,10105,0
+VLYPO.US,D,20190412,000000,24.94,24.94,24.76,24.76,13905,0
+VLYPO.US,D,20190415,000000,24.8,24.94,24.795,24.94,16361,0
+VLYPO.US,D,20190416,000000,24.93,24.96,24.92,24.94,10184,0
+VLYPO.US,D,20190417,000000,25.009,25.07,24.99,24.99,4083,0
+VLYPO.US,D,20190418,000000,25.06,25.06,24.98,25.05,2019,0
+VLYPO.US,D,20190422,000000,25.08,25.14,24.96,25,13493,0
+VLYPO.US,D,20190423,000000,25.07,25.08,24.97,25.08,28136,0
+VLYPO.US,D,20190424,000000,25.08,25.08,24.97,25.06,27242,0
+VLYPO.US,D,20190425,000000,25,25.08,24.9,25.08,264481,0
+VLYPO.US,D,20190426,000000,25.03,25.06,24.94,25.01,76723,0
+VLYPO.US,D,20190429,000000,25.0419,25.13,25.0419,25.13,4389,0
+VLYPO.US,D,20190430,000000,25.13,25.33,25.128,25.32,52516,0
+VLYPO.US,D,20190501,000000,25.24,25.395,25.2,25.39,11922,0
+VLYPO.US,D,20190502,000000,25.49,25.49,25.3787,25.39,15817,0
+VLYPO.US,D,20190503,000000,25.45,25.45,25.3361,25.35,37765,0
+VLYPO.US,D,20190506,000000,25.18,25.36,25.18,25.35,1994,0
+VLYPO.US,D,20190507,000000,25.3,25.4135,25.2638,25.4,8340,0
+VLYPO.US,D,20190508,000000,25.3332,25.45,25.22,25.45,1315,0
+VLYPO.US,D,20190509,000000,25.44,25.45,25.3975,25.45,1316,0
+VLYPO.US,D,20190510,000000,25.45,25.46,25.4,25.46,1884,0
+VLYPO.US,D,20190513,000000,25.25,25.4889,25.25,25.45,10876,0
+VLYPO.US,D,20190514,000000,25.26,25.6683,25.26,25.65,22786,0
+VLYPO.US,D,20190515,000000,25.835,25.835,25.5651,25.69,12261,0
+VLYPO.US,D,20190516,000000,25.64,25.74,25.56,25.67,15731,0
+VLYPO.US,D,20190517,000000,25.8,25.8,25.65,25.69,1498,0
+VLYPO.US,D,20190520,000000,25.66,25.7781,25.591,25.75,6636,0
+VLYPO.US,D,20190521,000000,25.77,25.77,25.55,25.68,5473,0
+VLYPO.US,D,20190522,000000,25.75,25.78,25.66,25.73,5912,0
+VLYPO.US,D,20190523,000000,25.66,25.8092,25.6363,25.69,2897,0
+VLYPO.US,D,20190524,000000,25.77,25.77,25.6461,25.71,1453,0
+VLYPO.US,D,20190528,000000,25.77,25.77,25.7,25.76,2692,0
+VLYPO.US,D,20190529,000000,25.75,25.82,25.72,25.8,5089,0
+VLYPO.US,D,20190530,000000,25.84,25.84,25.521,25.8,3027,0
+VLYPO.US,D,20190531,000000,25.84,25.91,25.79,25.91,41722,0
+VLYPO.US,D,20190603,000000,25.91,25.91,25.78,25.835,17902,0
+VLYPO.US,D,20190604,000000,25.9,25.9,25.8,25.89,1964,0
+VLYPO.US,D,20190605,000000,25.99,25.99,25.78,25.84,2500,0
+VLYPO.US,D,20190606,000000,25.815,25.91,25.67,25.89,1885,0
+VLYPO.US,D,20190607,000000,26.01,26.21,25.82,26.21,6040,0
+VLYPO.US,D,20190610,000000,26.21,26.21,25.86,26.08,8769,0
+VLYPO.US,D,20190611,000000,26.08,26.08,25.86,25.885,16883,0
+VLYPO.US,D,20190612,000000,25.88,26,25.81,25.96,2118,0
+VLYPO.US,D,20190613,000000,25.61,25.61,25.36,25.6,3987,0
+VLYPO.US,D,20190614,000000,25.5,25.6,25.45,25.6,1859,0
+VLYPO.US,D,20190617,000000,25.61,25.74,25.51,25.55,3562,0
+VLYPO.US,D,20190618,000000,25.75,25.83,25.62,25.72,14182,0
+VLYPO.US,D,20190619,000000,25.685,25.805,25.65,25.65,4349,0
+VLYPO.US,D,20190620,000000,25.78,25.78,25.65,25.7,6582,0
+VLYPO.US,D,20190621,000000,25.65,25.7053,25.61,25.69,10372,0
+VLYPO.US,D,20190624,000000,25.77,25.83,25.64,25.72,4353,0
+VLYPO.US,D,20190625,000000,25.78,25.78,25.6327,25.73,4591,0
+VLYPO.US,D,20190626,000000,25.64,25.8,25.63,25.73,7345,0
+VLYPO.US,D,20190627,000000,25.73,25.765,25.65,25.65,7472,0
+VLYPO.US,D,20190628,000000,25.65,25.95,25.6,25.65,39268,0
+VLYPO.US,D,20190701,000000,25.6,25.62,25.34,25.57,7648,0
+VLYPO.US,D,20190702,000000,25.5746,25.819,25.47,25.64,10156,0
+VLYPO.US,D,20190703,000000,25.43,25.71,25.43,25.49,4693,0
+VLYPO.US,D,20190705,000000,25.6062,25.7265,25.42,25.42,2704,0
+VLYPO.US,D,20190708,000000,25.46,25.55,25.46,25.5,537,0
+VLYPO.US,D,20190709,000000,25.724,25.724,25.48,25.48,1260,0
+VLYPO.US,D,20190710,000000,25.5875,25.65,25.44,25.44,1207,0
+VLYPO.US,D,20190711,000000,25.6295,25.6538,25.42,25.42,2397,0
+VLYPO.US,D,20190712,000000,25.67,25.67,25.491,25.491,979,0
+VLYPO.US,D,20190715,000000,25.71,25.71,25.5944,25.6846,3271,0
+VLYPO.US,D,20190716,000000,25.585,25.65,25.585,25.65,1676,0
+VLYPO.US,D,20190717,000000,25.46,25.705,25.46,25.65,11684,0
+VLYPO.US,D,20190718,000000,25.77,25.77,25.4601,25.75,1535,0
+VLYPO.US,D,20190719,000000,25.67,25.77,25.65,25.65,15266,0
+VLYPO.US,D,20190722,000000,25.7431,25.75,25.65,25.75,1841,0
+VLYPO.US,D,20190723,000000,25.65,25.758,25.65,25.7,4415,0
+VLYPO.US,D,20190724,000000,25.77,25.77,25.6,25.75,2754,0
+VLYPO.US,D,20190725,000000,25.7,25.93,25.68,25.72,4531,0
+VLYPO.US,D,20190726,000000,26.15,26.15,25.68,25.795,4434,0
+VLYPO.US,D,20190729,000000,25.8,26.02,25.67,25.99,2186,0
+VLYPO.US,D,20190730,000000,26.22,26.22,25.69,25.85,4491,0
+VLYPO.US,D,20190731,000000,25.87,26.03,25.7,26.03,77809,0
+VLYPO.US,D,20190801,000000,25.96,26.025,25.61,25.61,18026,0
+VLYPO.US,D,20190802,000000,25.7351,25.81,25.55,25.75,2910,0
+VLYPO.US,D,20190805,000000,25.68,25.8,25.64,25.64,1680,0
+VLYPO.US,D,20190806,000000,25.75,25.75,25.6,25.64,3421,0
+VLYPO.US,D,20190807,000000,25.59,25.66,25.5777,25.66,2777,0
+VLYPO.US,D,20190808,000000,25.9,25.9,25.52,25.77,5085,0
+VLYPO.US,D,20190809,000000,25.85,25.85,25.85,25.85,3046,0
+VLYPO.US,D,20190812,000000,25.86,25.9,25.85,25.9,9267,0
+VLYPO.US,D,20190813,000000,26,26.05,25.765,25.865,5296,0
+VLYPO.US,D,20190814,000000,26.12,26.15,25.79,25.79,3962,0
+VLYPO.US,D,20190815,000000,25.77,26.0132,25.75,25.944,6789,0
+VLYPO.US,D,20190816,000000,25.78,25.965,25.68,25.77,2934,0
+VLYPO.US,D,20190819,000000,25.83,25.9196,25.61,25.72,2730,0
+VLYPO.US,D,20190820,000000,25.88,25.8875,25.71,25.88,4015,0
+VLYPO.US,D,20190821,000000,25.88,26,25.78,25.88,4026,0
+VLYPO.US,D,20190822,000000,25.88,25.945,25.75,25.94,1298,0
+VLYPO.US,D,20190823,000000,25.9,26.13,25.9,25.95,1984,0
+VLYPO.US,D,20190826,000000,25.95,26.0339,25.77,25.95,7345,0
+VLYPO.US,D,20190827,000000,25.95,26.0029,25.74,25.89,3764,0
+VLYPO.US,D,20190828,000000,25.89,25.9492,25.74,25.94,5524,0
+VLYPO.US,D,20190829,000000,25.99,25.99,25.76,25.86,12687,0
+VLYPO.US,D,20190830,000000,26.02,26.02,25.735,25.87,37286,0
+VLYPO.US,D,20190903,000000,25.78,25.85,25.63,25.75,13424,0
+VLYPO.US,D,20190904,000000,25.84,25.85,25.67,25.72,13093,0
+VLYPO.US,D,20190905,000000,25.79,25.82,25.71,25.82,10711,0
+VLYPO.US,D,20190906,000000,25.74,25.89,25.74,25.8251,10940,0
+VLYPO.US,D,20190909,000000,25.8,25.87,25.69,25.7,34540,0
+VLYPO.US,D,20190910,000000,25.625,25.78,25.6,25.61,18404,0
+VLYPO.US,D,20190911,000000,25.58,25.7099,25.48,25.69,14778,0
+VLYPO.US,D,20190912,000000,25.43,25.47,25.195,25.425,9497,0
+VLYPO.US,D,20190913,000000,25.365,25.46,25.33,25.39,25737,0
+VLYPO.US,D,20190916,000000,25.34,25.45,25.33,25.447,8646,0
+VLYPO.US,D,20190917,000000,25.46,25.525,25.45,25.45,5985,0
+VLYPO.US,D,20190918,000000,25.46,25.65,25.46,25.65,5763,0
+VLYPO.US,D,20190919,000000,25.72,25.82,25.53,25.82,5927,0
+VLYPO.US,D,20190920,000000,25.82,25.82,25.6,25.8,3781,0
+VLYPO.US,D,20190923,000000,25.88,25.91,25.765,25.9,11817,0
+VLYPO.US,D,20190924,000000,25.91,25.91,25.68,25.8,8780,0
+VLYPO.US,D,20190925,000000,25.71,25.71,25.45,25.63,36941,0
+VLYPO.US,D,20190926,000000,25.62,25.622,25.56,25.58,7112,0
+VLYPO.US,D,20190927,000000,25.64,25.7299,25.48,25.69,10141,0
+VLYPO.US,D,20190930,000000,25.75,25.83,25.6001,25.83,44347,0
+VLYPO.US,D,20191001,000000,25.8,25.92,25.61,25.9,8233,0
+VLYPO.US,D,20191002,000000,25.93,25.93,25.73,25.85,2139,0
+VLYPO.US,D,20191003,000000,25.89,25.89,25.44,25.44,21632,0
+VLYPO.US,D,20191004,000000,25.51,25.58,25.44,25.44,42988,0
+VLYPO.US,D,20191007,000000,25.29,25.53,25.29,25.45,19325,0
+VLYPO.US,D,20191008,000000,25.49,25.75,25.45,25.75,33099,0
+VLYPO.US,D,20191009,000000,25.72,25.72,25.43,25.43,53515,0
+VLYPO.US,D,20191010,000000,25.48,25.6,25.45,25.5,32364,0
+VLYPO.US,D,20191011,000000,25.5,25.57,25.43,25.55,13934,0
+VLYPO.US,D,20191014,000000,25.56,25.66,25.54,25.66,5449,0
+VLYPO.US,D,20191015,000000,25.72,25.72,25.42,25.45,47429,0
+VLYPO.US,D,20191016,000000,25.42,25.65,25.42,25.6027,37390,0
+VLYPO.US,D,20191017,000000,25.69,25.71,25.42,25.5,51514,0
+VLYPO.US,D,20191018,000000,25.52,25.5875,25.47,25.55,5460,0
+VLYPO.US,D,20191021,000000,25.54,25.55,25.37,25.44,40111,0
+VLYPO.US,D,20191022,000000,25.45,25.54,25.405,25.47,16643,0
+VLYPO.US,D,20191023,000000,25.47,25.6,25.45,25.46,23345,0
+VLYPO.US,D,20191024,000000,25.5,25.53,25.42,25.53,34572,0
+VLYPO.US,D,20191025,000000,25.54,25.57,25.45,25.46,15464,0
+VLYPO.US,D,20191028,000000,25.5,25.55,25.45,25.52,21404,0
+VLYPO.US,D,20191029,000000,25.5,25.65,25.476,25.64,23457,0
+VLYPO.US,D,20191030,000000,25.68,25.69,25.5675,25.69,19795,0
+VLYPO.US,D,20191031,000000,25.69,25.98,25.69,25.98,41704,0
+VLYPO.US,D,20191101,000000,26.07,26.07,25.8,25.99,13531,0
+VLYPO.US,D,20191104,000000,25.99,25.99,25.9361,25.955,6533,0
+VLYPO.US,D,20191105,000000,25.99,25.99,25.8,25.96,9278,0
+VLYPO.US,D,20191106,000000,25.98,26.09,25.9,25.93,12205,0
+VLYPO.US,D,20191107,000000,26.08,26.08,25.935,25.96,4500,0
+VLYPO.US,D,20191108,000000,26.02,26.2,26.02,26.2,2629,0
+VLYPO.US,D,20191111,000000,26.19,26.4804,26.06,26.3,3616,0
+VLYPO.US,D,20191112,000000,26.36,26.4,26.19,26.3,7146,0
+VLYPO.US,D,20191113,000000,26.49,26.65,26.29,26.29,3865,0
+VLYPO.US,D,20191114,000000,26.35,26.51,26.2287,26.51,3199,0
+VLYPO.US,D,20191115,000000,26.67,26.67,26.31,26.59,4107,0
+VLYPO.US,D,20191118,000000,26.4,26.93,26.2427,26.46,9279,0
+VLYPO.US,D,20191119,000000,26.71,26.775,26.1,26.4501,9813,0
+VLYPO.US,D,20191120,000000,26.42,26.56,26.39,26.56,4043,0
+VLYPO.US,D,20191121,000000,26.59,26.59,26.38,26.5433,2911,0
+VLYPO.US,D,20191122,000000,26.58,26.59,26.2616,26.58,2434,0
+VLYPO.US,D,20191125,000000,26.39,26.5,26.39,26.4,3116,0
+VLYPO.US,D,20191126,000000,26.4,26.65,26.3949,26.5,1989,0
+VLYPO.US,D,20191127,000000,26.65,26.65,26.3,26.3,2479,0
+VLYPO.US,D,20191129,000000,26.46,26.66,26.46,26.66,10065,0
+VLYPO.US,D,20191202,000000,26.25,26.305,26.0623,26.27,15587,0
+VLYPO.US,D,20191203,000000,26.06,26.5,26.06,26.49,15171,0
+VLYPO.US,D,20191204,000000,26.21,26.21,26.04,26.1,12772,0
+VLYPO.US,D,20191205,000000,26.17,26.17,25.88,26,6506,0
+VLYPO.US,D,20191206,000000,26.02,26.11,25.86,25.94,2495,0
+VLYPO.US,D,20191209,000000,26.05,26.2352,25.7,26.03,2409,0
+VLYPO.US,D,20191210,000000,26.01,26.17,25.8,26.121,8208,0
+VLYPO.US,D,20191211,000000,26.43,26.51,26.15,26.3,2420,0
+VLYPO.US,D,20191212,000000,26.33,26.33,25.61,25.79,4042,0
+VLYPO.US,D,20191213,000000,25.82,26.1267,25.775,25.99,6532,0
+VLYPO.US,D,20191216,000000,26.11,26.11,25.83,25.93,7023,0
+VLYPO.US,D,20191217,000000,25.97,26.17,25.97,26.17,6911,0
+VLYPO.US,D,20191218,000000,26.1,26.2136,25.82,25.82,9039,0
+VLYPO.US,D,20191219,000000,26.2,26.35,26.14,26.34,5292,0
+VLYPO.US,D,20191220,000000,26.37,26.37,26.14,26.17,4835,0
+VLYPO.US,D,20191223,000000,26.31,26.47,26.31,26.42,3377,0
+VLYPO.US,D,20191224,000000,26.49,26.49,26.2623,26.49,2787,0
+VLYPO.US,D,20191226,000000,26.49,26.49,26.28,26.4,2872,0
+VLYPO.US,D,20191227,000000,26.49,26.49,26.2539,26.2539,1588,0
+VLYPO.US,D,20191230,000000,26.27,26.4,26.27,26.27,2981,0
+VLYPO.US,D,20191231,000000,26.47,26.59,26.375,26.59,9689,0
+VLYPO.US,D,20200102,000000,26.59,27.15,26.59,27.08,5665,0
+VLYPO.US,D,20200103,000000,27.12,27.19,26.64,27.19,5289,0
+VLYPO.US,D,20200106,000000,27.14,27.19,27.14,27.16,3875,0
+VLYPO.US,D,20200107,000000,27.3,27.3,26.99,26.99,4989,0
+VLYPO.US,D,20200108,000000,27.13,27.2,26.82,27.12,9359,0
+VLYPO.US,D,20200109,000000,27.15,27.18,26.7,27.04,3832,0
+VLYPO.US,D,20200110,000000,27.16,27.16,27.1,27.12,1414,0
+VLYPO.US,D,20200113,000000,27.15,27.16,27.03,27.15,2515,0
+VLYPO.US,D,20200114,000000,26.9,27.14,26.81,27.14,8254,0
+VLYPO.US,D,20200115,000000,26.97,27.2,26.7145,26.9591,11790,0
+VLYPO.US,D,20200116,000000,26.82,26.981,26.82,26.94,2273,0
+VLYPO.US,D,20200117,000000,26.76,26.9,26.76,26.78,8109,0
+VLYPO.US,D,20200121,000000,26.6,26.7,26.45,26.47,12214,0
+VLYPO.US,D,20200122,000000,26.47,26.47,26.4,26.4,7265,0
+VLYPO.US,D,20200123,000000,26.49,26.59,26.26,26.38,4704,0
+VLYPO.US,D,20200124,000000,26.44,26.44,26.2802,26.33,1434,0
+VLYPO.US,D,20200127,000000,26.35,26.53,26.2396,26.35,2137,0
+VLYPO.US,D,20200128,000000,26.38,26.53,26.3052,26.38,3222,0
+VLYPO.US,D,20200129,000000,26.52,26.52,26.22,26.2725,3783,0
+VLYPO.US,D,20200130,000000,26.39,26.493,26.345,26.35,3217,0
+VLYPO.US,D,20200131,000000,26.43,26.51,26.21,26.44,10296,0
+VLYPO.US,D,20200203,000000,26.43,26.43,26.3447,26.3447,1996,0
+VLYPO.US,D,20200204,000000,26.49,26.49,26.4,26.4,1700,0
+VLYPO.US,D,20200205,000000,26.4,26.65,26.4,26.58,1816,0
+VLYPO.US,D,20200206,000000,26.81,26.81,26.545,26.6973,3467,0
+VLYPO.US,D,20200207,000000,26.83,27.03,26.83,26.91,7156,0
+VLYPO.US,D,20200210,000000,27.04,27.04,26.803,26.91,1260,0
+VLYPO.US,D,20200211,000000,26.95,26.95,26.55,26.6,4100,0
+VLYPO.US,D,20200212,000000,26.95,26.95,26.5496,26.56,2977,0
+VLYPO.US,D,20200213,000000,26.73,26.9,26.647,26.6981,2244,0
+VLYPO.US,D,20200214,000000,26.95,26.95,26.83,26.83,1749,0
+VLYPO.US,D,20200218,000000,26.94,26.94,26.55,26.85,4788,0
+VLYPO.US,D,20200219,000000,26.67,26.67,26.27,26.27,5821,0
+VLYPO.US,D,20200220,000000,26.45,26.7,26.45,26.522,3058,0
+VLYPO.US,D,20200221,000000,26.38,26.5494,26.38,26.39,5567,0
+VLYPO.US,D,20200224,000000,26.48,26.48,26.25,26.26,4396,0
+VLYPO.US,D,20200225,000000,26.45,26.45,26.03,26.14,5026,0
+VLYPO.US,D,20200226,000000,26.36,26.48,25.735,26.11,6073,0
+VLYPO.US,D,20200227,000000,25.6,26.28,24.9464,25.92,7585,0
+VLYPO.US,D,20200228,000000,25.81,26.11,25.75,26.11,6646,0
+VLYPO.US,D,20200302,000000,26.24,26.25,25.9679,26.25,2038,0
+VLYPO.US,D,20200303,000000,26.25,26.4,25.92,25.92,9046,0
+VLYPO.US,D,20200304,000000,26.1,26.1,25.9062,26.1,3328,0
+VLYPO.US,D,20200305,000000,26.1,26.1,25.75,26.0499,3072,0
+VLYPO.US,D,20200306,000000,26.1,26.1,25.75,26,6682,0
+VLYPO.US,D,20200309,000000,25.79,26.18,24.6999,24.95,7166,0
+VLYPO.US,D,20200310,000000,25.18,25.99,25,25.27,6165,0
+VLYPO.US,D,20200311,000000,25.29,25.29,23.7729,25.18,13880,0
+VLYPO.US,D,20200312,000000,24.01,24.01,20.75,20.75,16931,0
+VLYPO.US,D,20200313,000000,21.06,24.29,20.015,23.36,10888,0
+VLYPO.US,D,20200316,000000,21.3123,22.55,20.1,20.1,7768,0
+VLYPO.US,D,20200317,000000,20.3,20.9899,18.44,19.5,20021,0
+VLYPO.US,D,20200318,000000,20,20.01,15.5,15.5,17359,0
+VLYPO.US,D,20200319,000000,16.5,16.5001,13.8448,16.15,31220,0
+VLYPO.US,D,20200320,000000,16.05,23.45,16.05,19.0686,19184,0
+VLYPO.US,D,20200323,000000,20.78,20.78,16.05,17.51,12726,0
+VLYPO.US,D,20200324,000000,19.25,19.25,16.842,18.1,22125,0
+VLYPO.US,D,20200325,000000,18.63,21.75,18.14,20.9898,12668,0
+VLYPO.US,D,20200326,000000,22.95,23,21.3445,21.3445,11441,0
+VLYPO.US,D,20200327,000000,21.5,21.5,20.5098,21.4,10177,0
+VLYPO.US,D,20200330,000000,21.13,23.4399,20.81,20.81,2669,0
+VLYPO.US,D,20200331,000000,20.79,23.3,20.73,21.5604,9746,0
+VLYPO.US,D,20200401,000000,21.41,21.41,18.012,19.62,21017,0
+VLYPO.US,D,20200402,000000,19.42,19.95,19.385,19.48,5333,0
+VLYPO.US,D,20200403,000000,19.5451,19.5451,18.11,18.85,7875,0
+VLYPO.US,D,20200406,000000,19.04,20.6499,18.0101,18.91,45140,0
+VLYPO.US,D,20200407,000000,18.99,20.415,18.99,19.7745,10881,0
+VLYPO.US,D,20200408,000000,19.8239,22.3317,19.8162,21.8,19513,0
+VLYPO.US,D,20200409,000000,22.45,22.45,21.58,21.62,28382,0
+VLYPO.US,D,20200413,000000,20.85,21.6,20.75,21.15,11481,0
+VLYPO.US,D,20200414,000000,21,22.4308,21,21.4041,21810,0
+VLYPO.US,D,20200415,000000,21.46,21.806,20.8,20.9272,25028,0
+VLYPO.US,D,20200416,000000,20.9,21.4424,20.6,20.71,27939,0
+VLYPO.US,D,20200417,000000,21.89,21.89,21.14,21.14,13219,0
+VLYPO.US,D,20200420,000000,21.55,21.55,20.77,20.91,10037,0
+VLYPO.US,D,20200421,000000,21,21,19.779,20.83,4359,0
+VLYPO.US,D,20200422,000000,20.98,21.42,20.266,20.52,11527,0
+VLYPO.US,D,20200423,000000,21.5199,21.5199,20.93,21.1294,3706,0
+VLYPO.US,D,20200424,000000,21.35,21.36,20.99,21.25,8840,0
+VLYPO.US,D,20200427,000000,21.36,21.36,20.97,21.335,2707,0
+VLYPO.US,D,20200428,000000,21.2,21.67,21.03,21.15,13933,0
+VLYPO.US,D,20200429,000000,21.49,22,21.3141,22,26670,0
+VLYPO.US,D,20200430,000000,22.23,22.23,21.6,21.61,46065,0
+VLYPO.US,D,20200501,000000,21.44,21.44,20.79,21.02,5867,0
+VLYPO.US,D,20200504,000000,21.03,21.0323,20.51,20.95,5159,0
+VLYPO.US,D,20200505,000000,21.04,21.9173,20.67,21.33,8359,0
+VLYPO.US,D,20200506,000000,21.44,21.44,21.02,21.39,11188,0
+VLYPO.US,D,20200507,000000,21.36,21.67,21.062,21.48,17066,0
+VLYPO.US,D,20200508,000000,21.49,21.5,21.21,21.4767,14481,0
+VLYPO.US,D,20200511,000000,21.65,21.89,21.2967,21.353,15104,0
+VLYPO.US,D,20200512,000000,21.39,21.59,21.22,21.39,11361,0
+VLYPO.US,D,20200513,000000,21.19,21.63,21.0966,21.12,4568,0
+VLYPO.US,D,20200514,000000,21,21.44,20.51,21.44,5316,0
+VLYPO.US,D,20200515,000000,21.34,21.69,20.98,21.46,6206,0
+VLYPO.US,D,20200518,000000,21.53,22.14,21.45,21.9996,11058,0
+VLYPO.US,D,20200519,000000,22,22.1,21.48,21.88,6098,0
+VLYPO.US,D,20200520,000000,22,22.21,21.695,21.695,7251,0
+VLYPO.US,D,20200521,000000,21.95,22.35,21.3811,22.34,12479,0
+VLYPO.US,D,20200522,000000,22.35,22.35,21.37,22.1099,3763,0
+VLYPO.US,D,20200526,000000,22.15,22.98,22.11,22.75,14265,0
+VLYPO.US,D,20200527,000000,22.99,22.99,21.8283,22.8,4764,0
+VLYPO.US,D,20200528,000000,22.98,23.0737,22.49,23.03,4561,0
+VLYPO.US,D,20200529,000000,22.91,23.08,22.46,22.58,6589,0
+VLYPO.US,D,20200601,000000,22.79,22.941,22.59,22.75,12846,0
+VLYPO.US,D,20200602,000000,22.93,23.08,22.47,22.83,20830,0
+VLYPO.US,D,20200603,000000,23.08,23.14,22.821,23.12,10753,0
+VLYPO.US,D,20200604,000000,23.07,23.07,22.795,23,8520,0
+VLYPO.US,D,20200605,000000,23.17,23.25,22.9,22.955,10033,0
+VLYPO.US,D,20200608,000000,22.96,23.05,22.63,23.05,8922,0
+VLYPO.US,D,20200609,000000,23.03,23.03,22.48,22.883,16929,0
+VLYPO.US,D,20200610,000000,23.16,23.16,22.46,22.64,5962,0
+VLYPO.US,D,20200611,000000,22.45,22.89,21.275,21.3,10543,0
+VLYPO.US,D,20200612,000000,22.12,22.12,21,21.06,10422,0
+VLYPO.US,D,20200615,000000,20.95,21.8514,20.95,21.2,5969,0
+VLYPO.US,D,20200616,000000,22.09,22.09,21.1089,21.45,9152,0
+VLYPO.US,D,20200617,000000,21.57,21.87,21.23,21.34,13739,0
+VLYPO.US,D,20200618,000000,21.34,21.49,21.1215,21.49,7451,0
+VLYPO.US,D,20200619,000000,21.71,21.75,21.564,21.67,2239,0
+VLYPO.US,D,20200622,000000,21.73,22.34,21.73,22.34,3739,0
+VLYPO.US,D,20200623,000000,22.25,22.25,21.65,21.65,25526,0
+VLYPO.US,D,20200624,000000,21.89,21.89,21.23,21.315,6347,0
+VLYPO.US,D,20200625,000000,21.16,21.83,21.16,21.4,12825,0
+VLYPO.US,D,20200626,000000,21.52,21.8946,21.3663,21.7817,3171,0
+VLYPO.US,D,20200629,000000,22.07,22.17,21.87,21.88,3399,0
+VLYPO.US,D,20200630,000000,22.08,22.4499,21.6529,21.89,8065,0
+VLYPO.US,D,20200701,000000,22.11,22.11,21.73,21.73,11487,0
+VLYPO.US,D,20200702,000000,21.99,22,21.7,21.75,4407,0
+VLYPO.US,D,20200706,000000,21.6,22.25,21.6,21.92,14158,0
+VLYPO.US,D,20200707,000000,22.05,22.05,21.65,21.8,4394,0
+VLYPO.US,D,20200708,000000,21.89,22.1856,21.75,22.0999,9115,0
+VLYPO.US,D,20200709,000000,22,22.15,21.66,21.7,4496,0
+VLYPO.US,D,20200710,000000,21.9,21.9,21.4329,21.5,14970,0
+VLYPO.US,D,20200713,000000,21.6,21.7,20.825,20.825,33046,0
+VLYPO.US,D,20200714,000000,21.07,21.4199,20.66,20.795,10202,0
+VLYPO.US,D,20200715,000000,20.94,21.41,20.82,21.1,35102,0
+VLYPO.US,D,20200716,000000,21.08,21.39,20.9,21.39,21275,0
+VLYPO.US,D,20200717,000000,21.37,21.39,21,21.195,7978,0
+VLYPO.US,D,20200720,000000,21.3273,21.3899,21.28,21.3,3192,0
+VLYPO.US,D,20200721,000000,21.38,22,21.05,21.6,7256,0
+VLYPO.US,D,20200722,000000,21.7,21.7,21.305,21.5,4471,0
+VLYPO.US,D,20200723,000000,21.64,21.64,21.35,21.4,9381,0
+VLYPO.US,D,20200724,000000,21.58,21.58,21.35,21.4,34356,0
+VLYPO.US,D,20200727,000000,21.55,21.77,21.45,21.7,20487,0
+VLYPO.US,D,20200728,000000,21.87,22.05,21.7,22.02,36069,0
+VLYPO.US,D,20200729,000000,22.06,22.925,22.06,22.88,18544,0
+VLYPO.US,D,20200730,000000,22.88,23.68,22.81,23.38,7788,0
+VLYPO.US,D,20200731,000000,23.33,23.4,22.895,23.39,8461,0
+VLYPO.US,D,20200803,000000,23.26,23.7,22.56,22.9597,9326,0
+VLYPO.US,D,20200804,000000,23.2,23.47,22.8665,23.47,6956,0
+VLYPO.US,D,20200805,000000,23.47,24.09,23.44,23.79,15797,0
+VLYPO.US,D,20200806,000000,23.81,23.82,23.01,23.25,13437,0
+VLYPO.US,D,20200807,000000,23.37,23.977,22.71,22.87,9978,0
+VLYPO.US,D,20200810,000000,23.2,23.63,23,23.63,13481,0
+VLYPO.US,D,20200811,000000,23.79,24.2,23.79,24.1,20009,0
+VLYPO.US,D,20200812,000000,24.1,24.2305,23.999,24.06,5820,0
+VLYPO.US,D,20200813,000000,24.24,24.25,23.83,24.05,10962,0
+VLYPO.US,D,20200814,000000,24.17,24.2,23.8664,24.2,7979,0
+VLYPO.US,D,20200817,000000,24.15,24.31,24.15,24.3,7354,0
+VLYPO.US,D,20200818,000000,24.25,24.645,24.25,24.64,10017,0
+VLYPO.US,D,20200819,000000,24.7,24.9,24.3444,24.57,15648,0
+VLYPO.US,D,20200820,000000,24.69,24.69,24.23,24.38,8469,0
+VLYPO.US,D,20200821,000000,24.46,24.46,24.365,24.46,3048,0
+VLYPO.US,D,20200824,000000,24.64,24.6414,24.0501,24.43,14943,0
+VLYPO.US,D,20200825,000000,24.06,24.35,23.83,24.32,7395,0
+VLYPO.US,D,20200826,000000,24.78,24.78,24.07,24.43,11015,0
+VLYPO.US,D,20200827,000000,24.5,24.5,24.1211,24.2377,9575,0
+VLYPO.US,D,20200828,000000,24.25,24.93,24.2339,24.93,31404,0
+VLYPO.US,D,20200831,000000,24.91,25,24.3386,24.41,68941,0
+VLYPO.US,D,20200901,000000,24.69,24.69,24.41,24.5,29296,0
+VLYPO.US,D,20200902,000000,24.7,24.7002,24.15,24.5,21100,0
+VLYPO.US,D,20200903,000000,24.35,24.5,24.2,24.5,14731,0
+VLYPO.US,D,20200904,000000,24.49,24.659,24.05,24.5,10745,0
+VLYPO.US,D,20200908,000000,24.38,24.5,23.88,24.25,12037,0
+VLYPO.US,D,20200909,000000,24.5,24.75,23.92,24.63,5703,0
+VLYPO.US,D,20200910,000000,24.79,24.79,24.42,24.4975,6476,0
+VLYPO.US,D,20200911,000000,24.71,24.73,24.58,24.58,4346,0
+VLYPO.US,D,20200914,000000,24.74,24.74,24.312,24.312,5149,0
+VLYPO.US,D,20200915,000000,24.7,24.7,24.55,24.6,15789,0
+VLYPO.US,D,20200916,000000,24.69,24.98,24.58,24.58,11892,0
+VLYPO.US,D,20200917,000000,24.33,24.7,24.33,24.55,10786,0
+VLYPO.US,D,20200918,000000,24.72,24.84,24.69,24.69,2810,0
+VLYPO.US,D,20200921,000000,24.64,24.7213,23.46,24.56,3714,0
+VLYPO.US,D,20200922,000000,24.67,24.72,24.1822,24.72,4679,0
+VLYPO.US,D,20200923,000000,24.63,24.68,24.2352,24.52,6160,0
+VLYPO.US,D,20200924,000000,24.43,24.58,24.2651,24.3128,24198,0
+VLYPO.US,D,20200925,000000,24.49,24.49,24.197,24.4,15443,0
+VLYPO.US,D,20200928,000000,24.4,24.88,24.367,24.67,12554,0
+VLYPO.US,D,20200929,000000,24.85,24.88,24.58,24.8,7949,0
+VLYPO.US,D,20200930,000000,24.83,25.09,24.685,25.09,9333,0
+VLYPO.US,D,20201001,000000,25.01,25.1833,24.55,24.6,20125,0
+VLYPO.US,D,20201002,000000,24.9169,24.9169,24.4701,24.72,9713,0
+VLYPO.US,D,20201005,000000,24.83,24.835,24.43,24.51,8234,0
+VLYPO.US,D,20201006,000000,24.57,24.86,24.38,24.71,8523,0
+VLYPO.US,D,20201007,000000,24.85,25.25,24.575,25.23,10693,0
+VLYPO.US,D,20201008,000000,25.1,25.2,24.81,24.81,12158,0
+VLYPO.US,D,20201009,000000,25.02,25.25,24.987,25.22,3369,0
+VLYPO.US,D,20201012,000000,25.23,25.2451,24.8,24.977,11054,0
+VLYPO.US,D,20201013,000000,25.09,25.16,24.8,25.16,5678,0
+VLYPO.US,D,20201014,000000,25.05,25.05,24.75,24.8,3758,0
+VLYPO.US,D,20201015,000000,24.7,25.419,24.7,25.419,20228,0
+VLYPO.US,D,20201016,000000,25.2,25.5231,25.005,25.05,8381,0
+VLYPO.US,D,20201019,000000,25.05,25.2683,25.05,25.05,6024,0
+VLYPO.US,D,20201020,000000,25.01,25.24,24.9782,25.135,5903,0
+VLYPO.US,D,20201021,000000,25.18,25.18,24.632,24.76,8825,0
+VLYPO.US,D,20201022,000000,24.97,24.9916,24.76,24.8509,1962,0
+VLYPO.US,D,20201023,000000,25.04,25.0727,24.84,24.96,14644,0
+VLYPO.US,D,20201026,000000,24.91,24.9417,24.83,24.88,6469,0
+VLYPO.US,D,20201027,000000,24.99,25.34,24.85,24.87,14740,0
+VLYPO.US,D,20201028,000000,24.74,24.93,24.34,24.34,15301,0
+VLYPO.US,D,20201029,000000,24.3,24.41,24.13,24.13,9110,0
+VLYPO.US,D,20201030,000000,24.15,24.545,23.95,24.13,2640,0
+VLYPO.US,D,20201102,000000,24.21,24.2689,23.76,24.06,19639,0
+VLYPO.US,D,20201103,000000,24.4,25.12,24.2,24.2,27767,0
+VLYPO.US,D,20201104,000000,24.8591,24.9211,24.491,24.54,22692,0
+VLYPO.US,D,20201105,000000,24.66,24.86,24.66,24.77,1022,0
+VLYPO.US,D,20201106,000000,24.87,24.89,24.75,24.8,3749,0
+VLYPO.US,D,20201109,000000,24.95,25.61,24.873,25.51,10676,0
+VLYPO.US,D,20201110,000000,25.34,25.34,24.86,24.86,22749,0
+VLYPO.US,D,20201111,000000,24.82,25.23,24.82,24.9,3400,0
+VLYPO.US,D,20201112,000000,24.84,25.06,24.8037,24.99,2975,0
+VLYPO.US,D,20201113,000000,25.111,25.23,25.0343,25.22,3273,0
+VLYPO.US,D,20201116,000000,24.93,25.27,24.85,25.14,12602,0
+VLYPO.US,D,20201117,000000,25.06,25.48,25.04,25.04,7257,0
+VLYPO.US,D,20201118,000000,25.01,25.5,25.01,25.5,4241,0
+VLYPO.US,D,20201119,000000,25.471,25.85,25.25,25.76,6589,0
+VLYPO.US,D,20201120,000000,25.54,25.84,25.54,25.69,2449,0
+VLYPO.US,D,20201123,000000,25.7137,26.01,25.4067,26.01,2184,0
+VLYPO.US,D,20201124,000000,26.16,26.16,26,26.0087,1908,0
+VLYPO.US,D,20201125,000000,25.7893,25.7893,25.33,25.6,4333,0
+VLYPO.US,D,20201127,000000,25.745,25.9144,25.63,25.75,2834,0
+VLYPO.US,D,20201130,000000,25.62,25.6752,25.42,25.5,3968,0
+VLYPO.US,D,20201201,000000,25.42,25.93,25.37,25.69,2762,0
+VLYPO.US,D,20201202,000000,25.44,25.54,25.38,25.42,8918,0
+VLYPO.US,D,20201203,000000,25.5,25.82,25.41,25.82,6435,0
+VLYPO.US,D,20201204,000000,25.56,25.9643,25.35,25.45,3956,0
+VLYPO.US,D,20201207,000000,25.4,25.96,25.4,25.71,5550,0
+VLYPO.US,D,20201208,000000,25.43,25.955,25.43,25.955,9539,0
+VLYPO.US,D,20201209,000000,25.77,25.83,25.5,25.69,8568,0
+VLYPO.US,D,20201210,000000,25.57,25.7983,25.45,25.65,2043,0
+VLYPO.US,D,20201211,000000,25.55,25.8,25.55,25.72,3308,0
+VLYPO.US,D,20201214,000000,25.53,25.6958,25.3,25.6958,4054,0
+VLYPO.US,D,20201215,000000,25.52,26.09,25.52,26.0725,3124,0
+VLYPO.US,D,20201216,000000,25.81,25.9829,25.57,25.57,3753,0
+VLYPO.US,D,20201217,000000,25.64,26.05,25.64,25.72,3929,0
+VLYPO.US,D,20201218,000000,25.59,25.909,25.43,25.51,2899,0
+VLYPO.US,D,20201221,000000,25.21,26.0231,25.15,25.86,6954,0
+VLYPO.US,D,20201222,000000,25.62,25.9977,25.62,25.65,5645,0
+VLYPO.US,D,20201223,000000,25.49,26.11,25.49,25.66,3252,0
+VLYPO.US,D,20201224,000000,25.82,25.86,25.48,25.55,15054,0
+VLYPO.US,D,20201228,000000,25.7,25.7,25.36,25.37,8106,0
+VLYPO.US,D,20201229,000000,25.4,25.58,25.35,25.4,7831,0
+VLYPO.US,D,20201230,000000,25.52,25.58,25.38,25.53,9149,0
+VLYPO.US,D,20201231,000000,25.51,26.2,25.51,26.2,12570,0
+VLYPO.US,D,20210104,000000,26.46,26.46,25.9,25.985,3448,0
+VLYPO.US,D,20210105,000000,25.91,26.15,25.9099,26.15,4464,0
+VLYPO.US,D,20210106,000000,26,26,25.3515,25.78,7791,0
+VLYPO.US,D,20210107,000000,25.97,25.97,25.45,25.57,4057,0
+VLYPO.US,D,20210108,000000,25.71,25.73,25.4717,25.63,1278,0
+VLYPO.US,D,20210111,000000,25.36,25.67,25.3,25.67,4261,0
+VLYPO.US,D,20210112,000000,25.46,25.46,25.15,25.35,7003,0
+VLYPO.US,D,20210113,000000,25.18,25.538,25.18,25.45,13117,0
+VLYPO.US,D,20210114,000000,25.31,25.6,25.31,25.48,6246,0
+VLYPO.US,D,20210115,000000,25.3,25.74,25.3,25.6,5304,0
+VLYPO.US,D,20210119,000000,25.55,25.55,25.4596,25.5,1386,0
+VLYPO.US,D,20210120,000000,25.4,25.53,25.4,25.53,4619,0
+VLYPO.US,D,20210121,000000,25.48,25.74,25.48,25.6889,3838,0
+VLYPO.US,D,20210122,000000,25.72,25.72,25.545,25.72,2179,0
+VLYPO.US,D,20210125,000000,25.72,25.72,25.57,25.72,4190,0
+VLYPO.US,D,20210126,000000,25.5444,25.5975,25.5444,25.5975,1056,0
+VLYPO.US,D,20210127,000000,25.48,25.67,25.31,25.35,4583,0
+VLYPO.US,D,20210128,000000,25.37,25.6965,25.37,25.515,1820,0
+VLYPO.US,D,20210129,000000,25.3287,25.68,25.32,25.6,8109,0
+VLYPO.US,D,20210201,000000,25.5121,25.62,25.51,25.51,2982,0
+VLYPO.US,D,20210202,000000,25.42,25.5404,25.42,25.5404,798,0
+VLYPO.US,D,20210203,000000,25.37,25.59,25.35,25.46,2526,0
+VLYPO.US,D,20210204,000000,25.5152,25.675,25.5,25.5,1622,0
+VLYPO.US,D,20210205,000000,25.55,25.69,25.55,25.61,3436,0
+VLYPO.US,D,20210208,000000,25.4588,25.5999,25.37,25.5999,3313,0
+VLYPO.US,D,20210209,000000,25.6528,25.6528,25.575,25.575,2270,0
+VLYPO.US,D,20210210,000000,25.58,25.76,25.58,25.58,2549,0
+VLYPO.US,D,20210211,000000,25.45,25.54,25.36,25.43,9480,0
+VLYPO.US,D,20210212,000000,25.35,25.38,25.28,25.3,6154,0
+VLYPO.US,D,20210216,000000,25.3,25.5,25.3,25.3,10793,0
+VLYPO.US,D,20210217,000000,25.28,25.613,25.28,25.41,9797,0
+VLYPO.US,D,20210218,000000,25.3,25.44,25.3,25.44,2575,0
+VLYPO.US,D,20210219,000000,25.32,25.455,25.32,25.35,3470,0
+VLYPO.US,D,20210222,000000,25.31,25.37,25.3,25.34,4538,0
+VLYPO.US,D,20210223,000000,25.3,25.45,25.26,25.45,7419,0
+VLYPO.US,D,20210224,000000,25.45,25.4978,25.3,25.39,5951,0
+VLYPO.US,D,20210225,000000,25.2627,25.32,24.77,25.04,10122,0
+VLYPO.US,D,20210226,000000,25.2,25.5,25.15,25.22,9082,0
+VLYPO.US,D,20210301,000000,25.22,25.38,25.22,25.38,4703,0
+VLYPO.US,D,20210302,000000,25.17,25.3857,25.17,25.3,3099,0
+VLYPO.US,D,20210303,000000,25.24,25.57,25.24,25.475,2573,0
+VLYPO.US,D,20210304,000000,25.29,25.55,25.29,25.29,5966,0
+VLYPO.US,D,20210305,000000,25.29,25.57,25.23,25.53,10522,0
+VLYPO.US,D,20210308,000000,25.37,25.55,25.26,25.55,5859,0
+VLYPO.US,D,20210309,000000,25.36,25.72,25.36,25.72,11195,0
+VLYPO.US,D,20210310,000000,25.72,25.96,25.4641,25.96,4862,0
+VLYPO.US,D,20210311,000000,25.83,26,25.65,26,5097,0
+VLYPO.US,D,20210312,000000,25.675,25.6861,25.3,25.49,4492,0
+VLYPO.US,D,20210315,000000,25.5,25.66,25.45,25.653,5995,0
+VLYPO.US,D,20210316,000000,25.51,25.8096,25.5,25.72,4924,0
+VLYPO.US,D,20210317,000000,25.63,25.63,25.5111,25.54,1597,0
+VLYPO.US,D,20210318,000000,25.38,25.4762,25.313,25.4,7084,0
+VLYPO.US,D,20210319,000000,25.16,25.55,25.16,25.54,6510,0
+VLYPO.US,D,20210322,000000,25.6,25.7038,25.4,25.4,4432,0
+VLYPO.US,D,20210323,000000,25.39,25.73,25.39,25.73,1657,0
+VLYPO.US,D,20210324,000000,25.76,25.8099,25.45,25.703,4392,0
+VLYPO.US,D,20210325,000000,25.625,25.65,25.55,25.65,2236,0
+VLYPO.US,D,20210326,000000,25.57,25.6518,25.5,25.51,6989,0
+VLYPO.US,D,20210329,000000,25.53,25.5701,25.38,25.4,9487,0
+VLYPO.US,D,20210330,000000,25.42,25.6999,25.42,25.6,4594,0
+VLYPO.US,D,20210331,000000,25.57,25.8,25.57,25.8,2724,0
+VLYPO.US,D,20210401,000000,25.69,25.75,25.69,25.75,3039,0
+VLYPO.US,D,20210405,000000,25.76,25.94,25.76,25.94,4940,0
+VLYPO.US,D,20210406,000000,25.875,25.9489,25.65,25.85,3904,0
+VLYPO.US,D,20210407,000000,25.85,25.9565,25.67,25.67,3285,0
+VLYPO.US,D,20210408,000000,25.83,25.96,25.6624,25.91,2019,0
+VLYPO.US,D,20210409,000000,25.88,25.98,25.81,25.98,1033,0
+VLYPO.US,D,20210412,000000,25.9268,25.9268,25.75,25.86,1509,0
+VLYPO.US,D,20210413,000000,25.8,25.94,25.5436,25.88,5235,0
+VLYPO.US,D,20210414,000000,25.71,25.83,25.71,25.83,756,0
+VLYPO.US,D,20210415,000000,25.7,25.83,25.65,25.83,4242,0
+VLYPO.US,D,20210416,000000,25.81,26.0269,25.7588,26,2055,0
+VLYPO.US,D,20210419,000000,25.81,25.81,25.7313,25.7313,4791,0
+VLYPO.US,D,20210420,000000,25.85,25.8649,25.789,25.8384,1945,0
+VLYPO.US,D,20210421,000000,25.815,25.89,25.7477,25.8,2940,0
+VLYPO.US,D,20210422,000000,25.83,25.8963,25.72,25.8963,1232,0
+VLYPO.US,D,20210423,000000,26.18,26.18,25.9141,25.99,3488,0
+VLYPO.US,D,20210426,000000,25.93,25.93,25.85,25.9,1495,0
+VLYPO.US,D,20210427,000000,25.91,25.91,25.77,25.78,3420,0
+VLYPO.US,D,20210428,000000,25.6716,25.8705,25.64,25.75,3327,0
+VLYPO.US,D,20210429,000000,25.7357,25.8722,25.71,25.7416,2689,0
+VLYPO.US,D,20210430,000000,26.0179,26.0179,25.56,25.75,8617,0
+VLYPO.US,D,20210503,000000,25.56,25.93,25.56,25.708,2089,0
+VLYPO.US,D,20210504,000000,25.68,25.8774,25.68,25.7017,2079,0
+VLYPO.US,D,20210505,000000,25.79,25.79,25.78,25.78,900,0
+VLYPO.US,D,20210506,000000,25.61,25.7,25.61,25.7,1867,0
+VLYPO.US,D,20210507,000000,25.71,25.786,25.67,25.75,2445,0
+VLYPO.US,D,20210510,000000,25.67,25.7129,25.66,25.66,1451,0
+VLYPO.US,D,20210511,000000,25.55,25.55,25.5,25.5,4454,0
+VLYPO.US,D,20210512,000000,25.41,25.5384,25.35,25.35,5350,0
+VLYPO.US,D,20210513,000000,25.355,25.45,25.2704,25.35,3098,0
+VLYPO.US,D,20210514,000000,25.5,25.5984,25.5,25.5984,1773,0
+VLYPO.US,D,20210517,000000,25.552,25.64,25.542,25.542,1031,0
+VLYPO.US,D,20210518,000000,25.5002,25.6011,25.5002,25.6006,986,0
+VLYPO.US,D,20210519,000000,25.4,25.72,25.4,25.66,5764,0
+VLYPO.US,D,20210520,000000,25.7135,25.77,25.62,25.66,6549,0
+VLYPO.US,D,20210521,000000,25.6942,25.79,25.572,25.725,3789,0
+VLYPO.US,D,20210524,000000,25.86,25.86,25.69,25.69,2226,0
+VLYPO.US,D,20210525,000000,25.71,25.83,25.61,25.81,2489,0
+VLYPO.US,D,20210526,000000,25.7097,25.7345,25.69,25.7,2097,0
+VLYPO.US,D,20210527,000000,25.78,25.78,25.6522,25.7488,2243,0
+VLYPO.US,D,20210528,000000,25.85,26.05,25.85,26.05,3510,0
+VLYPO.US,D,20210601,000000,25.9528,26.18,25.9014,26.16,1881,0
+VLYPO.US,D,20210602,000000,26.01,26.43,26.01,26.3508,5306,0
+VLYPO.US,D,20210603,000000,26.25,26.25,25.93,26.1395,4034,0
+VLYPO.US,D,20210604,000000,26.1,26.1311,26.06,26.06,3074,0
+VLYPO.US,D,20210607,000000,26.2046,26.2046,26.1,26.1,628,0
+VLYPO.US,D,20210608,000000,26.18,26.24,26.18,26.22,3082,0
+VLYPO.US,D,20210609,000000,26.18,26.38,26.18,26.38,2273,0
+VLYPO.US,D,20210610,000000,26.33,26.35,26.27,26.35,1303,0
+VLYPO.US,D,20210611,000000,26.19,26.19,26.18,26.18,1293,0
+VLYPO.US,D,20210614,000000,26,26.32,25.7,26.32,3854,0
+VLYPO.US,D,20210615,000000,25.99,26.2344,25.99,26.2344,1229,0
+VLYPO.US,D,20210616,000000,26.1,26.3,26.1,26.1,7455,0
+VLYPO.US,D,20210617,000000,26.07,26.15,25.97,25.99,6432,0
+VLYPO.US,D,20210618,000000,26.08,26.08,25.9,25.94,3080,0
+VLYPO.US,D,20210621,000000,25.9,26.03,25.9,25.9452,4193,0
+VLYPO.US,D,20210622,000000,25.95,26.135,25.95,26.1,4445,0
+VLYPO.US,D,20210623,000000,25.94,26.29,25.94,26.29,5961,0
+VLYPO.US,D,20210624,000000,26.3,26.5,26.0679,26.1,2701,0
+VLYPO.US,D,20210625,000000,25.98,26,25.83,25.87,11240,0
+VLYPO.US,D,20210628,000000,25.95,25.95,25.81,25.84,5071,0
+VLYPO.US,D,20210629,000000,25.8,25.9885,25.7,25.7,11724,0
+VLYPO.US,D,20210630,000000,25.76,25.84,25.51,25.67,47970,0
+VLYPO.US,D,20210701,000000,25.66,25.74,25.58,25.5939,6191,0
+VLYPO.US,D,20210702,000000,25.72,25.73,25.65,25.72,1990,0
+VLYPO.US,D,20210706,000000,25.81,25.93,25.73,25.89,6969,0
+VLYPO.US,D,20210707,000000,25.95,26.03,25.78,26.03,2247,0
+VLYPO.US,D,20210708,000000,25.99,26.0477,25.82,25.86,3333,0
+VLYPO.US,D,20210709,000000,25.8932,26.04,25.86,25.86,3882,0
+VLYPO.US,D,20210712,000000,25.829,25.9799,25.76,25.91,5616,0
+VLYPO.US,D,20210713,000000,25.91,25.96,25.68,25.69,5295,0
+VLYPO.US,D,20210714,000000,25.815,25.94,25.74,25.805,3196,0
+VLYPO.US,D,20210715,000000,25.92,25.92,25.8163,25.8163,1666,0
+VLYPO.US,D,20210716,000000,25.73,25.8612,25.73,25.781,1980,0
+VLYPO.US,D,20210719,000000,25.78,25.78,25.63,25.63,990,0
+VLYPO.US,D,20210720,000000,25.7939,25.88,25.775,25.8113,1551,0
+VLYPO.US,D,20210721,000000,25.87,25.87,25.78,25.8154,3669,0
+VLYPO.US,D,20210722,000000,25.81,25.893,25.75,25.8669,2925,0
+VLYPO.US,D,20210723,000000,25.75,25.91,25.75,25.91,3901,0
+VLYPO.US,D,20210726,000000,25.9,25.9,25.89,25.89,1132,0
+VLYPO.US,D,20210727,000000,25.6757,26.04,25.6757,26.04,8815,0
+VLYPO.US,D,20210728,000000,26,26.14,26,26.14,5500,0
+VLYPO.US,D,20210729,000000,26.03,26.18,26.03,26.1744,9135,0
+VLYPO.US,D,20210730,000000,26.25,26.35,26.21,26.34,4160,0
+VLYPO.US,D,20210802,000000,26.4,26.54,26.34,26.52,6118,0
+VLYPO.US,D,20210803,000000,26.45,26.4948,26.31,26.39,5431,0
+VLYPO.US,D,20210804,000000,26.38,26.4,26.3,26.34,5091,0
+VLYPO.US,D,20210805,000000,26.39,26.4,26.39,26.4,3184,0
+VLYPO.US,D,20210806,000000,26.4,26.482,26.3831,26.48,8646,0
+VLYPO.US,D,20210809,000000,26.45,26.4665,26.44,26.46,1902,0
+VLYPO.US,D,20210810,000000,26.37,26.39,26.1265,26.1265,1257,0
+VLYPO.US,D,20210811,000000,26.06,26.33,26.06,26.185,1179,0
+VLYPO.US,D,20210812,000000,26.05,26.33,26.05,26.1401,7907,0
+VLYPO.US,D,20210813,000000,26.31,26.31,26.07,26.31,8049,0
+VLYPO.US,D,20210816,000000,26.039,26.3249,25.82,26.07,3846,0
+VLYPO.US,D,20210817,000000,26.06,26.33,25.932,26.2,6015,0
+VLYPO.US,D,20210818,000000,25.8624,26.25,25.8624,25.9458,5285,0
+VLYPO.US,D,20210819,000000,26.02,26.253,26.02,26.03,2016,0
+VLYPO.US,D,20210820,000000,26.07,26.1089,25.92,26.07,3900,0
+VLYPO.US,D,20210823,000000,26.04,26.0907,26.04,26.09,910,0
+VLYPO.US,D,20210824,000000,26.03,26.14,26.03,26.08,2531,0
+VLYPO.US,D,20210825,000000,26.15,26.15,25.87,26.13,3986,0
+VLYPO.US,D,20210826,000000,26.12,26.12,25.9,25.9891,2997,0
+VLYPO.US,D,20210827,000000,26.09,26.1,25.96,26.1,3263,0
+VLYPO.US,D,20210830,000000,26.03,26.1,25.92,26.09,3103,0
+VLYPO.US,D,20210831,000000,26.0322,26.15,26.0322,26.15,4073,0
+VLYPO.US,D,20210901,000000,26.1,26.4271,26.1,26.25,9253,0
+VLYPO.US,D,20210902,000000,26.35,26.46,26.05,26.19,7211,0
+VLYPO.US,D,20210903,000000,26.11,26.2669,26.01,26.03,2802,0
+VLYPO.US,D,20210907,000000,26.3817,26.3817,26.01,26.09,2936,0
+VLYPO.US,D,20210908,000000,25.98,26.3856,25.96,26.3856,2150,0
+VLYPO.US,D,20210909,000000,26.15,26.3766,25.94,26.125,6210,0
+VLYPO.US,D,20210910,000000,26.06,26.3937,26.01,26.03,3809,0
+VLYPO.US,D,20210913,000000,26.03,26.18,26.0265,26.0265,4339,0
+VLYPO.US,D,20210914,000000,25.77,25.9,25.6416,25.67,3430,0
+VLYPO.US,D,20210915,000000,25.53,25.685,25.53,25.62,6566,0
+VLYPO.US,D,20210916,000000,25.62,25.79,25.61,25.62,4040,0
+VLYPO.US,D,20210917,000000,25.63,25.6892,25.61,25.61,2804,0
+VLYPO.US,D,20210920,000000,25.53,25.53,25.2,25.31,8402,0
+VLYPO.US,D,20210921,000000,25.35,25.58,25.33,25.42,17811,0
+VLYPO.US,D,20210922,000000,25.4201,25.6079,25.36,25.42,13317,0
+VLYPO.US,D,20210923,000000,25.52,25.65,25.36,25.57,27534,0
+VLYPO.US,D,20210924,000000,25.54,25.54,25.33,25.35,11011,0
+VLYPO.US,D,20210927,000000,25.34,25.34,25.24,25.26,11244,0
+VLYPO.US,D,20210928,000000,25.21,25.3276,24.91,25.06,15202,0
+VLYPO.US,D,20210929,000000,25.17,25.4097,25.1075,25.2,13595,0
+VLYPO.US,D,20210930,000000,25.23,25.52,25.15,25.52,12636,0
+VLYPO.US,D,20211001,000000,25.62,25.62,25.19,25.27,6177,0
+VLYPO.US,D,20211004,000000,25.22,25.3572,25.08,25.15,33465,0
+VLYPO.US,D,20211005,000000,25.17,25.29,25.15,25.22,15872,0
+VLYPO.US,D,20211006,000000,25.22,25.34,25.15,25.16,16536,0
+VLYPO.US,D,20211007,000000,25.28,25.4361,25.24,25.4361,3534,0
+VLYPO.US,D,20211008,000000,25.16,25.4729,25.16,25.3,6947,0
+VLYPO.US,D,20211011,000000,25.3,25.35,25.2,25.26,6715,0
+VLYPO.US,D,20211012,000000,25.26,25.35,25.22,25.23,5788,0
+VLYPO.US,D,20211013,000000,25.3,25.54,25.16,25.54,19448,0
+VLYPO.US,D,20211014,000000,25.48,25.61,25.27,25.59,3950,0
+VLYPO.US,D,20211015,000000,25.49,25.49,25.32,25.32,1224,0
+VLYPO.US,D,20211018,000000,25.566,25.59,25.35,25.35,8508,0
+VLYPO.US,D,20211019,000000,25.55,25.55,25.4,25.47,3745,0
+VLYPO.US,D,20211020,000000,25.4,25.6399,25.4,25.47,2277,0
+VLYPO.US,D,20211021,000000,25.45,25.5557,25.25,25.5,6669,0
+VLYPO.US,D,20211022,000000,25.5,25.5859,25.46,25.53,5310,0
+VLYPO.US,D,20211025,000000,25.4563,25.5,25.25,25.5,4185,0
+VLYPO.US,D,20211026,000000,25.46,25.65,25.46,25.65,3594,0
+VLYPO.US,D,20211027,000000,25.52,25.68,25.5,25.5,15369,0
+VLYPO.US,D,20211028,000000,25.39,25.6299,25.35,25.44,4321,0
+VLYPO.US,D,20211029,000000,25.5,25.98,25.27,25.88,74835,0
+VLYPO.US,D,20211101,000000,25.83,25.99,25.53,25.99,15420,0
+VLYPO.US,D,20211102,000000,25.92,26.16,25.78,26.16,6581,0
+VLYPO.US,D,20211103,000000,26.02,26.21,25.92,26.21,3057,0
+VLYPO.US,D,20211104,000000,26.24,26.33,26.01,26.22,9684,0
+VLYPO.US,D,20211105,000000,26.23,26.67,26.0601,26.67,7980,0
+VLYPO.US,D,20211108,000000,26.32,26.485,26.05,26.05,8970,0
+VLYPO.US,D,20211109,000000,26.21,26.25,26.03,26.195,3131,0
+VLYPO.US,D,20211110,000000,26.02,26.02,25.65,25.65,3071,0
+VLYPO.US,D,20211111,000000,25.7,25.8163,25.58,25.58,2002,0
+VLYPO.US,D,20211112,000000,25.67,25.7843,25.53,25.58,1479,0
+VLYPO.US,D,20211115,000000,25.8586,26.1199,25.56,25.66,5875,0
+VLYPO.US,D,20211116,000000,25.8002,25.8699,25.56,25.56,3165,0
+VLYPO.US,D,20211117,000000,25.56,25.9164,25.56,25.58,2133,0
+VLYPO.US,D,20211118,000000,25.56,25.95,25.56,25.57,1381,0
+VLYPO.US,D,20211119,000000,25.74,25.89,25.74,25.75,1161,0
+VLYPO.US,D,20211122,000000,25.74,25.89,25.7053,25.71,4539,0
+VLYPO.US,D,20211123,000000,25.77,25.77,25.6581,25.73,2918,0
+VLYPO.US,D,20211124,000000,25.5,25.6,25.5,25.58,4981,0
+VLYPO.US,D,20211126,000000,25.55,25.55,25.26,25.2996,4365,0
+VLYPO.US,D,20211129,000000,25.32,25.4938,25.3,25.38,4539,0
+VLYPO.US,D,20211130,000000,25.31,25.4481,25.25,25.26,6262,0
+VLYPO.US,D,20211201,000000,25.445,25.5251,25.3,25.4,1868,0
+VLYPO.US,D,20211202,000000,25.25,25.54,25.25,25.53,2978,0
+VLYPO.US,D,20211203,000000,25.39,25.54,25.3334,25.54,1685,0
+VLYPO.US,D,20211206,000000,25.4741,25.54,25.41,25.48,2584,0
+VLYPO.US,D,20211207,000000,25.55,25.84,25.55,25.8,6455,0
+VLYPO.US,D,20211208,000000,25.76,25.94,25.76,25.92,2841,0
+VLYPO.US,D,20211209,000000,25.85,25.91,25.7,25.7,4638,0
+VLYPO.US,D,20211210,000000,25.8328,25.8328,25.53,25.53,1580,0
+VLYPO.US,D,20211213,000000,25.5112,25.72,25.46,25.72,4305,0
+VLYPO.US,D,20211214,000000,25.315,25.402,25.2634,25.402,3804,0
+VLYPO.US,D,20211215,000000,25.37,25.37,25.25,25.25,2393,0
+VLYPO.US,D,20211216,000000,25.37,25.3767,25.25,25.25,5993,0
+VLYPO.US,D,20211217,000000,25.4,25.4,25.2,25.2,4405,0
+VLYPO.US,D,20211220,000000,25.1934,25.298,25.165,25.29,3946,0
+VLYPO.US,D,20211221,000000,25.3288,25.3622,25.2,25.3,4411,0
+VLYPO.US,D,20211222,000000,25.38,25.479,25.32,25.4758,3092,0
+VLYPO.US,D,20211223,000000,25.46,25.46,25.3751,25.3751,1728,0
+VLYPO.US,D,20211227,000000,25.34,25.39,25.3,25.39,29852,0
+VLYPO.US,D,20211228,000000,25.43,25.43,25.3,25.35,8854,0
+VLYPO.US,D,20211229,000000,25.35,25.4,25.3,25.4,2754,0
+VLYPO.US,D,20211230,000000,25.4799,25.4799,25.42,25.42,2558,0
+VLYPO.US,D,20211231,000000,25.3325,25.479,25.3325,25.45,5276,0
+VLYPO.US,D,20220103,000000,25.45,25.45,25.365,25.37,7269,0
+VLYPO.US,D,20220104,000000,25.415,25.415,25.3287,25.35,2563,0
+VLYPO.US,D,20220105,000000,25.35,25.375,25.0527,25.09,7834,0
+VLYPO.US,D,20220106,000000,25.06,25.3265,25.06,25.2024,4719,0
+VLYPO.US,D,20220107,000000,25.2,25.3571,25.18,25.3484,2488,0
+VLYPO.US,D,20220110,000000,25.31,25.31,25.17,25.2333,6742,0
+VLYPO.US,D,20220111,000000,25.2189,25.385,25.17,25.25,5179,0
+VLYPO.US,D,20220112,000000,25.22,25.3499,25.22,25.25,4374,0
+VLYPO.US,D,20220113,000000,25.2538,25.42,25.2538,25.36,4528,0
+VLYPO.US,D,20220114,000000,25.23,25.4295,25.2124,25.34,1576,0
+VLYPO.US,D,20220118,000000,25.4769,25.4769,25.1933,25.1933,3557,0
+VLYPO.US,D,20220119,000000,25.41,25.41,25.22,25.26,3408,0
+VLYPO.US,D,20220120,000000,25.28,25.4287,25.28,25.3002,2802,0
+VLYPO.US,D,20220121,000000,25.23,25.3,25.17,25.3,4566,0
+VLYPO.US,D,20220124,000000,25.24,25.38,25.1,25.38,3492,0
+VLYPO.US,D,20220125,000000,25.1,25.33,25.1,25.1981,4051,0
+VLYPO.US,D,20220126,000000,25.09,25.25,25.08,25.09,3893,0
+VLYPO.US,D,20220127,000000,25.08,25.33,24.83,24.92,10012,0
+VLYPO.US,D,20220128,000000,24.75,25.05,24.75,25.05,6720,0
+VLYPO.US,D,20220131,000000,25.0276,25.09,24.89,24.9,3496,0
+VLYPO.US,D,20220201,000000,25.12,25.1859,25.074,25.1859,2120,0
+VLYPO.US,D,20220202,000000,25.07,25.2212,24.85,24.85,5606,0
+VLYPO.US,D,20220203,000000,24.96,25.04,24.45,25,10738,0
+VLYPO.US,D,20220204,000000,25.0199,25.0199,24.7,24.94,3810,0
+VLYPO.US,D,20220207,000000,24.95,25.08,24.62,25.02,13513,0
+VLYPO.US,D,20220208,000000,25,25.01,24.725,24.8,10260,0
+VLYPO.US,D,20220209,000000,25,25.12,24.938,25.1,11192,0
+VLYPO.US,D,20220210,000000,24.96,25.03,24.7589,24.7589,4377,0
+VLYPO.US,D,20220211,000000,24.8,25.0999,24.8,24.97,3434,0
+VLYPO.US,D,20220214,000000,24.6,24.8,24.6,24.79,9530,0
+VLYPO.US,D,20220215,000000,24.94,24.995,24.7,24.93,6501,0
+VLYPO.US,D,20220216,000000,24.92,25.06,24.9,24.95,6828,0
+VLYPO.US,D,20220217,000000,24.8925,25,24.8925,24.95,2413,0
+VLYPO.US,D,20220218,000000,24.89,24.9285,24.72,24.72,3227,0
+VLYPO.US,D,20220222,000000,24.79,24.99,24.7,24.78,5979,0
+VLYPO.US,D,20220223,000000,24.7,24.8,24.7,24.78,4265,0
+VLYPO.US,D,20220224,000000,24.65,24.75,24.6,24.71,9457,0
+VLYPO.US,D,20220225,000000,24.8,24.9997,24.7,24.74,3892,0
+VLYPO.US,D,20220228,000000,24.96,24.99,24.71,24.71,4688,0
+VLYPO.US,D,20220301,000000,24.91,24.99,24.76,24.9553,4505,0
+VLYPO.US,D,20220302,000000,24.8892,24.98,24.81,24.81,8060,0
+VLYPO.US,D,20220303,000000,24.82,24.9574,24.76,24.76,14098,0
+VLYPO.US,D,20220304,000000,24.9113,25.2206,24.89,25.21,3053,0
+VLYPO.US,D,20220307,000000,24.9336,24.9336,24.74,24.74,2132,0
+VLYPO.US,D,20220308,000000,24.76,24.97,24.75,24.79,5395,0
+VLYPO.US,D,20220309,000000,24.79,24.915,24.79,24.79,2904,0
+VLYPO.US,D,20220310,000000,24.8,24.938,24.75,24.8794,6603,0
+VLYPO.US,D,20220311,000000,24.78,25.0345,24.78,24.8539,4935,0
+VLYPO.US,D,20220314,000000,24.45,24.59,24.3,24.31,20209,0
+VLYPO.US,D,20220315,000000,24.3114,24.48,24.28,24.3,3349,0
+VLYPO.US,D,20220316,000000,24.31,24.4007,24.26,24.35,11431,0
+VLYPO.US,D,20220317,000000,24.44,24.6115,24.29,24.52,6689,0
+VLYPO.US,D,20220318,000000,24.28,24.78,24.28,24.57,7680,0
+VLYPO.US,D,20220321,000000,24.75,24.75,24.63,24.7,2755,0
+VLYPO.US,D,20220322,000000,24.3601,24.7337,24.3601,24.7092,4821,0
+VLYPO.US,D,20220323,000000,24.68,24.74,24.6,24.61,9129,0
+VLYPO.US,D,20220324,000000,24.7,24.74,24.7,24.74,3880,0
+VLYPO.US,D,20220325,000000,24.73,24.7899,24.7,24.78,6320,0
+VLYPO.US,D,20220328,000000,24.86,24.86,24.748,24.78,2698,0
+VLYPO.US,D,20220329,000000,24.866,24.95,24.865,24.8738,2815,0
+VLYPO.US,D,20220330,000000,25,25,24.901,24.9988,5427,0
+VLYPO.US,D,20220331,000000,25,25.1847,24.9207,24.95,4649,0
+VLYPO.US,D,20220401,000000,24.95,25.19,24.84,25.15,23868,0
+VLYPO.US,D,20220404,000000,24.86,25.0111,24.86,24.99,1833,0
+VLYPO.US,D,20220405,000000,24.86,24.99,24.82,24.9,6043,0
+VLYPO.US,D,20220406,000000,24.77,24.97,24.72,24.86,31998,0
+VLYPO.US,D,20220407,000000,24.8,24.9719,24.8,24.89,27250,0
+VLYPO.US,D,20220408,000000,24.9302,24.9302,24.81,24.865,4453,0
+VLYPO.US,D,20220411,000000,24.77,24.9499,24.77,24.78,16225,0
+VLYPO.US,D,20220412,000000,24.78,24.82,24.52,24.635,15825,0
+VLYPO.US,D,20220413,000000,24.6,24.8315,24.57,24.57,7003,0
+VLYPO.US,D,20220414,000000,24.55,24.55,24.37,24.5,12761,0
+VLYPO.US,D,20220418,000000,24.48,24.48,24.32,24.32,7259,0
+VLYPO.US,D,20220419,000000,24.26,24.535,24.26,24.37,5161,0
+VLYPO.US,D,20220420,000000,24.33,24.5,24.33,24.47,8793,0
+VLYPO.US,D,20220421,000000,24.37,24.5,24.0874,24.0874,7792,0
+VLYPO.US,D,20220422,000000,23.99,24.2746,23.99,24.15,5040,0
+VLYPO.US,D,20220425,000000,24.16,24.2735,24.03,24.2735,8098,0
+VLYPO.US,D,20220426,000000,24.09,24.2305,23.92,24.12,7369,0
+VLYPO.US,D,20220427,000000,24.02,24.25,24,24,10720,0
+VLYPO.US,D,20220428,000000,24,24.01,23.7,24.01,6780,0
+VLYPO.US,D,20220429,000000,23.7,24,23.28,23.94,27561,0
+VLYPO.US,D,20220502,000000,23.95,24,23.2,23.54,21886,0
+VLYPO.US,D,20220503,000000,23.24,23.445,22.99,23.0601,6972,0
+VLYPO.US,D,20220504,000000,23.1,24.02,22.65,23.12,85082,0
+VLYPO.US,D,20220505,000000,23.23,23.23,22.8,22.9965,8296,0
+VLYPO.US,D,20220506,000000,22.86,23,22.68,22.79,8471,0
+VLYPO.US,D,20220509,000000,22.72,23.08,22.45,22.49,21277,0
+VLYPO.US,D,20220510,000000,22.59,22.99,22.59,22.8,12001,0
+VLYPO.US,D,20220511,000000,22.9671,22.98,22.6298,22.84,7562,0
+VLYPO.US,D,20220512,000000,22.78,22.78,22.39,22.53,20071,0
+VLYPO.US,D,20220513,000000,22.56,22.75,22.48,22.48,2847,0
+VLYPO.US,D,20220516,000000,22.5001,22.75,22.5001,22.65,10360,0
+VLYPO.US,D,20220517,000000,22.655,22.71,22.55,22.55,2406,0
+VLYPO.US,D,20220518,000000,22.55,22.73,22.51,22.7,5071,0
+VLYPO.US,D,20220519,000000,22.41,22.45,22.34,22.39,7623,0
+VLYPO.US,D,20220520,000000,23.27,23.27,22.35,22.38,18482,0
+VLYPO.US,D,20220523,000000,22.66,22.98,22.4,22.4,2176,0
+VLYPO.US,D,20220524,000000,22.42,22.8497,22.42,22.6,5423,0
+VLYPO.US,D,20220525,000000,22.6827,22.96,22.64,22.66,7737,0
+VLYPO.US,D,20220526,000000,23,23,22.71,22.8,58827,0
+VLYPO.US,D,20220527,000000,22.92,23.04,22.837,22.97,62775,0
+VLYPO.US,D,20220531,000000,22.95,23.4833,22.76,23.02,29295,0
+VLYPO.US,D,20220601,000000,23.4,23.57,23.2454,23.57,8465,0
+VLYPO.US,D,20220602,000000,23.43,23.5,23,23.15,10931,0
+VLYPO.US,D,20220603,000000,23.3513,23.4782,23.11,23.11,3162,0
+VLYPO.US,D,20220606,000000,23.15,23.41,23.15,23.3727,12181,0
+VLYPO.US,D,20220607,000000,23.21,23.3923,22.96,23.3923,7039,0
+VLYPO.US,D,20220608,000000,23.28,23.4,22.94,23.07,7123,0
+VLYPO.US,D,20220609,000000,23.02,23.21,22.93,22.93,5121,0
+VLYPO.US,D,20220610,000000,22.87,22.9,22.55,22.64,10825,0
+VLYPO.US,D,20220613,000000,22.4,23.2699,21.9,22.1694,13535,0
+VLYPO.US,D,20220614,000000,21.74,22.3134,21.74,22.16,3347,0
+VLYPO.US,D,20220615,000000,22.03,22.4682,22.03,22.39,3823,0
+VLYPO.US,D,20220616,000000,22.398,22.51,22.18,22.3999,7738,0
+VLYPO.US,D,20220617,000000,22.27,22.77,22.27,22.5001,3798,0
+VLYPO.US,D,20220621,000000,22.468,22.725,22.468,22.725,3729,0
+VLYPO.US,D,20220622,000000,22.51,22.92,22.4101,22.5442,15795,0
+VLYPO.US,D,20220623,000000,22.77,22.77,22.6431,22.75,2856,0
+VLYPO.US,D,20220624,000000,22.4835,22.7499,22.3953,22.56,5291,0
+VLYPO.US,D,20220627,000000,22.7731,23.1,22.622,23.02,11916,0
+VLYPO.US,D,20220628,000000,23.11,23.12,22.98,23.01,5181,0
+VLYPO.US,D,20220629,000000,23.06,23.1707,22.98,22.98,9977,0
+VLYPO.US,D,20220630,000000,23.05,23.47,23.0001,23.28,16984,0
+VLYPO.US,D,20220701,000000,22.95,23.4,22.95,23.4,4317,0
+VLYPO.US,D,20220705,000000,23.36,23.36,23.29,23.29,1795,0
+VLYPO.US,D,20220706,000000,23.2,23.36,23.09,23.36,2337,0
+VLYPO.US,D,20220707,000000,23.15,23.305,23.08,23.305,3078,0
+VLYPO.US,D,20220708,000000,23.3371,23.3371,23.11,23.2395,4006,0
+VLYPO.US,D,20220711,000000,23.08,23.15,23.08,23.15,2367,0
+VLYPO.US,D,20220712,000000,23.15,23.34,23.11,23.32,3812,0
+VLYPO.US,D,20220713,000000,23.2,23.34,23.2,23.27,3372,0
+VLYPO.US,D,20220714,000000,23.07,23.1679,23.07,23.1177,2491,0
+VLYPO.US,D,20220715,000000,23.3,23.3,23.27,23.3,1070,0
+VLYPO.US,D,20220718,000000,23.44,23.53,23.31,23.46,7351,0
+VLYPO.US,D,20220719,000000,23.56,23.74,23.485,23.6,5743,0
+VLYPO.US,D,20220720,000000,23.52,23.74,23.48,23.62,5285,0
+VLYPO.US,D,20220721,000000,23.61,23.74,23.44,23.5895,8198,0
+VLYPO.US,D,20220722,000000,23.67,23.7168,23.4,23.56,2807,0
+VLYPO.US,D,20220725,000000,23.56,23.7199,23.15,23.15,8414,0
+VLYPO.US,D,20220726,000000,23.32,23.32,23.15,23.17,6789,0
+VLYPO.US,D,20220727,000000,23.12,23.48,23.12,23.35,4899,0
+VLYPO.US,D,20220728,000000,23.29,23.48,23.27,23.39,10613,0
+VLYPO.US,D,20220729,000000,23.92,23.92,23.45,23.55,9281,0
+VLYPO.US,D,20220801,000000,23.47,23.8368,23.47,23.79,4709,0
+VLYPO.US,D,20220802,000000,23.72,24.3,23.72,23.92,6827,0
+VLYPO.US,D,20220803,000000,23.92,24.27,23.92,24.09,4158,0
+VLYPO.US,D,20220804,000000,24.27,24.27,24,24.12,7639,0
+VLYPO.US,D,20220805,000000,23.95,24.13,23.86,24.13,1690,0
+VLYPO.US,D,20220808,000000,24.08,24.2,23.97,24.2,5546,0
+VLYPO.US,D,20220809,000000,24.16,24.16,23.87,24.05,15463,0
+VLYPO.US,D,20220810,000000,24.01,24.2473,24.01,24.0975,18044,0
+VLYPO.US,D,20220811,000000,24.28,24.37,24.05,24.3,6312,0
+VLYPO.US,D,20220812,000000,24.2,24.4534,24.2,24.45,5590,0
+VLYPO.US,D,20220815,000000,24.46,24.5051,24.38,24.41,8833,0
+VLYPO.US,D,20220816,000000,24.375,24.5499,24.375,24.5,5081,0
+VLYPO.US,D,20220817,000000,24.4025,24.4025,24.25,24.32,9124,0
+VLYPO.US,D,20220818,000000,24.27,24.4699,24.25,24.4178,4044,0
+VLYPO.US,D,20220819,000000,24.27,24.3955,24.12,24.34,10291,0
+VLYPO.US,D,20220822,000000,24.31,24.41,24.29,24.29,4565,0
+VLYPO.US,D,20220823,000000,24.27,24.3,23.92,24.1,37837,0
+VLYPO.US,D,20220824,000000,24.2,24.2,23.84,23.92,14090,0
+VLYPO.US,D,20220825,000000,23.91,24.19,23.91,24.1,3145,0
+VLYPO.US,D,20220826,000000,23.94,24.105,23.78,23.84,6731,0
+VLYPO.US,D,20220829,000000,23.85,23.9582,23.75,23.82,12416,0
+VLYPO.US,D,20220830,000000,23.85,23.95,23.75,23.75,27586,0
+VLYPO.US,D,20220831,000000,23.7,23.875,23.6,23.66,153874,0
+VLYPO.US,D,20220901,000000,23.57,23.75,23.3,23.53,26382,0
+VLYPO.US,D,20220902,000000,23.63,23.63,23.3101,23.5,10084,0
+VLYPO.US,D,20220906,000000,23.51,23.8299,23.35,23.51,13105,0
+VLYPO.US,D,20220907,000000,23.51,23.7984,23.5,23.7,6051,0
+VLYPO.US,D,20220908,000000,23.61,23.648,23.29,23.29,6040,0
+VLYPO.US,D,20220909,000000,23.35,23.7,23.35,23.69,10464,0
+VLYPO.US,D,20220912,000000,23.73,23.73,23.42,23.5,20929,0
+VLYPO.US,D,20220913,000000,23.4,23.68,23.4,23.68,6821,0
+VLYPO.US,D,20220914,000000,23.41,23.66,23.28,23.66,9730,0
+VLYPO.US,D,20220915,000000,23.5911,23.98,23.5911,23.95,6343,0
+VLYPO.US,D,20220916,000000,23.76,23.9,23.62,23.855,7141,0
+VLYPO.US,D,20220919,000000,23.72,23.91,23.5,23.91,24116,0
+VLYPO.US,D,20220920,000000,23.795,23.9589,23.7,23.86,3179,0
+VLYPO.US,D,20220921,000000,23.91,23.91,23.8,23.86,4304,0
+VLYPO.US,D,20220922,000000,23.81,23.81,23.41,23.75,11147,0
+VLYPO.US,D,20220923,000000,23.5,23.77,23.5,23.56,16896,0
+VLYPO.US,D,20220926,000000,23.45,23.6908,23.12,23.13,16154,0
+VLYPO.US,D,20220927,000000,23.21,23.42,22.92,22.93,23497,0
+VLYPO.US,D,20220928,000000,23.5,23.62,22.28,22.45,53553,0
+VLYPO.US,D,20220929,000000,22.43,22.5399,21.05,21.39,88198,0
+VLYPO.US,D,20220930,000000,21.7499,22.52,21.51,22.37,88258,0
+VLYPO.US,D,20221003,000000,22.51,22.91,22.5,22.73,34816,0
+VLYPO.US,D,20221004,000000,22.89,23.2886,22.89,23.15,26605,0
+VLYPO.US,D,20221005,000000,23.08,23.36,22.99,23.07,5095,0
+VLYPO.US,D,20221006,000000,23.38,23.38,23.1,23.38,2524,0
+VLYPO.US,D,20221007,000000,23.29,23.48,23.215,23.4,6355,0
+VLYPO.US,D,20221010,000000,23.4256,23.48,23.35,23.39,6189,0
+VLYPO.US,D,20221011,000000,23.4023,23.4789,23.371,23.39,2447,0
+VLYPO.US,D,20221012,000000,23.41,23.67,23.3001,23.35,6317,0
+VLYPO.US,D,20221013,000000,23.33,23.49,22.7,23.32,17705,0
+VLYPO.US,D,20221014,000000,23.3712,23.6,23.37,23.46,5267,0
+VLYPO.US,D,20221017,000000,23.49,23.53,23.2,23.4709,18627,0
+VLYPO.US,D,20221018,000000,23.38,23.55,23.15,23.55,1825,0
+VLYPO.US,D,20221019,000000,23.38,23.62,23.076,23.2,18627,0
+VLYPO.US,D,20221020,000000,23.21,23.25,23.05,23.12,13249,0
+VLYPO.US,D,20221021,000000,23.06,23.38,22.8,23.25,6629,0
+VLYPO.US,D,20221024,000000,23.25,23.58,23.01,23.41,20580,0
+VLYPO.US,D,20221025,000000,23.37,24.4699,23.3143,23.99,19447,0
+VLYPO.US,D,20221026,000000,23.92,24.27,23.92,23.96,20919,0
+VLYPO.US,D,20221027,000000,24.1,24.284,24.01,24.02,7056,0
+VLYPO.US,D,20221028,000000,24.04,24.3,24.04,24.14,7328,0
+VLYPO.US,D,20221031,000000,24.28,24.58,23.96,24.12,30784,0
+VLYPO.US,D,20221101,000000,24,24.4,24,24.19,7731,0
+VLYPO.US,D,20221102,000000,24.03,24.3,24.03,24.3,10750,0
+VLYPO.US,D,20221103,000000,24.06,24.3028,24.01,24.01,8031,0
+VLYPO.US,D,20221104,000000,24.1,24.53,24.0501,24.3,8338,0
+VLYPO.US,D,20221107,000000,24.4,24.45,24.08,24.37,16095,0
+VLYPO.US,D,20221108,000000,24.05,24.57,24.05,24.56,12624,0
+VLYPO.US,D,20221109,000000,24.55,24.73,24.55,24.65,17368,0
+VLYPO.US,D,20221110,000000,24.75,25.2,24.6,24.865,16096,0
+VLYPO.US,D,20221111,000000,24.85,24.9999,24.7411,24.87,12306,0
+VLYPO.US,D,20221114,000000,24.95,25.14,24.72,24.91,14749,0
+VLYPO.US,D,20221115,000000,24.96,25.21,24.95,25.21,8446,0
+VLYPO.US,D,20221116,000000,25.01,25.25,25,25,4027,0
+VLYPO.US,D,20221117,000000,25,25,24.61,24.79,14742,0
+VLYPO.US,D,20221118,000000,25.02,25.09,24.95,25.085,8305,0
+VLYPO.US,D,20221121,000000,25.0375,25.225,25.01,25.225,5638,0
+VLYPO.US,D,20221122,000000,25.125,25.2399,24.95,25.0826,18058,0
+VLYPO.US,D,20221123,000000,25.03,25.29,25.02,25.07,4775,0
+VLYPO.US,D,20221125,000000,25.2,25.27,25.03,25.27,3713,0
+VLYPO.US,D,20221128,000000,25.1,25.385,25.07,25.22,13530,0
+VLYPO.US,D,20221129,000000,25.22,25.3044,25.1,25.15,10072,0
+VLYPO.US,D,20221130,000000,25.13,25.67,25.13,25.58,13168,0
+VLYPO.US,D,20221201,000000,25.47,25.63,25.1654,25.52,7843,0
+VLYPO.US,D,20221202,000000,25.5,25.6,25.26,25.6,4081,0
+VLYPO.US,D,20221205,000000,25.6199,25.62,25.29,25.29,2456,0
+VLYPO.US,D,20221206,000000,25.46,25.5554,25.1,25.31,14729,0
+VLYPO.US,D,20221207,000000,25.35,25.42,25.1101,25.38,8768,0
+VLYPO.US,D,20221208,000000,25.35,25.54,25.35,25.5,6185,0
+VLYPO.US,D,20221209,000000,25.54,25.54,25.28,25.45,8218,0
+VLYPO.US,D,20221212,000000,25.42,25.57,25.3944,25.57,6874,0
+VLYPO.US,D,20221213,000000,25.53,25.58,25.4409,25.5,11157,0
+VLYPO.US,D,20221214,000000,25.05,25.35,25.05,25.18,10699,0
+VLYPO.US,D,20221215,000000,25.14,25.28,25.09,25.25,10977,0
+VLYPO.US,D,20221216,000000,25.2573,25.27,25.12,25.27,5561,0
+VLYPO.US,D,20221219,000000,25.235,25.38,25,25.34,22028,0
+VLYPO.US,D,20221220,000000,25.16,25.2875,25.04,25.08,5001,0
+VLYPO.US,D,20221221,000000,25.06,25.2225,25.02,25.02,5257,0
+VLYPO.US,D,20221222,000000,25.1433,25.1433,24.92,24.92,16701,0
+VLYPO.US,D,20221223,000000,25.0196,25.0196,24.96,24.98,3880,0
+VLYPO.US,D,20221227,000000,25.15,25.255,24.9625,25.084,16004,0
+VLYPO.US,D,20221228,000000,25.38,25.38,24.9,25,17817,0
+VLYPO.US,D,20221229,000000,25,25.19,24.91,24.95,21168,0
+VLYPO.US,D,20221230,000000,25.2962,25.2962,25.01,25.1,15143,0
+VLYPO.US,D,20230103,000000,25.1665,25.1665,25.0321,25.1,7684,0
+VLYPO.US,D,20230104,000000,25.1,25.15,25,25,14498,0
+VLYPO.US,D,20230105,000000,25.07,25.245,25.05,25.05,14533,0
+VLYPO.US,D,20230106,000000,25.14,25.294,25.12,25.25,10670,0
+VLYPO.US,D,20230109,000000,25.1,25.325,25.1,25.15,14093,0
+VLYPO.US,D,20230110,000000,25.1,25.2,25.07,25.07,10218,0
+VLYPO.US,D,20230111,000000,25.12,25.27,25.12,25.16,3261,0
+VLYPO.US,D,20230112,000000,25.18,25.32,25.13,25.16,16632,0
+VLYPO.US,D,20230113,000000,25.2,25.29,25.11,25.26,5708,0
+VLYPO.US,D,20230117,000000,25.3,25.39,25.26,25.31,8051,0
+VLYPO.US,D,20230118,000000,25.32,25.375,25.28,25.35,7544,0
+VLYPO.US,D,20230119,000000,25.3,25.3445,25.12,25.12,11721,0
+VLYPO.US,D,20230120,000000,25.26,25.26,25.12,25.25,12302,0
+VLYPO.US,D,20230123,000000,25.25,25.3,25.25,25.3,4283,0
+VLYPO.US,D,20230124,000000,25.25,25.37,25.25,25.315,12089,0
+VLYPO.US,D,20230125,000000,25.3799,25.38,25.2501,25.38,8244,0
+VLYPO.US,D,20230126,000000,25.35,25.38,25.2509,25.38,9243,0
+VLYPO.US,D,20230127,000000,25.38,25.49,25.3,25.35,6153,0
+VLYPO.US,D,20230130,000000,25.3035,25.3035,25.23,25.29,2034,0
+VLYPO.US,D,20230131,000000,25.29,25.415,25.29,25.34,17754,0
+VLYPO.US,D,20230201,000000,25.34,25.34,25.25,25.339,3007,0
+VLYPO.US,D,20230202,000000,25.3,25.38,25.3,25.34,14141,0
+VLYPO.US,D,20230203,000000,25.4417,25.4417,25.25,25.25,3808,0
+VLYPO.US,D,20230206,000000,25.3004,25.3399,25.25,25.2999,7098,0
+VLYPO.US,D,20230207,000000,25.27,25.314,25.24,25.28,4960,0
+VLYPO.US,D,20230208,000000,25.2,25.28,25.2,25.22,6501,0
+VLYPO.US,D,20230209,000000,25.25,25.3,25.25,25.25,6132,0
+VLYPO.US,D,20230210,000000,25.3,25.3,25.25,25.2999,5398,0
+VLYPO.US,D,20230213,000000,25.3,25.37,25.3,25.35,4963,0
+VLYPO.US,D,20230214,000000,25.39,25.5,25.38,25.41,6455,0
+VLYPO.US,D,20230215,000000,25.4,25.49,25.4,25.41,1620,0
+VLYPO.US,D,20230216,000000,25.4001,25.45,25.38,25.39,9726,0
+VLYPO.US,D,20230217,000000,25.29,25.5,25.25,25.44,8077,0
+VLYPO.US,D,20230221,000000,25.32,25.37,25.3,25.37,7579,0
+VLYPO.US,D,20230222,000000,25.32,25.32,25.28,25.28,2146,0
+VLYPO.US,D,20230223,000000,25.3284,25.37,25.25,25.37,11435,0
+VLYPO.US,D,20230224,000000,25.25,25.36,25.25,25.26,3834,0
+VLYPO.US,D,20230227,000000,25.3554,25.39,25.2,25.2,12692,0
+VLYPO.US,D,20230228,000000,25.25,25.3311,25.25,25.33,7850,0
+VLYPO.US,D,20230301,000000,25.3001,25.44,25.3,25.44,1733,0
+VLYPO.US,D,20230302,000000,25.39,25.46,25.33,25.45,3294,0
+VLYPO.US,D,20230303,000000,25.4,25.48,25.4,25.44,3089,0
+VLYPO.US,D,20230306,000000,25.45,25.64,25.44,25.6,10287,0
+VLYPO.US,D,20230307,000000,25.59,25.62,25.5117,25.5885,3477,0
+VLYPO.US,D,20230308,000000,25.55,25.64,25.49,25.565,14721,0
+VLYPO.US,D,20230309,000000,25.45,25.536,25.23,25.27,18366,0
+VLYPO.US,D,20230310,000000,25.2,25.2,24.35,24.5999,35351,0
+VLYPO.US,D,20230313,000000,24,24.575,20.25,22.19,85446,0
+VLYPO.US,D,20230314,000000,23.1,23.895,21.5401,22.5,56594,0
+VLYPO.US,D,20230315,000000,22.3,22.42,20.58,20.6,48853,0
+VLYPO.US,D,20230316,000000,21.1,22.31,20.54,22.31,74049,0
+VLYPO.US,D,20230317,000000,22.03,22.03,20.75,21.26,72674,0
+VLYPO.US,D,20230320,000000,21.44,21.98,21,21.07,41083,0
+VLYPO.US,D,20230321,000000,21.37,22.79,21.37,22.65,86740,0
+VLYPO.US,D,20230322,000000,22.15,22.875,22.15,22.695,10880,0
+VLYPO.US,D,20230323,000000,23.0321,23.18,22.18,22.5505,21612,0
+VLYPO.US,D,20230324,000000,22.32,22.73,22.1613,22.72,10025,0
+VLYPO.US,D,20230327,000000,22.85,22.95,22.5,22.95,4691,0
+VLYPO.US,D,20230328,000000,22.99,23.1987,22.65,23.1987,13550,0
+VLYPO.US,D,20230329,000000,23.15,23.53,23,23.5,12681,0
+VLYPO.US,D,20230330,000000,23.5,23.6,23.1,23.205,28977,0
+VLYPO.US,D,20230331,000000,23.4275,23.5127,22.848,23.04,58626,0
+VLYPO.US,D,20230403,000000,22.94,23.28,22.3,22.355,21522,0
+VLYPO.US,D,20230404,000000,22.3,22.54,20.7501,21.2705,31688,0
+VLYPO.US,D,20230405,000000,21.3,21.3,20.75,21,33607,0
+VLYPO.US,D,20230406,000000,21,21.2212,21,21.05,8289,0
+VLYPO.US,D,20230410,000000,21,21.15,20.67,21,48146,0
+VLYPO.US,D,20230411,000000,20.95,21.0142,20.75,20.91,72991,0
+VLYPO.US,D,20230412,000000,20.97,20.97,20.08,20.4,87328,0
+VLYPO.US,D,20230413,000000,20.49,20.65,20.17,20.25,19935,0
+VLYPO.US,D,20230414,000000,20.34,20.9999,20.05,20.15,58708,0
+VLYPO.US,D,20230417,000000,20.25,20.25,19.59,19.98,53120,0
+VLYPO.US,D,20230418,000000,19.95,20.8062,19.82,19.94,80777,0
+VLYPO.US,D,20230419,000000,19.9,20.05,19.75,19.87,50160,0
+VLYPO.US,D,20230420,000000,19.86,20,19.59,19.65,36531,0
+VLYPO.US,D,20230421,000000,19.66,19.97,19.42,19.72,44884,0
+VLYPO.US,D,20230424,000000,19.72,20.01,19.66,19.71,72094,0
+VLYPO.US,D,20230425,000000,19.58,19.58,18.81,18.9,42848,0
+VLYPO.US,D,20230426,000000,18.975,19.1,18.8,18.8,100482,0
+VLYPO.US,D,20230427,000000,18.69,19.18,18.5,19.05,314146,0
+VLYPO.US,D,20230428,000000,19.1,19.93,19.09,19.32,235289,0
+VLYPO.US,D,20230501,000000,19.18,19.2,16.4,16.4995,245416,0
+VLYPO.US,D,20230502,000000,16.48,16.945,15.11,16.06,123811,0
+VLYPO.US,D,20230503,000000,16.26,17.96,16.195,16.55,85111,0
+VLYPO.US,D,20230504,000000,16.49,16.49,15.15,15.15,134729,0
+VLYPO.US,D,20230505,000000,16.09,17.03,15.9,16.89,51318,0
+VLYPO.US,D,20230508,000000,17.45,17.45,16.4008,16.81,22990,0
+VLYPO.US,D,20230509,000000,16.51,16.77,16.38,16.75,79147,0
+VLYPO.US,D,20230510,000000,16.86,16.86,16.37,16.49,23172,0
+VLYPO.US,D,20230511,000000,16.25,16.7,16.1,16.69,36334,0
+VLYPO.US,D,20230512,000000,16.6,16.72,16.16,16.7086,34532,0
+VLYPO.US,D,20230515,000000,17.24,18.45,17.24,18.25,49323,0
+VLYPO.US,D,20230516,000000,18.5,18.99,18.25,18.41,33442,0
+VLYPO.US,D,20230517,000000,18.57,19.4899,18.5,19.28,38493,0
+VLYPO.US,D,20230518,000000,19.3,19.99,19.16,19.29,29880,0
+VLYPO.US,D,20230519,000000,19.48,19.73,18.82,19.69,47239,0
+VLYPO.US,D,20230522,000000,19.85,20.36,19.63,19.97,36495,0
+VLYPO.US,D,20230523,000000,20.1895,20.4471,19.945,20.14,26535,0
+VLYPO.US,D,20230524,000000,19.89,20.46,19.61,20.35,30441,0
+VLYPO.US,D,20230525,000000,20.34,20.34,20.01,20.1,17928,0
+VLYPO.US,D,20230526,000000,20.47,20.74,20,20.58,28374,0
+VLYPO.US,D,20230530,000000,20.79,21.2079,20.727,21.08,60280,0
+VLYPO.US,D,20230531,000000,21,21.34,20.7455,21.33,100639,0
+VLYPO.US,D,20230601,000000,21.25,21.75,20.55,21.6,52014,0
+VLYPO.US,D,20230602,000000,21.75,22.49,21.5,22.375,47403,0
+VLYPO.US,D,20230605,000000,22.45,23.09,22.23,22.99,63701,0
+VLYPO.US,D,20230606,000000,23.03,23.57,23.03,23.22,46208,0
+VLYPO.US,D,20230607,000000,23.4,23.44,22.9535,23.11,34288,0
+VLYPO.US,D,20230608,000000,23.01,23.3499,22.5,22.9,29983,0
+VLYPO.US,D,20230609,000000,23.075,23.15,22.92,23.12,14206,0
+VLYPO.US,D,20230612,000000,23.3,23.31,22.6,23.03,25790,0
+VLYPO.US,D,20230613,000000,23.2,23.2999,22.9,23.07,32959,0
+VLYPO.US,D,20230614,000000,22.81,22.85,22.25,22.38,16809,0
+VLYPO.US,D,20230615,000000,22.437,22.437,21.89,22.13,25870,0
+VLYPO.US,D,20230616,000000,22.25,22.41,21.96,22.34,10102,0
+VLYPO.US,D,20230620,000000,22.3,22.3187,22.11,22.12,8612,0
+VLYPO.US,D,20230621,000000,22.27,22.37,22.11,22.27,15900,0
+VLYPO.US,D,20230622,000000,22.17,22.83,21.98,22.4,17578,0
+VLYPO.US,D,20230623,000000,22.4,22.73,22.1,22.29,5471,0
+VLYPO.US,D,20230626,000000,22.16,22.7,22.16,22.27,10832,0
+VLYPO.US,D,20230627,000000,22.35,22.84,22.28,22.7,14057,0
+VLYPO.US,D,20230628,000000,22.95,22.95,22.25,22.71,14637,0
+VLYPO.US,D,20230629,000000,22.7,22.77,22.49,22.64,8954,0
+VLYPO.US,D,20230630,000000,22.63,23.92,22.3836,23.92,151356,0
+VLYPO.US,D,20230703,000000,23.77,24.14,23.68,24.06,17669,0
+VLYPO.US,D,20230705,000000,24,24.24,23.69,24.1,44816,0
+VLYPO.US,D,20230706,000000,24.09,24.09,23.6,23.76,13289,0
+VLYPO.US,D,20230707,000000,23.5401,24.05,23.5401,23.83,10603,0
+VLYPO.US,D,20230710,000000,23.86,24.1,23.65,24.1,13343,0
+VLYPO.US,D,20230711,000000,24.1,24.15,23.94,24.05,17444,0
+VLYPO.US,D,20230712,000000,24.11,24.25,23.9501,24.22,23437,0
+VLYPO.US,D,20230713,000000,24.2,24.21,24.0106,24.15,17935,0
+VLYPO.US,D,20230714,000000,24.11,24.2,23.9839,24.18,5732,0
+VLYPO.US,D,20230717,000000,24.022,24.2,23.86,23.9,9160,0
+VLYPO.US,D,20230718,000000,24.1916,24.34,24.1,24.2,26207,0
+VLYPO.US,D,20230719,000000,24.13,24.52,24.13,24.26,27881,0
+VLYPO.US,D,20230720,000000,24.2,24.3,24.09,24.22,53666,0
+VLYPO.US,D,20230721,000000,24.5899,24.5899,24.15,24.3802,2589,0
+VLYPO.US,D,20230724,000000,24.12,24.33,24.09,24.32,7808,0
+VLYPO.US,D,20230725,000000,24.3858,24.4,24.03,24.03,21244,0
+VLYPO.US,D,20230726,000000,24,24.35,23.6501,24.07,7037,0
+VLYPO.US,D,20230727,000000,24.31,24.31,23.875,23.9,4480,0
+VLYPO.US,D,20230728,000000,24.025,24.1,23.6549,23.8,13060,0
+VLYPO.US,D,20230731,000000,23.87,24.27,23.86,24.27,15963,0
+VLYPO.US,D,20230801,000000,23.98,24.15,23.98,24.1,13316,0
+VLYPO.US,D,20230802,000000,24.13,24.13,23.9001,24.01,9633,0
+VLYPO.US,D,20230803,000000,23.9,23.9673,23.7282,23.88,9977,0
+VLYPO.US,D,20230804,000000,23.88,24.2084,23.88,24.08,4092,0
+VLYPO.US,D,20230807,000000,24.14,24.14,23.94,24.07,8148,0
+VLYPO.US,D,20230808,000000,23.7632,24.0678,23.7632,24.0678,8998,0
+VLYPO.US,D,20230809,000000,24.06,24.06,23.71,23.79,13956,0
+VLYPO.US,D,20230810,000000,23.8,23.8,23.4101,23.52,9595,0
+VLYPO.US,D,20230811,000000,23.645,23.8,23.3,23.7612,13146,0
+VLYPO.US,D,20230814,000000,23.55,23.74,23.03,23.74,12924,0
+VLYPO.US,D,20230815,000000,23.5,23.5001,23.08,23.5,23703,0
+VLYPO.US,D,20230816,000000,23.53,23.71,23.1932,23.28,15406,0
+VLYPO.US,D,20230817,000000,23.37,23.5987,23.19,23.32,7985,0
+VLYPO.US,D,20230818,000000,23.2,23.5,23.16,23.18,9028,0
+VLYPO.US,D,20230821,000000,23.6,23.64,23.24,23.37,4743,0
+VLYPO.US,D,20230822,000000,23.3,23.7096,22.93,23.02,19073,0
+VLYPO.US,D,20230823,000000,23.2741,23.28,23.06,23.1881,7729,0
+VLYPO.US,D,20230824,000000,23.22,23.44,23.1999,23.2644,35689,0
+VLYPO.US,D,20230825,000000,23.23,23.52,23.09,23.3836,16153,0
+VLYPO.US,D,20230828,000000,23.28,23.7,22.8402,23.59,8516,0
+VLYPO.US,D,20230829,000000,23.59,23.63,23.4262,23.47,5804,0
+VLYPO.US,D,20230830,000000,23.34,23.65,23.34,23.55,11275,0
+VLYPO.US,D,20230831,000000,23.71,24.25,23.6,24.16,14724,0
+VLYPO.US,D,20230901,000000,24.15,24.3399,23.9,24.21,13707,0
+VLYPO.US,D,20230905,000000,24.34,24.4526,24.21,24.3382,8307,0
+VLYPO.US,D,20230906,000000,24.11,24.39,24.11,24.18,6697,0
+VLYPO.US,D,20230907,000000,24.2,24.37,23.93,24.02,10814,0
+VLYPO.US,D,20230908,000000,23.8401,24.1494,23.8401,23.86,6735,0
+VLYPO.US,D,20230911,000000,24.18,24.2799,23.75,24.1,18420,0
+VLYPO.US,D,20230912,000000,24.01,24.1,23.7927,24,8509,0
+VLYPO.US,D,20230913,000000,23.55,23.7035,23,23.26,11951,0
+VLYPO.US,D,20230914,000000,23.07,23.15,22.99,23,16814,0
+VLYPO.US,D,20230915,000000,23,23.15,22.9,22.94,3745,0
+VLYPO.US,D,20230918,000000,22.9,23.1499,22.75,22.79,17847,0
+VLYPO.US,D,20230919,000000,22.7,22.8,22.51,22.795,11185,0
+VLYPO.US,D,20230920,000000,23.1299,23.1299,22.8,22.86,9751,0
+VLYPO.US,D,20230921,000000,22.75,23.0399,22.39,22.75,15260,0
+VLYPO.US,D,20230922,000000,22.6329,22.77,22.5,22.68,8192,0
+VLYPO.US,D,20230925,000000,22.65,22.85,22.6345,22.7,4261,0
+VLYPO.US,D,20230926,000000,22.53,22.8499,22.53,22.57,13719,0
+VLYPO.US,D,20230927,000000,23.02,23.02,22.2101,22.62,11802,0
+VLYPO.US,D,20230928,000000,22.65,22.97,22.55,22.97,8822,0
+VLYPO.US,D,20230929,000000,23.15,23.37,22.67,22.73,7038,0
+VLYPO.US,D,20231002,000000,22.72,22.75,22.22,22.5399,8172,0
+VLYPO.US,D,20231003,000000,22.21,22.38,21.55,22.28,20641,0
+VLYPO.US,D,20231004,000000,22.04,22.2331,21.58,21.87,42346,0
+VLYPO.US,D,20231005,000000,21.75,21.857,21.6203,21.6203,8934,0
+VLYPO.US,D,20231006,000000,21.57,22.0266,21.57,21.9899,21243,0
+VLYPO.US,D,20231009,000000,21.85,21.9499,21.75,21.9499,6678,0
+VLYPO.US,D,20231010,000000,22.01,22.3269,22.01,22.3064,5161,0
+VLYPO.US,D,20231011,000000,22.16,22.552,22.11,22.55,2475,0
+VLYPO.US,D,20231012,000000,22.53,22.595,22.225,22.29,2937,0
+VLYPO.US,D,20231013,000000,22.21,22.6856,21.55,21.75,6528,0
+VLYPO.US,D,20231016,000000,22.14,22.4299,21.97,21.98,14145,0
+VLYPO.US,D,20231017,000000,22,22.44,21.95,21.96,9191,0
+VLYPO.US,D,20231018,000000,22.01,22.01,20.74,21,27959,0
+VLYPO.US,D,20231019,000000,20.76,21.0199,20.6,20.9,19519,0
+VLYPO.US,D,20231020,000000,20.92,20.92,20.51,20.874,8003,0
+VLYPO.US,D,20231023,000000,21.0801,21.3599,21.0801,21.0911,3748,0
+VLYPO.US,D,20231024,000000,21.22,21.7274,21.22,21.2401,5096,0
+VLYPO.US,D,20231025,000000,20.99,21.72,20.97,21.25,5604,0
+VLYPO.US,D,20231026,000000,21.56,21.7367,21.37,21.43,8456,0
+VLYPO.US,D,20231027,000000,21.6433,21.6915,21.3346,21.4,7966,0
+VLYPO.US,D,20231030,000000,21.65,21.6746,21.3301,21.44,13718,0
+VLYPO.US,D,20231031,000000,21.5,21.5999,21.33,21.44,10535,0
+VLYPO.US,D,20231101,000000,21.68,21.88,21.5649,21.6,9974,0
+VLYPO.US,D,20231102,000000,21.958,22.14,21.7501,21.9,11064,0
+VLYPO.US,D,20231103,000000,22.38,22.4,21.85,22,12253,0
+VLYPO.US,D,20231106,000000,22.2927,22.4,21.8101,22.01,12049,0
+VLYPO.US,D,20231107,000000,22.32,22.32,22,22,1882,0
+VLYPO.US,D,20231108,000000,22,22,21.7262,21.7262,12896,0
+VLYPO.US,D,20231109,000000,21.705,21.9892,21.6344,21.68,3986,0
+VLYPO.US,D,20231110,000000,21.74,21.75,21.74,21.75,814,0
+VLYPO.US,D,20231113,000000,22.045,22.045,21.5822,21.725,5795,0
+VLYPO.US,D,20231114,000000,22.3456,22.49,22.15,22.2,12468,0
+VLYPO.US,D,20231115,000000,22.11,22.3,21.68,22.15,13276,0
+VLYPO.US,D,20231116,000000,22.01,22.1,22,22,9367,0
+VLYPO.US,D,20231117,000000,22.04,22.3,21.85,22.3,15065,0
+VLYPO.US,D,20231120,000000,22.27,22.325,21.8701,22.2086,4170,0
+VLYPO.US,D,20231121,000000,22.2559,22.39,22.1,22.225,17220,0
+VLYPO.US,D,20231122,000000,22.39,22.39,22.21,22.34,10455,0
+VLYPO.US,D,20231124,000000,22.3,22.38,22.2668,22.28,12242,0
+VLYPO.US,D,20231127,000000,22.3199,22.3199,22.1701,22.26,8438,0
+VLYPO.US,D,20231128,000000,22.325,22.82,22.27,22.53,22385,0
+VLYPO.US,D,20231129,000000,22.87,22.88,22.49,22.54,28548,0
+VLYPO.US,D,20231130,000000,23.0799,23.0799,22.35,22.82,112075,0
+VLYPO.US,D,20231201,000000,22.49,22.93,22.49,22.93,14567,0
+VLYPO.US,D,20231204,000000,23,23.48,22.77,22.95,9344,0
+VLYPO.US,D,20231205,000000,22.88,23.4199,22.8,23.27,15259,0
+VLYPO.US,D,20231206,000000,23.38,23.73,23.234,23.45,18946,0
+VLYPO.US,D,20231207,000000,23.63,23.73,23.45,23.58,12140,0
+VLYPO.US,D,20231208,000000,23.6,23.74,23.1,23.6,14505,0
+VLYPO.US,D,20231211,000000,23.66,24,23.6,23.9899,24625,0
+VLYPO.US,D,20231212,000000,24.09,24.1,23.96,24,10853,0
+VLYPO.US,D,20231213,000000,23.54,23.7501,23.4207,23.5,10426,0
+VLYPO.US,D,20231214,000000,23.58,24,23.54,23.74,25390,0
+VLYPO.US,D,20231215,000000,23.75,23.9,23.71,23.85,9953,0
+VLYPO.US,D,20231218,000000,23.65,23.79,23.5,23.62,11442,0
+VLYPO.US,D,20231219,000000,23.62,23.85,23.56,23.64,34041,0
+VLYPO.US,D,20231220,000000,23.84,23.85,23.65,23.7,17614,0
+VLYPO.US,D,20231221,000000,23.8,23.8,23.63,23.7868,8653,0
+VLYPO.US,D,20231222,000000,23.74,23.85,23.7,23.7299,20957,0
+VLYPO.US,D,20231226,000000,23.785,23.8,23.72,23.8,4211,0
+VLYPO.US,D,20231227,000000,23.94,23.94,23.63,23.79,35950,0
+VLYPO.US,D,20231228,000000,23.7576,23.85,23.7101,23.8293,9422,0
+VLYPO.US,D,20231229,000000,23.68,23.7134,23.375,23.4,20972,0
+VLYPO.US,D,20240102,000000,23.4,23.69,23.4,23.65,7939,0
+VLYPO.US,D,20240103,000000,23.72,24.02,23.6,23.73,12763,0
+VLYPO.US,D,20240104,000000,24,24,23.75,23.92,26707,0
+VLYPO.US,D,20240105,000000,23.885,24.09,23.885,23.92,13154,0
+VLYPO.US,D,20240108,000000,23.9097,23.95,23.5601,23.7001,22385,0
+VLYPO.US,D,20240109,000000,23.87,24,23.57,23.9999,22864,0
+VLYPO.US,D,20240110,000000,23.98,24.35,23.887,24.24,31472,0
+VLYPO.US,D,20240111,000000,24.2198,24.34,23.8569,23.87,22939,0
+VLYPO.US,D,20240112,000000,23.85,24.25,23.85,24.04,25675,0
+VLYPO.US,D,20240116,000000,23.95,24.3,23.77,23.86,22352,0
+VLYPO.US,D,20240117,000000,23.86,23.95,23.49,23.49,29140,0
+VLYPO.US,D,20240118,000000,23.7799,24.1599,23.46,24.06,83919,0
+VLYPO.US,D,20240119,000000,24.06,24.06,23.71,24.01,26418,0
+VLYPO.US,D,20240122,000000,24.11,24.11,23.835,24.03,30630,0
+VLYPO.US,D,20240123,000000,24.14,24.17,23.99,24,21680,0
+VLYPO.US,D,20240124,000000,24.1031,24.23,23.87,23.87,21690,0
+VLYPO.US,D,20240125,000000,23.99,24.54,23.95,24.03,32201,0
+VLYPO.US,D,20240126,000000,24.09,24.5399,24.06,24.06,30921,0
+VLYPO.US,D,20240129,000000,24.01,24.16,23.95,24.0878,8248,0
+VLYPO.US,D,20240130,000000,24.05,24.62,24.05,24.57,18253,0
+VLYPO.US,D,20240131,000000,24.48,24.48,23.04,23.04,72118,0
+VLYPO.US,D,20240201,000000,23.35,23.78,22.375,23.04,29814,0
+VLYPO.US,D,20240202,000000,22.9,23.5,22.22,22.68,79380,0
+VLYPO.US,D,20240205,000000,22.68,22.96,22.01,22.33,27759,0
+VLYPO.US,D,20240206,000000,22.24,22.8364,20.5,21.33,45428,0
+VLYPO.US,D,20240207,000000,21.43,21.62,20.04,21.05,166121,0
+VLYPO.US,D,20240208,000000,21.2,21.57,20.74,21.07,53533,0
+VLYPO.US,D,20240209,000000,21.4593,22.48,21.26,22.12,30405,0
+VLYPO.US,D,20240212,000000,22.19,22.9099,22.12,22.7,62006,0
+VLYPO.US,D,20240213,000000,22.585,22.6399,21.87,22.1,24788,0
+VLYPO.US,D,20240214,000000,22.21,22.9,22.129,22.68,13092,0
+VLYPO.US,D,20240215,000000,22.715,22.92,22.35,22.35,35380,0
+VLYPO.US,D,20240216,000000,22.62,22.7999,21.99,22.39,40778,0
+VLYPO.US,D,20240220,000000,22.5,22.89,21.72,22.72,23412,0
+VLYPO.US,D,20240221,000000,22.61,23.2499,22.4601,22.9239,29729,0
+VLYPO.US,D,20240222,000000,22.9112,23.735,22.7,23.29,29051,0
+VLYPO.US,D,20240223,000000,23.5999,23.65,23.235,23.48,15312,0
+VLYPO.US,D,20240226,000000,23.55,23.565,23.2,23.5,12993,0
+VLYPO.US,D,20240227,000000,23.34,23.5727,23.03,23.1,13021,0
+VLYPO.US,D,20240228,000000,23.24,23.4999,23.0786,23.45,14139,0
+VLYPO.US,D,20240229,000000,23.5,23.98,23.33,23.98,27001,0
+VLYPO.US,D,20240301,000000,23.98,24,23.395,23.43,29937,0
+VLYPO.US,D,20240304,000000,23.27,23.44,22.12,22.35,29334,0
+VLYPO.US,D,20240305,000000,22.4673,22.92,22.4673,22.83,12260,0
+VLYPO.US,D,20240306,000000,22.74,23,21.7,22.56,72898,0
+VLYPO.US,D,20240307,000000,22.2,22.9,22.0058,22.57,49335,0
+VLYPO.US,D,20240308,000000,22.6,22.705,21.61,21.75,39364,0
+VLYPO.US,D,20240311,000000,21.99,22.25,21.75,22,54336,0
+VLYPO.US,D,20240312,000000,22.11,22.66,21.96,22.6,30160,0
+VLYPO.US,D,20240313,000000,22.34,22.5,22.1,22.5,28246,0
+VLYPO.US,D,20240314,000000,22.03,22.255,22.03,22.1,5728,0
+VLYPO.US,D,20240315,000000,22.0747,22.5,21.8,22.5,17362,0
+VLYPO.US,D,20240318,000000,22.45,22.55,22.24,22.24,7987,0
+VLYPO.US,D,20240319,000000,22.38,22.58,22.34,22.58,17928,0
+VLYPO.US,D,20240320,000000,22.58,23.25,22.4,23.2,26667,0
+VLYPO.US,D,20240321,000000,23,23.78,22.99,23.4,31900,0
+VLYPO.US,D,20240322,000000,23.49,23.8,23.3207,23.67,12539,0
+VLYPO.US,D,20240325,000000,23.66,23.66,22.95,23,24397,0
+VLYPO.US,D,20240326,000000,22.95,23.3,22.7022,22.99,19677,0
+VLYPO.US,D,20240327,000000,23.24,23.35,22.6,22.65,12630,0
+VLYPO.US,D,20240328,000000,22.31,22.9999,22.31,22.75,13601,0
+VLYPO.US,D,20240401,000000,23.16,23.16,22.8,23.16,8406,0
+VLYPO.US,D,20240402,000000,22.98,23.37,22.83,23.37,9735,0
+VLYPO.US,D,20240403,000000,23.25,23.31,23.1,23.1,7789,0
+VLYPO.US,D,20240404,000000,23.05,23.48,23.0301,23.43,73918,0
+VLYPO.US,D,20240405,000000,23.35,23.57,23.05,23.57,18645,0
+VLYPO.US,D,20240408,000000,23.37,23.69,23.37,23.69,4725,0
+VLYPO.US,D,20240409,000000,23.6,23.6999,23.5,23.69,11570,0
+VLYPO.US,D,20240410,000000,23.57,23.7,23.2007,23.56,42369,0
+VLYPO.US,D,20240411,000000,23.45,23.88,23.29,23.7,21958,0
+VLYPO.US,D,20240412,000000,23.5001,23.6,23.2501,23.5,17287,0
+VLYPO.US,D,20240415,000000,23.5,23.63,23.2,23.63,18828,0
+VLYPO.US,D,20240416,000000,23.42,23.77,23.35,23.77,9304,0
+VLYPO.US,D,20240417,000000,23.65,23.81,23.45,23.54,28139,0
+VLYPO.US,D,20240418,000000,23.67,23.87,23.53,23.87,13363,0
+VLYPO.US,D,20240419,000000,23.67,23.67,23.37,23.45,14107,0
+VLYPO.US,D,20240422,000000,23.62,23.85,23.53,23.85,6547,0
+VLYPO.US,D,20240423,000000,23.8499,24.1,23.76,24.09,11066,0
+VLYPO.US,D,20240424,000000,24.13,24.13,23.74,24.13,7552,0
+VLYPO.US,D,20240425,000000,23.77,24.07,23.71,24.05,11783,0
+VLYPO.US,D,20240426,000000,24,24.1,23.9,24.07,13588,0
+VLYPO.US,D,20240429,000000,23.85,24.06,23.71,24.06,23069,0
+VLYPO.US,D,20240430,000000,23.82,24.24,23.8,24.24,7805,0
+VLYPO.US,D,20240501,000000,24.09,24.68,24.08,24.68,12508,0
+VLYPO.US,D,20240502,000000,24.5,24.65,24.4,24.65,7614,0
+VLYPO.US,D,20240503,000000,24.51,24.94,24.51,24.92,7503,0
+VLYPO.US,D,20240506,000000,24.84,24.89,24.5501,24.5501,21310,0
+VLYPO.US,D,20240507,000000,24.75,24.75,24.435,24.74,4792,0
+VLYPO.US,D,20240508,000000,24.7,24.98,24.5001,24.98,12878,0
+VLYPO.US,D,20240509,000000,24.5482,24.8945,24.5482,24.82,10581,0
+VLYPO.US,D,20240510,000000,24.73,24.96,24.655,24.95,3305,0
+VLYPO.US,D,20240513,000000,24.7,25,24.45,25,7349,0
+VLYPO.US,D,20240514,000000,24.87,24.99,24.682,24.99,3345,0
+VLYPO.US,D,20240515,000000,24.76,25,24.7001,25,18230,0
+VLYPO.US,D,20240516,000000,25,25,24.865,24.91,6776,0
+VLYPO.US,D,20240517,000000,25.05,25.05,24.75,24.85,7420,0
+VLYPO.US,D,20240520,000000,24.9015,24.98,24.7,24.98,26159,0
+VLYPO.US,D,20240521,000000,24.64,24.85,24.5501,24.66,19259,0
+VLYPO.US,D,20240522,000000,24.69,24.6997,24.55,24.5501,6614,0
+VLYPO.US,D,20240523,000000,24.7,24.89,24.33,24.4,11910,0
+VLYPO.US,D,20240524,000000,24.55,24.59,24.0401,24.4267,7459,0
+VLYPO.US,D,20240528,000000,24.38,24.4275,24,24.17,7065,0
+VLYPO.US,D,20240529,000000,24.19,24.19,23.71,23.885,6045,0
+VLYPO.US,D,20240530,000000,24,24.1698,23.8,23.82,5026,0
+VLYPO.US,D,20240531,000000,23.8,24.3,23.8,24.3,9439,0
+VLYPO.US,D,20240603,000000,24.29,24.29,23.94,24.05,8684,0
+VLYPO.US,D,20240604,000000,24.14,24.38,24.01,24.26,14541,0
+VLYPO.US,D,20240605,000000,24.39,24.48,24.25,24.4501,6717,0
+VLYPO.US,D,20240606,000000,24,24.1999,23.8,24.1,42357,0
+VLYPO.US,D,20240607,000000,24.2,24.48,24,24.25,5856,0
+VLYPO.US,D,20240610,000000,24.25,24.36,24.15,24.33,9749,0
+VLYPO.US,D,20240611,000000,24.35,24.5,24.2,24.375,15534,0
+VLYPO.US,D,20240612,000000,24.4,24.55,24.2,24.27,24237,0
+VLYPO.US,D,20240613,000000,23.82,23.92,23.54,23.78,8138,0
+VLYPO.US,D,20240614,000000,23.8,23.8,23.36,23.74,16067,0
+VLYPO.US,D,20240617,000000,23.8,23.8699,23.6165,23.65,7575,0
+VLYPO.US,D,20240618,000000,23.66,23.77,23.66,23.77,10958,0
+VLYPO.US,D,20240620,000000,23.87,24.28,23.8,24.045,10678,0
+VLYPO.US,D,20240621,000000,24.18,24.18,23.9,24.01,10241,0
+VLYPO.US,D,20240624,000000,24.2132,24.2132,23.65,23.68,22177,0
+VLYPO.US,D,20240625,000000,23.7,23.8971,23.63,23.63,12885,0
+VLYPO.US,D,20240626,000000,23.65,23.79,23.34,23.52,53244,0
+VLYPO.US,D,20240627,000000,23.55,23.55,23.32,23.37,16340,0
+VLYPO.US,D,20240628,000000,23.37,23.5289,22.91,23.04,130869,0
+VLYPO.US,D,20240701,000000,23.15,23.249,22.92,23.18,5765,0
+VLYPO.US,D,20240702,000000,23.21,23.32,23.15,23.2001,4622,0
+VLYPO.US,D,20240703,000000,23.26,23.29,23.26,23.29,2869,0
+VLYPO.US,D,20240705,000000,23.5799,23.58,23.4,23.5067,5853,0
+VLYPO.US,D,20240708,000000,23.38,23.53,23.364,23.47,5858,0
+VLYPO.US,D,20240709,000000,23.5,23.5,23.29,23.29,12115,0
+VLYPO.US,D,20240710,000000,23.25,23.25,22.82,22.94,8832,0
+VLYPO.US,D,20240711,000000,23.3861,23.58,23.2,23.58,4456,0
+VLYPO.US,D,20240712,000000,23.56,23.7899,23.2866,23.78,14640,0
+VLYPO.US,D,20240715,000000,23.87,23.89,23.7307,23.89,3863,0
+VLYPO.US,D,20240716,000000,23.85,23.97,23.81,23.88,18810,0
+VLYPO.US,D,20240717,000000,23.978,23.978,23.85,23.855,3031,0
+VLYPO.US,D,20240718,000000,23.99,23.99,23.74,23.74,11840,0
+VLYPO.US,D,20240719,000000,23.74,23.95,23.74,23.86,1990,0
+VLYPO.US,D,20240722,000000,23.7501,24.05,23.75,23.85,7432,0
+VLYPO.US,D,20240723,000000,23.9,24.01,23.76,24.01,7098,0
+VLYPO.US,D,20240724,000000,24,24,23.75,23.7501,3341,0
+VLYPO.US,D,20240725,000000,23.75,23.75,23.75,23.75,1181,0
+VLYPO.US,D,20240726,000000,24.01,24.26,24.01,24.24,12278,0
+VLYPO.US,D,20240729,000000,24.14,24.7744,24.14,24.69,29492,0
+VLYPO.US,D,20240730,000000,24.63,24.72,24.52,24.72,16435,0
+VLYPO.US,D,20240731,000000,24.79,24.98,24.7,24.86,27780,0
+VLYPO.US,D,20240801,000000,24.9,24.92,24.86,24.87,18417,0
+VLYPO.US,D,20240802,000000,24.7,24.7725,24.4891,24.62,16718,0
+VLYPO.US,D,20240805,000000,24.39,24.6499,24.14,24.2775,18406,0
+VLYPO.US,D,20240806,000000,24.4,24.61,24.4,24.61,17056,0
+VLYPO.US,D,20240807,000000,24.61,24.795,24.5,24.5,26826,0
+VLYPO.US,D,20240808,000000,24.67,24.72,24.55,24.72,9799,0
+VLYPO.US,D,20240809,000000,24.7,24.7284,24.5,24.65,10064,0
+VLYPO.US,D,20240812,000000,24.7499,24.7499,24.4,24.4001,4816,0
+VLYPO.US,D,20240813,000000,24.49,24.4996,24.311,24.41,11672,0
+VLYPO.US,D,20240814,000000,24.56,24.64,24.56,24.64,3169,0
+VLYPO.US,D,20240815,000000,24.6899,24.75,24.63,24.75,4465,0
+VLYPO.US,D,20240816,000000,24.7086,24.7086,24.7086,24.7086,690,0
+VLYPO.US,D,20240819,000000,24.68,24.74,24.68,24.74,6163,0
+VLYPO.US,D,20240820,000000,24.68,24.74,24.66,24.68,2195,0
+VLYPO.US,D,20240821,000000,24.67,24.75,24.67,24.75,10270,0
+VLYPO.US,D,20240822,000000,24.7001,24.72,24.67,24.67,8416,0
+VLYPO.US,D,20240823,000000,24.75,24.8999,24.7,24.83,17915,0
+VLYPO.US,D,20240826,000000,24.89,24.96,24.79,24.95,13372,0
+VLYPO.US,D,20240827,000000,24.95,25.0499,24.7972,25.0499,22372,0
+VLYPO.US,D,20240828,000000,25.075,26.01,25.075,25.3,14220,0
+VLYPO.US,D,20240829,000000,25.31,25.31,25,25.02,17359,0
+VLYPO.US,D,20240830,000000,25.01,25.18,24.99,25.15,7368,0
+VLYPO.US,D,20240903,000000,25.26,25.26,25.19,25.19,6010,0
+VLYPO.US,D,20240904,000000,25.2,25.2593,25.15,25.175,17130,0
+VLYPO.US,D,20240905,000000,25.25,25.3,25.18,25.3,1542,0
+VLYPO.US,D,20240906,000000,25.19,25.19,25.0508,25.1,16240,0
+VLYPO.US,D,20240909,000000,25.1986,25.24,25.1,25.2,20702,0
+VLYPO.US,D,20240910,000000,25.25,25.3,25.17,25.28,6139,0
+VLYPO.US,D,20240911,000000,25.26,25.26,25.05,25.15,19462,0
+VLYPO.US,D,20240912,000000,25.3,25.36,25.24,25.25,12784,0
+VLYPO.US,D,20240913,000000,24.8,24.9,24.71,24.79,13399,0
+VLYPO.US,D,20240916,000000,24.73,24.945,24.58,24.905,14886,0
+VLYPO.US,D,20240917,000000,24.92,24.95,24.86,24.9,9772,0
+VLYPO.US,D,20240918,000000,24.88,25,24.7866,25,4961,0
+VLYPO.US,D,20240919,000000,25,25.2225,24.9,25.02,15213,0
+VLYPO.US,D,20240920,000000,25.03,25.05,24.8509,24.91,7702,0
+VLYPO.US,D,20240923,000000,25.05,25.0999,24.8,24.95,9682,0
+VLYPO.US,D,20240924,000000,24.94,25.37,24.93,25.37,5045,0
+VLYPO.US,D,20240925,000000,25.37,25.38,25.19,25.19,4915,0
+VLYPO.US,D,20240926,000000,25.1323,25.19,24.9,24.9,18994,0
+VLYPO.US,D,20240927,000000,25.1,25.3,24.95,25.3,7465,0
+VLYPO.US,D,20240930,000000,25.2,25.29,24.9,24.92,21414,0
+VLYPO.US,D,20241001,000000,25.02,25.02,25.02,25.02,1648,0
+VLYPO.US,D,20241002,000000,25.0001,25.16,25.0001,25.09,1724,0
+VLYPO.US,D,20241003,000000,25.19,25.3,25.19,25.2,5830,0
+VLYPO.US,D,20241004,000000,25.25,25.25,25.04,25.2046,2445,0
+VLYPO.US,D,20241007,000000,25.13,25.23,25.1,25.1,1608,0
+VLYPO.US,D,20241008,000000,25.13,25.2299,25.05,25.13,1207,0
+VLYPO.US,D,20241009,000000,25.15,25.1846,25.055,25.09,6119,0
+VLYPO.US,D,20241010,000000,25.09,25.12,25.09,25.09,785,0
+VLYPO.US,D,20241011,000000,25.06,25.16,25.004,25.16,5112,0
+VLYPO.US,D,20241014,000000,25.2,25.2,25.055,25.18,1579,0
+VLYPO.US,D,20241015,000000,25.15,25.4999,25.12,25.4999,6067,0
+VLYPO.US,D,20241016,000000,25.38,25.74,25.38,25.61,8805,0
+VLYPO.US,D,20241017,000000,25.77,25.77,25.65,25.7,4308,0
+VLYPO.US,D,20241018,000000,25.55,25.55,25.3,25.3,3559,0
+VLYPO.US,D,20241021,000000,25.35,25.55,25.35,25.4869,2943,0
+VLYPO.US,D,20241022,000000,25.39,25.635,25.25,25.4303,4163,0
+VLYPO.US,D,20241023,000000,25.28,25.378,25.17,25.2403,4002,0
+VLYPO.US,D,20241025,000000,25.32,25.32,25.16,25.2,1441,0
+VLYPO.US,D,20241029,000000,25.5,25.5,25.1601,25.1601,1936,0
+VLYPO.US,D,20241030,000000,25.21,25.21,24.7,25,18192,0
+VLYPO.US,D,20241031,000000,24.96,25.0795,24.6,24.6,25245,0
+VLYPO.US,D,20241101,000000,24.9,25.15,24.6,24.91,5658,0
+VLYPO.US,D,20241104,000000,24.91,25.18,24.81,25.18,4888,0
+VLYPO.US,D,20241105,000000,25.09,25.1306,25,25.13,1647,0
+VLYPO.US,D,20241106,000000,25.0301,25.2121,24.36,24.99,23986,0
+VLYPO.US,D,20241107,000000,24.98,25.15,24.97,25.0989,4323,0
+VLYPO.US,D,20241108,000000,24.9516,25.1,24.94,25.1,8908,0
+VLYPO.US,D,20241111,000000,25,25.22,25,25.1755,4970,0
+VLYPO.US,D,20241112,000000,25.18,25.32,25.02,25.32,8177,0
+VLYPO.US,D,20241113,000000,25.309,25.425,25.06,25.08,6848,0
+VLYPO.US,D,20241114,000000,25.06,25.39,25.06,25.21,3872,0
+VLYPO.US,D,20241115,000000,25.1838,25.3001,25.13,25.18,3586,0
+VLYPO.US,D,20241118,000000,25.17,25.3161,25.17,25.27,1480,0
+VLYPO.US,D,20241119,000000,25.19,25.3507,25.17,25.3501,2835,0
+VLYPO.US,D,20241120,000000,25.17,25.34,25.14,25.15,8090,0
+VLYPO.US,D,20241121,000000,25.2301,25.27,25.18,25.18,1497,0
+VLYPO.US,D,20241122,000000,25.3,25.34,25.25,25.34,669,0
+VLYPO.US,D,20241125,000000,25.3357,25.3357,25.3,25.3,832,0
+VLYPO.US,D,20241126,000000,25.34,25.3493,25.13,25.2458,4849,0
+VLYPO.US,D,20241127,000000,25.2,25.35,25.07,25.34,9723,0
+VLYPO.US,D,20241129,000000,25.16,25.16,24.67,25.11,47146,0
+VLYPO.US,D,20241202,000000,25.16,25.27,25.05,25.236,6858,0
+VLYPO.US,D,20241203,000000,25.09,25.35,25.09,25.2759,8706,0
+VLYPO.US,D,20241204,000000,25.28,25.35,25.2327,25.34,6828,0
+VLYPO.US,D,20241205,000000,25.34,25.35,25.15,25.23,6757,0
+VLYPO.US,D,20241206,000000,25.3482,25.405,25.275,25.405,3061,0
+VLYPO.US,D,20241209,000000,25.4,25.5092,25.4,25.45,1382,0
+VLYPO.US,D,20241210,000000,25.5,25.5,25.41,25.47,3095,0
+VLYPO.US,D,20241211,000000,25.5158,25.5158,25.4126,25.476,5960,0
+VLYPO.US,D,20241212,000000,25.4402,25.48,25.34,25.46,2008,0
+VLYPO.US,D,20241213,000000,25.03,25.06,24.82,24.94,6741,0
+VLYPO.US,D,20241216,000000,25.05,25.05,24.85,25,12672,0
+VLYPO.US,D,20241217,000000,24.87,25,24.7,24.9312,12056,0
+VLYPO.US,D,20241218,000000,24.83,24.975,24.82,24.89,5286,0
+VLYPO.US,D,20241219,000000,24.83,24.99,24.57,24.88,21976,0
+VLYPO.US,D,20241220,000000,24.915,25.07,24.88,24.92,14984,0
+VLYPO.US,D,20241223,000000,24.92,25.08,24.9,25.0272,2990,0
+VLYPO.US,D,20241224,000000,24.92,25.015,24.83,25,15263,0
+VLYPO.US,D,20241226,000000,24.851,24.965,24.85,24.965,3678,0
+VLYPO.US,D,20241227,000000,24.95,24.96,24.83,24.95,3451,0
+VLYPO.US,D,20241230,000000,24.95,25.0587,24.9499,24.98,8494,0
+VLYPO.US,D,20241231,000000,24.98,25.08,24.85,25.08,20835,0
+VLYPO.US,D,20250102,000000,24.8201,25.03,24.8201,24.9,12626,0
+VLYPO.US,D,20250103,000000,24.991,25.0399,24.92,25.02,5232,0
+VLYPO.US,D,20250106,000000,25,25.034,24.97,24.9901,9286,0
+VLYPO.US,D,20250107,000000,25.03,25.0399,24.98,25.03,3801,0
+VLYPO.US,D,20250108,000000,25.03,25.06,25.01,25.01,2682,0
+VLYPO.US,D,20250110,000000,25.015,25.06,24.99,25.0173,4701,0
+VLYPO.US,D,20250113,000000,24.99,25.0225,24.95,24.95,2064,0
+VLYPO.US,D,20250114,000000,24.9,25.158,24.9,25.15,9869,0
+VLYPO.US,D,20250115,000000,24.9909,25.1285,24.9909,25.1285,1097,0
+VLYPO.US,D,20250116,000000,25.16,25.22,25.1064,25.17,9994,0
+VLYPO.US,D,20250117,000000,25.07,25.19,25,25.0433,4295,0
+VLYPO.US,D,20250121,000000,25.15,25.1951,25.15,25.175,5847,0
+VLYPO.US,D,20250122,000000,25.21,25.21,25.15,25.2,4235,0
+VLYPO.US,D,20250123,000000,25.17,25.19,25.15,25.181,3797,0
+VLYPO.US,D,20250124,000000,25.19,25.37,25.18,25.2,8182,0
+VLYPO.US,D,20250127,000000,25.22,25.45,25.18,25.2,8187,0
+VLYPO.US,D,20250128,000000,25.1899,25.1908,25.17,25.185,6866,0
+VLYPO.US,D,20250129,000000,25.23,25.25,25.17,25.1901,4632,0
+VLYPO.US,D,20250130,000000,25.24,25.2699,25.13,25.13,6113,0
+VLYPO.US,D,20250131,000000,25.1,25.1,25.07,25.09,7333,0
+VLYPO.US,D,20250203,000000,25.06,25.19,25.06,25.15,3874,0
+VLYPO.US,D,20250204,000000,25.06,25.15,25.06,25.15,3352,0
+VLYPO.US,D,20250205,000000,25.135,25.145,25.135,25.145,2019,0
+VLYPO.US,D,20250206,000000,25.12,25.1798,25.07,25.145,4320,0
+VLYPO.US,D,20250207,000000,25.1802,25.1899,25.1,25.1,5581,0
+VLYPO.US,D,20250210,000000,25.23,25.39,25.1001,25.1001,4867,0
+VLYPO.US,D,20250211,000000,25.22,25.22,25.09,25.15,1792,0
+VLYPO.US,D,20250212,000000,25.1,25.2144,25.1,25.1413,2929,0
+VLYPO.US,D,20250213,000000,25.26,25.27,25.2265,25.2265,869,0
+VLYPO.US,D,20250214,000000,25.17,25.26,25.1294,25.2499,7010,0
+VLYPO.US,D,20250218,000000,25.2,25.2501,25.2,25.21,7254,0
+VLYPO.US,D,20250219,000000,25.22,25.3,25.2,25.24,6284,0
+VLYPO.US,D,20250220,000000,25.21,25.3278,25.21,25.309,5226,0
+VLYPO.US,D,20250221,000000,25.35,25.35,25.17,25.17,8900,0
+VLYPO.US,D,20250224,000000,25.31,25.31,25.19,25.2,7990,0
+VLYPO.US,D,20250225,000000,25.1777,25.2999,25.1777,25.2675,6405,0
+VLYPO.US,D,20250226,000000,25.33,25.39,25.2,25.35,5406,0
+VLYPO.US,D,20250227,000000,25.4,25.4,25.25,25.35,2664,0
+VLYPO.US,D,20250228,000000,25.35,25.35,25.17,25.34,10934,0
+VLYPO.US,D,20250303,000000,25.35,25.3653,25.25,25.325,10099,0
+VLYPO.US,D,20250304,000000,25.3388,25.36,25.23,25.315,3793,0
+VLYPO.US,D,20250305,000000,25.2401,25.36,25.24,25.28,7165,0
+VLYPO.US,D,20250306,000000,25.23,25.37,25.22,25.31,6534,0
+VLYPO.US,D,20250307,000000,25.38,25.38,25.35,25.35,3023,0
+VLYPO.US,D,20250310,000000,25.36,25.3705,25.35,25.35,4529,0
+VLYPO.US,D,20250311,000000,25.37,25.3944,25.35,25.3546,3438,0
+VLYPO.US,D,20250312,000000,25.4,25.4,25.23,25.29,6288,0
+VLYPO.US,D,20250313,000000,25.31,25.5,25.3,25.5,5821,0
+VLYPO.US,D,20250314,000000,25.05,25.06,24.873,25,5356,0
+VLYPO.US,D,20250317,000000,25.08,25.1,24.8967,24.8967,14090,0
+VLYPO.US,D,20250318,000000,25,25,24.9501,24.9501,3973,0
+VLYPO.US,D,20250319,000000,24.965,25.03,24.965,25.03,3999,0
+VLYPO.US,D,20250320,000000,24.9001,25.02,24.9,24.95,5360,0
+VLYPO.US,D,20250321,000000,25.02,25.0201,24.94,24.95,3029,0
+VLYPO.US,D,20250324,000000,24.95,24.95,24.83,24.8754,14252,0
+VLYPO.US,D,20250325,000000,24.95,24.9999,24.87,24.9999,5844,0
+VLYPO.US,D,20250326,000000,24.91,24.985,24.8278,24.88,3759,0
+VLYPO.US,D,20250327,000000,24.94,24.95,24.8201,24.95,11727,0
+VLYPO.US,D,20250328,000000,24.95,24.95,24.85,24.918,6052,0
+VLYPO.US,D,20250331,000000,24.8591,24.941,24.15,24.15,50909,0
+VLYPO.US,D,20250401,000000,24.32,24.4913,24.21,24.37,24910,0
+VLYPO.US,D,20250402,000000,24.37,24.38,24.2907,24.367,3426,0
+VLYPO.US,D,20250403,000000,24.14,24.3217,23.95,24.3217,8640,0
+VLYPO.US,D,20250404,000000,24.21,24.21,23.68,23.85,27860,0
+VLYPO.US,D,20250407,000000,22.73,23.8,22.73,23.18,52004,0
+VLYPO.US,D,20250408,000000,23.25,23.82,22.87,23.2343,22828,0
+VLYPO.US,D,20250409,000000,23.2,24.3599,23.2,24.32,13321,0
+VLYPO.US,D,20250410,000000,24,24.26,23.75,23.9,10282,0
+VLYPO.US,D,20250411,000000,23.6,23.65,23.25,23.25,8396,0
+VLYPO.US,D,20250414,000000,23.74,23.9,23.22,23.7,32862,0
+VLYPO.US,D,20250415,000000,23.7,23.8886,23.4519,23.68,3431,0
+VLYPO.US,D,20250416,000000,23.7849,23.9899,23.7849,23.84,6000,0
+VLYPO.US,D,20250417,000000,23.82,23.947,23.75,23.875,8205,0
+VLYPO.US,D,20250421,000000,23.78,23.94,23.5401,23.58,6080,0
+VLYPO.US,D,20250422,000000,23.91,23.96,23.7585,23.81,5548,0
+VLYPO.US,D,20250423,000000,23.96,24.175,23.81,23.9,6065,0
+VLYPO.US,D,20250424,000000,23.91,24.488,23.91,24.26,5572,0
+VLYPO.US,D,20250425,000000,24.4,24.46,24.2091,24.29,5736,0
+VLYPO.US,D,20250428,000000,24.46,24.75,24.2818,24.66,7619,0
+VLYPO.US,D,20250429,000000,24.7241,24.9,24.6527,24.71,10604,0
+VLYPO.US,D,20250430,000000,24.55,24.98,24.55,24.89,3041,0
+VLYPO.US,D,20250501,000000,24.88,25.02,24.68,24.9,13277,0
+VLYPO.US,D,20250502,000000,24.99,25.08,24.83,24.8931,4775,0
+VLYPO.US,D,20250505,000000,25.0663,25.0663,24.8432,24.8432,923,0
+VLYPO.US,D,20250506,000000,24.8501,25.0366,24.8501,25.0095,3662,0
+VLYPO.US,D,20250507,000000,25,25,24.98,24.98,1127,0
+VLYPO.US,D,20250508,000000,25.07,25.39,25.0444,25.18,6856,0
+VLYPO.US,D,20250509,000000,25.2899,25.2899,25.1101,25.1101,1103,0
+VLYPO.US,D,20250512,000000,25.19,25.23,25.1473,25.1889,3715,0
+VLYPO.US,D,20250513,000000,25.1563,25.3565,24.89,25.025,9211,0
+VLYPO.US,D,20250514,000000,25.05,25.24,25.05,25.23,4674,0
+VLYPO.US,D,20250515,000000,25.0486,25.25,25.0486,25.2102,1672,0
+VLYPO.US,D,20250516,000000,25.15,25.15,25.0501,25.15,1358,0
+VLYPO.US,D,20250519,000000,25.1058,25.15,24.96,24.96,5455,0
+VLYPO.US,D,20250520,000000,25.12,25.13,25.02,25.1,6467,0
+VLYPO.US,D,20250521,000000,25.125,25.14,25.1,25.14,1329,0
+VLYPO.US,D,20250522,000000,25.13,25.2,25.13,25.165,2502,0
+VLYPO.US,D,20250523,000000,25.15,25.15,25.1,25.135,3704,0
+VLYPO.US,D,20250527,000000,25.14,25.2,25.14,25.2,5077,0
+VLYPO.US,D,20250528,000000,25.0601,25.1906,25.06,25.06,5096,0
+VLYPO.US,D,20250529,000000,25.08,25.15,25.08,25.11,7700,0
+VLYPO.US,D,20250530,000000,25.0801,25.12,25.02,25.02,7311,0
+VLYPO.US,D,20250602,000000,25.1,25.1195,24.95,24.95,8671,0
+VLYPO.US,D,20250603,000000,25.0294,25.065,24.9509,24.98,6152,0
+VLYPO.US,D,20250604,000000,25.1183,25.12,24.95,25.078,6778,0
+VLYPO.US,D,20250605,000000,25,25.0863,24.95,24.95,7144,0
+VLYPO.US,D,20250606,000000,24.99,25.0999,24.9733,25.0899,3341,0
+VLYPO.US,D,20250609,000000,24.972,25.0569,24.96,25.0301,4034,0
+VLYPO.US,D,20250610,000000,25,25.08,25,25.08,11069,0
+VLYPO.US,D,20250611,000000,25.09,25.13,25.05,25.0501,6815,0
+VLYPO.US,D,20250612,000000,25.08,25.1442,25.06,25.09,7346,0
+VLYPO.US,D,20250613,000000,24.62,24.62,24.45,24.62,5253,0
+VLYPO.US,D,20250616,000000,24.4525,24.62,24.4525,24.49,7231,0
+VLYPO.US,D,20250617,000000,24.5526,24.965,24.48,24.86,15744,0
+VLYPO.US,D,20250618,000000,24.4811,24.78,24.4811,24.65,7582,0
+VLYPO.US,D,20250620,000000,24.75,25.06,24.715,24.825,32905,0
+VLYPO.US,D,20250623,000000,24.99,24.99,24.69,24.74,12380,0
+VLYPO.US,D,20250624,000000,24.9,24.9,24.87,24.8997,2068,0
+VLYPO.US,D,20250625,000000,24.765,24.79,24.72,24.765,4171,0
+VLYPO.US,D,20250626,000000,24.69,24.7889,24.68,24.72,5635,0
+VLYPO.US,D,20250627,000000,24.78,24.78,24.65,24.7191,5637,0
+VLYPO.US,D,20250630,000000,24.72,24.72,24.43,24.43,44564,0
+VLYPO.US,D,20250701,000000,24.43,24.72,24.43,24.647,7245,0
+VLYPO.US,D,20250702,000000,24.7932,24.7968,24.5068,24.5068,2352,0
+VLYPO.US,D,20250703,000000,24.6907,24.73,24.5817,24.68,5680,0
+VLYPO.US,D,20250707,000000,24.595,24.76,24.595,24.66,4767,0
+VLYPO.US,D,20250708,000000,24.71,24.82,24.71,24.81,6421,0
+VLYPO.US,D,20250709,000000,24.745,24.85,24.72,24.85,3078,0
+VLYPO.US,D,20250710,000000,24.84,25,24.84,24.91,20686,0
+VLYPO.US,D,20250711,000000,24.9485,24.97,24.875,24.9667,7450,0
+VLYPO.US,D,20250714,000000,24.97,25.116,24.9501,25.03,8219,0
+VLYPO.US,D,20250715,000000,25.18,25.18,25,25.085,6171,0
+VLYPO.US,D,20250716,000000,25,25.1,24.95,25.03,6252,0
+VLYPO.US,D,20250717,000000,25.025,25.11,24.8001,24.8001,4287,0
+VLYPO.US,D,20250718,000000,24.97,25.12,24.87,24.92,2651,0
+VLYPO.US,D,20250721,000000,25,25.1,25,25,5879,0
+VLYPO.US,D,20250722,000000,25,25.1,24.98,25.0303,6604,0
+VLYPO.US,D,20250723,000000,25.1,25.15,25.01,25.15,9105,0
+VLYPO.US,D,20250724,000000,25.01,25.12,25.01,25.1,3008,0
+VLYPO.US,D,20250725,000000,25.11,25.15,24.95,24.99,10674,0
+VLYPO.US,D,20250728,000000,25.05,25.15,24.949,25.05,14172,0
+VLYPO.US,D,20250729,000000,25.11,25.1333,25,25.09,3646,0
+VLYPO.US,D,20250730,000000,25,25.0999,24.9701,25,8673,0
+VLYPO.US,D,20250731,000000,25.1,25.18,24.9906,25.16,39068,0
+VLYPO.US,D,20250801,000000,25.18,25.2,25.1301,25.18,4241,0
+VLYPO.US,D,20250804,000000,25.2,25.28,25.14,25.1702,9308,0
+VLYPO.US,D,20250805,000000,25.25,25.25,25.14,25.16,5075,0
+VLYPO.US,D,20250806,000000,25.1601,25.17,25.05,25.06,4852,0
+VLYPO.US,D,20250807,000000,25.18,25.18,25.05,25.05,1322,0
+VLYPO.US,D,20250808,000000,25.05,25.1437,25.05,25.09,2391,0
+VLYPO.US,D,20250811,000000,25.11,25.1799,24.98,24.98,4950,0
+VLYPO.US,D,20250812,000000,25,25.1279,25,25.09,4721,0
+VLYPO.US,D,20250813,000000,25.09,25.154,25.09,25.097,5265,0
+VLYPO.US,D,20250814,000000,25,25.1636,25,25.1,1815,0
+VLYPO.US,D,20250815,000000,25,25.099,25,25.05,1223,0
+VLYPO.US,D,20250818,000000,24.99,25.1355,24.99,25.06,7103,0
+VLYPO.US,D,20250819,000000,25.07,25.16,25,25.16,11513,0
+VLYPO.US,D,20250820,000000,25.16,25.16,25.0201,25.1239,6387,0
+VLYPO.US,D,20250821,000000,25.2,25.2,25.0501,25.17,3710,0
+VLYPO.US,D,20250822,000000,25.17,25.3,25.17,25.2,6637,0
+VLYPO.US,D,20250825,000000,25.19,25.5159,25.19,25.22,6435,0
+VLYPO.US,D,20250826,000000,25.19,25.3,25.15,25.2,2861,0
+VLYPO.US,D,20250827,000000,25.18,25.22,25.1749,25.22,1299,0
+VLYPO.US,D,20250828,000000,25.18,25.331,25.18,25.2,3346,0
+VLYPO.US,D,20250829,000000,25.12,25.4064,24.78,24.92,55410,0
+VLYPO.US,D,20250902,000000,24.93,25.32,24.93,25.02,26811,0
+VLYPO.US,D,20250903,000000,25.1,25.2,24.978,25.19,16950,0
+VLYPO.US,D,20250904,000000,25.2,25.28,25.18,25.2,11092,0
+VLYPO.US,D,20250905,000000,25.23,25.2999,25.22,25.235,7340,0
+VLYPO.US,D,20250908,000000,25.17,25.7068,25.17,25.25,8241,0
+VLYPO.US,D,20250909,000000,25.29,25.59,25.29,25.59,2762,0
+VLYPO.US,D,20250910,000000,25.52,25.74,25.495,25.62,3649,0
+VLYPO.US,D,20250911,000000,25.5,25.7,25.4103,25.55,5220,0
+VLYPO.US,D,20250915,000000,25.01,25.16,25.01,25.16,5324,0
+VLYPO.US,D,20250916,000000,25.15,25.1703,24.99,25.07,18429,0
+VLYPO.US,D,20250917,000000,25.1,25.1,25,25.0275,7084,0
+VLYPO.US,D,20250918,000000,25.03,25.1085,25.03,25.04,7337,0
+VLYPO.US,D,20250919,000000,25.16,25.16,25.11,25.11,2194,0
+VLYPO.US,D,20250922,000000,25.1,25.1358,25.0456,25.1358,5015,0
+VLYPO.US,D,20250923,000000,25.109,25.125,25.07,25.125,2594,0
+VLYPO.US,D,20250924,000000,25.105,25.12,25.08,25.12,2773,0
+VLYPO.US,D,20250925,000000,25.1016,25.18,25.1,25.1799,7380,0
+VLYPO.US,D,20250926,000000,25.18,25.2,25.1,25.101,3911,0
+VLYPO.US,D,20250929,000000,25.2,25.4,25.1,25.1122,7536,0
+VLYPO.US,D,20250930,000000,25.185,25.2683,25.1001,25.21,4451,0
+VLYPO.US,D,20251001,000000,25.1822,25.19,25.1,25.11,11794,0
+VLYPO.US,D,20251002,000000,25.13,25.15,25.1006,25.11,2914,0
+VLYPO.US,D,20251003,000000,25.12,25.1525,25.1,25.12,6664,0
+VLYPO.US,D,20251006,000000,25.1,25.13,25.1,25.1001,1062,0
+VLYPO.US,D,20251007,000000,25.1,25.16,25.1,25.16,10174,0
+VLYPO.US,D,20251008,000000,25.13,25.1301,25.1,25.13,3710,0
+VLYPO.US,D,20251009,000000,25.11,25.185,25.11,25.185,1280,0
+VLYPO.US,D,20251010,000000,25.1122,25.1561,25.1,25.1,2511,0
+VLYPO.US,D,20251013,000000,25.1,25.1,25.01,25.01,4912,0
+VLYPO.US,D,20251014,000000,25.01,25.135,24.95,25.135,5390,0
+VLYPO.US,D,20251015,000000,24.98,25.1,24.8,25.0512,11994,0
+VLYPO.US,D,20251016,000000,25.149,25.149,24.5101,24.86,7741,0
+VLYPO.US,D,20251017,000000,24.83,24.995,24.82,24.995,8175,0
+VLYPO.US,D,20251020,000000,24.95,25.12,24.945,25.0401,5305,0
+VLYPO.US,D,20251021,000000,25.084,25.24,25.08,25.24,7666,0
+VLYPO.US,D,20251022,000000,25.1014,25.2169,25.1014,25.16,3584,0
+VLYPO.US,D,20251023,000000,25.01,25.11,24.99,24.991,7214,0
+VLYPO.US,D,20251024,000000,25.08,25.14,24.95,25.14,8423,0
+VLYPO.US,D,20251027,000000,25.1,25.4,25.0501,25.15,3006,0
+VLYPO.US,D,20251028,000000,25.25,25.5544,25.09,25.09,2340,0
+VLYPO.US,D,20251029,000000,25.3424,25.3424,25.102,25.102,8264,0
+VLYPO.US,D,20251030,000000,25.12,25.3999,25.101,25.3999,2002,0
+VLYPO.US,D,20251031,000000,25.35,25.35,25.2,25.25,2367,0
+VLYPO.US,D,20251103,000000,25.1,25.2571,25.04,25.04,4018,0
+VLYPO.US,D,20251104,000000,25,25.095,24.74,24.94,11147,0
+VLYPO.US,D,20251105,000000,25,25.195,25,25.1938,1931,0
+VLYPO.US,D,20251106,000000,25.03,25.051,24.87,24.87,9145,0
+VLYPO.US,D,20251107,000000,24.89,24.89,24.59,24.77,9279,0
+VLYPO.US,D,20251110,000000,24.94,25,24.77,25,7630,0
+VLYPO.US,D,20251111,000000,24.97,25.01,24.89,24.9862,8537,0
+VLYPO.US,D,20251112,000000,25.075,25.11,25.075,25.08,1452,0
+VLYPO.US,D,20251113,000000,25.1,25.1,24.97,24.98,5515,0
+VLYPO.US,D,20251114,000000,25.1099,25.1099,24.98,25.07,5954,0
+VLYPO.US,D,20251117,000000,25,25.07,25,25.01,5174,0
+VLYPO.US,D,20251118,000000,25.1,25.19,25.08,25.1429,2407,0
+VLYPO.US,D,20251119,000000,25.07,25.1,25.02,25.0301,2983,0
+VLYPO.US,D,20251120,000000,25.14,25.14,24.86,24.86,4505,0
+VLYPO.US,D,20251121,000000,24.925,25.2099,24.925,25.05,5959,0
+VLYPO.US,D,20251124,000000,25.21,25.32,25.21,25.22,2622,0
+VLYPO.US,D,20251125,000000,25.181,25.34,25.181,25.195,4601,0
+VLYPO.US,D,20251126,000000,25.24,25.38,25.18,25.25,2616,0
+VLYPO.US,D,20251128,000000,25.2751,25.2751,25.2751,25.2751,1484,0
+VLYPO.US,D,20251201,000000,25.3215,25.4,25.26,25.3431,1528,0
+VLYPO.US,D,20251202,000000,25.0368,25.36,25.0368,25.35,1433,0
+VLYPO.US,D,20251203,000000,25.4,25.46,25.4,25.43,1990,0
+VLYPO.US,D,20251204,000000,25.2,25.3999,25.2,25.39,1417,0
+VLYPO.US,D,20251205,000000,25.34,25.404,25.2401,25.404,2031,0
+VLYPO.US,D,20251208,000000,25.4,25.44,25.1201,25.216,5762,0
+VLYPO.US,D,20251209,000000,25.2747,25.37,25.2747,25.37,348,0
+VLYPO.US,D,20251210,000000,25.3001,25.45,25.3001,25.45,2439,0
+VLYPO.US,D,20251211,000000,25.45,25.59,25.3765,25.41,4992,0
+VLYPO.US,D,20251212,000000,25.3001,25.33,25.3001,25.33,767,0
+VLYPO.US,D,20251215,000000,24.92,25.156,24.89,25.156,2249,0
+VLYPO.US,D,20251216,000000,25.14,25.14,24.97,24.97,2435,0
+VLYPO.US,D,20251217,000000,25.03,25.1459,24.9601,25.1459,2531,0
+VLYPO.US,D,20251218,000000,25.15,25.15,25,25.075,1360,0
+VLYPO.US,D,20251219,000000,25.16,25.175,25.06,25.06,3818,0
+VLYPO.US,D,20251222,000000,25.08,25.3099,24.97,25.17,7489,0
+VLYPO.US,D,20251223,000000,25.13,25.24,24.8,25.04,8094,0
+VLYPO.US,D,20251224,000000,25.08,25.08,25.08,25.08,271,0
+VLYPO.US,D,20251226,000000,25.1,25.15,25.1,25.11,1883,0
+VLYPO.US,D,20251229,000000,25.18,25.31,25.18,25.31,2341,0
+VLYPO.US,D,20251230,000000,25.05,25.3,25.05,25.09,4484,0
+VLYPO.US,D,20251231,000000,25.19,25.43,25.08,25.43,4447,0
+VLYPO.US,D,20260102,000000,25.1,25.1586,24.935,25.08,18082,0
+VLYPO.US,D,20260105,000000,25.1,25.1,24.955,24.98,10304,0
+VLYPO.US,D,20260106,000000,25.07,25.1,24.9,25.1,9866,0
+VLYPO.US,D,20260107,000000,25.01,25.15,25.01,25.0974,4630,0
+VLYPO.US,D,20260108,000000,25.1,25.2,25.1,25.15,3570,0
+VLYPO.US,D,20260109,000000,25.1999,25.28,25.06,25.28,4654,0
+VLYPO.US,D,20260112,000000,25.08,25.3399,25.08,25.3399,678,0
+VLYPO.US,D,20260113,000000,25.3697,25.3697,25.11,25.11,641,0
+VLYPO.US,D,20260114,000000,25.18,25.34,25.1201,25.26,1948,0
+VLYPO.US,D,20260115,000000,25.26,25.3,25.15,25.3,928,0
+VLYPO.US,D,20260116,000000,25.24,25.3106,25.16,25.3106,4429,0
+VLYPO.US,D,20260120,000000,25.15,25.31,25.15,25.31,1186,0
+VLYPO.US,D,20260121,000000,25.1401,25.1643,25.1,25.11,6350,0
+VLYPO.US,D,20260122,000000,25.15,25.17,25.02,25.1,12390,0
+VLYPO.US,D,20260123,000000,25.05,25.095,25,25.05,9936,0
+VLYPO.US,D,20260126,000000,25.03,25.14,25.03,25.1002,3388,0
+VLYPO.US,D,20260127,000000,25.09,25.1799,25.02,25.07,5722,0
+VLYPO.US,D,20260128,000000,25.07,25.07,25.07,25.07,514,0
+VLYPO.US,D,20260129,000000,25.02,25.17,25.02,25.05,3319,0
+VLYPO.US,D,20260130,000000,25.15,25.17,25.1001,25.17,6091,0
+VLYPO.US,D,20260202,000000,25.17,25.19,25.08,25.11,7893,0
+VLYPO.US,D,20260203,000000,25.1335,25.1335,25.08,25.09,4017,0
+VLYPO.US,D,20260204,000000,25.12,25.21,25.09,25.177,13457,0
+VLYPO.US,D,20260205,000000,25.25,25.25,25.1,25.1,4869,0
+VLYPO.US,D,20260206,000000,25.19,25.2,25.158,25.19,17260,0
+VLYPO.US,D,20260209,000000,25.22,25.2555,25.09,25.14,7306,0
+VLYPO.US,D,20260210,000000,25.15,25.185,25.05,25.05,18101,0
+VLYPO.US,D,20260211,000000,25.05,25.1455,25,25.04,11437,0
+VLYPO.US,D,20260212,000000,25.1399,25.14,25.01,25.01,8770,0
+VLYPO.US,D,20260213,000000,25.1,25.1999,25.05,25.07,9319,0
+VLYPO.US,D,20260217,000000,25.19,25.19,25.0384,25.16,7420,0
+VLYPO.US,D,20260218,000000,25.14,25.1518,25,25,15642,0
diff --git a/daily/us/nasdaq stocks/3/vmar.us.txt b/daily/us/nasdaq stocks/3/vmar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5939a90e1a45aaac361682e2fa144f70fc715e6b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vmar.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VMAR.US,D,20201124,000000,595620,928800,577800,779760,76.81668514677777,0
+VMAR.US,D,20201125,000000,782460,858600,696600,767340,24.823759246847356,0
+VMAR.US,D,20201127,000000,771120,822876,729000,762480,8.179240736651037,0
+VMAR.US,D,20201130,000000,762480,787052,702000,710100,11.803981475579352,0
+VMAR.US,D,20201201,000000,713880,729000,603720,690660,23.702574062222705,0
+VMAR.US,D,20201202,000000,658800,665820,616140,622080,12.204981475378908,0
+VMAR.US,D,20201203,000000,643140,724140,632340,706860,11.77129629041065,0
+VMAR.US,D,20201204,000000,711720,815400,670680,805140,18.078851842812536,0
+VMAR.US,D,20201207,000000,788400,819180,718200,724680,11.886370364427243,0
+VMAR.US,D,20201208,000000,738180,755460,670140,696600,13.21431480820763,0
+VMAR.US,D,20201209,000000,707400,790560,675540,715500,20.460629619399374,0
+VMAR.US,D,20201210,000000,692820,724680,685800,717120,6.726444441081333,0
+VMAR.US,D,20201211,000000,702000,729000,675000,675540,6.622388885577611,0
+VMAR.US,D,20201214,000000,699300,699312,629100,648540,7.699037033187631,0
+VMAR.US,D,20201215,000000,650700,663660,604800,642060,6.313481478324853,0
+VMAR.US,D,20201216,000000,632340,656100,622960,643140,2.986166665173556,0
+VMAR.US,D,20201217,000000,658800,820800,652160,698220,42.38103701584674,0
+VMAR.US,D,20201218,000000,707940,746804,685800,703080,8.611555551249834,0
+VMAR.US,D,20201221,000000,739800,901260,736020,856440,43.30290738575543,0
+VMAR.US,D,20201222,000000,905204,966600,817364,845640,28.06929628226126,0
+VMAR.US,D,20201223,000000,837000,880200,791640,812700,8.880481477041185,0
+VMAR.US,D,20201224,000000,834840,834840,737100,762480,8.60533332903078,0
+VMAR.US,D,20201228,000000,772200,776520,723600,755460,5.454833330606,0
+VMAR.US,D,20201229,000000,737100,750060,684180,713880,8.155388884811279,0
+VMAR.US,D,20201230,000000,711720,771660,703080,750060,4.867962960528982,0
+VMAR.US,D,20201231,000000,731160,746820,714420,726300,2.526277776514639,0
+VMAR.US,D,20210104,000000,729540,750060,696600,738180,3.478074072334982,0
+VMAR.US,D,20210105,000000,731700,785160,721980,772740,5.706592589739241,0
+VMAR.US,D,20210106,000000,794880,863644,757080,761400,12.788185178790982,0
+VMAR.US,D,20210107,000000,780840,804060,773280,784620,3.3003148131646856,0
+VMAR.US,D,20210108,000000,784080,796500,710640,720360,7.197314811216296,0
+VMAR.US,D,20210111,000000,734400,788400,726300,759240,9.535981476713465,0
+VMAR.US,D,20210112,000000,752760,756000,721984,741420,4.38948147928663,0
+VMAR.US,D,20210113,000000,743580,785700,729000,768960,4.623999997687944,0
+VMAR.US,D,20210114,000000,782460,913140,778824,853740,12.939981475011407,0
+VMAR.US,D,20210115,000000,864000,872100,767880,775980,8.59431481051763,0
+VMAR.US,D,20210119,000000,783000,847800,761420,831600,9.021277773267057,0
+VMAR.US,D,20210120,000000,814860,831600,779760,798660,3.7429259240545742,0
+VMAR.US,D,20210121,000000,811080,848340,796500,842400,4.799685182785315,0
+VMAR.US,D,20210122,000000,837000,891000,826200,844560,7.949759255284409,0
+VMAR.US,D,20210125,000000,859140,863460,775440,819720,5.906703700750241,0
+VMAR.US,D,20210126,000000,808920,854820,799200,833220,4.713370368013574,0
+VMAR.US,D,20210127,000000,808920,853200,761400,810000,8.454555551328225,0
+VMAR.US,D,20210128,000000,817560,849960,775980,843480,12.293129623482981,0
+VMAR.US,D,20210129,000000,827280,840780,780300,800820,5.656777774949333,0
+VMAR.US,D,20210201,000000,799740,814860,772200,799200,3.072277776241611,0
+VMAR.US,D,20210202,000000,799200,801924,751140,758160,3.894240738793538,0
+VMAR.US,D,20210203,000000,764100,797580,745200,778140,3.813851849945038,0
+VMAR.US,D,20210204,000000,781380,800648,772740,781920,1.7175925917337964,0
+VMAR.US,D,20210205,000000,785160,817560,764640,791100,2.191425924830213,0
+VMAR.US,D,20210208,000000,805140,944452,783540,875340,14.424925918713408,0
+VMAR.US,D,20210209,000000,871020,885600,826200,873180,5.156425923347742,0
+VMAR.US,D,20210210,000000,890460,891000,804060,839700,3.1092407391860375,0
+VMAR.US,D,20210211,000000,864000,870688,804060,810000,2.266851850718426,0
+VMAR.US,D,20210212,000000,810000,836460,810000,818100,2.927277776314112,0
+VMAR.US,D,20210216,000000,837000,841052,810000,813780,2.7565185171402593,0
+VMAR.US,D,20210217,000000,820800,830252,769500,777060,2.766129628246565,0
+VMAR.US,D,20210218,000000,773820,779220,724140,729812,3.8015740721734264,0
+VMAR.US,D,20210219,000000,737100,766800,731700,753300,2.655074072746537,0
+VMAR.US,D,20210222,000000,750600,756540,707400,708480,3.096999998451611,0
+VMAR.US,D,20210223,000000,702000,702000,582152,644760,4.154851849774315,0
+VMAR.US,D,20210224,000000,658800,658800,628020,643140,2.310351850696676,0
+VMAR.US,D,20210225,000000,643140,668520,612084,619920,3.260092590962685,0
+VMAR.US,D,20210226,000000,621000,646380,599400,616140,2.6270925912790464,0
+VMAR.US,D,20210301,000000,635580,637200,612900,613440,2.088555554511278,0
+VMAR.US,D,20210302,000000,624240,625320,599940,606960,1.681537036196269,0
+VMAR.US,D,20210303,000000,604800,614520,550080,552420,2.2914999988542504,0
+VMAR.US,D,20210304,000000,549180,563200,486000,498420,4.8009814790809635,0
+VMAR.US,D,20210305,000000,513000,528660,448740,501120,2.8035740726722596,0
+VMAR.US,D,20210308,000000,519480,521640,486000,491400,2.3385370358677693,0
+VMAR.US,D,20210309,000000,499500,520552,499500,510840,1.3748888882014445,0
+VMAR.US,D,20210310,000000,524880,550800,520020,522720,2.03225925824313,0
+VMAR.US,D,20210311,000000,539460,550532,526500,545400,1.1769999994115004,0
+VMAR.US,D,20210312,000000,541620,553448,529200,543240,0.780277777387639,0
+VMAR.US,D,20210315,000000,548640,561600,543780,554040,0.8058888884859446,0
+VMAR.US,D,20210316,000000,555120,559440,528120,537300,0.9264629624997316,0
+VMAR.US,D,20210317,000000,528120,534052,513000,516240,1.4427407400193706,0
+VMAR.US,D,20210318,000000,522720,522720,486000,488700,1.4712037029681018,0
+VMAR.US,D,20210319,000000,495720,505224,480600,486540,1.5853703695776853,0
+VMAR.US,D,20210322,000000,490320,498420,468180,468180,1.3611296289490649,0
+VMAR.US,D,20210323,000000,467100,474652,429840,438480,1.842703702782352,0
+VMAR.US,D,20210324,000000,444420,458584,409320,415260,1.4724814807452409,0
+VMAR.US,D,20210325,000000,402300,407392,372600,405000,2.7174444430857223,0
+VMAR.US,D,20210326,000000,426384,427680,381780,383400,2.3390370358675185,0
+VMAR.US,D,20210329,000000,388260,405000,379080,396360,0.9522037032276018,0
+VMAR.US,D,20210330,000000,387720,418500,386644,416340,1.3505185178432593,0
+VMAR.US,D,20210331,000000,430920,430920,405000,405000,1.3562962956181484,0
+VMAR.US,D,20210401,000000,406080,426600,406080,408780,0.6924814811352408,0
+VMAR.US,D,20210405,000000,414180,429292,407160,414720,0.8359259255079631,0
+VMAR.US,D,20210406,000000,416340,440100,408240,436320,1.8695555546207778,0
+VMAR.US,D,20210407,000000,437400,445500,414180,417960,1.3944074067102037,0
+VMAR.US,D,20210408,000000,417960,498960,407700,473040,14.293148141001573,0
+VMAR.US,D,20210409,000000,475200,482708,427140,428760,2.5610185172380096,0
+VMAR.US,D,20210412,000000,426600,438480,385560,390960,2.0271666656530836,0
+VMAR.US,D,20210413,000000,392580,392580,373680,379080,1.6004074066072036,0
+VMAR.US,D,20210414,000000,387180,387180,358020,364500,1.9413888879181944,0
+VMAR.US,D,20210415,000000,372600,372600,327780,332640,2.9208888874285557,0
+VMAR.US,D,20210416,000000,334800,349920,329400,342900,1.617407406598704,0
+VMAR.US,D,20210419,000000,346140,346140,326700,332640,0.9029999995485,0
+VMAR.US,D,20210420,000000,332100,339509,324540,327780,0.6727222218858612,0
+VMAR.US,D,20210421,000000,327780,359640,327780,356400,1.9593148138351575,0
+VMAR.US,D,20210422,000000,362880,378000,351000,367200,2.1825555544642783,0
+VMAR.US,D,20210423,000000,368820,374090,353700,366660,1.494129628882565,0
+VMAR.US,D,20210426,000000,364500,383400,362880,379620,1.4290370363225187,0
+VMAR.US,D,20210427,000000,378000,394200,367200,367200,1.1922592586631298,0
+VMAR.US,D,20210428,000000,367200,383940,366120,380160,0.7997222218223612,0
+VMAR.US,D,20210429,000000,383400,399600,365040,393660,1.4692222214876112,0
+VMAR.US,D,20210430,000000,390420,412560,386100,386100,0.6183703700611853,0
+VMAR.US,D,20210503,000000,386640,423352,386100,399600,1.441203702983102,0
+VMAR.US,D,20210504,000000,395820,402300,372600,390420,0.737574073705287,0
+VMAR.US,D,20210505,000000,392580,399060,383940,390960,0.9999629624629816,0
+VMAR.US,D,20210506,000000,395280,399060,367200,372600,0.9697037032188519,0
+VMAR.US,D,20210507,000000,374220,388793,363960,387720,1.6760555547175278,0
+VMAR.US,D,20210510,000000,387180,391500,368820,378000,0.8189629625534816,0
+VMAR.US,D,20210511,000000,367740,391500,367204,375300,0.7209074070469538,0
+VMAR.US,D,20210512,000000,370440,397440,370440,393120,1.4532222214956112,0
+VMAR.US,D,20210513,000000,394200,414452,388260,400680,1.4395370363172688,0
+VMAR.US,D,20210514,000000,405540,426060,399600,403920,0.6985555552062778,0
+VMAR.US,D,20210517,000000,410400,413100,386100,388260,0.7247407403783703,0
+VMAR.US,D,20210518,000000,390420,404184,383940,388260,0.6206666663563335,0
+VMAR.US,D,20210519,000000,383940,383940,348840,354780,1.4793333325936668,0
+VMAR.US,D,20210520,000000,356400,372330,356400,363420,0.5941851848880927,0
+VMAR.US,D,20210521,000000,367200,374760,361609,370440,0.9500185180435093,0
+VMAR.US,D,20210524,000000,375840,375840,362340,371520,0.421925925714963,0
+VMAR.US,D,20210525,000000,371520,371520,348300,362880,1.1439999994280001,0
+VMAR.US,D,20210526,000000,358020,367200,348840,357480,0.9542592587821297,0
+VMAR.US,D,20210527,000000,358560,372600,358560,370440,0.5935370367402686,0
+VMAR.US,D,20210528,000000,375300,400680,370980,397980,1.4031111104095557,0
+VMAR.US,D,20210601,000000,412020,416340,398520,410400,1.4930925918460465,0
+VMAR.US,D,20210602,000000,410400,567000,406620,540000,25.252037024411024,0
+VMAR.US,D,20210603,000000,518400,545400,490860,544860,5.470888886153555,0
+VMAR.US,D,20210604,000000,550800,558900,490320,522720,2.0731666656300836,0
+VMAR.US,D,20210607,000000,534600,556200,524880,556200,1.7514444435687224,0
+VMAR.US,D,20210608,000000,567000,639900,567000,636120,4.875685182747371,0
+VMAR.US,D,20210609,000000,625860,640756,568620,568620,1.9648888879064446,0
+VMAR.US,D,20210610,000000,576720,647460,568620,622080,2.28575925811638,0
+VMAR.US,D,20210611,000000,631260,644132,612360,621000,1.4039999992980001,0
+VMAR.US,D,20210614,000000,618300,618300,562132,594000,1.2195185179087593,0
+VMAR.US,D,20210615,000000,612360,612360,569700,587520,0.5110370367815186,0
+VMAR.US,D,20210616,000000,578340,578340,529200,542700,1.5355370362692686,0
+VMAR.US,D,20210617,000000,536220,550792,527980,542700,0.5427962960248982,0
+VMAR.US,D,20210618,000000,542700,547020,527044,543240,0.3933333331366667,0
+VMAR.US,D,20210621,000000,545940,545940,515160,528660,0.8591666662370833,0
+VMAR.US,D,20210622,000000,525420,557820,515160,557820,0.6045370367347686,0
+VMAR.US,D,20210623,000000,557820,582660,525960,539516,0.514925925668463,0
+VMAR.US,D,20210624,000000,541620,552960,518400,524880,0.9765925921042964,0
+VMAR.US,D,20210625,000000,533520,537832,489240,502740,1.0595555550257778,0
+VMAR.US,D,20210628,000000,502740,513000,493560,511380,0.5032962960446482,0
+VMAR.US,D,20210629,000000,528120,530820,517320,529740,0.7903148144196575,0
+VMAR.US,D,20210630,000000,531900,531900,498960,515700,0.5649629626804815,0
+VMAR.US,D,20210701,000000,510840,519480,508140,508140,0.5479074071334538,0
+VMAR.US,D,20210702,000000,510300,531900,505980,530820,1.634981480663991,0
+VMAR.US,D,20210706,000000,531360,539460,486000,486000,1.3285555548912777,0
+VMAR.US,D,20210707,000000,484380,498952,458460,465480,1.1176296290708148,0
+VMAR.US,D,20210708,000000,459000,459000,429300,434160,1.8488148138904077,0
+VMAR.US,D,20210709,000000,434160,455060,434160,439560,0.627351851538176,0
+VMAR.US,D,20210712,000000,445500,468720,433624,466020,1.32849999933575,0
+VMAR.US,D,20210713,000000,461700,474120,448200,450900,0.429925925710963,0
+VMAR.US,D,20210714,000000,454140,454140,432000,440640,0.4212222220116111,0
+VMAR.US,D,20210715,000000,433080,439560,416880,423900,0.5047407404883704,0
+VMAR.US,D,20210716,000000,427680,437400,414720,414720,0.43051851830325927,0
+VMAR.US,D,20210719,000000,425520,430380,397980,402840,0.6031851848835927,0
+VMAR.US,D,20210720,000000,422820,422820,402840,410940,0.30564814799532414,0
+VMAR.US,D,20210721,000000,408240,429300,400680,402300,0.8980740736250372,0
+VMAR.US,D,20210722,000000,410400,419040,389880,401220,0.6639074070754537,0
+VMAR.US,D,20210723,000000,401760,409860,394740,403380,0.2693888887541945,0
+VMAR.US,D,20210726,000000,402300,408232,387720,387720,0.5302037034386019,0
+VMAR.US,D,20210727,000000,389880,389880,371520,374760,0.3142222220651112,0
+VMAR.US,D,20210728,000000,372600,397440,370984,394200,0.6475370367132686,0
+VMAR.US,D,20210729,000000,389610,403380,372604,375300,0.4190185183090093,0
+VMAR.US,D,20210730,000000,373140,382050,373140,374760,0.9619629624819815,0
+VMAR.US,D,20210802,000000,382633,382633,373680,375840,0.40916666646208344,0
+VMAR.US,D,20210803,000000,381240,381240,365040,375840,0.5576666663878334,0
+VMAR.US,D,20210804,000000,378000,385560,369900,383940,0.551074073798537,0
+VMAR.US,D,20210805,000000,389340,389340,376380,382860,0.3597962961163982,0
+VMAR.US,D,20210806,000000,383940,387677,378540,382320,0.41496296275548156,0
+VMAR.US,D,20210809,000000,390960,413640,384480,402300,0.7325555551892777,0
+VMAR.US,D,20210810,000000,399600,400140,389344,398520,0.3537592590823797,0
+VMAR.US,D,20210811,000000,394200,399330,390420,395280,0.43912962941006484,0
+VMAR.US,D,20210812,000000,391500,396900,379620,379620,0.2374629628442315,0
+VMAR.US,D,20210813,000000,378000,390960,361800,361800,0.49125925901362966,0
+VMAR.US,D,20210816,000000,359100,362340,348840,355860,0.6124999996937501,0
+VMAR.US,D,20210817,000000,354240,360040,329940,340740,0.9354074069397038,0
+VMAR.US,D,20210818,000000,344520,344520,333720,337500,0.38905555536102776,0
+VMAR.US,D,20210819,000000,338040,341280,329400,334260,0.4566481479198241,0
+VMAR.US,D,20210820,000000,331560,343980,331560,336690,0.4859629627199816,0
+VMAR.US,D,20210823,000000,338040,351810,336420,349926,0.32518518502259264,0
+VMAR.US,D,20210824,000000,351540,396360,351540,390960,1.4241666659545835,0
+VMAR.US,D,20210825,000000,397440,398520,380700,390420,0.39181481461890744,0
+VMAR.US,D,20210826,000000,385020,386100,319140,333180,8.889407402962815,0
+VMAR.US,D,20210827,000000,334800,385981,324540,372600,5.106703701150241,0
+VMAR.US,D,20210830,000000,367740,372071,344704,349920,1.4595370363072688,0
+VMAR.US,D,20210831,000000,345060,356130,342630,346680,0.9263703699071852,0
+VMAR.US,D,20210901,000000,348840,355860,335886,337500,1.0053888883861946,0
+VMAR.US,D,20210902,000000,344520,355860,338586,346680,0.6922037033576021,0
+VMAR.US,D,20210903,000000,345060,352620,329400,337500,1.6203888880786945,0
+VMAR.US,D,20210907,000000,344520,352836,335880,342900,1.120555554995278,0
+VMAR.US,D,20210908,000000,345600,348840,334530,341280,0.5575925923137963,0
+VMAR.US,D,20210909,000000,340200,366660,335340,366120,1.5370740733055372,0
+VMAR.US,D,20210910,000000,367200,376920,360774,370980,1.5063888881356946,0
+VMAR.US,D,20210913,000000,376380,383400,367740,375300,1.9787407397513705,0
+VMAR.US,D,20210914,000000,375300,375300,364500,374760,1.1689074068229537,0
+VMAR.US,D,20210915,000000,375300,375300,366660,369900,0.3898148146199074,0
+VMAR.US,D,20210916,000000,375840,375840,361800,368820,0.4166666664583334,0
+VMAR.US,D,20210917,000000,369900,387180,362880,369900,1.1298333327684167,0
+VMAR.US,D,20210920,000000,365580,369900,343980,366120,0.8493703699456852,0
+VMAR.US,D,20210921,000000,368280,368280,358560,361800,0.20049999989975,0
+VMAR.US,D,20210922,000000,360180,360180,348300,348300,0.4993148145651574,0
+VMAR.US,D,20210923,000000,348300,353241,348300,351540,0.2582407406116204,0
+VMAR.US,D,20210924,000000,349380,353700,348300,348300,0.21214814804207408,0
+VMAR.US,D,20210927,000000,353700,368280,351000,367740,0.7504814811062409,0
+VMAR.US,D,20210928,000000,367740,378000,364500,372600,0.894277777330639,0
+VMAR.US,D,20210929,000000,373140,380700,368820,374220,0.4514074071817038,0
+VMAR.US,D,20210930,000000,373140,375840,362884,369900,0.25031481468965744,0
+VMAR.US,D,20211001,000000,372060,387720,368280,387180,0.42146296275223155,0
+VMAR.US,D,20211004,000000,387720,396900,363420,366120,1.0616111105803057,0
+VMAR.US,D,20211005,000000,367200,373813,356400,359100,0.38451851832625933,0
+VMAR.US,D,20211006,000000,358560,365573,341820,348840,0.7588333329539168,0
+VMAR.US,D,20211007,000000,351000,362880,351000,359640,0.24994444431947224,0
+VMAR.US,D,20211008,000000,363960,369360,358020,365040,0.2140185184115093,0
+VMAR.US,D,20211011,000000,365040,367740,349920,352080,0.15081481473940744,0
+VMAR.US,D,20211012,000000,351000,367200,351000,362340,0.24792592580196296,0
+VMAR.US,D,20211013,000000,359100,370926,359100,368820,0.2656111109783056,0
+VMAR.US,D,20211014,000000,368280,368280,343980,351540,1.27875925861988,0
+VMAR.US,D,20211015,000000,359640,360180,345600,351000,0.5974999997012501,0
+VMAR.US,D,20211018,000000,351000,351000,339660,340740,0.30207407392303703,0
+VMAR.US,D,20211019,000000,346140,348300,334800,334800,0.4782962960571482,0
+VMAR.US,D,20211020,000000,340200,350460,340200,348300,0.6429629626414815,0
+VMAR.US,D,20211021,000000,348300,367200,338580,340200,0.826851851438426,0
+VMAR.US,D,20211022,000000,343440,348300,336960,347220,1.0173518513431759,0
+VMAR.US,D,20211025,000000,353700,388260,353700,378000,2.435333332115667,0
+VMAR.US,D,20211026,000000,388260,388800,355320,369900,0.9013703699196851,0
+VMAR.US,D,20211027,000000,380700,383400,363420,383400,0.8405185180982593,0
+VMAR.US,D,20211028,000000,383400,385020,372060,375300,0.7590185181390094,0
+VMAR.US,D,20211029,000000,378540,387720,376380,381240,1.1114074068517037,0
+VMAR.US,D,20211101,000000,383400,387720,373680,385020,0.9453148143421575,0
+VMAR.US,D,20211102,000000,383400,383400,361800,365580,0.816574073665787,0
+VMAR.US,D,20211103,000000,362340,365040,353700,358560,0.8859814810384908,0
+VMAR.US,D,20211104,000000,355860,372600,343980,343980,0.7324444440782223,0
+VMAR.US,D,20211105,000000,347220,359116,341280,341280,0.7034444440927222,0
+VMAR.US,D,20211108,000000,339120,356400,332640,348300,1.2860925919495465,0
+VMAR.US,D,20211109,000000,352080,353700,343980,348840,0.6571666663380834,0
+VMAR.US,D,20211110,000000,350455,350455,339120,344520,0.39418518498809263,0
+VMAR.US,D,20211111,000000,350460,355855,340200,342360,0.5942962959991481,0
+VMAR.US,D,20211112,000000,342900,359100,341280,355860,0.4856851849423427,0
+VMAR.US,D,20211115,000000,361260,361800,345600,349920,0.5247037034413519,0
+VMAR.US,D,20211116,000000,356400,356400,335340,346410,1.0844999994577502,0
+VMAR.US,D,20211117,000000,342360,351000,334800,351000,0.606777777474389,0
+VMAR.US,D,20211118,000000,343980,350460,329400,340740,0.5499629626879815,0
+VMAR.US,D,20211119,000000,334800,356400,332106,356400,1.115851851293926,0
+VMAR.US,D,20211122,000000,361260,387713,345600,358911,5.949759256284407,0
+VMAR.US,D,20211123,000000,377460,377762,340200,347760,1.0873148142711575,0
+VMAR.US,D,20211124,000000,351540,364493,345606,358560,1.2875925919487965,0
+VMAR.US,D,20211126,000000,358020,358020,337500,342360,0.7722592588731296,0
+VMAR.US,D,20211129,000000,343440,351000,326700,331020,0.5121111108550557,0
+VMAR.US,D,20211130,000000,331020,334800,318060,334260,0.8564629625347314,0
+VMAR.US,D,20211201,000000,330480,343980,322386,327240,1.392277777081639,0
+VMAR.US,D,20211202,000000,324000,336960,306720,313200,0.7500740736990371,0
+VMAR.US,D,20211203,000000,313200,316980,292680,303480,1.866111110178056,0
+VMAR.US,D,20211206,000000,307260,313200,297481,308070,0.5478518515779259,0
+VMAR.US,D,20211207,000000,317520,341118,313200,333720,1.353203703027102,0
+VMAR.US,D,20211208,000000,342900,343980,326160,330480,0.229925925810963,0
+VMAR.US,D,20211209,000000,327240,345600,326700,341280,0.5565925923142964,0
+VMAR.US,D,20211210,000000,335340,342900,324000,332100,0.20738888878519446,0
+VMAR.US,D,20211213,000000,328320,340200,324000,328860,0.8498148143899075,0
+VMAR.US,D,20211214,000000,338040,342900,292140,298080,1.4382037029846022,0
+VMAR.US,D,20211215,000000,297000,313200,294300,294300,0.7378888885199445,0
+VMAR.US,D,20211216,000000,296460,312120,292680,298620,1.65249999917375,0
+VMAR.US,D,20211217,000000,289980,296466,274320,281340,0.9983148143156575,0
+VMAR.US,D,20211220,000000,284580,295380,271080,284040,0.8723703699341853,0
+VMAR.US,D,20211221,000000,283500,293096,272160,274320,0.8392037032841018,0
+VMAR.US,D,20211222,000000,281610,284305,268380,274860,0.9800555550655278,0
+VMAR.US,D,20211223,000000,275400,286200,268375,281880,1.4151666659590836,0
+VMAR.US,D,20211227,000000,280260,286200,267597,273780,1.1617962957153984,0
+VMAR.US,D,20211228,000000,270540,272970,258660,262440,0.9412407402701204,0
+VMAR.US,D,20211229,000000,254880,258390,246780,248400,1.5123333325771666,0
+VMAR.US,D,20211230,000000,259200,259200,246240,250020,1.0740555550185278,0
+VMAR.US,D,20211231,000000,251100,270540,245700,261360,1.5733333325466667,0
+VMAR.US,D,20220103,000000,263520,270000,257580,265135,0.5873333330396667,0
+VMAR.US,D,20220104,000000,300240,307800,272700,295920,11.790259253364187,0
+VMAR.US,D,20220105,000000,295920,295920,266760,268380,2.5023333320821664,0
+VMAR.US,D,20220106,000000,266220,272160,259708,264600,0.7560740736960372,0
+VMAR.US,D,20220107,000000,261360,270000,259200,260280,0.4200925923825464,0
+VMAR.US,D,20220110,000000,269460,281880,254880,257040,0.7363333329651667,0
+VMAR.US,D,20220111,000000,260280,273240,251640,256500,0.31737037021168524,0
+VMAR.US,D,20220112,000000,260820,261630,252720,252720,0.3946851849878426,0
+VMAR.US,D,20220113,000000,257040,257429,237600,237600,0.8605185180882593,0
+VMAR.US,D,20220114,000000,233820,268380,226800,245160,1.1548703697929354,0
+VMAR.US,D,20220118,000000,243000,248400,240300,247320,0.8709814810459907,0
+VMAR.US,D,20220119,000000,246240,253800,238410,243270,0.3814814812907408,0
+VMAR.US,D,20220120,000000,240300,245160,234900,236520,0.45899999977050004,0
+VMAR.US,D,20220121,000000,245700,245700,231666,237600,0.39899999980050005,0
+VMAR.US,D,20220124,000000,237060,237060,211248,226260,0.5539444441674722,0
+VMAR.US,D,20220125,000000,237600,242460,221940,240300,0.3482037035296019,0
+VMAR.US,D,20220126,000000,242460,243000,226800,234360,0.23731481469615742,0
+VMAR.US,D,20220127,000000,232200,243000,225720,228960,0.6137962959893983,0
+VMAR.US,D,20220128,000000,231660,234900,213300,225720,1.4548888881614446,0
+VMAR.US,D,20220131,000000,234900,268548,234900,254880,2.424888887676445,0
+VMAR.US,D,20220201,000000,275940,276480,261360,267300,0.8861111106680556,0
+VMAR.US,D,20220202,000000,267300,281340,260280,265680,0.5650925923100464,0
+VMAR.US,D,20220203,000000,275400,275400,261360,267300,0.17835185176267596,0
+VMAR.US,D,20220204,000000,266220,266220,254880,256500,0.7266666663033333,0
+VMAR.US,D,20220207,000000,267840,267840,255420,256500,0.7402962959261482,0
+VMAR.US,D,20220208,000000,254880,267840,254880,259200,0.45420370347660194,0
+VMAR.US,D,20220209,000000,257040,259200,246780,250020,0.7800185181285094,0
+VMAR.US,D,20220210,000000,248400,251100,240300,251100,0.8122037032976019,0
+VMAR.US,D,20220211,000000,253800,302400,253800,287280,8.33214814398202,0
+VMAR.US,D,20220214,000000,299160,299160,270600,296460,1.2283333327191668,0
+VMAR.US,D,20220215,000000,303480,331560,297000,326160,1.2414999993792502,0
+VMAR.US,D,20220216,000000,331560,376380,318600,365580,3.0457592577364636,0
+VMAR.US,D,20220217,000000,365580,370980,341280,354780,1.1941481475510742,0
+VMAR.US,D,20220218,000000,351000,355320,324000,344520,1.375425925238213,0
+VMAR.US,D,20220222,000000,341820,364489,333720,349380,1.3692407400561204,0
+VMAR.US,D,20220223,000000,348300,364500,344531,358020,0.8858703699274351,0
+VMAR.US,D,20220224,000000,351000,351000,319140,346680,1.7419444435734726,0
+VMAR.US,D,20220225,000000,351000,369900,346680,366120,1.9755740730862872,0
+VMAR.US,D,20220228,000000,381240,401220,367200,396900,2.9014999985493337,0
+VMAR.US,D,20220301,000000,402300,418500,391500,395280,1.667851851017926,0
+VMAR.US,D,20220302,000000,394200,419580,394200,404732,0.8779444440054723,0
+VMAR.US,D,20220303,000000,405000,414180,394906,409860,1.2888703697259354,0
+VMAR.US,D,20220304,000000,406080,409320,379620,386100,0.6968703700219353,0
+VMAR.US,D,20220307,000000,382860,382860,332640,339660,1.8986111101618057,0
+VMAR.US,D,20220308,000000,335880,354456,335880,342090,0.20501851841600927,0
+VMAR.US,D,20220309,000000,349380,359554,342360,346140,0.2654814813487408,0
+VMAR.US,D,20220310,000000,338580,345600,337500,344520,0.3703148146296575,0
+VMAR.US,D,20220311,000000,341280,360720,341280,355860,0.6536666663398334,0
+VMAR.US,D,20220314,000000,351540,351540,326700,327240,0.6910925922470462,0
+VMAR.US,D,20220315,000000,334060,339660,324000,329400,0.6927962959498982,0
+VMAR.US,D,20220316,000000,329400,382320,300240,356400,1.581203702913102,0
+VMAR.US,D,20220317,000000,374220,380700,345060,367200,1.4077222215183611,0
+VMAR.US,D,20220318,000000,367200,371790,350460,360180,0.8452222217996113,0
+VMAR.US,D,20220321,000000,356400,361260,351000,351000,0.22794444433047223,0
+VMAR.US,D,20220322,000000,353160,360720,328860,342360,1.075851851313926,0
+VMAR.US,D,20220323,000000,347220,350460,327780,329940,1.1773888883001946,0
+VMAR.US,D,20220324,000000,356400,356400,329940,332100,0.44348148125974074,0
+VMAR.US,D,20220325,000000,356940,361260,337500,341820,0.34818518501109263,0
+VMAR.US,D,20220328,000000,336960,361800,334800,335880,0.4284444442302223,0
+VMAR.US,D,20220329,000000,340200,351000,338040,343980,0.2507222220968612,0
+VMAR.US,D,20220330,000000,341280,356400,340978,345600,0.36646296277973156,0
+VMAR.US,D,20220331,000000,348300,356400,335340,356400,0.26672222208886115,0
+VMAR.US,D,20220401,000000,358830,372593,342900,351000,0.46692592569246294,0
+VMAR.US,D,20220404,000000,346275,351000,337500,348300,0.20048148138124075,0
+VMAR.US,D,20220405,000000,345600,345600,326700,331830,0.33012962946456487,0
+VMAR.US,D,20220406,000000,324000,331020,313200,318595,0.510777777522389,0
+VMAR.US,D,20220407,000000,318060,318600,305100,313200,0.3261296294665648,0
+VMAR.US,D,20220408,000000,313200,317520,297000,298080,0.3642962961141482,0
+VMAR.US,D,20220411,000000,298080,298080,283500,283500,0.28942592578121296,0
+VMAR.US,D,20220412,000000,293760,293760,277020,277020,0.2162962961881482,0
+VMAR.US,D,20220413,000000,285660,285660,271123,277020,0.342425925754713,0
+VMAR.US,D,20220414,000000,280800,280800,270000,270000,0.2855740739312871,0
+VMAR.US,D,20220418,000000,275400,275400,251100,257040,0.6946111107638058,0
+VMAR.US,D,20220419,000000,259200,280800,259200,272700,0.7739814810944909,0
+VMAR.US,D,20220420,000000,272700,280530,267846,270000,0.35818518500609264,0
+VMAR.US,D,20220421,000000,269730,271577,254880,257580,0.33607407390603705,0
+VMAR.US,D,20220422,000000,264600,274320,258660,268920,0.2017407406398704,0
+VMAR.US,D,20220425,000000,267300,270000,260048,265680,0.319925925765963,0
+VMAR.US,D,20220426,000000,266760,266760,237600,238140,0.5369074071389538,0
+VMAR.US,D,20220427,000000,243000,253260,235980,240840,0.3521851850090927,0
+VMAR.US,D,20220428,000000,249480,264060,235440,237600,0.14312962955806482,0
+VMAR.US,D,20220429,000000,234360,243000,234360,242460,0.18720370361010188,0
+VMAR.US,D,20220502,000000,243000,245160,224100,230580,0.3239444442824723,0
+VMAR.US,D,20220503,000000,237600,247320,230580,244620,0.6055185182157592,0
+VMAR.US,D,20220504,000000,244620,245700,231190,244080,0.16009259251254632,0
+VMAR.US,D,20220505,000000,245700,251640,226800,234900,0.19922222212261112,0
+VMAR.US,D,20220506,000000,235980,239220,228490,239166,0.12733333326966667,0
+VMAR.US,D,20220509,000000,231660,231660,212760,217285,0.5458148145419075,0
+VMAR.US,D,20220510,000000,220860,225747,203040,203040,0.4446851849628426,0
+VMAR.US,D,20220511,000000,207900,214915,203046,204498,0.7012407403901204,0
+VMAR.US,D,20220512,000000,207360,210060,199800,202732,0.3996111109113056,0
+VMAR.US,D,20220513,000000,211140,225672,202500,221400,0.273425925789213,0
+VMAR.US,D,20220516,000000,228420,228420,216540,217269,0.19048148138624077,0
+VMAR.US,D,20220517,000000,217080,226260,216540,226260,0.07122222218661112,0
+VMAR.US,D,20220518,000000,218700,221400,216540,220860,0.14072222215186111,0
+VMAR.US,D,20220519,000000,216540,217636,211680,216000,0.14012962955956482,0
+VMAR.US,D,20220520,000000,213300,231660,210060,228420,0.08353703699526853,0
+VMAR.US,D,20220523,000000,226800,229851,212220,229500,0.05201851849250926,0
+VMAR.US,D,20220524,000000,227653,230170,213300,214380,0.09546296291523149,0
+VMAR.US,D,20220525,000000,213840,223560,213300,214380,0.0651851851525926,0
+VMAR.US,D,20220526,000000,219240,224640,216006,224100,0.26455555542327786,0
+VMAR.US,D,20220527,000000,231120,232200,223711,232200,0.32149999983925004,0
+VMAR.US,D,20220531,000000,234900,234900,222480,224435,0.20185185175092593,0
+VMAR.US,D,20220601,000000,232200,232200,224068,229500,0.1269999999365,0
+VMAR.US,D,20220602,000000,232195,232195,224640,226800,0.2631481480165741,0
+VMAR.US,D,20220603,000000,217080,232070,217080,226260,0.21020370359860185,0
+VMAR.US,D,20220606,000000,224640,232740,219240,232740,0.06357407404228704,0
+VMAR.US,D,20220607,000000,221400,228960,216000,228960,0.23888888876944447,0
+VMAR.US,D,20220608,000000,227070,230040,221400,230040,0.08533333329066667,0
+VMAR.US,D,20220609,000000,219780,226800,219780,226260,0.20351851841675928,0
+VMAR.US,D,20220610,000000,223290,232740,221222,232200,0.36001851833850934,0
+VMAR.US,D,20220613,000000,220860,221400,205200,206280,0.3936296294328148,0
+VMAR.US,D,20220614,000000,210600,210600,189000,191160,0.38577777758488896,0
+VMAR.US,D,20220615,000000,196020,197100,185220,193320,0.3834629627712315,0
+VMAR.US,D,20220616,000000,192240,205681,180900,180900,0.16551851843575927,0
+VMAR.US,D,20220617,000000,180900,193806,180900,191700,0.1172777777191389,0
+VMAR.US,D,20220621,000000,191700,205740,184966,200621,0.1382222221531111,0
+VMAR.US,D,20220622,000000,214920,214920,181122,206280,0.20735185174817594,0
+VMAR.US,D,20220623,000000,224100,236520,210600,231120,0.4112592590536297,0
+VMAR.US,D,20220624,000000,238140,243000,227340,228156,0.3018888887379445,0
+VMAR.US,D,20220627,000000,247860,247860,235440,242995,0.3133888887321945,0
+VMAR.US,D,20220628,000000,243000,269995,243000,258250,0.37096296277748153,0
+VMAR.US,D,20220629,000000,268380,268380,243610,259740,0.2039814813794908,0
+VMAR.US,D,20220630,000000,261360,261900,243540,251106,0.34472222204986114,0
+VMAR.US,D,20220701,000000,250020,259195,248406,257580,0.12320370364210186,0
+VMAR.US,D,20220705,000000,259200,259200,249691,255150,0.06572222218936112,0
+VMAR.US,D,20220706,000000,259200,260280,230040,248940,0.1801111110210556,0
+VMAR.US,D,20220707,000000,253800,253800,239474,252180,0.04583333331041667,0
+VMAR.US,D,20220708,000000,248044,251640,248044,251640,0.019722222212361112,0
+VMAR.US,D,20220711,000000,246240,252450,244620,247860,0.15896296288348152,0
+VMAR.US,D,20220712,000000,251316,289964,248940,268380,1.1682962957121483,0
+VMAR.US,D,20220713,000000,267300,315182,267300,305095,0.7944629625657316,0
+VMAR.US,D,20220714,000000,307260,337500,286206,331274,2.159129628550065,0
+VMAR.US,D,20220715,000000,340200,356400,333180,344385,1.723074073212537,0
+VMAR.US,D,20220718,000000,333720,342360,297000,316980,2.3089259247714633,0
+VMAR.US,D,20220719,000000,348300,348300,334800,338310,1.3184444437852223,0
+VMAR.US,D,20220720,000000,341820,341820,314820,324540,0.7808148144244076,0
+VMAR.US,D,20220721,000000,317520,323395,293614,302940,0.8212222218116111,0
+VMAR.US,D,20220722,000000,316440,321840,303480,313740,0.5351111108435557,0
+VMAR.US,D,20220725,000000,318060,318060,301320,315900,0.21507407396653708,0
+VMAR.US,D,20220726,000000,314820,329400,306180,318060,0.321425925765213,0
+VMAR.US,D,20220727,000000,313200,325620,305100,308340,0.21175925915337965,0
+VMAR.US,D,20220728,000000,305100,312584,305100,305640,0.27135185171617593,0
+VMAR.US,D,20220729,000000,309420,315360,304754,315360,0.4729074071709538,0
+VMAR.US,D,20220801,000000,315360,344520,314820,337500,1.0996666661168335,0
+VMAR.US,D,20220802,000000,330480,336188,322920,322920,0.17737037028168523,0
+VMAR.US,D,20220803,000000,339660,340200,297000,297000,0.5318333330674168,0
+VMAR.US,D,20220804,000000,296460,307800,294840,307255,0.36209259241154634,0
+VMAR.US,D,20220805,000000,300240,305635,300240,301320,0.1419629628919815,0
+VMAR.US,D,20220808,000000,299700,305100,294840,302400,0.28138888874819445,0
+VMAR.US,D,20220809,000000,306720,306720,294840,297000,0.17466666657933339,0
+VMAR.US,D,20220810,000000,299700,315360,289251,302400,0.41674074053237037,0
+VMAR.US,D,20220811,000000,307800,348300,307800,345325,2.180629628539315,0
+VMAR.US,D,20220812,000000,351540,474660,351540,379620,20.34331480464308,0
+VMAR.US,D,20220815,000000,380700,390694,351540,375840,1.3811851844945928,0
+VMAR.US,D,20220816,000000,377460,426600,377460,399600,2.4053333321306667,0
+VMAR.US,D,20220817,000000,385020,412332,380700,401220,1.3617222215413614,0
+VMAR.US,D,20220818,000000,400852,403760,364500,375300,0.8356666662488336,0
+VMAR.US,D,20220819,000000,385560,385560,351000,367740,0.35651851834025927,0
+VMAR.US,D,20220822,000000,352080,375455,345600,361800,1.668425925091713,0
+VMAR.US,D,20220823,000000,359100,379080,342900,359494,1.7139259250689631,0
+VMAR.US,D,20220824,000000,369900,388800,356400,366120,2.4362407395226207,0
+VMAR.US,D,20220825,000000,372600,388800,361800,385560,0.6292407404261205,0
+VMAR.US,D,20220826,000000,386640,386640,367200,377460,1.0304999994847501,0
+VMAR.US,D,20220829,000000,381240,381240,337500,345060,1.7483333324591666,0
+VMAR.US,D,20220830,000000,359100,378000,340200,347760,1.0909444438989724,0
+VMAR.US,D,20220831,000000,347760,358036,337500,347220,0.9667037032203519,0
+VMAR.US,D,20220901,000000,356400,363960,337500,363960,0.6045185182162593,0
+VMAR.US,D,20220902,000000,361260,369900,347766,359100,0.3598148146349074,0
+VMAR.US,D,20220906,000000,354240,357000,324000,330480,0.6060370367340187,0
+VMAR.US,D,20220907,000000,334800,347755,328860,343440,0.13957407400428706,0
+VMAR.US,D,20220908,000000,336960,337500,324000,332122,0.27422222208511116,0
+VMAR.US,D,20220909,000000,337500,345600,328002,329940,0.7648148144324075,0
+VMAR.US,D,20220912,000000,325620,335750,325080,331852,0.37438888870169446,0
+VMAR.US,D,20220913,000000,332640,336960,325080,325620,0.20242592582471297,0
+VMAR.US,D,20220914,000000,328320,329940,312390,321300,0.6206851848748426,0
+VMAR.US,D,20220915,000000,327780,334444,324000,324006,0.04798148145749074,0
+VMAR.US,D,20220916,000000,324006,337500,320479,332100,0.26501851838600926,0
+VMAR.US,D,20220919,000000,329400,329400,311580,315900,0.42581481460190745,0
+VMAR.US,D,20220920,000000,316440,316440,297000,304560,0.41264814794182414,0
+VMAR.US,D,20220921,000000,300780,300780,276486,278100,0.927425925462213,0
+VMAR.US,D,20220922,000000,283500,297810,277830,297810,0.9372037032351019,0
+VMAR.US,D,20220923,000000,297000,297000,270540,282420,0.631425925610213,0
+VMAR.US,D,20220926,000000,283500,294300,257143,263520,0.8299074069924539,0
+VMAR.US,D,20220927,000000,265140,278100,261900,266760,0.34738888871519447,0
+VMAR.US,D,20220928,000000,264060,288884,264060,282420,0.6767592589208796,0
+VMAR.US,D,20220929,000000,281880,281880,256500,263520,0.8301111106960555,0
+VMAR.US,D,20220930,000000,261900,288360,261900,273510,0.563351851570176,0
+VMAR.US,D,20221003,000000,272160,276480,269460,276480,0.1479629628889815,0
+VMAR.US,D,20221004,000000,273240,282420,269541,272700,0.3873703701766852,0
+VMAR.US,D,20221005,000000,265680,266182,256500,259740,0.20894444433997222,0
+VMAR.US,D,20221006,000000,255960,277139,255960,270000,0.15290740733095373,0
+VMAR.US,D,20221007,000000,273564,273564,256506,260280,0.09011111106605557,0
+VMAR.US,D,20221010,000000,257580,261900,232206,245695,0.22961111099630555,0
+VMAR.US,D,20221011,000000,239539,260820,224100,244615,0.4144814812742407,0
+VMAR.US,D,20221012,000000,244620,245160,234906,234906,0.21787037026143521,0
+VMAR.US,D,20221013,000000,228420,242460,221400,238140,0.16216666658558337,0
+VMAR.US,D,20221014,000000,242460,262284,232740,232740,0.45127777755213894,0
+VMAR.US,D,20221017,000000,230040,250393,230040,237600,0.20103703693651853,0
+VMAR.US,D,20221018,000000,240840,260064,240840,252115,0.17742592583721298,0
+VMAR.US,D,20221019,000000,259200,264600,249480,253800,0.10799999994600001,0
+VMAR.US,D,20221020,000000,262975,262975,253800,254880,0.04925925923462964,0
+VMAR.US,D,20221021,000000,256516,283500,255960,271593,0.24988888876394447,0
+VMAR.US,D,20221024,000000,287820,287820,265248,265804,0.08798148143749075,0
+VMAR.US,D,20221025,000000,270546,282895,269455,271820,0.10966666661183333,0
+VMAR.US,D,20221026,000000,291600,291600,270000,272592,0.2627407406093704,0
+VMAR.US,D,20221027,000000,275670,275670,266220,266404,0.043333333311666666,0
+VMAR.US,D,20221028,000000,275940,278964,264600,269460,0.12049999993975001,0
+VMAR.US,D,20221031,000000,274320,274320,265140,269460,0.11177777772188889,0
+VMAR.US,D,20221101,000000,274320,274320,264573,264573,0.06503703700451853,0
+VMAR.US,D,20221102,000000,265140,267970,245700,253260,0.056129629601564826,0
+VMAR.US,D,20221103,000000,246780,247860,240360,247806,0.17453703694976852,0
+VMAR.US,D,20221104,000000,252180,260042,249378,257526,0.0791851851455926,0
+VMAR.US,D,20221107,000000,264600,275076,256500,256500,0.2895740739292871,0
+VMAR.US,D,20221108,000000,256506,259200,256506,258120,0.1600555554755278,0
+VMAR.US,D,20221109,000000,253152,266220,244998,247320,0.21561111100330554,0
+VMAR.US,D,20221110,000000,250916,264773,248940,248940,0.45120370347810196,0
+VMAR.US,D,20221111,000000,258660,263520,243756,245700,0.2162407406326204,0
+VMAR.US,D,20221114,000000,243000,252720,234036,236520,0.32185185169092595,0
+VMAR.US,D,20221115,000000,236520,244291,232200,241920,0.15861111103180559,0
+VMAR.US,D,20221116,000000,243000,244615,230040,237060,0.17548148139374073,0
+VMAR.US,D,20221117,000000,242460,242460,235980,238140,0.05062962960431482,0
+VMAR.US,D,20221118,000000,237600,237627,230586,233550,0.1210925925320463,0
+VMAR.US,D,20221121,000000,233280,236520,229500,229500,0.07553703699926853,0
+VMAR.US,D,20221122,000000,230164,249702,230164,231660,0.30490740725495374,0
+VMAR.US,D,20221123,000000,230040,241110,226800,234895,0.052203703677601854,0
+VMAR.US,D,20221125,000000,234900,251095,233145,241650,0.23485185173442594,0
+VMAR.US,D,20221128,000000,250560,264600,241920,241920,0.34668518501184264,0
+VMAR.US,D,20221129,000000,246240,263493,243540,252040,0.14729629622264817,0
+VMAR.US,D,20221130,000000,248400,263520,243000,243540,0.2967407405923704,0
+VMAR.US,D,20221201,000000,244620,250560,232200,234900,0.4348148145974075,0
+VMAR.US,D,20221202,000000,243540,286740,237600,273780,1.680037036197019,0
+VMAR.US,D,20221205,000000,298080,305100,274552,288900,0.37449999981275006,0
+VMAR.US,D,20221206,000000,290520,299155,283500,294300,0.4950925923450464,0
+VMAR.US,D,20221207,000000,300240,300240,283500,287820,0.4007962960958982,0
+VMAR.US,D,20221208,000000,282339,292680,282339,283500,0.2613333332026667,0
+VMAR.US,D,20221209,000000,283500,302400,275940,294570,0.47709259235404633,0
+VMAR.US,D,20221212,000000,292140,294840,275946,279720,0.17807407398503708,0
+VMAR.US,D,20221213,000000,280260,280260,272430,277182,0.13261111104480558,0
+VMAR.US,D,20221214,000000,272700,274002,264600,265680,0.32531481465215745,0
+VMAR.US,D,20221215,000000,273780,274574,267030,268920,0.16861111102680557,0
+VMAR.US,D,20221216,000000,274860,294300,273780,278640,0.43309259237604636,0
+VMAR.US,D,20221219,000000,280800,281340,250830,252720,0.43840740718820376,0
+VMAR.US,D,20221220,000000,253800,265680,251100,252180,0.25649999987175004,0
+VMAR.US,D,20221221,000000,257040,257040,252445,255960,0.09194444439847223,0
+VMAR.US,D,20221222,000000,255960,259200,243000,256500,0.2630925924610463,0
+VMAR.US,D,20221223,000000,259200,265637,259200,260280,0.2769814813429908,0
+VMAR.US,D,20221227,000000,260280,270000,260280,267300,0.5279444441804723,0
+VMAR.US,D,20221228,000000,262980,270000,260518,270000,0.11357407401728706,0
+VMAR.US,D,20221229,000000,267840,270697,250155,259308,0.6111481478425741,0
+VMAR.US,D,20221230,000000,258660,258660,245700,248940,0.1620555554745278,0
+VMAR.US,D,20230103,000000,248940,260815,248400,250020,0.08509259255004631,0
+VMAR.US,D,20230104,000000,247320,250398,246516,250398,0.06433333330116667,0
+VMAR.US,D,20230105,000000,245700,250425,245700,245700,0.09931481476515741,0
+VMAR.US,D,20230106,000000,245700,250728,245700,248940,0.10848148142724075,0
+VMAR.US,D,20230109,000000,251100,258115,251100,251100,0.13009259252754632,0
+VMAR.US,D,20230110,000000,251100,252742,243000,243000,0.24522222209961111,0
+VMAR.US,D,20230111,000000,230580,244080,230580,236520,0.2698888887539445,0
+VMAR.US,D,20230112,000000,230040,239760,229500,231790,0.28238888874769447,0
+VMAR.US,D,20230113,000000,232200,257580,232200,238950,0.35490740722995373,0
+VMAR.US,D,20230117,000000,237060,244976,237060,239766,0.06290740737595371,0
+VMAR.US,D,20230118,000000,240840,245700,230586,230586,0.15311111103455557,0
+VMAR.US,D,20230119,000000,226800,235980,226800,227340,0.1167222221638611,0
+VMAR.US,D,20230120,000000,224100,250020,224100,247320,0.4368888886704445,0
+VMAR.US,D,20230123,000000,246240,256290,232206,240764,0.3709444442589723,0
+VMAR.US,D,20230124,000000,237600,239760,228960,239760,0.22629629618314817,0
+VMAR.US,D,20230125,000000,239760,239760,233820,234900,0.26238888875769445,0
+VMAR.US,D,20230126,000000,237600,240295,232346,238680,0.29320370355710185,0
+VMAR.US,D,20230127,000000,256500,261360,232740,236520,0.4215185183077593,0
+VMAR.US,D,20230130,000000,237600,238097,219240,221400,0.19957407397428706,0
+VMAR.US,D,20230131,000000,226800,230575,216902,219240,0.2723148146786574,0
+VMAR.US,D,20230201,000000,219240,219240,202506,208980,2.1436481470763242,0
+VMAR.US,D,20230202,000000,208980,226557,205200,213840,1.5019629622119817,0
+VMAR.US,D,20230203,000000,218160,237595,216502,233280,0.7730740736875371,0
+VMAR.US,D,20230206,000000,233280,253800,233280,248940,0.34951851834375935,0
+VMAR.US,D,20230207,000000,242730,250560,237600,243540,0.22738888877519448,0
+VMAR.US,D,20230208,000000,247860,248400,244080,244080,0.0335925925757963,0
+VMAR.US,D,20230209,000000,244080,248400,238702,238702,0.1430925925210463,0
+VMAR.US,D,20230210,000000,236644,238410,226800,226800,0.4735555553187778,0
+VMAR.US,D,20230213,000000,223560,247320,223560,223560,1.5272962955326481,0
+VMAR.US,D,20230214,000000,238680,238680,221940,230920,0.33009259242754635,0
+VMAR.US,D,20230215,000000,236342,241267,231120,231120,0.08794444440047222,0
+VMAR.US,D,20230216,000000,244620,251100,244086,251100,0.194425925828713,0
+VMAR.US,D,20230217,000000,243540,248400,241380,242460,0.13462962956231483,0
+VMAR.US,D,20230221,000000,247860,247860,234900,234900,0.06185185182092593,0
+VMAR.US,D,20230222,000000,240840,240840,229500,229500,0.1363148147466574,0
+VMAR.US,D,20230223,000000,229506,231120,227880,227880,0.1455555554827778,0
+VMAR.US,D,20230224,000000,227880,229743,221940,224829,0.055962962934981486,0
+VMAR.US,D,20230227,000000,224646,233280,221400,223020,0.20868518508084263,0
+VMAR.US,D,20230228,000000,221946,229500,221940,229500,0.08098148144099075,0
+VMAR.US,D,20230301,000000,229500,229500,223020,223020,0.07731481477615741,0
+VMAR.US,D,20230302,000000,221400,230040,221400,229500,0.08714814810457408,0
+VMAR.US,D,20230303,000000,227880,231660,223436,223587,0.1592407406611204,0
+VMAR.US,D,20230306,000000,223020,228420,214936,217080,0.1734629628762315,0
+VMAR.US,D,20230307,000000,217080,218700,217080,218700,0.03535185183417593,0
+VMAR.US,D,20230308,000000,218700,218700,216000,216000,0.13516666659908336,0
+VMAR.US,D,20230309,000000,211707,219602,210060,213300,0.21755555544677782,0
+VMAR.US,D,20230310,000000,209520,226260,209520,214920,0.19707407397553703,0
+VMAR.US,D,20230313,000000,210822,218430,206280,206286,0.20779629619239817,0
+VMAR.US,D,20230314,000000,206286,209515,202500,202932,0.5238703701084353,0
+VMAR.US,D,20230315,000000,202500,204077,199206,199206,0.08649999995675,0
+VMAR.US,D,20230316,000000,193320,194719,189000,194265,0.3707222220368611,0
+VMAR.US,D,20230317,000000,191554,194400,187920,189540,0.323425925764213,0
+VMAR.US,D,20230320,000000,186840,189000,185220,186322,0.4348333331159167,0
+VMAR.US,D,20230321,000000,187920,199616,185220,195955,0.4578333331044167,0
+VMAR.US,D,20230322,000000,187526,202500,187526,202230,0.20888888878444445,0
+VMAR.US,D,20230323,000000,196274,202500,196274,197402,0.13896296289348148,0
+VMAR.US,D,20230324,000000,196139,205740,196139,205740,0.16714814806457412,0
+VMAR.US,D,20230327,000000,197106,216000,197106,211140,0.18544444435172225,0
+VMAR.US,D,20230328,000000,207900,213295,205200,213295,0.054592592565296305,0
+VMAR.US,D,20230329,000000,215460,216000,206280,213300,0.17248148139524075,0
+VMAR.US,D,20230330,000000,216000,220320,211232,213300,0.18670370361035188,0
+VMAR.US,D,20230331,000000,211140,219764,211140,216000,0.18620370361060187,0
+VMAR.US,D,20230403,000000,211432,226795,204120,215460,0.7093703700156851,0
+VMAR.US,D,20230404,000000,214542,224597,207900,224597,0.11246296290673151,0
+VMAR.US,D,20230405,000000,212760,225720,204660,214380,0.12490740734495372,0
+VMAR.US,D,20230406,000000,210006,218392,206286,209520,0.06174074070987037,0
+VMAR.US,D,20230410,000000,206280,225720,200340,207047,0.47179629606039825,0
+VMAR.US,D,20230411,000000,212506,216362,208980,216362,0.029444444429722223,0
+VMAR.US,D,20230412,000000,218700,218700,203040,208440,0.15161111103530556,0
+VMAR.US,D,20230413,000000,203575,216000,203040,216000,0.020203703693601856,0
+VMAR.US,D,20230414,000000,207009,214380,206820,208980,0.176425925837713,0
+VMAR.US,D,20230417,000000,210600,210600,209320,209320,0.016870370361935186,0
+VMAR.US,D,20230418,000000,208440,214882,208440,214882,0.06538888885619445,0
+VMAR.US,D,20230419,000000,207338,226800,205200,223830,0.23955555543577783,0
+VMAR.US,D,20230420,000000,222480,222480,209369,212220,0.15418518510809262,0
+VMAR.US,D,20230421,000000,209520,226260,209520,212172,0.10375925920737963,0
+VMAR.US,D,20230424,000000,211680,222475,210028,216540,0.09492592587846298,0
+VMAR.US,D,20230425,000000,217188,217188,211950,211950,0.05605555552752778,0
+VMAR.US,D,20230426,000000,211388,211388,204444,207630,0.06098148145099074,0
+VMAR.US,D,20230427,000000,208440,208710,203586,208440,0.11914814808857406,0
+VMAR.US,D,20230428,000000,205060,214920,204120,213840,0.1545185184412593,0
+VMAR.US,D,20230501,000000,205740,212220,205740,207900,0.11607407401603705,0
+VMAR.US,D,20230502,000000,204660,212220,202651,205200,0.19668518508684263,0
+VMAR.US,D,20230503,000000,204660,221940,204147,217620,0.3020925924415463,0
+VMAR.US,D,20230504,000000,206874,214380,206874,209520,0.11142592587021297,0
+VMAR.US,D,20230505,000000,206280,214472,204293,209099,0.0642777777456389,0
+VMAR.US,D,20230508,000000,204914,206507,197640,203040,0.12411111104905555,0
+VMAR.US,D,20230509,000000,203964,209520,203040,204120,0.15438888881169446,0
+VMAR.US,D,20230510,000000,204660,216000,204120,211950,0.4127592590528797,0
+VMAR.US,D,20230511,000000,216000,216000,208980,210600,0.8064074070042038,0
+VMAR.US,D,20230512,000000,208494,208548,197100,197910,0.24522222209961111,0
+VMAR.US,D,20230515,000000,195480,198720,194940,196560,0.04457407405178704,0
+VMAR.US,D,20230516,000000,195620,202554,195620,199800,0.273425925789213,0
+VMAR.US,D,20230517,000000,203040,213300,201825,211680,0.062277777746638896,0
+VMAR.US,D,20230518,000000,208440,214920,208440,210600,0.09012962958456482,0
+VMAR.US,D,20230519,000000,209520,213856,209520,213300,0.23272222210586113,0
+VMAR.US,D,20230522,000000,211140,213440,210600,211140,0.11162962957381482,0
+VMAR.US,D,20230523,000000,213846,217431,210600,210600,0.11429629623914817,0
+VMAR.US,D,20230524,000000,214920,215460,210606,212792,0.08127777773713889,0
+VMAR.US,D,20230525,000000,212760,216810,210600,215460,0.2581111109820556,0
+VMAR.US,D,20230526,000000,215466,215466,205200,211680,0.15342592584921297,0
+VMAR.US,D,20230530,000000,208019,208170,197370,206815,0.3006851850348426,0
+VMAR.US,D,20230531,000000,195480,205740,195480,199260,0.31851851835925926,0
+VMAR.US,D,20230601,000000,229500,251100,216000,224370,4.840037034616907,0
+VMAR.US,D,20230602,000000,229500,240246,227880,234900,0.5392407404711204,0
+VMAR.US,D,20230605,000000,239760,239760,225720,228420,0.4522222219961111,0
+VMAR.US,D,20230606,000000,240300,264600,239220,264600,6.705277774425278,0
+VMAR.US,D,20230607,000000,279720,302400,265140,270000,12.525018512256095,0
+VMAR.US,D,20230608,000000,292680,292680,267840,272700,4.778666664277445,0
+VMAR.US,D,20230609,000000,285120,286200,230580,241920,3.9948518498543155,0
+VMAR.US,D,20230612,000000,246240,247860,233280,237600,1.746444443571222,0
+VMAR.US,D,20230613,000000,241920,275400,237654,268920,1.7658703694874351,0
+VMAR.US,D,20230614,000000,268920,268920,251100,251100,1.6499444436194723,0
+VMAR.US,D,20230615,000000,240300,240300,224640,231660,2.6530740727475375,0
+VMAR.US,D,20230616,000000,229500,234900,221400,224640,1.4976851844363428,0
+VMAR.US,D,20230620,000000,226260,226260,219240,223560,1.0620925920615463,0
+VMAR.US,D,20230621,000000,225180,226557,220250,224100,0.5074814812277408,0
+VMAR.US,D,20230622,000000,221940,221940,209520,212760,1.080777777237389,0
+VMAR.US,D,20230623,000000,213300,213705,206550,210060,1.2106666660613334,0
+VMAR.US,D,20230626,000000,210600,214920,205200,214380,1.0756666661288337,0
+VMAR.US,D,20230627,000000,216540,216540,208980,210600,0.7452592588866296,0
+VMAR.US,D,20230628,000000,207360,211410,204660,204660,1.059296295766648,0
+VMAR.US,D,20230629,000000,210600,213306,203580,204660,1.0142592587521297,0
+VMAR.US,D,20230630,000000,215460,215460,198180,201420,1.5365370362687685,0
+VMAR.US,D,20230703,000000,201420,207630,198180,205200,0.8950185180710092,0
+VMAR.US,D,20230705,000000,206280,208440,199800,201420,1.1541481475710742,0
+VMAR.US,D,20230706,000000,208980,208980,189000,191160,1.5111296288740648,0
+VMAR.US,D,20230707,000000,192780,195480,189000,192780,1.570777776992389,0
+VMAR.US,D,20230710,000000,194400,195912,186840,189540,1.6024814806802408,0
+VMAR.US,D,20230711,000000,194400,196020,185220,190080,2.142203702632602,0
+VMAR.US,D,20230712,000000,196020,196020,186306,191700,1.3679629622789817,0
+VMAR.US,D,20230713,000000,190080,195966,188498,192240,1.5909999992045,0
+VMAR.US,D,20230714,000000,191700,194400,185760,194400,0.8744814810442407,0
+VMAR.US,D,20230717,000000,194400,213295,194400,210600,2.2177037025948523,0
+VMAR.US,D,20230718,000000,215460,223711,205200,218700,2.9699444429595006,0
+VMAR.US,D,20230719,000000,218700,221400,206280,213840,1.0325370365207687,0
+VMAR.US,D,20230720,000000,216540,216540,194400,203040,2.7629074060259544,0
+VMAR.US,D,20230721,000000,205200,205200,193590,199260,1.3159444437864725,0
+VMAR.US,D,20230724,000000,199260,208440,193860,200880,0.7455370366642686,0
+VMAR.US,D,20230725,000000,199800,217620,199800,205740,1.4219814807704907,0
+VMAR.US,D,20230726,000000,203580,233820,203580,230580,5.738870367500851,0
+VMAR.US,D,20230727,000000,234900,234900,211140,232200,3.0955740725263703,0
+VMAR.US,D,20230728,000000,232200,239760,222480,233820,3.101240739190148,0
+VMAR.US,D,20230731,000000,242460,260820,237600,251640,5.900333330383279,0
+VMAR.US,D,20230801,000000,212220,216270,203040,210060,11.113796290739536,0
+VMAR.US,D,20230802,000000,209520,211140,205200,207360,3.099666665116722,0
+VMAR.US,D,20230803,000000,215460,238950,213300,226800,12.99453703053991,0
+VMAR.US,D,20230804,000000,237060,237060,218700,230580,6.739962959593093,0
+VMAR.US,D,20230807,000000,237600,238680,221400,226260,2.835481480063685,0
+VMAR.US,D,20230808,000000,222480,223560,211410,217080,3.530425924160685,0
+VMAR.US,D,20230809,000000,216000,219780,213840,218700,1.1839629623709815,0
+VMAR.US,D,20230810,000000,220860,220860,213030,218160,2.0134444434377223,0
+VMAR.US,D,20230811,000000,216000,224640,213840,224100,1.4626851844538429,0
+VMAR.US,D,20230814,000000,221400,224100,213084,216000,1.221777777166889,0
+VMAR.US,D,20230815,000000,212760,215460,203040,204660,2.5233703691086857,0
+VMAR.US,D,20230816,000000,204120,205200,194130,199800,2.315388887731195,0
+VMAR.US,D,20230817,000000,203040,203040,181440,185760,2.2021481470470743,0
+VMAR.US,D,20230818,000000,187920,189540,180360,181980,0.9239444439824722,0
+VMAR.US,D,20230821,000000,187920,193320,178200,186840,0.987074073580537,0
+VMAR.US,D,20230822,000000,190080,190080,179820,187380,0.5837962960043982,0
+VMAR.US,D,20230823,000000,183600,194400,182515,190620,1.384425925233713,0
+VMAR.US,D,20230824,000000,192780,194400,184140,191160,0.7300925922275465,0
+VMAR.US,D,20230825,000000,189540,191700,184680,186840,0.7140925922355463,0
+VMAR.US,D,20230828,000000,190620,190620,183600,189540,0.6124814811752408,0
+VMAR.US,D,20230829,000000,189000,194946,183060,194940,0.86949999956525,0
+VMAR.US,D,20230830,000000,191160,216000,189540,208980,1.5754999992122503,0
+VMAR.US,D,20230831,000000,206280,207349,199260,200880,1.1020740735230372,0
+VMAR.US,D,20230901,000000,201960,206696,197640,203580,1.1125185179622594,0
+VMAR.US,D,20230905,000000,203580,203580,192618,202500,0.6682777774436389,0
+VMAR.US,D,20230906,000000,200340,201960,193855,193860,1.505425925173213,0
+VMAR.US,D,20230907,000000,192246,193860,189626,190620,0.2517407406148704,0
+VMAR.US,D,20230908,000000,189000,190890,183600,185220,1.0929444438979723,0
+VMAR.US,D,20230911,000000,188617,188617,181980,184140,0.8662777773446391,0
+VMAR.US,D,20230912,000000,185220,185220,179280,181440,0.24838888876469448,0
+VMAR.US,D,20230913,000000,181440,184140,179820,180900,0.3283148146506575,0
+VMAR.US,D,20230914,000000,181440,191160,177120,185760,1.938703702734352,0
+VMAR.US,D,20230915,000000,189000,191700,180770,184140,0.25925925912962966,0
+VMAR.US,D,20230918,000000,183600,188460,183060,185420,0.13533333326566668,0
+VMAR.US,D,20230919,000000,188460,191160,177660,181440,0.9485925921182965,0
+VMAR.US,D,20230920,000000,183595,188455,174960,177120,0.5023148145636575,0
+VMAR.US,D,20230921,000000,173880,177120,168712,171720,0.9712962958106482,0
+VMAR.US,D,20230922,000000,171720,171720,152340,155520,2.4416481469273243,0
+VMAR.US,D,20230925,000000,153900,168734,147960,153360,1.2000370364370188,0
+VMAR.US,D,20230926,000000,151200,160380,135000,143100,1.043203703182102,0
+VMAR.US,D,20230927,000000,138780,149040,138780,143100,0.27729629615764817,0
+VMAR.US,D,20230928,000000,142020,143640,120420,125280,2.2554444433167222,0
+VMAR.US,D,20230929,000000,126360,135540,117720,130680,1.3087777771233888,0
+VMAR.US,D,20231002,000000,122580,129438,121500,121500,0.6107592589538797,0
+VMAR.US,D,20231003,000000,121500,127980,116100,119340,0.670703703368352,0
+VMAR.US,D,20231004,000000,119880,127224,116100,118260,0.5768703700819352,0
+VMAR.US,D,20231005,000000,124200,131760,119886,129600,0.9150555550980277,0
+VMAR.US,D,20231006,000000,133380,138780,129092,136080,0.4911111108655556,0
+VMAR.US,D,20231009,000000,136620,145260,135000,137160,0.25694444431597224,0
+VMAR.US,D,20231010,000000,143640,143640,135810,142560,0.4185925923832963,0
+VMAR.US,D,20231011,000000,145260,145260,131220,131220,0.620351851541676,0
+VMAR.US,D,20231012,000000,131220,145800,125280,129060,0.33124074057512043,0
+VMAR.US,D,20231013,000000,129060,138240,124389,135000,0.4882037034596019,0
+VMAR.US,D,20231016,000000,133380,136620,127980,131220,0.39099999980450006,0
+VMAR.US,D,20231017,000000,128520,137382,126371,130680,0.1613703702896852,0
+VMAR.US,D,20231018,000000,129060,129325,123660,123660,0.2873333331896667,0
+VMAR.US,D,20231019,000000,124200,124200,116100,116100,0.2778888887499445,0
+VMAR.US,D,20231020,000000,119340,119340,99900,99900,1.1999444438444724,0
+VMAR.US,D,20231023,000000,103140,126900,102600,105300,0.3659629627799815,0
+VMAR.US,D,20231024,000000,105300,123552,105300,106380,0.5369074071389538,0
+VMAR.US,D,20231025,000000,104220,106574,102600,102600,0.3866851849918426,0
+VMAR.US,D,20231026,000000,102600,106920,100446,106920,0.45085185162642594,0
+VMAR.US,D,20231027,000000,101520,111780,101520,105840,0.6062222219191112,0
+VMAR.US,D,20231030,000000,105300,110700,102066,102600,0.3770370368485185,0
+VMAR.US,D,20231031,000000,101520,102606,97200,97740,0.27712962949106484,0
+VMAR.US,D,20231101,000000,107460,107460,94500,103680,0.6255185182057592,0
+VMAR.US,D,20231102,000000,103140,107460,99824.4,107460,0.5426666663953335,0
+VMAR.US,D,20231103,000000,106380,131760,106380,117720,2.328648146983824,0
+VMAR.US,D,20231106,000000,124200,124200,105030,114480,0.5081111108570556,0
+VMAR.US,D,20231107,000000,111240,111780,106380,106380,0.23418518506809263,0
+VMAR.US,D,20231108,000000,113400,121403,105478,107460,0.1477777777038889,0
+VMAR.US,D,20231109,000000,107509,113400,102600,102600,0.6167962959878982,0
+VMAR.US,D,20231110,000000,103475,108540,99360,102600,0.22762962951581486,0
+VMAR.US,D,20231113,000000,105300,110160,104760,108540,1.0011666661660834,0
+VMAR.US,D,20231114,000000,99360,106380,94500,103696,1.5609259251454632,0
+VMAR.US,D,20231115,000000,107460,107460,102060,102060,0.5005370367867686,0
+VMAR.US,D,20231116,000000,102600,102600,97200,99360,0.6772592589206297,0
+VMAR.US,D,20231117,000000,109080,109080,97740,101520,0.8457037032808521,0
+VMAR.US,D,20231120,000000,98820,104198,95612.4,99900,0.8083703699661853,0
+VMAR.US,D,20231121,000000,97740,99900,95580,97200,0.5104444441892223,0
+VMAR.US,D,20231122,000000,98820,102519,94602.8,100980,0.3027777776263889,0
+VMAR.US,D,20231124,000000,98280,100742,97200,99900,0.18192592583496298,0
+VMAR.US,D,20231127,000000,102600,102600,96660,97740,0.5278703701064352,0
+VMAR.US,D,20231128,000000,95040,97740,87485.6,92880,2.0833888878471947,0
+VMAR.US,D,20231129,000000,93960,93960,75600,78840,4.619296293986537,0
+VMAR.US,D,20231130,000000,80460,80460,68040,71285.6,4.49851851626926,0
+VMAR.US,D,20231201,000000,73980,75600,54540,70200,3.771888887002834,0
+VMAR.US,D,20231204,000000,64800,68040,56705.6,57240,6.978499996510668,0
+VMAR.US,D,20231205,000000,57240,63720,56700,60480,3.5884629611687595,0
+VMAR.US,D,20231206,000000,63720,82080,62370,78300,4.76942592354113,0
+VMAR.US,D,20231207,000000,85320,90450,78694.4,83160,3.060888887358556,0
+VMAR.US,D,20231208,000000,81540,83565.2,72360,76680,0.9969814809829908,0
+VMAR.US,D,20231211,000000,73980,78840,69120,69120,1.6577222213933613,0
+VMAR.US,D,20231212,000000,66420,68580,65340,67500,0.43199999978400005,0
+VMAR.US,D,20231213,000000,66960,75060,66960,73980,1.2640925919605466,0
+VMAR.US,D,20231214,000000,66960,70200,59940,64800,7.213444440837667,0
+VMAR.US,D,20231215,000000,63720,64800,62570,63720,1.3011666660160834,0
+VMAR.US,D,20231218,000000,63180,69120,61668,63180,2.1295185174537594,0
+VMAR.US,D,20231219,000000,65340,65880,61560,63180,2.38875925806488,0
+VMAR.US,D,20231220,000000,63180,63180,60480,62370,2.5327962950298986,0
+VMAR.US,D,20231221,000000,62100,63180,59578.4,60480,2.309907406252454,0
+VMAR.US,D,20231222,000000,60480,62100,59940,62100,2.443537035815269,0
+VMAR.US,D,20231226,000000,62100,64800,57780,60480,2.1166851841268426,0
+VMAR.US,D,20231227,000000,59940,61560,57240,61020,2.1033888878371942,0
+VMAR.US,D,20231228,000000,59940,62640,58860,60480,3.461351850121148,0
+VMAR.US,D,20231229,000000,59400,61020,58320,58860,1.356222221544111,0
+VMAR.US,D,20240102,000000,59400,62100,56160,57240,1.8155185176107596,0
+VMAR.US,D,20240103,000000,56700,56700,54000,54540,0.7228148144534075,0
+VMAR.US,D,20240104,000000,54540,54540,50760,52110,2.1779629618739818,0
+VMAR.US,D,20240105,000000,50608.8,52380,50220,51294.8,3.6073333315296114,0
+VMAR.US,D,20240108,000000,51840,51840,43200,46440,19.899722212272223,0
+VMAR.US,D,20240109,000000,44010,46170,43470,44604,2.5974259246272133,0
+VMAR.US,D,20240110,000000,43335.2,43740,42120,42978.8,4.616962960654425,0
+VMAR.US,D,20240111,000000,42946.4,44604,41580,42660,1.3349999993325001,0
+VMAR.US,D,20240112,000000,43200,44760.8,41580,43470,1.6091296288250652,0
+VMAR.US,D,20240116,000000,43200,44814.8,41634,43140.8,1.1029999994485002,0
+VMAR.US,D,20240117,000000,43200,43200,40608,42552,0.8019444440434724,0
+VMAR.US,D,20240118,000000,42098.4,43740,40775.6,43335.2,3.67948147964163,0
+VMAR.US,D,20240119,000000,42638.4,42638.4,37260,40554,14.042851844830484,0
+VMAR.US,D,20240122,000000,39420,43194.8,39322.8,41445.2,1.946333332360167,0
+VMAR.US,D,20240123,000000,41439.6,43200,40500,41472,1.8504629620377315,0
+VMAR.US,D,20240124,000000,43092,43135.2,40554,43092,1.4840185177765095,0
+VMAR.US,D,20240125,000000,44172,44172,41040,42973.2,2.013703702696852,0
+VMAR.US,D,20240126,000000,43200,43200,41056.4,41072.4,1.4752407400031207,0
+VMAR.US,D,20240129,000000,40500,41580,39420,40635.2,0.4815370367962686,0
+VMAR.US,D,20240130,000000,41040,41580,38701.8,40770,0.6744999996627501,0
+VMAR.US,D,20240131,000000,39430.8,41574.8,39425.4,41461.2,0.31244444428822227,0
+VMAR.US,D,20240201,000000,40500,43189.2,39960,40716,0.6729999996635001,0
+VMAR.US,D,20240202,000000,40500,42930,40500,41823.2,0.38918518499059257,0
+VMAR.US,D,20240205,000000,41839.2,42660,40500,41728.8,0.573074073787537,0
+VMAR.US,D,20240206,000000,43200,43200,41040,42930,0.8383333329141668,0
+VMAR.US,D,20240207,000000,43200,43200,41040,42984,0.45138888866319454,0
+VMAR.US,D,20240208,000000,42660,44280,42390,42390,2.2011666655660833,0
+VMAR.US,D,20240209,000000,43194.8,43200,41310,42800.4,0.7897962959013981,0
+VMAR.US,D,20240212,000000,43200,45900,42120,45846,1.3749629622754818,0
+VMAR.US,D,20240213,000000,43740,45900,43200,44426,0.2989999998505,0
+VMAR.US,D,20240214,000000,48600,50927.6,43335.2,48600,2.568611109826806,0
+VMAR.US,D,20240215,000000,52920,54540,45900,45900,2.713944443087472,0
+VMAR.US,D,20240216,000000,47520,49950,44442,44442,1.3108148141594076,0
+VMAR.US,D,20240220,000000,44280,46046,43200,45360,1.5084999992457502,0
+VMAR.US,D,20240221,000000,47568.8,48059.2,43200,44280,0.6103333330281667,0
+VMAR.US,D,20240222,000000,45360,45360,43200,44280,0.6149444441369722,0
+VMAR.US,D,20240223,000000,43740,44280,40500,42525.2,6.945999996527057,0
+VMAR.US,D,20240226,000000,43200,44010,41364,43918.4,1.3061296289765651,0
+VMAR.US,D,20240227,000000,44280,44280,41066.8,42120,0.6585925922632964,0
+VMAR.US,D,20240228,000000,41580,43200,40500,43200,0.8930370365905186,0
+VMAR.US,D,20240229,000000,43200,43200,42120,42660,0.7896666662718334,0
+VMAR.US,D,20240301,000000,43200,43200,41056.4,42120,1.6965740732257872,0
+VMAR.US,D,20240304,000000,43200,43200,41580,41634,0.8322407403246204,0
+VMAR.US,D,20240305,000000,42120,43200,40500,41040,1.695203702856102,0
+VMAR.US,D,20240306,000000,41580,41661.2,40500,41580,0.8984999995507501,0
+VMAR.US,D,20240307,000000,41742,42120,40505.6,40964.4,0.9801851846950926,0
+VMAR.US,D,20240308,000000,40500,41580,40500,40597.2,0.4495185182937593,0
+VMAR.US,D,20240311,000000,40597.2,42120,38880,39420,1.4822962955551482,0
+VMAR.US,D,20240312,000000,39420,39506.4,37254.6,37260,1.2056481475453242,0
+VMAR.US,D,20240313,000000,37260,37260,33647.4,34560,1.4204074066972037,0
+VMAR.US,D,20240314,000000,33534,35100,31860,34560,0.9280185180545093,0
+VMAR.US,D,20240315,000000,33474.6,35100,31320,35046,1.6004074066072036,0
+VMAR.US,D,20240318,000000,35100,35100,31854.6,32135.4,1.0259629624499815,0
+VMAR.US,D,20240319,000000,32216.4,33733.8,30780,31881.6,0.6103333330281667,0
+VMAR.US,D,20240320,000000,33750,33750,31320,31870.8,0.7761851847970926,0
+VMAR.US,D,20240321,000000,33480,34020,31860,32135.4,0.7600925922125463,0
+VMAR.US,D,20240322,000000,33480,34041.4,32135.4,32400,1.0368333328149166,0
+VMAR.US,D,20240325,000000,32400,32400,31341.6,32400,0.3592222220426111,0
+VMAR.US,D,20240326,000000,32400,32400,31347,32394.6,0.882203703262602,0
+VMAR.US,D,20240327,000000,31428,32400,31347,32400,0.48646296271973155,0
+VMAR.US,D,20240328,000000,32400,33210,31860,32146.2,1.1952962956986484,0
+VMAR.US,D,20240401,000000,31530.6,35100,31050,32400,0.8006296292293149,0
+VMAR.US,D,20240402,000000,32400,33474.6,31336.2,32394.6,0.38740740721370376,0
+VMAR.US,D,20240403,000000,31860,38880,31320,33166.8,6.2419999968791124,0
+VMAR.US,D,20240404,000000,34560,37800,32400,36444.6,2.0065740730707873,0
+VMAR.US,D,20240405,000000,38836.8,38880,35100,35650.8,1.0446851846628427,0
+VMAR.US,D,20240408,000000,35127,35127,35100,35127,0.6270740737605371,0
+VMAR.US,D,20240409,000000,35640,37206,34560,34965,0.7212037033431019,0
+VMAR.US,D,20240410,000000,34560,34965,32459.4,32535,0.45898148125199073,0
+VMAR.US,D,20240411,000000,32670,33318,31320,32589,0.3550185183410093,0
+VMAR.US,D,20240412,000000,32400,34948.8,32130,34948.8,0.5424444441732222,0
+VMAR.US,D,20240415,000000,35100,35100,29754,30726,1.8944259249787132,0
+VMAR.US,D,20240416,000000,31860,32400,27648,27658.8,1.5293518510871762,0
+VMAR.US,D,20240417,000000,32308.2,32400,27658.8,28787.4,1.9547407397633707,0
+VMAR.US,D,20240418,000000,28776.6,30159,27648,30159,0.7897962959013981,0
+VMAR.US,D,20240419,000000,30240,30240,28458,28890,0.6508333330079168,0
+VMAR.US,D,20240422,000000,28625.4,31860,28085.4,31692.6,0.5168148145564074,0
+VMAR.US,D,20240423,000000,31681.8,31681.8,30591,30796.2,0.47724074050212045,0
+VMAR.US,D,20240424,000000,30186,31044.6,27000,29214,1.0493333328086667,0
+VMAR.US,D,20240425,000000,28080,30429,28080,30402,4.432240738524704,0
+VMAR.US,D,20240426,000000,30834,32335.2,29700,32297.4,1.4702037029686021,0
+VMAR.US,D,20240429,000000,32940,35100,30758.4,34830,0.7667592588758798,0
+VMAR.US,D,20240430,000000,35100,35634.6,32940,32940,0.28472222207986114,0
+VMAR.US,D,20240501,000000,35100,35100,32940,33922.8,0.2019629628619815,0
+VMAR.US,D,20240502,000000,34560,35100,32940,32940,0.3357407405728704,0
+VMAR.US,D,20240503,000000,33264,35640,30898.8,32383.8,0.6179444441354723,0
+VMAR.US,D,20240506,000000,33393.6,34668,30240,32799.6,0.3719629627769815,0
+VMAR.US,D,20240507,000000,32135.4,35100,32130,35100,0.6914814811357409,0
+VMAR.US,D,20240508,000000,34284.6,37152,33480,35845.2,1.7880185176245094,0
+VMAR.US,D,20240509,000000,36720,41580,34614,41580,7.555592588814687,0
+VMAR.US,D,20240510,000000,41088.8,41180.4,36590.4,37854,2.8444814800591303,0
+VMAR.US,D,20240513,000000,38880,40235.6,36720,38853,1.1992592586596296,0
+VMAR.US,D,20240514,000000,39960,40500,36936,37292.4,0.7244074070452037,0
+VMAR.US,D,20240515,000000,37260,37800,35343,37746,0.27670370356535184,0
+VMAR.US,D,20240516,000000,39123,39123,36720,37524.6,0.5312592589936297,0
+VMAR.US,D,20240517,000000,37800,37800,36833.4,37631.2,0.5413518515811759,0
+VMAR.US,D,20240520,000000,38680.2,38874.6,35640,35640,0.29501851837100934,0
+VMAR.US,D,20240521,000000,38070,38880,32400,33480,0.6905185181732594,0
+VMAR.US,D,20240522,000000,33966,37206,32400,35094.5,2.3990925913930465,0
+VMAR.US,D,20240523,000000,34041.6,35100,32940,32940,0.35187037019443523,0
+VMAR.US,D,20240524,000000,33071.5,35100,32940,33345,0.3496666664918334,0
+VMAR.US,D,20240528,000000,32940,33345,32400,33339.5,0.3907777775823889,0
+VMAR.US,D,20240529,000000,34020,34020,31320,32405.4,0.40627777757463895,0
+VMAR.US,D,20240530,000000,32940,35100,32405.4,34695,0.3745740738867871,0
+VMAR.US,D,20240531,000000,35100,35100,32459.4,33696,0.40562962942681485,0
+VMAR.US,D,20240603,000000,35100,36720,33804,33868.8,0.41648148127324075,0
+VMAR.US,D,20240604,000000,35100,35100,32400,33480,0.27185185171592596,0
+VMAR.US,D,20240605,000000,34452,35100,30780,34014.6,1.3387407400713707,0
+VMAR.US,D,20240606,000000,32940,33480,31914,31914,1.1496851846103426,0
+VMAR.US,D,20240607,000000,33485.4,35100,33480,34533,0.9289259254614631,0
+VMAR.US,D,20240610,000000,35586,37800,33485.4,35100,1.7574259250472133,0
+VMAR.US,D,20240611,000000,34074,35100,31395.6,35100,0.916574073615787,0
+VMAR.US,D,20240612,000000,34560,35100,31320,33269.4,1.0287777772633888,0
+VMAR.US,D,20240613,000000,32400,34991.5,31320,31860,2.1833148137231575,0
+VMAR.US,D,20240614,000000,32400,32400,30240,30504.6,0.7405925922222963,0
+VMAR.US,D,20240617,000000,29970,29991.6,28620,29991.6,1.3507037030283522,0
+VMAR.US,D,20240618,000000,29025,29646,27016.2,27534.6,1.2541666660395834,0
+VMAR.US,D,20240620,000000,27540,36174.6,27032.4,34074,14.443055548333888,0
+VMAR.US,D,20240621,000000,34020,34020,29160,29748.6,2.7276666653028334,0
+VMAR.US,D,20240624,000000,31320,31860,27540,29160,3.742962961091482,0
+VMAR.US,D,20240625,000000,29700,29700,25380,26989.2,2.2640925914605465,0
+VMAR.US,D,20240626,000000,27540,29700,25990.2,28352.7,2.5484259246517134,0
+VMAR.US,D,20240627,000000,29521.8,31806,28620,31563,2.055277776750139,0
+VMAR.US,D,20240628,000000,32508,41013.2,30342.6,37800,61.13329626573059,0
+VMAR.US,D,20240701,000000,29246.4,31320,26443.8,27000,14.286092585449465,0
+VMAR.US,D,20240702,000000,25920,25920,22680,25228.8,6.9897777742830005,0
+VMAR.US,D,20240703,000000,24840,27000,23058.4,24570,3.335888887221056,0
+VMAR.US,D,20240705,000000,24343.2,27000,23382,25110,3.4859999982570566,0
+VMAR.US,D,20240708,000000,25320.6,27000,24840,24845.4,1.3844074067152041,0
+VMAR.US,D,20240709,000000,25380,26352,24300,24834.6,1.4217592585483798,0
+VMAR.US,D,20240710,000000,25542,25542,24030,24116.4,0.9227407402793704,0
+VMAR.US,D,20240711,000000,23814,26157.6,23630.4,25380,0.9590740735945371,0
+VMAR.US,D,20240712,000000,25380,27529.2,22680,25385.4,3.2731111094746668,0
+VMAR.US,D,20240715,000000,24894,26460,24372.9,25660.8,0.5645555552732778,0
+VMAR.US,D,20240716,000000,26406,26460,24235.2,24591.6,1.2995925919427962,0
+VMAR.US,D,20240717,000000,24586.2,26497.8,24208.2,24921,1.444777777055389,0
+VMAR.US,D,20240718,000000,24840,26184.6,23760,26145,0.39955555535577786,0
+VMAR.US,D,20240719,000000,26460,26460,24300,24300,0.6447962959738982,0
+VMAR.US,D,20240722,000000,24300,24386.4,22680,23760,1.381111110420556,0
+VMAR.US,D,20240723,000000,23689.8,24931.8,22950,23490,0.4560185182905094,0
+VMAR.US,D,20240724,000000,21600,25380,21600,23492.7,1.3434074067357038,0
+VMAR.US,D,20240725,000000,23490,25293.6,22680,24273,0.42633333312016675,0
+VMAR.US,D,20240726,000000,24225.2,25623,23954.4,24305.4,0.6316851848693427,0
+VMAR.US,D,20240729,000000,24759,24759,23247,23247,0.5675555552717778,0
+VMAR.US,D,20240730,000000,23787,25380,22437,22437,1.56625925847613,0
+VMAR.US,D,20240731,000000,21600,23760,21600,22032,0.9302222217571112,0
+VMAR.US,D,20240801,000000,22485.6,23473.8,21659.4,21816,0.25461111098380557,0
+VMAR.US,D,20240802,000000,21600,22053.6,19980,21060,1.0007407402403705,0
+VMAR.US,D,20240805,000000,20222.9,21060,19980,20757.6,1.065703703170852,0
+VMAR.US,D,20240806,000000,20752.2,21060,19980,20520,0.6042037034016019,0
+VMAR.US,D,20240807,000000,20800.8,21082.9,19980,20071.8,0.28216666652558337,0
+VMAR.US,D,20240808,000000,20871,22507.2,19980,20601,0.37685185166342594,0
+VMAR.US,D,20240809,000000,21627,22167,20514.6,20736,0.6542962959691483,0
+VMAR.US,D,20240812,000000,20520,22680,20520,20553,0.1274074073437037,0
+VMAR.US,D,20240813,000000,21060,22680,19980,20649.6,0.8313703699546853,0
+VMAR.US,D,20240814,000000,20649.6,27000,19980,21384,1.6592592584296295,0
+VMAR.US,D,20240815,000000,22453.2,26346.6,22140,22734,0.3357037035358519,0
+VMAR.US,D,20240816,000000,24840,24840,22685.4,23824.8,0.561129629349065,0
+VMAR.US,D,20240819,000000,23760,24381,23760,24062.4,0.3121111109550556,0
+VMAR.US,D,20240820,000000,19980,21600,18900,18900,11.17970369811391,0
+VMAR.US,D,20240821,000000,19845,23679,18900,21600,17.487444435700613,0
+VMAR.US,D,20240822,000000,16272,16992,14436,15120,76.94722214527502,0
+VMAR.US,D,20240823,000000,15120,15984,12060,12816.4,55.509166611157504,0
+VMAR.US,D,20240826,000000,12924,12924,9432,11628,57.3941666092725,0
+VMAR.US,D,20240827,000000,10692,12492,9936,10584,47.194166619472504,0
+VMAR.US,D,20240828,000000,10980,11052,9576,9864,82.01916658464751,0
+VMAR.US,D,20240829,000000,9288,11447.6,8712,9648,94.75472212746752,0
+VMAR.US,D,20240830,000000,9864,10296,8316,8892,25.945555529610004,0
+VMAR.US,D,20240903,000000,9036,9216,7632,8424,39.4480555161075,0
+VMAR.US,D,20240904,000000,8136,8352,6588,6660,44.5419443999025,0
+VMAR.US,D,20240905,000000,6624,6660,5940,6516,36.466111074645006,0
+VMAR.US,D,20240906,000000,6264,6479.64,5508,5976,37.59833329573501,0
+VMAR.US,D,20240909,000000,5868,7056,5472,6660,89.85638879903252,0
+VMAR.US,D,20240910,000000,6588,6948,5796,6012,83.49222213873,0
+VMAR.US,D,20240911,000000,5976,6192,5220,5724,37.2158332961175,0
+VMAR.US,D,20240912,000000,5724,5760,5076,5400,131.51166653515503,0
+VMAR.US,D,20240913,000000,8892,10692,2376,2806.92,9736.083045819474,0
+VMAR.US,D,20240916,000000,2952.36,3168,2645.28,2866.68,769.3169436751276,0
+VMAR.US,D,20240917,000000,2736,2843.64,2376,2516.4,276.00944416843504,0
+VMAR.US,D,20240918,000000,2463.84,2479.68,2052,2170.8,298.0291663686375,0
+VMAR.US,D,20240919,000000,2666.52,2988,2520,2703.6,3314.5655522409907,0
+VMAR.US,D,20240920,000000,2520,2613.6,2232.36,2550.6,301.07222192115006,0
+VMAR.US,D,20240923,000000,2340,2520,2253.6,2368.8,155.9280553996275,0
+VMAR.US,D,20240924,000000,2304,2381.4,2059.2,2103.12,128.81777764896,0
+VMAR.US,D,20240925,000000,2052,2232,1976.76,2145.6,104.29194434015251,0
+VMAR.US,D,20240926,000000,2106,2160,1980,2052,80.0530554755025,0
+VMAR.US,D,20240927,000000,2034,2088,1980,2026.8,59.144722163077496,0
+VMAR.US,D,20240930,000000,2109.6,2118.24,2016,2069.28,31.564166635102506,0
+VMAR.US,D,20241001,000000,2117.88,2117.88,1980,2005.92,32.60444441184,0
+VMAR.US,D,20241002,000000,2016,2068.56,1911.6,1926.36,39.810833293522506,0
+VMAR.US,D,20241003,000000,1925.64,1944,1819.8,1907.64,42.39666662427001,0
+VMAR.US,D,20241004,000000,1890,1980,1646.28,1749.24,275.128333058205,0
+VMAR.US,D,20241007,000000,1746,1980,1692,1810.8,379.8772218423451,0
+VMAR.US,D,20241008,000000,1716,1996,1440.56,1560,1456.2400000000002,0
+VMAR.US,D,20241009,000000,1456,1580,1256,1278.48,559.0275,0
+VMAR.US,D,20241010,000000,1228,1540,1076,1200,613.2650000000001,0
+VMAR.US,D,20241011,000000,1212,1360,1152,1288,220.8125,0
+VMAR.US,D,20241014,000000,1288,2139.96,1240.04,1856,7627.835000000001,0
+VMAR.US,D,20241015,000000,1764,2036,1632,1632,991.2700000000001,0
+VMAR.US,D,20241016,000000,1628,1760,1400,1684,477.02250000000004,0
+VMAR.US,D,20241017,000000,1756,1839.92,1680,1720,335.345,0
+VMAR.US,D,20241018,000000,1704,1724,1540,1568,313.6675,0
+VMAR.US,D,20241021,000000,1552,1648.08,1440,1460,185.07250000000002,0
+VMAR.US,D,20241022,000000,1468,1579.96,1468,1520,201.4575,0
+VMAR.US,D,20241023,000000,1540,1644,1524.96,1608,208.00750000000005,0
+VMAR.US,D,20241024,000000,1632,1672,1524,1568,316.38750000000005,0
+VMAR.US,D,20241025,000000,1568,1680,1476,1580,445.4775000000001,0
+VMAR.US,D,20241028,000000,1600,1624.28,1484,1528,126.99000000000001,0
+VMAR.US,D,20241029,000000,1540,1556,1408,1452,299.71500000000003,0
+VMAR.US,D,20241030,000000,1452,1478,1340,1380,126.23000000000002,0
+VMAR.US,D,20241031,000000,1360,1476,1340,1344,120.00750000000001,0
+VMAR.US,D,20241101,000000,1340,1384,1288,1288,118.5875,0
+VMAR.US,D,20241104,000000,1292,1380,1280,1280,106.9375,0
+VMAR.US,D,20241105,000000,1308,1320.56,1236,1308,256.44250000000005,0
+VMAR.US,D,20241106,000000,1368,1368,1264,1268,97.85500000000002,0
+VMAR.US,D,20241107,000000,1292,1292,1152,1196,838.4475000000001,0
+VMAR.US,D,20241108,000000,1604,1628,1285.84,1348,60188.80500000001,0
+VMAR.US,D,20241111,000000,1204,1316,1140,1248,976.7925000000001,0
+VMAR.US,D,20241112,000000,1160,1268,1160,1236,519.6700000000001,0
+VMAR.US,D,20241113,000000,1156,1200,1104,1140,903.2975000000001,0
+VMAR.US,D,20241114,000000,1172,1204,1124,1160,553.5775000000001,0
+VMAR.US,D,20241115,000000,1148,1188,1104,1104,226.40500000000003,0
+VMAR.US,D,20241118,000000,1128,1155.68,1012,1112,381.13500000000005,0
+VMAR.US,D,20241119,000000,1084,1191.04,1060,1164,320.37250000000006,0
+VMAR.US,D,20241120,000000,1152,1200,1076,1092,354.63500000000005,0
+VMAR.US,D,20241121,000000,1132,1192,1093.12,1108,1118.3700000000001,0
+VMAR.US,D,20241122,000000,1060,1120,1020,1080,420.9325,0
+VMAR.US,D,20241125,000000,1080,1116,960,972,543.3225000000001,0
+VMAR.US,D,20241126,000000,972,1011.76,880,920,155.38250000000002,0
+VMAR.US,D,20241127,000000,884,917.6,832,832,517.7400000000001,0
+VMAR.US,D,20241129,000000,840,940,840,880,137.245,0
+VMAR.US,D,20241202,000000,1088,1088,792,796,20418.36,0
+VMAR.US,D,20241203,000000,732,752,616,720,1821.1575000000003,0
+VMAR.US,D,20241204,000000,692,716,648,664,820.515,0
+VMAR.US,D,20241205,000000,652,719.6,652,708,792.2425000000001,0
+VMAR.US,D,20241206,000000,708,732.12,684,688,373.75500000000005,0
+VMAR.US,D,20241209,000000,708,713.32,640,660,918.6750000000001,0
+VMAR.US,D,20241210,000000,676,720,640,692,776.8975,0
+VMAR.US,D,20241211,000000,720,732,672,704,689.0700000000002,0
+VMAR.US,D,20241212,000000,708,715.88,672,684,531.9075000000001,0
+VMAR.US,D,20241213,000000,688,698.96,552,580,2137.9225,0
+VMAR.US,D,20241216,000000,608,639.24,580,588,1301.6675000000002,0
+VMAR.US,D,20241217,000000,604,620,520,584,966.8950000000001,0
+VMAR.US,D,20241218,000000,600,615.92,576,600,671.5150000000001,0
+VMAR.US,D,20241219,000000,616,636,592,600,853.2875,0
+VMAR.US,D,20241220,000000,608,612,568,596,472.67250000000007,0
+VMAR.US,D,20241223,000000,620,692,595.88,620,1385.0425000000002,0
+VMAR.US,D,20241224,000000,656,660,588,596,15544.617500000002,0
+VMAR.US,D,20241226,000000,588,644,572,628,1353.3300000000002,0
+VMAR.US,D,20241227,000000,656,705.16,608,648,2209.7525,0
+VMAR.US,D,20241230,000000,636,648,608,620,1071.4850000000001,0
+VMAR.US,D,20241231,000000,628,684,624,636,1604.7825000000003,0
+VMAR.US,D,20250102,000000,632,656,600,604,541.8375,0
+VMAR.US,D,20250103,000000,616,646,608,640,507.4725000000001,0
+VMAR.US,D,20250106,000000,648,656,628,632,417.425,0
+VMAR.US,D,20250107,000000,636,684,624.4,660,518.0950000000001,0
+VMAR.US,D,20250108,000000,672,672,604,608,592.1125000000001,0
+VMAR.US,D,20250110,000000,920,1560,820,860,438925.5225000001,0
+VMAR.US,D,20250113,000000,668,692,604,656,9554.160000000002,0
+VMAR.US,D,20250114,000000,608,623.36,560,560,26969.475000000002,0
+VMAR.US,D,20250115,000000,812,1020,680,820,167832.96750000003,0
+VMAR.US,D,20250116,000000,720,780,708,732,4551.400000000001,0
+VMAR.US,D,20250117,000000,724,788,716,764,3160.8425000000007,0
+VMAR.US,D,20250121,000000,784,784,716.84,736,2467.6475000000005,0
+VMAR.US,D,20250122,000000,740,780,740,740,2694.1375000000003,0
+VMAR.US,D,20250123,000000,712,724,628,648,2510.5325000000003,0
+VMAR.US,D,20250124,000000,656,664,608,620,1196.4225000000001,0
+VMAR.US,D,20250127,000000,600,632,576,580,2027.6725000000004,0
+VMAR.US,D,20250128,000000,588,592,560,572,1414.1450000000002,0
+VMAR.US,D,20250129,000000,580,588,564,564,661.4225000000001,0
+VMAR.US,D,20250130,000000,568,568,484,484,2291.9425000000006,0
+VMAR.US,D,20250131,000000,520,520,500.04,512,1500.8300000000002,0
+VMAR.US,D,20250203,000000,480,492,452,464,1182.6925,0
+VMAR.US,D,20250204,000000,468,508,448,500,3941.2650000000003,0
+VMAR.US,D,20250205,000000,496,524.4,480,496,2911.2550000000006,0
+VMAR.US,D,20250206,000000,500,504,484,488,4112.257500000001,0
+VMAR.US,D,20250207,000000,496,496,456,472,1867.7400000000002,0
+VMAR.US,D,20250210,000000,476,500,464,468,2043.6350000000002,0
+VMAR.US,D,20250211,000000,456,464,428,436,1522.4625,0
+VMAR.US,D,20250212,000000,476,476,452,468,1793.0900000000001,0
+VMAR.US,D,20250213,000000,444,472,444,464,531.005,0
+VMAR.US,D,20250214,000000,452,460,440,444,804.6125000000001,0
+VMAR.US,D,20250218,000000,444,448,436,436,1130.2375,0
+VMAR.US,D,20250219,000000,440,444,408,420,6772.0325,0
+VMAR.US,D,20250220,000000,424,440,360.04,392.08,4275.175,0
+VMAR.US,D,20250221,000000,456,460,332,344,47905.145000000004,0
+VMAR.US,D,20250224,000000,338.44,338.44,300,328.16,2153.2925000000005,0
+VMAR.US,D,20250225,000000,312,315.8,281.88,300,1225.8400000000001,0
+VMAR.US,D,20250226,000000,308,308,292.4,292.4,519.94,0
+VMAR.US,D,20250227,000000,359.92,404.2,314.32,379.6,68627.565,0
+VMAR.US,D,20250228,000000,337.96,360,300,308,3238.2325,0
+VMAR.US,D,20250303,000000,298.44,298.44,272.4,286.72,2124.7375,0
+VMAR.US,D,20250304,000000,269.2,272,228,262.84,1550.4950000000001,0
+VMAR.US,D,20250305,000000,251.4,256,241.6,248,608.5500000000001,0
+VMAR.US,D,20250306,000000,256,266.28,236,256,723.4325000000001,0
+VMAR.US,D,20250307,000000,250.04,271.04,250.04,263.6,459.18000000000006,0
+VMAR.US,D,20250310,000000,264,271.2,240,248,761.4925000000001,0
+VMAR.US,D,20250311,000000,240.68,256.52,240.4,248,383.28000000000003,0
+VMAR.US,D,20250312,000000,251.2,256.12,244,254,304.6775,0
+VMAR.US,D,20250313,000000,250,260,248,248.28,166.7375,0
+VMAR.US,D,20250314,000000,248,260,246,252.8,294.375,0
+VMAR.US,D,20250317,000000,248,263.32,248,258.4,526.4325000000001,0
+VMAR.US,D,20250318,000000,260,263.76,248.84,254.68,487.745,0
+VMAR.US,D,20250319,000000,260,294,252.12,275.96,771.9200000000001,0
+VMAR.US,D,20250320,000000,279.76,279.76,252,254.8,495.80500000000006,0
+VMAR.US,D,20250321,000000,248.8,259.6,248.8,255.6,492.4725000000001,0
+VMAR.US,D,20250324,000000,252.88,256.675,244,248.84,443.21250000000003,0
+VMAR.US,D,20250325,000000,244,247.96,242,244,343.24250000000006,0
+VMAR.US,D,20250326,000000,244,257.2,244,247.6,426.20500000000004,0
+VMAR.US,D,20250327,000000,244.12,250.8,220,227.2,2142.82,0
+VMAR.US,D,20250328,000000,187.2,194,168,192,2262.86,0
+VMAR.US,D,20250331,000000,183.2,231.2,161.42,209.42,1386.45,0
+VMAR.US,D,20250401,000000,210,229.996,174.596,175.748,2562.4,0
+VMAR.US,D,20250402,000000,184.4,381.2,184.4,202.8,49633.675,0
+VMAR.US,D,20250403,000000,195.6,318,172,231.6,23583.4,0
+VMAR.US,D,20250404,000000,196.4,254.8,196.02,206.4,4084.775,0
+VMAR.US,D,20250407,000000,180.8,211.996,180,192,1919.9750000000001,0
+VMAR.US,D,20250408,000000,192.8,214,192.4,196,1629.9750000000001,0
+VMAR.US,D,20250409,000000,191.2,222,184.8,220,2504.675,0
+VMAR.US,D,20250410,000000,212.4,242.416,210.14,231.6,2734.2000000000003,0
+VMAR.US,D,20250411,000000,223.2,276,221.58,270.4,4123.525000000001,0
+VMAR.US,D,20250414,000000,273.6,298,266,278,3577.3500000000004,0
+VMAR.US,D,20250415,000000,264.4,277.072,250.004,256.4,1802.25,0
+VMAR.US,D,20250416,000000,256.8,288.8,244.4,265.2,3312.65,0
+VMAR.US,D,20250417,000000,269.2,278.8,260.4,278.8,688.975,0
+VMAR.US,D,20250421,000000,276.8,278.56,260.4,261.2,813.25,0
+VMAR.US,D,20250422,000000,261.6,271.6,260.8,262.8,352.425,0
+VMAR.US,D,20250423,000000,264,272.88,249.6,257.6,605.225,0
+VMAR.US,D,20250424,000000,257.6,264.508,233.2,247.6,932.225,0
+VMAR.US,D,20250425,000000,246.8,258.156,245.2,252.4,293.85,0
+VMAR.US,D,20250428,000000,250.4,258,240,243.6,317.05,0
+VMAR.US,D,20250429,000000,253.2,253.2,220,246,847.5,0
+VMAR.US,D,20250430,000000,248.8,268.2,234,252.8,394.125,0
+VMAR.US,D,20250501,000000,252.8,272.5,247.2,259.3,537,0
+VMAR.US,D,20250502,000000,259.6,272,250,269.4,624.3000000000001,0
+VMAR.US,D,20250505,000000,269.2,276.4,260,268,458.65000000000003,0
+VMAR.US,D,20250506,000000,272.8,281.996,251.2,254,1759.8500000000001,0
+VMAR.US,D,20250507,000000,267.6,291.2,258.78,273.6,2424.2000000000003,0
+VMAR.US,D,20250508,000000,280.4,304.504,262,280,2159.7000000000003,0
+VMAR.US,D,20250509,000000,280,281.226,265.6,268.228,761.7750000000001,0
+VMAR.US,D,20250512,000000,272,296,268.6,285.2,1975.775,0
+VMAR.US,D,20250513,000000,274,288,272.4,272.4,794.5250000000001,0
+VMAR.US,D,20250514,000000,280.8,280.8,263.2,270.4,719.125,0
+VMAR.US,D,20250515,000000,273.6,274.752,250,271.6,753,0
+VMAR.US,D,20250516,000000,264.8,271.6,250.004,264,595.625,0
+VMAR.US,D,20250519,000000,260,272,258.4,261.8,638.75,0
+VMAR.US,D,20250520,000000,264.8,264.8,250,253.2,271.725,0
+VMAR.US,D,20250521,000000,253.208,263.6,239.2,246,688.075,0
+VMAR.US,D,20250522,000000,244.4,256.404,243.168,248.4,305.77500000000003,0
+VMAR.US,D,20250523,000000,253.6,264.5,252.796,256,583.575,0
+VMAR.US,D,20250527,000000,261.6,319.2,254.416,313.2,2797.5750000000003,0
+VMAR.US,D,20250528,000000,312,319.996,291.384,300,842.35,0
+VMAR.US,D,20250529,000000,296,318.996,296,315.2,271.25,0
+VMAR.US,D,20250530,000000,316,355.2,304.4,327,1265.6000000000001,0
+VMAR.US,D,20250602,000000,326.4,335,310,315.4,771.9000000000001,0
+VMAR.US,D,20250603,000000,310.8,320.4,306,316,214.675,0
+VMAR.US,D,20250604,000000,318.4,326.8,272.4,272.4,1048.55,0
+VMAR.US,D,20250605,000000,280,308,274.4,300,698.625,0
+VMAR.US,D,20250606,000000,303.6,303.6,275.604,297.6,301.725,0
+VMAR.US,D,20250609,000000,302.4,324.4,294.4,315.2,562.75,0
+VMAR.US,D,20250610,000000,312,351.196,305.2,340.2,1214.925,0
+VMAR.US,D,20250611,000000,340.4,342.484,320,330.4,979.25,0
+VMAR.US,D,20250612,000000,326.8,336,308,316.8,1386.2,0
+VMAR.US,D,20250613,000000,308.8,324,306.216,324,422.52500000000003,0
+VMAR.US,D,20250616,000000,328,331.6,294.744,331.2,273.45,0
+VMAR.US,D,20250617,000000,330,332,315.6,323.6,374.75,0
+VMAR.US,D,20250618,000000,315.6,318,305.6,313.6,1639.15,0
+VMAR.US,D,20250620,000000,310.4,317,296.8,313.2,323.975,0
+VMAR.US,D,20250623,000000,325.2,325.2,287.296,291.6,1456.4,0
+VMAR.US,D,20250624,000000,292,300.4,288.14,300,679.5500000000001,0
+VMAR.US,D,20250625,000000,294.8,299.86,273.2,275.2,1077.7,0
+VMAR.US,D,20250626,000000,275.2,282.152,249.2,265.6,1780.5500000000002,0
+VMAR.US,D,20250627,000000,275.6,293.196,256.4,288.4,1025.95,0
+VMAR.US,D,20250630,000000,294,311.596,288,309.6,2062.225,0
+VMAR.US,D,20250701,000000,318,318,294,300,646.0250000000001,0
+VMAR.US,D,20250702,000000,299.2,308,284,299.2,1629.4250000000002,0
+VMAR.US,D,20250703,000000,299.2,299.2,268.628,274.8,2057.4500000000003,0
+VMAR.US,D,20250707,000000,282.8,294.836,254.4,258.8,1395.825,0
+VMAR.US,D,20250708,000000,274.4,279.392,247.2,261.6,1237.7250000000001,0
+VMAR.US,D,20250709,000000,268.4,268.4,252,259.2,1022.575,0
+VMAR.US,D,20250710,000000,260,264,254,262,668.7,0
+VMAR.US,D,20250711,000000,262.8,265.308,247.2,255.2,1045.75,0
+VMAR.US,D,20250714,000000,254.8,254.8,235.6,236.4,1146.175,0
+VMAR.US,D,20250715,000000,240,240.8,229.76,240.8,522.0500000000001,0
+VMAR.US,D,20250716,000000,240.8,247.2,232,239.6,1963.75,0
+VMAR.US,D,20250717,000000,238.4,243.196,234,239.6,524.45,0
+VMAR.US,D,20250718,000000,240,245.2,238.8,245.2,435.975,0
+VMAR.US,D,20250721,000000,242.8,251.064,241.2,244,440.70000000000005,0
+VMAR.US,D,20250722,000000,244,248,241.6,247.2,259.77500000000003,0
+VMAR.US,D,20250723,000000,247.6,268,247.6,268,1183.55,0
+VMAR.US,D,20250724,000000,267.6,268,262.252,264.4,279.175,0
+VMAR.US,D,20250725,000000,262,264,254,264,258.925,0
+VMAR.US,D,20250728,000000,256.4,263.596,237.2,245.6,734.225,0
+VMAR.US,D,20250729,000000,244,247.596,228,237.8,697.2750000000001,0
+VMAR.US,D,20250730,000000,237.2,241.596,220,227.6,328.55,0
+VMAR.US,D,20250731,000000,224.4,233.6,221.2,227.6,276.175,0
+VMAR.US,D,20250801,000000,223.6,223.6,202,214.4,357.35,0
+VMAR.US,D,20250804,000000,212,214,206,206,266.25,0
+VMAR.US,D,20250805,000000,204.8,212.4,204.8,212.4,167.8,0
+VMAR.US,D,20250806,000000,213.6,213.6,202,202,542.4,0
+VMAR.US,D,20250807,000000,201.6,205.6,196.072,198.4,573.575,0
+VMAR.US,D,20250808,000000,198,203.32,195.2,198,369.975,0
+VMAR.US,D,20250811,000000,202,206,194.8,194.8,862.475,0
+VMAR.US,D,20250812,000000,203.6,206.744,198.4,202.8,903.975,0
+VMAR.US,D,20250813,000000,167.6,170,128,133.2,10649.975,0
+VMAR.US,D,20250814,000000,140,144,113.6,113.6,8692.45,0
+VMAR.US,D,20250815,000000,83.8,86,74.4,77.6,620287.15,0
+VMAR.US,D,20250818,000000,75.2,77.2,74,74.4,30245.025,0
+VMAR.US,D,20250819,000000,73,74.8,64,64,31825.350000000002,0
+VMAR.US,D,20250820,000000,63.6,66,61,61.2,14439.275000000001,0
+VMAR.US,D,20250821,000000,61.6,65.2,61.2,64.4,7537.950000000001,0
+VMAR.US,D,20250822,000000,65.6,65.6,58.4,62,11395.275000000001,0
+VMAR.US,D,20250825,000000,63.2,63.2,60.8,61.2,6057.875,0
+VMAR.US,D,20250826,000000,61.2,62.8,60.4,62.4,4976.375,0
+VMAR.US,D,20250827,000000,61.2,62.236,56.4,57.6,11253.275000000001,0
+VMAR.US,D,20250828,000000,59.6,59.6,55.2,55.2,4973.025000000001,0
+VMAR.US,D,20250829,000000,55.2,56.8,52.004,54.8,7610.975,0
+VMAR.US,D,20250902,000000,54.8,58,53.6,57.6,4669.650000000001,0
+VMAR.US,D,20250903,000000,57.8,61.6,56,60,8225.050000000001,0
+VMAR.US,D,20250904,000000,58.8,59.6,53.2,54,42986.925,0
+VMAR.US,D,20250905,000000,53.6,56,53.2,54,3696.6000000000004,0
+VMAR.US,D,20250908,000000,55.2,55.6,50,53.2,6682.575000000001,0
+VMAR.US,D,20250909,000000,54,54.8,50.8,51.6,6227.025000000001,0
+VMAR.US,D,20250910,000000,54.4,60.4,52,55.2,13832.7,0
+VMAR.US,D,20250911,000000,56,62,56,60,7960.825000000001,0
+VMAR.US,D,20250912,000000,60.8,64.088,58.8,59.2,5296.825000000001,0
+VMAR.US,D,20250915,000000,59.6,60.4,55.6,56.8,4462.3,0
+VMAR.US,D,20250916,000000,57.2,59.2,56.008,57.6,2266.225,0
+VMAR.US,D,20250917,000000,57.6,62.4,57.2,59.6,7480.275000000001,0
+VMAR.US,D,20250918,000000,59.6,59.6,56.8,58,3353.125,0
+VMAR.US,D,20250919,000000,57.6,57.8,55.26,57.2,2324.625,0
+VMAR.US,D,20250922,000000,56.4,57.552,55.4,56,1942.65,0
+VMAR.US,D,20250923,000000,56,59.6,55.2,56.4,3676.7000000000003,0
+VMAR.US,D,20250924,000000,56.4,57.6,55.6,56,2346.25,0
+VMAR.US,D,20250925,000000,56,57.6,55.6,56.8,57919.475000000006,0
+VMAR.US,D,20250926,000000,54.8,57.4,54,55.2,9169.050000000001,0
+VMAR.US,D,20250929,000000,55.2,57.6,54.4,57.2,14822.225,0
+VMAR.US,D,20250930,000000,57.2,57.2,54,54.4,4848.05,0
+VMAR.US,D,20251001,000000,54.4,59.8,54.4,57.6,6387.900000000001,0
+VMAR.US,D,20251002,000000,56.8,60,56.4,60,3271.925,0
+VMAR.US,D,20251003,000000,59.6,62.6,58.36,60.4,4551.75,0
+VMAR.US,D,20251006,000000,60.8,60.8,58.404,60,2874.55,0
+VMAR.US,D,20251007,000000,60,61.2,59.2,59.2,3167.175,0
+VMAR.US,D,20251008,000000,61.6,62,58.4,60.8,2940.9,0
+VMAR.US,D,20251009,000000,62,64.8,60,63.6,4579.05,0
+VMAR.US,D,20251010,000000,65.2,67.992,58,58.8,15329.925000000001,0
+VMAR.US,D,20251013,000000,60,62,57,61.6,5623.325000000001,0
+VMAR.US,D,20251014,000000,61.6,63.8,59.6,63.2,4062.9500000000003,0
+VMAR.US,D,20251015,000000,65.6,66,62.8,65.6,3932.875,0
+VMAR.US,D,20251016,000000,66.4,66.4,60.772,61.6,4446.075,0
+VMAR.US,D,20251017,000000,61.2,62.4,59.2,60.4,3631.875,0
+VMAR.US,D,20251020,000000,61.6,65.6,61.2,64,2920.3,0
+VMAR.US,D,20251021,000000,63.6,64.8,62.428,63.6,1939.9750000000001,0
+VMAR.US,D,20251022,000000,64,64.18,59.6,61.2,2105.0750000000003,0
+VMAR.US,D,20251023,000000,60.8,66.8,60,64.4,4814.650000000001,0
+VMAR.US,D,20251024,000000,64.8,64.9,62,63.2,3172.675,0
+VMAR.US,D,20251027,000000,62.8,63.596,58.8,59.6,2519.925,0
+VMAR.US,D,20251028,000000,59.6,62.568,58.72,61.2,2538.55,0
+VMAR.US,D,20251029,000000,61.2,63.2,59.2,60,3321.9,0
+VMAR.US,D,20251030,000000,60,60.8,58,58.8,1541.75,0
+VMAR.US,D,20251031,000000,59.2,59.2,54.8,58,2320.425,0
+VMAR.US,D,20251103,000000,57.6,58,56.424,56.8,1553.875,0
+VMAR.US,D,20251104,000000,56,57.596,53.2,54.4,2605.9750000000004,0
+VMAR.US,D,20251105,000000,54.4,56,53.8,55.6,34962.425,0
+VMAR.US,D,20251106,000000,57.2,57.6,54.4,55.2,8272.325,0
+VMAR.US,D,20251107,000000,53.2,53.496,46,48.8,6532,0
+VMAR.US,D,20251110,000000,49.6,54.4,49.6,53.6,4777.8,0
+VMAR.US,D,20251111,000000,53.2,53.36,51.2,52.8,1777.75,0
+VMAR.US,D,20251112,000000,55.2,63.2,53.2,60.8,35431.725,0
+VMAR.US,D,20251113,000000,59.2,59.2,51.2,51.2,6491.175,0
+VMAR.US,D,20251114,000000,50.4,50.4,46.8,48,3223.125,0
+VMAR.US,D,20251117,000000,48.4,49.86,47.2,48.4,2177.05,0
+VMAR.US,D,20251118,000000,48.8,49.2,47.2,49.2,3929.425,0
+VMAR.US,D,20251119,000000,48.4,48.796,46.6,47.6,3347.7000000000003,0
+VMAR.US,D,20251120,000000,47.6,48.2,44,44,2766.2250000000004,0
+VMAR.US,D,20251121,000000,45.2,46.8,44.4,46.2,1411.125,0
+VMAR.US,D,20251124,000000,46.8,48.4,45.2,47.6,1625.375,0
+VMAR.US,D,20251125,000000,48,49.6,48,48.8,998.6,0
+VMAR.US,D,20251126,000000,48.8,50,48.34,49.2,988.2750000000001,0
+VMAR.US,D,20251128,000000,50,50,48.4,49.2,15757.5,0
+VMAR.US,D,20251201,000000,53.2,53.2,40.404,43.2,33472.875,0
+VMAR.US,D,20251202,000000,42.4,42.4,40.8,42,5412.325000000001,0
+VMAR.US,D,20251203,000000,40.8,40.992,37.364,38.404,6899.425,0
+VMAR.US,D,20251204,000000,37.6,40.8,34.4,39.708,5628.575000000001,0
+VMAR.US,D,20251205,000000,37.592,37.784,32.204,32.496,13248.7,0
+VMAR.US,D,20251208,000000,32.404,32.404,26.424,27.124,21416.475000000002,0
+VMAR.US,D,20251209,000000,24,24,20.4,21.6,41826.675,0
+VMAR.US,D,20251210,000000,21.6,23.2,21.6,22.804,18856.125,0
+VMAR.US,D,20251211,000000,25.2,25.996,20.14,21.204,37156.475,0
+VMAR.US,D,20251212,000000,22.188,22.756,17.756,18.004,24664.125,0
+VMAR.US,D,20251215,000000,18.004,18.004,14.852,15.204,29032.75,0
+VMAR.US,D,20251216,000000,15.616,50,15.546,39.04,6007000.325,0
+VMAR.US,D,20251217,000000,31.6,31.6,19.2,19.976,506131.375,0
+VMAR.US,D,20251218,000000,12,12.004,9.28,9.596,1071210.95,0
+VMAR.US,D,20251219,000000,11.264,13.148,9.604,10.016,2926976.1500000004,0
+VMAR.US,D,20251222,000000,11.904,12.92,11.232,11.6,2935191.725,0
+VMAR.US,D,20251223,000000,11.32,11.436,10.4,10.68,705318.025,0
+VMAR.US,D,20251224,000000,10,10.4,9.264,9.56,257477.35,0
+VMAR.US,D,20251226,000000,10,10,9.016,9.5,152761.125,0
+VMAR.US,D,20251229,000000,9.02,9.02,7.804,8.056,197503.42500000002,0
+VMAR.US,D,20251230,000000,7.704,8.712,6.372,7.788,282080.85000000003,0
+VMAR.US,D,20251231,000000,7.6,8,7.152,7.996,76964.625,0
+VMAR.US,D,20260102,000000,7.836,8.28,7.6,8.164,53549.55,0
+VMAR.US,D,20260105,000000,8.024,8.656,7.8,8.288,58968.225000000006,0
+VMAR.US,D,20260106,000000,8.08,8.4,7.992,8.288,37227.775,0
+VMAR.US,D,20260107,000000,8.4,8.4,7.772,7.988,45638.5,0
+VMAR.US,D,20260108,000000,8.06,8.06,7.44,7.748,48542.925,0
+VMAR.US,D,20260109,000000,7.696,8.524,7.696,7.808,87835.05,0
+VMAR.US,D,20260112,000000,6.376,6.52,5.8,5.932,203018.625,0
+VMAR.US,D,20260113,000000,5.6,5.752,4.916,5.4,177237.5,0
+VMAR.US,D,20260114,000000,5.47,6.1612,5.0922,5.48,265559,0
+VMAR.US,D,20260115,000000,5.03,5.79,4.54,5.07,253775,0
+VMAR.US,D,20260116,000000,5.29,5.99,5.29,5.4,209017,0
+VMAR.US,D,20260120,000000,5.21,5.6,5,5.07,91461,0
+VMAR.US,D,20260121,000000,5.04,5.1051,4.75,4.84,91033,0
+VMAR.US,D,20260122,000000,4.9,5.39,4.842,5.04,65584,0
+VMAR.US,D,20260123,000000,5.24,5.74,5.16,5.35,132802,0
+VMAR.US,D,20260126,000000,4.85,4.94,3.84,4.05,171265,0
+VMAR.US,D,20260127,000000,4.01,4.21,4,4.075,27041,0
+VMAR.US,D,20260128,000000,4.06,4.06,3.5,3.73,83974,0
+VMAR.US,D,20260129,000000,3.52,3.798,3.1013,3.66,715699,0
+VMAR.US,D,20260130,000000,3.5,3.6099,3.38,3.4,48031,0
+VMAR.US,D,20260202,000000,3.34,3.39,3.0855,3.13,40240,0
+VMAR.US,D,20260203,000000,3.25,3.35,3.13,3.28,26532,0
+VMAR.US,D,20260204,000000,3.34,3.35,3.0225,3.28,36933,0
+VMAR.US,D,20260205,000000,3.21,3.21,2.95,2.99,59891,0
+VMAR.US,D,20260206,000000,2.95,3.05,2.5,3,226055,0
+VMAR.US,D,20260209,000000,2.94,3.0083,2.7656,2.87,55622,0
+VMAR.US,D,20260210,000000,2.87,2.88,2.66,2.71,76370,0
+VMAR.US,D,20260211,000000,2.74,2.91,2.62,2.71,75717,0
+VMAR.US,D,20260212,000000,2.82,2.82,2.71,2.75,35795,0
+VMAR.US,D,20260213,000000,2.69,2.82,2.601,2.7,42820,0
+VMAR.US,D,20260217,000000,2.7,2.76,2.66,2.73,25703,0
+VMAR.US,D,20260218,000000,2.8,3,2.7,2.71,174779,0
diff --git a/daily/us/nasdaq stocks/3/vmd.us.txt b/daily/us/nasdaq stocks/3/vmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6654d21afa2a5cabd69ac3800313c14241cc36a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vmd.us.txt	
@@ -0,0 +1,1641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VMD.US,D,20190809,000000,7.65,8.39,6.4086,7.02,58563,0
+VMD.US,D,20190812,000000,7.01,7.2199,7,7.01,9363,0
+VMD.US,D,20190813,000000,7.09,7.33,7.09,7.2812,28602,0
+VMD.US,D,20190814,000000,7.2,7.2,6.94,7.12,32788,0
+VMD.US,D,20190815,000000,6.91,7.07,6.82,6.82,14108,0
+VMD.US,D,20190816,000000,7.01,7.0999,6.89,6.93,13405,0
+VMD.US,D,20190819,000000,7.17,7.17,6.73,6.84,27499,0
+VMD.US,D,20190820,000000,6.71,6.83,6.66,6.7134,13487,0
+VMD.US,D,20190821,000000,6.6,6.69,6.5,6.5,6981,0
+VMD.US,D,20190822,000000,6.5,6.6,6.49,6.5104,28294,0
+VMD.US,D,20190823,000000,6.46,6.63,6.02,6.1016,8313,0
+VMD.US,D,20190826,000000,5.9,6.2511,5.9,6.2511,9955,0
+VMD.US,D,20190827,000000,6.57,6.57,6.33,6.33,15283,0
+VMD.US,D,20190828,000000,6.35,6.4674,6.24,6.24,3322,0
+VMD.US,D,20190829,000000,6.4312,6.6099,6.3884,6.3884,13187,0
+VMD.US,D,20190830,000000,6.41,6.41,6.38,6.38,425,0
+VMD.US,D,20190903,000000,6.65,6.65,6.42,6.42,4348,0
+VMD.US,D,20190904,000000,6.33,6.34,6.21,6.21,5751,0
+VMD.US,D,20190905,000000,6.26,6.26,6.12,6.12,1924,0
+VMD.US,D,20190906,000000,6.12,6.28,6.12,6.28,1220,0
+VMD.US,D,20190909,000000,6.5,6.5,6.28,6.4,2809,0
+VMD.US,D,20190910,000000,6.3101,6.3417,6.2,6.2976,12562,0
+VMD.US,D,20190911,000000,6.3,6.4639,6.3,6.35,19436,0
+VMD.US,D,20190912,000000,6.41,6.75,6.41,6.75,7225,0
+VMD.US,D,20190913,000000,6.75,6.99,6.65,6.77,9660,0
+VMD.US,D,20190916,000000,6.54,6.85,6.36,6.85,13435,0
+VMD.US,D,20190917,000000,6.85,6.85,6.72,6.72,4102,0
+VMD.US,D,20190918,000000,6.75,6.8501,6.75,6.81,23828,0
+VMD.US,D,20190919,000000,6.84,7.03,6.63,6.63,14967,0
+VMD.US,D,20190920,000000,6.88,7,6.88,6.9451,9312,0
+VMD.US,D,20190923,000000,6.99,7.05,6.9553,7,71341,0
+VMD.US,D,20190924,000000,6.95,7.05,6.95,7,61063,0
+VMD.US,D,20190925,000000,6.9393,7.1,6.935,7.1,17927,0
+VMD.US,D,20190926,000000,7.04,7.05,6.93,6.93,21898,0
+VMD.US,D,20190927,000000,7,7,6.93,6.94,7185,0
+VMD.US,D,20190930,000000,6.9514,6.9514,6.92,6.92,400,0
+VMD.US,D,20191001,000000,6.96,6.98,6.85,6.85,15056,0
+VMD.US,D,20191002,000000,6.76,6.8782,6.36,6.61,26447,0
+VMD.US,D,20191003,000000,6.83,6.83,6.4121,6.82,4149,0
+VMD.US,D,20191004,000000,6.8311,6.9692,6.8311,6.9692,4209,0
+VMD.US,D,20191007,000000,6.99,7.3111,6.9081,7.3111,4320,0
+VMD.US,D,20191008,000000,7.25,7.32,7.11,7.29,10774,0
+VMD.US,D,20191009,000000,7.3,7.55,7.3,7.52,15383,0
+VMD.US,D,20191010,000000,7.5285,7.5578,7.51,7.55,39356,0
+VMD.US,D,20191011,000000,7.75,7.8517,7.69,7.7322,47045,0
+VMD.US,D,20191014,000000,7.9,7.9,7.7,7.7,279,0
+VMD.US,D,20191015,000000,7.9,7.9545,7.69,7.92,13990,0
+VMD.US,D,20191016,000000,7.85,7.95,7.85,7.95,16097,0
+VMD.US,D,20191017,000000,8.05,8.05,7.95,7.95,8027,0
+VMD.US,D,20191018,000000,7.9519,7.9711,7.85,7.87,57518,0
+VMD.US,D,20191021,000000,8,8.73,7.9837,8.5343,30340,0
+VMD.US,D,20191022,000000,8.71,8.71,7.62,8.18,23434,0
+VMD.US,D,20191023,000000,8.15,8.15,7.74,7.74,6666,0
+VMD.US,D,20191024,000000,7.97,8.331,7.95,8.26,25499,0
+VMD.US,D,20191025,000000,8.45,8.45,8.26,8.26,8271,0
+VMD.US,D,20191028,000000,8.44,8.45,8.2,8.29,20969,0
+VMD.US,D,20191029,000000,8.2,8.35,8.2,8.2373,14276,0
+VMD.US,D,20191030,000000,8.3,8.3008,8.1,8.19,18345,0
+VMD.US,D,20191031,000000,8.13,8.14,8.08,8.12,1547,0
+VMD.US,D,20191101,000000,8.07,8.17,8.01,8.05,8118,0
+VMD.US,D,20191104,000000,8.05,8.06,7.8975,7.97,15238,0
+VMD.US,D,20191105,000000,8,8,7.06,7.23,81510,0
+VMD.US,D,20191106,000000,7.42,7.59,7.14,7.59,84999,0
+VMD.US,D,20191107,000000,7.31,7.54,7.24,7.33,27318,0
+VMD.US,D,20191108,000000,7.22,7.26,7.02,7.02,22276,0
+VMD.US,D,20191111,000000,7.3,7.3,6.75,6.9,17278,0
+VMD.US,D,20191112,000000,6.97,6.97,6.5935,6.79,29135,0
+VMD.US,D,20191113,000000,7.01,7.01,6.41,6.42,22852,0
+VMD.US,D,20191114,000000,6.35,6.7026,6.34,6.7026,10640,0
+VMD.US,D,20191115,000000,6.76,6.76,6.57,6.6,9339,0
+VMD.US,D,20191118,000000,6.56,6.56,6.31,6.31,21937,0
+VMD.US,D,20191119,000000,6.36,6.36,6.14,6.17,16863,0
+VMD.US,D,20191120,000000,6.13,6.22,5.98,6.06,41196,0
+VMD.US,D,20191121,000000,6.2,6.2,5.99,6.06,10640,0
+VMD.US,D,20191122,000000,6.1645,6.44,6.1645,6.39,15240,0
+VMD.US,D,20191125,000000,6.67,6.67,6.175,6.2,33525,0
+VMD.US,D,20191126,000000,6.11,6.22,6.11,6.13,8401,0
+VMD.US,D,20191127,000000,6.15,6.3995,6.094,6.17,72693,0
+VMD.US,D,20191129,000000,6.15,6.23,6.06,6.1797,9932,0
+VMD.US,D,20191202,000000,6.18,6.39,5.94,6.39,15515,0
+VMD.US,D,20191203,000000,6.28,6.3,6.07,6.07,24311,0
+VMD.US,D,20191204,000000,6.09,6.1928,6.03,6.07,19497,0
+VMD.US,D,20191205,000000,6.1,6.15,6.06,6.13,5106,0
+VMD.US,D,20191206,000000,6.15,6.43,6.1,6.38,18730,0
+VMD.US,D,20191209,000000,6.38,6.429,6.24,6.3,38283,0
+VMD.US,D,20191210,000000,6.35,6.4,6.3,6.35,14560,0
+VMD.US,D,20191211,000000,6.36,6.44,6.225,6.44,10457,0
+VMD.US,D,20191212,000000,6.246,6.39,6.23,6.285,4942,0
+VMD.US,D,20191213,000000,6.33,6.393,6.23,6.27,13693,0
+VMD.US,D,20191216,000000,6.3,6.35,6.24,6.24,5929,0
+VMD.US,D,20191217,000000,6.24,6.28,6.2,6.2,1953,0
+VMD.US,D,20191218,000000,6.1845,6.1845,6.14,6.16,3709,0
+VMD.US,D,20191219,000000,6.41,6.41,6.15,6.25,2003,0
+VMD.US,D,20191220,000000,6.3,6.34,6.15,6.32,18235,0
+VMD.US,D,20191223,000000,6.35,6.35,6.22,6.28,14255,0
+VMD.US,D,20191224,000000,6.2422,6.26,6.23,6.24,13853,0
+VMD.US,D,20191226,000000,6.1568,6.34,6.1568,6.34,2468,0
+VMD.US,D,20191227,000000,6.25,6.3525,6.25,6.28,8981,0
+VMD.US,D,20191230,000000,6.291,6.36,6.25,6.33,13953,0
+VMD.US,D,20191231,000000,6.34,6.36,6.2,6.2,20025,0
+VMD.US,D,20200102,000000,6.289,6.32,6.21,6.29,18779,0
+VMD.US,D,20200103,000000,6.35,6.35,6.18,6.2,9439,0
+VMD.US,D,20200106,000000,6.13,6.2,5.64,6.08,71434,0
+VMD.US,D,20200107,000000,5.84,6.01,5.835,5.85,17655,0
+VMD.US,D,20200108,000000,5.82,6.14,5.82,6.09,11831,0
+VMD.US,D,20200109,000000,5.98,5.98,5.83,5.85,35046,0
+VMD.US,D,20200110,000000,5.83,6,5.8098,5.83,7585,0
+VMD.US,D,20200113,000000,5.81,5.88,5.42,5.72,39630,0
+VMD.US,D,20200114,000000,5.6869,5.79,5.68,5.71,23167,0
+VMD.US,D,20200115,000000,5.75,5.76,5.58,5.7,19447,0
+VMD.US,D,20200116,000000,5.72,5.73,5.69,5.7,16248,0
+VMD.US,D,20200117,000000,5.69,5.69,5.51,5.51,13458,0
+VMD.US,D,20200121,000000,5.5,5.53,5.45,5.5,10890,0
+VMD.US,D,20200122,000000,5.51,5.7,5.51,5.6,39678,0
+VMD.US,D,20200123,000000,5.83,5.83,5.6,5.73,1993,0
+VMD.US,D,20200124,000000,5.69,5.6968,5.47,5.5,8172,0
+VMD.US,D,20200127,000000,5.3,5.4371,5.3,5.38,19221,0
+VMD.US,D,20200128,000000,5.61,5.7,5.4191,5.69,16435,0
+VMD.US,D,20200129,000000,5.83,5.83,5.57,5.58,17126,0
+VMD.US,D,20200130,000000,5.58,5.589,5.43,5.46,15859,0
+VMD.US,D,20200131,000000,5.41,5.41,5.23,5.25,12804,0
+VMD.US,D,20200203,000000,5.75,5.75,5.04,5.12,77694,0
+VMD.US,D,20200204,000000,5.2,5.51,5.2,5.44,47549,0
+VMD.US,D,20200205,000000,5.54,5.67,5.51,5.515,21053,0
+VMD.US,D,20200206,000000,5.5355,5.54,5.4272,5.44,6122,0
+VMD.US,D,20200207,000000,5.31,5.65,5.25,5.56,12640,0
+VMD.US,D,20200210,000000,5.78,5.78,5.4199,5.4199,8554,0
+VMD.US,D,20200211,000000,5.44,5.73,5.44,5.73,6360,0
+VMD.US,D,20200212,000000,5.8264,5.8264,5.62,5.72,24858,0
+VMD.US,D,20200213,000000,5.6112,5.67,5.6097,5.61,19634,0
+VMD.US,D,20200214,000000,5.5827,5.62,5.55,5.62,21373,0
+VMD.US,D,20200218,000000,5.567,5.72,5.5,5.5,29438,0
+VMD.US,D,20200219,000000,5.48,5.73,5.48,5.73,11379,0
+VMD.US,D,20200220,000000,5.72,5.73,5.62,5.73,54000,0
+VMD.US,D,20200221,000000,5.73,5.73,5.58,5.59,74646,0
+VMD.US,D,20200224,000000,5.37,5.41,5.15,5.18,21042,0
+VMD.US,D,20200225,000000,5.18,5.18,4.75,4.98,59648,0
+VMD.US,D,20200226,000000,4.95,4.9555,4.6669,4.81,18137,0
+VMD.US,D,20200227,000000,4.75,5.02,4.28,5,65861,0
+VMD.US,D,20200228,000000,4.57,5,4.44,5,67279,0
+VMD.US,D,20200302,000000,5.38,5.38,4.8,4.8,42975,0
+VMD.US,D,20200303,000000,5.1279,5.1279,3.9401,4,281071,0
+VMD.US,D,20200304,000000,4,4.4,4,4.21,27360,0
+VMD.US,D,20200305,000000,4.14,4.14,4.01,4.06,30749,0
+VMD.US,D,20200306,000000,4,4.02,3.88,3.94,86844,0
+VMD.US,D,20200309,000000,3.6,3.75,3.3362,3.51,131533,0
+VMD.US,D,20200310,000000,3.55,3.71,3.4994,3.65,71961,0
+VMD.US,D,20200311,000000,3.54,3.56,2.99,3.09,114409,0
+VMD.US,D,20200312,000000,2.89,3,2.67,2.84,361147,0
+VMD.US,D,20200313,000000,2.9,3.23,2.69,2.9,107387,0
+VMD.US,D,20200316,000000,2.76,2.8,2.44,2.72,116353,0
+VMD.US,D,20200317,000000,2.91,3.55,2.79,3.22,508841,0
+VMD.US,D,20200318,000000,3.16,3.67,2.83,3.2,715827,0
+VMD.US,D,20200319,000000,3.4,3.85,3.15,3.71,423685,0
+VMD.US,D,20200320,000000,4.02,5,3.95,4.67,1140780,0
+VMD.US,D,20200323,000000,5.25,5.31,3.78,4.04,503322,0
+VMD.US,D,20200324,000000,4.2,4.29,3.52,4.05,307888,0
+VMD.US,D,20200325,000000,4.1,4.67,3.85,4.13,447606,0
+VMD.US,D,20200326,000000,4.45,4.45,4.02,4.23,194080,0
+VMD.US,D,20200327,000000,4.11,4.31,3.8393,4.21,421270,0
+VMD.US,D,20200330,000000,4.33,4.63,4.23,4.57,406781,0
+VMD.US,D,20200331,000000,4.56,4.925,4.56,4.76,226922,0
+VMD.US,D,20200401,000000,4.69,4.73,4.36,4.47,112933,0
+VMD.US,D,20200402,000000,4.55,4.71,4.34,4.6,133225,0
+VMD.US,D,20200403,000000,4.65,4.73,4.24,4.26,122805,0
+VMD.US,D,20200406,000000,4.26,4.42,3.98,4.4,239275,0
+VMD.US,D,20200407,000000,5,5.49,5,5.2,408085,0
+VMD.US,D,20200408,000000,5.02,5.23,4.75,5.06,146111,0
+VMD.US,D,20200409,000000,5.1,5.38,5.05,5.29,400317,0
+VMD.US,D,20200413,000000,5.81,6.14,5.74,6.1,647642,0
+VMD.US,D,20200414,000000,6.2,6.5,6.12,6.17,348629,0
+VMD.US,D,20200415,000000,6.11,6.25,5.9,6.15,198573,0
+VMD.US,D,20200416,000000,6.31,6.4,6.11,6.25,461301,0
+VMD.US,D,20200417,000000,6.5,6.71,6.28,6.65,190460,0
+VMD.US,D,20200420,000000,6.6,6.97,6.37,6.74,251048,0
+VMD.US,D,20200421,000000,6.7,6.7,6.12,6.51,286922,0
+VMD.US,D,20200422,000000,6.59,6.7,6.35,6.45,85656,0
+VMD.US,D,20200423,000000,6.52,6.57,6.26,6.43,314293,0
+VMD.US,D,20200424,000000,6.53,6.74,6.38,6.65,155478,0
+VMD.US,D,20200427,000000,6.78,7.1,6.56,7.05,256592,0
+VMD.US,D,20200428,000000,7.07,7.2,6.69,6.8,177108,0
+VMD.US,D,20200429,000000,6.9,6.9,6.53,6.6,233734,0
+VMD.US,D,20200430,000000,6.56,6.62,6.4,6.49,157804,0
+VMD.US,D,20200501,000000,6.31,6.69,6.13,6.61,267491,0
+VMD.US,D,20200504,000000,6.58,6.58,6.17,6.31,197650,0
+VMD.US,D,20200505,000000,6.95,7.24,6.29,6.8,646495,0
+VMD.US,D,20200506,000000,6.8,7.04,6.6901,6.78,179348,0
+VMD.US,D,20200507,000000,6.85,7.12,6.85,7.01,190773,0
+VMD.US,D,20200508,000000,7.1,7.1,6.83,7.05,141091,0
+VMD.US,D,20200511,000000,7.1,7.39,7.0052,7.22,222628,0
+VMD.US,D,20200512,000000,7.24,7.33,6.99,7.02,243433,0
+VMD.US,D,20200513,000000,7.14,7.16,6.76,6.95,312833,0
+VMD.US,D,20200514,000000,6.88,7.18,6.43,7.09,196122,0
+VMD.US,D,20200515,000000,7,7.86,6.97,7.75,1453001,0
+VMD.US,D,20200518,000000,8.18,8.27,7.41,7.81,446568,0
+VMD.US,D,20200519,000000,8.04,8.16,7.74,7.78,298049,0
+VMD.US,D,20200520,000000,7.81,7.94,7.52,7.65,221259,0
+VMD.US,D,20200521,000000,7.65,7.89,7.44,7.82,209447,0
+VMD.US,D,20200522,000000,7.83,8.39,7.7,8.38,343345,0
+VMD.US,D,20200526,000000,8.6,8.72,8.42,8.48,353555,0
+VMD.US,D,20200527,000000,8.5,8.555,7.8002,8.03,494913,0
+VMD.US,D,20200528,000000,8.17,8.38,7.95,8,178800,0
+VMD.US,D,20200529,000000,8,8.41,7.9,8.33,208462,0
+VMD.US,D,20200601,000000,8.44,8.84,8.262,8.77,249638,0
+VMD.US,D,20200602,000000,8.8,8.87,8.35,8.42,321867,0
+VMD.US,D,20200603,000000,8.4,8.85,8.35,8.82,285797,0
+VMD.US,D,20200604,000000,8.73,9,8.53,8.63,236022,0
+VMD.US,D,20200605,000000,8.74,8.86,8.36,8.63,359349,0
+VMD.US,D,20200608,000000,8.65,9.16,8.5,9.16,449162,0
+VMD.US,D,20200609,000000,9.06,9.59,8.85,9.54,555053,0
+VMD.US,D,20200610,000000,9.6,9.69,9.24,9.48,377998,0
+VMD.US,D,20200611,000000,9.09,9.3,8.65,8.79,489958,0
+VMD.US,D,20200612,000000,9.08,9.44,8.95,9.3,410230,0
+VMD.US,D,20200615,000000,9.3,9.6,9.15,9.57,407874,0
+VMD.US,D,20200616,000000,9.86,10.54,9.519,10.5,878150,0
+VMD.US,D,20200617,000000,10.56,10.75,10.18,10.48,901538,0
+VMD.US,D,20200618,000000,10.43,11.22,10.43,11.21,1004131,0
+VMD.US,D,20200619,000000,11.31,11.91,11.06,11.29,1432315,0
+VMD.US,D,20200622,000000,11.51,11.93,11.445,11.68,1021076,0
+VMD.US,D,20200623,000000,11.7,11.8539,10.33,10.81,1049767,0
+VMD.US,D,20200624,000000,10.79,10.9,10.26,10.69,487514,0
+VMD.US,D,20200625,000000,10.7,10.84,10.58,10.75,472123,0
+VMD.US,D,20200626,000000,10.65,10.65,9.82,10.26,5235336,0
+VMD.US,D,20200629,000000,10.21,10.64,10.11,10.22,512907,0
+VMD.US,D,20200630,000000,10.1779,10.47,9.52,9.6,544494,0
+VMD.US,D,20200701,000000,9.58,9.6,8.96,8.98,408578,0
+VMD.US,D,20200702,000000,9.3,9.57,8.98,9.44,678521,0
+VMD.US,D,20200706,000000,10.11,10.2,9.32,9.85,779985,0
+VMD.US,D,20200707,000000,9.79,10.33,9.65,10.21,419358,0
+VMD.US,D,20200708,000000,10.39,10.44,9.97,10.44,391413,0
+VMD.US,D,20200709,000000,10.51,10.68,10.17,10.62,602624,0
+VMD.US,D,20200710,000000,10.62,10.82,10.4,10.49,679693,0
+VMD.US,D,20200713,000000,10.63,10.63,9.58,9.67,384337,0
+VMD.US,D,20200714,000000,9.66,10.35,9.63,10.3,266211,0
+VMD.US,D,20200715,000000,10.44,10.62,10.2099,10.565,246130,0
+VMD.US,D,20200716,000000,10.55,10.62,10.16,10.26,212374,0
+VMD.US,D,20200717,000000,10.25,10.58,10.14,10.39,266518,0
+VMD.US,D,20200720,000000,10.34,10.88,10.28,10.64,300248,0
+VMD.US,D,20200721,000000,10.66,10.79,10.18,10.41,196227,0
+VMD.US,D,20200722,000000,10.36,10.6,9.96,10.31,329892,0
+VMD.US,D,20200723,000000,10.35,10.71,10.21,10.38,190349,0
+VMD.US,D,20200724,000000,10.35,10.51,10.17,10.24,114653,0
+VMD.US,D,20200727,000000,10.22,10.97,10.22,10.8,163545,0
+VMD.US,D,20200728,000000,10.69,11.03,10.69,10.82,220509,0
+VMD.US,D,20200729,000000,10.88,11.105,10.7701,11.02,220652,0
+VMD.US,D,20200730,000000,11.01,11.09,10.82,11,162286,0
+VMD.US,D,20200731,000000,11.21,11.21,10.44,10.84,245022,0
+VMD.US,D,20200803,000000,10.92,11.11,10.62,11.04,181273,0
+VMD.US,D,20200804,000000,11.06,11.35,10.86,11.16,222812,0
+VMD.US,D,20200805,000000,11.86,11.98,10.28,10.52,489819,0
+VMD.US,D,20200806,000000,10.48,10.61,9.77,10.04,396026,0
+VMD.US,D,20200807,000000,10.11,10.39,9.95,10.11,234143,0
+VMD.US,D,20200810,000000,10.11,10.44,10.07,10.4,238621,0
+VMD.US,D,20200811,000000,10.5,10.5,10.05,10.26,213148,0
+VMD.US,D,20200812,000000,10.3,10.57,9.98,10.01,393151,0
+VMD.US,D,20200813,000000,10.04,10.67,10.04,10.67,174259,0
+VMD.US,D,20200814,000000,10.6,10.63,10.31,10.42,132309,0
+VMD.US,D,20200817,000000,10.48,10.97,10.42,10.96,137852,0
+VMD.US,D,20200818,000000,10.97,11.12,10.76,10.78,150760,0
+VMD.US,D,20200819,000000,10.79,10.89,10.39,10.44,188546,0
+VMD.US,D,20200820,000000,10.33,10.98,10.17,10.82,187829,0
+VMD.US,D,20200821,000000,10.79,11.33,10.64,11.21,283861,0
+VMD.US,D,20200824,000000,11.3,11.3,10.77,10.91,183335,0
+VMD.US,D,20200825,000000,10.94,11.24,10.79,11.22,106605,0
+VMD.US,D,20200826,000000,11.19,11.32,10.97,11.08,118407,0
+VMD.US,D,20200827,000000,11.09,11.09,10.67,10.72,149359,0
+VMD.US,D,20200828,000000,10.74,11.1,10.71,10.94,100105,0
+VMD.US,D,20200831,000000,11.03,11.03,10.71,10.87,159501,0
+VMD.US,D,20200901,000000,10.89,11.0712,10.72,10.875,191537,0
+VMD.US,D,20200902,000000,10.96,11.18,10.71,11,161659,0
+VMD.US,D,20200903,000000,10.95,10.95,10.2,10.46,233392,0
+VMD.US,D,20200904,000000,10.51,10.59,9.51,9.81,374140,0
+VMD.US,D,20200908,000000,9.59,9.81,9.17,9.62,258116,0
+VMD.US,D,20200909,000000,9.6,9.85,9.4,9.43,155770,0
+VMD.US,D,20200910,000000,9.45,9.62,8.61,8.915,356495,0
+VMD.US,D,20200911,000000,9.17,9.17,8.6,8.72,255098,0
+VMD.US,D,20200914,000000,8.81,9.21,8.72,8.72,195873,0
+VMD.US,D,20200915,000000,8.81,8.85,8.14,8.16,294997,0
+VMD.US,D,20200916,000000,8.35,9.47,8.14,9.14,524704,0
+VMD.US,D,20200917,000000,9.01,9.23,8.66,9.11,180959,0
+VMD.US,D,20200918,000000,9.27,9.55,9.04,9.47,464044,0
+VMD.US,D,20200921,000000,9.42,9.42,8.84,9.21,306130,0
+VMD.US,D,20200922,000000,9.2,9.26,8.66,8.81,152406,0
+VMD.US,D,20200923,000000,8.83,8.83,8.31,8.365,243977,0
+VMD.US,D,20200924,000000,8.38,8.64,8.23,8.36,146558,0
+VMD.US,D,20200925,000000,8.36,8.84,8.32,8.78,183453,0
+VMD.US,D,20200928,000000,8.85,8.94,8.52,8.74,166321,0
+VMD.US,D,20200929,000000,8.72,9.14,8.7,9.04,142591,0
+VMD.US,D,20200930,000000,8.99,9.15,8.63,8.64,200739,0
+VMD.US,D,20201001,000000,8.64,8.88,8.47,8.56,161385,0
+VMD.US,D,20201002,000000,8.28,8.59,8.28,8.49,102878,0
+VMD.US,D,20201005,000000,8.54,8.77,8.54,8.75,123021,0
+VMD.US,D,20201006,000000,8.79,8.84,8.35,8.44,203166,0
+VMD.US,D,20201007,000000,8.57,8.88,8.52,8.72,119992,0
+VMD.US,D,20201008,000000,8.74,8.88,8.67,8.8,108465,0
+VMD.US,D,20201009,000000,8.9,9,8.69,8.74,99791,0
+VMD.US,D,20201012,000000,8.74,9.2299,8.53,9.15,92543,0
+VMD.US,D,20201013,000000,9.16,9.255,8.863,8.92,137499,0
+VMD.US,D,20201014,000000,8.89,9.05,8.77,8.91,104209,0
+VMD.US,D,20201015,000000,8.9,8.96,8.58,8.92,136258,0
+VMD.US,D,20201016,000000,8.9,8.98,8.71,8.87,134548,0
+VMD.US,D,20201019,000000,9.07,9.59,9.05,9.26,494646,0
+VMD.US,D,20201020,000000,9.49,10.11,9.205,10.07,1911340,0
+VMD.US,D,20201021,000000,10.31,10.33,9.5,9.52,556255,0
+VMD.US,D,20201022,000000,9.52,9.71,9.5,9.65,389070,0
+VMD.US,D,20201023,000000,9.7,9.7,9.5,9.52,224163,0
+VMD.US,D,20201026,000000,9.55,9.55,8.78,8.79,371612,0
+VMD.US,D,20201027,000000,8.83,8.85,8.685,8.72,260634,0
+VMD.US,D,20201028,000000,8.89,8.89,8.04,8.11,445010,0
+VMD.US,D,20201029,000000,8.1,8.58,7.73,8.325,287568,0
+VMD.US,D,20201030,000000,8.32,8.41,7.945,8.01,208489,0
+VMD.US,D,20201102,000000,8.119,8.35,8.05,8.24,175157,0
+VMD.US,D,20201103,000000,8.55,8.84,8.29,8.77,177675,0
+VMD.US,D,20201104,000000,8.75,9.01,8.47,8.55,149854,0
+VMD.US,D,20201105,000000,8.54,8.8799,7.96,8.8,317807,0
+VMD.US,D,20201106,000000,8.8,9.3,8.79,9.16,191001,0
+VMD.US,D,20201109,000000,9.305,9.74,8.58,8.59,304953,0
+VMD.US,D,20201110,000000,8.6,8.7,8.19,8.655,460444,0
+VMD.US,D,20201111,000000,8.73,8.99,8.56,8.81,286656,0
+VMD.US,D,20201112,000000,8.86,8.9,8.33,8.39,181521,0
+VMD.US,D,20201113,000000,8.44,8.6482,8.39,8.47,115492,0
+VMD.US,D,20201116,000000,8.56,8.85,8.49,8.69,189997,0
+VMD.US,D,20201117,000000,8.69,8.77,8.44,8.63,123446,0
+VMD.US,D,20201118,000000,8.6332,9.0147,8.63,8.76,155656,0
+VMD.US,D,20201119,000000,8.74,9.07,8.7,8.94,133545,0
+VMD.US,D,20201120,000000,8.88,9.24,8.84,9.16,159166,0
+VMD.US,D,20201123,000000,9.24,9.3,8.82,9.15,278865,0
+VMD.US,D,20201124,000000,9.25,9.2799,9,9.11,220359,0
+VMD.US,D,20201125,000000,9.1,9.56,9.02,9.32,168039,0
+VMD.US,D,20201127,000000,9.43,9.75,9.33,9.51,125879,0
+VMD.US,D,20201130,000000,9.61,9.79,9.28,9.75,205215,0
+VMD.US,D,20201201,000000,9.87,9.87,9.43,9.59,259983,0
+VMD.US,D,20201202,000000,9.65,9.7,9.45,9.64,172051,0
+VMD.US,D,20201203,000000,9.66,9.8399,9.25,9.3,167372,0
+VMD.US,D,20201204,000000,9.38,9.38,8.94,9.03,239851,0
+VMD.US,D,20201207,000000,9.02,9.38,8.9107,9.08,247350,0
+VMD.US,D,20201208,000000,9.07,9.2703,9.06,9.21,179784,0
+VMD.US,D,20201209,000000,9.27,9.3,9.08,9.14,139664,0
+VMD.US,D,20201210,000000,9.5,9.5,9.1,9.17,310159,0
+VMD.US,D,20201211,000000,9.16,9.16,8.76,8.81,149142,0
+VMD.US,D,20201214,000000,8.81,9.14,8.78,9.04,198713,0
+VMD.US,D,20201215,000000,9.08,9.11,8.85,8.95,119510,0
+VMD.US,D,20201216,000000,8.95,9,8.61,8.63,192209,0
+VMD.US,D,20201217,000000,8.63,8.775,8.55,8.65,135635,0
+VMD.US,D,20201218,000000,8.7,8.7,8.24,8.28,355960,0
+VMD.US,D,20201221,000000,8.18,8.335,8.01,8.17,251852,0
+VMD.US,D,20201222,000000,8.15,8.1924,7.84,7.92,299175,0
+VMD.US,D,20201223,000000,7.91,8.22,7.9,8.04,235473,0
+VMD.US,D,20201224,000000,8.01,8.1,7.95,8,118068,0
+VMD.US,D,20201228,000000,8,8.18,7.95,8.13,155300,0
+VMD.US,D,20201229,000000,8.13,8.2,7.79,7.95,279502,0
+VMD.US,D,20201230,000000,7.97,8.14,7.8,7.96,512809,0
+VMD.US,D,20201231,000000,7.83,7.96,7.68,7.76,475806,0
+VMD.US,D,20210104,000000,7.76,7.9,7.6201,7.86,283497,0
+VMD.US,D,20210105,000000,7.86,8.07,7.71,7.96,250651,0
+VMD.US,D,20210106,000000,7.96,8.45,7.93,8.34,243305,0
+VMD.US,D,20210107,000000,8.4,8.43,8.1353,8.22,149798,0
+VMD.US,D,20210108,000000,8.19,8.28,7.99,8.1,201384,0
+VMD.US,D,20210111,000000,8.04,8.35,8,8.29,211568,0
+VMD.US,D,20210112,000000,8.29,8.66,8.29,8.54,204960,0
+VMD.US,D,20210113,000000,8.52,8.6544,8.37,8.48,156084,0
+VMD.US,D,20210114,000000,8.48,8.74,8.48,8.54,125307,0
+VMD.US,D,20210115,000000,8.45,8.55,8.34,8.41,94651,0
+VMD.US,D,20210119,000000,8.46,8.58,8.37,8.525,110219,0
+VMD.US,D,20210120,000000,8.6,8.67,8.41,8.57,91353,0
+VMD.US,D,20210121,000000,8.53,8.71,8.4,8.64,117278,0
+VMD.US,D,20210122,000000,8.58,8.65,8.46,8.62,114314,0
+VMD.US,D,20210125,000000,8.65,9.03,8.53,8.87,178118,0
+VMD.US,D,20210126,000000,8.97,9.21,8.9,9.16,224094,0
+VMD.US,D,20210127,000000,8.99,9.14,8.75,8.82,153508,0
+VMD.US,D,20210128,000000,8.85,8.92,8.4,8.46,139265,0
+VMD.US,D,20210129,000000,8.35,8.58,8.35,8.39,152404,0
+VMD.US,D,20210201,000000,8.49,8.96,8.46,8.94,104253,0
+VMD.US,D,20210202,000000,9,9.68,8.86,9.64,287719,0
+VMD.US,D,20210203,000000,9.75,10.03,9.7,9.83,213963,0
+VMD.US,D,20210204,000000,9.84,9.96,9.7,9.87,245317,0
+VMD.US,D,20210205,000000,9.91,10.1,9.75,10.1,330877,0
+VMD.US,D,20210208,000000,10.18,10.4,9.56,9.65,523564,0
+VMD.US,D,20210209,000000,9.58,10.0759,9.58,9.94,214240,0
+VMD.US,D,20210210,000000,9.96,10.31,9.8701,10.24,246398,0
+VMD.US,D,20210211,000000,10.25,10.25,9.91,9.98,245890,0
+VMD.US,D,20210212,000000,9.96,10.3394,9.9,10.12,172955,0
+VMD.US,D,20210216,000000,10.16,10.52,10.16,10.42,207953,0
+VMD.US,D,20210217,000000,10.35,10.39,9.94,10.16,151322,0
+VMD.US,D,20210218,000000,10.05,10.42,10.03,10.26,144813,0
+VMD.US,D,20210219,000000,10.49,10.86,10.37,10.8,262021,0
+VMD.US,D,20210222,000000,10.8,10.9575,10.17,10.4,232780,0
+VMD.US,D,20210223,000000,10.2,10.333,10.05,10.27,225112,0
+VMD.US,D,20210224,000000,10.33,10.65,10.25,10.63,199582,0
+VMD.US,D,20210225,000000,10.53,10.75,9.84,9.9,175783,0
+VMD.US,D,20210226,000000,9.82,10.02,9.38,9.43,179321,0
+VMD.US,D,20210301,000000,9.55,9.8,9.47,9.75,197729,0
+VMD.US,D,20210302,000000,10.11,10.11,9.7,9.77,164194,0
+VMD.US,D,20210303,000000,9.81,10.45,9.6671,10.42,356930,0
+VMD.US,D,20210304,000000,10.34,10.34,9.425,9.7,576074,0
+VMD.US,D,20210305,000000,9.81,10.05,9.4475,9.59,491395,0
+VMD.US,D,20210308,000000,9.55,9.71,9.34,9.61,292206,0
+VMD.US,D,20210309,000000,9.62,10.3299,9.62,10.07,250330,0
+VMD.US,D,20210310,000000,10.13,10.17,9.87,9.95,340809,0
+VMD.US,D,20210311,000000,10.08,10.39,9.98,10.35,361578,0
+VMD.US,D,20210312,000000,10.32,10.34,9.985,10.25,221051,0
+VMD.US,D,20210315,000000,10.22,10.22,9.99,10.02,281169,0
+VMD.US,D,20210316,000000,10.06,10.06,9.5,9.61,428316,0
+VMD.US,D,20210317,000000,9.57,9.63,9.25,9.3,432275,0
+VMD.US,D,20210318,000000,9.29,9.31,9,9.115,721408,0
+VMD.US,D,20210319,000000,9.1,9.57,9.07,9.22,618743,0
+VMD.US,D,20210322,000000,9.26,9.28,9.08,9.17,255392,0
+VMD.US,D,20210323,000000,9.11,9.34,9.09,9.22,265041,0
+VMD.US,D,20210324,000000,9.36,9.36,9.11,9.15,251347,0
+VMD.US,D,20210325,000000,9.06,9.43,9.06,9.41,169732,0
+VMD.US,D,20210326,000000,9.43,9.67,9.34,9.66,203625,0
+VMD.US,D,20210329,000000,9.64,9.8596,9.56,9.58,255462,0
+VMD.US,D,20210330,000000,9.51,9.78,9.47,9.77,106373,0
+VMD.US,D,20210331,000000,9.78,10.22,9.78,10.12,214247,0
+VMD.US,D,20210401,000000,10.21,10.34,10.12,10.28,84802,0
+VMD.US,D,20210405,000000,10.29,10.6,10.2,10.34,150173,0
+VMD.US,D,20210406,000000,10.27,10.45,10.27,10.34,81051,0
+VMD.US,D,20210407,000000,10.44,10.615,10.27,10.27,145486,0
+VMD.US,D,20210408,000000,10.44,10.72,10.06,10.19,231118,0
+VMD.US,D,20210409,000000,10.16,10.34,10.06,10.28,74645,0
+VMD.US,D,20210412,000000,10.27,10.27,10.02,10.07,77986,0
+VMD.US,D,20210413,000000,10.06,10.13,9.9282,9.98,114831,0
+VMD.US,D,20210414,000000,9.95,9.98,9.72,9.75,82320,0
+VMD.US,D,20210415,000000,9.76,9.9,9.73,9.79,79926,0
+VMD.US,D,20210416,000000,9.85,9.88,9.63,9.7,100675,0
+VMD.US,D,20210419,000000,9.63,9.652,9.37,9.43,150088,0
+VMD.US,D,20210420,000000,9.4,9.435,9.12,9.22,202912,0
+VMD.US,D,20210421,000000,9.16,9.48,9.14,9.34,137122,0
+VMD.US,D,20210422,000000,9.38,9.54,9.275,9.42,111289,0
+VMD.US,D,20210423,000000,9.48,9.565,9.32,9.51,101161,0
+VMD.US,D,20210426,000000,9.54,9.6,9.335,9.5,123589,0
+VMD.US,D,20210427,000000,9.54,9.57,9.4,9.53,91020,0
+VMD.US,D,20210428,000000,9.54,9.71,9.4,9.65,77099,0
+VMD.US,D,20210429,000000,9.72,9.97,9.55,9.9,120360,0
+VMD.US,D,20210430,000000,9.81,10.07,9.81,10.06,230754,0
+VMD.US,D,20210503,000000,10.1,10.11,9.96,10.05,90711,0
+VMD.US,D,20210504,000000,9.71,9.87,9.6001,9.77,410593,0
+VMD.US,D,20210505,000000,9.76,9.85,9.66,9.7,173369,0
+VMD.US,D,20210506,000000,9.71,9.71,9.47,9.57,174625,0
+VMD.US,D,20210507,000000,9.56,9.79,9.535,9.57,238460,0
+VMD.US,D,20210510,000000,9.53,9.54,9.25,9.29,199195,0
+VMD.US,D,20210511,000000,9.16,9.16,8.8,8.94,366622,0
+VMD.US,D,20210512,000000,8.83,8.88,8.29,8.4,919819,0
+VMD.US,D,20210513,000000,8.38,8.59,8.2934,8.47,243629,0
+VMD.US,D,20210514,000000,8.5,8.55,8.37,8.49,167540,0
+VMD.US,D,20210517,000000,8.45,8.54,8.4,8.51,137517,0
+VMD.US,D,20210518,000000,8.47,8.58,8.41,8.51,112390,0
+VMD.US,D,20210519,000000,8.63,8.83,8.4,8.8,145653,0
+VMD.US,D,20210520,000000,8.8,8.854,8.695,8.85,69061,0
+VMD.US,D,20210521,000000,8.93,9.1,8.8,8.92,301850,0
+VMD.US,D,20210524,000000,8.92,9.12,8.85,8.98,123438,0
+VMD.US,D,20210525,000000,8.98,8.98,8.06,8.12,378897,0
+VMD.US,D,20210526,000000,8.1,8.2,7.995,8.16,218563,0
+VMD.US,D,20210527,000000,8.23,8.25,7.9,7.93,298701,0
+VMD.US,D,20210528,000000,7.95,8.13,7.795,7.81,185136,0
+VMD.US,D,20210601,000000,7.622,7.67,7.14,7.19,723175,0
+VMD.US,D,20210602,000000,7.14,7.43,7.09,7.41,235709,0
+VMD.US,D,20210603,000000,7.5,7.5,7.13,7.2,300971,0
+VMD.US,D,20210604,000000,7.2,7.265,7.12,7.16,133764,0
+VMD.US,D,20210607,000000,7.22,7.57,7.2,7.5,269923,0
+VMD.US,D,20210608,000000,7.55,7.55,7.35,7.41,234723,0
+VMD.US,D,20210609,000000,7.44,7.64,7.35,7.42,362132,0
+VMD.US,D,20210610,000000,7.48,7.48,7.34,7.35,150405,0
+VMD.US,D,20210611,000000,7.37,7.53,7.31,7.51,101614,0
+VMD.US,D,20210614,000000,7.51,7.67,7.46,7.57,152754,0
+VMD.US,D,20210615,000000,7.62,7.655,7.46,7.53,94883,0
+VMD.US,D,20210616,000000,7.55,7.61,7.38,7.4,106821,0
+VMD.US,D,20210617,000000,7.38,7.63,7.38,7.47,136388,0
+VMD.US,D,20210618,000000,7.37,7.46,7.25,7.31,115853,0
+VMD.US,D,20210621,000000,7.34,7.5,7.27,7.4,122040,0
+VMD.US,D,20210622,000000,7.42,7.42,7.22,7.27,114525,0
+VMD.US,D,20210623,000000,7.24,7.3968,7.21,7.3,102778,0
+VMD.US,D,20210624,000000,7.33,7.42,7.25,7.31,139270,0
+VMD.US,D,20210625,000000,7.28,7.61,7.28,7.5,1364649,0
+VMD.US,D,20210628,000000,7.43,7.61,7.39,7.46,88917,0
+VMD.US,D,20210629,000000,7.45,7.53,7.36,7.43,124974,0
+VMD.US,D,20210630,000000,7.42,7.48,7.14,7.15,241175,0
+VMD.US,D,20210701,000000,7.3,7.53,7.3,7.4,270093,0
+VMD.US,D,20210702,000000,7.33,7.46,7.2,7.23,111681,0
+VMD.US,D,20210706,000000,7.34,7.34,7.13,7.25,129380,0
+VMD.US,D,20210707,000000,7.29,7.29,6.99,7.08,226916,0
+VMD.US,D,20210708,000000,6.94,7.21,6.84,7.15,121347,0
+VMD.US,D,20210709,000000,7.19,7.24,7.05,7.12,186394,0
+VMD.US,D,20210712,000000,7.12,7.18,7,7.04,70284,0
+VMD.US,D,20210713,000000,7.04,7.07,6.9,6.91,121822,0
+VMD.US,D,20210714,000000,6.94,6.955,6.84,6.93,105572,0
+VMD.US,D,20210715,000000,6.91,6.91,6.61,6.77,260834,0
+VMD.US,D,20210716,000000,6.84,6.84,6.57,6.58,168720,0
+VMD.US,D,20210719,000000,6.58,6.59,6.33,6.5,216830,0
+VMD.US,D,20210720,000000,6.53,6.715,6.5,6.66,156891,0
+VMD.US,D,20210721,000000,6.7,6.89,6.7,6.81,92626,0
+VMD.US,D,20210722,000000,6.82,6.82,6.67,6.73,100833,0
+VMD.US,D,20210723,000000,6.78,6.94,6.7192,6.9,106262,0
+VMD.US,D,20210726,000000,6.92,6.97,6.71,6.71,201358,0
+VMD.US,D,20210727,000000,6.68,6.78,6.6236,6.73,150285,0
+VMD.US,D,20210728,000000,6.78,6.96,6.74,6.89,111663,0
+VMD.US,D,20210729,000000,7.02,7.12,6.93,6.97,133577,0
+VMD.US,D,20210730,000000,6.97,7.06,6.9017,6.96,149045,0
+VMD.US,D,20210802,000000,7.05,7.25,6.9,6.9,203451,0
+VMD.US,D,20210803,000000,6.9,6.92,6.69,6.77,181502,0
+VMD.US,D,20210804,000000,6.81,6.85,6.61,6.62,157519,0
+VMD.US,D,20210805,000000,6.63,6.7,6.47,6.67,161230,0
+VMD.US,D,20210806,000000,6.7,6.75,6.56,6.61,102371,0
+VMD.US,D,20210809,000000,6.64,7.04,6.64,6.97,179038,0
+VMD.US,D,20210810,000000,6.96,6.99,6.72,6.82,98738,0
+VMD.US,D,20210811,000000,6.81,6.87,6.67,6.85,84648,0
+VMD.US,D,20210812,000000,6.81,6.81,6.52,6.54,109140,0
+VMD.US,D,20210813,000000,6.57,6.64,6.45,6.53,77501,0
+VMD.US,D,20210816,000000,6.53,6.5493,6.39,6.44,122734,0
+VMD.US,D,20210817,000000,6.34,6.4,6.21,6.26,109343,0
+VMD.US,D,20210818,000000,6.26,6.33,6.18,6.25,68020,0
+VMD.US,D,20210819,000000,6.25,6.3,6.17,6.2,86444,0
+VMD.US,D,20210820,000000,6.15,6.485,6.15,6.38,97309,0
+VMD.US,D,20210823,000000,6.4891,6.54,6.41,6.45,51801,0
+VMD.US,D,20210824,000000,6.5,6.63,6.4,6.53,85073,0
+VMD.US,D,20210825,000000,6.54,6.54,6.24,6.25,61180,0
+VMD.US,D,20210826,000000,6.25,6.34,6.15,6.21,104243,0
+VMD.US,D,20210827,000000,6.23,6.26,6.14,6.24,122020,0
+VMD.US,D,20210830,000000,6.23,6.34,6.21,6.26,49380,0
+VMD.US,D,20210831,000000,6.29,6.44,6.185,6.41,69869,0
+VMD.US,D,20210901,000000,6.46,6.49,6.27,6.33,45900,0
+VMD.US,D,20210902,000000,6.33,6.64,6.31,6.63,83808,0
+VMD.US,D,20210903,000000,6.63,6.64,6.515,6.61,79117,0
+VMD.US,D,20210907,000000,6.45,6.59,6.34,6.41,268726,0
+VMD.US,D,20210908,000000,6.38,6.56,6.34,6.35,63955,0
+VMD.US,D,20210909,000000,6.38,6.43,6.31,6.31,88881,0
+VMD.US,D,20210910,000000,6.37,6.37,6.18,6.22,74924,0
+VMD.US,D,20210913,000000,6.29,6.3,6.13,6.17,39031,0
+VMD.US,D,20210914,000000,6.15,6.25,6.12,6.13,86831,0
+VMD.US,D,20210915,000000,6.14,6.25,6.125,6.15,62175,0
+VMD.US,D,20210916,000000,6.16,6.17,6,6,109906,0
+VMD.US,D,20210917,000000,6.03,6.19,5.9605,5.98,490925,0
+VMD.US,D,20210920,000000,6,6,5.77,5.88,150983,0
+VMD.US,D,20210921,000000,5.94,5.97,5.85,5.92,105600,0
+VMD.US,D,20210922,000000,5.95,6,5.84,5.91,96511,0
+VMD.US,D,20210923,000000,5.92,6.15,5.92,6.1,93505,0
+VMD.US,D,20210924,000000,6.09,6.09,5.95,5.99,59299,0
+VMD.US,D,20210927,000000,6,6.11,5.93,5.98,103850,0
+VMD.US,D,20210928,000000,5.98,5.98,5.68,5.7,134390,0
+VMD.US,D,20210929,000000,5.7,5.77,5.59,5.67,103670,0
+VMD.US,D,20210930,000000,5.68,5.75,5.54,5.55,88854,0
+VMD.US,D,20211001,000000,5.61,5.64,5.39,5.61,76388,0
+VMD.US,D,20211004,000000,5.61,5.6644,5.52,5.55,115858,0
+VMD.US,D,20211005,000000,5.6,5.63,5.48,5.5,82156,0
+VMD.US,D,20211006,000000,5.5,5.505,5.37,5.39,75289,0
+VMD.US,D,20211007,000000,5.39,5.59,5.39,5.54,629968,0
+VMD.US,D,20211008,000000,5.55,5.65,5.5,5.53,76589,0
+VMD.US,D,20211011,000000,5.57,5.64,5.55,5.58,64641,0
+VMD.US,D,20211012,000000,5.62,5.62,5.49,5.53,88643,0
+VMD.US,D,20211013,000000,5.55,5.67,5.47,5.65,74766,0
+VMD.US,D,20211014,000000,5.73,5.8,5.73,5.77,91570,0
+VMD.US,D,20211015,000000,5.85,5.8563,5.71,5.77,109893,0
+VMD.US,D,20211018,000000,5.8,5.82,5.62,5.68,78366,0
+VMD.US,D,20211019,000000,5.69,5.74,5.66,5.68,68350,0
+VMD.US,D,20211020,000000,5.67,5.78,5.65,5.71,54307,0
+VMD.US,D,20211021,000000,5.72,5.85,5.72,5.83,60519,0
+VMD.US,D,20211022,000000,5.84,5.85,5.7634,5.78,79705,0
+VMD.US,D,20211025,000000,5.82,5.92,5.8,5.92,77225,0
+VMD.US,D,20211026,000000,5.95,5.955,5.79,5.81,113442,0
+VMD.US,D,20211027,000000,5.81,5.85,5.58,5.6,66717,0
+VMD.US,D,20211028,000000,5.6,5.78,5.6,5.72,54844,0
+VMD.US,D,20211029,000000,5.74,5.77,5.7,5.73,43161,0
+VMD.US,D,20211101,000000,5.73,5.87,5.73,5.85,71067,0
+VMD.US,D,20211102,000000,5.95,5.95,5.58,5.64,216269,0
+VMD.US,D,20211103,000000,5.61,5.9,5.51,5.82,107227,0
+VMD.US,D,20211104,000000,5.82,5.9,5.59,5.7,107036,0
+VMD.US,D,20211105,000000,5.72,6.1,5.69,6.08,215610,0
+VMD.US,D,20211108,000000,6.06,6.17,5.88,6.07,129725,0
+VMD.US,D,20211109,000000,6.09,6.17,5.96,6.08,141080,0
+VMD.US,D,20211110,000000,6.07,6.11,5.77,5.8,73103,0
+VMD.US,D,20211111,000000,5.83,5.91,5.72,5.75,76534,0
+VMD.US,D,20211112,000000,5.77,5.82,5.67,5.69,40931,0
+VMD.US,D,20211115,000000,5.69,5.74,5.59,5.73,84429,0
+VMD.US,D,20211116,000000,5.72,5.72,5.66,5.67,73078,0
+VMD.US,D,20211117,000000,5.65,5.65,5.51,5.56,70715,0
+VMD.US,D,20211118,000000,5.54,5.605,5.5,5.57,121437,0
+VMD.US,D,20211119,000000,5.57,5.625,5.43,5.45,88643,0
+VMD.US,D,20211122,000000,5.49,5.64,5.395,5.41,120765,0
+VMD.US,D,20211123,000000,5.41,5.41,5.285,5.37,107883,0
+VMD.US,D,20211124,000000,5.36,5.42,5.28,5.4,43849,0
+VMD.US,D,20211126,000000,5.26,5.28,5.05,5.23,130508,0
+VMD.US,D,20211129,000000,5.34,5.38,5.14,5.14,108148,0
+VMD.US,D,20211130,000000,5.14,5.18,4.97,5.05,133910,0
+VMD.US,D,20211201,000000,5.17,5.275,4.96,4.98,80682,0
+VMD.US,D,20211202,000000,4.99,5.24,4.99,5.22,89553,0
+VMD.US,D,20211203,000000,5.22,5.27,5.2,5.23,117942,0
+VMD.US,D,20211206,000000,5.26,5.53,5.224,5.53,70182,0
+VMD.US,D,20211207,000000,5.56,5.74,5.54,5.59,83310,0
+VMD.US,D,20211208,000000,5.58,5.64,5.5,5.6,79037,0
+VMD.US,D,20211209,000000,5.55,5.63,5.54,5.6,87913,0
+VMD.US,D,20211210,000000,5.63,5.71,5.445,5.45,53205,0
+VMD.US,D,20211213,000000,5.45,5.52,5.39,5.46,156371,0
+VMD.US,D,20211214,000000,5.39,5.53,5.36,5.44,113197,0
+VMD.US,D,20211215,000000,5.46,5.47,5.23,5.44,157207,0
+VMD.US,D,20211216,000000,5.47,5.52,5.42,5.51,160660,0
+VMD.US,D,20211217,000000,5.52,5.67,5.46,5.53,176993,0
+VMD.US,D,20211220,000000,5.48,5.48,5.265,5.42,115145,0
+VMD.US,D,20211221,000000,5.47,5.62,5.45,5.6,108624,0
+VMD.US,D,20211222,000000,5.63,5.64,5.52,5.57,65757,0
+VMD.US,D,20211223,000000,5.56,5.62,5.45,5.59,81524,0
+VMD.US,D,20211227,000000,5.8563,5.8563,5.58,5.66,53917,0
+VMD.US,D,20211228,000000,5.69,5.69,5.6,5.6,57013,0
+VMD.US,D,20211229,000000,5.6,5.6,5.42,5.44,94204,0
+VMD.US,D,20211230,000000,5.43,5.58,5.43,5.52,98505,0
+VMD.US,D,20211231,000000,5.53,5.55,5.21,5.22,96721,0
+VMD.US,D,20220103,000000,5.24,5.44,5.22,5.44,93859,0
+VMD.US,D,20220104,000000,5.46,5.55,5.305,5.51,62740,0
+VMD.US,D,20220105,000000,5.53,5.5999,5.49,5.51,92651,0
+VMD.US,D,20220106,000000,5.51,5.53,5.3,5.43,80610,0
+VMD.US,D,20220107,000000,5.41,5.51,5.345,5.49,134159,0
+VMD.US,D,20220110,000000,5.49,5.55,5.33,5.55,44146,0
+VMD.US,D,20220111,000000,5.55,5.66,5.4,5.44,53354,0
+VMD.US,D,20220112,000000,5.44,5.44,5.22,5.26,128910,0
+VMD.US,D,20220113,000000,5.26,5.4,5.21,5.26,73107,0
+VMD.US,D,20220114,000000,5.21,5.25,5.07,5.21,62680,0
+VMD.US,D,20220118,000000,5.26,5.295,5.07,5.08,112891,0
+VMD.US,D,20220119,000000,5.12,5.13,4.77,4.78,90494,0
+VMD.US,D,20220120,000000,4.76,4.92,4.6565,4.67,102370,0
+VMD.US,D,20220121,000000,4.61,4.72,4.55,4.64,111165,0
+VMD.US,D,20220124,000000,4.6,4.76,4.41,4.7,106052,0
+VMD.US,D,20220125,000000,4.64,4.79,4.57,4.69,78962,0
+VMD.US,D,20220126,000000,4.78,4.88,4.57,4.62,72420,0
+VMD.US,D,20220127,000000,4.62,4.675,4.39,4.39,73715,0
+VMD.US,D,20220128,000000,4.36,4.46,4.28,4.46,84832,0
+VMD.US,D,20220131,000000,4.4,4.7,4.4,4.63,121828,0
+VMD.US,D,20220201,000000,4.67,4.72,4.55,4.71,60997,0
+VMD.US,D,20220202,000000,4.71,4.8,4.66,4.67,107646,0
+VMD.US,D,20220203,000000,4.67,4.6824,4.5,4.52,88815,0
+VMD.US,D,20220204,000000,4.55,4.61,4.43,4.54,61968,0
+VMD.US,D,20220207,000000,4.55,4.673,4.51,4.57,53864,0
+VMD.US,D,20220208,000000,4.6,4.68,4.52,4.66,50173,0
+VMD.US,D,20220209,000000,4.67,4.67,4.57,4.63,73704,0
+VMD.US,D,20220210,000000,4.54,4.7,4.5,4.51,95055,0
+VMD.US,D,20220211,000000,4.5,4.59,4.38,4.42,83102,0
+VMD.US,D,20220214,000000,4.4,4.54,4.2,4.21,133035,0
+VMD.US,D,20220215,000000,4.27,4.3,4.1,4.15,322398,0
+VMD.US,D,20220216,000000,4.15,4.2199,4.08,4.1,282944,0
+VMD.US,D,20220217,000000,4.1,4.26,4.02,4.11,175586,0
+VMD.US,D,20220218,000000,4.08,4.13,3.99,4.03,127377,0
+VMD.US,D,20220222,000000,4.01,4.04,3.84,3.86,121962,0
+VMD.US,D,20220223,000000,3.9,3.95,3.8,3.8,106663,0
+VMD.US,D,20220224,000000,3.75,3.85,3.71,3.83,90120,0
+VMD.US,D,20220225,000000,3.85,4.05,3.8,4,96440,0
+VMD.US,D,20220228,000000,4,4.05,3.84,3.84,148239,0
+VMD.US,D,20220301,000000,3.84,3.96,3.81,3.89,272680,0
+VMD.US,D,20220302,000000,3.93,4.04,3.85,3.95,93483,0
+VMD.US,D,20220303,000000,3.97,3.97,3.8,3.84,105390,0
+VMD.US,D,20220304,000000,3.8,3.81,3.68,3.72,90011,0
+VMD.US,D,20220307,000000,3.73,3.73,3.56,3.58,107296,0
+VMD.US,D,20220308,000000,3.81,4.36,3.74,4.23,334488,0
+VMD.US,D,20220309,000000,4.36,4.53,4.3,4.4,109710,0
+VMD.US,D,20220310,000000,4.34,4.53,4.32,4.49,202946,0
+VMD.US,D,20220311,000000,4.54,4.57,4.36,4.43,168392,0
+VMD.US,D,20220314,000000,4.49,4.74,4.395,4.67,143553,0
+VMD.US,D,20220315,000000,4.68,4.68,4.465,4.58,107707,0
+VMD.US,D,20220316,000000,4.65,4.97,4.63,4.97,130174,0
+VMD.US,D,20220317,000000,4.94,5.05,4.88,4.92,213081,0
+VMD.US,D,20220318,000000,4.91,5.17,4.82,5.16,243056,0
+VMD.US,D,20220321,000000,5.11,5.14,4.9527,5,297106,0
+VMD.US,D,20220322,000000,5.01,5.08,4.98,5.03,115267,0
+VMD.US,D,20220323,000000,4.99,5.065,4.95,4.98,124745,0
+VMD.US,D,20220324,000000,4.97,5.07,4.95,5.05,107591,0
+VMD.US,D,20220325,000000,5.04,5.08,4.97,5.04,133795,0
+VMD.US,D,20220328,000000,5.01,5.08,4.95,5.08,112048,0
+VMD.US,D,20220329,000000,5.08,5.17,4.99,4.99,79965,0
+VMD.US,D,20220330,000000,5,5.06,4.915,4.99,165542,0
+VMD.US,D,20220331,000000,4.98,5.08,4.95,4.98,105871,0
+VMD.US,D,20220401,000000,4.96,5.02,4.925,4.94,1012638,0
+VMD.US,D,20220404,000000,5,5.04,4.96,5.01,166326,0
+VMD.US,D,20220405,000000,5,5.1,4.995,5.03,149009,0
+VMD.US,D,20220406,000000,4.99,5.28,4.94,5.2,151677,0
+VMD.US,D,20220407,000000,5.21,5.3,5.21,5.25,119795,0
+VMD.US,D,20220408,000000,5.29,5.29,5.17,5.21,121234,0
+VMD.US,D,20220411,000000,5.13,5.24,5.075,5.18,108025,0
+VMD.US,D,20220412,000000,5.2,5.36,5.2,5.31,115762,0
+VMD.US,D,20220413,000000,5.31,5.58,5.275,5.54,151274,0
+VMD.US,D,20220414,000000,5.53,5.58,5.33,5.39,136001,0
+VMD.US,D,20220418,000000,5.32,5.4301,5.32,5.38,133144,0
+VMD.US,D,20220419,000000,5.37,5.515,5.3625,5.49,110720,0
+VMD.US,D,20220420,000000,5.55,5.55,5.29,5.35,151274,0
+VMD.US,D,20220421,000000,5.44,5.465,5.22,5.24,127293,0
+VMD.US,D,20220422,000000,5.21,5.26,5.1,5.15,129688,0
+VMD.US,D,20220425,000000,5.1,5.238,5.09,5.14,124864,0
+VMD.US,D,20220426,000000,5.07,5.09,5.01,5.03,110165,0
+VMD.US,D,20220427,000000,5.04,5.0599,4.97,5.02,121554,0
+VMD.US,D,20220428,000000,5.04,5.13,5,5.09,104104,0
+VMD.US,D,20220429,000000,5.08,5.11,4.97,4.98,126014,0
+VMD.US,D,20220502,000000,4.96,5.06,4.93,5.04,166506,0
+VMD.US,D,20220503,000000,5.04,5.13,5.02,5.12,116788,0
+VMD.US,D,20220504,000000,5.15,5.72,5.115,5.64,314915,0
+VMD.US,D,20220505,000000,5.56,5.78,5.4,5.45,137271,0
+VMD.US,D,20220506,000000,5.44,5.49,5.19,5.22,59625,0
+VMD.US,D,20220509,000000,5.11,5.29,5.013,5.26,150142,0
+VMD.US,D,20220510,000000,5.34,5.65,5.272,5.59,177946,0
+VMD.US,D,20220511,000000,5.56,5.6,4.98,5.02,95357,0
+VMD.US,D,20220512,000000,4.98,5.21,4.8,5.05,140695,0
+VMD.US,D,20220513,000000,5.06,5.25,4.96,5.15,168864,0
+VMD.US,D,20220516,000000,5.33,5.54,5.33,5.41,121574,0
+VMD.US,D,20220517,000000,5.4,5.76,5.4,5.68,182197,0
+VMD.US,D,20220518,000000,5.56,5.78,5.48,5.51,131825,0
+VMD.US,D,20220519,000000,5.45,5.62,5.42,5.44,123583,0
+VMD.US,D,20220520,000000,5.5,5.55,5.43,5.53,96682,0
+VMD.US,D,20220523,000000,5.61,5.61,5.495,5.53,66378,0
+VMD.US,D,20220524,000000,5.47,5.54,5.42,5.5,82904,0
+VMD.US,D,20220525,000000,5.51,5.61,5.51,5.57,48478,0
+VMD.US,D,20220526,000000,5.63,5.83,5.6,5.73,66884,0
+VMD.US,D,20220527,000000,5.77,5.86,5.77,5.81,53148,0
+VMD.US,D,20220531,000000,5.8,5.87,5.7,5.74,87258,0
+VMD.US,D,20220601,000000,5.69,5.765,5.43,5.45,158653,0
+VMD.US,D,20220602,000000,5.45,5.71,5.44,5.7,177123,0
+VMD.US,D,20220603,000000,5.67,5.88,5.615,5.76,150454,0
+VMD.US,D,20220606,000000,5.76,5.76,5.48,5.5,293155,0
+VMD.US,D,20220607,000000,5.41,5.73,5.41,5.65,190780,0
+VMD.US,D,20220608,000000,5.61,5.96,5.55,5.72,150222,0
+VMD.US,D,20220609,000000,5.7,5.84,5.53,5.64,156519,0
+VMD.US,D,20220610,000000,5.53,5.59,5.39,5.41,149555,0
+VMD.US,D,20220613,000000,5.32,5.77,5.25,5.71,280763,0
+VMD.US,D,20220614,000000,5.7,5.7,5.33,5.46,201069,0
+VMD.US,D,20220615,000000,5.52,5.52,5.25,5.31,249763,0
+VMD.US,D,20220616,000000,5.28,5.37,5.2,5.24,259648,0
+VMD.US,D,20220617,000000,5.21,5.53,5.21,5.43,259216,0
+VMD.US,D,20220621,000000,5.51,5.59,5.33,5.37,353654,0
+VMD.US,D,20220622,000000,5.34,5.68,5.34,5.46,252202,0
+VMD.US,D,20220623,000000,5.53,5.57,5.4,5.54,285502,0
+VMD.US,D,20220624,000000,5.6,5.99,5.6,5.73,4294264,0
+VMD.US,D,20220627,000000,5.7,5.81,5.62,5.79,134947,0
+VMD.US,D,20220628,000000,5.84,5.88,5.53,5.54,99417,0
+VMD.US,D,20220629,000000,5.499,5.61,5.48,5.5,157550,0
+VMD.US,D,20220630,000000,5.42,5.54,5.38,5.38,198409,0
+VMD.US,D,20220701,000000,5.41,5.58,5.4,5.43,238919,0
+VMD.US,D,20220705,000000,5.43,5.585,5.36,5.53,147676,0
+VMD.US,D,20220706,000000,5.48,5.94,5.45,5.92,226638,0
+VMD.US,D,20220707,000000,5.9,6.43,5.9,6.35,507821,0
+VMD.US,D,20220708,000000,6.35,6.59,6.33,6.53,83723,0
+VMD.US,D,20220711,000000,6.46,6.81,6.44,6.67,133012,0
+VMD.US,D,20220712,000000,6.7,6.93,6.45,6.84,177150,0
+VMD.US,D,20220713,000000,6.82,7.11,6.72,7.02,228708,0
+VMD.US,D,20220714,000000,6.97,7.17,6.945,7.06,117767,0
+VMD.US,D,20220715,000000,7.16,7.23,7.07,7.21,74716,0
+VMD.US,D,20220718,000000,7.18,7.48,7.175,7.37,211530,0
+VMD.US,D,20220719,000000,7.45,7.62,7.27,7.59,325647,0
+VMD.US,D,20220720,000000,7.41,7.76,7.4,7.73,271974,0
+VMD.US,D,20220721,000000,7.73,7.8475,7.68,7.81,127708,0
+VMD.US,D,20220722,000000,7.8,7.87,7.78,7.84,114344,0
+VMD.US,D,20220725,000000,7.84,7.84,7.75,7.79,127986,0
+VMD.US,D,20220726,000000,7.75,7.805,7.66,7.69,79966,0
+VMD.US,D,20220727,000000,7.65,7.785,7.56,7.76,61487,0
+VMD.US,D,20220728,000000,7.73,7.93,7.67,7.92,88772,0
+VMD.US,D,20220729,000000,7.88,7.97,7.84,7.85,114618,0
+VMD.US,D,20220801,000000,7.75,7.95,7.7,7.92,134111,0
+VMD.US,D,20220802,000000,7.86,8.06,7.81,7.96,256358,0
+VMD.US,D,20220803,000000,7.9,7.9,6.47,6.83,429489,0
+VMD.US,D,20220804,000000,6.78,7,6.49,6.53,203021,0
+VMD.US,D,20220805,000000,6.39,6.6,6.32,6.54,105611,0
+VMD.US,D,20220808,000000,6.5,6.6,6.28,6.55,208177,0
+VMD.US,D,20220809,000000,6.54,6.54,6.18,6.2,108265,0
+VMD.US,D,20220810,000000,6.24,6.32,6.18,6.31,45309,0
+VMD.US,D,20220811,000000,6.3,6.38,6.12,6.24,70959,0
+VMD.US,D,20220812,000000,6.27,6.48,6.25,6.43,66156,0
+VMD.US,D,20220815,000000,6.35,6.54,6.26,6.5,47427,0
+VMD.US,D,20220816,000000,6.5,6.58,6.42,6.49,76394,0
+VMD.US,D,20220817,000000,6.46,6.46,6.12,6.14,130906,0
+VMD.US,D,20220818,000000,6.11,6.37,6.07,6.25,118655,0
+VMD.US,D,20220819,000000,6.2,6.36,6.14,6.34,93345,0
+VMD.US,D,20220822,000000,6.31,6.33,5.99,5.99,86102,0
+VMD.US,D,20220823,000000,6,6.13,5.97,6.04,74121,0
+VMD.US,D,20220824,000000,6.09,6.23,6.015,6.2,157608,0
+VMD.US,D,20220825,000000,6.21,6.25,6.1378,6.18,66434,0
+VMD.US,D,20220826,000000,6.2,6.2,6.04,6.09,30465,0
+VMD.US,D,20220829,000000,5.99,6.12,5.91,5.94,155338,0
+VMD.US,D,20220830,000000,5.92,6,5.85,5.86,96824,0
+VMD.US,D,20220831,000000,5.87,6,5.86,5.93,68998,0
+VMD.US,D,20220901,000000,5.86,5.89,5.7,5.87,72320,0
+VMD.US,D,20220902,000000,5.88,5.88,5.72,5.81,67839,0
+VMD.US,D,20220906,000000,5.81,5.83,5.65,5.69,89164,0
+VMD.US,D,20220907,000000,5.65,5.78,5.62,5.68,94665,0
+VMD.US,D,20220908,000000,5.62,5.8999,5.62,5.74,114447,0
+VMD.US,D,20220909,000000,5.81,5.895,5.68,5.72,158920,0
+VMD.US,D,20220912,000000,5.79,5.95,5.78,5.83,34550,0
+VMD.US,D,20220913,000000,5.77,5.96,5.77,5.94,80119,0
+VMD.US,D,20220914,000000,5.98,5.98,5.79,5.8,32710,0
+VMD.US,D,20220915,000000,5.78,5.85,5.72,5.83,76807,0
+VMD.US,D,20220916,000000,5.72,5.805,5.69,5.79,63671,0
+VMD.US,D,20220919,000000,5.78,5.78,5.66,5.75,70314,0
+VMD.US,D,20220920,000000,5.7,5.86,5.7,5.86,42415,0
+VMD.US,D,20220921,000000,5.84,5.9,5.807,5.85,57191,0
+VMD.US,D,20220922,000000,5.81,5.81,5.59,5.63,89321,0
+VMD.US,D,20220923,000000,5.57,5.64,5.46,5.62,72661,0
+VMD.US,D,20220926,000000,5.61,5.73,5.53,5.63,45287,0
+VMD.US,D,20220927,000000,5.63,5.7,5.57,5.68,37477,0
+VMD.US,D,20220928,000000,5.65,5.85,5.65,5.81,40522,0
+VMD.US,D,20220929,000000,5.78,5.96,5.73,5.9,47980,0
+VMD.US,D,20220930,000000,5.85,6.0364,5.85,6,148111,0
+VMD.US,D,20221003,000000,6.01,6.197,5.935,5.96,102714,0
+VMD.US,D,20221004,000000,6.02,6.15,5.92,5.92,50490,0
+VMD.US,D,20221005,000000,5.89,5.97,5.87,5.96,17558,0
+VMD.US,D,20221006,000000,5.96,6.07,5.89,6.05,34293,0
+VMD.US,D,20221007,000000,5.96,5.985,5.885,5.93,26151,0
+VMD.US,D,20221010,000000,5.91,5.91,5.78,5.81,24553,0
+VMD.US,D,20221011,000000,5.79,5.85,5.685,5.72,27335,0
+VMD.US,D,20221012,000000,5.69,5.71,5.6,5.66,45468,0
+VMD.US,D,20221013,000000,5.6,5.84,5.55,5.8,50363,0
+VMD.US,D,20221014,000000,5.76,5.925,5.76,5.88,56111,0
+VMD.US,D,20221017,000000,5.94,6.06,5.9,5.91,27469,0
+VMD.US,D,20221018,000000,5.96,5.97,5.89,5.92,29117,0
+VMD.US,D,20221019,000000,5.87,5.99,5.87,5.88,35589,0
+VMD.US,D,20221020,000000,5.87,5.95,5.75,5.75,45305,0
+VMD.US,D,20221021,000000,5.7,5.89,5.7,5.85,83089,0
+VMD.US,D,20221024,000000,5.84,5.97,5.8,5.93,55147,0
+VMD.US,D,20221025,000000,5.93,6.29,5.91,6.23,44197,0
+VMD.US,D,20221026,000000,6.2534,6.69,6.2534,6.67,43439,0
+VMD.US,D,20221027,000000,6.72,6.72,6.45,6.71,59042,0
+VMD.US,D,20221028,000000,6.68,6.71,6.44,6.49,24415,0
+VMD.US,D,20221031,000000,6.42,6.6,6.39,6.55,37721,0
+VMD.US,D,20221101,000000,6.6,6.7147,6.5001,6.67,39843,0
+VMD.US,D,20221102,000000,6.5,6.625,6.4,6.57,37519,0
+VMD.US,D,20221103,000000,6.52,6.81,6.52,6.78,28412,0
+VMD.US,D,20221104,000000,6.92,6.92,6.78,6.83,36749,0
+VMD.US,D,20221107,000000,6.9,6.96,6.88,6.93,17340,0
+VMD.US,D,20221108,000000,6.925,7,6.8496,6.93,30642,0
+VMD.US,D,20221109,000000,6.85,6.96,6.7633,6.94,49503,0
+VMD.US,D,20221110,000000,7.05,7.15,6.81,6.82,28842,0
+VMD.US,D,20221111,000000,6.96,6.96,6.8,6.83,42160,0
+VMD.US,D,20221114,000000,6.81,7.11,6.79,7.07,118628,0
+VMD.US,D,20221115,000000,7.15,7.25,6.8225,6.99,119730,0
+VMD.US,D,20221116,000000,6.9,6.92,6.78,6.92,13604,0
+VMD.US,D,20221117,000000,6.84,7.01,6.83,6.95,55230,0
+VMD.US,D,20221118,000000,6.94,7,6.86,6.86,21821,0
+VMD.US,D,20221121,000000,6.87,6.96,6.78,6.92,39205,0
+VMD.US,D,20221122,000000,6.93,6.93,6.81,6.92,22033,0
+VMD.US,D,20221123,000000,6.95,7.21,6.83,7.2,41675,0
+VMD.US,D,20221125,000000,7.19,7.19,7.11,7.12,14166,0
+VMD.US,D,20221128,000000,7.12,7.2,7.015,7.19,49861,0
+VMD.US,D,20221129,000000,7.16,7.44,6.68,7.32,91620,0
+VMD.US,D,20221130,000000,7.28,7.37,7.22,7.34,71348,0
+VMD.US,D,20221201,000000,7.33,7.42,7.33,7.38,39030,0
+VMD.US,D,20221202,000000,7.34,7.43,7.2903,7.4,35612,0
+VMD.US,D,20221205,000000,7.41,7.41,7.01,7.15,61140,0
+VMD.US,D,20221206,000000,7.19,7.19,7.005,7.09,21355,0
+VMD.US,D,20221207,000000,7.09,7.1,6.97,7.05,34864,0
+VMD.US,D,20221208,000000,7.11,7.2,7.075,7.14,22542,0
+VMD.US,D,20221209,000000,7.1,7.24,7.03,7.14,37078,0
+VMD.US,D,20221212,000000,7.18,7.28,7.075,7.26,91597,0
+VMD.US,D,20221213,000000,7.36,7.36,7.18,7.19,76046,0
+VMD.US,D,20221214,000000,7.22,7.38,7.16,7.25,40007,0
+VMD.US,D,20221215,000000,7.21,7.29,7.13,7.17,78728,0
+VMD.US,D,20221216,000000,7.22,7.29,7.05,7.22,84477,0
+VMD.US,D,20221219,000000,7.25,7.34,7.12,7.34,78920,0
+VMD.US,D,20221220,000000,7.34,7.71,7.2,7.63,178064,0
+VMD.US,D,20221221,000000,7.7,7.71,7.55,7.56,89821,0
+VMD.US,D,20221222,000000,7.57,7.57,7.21,7.3,63814,0
+VMD.US,D,20221223,000000,7.35,7.48,7.23,7.45,37984,0
+VMD.US,D,20221227,000000,7.4,7.605,7.36,7.59,41836,0
+VMD.US,D,20221228,000000,7.53,7.56,7.41,7.45,54943,0
+VMD.US,D,20221229,000000,7.5,7.67,7.48,7.62,40894,0
+VMD.US,D,20221230,000000,7.62,7.73,7.5255,7.56,51514,0
+VMD.US,D,20230103,000000,7.54,7.62,7.415,7.55,24131,0
+VMD.US,D,20230104,000000,7.61,7.71,7.55,7.66,32890,0
+VMD.US,D,20230105,000000,7.62,7.71,7.5586,7.69,60179,0
+VMD.US,D,20230106,000000,7.71,7.82,7.7,7.82,34867,0
+VMD.US,D,20230109,000000,7.79,7.962,7.6,7.85,44445,0
+VMD.US,D,20230110,000000,7.89,7.95,7.6,7.6,77137,0
+VMD.US,D,20230111,000000,7.6,7.9,7.6,7.68,95820,0
+VMD.US,D,20230112,000000,7.79,8.25,7.79,8.18,112302,0
+VMD.US,D,20230113,000000,8.2,8.2,7.6,7.87,122190,0
+VMD.US,D,20230117,000000,7.94,8.06,7.85,7.98,28005,0
+VMD.US,D,20230118,000000,7.95,8.1,7.75,7.77,79951,0
+VMD.US,D,20230119,000000,7.74,8.08,7.73,7.86,77950,0
+VMD.US,D,20230120,000000,7.82,7.915,7.77,7.88,84914,0
+VMD.US,D,20230123,000000,8.02,8.1,7.795,8.1,153412,0
+VMD.US,D,20230124,000000,8.11,8.41,8.05,8.37,118163,0
+VMD.US,D,20230125,000000,8.38,8.43,8.21,8.38,45295,0
+VMD.US,D,20230126,000000,8.38,8.4,8.11,8.2,62717,0
+VMD.US,D,20230127,000000,8.22,8.41,8.16,8.27,312099,0
+VMD.US,D,20230130,000000,8.34,8.4729,8.1071,8.34,112149,0
+VMD.US,D,20230131,000000,8.43,8.66,8.24,8.49,92489,0
+VMD.US,D,20230201,000000,8.55,8.72,8.5,8.71,96878,0
+VMD.US,D,20230202,000000,8.66,8.77,8.48,8.59,74616,0
+VMD.US,D,20230203,000000,8.58,8.58,8.265,8.28,177790,0
+VMD.US,D,20230206,000000,8.34,8.42,8.18,8.19,162566,0
+VMD.US,D,20230207,000000,8.16,8.425,8.06,8.41,101655,0
+VMD.US,D,20230208,000000,8.46,8.52,8.36,8.42,56232,0
+VMD.US,D,20230209,000000,8.42,8.76,8.42,8.56,78462,0
+VMD.US,D,20230210,000000,8.6,8.775,8.39,8.42,162654,0
+VMD.US,D,20230213,000000,8.3,8.53,8.2101,8.28,93653,0
+VMD.US,D,20230214,000000,8.2,8.56,8.2,8.51,69689,0
+VMD.US,D,20230215,000000,8.4629,8.785,8.43,8.76,68733,0
+VMD.US,D,20230216,000000,8.65,8.9,8.64,8.85,74309,0
+VMD.US,D,20230217,000000,8.86,9.14,8.79,9.1,72255,0
+VMD.US,D,20230221,000000,9.09,9.11,8.8901,9.06,135752,0
+VMD.US,D,20230222,000000,9,9.05,8.7375,8.83,136468,0
+VMD.US,D,20230223,000000,8.83,9.02,8.7898,9,120878,0
+VMD.US,D,20230224,000000,8.88,9.08,8.88,9,96066,0
+VMD.US,D,20230227,000000,8.98,9.21,8.97,9.21,75831,0
+VMD.US,D,20230228,000000,9.16,9.31,9.06,9.22,85947,0
+VMD.US,D,20230301,000000,9.23,9.41,8.92,9.06,97428,0
+VMD.US,D,20230302,000000,8.91,9.135,8.86,9,75111,0
+VMD.US,D,20230303,000000,9.23,9.23,7.56,7.9,362556,0
+VMD.US,D,20230306,000000,7.85,8.37,7.5085,8.35,186360,0
+VMD.US,D,20230307,000000,8.34,8.82,8.19,8.79,92963,0
+VMD.US,D,20230308,000000,8.75,9.123,8.67,9.07,109711,0
+VMD.US,D,20230309,000000,9.09,9.23,9,9.2,108464,0
+VMD.US,D,20230310,000000,9.2,9.25,8.97,9.2,97431,0
+VMD.US,D,20230313,000000,9.11,9.31,9.11,9.22,92555,0
+VMD.US,D,20230314,000000,9.24,9.39,9.2,9.34,160471,0
+VMD.US,D,20230315,000000,9.22,9.35,8.97,9.21,206489,0
+VMD.US,D,20230316,000000,9.22,9.76,9.03,9.74,129346,0
+VMD.US,D,20230317,000000,9.63,10,9.58,9.84,172897,0
+VMD.US,D,20230320,000000,9.72,10,9.69,9.99,135854,0
+VMD.US,D,20230321,000000,9.91,10.14,9.74,9.84,128142,0
+VMD.US,D,20230322,000000,9.81,10.11,9.58,9.95,122659,0
+VMD.US,D,20230323,000000,10.03,10.24,9.96,10.14,154083,0
+VMD.US,D,20230324,000000,10.18,10.29,9.97,10.2,106922,0
+VMD.US,D,20230327,000000,10.2,10.32,9.52,9.71,103302,0
+VMD.US,D,20230328,000000,9.72,9.79,9.35,9.38,62404,0
+VMD.US,D,20230329,000000,9.32,9.52,9.22,9.36,95058,0
+VMD.US,D,20230330,000000,9.33,9.525,9.28,9.43,75912,0
+VMD.US,D,20230331,000000,9.49,9.76,9.34,9.66,117620,0
+VMD.US,D,20230403,000000,9.7,9.87,9.66,9.84,95442,0
+VMD.US,D,20230404,000000,9.85,10.025,9.815,10.02,83265,0
+VMD.US,D,20230405,000000,10.06,10.06,9.61,9.85,59411,0
+VMD.US,D,20230406,000000,9.82,10.19,9.801,10.07,61021,0
+VMD.US,D,20230410,000000,10.05,10.54,9.97,10.37,160275,0
+VMD.US,D,20230411,000000,10.46,10.5,10.07,10.17,98590,0
+VMD.US,D,20230412,000000,10.2,10.21,9.995,10.09,67632,0
+VMD.US,D,20230413,000000,10.11,10.32,9.94,10.25,134689,0
+VMD.US,D,20230414,000000,10.25,10.45,10.19,10.33,107786,0
+VMD.US,D,20230417,000000,10.45,10.45,10.21,10.35,39829,0
+VMD.US,D,20230418,000000,10.31,10.58,10.21,10.44,87521,0
+VMD.US,D,20230419,000000,10.48,11.15,10.38,11.065,198677,0
+VMD.US,D,20230420,000000,11.08,11.5,10.86,11.49,141547,0
+VMD.US,D,20230421,000000,11.5,11.88,11.43,11.77,215240,0
+VMD.US,D,20230424,000000,11.86,12.0099,11.15,11.59,368060,0
+VMD.US,D,20230425,000000,11.59,11.59,10.35,10.5,190227,0
+VMD.US,D,20230426,000000,10.5,10.8,10.36,10.72,127401,0
+VMD.US,D,20230427,000000,10.84,11.06,10.7,10.9,172312,0
+VMD.US,D,20230428,000000,10.82,10.9,10.4848,10.85,128503,0
+VMD.US,D,20230501,000000,11.02,11.27,10.76,10.77,109350,0
+VMD.US,D,20230502,000000,10.77,11,10.7,10.85,108312,0
+VMD.US,D,20230503,000000,10.9,10.95,10.4063,10.7,125320,0
+VMD.US,D,20230504,000000,10.73,10.79,10.43,10.52,74863,0
+VMD.US,D,20230505,000000,10.47,10.74,10.44,10.7,66828,0
+VMD.US,D,20230508,000000,10.71,10.94,10.41,10.79,131820,0
+VMD.US,D,20230509,000000,11,11,9.7,10.495,278736,0
+VMD.US,D,20230510,000000,10.39,10.76,10.39,10.65,81964,0
+VMD.US,D,20230511,000000,10.55,10.7,10.31,10.38,104062,0
+VMD.US,D,20230512,000000,10.34,10.52,10.28,10.38,125442,0
+VMD.US,D,20230515,000000,10.38,11.08,10.38,10.795,132124,0
+VMD.US,D,20230516,000000,10.79,10.79,10,10.33,210333,0
+VMD.US,D,20230517,000000,10.33,10.71,10.33,10.46,211185,0
+VMD.US,D,20230518,000000,10.47,10.59,10.2,10.28,176724,0
+VMD.US,D,20230519,000000,10.18,10.63,10.18,10.59,286076,0
+VMD.US,D,20230522,000000,10.59,10.68,9.83,9.88,209319,0
+VMD.US,D,20230523,000000,9.88,10.025,9.66,9.75,117595,0
+VMD.US,D,20230524,000000,9.75,9.795,9.52,9.65,196910,0
+VMD.US,D,20230525,000000,9.69,9.79,9.55,9.63,104340,0
+VMD.US,D,20230526,000000,9.585,9.67,9.33,9.36,105262,0
+VMD.US,D,20230530,000000,9.34,9.545,9.29,9.47,206838,0
+VMD.US,D,20230531,000000,9.49,9.75,9.34,9.53,152663,0
+VMD.US,D,20230601,000000,9.5,9.89,9.46,9.86,84439,0
+VMD.US,D,20230602,000000,9.93,9.96,9.78,9.8,66234,0
+VMD.US,D,20230605,000000,9.74,9.98,9.74,9.81,88544,0
+VMD.US,D,20230606,000000,9.87,9.98,9.76,9.97,114893,0
+VMD.US,D,20230607,000000,9.95,10.02,9.82,9.84,96457,0
+VMD.US,D,20230608,000000,9.87,9.87,9.36,9.59,197284,0
+VMD.US,D,20230609,000000,9.51,9.87,9.51,9.72,121276,0
+VMD.US,D,20230612,000000,9.65,9.89,9.65,9.85,86381,0
+VMD.US,D,20230613,000000,9.995,10.17,9.91,9.91,120368,0
+VMD.US,D,20230614,000000,9.89,10.3552,9.86,10.19,139549,0
+VMD.US,D,20230615,000000,10.19,10.34,9.77,9.82,104862,0
+VMD.US,D,20230616,000000,9.83,9.85,9.07,9.24,198232,0
+VMD.US,D,20230620,000000,9.14,9.265,9,9.23,271706,0
+VMD.US,D,20230621,000000,8.87,9.87,8.87,9.71,254982,0
+VMD.US,D,20230622,000000,9.69,9.83,9.16,9.6,276199,0
+VMD.US,D,20230623,000000,9.32,9.6,9.06,9.2,4946865,0
+VMD.US,D,20230626,000000,9.5,9.65,9.21,9.48,187418,0
+VMD.US,D,20230627,000000,9.47,9.63,9.34,9.47,156751,0
+VMD.US,D,20230628,000000,9.43,9.53,9.36,9.43,141278,0
+VMD.US,D,20230629,000000,9.33,9.5,9.32,9.49,90744,0
+VMD.US,D,20230630,000000,9.54,9.995,9.45,9.78,271168,0
+VMD.US,D,20230703,000000,9.66,9.88,9.53,9.85,89072,0
+VMD.US,D,20230705,000000,9.77,9.77,9.41,9.44,153790,0
+VMD.US,D,20230706,000000,9.32,9.43,9.265,9.31,143318,0
+VMD.US,D,20230707,000000,9.34,9.5,9.3,9.38,160661,0
+VMD.US,D,20230710,000000,9.4,9.45,9.29,9.4,93330,0
+VMD.US,D,20230711,000000,9.4,9.5,9.1275,9.2,129519,0
+VMD.US,D,20230712,000000,9.33,9.37,9.12,9.14,88550,0
+VMD.US,D,20230713,000000,9.14,9.38,9.14,9.22,127242,0
+VMD.US,D,20230714,000000,9.19,9.39,9.14,9.35,66276,0
+VMD.US,D,20230717,000000,9.26,9.3,9.06,9.12,100528,0
+VMD.US,D,20230718,000000,9.05,9.17,9.05,9.09,109338,0
+VMD.US,D,20230719,000000,9.1,9.2,9.03,9.06,87929,0
+VMD.US,D,20230720,000000,9.05,9.07,8.96,9.01,137727,0
+VMD.US,D,20230721,000000,9.09,9.09,8.87,8.9,110406,0
+VMD.US,D,20230724,000000,8.9,8.98,8.85,8.95,115038,0
+VMD.US,D,20230725,000000,8.95,9.08,8.81,8.93,72473,0
+VMD.US,D,20230726,000000,8.89,9.05,8.84,9,69408,0
+VMD.US,D,20230727,000000,9.01,9.09,8.96,9,70320,0
+VMD.US,D,20230728,000000,9.07,9.12,8.97,9.01,46195,0
+VMD.US,D,20230731,000000,8.99,9.0728,8.42,8.45,115289,0
+VMD.US,D,20230801,000000,8.44,8.81,8.43,8.78,281425,0
+VMD.US,D,20230802,000000,8.77,8.9,8.59,8.65,78921,0
+VMD.US,D,20230803,000000,8.58,8.7,8.5,8.67,74824,0
+VMD.US,D,20230804,000000,8.64,8.7,8.41,8.42,71042,0
+VMD.US,D,20230807,000000,8.48,8.6,8.4,8.54,32477,0
+VMD.US,D,20230808,000000,8.41,8.8,8.41,8.62,60164,0
+VMD.US,D,20230809,000000,8.6,8.68,8.32,8.34,73956,0
+VMD.US,D,20230810,000000,8.61,8.61,7.99,8.03,100266,0
+VMD.US,D,20230811,000000,8.03,8.5,8.03,8.26,85239,0
+VMD.US,D,20230814,000000,8.28,8.48,8.22,8.25,179194,0
+VMD.US,D,20230815,000000,8.2,8.32,8.11,8.21,208768,0
+VMD.US,D,20230816,000000,8.26,8.31,8,8.02,87447,0
+VMD.US,D,20230817,000000,8.05,8.07,7.74,7.79,144090,0
+VMD.US,D,20230818,000000,7.72,8.105,7.72,8.03,124615,0
+VMD.US,D,20230821,000000,8.07,8.19,8.01,8.05,86946,0
+VMD.US,D,20230822,000000,8.04,8.14,7.96,8.1,83961,0
+VMD.US,D,20230823,000000,8.06,8.145,7.98,8.04,110633,0
+VMD.US,D,20230824,000000,7.99,8.07,7.91,7.93,71124,0
+VMD.US,D,20230825,000000,7.91,7.99,7.73,7.78,62267,0
+VMD.US,D,20230828,000000,7.77,7.935,7.72,7.92,138031,0
+VMD.US,D,20230829,000000,7.9,8.11,7.9,8.09,67892,0
+VMD.US,D,20230830,000000,8.04,8.15,8,8.04,63047,0
+VMD.US,D,20230831,000000,8.04,8.11,7.91,7.91,86107,0
+VMD.US,D,20230901,000000,7.98,8.225,7.98,8.11,82263,0
+VMD.US,D,20230905,000000,8.14,8.15,7.8,7.88,112322,0
+VMD.US,D,20230906,000000,7.92,7.935,7.57,7.6,90021,0
+VMD.US,D,20230907,000000,7.62,7.62,7.27,7.35,101032,0
+VMD.US,D,20230908,000000,7.3,7.42,7.14,7.4,124928,0
+VMD.US,D,20230911,000000,7.47,7.72,7.43,7.54,38009,0
+VMD.US,D,20230912,000000,7.48,7.48,7.07,7.11,67699,0
+VMD.US,D,20230913,000000,7.12,7.2,7.05,7.19,50550,0
+VMD.US,D,20230914,000000,7.2,7.28,7.13,7.23,138004,0
+VMD.US,D,20230915,000000,7.22,7.31,7.14,7.29,248770,0
+VMD.US,D,20230918,000000,7.31,7.409,7.26,7.39,71107,0
+VMD.US,D,20230919,000000,7.41,7.41,7.11,7.195,82595,0
+VMD.US,D,20230920,000000,7.05,7.3,7.05,7.15,53289,0
+VMD.US,D,20230921,000000,7.15,7.17,7.09,7.1,133629,0
+VMD.US,D,20230922,000000,7.12,7.215,7.05,7.15,135015,0
+VMD.US,D,20230925,000000,7.14,7.17,6.9,7,66770,0
+VMD.US,D,20230926,000000,6.93,6.99,6.78,6.8,178001,0
+VMD.US,D,20230927,000000,6.84,6.925,6.7065,6.75,64781,0
+VMD.US,D,20230928,000000,6.76,6.87,6.67,6.87,117081,0
+VMD.US,D,20230929,000000,6.89,6.89,6.695,6.73,106189,0
+VMD.US,D,20231002,000000,6.7,6.82,6.55,6.74,127696,0
+VMD.US,D,20231003,000000,6.75,6.77,6.57,6.72,103437,0
+VMD.US,D,20231004,000000,6.73,6.82,6.609,6.79,59769,0
+VMD.US,D,20231005,000000,6.82,7.02,6.71,6.92,89778,0
+VMD.US,D,20231006,000000,6.88,7.03,6.77,7.02,240599,0
+VMD.US,D,20231009,000000,6.98,6.99,6.75,6.98,49164,0
+VMD.US,D,20231010,000000,6.98,6.98,6.67,6.77,164161,0
+VMD.US,D,20231011,000000,6.73,6.77,6.67,6.75,67958,0
+VMD.US,D,20231012,000000,6.76,6.77,6.41,6.49,78208,0
+VMD.US,D,20231013,000000,6.52,6.52,6.24,6.37,75682,0
+VMD.US,D,20231016,000000,6.46,6.53,6.22,6.53,78074,0
+VMD.US,D,20231017,000000,6.52,6.8,6.52,6.68,47466,0
+VMD.US,D,20231018,000000,6.67,6.67,6.54,6.58,55874,0
+VMD.US,D,20231019,000000,6.6,6.6,6.38,6.44,68718,0
+VMD.US,D,20231020,000000,6.46,6.47,6.31,6.34,106752,0
+VMD.US,D,20231023,000000,6.32,6.42,6.202,6.24,45042,0
+VMD.US,D,20231024,000000,6.19,6.47,6.07,6.38,86978,0
+VMD.US,D,20231025,000000,6.37,6.54,6.245,6.33,72616,0
+VMD.US,D,20231026,000000,6.34,6.355,6.05,6.16,62362,0
+VMD.US,D,20231027,000000,6.21,6.21,5.91,6.04,56558,0
+VMD.US,D,20231030,000000,6.15,6.3,6.05,6.23,73854,0
+VMD.US,D,20231031,000000,6.27,6.4,6.2,6.31,37813,0
+VMD.US,D,20231101,000000,6.31,6.31,5.9,6.07,68300,0
+VMD.US,D,20231102,000000,6.03,6.82,6.03,6.8,191919,0
+VMD.US,D,20231103,000000,6.89,7.71,6.89,7.48,183893,0
+VMD.US,D,20231106,000000,7.39,7.597,7,7.03,53569,0
+VMD.US,D,20231107,000000,7,7.18,6.99,7.1,121267,0
+VMD.US,D,20231108,000000,6.96,7.03,6.9,6.94,56073,0
+VMD.US,D,20231109,000000,7.04,7.1999,6.965,7.02,107426,0
+VMD.US,D,20231110,000000,7,7.16,6.94,7.14,155214,0
+VMD.US,D,20231113,000000,7.148,7.148,7,7.06,43484,0
+VMD.US,D,20231114,000000,7.24,7.38,7.0259,7.38,109757,0
+VMD.US,D,20231115,000000,7.43,7.62,7.2,7.24,141278,0
+VMD.US,D,20231116,000000,7.23,7.39,7.13,7.38,51600,0
+VMD.US,D,20231117,000000,7.5,7.87,7.49,7.67,154319,0
+VMD.US,D,20231120,000000,7.73,7.73,7.45,7.7,98286,0
+VMD.US,D,20231121,000000,7.69,7.93,7.69,7.82,68915,0
+VMD.US,D,20231122,000000,7.93,7.93,7.6809,7.82,36529,0
+VMD.US,D,20231124,000000,7.88,8.02,7.88,7.98,15464,0
+VMD.US,D,20231127,000000,7.94,8.07,7.87,8.02,87969,0
+VMD.US,D,20231128,000000,7.98,8.305,7.96,8.22,101423,0
+VMD.US,D,20231129,000000,8.3,8.46,8.01,8.08,46989,0
+VMD.US,D,20231130,000000,8.14,8.14,7.74,7.77,66898,0
+VMD.US,D,20231201,000000,7.7,7.73,7.54,7.66,107997,0
+VMD.US,D,20231204,000000,7.69,7.9,7.63,7.78,53820,0
+VMD.US,D,20231205,000000,7.75,8.02,7.6947,7.95,46102,0
+VMD.US,D,20231206,000000,8.06,8.44,7.93,8.4,74375,0
+VMD.US,D,20231207,000000,8.49,8.605,7.8901,8.05,80351,0
+VMD.US,D,20231208,000000,8.02,8.21,7.92,8.03,66201,0
+VMD.US,D,20231211,000000,8.08,8.08,7.67,7.85,264547,0
+VMD.US,D,20231212,000000,7.93,7.95,7.55,7.58,80426,0
+VMD.US,D,20231213,000000,7.6,7.65,7,7.43,270283,0
+VMD.US,D,20231214,000000,7.47,7.66,7.28,7.6,169817,0
+VMD.US,D,20231215,000000,7.75,7.75,7.47,7.47,220910,0
+VMD.US,D,20231218,000000,7.48,7.85,7.48,7.79,165336,0
+VMD.US,D,20231219,000000,7.91,7.91,7.65,7.85,123402,0
+VMD.US,D,20231220,000000,7.88,7.955,7.6305,7.7,159053,0
+VMD.US,D,20231221,000000,7.8,7.99,7.65,7.88,129640,0
+VMD.US,D,20231222,000000,7.92,8.34,7.85,8.1,93607,0
+VMD.US,D,20231226,000000,8.09,8.61,8.087,8.45,86631,0
+VMD.US,D,20231227,000000,8.52,8.52,8.11,8.16,72171,0
+VMD.US,D,20231228,000000,8.15,8.17,7.87,8,100084,0
+VMD.US,D,20231229,000000,8,8.05,7.82,7.85,107001,0
+VMD.US,D,20240102,000000,7.85,8.04,7.77,7.99,222121,0
+VMD.US,D,20240103,000000,7.97,8.06,7.69,7.7,82158,0
+VMD.US,D,20240104,000000,7.76,7.76,7.47,7.49,146910,0
+VMD.US,D,20240105,000000,7.52,7.53,7.3,7.34,101671,0
+VMD.US,D,20240108,000000,7.35,7.37,7.26,7.29,190472,0
+VMD.US,D,20240109,000000,7.42,7.76,7.1159,7.63,346173,0
+VMD.US,D,20240110,000000,7.61,7.93,7.35,7.93,88903,0
+VMD.US,D,20240111,000000,7.89,7.89,7.61,7.65,63966,0
+VMD.US,D,20240112,000000,7.76,7.85,7.6,7.76,52433,0
+VMD.US,D,20240116,000000,7.65,7.68,7.26,7.31,133818,0
+VMD.US,D,20240117,000000,7.26,7.45,7.26,7.39,76810,0
+VMD.US,D,20240118,000000,7.39,7.63,7.365,7.62,114470,0
+VMD.US,D,20240119,000000,7.68,7.77,7.5,7.74,103632,0
+VMD.US,D,20240122,000000,7.74,8.26,7.74,8.25,146477,0
+VMD.US,D,20240123,000000,8.34,8.4,8.22,8.36,107616,0
+VMD.US,D,20240124,000000,8.38,8.56,8.3,8.35,116169,0
+VMD.US,D,20240125,000000,8.44,8.57,8.32,8.53,94880,0
+VMD.US,D,20240126,000000,8.62,8.65,8.36,8.39,136124,0
+VMD.US,D,20240129,000000,8.4,8.69,8.1,8.16,140566,0
+VMD.US,D,20240130,000000,8.15,8.19,7.935,7.96,87955,0
+VMD.US,D,20240131,000000,7.99,8.5643,7.985,8.12,239350,0
+VMD.US,D,20240201,000000,8.17,8.26,8,8.26,101875,0
+VMD.US,D,20240202,000000,8.15,8.3,8.15,8.15,47305,0
+VMD.US,D,20240205,000000,8.15,8.405,8.07,8.23,134362,0
+VMD.US,D,20240206,000000,8.21,8.57,8.21,8.51,99463,0
+VMD.US,D,20240207,000000,8.52,8.52,8.251,8.41,69365,0
+VMD.US,D,20240208,000000,8.4,8.59,8.375,8.55,59135,0
+VMD.US,D,20240209,000000,8.53,8.955,8.53,8.93,151793,0
+VMD.US,D,20240212,000000,8.93,9.02,8.835,8.98,122419,0
+VMD.US,D,20240213,000000,8.82,8.96,8.33,8.38,110682,0
+VMD.US,D,20240214,000000,8.52,8.622,8.4,8.53,80717,0
+VMD.US,D,20240215,000000,8.57,8.88,8.46,8.87,107356,0
+VMD.US,D,20240216,000000,8.85,8.87,8.583,8.66,96503,0
+VMD.US,D,20240220,000000,8.66,8.66,8.43,8.46,76815,0
+VMD.US,D,20240221,000000,8.41,8.47,8.26,8.36,88923,0
+VMD.US,D,20240222,000000,8.36,8.43,7.96,8.2,161908,0
+VMD.US,D,20240223,000000,8.21,8.66,8.21,8.59,99760,0
+VMD.US,D,20240226,000000,8.58,8.9,8.54,8.76,135114,0
+VMD.US,D,20240227,000000,8.86,8.8815,8.58,8.61,44662,0
+VMD.US,D,20240228,000000,8.55,8.65,8.4,8.5,90035,0
+VMD.US,D,20240229,000000,8.66,8.67,8.4,8.46,77171,0
+VMD.US,D,20240301,000000,8.51,8.835,8.47,8.57,90502,0
+VMD.US,D,20240304,000000,8.64,9.41,8.64,9.18,379968,0
+VMD.US,D,20240305,000000,9.11,9.37,8.92,9.13,281732,0
+VMD.US,D,20240306,000000,9.17,9.55,9.17,9.38,212439,0
+VMD.US,D,20240307,000000,9.56,10.02,9.3,9.99,221891,0
+VMD.US,D,20240308,000000,9.96,10.44,9.6414,9.91,187432,0
+VMD.US,D,20240311,000000,9.77,10,9.04,9.34,278575,0
+VMD.US,D,20240312,000000,9.24,9.52,9.19,9.48,172070,0
+VMD.US,D,20240313,000000,9.47,9.57,9.31,9.48,135678,0
+VMD.US,D,20240314,000000,9.46,9.47,9.23,9.32,164846,0
+VMD.US,D,20240315,000000,9.23,9.66,9.15,9.6,2403375,0
+VMD.US,D,20240318,000000,9.66,9.85,9.4302,9.56,242416,0
+VMD.US,D,20240319,000000,9.54,9.67,9.35,9.42,114953,0
+VMD.US,D,20240320,000000,9.37,9.56,9.2901,9.44,147950,0
+VMD.US,D,20240321,000000,9.47,9.7,9.44,9.49,100989,0
+VMD.US,D,20240322,000000,9.54,9.54,9.112,9.15,124638,0
+VMD.US,D,20240325,000000,9.09,9.25,8.8,9.07,157539,0
+VMD.US,D,20240326,000000,9.14,9.24,9.0755,9.09,94522,0
+VMD.US,D,20240327,000000,9.15,9.47,9.15,9.38,174515,0
+VMD.US,D,20240328,000000,9.44,9.7,9.4,9.43,181338,0
+VMD.US,D,20240401,000000,9.43,9.43,9.26,9.38,187237,0
+VMD.US,D,20240402,000000,9.34,9.34,8.83,8.84,88425,0
+VMD.US,D,20240403,000000,8.81,9.06,8.81,8.95,81564,0
+VMD.US,D,20240404,000000,9.02,9.135,8.86,8.89,101961,0
+VMD.US,D,20240405,000000,8.85,8.87,8.45,8.5,84542,0
+VMD.US,D,20240408,000000,8.52,8.53,8.36,8.5,83230,0
+VMD.US,D,20240409,000000,8.53,8.64,8.36,8.38,75426,0
+VMD.US,D,20240410,000000,8.16,8.23,7.98,8.02,118340,0
+VMD.US,D,20240411,000000,8.04,8.35,8.04,8.25,123083,0
+VMD.US,D,20240412,000000,8.19,8.24,8.025,8.18,107962,0
+VMD.US,D,20240415,000000,8.18,8.2299,8.04,8.14,100609,0
+VMD.US,D,20240416,000000,8.13,8.35,8.03,8.26,93191,0
+VMD.US,D,20240417,000000,8.18,8.33,7.81,7.82,81842,0
+VMD.US,D,20240418,000000,7.83,7.96,7.68,7.8,129673,0
+VMD.US,D,20240419,000000,7.75,7.99,7.74,7.86,125729,0
+VMD.US,D,20240422,000000,7.9,7.97,7.81,7.84,89086,0
+VMD.US,D,20240423,000000,7.83,8.235,7.83,8.06,136441,0
+VMD.US,D,20240424,000000,8,8.165,7.965,8.09,139294,0
+VMD.US,D,20240425,000000,8,8.07,7.94,8.01,75127,0
+VMD.US,D,20240426,000000,7.89,8.31,7.84,8.31,56433,0
+VMD.US,D,20240429,000000,8.39,8.3999,8.21,8.22,136450,0
+VMD.US,D,20240430,000000,8.25,8.3395,8.12,8.19,100947,0
+VMD.US,D,20240501,000000,8.22,8.5,8.17,8.35,87261,0
+VMD.US,D,20240502,000000,8.39,8.43,8.12,8.19,92475,0
+VMD.US,D,20240503,000000,8.31,8.3108,8.03,8.18,101743,0
+VMD.US,D,20240506,000000,8.18,8.245,8.08,8.22,108917,0
+VMD.US,D,20240507,000000,8.2,8.2,7.6,7.66,179375,0
+VMD.US,D,20240508,000000,7.59,7.73,7.25,7.27,146790,0
+VMD.US,D,20240509,000000,7.27,7.33,7.05,7.13,111484,0
+VMD.US,D,20240510,000000,7.13,7.255,6.92,7.145,300697,0
+VMD.US,D,20240513,000000,7.14,7.33,6.9,7.05,266263,0
+VMD.US,D,20240514,000000,7.08,7.1,6.69,6.7,205411,0
+VMD.US,D,20240515,000000,6.77,7,6.68,6.92,264692,0
+VMD.US,D,20240516,000000,6.97,7.145,6.965,7.07,217374,0
+VMD.US,D,20240517,000000,7.1,7.1834,7.06,7.11,181488,0
+VMD.US,D,20240520,000000,7.1,7.13,7.07,7.1,177325,0
+VMD.US,D,20240521,000000,7.09,7.17,6.93,7.03,311499,0
+VMD.US,D,20240522,000000,7.03,7.0999,6.95,7.03,123174,0
+VMD.US,D,20240523,000000,7.07,7.07,6.8,6.9,119887,0
+VMD.US,D,20240524,000000,6.89,7.14,6.88,7.06,223733,0
+VMD.US,D,20240528,000000,7.12,7.23,6.95,7.1,289569,0
+VMD.US,D,20240529,000000,7.07,7.15,6.99,7.02,120725,0
+VMD.US,D,20240530,000000,7.06,7.22,7.06,7.2,85437,0
+VMD.US,D,20240531,000000,7.23,7.45,7.226,7.41,283371,0
+VMD.US,D,20240603,000000,7.44,7.63,7.35,7.48,189256,0
+VMD.US,D,20240604,000000,7.44,7.44,7.27,7.38,100109,0
+VMD.US,D,20240605,000000,7.41,7.58,7.365,7.55,99090,0
+VMD.US,D,20240606,000000,7.5,7.55,7.35,7.37,126754,0
+VMD.US,D,20240607,000000,7.32,7.41,7.2,7.2,149043,0
+VMD.US,D,20240610,000000,7.15,7.22,7.1,7.12,129597,0
+VMD.US,D,20240611,000000,7.1,7.15,7,7.1,132274,0
+VMD.US,D,20240612,000000,7.25,7.45,7.2,7.33,172224,0
+VMD.US,D,20240613,000000,7.3,7.3,7.08,7.14,63517,0
+VMD.US,D,20240614,000000,7.03,7.1,6.965,7,128378,0
+VMD.US,D,20240617,000000,6.98,7,6.835,6.86,102827,0
+VMD.US,D,20240618,000000,6.86,6.8693,6.6,6.61,84284,0
+VMD.US,D,20240620,000000,6.6,6.66,6.46,6.51,112912,0
+VMD.US,D,20240621,000000,6.57,6.65,6.52,6.6,215812,0
+VMD.US,D,20240624,000000,6.5,6.66,6.38,6.4,188580,0
+VMD.US,D,20240625,000000,6.36,6.83,6.31,6.32,102405,0
+VMD.US,D,20240626,000000,6.31,6.39,6.214,6.38,240452,0
+VMD.US,D,20240627,000000,6.41,6.51,6.34,6.47,157142,0
+VMD.US,D,20240628,000000,6.55,6.74,6.4,6.55,492852,0
+VMD.US,D,20240701,000000,6.56,6.56,6.36,6.4,81485,0
+VMD.US,D,20240702,000000,6.4,6.58,6.38,6.55,66832,0
+VMD.US,D,20240703,000000,6.57,6.63,6.51,6.6,25539,0
+VMD.US,D,20240705,000000,6.56,6.56,6.32,6.4,214247,0
+VMD.US,D,20240708,000000,6.47,6.57,6.36,6.36,135160,0
+VMD.US,D,20240709,000000,6.36,6.37,6.27,6.3,62153,0
+VMD.US,D,20240710,000000,6.33,6.4,6.275,6.36,104218,0
+VMD.US,D,20240711,000000,6.54,6.61,6.43,6.58,149446,0
+VMD.US,D,20240712,000000,6.69,6.78,6.57,6.69,159084,0
+VMD.US,D,20240715,000000,6.76,6.92,6.73,6.83,172378,0
+VMD.US,D,20240716,000000,6.91,7.23,6.89,7.21,166393,0
+VMD.US,D,20240717,000000,7.18,7.28,7.07,7.19,126407,0
+VMD.US,D,20240718,000000,7.16,7.3,7.04,7.09,145791,0
+VMD.US,D,20240719,000000,7.11,7.24,6.805,6.81,62605,0
+VMD.US,D,20240722,000000,6.78,7.12,6.78,7.08,91724,0
+VMD.US,D,20240723,000000,6.99,7.51,6.95,7.49,248951,0
+VMD.US,D,20240724,000000,7.49,7.5449,7.3,7.36,101094,0
+VMD.US,D,20240725,000000,7.37,7.72,7.37,7.57,115238,0
+VMD.US,D,20240726,000000,7.69,7.69,7.31,7.42,101689,0
+VMD.US,D,20240729,000000,7.43,7.43,7.16,7.19,77127,0
+VMD.US,D,20240730,000000,7.23,7.2622,7.13,7.15,92131,0
+VMD.US,D,20240731,000000,7.22,7.35,7.03,7.21,135178,0
+VMD.US,D,20240801,000000,7.21,7.33,6.85,6.86,111167,0
+VMD.US,D,20240802,000000,6.65,6.94,6.5363,6.9,128438,0
+VMD.US,D,20240805,000000,6.64,6.77,6.53,6.63,140997,0
+VMD.US,D,20240806,000000,6.64,6.84,6.56,6.76,70466,0
+VMD.US,D,20240807,000000,6.81,6.81,6.47,6.53,100531,0
+VMD.US,D,20240808,000000,6.4,7.2,6.4,7.18,152543,0
+VMD.US,D,20240809,000000,7.18,7.4,7.14,7.26,67440,0
+VMD.US,D,20240812,000000,7.26,7.26,7.03,7.06,117767,0
+VMD.US,D,20240813,000000,7.07,7.2,7.0201,7.09,83219,0
+VMD.US,D,20240814,000000,7.09,7.13,7,7.09,53526,0
+VMD.US,D,20240815,000000,7.09,7.33,7.09,7.2,209618,0
+VMD.US,D,20240816,000000,7.2,7.55,7.13,7.44,205288,0
+VMD.US,D,20240819,000000,7.44,7.48,7.19,7.31,42475,0
+VMD.US,D,20240820,000000,7.29,7.45,7.25,7.38,60570,0
+VMD.US,D,20240821,000000,7.43,7.43,7.1,7.15,66939,0
+VMD.US,D,20240822,000000,7.17,7.24,7.0681,7.22,77684,0
+VMD.US,D,20240823,000000,7.28,7.52,7.19,7.39,71545,0
+VMD.US,D,20240826,000000,7.5,7.5,7.2502,7.34,66377,0
+VMD.US,D,20240827,000000,7.29,7.44,7.25,7.39,81286,0
+VMD.US,D,20240828,000000,7.36,7.43,7.26,7.42,41730,0
+VMD.US,D,20240829,000000,7.48,7.555,7.41,7.43,53539,0
+VMD.US,D,20240830,000000,7.5,7.62,7.4,7.6,64135,0
+VMD.US,D,20240903,000000,7.52,7.59,7.285,7.39,65980,0
+VMD.US,D,20240904,000000,7.18,7.77,7.18,7.53,262270,0
+VMD.US,D,20240905,000000,7.53,7.6073,7.45,7.59,138214,0
+VMD.US,D,20240906,000000,7.59,7.59,7.28,7.33,292222,0
+VMD.US,D,20240909,000000,7.33,7.47,7.27,7.4,57418,0
+VMD.US,D,20240910,000000,7.36,7.36,7.18,7.33,66049,0
+VMD.US,D,20240911,000000,7.28,7.36,7.1848,7.35,32913,0
+VMD.US,D,20240912,000000,7.35,7.5,7.285,7.47,54630,0
+VMD.US,D,20240913,000000,7.5,7.62,7.46,7.59,141347,0
+VMD.US,D,20240916,000000,7.6,7.63,7.41,7.43,63999,0
+VMD.US,D,20240917,000000,7.5,7.66,7.4569,7.6,173994,0
+VMD.US,D,20240918,000000,7.5,7.545,7.37,7.39,83718,0
+VMD.US,D,20240919,000000,7.5,7.51,7.39,7.46,56453,0
+VMD.US,D,20240920,000000,7.46,7.47,7.32,7.33,219550,0
+VMD.US,D,20240923,000000,7.38,7.455,7.305,7.31,51828,0
+VMD.US,D,20240924,000000,7.29,7.3204,7.145,7.25,68332,0
+VMD.US,D,20240925,000000,7.26,7.34,7.1,7.11,127961,0
+VMD.US,D,20240926,000000,7.18,7.33,7.18,7.24,321309,0
+VMD.US,D,20240927,000000,7.3,7.365,7.24,7.29,78756,0
+VMD.US,D,20240930,000000,7.23,7.385,7.21,7.33,133251,0
+VMD.US,D,20241001,000000,7.35,7.44,7.2,7.43,542960,0
+VMD.US,D,20241002,000000,7.4,8.02,7.4,7.97,330054,0
+VMD.US,D,20241003,000000,7.97,8.32,7.91,8.16,156174,0
+VMD.US,D,20241004,000000,8.24,8.45,8.24,8.355,144454,0
+VMD.US,D,20241007,000000,8.35,8.55,8.225,8.48,182325,0
+VMD.US,D,20241008,000000,8.47,8.68,8.39,8.44,93205,0
+VMD.US,D,20241009,000000,8.42,8.61,8.365,8.5,121239,0
+VMD.US,D,20241010,000000,8.4,8.57,8.16,8.55,129310,0
+VMD.US,D,20241011,000000,8.54,8.8,8.53,8.77,215106,0
+VMD.US,D,20241014,000000,8.76,8.963,8.6767,8.72,144978,0
+VMD.US,D,20241015,000000,8.71,8.89,8.55,8.79,92776,0
+VMD.US,D,20241016,000000,8.85,9.18,8.835,9.08,128469,0
+VMD.US,D,20241017,000000,9.09,9.35,8.96,9.21,115164,0
+VMD.US,D,20241018,000000,9.26,9.305,9.11,9.19,108445,0
+VMD.US,D,20241021,000000,9.19,9.24,9.005,9.22,121218,0
+VMD.US,D,20241022,000000,9.19,9.31,9.185,9.29,69217,0
+VMD.US,D,20241023,000000,9.25,9.31,9.2,9.28,100596,0
+VMD.US,D,20241024,000000,9.29,9.48,9.25,9.26,109653,0
+VMD.US,D,20241025,000000,9.33,9.365,9.19,9.24,89142,0
+VMD.US,D,20241028,000000,9.3,9.37,9,9.09,178867,0
+VMD.US,D,20241029,000000,9.02,9.175,8.9025,9.05,129056,0
+VMD.US,D,20241030,000000,9.02,9.17,8.82,8.88,214816,0
+VMD.US,D,20241031,000000,8.88,8.88,8.55,8.55,170263,0
+VMD.US,D,20241101,000000,8.61,8.74,8.56,8.61,64725,0
+VMD.US,D,20241104,000000,8.58,8.7,8.49,8.53,101654,0
+VMD.US,D,20241105,000000,8.5,8.84,8.44,8.8,159234,0
+VMD.US,D,20241106,000000,9.17,9.41,8.98,9.14,343247,0
+VMD.US,D,20241107,000000,9.64,9.81,8.95,9,483827,0
+VMD.US,D,20241108,000000,9,9.12,8.92,9.07,1054589,0
+VMD.US,D,20241111,000000,9.2,9.77,9.19,9.51,427196,0
+VMD.US,D,20241112,000000,9.51,9.66,9.34,9.4,217916,0
+VMD.US,D,20241113,000000,9.51,9.675,9.1,9.15,254507,0
+VMD.US,D,20241114,000000,9.16,9.245,9.04,9.06,166482,0
+VMD.US,D,20241115,000000,9.13,9.13,8.83,8.85,202602,0
+VMD.US,D,20241118,000000,8.83,8.895,8.53,8.54,133162,0
+VMD.US,D,20241119,000000,8.46,8.66,8.45,8.61,166799,0
+VMD.US,D,20241120,000000,8.58,8.625,8.45,8.54,136066,0
+VMD.US,D,20241121,000000,8.69,8.8,8.44,8.71,119077,0
+VMD.US,D,20241122,000000,8.75,8.9,8.55,8.75,140701,0
+VMD.US,D,20241125,000000,8.79,8.982,8.65,8.65,132539,0
+VMD.US,D,20241126,000000,8.7,8.815,8.52,8.66,112671,0
+VMD.US,D,20241127,000000,8.65,8.69,8.53,8.56,58830,0
+VMD.US,D,20241129,000000,8.58,8.67,8.505,8.67,64502,0
+VMD.US,D,20241202,000000,8.61,9.05,8.6,8.99,124611,0
+VMD.US,D,20241203,000000,8.98,9,8.685,8.7,72973,0
+VMD.US,D,20241204,000000,8.72,8.8,8.52,8.72,102105,0
+VMD.US,D,20241205,000000,8.7,8.85,8.53,8.56,118293,0
+VMD.US,D,20241206,000000,8.62,8.68,8.51,8.62,80803,0
+VMD.US,D,20241209,000000,8.68,8.75,8.55,8.61,95388,0
+VMD.US,D,20241210,000000,8.66,8.87,8.64,8.8,101928,0
+VMD.US,D,20241211,000000,8.9,8.96,8.75,8.9,107198,0
+VMD.US,D,20241212,000000,8.89,8.9,8.67,8.68,135347,0
+VMD.US,D,20241213,000000,8.66,8.93,8.64,8.74,102326,0
+VMD.US,D,20241216,000000,8.71,8.89,8.6305,8.69,264933,0
+VMD.US,D,20241217,000000,8.65,8.79,8.55,8.59,192960,0
+VMD.US,D,20241218,000000,8.63,8.63,8.07,8.13,156549,0
+VMD.US,D,20241219,000000,8.21,8.26,8,8.02,134500,0
+VMD.US,D,20241220,000000,8,8.11,7.942,7.98,374011,0
+VMD.US,D,20241223,000000,7.98,8.22,7.805,7.83,95032,0
+VMD.US,D,20241224,000000,7.86,8.03,7.75,8,59724,0
+VMD.US,D,20241226,000000,7.95,8.18,7.85,8.17,98554,0
+VMD.US,D,20241227,000000,8.08,8.18,7.95,8.16,123669,0
+VMD.US,D,20241230,000000,8.1,8.16,7.945,8,117369,0
+VMD.US,D,20241231,000000,8.05,8.09,7.99,8.02,107406,0
+VMD.US,D,20250102,000000,8.01,8.35,8.01,8.13,159404,0
+VMD.US,D,20250103,000000,8.17,8.21,8.075,8.12,97472,0
+VMD.US,D,20250106,000000,8.13,8.15,7.91,7.96,92700,0
+VMD.US,D,20250107,000000,7.99,8.04,7.8401,8,167877,0
+VMD.US,D,20250108,000000,7.91,8.17,7.9,8.14,194893,0
+VMD.US,D,20250110,000000,8,8.21,7.771,7.95,144436,0
+VMD.US,D,20250113,000000,7.87,7.995,7.84,7.92,59551,0
+VMD.US,D,20250114,000000,7.93,8.07,7.805,8,235272,0
+VMD.US,D,20250115,000000,8.14,8.36,8.02,8.27,167915,0
+VMD.US,D,20250116,000000,8.27,8.32,8.11,8.17,241664,0
+VMD.US,D,20250117,000000,8.2,8.23,8,8.15,150583,0
+VMD.US,D,20250121,000000,8.15,8.435,8.15,8.31,121332,0
+VMD.US,D,20250122,000000,8.28,8.31,8.0501,8.13,121001,0
+VMD.US,D,20250123,000000,8.14,8.37,8.12,8.35,95630,0
+VMD.US,D,20250124,000000,8.31,8.535,8.214,8.48,185799,0
+VMD.US,D,20250127,000000,8.42,8.615,8.33,8.43,88601,0
+VMD.US,D,20250128,000000,8.44,8.47,8.275,8.31,85163,0
+VMD.US,D,20250129,000000,8.31,8.37,8.1,8.28,57108,0
+VMD.US,D,20250130,000000,8.35,8.4,8.3,8.31,53058,0
+VMD.US,D,20250131,000000,8.31,8.39,8.12,8.19,92533,0
+VMD.US,D,20250203,000000,8.07,8.205,8.02,8.05,88165,0
+VMD.US,D,20250204,000000,8.02,8.16,8.02,8.15,56341,0
+VMD.US,D,20250205,000000,8.19,8.35,8.1815,8.33,108745,0
+VMD.US,D,20250206,000000,8.35,8.42,8.12,8.13,53388,0
+VMD.US,D,20250207,000000,8.12,8.13,7.95,7.97,76795,0
+VMD.US,D,20250210,000000,8.01,8.01,7.775,7.91,86004,0
+VMD.US,D,20250211,000000,7.82,7.96,7.8,7.89,82474,0
+VMD.US,D,20250212,000000,7.85,7.98,7.81,7.87,65411,0
+VMD.US,D,20250213,000000,7.94,7.995,7.84,7.99,50323,0
+VMD.US,D,20250214,000000,8,8.03,7.79,7.83,51770,0
+VMD.US,D,20250218,000000,7.75,7.92,7.62,7.91,100749,0
+VMD.US,D,20250219,000000,7.91,8.18,7.7801,8.1,86104,0
+VMD.US,D,20250220,000000,8,8.05,7.92,7.97,96714,0
+VMD.US,D,20250221,000000,8.07,8.07,7.72,7.78,145401,0
+VMD.US,D,20250224,000000,7.82,7.8598,7.71,7.71,103905,0
+VMD.US,D,20250225,000000,7.7,7.845,7.7,7.8,66748,0
+VMD.US,D,20250226,000000,7.81,7.91,7.77,7.9,73778,0
+VMD.US,D,20250227,000000,7.86,7.91,7.8116,7.87,82790,0
+VMD.US,D,20250228,000000,7.85,7.91,7.75,7.84,131751,0
+VMD.US,D,20250303,000000,7.78,7.865,7.52,7.55,143424,0
+VMD.US,D,20250304,000000,7.46,7.66,7.39,7.61,109509,0
+VMD.US,D,20250305,000000,7.61,7.7,7.5,7.52,75481,0
+VMD.US,D,20250306,000000,7.45,7.53,7.39,7.46,65973,0
+VMD.US,D,20250307,000000,7.45,7.54,7.35,7.5,101257,0
+VMD.US,D,20250310,000000,7.4,7.53,7.34,7.4,105757,0
+VMD.US,D,20250311,000000,7.4,7.96,7.325,7.8,224648,0
+VMD.US,D,20250312,000000,7.97,7.97,7.65,7.81,165503,0
+VMD.US,D,20250313,000000,7.85,7.855,7.62,7.71,134096,0
+VMD.US,D,20250314,000000,7.77,7.8655,7.54,7.57,121760,0
+VMD.US,D,20250317,000000,7.53,7.68,7.41,7.41,108724,0
+VMD.US,D,20250318,000000,7.38,7.505,7.32,7.49,196003,0
+VMD.US,D,20250319,000000,7.53,7.6,7.44,7.58,102122,0
+VMD.US,D,20250320,000000,7.5,7.595,7.28,7.36,70740,0
+VMD.US,D,20250321,000000,7.31,7.5,7.18,7.24,198576,0
+VMD.US,D,20250324,000000,7.33,7.37,7.12,7.3,88229,0
+VMD.US,D,20250325,000000,7.3,7.33,7.175,7.2,67634,0
+VMD.US,D,20250326,000000,7.21,7.24,7.12,7.2,71159,0
+VMD.US,D,20250327,000000,7.22,7.3,7.18,7.25,124151,0
+VMD.US,D,20250328,000000,7.25,7.29,7.195,7.27,63443,0
+VMD.US,D,20250331,000000,7.21,7.47,7.2,7.28,150107,0
+VMD.US,D,20250401,000000,7.24,7.295,7.105,7.14,49470,0
+VMD.US,D,20250402,000000,7.06,7.1799,7,7.07,89354,0
+VMD.US,D,20250403,000000,6.92,7.16,6.82,7.07,151356,0
+VMD.US,D,20250404,000000,6.89,7.09,6.78,6.88,165310,0
+VMD.US,D,20250407,000000,6.66,6.87,6.46,6.61,200149,0
+VMD.US,D,20250408,000000,6.71,6.85,6.57,6.66,150358,0
+VMD.US,D,20250409,000000,6.59,6.88,6.4692,6.65,162207,0
+VMD.US,D,20250410,000000,6.58,6.67,6.48,6.53,117617,0
+VMD.US,D,20250411,000000,6.52,6.7,6.41,6.61,122774,0
+VMD.US,D,20250414,000000,6.69,6.695,6.5,6.59,67901,0
+VMD.US,D,20250415,000000,6.56,6.655,6.55,6.61,106444,0
+VMD.US,D,20250416,000000,6.61,6.6799,6.56,6.57,125289,0
+VMD.US,D,20250417,000000,6.53,6.64,6.4704,6.63,183425,0
+VMD.US,D,20250421,000000,6.58,6.6594,6.5,6.61,125420,0
+VMD.US,D,20250422,000000,6.66,6.86,6.65,6.82,189148,0
+VMD.US,D,20250423,000000,6.93,6.98,6.76,6.83,149943,0
+VMD.US,D,20250424,000000,6.85,7.05,6.54,6.98,211818,0
+VMD.US,D,20250425,000000,7,7.07,6.83,7.07,197047,0
+VMD.US,D,20250428,000000,7.04,7.12,6.93,7.07,119447,0
+VMD.US,D,20250429,000000,7.04,7.09,6.895,6.95,79178,0
+VMD.US,D,20250430,000000,6.91,7.145,6.8,7.07,142399,0
+VMD.US,D,20250501,000000,7.07,7.11,6.9973,7.06,131470,0
+VMD.US,D,20250502,000000,7.13,7.5,7.085,7.37,194288,0
+VMD.US,D,20250505,000000,7.34,7.38,7.28,7.33,76208,0
+VMD.US,D,20250506,000000,7.27,7.565,7.25,7.4,206546,0
+VMD.US,D,20250507,000000,7.46,7.58,7.18,7.27,156024,0
+VMD.US,D,20250508,000000,7.27,7.31,6.4,6.42,381208,0
+VMD.US,D,20250509,000000,6.46,6.46,6.135,6.32,294621,0
+VMD.US,D,20250512,000000,6.36,6.57,6.27,6.51,329270,0
+VMD.US,D,20250513,000000,6.57,6.95,6.56,6.89,374778,0
+VMD.US,D,20250514,000000,6.89,6.9898,6.63,6.87,271524,0
+VMD.US,D,20250515,000000,6.89,6.9263,6.67,6.74,171306,0
+VMD.US,D,20250516,000000,6.74,6.83,6.6898,6.76,173032,0
+VMD.US,D,20250519,000000,6.71,6.835,6.565,6.75,139092,0
+VMD.US,D,20250520,000000,6.78,6.83,6.71,6.8,160894,0
+VMD.US,D,20250521,000000,6.82,6.83,6.62,6.67,187109,0
+VMD.US,D,20250522,000000,6.62,6.65,6.51,6.52,110390,0
+VMD.US,D,20250523,000000,6.5,6.5,6.36,6.42,139804,0
+VMD.US,D,20250527,000000,6.47,6.64,6.46,6.6,127684,0
+VMD.US,D,20250528,000000,6.58,6.64,6.5,6.57,116733,0
+VMD.US,D,20250529,000000,6.59,6.625,6.52,6.57,78002,0
+VMD.US,D,20250530,000000,6.57,6.655,6.48,6.65,129264,0
+VMD.US,D,20250602,000000,6.65,6.6576,6.52,6.56,94936,0
+VMD.US,D,20250603,000000,6.56,6.85,6.51,6.79,197361,0
+VMD.US,D,20250604,000000,6.79,6.9688,6.785,6.87,174990,0
+VMD.US,D,20250605,000000,6.86,6.92,6.56,6.59,186205,0
+VMD.US,D,20250606,000000,6.67,6.74,6.62,6.72,195656,0
+VMD.US,D,20250609,000000,7,7.24,6.755,6.87,329257,0
+VMD.US,D,20250610,000000,6.88,7,6.845,6.9,144271,0
+VMD.US,D,20250611,000000,6.91,6.98,6.75,6.75,95858,0
+VMD.US,D,20250612,000000,6.75,6.82,6.66,6.78,105683,0
+VMD.US,D,20250613,000000,6.71,6.8,6.645,6.65,102829,0
+VMD.US,D,20250616,000000,6.65,6.82,6.65,6.75,106288,0
+VMD.US,D,20250617,000000,6.69,6.84,6.6,6.6,136749,0
+VMD.US,D,20250618,000000,6.6,6.75,6.555,6.58,121678,0
+VMD.US,D,20250620,000000,6.6,6.69,6.56,6.62,179299,0
+VMD.US,D,20250623,000000,6.6,6.74,6.55,6.67,146565,0
+VMD.US,D,20250624,000000,6.68,6.98,6.65,6.93,461795,0
+VMD.US,D,20250625,000000,6.92,7.04,6.92,6.98,80397,0
+VMD.US,D,20250626,000000,7,7.0765,6.81,6.91,194187,0
+VMD.US,D,20250627,000000,6.94,7.08,6.89,6.92,644738,0
+VMD.US,D,20250630,000000,6.98,7.0443,6.8,6.91,462772,0
+VMD.US,D,20250701,000000,6.86,7.1,6.82,7,223820,0
+VMD.US,D,20250702,000000,7,7.1,6.87,7.08,204432,0
+VMD.US,D,20250703,000000,7.15,7.2495,7.1,7.15,96426,0
+VMD.US,D,20250707,000000,7.15,7.195,6.8619,6.87,170818,0
+VMD.US,D,20250708,000000,6.9,7.055,6.86,7.02,184443,0
+VMD.US,D,20250709,000000,7.02,7.06,6.94,6.98,123637,0
+VMD.US,D,20250710,000000,6.98,7.07,6.915,6.98,150901,0
+VMD.US,D,20250711,000000,6.93,7.005,6.72,6.74,132526,0
+VMD.US,D,20250714,000000,6.74,6.82,6.67,6.72,151064,0
+VMD.US,D,20250715,000000,6.74,6.76,6.59,6.62,194710,0
+VMD.US,D,20250716,000000,6.62,6.73,6.61,6.69,218850,0
+VMD.US,D,20250717,000000,6.68,6.76,6.6135,6.67,210963,0
+VMD.US,D,20250718,000000,6.72,6.74,6.49,6.49,206271,0
+VMD.US,D,20250721,000000,6.5,6.63,6.465,6.47,217516,0
+VMD.US,D,20250722,000000,6.46,6.61,6.46,6.5,208672,0
+VMD.US,D,20250723,000000,6.52,6.56,6.46,6.46,262890,0
+VMD.US,D,20250724,000000,6.46,6.5,6.28,6.29,272820,0
+VMD.US,D,20250725,000000,6.29,6.33,6.1,6.12,512946,0
+VMD.US,D,20250728,000000,6.15,6.255,6.09,6.23,349065,0
+VMD.US,D,20250729,000000,6.28,6.331633,6.2,6.26,257769,0
+VMD.US,D,20250730,000000,6.27,6.4075,6.17,6.18,304049,0
+VMD.US,D,20250731,000000,6.13,6.21,6.07,6.09,278855,0
+VMD.US,D,20250801,000000,6.06,6.07,5.93,5.93,296959,0
+VMD.US,D,20250804,000000,5.97,6.1,5.96,6.07,319074,0
+VMD.US,D,20250805,000000,6.07,6.33,6.07,6.32,411869,0
+VMD.US,D,20250806,000000,6.33,6.5,6.2982,6.45,444231,0
+VMD.US,D,20250807,000000,6.76,7.13,6.66,6.96,486325,0
+VMD.US,D,20250808,000000,6.96,7.155,6.96,7.1,738722,0
+VMD.US,D,20250811,000000,7.18,7.43,7.155,7.29,425799,0
+VMD.US,D,20250812,000000,7.34,7.46,7.23,7.44,355729,0
+VMD.US,D,20250813,000000,7.48,7.505,7.26,7.33,307062,0
+VMD.US,D,20250814,000000,7.33,7.33,6.781,6.89,306841,0
+VMD.US,D,20250815,000000,7.05,7.05,6.7105,6.89,313774,0
+VMD.US,D,20250818,000000,6.88,7.04,6.87,6.92,271365,0
+VMD.US,D,20250819,000000,6.94,6.99,6.85,6.95,162485,0
+VMD.US,D,20250820,000000,6.96,7,6.82,6.86,152563,0
+VMD.US,D,20250821,000000,6.86,7.13,6.86,7.05,286236,0
+VMD.US,D,20250822,000000,7.1,7.36,7.08,7.31,353181,0
+VMD.US,D,20250825,000000,7.31,7.31,7.085,7.09,208464,0
+VMD.US,D,20250826,000000,7.09,7.17,7.02,7.05,172833,0
+VMD.US,D,20250827,000000,7.01,7.26,7.01,7.18,237121,0
+VMD.US,D,20250828,000000,7.19,7.29,7.11,7.23,269267,0
+VMD.US,D,20250829,000000,7.27,7.46,7.27,7.37,390830,0
+VMD.US,D,20250902,000000,7.33,7.34,6.81,6.81,168159,0
+VMD.US,D,20250903,000000,6.83,6.98,6.785,6.8,243684,0
+VMD.US,D,20250904,000000,6.82,6.84,6.69,6.82,212343,0
+VMD.US,D,20250905,000000,6.89,6.94,6.79,6.88,181084,0
+VMD.US,D,20250908,000000,6.88,6.99,6.83,6.87,198353,0
+VMD.US,D,20250909,000000,6.85,6.85,6.695,6.71,128458,0
+VMD.US,D,20250910,000000,6.7,6.795,6.545,6.6,191326,0
+VMD.US,D,20250911,000000,6.6,6.93,6.6,6.92,224621,0
+VMD.US,D,20250912,000000,6.92,6.94,6.77,6.78,315330,0
+VMD.US,D,20250915,000000,6.81,6.84,6.75,6.76,147858,0
+VMD.US,D,20250916,000000,6.73,6.76,6.62,6.69,132443,0
+VMD.US,D,20250917,000000,6.69,6.76,6.51,6.52,157428,0
+VMD.US,D,20250918,000000,6.53,6.81,6.51,6.79,210764,0
+VMD.US,D,20250919,000000,6.79,6.83,6.69,6.73,290472,0
+VMD.US,D,20250922,000000,6.72,6.955,6.695,6.93,237256,0
+VMD.US,D,20250923,000000,6.97,7.02,6.74,6.75,130930,0
+VMD.US,D,20250924,000000,6.79,6.86,6.6901,6.78,113013,0
+VMD.US,D,20250925,000000,6.74,6.745,6.56,6.68,127832,0
+VMD.US,D,20250926,000000,6.66,6.715,6.57,6.71,128258,0
+VMD.US,D,20250929,000000,6.76,6.8,6.61,6.62,173974,0
+VMD.US,D,20250930,000000,6.61,6.81,6.5673,6.79,156175,0
+VMD.US,D,20251001,000000,6.76,6.95,6.725,6.93,230897,0
+VMD.US,D,20251002,000000,6.92,6.945,6.71,6.86,194873,0
+VMD.US,D,20251003,000000,6.87,7.04,6.87,6.93,158663,0
+VMD.US,D,20251006,000000,6.94,6.9686,6.845,6.87,138390,0
+VMD.US,D,20251007,000000,6.85,6.92,6.795,6.87,282654,0
+VMD.US,D,20251008,000000,6.9,6.949,6.855,6.87,110617,0
+VMD.US,D,20251009,000000,6.83,6.94,6.82,6.87,164678,0
+VMD.US,D,20251010,000000,6.85,6.88,6.69,6.82,259084,0
+VMD.US,D,20251013,000000,6.87,7.02,6.72,6.88,246800,0
+VMD.US,D,20251014,000000,6.81,6.95,6.81,6.89,166531,0
+VMD.US,D,20251015,000000,6.91,7,6.84,6.89,145800,0
+VMD.US,D,20251016,000000,6.92,7.06,6.85,6.85,239720,0
+VMD.US,D,20251017,000000,6.8,6.905,6.66,6.66,119806,0
+VMD.US,D,20251020,000000,6.74,6.86,6.7,6.85,101489,0
+VMD.US,D,20251021,000000,6.83,6.8695,6.74,6.83,108570,0
+VMD.US,D,20251022,000000,6.77,6.87,6.75,6.83,88149,0
+VMD.US,D,20251023,000000,6.82,6.88,6.78,6.83,149231,0
+VMD.US,D,20251024,000000,6.87,6.93,6.8001,6.92,102974,0
+VMD.US,D,20251027,000000,6.94,7.1,6.9,6.95,241753,0
+VMD.US,D,20251028,000000,6.95,6.95,6.8,6.86,94994,0
+VMD.US,D,20251029,000000,6.84,6.87,6.52,6.54,153564,0
+VMD.US,D,20251030,000000,6.52,6.56,6.36,6.39,105987,0
+VMD.US,D,20251031,000000,6.4,6.52,6.355,6.46,160664,0
+VMD.US,D,20251103,000000,6.48,6.65,6.44,6.57,141810,0
+VMD.US,D,20251104,000000,6.53,6.71,6.52,6.54,180726,0
+VMD.US,D,20251105,000000,6.57,6.6,6.26,6.43,239207,0
+VMD.US,D,20251106,000000,6.3,6.445,6.05,6.26,266055,0
+VMD.US,D,20251107,000000,6.25,6.38,6.23,6.37,175030,0
+VMD.US,D,20251110,000000,6.39,6.445,6.27,6.39,152986,0
+VMD.US,D,20251111,000000,6.37,6.4021,6.3,6.35,87215,0
+VMD.US,D,20251112,000000,6.4,6.56,6.4,6.55,141367,0
+VMD.US,D,20251113,000000,6.5,6.55,6.38,6.41,108856,0
+VMD.US,D,20251114,000000,6.36,6.46,6.335,6.39,87971,0
+VMD.US,D,20251117,000000,6.38,6.5,6.265,6.29,189189,0
+VMD.US,D,20251118,000000,6.29,6.32,6.22,6.31,101001,0
+VMD.US,D,20251119,000000,6.35,6.4116,6.18,6.26,153107,0
+VMD.US,D,20251120,000000,6.36,6.46,6.27,6.35,187103,0
+VMD.US,D,20251121,000000,6.31,6.68,6.31,6.66,178802,0
+VMD.US,D,20251124,000000,6.69,6.9382,6.69,6.86,158747,0
+VMD.US,D,20251125,000000,6.86,7.075,6.79,7.04,153059,0
+VMD.US,D,20251126,000000,7,7.005,6.85,6.88,180550,0
+VMD.US,D,20251128,000000,6.89,6.93,6.755,6.91,107014,0
+VMD.US,D,20251201,000000,6.89,6.98,6.855,6.87,160323,0
+VMD.US,D,20251202,000000,6.9,6.9,6.65,6.65,126500,0
+VMD.US,D,20251203,000000,6.67,6.795,6.6,6.76,105149,0
+VMD.US,D,20251204,000000,6.73,6.79,6.6801,6.77,116709,0
+VMD.US,D,20251205,000000,6.75,6.8,6.686,6.77,109661,0
+VMD.US,D,20251208,000000,6.8,6.94,6.74,6.84,186917,0
+VMD.US,D,20251209,000000,6.87,6.98,6.78,6.96,157919,0
+VMD.US,D,20251210,000000,6.94,7.41,6.89,7.34,246513,0
+VMD.US,D,20251211,000000,7.35,7.44,7.27,7.29,122398,0
+VMD.US,D,20251212,000000,7.28,7.34,7.19,7.22,108070,0
+VMD.US,D,20251215,000000,7.27,7.45,7.26,7.37,185009,0
+VMD.US,D,20251216,000000,7.36,7.4,7.21,7.26,159958,0
+VMD.US,D,20251217,000000,7.27,7.42,7.19,7.38,143250,0
+VMD.US,D,20251218,000000,7.42,7.675,7.4,7.54,152953,0
+VMD.US,D,20251219,000000,7.51,7.55,7.31,7.42,318684,0
+VMD.US,D,20251222,000000,7.4,7.44,7.32,7.37,134246,0
+VMD.US,D,20251223,000000,7.32,7.35,7.24,7.29,121763,0
+VMD.US,D,20251224,000000,7.31,7.36,7.25,7.3,79782,0
+VMD.US,D,20251226,000000,7.27,7.35,7.25,7.3,116551,0
+VMD.US,D,20251229,000000,7.29,7.448,7.29,7.44,128559,0
+VMD.US,D,20251230,000000,7.43,7.615,7.38,7.5,224295,0
+VMD.US,D,20251231,000000,7.52,7.52,7.38,7.43,75777,0
+VMD.US,D,20260102,000000,7.44,7.44,7.18,7.22,135524,0
+VMD.US,D,20260105,000000,7.2,7.375,7.16,7.26,96662,0
+VMD.US,D,20260106,000000,7.25,7.3,7.16,7.25,131885,0
+VMD.US,D,20260107,000000,7.25,7.29,7.13,7.27,110665,0
+VMD.US,D,20260108,000000,7.22,7.287,7.16,7.23,195500,0
+VMD.US,D,20260109,000000,7.23,7.32,7.15,7.24,102714,0
+VMD.US,D,20260112,000000,7.23,7.33,7.11,7.3,125590,0
+VMD.US,D,20260113,000000,7.3,7.41,7.22,7.25,105390,0
+VMD.US,D,20260114,000000,7.24,7.31,7.23,7.28,76045,0
+VMD.US,D,20260115,000000,7.27,7.6,7.25,7.54,140578,0
+VMD.US,D,20260116,000000,7.51,7.53,7.33,7.33,101896,0
+VMD.US,D,20260120,000000,7.25,7.321,7.185,7.3,187831,0
+VMD.US,D,20260121,000000,7.33,7.5,7.31,7.49,103964,0
+VMD.US,D,20260122,000000,7.5,7.65,7.42,7.43,95800,0
+VMD.US,D,20260123,000000,7.42,7.425,7.285,7.32,121177,0
+VMD.US,D,20260126,000000,7.31,7.445,7.25,7.43,208591,0
+VMD.US,D,20260127,000000,7.41,7.482,7.35,7.45,144279,0
+VMD.US,D,20260128,000000,7.42,7.43,7.34,7.38,141122,0
+VMD.US,D,20260129,000000,7.41,7.49,7.35,7.48,149465,0
+VMD.US,D,20260130,000000,7.42,7.69,7.42,7.67,174349,0
+VMD.US,D,20260202,000000,7.69,8.015,7.635,8,300166,0
+VMD.US,D,20260203,000000,7.94,8.06,7.84,7.93,112226,0
+VMD.US,D,20260204,000000,7.98,8.115,7.82,8.1,224541,0
+VMD.US,D,20260205,000000,8.02,8.65,8.02,8.58,378722,0
+VMD.US,D,20260206,000000,8.71,8.94,8.36,8.64,309935,0
+VMD.US,D,20260209,000000,8.62,8.67,8.31,8.45,180203,0
+VMD.US,D,20260210,000000,8.46,8.54,8.27,8.29,193455,0
+VMD.US,D,20260211,000000,8.28,8.4768,8.22,8.45,191972,0
+VMD.US,D,20260212,000000,8.49,8.52,7.98,8.16,251371,0
+VMD.US,D,20260213,000000,8.23,8.47,8.115,8.28,112830,0
+VMD.US,D,20260217,000000,8.19,8.455,8.19,8.36,119946,0
+VMD.US,D,20260218,000000,8.36,8.48,8.31,8.42,95957,0
diff --git a/daily/us/nasdaq stocks/3/vnce.us.txt b/daily/us/nasdaq stocks/3/vnce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7beaa23546dc85321818121f9341de61675500b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vnce.us.txt	
@@ -0,0 +1,3064 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNCE.US,D,20131122,000000,295,304.8,271.3,286.6,1192562,0
+VNCE.US,D,20131125,000000,284.8,284.9,275,277.5,91514,0
+VNCE.US,D,20131126,000000,273.6,291.2,273.6,290,63592,0
+VNCE.US,D,20131127,000000,294,301.7,290,297,52163,0
+VNCE.US,D,20131129,000000,300,300,292.5,292.7,21517,0
+VNCE.US,D,20131202,000000,294,296.5,287.1,291.8,52160,0
+VNCE.US,D,20131203,000000,292.5,296.8,288.4,293.4,41395,0
+VNCE.US,D,20131204,000000,293.1,296.9,291,291.5,27850,0
+VNCE.US,D,20131205,000000,292.5,296.5,292.3,293.8,29108,0
+VNCE.US,D,20131206,000000,290.8,297.5,288.9,291,40883,0
+VNCE.US,D,20131209,000000,292.5,308.1,292,304.2,76698,0
+VNCE.US,D,20131210,000000,301,316,300.1,309.8,44455,0
+VNCE.US,D,20131211,000000,311.5,321.6,310.1,315.5,48530,0
+VNCE.US,D,20131212,000000,319,321.9,310.4,311.6,33915,0
+VNCE.US,D,20131213,000000,309.8,320,309.8,318.4,21061,0
+VNCE.US,D,20131216,000000,327.6,327.6,314.6,316.7,33555,0
+VNCE.US,D,20131217,000000,311.5,313.7,300.6,308,48761,0
+VNCE.US,D,20131218,000000,310,315,302.6,304.4,20857,0
+VNCE.US,D,20131219,000000,303.4,312.2,296.7,300,33502,0
+VNCE.US,D,20131220,000000,300,305.4,295.1,305.4,169045,0
+VNCE.US,D,20131223,000000,304,309.8,287.6,299.8,22424,0
+VNCE.US,D,20131224,000000,299.3,299.3,289.5,293.2,10998,0
+VNCE.US,D,20131226,000000,293.5,294.9,290.7,293.7,12212,0
+VNCE.US,D,20131227,000000,293.2,296.5,290.7,294,15666,0
+VNCE.US,D,20131230,000000,293.4,304.9,291.6,301.7,17916,0
+VNCE.US,D,20131231,000000,301.2,307,299,306.7,31967,0
+VNCE.US,D,20140102,000000,306.3,307.7,295.7,299.5,26660,0
+VNCE.US,D,20140103,000000,300,300,289.2,293.2,35509,0
+VNCE.US,D,20140106,000000,295.2,295.7,277.2,279.5,79155,0
+VNCE.US,D,20140107,000000,279.6,281.3,268.8,272.1,40515,0
+VNCE.US,D,20140108,000000,270.7,272.5,267.7,270.4,37676,0
+VNCE.US,D,20140109,000000,270.4,270.5,258,258.9,31109,0
+VNCE.US,D,20140110,000000,256.9,266.5,252.8,266.1,24695,0
+VNCE.US,D,20140113,000000,264.7,264.7,255.5,257.6,47442,0
+VNCE.US,D,20140114,000000,258.4,268.7,257.2,262.1,23180,0
+VNCE.US,D,20140115,000000,262,262.8,228.4,254.4,29983,0
+VNCE.US,D,20140116,000000,255,255,240.3,242.4,41620,0
+VNCE.US,D,20140117,000000,244,259.7,243.5,248.7,52272,0
+VNCE.US,D,20140121,000000,248.9,248.9,237.4,239.6,58731,0
+VNCE.US,D,20140122,000000,239.2,244.2,238.8,242.5,47399,0
+VNCE.US,D,20140123,000000,242,249.9,242,244.2,39898,0
+VNCE.US,D,20140124,000000,243,247.2,239.6,240.3,35663,0
+VNCE.US,D,20140127,000000,240,242.7,238,241.4,17589,0
+VNCE.US,D,20140128,000000,241.6,247,241.6,243,11608,0
+VNCE.US,D,20140129,000000,242,242.6,235.3,235.6,20662,0
+VNCE.US,D,20140130,000000,236.9,239,230.4,237.1,20990,0
+VNCE.US,D,20140131,000000,233.1,235.5,232.5,233.6,11098,0
+VNCE.US,D,20140203,000000,234,238.5,225.3,235.9,28016,0
+VNCE.US,D,20140204,000000,240,243.3,231.4,232.2,35358,0
+VNCE.US,D,20140205,000000,232.5,236.4,230,234.5,15707,0
+VNCE.US,D,20140206,000000,236,241.3,230.9,231.8,20112,0
+VNCE.US,D,20140207,000000,234,236.6,232.8,234.5,14196,0
+VNCE.US,D,20140210,000000,233.9,239.2,233.1,234.6,15527,0
+VNCE.US,D,20140211,000000,233.2,243.4,233.1,240.7,18137,0
+VNCE.US,D,20140212,000000,242.8,257.4,242.6,250,18295,0
+VNCE.US,D,20140213,000000,247.4,262.7,247.2,259.2,17023,0
+VNCE.US,D,20140214,000000,259.6,261.9,252.7,253.6,8599,0
+VNCE.US,D,20140218,000000,254.3,261,254.3,258.4,10142,0
+VNCE.US,D,20140219,000000,258,260.3,254.5,254.7,12753,0
+VNCE.US,D,20140220,000000,255.8,266.6,253.8,261.3,10507,0
+VNCE.US,D,20140221,000000,261.5,264.7,257.8,259.2,11223,0
+VNCE.US,D,20140224,000000,258.9,264.5,258.9,260.7,18715,0
+VNCE.US,D,20140225,000000,261.5,269.7,260.1,265,15445,0
+VNCE.US,D,20140226,000000,266.3,278.8,265.7,275.1,26261,0
+VNCE.US,D,20140227,000000,275.1,277.5,269.9,273.5,18357,0
+VNCE.US,D,20140228,000000,274.4,276.5,268.8,270,13521,0
+VNCE.US,D,20140303,000000,267.9,270.4,256.6,262.9,11986,0
+VNCE.US,D,20140304,000000,263.6,268.4,262,266.6,12175,0
+VNCE.US,D,20140305,000000,267.1,269.8,263.9,269.2,8561,0
+VNCE.US,D,20140306,000000,268.9,271.5,246.8,260.8,45303,0
+VNCE.US,D,20140307,000000,262.4,270,257.2,264.9,28298,0
+VNCE.US,D,20140310,000000,264.1,268.3,260,266.7,14656,0
+VNCE.US,D,20140311,000000,266.7,273.5,265,269.8,16054,0
+VNCE.US,D,20140312,000000,269.2,274.4,268.2,273.5,7941,0
+VNCE.US,D,20140313,000000,275,275,271,272.2,13310,0
+VNCE.US,D,20140314,000000,271.5,275,270.4,270.5,11733,0
+VNCE.US,D,20140317,000000,271,274,271,273.3,17165,0
+VNCE.US,D,20140318,000000,270.5,274.5,270,272.6,12818,0
+VNCE.US,D,20140319,000000,272.9,274.5,271.4,272.6,17185,0
+VNCE.US,D,20140320,000000,271.4,272.3,261.5,266.3,26472,0
+VNCE.US,D,20140321,000000,268.3,268.5,247.4,248.2,67139,0
+VNCE.US,D,20140324,000000,248.3,248.6,240.1,247,28552,0
+VNCE.US,D,20140325,000000,249.1,250.2,232.5,243.1,39345,0
+VNCE.US,D,20140326,000000,244.6,246.3,232.7,233.8,25030,0
+VNCE.US,D,20140327,000000,234.5,242.6,232.5,237.6,75834,0
+VNCE.US,D,20140328,000000,240,257,238.5,256.9,120971,0
+VNCE.US,D,20140331,000000,258,263.9,253.3,263.6,18519,0
+VNCE.US,D,20140401,000000,264.8,273.1,261.6,270.2,18620,0
+VNCE.US,D,20140402,000000,270.2,270.2,261.9,262.8,6614,0
+VNCE.US,D,20140403,000000,263,263,254.4,256,12093,0
+VNCE.US,D,20140404,000000,256.5,261.2,248.4,254.9,27341,0
+VNCE.US,D,20140407,000000,254.4,259.7,250.2,252.3,12557,0
+VNCE.US,D,20140408,000000,252.7,255.4,242.6,250.5,27277,0
+VNCE.US,D,20140409,000000,248.2,254.9,248.2,253.1,11510,0
+VNCE.US,D,20140410,000000,253.1,255.3,246,249.7,18603,0
+VNCE.US,D,20140411,000000,248.1,249.9,241.6,246.1,14466,0
+VNCE.US,D,20140414,000000,248.8,251.9,245,247.2,9227,0
+VNCE.US,D,20140415,000000,248.5,256.2,247.6,253.8,13326,0
+VNCE.US,D,20140416,000000,256.6,257.3,251.6,252.8,6921,0
+VNCE.US,D,20140417,000000,254,263.4,254,261,17684,0
+VNCE.US,D,20140421,000000,260.8,263.7,260,263.3,6291,0
+VNCE.US,D,20140422,000000,264.5,279.8,264.5,273.6,16416,0
+VNCE.US,D,20140423,000000,274.3,274.3,268.2,269,9283,0
+VNCE.US,D,20140424,000000,270.7,275.4,261.5,269.9,7493,0
+VNCE.US,D,20140425,000000,269.6,270,260.7,265.6,14864,0
+VNCE.US,D,20140428,000000,267.5,272.5,257.8,265.7,14073,0
+VNCE.US,D,20140429,000000,270,280,268,278.7,22815,0
+VNCE.US,D,20140430,000000,277.3,278,268.4,275.1,12640,0
+VNCE.US,D,20140501,000000,274.7,274.7,266.9,268.9,24612,0
+VNCE.US,D,20140502,000000,270,275,267.3,273.7,6383,0
+VNCE.US,D,20140505,000000,270.8,274.2,266.7,268.4,7336,0
+VNCE.US,D,20140506,000000,266.8,271.1,264.3,266,13169,0
+VNCE.US,D,20140507,000000,265,265,254.1,261.5,15214,0
+VNCE.US,D,20140508,000000,261.4,267.3,255.4,257.7,15950,0
+VNCE.US,D,20140509,000000,256.9,262.8,253.7,262.4,12106,0
+VNCE.US,D,20140512,000000,262.4,273,260.2,266.9,51646,0
+VNCE.US,D,20140513,000000,266.5,269.7,262.4,267.1,7988,0
+VNCE.US,D,20140514,000000,266.7,268.2,264.2,266.2,10752,0
+VNCE.US,D,20140515,000000,264.4,265.3,260.1,261.1,9875,0
+VNCE.US,D,20140516,000000,260.8,261.3,252.5,260.4,12176,0
+VNCE.US,D,20140519,000000,260.4,262.4,255.3,259.9,11653,0
+VNCE.US,D,20140520,000000,257.6,259.7,244.6,246.2,25814,0
+VNCE.US,D,20140521,000000,247.5,251.8,241.9,245.1,17260,0
+VNCE.US,D,20140522,000000,246.7,253.3,246.2,252.6,10387,0
+VNCE.US,D,20140523,000000,253.3,259.8,250.8,258.8,5361,0
+VNCE.US,D,20140527,000000,259.3,273.9,259.3,270.3,15403,0
+VNCE.US,D,20140528,000000,276.5,289.3,276.5,281.3,45368,0
+VNCE.US,D,20140529,000000,281.1,286.1,278.1,283,14332,0
+VNCE.US,D,20140530,000000,284.3,285,272.4,277.9,29911,0
+VNCE.US,D,20140602,000000,277,281.7,270.2,277.1,9481,0
+VNCE.US,D,20140603,000000,275.8,280.5,267.7,276.2,18539,0
+VNCE.US,D,20140604,000000,273.9,283.5,273.3,277.3,21885,0
+VNCE.US,D,20140605,000000,289.5,332.8,286.1,331.3,125047,0
+VNCE.US,D,20140606,000000,339.5,353.2,326.9,329.2,90371,0
+VNCE.US,D,20140609,000000,330,353,328.9,340.4,50494,0
+VNCE.US,D,20140610,000000,340.6,351.7,340.6,350.5,47570,0
+VNCE.US,D,20140611,000000,347.8,351.7,343.7,351.3,30559,0
+VNCE.US,D,20140612,000000,351.5,352.4,342.8,346.8,32896,0
+VNCE.US,D,20140613,000000,349.1,350.5,343,349.5,25720,0
+VNCE.US,D,20140616,000000,348.4,359.7,342.7,349.4,48077,0
+VNCE.US,D,20140617,000000,348.7,361,344.5,355.8,26149,0
+VNCE.US,D,20140618,000000,356.5,368,348.3,366,27317,0
+VNCE.US,D,20140619,000000,367.8,380,366.7,378.2,35236,0
+VNCE.US,D,20140620,000000,378.7,380,373.9,376.5,26184,0
+VNCE.US,D,20140623,000000,377.9,377.9,367.6,376.9,23858,0
+VNCE.US,D,20140624,000000,373,377,362.4,365.5,53486,0
+VNCE.US,D,20140625,000000,364.2,364.6,347.9,354.7,44944,0
+VNCE.US,D,20140626,000000,349.8,356.5,347.6,350,270331,0
+VNCE.US,D,20140627,000000,349.5,356,348.3,355.4,47332,0
+VNCE.US,D,20140630,000000,355.7,368.7,355.5,366.2,50381,0
+VNCE.US,D,20140701,000000,366.3,369.1,362.5,365,35366,0
+VNCE.US,D,20140702,000000,363,365.9,357.3,364,18920,0
+VNCE.US,D,20140703,000000,366,374.3,366,366.9,26437,0
+VNCE.US,D,20140707,000000,366.1,366.1,350,352,25159,0
+VNCE.US,D,20140708,000000,351.8,353.1,345.7,347.4,24326,0
+VNCE.US,D,20140709,000000,347.3,356.5,337.8,356.2,27195,0
+VNCE.US,D,20140710,000000,345,351.5,341.5,347.6,22631,0
+VNCE.US,D,20140711,000000,347.5,349.7,331,337.5,37000,0
+VNCE.US,D,20140714,000000,341.3,348.7,337.5,346,19180,0
+VNCE.US,D,20140715,000000,345.7,348,331.9,336.8,33577,0
+VNCE.US,D,20140716,000000,338.3,340.1,331.9,338.8,23269,0
+VNCE.US,D,20140717,000000,336.2,344.5,333.3,335.2,19258,0
+VNCE.US,D,20140718,000000,336.4,345.5,334.6,345.1,15193,0
+VNCE.US,D,20140721,000000,342.6,345.4,335.6,344,19224,0
+VNCE.US,D,20140722,000000,344.8,347.6,341.8,346.5,15924,0
+VNCE.US,D,20140723,000000,346.5,348,343.4,345.6,11300,0
+VNCE.US,D,20140724,000000,347.5,348.3,342.2,342.9,15650,0
+VNCE.US,D,20140725,000000,338.9,341.4,331.5,336,23241,0
+VNCE.US,D,20140728,000000,337.5,337.5,330,332.7,13738,0
+VNCE.US,D,20140729,000000,332.9,333.5,330,330.6,13598,0
+VNCE.US,D,20140730,000000,333.1,339.3,329,338.2,17751,0
+VNCE.US,D,20140731,000000,333.9,339,332.9,337.9,19619,0
+VNCE.US,D,20140801,000000,338.1,343,325,331.6,37920,0
+VNCE.US,D,20140804,000000,332.1,344.7,330,340.9,31722,0
+VNCE.US,D,20140805,000000,337.4,354.6,333.7,350,23962,0
+VNCE.US,D,20140806,000000,341.8,352.9,337.1,350.9,18887,0
+VNCE.US,D,20140807,000000,351.8,355,342.7,344.5,12113,0
+VNCE.US,D,20140808,000000,345.5,348,339.8,347.4,7726,0
+VNCE.US,D,20140811,000000,348.2,364.7,346.1,358.8,22951,0
+VNCE.US,D,20140812,000000,358,361.4,341.6,347.1,27207,0
+VNCE.US,D,20140813,000000,349.7,350.6,330.6,330.8,28929,0
+VNCE.US,D,20140814,000000,332.7,334.7,323.9,329.4,26079,0
+VNCE.US,D,20140815,000000,332.9,333.8,321.9,325.7,14174,0
+VNCE.US,D,20140818,000000,328.5,339.9,327.8,331.9,13423,0
+VNCE.US,D,20140819,000000,333.7,340.5,332.5,340.3,9398,0
+VNCE.US,D,20140820,000000,339.9,342.3,337.1,342.1,10759,0
+VNCE.US,D,20140821,000000,342,344,337.3,343.2,9606,0
+VNCE.US,D,20140822,000000,343.7,347.8,338.1,340.2,15322,0
+VNCE.US,D,20140825,000000,341.4,345.6,341,344.7,7853,0
+VNCE.US,D,20140826,000000,346,380.1,343.3,373.2,41374,0
+VNCE.US,D,20140827,000000,375.9,381,354.9,357,23306,0
+VNCE.US,D,20140828,000000,355.1,365.7,354.7,364.3,21245,0
+VNCE.US,D,20140829,000000,363.5,373.2,358.4,363,14657,0
+VNCE.US,D,20140902,000000,366,390.8,363.7,387.4,58039,0
+VNCE.US,D,20140903,000000,368,370,336.6,342.7,142540,0
+VNCE.US,D,20140904,000000,348.1,364.2,345,355.3,48023,0
+VNCE.US,D,20140905,000000,355,355,338.9,341.9,29027,0
+VNCE.US,D,20140908,000000,341.7,344.4,338.8,343.9,18140,0
+VNCE.US,D,20140909,000000,342.9,343.5,337.2,340.5,22284,0
+VNCE.US,D,20140910,000000,337.4,344.6,337.4,344,10265,0
+VNCE.US,D,20140911,000000,341.9,344.5,335.2,342.1,28382,0
+VNCE.US,D,20140912,000000,342.4,343.4,338,338.5,17903,0
+VNCE.US,D,20140915,000000,338,338.4,330.5,332.5,13296,0
+VNCE.US,D,20140916,000000,332.5,335.5,326,333.5,26404,0
+VNCE.US,D,20140917,000000,333.4,336,330.4,332.6,8505,0
+VNCE.US,D,20140918,000000,335,345.4,335,339.5,23712,0
+VNCE.US,D,20140919,000000,340.5,340.5,326.6,329.3,26018,0
+VNCE.US,D,20140922,000000,327.1,327.1,311.2,319,29591,0
+VNCE.US,D,20140923,000000,316.3,324.4,314.9,319.3,16729,0
+VNCE.US,D,20140924,000000,319.3,319.4,308.9,313.8,35987,0
+VNCE.US,D,20140925,000000,314,314.8,307.2,307.8,10178,0
+VNCE.US,D,20140926,000000,308.1,313.2,305.2,306.3,12486,0
+VNCE.US,D,20140929,000000,302.8,313.7,302.2,311.9,10454,0
+VNCE.US,D,20140930,000000,311.9,312.3,301.1,302.6,18507,0
+VNCE.US,D,20141001,000000,303.2,309.5,296.7,307.7,21511,0
+VNCE.US,D,20141002,000000,308.4,320,303.8,313,19869,0
+VNCE.US,D,20141003,000000,318,324.1,313.2,319.3,18156,0
+VNCE.US,D,20141006,000000,320,322.1,314.7,317.5,17613,0
+VNCE.US,D,20141007,000000,314.7,317.3,310,312.7,19694,0
+VNCE.US,D,20141008,000000,312.9,331.4,312.6,330.9,17629,0
+VNCE.US,D,20141009,000000,331.6,331.6,316.2,317.5,26632,0
+VNCE.US,D,20141010,000000,315.3,319.4,306.2,307.4,15397,0
+VNCE.US,D,20141013,000000,309.3,314.8,300.7,309.1,24468,0
+VNCE.US,D,20141014,000000,313.5,322.7,311.6,320.5,21085,0
+VNCE.US,D,20141015,000000,314.9,333,310,330,51236,0
+VNCE.US,D,20141016,000000,325.9,334.3,322.3,332.8,30569,0
+VNCE.US,D,20141017,000000,334.9,334.9,318.9,320,27666,0
+VNCE.US,D,20141020,000000,316.8,325.8,316.8,325.2,13657,0
+VNCE.US,D,20141021,000000,327.3,350.9,326,341.4,28422,0
+VNCE.US,D,20141022,000000,343.8,346.2,334,335.2,47470,0
+VNCE.US,D,20141023,000000,339.7,339.9,329.1,330.3,14358,0
+VNCE.US,D,20141024,000000,329.2,335.5,328.2,335.1,12130,0
+VNCE.US,D,20141027,000000,332.6,335.1,327,327.7,29734,0
+VNCE.US,D,20141028,000000,329.3,334.6,327.6,329.9,32078,0
+VNCE.US,D,20141029,000000,330,340.2,329.3,338.4,14102,0
+VNCE.US,D,20141030,000000,335.9,346.3,334.9,343.8,21319,0
+VNCE.US,D,20141031,000000,349.5,360,346.5,350.5,17705,0
+VNCE.US,D,20141103,000000,352.1,352.1,343,345.8,17064,0
+VNCE.US,D,20141104,000000,345.2,346.4,337.5,338.7,17157,0
+VNCE.US,D,20141105,000000,341.5,346.7,333,341.3,16398,0
+VNCE.US,D,20141106,000000,340.1,357.4,337.5,346.5,38069,0
+VNCE.US,D,20141107,000000,349.5,350,345.5,347.5,22755,0
+VNCE.US,D,20141110,000000,347,357,345.2,352,13935,0
+VNCE.US,D,20141111,000000,353.9,353.9,345.6,349.6,8946,0
+VNCE.US,D,20141112,000000,347.3,352.2,346.2,349.1,25398,0
+VNCE.US,D,20141113,000000,347.5,352,342.1,346.4,25927,0
+VNCE.US,D,20141114,000000,348.8,351.7,345,348,21624,0
+VNCE.US,D,20141117,000000,348.4,350.7,341,341.7,14252,0
+VNCE.US,D,20141118,000000,342.9,343.2,330.7,330.8,21285,0
+VNCE.US,D,20141119,000000,330.9,332.2,325,329.6,39851,0
+VNCE.US,D,20141120,000000,326.4,343.4,326.4,343.3,38195,0
+VNCE.US,D,20141121,000000,348.9,350.4,335.2,339.5,14945,0
+VNCE.US,D,20141124,000000,340.8,356.2,339.9,355.9,31698,0
+VNCE.US,D,20141125,000000,357.4,359.7,349.3,349.9,15902,0
+VNCE.US,D,20141126,000000,351.4,365,351.4,362.9,45078,0
+VNCE.US,D,20141128,000000,360,374.2,358.2,371.3,18682,0
+VNCE.US,D,20141201,000000,376.6,376.8,360.5,365.2,63555,0
+VNCE.US,D,20141202,000000,341.7,341.7,287.9,294.8,408758,0
+VNCE.US,D,20141203,000000,295.9,311.8,295.2,299.8,108844,0
+VNCE.US,D,20141204,000000,298.6,300.8,295.7,297.3,38562,0
+VNCE.US,D,20141205,000000,297.2,297.2,266.5,280.9,92082,0
+VNCE.US,D,20141208,000000,281.4,287.3,277.3,280.2,39711,0
+VNCE.US,D,20141209,000000,276.7,285,274.1,284.8,17689,0
+VNCE.US,D,20141210,000000,284,284,271.9,275.3,31704,0
+VNCE.US,D,20141211,000000,277.4,285.1,272.9,273.5,16858,0
+VNCE.US,D,20141212,000000,269.8,273.7,267.1,271.8,20679,0
+VNCE.US,D,20141215,000000,274.4,276.4,271,274.6,31117,0
+VNCE.US,D,20141216,000000,273.1,274.5,267.2,267.7,38896,0
+VNCE.US,D,20141217,000000,269.5,285.6,269.1,284.1,26451,0
+VNCE.US,D,20141218,000000,288.4,290.7,284.1,290.4,26784,0
+VNCE.US,D,20141219,000000,290.8,291.4,285.6,288.4,23374,0
+VNCE.US,D,20141222,000000,290.1,293.7,280.9,281.8,17584,0
+VNCE.US,D,20141223,000000,283.3,285.2,274.8,281.5,26054,0
+VNCE.US,D,20141224,000000,280,284.9,274.3,274.9,11462,0
+VNCE.US,D,20141226,000000,274.4,275,267.5,273,26521,0
+VNCE.US,D,20141229,000000,270.5,275.3,264.5,266.2,35211,0
+VNCE.US,D,20141230,000000,264.6,265,252.9,261.2,51426,0
+VNCE.US,D,20141231,000000,260.2,264.3,260.2,261.4,44795,0
+VNCE.US,D,20150102,000000,261.2,263.8,255.7,259.4,47532,0
+VNCE.US,D,20150105,000000,251.3,255.5,240.6,242.6,122056,0
+VNCE.US,D,20150106,000000,243.5,243.5,220.7,227.6,85536,0
+VNCE.US,D,20150107,000000,229.9,238.9,227.4,238,89626,0
+VNCE.US,D,20150108,000000,241,241.5,234.4,235.9,64346,0
+VNCE.US,D,20150109,000000,237,250,237,243,101123,0
+VNCE.US,D,20150112,000000,242.7,251.1,239.7,250.7,57974,0
+VNCE.US,D,20150113,000000,252.5,255,244.8,249.8,38924,0
+VNCE.US,D,20150114,000000,246,255.9,243.4,247.8,31306,0
+VNCE.US,D,20150115,000000,247.9,251.7,230.6,232.9,21689,0
+VNCE.US,D,20150116,000000,232,241,230.3,232.1,42938,0
+VNCE.US,D,20150120,000000,231.2,234.3,226.6,227.3,26030,0
+VNCE.US,D,20150121,000000,226.3,232.1,224.6,229.8,12596,0
+VNCE.US,D,20150122,000000,231.8,232,229.1,231.9,20881,0
+VNCE.US,D,20150123,000000,232.6,234.7,229.5,230.8,13379,0
+VNCE.US,D,20150126,000000,230.3,240.1,227.5,236.9,104524,0
+VNCE.US,D,20150127,000000,232.7,237.8,230.2,237,19060,0
+VNCE.US,D,20150128,000000,238.4,239.2,232.6,233.3,26972,0
+VNCE.US,D,20150129,000000,234.5,239.2,234.1,236.5,17894,0
+VNCE.US,D,20150130,000000,233.9,236.7,230.6,234.5,24769,0
+VNCE.US,D,20150202,000000,235.8,237.6,230,235.7,12832,0
+VNCE.US,D,20150203,000000,237.6,245.7,236.6,245.6,21082,0
+VNCE.US,D,20150204,000000,242.9,246,231.8,237,36076,0
+VNCE.US,D,20150205,000000,237.8,246.4,237.4,246.1,15822,0
+VNCE.US,D,20150206,000000,246.5,253,244.4,250.6,41153,0
+VNCE.US,D,20150209,000000,249.4,250.1,243.1,247.7,19565,0
+VNCE.US,D,20150210,000000,247.1,250.5,245.9,248,49491,0
+VNCE.US,D,20150211,000000,247.6,250.6,243.6,245.9,10186,0
+VNCE.US,D,20150212,000000,247.5,248.4,244.1,244.6,15656,0
+VNCE.US,D,20150213,000000,244.5,249,243.7,246.8,52902,0
+VNCE.US,D,20150217,000000,244,244.5,238.5,241.9,35252,0
+VNCE.US,D,20150218,000000,242.2,242.2,237.7,240.4,18241,0
+VNCE.US,D,20150219,000000,239.4,241.7,235,235.4,29113,0
+VNCE.US,D,20150220,000000,233,240.6,233,239,21787,0
+VNCE.US,D,20150223,000000,238.6,238.7,229,230.8,30462,0
+VNCE.US,D,20150224,000000,231,235.6,230.1,230.8,19726,0
+VNCE.US,D,20150225,000000,230.7,233.6,229.7,230.8,18452,0
+VNCE.US,D,20150226,000000,230.8,233.3,228.9,229.4,39852,0
+VNCE.US,D,20150227,000000,229.2,230.1,226.5,227.3,20936,0
+VNCE.US,D,20150302,000000,226.9,229.7,225,227,43960,0
+VNCE.US,D,20150303,000000,225.8,227.5,221.7,223.4,29980,0
+VNCE.US,D,20150304,000000,223,224.5,220.9,221.6,21480,0
+VNCE.US,D,20150305,000000,221.8,223.3,218.7,219.4,21510,0
+VNCE.US,D,20150306,000000,217.1,223.2,215.5,218.8,20630,0
+VNCE.US,D,20150309,000000,219.8,220.9,211,213,33000,0
+VNCE.US,D,20150310,000000,211.1,215.4,209.5,211.5,16120,0
+VNCE.US,D,20150311,000000,212.1,214.2,208.4,208.9,24740,0
+VNCE.US,D,20150312,000000,211,211.3,207.8,209.6,22250,0
+VNCE.US,D,20150313,000000,208.9,210.8,206.1,207.4,62260,0
+VNCE.US,D,20150316,000000,208.9,208.9,203.7,207.7,28550,0
+VNCE.US,D,20150317,000000,206.8,211.7,206.8,207.3,36860,0
+VNCE.US,D,20150318,000000,207,215.3,205.7,213.9,52570,0
+VNCE.US,D,20150319,000000,217.5,218.4,177,178.9,330870,0
+VNCE.US,D,20150320,000000,170.1,178.1,165,167.7,173480,0
+VNCE.US,D,20150323,000000,167.1,172,167.1,169.9,151440,0
+VNCE.US,D,20150324,000000,170.4,172.1,168.2,169.7,61270,0
+VNCE.US,D,20150325,000000,165.9,170.2,165.9,168.3,75680,0
+VNCE.US,D,20150326,000000,172.3,172.3,169.4,169.9,77990,0
+VNCE.US,D,20150327,000000,169.3,171.1,168.7,170.4,53910,0
+VNCE.US,D,20150330,000000,172,174.5,170.6,173.5,52400,0
+VNCE.US,D,20150331,000000,173.8,186,173.8,185.5,71370,0
+VNCE.US,D,20150401,000000,184.7,185.6,180.9,184.9,56480,0
+VNCE.US,D,20150402,000000,184.4,190.9,184,189.9,59010,0
+VNCE.US,D,20150406,000000,189.9,198.9,189.9,198.6,81250,0
+VNCE.US,D,20150407,000000,199.3,201.2,196.1,196.4,29575,0
+VNCE.US,D,20150408,000000,197.7,201.7,196.5,201.5,24970,0
+VNCE.US,D,20150409,000000,202.5,204.6,200.7,201.7,18952,0
+VNCE.US,D,20150410,000000,201,202.4,196.9,200.9,24820,0
+VNCE.US,D,20150413,000000,201.9,209.8,199.8,205.2,41600,0
+VNCE.US,D,20150414,000000,206.3,208.7,201.8,202.4,32950,0
+VNCE.US,D,20150415,000000,204.7,204.7,201.2,201.8,21880,0
+VNCE.US,D,20150416,000000,201.5,202.9,194.6,194.9,30370,0
+VNCE.US,D,20150417,000000,194.5,197.3,192.1,195.8,28530,0
+VNCE.US,D,20150420,000000,196,196.4,190,194.2,34948,0
+VNCE.US,D,20150421,000000,195.7,197,190.8,191.8,19632,0
+VNCE.US,D,20150422,000000,191.8,192.4,189.6,191,17770,0
+VNCE.US,D,20150423,000000,191.1,192.7,190,192.4,17530,0
+VNCE.US,D,20150424,000000,192,192.3,189.2,189.4,19350,0
+VNCE.US,D,20150427,000000,189.8,191.1,186,186.9,13920,0
+VNCE.US,D,20150428,000000,187.3,190.5,185.2,189.5,15820,0
+VNCE.US,D,20150429,000000,188.8,189.5,185.4,185.5,19430,0
+VNCE.US,D,20150430,000000,185.5,186.5,182.2,184.3,15910,0
+VNCE.US,D,20150501,000000,184.7,187,183.2,185.5,10200,0
+VNCE.US,D,20150504,000000,186.3,188.6,184.9,186.1,20010,0
+VNCE.US,D,20150505,000000,185.6,186.2,182.9,185.5,15010,0
+VNCE.US,D,20150506,000000,187,187,181.4,182.3,20765,0
+VNCE.US,D,20150507,000000,182,184.3,181.5,184.1,10589,0
+VNCE.US,D,20150508,000000,185.4,185.4,181.1,181.3,15740,0
+VNCE.US,D,20150511,000000,180.9,185.9,178.9,181.5,23170,0
+VNCE.US,D,20150512,000000,181,181.9,180,181.4,34550,0
+VNCE.US,D,20150513,000000,182,182.3,178.3,179.2,16590,0
+VNCE.US,D,20150514,000000,178.9,182.3,178.2,181.7,26180,0
+VNCE.US,D,20150515,000000,182.7,182.7,179.9,181.4,16559,0
+VNCE.US,D,20150518,000000,181.3,183.9,180,182.8,26942,0
+VNCE.US,D,20150519,000000,182.3,184,179.8,181.6,81560,0
+VNCE.US,D,20150520,000000,181.7,181.8,176.7,181.5,19300,0
+VNCE.US,D,20150521,000000,181.5,184,180.9,180.9,13160,0
+VNCE.US,D,20150522,000000,179.6,181.1,178,178.5,9600,0
+VNCE.US,D,20150526,000000,178.1,178.6,166.9,167.6,26995,0
+VNCE.US,D,20150527,000000,166.4,170,160.5,168.7,27670,0
+VNCE.US,D,20150528,000000,169,170.2,161.6,162.4,32942,0
+VNCE.US,D,20150529,000000,162.7,162.7,158.8,159.2,29420,0
+VNCE.US,D,20150601,000000,158.1,159,147.6,154.2,85660,0
+VNCE.US,D,20150602,000000,155.1,160.1,153.4,157.6,57648,0
+VNCE.US,D,20150603,000000,157,161.7,155.3,159.2,37290,0
+VNCE.US,D,20150604,000000,158.3,159.1,150.7,152.8,113000,0
+VNCE.US,D,20150605,000000,134.9,136.1,121.4,122.7,393080,0
+VNCE.US,D,20150608,000000,122.6,123.1,120.7,121.5,73920,0
+VNCE.US,D,20150609,000000,122.2,126.5,121.7,125.1,89986,0
+VNCE.US,D,20150610,000000,125.2,127.5,125.2,125.9,67427,0
+VNCE.US,D,20150611,000000,126.7,127.1,124.8,126.9,49125,0
+VNCE.US,D,20150612,000000,126,130,125.8,129.1,56590,0
+VNCE.US,D,20150615,000000,128.7,129.4,126.7,128,38750,0
+VNCE.US,D,20150616,000000,127.9,128.8,125.5,128.2,26310,0
+VNCE.US,D,20150617,000000,128.4,130,125.9,127.6,42000,0
+VNCE.US,D,20150618,000000,127.5,128.4,126.8,127.8,20700,0
+VNCE.US,D,20150619,000000,128,128.8,126.1,126.5,37950,0
+VNCE.US,D,20150622,000000,127,128.4,126.7,126.8,24750,0
+VNCE.US,D,20150623,000000,127.3,131,126.7,130.3,32062,0
+VNCE.US,D,20150624,000000,130.3,131,129.4,130.6,24840,0
+VNCE.US,D,20150625,000000,130.3,131.9,128.5,130,27810,0
+VNCE.US,D,20150626,000000,128.6,130,120.7,121.1,141350,0
+VNCE.US,D,20150629,000000,119.6,121.4,118.7,119.5,62450,0
+VNCE.US,D,20150630,000000,120.1,121,114.4,119.8,48093,0
+VNCE.US,D,20150701,000000,120.5,120.8,114.4,118,31990,0
+VNCE.US,D,20150702,000000,118.1,119.9,118.1,119.6,30340,0
+VNCE.US,D,20150706,000000,118.4,120.3,117.4,120.1,32600,0
+VNCE.US,D,20150707,000000,119.7,120.4,112.8,118,32410,0
+VNCE.US,D,20150708,000000,117.3,119.3,114.3,115.9,23050,0
+VNCE.US,D,20150709,000000,116.7,117.8,114.8,115.2,15810,0
+VNCE.US,D,20150710,000000,114.7,118.8,114,118.7,29070,0
+VNCE.US,D,20150713,000000,119.3,121.7,119.1,119.6,19550,0
+VNCE.US,D,20150714,000000,97.8,101.8,94.6,97.2,367601,0
+VNCE.US,D,20150715,000000,98.6,103.7,98.5,100.6,114182,0
+VNCE.US,D,20150716,000000,100.9,101.5,98.8,100.5,64600,0
+VNCE.US,D,20150717,000000,100.8,101.1,100,100.8,39070,0
+VNCE.US,D,20150720,000000,100.4,103.1,99.5,103,48060,0
+VNCE.US,D,20150721,000000,103,103.2,101.3,101.8,53540,0
+VNCE.US,D,20150722,000000,101.7,103.1,101.2,102.8,35470,0
+VNCE.US,D,20150723,000000,103.3,104.3,97.8,98.5,34660,0
+VNCE.US,D,20150724,000000,98.7,98.8,94.9,96.5,52300,0
+VNCE.US,D,20150727,000000,96,99,95.1,98.9,23440,0
+VNCE.US,D,20150728,000000,99.6,100.1,96.6,99.5,44230,0
+VNCE.US,D,20150729,000000,99.5,100.5,98.1,100,34230,0
+VNCE.US,D,20150730,000000,99.4,102,98.3,99.5,34410,0
+VNCE.US,D,20150731,000000,99.8,100.3,98.1,98.1,16440,0
+VNCE.US,D,20150803,000000,98,98,94.4,96.1,50912,0
+VNCE.US,D,20150804,000000,96.1,96.8,94.6,95.1,25720,0
+VNCE.US,D,20150805,000000,95.4,96.1,91.9,92.2,28760,0
+VNCE.US,D,20150806,000000,92.1,92.5,89.8,91.9,31196,0
+VNCE.US,D,20150807,000000,91.5,93.9,91.3,92.8,20400,0
+VNCE.US,D,20150810,000000,93.3,96.5,93.2,95.5,34870,0
+VNCE.US,D,20150811,000000,94.8,96.5,93.3,96.4,24582,0
+VNCE.US,D,20150812,000000,96,96.3,92.5,93.3,33110,0
+VNCE.US,D,20150813,000000,93.5,94.8,91,91.2,27330,0
+VNCE.US,D,20150814,000000,91.5,93.9,90.4,92.9,37460,0
+VNCE.US,D,20150817,000000,92.9,95,91,93.3,28290,0
+VNCE.US,D,20150818,000000,93.8,95.2,93.4,94.2,21970,0
+VNCE.US,D,20150819,000000,93,95.4,92.7,93.7,25260,0
+VNCE.US,D,20150820,000000,92.2,92.2,84.2,88.2,42610,0
+VNCE.US,D,20150821,000000,86.5,87.3,82.6,82.8,38570,0
+VNCE.US,D,20150824,000000,79.3,83.8,76.8,77.2,53446,0
+VNCE.US,D,20150825,000000,79.2,84.3,77.5,80,54930,0
+VNCE.US,D,20150826,000000,81.9,82.7,79.7,81.5,61230,0
+VNCE.US,D,20150827,000000,83.1,84.8,81.7,83.1,42840,0
+VNCE.US,D,20150828,000000,82.9,92.9,82,90.6,49630,0
+VNCE.US,D,20150831,000000,90,93.6,88.2,91.8,30470,0
+VNCE.US,D,20150901,000000,89.6,90.7,87.7,88.5,21650,0
+VNCE.US,D,20150902,000000,88.2,89.6,84.5,87.9,31440,0
+VNCE.US,D,20150903,000000,88.4,93.6,88.4,92.7,91880,0
+VNCE.US,D,20150904,000000,60.2,62.7,52,52.4,948380,0
+VNCE.US,D,20150908,000000,53.4,53.4,49.5,49.6,380290,0
+VNCE.US,D,20150909,000000,50.4,51.8,45.5,45.7,214780,0
+VNCE.US,D,20150910,000000,45.6,47.4,44.5,45.1,96743,0
+VNCE.US,D,20150911,000000,45.4,45.7,43.6,45.4,97600,0
+VNCE.US,D,20150914,000000,45.4,46.3,43.9,46,81570,0
+VNCE.US,D,20150915,000000,45.9,47.1,44.3,46.1,72610,0
+VNCE.US,D,20150916,000000,46.7,48,45.6,47.1,53070,0
+VNCE.US,D,20150917,000000,46.9,48,46.3,46.8,37350,0
+VNCE.US,D,20150918,000000,46.2,46.7,44.7,45,54650,0
+VNCE.US,D,20150921,000000,44.8,45.4,42.5,42.7,56090,0
+VNCE.US,D,20150922,000000,42.6,42.8,40.5,40.9,64600,0
+VNCE.US,D,20150923,000000,40.6,41.2,37.7,37.8,73560,0
+VNCE.US,D,20150924,000000,37.9,38,35.8,36.7,71831,0
+VNCE.US,D,20150925,000000,37.5,39.2,36.8,38.2,83590,0
+VNCE.US,D,20150928,000000,37.6,38.2,36.7,36.9,54534,0
+VNCE.US,D,20150929,000000,37,37.2,35.5,36,47850,0
+VNCE.US,D,20150930,000000,36.1,36.2,33.1,34.3,128000,0
+VNCE.US,D,20151001,000000,34.5,35.8,33.7,35.5,68580,0
+VNCE.US,D,20151002,000000,35.1,36.4,34.5,36,65300,0
+VNCE.US,D,20151005,000000,36.6,40.6,36.5,39.9,82817,0
+VNCE.US,D,20151006,000000,38.7,40.8,38.2,38.5,55310,0
+VNCE.US,D,20151007,000000,39,41.6,38.5,40.3,84360,0
+VNCE.US,D,20151008,000000,39.9,42.6,39.8,41.5,47090,0
+VNCE.US,D,20151009,000000,41.1,41.5,40.2,40.9,26000,0
+VNCE.US,D,20151012,000000,40.8,40.8,38.8,39.3,32154,0
+VNCE.US,D,20151013,000000,38.8,41.4,38.8,40.5,29270,0
+VNCE.US,D,20151014,000000,40.3,41.9,39.5,40,41850,0
+VNCE.US,D,20151015,000000,39.8,41.5,38.6,41.2,33360,0
+VNCE.US,D,20151016,000000,41,42.4,40.2,42,32630,0
+VNCE.US,D,20151019,000000,41.5,43.7,41.2,42.6,35030,0
+VNCE.US,D,20151020,000000,42.4,43.65,41.62,43,25458,0
+VNCE.US,D,20151021,000000,42.6,42.9,38.9,39,42340,0
+VNCE.US,D,20151022,000000,39.3,40,37.8,39.9,47210,0
+VNCE.US,D,20151023,000000,44.6,48.7,43,48,213590,0
+VNCE.US,D,20151026,000000,47.8,48.2,44.3,44.8,95260,0
+VNCE.US,D,20151027,000000,44.5,44.6,41.9,42.4,74380,0
+VNCE.US,D,20151028,000000,42.7,44.8,42.5,44.3,37730,0
+VNCE.US,D,20151029,000000,44.1,45.5,43.2,43.5,27250,0
+VNCE.US,D,20151030,000000,43.5,45.8,42.7,45.5,40240,0
+VNCE.US,D,20151102,000000,45.4,46.3,44.1,44.5,57007,0
+VNCE.US,D,20151103,000000,44.4,47.2,44.4,45.7,41520,0
+VNCE.US,D,20151104,000000,46,48.8,45,47.2,47934,0
+VNCE.US,D,20151105,000000,47.5,47.8,44.9,45.7,20960,0
+VNCE.US,D,20151106,000000,45.4,46.3,44,45.6,32230,0
+VNCE.US,D,20151109,000000,45.6,45.6,43,45,49474,0
+VNCE.US,D,20151110,000000,44.8,45.2,44,44.7,28710,0
+VNCE.US,D,20151111,000000,44.8,44.9,41.5,42.4,40560,0
+VNCE.US,D,20151112,000000,42.2,42.4,39.1,39.5,33190,0
+VNCE.US,D,20151113,000000,39.5,39.9,37.4,37.6,47110,0
+VNCE.US,D,20151116,000000,37.6,38.1,34.9,37.2,49690,0
+VNCE.US,D,20151117,000000,37.4,38.5,35.6,37.1,35010,0
+VNCE.US,D,20151118,000000,37.1,38.1,36.9,37.9,27170,0
+VNCE.US,D,20151119,000000,38.1,38.2,36.4,37,17890,0
+VNCE.US,D,20151120,000000,37.2,38.3,35.9,36.2,39970,0
+VNCE.US,D,20151123,000000,37.5,37.5,35.6,36.3,28380,0
+VNCE.US,D,20151124,000000,37.7,44,37.7,43,153960,0
+VNCE.US,D,20151125,000000,43.3,48.6,41.3,45.3,97320,0
+VNCE.US,D,20151127,000000,45.5,45.5,42.2,42.5,38980,0
+VNCE.US,D,20151130,000000,42.9,52.5,42.5,51.8,191400,0
+VNCE.US,D,20151201,000000,51.8,58.7,50.2,58,157342,0
+VNCE.US,D,20151202,000000,58,70.6,55.1,66.7,514450,0
+VNCE.US,D,20151203,000000,66,69.3,56.9,58.3,151941,0
+VNCE.US,D,20151204,000000,58,62.3,55.1,61.2,109640,0
+VNCE.US,D,20151207,000000,60.8,61.3,56.5,56.9,68980,0
+VNCE.US,D,20151208,000000,56,60.8,55.5,57.7,62283,0
+VNCE.US,D,20151209,000000,57.5,60.7,52.8,53.1,76910,0
+VNCE.US,D,20151210,000000,53.4,59.4,52.7,56.4,113620,0
+VNCE.US,D,20151211,000000,52.2,52.5,45.2,45.9,197990,0
+VNCE.US,D,20151214,000000,45.3,45.9,40.9,45,108981,0
+VNCE.US,D,20151215,000000,44.5,49,43.9,45.6,68500,0
+VNCE.US,D,20151216,000000,45.4,48.5,45.3,45.7,52400,0
+VNCE.US,D,20151217,000000,45.2,47.6,44.3,45.5,68910,0
+VNCE.US,D,20151218,000000,45.2,50.7,45.1,50.1,115700,0
+VNCE.US,D,20151221,000000,50.3,50.8,46.9,48.3,72640,0
+VNCE.US,D,20151222,000000,48.8,52,48.2,51,50050,0
+VNCE.US,D,20151223,000000,51.5,52.4,48.6,49.4,50370,0
+VNCE.US,D,20151224,000000,49.3,50.3,47.05,47.8,29702,0
+VNCE.US,D,20151228,000000,48.2,48.2,44.5,45.6,38675,0
+VNCE.US,D,20151229,000000,46.1,47.5,46,47.2,20941,0
+VNCE.US,D,20151230,000000,47.5,47.8,45.1,46.3,38803,0
+VNCE.US,D,20151231,000000,45.7,46.8,44.55,45.8,66202,0
+VNCE.US,D,20160104,000000,44.3,48.9,44.1,47.8,66561,0
+VNCE.US,D,20160105,000000,47.9,49.6,47.3,49.4,26600,0
+VNCE.US,D,20160106,000000,48.3,48.5,46.6,47.3,37601,0
+VNCE.US,D,20160107,000000,46,48,44.6,45.3,44067,0
+VNCE.US,D,20160108,000000,45.6,46.1,44.45,44.8,34813,0
+VNCE.US,D,20160111,000000,44.9,45.5,42.8,44.7,40573,0
+VNCE.US,D,20160112,000000,45.1,47,43.8,44.4,36690,0
+VNCE.US,D,20160113,000000,44.8,46.8,43.2,44.1,33625,0
+VNCE.US,D,20160114,000000,44.3,45.4,42.4,44.4,34062,0
+VNCE.US,D,20160115,000000,42.8,43.299,38.3,40.3,67884,0
+VNCE.US,D,20160119,000000,41.3,41.3,38.3,38.6,40060,0
+VNCE.US,D,20160120,000000,38,40.7,36.8,40,32768,0
+VNCE.US,D,20160121,000000,40.4,43.9,39.8,42,62088,0
+VNCE.US,D,20160122,000000,42.9,45.7,42.2,45.7,47094,0
+VNCE.US,D,20160125,000000,45.2,47.6,39.6,40.7,85014,0
+VNCE.US,D,20160126,000000,41.6,51.6,40.5,48.4,121466,0
+VNCE.US,D,20160127,000000,47.7,52.4,46.6,48.8,40148,0
+VNCE.US,D,20160128,000000,49.6,53.2,47.4,48.4,30011,0
+VNCE.US,D,20160129,000000,47.8,54.6,47.5,51.7,47602,0
+VNCE.US,D,20160201,000000,50.8,52.5,49.4,50.6,28466,0
+VNCE.US,D,20160202,000000,50.5,51.2,49.2,50,41680,0
+VNCE.US,D,20160203,000000,50,51.6,48.399,51.2,36560,0
+VNCE.US,D,20160204,000000,50.2,52,48.9,50,41152,0
+VNCE.US,D,20160205,000000,48.8,49.199,45.7,46.6,22879,0
+VNCE.US,D,20160208,000000,46.4,46.7,44.5,46.6,20379,0
+VNCE.US,D,20160209,000000,44.9,46.4,42.1,42.8,42428,0
+VNCE.US,D,20160210,000000,43,49.4,43,44.9,26120,0
+VNCE.US,D,20160211,000000,43.7,44.7,41.4,42.2,19598,0
+VNCE.US,D,20160212,000000,42.7,45,41.6,44.4,16759,0
+VNCE.US,D,20160216,000000,44.4,49.3,43.2,46.9,21558,0
+VNCE.US,D,20160217,000000,47.2,59.5,47.2,51.4,90518,0
+VNCE.US,D,20160218,000000,51.4,52.3,49.15,50.9,27267,0
+VNCE.US,D,20160219,000000,50.4,59.8,49.225,58.6,71172,0
+VNCE.US,D,20160222,000000,59,61.5,55.1,56.4,48787,0
+VNCE.US,D,20160223,000000,56,58.7,54.8,55.2,23114,0
+VNCE.US,D,20160224,000000,54.4,58.3,53,55.5,35382,0
+VNCE.US,D,20160225,000000,55.4,65.3,54.6,64.6,69635,0
+VNCE.US,D,20160226,000000,64.6,67.9,62,63.1,136873,0
+VNCE.US,D,20160229,000000,64,68.5,62.8,64.6,74193,0
+VNCE.US,D,20160301,000000,64.6,67.7,63.3,64.8,49513,0
+VNCE.US,D,20160302,000000,64.6,67.8,64.1,65.9,36665,0
+VNCE.US,D,20160303,000000,64.6,69,63.8,64.5,77657,0
+VNCE.US,D,20160304,000000,65,72,64.5,69,157355,0
+VNCE.US,D,20160307,000000,73,77.5,69.1,75.1,70434,0
+VNCE.US,D,20160308,000000,73.9,77.6,73.2,73.5,63183,0
+VNCE.US,D,20160309,000000,74.8,78.2,72.8,77.6,52689,0
+VNCE.US,D,20160310,000000,78.5,79.5,76.5,79.2,39133,0
+VNCE.US,D,20160311,000000,80,81,75.197,76.4,53765,0
+VNCE.US,D,20160314,000000,76.5,81.1,76.2,78.5,45308,0
+VNCE.US,D,20160315,000000,77.7,77.9,71.15,73.3,95587,0
+VNCE.US,D,20160316,000000,74.1,79.9,73.8,77.4,37790,0
+VNCE.US,D,20160317,000000,76.8,76.8,64.2,66.7,74505,0
+VNCE.US,D,20160318,000000,67.8,70.8,67.7,69.7,66173,0
+VNCE.US,D,20160321,000000,66.2,68.3,64.1,68,44249,0
+VNCE.US,D,20160322,000000,66.8,68.2,64.2,65.5,27567,0
+VNCE.US,D,20160323,000000,64.9,65.9,61.2,61.3,27220,0
+VNCE.US,D,20160324,000000,61.1,64.3,59.601,63.1,27934,0
+VNCE.US,D,20160328,000000,63.2,69,62.3,64,35736,0
+VNCE.US,D,20160329,000000,63.4,67.6,61.74,67.6,41469,0
+VNCE.US,D,20160330,000000,66.9,67.5,57.6,58.2,113093,0
+VNCE.US,D,20160331,000000,58,64.3,58,63.3,73350,0
+VNCE.US,D,20160401,000000,64.1,65.9,61.1,63.8,40979,0
+VNCE.US,D,20160404,000000,63.7,68,61.9,62.3,31704,0
+VNCE.US,D,20160405,000000,62.5,62.5,59.4,60.7,25623,0
+VNCE.US,D,20160406,000000,61,62.5,60,61.9,18803,0
+VNCE.US,D,20160407,000000,61.1,61.45,59.2,60.1,35624,0
+VNCE.US,D,20160408,000000,61.3,61.3,57.8,58.7,19367,0
+VNCE.US,D,20160411,000000,59.7,61.2,57.7,58.1,20732,0
+VNCE.US,D,20160412,000000,58,61,56.87,60,24222,0
+VNCE.US,D,20160413,000000,60.6,62.9,59.6,62.6,24371,0
+VNCE.US,D,20160414,000000,62.9,66.4,61.6,61.8,33913,0
+VNCE.US,D,20160415,000000,61.4,67.4,60.2,64.3,60616,0
+VNCE.US,D,20160418,000000,63.5,63.8,61.5,63.1,24730,0
+VNCE.US,D,20160419,000000,63.6,67.3,62.5,63.7,25462,0
+VNCE.US,D,20160420,000000,63.7,67.5,63.5,66.2,28502,0
+VNCE.US,D,20160421,000000,66.4,70,65.85,66.2,24560,0
+VNCE.US,D,20160422,000000,66.3,71.6,63.6,66.8,34683,0
+VNCE.US,D,20160425,000000,67.1,69.5,60.8,61,48027,0
+VNCE.US,D,20160426,000000,63.2,73.4,62.3,67.6,101302,0
+VNCE.US,D,20160427,000000,67.3,69,64.6,67.3,24163,0
+VNCE.US,D,20160428,000000,66.5,70,65.5,65.6,25534,0
+VNCE.US,D,20160429,000000,65.6,65.6,60.5,61.8,36536,0
+VNCE.US,D,20160502,000000,62,63.8,60.5,63.2,20502,0
+VNCE.US,D,20160503,000000,63,63.6,60.45,62.5,26003,0
+VNCE.US,D,20160504,000000,62.4,63.6,60,60.6,19084,0
+VNCE.US,D,20160505,000000,61.1,62,58.1,58.8,32592,0
+VNCE.US,D,20160506,000000,58,59.8,58,58.6,17750,0
+VNCE.US,D,20160509,000000,58.2,59.6,58,58.7,11338,0
+VNCE.US,D,20160510,000000,59.8,61.1,58,59.8,18532,0
+VNCE.US,D,20160511,000000,58,58.8,54.25,57.2,35606,0
+VNCE.US,D,20160512,000000,57.1,58,55.3,56.2,29710,0
+VNCE.US,D,20160513,000000,55.8,56.5,53.85,54.1,25089,0
+VNCE.US,D,20160516,000000,54.3,56.6,53,56.1,26030,0
+VNCE.US,D,20160517,000000,55.5,57.2,54.4,54.5,15452,0
+VNCE.US,D,20160518,000000,54,54.85,52.6,52.9,16879,0
+VNCE.US,D,20160519,000000,54.5,59.6,54.4,57.9,30082,0
+VNCE.US,D,20160520,000000,58,59.19,57.4,58.6,18802,0
+VNCE.US,D,20160523,000000,58.4,59.6,56.7,56.9,27413,0
+VNCE.US,D,20160524,000000,57.5,59.2,56,58.6,17938,0
+VNCE.US,D,20160525,000000,58.9,59.7,58,58.3,15839,0
+VNCE.US,D,20160526,000000,58.8,59,56.7,57,10912,0
+VNCE.US,D,20160527,000000,56.8,58.2,56.4,57.5,17455,0
+VNCE.US,D,20160531,000000,57.5,59.15,56.1,56.3,26732,0
+VNCE.US,D,20160601,000000,55.7,59.9,55.1,58.9,24406,0
+VNCE.US,D,20160602,000000,58.6,60.3,58.6,59.8,12923,0
+VNCE.US,D,20160603,000000,60.6,60.6,55.65,55.8,21804,0
+VNCE.US,D,20160606,000000,56.8,59.5,55.6,56.9,30068,0
+VNCE.US,D,20160607,000000,62.2,67.5,58.2,59.6,107061,0
+VNCE.US,D,20160608,000000,60.3,62.2,58.6,60.8,34336,0
+VNCE.US,D,20160609,000000,60.4,60.4,53.3,55.3,67746,0
+VNCE.US,D,20160610,000000,55,57.4,52.6,54,37829,0
+VNCE.US,D,20160613,000000,53.6,54.3,52.5,52.8,24658,0
+VNCE.US,D,20160614,000000,52.8,54.1,50.7,51.3,29643,0
+VNCE.US,D,20160615,000000,51.4,54.2,51.3,51.6,26285,0
+VNCE.US,D,20160616,000000,51.4,51.5,48.925,51.1,33351,0
+VNCE.US,D,20160617,000000,53.1,60.3,52,55.2,96900,0
+VNCE.US,D,20160620,000000,55.5,57.6,52.6,52.6,29434,0
+VNCE.US,D,20160621,000000,52.6,53.3,51.2,52.3,24858,0
+VNCE.US,D,20160622,000000,52.4,54.8,50.2,50.5,25109,0
+VNCE.US,D,20160623,000000,51.5,55.8,50.7,55.2,29257,0
+VNCE.US,D,20160624,000000,51.1,56.9,50.1,53.1,111684,0
+VNCE.US,D,20160627,000000,52.1,52.5,48.4,48.8,45045,0
+VNCE.US,D,20160628,000000,50.1,51.614,49.3,51.1,40749,0
+VNCE.US,D,20160629,000000,52.1,54.3,51.4,53.7,31837,0
+VNCE.US,D,20160630,000000,53.6,55.7,52.8,54.8,47124,0
+VNCE.US,D,20160701,000000,55.1,56.8,50.4,51.7,90787,0
+VNCE.US,D,20160705,000000,51.5,52.7,49.4,49.7,29447,0
+VNCE.US,D,20160706,000000,49.5,51.6,48.6,49.9,28927,0
+VNCE.US,D,20160707,000000,50.4,52.8,49.6,51,37031,0
+VNCE.US,D,20160708,000000,51.9,54.1,51.9,53.1,36201,0
+VNCE.US,D,20160711,000000,53.5,55,53.5,54.7,16923,0
+VNCE.US,D,20160712,000000,55.5,58.2,55.35,55.9,63868,0
+VNCE.US,D,20160713,000000,56.5,57.3,54.05,55.1,18931,0
+VNCE.US,D,20160714,000000,56,56.8,53,53.3,26676,0
+VNCE.US,D,20160715,000000,53.8,54.8,52.8,53.4,23237,0
+VNCE.US,D,20160718,000000,53.5,54.1,52.9,53.6,21906,0
+VNCE.US,D,20160719,000000,53.5,54.05,51.7,53,25326,0
+VNCE.US,D,20160720,000000,52.9,56.1,52.3,54.7,21091,0
+VNCE.US,D,20160721,000000,54.3,55.3,52.3,52.8,24616,0
+VNCE.US,D,20160722,000000,52.1,52.7,51.7,51.8,18479,0
+VNCE.US,D,20160725,000000,51.5,52.2,50.5,50.6,23283,0
+VNCE.US,D,20160726,000000,50.1,52.5,50.1,51.5,14734,0
+VNCE.US,D,20160727,000000,52,52.4,49.8,51.1,21243,0
+VNCE.US,D,20160728,000000,50.3,50.8,48.7,48.7,16481,0
+VNCE.US,D,20160729,000000,48.7,50.4,48.1,50,16752,0
+VNCE.US,D,20160801,000000,50,50.5,48.6,49.3,19278,0
+VNCE.US,D,20160802,000000,49,49.8,46.9,47,25725,0
+VNCE.US,D,20160803,000000,47,48.55,46,47.8,42313,0
+VNCE.US,D,20160804,000000,47.8,48.8,46.9,47,12060,0
+VNCE.US,D,20160805,000000,47.5,48.7,46.7,47.5,16980,0
+VNCE.US,D,20160808,000000,47.7,49.1,47,48.9,12322,0
+VNCE.US,D,20160809,000000,48.7,49.3,46.85,47.5,24902,0
+VNCE.US,D,20160810,000000,47.7,48.4,46.39,47.1,10640,0
+VNCE.US,D,20160811,000000,48.1,51.5,47.6,49.9,20764,0
+VNCE.US,D,20160812,000000,49.8,50.9,49.6,50.2,16488,0
+VNCE.US,D,20160815,000000,50.6,54.5,49.7,54.4,37003,0
+VNCE.US,D,20160816,000000,54,55.6,52.7,54.9,38287,0
+VNCE.US,D,20160817,000000,55,55.45,52.7,52.8,26609,0
+VNCE.US,D,20160818,000000,53.2,54.05,52.1,53.9,23638,0
+VNCE.US,D,20160819,000000,53.8,57,52.7,56.3,57117,0
+VNCE.US,D,20160822,000000,60.6,62.8,58.2,60.9,138844,0
+VNCE.US,D,20160823,000000,61.5,66.4,61.5,64.6,77926,0
+VNCE.US,D,20160824,000000,63.2,64.1,61.8,61.9,22830,0
+VNCE.US,D,20160825,000000,61.6,63.8,61.15,63.7,26147,0
+VNCE.US,D,20160826,000000,63.6,64.2,62.75,63.5,26321,0
+VNCE.US,D,20160829,000000,63.7,71,63.5,68.3,139423,0
+VNCE.US,D,20160830,000000,67.8,69,67.2,69,62223,0
+VNCE.US,D,20160831,000000,69.3,71.7,67.51,70.2,89240,0
+VNCE.US,D,20160901,000000,70.6,70.6,67.7,68.6,37771,0
+VNCE.US,D,20160902,000000,68.8,69.1,67.7,68.7,20914,0
+VNCE.US,D,20160906,000000,68.7,69.799,67.8,68,25993,0
+VNCE.US,D,20160907,000000,68.5,69,65.7,67,40547,0
+VNCE.US,D,20160908,000000,66.8,67,63.9,64.8,54972,0
+VNCE.US,D,20160909,000000,60.334,65.9,60.1,63.5,114448,0
+VNCE.US,D,20160912,000000,62.9,65.5,62.2,64.6,44480,0
+VNCE.US,D,20160913,000000,63.5,64.3,62.9,63.7,58497,0
+VNCE.US,D,20160914,000000,63.6,63.6,60.9,62.5,33390,0
+VNCE.US,D,20160915,000000,62.2,63.4,61.8,63.3,20727,0
+VNCE.US,D,20160916,000000,62.7,63.7,62.4,62.8,34233,0
+VNCE.US,D,20160919,000000,62.9,64.3,61.7,61.8,25419,0
+VNCE.US,D,20160920,000000,62.4,63.3,59.5,60.6,26157,0
+VNCE.US,D,20160921,000000,60.7,61.5,59.7,61,32014,0
+VNCE.US,D,20160922,000000,61.2,61.9,60.35,61,31060,0
+VNCE.US,D,20160923,000000,60.6,62.05,60.6,61.1,44349,0
+VNCE.US,D,20160926,000000,60.7,61.85,59.5,60.5,30220,0
+VNCE.US,D,20160927,000000,60.3,61.3,56.9,59.1,58967,0
+VNCE.US,D,20160928,000000,58.2,59.2,55.9,56.4,72017,0
+VNCE.US,D,20160929,000000,56.4,57.7,56,56.1,47178,0
+VNCE.US,D,20160930,000000,55.9,58.8,55.9,56.4,58028,0
+VNCE.US,D,20161003,000000,55.9,57.9,55,55.5,52853,0
+VNCE.US,D,20161004,000000,56.3,58.2,55,55,41987,0
+VNCE.US,D,20161005,000000,55.3,57.9,55.3,55.6,34136,0
+VNCE.US,D,20161006,000000,55.8,55.8,53.8,54.7,18037,0
+VNCE.US,D,20161007,000000,55.1,55.55,54,54.6,14643,0
+VNCE.US,D,20161010,000000,55,55.9,54.6,54.9,12591,0
+VNCE.US,D,20161011,000000,55,55,53.2,53.7,16334,0
+VNCE.US,D,20161012,000000,53.5,56.5,53.5,55.9,36898,0
+VNCE.US,D,20161013,000000,55.4,55.8,53.5,54.1,27571,0
+VNCE.US,D,20161014,000000,54.3,56.8,54.3,54.8,31786,0
+VNCE.US,D,20161017,000000,54,55.5,54,54,15761,0
+VNCE.US,D,20161018,000000,54,56.4,53,54,26203,0
+VNCE.US,D,20161019,000000,54,57.5,54,55.5,23820,0
+VNCE.US,D,20161020,000000,55,56,54,55,11931,0
+VNCE.US,D,20161021,000000,56,57.5,54,57,17725,0
+VNCE.US,D,20161024,000000,57.5,60,56,56.5,29029,0
+VNCE.US,D,20161025,000000,56.5,57,55.5,56,22581,0
+VNCE.US,D,20161026,000000,56,58.5,55,55.5,17685,0
+VNCE.US,D,20161027,000000,56,56,52.5,53,21888,0
+VNCE.US,D,20161028,000000,53,54.5,52.5,52.5,22091,0
+VNCE.US,D,20161031,000000,52,55,52,54.5,14489,0
+VNCE.US,D,20161101,000000,54,54.5,51,53,24734,0
+VNCE.US,D,20161102,000000,53,53.5,49.5,49.5,29272,0
+VNCE.US,D,20161103,000000,50.5,50.5,43.5,44.5,92198,0
+VNCE.US,D,20161104,000000,44,47.45,44,46,32003,0
+VNCE.US,D,20161107,000000,47,47,43,44,35646,0
+VNCE.US,D,20161108,000000,44,45.5,42,45.5,27942,0
+VNCE.US,D,20161109,000000,46,50.5,43.5,48,238393,0
+VNCE.US,D,20161110,000000,49,50,47,47.5,88600,0
+VNCE.US,D,20161111,000000,47.5,52.5,46.5,50.5,50645,0
+VNCE.US,D,20161114,000000,50,50.874,34.5,41,263708,0
+VNCE.US,D,20161115,000000,41,42.5,39,41.5,95106,0
+VNCE.US,D,20161116,000000,41.5,44.5,41,44,78456,0
+VNCE.US,D,20161117,000000,44,44.5,42,44.5,122634,0
+VNCE.US,D,20161118,000000,44.5,44.5,42.176,43.5,47287,0
+VNCE.US,D,20161121,000000,44,45,42,43,18024,0
+VNCE.US,D,20161122,000000,43,43.5,42.5,42.5,15109,0
+VNCE.US,D,20161123,000000,42,44,42,43,33860,0
+VNCE.US,D,20161125,000000,43,44,42,43.5,17606,0
+VNCE.US,D,20161128,000000,44,44,42.5,43,10496,0
+VNCE.US,D,20161129,000000,43.5,43.5,42,42.5,21005,0
+VNCE.US,D,20161130,000000,42.5,44.5,42.5,42.5,29667,0
+VNCE.US,D,20161201,000000,42.5,43.5,41.5,42.5,43493,0
+VNCE.US,D,20161202,000000,42.5,43.25,38.5,39,50564,0
+VNCE.US,D,20161205,000000,42,44.5,40.5,42,102978,0
+VNCE.US,D,20161206,000000,43,43,42,42,30540,0
+VNCE.US,D,20161207,000000,42.5,46,41.5,45.5,68854,0
+VNCE.US,D,20161208,000000,40,46,40,46,96122,0
+VNCE.US,D,20161209,000000,44.5,48,43.5,47.5,52856,0
+VNCE.US,D,20161212,000000,46.5,47,44,45,51274,0
+VNCE.US,D,20161213,000000,45,47,44.5,46.5,27436,0
+VNCE.US,D,20161214,000000,46,46.5,44.5,44.5,30616,0
+VNCE.US,D,20161215,000000,44,45,43,44,41472,0
+VNCE.US,D,20161216,000000,44.5,45,43.25,45,75316,0
+VNCE.US,D,20161219,000000,44.5,45,43,43.5,35118,0
+VNCE.US,D,20161220,000000,43.5,45.5,43.5,44,36111,0
+VNCE.US,D,20161221,000000,44,45,42.5,44.5,38421,0
+VNCE.US,D,20161222,000000,44,44.5,40,40.5,64082,0
+VNCE.US,D,20161223,000000,40.5,42,40.5,42,17053,0
+VNCE.US,D,20161227,000000,42.5,42.5,39.5,40,30849,0
+VNCE.US,D,20161228,000000,40.5,42.5,39,42,36625,0
+VNCE.US,D,20161229,000000,42,42.5,41,41,21185,0
+VNCE.US,D,20161230,000000,41,42,40.5,40.5,18792,0
+VNCE.US,D,20170103,000000,41,42.5,40.5,42,24802,0
+VNCE.US,D,20170104,000000,42.5,43.5,41.5,43,24089,0
+VNCE.US,D,20170105,000000,42,43.5,41,43,28514,0
+VNCE.US,D,20170106,000000,43,43.5,41.5,42.5,33132,0
+VNCE.US,D,20170109,000000,42.5,43.5,41.5,43,26790,0
+VNCE.US,D,20170110,000000,41.5,41.5,36,37,92232,0
+VNCE.US,D,20170111,000000,36.5,37.5,34.5,34.5,96716,0
+VNCE.US,D,20170112,000000,34.5,35,31,34.5,58833,0
+VNCE.US,D,20170113,000000,34,35.5,31,31,54639,0
+VNCE.US,D,20170117,000000,31.5,32,30,30.5,152590,0
+VNCE.US,D,20170118,000000,30.5,31.5,29.5,30.5,79234,0
+VNCE.US,D,20170119,000000,30.5,31.45,29,30,80501,0
+VNCE.US,D,20170120,000000,30,31,29.5,29.5,29247,0
+VNCE.US,D,20170123,000000,30,30.5,29.5,30,44815,0
+VNCE.US,D,20170124,000000,29.5,30.5,29.5,30,50594,0
+VNCE.US,D,20170125,000000,30.5,30.5,29.5,29.5,44030,0
+VNCE.US,D,20170126,000000,29.5,31,29.5,29.5,25655,0
+VNCE.US,D,20170127,000000,30,30,29.5,30,30108,0
+VNCE.US,D,20170130,000000,30,30.5,29.5,30,68998,0
+VNCE.US,D,20170131,000000,30,30.5,29.5,30.5,58947,0
+VNCE.US,D,20170201,000000,30.5,30.5,29.5,30,47870,0
+VNCE.US,D,20170202,000000,29.5,30.5,27.5,29.5,83968,0
+VNCE.US,D,20170203,000000,29.5,29.75,28.5,29.5,64258,0
+VNCE.US,D,20170206,000000,29.5,30,24.5,26,162932,0
+VNCE.US,D,20170207,000000,26,26.05,23.5,24,146180,0
+VNCE.US,D,20170208,000000,23.5,24,22,22.5,105643,0
+VNCE.US,D,20170209,000000,22,27,22,25.5,114497,0
+VNCE.US,D,20170210,000000,25.5,26.5,25.5,26,28418,0
+VNCE.US,D,20170213,000000,26.5,27,25,25,43404,0
+VNCE.US,D,20170214,000000,24.5,25.25,19.5,21,258598,0
+VNCE.US,D,20170215,000000,22.5,22.5,20,20.5,48350,0
+VNCE.US,D,20170216,000000,20.5,21.5,20,20.5,43491,0
+VNCE.US,D,20170217,000000,20.5,21,20,21,27107,0
+VNCE.US,D,20170221,000000,21.5,21.5,20.5,21,54322,0
+VNCE.US,D,20170222,000000,21,21.5,20,21,47658,0
+VNCE.US,D,20170223,000000,21,21.5,18.5,21,126561,0
+VNCE.US,D,20170224,000000,20.5,21,19.5,19.5,33865,0
+VNCE.US,D,20170227,000000,19.5,20.5,19,19.5,33629,0
+VNCE.US,D,20170228,000000,19.5,20.5,17,17.5,63495,0
+VNCE.US,D,20170301,000000,18,18,17.19,18,7763,0
+VNCE.US,D,20170302,000000,17.5,18,16,17.5,128814,0
+VNCE.US,D,20170303,000000,17.5,18,17,17,14658,0
+VNCE.US,D,20170306,000000,16.5,17,15,15.5,58404,0
+VNCE.US,D,20170307,000000,15.5,16.5,15,16,63315,0
+VNCE.US,D,20170308,000000,16,16.25,15,15.5,47012,0
+VNCE.US,D,20170309,000000,14.5,16,14.5,14.5,88899,0
+VNCE.US,D,20170310,000000,14.5,14.5,13.5,14,24252,0
+VNCE.US,D,20170313,000000,14,15.5,14,15,53809,0
+VNCE.US,D,20170314,000000,15,16,13.5,14,53680,0
+VNCE.US,D,20170315,000000,14,14.5,14,14.5,14329,0
+VNCE.US,D,20170316,000000,14.5,14.5,13,14.5,42604,0
+VNCE.US,D,20170317,000000,14.5,14.5,14,14.5,37947,0
+VNCE.US,D,20170320,000000,14,14.5,13,14,34478,0
+VNCE.US,D,20170321,000000,14,20,13.5,15.5,234146,0
+VNCE.US,D,20170322,000000,15.5,21,13.763,19,155490,0
+VNCE.US,D,20170323,000000,18.353,21,17.5,18.5,120940,0
+VNCE.US,D,20170324,000000,18,18,15.5,16.5,65128,0
+VNCE.US,D,20170327,000000,16,17,16,17,30126,0
+VNCE.US,D,20170328,000000,17,19.5,16.5,16.5,62267,0
+VNCE.US,D,20170329,000000,17,17.5,15,16.5,293806,0
+VNCE.US,D,20170330,000000,17,18.5,14.5,15,156205,0
+VNCE.US,D,20170331,000000,15.5,16,14.5,15.5,53104,0
+VNCE.US,D,20170403,000000,15.5,16,15,15,50741,0
+VNCE.US,D,20170404,000000,15,15.5,13.5,14,66036,0
+VNCE.US,D,20170405,000000,14.5,14.5,13.5,13.5,71606,0
+VNCE.US,D,20170406,000000,13.5,16,12.5,13.5,132049,0
+VNCE.US,D,20170407,000000,13.5,17,13,13.5,106481,0
+VNCE.US,D,20170410,000000,14,14,13,13,27246,0
+VNCE.US,D,20170411,000000,13,14.5,13,13.5,57326,0
+VNCE.US,D,20170412,000000,13.5,14,13,13,21026,0
+VNCE.US,D,20170413,000000,13,13.5,13,13,16819,0
+VNCE.US,D,20170417,000000,12,12.5,9.5,10.5,250946,0
+VNCE.US,D,20170418,000000,10,10.5,9.5,10.5,58859,0
+VNCE.US,D,20170419,000000,10.5,10.5,9.5,10,147115,0
+VNCE.US,D,20170420,000000,10,12.5,9.5,11.5,270032,0
+VNCE.US,D,20170421,000000,11.5,12,11,11.5,69823,0
+VNCE.US,D,20170424,000000,11.5,12.5,11.5,12,56220,0
+VNCE.US,D,20170425,000000,12,12.5,12,12.5,13608,0
+VNCE.US,D,20170426,000000,12.5,13.5,12,13.5,41290,0
+VNCE.US,D,20170427,000000,13.5,14.5,13,13.5,108019,0
+VNCE.US,D,20170428,000000,8.5,10,7.5,10,385296,0
+VNCE.US,D,20170501,000000,10,10,9,9.5,25885,0
+VNCE.US,D,20170502,000000,9.1,9.1,2.8,3.801,1129784,0
+VNCE.US,D,20170503,000000,3.701,5.45,3.6,4.608,260673,0
+VNCE.US,D,20170504,000000,4.6,4.9,4.074,4.16,57901,0
+VNCE.US,D,20170505,000000,4.3,4.3,3.7,4.2,72883,0
+VNCE.US,D,20170508,000000,4.22,4.5,4.105,4.212,20677,0
+VNCE.US,D,20170509,000000,4.4,4.4,4.05,4.2,34378,0
+VNCE.US,D,20170510,000000,4.2,4.2,3.848,3.958,51390,0
+VNCE.US,D,20170511,000000,3.9,4.195,3.552,3.559,44578,0
+VNCE.US,D,20170512,000000,3.7,3.8,3.113,3.3,104692,0
+VNCE.US,D,20170515,000000,3.1,3.35,3.058,3.2,34502,0
+VNCE.US,D,20170516,000000,3.3,3.89,3.15,3.65,75137,0
+VNCE.US,D,20170517,000000,3.49,3.5,3.15,3.198,77862,0
+VNCE.US,D,20170518,000000,3.1,3.45,3.1,3.304,66531,0
+VNCE.US,D,20170519,000000,5.499,5.505,4.222,4.506,487578,0
+VNCE.US,D,20170522,000000,4.27,4.6,3.8,4.433,94442,0
+VNCE.US,D,20170523,000000,4.5,5.6,4.1,5.415,344873,0
+VNCE.US,D,20170524,000000,5.6,5.7,4.698,5,128899,0
+VNCE.US,D,20170525,000000,5,6.39,4.593,5.901,248741,0
+VNCE.US,D,20170526,000000,6.1,6.8,5.3,5.502,240115,0
+VNCE.US,D,20170530,000000,5.5,6,5,5.792,82027,0
+VNCE.US,D,20170531,000000,6.2,6.698,5.5,6.006,229996,0
+VNCE.US,D,20170601,000000,6,6.55,5.8,5.849,83830,0
+VNCE.US,D,20170602,000000,6,6.2,5.8,5.807,64810,0
+VNCE.US,D,20170605,000000,5.807,5.967,5.5,5.701,48484,0
+VNCE.US,D,20170606,000000,5.57,5.71,5.21,5.386,51934,0
+VNCE.US,D,20170607,000000,5.435,5.51,4.515,5.2,105067,0
+VNCE.US,D,20170608,000000,4.7,5.8,4.5,5.502,104073,0
+VNCE.US,D,20170609,000000,5.748,5.748,5,5.135,27807,0
+VNCE.US,D,20170612,000000,5,5.5,4.609,4.741,74958,0
+VNCE.US,D,20170613,000000,4.9,5.083,4.7,4.951,16452,0
+VNCE.US,D,20170614,000000,4.85,5.069,4.612,5.007,45384,0
+VNCE.US,D,20170615,000000,4.84,5.29,4.818,5.001,27482,0
+VNCE.US,D,20170616,000000,4.873,5.17,4.5,4.5,49641,0
+VNCE.US,D,20170619,000000,5,5.299,4.797,5.164,37116,0
+VNCE.US,D,20170620,000000,5.164,5.4,4.634,4.801,41975,0
+VNCE.US,D,20170621,000000,5,5,4.6,4.696,27209,0
+VNCE.US,D,20170622,000000,4.618,5.151,4.616,4.999,49037,0
+VNCE.US,D,20170623,000000,5.1,5.11,4.555,4.555,251247,0
+VNCE.US,D,20170626,000000,4.589,4.977,4.589,4.88,28491,0
+VNCE.US,D,20170627,000000,4.88,4.995,4.65,4.7,26884,0
+VNCE.US,D,20170628,000000,4.935,5.3,4.747,4.763,49399,0
+VNCE.US,D,20170629,000000,4.763,4.925,4.6,4.698,33472,0
+VNCE.US,D,20170630,000000,4.8,4.8,4.565,4.707,26761,0
+VNCE.US,D,20170703,000000,4.725,4.865,4.6,4.676,9027,0
+VNCE.US,D,20170705,000000,4.7,4.713,4.55,4.591,30047,0
+VNCE.US,D,20170706,000000,4.8,5.298,4.601,4.822,70238,0
+VNCE.US,D,20170707,000000,4.9,6.4,4.85,5.985,295506,0
+VNCE.US,D,20170710,000000,6.1,8.5,5.801,7.758,946164,0
+VNCE.US,D,20170711,000000,7.4,7.5,6.125,6.234,156918,0
+VNCE.US,D,20170712,000000,6.37,6.37,5.331,5.864,97868,0
+VNCE.US,D,20170713,000000,5.9,6.18,5.618,5.843,27940,0
+VNCE.US,D,20170714,000000,5.5,6.051,5.4,5.64,35110,0
+VNCE.US,D,20170717,000000,5.57,5.972,5.28,5.618,28947,0
+VNCE.US,D,20170718,000000,5.49,5.89,5.02,5.311,25926,0
+VNCE.US,D,20170719,000000,5.4,5.9,5.3,5.5,23605,0
+VNCE.US,D,20170720,000000,5.644,6.3,5.3,6.099,47561,0
+VNCE.US,D,20170721,000000,5.95,6.834,5.748,6.055,95805,0
+VNCE.US,D,20170724,000000,5.9,6.9,5.766,6.277,61225,0
+VNCE.US,D,20170725,000000,6.25,6.575,6.049,6.425,23117,0
+VNCE.US,D,20170726,000000,6.575,6.58,5.544,5.823,44341,0
+VNCE.US,D,20170727,000000,5.8,5.95,5.5,5.57,25340,0
+VNCE.US,D,20170728,000000,5.6,5.85,5.4,5.782,17309,0
+VNCE.US,D,20170731,000000,5.999,5.999,5.4,5.574,21007,0
+VNCE.US,D,20170801,000000,5.55,5.55,5.277,5.28,24308,0
+VNCE.US,D,20170802,000000,5.277,5.45,5.247,5.251,19310,0
+VNCE.US,D,20170803,000000,5.3,5.687,5.247,5.5,27917,0
+VNCE.US,D,20170804,000000,5.486,5.65,5.2,5.5,14884,0
+VNCE.US,D,20170807,000000,5.323,5.64,5.323,5.4,7833,0
+VNCE.US,D,20170808,000000,5.6,5.6,5.202,5.455,10615,0
+VNCE.US,D,20170809,000000,5.579,5.585,5.24,5.298,17091,0
+VNCE.US,D,20170810,000000,5.241,5.486,4.5,4.601,47484,0
+VNCE.US,D,20170811,000000,4.6,5.176,4.5,5,56497,0
+VNCE.US,D,20170814,000000,4.9,5.1,4.507,4.9,80521,0
+VNCE.US,D,20170815,000000,4.718,4.8,4.23,4.512,88345,0
+VNCE.US,D,20170816,000000,4.52,4.799,4.5,4.604,20623,0
+VNCE.US,D,20170817,000000,4.446,4.695,4.399,4.501,15974,0
+VNCE.US,D,20170818,000000,4.514,4.801,4.501,4.63,31548,0
+VNCE.US,D,20170821,000000,4.65,4.895,4.5,4.6,7017,0
+VNCE.US,D,20170822,000000,4.5,4.8,4.5,4.7,22666,0
+VNCE.US,D,20170823,000000,4.7,5.1,4.43,4.603,34383,0
+VNCE.US,D,20170824,000000,4.626,4.95,4.523,4.545,30734,0
+VNCE.US,D,20170825,000000,4.511,5,4.5,4.688,41629,0
+VNCE.US,D,20170828,000000,4.777,4.777,4.593,4.629,7397,0
+VNCE.US,D,20170829,000000,4.669,4.749,4.6011,4.64,5038,0
+VNCE.US,D,20170830,000000,4.5,4.78,4.5,4.65,9777,0
+VNCE.US,D,20170831,000000,4.7,4.8,4.528,4.56,27411,0
+VNCE.US,D,20170901,000000,4.53,4.678,4.2,4.554,26073,0
+VNCE.US,D,20170905,000000,4.7,4.7,4.205,4.45,38631,0
+VNCE.US,D,20170906,000000,4.4,5.175,4.4,4.9,63145,0
+VNCE.US,D,20170907,000000,5,5.8,4.902,5.193,70990,0
+VNCE.US,D,20170908,000000,5.2,5.416,4.9,5.2,16721,0
+VNCE.US,D,20170911,000000,5.157,5.45,4.6258,4.949,14957,0
+VNCE.US,D,20170912,000000,4.949,5.331,4.85,5.196,18372,0
+VNCE.US,D,20170913,000000,5.3,6.2,5.2,5.604,257293,0
+VNCE.US,D,20170914,000000,5.49,6.1,5.4,5.98,129633,0
+VNCE.US,D,20170915,000000,5.9,6.098,5.51,5.8,27250,0
+VNCE.US,D,20170918,000000,5.988,6.3,5.7,5.852,36682,0
+VNCE.US,D,20170919,000000,5.8,6.148,5.7,5.9,15989,0
+VNCE.US,D,20170920,000000,5.804,6.1,5.701,5.707,66111,0
+VNCE.US,D,20170921,000000,5.7,6.1,5.7,5.972,43378,0
+VNCE.US,D,20170922,000000,6,6.8,5.901,6.33,67613,0
+VNCE.US,D,20170925,000000,6.6,6.6,6.09,6.19,11819,0
+VNCE.US,D,20170926,000000,6.3,6.366,5.937,6.101,12081,0
+VNCE.US,D,20170927,000000,5.8,6.289,5.8,6.131,8876,0
+VNCE.US,D,20170928,000000,6.2,6.299,6.0043,6.155,9107,0
+VNCE.US,D,20170929,000000,5.7,6.19,5.651,6,47555,0
+VNCE.US,D,20171002,000000,6,6.488,5.99,6.173,15361,0
+VNCE.US,D,20171003,000000,6.326,6.397,5.949,6.001,30217,0
+VNCE.US,D,20171004,000000,6,6.286,6,6.026,8267,0
+VNCE.US,D,20171005,000000,6.29,6.29,6,6.101,12754,0
+VNCE.US,D,20171006,000000,6.2,6.29,5.961,6.1,7178,0
+VNCE.US,D,20171009,000000,6.02,6.19,5.449,5.52,14909,0
+VNCE.US,D,20171010,000000,5.5,5.8,5.2,5.5,37445,0
+VNCE.US,D,20171011,000000,5.3,5.6,5.0991,5.599,32649,0
+VNCE.US,D,20171012,000000,5.515,5.599,5,5.1,27154,0
+VNCE.US,D,20171013,000000,5.1,5.25,4.902,5.003,17689,0
+VNCE.US,D,20171016,000000,5,5.2,4.618,5.1,22686,0
+VNCE.US,D,20171017,000000,5.1,5.1,4.7,4.9,13212,0
+VNCE.US,D,20171018,000000,4.9,4.959,4.7,4.852,26315,0
+VNCE.US,D,20171019,000000,5.094,5.094,4.5,4.667,20477,0
+VNCE.US,D,20171020,000000,4.667,4.667,4.5,4.5,22350,0
+VNCE.US,D,20171023,000000,4.5,4.7,4.4,4.5,23371,0
+VNCE.US,D,20171024,000000,4.6,4.6,3.88,4.4099,56377,0
+VNCE.US,D,20171025,000000,4.47,4.66,4.1,4.2,31316,0
+VNCE.US,D,20171026,000000,4.2,4.27,4.15,4.27,14914,0
+VNCE.US,D,20171027,000000,4.22,4.22,3.68,3.68,63867,0
+VNCE.US,D,20171030,000000,3.7,3.8,3.7,3.78,39459,0
+VNCE.US,D,20171031,000000,3.73,3.7999,3.26,3.61,241742,0
+VNCE.US,D,20171101,000000,3.61,3.779,3.61,3.65,24386,0
+VNCE.US,D,20171102,000000,3.7,3.94,3.7,3.9,37890,0
+VNCE.US,D,20171103,000000,3.91,4.01,3.58,3.6,21499,0
+VNCE.US,D,20171106,000000,3.64,3.7099,3.35,3.48,29315,0
+VNCE.US,D,20171107,000000,3.39,3.5199,3.39,3.39,23487,0
+VNCE.US,D,20171108,000000,3.35,3.379,3.2,3.22,26181,0
+VNCE.US,D,20171109,000000,3.21,3.33,3.21,3.27,6909,0
+VNCE.US,D,20171110,000000,3.28,3.32,3.25,3.32,7943,0
+VNCE.US,D,20171113,000000,3.26,3.49,3.26,3.45,7655,0
+VNCE.US,D,20171114,000000,3.4,3.5,3.393,3.499,3928,0
+VNCE.US,D,20171115,000000,3.4,3.54,3.33,3.5,8492,0
+VNCE.US,D,20171116,000000,3.5,3.75,3.5,3.63,19456,0
+VNCE.US,D,20171117,000000,3.64,3.74,3.64,3.69,13408,0
+VNCE.US,D,20171120,000000,3.65,3.72,3.6381,3.7,4994,0
+VNCE.US,D,20171121,000000,3.7399,4.46,3.7399,4.26,66112,0
+VNCE.US,D,20171122,000000,4.33,4.33,3.94,4.05,20481,0
+VNCE.US,D,20171124,000000,4.07,4.14,4.07,4.14,1181,0
+VNCE.US,D,20171127,000000,4.23,4.35,4.1601,4.35,14387,0
+VNCE.US,D,20171128,000000,4.3,4.47,4.29,4.47,13020,0
+VNCE.US,D,20171129,000000,4.47,5.21,4.43,4.98,112457,0
+VNCE.US,D,20171130,000000,4.97,4.97,4.7001,4.95,20558,0
+VNCE.US,D,20171201,000000,4.902,4.9516,4.784,4.93,7357,0
+VNCE.US,D,20171204,000000,4.93,5,4.81,4.94,11069,0
+VNCE.US,D,20171205,000000,4.91,5.14,4.86,5.13,39567,0
+VNCE.US,D,20171206,000000,5.05,5.05,4.63,4.71,18362,0
+VNCE.US,D,20171207,000000,5.31,5.8,4.98,5,180517,0
+VNCE.US,D,20171208,000000,5.07,5.3916,5.01,5.14,81507,0
+VNCE.US,D,20171211,000000,5.1,5.2,4.7101,4.74,57637,0
+VNCE.US,D,20171212,000000,4.85,4.85,4.432,4.8,32599,0
+VNCE.US,D,20171213,000000,4.7,5,4.7,4.93,41689,0
+VNCE.US,D,20171214,000000,4.9,5,4.82,4.85,21897,0
+VNCE.US,D,20171215,000000,4.8762,4.9199,4.59,4.6,27691,0
+VNCE.US,D,20171218,000000,4.7,4.86,4.6,4.61,43274,0
+VNCE.US,D,20171219,000000,4.7,4.75,4.6,4.71,32737,0
+VNCE.US,D,20171220,000000,4.7,4.98,4.7,4.9799,22979,0
+VNCE.US,D,20171221,000000,4.97,5.06,4.91,5.01,44512,0
+VNCE.US,D,20171222,000000,5.07,5.28,5.007,5.22,52222,0
+VNCE.US,D,20171226,000000,5.23,6.16,5.18,5.63,175270,0
+VNCE.US,D,20171227,000000,5.85,5.858,5.25,5.6,43226,0
+VNCE.US,D,20171228,000000,5.6,6.13,5.4,6.08,86349,0
+VNCE.US,D,20171229,000000,6,6.2299,6,6.19,58227,0
+VNCE.US,D,20180102,000000,6.23,6.44,6.19,6.24,39189,0
+VNCE.US,D,20180103,000000,6.3,6.31,5.74,6.05,33597,0
+VNCE.US,D,20180104,000000,6.04,6.17,5.78,5.94,11846,0
+VNCE.US,D,20180105,000000,5.915,6.15,5.91,6,21627,0
+VNCE.US,D,20180108,000000,6,6.06,5.8528,5.94,14270,0
+VNCE.US,D,20180109,000000,5.95,6.08,5.88,5.88,26331,0
+VNCE.US,D,20180110,000000,7,7.05,6.17,6.4,216775,0
+VNCE.US,D,20180111,000000,6.55,6.555,6.3,6.51,44639,0
+VNCE.US,D,20180112,000000,6.46,6.52,6.46,6.46,28730,0
+VNCE.US,D,20180116,000000,6.58,6.7,6.22,6.36,24728,0
+VNCE.US,D,20180117,000000,6.23,6.42,6.23,6.34,13850,0
+VNCE.US,D,20180118,000000,6.34,6.38,6.18,6.21,20760,0
+VNCE.US,D,20180119,000000,6.33,6.49,6.18,6.43,34587,0
+VNCE.US,D,20180122,000000,6.55,6.6,6.13,6.19,48118,0
+VNCE.US,D,20180123,000000,6.1,6.43,6.0391,6.2499,46157,0
+VNCE.US,D,20180124,000000,6.265,7.3,6.2248,6.57,159772,0
+VNCE.US,D,20180125,000000,6.57,6.93,6.5,6.74,16977,0
+VNCE.US,D,20180126,000000,6.75,6.97,6.67,6.92,8152,0
+VNCE.US,D,20180129,000000,7,7.23,6.81,6.97,16402,0
+VNCE.US,D,20180130,000000,6.895,7.399,6.895,7.25,38410,0
+VNCE.US,D,20180131,000000,7.3,7.405,7.21,7.32,9069,0
+VNCE.US,D,20180201,000000,7.35,7.85,7.35,7.82,35499,0
+VNCE.US,D,20180202,000000,7.85,7.85,7.531,7.68,19304,0
+VNCE.US,D,20180205,000000,7.7,7.7,7.33,7.54,16959,0
+VNCE.US,D,20180206,000000,7.4,7.66,6.92,6.92,61059,0
+VNCE.US,D,20180207,000000,6.92,7.6299,6.92,7.45,44587,0
+VNCE.US,D,20180208,000000,7.45,7.45,7.02,7.02,13105,0
+VNCE.US,D,20180209,000000,7.25,7.25,6.612,7,34854,0
+VNCE.US,D,20180212,000000,6.95,7.26,6.95,7.1,29008,0
+VNCE.US,D,20180213,000000,7.0406,7.115,7.02,7.05,2994,0
+VNCE.US,D,20180214,000000,7.1699,7.5,7.1699,7.45,38150,0
+VNCE.US,D,20180215,000000,7.5,8.2201,7.46,8,61812,0
+VNCE.US,D,20180216,000000,8.05,8.43,8.05,8.38,35345,0
+VNCE.US,D,20180220,000000,8.35,8.539,8.35,8.35,46599,0
+VNCE.US,D,20180221,000000,8.39,8.54,8.075,8.49,44137,0
+VNCE.US,D,20180222,000000,8.53,8.54,8.33,8.395,7815,0
+VNCE.US,D,20180223,000000,8.54,8.54,8.43,8.49,11542,0
+VNCE.US,D,20180226,000000,8.49,8.5,8.35,8.46,24756,0
+VNCE.US,D,20180227,000000,9.45,9.52,8.53,8.97,77825,0
+VNCE.US,D,20180228,000000,8.88,9,8.29,8.63,49797,0
+VNCE.US,D,20180301,000000,8.55,8.56,8.24,8.52,19722,0
+VNCE.US,D,20180302,000000,8.4,9.03,8.3612,8.85,45390,0
+VNCE.US,D,20180305,000000,8.9,9.16,8.75,8.97,20046,0
+VNCE.US,D,20180306,000000,8.94,9.15,8.82,9.15,15702,0
+VNCE.US,D,20180307,000000,9.05,9.5,8.89,9.2,22420,0
+VNCE.US,D,20180308,000000,9.19,9.1919,9.01,9.08,13891,0
+VNCE.US,D,20180309,000000,9,9.02,8.8577,9.01,17680,0
+VNCE.US,D,20180312,000000,8.9,9,8.85,9,7451,0
+VNCE.US,D,20180313,000000,8.97,9.23,8.886,9.11,5458,0
+VNCE.US,D,20180314,000000,9.05,9.27,8.86,8.98,6670,0
+VNCE.US,D,20180315,000000,8.92,9.17,8.79,9.02,27572,0
+VNCE.US,D,20180316,000000,9.18,9.4128,8.91,8.92,24590,0
+VNCE.US,D,20180319,000000,9.02,9.14,8.8136,9,17541,0
+VNCE.US,D,20180320,000000,8.96,9.01,8.83,8.84,10266,0
+VNCE.US,D,20180321,000000,8.9,9,8.84,8.93,7985,0
+VNCE.US,D,20180322,000000,8.96,8.96,8.7,8.71,13197,0
+VNCE.US,D,20180323,000000,8.8,8.88,8.45,8.57,16523,0
+VNCE.US,D,20180326,000000,8.88,8.95,8.525,8.78,16619,0
+VNCE.US,D,20180327,000000,8.88,8.99,8.5,8.69,20985,0
+VNCE.US,D,20180328,000000,8.83,8.85,8.62,8.84,7316,0
+VNCE.US,D,20180329,000000,8.89,9,8.79,8.95,56355,0
+VNCE.US,D,20180402,000000,9,9,8.8508,8.99,3060,0
+VNCE.US,D,20180403,000000,9,9,8.86,8.9,20434,0
+VNCE.US,D,20180404,000000,8.9,8.99,8.75,8.81,23449,0
+VNCE.US,D,20180405,000000,8.9,8.9041,8.52,8.67,45997,0
+VNCE.US,D,20180406,000000,8.64,8.65,8.45,8.45,31352,0
+VNCE.US,D,20180409,000000,8.49,8.49,7.88,8.21,42881,0
+VNCE.US,D,20180410,000000,8.28,8.57,8.28,8.49,13761,0
+VNCE.US,D,20180411,000000,8.574,8.7924,8.55,8.62,21947,0
+VNCE.US,D,20180412,000000,8.7,8.77,8.6,8.6,17200,0
+VNCE.US,D,20180413,000000,8.62,8.94,7.9341,8.79,98074,0
+VNCE.US,D,20180416,000000,8.75,9,8.365,8.99,88412,0
+VNCE.US,D,20180417,000000,8.95,9.082,8.38,8.86,145378,0
+VNCE.US,D,20180418,000000,8.95,9,8.84,8.98,30385,0
+VNCE.US,D,20180419,000000,8.85,9,8.85,8.97,5585,0
+VNCE.US,D,20180420,000000,8.93,9.1285,8.915,8.97,24955,0
+VNCE.US,D,20180423,000000,9,9,8.81,8.81,9638,0
+VNCE.US,D,20180424,000000,8.79,9.1,8.6818,9,12718,0
+VNCE.US,D,20180425,000000,9,9.19,8.7125,8.93,31335,0
+VNCE.US,D,20180426,000000,8.85,9.09,8.85,9,13189,0
+VNCE.US,D,20180427,000000,8.95,9.09,8.9213,8.98,14371,0
+VNCE.US,D,20180430,000000,8.99,9.13,8.8326,8.98,16519,0
+VNCE.US,D,20180501,000000,8.93,9,8.78,9,8943,0
+VNCE.US,D,20180502,000000,8.93,9,8.93,9,5784,0
+VNCE.US,D,20180503,000000,8.95,9,8.89,8.95,6402,0
+VNCE.US,D,20180504,000000,8.93,9,8.84,8.92,16898,0
+VNCE.US,D,20180507,000000,8.916,9.07,8.86,8.99,10213,0
+VNCE.US,D,20180508,000000,8.95,9.1,8.92,8.93,18117,0
+VNCE.US,D,20180509,000000,8.99,9.04,8.66,8.87,37146,0
+VNCE.US,D,20180510,000000,8.87,9.0025,8.87,8.97,8027,0
+VNCE.US,D,20180511,000000,9,9.04,8.97,9.01,33554,0
+VNCE.US,D,20180514,000000,9.01,9.05,8.95,9.01,13607,0
+VNCE.US,D,20180515,000000,8.9825,9.14,8.96,8.98,12026,0
+VNCE.US,D,20180516,000000,9.13,9.13,8.8459,8.88,24819,0
+VNCE.US,D,20180517,000000,8.9592,9.09,8.8414,8.9,22826,0
+VNCE.US,D,20180518,000000,9.07,9.07,8.78,8.85,20791,0
+VNCE.US,D,20180521,000000,8.75,8.98,8.75,8.89,21131,0
+VNCE.US,D,20180522,000000,8.95,9.02,8.861,8.95,6852,0
+VNCE.US,D,20180523,000000,8.97,9,8.89,9,8115,0
+VNCE.US,D,20180524,000000,9,9.49,8.96,9.42,40195,0
+VNCE.US,D,20180525,000000,9.48,9.75,9.07,9.15,93418,0
+VNCE.US,D,20180529,000000,9.15,9.6988,9.15,9.43,20981,0
+VNCE.US,D,20180530,000000,9.1,10.9569,8.92,10.77,112056,0
+VNCE.US,D,20180531,000000,10.9,11.3,10.8326,11.22,53500,0
+VNCE.US,D,20180601,000000,11.45,11.499,11.061,11.35,38627,0
+VNCE.US,D,20180604,000000,11.8,12,11.74,11.88,33279,0
+VNCE.US,D,20180605,000000,11.88,12.3213,11.88,12.03,18593,0
+VNCE.US,D,20180606,000000,12.05,12.17,11.8,12.1,20187,0
+VNCE.US,D,20180607,000000,12.08,12.08,11.63,11.73,33803,0
+VNCE.US,D,20180608,000000,11.65,12.05,11.01,11.91,21233,0
+VNCE.US,D,20180611,000000,11.97,12.8574,11.97,12.34,22686,0
+VNCE.US,D,20180612,000000,12.5621,12.705,12.37,12.41,31672,0
+VNCE.US,D,20180613,000000,12.59,13.735,12.5801,13.69,103174,0
+VNCE.US,D,20180614,000000,13.89,14.349,13.5001,13.9,202274,0
+VNCE.US,D,20180615,000000,14,15.4,14,14.9,186379,0
+VNCE.US,D,20180618,000000,14.8,16.579,14.8,16.01,152114,0
+VNCE.US,D,20180619,000000,15.82,16.6,15.66,16.49,71046,0
+VNCE.US,D,20180620,000000,16.75,17.2974,16.17,16.36,70434,0
+VNCE.US,D,20180621,000000,16.47,16.5999,16.1,16.14,43526,0
+VNCE.US,D,20180622,000000,16.27,16.5,15.38,16.11,55882,0
+VNCE.US,D,20180625,000000,15.95,16.0974,15.06,15.8,71895,0
+VNCE.US,D,20180626,000000,15.76,16.81,15.531,16.3,41292,0
+VNCE.US,D,20180627,000000,16.63,17.23,16.26,16.47,55672,0
+VNCE.US,D,20180628,000000,16.52,16.8365,15.72,16.3,29268,0
+VNCE.US,D,20180629,000000,16.4576,16.5747,16.23,16.49,18250,0
+VNCE.US,D,20180702,000000,16.36,16.89,15.78,16.78,20341,0
+VNCE.US,D,20180703,000000,16.79,17.0966,16.43,16.79,17923,0
+VNCE.US,D,20180705,000000,16.95,17.15,16.596,16.92,31386,0
+VNCE.US,D,20180706,000000,17,17.24,16.7501,16.98,25463,0
+VNCE.US,D,20180709,000000,17.12,18,16.86,17.82,73648,0
+VNCE.US,D,20180710,000000,18,19.84,18,19.24,101116,0
+VNCE.US,D,20180711,000000,19.22,19.2315,16.23,18.19,85249,0
+VNCE.US,D,20180712,000000,18.15,18.9,17.8901,18.65,59277,0
+VNCE.US,D,20180713,000000,18.73,19.08,18.27,18.83,56442,0
+VNCE.US,D,20180716,000000,19.09,19.65,18.6612,19.54,87100,0
+VNCE.US,D,20180717,000000,19.62,21.08,19.38,20.66,114636,0
+VNCE.US,D,20180718,000000,20.77,20.8665,19.79,20.26,81336,0
+VNCE.US,D,20180719,000000,20.31,20.5869,20,20.38,43339,0
+VNCE.US,D,20180720,000000,20.34,20.68,20.161,20.27,31068,0
+VNCE.US,D,20180723,000000,20.32,20.73,19.46,20.29,51792,0
+VNCE.US,D,20180724,000000,20.35,20.72,19,19.6,54039,0
+VNCE.US,D,20180725,000000,19.59,20.39,19.57,20.17,49292,0
+VNCE.US,D,20180726,000000,20.29,20.32,19.4,19.96,54047,0
+VNCE.US,D,20180727,000000,19.85,20.55,19.59,20,54778,0
+VNCE.US,D,20180730,000000,20,20.55,19.44,19.72,49102,0
+VNCE.US,D,20180731,000000,19.55,19.63,17.655,17.71,115212,0
+VNCE.US,D,20180801,000000,17.65,18.25,17.65,17.88,51828,0
+VNCE.US,D,20180802,000000,17.8,18.36,17.5,17.77,34364,0
+VNCE.US,D,20180803,000000,17.65,18.18,17.5053,17.79,34253,0
+VNCE.US,D,20180806,000000,17.85,18.41,17.7255,18.17,33920,0
+VNCE.US,D,20180807,000000,18.15,18.23,17.5,17.72,55034,0
+VNCE.US,D,20180808,000000,18.1,18.89,18.1,18.32,52356,0
+VNCE.US,D,20180809,000000,18.2,19.18,17.871,18.63,41047,0
+VNCE.US,D,20180810,000000,18.47,20.05,18.391,19.77,55835,0
+VNCE.US,D,20180813,000000,19.78,20.72,19.78,20.34,42422,0
+VNCE.US,D,20180814,000000,20.29,23.5,20.06,23.45,162214,0
+VNCE.US,D,20180815,000000,23.48,23.691,22.02,22.3,81322,0
+VNCE.US,D,20180816,000000,22.42,22.5,21.96,22.41,39733,0
+VNCE.US,D,20180817,000000,22.2,22.84,22.01,22.52,64704,0
+VNCE.US,D,20180820,000000,22.6,22.8206,22.4,22.7,27295,0
+VNCE.US,D,20180821,000000,22.7,23.16,22.15,22.58,41991,0
+VNCE.US,D,20180822,000000,22.48,24.17,22.16,23.67,77128,0
+VNCE.US,D,20180823,000000,23.94,24.19,22.87,23.23,32332,0
+VNCE.US,D,20180824,000000,23.05,23.05,22.3201,22.67,36198,0
+VNCE.US,D,20180827,000000,22.67,22.72,21.3,21.7,72239,0
+VNCE.US,D,20180828,000000,21.76,21.9999,20.95,21.04,59321,0
+VNCE.US,D,20180829,000000,21,22.26,19.91,21.95,82196,0
+VNCE.US,D,20180830,000000,21.51,21.81,20.43,20.72,38866,0
+VNCE.US,D,20180831,000000,20.7,21.82,20.7,21.09,39796,0
+VNCE.US,D,20180904,000000,21.09,21.74,20.5,21.43,44155,0
+VNCE.US,D,20180905,000000,21.43,21.43,18.66,19.13,76966,0
+VNCE.US,D,20180906,000000,19.18,19.835,18.13,18.24,49818,0
+VNCE.US,D,20180907,000000,18.11,18.51,17.5701,17.92,32214,0
+VNCE.US,D,20180910,000000,17.93,18.9,17.766,18.26,13548,0
+VNCE.US,D,20180911,000000,18.27,19.05,17.79,18.22,56756,0
+VNCE.US,D,20180912,000000,18.22,18.65,18.02,18.15,24667,0
+VNCE.US,D,20180913,000000,20.19,20.19,15.77,16.35,146347,0
+VNCE.US,D,20180914,000000,16.34,16.51,15.77,16.13,113402,0
+VNCE.US,D,20180917,000000,16.11,16.38,15.15,15.57,97454,0
+VNCE.US,D,20180918,000000,15.6,16.53,15.22,16.18,96439,0
+VNCE.US,D,20180919,000000,16.08,16.3177,14.61,14.88,85558,0
+VNCE.US,D,20180920,000000,15,15.13,14.45,14.9,98847,0
+VNCE.US,D,20180921,000000,14.93,15.35,14.45,14.51,68657,0
+VNCE.US,D,20180924,000000,14.6,14.6586,14.15,14.27,40372,0
+VNCE.US,D,20180925,000000,14.28,14.71,14.15,14.45,124965,0
+VNCE.US,D,20180926,000000,14.46,14.59,14.05,14.56,46754,0
+VNCE.US,D,20180927,000000,14.725,15.14,14.57,14.78,37813,0
+VNCE.US,D,20180928,000000,14.9537,14.9537,14.58,14.75,40890,0
+VNCE.US,D,20181001,000000,14.86,15.46,14.74,15.22,35292,0
+VNCE.US,D,20181002,000000,15.23,15.23,13.78,14.3,66079,0
+VNCE.US,D,20181003,000000,14.34,15.05,14.2,14.95,26002,0
+VNCE.US,D,20181004,000000,14.96,14.98,14.2,14.25,35046,0
+VNCE.US,D,20181005,000000,14.23,14.27,13.16,13.95,56879,0
+VNCE.US,D,20181008,000000,13.9,14.2088,13.645,14.03,29791,0
+VNCE.US,D,20181009,000000,13.95,14.2,13.715,14.01,19806,0
+VNCE.US,D,20181010,000000,14,14,12.605,12.73,60372,0
+VNCE.US,D,20181011,000000,12.66,13.73,12.23,12.29,39761,0
+VNCE.US,D,20181012,000000,12.65,12.701,11.82,12.4,32157,0
+VNCE.US,D,20181015,000000,12.42,12.6079,12.2,12.55,15627,0
+VNCE.US,D,20181016,000000,12.69,14.04,12.485,14.02,29512,0
+VNCE.US,D,20181017,000000,13.97,14.2999,13.41,13.54,30600,0
+VNCE.US,D,20181018,000000,13.235,13.54,12.18,12.2,37733,0
+VNCE.US,D,20181019,000000,12.31,13.6896,12.19,13.37,40057,0
+VNCE.US,D,20181022,000000,13.4,15.06,13.2074,14.52,65919,0
+VNCE.US,D,20181023,000000,14.13,14.3,13.52,14.19,18522,0
+VNCE.US,D,20181024,000000,14.195,15.18,14.13,14.45,58266,0
+VNCE.US,D,20181025,000000,14.125,15.93,14.125,15.52,57015,0
+VNCE.US,D,20181026,000000,15.29,15.29,14.2001,14.4,54275,0
+VNCE.US,D,20181029,000000,14.66,15.93,14.485,14.71,37515,0
+VNCE.US,D,20181030,000000,14.77,14.8,13.901,14.03,27879,0
+VNCE.US,D,20181031,000000,14.21,14.3694,13.7,13.83,12747,0
+VNCE.US,D,20181101,000000,13.91,14,13.585,13.86,34562,0
+VNCE.US,D,20181102,000000,13.85,15.2551,13.85,14.92,28549,0
+VNCE.US,D,20181105,000000,14.9757,15.295,14.65,14.66,18676,0
+VNCE.US,D,20181106,000000,14.8193,14.9,13.925,14.24,22192,0
+VNCE.US,D,20181107,000000,14.25,14.3,13.89,14,19673,0
+VNCE.US,D,20181108,000000,13.765,14.35,13.755,14.21,12958,0
+VNCE.US,D,20181109,000000,14.39,14.39,13.4872,13.58,24687,0
+VNCE.US,D,20181112,000000,13.59,13.67,13.25,13.55,13989,0
+VNCE.US,D,20181113,000000,13.74,15.17,13.74,14.65,39604,0
+VNCE.US,D,20181114,000000,14.76,15.35,14.06,14.25,41670,0
+VNCE.US,D,20181115,000000,14.11,14.21,13.3,13.34,40844,0
+VNCE.US,D,20181116,000000,13.4,13.55,13.15,13.38,35100,0
+VNCE.US,D,20181119,000000,13.29,13.44,12.17,12.59,21535,0
+VNCE.US,D,20181120,000000,12.29,12.68,11.7405,11.8,44191,0
+VNCE.US,D,20181121,000000,11.9,12.08,11.8,11.95,25882,0
+VNCE.US,D,20181123,000000,12,13.02,11.97,12.66,18068,0
+VNCE.US,D,20181126,000000,12.78,14.38,12.46,14.19,24224,0
+VNCE.US,D,20181127,000000,13.93,14.289,13.38,13.77,13658,0
+VNCE.US,D,20181128,000000,13.7539,13.9625,13.1,13.5,32362,0
+VNCE.US,D,20181129,000000,13.44,13.57,13.11,13.46,15754,0
+VNCE.US,D,20181130,000000,13.12,13.31,12.525,12.7,17339,0
+VNCE.US,D,20181203,000000,12.9,13,12.0801,12.88,21922,0
+VNCE.US,D,20181204,000000,12.96,12.98,11.96,12.13,18453,0
+VNCE.US,D,20181206,000000,11.79,11.79,10.71,10.91,45938,0
+VNCE.US,D,20181207,000000,10.9,11.11,9.27,9.5,58772,0
+VNCE.US,D,20181210,000000,9.52,10.418,9.4434,10.31,36740,0
+VNCE.US,D,20181211,000000,10.47,10.73,9.28,9.35,16288,0
+VNCE.US,D,20181212,000000,9.47,10.36,9.47,10.15,27254,0
+VNCE.US,D,20181213,000000,11.14,13.5,10.75,10.98,103442,0
+VNCE.US,D,20181214,000000,10.65,11.175,10.5,10.57,49609,0
+VNCE.US,D,20181217,000000,10.45,11.35,10.3,10.63,44643,0
+VNCE.US,D,20181218,000000,10.47,11.47,10.47,10.82,17627,0
+VNCE.US,D,20181219,000000,10.87,11.15,10.5,10.93,34226,0
+VNCE.US,D,20181220,000000,11.14,11.17,10.15,10.61,19395,0
+VNCE.US,D,20181221,000000,10.4,11.41,10.23,11.12,135770,0
+VNCE.US,D,20181224,000000,11.12,11.12,10.49,10.54,24309,0
+VNCE.US,D,20181226,000000,10.73,10.775,9.15,9.24,54468,0
+VNCE.US,D,20181227,000000,9.2,9.54,8.63,9.17,73382,0
+VNCE.US,D,20181228,000000,9.15,9.91,9.15,9.75,26411,0
+VNCE.US,D,20181231,000000,9.75,9.77,9.09,9.33,14441,0
+VNCE.US,D,20190102,000000,9.24,10.39,9.1,10.21,29422,0
+VNCE.US,D,20190103,000000,10.21,10.21,9.22,9.91,87121,0
+VNCE.US,D,20190104,000000,10.05,10.05,9.75,9.99,26698,0
+VNCE.US,D,20190107,000000,9.99,10.97,9.96,10.77,33120,0
+VNCE.US,D,20190108,000000,10.99,11.26,10.46,10.93,26633,0
+VNCE.US,D,20190109,000000,11.11,11.6283,11.06,11.265,32052,0
+VNCE.US,D,20190110,000000,11.21,11.5,11.01,11.08,22533,0
+VNCE.US,D,20190111,000000,11.13,11.58,10.9804,11.12,23062,0
+VNCE.US,D,20190114,000000,11.16,11.87,11.16,11.49,18500,0
+VNCE.US,D,20190115,000000,10.45,11.85,10.1,10.45,65455,0
+VNCE.US,D,20190116,000000,10.6,11.255,10.6,11.15,32288,0
+VNCE.US,D,20190117,000000,11.08,11.4,11.06,11.23,30157,0
+VNCE.US,D,20190118,000000,11.46,12.05,11.3062,11.6,33420,0
+VNCE.US,D,20190122,000000,11.47,11.7,11.39,11.56,13847,0
+VNCE.US,D,20190123,000000,11.7435,11.95,11.62,11.74,29211,0
+VNCE.US,D,20190124,000000,11.5,12.02,11.5,11.83,8829,0
+VNCE.US,D,20190125,000000,11.86,12.3,11.86,12.03,11184,0
+VNCE.US,D,20190128,000000,11.98,12.2176,11.4,11.62,30510,0
+VNCE.US,D,20190129,000000,11.8399,11.8399,11.18,11.43,30210,0
+VNCE.US,D,20190130,000000,11.62,11.9,11.55,11.73,6009,0
+VNCE.US,D,20190131,000000,11.965,12.08,11.71,11.98,10568,0
+VNCE.US,D,20190201,000000,12.4533,12.4533,11.67,11.81,12963,0
+VNCE.US,D,20190204,000000,11.5,12.18,11.32,12.06,10344,0
+VNCE.US,D,20190205,000000,12.36,12.6321,11.89,12.05,18645,0
+VNCE.US,D,20190206,000000,12.15,12.375,11.92,12.07,4910,0
+VNCE.US,D,20190207,000000,12.3061,12.3061,12.07,12.23,4598,0
+VNCE.US,D,20190208,000000,12.1974,12.269,12.03,12.19,7420,0
+VNCE.US,D,20190211,000000,12.145,12.355,11.94,12.31,12009,0
+VNCE.US,D,20190212,000000,12.3,13.21,12.3,13.2,40973,0
+VNCE.US,D,20190213,000000,13.37,13.38,13.11,13.35,11203,0
+VNCE.US,D,20190214,000000,13.3,13.69,13.07,13.41,28816,0
+VNCE.US,D,20190215,000000,13.34,14.49,13.34,13.7,33252,0
+VNCE.US,D,20190219,000000,14.43,14.96,13,13.6,28955,0
+VNCE.US,D,20190220,000000,13.81,14.015,13.3,13.66,20760,0
+VNCE.US,D,20190221,000000,13.5167,13.7,13.5167,13.59,6430,0
+VNCE.US,D,20190222,000000,13.86,14.03,13.765,13.93,8683,0
+VNCE.US,D,20190225,000000,14.1474,14.1474,13.9,14.11,35843,0
+VNCE.US,D,20190226,000000,14.2,14.38,14.07,14.23,14628,0
+VNCE.US,D,20190227,000000,14.47,14.47,14.08,14.4,3287,0
+VNCE.US,D,20190228,000000,14.3287,14.625,14.3287,14.54,8271,0
+VNCE.US,D,20190301,000000,14.75,14.75,14.7,14.7,8252,0
+VNCE.US,D,20190304,000000,14.51,14.74,14.51,14.55,14943,0
+VNCE.US,D,20190305,000000,14.739,14.739,14.19,14.22,14557,0
+VNCE.US,D,20190306,000000,14.505,14.505,13.98,14.08,8680,0
+VNCE.US,D,20190307,000000,14.185,14.325,13.57,13.84,13444,0
+VNCE.US,D,20190308,000000,13.99,14.095,13.61,13.99,8810,0
+VNCE.US,D,20190311,000000,14.04,14.05,13.76,13.88,12623,0
+VNCE.US,D,20190312,000000,14.145,14.145,13.39,13.39,25685,0
+VNCE.US,D,20190313,000000,13.4,13.65,13.15,13.33,7867,0
+VNCE.US,D,20190314,000000,13.27,13.495,12.7,13.48,38973,0
+VNCE.US,D,20190315,000000,13.74,13.79,13.5812,13.64,7421,0
+VNCE.US,D,20190318,000000,13.48,13.6,12.77,13.2,24776,0
+VNCE.US,D,20190319,000000,13.2096,13.43,12.9,12.9,11034,0
+VNCE.US,D,20190320,000000,12.79,13.35,12.55,13.27,19699,0
+VNCE.US,D,20190321,000000,13.475,13.475,12.92,12.95,4893,0
+VNCE.US,D,20190322,000000,12.94,12.94,12.29,12.45,10152,0
+VNCE.US,D,20190325,000000,12.22,12.5105,12.22,12.25,5780,0
+VNCE.US,D,20190326,000000,12.24,12.63,12.24,12.6,8160,0
+VNCE.US,D,20190327,000000,12.7061,12.8199,12.55,12.6,4636,0
+VNCE.US,D,20190328,000000,12.53,12.6,12.23,12.34,11076,0
+VNCE.US,D,20190329,000000,12.38,12.48,12.3,12.4,7820,0
+VNCE.US,D,20190401,000000,12.4,13.6,12.3,13.16,35055,0
+VNCE.US,D,20190402,000000,13.3005,13.74,12.93,13.04,37915,0
+VNCE.US,D,20190403,000000,13.27,13.49,13.17,13.29,5126,0
+VNCE.US,D,20190404,000000,13.19,13.39,13.07,13.31,5314,0
+VNCE.US,D,20190405,000000,13.26,13.26,13.14,13.23,12529,0
+VNCE.US,D,20190408,000000,13.23,13.4,13.23,13.32,5848,0
+VNCE.US,D,20190409,000000,13.23,13.4,13.04,13.4,15660,0
+VNCE.US,D,20190410,000000,13.42,13.93,13.42,13.81,39024,0
+VNCE.US,D,20190411,000000,13.2,13.85,12.28,12.41,73801,0
+VNCE.US,D,20190412,000000,12.47,12.61,11.9337,12.27,21977,0
+VNCE.US,D,20190415,000000,12.47,12.47,11.93,12.03,13671,0
+VNCE.US,D,20190416,000000,12.06,12.275,12.06,12.24,10138,0
+VNCE.US,D,20190417,000000,12.07,12.85,12.07,12.82,10419,0
+VNCE.US,D,20190418,000000,13.08,13.4,12.88,13,18030,0
+VNCE.US,D,20190422,000000,13,13,12.35,12.51,17334,0
+VNCE.US,D,20190423,000000,12.5105,12.86,12.25,12.64,56518,0
+VNCE.US,D,20190424,000000,12.62,13,12.3838,12.9,35509,0
+VNCE.US,D,20190425,000000,12.86,12.99,12.61,12.83,7433,0
+VNCE.US,D,20190426,000000,12.83,12.99,12.7912,12.99,4911,0
+VNCE.US,D,20190429,000000,12.89,13.29,12.83,13.17,25568,0
+VNCE.US,D,20190430,000000,13.2,13.5,12.86,13.5,17136,0
+VNCE.US,D,20190501,000000,13.51,13.7426,13.46,13.6,9202,0
+VNCE.US,D,20190502,000000,13.68,13.68,13.55,13.63,3514,0
+VNCE.US,D,20190503,000000,13.7,14.12,13.67,14.12,23886,0
+VNCE.US,D,20190506,000000,13.96,14.12,13.9,14.03,13743,0
+VNCE.US,D,20190507,000000,14.1,14.1,13.69,13.81,7996,0
+VNCE.US,D,20190508,000000,14.07,14.15,13.7,14.07,11748,0
+VNCE.US,D,20190509,000000,13.98,15.17,13.95,15.09,45342,0
+VNCE.US,D,20190510,000000,15.396,15.78,15.34,15.49,36879,0
+VNCE.US,D,20190513,000000,15.23,15.23,14.4532,14.95,12413,0
+VNCE.US,D,20190514,000000,14.97,15.58,14.945,15.55,26304,0
+VNCE.US,D,20190515,000000,15.4827,15.56,14.92,14.98,24222,0
+VNCE.US,D,20190516,000000,15.13,15.13,13.78,14.15,35228,0
+VNCE.US,D,20190517,000000,14.15,14.6843,13.9208,14.47,53798,0
+VNCE.US,D,20190520,000000,14.87,14.87,14.1,14.19,14290,0
+VNCE.US,D,20190521,000000,14.11,14.25,13.99,14.015,17087,0
+VNCE.US,D,20190522,000000,13.9,13.96,13.04,13.04,8653,0
+VNCE.US,D,20190523,000000,13.21,13.265,12.59,12.72,9544,0
+VNCE.US,D,20190524,000000,12.66,12.765,12.48,12.56,10446,0
+VNCE.US,D,20190528,000000,12.48,13.3,12.295,13.3,18105,0
+VNCE.US,D,20190529,000000,13.09,13.27,12.26,12.68,22351,0
+VNCE.US,D,20190530,000000,12.7,13.02,12.53,13.02,7873,0
+VNCE.US,D,20190531,000000,13,13.22,12.48,12.57,11062,0
+VNCE.US,D,20190603,000000,12.82,13.1,12.5299,13.1,15282,0
+VNCE.US,D,20190604,000000,13.14,13.9,13.04,13.6,23029,0
+VNCE.US,D,20190605,000000,13.62,13.74,13.44,13.7,21576,0
+VNCE.US,D,20190606,000000,13.65,13.65,13.2465,13.47,19388,0
+VNCE.US,D,20190607,000000,13.49,13.5,13.3,13.47,10990,0
+VNCE.US,D,20190610,000000,13.71,13.71,12.6,12.72,20329,0
+VNCE.US,D,20190611,000000,12.905,12.905,12.05,12.14,15681,0
+VNCE.US,D,20190612,000000,11.83,12.28,11.83,12.03,15738,0
+VNCE.US,D,20190613,000000,12.15,12.9,12.15,12.8,30654,0
+VNCE.US,D,20190614,000000,12.8,13.86,12.8,13.1,41662,0
+VNCE.US,D,20190617,000000,12.7781,13.4,12.7781,13.33,10495,0
+VNCE.US,D,20190618,000000,13.6,13.74,13.3401,13.5,10865,0
+VNCE.US,D,20190619,000000,13.5,13.78,13.375,13.66,8408,0
+VNCE.US,D,20190620,000000,13.3,13.7,13.3,13.67,16324,0
+VNCE.US,D,20190621,000000,13.59,13.8415,13.32,13.32,7628,0
+VNCE.US,D,20190624,000000,13.4,13.9,13.25,13.3,23374,0
+VNCE.US,D,20190625,000000,13.14,13.3,12.77,12.99,13682,0
+VNCE.US,D,20190626,000000,13.19,13.85,13.085,13.79,21737,0
+VNCE.US,D,20190627,000000,13.79,14.03,13.79,13.95,18614,0
+VNCE.US,D,20190628,000000,14.02,15,13.95,13.95,480736,0
+VNCE.US,D,20190701,000000,14.18,14.68,14.11,14.39,30457,0
+VNCE.US,D,20190702,000000,14.1796,14.45,14.17,14.33,9687,0
+VNCE.US,D,20190703,000000,14.23,14.55,14.142,14.35,6333,0
+VNCE.US,D,20190705,000000,14.114,14.35,14.114,14.34,4506,0
+VNCE.US,D,20190708,000000,14.35,14.35,14.14,14.2,7240,0
+VNCE.US,D,20190709,000000,14.305,14.34,13.94,14.28,13700,0
+VNCE.US,D,20190710,000000,14.72,14.72,14.101,14.26,8479,0
+VNCE.US,D,20190711,000000,14.25,14.34,14.005,14.05,19856,0
+VNCE.US,D,20190712,000000,13.8932,14.25,13.71,13.75,14338,0
+VNCE.US,D,20190715,000000,13.88,13.95,13.64,13.64,2364,0
+VNCE.US,D,20190716,000000,13.82,13.82,13.445,13.6,4904,0
+VNCE.US,D,20190717,000000,13.615,13.615,13.31,13.36,4388,0
+VNCE.US,D,20190718,000000,13.31,13.31,12.79,12.89,12851,0
+VNCE.US,D,20190719,000000,12.89,13.06,12.83,12.92,5109,0
+VNCE.US,D,20190722,000000,12.85,12.85,12.61,12.69,6907,0
+VNCE.US,D,20190723,000000,12.63,12.78,12.63,12.72,2336,0
+VNCE.US,D,20190724,000000,12.94,12.95,12.94,12.95,2152,0
+VNCE.US,D,20190725,000000,12.82,12.89,12.67,12.83,4417,0
+VNCE.US,D,20190726,000000,12.75,13.25,12.75,13.23,9166,0
+VNCE.US,D,20190729,000000,13.11,13.5553,13.11,13.47,9520,0
+VNCE.US,D,20190730,000000,13.42,13.65,13.38,13.46,5819,0
+VNCE.US,D,20190731,000000,13.55,14.3,13.54,14.04,21502,0
+VNCE.US,D,20190801,000000,14.2761,14.2761,13.74,13.74,15543,0
+VNCE.US,D,20190802,000000,12.9,13.9,12.85,12.9,19805,0
+VNCE.US,D,20190805,000000,12.62,12.7,12.07,12.64,19815,0
+VNCE.US,D,20190806,000000,12.86,13.21,12.65,13.16,10133,0
+VNCE.US,D,20190807,000000,13.16,13.21,12.85,13.16,7594,0
+VNCE.US,D,20190808,000000,13.38,13.38,12.67,12.7,13422,0
+VNCE.US,D,20190809,000000,12.78,12.935,12.55,12.55,10509,0
+VNCE.US,D,20190812,000000,12.46,12.58,11.72,12.51,11571,0
+VNCE.US,D,20190813,000000,12.44,12.75,12.44,12.69,8457,0
+VNCE.US,D,20190814,000000,12.42,12.55,12.05,12.49,24122,0
+VNCE.US,D,20190815,000000,12.5,12.5,11.8,11.95,28670,0
+VNCE.US,D,20190816,000000,12.06,12.15,11.21,11.35,25708,0
+VNCE.US,D,20190819,000000,11.5,11.7834,11.5,11.68,12223,0
+VNCE.US,D,20190820,000000,11.69,11.79,11.5,11.71,7328,0
+VNCE.US,D,20190821,000000,11.83,12,11.66,11.66,10198,0
+VNCE.US,D,20190822,000000,11.77,12.25,11.77,12.03,24702,0
+VNCE.US,D,20190823,000000,12.04,12.24,10.975,11,33733,0
+VNCE.US,D,20190826,000000,11.0924,12.19,11.02,12.12,7063,0
+VNCE.US,D,20190827,000000,12.09,12.09,11.12,11.41,35233,0
+VNCE.US,D,20190828,000000,11.4,11.61,11.3901,11.58,5860,0
+VNCE.US,D,20190829,000000,11.76,12.32,11.62,11.74,25150,0
+VNCE.US,D,20190830,000000,11.9,12.4,11.78,12.3,49755,0
+VNCE.US,D,20190903,000000,12,12.35,12,12.1,14375,0
+VNCE.US,D,20190904,000000,12.27,12.4,12.04,12.18,8061,0
+VNCE.US,D,20190905,000000,12.3,12.43,12.17,12.24,16754,0
+VNCE.US,D,20190906,000000,12.45,12.5,12.28,12.28,12276,0
+VNCE.US,D,20190909,000000,12.41,12.655,12.41,12.55,13422,0
+VNCE.US,D,20190910,000000,12.6876,12.6876,12.07,12.16,18403,0
+VNCE.US,D,20190911,000000,12.355,12.36,12.1,12.25,32250,0
+VNCE.US,D,20190912,000000,12.34,12.34,11.18,11.49,55888,0
+VNCE.US,D,20190913,000000,13.75,14.54,13.5876,14.28,283500,0
+VNCE.US,D,20190916,000000,14.11,15.2,13.72,14.77,69981,0
+VNCE.US,D,20190917,000000,14.6,15.65,14.5,15.47,83096,0
+VNCE.US,D,20190918,000000,15.56,16.14,15.55,16.07,75703,0
+VNCE.US,D,20190919,000000,16.07,17.0933,16.07,16.61,78445,0
+VNCE.US,D,20190920,000000,16.63,16.99,16.38,16.84,35082,0
+VNCE.US,D,20190923,000000,17.15,19.1,17,18.86,79800,0
+VNCE.US,D,20190924,000000,19,19.0285,17.89,18.33,34709,0
+VNCE.US,D,20190925,000000,18.38,19.66,18.38,19.46,85298,0
+VNCE.US,D,20190926,000000,19.51,19.801,18.7217,19.19,70488,0
+VNCE.US,D,20190927,000000,19.3,19.3,17.94,18.21,71408,0
+VNCE.US,D,20190930,000000,18.19,19.17,18.19,18.99,50940,0
+VNCE.US,D,20191001,000000,19.04,19.57,18.08,18.23,38432,0
+VNCE.US,D,20191002,000000,18.01,18.71,17.57,18.37,34445,0
+VNCE.US,D,20191003,000000,18.37,19.59,17.76,19.19,65673,0
+VNCE.US,D,20191004,000000,19.1,19.5,18.63,19,26794,0
+VNCE.US,D,20191007,000000,18.89,19.85,18.89,19.81,59127,0
+VNCE.US,D,20191008,000000,19.5,20.39,19.5,19.87,34873,0
+VNCE.US,D,20191009,000000,20.01,20.2088,19.27,19.99,36802,0
+VNCE.US,D,20191010,000000,20.06,20.4,19.52,20.35,34019,0
+VNCE.US,D,20191011,000000,20.45,21.23,20.45,20.89,49630,0
+VNCE.US,D,20191014,000000,20.93,21.48,20.2,21.38,53938,0
+VNCE.US,D,20191015,000000,21.3,21.635,21,21.31,55305,0
+VNCE.US,D,20191016,000000,21.34,21.75,21.19,21.4,49682,0
+VNCE.US,D,20191017,000000,21.55,21.665,20.99,21.41,62256,0
+VNCE.US,D,20191018,000000,21.56,22.17,21.1,21.79,68387,0
+VNCE.US,D,20191021,000000,22.25,22.88,21.72,22.72,94962,0
+VNCE.US,D,20191022,000000,22.75,22.98,21.88,22.28,85767,0
+VNCE.US,D,20191023,000000,22.2,22.39,21.44,21.96,89535,0
+VNCE.US,D,20191024,000000,22.06,22.53,21.7,22.33,87043,0
+VNCE.US,D,20191025,000000,22.3,22.5798,21.85,22.02,69356,0
+VNCE.US,D,20191028,000000,22,22.33,21.32,21.79,58117,0
+VNCE.US,D,20191029,000000,21.79,21.94,21.37,21.43,72753,0
+VNCE.US,D,20191030,000000,21.42,22.06,20.73,21.89,36884,0
+VNCE.US,D,20191031,000000,21.94,21.94,21.06,21.12,36703,0
+VNCE.US,D,20191101,000000,21.26,21.55,20.71,21.11,39054,0
+VNCE.US,D,20191104,000000,21.21,21.74,21,21.3,35319,0
+VNCE.US,D,20191105,000000,21.3,21.94,21.21,21.75,81682,0
+VNCE.US,D,20191106,000000,21.93,23.87,21.04,21.72,178081,0
+VNCE.US,D,20191107,000000,21.73,22.43,21.51,22.03,56169,0
+VNCE.US,D,20191108,000000,22.05,22.2,21.45,21.76,89979,0
+VNCE.US,D,20191111,000000,21.24,21.35,19.2575,21.15,110563,0
+VNCE.US,D,20191112,000000,21.15,21.74,20.74,20.84,29403,0
+VNCE.US,D,20191113,000000,20.79,21.05,20.49,20.65,54272,0
+VNCE.US,D,20191114,000000,20.48,21.02,20.48,20.71,30137,0
+VNCE.US,D,20191115,000000,20.86,21.49,20.55,20.75,46347,0
+VNCE.US,D,20191118,000000,20.71,21.31,20.47,20.93,35357,0
+VNCE.US,D,20191119,000000,20.98,21.43,20.435,21.27,109389,0
+VNCE.US,D,20191120,000000,21.25,22.1601,21.08,21.58,91659,0
+VNCE.US,D,20191121,000000,21.58,22,21.28,21.81,55035,0
+VNCE.US,D,20191122,000000,21.85,22.5148,21.63,21.92,130022,0
+VNCE.US,D,20191125,000000,22.05,23.55,21.91,23.25,102129,0
+VNCE.US,D,20191126,000000,23.25,23.36,22.61,22.71,65647,0
+VNCE.US,D,20191127,000000,22.8,23.13,22.05,22.47,60325,0
+VNCE.US,D,20191129,000000,22.41,23.22,22.41,22.67,30175,0
+VNCE.US,D,20191202,000000,22.82,22.82,22.09,22.56,64063,0
+VNCE.US,D,20191203,000000,22.27,22.62,21.72,22.05,72848,0
+VNCE.US,D,20191204,000000,22.23,22.69,22.01,22.69,79283,0
+VNCE.US,D,20191205,000000,22.67,22.72,22,22.16,80401,0
+VNCE.US,D,20191206,000000,22.29,22.455,21.8478,22.2,77331,0
+VNCE.US,D,20191209,000000,22.62,23.1,22.14,22.72,106108,0
+VNCE.US,D,20191210,000000,22.71,23.41,22.36,23.34,93416,0
+VNCE.US,D,20191211,000000,23.39,23.79,22.98,23.68,87192,0
+VNCE.US,D,20191212,000000,23.6,25.36,23.6,24.9,190364,0
+VNCE.US,D,20191213,000000,27.63,27.63,17.18,17.37,527440,0
+VNCE.US,D,20191216,000000,18,18,16.16,16.8,239395,0
+VNCE.US,D,20191217,000000,16.92,19.42,16.52,19.38,274608,0
+VNCE.US,D,20191218,000000,19.91,20.2,18.57,19.16,168330,0
+VNCE.US,D,20191219,000000,19.31,19.4,18.77,19.12,110015,0
+VNCE.US,D,20191220,000000,19.15,19.3,18.45,18.91,220626,0
+VNCE.US,D,20191223,000000,18.94,19.72,18.88,19.29,98408,0
+VNCE.US,D,20191224,000000,19.22,19.3,18.52,18.83,62638,0
+VNCE.US,D,20191226,000000,18.78,19.3,18.09,18.29,63066,0
+VNCE.US,D,20191227,000000,18.24,18.24,17.49,17.7,57366,0
+VNCE.US,D,20191230,000000,17.69,17.95,17.15,17.31,93145,0
+VNCE.US,D,20191231,000000,17.22,17.55,16.87,17.31,46790,0
+VNCE.US,D,20200102,000000,17.31,17.44,16.91,17.39,45432,0
+VNCE.US,D,20200103,000000,17.16,17.55,17.04,17.28,48568,0
+VNCE.US,D,20200106,000000,17.17,17.49,16.895,17.12,60147,0
+VNCE.US,D,20200107,000000,17,17.03,16.41,16.63,60184,0
+VNCE.US,D,20200108,000000,16.65,16.84,16.05,16.43,65512,0
+VNCE.US,D,20200109,000000,16.43,16.82,16.16,16.23,40644,0
+VNCE.US,D,20200110,000000,16.28,16.3,15.61,15.69,33344,0
+VNCE.US,D,20200113,000000,15.48,15.7164,15.09,15.52,51896,0
+VNCE.US,D,20200114,000000,15.6,16.34,15.34,15.94,42465,0
+VNCE.US,D,20200115,000000,16.01,16.32,15.93,16.28,64141,0
+VNCE.US,D,20200116,000000,16.42,17.04,16.42,16.55,108322,0
+VNCE.US,D,20200117,000000,16.7,17.23,16.56,17.13,111018,0
+VNCE.US,D,20200121,000000,17.03,17.21,16.48,16.59,80643,0
+VNCE.US,D,20200122,000000,16.7,16.72,15.82,15.84,57439,0
+VNCE.US,D,20200123,000000,15.76,15.9,15.36,15.38,51194,0
+VNCE.US,D,20200124,000000,15.47,15.75,15.15,15.39,30016,0
+VNCE.US,D,20200127,000000,15.05,15.34,14.8,14.82,25545,0
+VNCE.US,D,20200128,000000,14.9,15.26,14.73,15.19,27373,0
+VNCE.US,D,20200129,000000,15.01,15.13,14.84,14.89,12011,0
+VNCE.US,D,20200130,000000,14.83,15.19,14.75,15.04,27748,0
+VNCE.US,D,20200131,000000,15.11,15.11,14.71,14.77,19963,0
+VNCE.US,D,20200203,000000,14.71,14.88,13.74,14,40968,0
+VNCE.US,D,20200204,000000,14.1003,14.89,14.01,14.58,52345,0
+VNCE.US,D,20200205,000000,14.77,14.87,14.19,14.43,24799,0
+VNCE.US,D,20200206,000000,14.35,14.47,13.95,14.17,27815,0
+VNCE.US,D,20200207,000000,14.1,14.1,13.7,13.75,12430,0
+VNCE.US,D,20200210,000000,13.88,14.27,13.5805,14.18,21442,0
+VNCE.US,D,20200211,000000,14.19,14.4,14.1,14.16,12381,0
+VNCE.US,D,20200212,000000,14.25,14.72,14.25,14.67,9466,0
+VNCE.US,D,20200213,000000,14.75,14.75,14.52,14.64,6579,0
+VNCE.US,D,20200214,000000,14.68,14.71,14.25,14.56,13208,0
+VNCE.US,D,20200218,000000,14.5,14.62,14.26,14.51,7201,0
+VNCE.US,D,20200219,000000,14.58,14.79,14.27,14.75,38215,0
+VNCE.US,D,20200220,000000,14.8,14.89,14.33,14.6,57267,0
+VNCE.US,D,20200221,000000,14.58,14.77,14.03,14.55,99161,0
+VNCE.US,D,20200224,000000,14.04,14.08,13.4,13.73,43137,0
+VNCE.US,D,20200225,000000,13.78,13.78,12.59,12.68,33911,0
+VNCE.US,D,20200226,000000,12.81,13.073,10.73,10.84,51769,0
+VNCE.US,D,20200227,000000,10.6,10.78,10.19,10.34,38764,0
+VNCE.US,D,20200228,000000,10.13,10.8,9.95,10.8,41244,0
+VNCE.US,D,20200302,000000,10.84,10.85,10.27,10.84,25407,0
+VNCE.US,D,20200303,000000,11.06,11.51,9.66,9.7,27040,0
+VNCE.US,D,20200304,000000,10.07,10.5,9.62,10.37,18745,0
+VNCE.US,D,20200305,000000,10.35,10.35,9.22,9.47,30231,0
+VNCE.US,D,20200306,000000,9.16,9.575,8.88,9.12,16785,0
+VNCE.US,D,20200309,000000,8.1,8.57,7.23,7.38,42373,0
+VNCE.US,D,20200310,000000,7.41,8.14,7.3,8.01,29560,0
+VNCE.US,D,20200311,000000,7.89,7.89,6.86,6.9,41393,0
+VNCE.US,D,20200312,000000,6.2,6.25,3.82,4.72,124980,0
+VNCE.US,D,20200313,000000,5.26,5.91,4.95,5.86,51719,0
+VNCE.US,D,20200316,000000,5.29,5.455,3.99,4.88,41195,0
+VNCE.US,D,20200317,000000,4.84,5.35,4.23,4.88,73243,0
+VNCE.US,D,20200318,000000,4.5,4.5,3.65,3.72,103054,0
+VNCE.US,D,20200319,000000,3.67,4.49,3.25,4.43,85176,0
+VNCE.US,D,20200320,000000,4.36,4.45,3.7,3.78,44467,0
+VNCE.US,D,20200323,000000,3.72,4.19,3.44,3.8,54011,0
+VNCE.US,D,20200324,000000,3.96,4.77,3.96,4.67,37949,0
+VNCE.US,D,20200325,000000,4.69,4.914,4.27,4.69,51272,0
+VNCE.US,D,20200326,000000,4.58,5.05,4.58,4.85,34887,0
+VNCE.US,D,20200327,000000,4.49,4.6495,3.9699,4.03,41457,0
+VNCE.US,D,20200330,000000,3.98,4.21,3.83,3.97,40403,0
+VNCE.US,D,20200331,000000,3.95,4.1,3.74,3.88,48091,0
+VNCE.US,D,20200401,000000,3.54,3.9,3.4,3.55,62548,0
+VNCE.US,D,20200402,000000,3.5,3.61,3.3,3.34,44168,0
+VNCE.US,D,20200403,000000,3.33,3.5,3.16,3.38,54137,0
+VNCE.US,D,20200406,000000,3.5,4.4347,3.5,4.33,87725,0
+VNCE.US,D,20200407,000000,4.59,5.15,4.2,4.26,50331,0
+VNCE.US,D,20200408,000000,4.29,5.1517,4.28,4.96,65337,0
+VNCE.US,D,20200409,000000,5.04,5.7099,4.84,5.59,82590,0
+VNCE.US,D,20200413,000000,5.9,5.9,5.19,5.55,50472,0
+VNCE.US,D,20200414,000000,5.78,6.08,5.44,5.96,82907,0
+VNCE.US,D,20200415,000000,5.83,5.83,5.0386,5.38,32694,0
+VNCE.US,D,20200416,000000,5.4,5.43,4.58,4.6,33419,0
+VNCE.US,D,20200417,000000,4.87,5.2,4.87,5.14,18695,0
+VNCE.US,D,20200420,000000,5.02,5.496,4.7931,5.01,75353,0
+VNCE.US,D,20200421,000000,4.85,5.36,4.84,5.02,62673,0
+VNCE.US,D,20200422,000000,5.26,5.315,5.01,5.04,28066,0
+VNCE.US,D,20200423,000000,5.17,5.51,5.01,5.02,22590,0
+VNCE.US,D,20200424,000000,5.1,5.26,5.03,5.14,17308,0
+VNCE.US,D,20200427,000000,5.13,5.69,5.01,5.57,40737,0
+VNCE.US,D,20200428,000000,6.01,6.13,5.75,6.08,68928,0
+VNCE.US,D,20200429,000000,6.38,6.55,6.1,6.19,89659,0
+VNCE.US,D,20200430,000000,6.06,6.37,5.85,5.97,32372,0
+VNCE.US,D,20200501,000000,5.82,5.9233,5.21,5.37,30575,0
+VNCE.US,D,20200504,000000,5.26,5.55,5.15,5.31,19121,0
+VNCE.US,D,20200505,000000,5.3,5.81,5.3,5.57,34661,0
+VNCE.US,D,20200506,000000,5.54,5.6,5,5.31,22294,0
+VNCE.US,D,20200507,000000,5.5,5.7277,5.08,5.33,25298,0
+VNCE.US,D,20200508,000000,5.2853,5.51,5.16,5.31,23270,0
+VNCE.US,D,20200511,000000,5.1,5.53,5.05,5.41,19546,0
+VNCE.US,D,20200512,000000,5.54,5.7,4.52,4.59,82419,0
+VNCE.US,D,20200513,000000,4.61,5.3231,4.61,5.26,131227,0
+VNCE.US,D,20200514,000000,5.19,6,5,5.86,129772,0
+VNCE.US,D,20200515,000000,6,6,5.385,5.5,50543,0
+VNCE.US,D,20200518,000000,5.89,6.12,5.72,5.77,68222,0
+VNCE.US,D,20200519,000000,5.76,5.76,5.36,5.47,21896,0
+VNCE.US,D,20200520,000000,5.48,5.91,5.45,5.65,36788,0
+VNCE.US,D,20200521,000000,5.81,5.91,5.49,5.58,37118,0
+VNCE.US,D,20200522,000000,5.6868,5.98,5.49,5.75,23718,0
+VNCE.US,D,20200526,000000,6.23,6.4,5.976,6.27,57965,0
+VNCE.US,D,20200527,000000,6.3,6.35,5.86,6.12,43058,0
+VNCE.US,D,20200528,000000,6.13,6.52,5.92,6.13,55998,0
+VNCE.US,D,20200529,000000,6.12,6.24,5.7,6.24,74563,0
+VNCE.US,D,20200601,000000,6.05,6.35,6,6,35102,0
+VNCE.US,D,20200602,000000,6.1,6.15,5.73,5.96,44879,0
+VNCE.US,D,20200603,000000,5.99,6.47,5.99,6.25,52084,0
+VNCE.US,D,20200604,000000,6.25,6.48,6.16,6.34,42020,0
+VNCE.US,D,20200605,000000,6.5,7.48,6.5,7.06,101057,0
+VNCE.US,D,20200608,000000,7.77,8.14,7.53,7.57,114144,0
+VNCE.US,D,20200609,000000,7.37,7.4281,6.65,7.08,52478,0
+VNCE.US,D,20200610,000000,7.05,7.05,6.49,6.74,53166,0
+VNCE.US,D,20200611,000000,6.43,6.57,6.09,6.41,76846,0
+VNCE.US,D,20200612,000000,6.68,6.71,6.18,6.44,42850,0
+VNCE.US,D,20200615,000000,6.11,6.3599,5.79,6.32,36399,0
+VNCE.US,D,20200616,000000,6.5,6.77,5.9,6.22,96402,0
+VNCE.US,D,20200617,000000,6.06,6.06,5.34,5.36,112836,0
+VNCE.US,D,20200618,000000,5.15,5.73,5.13,5.47,55971,0
+VNCE.US,D,20200619,000000,5.55,5.64,5,5.1,88476,0
+VNCE.US,D,20200622,000000,5.12,5.51,5.09,5.36,47870,0
+VNCE.US,D,20200623,000000,5.48,5.52,5.05,5.15,63308,0
+VNCE.US,D,20200624,000000,5.05,5.59,4.86,5.31,122563,0
+VNCE.US,D,20200625,000000,5.23,5.41,5.09,5.41,51969,0
+VNCE.US,D,20200626,000000,5.41,5.51,5,5.28,272496,0
+VNCE.US,D,20200629,000000,5.34,5.95,5.25,5.51,48475,0
+VNCE.US,D,20200630,000000,5.53,5.72,5.39,5.55,14612,0
+VNCE.US,D,20200701,000000,5.7,5.84,5.32,5.35,21868,0
+VNCE.US,D,20200702,000000,5.51,5.69,5.25,5.36,25001,0
+VNCE.US,D,20200706,000000,5.71,5.8284,5.35,5.35,40999,0
+VNCE.US,D,20200707,000000,5.23,5.4,5.1,5.1,18639,0
+VNCE.US,D,20200708,000000,5.14,5.15,4.85,5.08,15703,0
+VNCE.US,D,20200709,000000,5.07,5.2057,5,5.01,25039,0
+VNCE.US,D,20200710,000000,5.05,5.19,5,5.12,12308,0
+VNCE.US,D,20200713,000000,5.13,5.415,4.92,5.15,26399,0
+VNCE.US,D,20200714,000000,5.32,5.39,5,5.08,8913,0
+VNCE.US,D,20200715,000000,5.25,5.5629,5.25,5.41,14075,0
+VNCE.US,D,20200716,000000,5.31,5.48,5.27,5.41,16339,0
+VNCE.US,D,20200717,000000,5.37,5.415,5.15,5.15,20832,0
+VNCE.US,D,20200720,000000,5.16,5.17,5.04,5.12,15060,0
+VNCE.US,D,20200721,000000,5.15,5.28,5.13,5.16,10226,0
+VNCE.US,D,20200722,000000,5.16,5.26,5.12,5.15,7402,0
+VNCE.US,D,20200723,000000,5.25,5.3,5.12,5.13,5198,0
+VNCE.US,D,20200724,000000,5.125,5.125,4.91,5.05,10777,0
+VNCE.US,D,20200727,000000,5.06,5.09,4.77,4.86,20030,0
+VNCE.US,D,20200728,000000,4.8111,4.98,4.78,4.95,14477,0
+VNCE.US,D,20200729,000000,5.02,5.11,4.87,4.95,10441,0
+VNCE.US,D,20200730,000000,4.93,4.98,4.6,4.6,22390,0
+VNCE.US,D,20200731,000000,4.791,4.791,4.51,4.57,21031,0
+VNCE.US,D,20200803,000000,4.45,4.5,4.3,4.3,19590,0
+VNCE.US,D,20200804,000000,4.44,5.54,4.44,5.12,74196,0
+VNCE.US,D,20200805,000000,5.25,5.46,5.235,5.32,24174,0
+VNCE.US,D,20200806,000000,5.0872,5.33,5.0872,5.1,10390,0
+VNCE.US,D,20200807,000000,4.9,5.32,4.9,5.25,11248,0
+VNCE.US,D,20200810,000000,5.4,5.58,5.23,5.3,16064,0
+VNCE.US,D,20200811,000000,5.38,5.45,5.06,5.13,8012,0
+VNCE.US,D,20200812,000000,5.2388,5.2388,5.09,5.18,3489,0
+VNCE.US,D,20200813,000000,5.15,5.15,4.89,5,14645,0
+VNCE.US,D,20200814,000000,5.01,5.07,4.98,5.07,7087,0
+VNCE.US,D,20200817,000000,5.15,5.15,4.99,5.03,9661,0
+VNCE.US,D,20200818,000000,5.0145,5.11,4.93,5.06,11059,0
+VNCE.US,D,20200819,000000,5.12,5.135,4.91,4.97,12083,0
+VNCE.US,D,20200820,000000,4.88,5.054,4.86,5.04,57148,0
+VNCE.US,D,20200821,000000,5.04,5.07,4.69,5.03,19962,0
+VNCE.US,D,20200824,000000,5,5.12,5,5.03,17062,0
+VNCE.US,D,20200825,000000,4.97,5.04,4.8284,5.01,14811,0
+VNCE.US,D,20200826,000000,5.05,5.05,4.8433,5.01,14000,0
+VNCE.US,D,20200827,000000,4.96,5.1,4.87,5,17271,0
+VNCE.US,D,20200828,000000,4.995,5.03,4.95,5.03,6619,0
+VNCE.US,D,20200831,000000,4.87,5.03,4.87,5.03,27336,0
+VNCE.US,D,20200901,000000,4.97,5.1,4.87,5.07,14267,0
+VNCE.US,D,20200902,000000,5.02,5.42,5.01,5.42,17330,0
+VNCE.US,D,20200903,000000,5.42,5.4601,5.18,5.27,20733,0
+VNCE.US,D,20200904,000000,5.3071,5.315,5.14,5.3,5179,0
+VNCE.US,D,20200908,000000,5.22,5.39,5.1613,5.28,8412,0
+VNCE.US,D,20200909,000000,5.205,5.37,5.205,5.3,7800,0
+VNCE.US,D,20200910,000000,5.33,5.425,5.32,5.39,5971,0
+VNCE.US,D,20200911,000000,5.31,5.3899,5.25,5.28,14175,0
+VNCE.US,D,20200914,000000,5.5,5.9,5.3689,5.76,58139,0
+VNCE.US,D,20200915,000000,5.6,5.789,5.58,5.64,25429,0
+VNCE.US,D,20200916,000000,5.66,5.97,5.66,5.78,33323,0
+VNCE.US,D,20200917,000000,5.88,6.64,5.68,6.44,45789,0
+VNCE.US,D,20200918,000000,6.48,6.48,5.62,5.73,40325,0
+VNCE.US,D,20200921,000000,5.55,5.55,5.31,5.32,15671,0
+VNCE.US,D,20200922,000000,5.34,5.51,5.25,5.33,21827,0
+VNCE.US,D,20200923,000000,5.39,5.58,5.33,5.34,9134,0
+VNCE.US,D,20200924,000000,5.28,5.364,5.14,5.17,19729,0
+VNCE.US,D,20200925,000000,5.24,5.58,5.15,5.563,15670,0
+VNCE.US,D,20200928,000000,5.67,5.67,5.5,5.6,5467,0
+VNCE.US,D,20200929,000000,5.54,5.55,5.3,5.46,13552,0
+VNCE.US,D,20200930,000000,5.43,5.5666,5.3,5.41,7078,0
+VNCE.US,D,20201001,000000,5.34,6.19,5.225,5.95,19735,0
+VNCE.US,D,20201002,000000,5.84,5.99,5.35,5.58,14310,0
+VNCE.US,D,20201005,000000,5.6,5.82,5.6,5.66,3143,0
+VNCE.US,D,20201006,000000,5.87,5.87,5.58,5.62,5951,0
+VNCE.US,D,20201007,000000,5.735,5.735,5.26,5.46,17415,0
+VNCE.US,D,20201008,000000,5.52,5.68,5.46,5.6,5946,0
+VNCE.US,D,20201009,000000,5.48,5.61,5.31,5.4,7443,0
+VNCE.US,D,20201012,000000,5.42,5.5299,5.2448,5.33,7439,0
+VNCE.US,D,20201013,000000,5.371,5.46,5.21,5.28,10032,0
+VNCE.US,D,20201014,000000,5.31,5.4001,5.038,5.06,8339,0
+VNCE.US,D,20201015,000000,5.06,5.36,5.06,5.2,4540,0
+VNCE.US,D,20201016,000000,5.2,5.2,5.13,5.175,6154,0
+VNCE.US,D,20201019,000000,5.2,5.2,4.9,4.95,11387,0
+VNCE.US,D,20201020,000000,5.08,5.08,4.8,4.86,9393,0
+VNCE.US,D,20201021,000000,4.83,4.87,4.51,4.8,22721,0
+VNCE.US,D,20201022,000000,4.8936,4.8936,4.76,4.79,7786,0
+VNCE.US,D,20201023,000000,4.8574,4.8582,4.65,4.72,3141,0
+VNCE.US,D,20201026,000000,4.69,4.69,4.38,4.5,26973,0
+VNCE.US,D,20201027,000000,4.65,4.65,4.38,4.53,18833,0
+VNCE.US,D,20201028,000000,4.455,4.47,4.227,4.32,10028,0
+VNCE.US,D,20201029,000000,4.31,4.31,4.2,4.23,4441,0
+VNCE.US,D,20201030,000000,4.2,4.3423,3.97,4,17361,0
+VNCE.US,D,20201102,000000,4.13,4.13,3.92,3.94,4865,0
+VNCE.US,D,20201103,000000,4.05,4.05,3.9601,3.99,6846,0
+VNCE.US,D,20201104,000000,3.98,4.015,3.88,3.95,7472,0
+VNCE.US,D,20201105,000000,3.99,4.47,3.99,4.41,18568,0
+VNCE.US,D,20201106,000000,4.39,4.41,4.16,4.24,13354,0
+VNCE.US,D,20201109,000000,4.63,4.9,4.19,4.28,41076,0
+VNCE.US,D,20201110,000000,4.28,4.3101,4.145,4.17,26677,0
+VNCE.US,D,20201111,000000,4.3,4.33,4.17,4.25,10024,0
+VNCE.US,D,20201112,000000,4.24,4.33,4.165,4.17,23173,0
+VNCE.US,D,20201113,000000,4.28,4.3328,4.1747,4.27,11899,0
+VNCE.US,D,20201116,000000,4.4,4.89,4.4,4.65,19131,0
+VNCE.US,D,20201117,000000,5,5,4.63,4.69,21976,0
+VNCE.US,D,20201118,000000,4.89,4.98,4.74,4.74,16316,0
+VNCE.US,D,20201119,000000,4.8,5.02,4.735,5.02,14737,0
+VNCE.US,D,20201120,000000,5.15,5.55,5.0424,5.45,21837,0
+VNCE.US,D,20201123,000000,5.45,5.85,5.3709,5.85,39667,0
+VNCE.US,D,20201124,000000,5.98,6.08,5.4,5.6,31551,0
+VNCE.US,D,20201125,000000,5.5,6,5.47,5.94,21615,0
+VNCE.US,D,20201127,000000,5.7335,5.8678,5.27,5.27,12559,0
+VNCE.US,D,20201130,000000,5.62,5.71,5.1,5.14,35177,0
+VNCE.US,D,20201201,000000,5.28,5.63,5.28,5.53,15516,0
+VNCE.US,D,20201202,000000,5.3101,5.47,5.3101,5.43,10115,0
+VNCE.US,D,20201203,000000,5.61,7.98,5.125,5.77,1036262,0
+VNCE.US,D,20201204,000000,5.94,6.98,5.82,6.7,155639,0
+VNCE.US,D,20201207,000000,6.71,6.92,6.25,6.47,27823,0
+VNCE.US,D,20201208,000000,6.46,6.4803,5.87,6.04,42484,0
+VNCE.US,D,20201209,000000,6,6.79,6,6.43,21840,0
+VNCE.US,D,20201210,000000,6.55,6.6695,6,6.35,28693,0
+VNCE.US,D,20201211,000000,6.23,6.23,5.8351,6,20403,0
+VNCE.US,D,20201214,000000,6.58,6.98,6.2501,6.98,55680,0
+VNCE.US,D,20201215,000000,7.01,7.1573,6,6.17,42153,0
+VNCE.US,D,20201216,000000,6.2,6.69,6.17,6.27,27929,0
+VNCE.US,D,20201217,000000,6.35,6.49,6.3,6.41,13761,0
+VNCE.US,D,20201218,000000,6.41,6.96,6.28,6.4,57329,0
+VNCE.US,D,20201221,000000,6.17,6.692,6.17,6.55,44347,0
+VNCE.US,D,20201222,000000,6.46,6.52,5.82,5.86,80181,0
+VNCE.US,D,20201223,000000,5.87,6.16,5.8602,5.91,7758,0
+VNCE.US,D,20201224,000000,5.59,5.71,5.25,5.26,54875,0
+VNCE.US,D,20201228,000000,5.3,5.5711,5.3,5.51,14017,0
+VNCE.US,D,20201229,000000,5.5,5.51,5.33,5.48,15022,0
+VNCE.US,D,20201230,000000,5.54,5.86,5.45,5.86,16022,0
+VNCE.US,D,20201231,000000,5.92,6.6,5.57,6.36,66535,0
+VNCE.US,D,20210104,000000,6.33,6.79,5.9,6.54,33465,0
+VNCE.US,D,20210105,000000,6.58,6.7,6.17,6.27,34554,0
+VNCE.US,D,20210106,000000,6.4,6.98,6.1,6.87,46293,0
+VNCE.US,D,20210107,000000,6.89,7.29,6.87,7.11,23939,0
+VNCE.US,D,20210108,000000,7.3,7.3,6.55,7.25,35106,0
+VNCE.US,D,20210111,000000,7.25,7.98,7.16,7.98,37767,0
+VNCE.US,D,20210112,000000,7.8,9,7.8,8.65,48407,0
+VNCE.US,D,20210113,000000,8.68,8.72,8.17,8.71,23113,0
+VNCE.US,D,20210114,000000,8.84,9.25,8.828,9.25,30598,0
+VNCE.US,D,20210115,000000,9.19,9.3,8.66,9.3,20790,0
+VNCE.US,D,20210119,000000,9.11,9.2,8.7748,9.15,16225,0
+VNCE.US,D,20210120,000000,9.15,9.32,8.8635,8.98,4151,0
+VNCE.US,D,20210121,000000,8.91,9.19,8.74,8.86,6006,0
+VNCE.US,D,20210122,000000,8.14,8.8,8.14,8.79,26145,0
+VNCE.US,D,20210125,000000,8.8,9.14,8.49,8.65,19126,0
+VNCE.US,D,20210126,000000,8.64,9.16,8.633,8.85,22889,0
+VNCE.US,D,20210127,000000,8.76,8.8378,7.75,7.94,27145,0
+VNCE.US,D,20210128,000000,8.24,8.5,7.7501,7.82,15596,0
+VNCE.US,D,20210129,000000,7.83,8.27,7.7,8.19,15046,0
+VNCE.US,D,20210201,000000,8.08,8.25,7.7501,8.15,14973,0
+VNCE.US,D,20210202,000000,8.2,8.25,7.93,8.17,7579,0
+VNCE.US,D,20210203,000000,8.0143,8.1609,7.74,8.01,4514,0
+VNCE.US,D,20210204,000000,8.0259,8.98,8.0259,8.7,18946,0
+VNCE.US,D,20210205,000000,8.8,8.9566,8.2735,8.82,7492,0
+VNCE.US,D,20210208,000000,8.83,8.83,8.33,8.41,15140,0
+VNCE.US,D,20210209,000000,8.45,8.45,7.51,7.77,21526,0
+VNCE.US,D,20210210,000000,7.97,8.65,7.97,8.65,17457,0
+VNCE.US,D,20210211,000000,8.62,8.6979,8.42,8.42,4342,0
+VNCE.US,D,20210212,000000,8.08,8.57,8.08,8.57,1738,0
+VNCE.US,D,20210216,000000,8.52,8.52,8.12,8.12,1205,0
+VNCE.US,D,20210217,000000,8.19,8.4282,8.05,8.25,1900,0
+VNCE.US,D,20210218,000000,8.18,8.3,8.01,8.28,2566,0
+VNCE.US,D,20210219,000000,8.46,8.58,8.1,8.2,5727,0
+VNCE.US,D,20210222,000000,8.2482,8.55,8.2482,8.44,4276,0
+VNCE.US,D,20210223,000000,8.1496,8.44,8.08,8.32,9563,0
+VNCE.US,D,20210224,000000,8.3963,8.95,8.3,8.9001,10406,0
+VNCE.US,D,20210225,000000,9.07,9.09,8.78,8.78,14715,0
+VNCE.US,D,20210226,000000,8.4559,8.84,8.39,8.6,5923,0
+VNCE.US,D,20210301,000000,9.02,9.02,8.6001,8.67,9843,0
+VNCE.US,D,20210302,000000,8.6908,9.11,8.2,9.07,9341,0
+VNCE.US,D,20210303,000000,8.9,8.9,8.21,8.55,11248,0
+VNCE.US,D,20210304,000000,8.1642,8.34,8.05,8.24,15356,0
+VNCE.US,D,20210305,000000,8.02,8.4,7.57,8.2,25923,0
+VNCE.US,D,20210308,000000,8.15,8.39,7.91,8.39,9221,0
+VNCE.US,D,20210309,000000,9,9.52,8.72,9.35,30328,0
+VNCE.US,D,20210310,000000,9.56,9.8,9.4,9.51,15438,0
+VNCE.US,D,20210311,000000,9.64,9.9,9.53,9.835,14975,0
+VNCE.US,D,20210312,000000,9.88,10,9.64,9.98,8896,0
+VNCE.US,D,20210315,000000,9.95,10.7,9.95,10.7,38871,0
+VNCE.US,D,20210316,000000,10.72,10.77,10.0432,10.45,8407,0
+VNCE.US,D,20210317,000000,10.43,10.43,10.12,10.33,6327,0
+VNCE.US,D,20210318,000000,10.33,11,10.33,10.7,32254,0
+VNCE.US,D,20210319,000000,10.54,10.9299,10.26,10.9,14784,0
+VNCE.US,D,20210322,000000,11,12,10.9,11.89,25621,0
+VNCE.US,D,20210323,000000,11.73,11.73,10.87,11.04,17566,0
+VNCE.US,D,20210324,000000,10.93,11.06,10.39,10.68,9300,0
+VNCE.US,D,20210325,000000,10.53,11.095,10.22,11.02,7963,0
+VNCE.US,D,20210326,000000,10.33,11.52,10.33,11.52,6862,0
+VNCE.US,D,20210329,000000,11.5,11.5,11.05,11.34,2071,0
+VNCE.US,D,20210330,000000,11.37,11.37,10.75,10.99,8219,0
+VNCE.US,D,20210331,000000,11.03,11.3,10.79,11.22,3523,0
+VNCE.US,D,20210401,000000,11.3,11.3,11.01,11.12,3828,0
+VNCE.US,D,20210405,000000,11.3,11.69,10.9001,11.5,13347,0
+VNCE.US,D,20210406,000000,11.32,11.69,11.26,11.6,6552,0
+VNCE.US,D,20210407,000000,11.505,11.6,11.4,11.6,2482,0
+VNCE.US,D,20210408,000000,11.52,11.52,11.32,11.5,3134,0
+VNCE.US,D,20210409,000000,11.7,11.7,11.455,11.6,3241,0
+VNCE.US,D,20210412,000000,11.3,11.4497,11.18,11.19,5268,0
+VNCE.US,D,20210413,000000,11.17,11.49,11.17,11.325,4839,0
+VNCE.US,D,20210414,000000,11.43,11.6,11.23,11.34,4330,0
+VNCE.US,D,20210415,000000,11.225,11.45,11.2,11.29,2490,0
+VNCE.US,D,20210416,000000,11.18,11.3,11,11.15,3244,0
+VNCE.US,D,20210419,000000,11.1,11.2,11,11.2,4226,0
+VNCE.US,D,20210420,000000,10.7,11.19,10.7,11.19,2224,0
+VNCE.US,D,20210421,000000,11.13,11.51,11.12,11.5,4901,0
+VNCE.US,D,20210422,000000,11.61,11.61,11.3,11.45,2201,0
+VNCE.US,D,20210423,000000,11.29,11.69,11.29,11.62,11639,0
+VNCE.US,D,20210426,000000,11.6,11.636,11.5904,11.6,1440,0
+VNCE.US,D,20210427,000000,11.6701,11.6701,11.565,11.63,1029,0
+VNCE.US,D,20210428,000000,11.42,11.67,11.42,11.67,1933,0
+VNCE.US,D,20210429,000000,11.31,11.69,11.11,11.69,10160,0
+VNCE.US,D,20210430,000000,11.12,11.55,10.9,11.28,32757,0
+VNCE.US,D,20210503,000000,11.55,11.67,11.46,11.67,2513,0
+VNCE.US,D,20210504,000000,11.67,11.94,11.48,11.94,10239,0
+VNCE.US,D,20210505,000000,11.59,11.95,11.59,11.9,3358,0
+VNCE.US,D,20210506,000000,11.8823,12,11.65,12,7168,0
+VNCE.US,D,20210507,000000,12,12.45,11.67,12,18747,0
+VNCE.US,D,20210510,000000,11.77,12.05,11.75,11.84,38099,0
+VNCE.US,D,20210511,000000,11.84,11.9,11.8161,11.9,909,0
+VNCE.US,D,20210512,000000,11.61,11.74,10.75,11.03,9445,0
+VNCE.US,D,20210513,000000,11.38,11.38,11.03,11.04,3450,0
+VNCE.US,D,20210514,000000,11.05,11.25,11.05,11.25,2244,0
+VNCE.US,D,20210517,000000,11.2243,11.2243,11.2243,11.2243,781,0
+VNCE.US,D,20210518,000000,10.9,11.2184,10.8658,11.2,6143,0
+VNCE.US,D,20210519,000000,11,11.251,11,11.2299,4155,0
+VNCE.US,D,20210520,000000,11.2141,11.2141,11.1599,11.2,1479,0
+VNCE.US,D,20210521,000000,11.16,11.2,11.16,11.2,2637,0
+VNCE.US,D,20210524,000000,10.92,11.2,10.92,10.95,1277,0
+VNCE.US,D,20210525,000000,11.14,11.14,10.9,10.94,3629,0
+VNCE.US,D,20210526,000000,11.15,11.2,11,11.08,6029,0
+VNCE.US,D,20210527,000000,11.08,11.3001,11.08,11.3001,2347,0
+VNCE.US,D,20210528,000000,11.28,11.58,11.28,11.51,3207,0
+VNCE.US,D,20210601,000000,11.29,11.56,11.29,11.39,2607,0
+VNCE.US,D,20210602,000000,11.6293,11.6293,11.5992,11.5992,816,0
+VNCE.US,D,20210603,000000,11.63,11.84,11.63,11.68,2926,0
+VNCE.US,D,20210604,000000,11.87,11.87,11.65,11.79,4133,0
+VNCE.US,D,20210607,000000,11.65,12.25,11.4,12.25,21817,0
+VNCE.US,D,20210608,000000,12.323,12.35,12.205,12.21,1251,0
+VNCE.US,D,20210609,000000,12.2701,13.22,12.2701,13.05,11583,0
+VNCE.US,D,20210610,000000,13.2622,13.51,12.8501,13.16,45269,0
+VNCE.US,D,20210611,000000,12.71,13.14,11.22,12,40574,0
+VNCE.US,D,20210614,000000,12.63,12.76,10.79,10.91,19364,0
+VNCE.US,D,20210615,000000,10.74,11,10.7,10.7,8313,0
+VNCE.US,D,20210616,000000,10.17,10.6701,10.17,10.38,6611,0
+VNCE.US,D,20210617,000000,10.35,10.6595,10.35,10.62,3224,0
+VNCE.US,D,20210618,000000,10.51,10.59,10.5,10.57,8590,0
+VNCE.US,D,20210621,000000,10.74,10.74,10.39,10.39,7873,0
+VNCE.US,D,20210622,000000,10.6,10.6,10.2459,10.36,3398,0
+VNCE.US,D,20210623,000000,10.14,10.497,10.14,10.32,2692,0
+VNCE.US,D,20210624,000000,10.37,10.37,10.28,10.28,820,0
+VNCE.US,D,20210625,000000,10.5775,10.63,10.3819,10.58,2693,0
+VNCE.US,D,20210628,000000,10.63,10.63,10.3995,10.5,1639,0
+VNCE.US,D,20210629,000000,10.47,10.58,10.35,10.35,2309,0
+VNCE.US,D,20210630,000000,10.11,10.3399,10.1,10.1,5808,0
+VNCE.US,D,20210701,000000,10.07,10.1901,10,10,2209,0
+VNCE.US,D,20210702,000000,10.24,10.5,10.2,10.2,21419,0
+VNCE.US,D,20210706,000000,10.36,10.36,10,10,1636,0
+VNCE.US,D,20210707,000000,10.2,10.2,9.85,9.85,3025,0
+VNCE.US,D,20210708,000000,9.8,9.8,9.445,9.79,6259,0
+VNCE.US,D,20210709,000000,9.89,9.89,9.75,9.75,1614,0
+VNCE.US,D,20210712,000000,9.81,9.97,9.56,9.76,4573,0
+VNCE.US,D,20210713,000000,9.63,9.63,9.33,9.34,2692,0
+VNCE.US,D,20210714,000000,9.45,9.53,9.33,9.39,3349,0
+VNCE.US,D,20210715,000000,9.4,9.49,9.22,9.29,6085,0
+VNCE.US,D,20210716,000000,9.35,9.35,8.86,8.9,5676,0
+VNCE.US,D,20210719,000000,9.305,9.305,8.15,8.48,4956,0
+VNCE.US,D,20210720,000000,8.48,8.79,8.48,8.62,6254,0
+VNCE.US,D,20210721,000000,9,9.04,9,9.03,6699,0
+VNCE.US,D,20210723,000000,8.875,8.9799,8.28,8.49,18536,0
+VNCE.US,D,20210726,000000,8.52,8.56,8.2,8.48,6005,0
+VNCE.US,D,20210727,000000,8.25,8.36,7.99,7.99,12570,0
+VNCE.US,D,20210728,000000,8.19,8.2,8.19,8.2,919,0
+VNCE.US,D,20210729,000000,8.42,8.42,8.09,8.09,1215,0
+VNCE.US,D,20210730,000000,8.2153,8.2153,7.9,7.95,4463,0
+VNCE.US,D,20210802,000000,8.21,8.21,7.8,7.9,2343,0
+VNCE.US,D,20210803,000000,8,8,7.14,7.81,5880,0
+VNCE.US,D,20210804,000000,7.7201,7.7307,7.51,7.72,5147,0
+VNCE.US,D,20210805,000000,7.35,7.48,7.19,7.29,7041,0
+VNCE.US,D,20210806,000000,7.28,7.41,7.1891,7.41,1026,0
+VNCE.US,D,20210809,000000,7.4,7.7,7.4,7.56,1693,0
+VNCE.US,D,20210810,000000,7.65,7.7999,7.43,7.68,8470,0
+VNCE.US,D,20210811,000000,7.53,7.68,7.53,7.68,2305,0
+VNCE.US,D,20210812,000000,7.67,7.68,7.52,7.52,2645,0
+VNCE.US,D,20210813,000000,7.55,7.55,7.4457,7.48,1341,0
+VNCE.US,D,20210816,000000,7.2991,7.33,7.19,7.29,7743,0
+VNCE.US,D,20210817,000000,7,8.13,6.82,7.75,35763,0
+VNCE.US,D,20210818,000000,7.97,8.1,7.87,7.88,1297,0
+VNCE.US,D,20210819,000000,8.09,8.09,7.69,7.69,3367,0
+VNCE.US,D,20210820,000000,7.83,7.89,7.83,7.89,1259,0
+VNCE.US,D,20210823,000000,7.76,8.03,7.38,7.4,7437,0
+VNCE.US,D,20210824,000000,7.4333,7.4333,7.005,7.27,11979,0
+VNCE.US,D,20210825,000000,7.4642,7.4642,7.2,7.23,1063,0
+VNCE.US,D,20210826,000000,7.23,7.23,7.23,7.23,568,0
+VNCE.US,D,20210827,000000,7.4462,7.4462,7.15,7.15,1760,0
+VNCE.US,D,20210830,000000,7.15,7.1557,7,7.001,6018,0
+VNCE.US,D,20210831,000000,7.04,7.3765,6.77,6.77,12625,0
+VNCE.US,D,20210901,000000,6.855,6.895,6.77,6.83,4094,0
+VNCE.US,D,20210902,000000,6.75,6.75,6.33,6.66,14570,0
+VNCE.US,D,20210903,000000,6.79,7,6.65,7,16907,0
+VNCE.US,D,20210907,000000,7.16,7.1943,6.8,6.85,6006,0
+VNCE.US,D,20210908,000000,6.8,6.8299,6.43,6.54,11335,0
+VNCE.US,D,20210909,000000,6.5,6.72,6.34,6.71,78476,0
+VNCE.US,D,20210910,000000,7.3,8.1,6.85,7.75,230031,0
+VNCE.US,D,20210913,000000,7.6,7.68,7.2891,7.56,26567,0
+VNCE.US,D,20210914,000000,7.55,7.72,7.23,7.23,19328,0
+VNCE.US,D,20210915,000000,7.14,8.2699,7,7.98,28147,0
+VNCE.US,D,20210916,000000,7.92,7.92,7.2001,7.26,24079,0
+VNCE.US,D,20210917,000000,7.185,7.75,7.185,7.71,9657,0
+VNCE.US,D,20210920,000000,8.02,8.02,7.57,7.81,10477,0
+VNCE.US,D,20210921,000000,7.8841,7.915,7.72,7.84,8216,0
+VNCE.US,D,20210922,000000,7.9,8.34,7.9,8.2999,13447,0
+VNCE.US,D,20210923,000000,8.1826,8.6,8.1826,8.54,10089,0
+VNCE.US,D,20210924,000000,8.54,8.9,8.34,8.68,10644,0
+VNCE.US,D,20210927,000000,8.57,8.725,8.3835,8.6,6216,0
+VNCE.US,D,20210928,000000,8.74,8.74,8.12,8.55,11651,0
+VNCE.US,D,20210929,000000,8.27,8.68,8.205,8.68,3044,0
+VNCE.US,D,20210930,000000,8.69,8.7899,8.12,8.2544,3510,0
+VNCE.US,D,20211001,000000,8.1506,8.53,8.13,8.5,3099,0
+VNCE.US,D,20211004,000000,8.4321,8.49,8.23,8.23,2430,0
+VNCE.US,D,20211005,000000,8.24,8.3552,8.14,8.28,11853,0
+VNCE.US,D,20211006,000000,8.13,8.39,8.13,8.24,8315,0
+VNCE.US,D,20211007,000000,8.2,8.4,8.18,8.26,6389,0
+VNCE.US,D,20211008,000000,8.15,8.5346,8.12,8.48,8707,0
+VNCE.US,D,20211011,000000,8.48,8.6,8.29,8.59,2126,0
+VNCE.US,D,20211012,000000,8.57,8.82,8.57,8.82,7994,0
+VNCE.US,D,20211013,000000,8.7,8.86,8.57,8.75,4896,0
+VNCE.US,D,20211014,000000,8.86,8.88,8.59,8.77,2931,0
+VNCE.US,D,20211015,000000,8.65,8.79,8.6,8.7,8908,0
+VNCE.US,D,20211018,000000,8.68,8.79,8.68,8.71,3680,0
+VNCE.US,D,20211019,000000,8.73,8.75,8.73,8.75,818,0
+VNCE.US,D,20211020,000000,8.58,8.83,8.57,8.82,4531,0
+VNCE.US,D,20211021,000000,8.55,8.84,8.2507,8.6,3136,0
+VNCE.US,D,20211022,000000,8.4565,8.89,8.4565,8.86,2688,0
+VNCE.US,D,20211025,000000,8.9,8.9,8.48,8.6,3638,0
+VNCE.US,D,20211026,000000,8.43,8.9,8.28,8.88,4030,0
+VNCE.US,D,20211027,000000,8.5801,8.74,8.5801,8.69,2014,0
+VNCE.US,D,20211028,000000,8.8,8.88,8.8,8.88,2791,0
+VNCE.US,D,20211029,000000,8.9,9.9925,8.8,9.65,27261,0
+VNCE.US,D,20211101,000000,9.65,9.95,9.64,9.7,13844,0
+VNCE.US,D,20211102,000000,9.65,9.8,9.65,9.8,542,0
+VNCE.US,D,20211103,000000,9.7,9.99,9.33,9.99,3967,0
+VNCE.US,D,20211104,000000,9.7,10.15,9.36,10.15,9270,0
+VNCE.US,D,20211105,000000,10,10.4,10,10.4,2869,0
+VNCE.US,D,20211108,000000,10.0602,10.49,10.0602,10.2015,2993,0
+VNCE.US,D,20211109,000000,10.3,10.35,9.9601,10.15,3050,0
+VNCE.US,D,20211110,000000,10.05,10.3557,9.3728,10.0001,12019,0
+VNCE.US,D,20211111,000000,10.1001,10.7,10.1001,10.53,8939,0
+VNCE.US,D,20211112,000000,11,11,10.48,10.49,3644,0
+VNCE.US,D,20211115,000000,10.53,10.62,9.6837,10.08,13822,0
+VNCE.US,D,20211116,000000,10.25,10.5,10.11,10.42,1552,0
+VNCE.US,D,20211117,000000,10.67,10.67,10.25,10.46,10686,0
+VNCE.US,D,20211118,000000,10.51,10.62,10.25,10.46,1274,0
+VNCE.US,D,20211119,000000,10.25,10.375,9.92,10.19,7835,0
+VNCE.US,D,20211122,000000,10.15,10.22,10.05,10.22,2544,0
+VNCE.US,D,20211123,000000,9.79,10.16,9.79,10,1837,0
+VNCE.US,D,20211124,000000,9.75,10,9.5,10,1228,0
+VNCE.US,D,20211126,000000,9.81,9.87,9.5,9.75,5860,0
+VNCE.US,D,20211129,000000,9.5,10.1,9.3,10.1,6919,0
+VNCE.US,D,20211130,000000,9.94,10.1,9.52,10.1,6370,0
+VNCE.US,D,20211201,000000,10.2,10.74,9.45,10.5,13345,0
+VNCE.US,D,20211202,000000,10.55,10.83,10.03,10.6,5609,0
+VNCE.US,D,20211203,000000,10.04,10.25,9.5,10.17,24909,0
+VNCE.US,D,20211206,000000,9.96,10.57,9.7,10.19,3366,0
+VNCE.US,D,20211207,000000,10.31,10.64,10.3,10.63,5196,0
+VNCE.US,D,20211208,000000,10.5989,10.79,10.4034,10.7501,2509,0
+VNCE.US,D,20211209,000000,10.56,11.57,10.56,11.31,22005,0
+VNCE.US,D,20211210,000000,10.31,10.65,9.63,10.23,18500,0
+VNCE.US,D,20211213,000000,10.2,10.2,9.65,9.65,6574,0
+VNCE.US,D,20211214,000000,9.25,9.85,9.01,9.5,9451,0
+VNCE.US,D,20211215,000000,9.21,9.5156,9.03,9.24,8673,0
+VNCE.US,D,20211216,000000,9.25,9.25,9.2,9.2,1687,0
+VNCE.US,D,20211217,000000,9.2,9.29,8.19,9.29,18837,0
+VNCE.US,D,20211220,000000,9.07,9.44,8.44,9.05,14515,0
+VNCE.US,D,20211221,000000,8.78,9.48,8.46,8.96,20042,0
+VNCE.US,D,20211222,000000,9.105,9.34,8.19,8.61,19944,0
+VNCE.US,D,20211223,000000,8.4,8.5,7.82,8.5,12118,0
+VNCE.US,D,20211227,000000,8.8229,8.86,8.12,8.24,7406,0
+VNCE.US,D,20211228,000000,8.166,8.405,7.93,8.18,3931,0
+VNCE.US,D,20211229,000000,8.02,8.11,7.87,8.11,1357,0
+VNCE.US,D,20211230,000000,7.9667,8.24,7.73,7.74,7276,0
+VNCE.US,D,20211231,000000,8.16,8.2,7.78,7.965,1542,0
+VNCE.US,D,20220103,000000,8.09,8.09,7.4,7.9,10337,0
+VNCE.US,D,20220104,000000,8.13,8.13,7.7,7.85,9347,0
+VNCE.US,D,20220105,000000,8.19,8.19,7.71,8.05,5957,0
+VNCE.US,D,20220106,000000,7.99,8.04,7.7,7.95,6529,0
+VNCE.US,D,20220107,000000,8.12,8.24,7.6793,8.13,5246,0
+VNCE.US,D,20220110,000000,7.99,8.95,7.6466,8.7,27030,0
+VNCE.US,D,20220111,000000,8.8,9.15,8.215,8.9,23066,0
+VNCE.US,D,20220112,000000,8.41,9.12,8.26,8.975,17147,0
+VNCE.US,D,20220113,000000,8.92,9.47,8.55,8.79,15550,0
+VNCE.US,D,20220114,000000,8.87,9.1,7.9,9,13386,0
+VNCE.US,D,20220118,000000,8.25,9.2,8.25,9.14,13731,0
+VNCE.US,D,20220119,000000,8.92,9.4,8.45,8.85,13467,0
+VNCE.US,D,20220120,000000,9.2,9.46,8.76,9.17,19589,0
+VNCE.US,D,20220121,000000,9.15,9.3934,8.9,9.04,13400,0
+VNCE.US,D,20220124,000000,8.65,9.25,8.65,9.19,20056,0
+VNCE.US,D,20220125,000000,9.19,9.19,8.75,9.12,13817,0
+VNCE.US,D,20220126,000000,9.03,9.2,8.31,8.63,11491,0
+VNCE.US,D,20220127,000000,8.54,8.65,7.79,8.57,19945,0
+VNCE.US,D,20220128,000000,8.33,8.59,7.82,8.5,17236,0
+VNCE.US,D,20220131,000000,8.7,9,8.4216,9,7475,0
+VNCE.US,D,20220201,000000,8.54,9.0933,8.506,8.8,11334,0
+VNCE.US,D,20220202,000000,8.99,9.12,8.79,9.05,8955,0
+VNCE.US,D,20220203,000000,8.6,9.3,8.6,9.105,9038,0
+VNCE.US,D,20220204,000000,8.685,9.4,8.679,9.09,25795,0
+VNCE.US,D,20220207,000000,8.68,9.19,8.68,8.9,13122,0
+VNCE.US,D,20220208,000000,9.015,9.08,8.6,8.95,5300,0
+VNCE.US,D,20220209,000000,9.31,9.75,8.65,9.3,23694,0
+VNCE.US,D,20220210,000000,9.36,9.36,8.66,8.71,7705,0
+VNCE.US,D,20220211,000000,8.5,8.5,8.11,8.49,9920,0
+VNCE.US,D,20220214,000000,8.39,8.4,7.9,8.3,8202,0
+VNCE.US,D,20220215,000000,8,8.2,7.98,8.1,10562,0
+VNCE.US,D,20220216,000000,7.9,7.9,7.6,7.77,14920,0
+VNCE.US,D,20220217,000000,7.76,7.87,7.51,7.87,2312,0
+VNCE.US,D,20220218,000000,8,8,7.6,7.89,7934,0
+VNCE.US,D,20220222,000000,7.8,8.19,7.7,8.1,7782,0
+VNCE.US,D,20220223,000000,7.9,8.64,7.89,8.08,12527,0
+VNCE.US,D,20220224,000000,8.155,8.155,7.75,8.14,8924,0
+VNCE.US,D,20220225,000000,7.99,8.29,7.795,8.13,11489,0
+VNCE.US,D,20220228,000000,8.35,8.35,7.6,7.6,7293,0
+VNCE.US,D,20220301,000000,7.96,8.025,7.35,7.78,13655,0
+VNCE.US,D,20220302,000000,8.01,8.19,7.695,8.13,5391,0
+VNCE.US,D,20220303,000000,8.245,8.245,7.49,8.02,15490,0
+VNCE.US,D,20220304,000000,7.6764,8,7.55,8,9919,0
+VNCE.US,D,20220307,000000,7.83,7.94,7.21,7.21,9986,0
+VNCE.US,D,20220308,000000,7.26,7.5,7.22,7.32,4846,0
+VNCE.US,D,20220309,000000,7.4,7.4,7.19,7.21,3331,0
+VNCE.US,D,20220310,000000,7.514,7.514,7.15,7.3,2161,0
+VNCE.US,D,20220311,000000,7.2,7.42,6.74,7,15952,0
+VNCE.US,D,20220314,000000,7,7.225,6.7,6.7,10222,0
+VNCE.US,D,20220315,000000,6.75,6.84,6.75,6.75,1235,0
+VNCE.US,D,20220316,000000,6.808,7.24,6.5249,7.1,6252,0
+VNCE.US,D,20220317,000000,6.95,8,6.95,7.86,19101,0
+VNCE.US,D,20220318,000000,7.9956,7.9956,7.2641,7.78,9654,0
+VNCE.US,D,20220321,000000,7.7269,8,7.4211,8,6703,0
+VNCE.US,D,20220322,000000,7.7,8.5,7.7,8.47,13943,0
+VNCE.US,D,20220323,000000,8.09,8.28,7.81,8.14,6668,0
+VNCE.US,D,20220324,000000,8.04,8.44,7.99,8.13,4483,0
+VNCE.US,D,20220325,000000,8,8.36,7.89,8.25,6639,0
+VNCE.US,D,20220328,000000,8.08,8.63,8.08,8.3,9399,0
+VNCE.US,D,20220329,000000,8.6,8.79,8.15,8.36,10457,0
+VNCE.US,D,20220330,000000,8.22,8.585,7.92,8.3,17147,0
+VNCE.US,D,20220331,000000,8.18,8.66,7.69,8.13,13232,0
+VNCE.US,D,20220401,000000,8.08,8.49,8.08,8.17,3211,0
+VNCE.US,D,20220404,000000,8.1,8.6,7.96,8.5,9544,0
+VNCE.US,D,20220405,000000,8.25,9,8.02,8.51,20430,0
+VNCE.US,D,20220406,000000,8.29,8.825,8.09,8.48,6412,0
+VNCE.US,D,20220407,000000,8.28,8.58,8.16,8.19,5807,0
+VNCE.US,D,20220408,000000,8.49,8.78,8.37,8.76,5546,0
+VNCE.US,D,20220411,000000,8.84,8.9,8.535,8.89,7287,0
+VNCE.US,D,20220412,000000,8.6,9.18,8.58,8.75,13959,0
+VNCE.US,D,20220413,000000,8.78,9,8.32,8.88,20708,0
+VNCE.US,D,20220414,000000,8.49,8.7801,8.49,8.75,1835,0
+VNCE.US,D,20220418,000000,8.59,8.93,7.03,7.49,30533,0
+VNCE.US,D,20220419,000000,7.28,7.9,7.1,7.79,18463,0
+VNCE.US,D,20220420,000000,7.55,8.18,7.55,7.8,7537,0
+VNCE.US,D,20220421,000000,7.72,7.92,7.26,7.92,13580,0
+VNCE.US,D,20220422,000000,7.8,7.8,7.8,7.8,198,0
+VNCE.US,D,20220425,000000,7.59,8.29,7.59,8.29,5230,0
+VNCE.US,D,20220426,000000,7.92,8.43,7.54,8.3,14558,0
+VNCE.US,D,20220427,000000,8.5,8.5,8.39,8.39,1352,0
+VNCE.US,D,20220428,000000,8.025,8.75,8.025,8.74,16610,0
+VNCE.US,D,20220429,000000,8.79,9.11,8.42,9.11,26688,0
+VNCE.US,D,20220502,000000,8.77,9.5,8.3509,8.85,22553,0
+VNCE.US,D,20220503,000000,8.81,8.94,8.65,8.87,4066,0
+VNCE.US,D,20220504,000000,8.89,8.99,8.64,8.98,6024,0
+VNCE.US,D,20220505,000000,8.76,8.9,8.65,8.84,13780,0
+VNCE.US,D,20220506,000000,8.58,8.76,8.58,8.6,4693,0
+VNCE.US,D,20220509,000000,8.53,8.8,8.34,8.6,6733,0
+VNCE.US,D,20220510,000000,8.49,8.67,8.16,8.4,18579,0
+VNCE.US,D,20220511,000000,8.38,8.3861,7.91,8,18406,0
+VNCE.US,D,20220512,000000,8.1,8.16,7.805,8,27867,0
+VNCE.US,D,20220513,000000,8.36,8.36,7.881,8,19134,0
+VNCE.US,D,20220516,000000,7.99,8,7.7,7.7,11493,0
+VNCE.US,D,20220517,000000,7.7639,8.35,7.7639,8.14,10915,0
+VNCE.US,D,20220518,000000,8.11,8.33,8.01,8.15,4166,0
+VNCE.US,D,20220519,000000,7.9,8.25,7.8801,8,12748,0
+VNCE.US,D,20220520,000000,7.98,8.48,7.98,8.36,8832,0
+VNCE.US,D,20220523,000000,8.2579,8.42,8.02,8.2444,5158,0
+VNCE.US,D,20220524,000000,8.14,8.2227,8,8,1754,0
+VNCE.US,D,20220525,000000,8,8.0846,7.9911,8,8670,0
+VNCE.US,D,20220526,000000,8.06,8.06,7.97,8.01,22528,0
+VNCE.US,D,20220527,000000,8.25,8.25,7.85,8,36020,0
+VNCE.US,D,20220531,000000,7.83,8,7.75,7.77,21104,0
+VNCE.US,D,20220601,000000,7.98,8,7.5,8,7304,0
+VNCE.US,D,20220602,000000,7.98,7.98,7.74,7.74,5678,0
+VNCE.US,D,20220606,000000,7.84,8,7.75,8,3998,0
+VNCE.US,D,20220607,000000,8.1179,8.1199,7.63,7.9,10625,0
+VNCE.US,D,20220608,000000,7.6779,8,7.45,8,16532,0
+VNCE.US,D,20220609,000000,8.3,8.3,7.55,7.75,14145,0
+VNCE.US,D,20220610,000000,7.5,7.99,7.5,7.86,10077,0
+VNCE.US,D,20220613,000000,7.5423,7.75,7.5,7.6,6015,0
+VNCE.US,D,20220614,000000,7.6,7.6,7.32,7.32,13825,0
+VNCE.US,D,20220615,000000,7.42,7.5,7.386,7.5,5349,0
+VNCE.US,D,20220616,000000,7.33,7.4656,7.09,7.43,8744,0
+VNCE.US,D,20220617,000000,7.2726,7.41,7.2,7.4,5058,0
+VNCE.US,D,20220621,000000,7.4,7.5,7.2318,7.5,5231,0
+VNCE.US,D,20220622,000000,7.28,7.55,7.28,7.55,1307,0
+VNCE.US,D,20220623,000000,7.34,7.53,7.34,7.43,5632,0
+VNCE.US,D,20220624,000000,7.7099,7.85,7.46,7.73,12982,0
+VNCE.US,D,20220627,000000,7.49,7.78,7.48,7.68,4328,0
+VNCE.US,D,20220628,000000,7.48,7.8,7.47,7.68,6171,0
+VNCE.US,D,20220629,000000,7.76,7.78,7.36,7.57,7854,0
+VNCE.US,D,20220630,000000,7.62,7.85,7.5,7.85,6796,0
+VNCE.US,D,20220701,000000,7.61,7.9,7.5,7.72,7126,0
+VNCE.US,D,20220705,000000,7.48,7.6499,7.33,7.6,15405,0
+VNCE.US,D,20220706,000000,7.3901,7.57,7.38,7.57,8460,0
+VNCE.US,D,20220707,000000,7.56,7.58,7.47,7.49,10846,0
+VNCE.US,D,20220708,000000,7.4502,7.5,7.4502,7.5,6743,0
+VNCE.US,D,20220711,000000,7.4,7.5,7.22,7.5,7725,0
+VNCE.US,D,20220712,000000,7.32,7.5,7.16,7.5,10100,0
+VNCE.US,D,20220713,000000,7.19,7.52,7.19,7.52,4373,0
+VNCE.US,D,20220714,000000,7.265,7.53,7.0001,7.33,5551,0
+VNCE.US,D,20220715,000000,7.33,7.46,7.24,7.46,3544,0
+VNCE.US,D,20220718,000000,7.63,7.69,7.33,7.59,7076,0
+VNCE.US,D,20220719,000000,7.7,7.72,7.3853,7.6,15177,0
+VNCE.US,D,20220720,000000,7.5,7.74,7.5,7.74,22311,0
+VNCE.US,D,20220721,000000,7.7,7.77,7.6,7.77,7928,0
+VNCE.US,D,20220722,000000,7.77,7.77,7.4791,7.69,20007,0
+VNCE.US,D,20220725,000000,7.61,7.74,7.4704,7.72,6801,0
+VNCE.US,D,20220726,000000,7.51,7.6,6.86,7.55,23507,0
+VNCE.US,D,20220727,000000,7.37,7.55,6.96,7.55,11999,0
+VNCE.US,D,20220728,000000,7.4,7.6,7.34,7.5,5187,0
+VNCE.US,D,20220729,000000,7,7.2,6.78,6.95,15882,0
+VNCE.US,D,20220801,000000,7.01,7.04,6.9,7.04,6221,0
+VNCE.US,D,20220802,000000,6.95,7.2,6.93,7.02,5100,0
+VNCE.US,D,20220803,000000,6.93,7.33,6.93,7.18,2922,0
+VNCE.US,D,20220804,000000,7.03,7.23,6.9911,7.19,6579,0
+VNCE.US,D,20220805,000000,7.06,7.48,7.03,7.48,6837,0
+VNCE.US,D,20220808,000000,7.29,7.45,7.11,7.32,8606,0
+VNCE.US,D,20220809,000000,7.18,7.445,7.06,7.16,7615,0
+VNCE.US,D,20220810,000000,7.16,7.52,7.08,7.51,17364,0
+VNCE.US,D,20220811,000000,7.35,7.53,7.2,7.5,11415,0
+VNCE.US,D,20220812,000000,7.28,7.64,7.21,7.64,29346,0
+VNCE.US,D,20220815,000000,7.39,7.69,7.35,7.69,7251,0
+VNCE.US,D,20220816,000000,7.48,7.75,7.48,7.64,15824,0
+VNCE.US,D,20220817,000000,7.39,7.66,7.39,7.65,11307,0
+VNCE.US,D,20220818,000000,7.3589,7.67,7.3589,7.57,6356,0
+VNCE.US,D,20220819,000000,7.58,7.62,7.37,7.62,20049,0
+VNCE.US,D,20220822,000000,7,7.3,6.76,7,67608,0
+VNCE.US,D,20220823,000000,7,7,6.8449,7,10950,0
+VNCE.US,D,20220824,000000,6.9,7.04,6.68,7,15726,0
+VNCE.US,D,20220825,000000,7.05,7.31,6.94,6.94,19486,0
+VNCE.US,D,20220826,000000,6.86,6.96,6.81,6.93,2463,0
+VNCE.US,D,20220829,000000,6.85,6.97,6.85,6.97,4490,0
+VNCE.US,D,20220830,000000,6.97,6.99,6.825,6.98,4281,0
+VNCE.US,D,20220831,000000,6.88,7.2,6.88,7.15,5360,0
+VNCE.US,D,20220901,000000,7.355,7.61,7,7.61,7147,0
+VNCE.US,D,20220902,000000,7.4,7.65,7.33,7.64,13252,0
+VNCE.US,D,20220906,000000,7.53,7.64,7.4856,7.64,2894,0
+VNCE.US,D,20220907,000000,7.48,7.64,7.44,7.64,2023,0
+VNCE.US,D,20220908,000000,7.7,7.77,7.57,7.77,8229,0
+VNCE.US,D,20220909,000000,7.67,7.77,7.33,7.5,33980,0
+VNCE.US,D,20220912,000000,7.78,7.78,7.27,7.38,19246,0
+VNCE.US,D,20220913,000000,6.55,6.99,6.55,6.71,10100,0
+VNCE.US,D,20220914,000000,6.58,6.79,6.41,6.42,17481,0
+VNCE.US,D,20220915,000000,6.49,6.64,6.28,6.5,4977,0
+VNCE.US,D,20220916,000000,6.5,6.58,6.4015,6.58,10243,0
+VNCE.US,D,20220919,000000,6.49,6.67,6.38,6.67,27523,0
+VNCE.US,D,20220920,000000,6.41,7,6.37,7,11010,0
+VNCE.US,D,20220921,000000,6.72,6.87,6.35,6.86,39673,0
+VNCE.US,D,20220922,000000,6.72,6.73,6.3001,6.51,20016,0
+VNCE.US,D,20220923,000000,6.37,6.37,6.1404,6.33,25415,0
+VNCE.US,D,20220926,000000,6.25,6.3,5.96,6.3,12335,0
+VNCE.US,D,20220927,000000,6.15,6.15,5.91,6,19827,0
+VNCE.US,D,20220928,000000,6.08,6.22,5.99,6.19,24095,0
+VNCE.US,D,20220929,000000,6.04,6.22,5.99,6.07,4129,0
+VNCE.US,D,20220930,000000,6.24,6.36,5.88,6.25,24083,0
+VNCE.US,D,20221003,000000,6.5,6.85,6.1,6.36,27043,0
+VNCE.US,D,20221004,000000,6.41,6.59,6.26,6.36,4739,0
+VNCE.US,D,20221005,000000,6.46,6.49,6.46,6.49,2285,0
+VNCE.US,D,20221006,000000,6.46,6.5,6.46,6.5,1588,0
+VNCE.US,D,20221007,000000,6.2101,6.77,6.2101,6.75,8682,0
+VNCE.US,D,20221010,000000,6.71,6.8,6.48,6.77,2439,0
+VNCE.US,D,20221011,000000,6.56,6.9,6.56,6.9,1502,0
+VNCE.US,D,20221012,000000,6.95,7.02,6.855,7.02,2337,0
+VNCE.US,D,20221013,000000,7.02,7.22,6.9,7.22,5380,0
+VNCE.US,D,20221014,000000,7.3,7.72,7.12,7.65,6588,0
+VNCE.US,D,20221017,000000,7.77,7.77,7.38,7.7,9527,0
+VNCE.US,D,20221018,000000,7.69,7.7,7.69,7.7,1431,0
+VNCE.US,D,20221019,000000,7.6,7.67,7.57,7.57,4269,0
+VNCE.US,D,20221020,000000,7.54,7.56,7.54,7.56,1826,0
+VNCE.US,D,20221021,000000,7.3,7.61,7.3,7.6,7128,0
+VNCE.US,D,20221024,000000,7.46,7.7,7.46,7.68,2837,0
+VNCE.US,D,20221025,000000,7.61,7.75,7.42,7.71,5472,0
+VNCE.US,D,20221026,000000,7.58,7.7,7.58,7.58,843,0
+VNCE.US,D,20221027,000000,7.74,7.79,7.73,7.73,1747,0
+VNCE.US,D,20221028,000000,7.3728,7.9,7.3301,7.56,11261,0
+VNCE.US,D,20221031,000000,7.76,8.11,7.76,8.1,10099,0
+VNCE.US,D,20221101,000000,7.86,8.12,7.8,7.98,8687,0
+VNCE.US,D,20221102,000000,7.61,7.94,7.61,7.94,1656,0
+VNCE.US,D,20221103,000000,7.93,7.95,7.9,7.94,2535,0
+VNCE.US,D,20221104,000000,7.74,8.05,7.74,8.05,729,0
+VNCE.US,D,20221107,000000,7.8,7.93,7.68,7.8,8212,0
+VNCE.US,D,20221108,000000,7.98,7.98,7.72,7.83,1709,0
+VNCE.US,D,20221109,000000,7.61,7.96,7.46,7.8,7871,0
+VNCE.US,D,20221110,000000,8.5,8.5,7.74,7.74,5126,0
+VNCE.US,D,20221111,000000,7.8975,7.8975,7.5601,7.8,4066,0
+VNCE.US,D,20221114,000000,7.55,7.92,7.55,7.82,1767,0
+VNCE.US,D,20221115,000000,7.76,7.84,7.67,7.84,6400,0
+VNCE.US,D,20221116,000000,7.515,7.85,7.515,7.85,3158,0
+VNCE.US,D,20221117,000000,7.85,7.86,7.85,7.86,1151,0
+VNCE.US,D,20221118,000000,7.78,7.86,7.61,7.86,4654,0
+VNCE.US,D,20221121,000000,7.77,7.86,7.77,7.86,5831,0
+VNCE.US,D,20221122,000000,7.81,7.86,7.78,7.79,9322,0
+VNCE.US,D,20221123,000000,7.85,7.85,7.8,7.82,1236,0
+VNCE.US,D,20221125,000000,7.85,7.85,7.85,7.85,420,0
+VNCE.US,D,20221128,000000,7.5527,7.87,7.5527,7.84,9792,0
+VNCE.US,D,20221129,000000,7.66,7.86,7.59,7.74,4244,0
+VNCE.US,D,20221130,000000,7.65,7.82,7.65,7.82,6792,0
+VNCE.US,D,20221201,000000,7.82,7.84,7.78,7.8,5098,0
+VNCE.US,D,20221202,000000,7.75,7.8,7.5394,7.79,2640,0
+VNCE.US,D,20221205,000000,7.55,7.75,7.55,7.7,2254,0
+VNCE.US,D,20221206,000000,7.59,7.77,7.59,7.6172,2295,0
+VNCE.US,D,20221207,000000,7.9408,8,7.6333,7.78,26656,0
+VNCE.US,D,20221208,000000,7.58,7.8,7.55,7.66,3076,0
+VNCE.US,D,20221209,000000,7.61,7.75,7.55,7.75,3116,0
+VNCE.US,D,20221212,000000,7.64,7.84,7.6036,7.83,1114,0
+VNCE.US,D,20221213,000000,8.08,8.08,7.57,7.67,10009,0
+VNCE.US,D,20221214,000000,7.75,7.8,7.7,7.71,2312,0
+VNCE.US,D,20221215,000000,7.56,7.84,7.56,7.7,3496,0
+VNCE.US,D,20221216,000000,7.81,7.96,7.58,7.73,3691,0
+VNCE.US,D,20221219,000000,7.42,7.94,7.42,7.94,5223,0
+VNCE.US,D,20221220,000000,7.84,7.9,7.56,7.9,8529,0
+VNCE.US,D,20221221,000000,7.85,7.91,7.71,7.73,1967,0
+VNCE.US,D,20221222,000000,7.55,7.83,7.55,7.7,4199,0
+VNCE.US,D,20221223,000000,7.71,7.7217,7.71,7.7217,952,0
+VNCE.US,D,20221227,000000,7.76,7.81,7.21,7.21,20748,0
+VNCE.US,D,20221228,000000,7.56,7.56,7.17,7.54,5064,0
+VNCE.US,D,20221229,000000,7.15,7.79,7.15,7.75,24357,0
+VNCE.US,D,20221230,000000,7.56,7.83,7.56,7.83,9259,0
+VNCE.US,D,20230103,000000,7.71,7.79,7.71,7.79,1730,0
+VNCE.US,D,20230104,000000,7.8,7.8,7.72,7.72,1523,0
+VNCE.US,D,20230105,000000,7.6221,7.72,7.44,7.65,4075,0
+VNCE.US,D,20230106,000000,7.617,7.617,7.52,7.52,1439,0
+VNCE.US,D,20230109,000000,7.45,7.55,7.42,7.48,1933,0
+VNCE.US,D,20230112,000000,7.49,7.5,7.49,7.49,1819,0
+VNCE.US,D,20230118,000000,7.5,7.68,7.36,7.65,11683,0
+VNCE.US,D,20230119,000000,7.7,7.84,7.57,7.83,5194,0
+VNCE.US,D,20230120,000000,7.8189,7.96,7.47,7.76,35057,0
+VNCE.US,D,20230123,000000,7.82,7.82,7.67,7.74,3216,0
+VNCE.US,D,20230124,000000,7.55,7.86,7.38,7.86,2810,0
+VNCE.US,D,20230125,000000,7.6301,7.68,7.56,7.67,2059,0
+VNCE.US,D,20230126,000000,7.52,7.7,7.52,7.69,893,0
+VNCE.US,D,20230127,000000,7.53,7.74,7.5238,7.74,2832,0
+VNCE.US,D,20230130,000000,7.6604,7.6604,7.42,7.51,9267,0
+VNCE.US,D,20230131,000000,7.1944,7.45,7.1944,7.325,4407,0
+VNCE.US,D,20230201,000000,7.4195,7.75,7,7,8667,0
+VNCE.US,D,20230202,000000,7.18,7.38,7.18,7.28,1596,0
+VNCE.US,D,20230203,000000,7.163,7.28,7.05,7.05,2357,0
+VNCE.US,D,20230206,000000,7.15,7.15,7.15,7.15,187,0
+VNCE.US,D,20230207,000000,7.245,7.4,7.245,7.4,916,0
+VNCE.US,D,20230208,000000,7.25,7.48,7.08,7.48,10299,0
+VNCE.US,D,20230210,000000,7.26,7.6,7.26,7.475,8848,0
+VNCE.US,D,20230213,000000,8,8.48,7.31,7.5,24532,0
+VNCE.US,D,20230214,000000,7.17,7.66,7.15,7.17,19400,0
+VNCE.US,D,20230215,000000,7.27,7.32,7.07,7.2207,8911,0
+VNCE.US,D,20230216,000000,7.15,7.5,7.03,7.03,8440,0
+VNCE.US,D,20230217,000000,7.12,7.15,7.01,7.15,2464,0
+VNCE.US,D,20230221,000000,7.31,7.39,6.99,7.145,5976,0
+VNCE.US,D,20230222,000000,7.03,7.23,7.03,7.04,11392,0
+VNCE.US,D,20230223,000000,7.02,7.02,7.02,7.02,2784,0
+VNCE.US,D,20230224,000000,7,7.01,6.87,6.91,1240,0
+VNCE.US,D,20230227,000000,6.9,7.1,6.755,7,5746,0
+VNCE.US,D,20230228,000000,6.99,6.99,6.78,6.98,2145,0
+VNCE.US,D,20230301,000000,6.98,7.0843,6.78,6.78,2004,0
+VNCE.US,D,20230302,000000,6.78,7.06,6.48,7.06,5864,0
+VNCE.US,D,20230303,000000,6.92,7.16,6.92,7,3809,0
+VNCE.US,D,20230306,000000,7.044,7.044,7.044,7.044,224,0
+VNCE.US,D,20230307,000000,6.78,7.1712,6.7578,7.01,7256,0
+VNCE.US,D,20230308,000000,6.8897,7.1,6.78,7.09,2701,0
+VNCE.US,D,20230309,000000,6.94,7.1,6.94,7.1,1341,0
+VNCE.US,D,20230310,000000,6.83,7.19,6.83,7.15,5891,0
+VNCE.US,D,20230313,000000,7.15,7.15,7.15,7.15,447,0
+VNCE.US,D,20230314,000000,6.86,6.86,6.86,6.86,1501,0
+VNCE.US,D,20230315,000000,7.12,7.15,6.8,6.8,1013,0
+VNCE.US,D,20230317,000000,6.71,6.71,6.71,6.71,581,0
+VNCE.US,D,20230320,000000,6.56,6.65,6.5401,6.6,3248,0
+VNCE.US,D,20230321,000000,6.72,6.735,6.5891,6.61,1665,0
+VNCE.US,D,20230322,000000,6.53,6.79,6.53,6.79,3254,0
+VNCE.US,D,20230323,000000,6.65,6.8687,6.65,6.8687,1882,0
+VNCE.US,D,20230324,000000,6.91,7,6.9,7,1410,0
+VNCE.US,D,20230327,000000,6.83,7,6.83,7,1915,0
+VNCE.US,D,20230328,000000,6.86,7,6.86,6.94,3146,0
+VNCE.US,D,20230329,000000,6.98,7.01,6.71,7.01,2534,0
+VNCE.US,D,20230330,000000,6.71,7.14,6.71,7,10357,0
+VNCE.US,D,20230331,000000,6.89,7.04,6.89,6.93,4167,0
+VNCE.US,D,20230403,000000,6.83,6.83,6.83,6.83,184,0
+VNCE.US,D,20230404,000000,7.093,7.12,7.06,7.12,1755,0
+VNCE.US,D,20230405,000000,6.9,7.05,6.87,7.05,2443,0
+VNCE.US,D,20230406,000000,6.94,7.05,6.92,7.02,2024,0
+VNCE.US,D,20230410,000000,6.85,7.06,6.85,7.05,593,0
+VNCE.US,D,20230411,000000,7.1132,7.14,7.005,7.14,4290,0
+VNCE.US,D,20230412,000000,6.955,7.05,6.955,7.05,477,0
+VNCE.US,D,20230413,000000,6.8748,7.05,6.7,7.05,16318,0
+VNCE.US,D,20230414,000000,6.75,7.25,6.7442,7.25,5156,0
+VNCE.US,D,20230417,000000,7.01,7.225,7.01,7.225,273,0
+VNCE.US,D,20230419,000000,7.02,7.24,6.86,7.06,5361,0
+VNCE.US,D,20230420,000000,6.89,7.06,6.88,7.06,2563,0
+VNCE.US,D,20230421,000000,7.21,7.21,7.21,7.21,173,0
+VNCE.US,D,20230424,000000,7.41,7.45,6.7,6.89,13212,0
+VNCE.US,D,20230425,000000,6.878,6.878,6.6935,6.85,4527,0
+VNCE.US,D,20230426,000000,6.78,6.78,6.6,6.6,424,0
+VNCE.US,D,20230427,000000,6.8,6.8,6.57,6.7,436,0
+VNCE.US,D,20230428,000000,6.88,6.92,6.6,6.85,9007,0
+VNCE.US,D,20230501,000000,6.7,6.835,6.52,6.52,818,0
+VNCE.US,D,20230502,000000,6.5,6.5,6.47,6.47,1320,0
+VNCE.US,D,20230503,000000,6.42,6.42,6.26,6.26,2031,0
+VNCE.US,D,20230504,000000,6.24,6.24,5.7153,6,8610,0
+VNCE.US,D,20230505,000000,5.91,6.09,5.755,6.09,4312,0
+VNCE.US,D,20230508,000000,5.96,6.0498,5.88,6.0498,3136,0
+VNCE.US,D,20230509,000000,6.0315,6.08,6.0315,6.08,655,0
+VNCE.US,D,20230512,000000,5.77,6,5.65,6,4564,0
+VNCE.US,D,20230516,000000,5.75,6,5.75,6,2481,0
+VNCE.US,D,20230517,000000,6,6,5.83,5.95,1073,0
+VNCE.US,D,20230518,000000,5.9,5.99,5.77,5.99,5514,0
+VNCE.US,D,20230519,000000,5.9222,5.9222,5.9222,5.9222,562,0
+VNCE.US,D,20230522,000000,5.77,5.77,5.77,5.77,115,0
+VNCE.US,D,20230523,000000,5.71,5.71,5.71,5.71,162,0
+VNCE.US,D,20230524,000000,5.6,5.6,5.45,5.45,2680,0
+VNCE.US,D,20230525,000000,5.6043,5.6259,5.6043,5.6259,1759,0
+VNCE.US,D,20230526,000000,5.55,5.77,5.55,5.77,1704,0
+VNCE.US,D,20230530,000000,5.66,5.66,5.59,5.59,944,0
+VNCE.US,D,20230531,000000,5.55,5.55,4.95,5.3,6086,0
+VNCE.US,D,20230601,000000,5.13,5.3,5.13,5.28,7134,0
+VNCE.US,D,20230602,000000,5.2,5.2,5.18,5.18,674,0
+VNCE.US,D,20230605,000000,5.03,5.18,4.9456,4.9456,2479,0
+VNCE.US,D,20230606,000000,4.99,5.1,4.9,5.1,2715,0
+VNCE.US,D,20230607,000000,4.93,5.01,4.93,5.01,1665,0
+VNCE.US,D,20230608,000000,4.8,4.8,4.79,4.79,1443,0
+VNCE.US,D,20230609,000000,4.36,4.84,4.36,4.76,2098,0
+VNCE.US,D,20230612,000000,4.92,4.92,4.7,4.75,2354,0
+VNCE.US,D,20230613,000000,4.7728,4.7742,4.5,4.5,6081,0
+VNCE.US,D,20230614,000000,4.77,4.77,3.32,3.5,50429,0
+VNCE.US,D,20230615,000000,3.64,3.88,3.48,3.5,14108,0
+VNCE.US,D,20230616,000000,3.6694,3.71,3.2977,3.71,15032,0
+VNCE.US,D,20230620,000000,3.51,3.83,3.51,3.57,13875,0
+VNCE.US,D,20230621,000000,3.62,3.62,3.32,3.41,19993,0
+VNCE.US,D,20230622,000000,3.4701,3.67,3.39,3.41,3039,0
+VNCE.US,D,20230623,000000,3.5711,3.5711,3,3.05,26120,0
+VNCE.US,D,20230626,000000,3.13,3.18,3,3,12959,0
+VNCE.US,D,20230627,000000,3.03,3.03,2.82,2.82,2887,0
+VNCE.US,D,20230628,000000,2.7,3.05,2.65,2.85,13647,0
+VNCE.US,D,20230629,000000,2.95,2.99,2.78,2.78,6490,0
+VNCE.US,D,20230630,000000,2.905,2.9683,2.83,2.91,6722,0
+VNCE.US,D,20230703,000000,2.72,2.95,2.72,2.76,5526,0
+VNCE.US,D,20230705,000000,2.81,2.815,2.71,2.79,6505,0
+VNCE.US,D,20230706,000000,2.78,2.86,2.672,2.82,8319,0
+VNCE.US,D,20230707,000000,2.9403,2.9403,2.87,2.91,3684,0
+VNCE.US,D,20230710,000000,2.99,3,2.83,2.87,6355,0
+VNCE.US,D,20230711,000000,2.89,2.94,2.89,2.94,1256,0
+VNCE.US,D,20230712,000000,2.95,2.95,2.85,2.91,2745,0
+VNCE.US,D,20230713,000000,2.88,2.98,2.85,2.9,7266,0
+VNCE.US,D,20230714,000000,2.9,2.93,2.7311,2.86,11223,0
+VNCE.US,D,20230717,000000,2.8,2.94,2.8,2.86,6145,0
+VNCE.US,D,20230718,000000,2.92,2.92,2.79,2.91,3341,0
+VNCE.US,D,20230719,000000,2.8729,3.1,2.8729,3.1,9823,0
+VNCE.US,D,20230720,000000,3.2,3.2,3.05,3.15,9309,0
+VNCE.US,D,20230721,000000,3.15,3.15,3.05,3.09,3176,0
+VNCE.US,D,20230724,000000,3.2152,3.23,3.09,3.09,3143,0
+VNCE.US,D,20230725,000000,3.09,3.09,2.94,2.94,1157,0
+VNCE.US,D,20230726,000000,2.93,3.0132,2.93,2.945,1482,0
+VNCE.US,D,20230727,000000,2.8683,2.8683,2.8,2.8,6353,0
+VNCE.US,D,20230728,000000,2.73,2.9115,2.73,2.9,1694,0
+VNCE.US,D,20230731,000000,2.91,2.971,2.86,2.9,2834,0
+VNCE.US,D,20230801,000000,2.83,2.83,2.76,2.76,445,0
+VNCE.US,D,20230802,000000,2.8372,2.8372,2.71,2.72,4244,0
+VNCE.US,D,20230803,000000,2.8717,2.8717,2.75,2.75,644,0
+VNCE.US,D,20230804,000000,2.71,2.84,2.7,2.71,4017,0
+VNCE.US,D,20230807,000000,2.76,2.76,2.68,2.68,779,0
+VNCE.US,D,20230808,000000,2.58,2.9148,2.58,2.9,4202,0
+VNCE.US,D,20230809,000000,2.99,2.99,2.78,2.8486,1075,0
+VNCE.US,D,20230810,000000,2.696,2.88,2.696,2.85,1788,0
+VNCE.US,D,20230811,000000,2.8095,2.85,2.71,2.77,1918,0
+VNCE.US,D,20230814,000000,2.669,2.8,2.66,2.66,4235,0
+VNCE.US,D,20230815,000000,2.61,2.8,2.56,2.65,13775,0
+VNCE.US,D,20230816,000000,2.78,2.8155,2.61,2.7,6701,0
+VNCE.US,D,20230817,000000,2.67,2.745,2.67,2.67,690,0
+VNCE.US,D,20230818,000000,2.64,2.73,2.58,2.6,4729,0
+VNCE.US,D,20230821,000000,2.67,2.67,2.59,2.59,1074,0
+VNCE.US,D,20230822,000000,2.68,2.6843,2.5636,2.59,1794,0
+VNCE.US,D,20230823,000000,2.55,2.55,2.52,2.52,714,0
+VNCE.US,D,20230824,000000,2.58,2.58,2.5,2.54,3265,0
+VNCE.US,D,20230825,000000,2.55,2.55,2.44,2.4584,4407,0
+VNCE.US,D,20230828,000000,2.46,2.46,2.45,2.45,1268,0
+VNCE.US,D,20230829,000000,2.4702,2.4702,2.34,2.3976,3617,0
+VNCE.US,D,20230830,000000,2.3685,2.46,2.19,2.3,4250,0
+VNCE.US,D,20230831,000000,2.31,2.4,2.2766,2.2766,783,0
+VNCE.US,D,20230901,000000,2.31,2.32,2.25,2.25,4324,0
+VNCE.US,D,20230905,000000,2.2665,2.2665,2.17,2.2601,1576,0
+VNCE.US,D,20230906,000000,2.26,2.32,2.18,2.28,4504,0
+VNCE.US,D,20230907,000000,2.2,2.2324,2.1,2.19,5062,0
+VNCE.US,D,20230908,000000,2.09,2.1958,2.0101,2.1326,2745,0
+VNCE.US,D,20230911,000000,2.01,2.08,1.79,1.79,4742,0
+VNCE.US,D,20230912,000000,1.79,2.09,1.79,1.91,35819,0
+VNCE.US,D,20230913,000000,1.93,1.9301,1.8,1.91,10015,0
+VNCE.US,D,20230914,000000,2,2,1.75,1.85,12944,0
+VNCE.US,D,20230915,000000,1.88,1.96,1.87,1.87,6404,0
+VNCE.US,D,20230918,000000,1.87,1.9,1.7502,1.83,5673,0
+VNCE.US,D,20230919,000000,1.8265,1.85,1.76,1.84,4381,0
+VNCE.US,D,20230920,000000,1.8593,1.8593,1.55,1.57,3053,0
+VNCE.US,D,20230921,000000,1.65,1.68,1.55,1.59,7606,0
+VNCE.US,D,20230922,000000,1.6,1.6,1.55,1.55,2655,0
+VNCE.US,D,20230925,000000,1.6006,1.67,1.53,1.62,2542,0
+VNCE.US,D,20230926,000000,1.64,1.7262,1.52,1.55,14780,0
+VNCE.US,D,20230927,000000,1.5314,1.54,1.48,1.49,6317,0
+VNCE.US,D,20230928,000000,1.545,1.5978,1.4999,1.54,13762,0
+VNCE.US,D,20230929,000000,1.54,1.568,1.5,1.568,4157,0
+VNCE.US,D,20231002,000000,1.56,1.73,1.56,1.73,4352,0
+VNCE.US,D,20231003,000000,1.74,1.75,1.74,1.75,3443,0
+VNCE.US,D,20231004,000000,1.8,1.8,1.6697,1.73,3795,0
+VNCE.US,D,20231005,000000,1.66,1.7372,1.47,1.47,12728,0
+VNCE.US,D,20231006,000000,1.465,1.5462,1.46,1.53,6141,0
+VNCE.US,D,20231009,000000,1.5001,1.5001,1.4135,1.43,2469,0
+VNCE.US,D,20231010,000000,1.37,1.48,1.37,1.47,3841,0
+VNCE.US,D,20231011,000000,1.4672,1.47,1.37,1.38,3889,0
+VNCE.US,D,20231012,000000,1.4166,1.47,1.3033,1.39,4409,0
+VNCE.US,D,20231013,000000,1.4243,1.4243,1.39,1.39,1475,0
+VNCE.US,D,20231016,000000,1.48,1.53,1.39,1.47,3090,0
+VNCE.US,D,20231017,000000,1.47,1.55,1.47,1.47,4048,0
+VNCE.US,D,20231018,000000,1.4,1.52,1.31,1.37,7659,0
+VNCE.US,D,20231019,000000,1.38,1.38,1.25,1.3201,8796,0
+VNCE.US,D,20231020,000000,1.28,1.32,1.28,1.3,1212,0
+VNCE.US,D,20231023,000000,1.27,1.275,1.21,1.21,3715,0
+VNCE.US,D,20231024,000000,1.21,1.23,1.15,1.15,3320,0
+VNCE.US,D,20231025,000000,1.13,1.13,1.06,1.1,5562,0
+VNCE.US,D,20231026,000000,1,1.1,1,1.08,18136,0
+VNCE.US,D,20231027,000000,1.04,1.08,1.04,1.08,1001,0
+VNCE.US,D,20231030,000000,1.13,1.13,1.09,1.12,3230,0
+VNCE.US,D,20231031,000000,1.17,1.3499,1.0593,1.3499,16056,0
+VNCE.US,D,20231101,000000,1.4,1.4,1.31,1.33,3024,0
+VNCE.US,D,20231102,000000,1.35,1.4,1.27,1.39,7711,0
+VNCE.US,D,20231103,000000,1.4,1.4621,1.36,1.42,10983,0
+VNCE.US,D,20231106,000000,1.4296,1.43,1.39,1.39,3913,0
+VNCE.US,D,20231107,000000,1.39,1.4148,1.3,1.32,3176,0
+VNCE.US,D,20231108,000000,1.29,1.31,1.29,1.31,440,0
+VNCE.US,D,20231109,000000,1.29,1.29,1.23,1.23,2417,0
+VNCE.US,D,20231110,000000,1.22,1.22,1.13,1.2,2578,0
+VNCE.US,D,20231113,000000,1.1563,1.16,1.139,1.15,6287,0
+VNCE.US,D,20231114,000000,1.14,1.37,1.14,1.29,6560,0
+VNCE.US,D,20231115,000000,1.3,1.4,1.3,1.3899,3137,0
+VNCE.US,D,20231116,000000,1.4,1.4,1.3,1.3,4345,0
+VNCE.US,D,20231117,000000,1.31,1.31,1.2,1.3,4419,0
+VNCE.US,D,20231120,000000,1.25,1.3499,1.25,1.3,4268,0
+VNCE.US,D,20231121,000000,1.35,1.35,1.3,1.3,6144,0
+VNCE.US,D,20231122,000000,1.3,1.33,1.2901,1.32,1370,0
+VNCE.US,D,20231124,000000,1.319,1.35,1.3,1.3184,1395,0
+VNCE.US,D,20231127,000000,1.3,1.3034,1.24,1.24,4612,0
+VNCE.US,D,20231128,000000,1.2451,1.26,1.235,1.25,2040,0
+VNCE.US,D,20231129,000000,1.25,1.28,1.16,1.19,9885,0
+VNCE.US,D,20231130,000000,1.19,1.25,1.19,1.25,3250,0
+VNCE.US,D,20231201,000000,1.28,1.3,1.25,1.29,11121,0
+VNCE.US,D,20231204,000000,1.29,1.35,1.29,1.34,9759,0
+VNCE.US,D,20231205,000000,1.34,1.42,1.28,1.28,46586,0
+VNCE.US,D,20231206,000000,1.3,1.35,1.2,1.25,70602,0
+VNCE.US,D,20231207,000000,1.27,1.36,1.21,1.21,15394,0
+VNCE.US,D,20231208,000000,1.25,1.33,1.2,1.2,13114,0
+VNCE.US,D,20231211,000000,1.21,1.3437,1.17,1.2,14681,0
+VNCE.US,D,20231212,000000,1.2,1.4,1.19,1.2,25140,0
+VNCE.US,D,20231213,000000,1.2,1.2,1.18,1.19,12261,0
+VNCE.US,D,20231214,000000,1.23,1.3,1.15,1.16,34810,0
+VNCE.US,D,20231215,000000,1.2,1.22,1.16,1.16,16488,0
+VNCE.US,D,20231218,000000,1.1607,1.23,1.16,1.19,68969,0
+VNCE.US,D,20231219,000000,1.25,1.28,1.19,1.2,17179,0
+VNCE.US,D,20231220,000000,1.23,1.26,1.2,1.21,42877,0
+VNCE.US,D,20231221,000000,1.21,1.31,1.21,1.3,25849,0
+VNCE.US,D,20231222,000000,1.31,1.69,1.3,1.66,88937,0
+VNCE.US,D,20231226,000000,1.66,2.33,1.66,2.28,131635,0
+VNCE.US,D,20231227,000000,2.4,3.67,2.4,3.39,640071,0
+VNCE.US,D,20231228,000000,3.39,3.99,3.3,3.81,184030,0
+VNCE.US,D,20231229,000000,3.81,3.81,3.11,3.46,98510,0
+VNCE.US,D,20240102,000000,3.41,3.46,3,3.06,58208,0
+VNCE.US,D,20240103,000000,3.06,3.18,2.98,3.11,22473,0
+VNCE.US,D,20240104,000000,3.03,3.308,3.03,3.22,21759,0
+VNCE.US,D,20240105,000000,3.3,3.47,3.17,3.35,15764,0
+VNCE.US,D,20240108,000000,3.43,3.61,3.36,3.49,11918,0
+VNCE.US,D,20240109,000000,3.49,4.21,3.49,4.2,65847,0
+VNCE.US,D,20240110,000000,4.3,4.728,4.3,4.61,48982,0
+VNCE.US,D,20240111,000000,4.67,4.67,3.45,3.7694,98336,0
+VNCE.US,D,20240112,000000,3.69,3.8,3.6707,3.75,15689,0
+VNCE.US,D,20240116,000000,3.8,3.8,2.8616,2.98,46310,0
+VNCE.US,D,20240117,000000,3.07,3.14,2.85,2.98,24513,0
+VNCE.US,D,20240118,000000,2.93,3.185,2.84,3.02,14952,0
+VNCE.US,D,20240119,000000,3.02,3.08,2.95,2.96,6919,0
+VNCE.US,D,20240122,000000,2.94,3.3,2.94,3.27,30188,0
+VNCE.US,D,20240123,000000,3.21,3.25,3.02,3.02,13630,0
+VNCE.US,D,20240124,000000,3.14,3.16,2.97,3.02,15098,0
+VNCE.US,D,20240125,000000,3.012,3.19,3.012,3.12,5424,0
+VNCE.US,D,20240126,000000,3.12,3.69,3.12,3.37,28432,0
+VNCE.US,D,20240129,000000,3.37,3.51,3.19,3.26,14269,0
+VNCE.US,D,20240130,000000,3.2601,3.48,3.24,3.38,20060,0
+VNCE.US,D,20240131,000000,3.36,3.47,3.2265,3.34,14901,0
+VNCE.US,D,20240201,000000,3.45,3.45,3.2,3.3,13195,0
+VNCE.US,D,20240202,000000,3.3,3.48,3.3,3.41,6449,0
+VNCE.US,D,20240205,000000,3.3,3.41,3.21,3.36,9848,0
+VNCE.US,D,20240206,000000,3.3699,3.8,3.2885,3.71,16325,0
+VNCE.US,D,20240207,000000,3.71,3.7501,3.48,3.501,12386,0
+VNCE.US,D,20240208,000000,3.639,3.66,3.5,3.52,6142,0
+VNCE.US,D,20240209,000000,3.72,3.72,3.52,3.61,3655,0
+VNCE.US,D,20240212,000000,3.67,3.67,3.19,3.19,11535,0
+VNCE.US,D,20240213,000000,3.29,3.29,2.882,3.1,9214,0
+VNCE.US,D,20240214,000000,3.1,3.15,3.1,3.1237,7744,0
+VNCE.US,D,20240215,000000,3.09,3.15,3,3.04,15896,0
+VNCE.US,D,20240216,000000,3.01,3.04,3,3.03,6046,0
+VNCE.US,D,20240220,000000,3,3.07,3,3.06,10105,0
+VNCE.US,D,20240221,000000,3.07,3.0701,3,3.01,4261,0
+VNCE.US,D,20240222,000000,3.02,3.0793,2.99,3,21138,0
+VNCE.US,D,20240223,000000,3,3.0199,3,3.0199,1729,0
+VNCE.US,D,20240226,000000,3.09,3.11,3.055,3.11,5777,0
+VNCE.US,D,20240227,000000,3.11,3.33,3.11,3.28,6154,0
+VNCE.US,D,20240228,000000,3.27,3.28,3.26,3.28,1567,0
+VNCE.US,D,20240229,000000,3.06,3.28,3.06,3.14,2609,0
+VNCE.US,D,20240301,000000,3.09,3.25,3,3.11,4009,0
+VNCE.US,D,20240304,000000,3.11,3.25,3.11,3.151,6245,0
+VNCE.US,D,20240305,000000,3.15,3.32,3.15,3.2369,3835,0
+VNCE.US,D,20240306,000000,3.11,3.3643,3.11,3.28,21737,0
+VNCE.US,D,20240307,000000,3.27,3.3704,3.21,3.35,5713,0
+VNCE.US,D,20240308,000000,3.12,3.3,3.12,3.29,7353,0
+VNCE.US,D,20240311,000000,3.28,3.4001,3.28,3.37,5017,0
+VNCE.US,D,20240312,000000,3.38,3.51,3.38,3.43,3354,0
+VNCE.US,D,20240313,000000,3.25,3.4201,3.22,3.35,6667,0
+VNCE.US,D,20240314,000000,3.3,3.405,3.3,3.35,4585,0
+VNCE.US,D,20240315,000000,3.25,3.49,3.25,3.43,8412,0
+VNCE.US,D,20240318,000000,3.25,3.5,3.25,3.38,10078,0
+VNCE.US,D,20240319,000000,3.38,3.415,3.38,3.38,2895,0
+VNCE.US,D,20240320,000000,3.38,3.4201,3.3637,3.38,6495,0
+VNCE.US,D,20240321,000000,3.34,3.52,3.34,3.39,1380,0
+VNCE.US,D,20240322,000000,3.45,3.5,3.42,3.46,2561,0
+VNCE.US,D,20240325,000000,3.46,3.6,3.46,3.55,2709,0
+VNCE.US,D,20240326,000000,3.34,3.5976,3.34,3.37,8866,0
+VNCE.US,D,20240327,000000,3.37,3.37,3.08,3.21,7521,0
+VNCE.US,D,20240328,000000,3.21,3.29,3.15,3.25,4239,0
+VNCE.US,D,20240401,000000,3.13,3.22,2.95,2.95,6712,0
+VNCE.US,D,20240402,000000,2.95,2.98,2.7,2.96,20983,0
+VNCE.US,D,20240403,000000,2.95,3.1,2.95,3,5477,0
+VNCE.US,D,20240404,000000,2.98,3.02,2.95,2.98,6865,0
+VNCE.US,D,20240405,000000,2.95,2.98,2.95,2.95,5612,0
+VNCE.US,D,20240408,000000,3.02,3.02,2.9,2.95,5149,0
+VNCE.US,D,20240409,000000,2.95,2.95,2.95,2.95,2407,0
+VNCE.US,D,20240410,000000,2.95,3.002,2.95,2.95,3160,0
+VNCE.US,D,20240411,000000,2.9,2.99,2.9,2.95,4832,0
+VNCE.US,D,20240412,000000,2.95,3.05,2.95,2.96,3150,0
+VNCE.US,D,20240415,000000,2.95,2.96,2.93,2.95,9187,0
+VNCE.US,D,20240416,000000,2.9,3,2.9,2.95,5542,0
+VNCE.US,D,20240417,000000,2.9,2.9501,2.9,2.93,4418,0
+VNCE.US,D,20240418,000000,2.93,3,2.93,2.95,2852,0
+VNCE.US,D,20240419,000000,2.95,3.1,2.93,2.95,32693,0
+VNCE.US,D,20240422,000000,2.93,2.93,2.7,2.77,30441,0
+VNCE.US,D,20240423,000000,2.8,2.88,2.75,2.81,12681,0
+VNCE.US,D,20240424,000000,2.7,2.78,2.5,2.55,34324,0
+VNCE.US,D,20240425,000000,2.55,2.55,2.5,2.5,4156,0
+VNCE.US,D,20240426,000000,2.49,2.5,2.23,2.23,21856,0
+VNCE.US,D,20240429,000000,2.22,2.34,2.1,2.1,15760,0
+VNCE.US,D,20240430,000000,2.11,2.13,1.5,1.99,73696,0
+VNCE.US,D,20240501,000000,1.95,1.95,1.5,1.69,27673,0
+VNCE.US,D,20240502,000000,1.6,1.73,1.52,1.66,17050,0
+VNCE.US,D,20240503,000000,1.68,1.82,1.68,1.71,9244,0
+VNCE.US,D,20240506,000000,1.65,1.77,1.65,1.65,13066,0
+VNCE.US,D,20240507,000000,1.66,1.67,1.55,1.55,12518,0
+VNCE.US,D,20240508,000000,1.55,1.78,1.55,1.63,13808,0
+VNCE.US,D,20240509,000000,1.67,1.7,1.63,1.66,6938,0
+VNCE.US,D,20240510,000000,1.6,2.09,1.6,1.99,51509,0
+VNCE.US,D,20240513,000000,2.04,2.12,1.67,1.9,21280,0
+VNCE.US,D,20240514,000000,1.98,1.98,1.89,1.89,2673,0
+VNCE.US,D,20240515,000000,1.92,1.93,1.61,1.7,28490,0
+VNCE.US,D,20240516,000000,1.7,1.798,1.7,1.7,7877,0
+VNCE.US,D,20240517,000000,1.7,1.75,1.65,1.65,3224,0
+VNCE.US,D,20240520,000000,1.74,1.78,1.67,1.67,9252,0
+VNCE.US,D,20240521,000000,1.6828,1.6828,1.55,1.585,10230,0
+VNCE.US,D,20240522,000000,1.59,1.59,1.4,1.55,11518,0
+VNCE.US,D,20240523,000000,1.55,1.654,1.55,1.62,4857,0
+VNCE.US,D,20240524,000000,1.74,1.74,1.61,1.71,10557,0
+VNCE.US,D,20240528,000000,1.7151,1.82,1.7151,1.8,10050,0
+VNCE.US,D,20240529,000000,1.8,2.49,1.8,2.22,48006,0
+VNCE.US,D,20240530,000000,2.22,2.4,2.1,2.11,40459,0
+VNCE.US,D,20240531,000000,2.11,2.11,1.9,2,7265,0
+VNCE.US,D,20240603,000000,1.85,1.894,1.7,1.77,14555,0
+VNCE.US,D,20240604,000000,1.74,1.76,1.67,1.69,20634,0
+VNCE.US,D,20240605,000000,1.73,1.73,1.61,1.65,13110,0
+VNCE.US,D,20240606,000000,1.69,2.015,1.65,1.98,65251,0
+VNCE.US,D,20240607,000000,1.92,1.92,1.66,1.75,47358,0
+VNCE.US,D,20240610,000000,1.71,1.72,1.55,1.59,24589,0
+VNCE.US,D,20240611,000000,1.58,1.6584,1.5,1.54,18868,0
+VNCE.US,D,20240612,000000,1.57,1.57,1.48,1.48,15734,0
+VNCE.US,D,20240613,000000,1.5,1.5,1.28,1.42,70546,0
+VNCE.US,D,20240614,000000,1.4,1.4702,1.35,1.42,11670,0
+VNCE.US,D,20240617,000000,1.47,1.57,1.298,1.56,62448,0
+VNCE.US,D,20240618,000000,1.46,1.59,1.35,1.36,67771,0
+VNCE.US,D,20240620,000000,1.36,1.45,1.28,1.34,38497,0
+VNCE.US,D,20240621,000000,1.32,1.36,1.29,1.36,25248,0
+VNCE.US,D,20240624,000000,1.37,1.46,1.34,1.39,34205,0
+VNCE.US,D,20240625,000000,1.4001,1.53,1.39,1.41,33748,0
+VNCE.US,D,20240626,000000,1.45,1.6,1.39,1.55,26067,0
+VNCE.US,D,20240627,000000,1.48,1.5,1.3903,1.3903,14729,0
+VNCE.US,D,20240628,000000,1.45,1.45,1.38,1.38,14131,0
+VNCE.US,D,20240701,000000,1.39,1.44,1.35,1.36,23092,0
+VNCE.US,D,20240702,000000,1.38,1.42,1.35,1.4,12269,0
+VNCE.US,D,20240703,000000,1.43,1.55,1.37,1.4,11872,0
+VNCE.US,D,20240705,000000,1.36,1.41,1.34,1.35,11054,0
+VNCE.US,D,20240708,000000,1.35,1.3599,1.3,1.3,8733,0
+VNCE.US,D,20240709,000000,1.35,1.35,1.3,1.33,11594,0
+VNCE.US,D,20240710,000000,1.3597,1.4,1.34,1.39,12561,0
+VNCE.US,D,20240711,000000,1.4,1.4,1.3686,1.38,8764,0
+VNCE.US,D,20240712,000000,1.38,1.42,1.38,1.41,9177,0
+VNCE.US,D,20240715,000000,1.43,1.5712,1.41,1.46,39182,0
+VNCE.US,D,20240716,000000,1.38,1.46,1.3,1.42,493972,0
+VNCE.US,D,20240717,000000,1.45,1.45,1.39,1.4,20446,0
+VNCE.US,D,20240718,000000,1.34,1.42,1.34,1.38,17173,0
+VNCE.US,D,20240719,000000,1.38,1.43,1.32,1.39,51176,0
+VNCE.US,D,20240722,000000,1.36,1.5,1.36,1.45,19204,0
+VNCE.US,D,20240723,000000,1.49,1.52,1.43,1.5,16808,0
+VNCE.US,D,20240724,000000,1.475,1.52,1.47,1.5,18423,0
+VNCE.US,D,20240725,000000,1.47,1.74,1.45,1.73,82295,0
+VNCE.US,D,20240726,000000,1.79,1.85,1.65,1.69,43355,0
+VNCE.US,D,20240729,000000,1.73,1.78,1.71,1.73,11843,0
+VNCE.US,D,20240730,000000,1.7,1.73,1.63,1.65,8216,0
+VNCE.US,D,20240731,000000,1.63,1.7616,1.55,1.67,24475,0
+VNCE.US,D,20240801,000000,1.77,1.77,1.69,1.71,8301,0
+VNCE.US,D,20240802,000000,1.6248,1.68,1.4958,1.54,44709,0
+VNCE.US,D,20240805,000000,1.27,1.42,1.27,1.41,10755,0
+VNCE.US,D,20240806,000000,1.45,1.57,1.42,1.48,11303,0
+VNCE.US,D,20240807,000000,1.4512,1.5,1.44,1.45,3153,0
+VNCE.US,D,20240808,000000,1.45,1.52,1.45,1.4617,2015,0
+VNCE.US,D,20240809,000000,1.46,1.51,1.44,1.47,3600,0
+VNCE.US,D,20240812,000000,1.47,1.64,1.47,1.56,13696,0
+VNCE.US,D,20240813,000000,1.56,1.56,1.52,1.52,3268,0
+VNCE.US,D,20240814,000000,1.5732,1.6,1.55,1.59,2753,0
+VNCE.US,D,20240815,000000,1.6,1.65,1.6,1.63,1518,0
+VNCE.US,D,20240816,000000,1.6062,1.62,1.37,1.53,21607,0
+VNCE.US,D,20240819,000000,1.56,1.7,1.52,1.66,18746,0
+VNCE.US,D,20240820,000000,1.68,1.74,1.65,1.73,9862,0
+VNCE.US,D,20240821,000000,1.74,1.75,1.69,1.75,3523,0
+VNCE.US,D,20240822,000000,1.7,1.7,1.579,1.69,5760,0
+VNCE.US,D,20240823,000000,1.7,1.7,1.64,1.7,3208,0
+VNCE.US,D,20240826,000000,1.7,1.7,1.68,1.7,1313,0
+VNCE.US,D,20240827,000000,1.75,1.94,1.75,1.85,22664,0
+VNCE.US,D,20240828,000000,1.85,1.88,1.72,1.75,12335,0
+VNCE.US,D,20240829,000000,1.7243,1.866,1.7243,1.86,3235,0
+VNCE.US,D,20240830,000000,1.87,1.87,1.85,1.85,2163,0
+VNCE.US,D,20240903,000000,1.8,1.82,1.71,1.76,4631,0
+VNCE.US,D,20240904,000000,1.76,1.8,1.7201,1.8,2348,0
+VNCE.US,D,20240905,000000,1.82,1.89,1.81,1.85,5240,0
+VNCE.US,D,20240906,000000,1.79,1.84,1.79,1.84,1806,0
+VNCE.US,D,20240909,000000,1.7772,1.86,1.712,1.82,4792,0
+VNCE.US,D,20240910,000000,1.89,1.89,1.7806,1.7806,982,0
+VNCE.US,D,20240911,000000,1.85,1.85,1.75,1.82,4861,0
+VNCE.US,D,20240912,000000,1.86,1.9,1.78,1.84,8073,0
+VNCE.US,D,20240913,000000,1.85,1.91,1.82,1.89,6904,0
+VNCE.US,D,20240916,000000,2.01,2.39,2.01,2.3422,96814,0
+VNCE.US,D,20240917,000000,2.4,2.456,1.7,2.07,83989,0
+VNCE.US,D,20240918,000000,2.08,2.08,1.87,1.92,27728,0
+VNCE.US,D,20240919,000000,1.88,2,1.7499,2,34758,0
+VNCE.US,D,20240920,000000,1.99,1.99,1.8,1.8,31544,0
+VNCE.US,D,20240923,000000,1.944,1.944,1.8,1.86,12171,0
+VNCE.US,D,20240924,000000,1.9,1.915,1.75,1.88,73442,0
+VNCE.US,D,20240925,000000,1.85,1.9139,1.8062,1.9,9895,0
+VNCE.US,D,20240926,000000,1.89,1.92,1.89,1.91,7345,0
+VNCE.US,D,20240927,000000,1.91,2,1.85,1.92,26933,0
+VNCE.US,D,20240930,000000,1.93,1.95,1.82,1.85,21962,0
+VNCE.US,D,20241001,000000,1.86,2,1.86,2,15712,0
+VNCE.US,D,20241002,000000,2,2.025,1.94,1.99,34034,0
+VNCE.US,D,20241003,000000,2.03,2.03,1.97,1.99,13449,0
+VNCE.US,D,20241004,000000,2,2.018,1.98,2,8307,0
+VNCE.US,D,20241007,000000,2,2.01,1.995,2,8724,0
+VNCE.US,D,20241008,000000,2,2,1.92,1.95,21542,0
+VNCE.US,D,20241009,000000,1.95,1.99,1.95,1.99,1198,0
+VNCE.US,D,20241010,000000,1.99,1.99,1.955,1.955,7561,0
+VNCE.US,D,20241011,000000,1.98,2.0021,1.98,2.0021,6239,0
+VNCE.US,D,20241014,000000,1.97,2.2,1.97,2,34470,0
+VNCE.US,D,20241015,000000,2,2.0125,1.95,2,10862,0
+VNCE.US,D,20241016,000000,2,2,1.91,2,17331,0
+VNCE.US,D,20241017,000000,1.9708,2.04,1.95,1.98,7237,0
+VNCE.US,D,20241021,000000,2.05,2.05,1.94,1.94,3073,0
+VNCE.US,D,20241022,000000,1.94,1.94,1.88,1.9,4227,0
+VNCE.US,D,20241023,000000,1.9,1.9,1.85,1.8501,3383,0
+VNCE.US,D,20241024,000000,1.79,1.81,1.71,1.75,8156,0
+VNCE.US,D,20241025,000000,1.75,1.9201,1.75,1.84,15112,0
+VNCE.US,D,20241028,000000,1.86,1.95,1.82,1.82,9338,0
+VNCE.US,D,20241029,000000,1.82,1.94,1.82,1.9,5734,0
+VNCE.US,D,20241030,000000,1.86,1.9,1.76,1.76,14544,0
+VNCE.US,D,20241031,000000,1.76,1.81,1.76,1.8,8601,0
+VNCE.US,D,20241101,000000,1.8,2,1.8,1.94,14986,0
+VNCE.US,D,20241104,000000,1.99,2.0107,1.9,1.97,13417,0
+VNCE.US,D,20241105,000000,1.97,2,1.91,1.92,19715,0
+VNCE.US,D,20241106,000000,1.98,1.9832,1.85,1.85,10015,0
+VNCE.US,D,20241107,000000,1.89,1.9384,1.88,1.88,3278,0
+VNCE.US,D,20241108,000000,1.88,1.9406,1.81,1.81,9554,0
+VNCE.US,D,20241111,000000,1.82,1.89,1.82,1.85,10865,0
+VNCE.US,D,20241112,000000,1.85,1.9,1.8,1.8,9643,0
+VNCE.US,D,20241113,000000,1.8005,1.9,1.8005,1.84,5312,0
+VNCE.US,D,20241114,000000,1.83,1.83,1.7,1.72,14689,0
+VNCE.US,D,20241115,000000,1.76,1.76,1.7,1.7,2215,0
+VNCE.US,D,20241118,000000,1.78,1.8,1.7,1.72,14048,0
+VNCE.US,D,20241119,000000,1.72,1.74,1.7,1.7,8191,0
+VNCE.US,D,20241120,000000,1.7299,1.74,1.69,1.7,13031,0
+VNCE.US,D,20241121,000000,1.69,1.71,1.67,1.7,2927,0
+VNCE.US,D,20241122,000000,1.7,1.7292,1.6801,1.7,3706,0
+VNCE.US,D,20241125,000000,1.7,1.715,1.67,1.68,4303,0
+VNCE.US,D,20241126,000000,1.68,1.7,1.68,1.68,1902,0
+VNCE.US,D,20241127,000000,1.7,1.72,1.57,1.64,14447,0
+VNCE.US,D,20241129,000000,1.64,1.7,1.64,1.7,2591,0
+VNCE.US,D,20241202,000000,1.67,1.67,1.6,1.61,10679,0
+VNCE.US,D,20241203,000000,1.6,1.63,1.42,1.63,19388,0
+VNCE.US,D,20241204,000000,1.63,1.66,1.56,1.66,5048,0
+VNCE.US,D,20241205,000000,1.6402,1.6402,1.5504,1.56,10029,0
+VNCE.US,D,20241206,000000,1.6,1.7297,1.57,1.71,30696,0
+VNCE.US,D,20241209,000000,1.78,2.08,1.75,1.9,107106,0
+VNCE.US,D,20241210,000000,1.78,2.04,1.52,1.69,54592,0
+VNCE.US,D,20241211,000000,1.6216,1.79,1.6216,1.69,23647,0
+VNCE.US,D,20241212,000000,1.61,1.6599,1.59,1.6,5582,0
+VNCE.US,D,20241213,000000,1.6,1.63,1.55,1.57,10255,0
+VNCE.US,D,20241216,000000,1.58,1.63,1.35,1.39,31453,0
+VNCE.US,D,20241217,000000,1.43,1.58,1.4255,1.58,18315,0
+VNCE.US,D,20241218,000000,1.79,2.97,1.7831,2.68,1549814,0
+VNCE.US,D,20241219,000000,3.01,3.88,2.59,2.78,712864,0
+VNCE.US,D,20241220,000000,3.18,4.82,2.9,4.82,1064879,0
+VNCE.US,D,20241223,000000,5,6.89,4.5,5,1380767,0
+VNCE.US,D,20241224,000000,5.8,6,3.9,4,409690,0
+VNCE.US,D,20241226,000000,4.21,4.92,3.62,3.71,606789,0
+VNCE.US,D,20241227,000000,3.68,4.3399,3.3,4.02,573349,0
+VNCE.US,D,20241230,000000,5.18,5.99,3.7,3.88,926211,0
+VNCE.US,D,20241231,000000,4.28,4.28,3.1034,3.64,402343,0
+VNCE.US,D,20250102,000000,3.84,4.329,3.65,3.89,361277,0
+VNCE.US,D,20250103,000000,4.2199,4.48,4.02,4.13,397497,0
+VNCE.US,D,20250106,000000,4.45,4.9734,4.19,4.21,509758,0
+VNCE.US,D,20250107,000000,4.35,4.67,4.0101,4.29,188973,0
+VNCE.US,D,20250108,000000,4.1,4.247,3.85,4.03,180540,0
+VNCE.US,D,20250110,000000,4.064,4.35,3.84,4.06,203331,0
+VNCE.US,D,20250113,000000,4.152,4.5643,3.8,4.46,328677,0
+VNCE.US,D,20250114,000000,4.55,4.73,3.99,4.05,196813,0
+VNCE.US,D,20250115,000000,4.2287,4.275,3.8001,3.93,196551,0
+VNCE.US,D,20250116,000000,3.94,4,3.6,3.67,148286,0
+VNCE.US,D,20250117,000000,3.61,3.7988,3.4,3.4,213462,0
+VNCE.US,D,20250121,000000,3.06,3.15,2.76,2.95,441352,0
+VNCE.US,D,20250122,000000,2.96,2.96,2.1,2.35,3706292,0
+VNCE.US,D,20250123,000000,4.38,5.5699,3.82,3.9,134979670,0
+VNCE.US,D,20250124,000000,4.16,4.2299,3.16,3.27,2163099,0
+VNCE.US,D,20250127,000000,3.26,3.61,3.16,3.51,612034,0
+VNCE.US,D,20250128,000000,3.4776,3.51,3.15,3.5,347037,0
+VNCE.US,D,20250129,000000,3.42,3.7,3.305,3.69,488479,0
+VNCE.US,D,20250130,000000,3.53,3.65,3.45,3.53,247876,0
+VNCE.US,D,20250131,000000,3.63,3.77,3.43,3.53,262141,0
+VNCE.US,D,20250203,000000,3.42,3.59,3.16,3.48,378385,0
+VNCE.US,D,20250204,000000,3.401,3.6,3.21,3.59,338438,0
+VNCE.US,D,20250205,000000,3.5213,3.5438,3.27,3.32,160860,0
+VNCE.US,D,20250206,000000,3.31,3.39,3.23,3.27,110980,0
+VNCE.US,D,20250207,000000,3.29,3.55,3.26,3.38,175384,0
+VNCE.US,D,20250210,000000,3.38,3.38,2.85,3.03,264040,0
+VNCE.US,D,20250211,000000,3.09,3.11,2.92,2.98,66682,0
+VNCE.US,D,20250212,000000,2.92,2.98,2.82,2.97,74999,0
+VNCE.US,D,20250213,000000,2.9581,2.97,2.7,2.95,60821,0
+VNCE.US,D,20250214,000000,2.915,3.14,2.86,3.04,65224,0
+VNCE.US,D,20250218,000000,2.98,2.99,2.8207,2.91,79263,0
+VNCE.US,D,20250219,000000,2.8,3.04,2.7,2.73,72615,0
+VNCE.US,D,20250220,000000,2.71,2.82,2.6,2.75,30121,0
+VNCE.US,D,20250221,000000,2.75,2.75,2.5,2.59,122029,0
+VNCE.US,D,20250224,000000,2.48,2.76,2.48,2.67,79235,0
+VNCE.US,D,20250225,000000,2.67,2.839,2.57,2.72,37502,0
+VNCE.US,D,20250226,000000,2.78,2.96,2.7,2.83,45782,0
+VNCE.US,D,20250227,000000,2.8983,2.8984,2.71,2.78,33649,0
+VNCE.US,D,20250228,000000,2.5804,2.83,2.5804,2.79,24055,0
+VNCE.US,D,20250303,000000,2.7,2.79,2.62,2.63,25975,0
+VNCE.US,D,20250304,000000,2.57,2.63,2.39,2.46,43528,0
+VNCE.US,D,20250305,000000,2.46,2.51,2.36,2.39,10876,0
+VNCE.US,D,20250306,000000,2.3507,2.46,2.28,2.37,22507,0
+VNCE.US,D,20250307,000000,2.46,2.48,2.21,2.28,41588,0
+VNCE.US,D,20250310,000000,2.28,2.35,2.2,2.35,116657,0
+VNCE.US,D,20250311,000000,2.315,2.32,2.2,2.22,25416,0
+VNCE.US,D,20250312,000000,2.1738,2.1738,2.04,2.07,87846,0
+VNCE.US,D,20250313,000000,2.11,2.19,2.02,2.07,23801,0
+VNCE.US,D,20250314,000000,2.06,2.19,2.01,2.06,18581,0
+VNCE.US,D,20250317,000000,1.98,2.14,1.91,2.1,24213,0
+VNCE.US,D,20250318,000000,2.09,2.17,1.97,2.05,20312,0
+VNCE.US,D,20250319,000000,2.09,2.09,1.9,1.99,49914,0
+VNCE.US,D,20250320,000000,1.96,2.06,1.93,1.95,46625,0
+VNCE.US,D,20250321,000000,2.04,2.05,1.95,1.98,30810,0
+VNCE.US,D,20250324,000000,1.99,2.0586,1.86,1.97,47959,0
+VNCE.US,D,20250325,000000,1.9319,2.0499,1.9319,1.97,51160,0
+VNCE.US,D,20250326,000000,2.039,2.06,2.02,2.05,48417,0
+VNCE.US,D,20250327,000000,2.08,2.08,2,2.04,8127,0
+VNCE.US,D,20250328,000000,2.02,2.04,1.9,1.92,35293,0
+VNCE.US,D,20250331,000000,1.835,1.98,1.78,1.92,62688,0
+VNCE.US,D,20250401,000000,1.9815,2.03,1.92,1.97,23246,0
+VNCE.US,D,20250402,000000,1.97,1.9803,1.76,1.94,26984,0
+VNCE.US,D,20250403,000000,1.8,1.89,1.7598,1.86,39935,0
+VNCE.US,D,20250404,000000,1.8,1.815,1.63,1.683,33965,0
+VNCE.US,D,20250407,000000,1.5675,1.65,1.55,1.56,20756,0
+VNCE.US,D,20250408,000000,1.61,1.61,1.3,1.38,55358,0
+VNCE.US,D,20250409,000000,1.39,1.6592,1.3,1.61,53513,0
+VNCE.US,D,20250410,000000,1.61,1.62,1.48,1.5,15955,0
+VNCE.US,D,20250411,000000,1.57,1.6314,1.52,1.54,18694,0
+VNCE.US,D,20250414,000000,1.6397,1.64,1.5601,1.61,16449,0
+VNCE.US,D,20250415,000000,1.58,1.75,1.55,1.68,43195,0
+VNCE.US,D,20250416,000000,1.68,1.73,1.51,1.51,14784,0
+VNCE.US,D,20250417,000000,1.54,1.619,1.53,1.58,7035,0
+VNCE.US,D,20250421,000000,1.58,1.63,1.53,1.6,23000,0
+VNCE.US,D,20250422,000000,1.62,1.7,1.57,1.62,17855,0
+VNCE.US,D,20250423,000000,1.6445,1.71,1.6445,1.68,10999,0
+VNCE.US,D,20250424,000000,1.7,1.8464,1.7,1.8,16934,0
+VNCE.US,D,20250425,000000,1.8,1.88,1.76,1.86,24699,0
+VNCE.US,D,20250428,000000,1.76,1.87,1.7136,1.76,28575,0
+VNCE.US,D,20250429,000000,1.76,1.82,1.75,1.78,14964,0
+VNCE.US,D,20250430,000000,1.78,1.81,1.69,1.71,18892,0
+VNCE.US,D,20250501,000000,1.8,1.9997,1.73,1.96,81460,0
+VNCE.US,D,20250502,000000,2,2.49,1.9,2.25,147327,0
+VNCE.US,D,20250505,000000,2.25,2.3397,1.8101,2,112398,0
+VNCE.US,D,20250506,000000,2,2,1.7,1.84,36605,0
+VNCE.US,D,20250507,000000,1.85,1.85,1.65,1.69,35374,0
+VNCE.US,D,20250508,000000,1.62,1.73,1.58,1.61,44515,0
+VNCE.US,D,20250509,000000,1.62,1.66,1.56,1.65,28891,0
+VNCE.US,D,20250512,000000,1.65,1.82,1.55,1.69,44501,0
+VNCE.US,D,20250513,000000,1.62,1.69,1.6103,1.66,18177,0
+VNCE.US,D,20250514,000000,1.68,1.72,1.63,1.65,49158,0
+VNCE.US,D,20250515,000000,1.6615,1.75,1.6615,1.7,22537,0
+VNCE.US,D,20250516,000000,1.72,1.78,1.68,1.72,26903,0
+VNCE.US,D,20250519,000000,1.66,1.701,1.66,1.66,26652,0
+VNCE.US,D,20250520,000000,1.69,1.7,1.65,1.68,14331,0
+VNCE.US,D,20250521,000000,1.65,1.7,1.58,1.58,15940,0
+VNCE.US,D,20250522,000000,1.5849,1.615,1.56,1.59,4626,0
+VNCE.US,D,20250523,000000,1.6,1.64,1.42,1.47,31828,0
+VNCE.US,D,20250527,000000,1.4938,1.54,1.42,1.54,17436,0
+VNCE.US,D,20250528,000000,1.53,1.56,1.472,1.51,46473,0
+VNCE.US,D,20250529,000000,1.51,1.54,1.48,1.5,39051,0
+VNCE.US,D,20250530,000000,1.49,1.5,1.44,1.44,7004,0
+VNCE.US,D,20250602,000000,1.44,1.485,1.39,1.48,25080,0
+VNCE.US,D,20250603,000000,1.5,1.6,1.46,1.56,29684,0
+VNCE.US,D,20250604,000000,1.5535,1.64,1.5,1.51,43825,0
+VNCE.US,D,20250605,000000,1.5001,1.5092,1.45,1.47,21730,0
+VNCE.US,D,20250606,000000,1.47,1.49,1.46,1.48,12316,0
+VNCE.US,D,20250609,000000,1.46,1.48,1.45,1.47,16017,0
+VNCE.US,D,20250610,000000,1.4899,1.4899,1.46,1.46,19853,0
+VNCE.US,D,20250611,000000,1.4701,1.5,1.41,1.42,22968,0
+VNCE.US,D,20250612,000000,1.4399,1.48,1.4205,1.48,11731,0
+VNCE.US,D,20250613,000000,1.49,1.49,1.45,1.46,17058,0
+VNCE.US,D,20250616,000000,1.51,1.72,1.45,1.68,196907,0
+VNCE.US,D,20250617,000000,1.55,1.68,1.35,1.48,850281,0
+VNCE.US,D,20250618,000000,1.42,1.48,1.25,1.48,89754,0
+VNCE.US,D,20250620,000000,1.4305,1.485,1.4,1.42,34353,0
+VNCE.US,D,20250623,000000,1.4,1.45,1.32,1.34,65349,0
+VNCE.US,D,20250624,000000,1.23,1.325,1.02,1.26,406746,0
+VNCE.US,D,20250625,000000,1.26,1.29,1.25,1.29,15028,0
+VNCE.US,D,20250626,000000,1.268,1.29,1.2338,1.27,20049,0
+VNCE.US,D,20250627,000000,1.29,1.5,1.26,1.41,217220,0
+VNCE.US,D,20250630,000000,1.36,1.48,1.3007,1.44,128333,0
+VNCE.US,D,20250701,000000,1.39,1.45,1.38,1.44,9948,0
+VNCE.US,D,20250702,000000,1.44,1.4601,1.39,1.43,14032,0
+VNCE.US,D,20250703,000000,1.44,1.44,1.4263,1.43,5258,0
+VNCE.US,D,20250707,000000,1.44,1.49,1.43,1.48,40446,0
+VNCE.US,D,20250708,000000,1.48,1.55,1.4653,1.54,79376,0
+VNCE.US,D,20250709,000000,1.5447,1.5704,1.5,1.57,26093,0
+VNCE.US,D,20250710,000000,1.55,1.61,1.5125,1.6,24152,0
+VNCE.US,D,20250711,000000,1.6001,1.63,1.56,1.57,18135,0
+VNCE.US,D,20250714,000000,1.57,1.61,1.535,1.55,120104,0
+VNCE.US,D,20250715,000000,1.51,1.56,1.19,1.45,49405,0
+VNCE.US,D,20250716,000000,1.47,1.54,1.46,1.5,20158,0
+VNCE.US,D,20250717,000000,1.4202,1.48,1.35,1.46,28790,0
+VNCE.US,D,20250718,000000,1.47,1.53,1.44,1.47,25172,0
+VNCE.US,D,20250721,000000,1.5,1.53,1.47,1.5,27477,0
+VNCE.US,D,20250722,000000,1.5,1.56,1.495,1.51,54062,0
+VNCE.US,D,20250723,000000,1.48,1.6,1.48,1.56,62657,0
+VNCE.US,D,20250724,000000,1.56,1.5661,1.44,1.56,19600,0
+VNCE.US,D,20250725,000000,1.54,1.56,1.52,1.54,17437,0
+VNCE.US,D,20250728,000000,1.54,1.61,1.47,1.6,48982,0
+VNCE.US,D,20250729,000000,1.6,1.61,1.55,1.57,22020,0
+VNCE.US,D,20250730,000000,1.55,1.59,1.41,1.54,27867,0
+VNCE.US,D,20250731,000000,1.54,1.5407,1.5006,1.53,26166,0
+VNCE.US,D,20250801,000000,1.53,1.54,1.49,1.52,22202,0
+VNCE.US,D,20250804,000000,1.5,1.59,1.48,1.58,25929,0
+VNCE.US,D,20250805,000000,1.56,1.6,1.45,1.56,26902,0
+VNCE.US,D,20250806,000000,1.56,1.58,1.5243,1.57,12785,0
+VNCE.US,D,20250807,000000,1.55,1.62,1.53,1.6,38432,0
+VNCE.US,D,20250808,000000,1.58,1.6012,1.55,1.57,5301,0
+VNCE.US,D,20250811,000000,1.57,1.63,1.57,1.57,28453,0
+VNCE.US,D,20250812,000000,1.56,1.58,1.28,1.53,44254,0
+VNCE.US,D,20250813,000000,1.5055,1.5684,1.5055,1.54,6418,0
+VNCE.US,D,20250814,000000,1.54,1.54,1.51,1.53,8780,0
+VNCE.US,D,20250815,000000,1.53,1.53,1.45,1.45,16650,0
+VNCE.US,D,20250818,000000,1.42,1.5,1.42,1.48,9971,0
+VNCE.US,D,20250819,000000,1.48,1.49,1.4223,1.44,7658,0
+VNCE.US,D,20250820,000000,1.46,1.5,1.4473,1.45,13647,0
+VNCE.US,D,20250821,000000,1.43,1.47,1.43,1.47,3164,0
+VNCE.US,D,20250822,000000,1.4604,1.58,1.4604,1.52,27346,0
+VNCE.US,D,20250825,000000,1.5,1.53,1.455,1.465,23872,0
+VNCE.US,D,20250826,000000,1.47,1.47,1.44,1.45,6329,0
+VNCE.US,D,20250827,000000,1.4,1.43,1.4,1.42,9290,0
+VNCE.US,D,20250828,000000,1.42,1.5,1.4,1.46,38886,0
+VNCE.US,D,20250829,000000,1.48,1.48,1.42,1.42,17714,0
+VNCE.US,D,20250902,000000,1.39,1.52,1.39,1.51,23318,0
+VNCE.US,D,20250903,000000,1.5106,1.53,1.5,1.51,7241,0
+VNCE.US,D,20250904,000000,1.55,1.5717,1.5104,1.5407,15346,0
+VNCE.US,D,20250905,000000,1.55,1.56,1.5,1.51,26694,0
+VNCE.US,D,20250908,000000,1.495,1.505,1.46,1.48,39599,0
+VNCE.US,D,20250909,000000,1.4765,1.51,1.4765,1.5,41246,0
+VNCE.US,D,20250910,000000,1.58,1.66,1.4714,1.66,15604287,0
+VNCE.US,D,20250911,000000,3.53,4.2,2.93,3.14,86412885,0
+VNCE.US,D,20250912,000000,3.2,3.3,2.59,2.65,2731479,0
+VNCE.US,D,20250915,000000,2.54,2.83,2.53,2.8,879435,0
+VNCE.US,D,20250916,000000,2.735,2.86,2.37,2.63,395919,0
+VNCE.US,D,20250917,000000,2.56,2.73,2.5,2.55,303547,0
+VNCE.US,D,20250918,000000,2.6296,2.81,2.56,2.62,376056,0
+VNCE.US,D,20250919,000000,2.82,3.26,2.77,3.17,1462851,0
+VNCE.US,D,20250922,000000,3.31,3.63,3.29,3.44,1271195,0
+VNCE.US,D,20250923,000000,3.605,3.63,2.9,2.99,899795,0
+VNCE.US,D,20250924,000000,3.02,3.4,2.97,3.3,503956,0
+VNCE.US,D,20250925,000000,3.25,3.6,3.1901,3.52,578500,0
+VNCE.US,D,20250926,000000,3.5799,3.6,3.41,3.5,337893,0
+VNCE.US,D,20250929,000000,3.445,3.57,3.02,3.21,508394,0
+VNCE.US,D,20250930,000000,3.3499,3.35,3.11,3.34,350332,0
+VNCE.US,D,20251001,000000,3.3394,3.51,3.14,3.35,375402,0
+VNCE.US,D,20251002,000000,3.2662,3.33,2.83,3.12,447908,0
+VNCE.US,D,20251003,000000,3.25,3.38,3.05,3.13,346161,0
+VNCE.US,D,20251006,000000,3.1494,3.3901,3.07,3.28,363715,0
+VNCE.US,D,20251007,000000,3.2001,3.3,3.09,3.14,188914,0
+VNCE.US,D,20251008,000000,3.2009,3.22,3.11,3.12,67704,0
+VNCE.US,D,20251009,000000,3.12,3.17,3,3.05,161956,0
+VNCE.US,D,20251010,000000,3.05,3.1,2.81,2.86,1210262,0
+VNCE.US,D,20251013,000000,2.86,2.88,2.64,2.66,366820,0
+VNCE.US,D,20251014,000000,2.67,2.958381,2.62,2.82,314374,0
+VNCE.US,D,20251015,000000,2.89,3.21,2.86,3.21,195887,0
+VNCE.US,D,20251016,000000,3.19,3.2091,3,3.06,116715,0
+VNCE.US,D,20251017,000000,3.01,3.1,2.98,3.07,77159,0
+VNCE.US,D,20251020,000000,3,3.04,2.9,2.91,284252,0
+VNCE.US,D,20251021,000000,2.92,3.04,2.9,2.91,284252,0
+VNCE.US,D,20251022,000000,2.95,3.02,2.85,2.9,71268,0
+VNCE.US,D,20251023,000000,2.936,2.99,2.9,2.95,104395,0
+VNCE.US,D,20251024,000000,2.94,2.99,2.9,2.96,186461,0
+VNCE.US,D,20251027,000000,2.94,3.01,2.92,2.96,75942,0
+VNCE.US,D,20251028,000000,2.94,2.94,2.73,2.83,136533,0
+VNCE.US,D,20251029,000000,2.8,2.88,2.76,2.76,57622,0
+VNCE.US,D,20251030,000000,2.76,2.8982,2.76,2.81,51231,0
+VNCE.US,D,20251031,000000,2.82,2.92,2.76,2.85,89964,0
+VNCE.US,D,20251103,000000,2.82,2.97,2.76,2.83,168334,0
+VNCE.US,D,20251104,000000,2.82,2.88,2.73,2.79,205573,0
+VNCE.US,D,20251105,000000,2.74,2.84,2.73,2.8,45706,0
+VNCE.US,D,20251106,000000,2.79,2.79,2.28,2.62,214690,0
+VNCE.US,D,20251107,000000,2.62,2.64,2.55,2.615,33512,0
+VNCE.US,D,20251110,000000,2.55,2.75,2.55,2.7,81136,0
+VNCE.US,D,20251111,000000,2.78,2.78,2.63,2.65,22047,0
+VNCE.US,D,20251112,000000,2.64,2.75,2.62,2.68,31255,0
+VNCE.US,D,20251113,000000,2.65,2.74,2.65,2.7,34970,0
+VNCE.US,D,20251114,000000,2.61,2.7,2.43,2.47,118133,0
+VNCE.US,D,20251117,000000,2.5,2.57,2.43,2.48,40565,0
+VNCE.US,D,20251118,000000,2.414,2.48,2.4,2.41,55432,0
+VNCE.US,D,20251119,000000,2.38,2.51,2.36,2.36,34360,0
+VNCE.US,D,20251120,000000,2.36,2.48,2.3,2.47,130745,0
+VNCE.US,D,20251121,000000,2.41,2.52,2.35,2.44,63897,0
+VNCE.US,D,20251124,000000,2.43,2.45,2.3,2.34,62969,0
+VNCE.US,D,20251125,000000,2.31,2.4721,2.31,2.34,79763,0
+VNCE.US,D,20251126,000000,2.309,2.52,2.309,2.48,49600,0
+VNCE.US,D,20251128,000000,2.51,2.57,2.4,2.53,17170,0
+VNCE.US,D,20251201,000000,2.53,2.79,2.5,2.72,130975,0
+VNCE.US,D,20251202,000000,2.63,2.78,2.57,2.6,73783,0
+VNCE.US,D,20251203,000000,2.64,2.83,2.6,2.8,94624,0
+VNCE.US,D,20251204,000000,2.77,2.9,2.7201,2.88,79735,0
+VNCE.US,D,20251205,000000,2.87,2.99,2.8433,2.977,131673,0
+VNCE.US,D,20251208,000000,2.98,3.3,2.98,3.2,298384,0
+VNCE.US,D,20251209,000000,3.57,3.59,3,3.27,1012158,0
+VNCE.US,D,20251210,000000,3.32,3.43,3.12,3.39,250181,0
+VNCE.US,D,20251211,000000,3.26,3.37,3.18,3.32,173486,0
+VNCE.US,D,20251212,000000,3.31,3.5,3.2,3.5,347523,0
+VNCE.US,D,20251215,000000,3.61,3.75,3.52,3.65,476625,0
+VNCE.US,D,20251216,000000,3.61,3.7,3.51,3.64,247258,0
+VNCE.US,D,20251217,000000,3.63,3.632,3.3,3.49,170974,0
+VNCE.US,D,20251218,000000,3.52,3.62,3.45,3.555,145254,0
+VNCE.US,D,20251219,000000,3.57,4.08,3.565,4.03,269997,0
+VNCE.US,D,20251222,000000,4.05,4.585,3.68,4.41,684049,0
+VNCE.US,D,20251223,000000,4.36,4.65,4.33,4.42,264447,0
+VNCE.US,D,20251224,000000,4.39,4.4958,4.05,4.25,102771,0
+VNCE.US,D,20251226,000000,4.29,4.5527,4,4.39,169068,0
+VNCE.US,D,20251229,000000,4.4,4.64,3.8,4.34,308682,0
+VNCE.US,D,20251230,000000,4.41,4.44,4,4.08,138026,0
+VNCE.US,D,20251231,000000,4.11,4.21,4.01,4.08,91650,0
+VNCE.US,D,20260102,000000,4.16,4.4,4.03,4.19,175672,0
+VNCE.US,D,20260105,000000,4.31,4.49,4.11,4.4,163393,0
+VNCE.US,D,20260106,000000,4.32,4.5,3.99,4.04,233956,0
+VNCE.US,D,20260107,000000,4.08,4.3,3.79,3.82,179841,0
+VNCE.US,D,20260108,000000,3.78,3.8716,3.565,3.58,169934,0
+VNCE.US,D,20260109,000000,3.54,3.595,3.3201,3.42,232105,0
+VNCE.US,D,20260112,000000,3.18,3.33,2.9445,2.99,357109,0
+VNCE.US,D,20260113,000000,2.97,3.0699,2.79,2.81,181659,0
+VNCE.US,D,20260114,000000,2.66,3.16,2.65,2.84,234082,0
+VNCE.US,D,20260115,000000,2.84,3.02,2.84,2.95,119249,0
+VNCE.US,D,20260116,000000,2.92,2.958,2.75,2.79,170020,0
+VNCE.US,D,20260120,000000,2.79,2.88,2.71,2.75,121868,0
+VNCE.US,D,20260121,000000,2.74,2.8493,2.65,2.75,70212,0
+VNCE.US,D,20260122,000000,2.75,2.86,2.72,2.74,64024,0
+VNCE.US,D,20260123,000000,2.77,2.85,2.73,2.74,45988,0
+VNCE.US,D,20260126,000000,2.74,2.769,2.56,2.63,100092,0
+VNCE.US,D,20260127,000000,2.62,2.7,2.5,2.6,62933,0
+VNCE.US,D,20260128,000000,2.61,2.8,2.43,2.69,81599,0
+VNCE.US,D,20260129,000000,2.7,3.1,2.685,2.81,112240,0
+VNCE.US,D,20260130,000000,2.82,2.88,2.64,2.7,152958,0
+VNCE.US,D,20260202,000000,2.7,2.84,2.65,2.77,47789,0
+VNCE.US,D,20260203,000000,2.77,2.8203,2.7,2.75,34939,0
+VNCE.US,D,20260204,000000,2.74,2.7515,2.61,2.73,28387,0
+VNCE.US,D,20260205,000000,2.75,2.75,2.54,2.54,46480,0
+VNCE.US,D,20260206,000000,2.55,2.67,2.5203,2.58,20467,0
+VNCE.US,D,20260209,000000,2.65,2.67,2.5355,2.62,29056,0
+VNCE.US,D,20260210,000000,2.61,2.69,2.61,2.65,15500,0
+VNCE.US,D,20260211,000000,2.63,2.68,2.52,2.63,38423,0
+VNCE.US,D,20260212,000000,2.58,2.604,2.49,2.49,39863,0
+VNCE.US,D,20260213,000000,2.53,2.58,2.45,2.58,25779,0
+VNCE.US,D,20260217,000000,2.51,2.67,2.51,2.55,51513,0
+VNCE.US,D,20260218,000000,2.6,2.74,2.57,2.7,42249,0
diff --git a/daily/us/nasdaq stocks/3/voxr.us.txt b/daily/us/nasdaq stocks/3/voxr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..011297fa24e851036045710d51b373d595a000df
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/voxr.us.txt	
@@ -0,0 +1,842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOXR.US,D,20221011,000000,2.8759,3.04507,2.10966,2.29873,1373853.7255116,0
+VOXR.US,D,20221012,000000,2.0798,2.17932,2.04995,2.12956,82893.357844431,0
+VOXR.US,D,20221013,000000,2.0599,2.14946,2.0002,2.14946,41285.392157507,0
+VOXR.US,D,20221014,000000,2.11961,2.11961,2.0201,2.04995,26267.132353351,0
+VOXR.US,D,20221017,000000,2.0201,2.10966,2.0201,2.08976,40409.11764769,0
+VOXR.US,D,20221018,000000,2.14946,2.14946,2.05493,2.06985,10570.563725655,0
+VOXR.US,D,20221019,000000,2.04,2.08976,2.0201,2.04,9701.3235295632,0
+VOXR.US,D,20221020,000000,2.05,2.16,2,2.051,37920,0
+VOXR.US,D,20221021,000000,2.06,2.1399,2.06,2.1277,41362,0
+VOXR.US,D,20221024,000000,2.14,2.14,2.0301,2.0601,8909,0
+VOXR.US,D,20221025,000000,2.1399,2.2,2.13,2.2,7197,0
+VOXR.US,D,20221026,000000,2.2129,2.3654,2.11,2.205,34978,0
+VOXR.US,D,20221027,000000,2.17,2.21,2.15,2.19,9053,0
+VOXR.US,D,20221028,000000,2.18,2.2,2.18,2.18,25580,0
+VOXR.US,D,20221031,000000,2.18,2.26,2.18,2.25,15732,0
+VOXR.US,D,20221101,000000,2.24,2.325,2.24,2.25,2153,0
+VOXR.US,D,20221102,000000,2.25,2.395,2.25,2.31,60205,0
+VOXR.US,D,20221103,000000,2.3079,2.41,2.2688,2.41,9970,0
+VOXR.US,D,20221104,000000,2.43,2.43,2.35,2.35,8261,0
+VOXR.US,D,20221107,000000,2.42,2.42,2.34,2.36,22618,0
+VOXR.US,D,20221108,000000,2.36,2.4903,2.36,2.41,31560,0
+VOXR.US,D,20221109,000000,2.51,2.8178,2.4301,2.61,92056,0
+VOXR.US,D,20221110,000000,2.77,2.79,2.63,2.75,25687,0
+VOXR.US,D,20221111,000000,2.72,2.79,2.64,2.675,119940,0
+VOXR.US,D,20221114,000000,2.68,2.68,2.5211,2.6,88112,0
+VOXR.US,D,20221115,000000,2.7,2.7,2.51,2.6,22444,0
+VOXR.US,D,20221116,000000,2.61,2.86,2.52,2.6,46993,0
+VOXR.US,D,20221117,000000,2.59,2.6209,2.4501,2.5,7781,0
+VOXR.US,D,20221118,000000,2.52,2.73,2.48,2.523,20674,0
+VOXR.US,D,20221121,000000,2.53,2.6652,2.52,2.52,3421,0
+VOXR.US,D,20221122,000000,2.53,2.7579,2.51,2.51,5249,0
+VOXR.US,D,20221123,000000,2.6202,2.6202,2.4915,2.51,4991,0
+VOXR.US,D,20221125,000000,2.4842,2.59,2.4842,2.59,1483,0
+VOXR.US,D,20221128,000000,2.52,2.53,2.47,2.5,13988,0
+VOXR.US,D,20221129,000000,2.48,2.48,2.46,2.4783,3591,0
+VOXR.US,D,20221130,000000,2.448,2.7,2.448,2.48,9766,0
+VOXR.US,D,20221201,000000,2.49,2.51,2.445,2.475,16711,0
+VOXR.US,D,20221202,000000,2.51,2.56,2.4893,2.52,26735,0
+VOXR.US,D,20221205,000000,2.49,2.5244,2.36,2.44,32469,0
+VOXR.US,D,20221206,000000,2.49,2.5,2.33,2.365,17581,0
+VOXR.US,D,20221207,000000,2.32,2.5,2.32,2.48,13831,0
+VOXR.US,D,20221208,000000,2.4999,2.5,2.45,2.45,2843,0
+VOXR.US,D,20221209,000000,2.5,2.5,2.43,2.45,32579,0
+VOXR.US,D,20221212,000000,2.44,2.48,2.2801,2.48,4037,0
+VOXR.US,D,20221213,000000,2.545,2.545,2.3061,2.37,7974,0
+VOXR.US,D,20221214,000000,2.36,2.5,2.3,2.3,3783,0
+VOXR.US,D,20221215,000000,2.3,2.3001,2.3,2.3001,2604,0
+VOXR.US,D,20221216,000000,2.3,2.5442,2.3,2.46,10628,0
+VOXR.US,D,20221219,000000,2.33,2.38,2.26,2.3,12211,0
+VOXR.US,D,20221220,000000,2.26,2.34,2.26,2.26,7815,0
+VOXR.US,D,20221221,000000,2.34,2.4,2.27,2.33,6459,0
+VOXR.US,D,20221222,000000,2.28,2.43,2.23,2.398,13153,0
+VOXR.US,D,20221223,000000,2.35,2.41,2.298,2.41,5399,0
+VOXR.US,D,20221227,000000,2.4,2.43,2.3109,2.3109,7298,0
+VOXR.US,D,20221228,000000,2.33,2.33,2.1001,2.11,14830,0
+VOXR.US,D,20221229,000000,1.46,2.3293,1.46,2.2574,1304,0
+VOXR.US,D,20221230,000000,2.33,2.42,2.33,2.33,15493,0
+VOXR.US,D,20230103,000000,2.39,2.39,2.32,2.32,8871,0
+VOXR.US,D,20230104,000000,2.41,2.5,2.36,2.3997,4547,0
+VOXR.US,D,20230105,000000,2.4399,2.44,2.35,2.3608,7189,0
+VOXR.US,D,20230106,000000,2.3,2.48,2.3,2.35,9067,0
+VOXR.US,D,20230109,000000,2.4,2.43,2.345,2.35,13900,0
+VOXR.US,D,20230110,000000,2.356,2.41,2.35,2.4,3417,0
+VOXR.US,D,20230111,000000,2.4099,2.41,2.3501,2.4045,5629,0
+VOXR.US,D,20230112,000000,2.45,2.45,2.39,2.41,2999,0
+VOXR.US,D,20230113,000000,2.39,2.42,2.31,2.36,7171,0
+VOXR.US,D,20230117,000000,2.33,2.34,2.23,2.25,23839,0
+VOXR.US,D,20230118,000000,2.25,2.31,2.22,2.24,12136,0
+VOXR.US,D,20230119,000000,2.17,2.2779,2.17,2.2,5660,0
+VOXR.US,D,20230120,000000,2.28,2.32,2.255,2.3014,7370,0
+VOXR.US,D,20230123,000000,2.26,2.2843,2.2501,2.2843,2086,0
+VOXR.US,D,20230124,000000,2.29,2.3117,2.25,2.28,36316,0
+VOXR.US,D,20230125,000000,2.3,2.33,2.28,2.33,7472,0
+VOXR.US,D,20230126,000000,2.3,2.5,2.3,2.49,21513,0
+VOXR.US,D,20230127,000000,2.463,2.57,2.463,2.57,8030,0
+VOXR.US,D,20230130,000000,2.58,2.58,2.45,2.49,10187,0
+VOXR.US,D,20230131,000000,2.54,2.54,2.35,2.3701,27358,0
+VOXR.US,D,20230201,000000,2.48,2.55,2.42,2.55,48547,0
+VOXR.US,D,20230202,000000,2.59,2.62,2.46,2.46,24910,0
+VOXR.US,D,20230203,000000,2.505,2.558,2.4,2.4629,9273,0
+VOXR.US,D,20230206,000000,2.42,2.47,2.4,2.47,6282,0
+VOXR.US,D,20230207,000000,2.42,2.45,2.39,2.4001,9835,0
+VOXR.US,D,20230208,000000,2.45,2.4585,2.37,2.42,11061,0
+VOXR.US,D,20230209,000000,2.44,2.44,2.37,2.37,10564,0
+VOXR.US,D,20230210,000000,2.4,2.41,2.37,2.41,3593,0
+VOXR.US,D,20230213,000000,2.43,2.45,2.3907,2.4409,6776,0
+VOXR.US,D,20230214,000000,2.42,2.49,2.42,2.49,11023,0
+VOXR.US,D,20230215,000000,2.51,2.5356,2.4555,2.5356,3173,0
+VOXR.US,D,20230216,000000,2.55,2.55,2.44,2.5098,35515,0
+VOXR.US,D,20230217,000000,2.45,2.5199,2.44,2.44,10412,0
+VOXR.US,D,20230221,000000,2.35,2.41,2.3,2.3,16545,0
+VOXR.US,D,20230222,000000,2.3831,2.3831,2.29,2.31,11386,0
+VOXR.US,D,20230223,000000,2.34,2.39,2.3275,2.34,2672,0
+VOXR.US,D,20230224,000000,2.4899,2.4899,2.3,2.3,3487,0
+VOXR.US,D,20230227,000000,2.33,2.37,2.3001,2.3001,15957,0
+VOXR.US,D,20230228,000000,2.3801,2.3801,2.2894,2.32,39318,0
+VOXR.US,D,20230301,000000,2.33,2.43,2.32,2.3393,10413,0
+VOXR.US,D,20230302,000000,2.3899,2.3899,2.35,2.35,10635,0
+VOXR.US,D,20230303,000000,2.38,2.39,2.35,2.39,4367,0
+VOXR.US,D,20230306,000000,2.48,2.48,2.31,2.43,24907,0
+VOXR.US,D,20230307,000000,2.4015,2.44,2.3001,2.4,11219,0
+VOXR.US,D,20230308,000000,2.41,2.41,2.28,2.38,6933,0
+VOXR.US,D,20230309,000000,2.29,2.38,2.29,2.3437,7397,0
+VOXR.US,D,20230310,000000,2.32,2.32,2.26,2.26,13709,0
+VOXR.US,D,20230313,000000,2.3,2.42,2.3,2.3547,5928,0
+VOXR.US,D,20230314,000000,2.363,2.42,2.35,2.3915,11728,0
+VOXR.US,D,20230315,000000,2.39,2.5297,2.29,2.35,20723,0
+VOXR.US,D,20230316,000000,2.49,2.54,2.36,2.5,22173,0
+VOXR.US,D,20230317,000000,2.6,2.6,2.4151,2.46,21399,0
+VOXR.US,D,20230320,000000,2.4564,2.71,2.4564,2.64,56162,0
+VOXR.US,D,20230321,000000,2.55,2.7,2.55,2.63,33632,0
+VOXR.US,D,20230322,000000,2.69,2.69,2.54,2.61,26568,0
+VOXR.US,D,20230323,000000,2.57,2.76,2.57,2.68,54439,0
+VOXR.US,D,20230324,000000,2.7,2.76,2.655,2.74,11279,0
+VOXR.US,D,20230327,000000,2.76,2.9,2.69,2.88,73444,0
+VOXR.US,D,20230328,000000,2.94,2.955,2.81,2.9,28466,0
+VOXR.US,D,20230329,000000,2.89,3,2.83,2.99,37449,0
+VOXR.US,D,20230330,000000,3.05,3.15,2.99,3.03,67287,0
+VOXR.US,D,20230331,000000,3.12,3.14,3.0101,3.0101,21580,0
+VOXR.US,D,20230403,000000,3.08,3.15,3,3,24027,0
+VOXR.US,D,20230404,000000,3.0145,3.13,3,3.1003,12237,0
+VOXR.US,D,20230405,000000,3.11,3.14,3.0301,3.08,37240,0
+VOXR.US,D,20230406,000000,3.085,3.09,3.03,3.04,27160,0
+VOXR.US,D,20230410,000000,3.06,3.08,3.02,3.02,22362,0
+VOXR.US,D,20230411,000000,3,3.05,2.95,2.9799,25383,0
+VOXR.US,D,20230412,000000,3,3.02,2.91,2.92,22870,0
+VOXR.US,D,20230413,000000,2.93,3,2.891,2.9219,6639,0
+VOXR.US,D,20230414,000000,2.91,2.91,2.82,2.876,6396,0
+VOXR.US,D,20230417,000000,2.81,2.95,2.81,2.94,8784,0
+VOXR.US,D,20230418,000000,3,3,2.86,2.965,22461,0
+VOXR.US,D,20230419,000000,3,3.0045,2.87,2.93,12437,0
+VOXR.US,D,20230420,000000,2.87,2.9299,2.85,2.88,15116,0
+VOXR.US,D,20230421,000000,2.94,2.94,2.81,2.88,38169,0
+VOXR.US,D,20230424,000000,2.97,3.1599,2.8813,3.0966,447443,0
+VOXR.US,D,20230425,000000,3.03,3.0702,3,3,12649,0
+VOXR.US,D,20230426,000000,3.0593,3.0599,2.985,2.985,30118,0
+VOXR.US,D,20230427,000000,2.98,2.98,2.87,2.93,44956,0
+VOXR.US,D,20230428,000000,2.97,2.98,2.9,2.97,15005,0
+VOXR.US,D,20230501,000000,3.01,3.01,2.88,2.94,8274,0
+VOXR.US,D,20230502,000000,2.8501,2.9385,2.85,2.9385,18257,0
+VOXR.US,D,20230503,000000,2.89,2.91,2.86,2.87,16496,0
+VOXR.US,D,20230504,000000,2.95,2.9776,2.83,2.93,20808,0
+VOXR.US,D,20230505,000000,3,3,2.9595,2.99,17859,0
+VOXR.US,D,20230508,000000,2.955,3.015,2.955,2.98,7062,0
+VOXR.US,D,20230509,000000,3,3,2.97,2.97,3228,0
+VOXR.US,D,20230510,000000,2.97,2.99,2.92,2.92,9438,0
+VOXR.US,D,20230511,000000,2.96,2.96,2.88,2.89,6222,0
+VOXR.US,D,20230512,000000,2.92,2.95,2.85,2.86,12076,0
+VOXR.US,D,20230515,000000,2.91,3.02,2.82,2.91,15236,0
+VOXR.US,D,20230516,000000,2.97,2.97,2.83,2.88,18266,0
+VOXR.US,D,20230517,000000,2.89,2.9034,2.8,2.87,20924,0
+VOXR.US,D,20230518,000000,2.81,2.82,2.8,2.8,23287,0
+VOXR.US,D,20230519,000000,2.84,2.84,2.8,2.8,4982,0
+VOXR.US,D,20230522,000000,2.87,2.93,2.81,2.81,4197,0
+VOXR.US,D,20230523,000000,2.88,2.88,2.8,2.8,18937,0
+VOXR.US,D,20230524,000000,2.85,2.85,2.69,2.72,38258,0
+VOXR.US,D,20230525,000000,2.6701,2.76,2.55,2.55,26124,0
+VOXR.US,D,20230526,000000,2.5999,2.6,2.51,2.51,7196,0
+VOXR.US,D,20230530,000000,2.58,2.8092,2.58,2.685,1995,0
+VOXR.US,D,20230531,000000,2.5801,2.65,2.5801,2.59,1751,0
+VOXR.US,D,20230601,000000,2.75,2.75,2.61,2.66,4453,0
+VOXR.US,D,20230602,000000,2.74,2.76,2.61,2.61,9226,0
+VOXR.US,D,20230605,000000,2.72,2.72,2.66,2.6804,4422,0
+VOXR.US,D,20230606,000000,2.74,2.74,2.62,2.62,748,0
+VOXR.US,D,20230607,000000,2.72,2.83,2.705,2.7255,1389,0
+VOXR.US,D,20230608,000000,2.81,2.8399,2.64,2.72,3629,0
+VOXR.US,D,20230609,000000,2.73,2.8168,2.64,2.66,2639,0
+VOXR.US,D,20230612,000000,2.6601,2.8184,2.5,2.68,41250,0
+VOXR.US,D,20230613,000000,2.45,2.45,2.2,2.37,222667,0
+VOXR.US,D,20230614,000000,2.35,2.39,2.35,2.36,49193,0
+VOXR.US,D,20230615,000000,2.39,2.42,2.35,2.38,87098,0
+VOXR.US,D,20230616,000000,2.3847,2.3847,2.34,2.35,40363,0
+VOXR.US,D,20230620,000000,2.35,2.4,2.35,2.3801,41200,0
+VOXR.US,D,20230621,000000,2.36,2.4,2.35,2.36,34323,0
+VOXR.US,D,20230622,000000,2.36,2.4508,2.35,2.4,46164,0
+VOXR.US,D,20230623,000000,2.39,2.45,2.38,2.42,75843,0
+VOXR.US,D,20230626,000000,2.45,2.52,2.4128,2.46,89492,0
+VOXR.US,D,20230627,000000,2.37,2.47,2.34,2.36,22170,0
+VOXR.US,D,20230628,000000,2.36,2.4,2.33,2.37,30307,0
+VOXR.US,D,20230629,000000,2.4,2.4,2.33,2.365,23667,0
+VOXR.US,D,20230630,000000,2.38,2.447,2.38,2.4106,15126,0
+VOXR.US,D,20230703,000000,2.43,2.44,2.3601,2.41,5745,0
+VOXR.US,D,20230705,000000,2.45,2.45,2.36,2.36,18798,0
+VOXR.US,D,20230706,000000,2.44,2.44,2.33,2.345,10034,0
+VOXR.US,D,20230707,000000,2.41,2.45,2.37,2.37,23488,0
+VOXR.US,D,20230710,000000,2.44,2.44,2.29,2.42,50378,0
+VOXR.US,D,20230711,000000,2.45,2.45,2.32,2.39,54300,0
+VOXR.US,D,20230712,000000,2.37,2.4399,2.33,2.38,58955,0
+VOXR.US,D,20230713,000000,2.4,2.51,2.4,2.46,78754,0
+VOXR.US,D,20230714,000000,2.5,2.518,2.4425,2.5099,54340,0
+VOXR.US,D,20230717,000000,2.52,2.52,2.4213,2.455,33340,0
+VOXR.US,D,20230718,000000,2.51,2.51,2.36,2.415,23406,0
+VOXR.US,D,20230719,000000,2.435,2.45,2.37,2.4,39080,0
+VOXR.US,D,20230720,000000,2.4,2.4149,2.35,2.3804,41664,0
+VOXR.US,D,20230721,000000,2.38,2.41,2.35,2.41,9090,0
+VOXR.US,D,20230724,000000,2.5,2.5,2.3701,2.45,39095,0
+VOXR.US,D,20230725,000000,2.435,2.45,2.41,2.45,12976,0
+VOXR.US,D,20230726,000000,2.4201,2.46,2.41,2.41,6706,0
+VOXR.US,D,20230727,000000,2.42,2.46,2.379,2.42,20552,0
+VOXR.US,D,20230728,000000,2.39,2.3945,2.33,2.38,36059,0
+VOXR.US,D,20230731,000000,2.38,2.45,2.36,2.45,23735,0
+VOXR.US,D,20230801,000000,2.49,2.49,2.38,2.4,7809,0
+VOXR.US,D,20230802,000000,2.34,2.39,2.31,2.31,13988,0
+VOXR.US,D,20230803,000000,2.355,2.38,2.31,2.31,9976,0
+VOXR.US,D,20230804,000000,2.3,2.3121,2.22,2.24,47099,0
+VOXR.US,D,20230807,000000,2.3789,2.3789,2.2299,2.27,12265,0
+VOXR.US,D,20230808,000000,2.2837,2.2837,2.1656,2.18,39340,0
+VOXR.US,D,20230809,000000,2.25,2.25,2.15,2.16,22770,0
+VOXR.US,D,20230810,000000,2.17,2.17,2.11,2.12,29152,0
+VOXR.US,D,20230811,000000,2.16,2.18,2.1077,2.135,49311,0
+VOXR.US,D,20230814,000000,2.11,2.1399,2.1,2.1,11695,0
+VOXR.US,D,20230815,000000,2.0905,2.12,2,2,51211,0
+VOXR.US,D,20230816,000000,2.03,2.108,2,2.06,42424,0
+VOXR.US,D,20230817,000000,2.08,2.14,2,2,120755,0
+VOXR.US,D,20230818,000000,2.015,2.13,2.015,2.11,77371,0
+VOXR.US,D,20230821,000000,2.16,2.2,2.06,2.16,77961,0
+VOXR.US,D,20230822,000000,2.13,2.3,2.08,2.22,155465,0
+VOXR.US,D,20230823,000000,2.28,2.28,2.15,2.27,75470,0
+VOXR.US,D,20230824,000000,2.27,2.3,2.1701,2.26,38875,0
+VOXR.US,D,20230825,000000,2.21,2.3,2.16,2.27,45043,0
+VOXR.US,D,20230828,000000,2.25,2.29,2.24,2.25,33477,0
+VOXR.US,D,20230829,000000,2.24,2.2837,2.17,2.2,36346,0
+VOXR.US,D,20230830,000000,2.18,2.23,2.14,2.21,48417,0
+VOXR.US,D,20230831,000000,2.18,2.22,2.13,2.2,35843,0
+VOXR.US,D,20230901,000000,2.18,2.2127,2.11,2.12,40602,0
+VOXR.US,D,20230905,000000,2.11,2.13,2.02,2.02,39872,0
+VOXR.US,D,20230906,000000,2.02,2.09,2,2.04,46295,0
+VOXR.US,D,20230907,000000,2.01,2.04,2,2,440087,0
+VOXR.US,D,20230908,000000,2.01,2.12,2.01,2.05,284248,0
+VOXR.US,D,20230911,000000,2.03,2.05,2.01,2.04,56716,0
+VOXR.US,D,20230912,000000,2.02,2.14,2.02,2.09,23146,0
+VOXR.US,D,20230913,000000,2.25,2.26,2.13,2.15,562691,0
+VOXR.US,D,20230914,000000,2.12,2.22,2.12,2.16,82531,0
+VOXR.US,D,20230915,000000,2.16,2.3,2.11,2.26,56128,0
+VOXR.US,D,20230918,000000,2.26,2.3,2.18,2.18,44410,0
+VOXR.US,D,20230919,000000,2.2098,2.2901,2.2098,2.21,84140,0
+VOXR.US,D,20230920,000000,2.27,2.28,2.24,2.26,100684,0
+VOXR.US,D,20230921,000000,2.26,2.2609,2.18,2.2,60566,0
+VOXR.US,D,20230922,000000,2.18,2.2231,2.16,2.16,47101,0
+VOXR.US,D,20230925,000000,2.2,2.2,2.07,2.11,60534,0
+VOXR.US,D,20230926,000000,2.08,2.16,2.07,2.07,39806,0
+VOXR.US,D,20230927,000000,2.09,2.13,2.05,2.0906,30042,0
+VOXR.US,D,20230928,000000,2.09,2.09,2.03,2.08,23806,0
+VOXR.US,D,20230929,000000,2.03,2.08,2.01,2.02,148484,0
+VOXR.US,D,20231002,000000,2.02,2.03,1.96,1.96,24276,0
+VOXR.US,D,20231003,000000,1.96,1.97,1.9,1.93,48235,0
+VOXR.US,D,20231004,000000,1.94,1.94,1.9,1.92,49828,0
+VOXR.US,D,20231005,000000,1.92,1.94,1.91,1.92,30418,0
+VOXR.US,D,20231006,000000,1.92,2.05,1.89,2.01,43818,0
+VOXR.US,D,20231009,000000,2.02,2.07,2,2.07,34093,0
+VOXR.US,D,20231010,000000,2.05,2.11,2.01,2.06,73849,0
+VOXR.US,D,20231011,000000,2.05,2.05,2,2,27415,0
+VOXR.US,D,20231012,000000,2.06,2.06,1.97,2.02,36209,0
+VOXR.US,D,20231013,000000,2,2.06,1.98,2.02,41314,0
+VOXR.US,D,20231016,000000,2.09,2.2,1.97,2,38318,0
+VOXR.US,D,20231017,000000,2.08,2.1599,1.97,2.02,41146,0
+VOXR.US,D,20231018,000000,1.98,2.05,1.945,1.95,45149,0
+VOXR.US,D,20231019,000000,2.1,2.1009,1.97,2.01,93696,0
+VOXR.US,D,20231020,000000,2.01,2.05,1.97,1.98,59016,0
+VOXR.US,D,20231023,000000,1.98,2.04,1.92,1.95,49137,0
+VOXR.US,D,20231024,000000,1.93,1.97,1.92,1.94,41429,0
+VOXR.US,D,20231025,000000,1.98,1.98,1.91,1.95,63127,0
+VOXR.US,D,20231026,000000,1.98,1.98,1.92,1.96,21720,0
+VOXR.US,D,20231027,000000,1.97,2.1,1.93,2.1,69267,0
+VOXR.US,D,20231030,000000,2.11,2.11,2.01,2.02,33691,0
+VOXR.US,D,20231031,000000,2.07,2.1,2,2.02,49674,0
+VOXR.US,D,20231101,000000,2.03,2.06,2,2,18709,0
+VOXR.US,D,20231102,000000,2.01,2.07,2,2.05,26087,0
+VOXR.US,D,20231103,000000,2.01,2.15,2.01,2.07,38615,0
+VOXR.US,D,20231106,000000,2.04,2.05,2,2.02,18809,0
+VOXR.US,D,20231107,000000,2.14,2.14,2,2,35411,0
+VOXR.US,D,20231108,000000,2.01,2.015,1.96,2,32912,0
+VOXR.US,D,20231109,000000,1.98,2.06,1.97,2.0506,29550,0
+VOXR.US,D,20231110,000000,2.02,2.05,1.97,1.97,74761,0
+VOXR.US,D,20231113,000000,1.97,2,1.95,1.96,44594,0
+VOXR.US,D,20231114,000000,2,2,1.93,1.94,71165,0
+VOXR.US,D,20231115,000000,1.96,2.01,1.93,1.94,24574,0
+VOXR.US,D,20231116,000000,2,2.0427,1.96,1.99,25746,0
+VOXR.US,D,20231117,000000,2.05,2.05,2,2.01,17614,0
+VOXR.US,D,20231120,000000,2.05,2.08,1.97,2.08,21089,0
+VOXR.US,D,20231121,000000,2.08,2.08,1.97,2.02,53529,0
+VOXR.US,D,20231122,000000,2.02,2.07,2.01,2.02,24304,0
+VOXR.US,D,20231124,000000,2.02,2.1399,2,2,62769,0
+VOXR.US,D,20231127,000000,2,2.12,2,2.06,120273,0
+VOXR.US,D,20231128,000000,2.12,2.12,2.04,2.1,46889,0
+VOXR.US,D,20231129,000000,2.06,2.13,2.06,2.12,70852,0
+VOXR.US,D,20231130,000000,2.1,2.12,2.03,2.12,49718,0
+VOXR.US,D,20231201,000000,2.11,2.145,2.06,2.11,144393,0
+VOXR.US,D,20231204,000000,2.11,2.14,2.05,2.05,58697,0
+VOXR.US,D,20231205,000000,2.08,2.15,2.08,2.1,76100,0
+VOXR.US,D,20231206,000000,2.07,2.145,2.07,2.11,70251,0
+VOXR.US,D,20231207,000000,2.15,2.15,2.03,2.06,38011,0
+VOXR.US,D,20231208,000000,2.09,2.09,2.04,2.07,33487,0
+VOXR.US,D,20231211,000000,2.1,2.1,2.01,2.07,33809,0
+VOXR.US,D,20231212,000000,2.08,2.09,2.01,2.03,13899,0
+VOXR.US,D,20231213,000000,2.055,2.07,2.01,2.07,17197,0
+VOXR.US,D,20231214,000000,2.06,2.16,2.03,2.05,289234,0
+VOXR.US,D,20231215,000000,2.04,2.0459,2,2,50425,0
+VOXR.US,D,20231218,000000,2,2.02,2,2.01,48145,0
+VOXR.US,D,20231219,000000,2,2.05,1.9897,2.03,130694,0
+VOXR.US,D,20231220,000000,2.06,2.06,1.99,2,27202,0
+VOXR.US,D,20231221,000000,2.04,2.05,2,2.04,61368,0
+VOXR.US,D,20231222,000000,2.02,2.05,2,2,52921,0
+VOXR.US,D,20231226,000000,2.03,2.05,2.01,2.03,31020,0
+VOXR.US,D,20231227,000000,2.02,2.13,2.02,2.13,46893,0
+VOXR.US,D,20231228,000000,2.15,2.15,2.08,2.1,19994,0
+VOXR.US,D,20231229,000000,2.07,2.11,2.04,2.06,39320,0
+VOXR.US,D,20240102,000000,2.0595,2.08,2.0595,2.07,15720,0
+VOXR.US,D,20240103,000000,2.07,2.07,2.0301,2.045,11634,0
+VOXR.US,D,20240104,000000,2.05,2.0682,2.04,2.05,32729,0
+VOXR.US,D,20240105,000000,2.05,2.06,2.01,2.01,23441,0
+VOXR.US,D,20240108,000000,2.03,2.03,2.01,2.02,19218,0
+VOXR.US,D,20240109,000000,2.01,2.06,1.98,1.99,51664,0
+VOXR.US,D,20240110,000000,1.98,2.0468,1.97,2.01,60190,0
+VOXR.US,D,20240111,000000,2.05,2.05,1.96,2.01,77355,0
+VOXR.US,D,20240112,000000,2.01,2.025,1.98,1.98,49962,0
+VOXR.US,D,20240116,000000,2,2.01,1.98,2,40363,0
+VOXR.US,D,20240117,000000,1.99,2.01,1.95,2.01,31070,0
+VOXR.US,D,20240118,000000,1.99,2.01,1.96,2,32939,0
+VOXR.US,D,20240119,000000,1.98,2,1.97,2,43045,0
+VOXR.US,D,20240122,000000,2,2.0001,1.96,1.985,22751,0
+VOXR.US,D,20240123,000000,2,2.0099,1.96,1.97,22342,0
+VOXR.US,D,20240124,000000,2,2,1.96,1.98,32313,0
+VOXR.US,D,20240125,000000,2.01,2.01,1.94,1.95,29527,0
+VOXR.US,D,20240126,000000,1.98,2,1.96,1.98,26625,0
+VOXR.US,D,20240129,000000,2.01,2.01,1.91,1.97,136465,0
+VOXR.US,D,20240130,000000,1.94,1.9922,1.93,1.93,30793,0
+VOXR.US,D,20240131,000000,1.99,1.99,1.89,1.89,60757,0
+VOXR.US,D,20240201,000000,1.9,1.94,1.84,1.89,128581,0
+VOXR.US,D,20240202,000000,1.87,1.8899,1.81,1.83,96155,0
+VOXR.US,D,20240205,000000,1.85,1.92,1.78,1.81,75597,0
+VOXR.US,D,20240206,000000,1.8134,1.855,1.8,1.81,62534,0
+VOXR.US,D,20240207,000000,1.81,1.84,1.78,1.81,99536,0
+VOXR.US,D,20240208,000000,1.78,1.8,1.74,1.74,66291,0
+VOXR.US,D,20240209,000000,1.74,1.77,1.71,1.72,68628,0
+VOXR.US,D,20240212,000000,1.8,1.8,1.73,1.75,45484,0
+VOXR.US,D,20240213,000000,1.77,1.7888,1.7,1.7,84404,0
+VOXR.US,D,20240214,000000,1.73,1.78,1.73,1.77,66987,0
+VOXR.US,D,20240215,000000,1.81,1.8795,1.77,1.87,46013,0
+VOXR.US,D,20240216,000000,1.85,1.97,1.85,1.96,41903,0
+VOXR.US,D,20240220,000000,1.97,1.99,1.9465,1.98,26940,0
+VOXR.US,D,20240221,000000,1.99,1.99,1.94,1.95,9221,0
+VOXR.US,D,20240222,000000,1.9391,1.9789,1.9015,1.95,28382,0
+VOXR.US,D,20240223,000000,1.97,1.98,1.92,1.97,19869,0
+VOXR.US,D,20240226,000000,1.95,1.95,1.9,1.94,33350,0
+VOXR.US,D,20240227,000000,1.95,1.95,1.88,1.91,39953,0
+VOXR.US,D,20240228,000000,1.94,1.94,1.87,1.88,21078,0
+VOXR.US,D,20240229,000000,1.95,1.95,1.81,1.82,22176,0
+VOXR.US,D,20240301,000000,1.85,1.9,1.82,1.855,65148,0
+VOXR.US,D,20240304,000000,1.9,1.95,1.82,1.89,147430,0
+VOXR.US,D,20240305,000000,1.9,1.94,1.85,1.9039,55914,0
+VOXR.US,D,20240306,000000,1.92,2,1.92,1.98,48268,0
+VOXR.US,D,20240307,000000,2,2,1.94,1.99,48852,0
+VOXR.US,D,20240308,000000,1.99,2.01,1.95,1.96,132540,0
+VOXR.US,D,20240311,000000,1.97,2,1.84,1.92,166433,0
+VOXR.US,D,20240312,000000,1.93,1.93,1.86,1.88,152053,0
+VOXR.US,D,20240313,000000,1.8999,1.96,1.88,1.96,124513,0
+VOXR.US,D,20240314,000000,1.95,1.97,1.86,1.9,53137,0
+VOXR.US,D,20240315,000000,1.9,1.9197,1.86,1.9,74512,0
+VOXR.US,D,20240318,000000,1.85,1.97,1.83,1.89,130033,0
+VOXR.US,D,20240319,000000,1.9,1.96,1.87,1.92,41475,0
+VOXR.US,D,20240320,000000,1.97,1.99,1.91,1.97,29620,0
+VOXR.US,D,20240321,000000,1.99,2,1.96,2,61572,0
+VOXR.US,D,20240322,000000,1.99,2.05,1.93,2,43322,0
+VOXR.US,D,20240325,000000,2.02,2.08,2.0101,2.06,58885,0
+VOXR.US,D,20240326,000000,2.085,2.1,2.0201,2.06,49064,0
+VOXR.US,D,20240327,000000,2.08,2.08,2.05,2.08,36509,0
+VOXR.US,D,20240328,000000,2.1,2.1,2.02,2.06,76130,0
+VOXR.US,D,20240401,000000,2.07,2.11,2.04,2.11,59758,0
+VOXR.US,D,20240402,000000,2.1,2.14,2.07,2.1214,97488,0
+VOXR.US,D,20240403,000000,2.09,2.12,2.0801,2.1,87336,0
+VOXR.US,D,20240404,000000,2.11,2.11,2.06,2.0901,41563,0
+VOXR.US,D,20240405,000000,2,2.1,2,2.1,146585,0
+VOXR.US,D,20240408,000000,2.1,2.12,2.05,2.12,220664,0
+VOXR.US,D,20240409,000000,2.17,2.17,2.03,2.06,126781,0
+VOXR.US,D,20240410,000000,2.03,2.09,2.02,2.08,79724,0
+VOXR.US,D,20240411,000000,2.0635,2.0635,2.02,2.05,69897,0
+VOXR.US,D,20240412,000000,2.08,2.11,2.01,2.04,126920,0
+VOXR.US,D,20240415,000000,2.05,2.08,2.03,2.07,59113,0
+VOXR.US,D,20240416,000000,2.0789,2.08,1.95,2,91311,0
+VOXR.US,D,20240417,000000,2.0294,2.06,1.96,2.03,65190,0
+VOXR.US,D,20240418,000000,2,2.02,1.99,2.015,86147,0
+VOXR.US,D,20240419,000000,2.01,2.05,1.99,2.02,83615,0
+VOXR.US,D,20240422,000000,1.99,2.03,1.9701,2.03,95519,0
+VOXR.US,D,20240423,000000,2,2.05,1.981,2.05,46096,0
+VOXR.US,D,20240424,000000,2.04,2.09,1.99,2.07,76367,0
+VOXR.US,D,20240425,000000,2.0501,2.06,2.0118,2.05,44246,0
+VOXR.US,D,20240426,000000,2.1,2.13,2.06,2.12,89838,0
+VOXR.US,D,20240429,000000,2.15,2.15,2.08,2.12,33295,0
+VOXR.US,D,20240430,000000,2.07,2.08,2.02,2.04,54505,0
+VOXR.US,D,20240501,000000,2.05,2.05,1.96,1.99,73720,0
+VOXR.US,D,20240502,000000,2.02,2.0499,1.93,2.01,138580,0
+VOXR.US,D,20240503,000000,1.98,2.035,1.93,2,179502,0
+VOXR.US,D,20240506,000000,2.07,2.07,1.94,2.05,203160,0
+VOXR.US,D,20240507,000000,2.05,2.05,1.94,2.01,352730,0
+VOXR.US,D,20240508,000000,2,2.04,1.96,2.04,198242,0
+VOXR.US,D,20240509,000000,2.03,2.05,1.95,2,187939,0
+VOXR.US,D,20240510,000000,2,2.07,1.97,2.06,289018,0
+VOXR.US,D,20240513,000000,2.04,2.04,1.97,2.01,153846,0
+VOXR.US,D,20240514,000000,2,2.11,1.975,2.09,421861,0
+VOXR.US,D,20240515,000000,2.11,2.14,2.06,2.14,154410,0
+VOXR.US,D,20240516,000000,2.14,2.15,2.05,2.11,253948,0
+VOXR.US,D,20240517,000000,2.09,2.28,2.05,2.275,625953,0
+VOXR.US,D,20240520,000000,2.3,2.43,2.25,2.41,235390,0
+VOXR.US,D,20240521,000000,2.45,2.45,2.2,2.3,329611,0
+VOXR.US,D,20240522,000000,2.35,2.38,2.22,2.25,227482,0
+VOXR.US,D,20240523,000000,2.3,2.34,2.16,2.31,508291,0
+VOXR.US,D,20240524,000000,2.2,2.33,2.2,2.29,138692,0
+VOXR.US,D,20240528,000000,2.31,2.3499,2.275,2.34,123491,0
+VOXR.US,D,20240529,000000,2.33,2.335,2.24,2.27,176746,0
+VOXR.US,D,20240530,000000,2.27,2.3,2.17,2.251,164044,0
+VOXR.US,D,20240531,000000,2.24,2.265,2.21,2.22,92645,0
+VOXR.US,D,20240603,000000,2.26,2.3399,2.205,2.26,382024,0
+VOXR.US,D,20240604,000000,2.27,2.27,2.17,2.26,203860,0
+VOXR.US,D,20240605,000000,2.26,2.3,2.155,2.3,526014,0
+VOXR.US,D,20240606,000000,2.3,2.3,2.19,2.28,377266,0
+VOXR.US,D,20240607,000000,2.23,2.27,2.18,2.2,334121,0
+VOXR.US,D,20240610,000000,2.25,2.35,2.18,2.31,335881,0
+VOXR.US,D,20240611,000000,2.27,2.39,2.24,2.39,336264,0
+VOXR.US,D,20240612,000000,2.34,2.47,2.34,2.45,368308,0
+VOXR.US,D,20240613,000000,2.42,2.43,2.32,2.33,345323,0
+VOXR.US,D,20240614,000000,2.33,2.45,2.3,2.43,341560,0
+VOXR.US,D,20240617,000000,2.48,2.59,2.41,2.43,396576,0
+VOXR.US,D,20240618,000000,2.48,2.49,2.38,2.43,201955,0
+VOXR.US,D,20240620,000000,2.43,2.46,2.39,2.42,95097,0
+VOXR.US,D,20240621,000000,2.42,2.48,2.41,2.46,258573,0
+VOXR.US,D,20240624,000000,2.45,2.55,2.43,2.54,122128,0
+VOXR.US,D,20240625,000000,2.51,2.54,2.46,2.53,105924,0
+VOXR.US,D,20240626,000000,2.49,2.62,2.49,2.51,138113,0
+VOXR.US,D,20240627,000000,2.55,2.65,2.529,2.635,305816,0
+VOXR.US,D,20240628,000000,2.65,2.77,2.65,2.77,252479,0
+VOXR.US,D,20240701,000000,2.76,2.78,2.6103,2.66,142432,0
+VOXR.US,D,20240702,000000,2.65,2.71,2.61,2.635,71642,0
+VOXR.US,D,20240703,000000,2.69,2.7,2.566,2.66,1456171,0
+VOXR.US,D,20240705,000000,2.67,2.725,2.64,2.705,138246,0
+VOXR.US,D,20240708,000000,2.72,2.77,2.67,2.75,132621,0
+VOXR.US,D,20240709,000000,2.73,2.77,2.685,2.73,103986,0
+VOXR.US,D,20240710,000000,2.72,2.755,2.7,2.72,204441,0
+VOXR.US,D,20240711,000000,2.75,2.75,2.6601,2.71,171502,0
+VOXR.US,D,20240712,000000,2.74,2.74,2.68,2.69,91782,0
+VOXR.US,D,20240715,000000,2.72,2.73,2.6,2.62,226654,0
+VOXR.US,D,20240716,000000,2.63,2.6311,2.54,2.59,250315,0
+VOXR.US,D,20240717,000000,2.56,2.565,2.51,2.55,248106,0
+VOXR.US,D,20240718,000000,2.55,2.59,2.53,2.57,118931,0
+VOXR.US,D,20240719,000000,2.55,2.73,2.53,2.7,271212,0
+VOXR.US,D,20240722,000000,2.7,2.78,2.6211,2.77,160350,0
+VOXR.US,D,20240723,000000,2.76,3.01,2.72,2.89,474328,0
+VOXR.US,D,20240724,000000,2.88,2.88,2.735,2.8,276371,0
+VOXR.US,D,20240725,000000,2.85,3,2.73,2.87,240727,0
+VOXR.US,D,20240726,000000,2.91,3.04,2.87,2.96,240560,0
+VOXR.US,D,20240729,000000,2.9,2.94,2.83,2.88,209592,0
+VOXR.US,D,20240730,000000,2.89,2.97,2.8,2.96,254542,0
+VOXR.US,D,20240731,000000,2.99,3,2.86,2.98,132368,0
+VOXR.US,D,20240801,000000,2.96,2.985,2.88,2.93,93426,0
+VOXR.US,D,20240802,000000,2.93,2.94,2.8301,2.905,176161,0
+VOXR.US,D,20240805,000000,2.75,2.86,2.75,2.81,141948,0
+VOXR.US,D,20240806,000000,2.9,2.9,2.78,2.82,226056,0
+VOXR.US,D,20240807,000000,2.87,2.91,2.75,2.76,217143,0
+VOXR.US,D,20240808,000000,2.76,2.76,2.7,2.74,167479,0
+VOXR.US,D,20240809,000000,2.79,2.9176,2.75,2.82,47127,0
+VOXR.US,D,20240812,000000,2.83,2.83,2.7,2.71,396260,0
+VOXR.US,D,20240813,000000,2.72,2.75,2.65,2.7,390126,0
+VOXR.US,D,20240814,000000,2.72,2.76,2.65,2.72,238910,0
+VOXR.US,D,20240815,000000,2.75,2.7738,2.64,2.66,237265,0
+VOXR.US,D,20240816,000000,2.66,2.685,2.53,2.665,452656,0
+VOXR.US,D,20240819,000000,2.67,2.68,2.52,2.59,899918,0
+VOXR.US,D,20240820,000000,2.61,2.77,2.56,2.73,298267,0
+VOXR.US,D,20240821,000000,2.7,2.7,2.66,2.68,102808,0
+VOXR.US,D,20240822,000000,2.69,2.69,2.625,2.67,142174,0
+VOXR.US,D,20240823,000000,2.7,2.78,2.67,2.74,233201,0
+VOXR.US,D,20240826,000000,2.73,2.79,2.7,2.785,121846,0
+VOXR.US,D,20240827,000000,2.76,2.775,2.72,2.73,86218,0
+VOXR.US,D,20240828,000000,2.75,2.795,2.715,2.73,162113,0
+VOXR.US,D,20240829,000000,2.78,2.78,2.705,2.76,202673,0
+VOXR.US,D,20240830,000000,2.75,2.79,2.74,2.79,125445,0
+VOXR.US,D,20240903,000000,2.74,2.7574,2.63,2.63,105708,0
+VOXR.US,D,20240904,000000,2.64,2.75,2.54,2.6,366459,0
+VOXR.US,D,20240905,000000,2.58,2.64,2.58,2.63,92405,0
+VOXR.US,D,20240906,000000,2.61,2.69,2.57,2.57,188230,0
+VOXR.US,D,20240909,000000,2.56,2.6,2.545,2.57,215530,0
+VOXR.US,D,20240910,000000,2.57,2.57,2.54,2.565,137950,0
+VOXR.US,D,20240911,000000,2.58,2.62,2.55,2.61,123120,0
+VOXR.US,D,20240912,000000,2.61,2.7189,2.6,2.71,177346,0
+VOXR.US,D,20240913,000000,2.75,2.77,2.705,2.72,209132,0
+VOXR.US,D,20240916,000000,2.66,2.71,2.6408,2.7,108629,0
+VOXR.US,D,20240917,000000,2.71,2.725,2.7,2.71,54876,0
+VOXR.US,D,20240918,000000,2.71,2.769,2.68,2.7,75537,0
+VOXR.US,D,20240919,000000,2.74,2.8,2.71,2.77,106651,0
+VOXR.US,D,20240920,000000,2.8,2.89,2.8,2.83,264107,0
+VOXR.US,D,20240923,000000,2.9,2.93,2.81,2.83,270271,0
+VOXR.US,D,20240924,000000,2.83,2.96,2.77,2.95,283452,0
+VOXR.US,D,20240925,000000,2.92,2.95,2.89,2.95,251337,0
+VOXR.US,D,20240926,000000,2.94,2.98,2.91,2.98,233693,0
+VOXR.US,D,20240927,000000,2.99,3.025,2.9,2.92,539044,0
+VOXR.US,D,20240930,000000,2.95,3.02,2.95,3.02,359198,0
+VOXR.US,D,20241001,000000,3.04,3.04,2.97,3.04,166657,0
+VOXR.US,D,20241002,000000,3.04,3.08,3.03,3.08,163689,0
+VOXR.US,D,20241003,000000,3.06,3.06,2.99,3.01,132799,0
+VOXR.US,D,20241004,000000,3.03,3.03,2.98,3.02,96034,0
+VOXR.US,D,20241007,000000,3.01,3.025,2.96,2.99,142554,0
+VOXR.US,D,20241008,000000,2.97,3,2.92,2.98,142038,0
+VOXR.US,D,20241009,000000,2.99,2.99,2.92,2.94,70439,0
+VOXR.US,D,20241010,000000,2.95,2.955,2.91,2.93,150781,0
+VOXR.US,D,20241011,000000,2.95,2.986,2.93,2.97,105853,0
+VOXR.US,D,20241014,000000,2.98,3.0094,2.96,3,70669,0
+VOXR.US,D,20241015,000000,3.01,3.01,2.95,2.965,65024,0
+VOXR.US,D,20241016,000000,3.02,3.02,2.965,2.98,106588,0
+VOXR.US,D,20241017,000000,3,3,2.95,2.98,74643,0
+VOXR.US,D,20241018,000000,3,3.02,2.965,3.02,170255,0
+VOXR.US,D,20241021,000000,3.09,3.1808,3,3.07,278224,0
+VOXR.US,D,20241022,000000,3.07,3.23,3.05,3.18,306897,0
+VOXR.US,D,20241023,000000,3.21,3.24,3.035,3.15,221051,0
+VOXR.US,D,20241024,000000,3.15,3.15,3.03,3.12,209007,0
+VOXR.US,D,20241025,000000,3.13,3.13,3.01,3.05,146489,0
+VOXR.US,D,20241028,000000,3.07,3.1,3.015,3.07,197667,0
+VOXR.US,D,20241029,000000,3.08,3.11,3.02,3.09,192458,0
+VOXR.US,D,20241030,000000,3.07,3.08,3.02,3.06,144755,0
+VOXR.US,D,20241031,000000,3.05,3.05,2.9306,2.96,196011,0
+VOXR.US,D,20241101,000000,2.98,2.98,2.88,2.91,133920,0
+VOXR.US,D,20241104,000000,2.94,2.96,2.875,2.93,158248,0
+VOXR.US,D,20241105,000000,2.93,2.96,2.855,2.9,237592,0
+VOXR.US,D,20241106,000000,2.85,2.86,2.78,2.83,209996,0
+VOXR.US,D,20241107,000000,2.8,2.83,2.75,2.81,364613,0
+VOXR.US,D,20241108,000000,2.81,2.81,2.645,2.71,328637,0
+VOXR.US,D,20241111,000000,2.68,2.695,2.6,2.69,486747,0
+VOXR.US,D,20241112,000000,2.66,2.69,2.62,2.66,212555,0
+VOXR.US,D,20241113,000000,2.7,2.7,2.55,2.56,304674,0
+VOXR.US,D,20241114,000000,2.56,2.56,2.455,2.5,937371,0
+VOXR.US,D,20241115,000000,2.5,2.505,2.43,2.44,247042,0
+VOXR.US,D,20241118,000000,2.47,2.695,2.47,2.65,437822,0
+VOXR.US,D,20241119,000000,2.68,2.79,2.62,2.75,380985,0
+VOXR.US,D,20241120,000000,2.77,2.78,2.63,2.69,137971,0
+VOXR.US,D,20241121,000000,2.69,2.76,2.63,2.75,83951,0
+VOXR.US,D,20241122,000000,2.76,2.81,2.748,2.78,184992,0
+VOXR.US,D,20241125,000000,2.75,2.7524,2.61,2.65,186550,0
+VOXR.US,D,20241126,000000,2.64,2.66,2.62,2.655,56872,0
+VOXR.US,D,20241127,000000,2.66,2.6802,2.62,2.63,71402,0
+VOXR.US,D,20241129,000000,2.64,2.685,2.62,2.65,54810,0
+VOXR.US,D,20241202,000000,2.62,2.65,2.57,2.57,94861,0
+VOXR.US,D,20241203,000000,2.57,2.6713,2.57,2.605,81358,0
+VOXR.US,D,20241204,000000,2.6,2.64,2.555,2.58,212384,0
+VOXR.US,D,20241205,000000,2.58,2.65,2.51,2.56,115977,0
+VOXR.US,D,20241206,000000,2.56,2.6,2.51,2.58,168201,0
+VOXR.US,D,20241209,000000,2.62,2.715,2.59,2.64,181155,0
+VOXR.US,D,20241210,000000,2.66,2.67,2.6,2.61,94988,0
+VOXR.US,D,20241211,000000,2.62,2.63,2.58,2.6,123403,0
+VOXR.US,D,20241212,000000,2.58,2.6,2.52,2.53,94563,0
+VOXR.US,D,20241213,000000,2.52,2.5799,2.47,2.48,99924,0
+VOXR.US,D,20241216,000000,2.49,2.55,2.46,2.47,142898,0
+VOXR.US,D,20241217,000000,2.47,2.47,2.4,2.41,155757,0
+VOXR.US,D,20241218,000000,2.42,2.42,2.255,2.3,273519,0
+VOXR.US,D,20241219,000000,2.3,2.391,2.24,2.27,267989,0
+VOXR.US,D,20241220,000000,2.28,2.37,2.26,2.35,83820,0
+VOXR.US,D,20241223,000000,2.33,2.36,2.3,2.31,112450,0
+VOXR.US,D,20241224,000000,2.33,2.36,2.28,2.35,92862,0
+VOXR.US,D,20241226,000000,2.37,2.405,2.315,2.4,97591,0
+VOXR.US,D,20241227,000000,2.4,2.4,2.32,2.35,47433,0
+VOXR.US,D,20241230,000000,2.32,2.3386,2.29,2.32,116473,0
+VOXR.US,D,20241231,000000,2.32,2.38,2.31,2.34,101160,0
+VOXR.US,D,20250102,000000,2.35,2.44,2.35,2.43,54853,0
+VOXR.US,D,20250103,000000,2.42,2.44,2.355,2.38,121603,0
+VOXR.US,D,20250106,000000,2.42,2.43,2.37,2.41,85935,0
+VOXR.US,D,20250107,000000,2.42,2.44,2.4,2.41,28704,0
+VOXR.US,D,20250108,000000,2.41,2.41,2.35,2.37,85136,0
+VOXR.US,D,20250110,000000,2.36,2.39,2.35,2.35,110513,0
+VOXR.US,D,20250113,000000,2.35,2.35,2.26,2.3,79921,0
+VOXR.US,D,20250114,000000,2.36,2.36,2.26,2.26,97128,0
+VOXR.US,D,20250115,000000,2.3,2.365,2.28,2.33,43601,0
+VOXR.US,D,20250116,000000,2.31,2.385,2.3,2.36,47312,0
+VOXR.US,D,20250117,000000,2.36,2.407896,2.3388,2.4,63120,0
+VOXR.US,D,20250121,000000,2.41,2.445,2.38,2.44,89379,0
+VOXR.US,D,20250122,000000,2.46,2.47,2.4,2.43,75503,0
+VOXR.US,D,20250123,000000,2.42,2.42,2.365,2.405,63845,0
+VOXR.US,D,20250124,000000,2.45,2.45,2.355,2.41,76459,0
+VOXR.US,D,20250127,000000,2.41,2.44,2.26,2.35,126179,0
+VOXR.US,D,20250128,000000,2.39,2.42,2.285,2.3,87266,0
+VOXR.US,D,20250129,000000,2.29,2.34,2.27,2.32,60979,0
+VOXR.US,D,20250130,000000,2.33,2.4143,2.31,2.395,94945,0
+VOXR.US,D,20250131,000000,2.41,2.42,2.31,2.35,90203,0
+VOXR.US,D,20250203,000000,2.35,2.36,2.28,2.3,157818,0
+VOXR.US,D,20250204,000000,2.37,2.4,2.31,2.38,63894,0
+VOXR.US,D,20250205,000000,2.4,2.55,2.38,2.54,124740,0
+VOXR.US,D,20250206,000000,2.54,2.54,2.43,2.5,133603,0
+VOXR.US,D,20250207,000000,2.52,2.52,2.38,2.38,136508,0
+VOXR.US,D,20250210,000000,2.43,2.55,2.386,2.52,231112,0
+VOXR.US,D,20250211,000000,2.53,2.53,2.4,2.44,91356,0
+VOXR.US,D,20250212,000000,2.44,2.515,2.44,2.5,66913,0
+VOXR.US,D,20250213,000000,2.52,2.61,2.46,2.61,109053,0
+VOXR.US,D,20250214,000000,2.56,2.6146,2.515,2.525,89351,0
+VOXR.US,D,20250218,000000,2.54,2.63,2.47,2.6,167747,0
+VOXR.US,D,20250219,000000,2.6,2.6142,2.45,2.51,109256,0
+VOXR.US,D,20250220,000000,2.49,2.585,2.48,2.55,133394,0
+VOXR.US,D,20250221,000000,2.55,2.55,2.32,2.38,317831,0
+VOXR.US,D,20250224,000000,2.415,2.43,2.26,2.3,243393,0
+VOXR.US,D,20250225,000000,2.27,2.36,2.21,2.36,343153,0
+VOXR.US,D,20250226,000000,2.33,2.55,2.3,2.5,460871,0
+VOXR.US,D,20250227,000000,2.52,2.55,2.4,2.43,327605,0
+VOXR.US,D,20250228,000000,2.45,2.475,2.3764,2.43,297710,0
+VOXR.US,D,20250303,000000,2.47,2.52,2.41,2.41,128409,0
+VOXR.US,D,20250304,000000,2.42,2.45,2.38,2.42,59600,0
+VOXR.US,D,20250305,000000,2.43,2.49,2.3957,2.49,98336,0
+VOXR.US,D,20250306,000000,2.49,2.49,2.44,2.46,46212,0
+VOXR.US,D,20250307,000000,2.39,2.47,2.35,2.42,326858,0
+VOXR.US,D,20250310,000000,2.39,2.42,2.29,2.3,509750,0
+VOXR.US,D,20250311,000000,2.46,2.46,2.3,2.38,171811,0
+VOXR.US,D,20250312,000000,2.4,2.53,2.4,2.49,152842,0
+VOXR.US,D,20250313,000000,2.52,2.6,2.51,2.6,232959,0
+VOXR.US,D,20250314,000000,2.6,2.66,2.56,2.58,171427,0
+VOXR.US,D,20250317,000000,2.67,2.69,2.58,2.65,331164,0
+VOXR.US,D,20250318,000000,2.67,2.77,2.655,2.71,306799,0
+VOXR.US,D,20250319,000000,2.682,2.74,2.62,2.72,113143,0
+VOXR.US,D,20250320,000000,2.67,2.9,2.6644,2.88,389879,0
+VOXR.US,D,20250321,000000,2.86,2.97,2.8554,2.925,330234,0
+VOXR.US,D,20250324,000000,2.94,2.99,2.86,2.93,268695,0
+VOXR.US,D,20250325,000000,2.93,2.98,2.885,2.9,128056,0
+VOXR.US,D,20250326,000000,2.9,2.93,2.86,2.9,105155,0
+VOXR.US,D,20250327,000000,2.9263,3,2.9,2.96,108591,0
+VOXR.US,D,20250328,000000,2.96,2.96,2.87,2.91,118120,0
+VOXR.US,D,20250331,000000,2.9,2.92,2.8199,2.92,115962,0
+VOXR.US,D,20250401,000000,2.92,2.94,2.845,2.92,176944,0
+VOXR.US,D,20250402,000000,2.81,2.95,2.78,2.91,165710,0
+VOXR.US,D,20250403,000000,2.75,2.95,2.75,2.86,185508,0
+VOXR.US,D,20250404,000000,2.83,2.89,2.69,2.74,303195,0
+VOXR.US,D,20250407,000000,2.6,2.87,2.56,2.75,330416,0
+VOXR.US,D,20250408,000000,2.84,2.84,2.59,2.65,424032,0
+VOXR.US,D,20250409,000000,2.69,2.84,2.665,2.77,268860,0
+VOXR.US,D,20250410,000000,2.82,2.9585,2.82,2.94,305708,0
+VOXR.US,D,20250411,000000,3,3.07,2.96,2.97,411766,0
+VOXR.US,D,20250414,000000,2.97,3.155,2.96,3.14,337761,0
+VOXR.US,D,20250415,000000,3.15,3.15,3.005,3.03,113019,0
+VOXR.US,D,20250416,000000,3.09,3.315,3.075,3.31,337956,0
+VOXR.US,D,20250417,000000,3.31,3.42,3.3,3.38,277332,0
+VOXR.US,D,20250421,000000,3.44,3.57,3.41,3.55,302078,0
+VOXR.US,D,20250422,000000,3.55,3.56,3.34,3.42,368020,0
+VOXR.US,D,20250423,000000,3.38,3.415,3.3,3.33,252956,0
+VOXR.US,D,20250424,000000,3.39,3.4599,3.32,3.4,192480,0
+VOXR.US,D,20250425,000000,3.27,3.36,3.23,3.26,152892,0
+VOXR.US,D,20250428,000000,3.22,3.32,3.175,3.3,172469,0
+VOXR.US,D,20250429,000000,3.41,3.41,3.23,3.25,139660,0
+VOXR.US,D,20250430,000000,3.24,3.335,3.16,3.33,221524,0
+VOXR.US,D,20250501,000000,3.28,3.29,3.175,3.2,103288,0
+VOXR.US,D,20250502,000000,3.1701,3.186,3.11,3.14,95830,0
+VOXR.US,D,20250505,000000,3.24,3.24,3.11,3.11,92396,0
+VOXR.US,D,20250506,000000,3.17,3.33,3.15,3.31,196263,0
+VOXR.US,D,20250507,000000,3.31,3.35,3.19,3.21,137625,0
+VOXR.US,D,20250508,000000,3.24,3.24,3.05,3.1,248479,0
+VOXR.US,D,20250509,000000,3.15,3.195,3.06,3.18,116454,0
+VOXR.US,D,20250512,000000,3.14,3.14,3,3,172990,0
+VOXR.US,D,20250513,000000,3,3.13,2.97,3.08,124120,0
+VOXR.US,D,20250514,000000,3.02,3.165,3.02,3.15,138351,0
+VOXR.US,D,20250515,000000,3.16,3.46,3.13,3.37,317755,0
+VOXR.US,D,20250516,000000,3.4,3.4891,3.31,3.33,215908,0
+VOXR.US,D,20250519,000000,3.37,3.56,3.31,3.52,286832,0
+VOXR.US,D,20250520,000000,3.53,3.53,3.34,3.36,297961,0
+VOXR.US,D,20250521,000000,3.39,3.47,3.36,3.37,253436,0
+VOXR.US,D,20250522,000000,3.38,3.38,3.3,3.34,437284,0
+VOXR.US,D,20250523,000000,3.35,3.365,3.31,3.31,280782,0
+VOXR.US,D,20250527,000000,3.35,3.715,3.35,3.59,551096,0
+VOXR.US,D,20250528,000000,3.6,3.64,3.54,3.58,220771,0
+VOXR.US,D,20250529,000000,3.62,3.79,3.47,3.56,556262,0
+VOXR.US,D,20250530,000000,3.56,3.6278,3.49,3.54,96845,0
+VOXR.US,D,20250602,000000,3.62,3.765,3.5,3.59,216611,0
+VOXR.US,D,20250603,000000,3.57,3.59,3.475,3.57,154385,0
+VOXR.US,D,20250604,000000,3.47,3.5453,3.255,3.45,553763,0
+VOXR.US,D,20250605,000000,3.46,3.645,3.46,3.52,389458,0
+VOXR.US,D,20250606,000000,3.59,3.59,3.38,3.39,302546,0
+VOXR.US,D,20250609,000000,3.44,3.67,3.42,3.65,655523,0
+VOXR.US,D,20250610,000000,3.69,3.695,3.5,3.52,283130,0
+VOXR.US,D,20250611,000000,3.53,3.65,3.47,3.58,277122,0
+VOXR.US,D,20250612,000000,3.61,3.69,3.56,3.65,173604,0
+VOXR.US,D,20250613,000000,3.68,3.719,3.62,3.62,156366,0
+VOXR.US,D,20250616,000000,3.62,3.72,3.5446,3.57,202062,0
+VOXR.US,D,20250617,000000,3.6,3.64,3.5,3.61,159519,0
+VOXR.US,D,20250618,000000,3.61,3.705,3.5201,3.65,200583,0
+VOXR.US,D,20250620,000000,3.65,3.65,3.565,3.63,315588,0
+VOXR.US,D,20250623,000000,3.64,3.65,3.51,3.52,345224,0
+VOXR.US,D,20250624,000000,3.52,3.57,3.41,3.42,532940,0
+VOXR.US,D,20250625,000000,3.42,3.52,3.27,3.28,667942,0
+VOXR.US,D,20250626,000000,3.29,3.325,3.21,3.25,1014681,0
+VOXR.US,D,20250627,000000,3.23,3.265,3.1,3.12,6394823,0
+VOXR.US,D,20250630,000000,3.16,3.23,3.121,3.16,575243,0
+VOXR.US,D,20250701,000000,3.23,3.23,3.03,3.15,1491228,0
+VOXR.US,D,20250702,000000,3.18,3.22,3.14,3.17,346887,0
+VOXR.US,D,20250703,000000,3.21,3.3,3.17,3.27,469592,0
+VOXR.US,D,20250707,000000,3.27,3.42,3.18,3.4,867073,0
+VOXR.US,D,20250708,000000,3.39,3.415,3.13,3.16,721472,0
+VOXR.US,D,20250709,000000,3.19,3.2,3.14,3.15,351681,0
+VOXR.US,D,20250710,000000,3.14,3.17,3.04,3.08,724766,0
+VOXR.US,D,20250711,000000,3.12,3.17,3.08,3.17,495274,0
+VOXR.US,D,20250714,000000,3.22,3.3881,3.19,3.21,601457,0
+VOXR.US,D,20250715,000000,3.2,3.3399,3.15,3.15,322849,0
+VOXR.US,D,20250716,000000,3.16,3.25,3.13,3.23,317104,0
+VOXR.US,D,20250717,000000,3.22,3.25,3.14,3.2,287009,0
+VOXR.US,D,20250718,000000,3.22,3.24,3.17,3.2,364688,0
+VOXR.US,D,20250721,000000,3.24,3.32,3.22,3.23,261084,0
+VOXR.US,D,20250722,000000,3.24,3.32,3.22,3.31,210566,0
+VOXR.US,D,20250723,000000,3.3,3.39,3.19,3.28,543496,0
+VOXR.US,D,20250724,000000,3.25,3.34,3.22,3.27,313930,0
+VOXR.US,D,20250725,000000,3.25,3.34,3.22,3.28,161370,0
+VOXR.US,D,20250728,000000,3.34,3.34,3.18,3.22,250672,0
+VOXR.US,D,20250729,000000,3.25,3.25,3.18,3.22,123150,0
+VOXR.US,D,20250730,000000,3.22,3.23,3.13,3.15,307573,0
+VOXR.US,D,20250731,000000,3.16,3.22,3.14,3.17,155013,0
+VOXR.US,D,20250801,000000,3.19,3.2,3.13,3.13,243768,0
+VOXR.US,D,20250804,000000,3.15,3.215,3.15,3.2,229762,0
+VOXR.US,D,20250805,000000,3.2,3.26,3.15,3.25,307583,0
+VOXR.US,D,20250806,000000,3.26,3.35,3.25,3.32,313006,0
+VOXR.US,D,20250807,000000,3.37,3.39,3.3,3.35,226909,0
+VOXR.US,D,20250808,000000,3.38,3.415,3.34,3.35,150969,0
+VOXR.US,D,20250811,000000,3.56,3.56,3.29,3.41,332642,0
+VOXR.US,D,20250812,000000,3.43,3.485,3.4,3.45,276424,0
+VOXR.US,D,20250813,000000,3.51,3.53,3.4617,3.51,278795,0
+VOXR.US,D,20250814,000000,3.38,3.38,3.18,3.27,679567,0
+VOXR.US,D,20250815,000000,3.28,3.3286,3.24,3.3,282603,0
+VOXR.US,D,20250818,000000,3.3,3.3,3.19,3.26,238274,0
+VOXR.US,D,20250819,000000,3.25,3.29,3.13,3.13,170487,0
+VOXR.US,D,20250820,000000,3.14,3.2091,3.14,3.18,234931,0
+VOXR.US,D,20250821,000000,3.23,3.33,3.2,3.33,433036,0
+VOXR.US,D,20250822,000000,3.33,3.415,3.32,3.39,563351,0
+VOXR.US,D,20250825,000000,3.39,3.45,3.35,3.39,229409,0
+VOXR.US,D,20250826,000000,3.45,3.62,3.4,3.61,301796,0
+VOXR.US,D,20250827,000000,3.63,3.63,3.565,3.62,251474,0
+VOXR.US,D,20250828,000000,3.62,3.63,3.45,3.49,651496,0
+VOXR.US,D,20250829,000000,3.52,3.69,3.5,3.68,353897,0
+VOXR.US,D,20250902,000000,3.76,3.76,3.6,3.65,367674,0
+VOXR.US,D,20250903,000000,3.66,3.66,3.55,3.58,170090,0
+VOXR.US,D,20250904,000000,3.55,3.5618,3.39,3.43,322221,0
+VOXR.US,D,20250905,000000,3.5,3.585,3.46,3.54,231050,0
+VOXR.US,D,20250908,000000,3.57,3.6,3.515,3.6,264062,0
+VOXR.US,D,20250909,000000,3.61,3.61,3.46,3.49,287849,0
+VOXR.US,D,20250910,000000,3.5,3.56,3.45,3.5,240541,0
+VOXR.US,D,20250911,000000,3.51,3.56,3.4801,3.54,309974,0
+VOXR.US,D,20250912,000000,3.54,3.58,3.515,3.53,148390,0
+VOXR.US,D,20250915,000000,3.53,3.695,3.52,3.68,258366,0
+VOXR.US,D,20250916,000000,3.69,3.69,3.525,3.53,190461,0
+VOXR.US,D,20250917,000000,3.51,3.5595,3.46,3.47,186641,0
+VOXR.US,D,20250918,000000,3.5,3.545,3.44,3.54,202180,0
+VOXR.US,D,20250919,000000,3.55,3.74,3.535,3.7,678334,0
+VOXR.US,D,20250922,000000,3.7,4,3.7,3.97,562082,0
+VOXR.US,D,20250923,000000,4,4.055,3.865,3.88,280260,0
+VOXR.US,D,20250924,000000,3.75,4.24,3.74,3.99,3124830,0
+VOXR.US,D,20250925,000000,4.13,4.13,3.89,3.9,1169955,0
+VOXR.US,D,20250926,000000,3.92,4.175,3.89,4.16,896404,0
+VOXR.US,D,20250929,000000,4.28,4.53,4.27,4.34,1158872,0
+VOXR.US,D,20250930,000000,4.24,4.3695,4.24,4.3,438066,0
+VOXR.US,D,20251001,000000,4.31,4.4,4.185,4.22,441332,0
+VOXR.US,D,20251002,000000,4.25,4.26,4.01,4.12,508209,0
+VOXR.US,D,20251003,000000,4.14,4.27,4.07,4.16,656527,0
+VOXR.US,D,20251006,000000,4.3,4.385,4.22,4.23,514178,0
+VOXR.US,D,20251007,000000,4.25,4.31,4.03,4.24,789490,0
+VOXR.US,D,20251008,000000,4.35,4.655,4.3,4.5,1086514,0
+VOXR.US,D,20251009,000000,4.63,4.7,4.3211,4.4,991867,0
+VOXR.US,D,20251010,000000,4.45,4.485,4.3,4.37,469958,0
+VOXR.US,D,20251013,000000,4.47,4.58,4.4368,4.56,746319,0
+VOXR.US,D,20251014,000000,4.5,4.59,4.36,4.43,736924,0
+VOXR.US,D,20251015,000000,4.45,4.72,4.45,4.68,759115,0
+VOXR.US,D,20251016,000000,4.69,4.76,4.575,4.6,722384,0
+VOXR.US,D,20251017,000000,4.6,4.63,4.255,4.32,885043,0
+VOXR.US,D,20251020,000000,4.38,4.585,4.33,4.55,568541,0
+VOXR.US,D,20251021,000000,4.36,4.36,4.07,4.12,670049,0
+VOXR.US,D,20251022,000000,4.09,4.16,4.07,4.15,512804,0
+VOXR.US,D,20251023,000000,4.2,4.205,4.0919,4.12,229791,0
+VOXR.US,D,20251024,000000,4.05,4.13,4.01,4.08,264539,0
+VOXR.US,D,20251027,000000,4.105,4.14,3.905,4.12,927648,0
+VOXR.US,D,20251028,000000,4.05,4.21,4.05,4.17,524491,0
+VOXR.US,D,20251029,000000,4.15,4.25,4.105,4.14,366053,0
+VOXR.US,D,20251030,000000,4.15,4.33,4.09,4.32,638842,0
+VOXR.US,D,20251031,000000,4.32,4.36,4.25,4.27,297934,0
+VOXR.US,D,20251103,000000,4.29,4.29,4.04,4.15,460729,0
+VOXR.US,D,20251104,000000,4.1,4.1,3.88,3.89,613266,0
+VOXR.US,D,20251105,000000,3.96,3.995,3.885,3.91,297764,0
+VOXR.US,D,20251106,000000,3.98,3.9899,3.87,3.89,274652,0
+VOXR.US,D,20251107,000000,3.9,3.95,3.88,3.95,264005,0
+VOXR.US,D,20251110,000000,4.09,4.16,4.052,4.11,365428,0
+VOXR.US,D,20251111,000000,4.13,4.18,4.02,4.07,349107,0
+VOXR.US,D,20251112,000000,4.1,4.25,4.09,4.25,600603,0
+VOXR.US,D,20251113,000000,4.25,4.3399,4.005,4.04,847142,0
+VOXR.US,D,20251114,000000,3.87,4.015,3.805,3.95,1041144,0
+VOXR.US,D,20251117,000000,3.95,4.1368,3.94,4,870320,0
+VOXR.US,D,20251118,000000,4.08,4.12,3.965,4.12,618915,0
+VOXR.US,D,20251119,000000,4.14,4.36,4.135,4.22,682183,0
+VOXR.US,D,20251120,000000,4.22,4.295,4.045,4.05,389967,0
+VOXR.US,D,20251121,000000,4.03,4.145,3.99,4.06,441820,0
+VOXR.US,D,20251124,000000,4.11,4.345,4.11,4.32,392696,0
+VOXR.US,D,20251125,000000,4.3,4.4,4.23,4.38,457383,0
+VOXR.US,D,20251126,000000,4.43,4.655,4.394,4.62,672596,0
+VOXR.US,D,20251128,000000,4.65,4.84,4.62,4.79,764302,0
+VOXR.US,D,20251201,000000,4.79,4.815,4.675,4.75,410392,0
+VOXR.US,D,20251202,000000,4.7,4.87,4.635,4.86,522908,0
+VOXR.US,D,20251203,000000,4.87,5.14,4.87,5.12,602597,0
+VOXR.US,D,20251204,000000,5.2,5.27,5.075,5.22,516434,0
+VOXR.US,D,20251205,000000,5.27,5.47,5.175,5.43,740744,0
+VOXR.US,D,20251208,000000,5.41,5.535,5.13,5.3,2016368,0
+VOXR.US,D,20251209,000000,5.34,5.47,5.18,5.28,686000,0
+VOXR.US,D,20251210,000000,5.29,5.39,5.15,5.38,596846,0
+VOXR.US,D,20251211,000000,5.38,5.48,5.26,5.27,610568,0
+VOXR.US,D,20251212,000000,5.41,5.42,5.15,5.26,438853,0
+VOXR.US,D,20251215,000000,5.35,5.375,5.1899,5.33,443902,0
+VOXR.US,D,20251216,000000,5.34,5.39,5.025,5.04,861836,0
+VOXR.US,D,20251217,000000,5.11,5.12,4.915,4.96,646402,0
+VOXR.US,D,20251218,000000,4.96,5.1,4.9048,5.04,446529,0
+VOXR.US,D,20251219,000000,5.05,5.24,5.015,5.18,2635186,0
+VOXR.US,D,20251222,000000,5.25,5.42,5.22,5.3,947245,0
+VOXR.US,D,20251223,000000,5.33,5.33,5.18,5.26,337731,0
+VOXR.US,D,20251224,000000,5.22,5.22,5.0701,5.09,404578,0
+VOXR.US,D,20251226,000000,5.13,5.1919,4.995,5.09,375938,0
+VOXR.US,D,20251229,000000,4.96,4.99,4.78,4.85,636978,0
+VOXR.US,D,20251230,000000,4.92,4.93,4.76,4.82,437634,0
+VOXR.US,D,20251231,000000,4.79,4.87,4.715,4.74,330686,0
+VOXR.US,D,20260102,000000,4.8,4.8,4.51,4.68,675936,0
+VOXR.US,D,20260105,000000,4.66,4.91,4.585,4.6,670398,0
+VOXR.US,D,20260106,000000,4.64,4.77,4.545,4.75,929832,0
+VOXR.US,D,20260107,000000,4.63,4.75,4.44,4.65,637833,0
+VOXR.US,D,20260108,000000,4.56,4.62,4.505,4.6,366897,0
+VOXR.US,D,20260109,000000,4.65,4.765,4.6383,4.72,385881,0
+VOXR.US,D,20260112,000000,4.86,5,4.825,4.945,712031,0
+VOXR.US,D,20260113,000000,5,5,4.83,4.89,634877,0
+VOXR.US,D,20260114,000000,4.96,5.08,4.88,5.05,616517,0
+VOXR.US,D,20260115,000000,4.98,5.03,4.88,4.95,376871,0
+VOXR.US,D,20260116,000000,4.95,5,4.7342,4.97,543576,0
+VOXR.US,D,20260120,000000,5.06,5.28,4.985,5.02,798543,0
+VOXR.US,D,20260121,000000,5.12,5.12,4.905,4.99,573387,0
+VOXR.US,D,20260122,000000,4.99,5.175,4.99,5.12,703067,0
+VOXR.US,D,20260123,000000,5.16,5.59,5.15,5.54,853585,0
+VOXR.US,D,20260126,000000,5.75,5.82,5.41,5.47,1024498,0
+VOXR.US,D,20260127,000000,5.46,5.62,5.33,5.58,503933,0
+VOXR.US,D,20260128,000000,5.64,5.88,5.545,5.73,1470312,0
+VOXR.US,D,20260129,000000,5.8,5.8,5.32,5.51,640601,0
+VOXR.US,D,20260130,000000,5.2,5.43,5.105,5.27,999545,0
+VOXR.US,D,20260202,000000,5.2,5.62,5.175,5.26,1534626,0
+VOXR.US,D,20260203,000000,5.52,5.6999,5.36,5.53,1239864,0
+VOXR.US,D,20260204,000000,5.67,5.67,5,5.23,964405,0
+VOXR.US,D,20260205,000000,5.11,5.14,4.77,4.79,725491,0
+VOXR.US,D,20260206,000000,5.05,5.26,4.9,5.18,828717,0
+VOXR.US,D,20260209,000000,5.29,5.3629,5.15,5.29,714804,0
+VOXR.US,D,20260210,000000,5.2,5.31,5.17,5.29,504852,0
+VOXR.US,D,20260211,000000,5.48,5.625,5.22,5.58,1134547,0
+VOXR.US,D,20260212,000000,5.57,5.57,5.085,5.1,765597,0
+VOXR.US,D,20260213,000000,5.2,5.39,5.14,5.31,686621,0
+VOXR.US,D,20260217,000000,5.23,5.23,4.9199,5.14,492700,0
+VOXR.US,D,20260218,000000,5.17,5.27,5.155,5.245,497488,0
diff --git a/daily/us/nasdaq stocks/3/vrax.us.txt b/daily/us/nasdaq stocks/3/vrax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7757ff5309be939578911e1905114fa5a54de364
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrax.us.txt	
@@ -0,0 +1,899 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRAX.US,D,20220721,000000,200,260.7,161.5,182,49906.4,0
+VRAX.US,D,20220722,000000,190,201.15,88.5,103.4,37067.3,0
+VRAX.US,D,20220725,000000,110.3,169.5,101.243,168,41210.3,0
+VRAX.US,D,20220726,000000,183.9,224.7,130,184.4,494523.9,0
+VRAX.US,D,20220727,000000,168,206,151.16,186.9,188349.9,0
+VRAX.US,D,20220728,000000,177.6,240,177.6,208,233993.6,0
+VRAX.US,D,20220729,000000,199.2,290,54,54,1044451.7,0
+VRAX.US,D,20220801,000000,74.8,137.5,69.8,118.5,5749258.1,0
+VRAX.US,D,20220802,000000,126.3,140,106.201,120.1,1001562.5,0
+VRAX.US,D,20220803,000000,111.7,123.6,110.1,115.5,231252.4,0
+VRAX.US,D,20220804,000000,106,124,85.7,107.4,269917.4,0
+VRAX.US,D,20220805,000000,110,115.7,103.001,109.4,133148.8,0
+VRAX.US,D,20220808,000000,105.6,107.999,93.201,97.4,81557,0
+VRAX.US,D,20220809,000000,95,97.8,75.6,82,97359.3,0
+VRAX.US,D,20220810,000000,77.7,84.8,68.205,72.7,107228.5,0
+VRAX.US,D,20220811,000000,72,77,65,70.4,69758.3,0
+VRAX.US,D,20220812,000000,69,73.5,65.3,68.8,55652.5,0
+VRAX.US,D,20220815,000000,66.3,80.9,65.2,72.7,57468.2,0
+VRAX.US,D,20220816,000000,72.5,72.824,65.7,67.1,33961.9,0
+VRAX.US,D,20220817,000000,66.4,68.729,61.2,68.5,23534.2,0
+VRAX.US,D,20220818,000000,68.7,69.8,57,58.5,60514.2,0
+VRAX.US,D,20220819,000000,58.2,61.593,55,55.4,60412,0
+VRAX.US,D,20220822,000000,54.9,56.4,44,45,35472,0
+VRAX.US,D,20220823,000000,44.3,47.8,43.6,44.6,14068,0
+VRAX.US,D,20220824,000000,45.3,49,42.1,44,18299.4,0
+VRAX.US,D,20220825,000000,43.6,44.183,37.5,37.8,26311.4,0
+VRAX.US,D,20220826,000000,36.9,37.8,31,31,23578.9,0
+VRAX.US,D,20220829,000000,31.2,33,30.1,32.8,20695.7,0
+VRAX.US,D,20220830,000000,36.3,46.5,33,35.4,576779.4,0
+VRAX.US,D,20220831,000000,35.1,37.387,32.6,35.1,46276.8,0
+VRAX.US,D,20220901,000000,37.8,61,34.5,55.7,2192628.4,0
+VRAX.US,D,20220902,000000,52.6,52.7,38,39.6,237360.5,0
+VRAX.US,D,20220906,000000,39.1,39.5,34.4,35.4,36000.8,0
+VRAX.US,D,20220907,000000,33.4,37.2,33,35.3,29803.6,0
+VRAX.US,D,20220908,000000,34.1,36.7,31.6,33.3,31429.2,0
+VRAX.US,D,20220909,000000,33.6,35.912,32.4,33.8,22194.8,0
+VRAX.US,D,20220912,000000,33.9,34.5,32.3,34.5,19163.4,0
+VRAX.US,D,20220913,000000,34.6,34.8,30.9,31.3,24643.3,0
+VRAX.US,D,20220914,000000,31.5,31.8,30.1,31,23349.7,0
+VRAX.US,D,20220915,000000,31.5,32.75,29.38,29.6,27994.8,0
+VRAX.US,D,20220916,000000,29.6,29.6,26.1,26.4,37826.8,0
+VRAX.US,D,20220919,000000,26.4,26.4,24.2,24.7,18986.3,0
+VRAX.US,D,20220920,000000,35.7,37.4,32.6,34.9,6279512.5,0
+VRAX.US,D,20220921,000000,31.3,32.9,29.073,30.4,155856.5,0
+VRAX.US,D,20220922,000000,34.7,36.4,31.8,32.8,871143.9,0
+VRAX.US,D,20220923,000000,30.8,31.7,27.1,28.05,68486.5,0
+VRAX.US,D,20220926,000000,27.7,30.789,26.6,30.4,34655.6,0
+VRAX.US,D,20220927,000000,30,31.583,29.9,31.1,16551.1,0
+VRAX.US,D,20220928,000000,31.4,33.7,30.15,32.9,47736.4,0
+VRAX.US,D,20220929,000000,31.5,33.45,29.901,30.8,22056.7,0
+VRAX.US,D,20220930,000000,30.6,32,30.4,31.5,20008.8,0
+VRAX.US,D,20221003,000000,31.4,31.6,28.6,28.6,16839,0
+VRAX.US,D,20221004,000000,28.6,29,26.7,27.7,19110.9,0
+VRAX.US,D,20221005,000000,26.9,27.6,24.7,25.3,21847.4,0
+VRAX.US,D,20221006,000000,24.9,25.9,23.1,23.9,18618.5,0
+VRAX.US,D,20221007,000000,23.2,23.2,21.3,21.4,12853.6,0
+VRAX.US,D,20221010,000000,21.4,21.5,20.3,20.3,15367.3,0
+VRAX.US,D,20221011,000000,21.1,21.1,18.9,19.3,9017.3,0
+VRAX.US,D,20221012,000000,19.9,20.1,17.4,17.6,10357.2,0
+VRAX.US,D,20221013,000000,17,18.4,16.5,17.5,12617.4,0
+VRAX.US,D,20221014,000000,18.3,18.7,16.2,16.2,4626,0
+VRAX.US,D,20221017,000000,16.3,17.5,15.9,16.9,8749.4,0
+VRAX.US,D,20221018,000000,17.5,17.7,16.8,17.1,4047.6,0
+VRAX.US,D,20221019,000000,16.5,17.4,15.5,15.5,5486.4,0
+VRAX.US,D,20221020,000000,15.5,16.6,15.1,15.5,10119.8,0
+VRAX.US,D,20221021,000000,15.6,15.6,13.3,14,8921.4,0
+VRAX.US,D,20221024,000000,14,14.5,13.3,13.6,4365.2,0
+VRAX.US,D,20221025,000000,13.6,15.3,13.6,15,9973.4,0
+VRAX.US,D,20221026,000000,15.2,15.2,14.2,14.6,7602.7,0
+VRAX.US,D,20221027,000000,14.538,15.9,14,15.8,13359.5,0
+VRAX.US,D,20221028,000000,16.1,16.5,14.5,15.3,9683.1,0
+VRAX.US,D,20221031,000000,15.208,15.699,14.5,15.1,2092.1,0
+VRAX.US,D,20221101,000000,14.801,16.5,14.801,16.3,6131.6,0
+VRAX.US,D,20221102,000000,16.3,16.8,15.2,16.8,6772.3,0
+VRAX.US,D,20221103,000000,25.1,25.5,22.2,22.9,5476147.5,0
+VRAX.US,D,20221104,000000,18,18.2,16.1,16.6,262912.9,0
+VRAX.US,D,20221107,000000,16,17.2,13.4,16.8,51685.8,0
+VRAX.US,D,20221108,000000,16.9,16.9,14.3,14.7,17764.9,0
+VRAX.US,D,20221109,000000,14.5,15.3,13.7,13.7,13971.1,0
+VRAX.US,D,20221110,000000,15.7,15.7,14,14.8,277938,0
+VRAX.US,D,20221111,000000,14.2,14.71,13.202,14.5,29977.7,0
+VRAX.US,D,20221114,000000,14.6,15.9,13.702,14.959,20965.9,0
+VRAX.US,D,20221115,000000,15,15.7,14.6,14.8,14413,0
+VRAX.US,D,20221116,000000,15.2,15.3,14.3,15,6775.9,0
+VRAX.US,D,20221117,000000,14.6,14.8,13.8,14.1,6215.9,0
+VRAX.US,D,20221118,000000,14.2,14.8,14.2,14.2,3438.9,0
+VRAX.US,D,20221121,000000,14.5,14.5,13.25,13.4,9053.6,0
+VRAX.US,D,20221122,000000,13,13.5,12.4,12.6,7637.9,0
+VRAX.US,D,20221123,000000,12.6,13.201,12.6,13.1,6438.8,0
+VRAX.US,D,20221125,000000,13.05,13.7,13,13.6,6901.1,0
+VRAX.US,D,20221128,000000,13.45,13.8,12.9,13.5,9890.4,0
+VRAX.US,D,20221129,000000,13.6,13.6,13,13.2,4140,0
+VRAX.US,D,20221130,000000,13.2,16.2,12.6,15.65,35831.8,0
+VRAX.US,D,20221201,000000,16.5,17.05,14.7,16.1,64777.2,0
+VRAX.US,D,20221202,000000,16.2,17.1,13.2,13.9,37465.1,0
+VRAX.US,D,20221205,000000,14.2,14.58,13,13.7,9882.8,0
+VRAX.US,D,20221206,000000,13.7,14.2,12.3,13,43455.7,0
+VRAX.US,D,20221207,000000,12.2,12.9,11.7,12.4,16192.4,0
+VRAX.US,D,20221208,000000,13,13,11.4,12,14407.3,0
+VRAX.US,D,20221209,000000,11.3,12,9.4,10.1,38410.1,0
+VRAX.US,D,20221212,000000,10.3,14.4,9.801,11.9,347618.1,0
+VRAX.US,D,20221213,000000,12.8,13,10,10.9,156796.5,0
+VRAX.US,D,20221214,000000,10.3,10.55,9,9.59,80334.4,0
+VRAX.US,D,20221215,000000,9.59,9.59,7.11,8,76611.7,0
+VRAX.US,D,20221216,000000,7.5,7.89999,5.8,6.518,138198.5,0
+VRAX.US,D,20221219,000000,6.963,6.963,6.2,6.3,31604.3,0
+VRAX.US,D,20221220,000000,6.11,6.29,5.4,5.8,29566.6,0
+VRAX.US,D,20221221,000000,6,6,5.414,5.9,19061.3,0
+VRAX.US,D,20221222,000000,5.752,6.199,5.51,5.75,17623.6,0
+VRAX.US,D,20221223,000000,5.865,6.1,5.5,5.7,21917.6,0
+VRAX.US,D,20221227,000000,5.711,7.501,5.702,6.9,104288.2,0
+VRAX.US,D,20221228,000000,6.5,6.611,5.555,5.721,37567,0
+VRAX.US,D,20221229,000000,5.81,7.2,5.81,6.601,53310.8,0
+VRAX.US,D,20221230,000000,6.468,7.45099,6.2,7.3,65758.1,0
+VRAX.US,D,20230103,000000,7.5,10.999,6.7,8.03185,361284.9,0
+VRAX.US,D,20230104,000000,9,9,7.501,8.6,115178.1,0
+VRAX.US,D,20230105,000000,7.8,8.199,7.055,7.39,56316.1,0
+VRAX.US,D,20230106,000000,7.658,7.66,6.6,7.387,33224.5,0
+VRAX.US,D,20230109,000000,7.408,7.408,6.8,7,27281.7,0
+VRAX.US,D,20230110,000000,6.8,7.37,6.8,7.285,11985.9,0
+VRAX.US,D,20230111,000000,7.665,8.16999,7.3,7.477,14338.6,0
+VRAX.US,D,20230112,000000,7.302,7.894,7.001,7.11,8470.6,0
+VRAX.US,D,20230113,000000,7,7.79899,6.9,7.445,18138.8,0
+VRAX.US,D,20230117,000000,7.78,8.04999,7.2,7.8,49466.9,0
+VRAX.US,D,20230118,000000,7.55,7.998,7.257,7.93,14804,0
+VRAX.US,D,20230119,000000,7.596,8.955,7.403,7.704,24476.1,0
+VRAX.US,D,20230120,000000,7.785,7.9,7.4,7.515,13126.9,0
+VRAX.US,D,20230123,000000,7.515,7.7,7,7.26,18714.3,0
+VRAX.US,D,20230124,000000,7.344,7.498,7.2,7.449,5730.9,0
+VRAX.US,D,20230125,000000,7.2,8.1,7.2,7.874,12445.3,0
+VRAX.US,D,20230126,000000,7.9,8.771,7.874,8.26,16751.4,0
+VRAX.US,D,20230127,000000,8.5,8.5,7.522,7.80001,13526.2,0
+VRAX.US,D,20230130,000000,8,8,7.397,7.397,6826.9,0
+VRAX.US,D,20230131,000000,7.6,8,7.41,7.58,6208.2,0
+VRAX.US,D,20230201,000000,7.6,7.7,7.2,7.4,7611.8,0
+VRAX.US,D,20230202,000000,7.5,7.968,7.231,7.91,15562.3,0
+VRAX.US,D,20230203,000000,7.798,8.37,7.601,8.199,12728.2,0
+VRAX.US,D,20230206,000000,8.199,8.4,8.004,8.195,8705.1,0
+VRAX.US,D,20230207,000000,8.3,11.8,8.2,8.7,352845.5,0
+VRAX.US,D,20230208,000000,8.2,9.6,7.7,9.062,66862.2,0
+VRAX.US,D,20230209,000000,8.737,10.8,8.7,10,108667.8,0
+VRAX.US,D,20230210,000000,10.2,10.2,8.801,9.09,24497.7,0
+VRAX.US,D,20230213,000000,9.206,9.4,8.5,8.782,13587.5,0
+VRAX.US,D,20230214,000000,9.6,9.6,8.01,8.422,10099.6,0
+VRAX.US,D,20230215,000000,8.579,8.998,8.1,8.49,8616.9,0
+VRAX.US,D,20230216,000000,8.4,8.7,7.8,8.197,21186,0
+VRAX.US,D,20230217,000000,8.2,8.2,7.6,8.001,7321.9,0
+VRAX.US,D,20230221,000000,7.8,8.001,7.51,7.601,3141.3,0
+VRAX.US,D,20230222,000000,7.5,7.875,7.175,7.3,7228.5,0
+VRAX.US,D,20230223,000000,7.3,7.65001,6.8,7.1,4611.7,0
+VRAX.US,D,20230224,000000,6.963,7.1,6.106,6.42,6746.9,0
+VRAX.US,D,20230227,000000,7.39,7.39,6.653,6.653,10388.2,0
+VRAX.US,D,20230228,000000,6.749,7.399,6.71,6.809,2421.2,0
+VRAX.US,D,20230301,000000,6.8,7.16,6.701,7.14,4787.9,0
+VRAX.US,D,20230302,000000,6.82,7.6,6.82,7.334,2617.7,0
+VRAX.US,D,20230303,000000,6.81,7.311,6.81,7,2303.4,0
+VRAX.US,D,20230306,000000,7.04949,7.1,6.601,6.629,3041.7,0
+VRAX.US,D,20230307,000000,15.5,16,11.2,12.1,6834482.6,0
+VRAX.US,D,20230308,000000,9.607,11.5,9.4,10.7,390879.9,0
+VRAX.US,D,20230309,000000,10.7,10.7,9,9.3,92232.7,0
+VRAX.US,D,20230310,000000,8.241,9.1,8.203,8.795,60232,0
+VRAX.US,D,20230313,000000,8.41,8.8,8.2,8.2,21522.5,0
+VRAX.US,D,20230314,000000,7.9,8.6,7.338,7.79899,40331.1,0
+VRAX.US,D,20230315,000000,7.628,8,7.301,7.831,18798.7,0
+VRAX.US,D,20230316,000000,8,8.097,7.4,7.5,27360.2,0
+VRAX.US,D,20230317,000000,7.411,7.567,6.607,7.004,34330.3,0
+VRAX.US,D,20230320,000000,6.7,7.298,6.7,6.886,16323.6,0
+VRAX.US,D,20230321,000000,6.8,7.199,6.75,7.09199,10678.6,0
+VRAX.US,D,20230322,000000,6.9,7.599,6.9,7.48,24174.4,0
+VRAX.US,D,20230323,000000,7.38,7.45,6.765,6.9,15737.8,0
+VRAX.US,D,20230324,000000,6.701,7.29899,6.701,7.012,7763,0
+VRAX.US,D,20230327,000000,7.065,7.3,6.8,6.9,6013.1,0
+VRAX.US,D,20230328,000000,6.999,7.199,6.776,7,3654,0
+VRAX.US,D,20230329,000000,7,7.04949,6.519,6.9,9597.3,0
+VRAX.US,D,20230330,000000,6.86,7.09,6.722,6.842,4878.4,0
+VRAX.US,D,20230331,000000,6.842,7,6.8,6.954,13684,0
+VRAX.US,D,20230403,000000,6.902,6.999,6.5,6.75,12141.3,0
+VRAX.US,D,20230404,000000,6.88,7.027,6.5,6.6,23485.5,0
+VRAX.US,D,20230405,000000,6.78,7.48,6.101,6.5,19860.5,0
+VRAX.US,D,20230406,000000,6.5,6.68499,6.12,6.614,33988,0
+VRAX.US,D,20230410,000000,6.899,6.99899,6.3,6.3,18112.7,0
+VRAX.US,D,20230411,000000,6.201,6.5,6.006,6.12499,16465.2,0
+VRAX.US,D,20230412,000000,6.085,6.13,5.66,5.805,12817.8,0
+VRAX.US,D,20230413,000000,5.702,6,5.6,5.991,19077.8,0
+VRAX.US,D,20230414,000000,6,6.29,5.9,6.2,7781.3,0
+VRAX.US,D,20230417,000000,6.01101,6.39,5.802,6.199,10972.6,0
+VRAX.US,D,20230418,000000,6.1,6.22128,5.8,6.035,6364.9,0
+VRAX.US,D,20230419,000000,8.509,8.542,5.57,5.6,1563070.8,0
+VRAX.US,D,20230420,000000,4.9,5.2,4.273,4.3,328115,0
+VRAX.US,D,20230421,000000,4.669,4.969,4.4,4.801,114597.9,0
+VRAX.US,D,20230424,000000,4.702,5,4.305,4.401,66475.8,0
+VRAX.US,D,20230425,000000,4.3,4.69,4.3,4.405,32806.8,0
+VRAX.US,D,20230426,000000,4.39,4.6,4.31,4.6,18838,0
+VRAX.US,D,20230427,000000,4.6,4.7,4.3,4.39,41425,0
+VRAX.US,D,20230428,000000,4.4,4.6,3.8,4.18,52379.1,0
+VRAX.US,D,20230501,000000,4.25,4.259,4.001,4.011,25420.5,0
+VRAX.US,D,20230502,000000,4.131,4.234,3.825,3.825,10618.1,0
+VRAX.US,D,20230503,000000,4.1,4.2,3.707,3.73,17061,0
+VRAX.US,D,20230504,000000,3.7,3.9,3.4,3.41,45244.2,0
+VRAX.US,D,20230505,000000,3.527,3.701,3.4,3.511,33567.3,0
+VRAX.US,D,20230508,000000,3.8,4.05,3.6,3.62,11657.4,0
+VRAX.US,D,20230509,000000,3.6,3.799,3.5,3.6,14846.8,0
+VRAX.US,D,20230510,000000,3.509,3.7,3.505,3.53,6988.4,0
+VRAX.US,D,20230511,000000,3.6,3.775,3.5,3.501,10881.1,0
+VRAX.US,D,20230512,000000,3.687,3.687,3.5,3.53,8438.2,0
+VRAX.US,D,20230515,000000,3.5,3.75,3.49,3.511,6129.7,0
+VRAX.US,D,20230516,000000,3.614,3.725,3.511,3.523,18825.6,0
+VRAX.US,D,20230517,000000,3.627,3.774,3.511,3.661,17845,0
+VRAX.US,D,20230518,000000,3.989,4.47299,3.7,4.24,68056.5,0
+VRAX.US,D,20230519,000000,4.1,4.3,4,4.07,23359.6,0
+VRAX.US,D,20230522,000000,4.205,4.29,4,4.259,13947.5,0
+VRAX.US,D,20230523,000000,4.178,4.6,4,4.208,137587.8,0
+VRAX.US,D,20230524,000000,4.4,4.473,4.099,4.155,46451.5,0
+VRAX.US,D,20230525,000000,4.4,4.4,3.701,3.999,17463.5,0
+VRAX.US,D,20230526,000000,3.7,4.3,3.7,4.1,21355.4,0
+VRAX.US,D,20230530,000000,4.1,4.26057,3.703,3.703,22273.7,0
+VRAX.US,D,20230531,000000,3.821,4.013,3.8,3.917,12916.4,0
+VRAX.US,D,20230601,000000,4,4.284,3.7,3.9,10124.6,0
+VRAX.US,D,20230602,000000,4.062,4.062,3.815,3.951,10993.8,0
+VRAX.US,D,20230605,000000,3.951,4.1,3.81,3.81,7968.3,0
+VRAX.US,D,20230606,000000,3.85,4,3.8,3.816,12981,0
+VRAX.US,D,20230607,000000,3.99999,3.99999,3.801,3.989,18705.8,0
+VRAX.US,D,20230608,000000,3.998,4.25,3.802,4.099,17922,0
+VRAX.US,D,20230609,000000,4.098,4.31,3.921,4.25,13207.9,0
+VRAX.US,D,20230612,000000,4.231,4.231,3.94,4,20443.7,0
+VRAX.US,D,20230613,000000,4.11,4.199,3.91,4.011,13379.1,0
+VRAX.US,D,20230614,000000,4.174,5.445,4.174,4.98,458720,0
+VRAX.US,D,20230615,000000,4.88,4.9,4.001,4.088,101527.7,0
+VRAX.US,D,20230616,000000,4.18,4.5,4.102,4.292,30404.1,0
+VRAX.US,D,20230620,000000,4.506,4.59899,3.966,4.002,21141.8,0
+VRAX.US,D,20230621,000000,4.1,4.201,3.9,3.915,10300.3,0
+VRAX.US,D,20230622,000000,3.9,3.989,3.701,3.792,26509.8,0
+VRAX.US,D,20230623,000000,3.9,3.9,3.557,3.6,17932.1,0
+VRAX.US,D,20230626,000000,3.74208,3.8,3.6,3.62,9460.4,0
+VRAX.US,D,20230627,000000,3.7,3.97,3.618,3.90401,11505.3,0
+VRAX.US,D,20230628,000000,3.9505,3.9505,3.674,3.711,16997.6,0
+VRAX.US,D,20230629,000000,3.711,3.922,3.711,3.896,5690,0
+VRAX.US,D,20230630,000000,3.8,3.899,3.76,3.899,15869.3,0
+VRAX.US,D,20230703,000000,3.896,4.199,3.803,4.09,10108.1,0
+VRAX.US,D,20230705,000000,4.1,4.131,3.7,3.915,27200.8,0
+VRAX.US,D,20230706,000000,3.85,3.9,3.716,3.76,11658.6,0
+VRAX.US,D,20230707,000000,3.8,3.95,3.75,3.77,8225.8,0
+VRAX.US,D,20230710,000000,3.88,3.90858,3.7,3.86,8829.1,0
+VRAX.US,D,20230711,000000,3.88,4,3.77,3.901,6282.8,0
+VRAX.US,D,20230712,000000,3.899,4,3.811,3.9,12472.5,0
+VRAX.US,D,20230713,000000,3.95,4.05,3.84,3.902,4734.3,0
+VRAX.US,D,20230714,000000,3.81,4.024,3.8,3.991,10228.8,0
+VRAX.US,D,20230717,000000,3.86,4.25,3.86,4.01001,21516.6,0
+VRAX.US,D,20230718,000000,4.292,4.3,4,4.06,15710,0
+VRAX.US,D,20230719,000000,4.02,4.25,4.01,4.0695,6058,0
+VRAX.US,D,20230720,000000,4.16,4.16,4.001,4.089,2086.4,0
+VRAX.US,D,20230721,000000,4.19,4.19,4.011,4.03,2221.9,0
+VRAX.US,D,20230724,000000,4.023,4.2,4,4.007,5483.9,0
+VRAX.US,D,20230725,000000,4,4.098,3.85,3.924,9415,0
+VRAX.US,D,20230726,000000,3.85,4.15,3.85,4.016,4658.2,0
+VRAX.US,D,20230727,000000,4.1,4.1,3.75,3.83,17857.9,0
+VRAX.US,D,20230728,000000,3.801,3.879,3.75,3.87,6061.9,0
+VRAX.US,D,20230731,000000,3.98,3.989,3.9,3.966,2153,0
+VRAX.US,D,20230801,000000,3.821,4.3,3.821,4.011,22648.3,0
+VRAX.US,D,20230802,000000,4.2,4.2,3.9,4.001,4928.3,0
+VRAX.US,D,20230803,000000,3.96,4.2,3.96,4.016,12708.2,0
+VRAX.US,D,20230804,000000,4.12,4.19,4.016,4.124,4412.6,0
+VRAX.US,D,20230807,000000,4.099,4.1,3.9,3.995,4394.8,0
+VRAX.US,D,20230808,000000,4.09,4.09,3.803,3.898,4348.1,0
+VRAX.US,D,20230809,000000,4.05,4.05,3.801,3.943,9566.4,0
+VRAX.US,D,20230810,000000,3.944,4,3.813,3.922,4856.6,0
+VRAX.US,D,20230811,000000,3.812,4,3.65,4,18642,0
+VRAX.US,D,20230814,000000,3.88,3.88,3.5,3.5,19561.9,0
+VRAX.US,D,20230815,000000,3.505,3.95,3.502,3.855,9180.4,0
+VRAX.US,D,20230816,000000,3.75,3.85,3.503,3.527,15438.9,0
+VRAX.US,D,20230817,000000,3.67,3.868,3.625,3.625,16193.4,0
+VRAX.US,D,20230818,000000,3.5,3.768,3.5,3.675,7501.6,0
+VRAX.US,D,20230821,000000,3.685,3.79,3.531,3.6,9345.6,0
+VRAX.US,D,20230822,000000,3.6,3.8,3.511,3.65001,11875.4,0
+VRAX.US,D,20230823,000000,3.68501,3.74999,3.62,3.7,2775.3,0
+VRAX.US,D,20230824,000000,3.58,3.899,3.571,3.74,4610.7,0
+VRAX.US,D,20230825,000000,3.79,3.799,3.671,3.76658,1624.3,0
+VRAX.US,D,20230828,000000,3.7,3.766,3.52,3.627,5672.3,0
+VRAX.US,D,20230829,000000,3.6,3.75,3.581,3.701,7038.4,0
+VRAX.US,D,20230830,000000,3.675,3.75,3.55,3.55,12723.8,0
+VRAX.US,D,20230831,000000,3.709,3.709,3.535,3.58,9975.8,0
+VRAX.US,D,20230901,000000,3.63,3.7,3.589,3.6,5807.8,0
+VRAX.US,D,20230905,000000,3.55,3.7,3.55,3.7,2234.2,0
+VRAX.US,D,20230906,000000,3.7,3.7,3.52,3.614,10755.6,0
+VRAX.US,D,20230907,000000,3.583,3.583,3.3,3.393,25301.3,0
+VRAX.US,D,20230908,000000,3.55,3.55,3.21,3.5,10652.4,0
+VRAX.US,D,20230911,000000,3.905,4,3.23,3.71,502518.1,0
+VRAX.US,D,20230912,000000,3.45,3.6,3.156,3.6,31172.1,0
+VRAX.US,D,20230913,000000,3.519,3.876,3.3,3.642,27634.4,0
+VRAX.US,D,20230914,000000,3.695,3.825,3.55,3.776,11676.4,0
+VRAX.US,D,20230915,000000,3.542,3.775,3.502,3.707,6524.1,0
+VRAX.US,D,20230918,000000,3.562,3.7,3.5,3.6,6068.4,0
+VRAX.US,D,20230919,000000,3.438,3.761,3.438,3.562,6068.3,0
+VRAX.US,D,20230920,000000,3.61,3.662,3.522,3.6,4863.7,0
+VRAX.US,D,20230921,000000,3.519,3.6,3.519,3.6,2111.6,0
+VRAX.US,D,20230922,000000,3.438,3.684,3.401,3.533,3398.3,0
+VRAX.US,D,20230925,000000,3.5,3.5,3.15,3.15,21225,0
+VRAX.US,D,20230926,000000,3.34099,3.48,3.25,3.25,5543.1,0
+VRAX.US,D,20230927,000000,3.39,3.39,3.102,3.102,4617,0
+VRAX.US,D,20230928,000000,3.102,3.397,3.02,3.1,7968.3,0
+VRAX.US,D,20230929,000000,3.1,3.298,3.02,3.25,10344.5,0
+VRAX.US,D,20231002,000000,3.2,3.3,3.075,3.3,11132.3,0
+VRAX.US,D,20231003,000000,3.3,3.3,3.111,3.29,17082,0
+VRAX.US,D,20231004,000000,3.25,3.3,3.105,3.25,3535.2,0
+VRAX.US,D,20231005,000000,3.25,3.332,3.13,3.214,8630.3,0
+VRAX.US,D,20231006,000000,3.191,3.199,3.1,3.1,7395.7,0
+VRAX.US,D,20231009,000000,3.1,3.2,3.02,3.021,2816.1,0
+VRAX.US,D,20231010,000000,3.172,3.2,3.06,3.06,1811.2,0
+VRAX.US,D,20231011,000000,3.1,3.275,2.623,3.032,8408.1,0
+VRAX.US,D,20231012,000000,3.109,3.199,2.891,2.966,5729.4,0
+VRAX.US,D,20231013,000000,2.982,3.093,2.901,2.96,8143.6,0
+VRAX.US,D,20231016,000000,3.031,3.299,2.901,3.039,13360.8,0
+VRAX.US,D,20231017,000000,2.905,3.22899,2.708,2.786,12198.8,0
+VRAX.US,D,20231018,000000,2.98,2.98,2.8,2.9,5018.3,0
+VRAX.US,D,20231019,000000,2.91776,3.021,2.801,3,6499.1,0
+VRAX.US,D,20231020,000000,2.83,2.83,2.52,2.75,12914.1,0
+VRAX.US,D,20231023,000000,2.7,2.83101,2.521,2.67,5824.7,0
+VRAX.US,D,20231024,000000,2.539,2.92,2.539,2.92,15834.9,0
+VRAX.US,D,20231025,000000,2.8,2.80491,2.429,2.65,5176.6,0
+VRAX.US,D,20231026,000000,2.42,2.663,2.42,2.52,2296.7,0
+VRAX.US,D,20231027,000000,2.647,2.647,2,2.1985,13717.7,0
+VRAX.US,D,20231030,000000,2.2,2.3,2.101,2.292,1518.2,0
+VRAX.US,D,20231031,000000,2.2,2.507,2.2,2.453,12766.5,0
+VRAX.US,D,20231101,000000,2.4,2.64,2.3,2.506,9795.5,0
+VRAX.US,D,20231102,000000,2.64,2.64,2.35,2.6,4314.9,0
+VRAX.US,D,20231103,000000,2.602,2.7,2.42,2.541,8165.2,0
+VRAX.US,D,20231106,000000,2.415,2.72796,2.325,2.55,2378.9,0
+VRAX.US,D,20231107,000000,2.7,2.8,2,2.39,5205.1,0
+VRAX.US,D,20231108,000000,2.41,2.5,2.193,2.446,3048.4,0
+VRAX.US,D,20231109,000000,2.47,2.499,2.227,2.497,5624.8,0
+VRAX.US,D,20231110,000000,2.35,2.62,2.19601,2.62,4183,0
+VRAX.US,D,20231113,000000,2.6,2.6,2.2,2.22,6787.3,0
+VRAX.US,D,20231114,000000,2.167,2.55,2.15,2.431,6295.9,0
+VRAX.US,D,20231115,000000,2.4,2.785,2.2,2.582,5601.3,0
+VRAX.US,D,20231116,000000,2.59,2.8,2.463,2.492,7558.5,0
+VRAX.US,D,20231117,000000,2.466,2.7,2.337,2.646,14860.4,0
+VRAX.US,D,20231120,000000,2.668,2.668,2.37,2.5,2620.7,0
+VRAX.US,D,20231121,000000,2.5,2.579,2.201,2.33,6154.6,0
+VRAX.US,D,20231122,000000,2.485,2.485,2.151,2.451,3534.3,0
+VRAX.US,D,20231124,000000,2.5,2.5,2.33101,2.37957,1633.5,0
+VRAX.US,D,20231127,000000,2.5,2.5,2.2,2.274,4950.5,0
+VRAX.US,D,20231128,000000,2.2,2.274,2.101,2.22,10542.3,0
+VRAX.US,D,20231129,000000,2.304,2.304,2.1,2.11,12933.2,0
+VRAX.US,D,20231130,000000,2.35,2.35,2.1,2.325,5355.2,0
+VRAX.US,D,20231201,000000,2.32,2.32,1.804,2.103,38123.1,0
+VRAX.US,D,20231204,000000,2.1,2.17,2.002,2.034,14650.4,0
+VRAX.US,D,20231205,000000,2.101,2.195,1.863,1.882,12176.6,0
+VRAX.US,D,20231206,000000,1.7,2.2,1.7,1.8,28402.9,0
+VRAX.US,D,20231207,000000,1.88801,1.95,1.7,1.705,30853.1,0
+VRAX.US,D,20231208,000000,1.702,1.83,1.702,1.713,21347.1,0
+VRAX.US,D,20231211,000000,1.896,1.896,1.681,1.7,12405.2,0
+VRAX.US,D,20231212,000000,1.8,1.8,1.6,1.631,11930.5,0
+VRAX.US,D,20231213,000000,1.622,1.698,1.498,1.569,23389.7,0
+VRAX.US,D,20231214,000000,1.601,1.732,1.576,1.643,42022.2,0
+VRAX.US,D,20231215,000000,1.699,1.699,1.299,1.588,100151.3,0
+VRAX.US,D,20231218,000000,1.46,1.5419,1.33,1.4,105592,0
+VRAX.US,D,20231219,000000,1.44,1.65,1.44,1.44,44879,0
+VRAX.US,D,20231220,000000,1.45,1.64,1.42,1.6399,72089,0
+VRAX.US,D,20231221,000000,1.59,1.59,1.32,1.4,74264,0
+VRAX.US,D,20231222,000000,1.4,1.4,1.28,1.32,71329,0
+VRAX.US,D,20231226,000000,1.41,1.43,1.3,1.3,42723,0
+VRAX.US,D,20231227,000000,1.4399,1.85,1.37,1.59,1871197,0
+VRAX.US,D,20231228,000000,1.74,1.75,1.41,1.61,966672,0
+VRAX.US,D,20231229,000000,1.61,1.62,1.43,1.46,175180,0
+VRAX.US,D,20240102,000000,1.38,1.43,1.2,1.37,306538,0
+VRAX.US,D,20240103,000000,1.31,1.33,1.21,1.295,90355,0
+VRAX.US,D,20240104,000000,1.28,1.348,1.17,1.26,56008,0
+VRAX.US,D,20240105,000000,1.2,1.36,1.2,1.27,59338,0
+VRAX.US,D,20240108,000000,1.27,1.27,1.17,1.2,54223,0
+VRAX.US,D,20240109,000000,1.2,1.21,1.12,1.13,124688,0
+VRAX.US,D,20240110,000000,1.1501,1.19,1.13,1.16,46101,0
+VRAX.US,D,20240111,000000,1.13,1.16,1.01,1.1,140687,0
+VRAX.US,D,20240112,000000,1.08,1.1349,1.01,1.03,185048,0
+VRAX.US,D,20240116,000000,1.03,1.09,1.01,1.04,127671,0
+VRAX.US,D,20240117,000000,1.0355,1.0889,1.01,1.05,39174,0
+VRAX.US,D,20240118,000000,1.03,1.08,0.97,1.07,61467,0
+VRAX.US,D,20240119,000000,1.05,1.06,0.9975,1.05,74165,0
+VRAX.US,D,20240122,000000,0.99,1.05,0.99,1.02,52275,0
+VRAX.US,D,20240123,000000,0.98,1.08,0.98,1.07,50643,0
+VRAX.US,D,20240124,000000,1.03,1.0588,0.98,1,63430,0
+VRAX.US,D,20240125,000000,1.01,1.01,0.94,0.945,40154,0
+VRAX.US,D,20240126,000000,0.9303,1.0464,0.9303,1.023,153366,0
+VRAX.US,D,20240129,000000,1.06,1.1825,0.95,1.02,1259433,0
+VRAX.US,D,20240130,000000,0.962,0.962,0.74,0.805,848959,0
+VRAX.US,D,20240131,000000,0.76,0.8401,0.76,0.82,98855,0
+VRAX.US,D,20240201,000000,0.819999,0.82,0.7701,0.79,61048,0
+VRAX.US,D,20240202,000000,0.7764,0.8,0.75,0.8,49812,0
+VRAX.US,D,20240205,000000,0.8043,0.81,0.7699,0.79,40760,0
+VRAX.US,D,20240206,000000,0.78,0.8199,0.76,0.806,29452,0
+VRAX.US,D,20240207,000000,0.806,0.8249,0.78,0.82,25335,0
+VRAX.US,D,20240208,000000,0.81,0.839,0.7777,0.8363,45964,0
+VRAX.US,D,20240209,000000,0.84,0.859,0.8101,0.8442,52451,0
+VRAX.US,D,20240212,000000,0.8619,0.863,0.8301,0.8598,75924,0
+VRAX.US,D,20240213,000000,0.8301,0.849999,0.7705,0.8286,48912,0
+VRAX.US,D,20240214,000000,0.798,0.8498,0.7902,0.8001,23890,0
+VRAX.US,D,20240215,000000,0.8215,0.83,0.8028,0.822072,13044,0
+VRAX.US,D,20240216,000000,0.82,0.8299,0.79,0.8199,40502,0
+VRAX.US,D,20240220,000000,0.81,0.84,0.806,0.832,26832,0
+VRAX.US,D,20240221,000000,0.8698,0.98,0.850499,0.9643,117265,0
+VRAX.US,D,20240222,000000,0.9354,0.9797,0.8582,0.89,68397,0
+VRAX.US,D,20240223,000000,0.9789,0.9789,0.87,0.8857,66977,0
+VRAX.US,D,20240226,000000,0.89,0.9694,0.8811,0.93555,34061,0
+VRAX.US,D,20240227,000000,0.972999,0.975,0.9101,0.9577,48020,0
+VRAX.US,D,20240228,000000,0.9138,0.969999,0.9138,0.9599,29288,0
+VRAX.US,D,20240229,000000,0.97,0.99,0.94,0.962499,40285,0
+VRAX.US,D,20240301,000000,0.987,1.09,0.95,1,254739,0
+VRAX.US,D,20240304,000000,0.97,1.04,0.92,0.97,78277,0
+VRAX.US,D,20240305,000000,1.02,1.04,0.98,0.98,49984,0
+VRAX.US,D,20240306,000000,0.9999,1.04,0.946,0.98,63027,0
+VRAX.US,D,20240307,000000,0.9999,1.0099,0.9345,0.945301,61315,0
+VRAX.US,D,20240308,000000,0.94,0.965,0.8655,0.89,81093,0
+VRAX.US,D,20240311,000000,0.888,0.93,0.865,0.87,26465,0
+VRAX.US,D,20240312,000000,0.9,0.909602,0.8671,0.8671,15547,0
+VRAX.US,D,20240313,000000,0.852,0.8993,0.85,0.85,25536,0
+VRAX.US,D,20240314,000000,0.89,0.8956,0.85,0.85,11221,0
+VRAX.US,D,20240315,000000,0.84,0.88,0.8105,0.836,32537,0
+VRAX.US,D,20240318,000000,0.88,0.88,0.821,0.84,12673,0
+VRAX.US,D,20240319,000000,0.8105,0.8105,0.8105,0.8105,3092,0
+VRAX.US,D,20240320,000000,0.81,0.859999,0.7709,0.7932,21208,0
+VRAX.US,D,20240321,000000,0.8105,0.8349,0.771,0.78,14700,0
+VRAX.US,D,20240322,000000,0.771,0.8,0.771,0.78,11056,0
+VRAX.US,D,20240325,000000,0.78,0.8,0.75,0.75,19740,0
+VRAX.US,D,20240326,000000,0.7999,0.7999,0.74,0.75,23253,0
+VRAX.US,D,20240327,000000,0.751,0.799899,0.7003,0.705,20817,0
+VRAX.US,D,20240328,000000,0.78,0.78,0.705,0.717,9360,0
+VRAX.US,D,20240401,000000,0.749,0.7864,0.7114,0.735,13018,0
+VRAX.US,D,20240402,000000,0.761329,0.84,0.72,0.7842,37617,0
+VRAX.US,D,20240403,000000,0.8141,0.8939,0.79,0.85,103043,0
+VRAX.US,D,20240404,000000,0.88,0.896855,0.81,0.821,62550,0
+VRAX.US,D,20240405,000000,0.840001,0.8809,0.7999,0.82,23366,0
+VRAX.US,D,20240408,000000,0.82,0.82,0.79,0.8,10866,0
+VRAX.US,D,20240409,000000,0.802,0.813751,0.7451,0.771,11078,0
+VRAX.US,D,20240410,000000,0.8,0.82,0.7551,0.78,5140,0
+VRAX.US,D,20240411,000000,0.83,0.83,0.765,0.78,7306,0
+VRAX.US,D,20240412,000000,0.819,0.819,0.7105,0.74,34166,0
+VRAX.US,D,20240415,000000,0.7105,0.74,0.6133,0.675,57610,0
+VRAX.US,D,20240416,000000,0.6331,0.693,0.6331,0.6506,6249,0
+VRAX.US,D,20240417,000000,0.65,0.7838,0.65,0.6879,22319,0
+VRAX.US,D,20240418,000000,0.7298,0.74,0.6797,0.6797,4818,0
+VRAX.US,D,20240419,000000,0.739,0.7397,0.6272,0.6772,8234,0
+VRAX.US,D,20240422,000000,0.699,0.705,0.69,0.705,5284,0
+VRAX.US,D,20240423,000000,0.661,0.739899,0.6133,0.658,40051,0
+VRAX.US,D,20240424,000000,0.632,0.6636,0.632,0.6636,1895,0
+VRAX.US,D,20240425,000000,0.702,0.702,0.6602,0.7,8496,0
+VRAX.US,D,20240426,000000,0.666,0.7331,0.665,0.69001,3036,0
+VRAX.US,D,20240429,000000,0.7,0.71,0.62,0.6287,18360,0
+VRAX.US,D,20240430,000000,0.6601,0.6799,0.63,0.63,12793,0
+VRAX.US,D,20240501,000000,0.63,0.6694,0.6,0.649,53836,0
+VRAX.US,D,20240502,000000,0.6681,0.6681,0.61,0.61,9446,0
+VRAX.US,D,20240503,000000,0.625,0.63,0.6,0.6139,30984,0
+VRAX.US,D,20240506,000000,0.6138,0.6743,0.6138,0.6273,3675,0
+VRAX.US,D,20240507,000000,0.65245,0.84,0.6524,0.73,146630,0
+VRAX.US,D,20240508,000000,0.78,0.7893,0.73,0.7591,30666,0
+VRAX.US,D,20240509,000000,0.776,0.7897,0.69,0.69,17006,0
+VRAX.US,D,20240510,000000,0.75,0.81,0.7,0.8,74039,0
+VRAX.US,D,20240513,000000,0.82,0.82,0.7665,0.7933,61468,0
+VRAX.US,D,20240514,000000,0.83,0.83,0.7429,0.755,37238,0
+VRAX.US,D,20240515,000000,0.7871,0.8099,0.76,0.785,9026,0
+VRAX.US,D,20240516,000000,0.79,0.82,0.77,0.7836,22778,0
+VRAX.US,D,20240517,000000,0.8,0.8395,0.79,0.8395,22162,0
+VRAX.US,D,20240520,000000,0.801,0.83,0.79,0.83,4487,0
+VRAX.US,D,20240521,000000,0.83,0.83,0.7911,0.7911,1821,0
+VRAX.US,D,20240522,000000,0.83,0.855,0.82,0.855,13234,0
+VRAX.US,D,20240523,000000,0.85,0.92,0.7908,0.833,105229,0
+VRAX.US,D,20240524,000000,0.761,0.9149,0.75,0.9,36744,0
+VRAX.US,D,20240528,000000,0.91,0.91,0.835,0.89,30026,0
+VRAX.US,D,20240529,000000,0.89,0.92,0.8501,0.92,24770,0
+VRAX.US,D,20240530,000000,0.9,1.19,0.8401,1.09,806470,0
+VRAX.US,D,20240531,000000,1.09,1.29,0.921,1.18,463096,0
+VRAX.US,D,20240603,000000,1.23,1.23,0.9805,1.04,274474,0
+VRAX.US,D,20240604,000000,1.01,1.1,0.8907,1.05,327307,0
+VRAX.US,D,20240605,000000,1.05,1.08,1,1.07,1246832,0
+VRAX.US,D,20240606,000000,2.58,2.8,1.85,1.97,79771600,0
+VRAX.US,D,20240607,000000,1.81,2.11,1.69,1.97,2501275,0
+VRAX.US,D,20240610,000000,1.65,2,1.5801,1.93,861398,0
+VRAX.US,D,20240611,000000,1.72,1.89,1.6101,1.64,659254,0
+VRAX.US,D,20240612,000000,1.61,1.9,1.53,1.68,319838,0
+VRAX.US,D,20240613,000000,1.61,1.8,1.595,1.73,480195,0
+VRAX.US,D,20240614,000000,1.7,1.91,1.63,1.81,504817,0
+VRAX.US,D,20240617,000000,1.77,1.82,1.65,1.72,114708,0
+VRAX.US,D,20240618,000000,1.71,1.77,1.65,1.72,272628,0
+VRAX.US,D,20240620,000000,1.66,1.83,1.66,1.72,135124,0
+VRAX.US,D,20240621,000000,1.75,1.76,1.49,1.5,195691,0
+VRAX.US,D,20240624,000000,1.42,1.45,1.24,1.29,186427,0
+VRAX.US,D,20240625,000000,1.3,1.3859,1.2901,1.33,44996,0
+VRAX.US,D,20240626,000000,1.37,1.4216,1.2,1.23,71971,0
+VRAX.US,D,20240627,000000,1.2,1.28,1.09,1.18,111865,0
+VRAX.US,D,20240628,000000,1.15,1.1799,1.1,1.16,41213,0
+VRAX.US,D,20240701,000000,1.13,1.1898,1.1,1.1,43282,0
+VRAX.US,D,20240702,000000,1.07,1.15,1.07,1.1,34058,0
+VRAX.US,D,20240703,000000,1.07,1.14,1.07,1.1,73705,0
+VRAX.US,D,20240705,000000,1.28,1.36,1.16,1.22,132442,0
+VRAX.US,D,20240708,000000,1.2,1.26,1.11,1.2,101180,0
+VRAX.US,D,20240709,000000,1.23,1.23,1.11,1.12,59443,0
+VRAX.US,D,20240710,000000,1.11,1.15,1.05,1.09,90380,0
+VRAX.US,D,20240711,000000,1.08,1.1699,1.08,1.14,71795,0
+VRAX.US,D,20240712,000000,1.13,1.18,1.0501,1.13,102885,0
+VRAX.US,D,20240715,000000,1.14,1.16,1.095,1.13,44215,0
+VRAX.US,D,20240716,000000,1.1,1.28,1.07,1.28,255488,0
+VRAX.US,D,20240717,000000,1.24,1.3,1.17,1.23,83292,0
+VRAX.US,D,20240718,000000,1.26,1.28,1.11,1.15,35829,0
+VRAX.US,D,20240719,000000,1.15,1.22,1.1,1.17,140264,0
+VRAX.US,D,20240722,000000,1.15,1.35,1.11,1.13,276087,0
+VRAX.US,D,20240723,000000,1.1688,1.3413,1.1101,1.18,247962,0
+VRAX.US,D,20240724,000000,1.17,1.21,1.1,1.1,35095,0
+VRAX.US,D,20240725,000000,1.13,1.24,0.9616,1.17,308466,0
+VRAX.US,D,20240726,000000,1.17,1.38,1.14,1.37,237852,0
+VRAX.US,D,20240729,000000,1.38,1.38,1.24,1.27,66748,0
+VRAX.US,D,20240730,000000,1.24,1.36,1.23,1.25,37800,0
+VRAX.US,D,20240731,000000,1.25,1.265,1.23,1.245,14190,0
+VRAX.US,D,20240801,000000,1.23,1.65,1.11,1.13,356801,0
+VRAX.US,D,20240802,000000,1.2,1.2996,1.1,1.13,229436,0
+VRAX.US,D,20240805,000000,1.01,1.36,0.9541,1.07,343720,0
+VRAX.US,D,20240806,000000,1.05,1.17,0.99,1.03,41314,0
+VRAX.US,D,20240807,000000,1.1,1.17,1,1.09,285426,0
+VRAX.US,D,20240808,000000,1.08,1.11,1.04,1.08,27083,0
+VRAX.US,D,20240809,000000,1.05,1.18,1.05,1.16,219211,0
+VRAX.US,D,20240812,000000,1.1999,1.43,1.1001,1.36,146430,0
+VRAX.US,D,20240813,000000,1.35,1.36,1.22,1.3,164263,0
+VRAX.US,D,20240814,000000,1.3,1.9,1.18,1.73,4131777,0
+VRAX.US,D,20240815,000000,1.59,1.64,1.33,1.39,1446172,0
+VRAX.US,D,20240816,000000,1.4,2.3,1.4,2.13,8294498,0
+VRAX.US,D,20240819,000000,5.02,8.9999,4.31,5.15,94120629,0
+VRAX.US,D,20240820,000000,4.36,4.4,3.56,3.56,3979779,0
+VRAX.US,D,20240821,000000,3.51,6.4,3.29,6.4,47258670,0
+VRAX.US,D,20240822,000000,5.87,6.75,4.88,5.18,11077021,0
+VRAX.US,D,20240823,000000,5.8,6.22,5.2003,5.45,7562517,0
+VRAX.US,D,20240826,000000,5.22,5.29,4.2001,4.61,4125467,0
+VRAX.US,D,20240827,000000,4.41,4.92,4.32,4.89,1533244,0
+VRAX.US,D,20240828,000000,6.25,7.63,4.8,4.87,67727290,0
+VRAX.US,D,20240829,000000,4.62,5.54,4.3,5.06,4859465,0
+VRAX.US,D,20240830,000000,5.23,5.52,4.63,4.66,2165740,0
+VRAX.US,D,20240903,000000,4.57,4.94,4.13,4.55,1668556,0
+VRAX.US,D,20240904,000000,4.39,4.44,3.96,3.96,1108562,0
+VRAX.US,D,20240905,000000,3.85,4.4425,3.8,4.03,1873379,0
+VRAX.US,D,20240906,000000,3.96,4.2613,3.51,3.51,1526354,0
+VRAX.US,D,20240909,000000,3.5,3.5,3.17,3.19,819853,0
+VRAX.US,D,20240910,000000,3.13,3.18,2.84,3,856917,0
+VRAX.US,D,20240911,000000,2.96,3.26,2.92,2.99,1028740,0
+VRAX.US,D,20240912,000000,2.9,2.95,2.6201,2.63,1116871,0
+VRAX.US,D,20240913,000000,2.57,2.66,2.4,2.59,486499,0
+VRAX.US,D,20240916,000000,3.51,3.5494,2.675,2.84,14829639,0
+VRAX.US,D,20240917,000000,2.72,3.02,2.53,2.87,1277590,0
+VRAX.US,D,20240918,000000,2.85,2.93,2.68,2.69,322488,0
+VRAX.US,D,20240919,000000,2.69,2.69,2.46,2.53,860586,0
+VRAX.US,D,20240920,000000,2.5,2.56,2.43,2.44,554530,0
+VRAX.US,D,20240923,000000,2.44,2.51,2.22,2.23,426539,0
+VRAX.US,D,20240924,000000,2.25,2.25,1.93,1.93,963707,0
+VRAX.US,D,20240925,000000,1.89,2.04,1.84,1.99,320409,0
+VRAX.US,D,20240926,000000,1.95,2.04,1.88,1.93,366075,0
+VRAX.US,D,20240927,000000,1.93,2.01,1.89,1.94,248553,0
+VRAX.US,D,20240930,000000,1.92,2.0001,1.88,1.94,241026,0
+VRAX.US,D,20241001,000000,1.89,1.96,1.59,1.62,466681,0
+VRAX.US,D,20241002,000000,1.54,2.1691,1.5304,1.85,1725896,0
+VRAX.US,D,20241003,000000,1.82,2.06,1.77,1.95,433977,0
+VRAX.US,D,20241004,000000,2.04,2.04,1.81,1.94,244953,0
+VRAX.US,D,20241007,000000,1.91,1.92,1.75,1.76,136356,0
+VRAX.US,D,20241008,000000,1.75,1.9,1.7,1.71,311154,0
+VRAX.US,D,20241009,000000,1.67,1.87,1.67,1.79,280976,0
+VRAX.US,D,20241010,000000,1.78,1.86,1.715,1.79,134042,0
+VRAX.US,D,20241011,000000,1.76,1.82,1.69,1.79,105216,0
+VRAX.US,D,20241014,000000,1.8,1.93,1.785,1.81,110588,0
+VRAX.US,D,20241015,000000,1.82,1.84,1.68,1.7,160717,0
+VRAX.US,D,20241016,000000,1.67,1.68,1.59,1.61,177130,0
+VRAX.US,D,20241017,000000,1.59,1.645,1.48,1.56,214196,0
+VRAX.US,D,20241018,000000,1.58,1.5858,1.46,1.53,121224,0
+VRAX.US,D,20241021,000000,1.51,1.69,1.5,1.63,248613,0
+VRAX.US,D,20241022,000000,1.69,1.8899,1.66,1.68,507008,0
+VRAX.US,D,20241023,000000,3.33,3.62,2.36,2.52,90236324,0
+VRAX.US,D,20241024,000000,2.51,2.8,2.25,2.57,2805737,0
+VRAX.US,D,20241025,000000,2.55,2.55,2.16,2.28,776309,0
+VRAX.US,D,20241028,000000,2.29,2.34,2.16,2.21,275660,0
+VRAX.US,D,20241029,000000,2.29,2.29,2.13,2.18,341385,0
+VRAX.US,D,20241030,000000,2.13,2.48,2.13,2.24,604083,0
+VRAX.US,D,20241031,000000,2.29,2.29,2.03,2.07,284387,0
+VRAX.US,D,20241101,000000,2.06,2.17,2.02,2.04,174595,0
+VRAX.US,D,20241104,000000,2.07,2.11,1.99,2.04,268629,0
+VRAX.US,D,20241105,000000,2.03,2.09,1.96,1.99,214731,0
+VRAX.US,D,20241106,000000,1.95,1.95,1.77,1.9,203657,0
+VRAX.US,D,20241107,000000,1.88,2.08,1.88,2.06,196646,0
+VRAX.US,D,20241108,000000,2.07,2.08,1.98,2.01,94400,0
+VRAX.US,D,20241111,000000,1.96,2.43,1.92,2.41,720616,0
+VRAX.US,D,20241112,000000,2.46,2.5,2.04,2.14,403810,0
+VRAX.US,D,20241113,000000,2.13,2.13,1.94,1.94,166600,0
+VRAX.US,D,20241114,000000,1.93,2,1.87,1.9,90724,0
+VRAX.US,D,20241115,000000,1.86,1.9431,1.77,1.79,95526,0
+VRAX.US,D,20241118,000000,1.81,2.03,1.76,1.88,672159,0
+VRAX.US,D,20241119,000000,1.85,1.97,1.81,1.92,166136,0
+VRAX.US,D,20241120,000000,1.98,1.98,1.82,1.88,157688,0
+VRAX.US,D,20241121,000000,1.86,1.9606,1.82,1.94,111451,0
+VRAX.US,D,20241122,000000,1.96,2.1,1.91,2.01,204149,0
+VRAX.US,D,20241125,000000,2.05,2.18,2.05,2.11,141797,0
+VRAX.US,D,20241126,000000,2.13,2.1699,1.97,2.02,53570,0
+VRAX.US,D,20241127,000000,2,2.12,1.97,2.07,109423,0
+VRAX.US,D,20241129,000000,1.98,2.02,1.9607,1.97,34010,0
+VRAX.US,D,20241202,000000,1.96,2,1.8935,1.95,100502,0
+VRAX.US,D,20241203,000000,1.92,1.98,1.82,1.86,96006,0
+VRAX.US,D,20241204,000000,1.84,1.9358,1.72,1.74,89939,0
+VRAX.US,D,20241205,000000,1.74,1.82,1.69,1.71,87108,0
+VRAX.US,D,20241206,000000,1.77,1.84,1.67,1.79,159784,0
+VRAX.US,D,20241209,000000,1.79,1.85,1.745,1.84,49725,0
+VRAX.US,D,20241210,000000,1.78,1.98,1.76,1.81,337106,0
+VRAX.US,D,20241211,000000,1.76,1.8219,1.68,1.7,105857,0
+VRAX.US,D,20241212,000000,1.7,1.7173,1.6,1.61,116017,0
+VRAX.US,D,20241213,000000,1.61,1.61,1.5399,1.57,69742,0
+VRAX.US,D,20241216,000000,1.6,1.6,1.5143,1.54,66761,0
+VRAX.US,D,20241217,000000,1.57,1.73,1.55,1.7,120729,0
+VRAX.US,D,20241218,000000,1.71,2.38,1.6001,2.37,4015643,0
+VRAX.US,D,20241219,000000,2.27,2.27,1.7801,1.89,1048157,0
+VRAX.US,D,20241220,000000,1.79,1.9287,1.7,1.75,382140,0
+VRAX.US,D,20241223,000000,1.7,2.05,1.6812,1.92,404628,0
+VRAX.US,D,20241224,000000,1.82,1.872,1.62,1.72,182795,0
+VRAX.US,D,20241226,000000,1.8,1.81,1.64,1.73,204843,0
+VRAX.US,D,20241227,000000,1.67,2.18,1.67,2.1,946423,0
+VRAX.US,D,20241230,000000,2.29,2.31,1.8259,2.06,642697,0
+VRAX.US,D,20241231,000000,1.96,2.42,1.9512,2.25,643040,0
+VRAX.US,D,20250102,000000,2.26,2.26,2.07,2.21,302424,0
+VRAX.US,D,20250103,000000,2.26,2.7293,2.26,2.43,972782,0
+VRAX.US,D,20250106,000000,2.57,3.2,2.33,3.11,2175045,0
+VRAX.US,D,20250107,000000,3,3.0999,2.53,2.77,860609,0
+VRAX.US,D,20250108,000000,2.73,2.73,2.14,2.34,352380,0
+VRAX.US,D,20250110,000000,2.38,2.47,2.21,2.42,125257,0
+VRAX.US,D,20250113,000000,2.42,2.61,2.3,2.38,351501,0
+VRAX.US,D,20250114,000000,2.45,2.52,2.19,2.29,191084,0
+VRAX.US,D,20250115,000000,2.2,2.4575,2,2.07,292834,0
+VRAX.US,D,20250116,000000,2.06,2.17,1.85,2.14,268765,0
+VRAX.US,D,20250117,000000,2.3,2.33,2.11,2.18,266655,0
+VRAX.US,D,20250121,000000,2.21,2.22,2.03,2.09,123068,0
+VRAX.US,D,20250122,000000,2.1,2.33,2.1,2.14,97779,0
+VRAX.US,D,20250123,000000,2.08,2.1981,2.06,2.07,126777,0
+VRAX.US,D,20250124,000000,2.16,2.16,1.99,2.13,170392,0
+VRAX.US,D,20250127,000000,2.1,2.1978,2.05,2.07,172877,0
+VRAX.US,D,20250128,000000,2.15,2.15,1.99,2.05,54364,0
+VRAX.US,D,20250129,000000,2.04,2.09,1.87,1.92,130143,0
+VRAX.US,D,20250130,000000,1.92,2.0069,1.55,1.69,363729,0
+VRAX.US,D,20250131,000000,1.72,1.7462,1.6,1.69,119119,0
+VRAX.US,D,20250203,000000,1.66,1.85,1.56,1.67,129145,0
+VRAX.US,D,20250204,000000,1.67,1.7,1.61,1.67,37479,0
+VRAX.US,D,20250205,000000,1.67,1.86,1.67,1.75,370574,0
+VRAX.US,D,20250206,000000,1.75,1.83,1.69,1.8,113946,0
+VRAX.US,D,20250207,000000,1.79,2.29,1.5817,1.71,1631397,0
+VRAX.US,D,20250210,000000,1.63,1.83,1.6,1.62,420153,0
+VRAX.US,D,20250211,000000,1.83,1.92,1.76,1.89,754119,0
+VRAX.US,D,20250212,000000,1.9,2.1,1.8101,2.04,367278,0
+VRAX.US,D,20250213,000000,2.07,2.09,1.84,1.88,153947,0
+VRAX.US,D,20250214,000000,1.89,1.9699,1.86,1.9043,51199,0
+VRAX.US,D,20250218,000000,1.93,1.94,1.81,1.88,190622,0
+VRAX.US,D,20250219,000000,1.85,1.8593,1.75,1.75,87197,0
+VRAX.US,D,20250220,000000,1.75,1.82,1.6501,1.82,92251,0
+VRAX.US,D,20250221,000000,1.78,1.9112,1.7,1.87,675265,0
+VRAX.US,D,20250224,000000,1.95,1.95,1.6,1.72,367314,0
+VRAX.US,D,20250225,000000,1.73,1.75,1.62,1.69,108330,0
+VRAX.US,D,20250226,000000,1.7,1.815,1.65,1.73,212837,0
+VRAX.US,D,20250227,000000,1.72,1.85,1.68,1.71,205157,0
+VRAX.US,D,20250228,000000,1.73,1.7499,1.65,1.67,54088,0
+VRAX.US,D,20250303,000000,1.68,1.84,1.59,1.59,209816,0
+VRAX.US,D,20250304,000000,1.58,1.626,1.4405,1.47,140521,0
+VRAX.US,D,20250305,000000,1.47,1.5,1.33,1.36,216809,0
+VRAX.US,D,20250306,000000,1.29,1.4,1.22,1.36,164917,0
+VRAX.US,D,20250307,000000,1.36,1.45,1.3249,1.4,93086,0
+VRAX.US,D,20250310,000000,1.45,1.52,1.35,1.365,228844,0
+VRAX.US,D,20250311,000000,1.41,1.52,1.41,1.48,259767,0
+VRAX.US,D,20250312,000000,1.4701,1.51,1.47,1.4717,102138,0
+VRAX.US,D,20250313,000000,1.4665,1.58,1.26,1.29,329372,0
+VRAX.US,D,20250314,000000,1.3,1.42,1.3,1.37,103575,0
+VRAX.US,D,20250317,000000,1.38,1.43,1.25,1.28,275835,0
+VRAX.US,D,20250318,000000,1.28,1.34,1.25,1.2601,98160,0
+VRAX.US,D,20250319,000000,1.26,1.27,1.22,1.23,86058,0
+VRAX.US,D,20250320,000000,1.23,1.27,1.21,1.27,21967,0
+VRAX.US,D,20250321,000000,1.25,1.29,1.2001,1.22,42644,0
+VRAX.US,D,20250324,000000,1.27,1.29,1.23,1.28,52881,0
+VRAX.US,D,20250325,000000,1.31,1.3494,1.27,1.29,112657,0
+VRAX.US,D,20250326,000000,1.3206,1.35,1.255,1.27,43802,0
+VRAX.US,D,20250327,000000,1.2989,1.2989,1.22,1.24,41757,0
+VRAX.US,D,20250328,000000,1.265,1.29,1.1,1.16,154337,0
+VRAX.US,D,20250331,000000,1.24,1.24,1.14,1.14,67952,0
+VRAX.US,D,20250401,000000,1.12,1.1363,1.07,1.0979,185003,0
+VRAX.US,D,20250402,000000,1.1,1.14,1.07,1.14,61051,0
+VRAX.US,D,20250403,000000,1.1,1.1,1.01,1.03,105594,0
+VRAX.US,D,20250404,000000,1,1.04,0.914,0.9755,63694,0
+VRAX.US,D,20250407,000000,0.8877,0.96,0.848499,0.92,87890,0
+VRAX.US,D,20250408,000000,0.9,0.9798,0.8649,0.8763,66257,0
+VRAX.US,D,20250409,000000,0.85,0.881,0.82,0.881,50221,0
+VRAX.US,D,20250410,000000,0.891,0.9332,0.8527,0.8765,30713,0
+VRAX.US,D,20250411,000000,0.939,1.34,0.9366,1.11,4395600,0
+VRAX.US,D,20250414,000000,1.05,1.07,0.9901,1.02,262050,0
+VRAX.US,D,20250415,000000,0.97,1.09,0.97,1.06,80635,0
+VRAX.US,D,20250416,000000,1.03,1.0499,1.0003,1.03,36581,0
+VRAX.US,D,20250417,000000,1.0351,1.05,0.95,0.9935,185351,0
+VRAX.US,D,20250421,000000,0.9737,1.0158,0.91,0.9131,38408,0
+VRAX.US,D,20250422,000000,0.93,0.978,0.912,0.9592,34419,0
+VRAX.US,D,20250423,000000,0.9795,1.0419,0.9644,1.02,49716,0
+VRAX.US,D,20250424,000000,1.0102,1.09,1.0102,1.09,48946,0
+VRAX.US,D,20250425,000000,1.06,1.0698,1.04,1.05,27405,0
+VRAX.US,D,20250428,000000,1.09,1.13,1.0602,1.11,68309,0
+VRAX.US,D,20250429,000000,1.08,1.08,1.0283,1.04,28912,0
+VRAX.US,D,20250430,000000,1.05,1.05,0.98,0.9802,62994,0
+VRAX.US,D,20250501,000000,0.99,1.08,0.98,0.98,366382,0
+VRAX.US,D,20250502,000000,0.98,1.04,0.98,1.015,33538,0
+VRAX.US,D,20250505,000000,1.005,1.04,0.99,1.015,24517,0
+VRAX.US,D,20250506,000000,0.9948,1.07,0.9948,1.01,7728,0
+VRAX.US,D,20250507,000000,1.02,1.04,1,1.03,15955,0
+VRAX.US,D,20250508,000000,1.01,1.08,1.01,1.06,73361,0
+VRAX.US,D,20250509,000000,1.066,1.066,1.0392,1.05,16894,0
+VRAX.US,D,20250512,000000,1.06,1.08,1.03,1.07,20389,0
+VRAX.US,D,20250513,000000,1.05,1.1,1.0496,1.055,68086,0
+VRAX.US,D,20250514,000000,1.08,1.2,1.06,1.085,278097,0
+VRAX.US,D,20250515,000000,1.095,1.11,1.06,1.06,77820,0
+VRAX.US,D,20250516,000000,1.05,1.08,0.97,1.08,107067,0
+VRAX.US,D,20250519,000000,1.064,1.095,1.0602,1.071,31413,0
+VRAX.US,D,20250520,000000,1.05,1.11,1.05,1.095,46001,0
+VRAX.US,D,20250521,000000,1.1494,1.19,1.02,1.04,112391,0
+VRAX.US,D,20250522,000000,1.03,1.03,1,1,46454,0
+VRAX.US,D,20250523,000000,0.9903,1.05,0.9903,1.02,28875,0
+VRAX.US,D,20250527,000000,1.02,1.13,1.0068,1.05,115816,0
+VRAX.US,D,20250528,000000,0.98,1.055,0.9376,0.974,109808,0
+VRAX.US,D,20250529,000000,0.974,1.04,0.9249,0.958,33845,0
+VRAX.US,D,20250530,000000,0.96,0.9948,0.93,0.9625,28919,0
+VRAX.US,D,20250602,000000,0.98,0.9957,0.9101,0.98,46995,0
+VRAX.US,D,20250603,000000,0.97,1.03,0.9667,1,40893,0
+VRAX.US,D,20250604,000000,0.9913,0.9913,0.95,0.95,26321,0
+VRAX.US,D,20250605,000000,0.9692,0.99399,0.95,0.970999,32074,0
+VRAX.US,D,20250606,000000,0.97,1,0.95,0.9785,12387,0
+VRAX.US,D,20250609,000000,0.96,1.02,0.95,1.0099,53842,0
+VRAX.US,D,20250610,000000,1.01,1.04,0.9811,1,29296,0
+VRAX.US,D,20250611,000000,0.99,1.02,0.9748,0.9748,32245,0
+VRAX.US,D,20250612,000000,1,1.01,0.96,0.96,37290,0
+VRAX.US,D,20250613,000000,0.96,0.96,0.8505,0.8825,74964,0
+VRAX.US,D,20250616,000000,0.89,0.925,0.866,0.8703,52333,0
+VRAX.US,D,20250617,000000,0.8703,0.8703,0.81,0.82,46761,0
+VRAX.US,D,20250618,000000,0.82,0.82,0.8,0.82,33452,0
+VRAX.US,D,20250620,000000,0.807,0.8446,0.757,0.794,31989,0
+VRAX.US,D,20250623,000000,0.7663,0.82,0.7505,0.760101,22778,0
+VRAX.US,D,20250624,000000,0.7906,0.83,0.7783,0.8015,36848,0
+VRAX.US,D,20250625,000000,0.833,0.8509,0.751,0.76,37692,0
+VRAX.US,D,20250626,000000,0.8159,0.855072,0.761,0.77,27305,0
+VRAX.US,D,20250627,000000,0.77,0.849,0.7517,0.78,39145,0
+VRAX.US,D,20250630,000000,0.78,0.82,0.7387,0.7917,91420,0
+VRAX.US,D,20250701,000000,0.7864,0.85,0.7703,0.84,31039,0
+VRAX.US,D,20250702,000000,0.8385,0.87862,0.8293,0.8599,12520,0
+VRAX.US,D,20250703,000000,0.87,0.87,0.85,0.850001,8750,0
+VRAX.US,D,20250707,000000,0.85,0.8825,0.84,0.86,82494,0
+VRAX.US,D,20250708,000000,0.85,0.8825,0.85,0.8664,20701,0
+VRAX.US,D,20250709,000000,0.8775,0.99,0.86,0.9236,179546,0
+VRAX.US,D,20250710,000000,0.93,0.95,0.89,0.8901,36800,0
+VRAX.US,D,20250711,000000,0.85,0.975,0.85,0.9,211009,0
+VRAX.US,D,20250714,000000,0.8972,0.98,0.85,0.926,309230,0
+VRAX.US,D,20250715,000000,0.9399,0.9399,0.87,0.87,37115,0
+VRAX.US,D,20250716,000000,0.8791,1.05,0.8606,0.921,360310,0
+VRAX.US,D,20250717,000000,0.95,0.96,0.87,0.92,69058,0
+VRAX.US,D,20250718,000000,0.95,1.04,0.931,0.9606,372057,0
+VRAX.US,D,20250721,000000,1.01,1.14,0.9701,1.11,299788,0
+VRAX.US,D,20250722,000000,1.08,1.1,0.9709,1.015,225108,0
+VRAX.US,D,20250723,000000,1.03,1.05,0.995,0.9955,89311,0
+VRAX.US,D,20250724,000000,0.995,1.1,0.99,1.03,354957,0
+VRAX.US,D,20250725,000000,0.9957,1.03,0.97001,0.9889,158042,0
+VRAX.US,D,20250728,000000,1.0002,1.03,0.95,0.9529,150483,0
+VRAX.US,D,20250729,000000,0.985,0.9915,0.92,0.9269,38646,0
+VRAX.US,D,20250730,000000,0.913,0.99,0.88,0.8836,310844,0
+VRAX.US,D,20250731,000000,0.98,0.9998,0.7813,0.8101,552568,0
+VRAX.US,D,20250801,000000,0.8102,0.8799,0.8101,0.8452,77633,0
+VRAX.US,D,20250804,000000,0.8874,0.8993,0.8245,0.830001,36870,0
+VRAX.US,D,20250805,000000,0.85,0.85,0.75,0.7771,60294,0
+VRAX.US,D,20250806,000000,0.77,0.8199,0.77,0.7852,62658,0
+VRAX.US,D,20250807,000000,0.792,0.798,0.79,0.7901,12962,0
+VRAX.US,D,20250808,000000,0.81,0.81,0.7755,0.7839,23570,0
+VRAX.US,D,20250811,000000,0.7752,0.7999,0.76,0.76,18282,0
+VRAX.US,D,20250812,000000,0.76,0.7899,0.75,0.7757,40771,0
+VRAX.US,D,20250813,000000,0.78,0.78,0.7222,0.7502,63620,0
+VRAX.US,D,20250814,000000,0.75,0.7998,0.7337,0.7375,45788,0
+VRAX.US,D,20250815,000000,0.7599,0.795,0.740101,0.7748,23349,0
+VRAX.US,D,20250818,000000,0.75,0.79,0.741,0.7832,13114,0
+VRAX.US,D,20250819,000000,0.7724,0.7949,0.76,0.775,20591,0
+VRAX.US,D,20250820,000000,0.801,0.801,0.76,0.7651,5589,0
+VRAX.US,D,20250821,000000,0.76,0.7649,0.74,0.7412,19318,0
+VRAX.US,D,20250822,000000,0.7599,0.78,0.7509,0.765,17742,0
+VRAX.US,D,20250825,000000,0.75,0.774001,0.75,0.774001,15436,0
+VRAX.US,D,20250826,000000,0.7679,0.7698,0.6113,0.6333,24055200,0
+VRAX.US,D,20250827,000000,0.6,0.6141,0.59,0.5948,742153,0
+VRAX.US,D,20250828,000000,0.59,0.629,0.5626,0.6149,578689,0
+VRAX.US,D,20250829,000000,0.616,0.624,0.595,0.6058,262078,0
+VRAX.US,D,20250902,000000,0.59,0.6012,0.5684,0.5711,155043,0
+VRAX.US,D,20250903,000000,0.58,0.62,0.56,0.6044,259596,0
+VRAX.US,D,20250904,000000,0.58,0.6445,0.577,0.6067,175811,0
+VRAX.US,D,20250905,000000,0.637,0.637,0.5202,0.565,925177,0
+VRAX.US,D,20250908,000000,0.56,0.5873,0.5296,0.5705,151355,0
+VRAX.US,D,20250909,000000,0.559,0.588,0.5524,0.5843,148606,0
+VRAX.US,D,20250910,000000,0.569,0.5892,0.56,0.5798,71295,0
+VRAX.US,D,20250911,000000,0.572,0.585,0.5399,0.58,172500,0
+VRAX.US,D,20250912,000000,0.5702,0.5969,0.5702,0.596,46176,0
+VRAX.US,D,20250915,000000,0.6,0.6822,0.6,0.6462,882512,0
+VRAX.US,D,20250916,000000,0.65,0.698,0.5994,0.6301,3358126,0
+VRAX.US,D,20250917,000000,0.6151,0.63,0.59,0.61,310442,0
+VRAX.US,D,20250918,000000,0.63,0.6473,0.612908,0.644,242477,0
+VRAX.US,D,20250919,000000,0.6181,0.64,0.6181,0.6283,155929,0
+VRAX.US,D,20250922,000000,0.6202,0.6299,0.61,0.62,116180,0
+VRAX.US,D,20250923,000000,0.6401,0.673,0.63,0.6468,377728,0
+VRAX.US,D,20250924,000000,0.65,0.669899,0.6302,0.6374,50572,0
+VRAX.US,D,20250925,000000,0.643,0.6445,0.625,0.6275,82494,0
+VRAX.US,D,20250926,000000,0.622,0.6275,0.5841,0.6133,162651,0
+VRAX.US,D,20250929,000000,0.62,0.622,0.5901,0.6005,116957,0
+VRAX.US,D,20250930,000000,0.595,0.6299,0.585,0.6081,144194,0
+VRAX.US,D,20251001,000000,0.62,0.6267,0.6086,0.6193,58348,0
+VRAX.US,D,20251002,000000,0.618,0.6198,0.6,0.6106,49087,0
+VRAX.US,D,20251003,000000,0.61,0.634,0.6052,0.6164,146994,0
+VRAX.US,D,20251006,000000,0.62,0.6325,0.616,0.6288,91197,0
+VRAX.US,D,20251007,000000,0.638,0.656,0.6288,0.641,229432,0
+VRAX.US,D,20251008,000000,0.64,0.69,0.6349,0.6822,530797,0
+VRAX.US,D,20251009,000000,0.6776,0.682,0.6515,0.679,134512,0
+VRAX.US,D,20251010,000000,0.6755,0.679,0.645,0.6522,164321,0
+VRAX.US,D,20251013,000000,0.644,0.6646,0.6379,0.6507,145950,0
+VRAX.US,D,20251014,000000,0.6556,0.6774,0.647,0.6607,137810,0
+VRAX.US,D,20251015,000000,0.67,0.67,0.62,0.6402,118774,0
+VRAX.US,D,20251016,000000,0.621,0.7,0.5987,0.6151,924171,0
+VRAX.US,D,20251017,000000,0.6,0.6251,0.6,0.6086,151988,0
+VRAX.US,D,20251020,000000,0.61,0.666,0.61,0.657,121511,0
+VRAX.US,D,20251021,000000,0.641,0.6591,0.6301,0.64,74984,0
+VRAX.US,D,20251022,000000,0.621,0.6291,0.6006,0.6066,107816,0
+VRAX.US,D,20251023,000000,0.6186,0.62,0.59,0.59,60965,0
+VRAX.US,D,20251024,000000,0.6053,0.6242,0.58,0.5851,89320,0
+VRAX.US,D,20251027,000000,0.5814,0.5979,0.58,0.5841,69088,0
+VRAX.US,D,20251028,000000,0.5985,0.5985,0.58,0.5897,59946,0
+VRAX.US,D,20251029,000000,0.6,0.6,0.572,0.5974,872627,0
+VRAX.US,D,20251030,000000,0.6145,0.64,0.5789,0.593,701318,0
+VRAX.US,D,20251031,000000,0.58,0.5986,0.56,0.562,136954,0
+VRAX.US,D,20251103,000000,0.561,0.57,0.5312,0.542,854557,0
+VRAX.US,D,20251104,000000,0.54,0.54,0.501,0.51,123885,0
+VRAX.US,D,20251105,000000,0.52,0.52,0.501,0.5116,73828,0
+VRAX.US,D,20251106,000000,0.5019,0.538699,0.5001,0.5003,25901,0
+VRAX.US,D,20251107,000000,0.513,0.5156,0.44,0.481,188767,0
+VRAX.US,D,20251110,000000,0.4694,0.4895,0.4605,0.463,57271,0
+VRAX.US,D,20251111,000000,0.4633,0.46999,0.4601,0.46655,25482,0
+VRAX.US,D,20251112,000000,0.46,0.4743,0.46,0.4612,21314,0
+VRAX.US,D,20251113,000000,0.4612,0.5,0.4612,0.4849,54457,0
+VRAX.US,D,20251114,000000,0.4901,0.53,0.4706,0.4912,70644,0
+VRAX.US,D,20251117,000000,0.4913,0.509,0.4734,0.4734,27163,0
+VRAX.US,D,20251118,000000,0.478001,0.519,0.4507,0.4508,59915,0
+VRAX.US,D,20251119,000000,0.45,0.4549,0.44,0.4403,28464,0
+VRAX.US,D,20251120,000000,0.457,0.457,0.4014,0.4018,96671,0
+VRAX.US,D,20251121,000000,0.4018,0.4157,0.35,0.374,119765,0
+VRAX.US,D,20251124,000000,0.3825,0.4139,0.374,0.3806,82666,0
+VRAX.US,D,20251125,000000,0.3938,0.4138,0.375,0.4051,176791,0
+VRAX.US,D,20251126,000000,0.4051,0.4345,0.395,0.4016,103776,0
+VRAX.US,D,20251128,000000,0.402,0.4299,0.39,0.4026,80982,0
+VRAX.US,D,20251201,000000,0.4001,0.401349,0.3904,0.391,32784,0
+VRAX.US,D,20251202,000000,0.42,0.42,0.39,0.3929,43516,0
+VRAX.US,D,20251203,000000,0.8378,0.87,0.5114,0.688,295466328,0
+VRAX.US,D,20251204,000000,0.638,0.65,0.5601,0.644,6096108,0
+VRAX.US,D,20251205,000000,0.6,0.644,0.6,0.6296,1542052,0
+VRAX.US,D,20251208,000000,0.62,0.6234,0.521,0.5291,1439180,0
+VRAX.US,D,20251209,000000,0.52,0.52,0.4516,0.4692,1130735,0
+VRAX.US,D,20251210,000000,0.5,0.5,0.46,0.489,531192,0
+VRAX.US,D,20251211,000000,0.4795,0.4795,0.4325,0.4434,420945,0
+VRAX.US,D,20251212,000000,0.4433,0.47,0.44015,0.4539,315134,0
+VRAX.US,D,20251215,000000,0.4497,0.498,0.41,0.41,435454,0
+VRAX.US,D,20251216,000000,0.4002,0.41,0.3906,0.398,206740,0
+VRAX.US,D,20251217,000000,0.4,0.4299,0.4,0.4035,139893,0
+VRAX.US,D,20251218,000000,0.4015,0.419,0.386,0.386,318834,0
+VRAX.US,D,20251219,000000,0.381,0.411,0.381,0.3898,144208,0
+VRAX.US,D,20251222,000000,0.38,0.4094,0.38,0.385,101154,0
+VRAX.US,D,20251223,000000,0.374,0.3949,0.35,0.35,248564,0
+VRAX.US,D,20251224,000000,0.359,0.3699,0.3501,0.3699,86753,0
+VRAX.US,D,20251226,000000,0.3651,0.3658,0.3502,0.359,108505,0
+VRAX.US,D,20251229,000000,0.3503,0.36,0.3253,0.3284,205274,0
+VRAX.US,D,20251230,000000,0.3185,0.354951,0.31,0.3488,277796,0
+VRAX.US,D,20251231,000000,0.3599,0.5089,0.345,0.3458,4224597,0
+VRAX.US,D,20260102,000000,0.359,0.387,0.3251,0.384,319876,0
+VRAX.US,D,20260105,000000,0.38,0.4379,0.3701,0.3837,426965,0
+VRAX.US,D,20260106,000000,0.4084,0.4384,0.4081,0.4213,478849,0
+VRAX.US,D,20260107,000000,0.4159,0.43,0.405,0.405,555307,0
+VRAX.US,D,20260108,000000,0.4,0.405,0.36,0.368,744284,0
+VRAX.US,D,20260109,000000,0.374,0.4,0.362,0.362,71310,0
+VRAX.US,D,20260112,000000,0.36,0.3751,0.342,0.342,135418,0
+VRAX.US,D,20260113,000000,0.3386,0.34,0.3032,0.31,279385,0
+VRAX.US,D,20260114,000000,0.32,0.3692,0.32,0.3332,314407,0
+VRAX.US,D,20260115,000000,0.34,0.34,0.314,0.314,210086,0
+VRAX.US,D,20260116,000000,0.3129,0.3299,0.306,0.306,588777,0
+VRAX.US,D,20260120,000000,0.3,0.3,0.2815,0.286,314601,0
+VRAX.US,D,20260121,000000,0.3,0.304999,0.255,0.273,495303,0
+VRAX.US,D,20260122,000000,0.28,0.289999,0.27,0.2723,167373,0
+VRAX.US,D,20260123,000000,0.279,0.279,0.2633,0.2633,126270,0
+VRAX.US,D,20260126,000000,0.284,0.284,0.2659,0.277,241963,0
+VRAX.US,D,20260127,000000,0.286,0.2899,0.27,0.28,136594,0
+VRAX.US,D,20260128,000000,0.28,0.29,0.275,0.2898,116916,0
+VRAX.US,D,20260129,000000,0.29,0.29,0.27,0.285,196050,0
+VRAX.US,D,20260130,000000,0.28,0.283,0.27,0.283,139039,0
+VRAX.US,D,20260202,000000,0.27,0.28,0.2631,0.272,121516,0
+VRAX.US,D,20260203,000000,0.279,0.285,0.2653,0.267,122730,0
+VRAX.US,D,20260204,000000,0.279,0.279,0.2435,0.248,158410,0
+VRAX.US,D,20260205,000000,0.24,0.24,0.2211,0.2221,169285,0
+VRAX.US,D,20260206,000000,0.23,0.2455,0.22,0.2266,185441,0
+VRAX.US,D,20260209,000000,0.23,0.2397,0.228,0.2304,79234,0
+VRAX.US,D,20260210,000000,0.2308,0.26,0.2306,0.2317,200583,0
+VRAX.US,D,20260211,000000,0.2317,0.2423,0.2172,0.2172,206685,0
+VRAX.US,D,20260212,000000,0.22,0.23,0.205,0.2091,174732,0
+VRAX.US,D,20260213,000000,0.202,0.22,0.202,0.2066,147918,0
+VRAX.US,D,20260217,000000,0.213,0.22,0.2,0.2,104406,0
+VRAX.US,D,20260218,000000,0.2,0.235,0.1999,0.223,683175,0
diff --git a/daily/us/nasdaq stocks/3/vrme.us.txt b/daily/us/nasdaq stocks/3/vrme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4640c3236ce962c1185bedc722ce96c691124aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrme.us.txt	
@@ -0,0 +1,3205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRME.US,D,20110621,000000,170,170,170,170,4,0
+VRME.US,D,20110628,000000,127.5,212.5,127.5,212.5,27,0
+VRME.US,D,20110629,000000,148.75,212.5,148.75,212.5,5,0
+VRME.US,D,20110630,000000,170,212.5,170,212.5,29,0
+VRME.US,D,20110705,000000,148.75,191.25,148.75,191.25,2,0
+VRME.US,D,20110706,000000,148.75,212.5,148.75,212.5,9,0
+VRME.US,D,20110708,000000,106.25,170,106.25,170,5,0
+VRME.US,D,20110719,000000,106.25,170,106.25,170,2,0
+VRME.US,D,20110720,000000,127.5,170,127.5,170,2,0
+VRME.US,D,20110725,000000,106.25,170,106.25,170,5,0
+VRME.US,D,20110830,000000,106.25,170,106.25,170,71,0
+VRME.US,D,20110831,000000,233.75,233.75,233.75,233.75,0,0
+VRME.US,D,20110901,000000,297.5,297.5,297.5,297.5,1,0
+VRME.US,D,20111021,000000,127.5,233.75,127.08,233.75,25,0
+VRME.US,D,20111025,000000,170,255,170,255,8,0
+VRME.US,D,20111026,000000,255,680,255,255,7,0
+VRME.US,D,20111027,000000,340,340,340,340,1,0
+VRME.US,D,20111107,000000,425,425,425,425,0,0
+VRME.US,D,20111108,000000,425,425,425,425,0,0
+VRME.US,D,20111110,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111111,000000,212.5,382.5,212.5,382.5,16,0
+VRME.US,D,20111114,000000,212.5,212.5,212.5,212.5,9,0
+VRME.US,D,20111115,000000,297.5,382.5,297.5,382.5,2,0
+VRME.US,D,20111116,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111121,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111123,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20111125,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20111128,000000,212.5,340,170,340,15,0
+VRME.US,D,20111129,000000,340,403.75,255,382.5,13,0
+VRME.US,D,20111130,000000,403.75,425,403.75,425,0,0
+VRME.US,D,20111201,000000,425,637.5,425,425,6,0
+VRME.US,D,20111202,000000,595,595,510,595,4,0
+VRME.US,D,20111205,000000,595,637.5,382.5,595,13,0
+VRME.US,D,20111206,000000,467.5,637.5,425,425,41,0
+VRME.US,D,20111207,000000,510,510,510,510,2,0
+VRME.US,D,20111208,000000,467.5,552.5,425,425,20,0
+VRME.US,D,20111209,000000,386.75,425,301.75,382.5,69,0
+VRME.US,D,20111212,000000,382.5,382.5,382.5,382.5,3,0
+VRME.US,D,20111213,000000,301.75,382.5,297.5,382.5,23,0
+VRME.US,D,20111215,000000,403.75,467.5,382.5,467.5,12,0
+VRME.US,D,20111216,000000,318.75,403.75,255,297.5,8,0
+VRME.US,D,20111219,000000,255,318.75,174.25,318.75,75,0
+VRME.US,D,20111220,000000,255,382.5,255,382.5,4,0
+VRME.US,D,20111221,000000,382.5,382.5,175.1,382.5,23,0
+VRME.US,D,20111222,000000,382.5,403.75,382.5,403.75,5,0
+VRME.US,D,20111223,000000,340,382.5,212.5,382.5,8,0
+VRME.US,D,20111227,000000,382.5,382.5,382.5,382.5,1,0
+VRME.US,D,20111229,000000,340,340,297.5,340,5,0
+VRME.US,D,20120103,000000,382.5,382.5,382.5,382.5,2,0
+VRME.US,D,20120104,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20120105,000000,382.5,382.5,382.5,382.5,0,0
+VRME.US,D,20120106,000000,212.5,382.5,114.75,361.25,92,0
+VRME.US,D,20120109,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120110,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120111,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120112,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120113,000000,335.75,335.75,335.75,335.75,0,0
+VRME.US,D,20120117,000000,335.75,361.25,335.75,361.25,3,0
+VRME.US,D,20120119,000000,361.25,361.25,361.25,361.25,0,0
+VRME.US,D,20120120,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20120123,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20120124,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20120125,000000,212.5,361.25,212.5,361.25,11,0
+VRME.US,D,20120126,000000,340,340,340,340,4,0
+VRME.US,D,20120130,000000,318.75,318.75,318.75,318.75,0,0
+VRME.US,D,20120202,000000,318.75,318.75,318.75,318.75,1,0
+VRME.US,D,20120203,000000,318.75,318.75,318.75,318.75,0,0
+VRME.US,D,20120206,000000,255,318.75,170,297.5,26,0
+VRME.US,D,20120208,000000,191.25,293.25,63.75,212.5,92,0
+VRME.US,D,20120209,000000,212.5,212.5,212.5,212.5,8,0
+VRME.US,D,20120210,000000,212.5,212.5,212.5,212.5,1,0
+VRME.US,D,20120213,000000,191.25,191.25,191.25,191.25,0,0
+VRME.US,D,20120214,000000,191.25,212.5,191.25,212.5,20,0
+VRME.US,D,20120217,000000,212.5,255,212.5,255,30,0
+VRME.US,D,20120222,000000,255,314.5,255,314.5,12,0
+VRME.US,D,20120229,000000,276.25,297.5,276.25,297.5,6,0
+VRME.US,D,20120301,000000,276.25,297.5,276.25,297.5,2,0
+VRME.US,D,20120306,000000,276.25,297.5,276.25,297.5,2,0
+VRME.US,D,20120307,000000,255,297.5,212.5,297.5,40,0
+VRME.US,D,20120315,000000,212.5,297.5,212.5,297.5,2,0
+VRME.US,D,20120320,000000,212.5,297.5,191.25,297.5,7,0
+VRME.US,D,20120321,000000,212.5,276.25,212.5,276.25,16,0
+VRME.US,D,20120329,000000,212.5,276.25,212.5,276.25,3,0
+VRME.US,D,20120410,000000,212.5,276.25,212.5,276.25,6,0
+VRME.US,D,20120411,000000,212.5,276.25,212.5,276.25,12,0
+VRME.US,D,20120413,000000,212.5,255,212.5,233.75,20,0
+VRME.US,D,20120416,000000,212.5,233.75,212.5,233.75,2,0
+VRME.US,D,20120418,000000,233.75,233.75,233.75,233.75,7,0
+VRME.US,D,20120424,000000,233.75,233.75,233.75,233.75,7,0
+VRME.US,D,20120504,000000,233.75,233.75,233.75,233.75,12,0
+VRME.US,D,20120510,000000,233.75,255,216.75,255,5,0
+VRME.US,D,20120516,000000,233.75,233.75,233.75,233.75,1,0
+VRME.US,D,20120517,000000,233.75,233.75,233.75,233.75,5,0
+VRME.US,D,20120518,000000,297.5,297.5,297.5,297.5,0,0
+VRME.US,D,20120523,000000,233.75,255,233.75,255,3,0
+VRME.US,D,20120529,000000,233.75,255,233.75,255,1,0
+VRME.US,D,20120530,000000,233.75,255,233.75,255,5,0
+VRME.US,D,20120601,000000,233.75,255,233.75,255,3,0
+VRME.US,D,20120606,000000,255,255,255,255,1,0
+VRME.US,D,20120706,000000,233.75,255,136,212.5,19,0
+VRME.US,D,20120709,000000,255,255,255,255,0,0
+VRME.US,D,20120719,000000,212.5,246.5,212.5,246.5,8,0
+VRME.US,D,20120723,000000,212.5,231.63,191.25,231.63,15,0
+VRME.US,D,20120725,000000,212.5,233.75,212.5,233.75,1,0
+VRME.US,D,20120727,000000,212.5,233.75,148.75,233.75,17,0
+VRME.US,D,20120803,000000,127.5,233.75,85,233.75,22,0
+VRME.US,D,20120807,000000,212.5,212.5,212.5,212.5,1,0
+VRME.US,D,20120808,000000,148.75,212.5,148.75,212.5,12,0
+VRME.US,D,20120809,000000,148.75,208.25,106.25,208.25,13,0
+VRME.US,D,20120810,000000,127.5,229.5,106.25,208.25,34,0
+VRME.US,D,20120813,000000,191.25,212.5,174.25,212.5,38,0
+VRME.US,D,20120814,000000,195.5,221,150.88,221,36,0
+VRME.US,D,20120815,000000,195.5,212.5,174.25,212.5,24,0
+VRME.US,D,20120816,000000,195.5,212.5,123.25,212.5,28,0
+VRME.US,D,20120817,000000,182.75,204,127.5,191.25,35,0
+VRME.US,D,20120820,000000,170,170,89.68,142.38,23,0
+VRME.US,D,20120821,000000,129.63,191.25,129.63,191.25,12,0
+VRME.US,D,20120822,000000,170,187,170,170,7,0
+VRME.US,D,20120823,000000,150.88,170,127.93,165.75,16,0
+VRME.US,D,20120824,000000,165.75,165.75,110.5,148.75,27,0
+VRME.US,D,20120827,000000,212.5,212.5,161.5,212.5,29,0
+VRME.US,D,20120828,000000,191.25,212.5,191.25,212.5,3,0
+VRME.US,D,20120829,000000,212.5,212.5,212.5,212.5,2,0
+VRME.US,D,20120904,000000,208.25,208.25,132.18,191.25,18,0
+VRME.US,D,20120905,000000,165.75,191.25,132.18,170,19,0
+VRME.US,D,20120906,000000,153,153,113.05,138.13,21,0
+VRME.US,D,20120911,000000,76.5,146.63,72.68,136,78,0
+VRME.US,D,20120912,000000,108.38,180.63,68,178.5,131,0
+VRME.US,D,20120913,000000,150.88,176.38,127.93,148.75,37,0
+VRME.US,D,20120914,000000,136,148.75,85.43,140.25,46,0
+VRME.US,D,20120917,000000,127.5,140.25,85.43,140.25,11,0
+VRME.US,D,20120919,000000,114.75,204,87.13,204,27,0
+VRME.US,D,20120921,000000,170,204,136,204,18,0
+VRME.US,D,20120924,000000,170,204,148.75,204,17,0
+VRME.US,D,20120925,000000,174.25,191.25,127.5,191.25,62,0
+VRME.US,D,20120926,000000,140.25,191.25,102,191.25,27,0
+VRME.US,D,20120927,000000,150.88,180.63,110.5,180.63,15,0
+VRME.US,D,20120928,000000,138.13,167.88,123.25,167.88,14,0
+VRME.US,D,20121001,000000,131.75,148.75,123.68,148.75,16,0
+VRME.US,D,20121002,000000,127.5,148.75,93.93,148.75,15,0
+VRME.US,D,20121003,000000,127.5,148.75,87.13,148.75,11,0
+VRME.US,D,20121005,000000,148.75,148.75,148.75,148.75,2,0
+VRME.US,D,20121008,000000,127.5,148.75,127.5,148.75,2,0
+VRME.US,D,20121101,000000,125.38,161.5,125.38,159.38,4,0
+VRME.US,D,20121102,000000,131.75,156.83,131.75,156.83,1,0
+VRME.US,D,20121107,000000,131.75,167.88,131.75,167.88,13,0
+VRME.US,D,20121108,000000,153,153,153,153,2,0
+VRME.US,D,20121112,000000,201.88,201.88,201.88,201.88,0,0
+VRME.US,D,20121119,000000,178.5,197.63,165.75,197.63,15,0
+VRME.US,D,20121126,000000,197.63,197.63,197.63,197.63,0,0
+VRME.US,D,20121127,000000,187,187,187,187,0,0
+VRME.US,D,20121129,000000,187,191.25,187,191.25,16,0
+VRME.US,D,20121130,000000,178.5,191.25,178.5,191.25,1,0
+VRME.US,D,20121204,000000,210.38,210.38,210.38,210.38,0,0
+VRME.US,D,20121210,000000,191.25,191.25,191.25,191.25,5,0
+VRME.US,D,20121213,000000,178.5,178.5,178.5,178.5,2,0
+VRME.US,D,20121214,000000,170,178.5,170,178.5,0,0
+VRME.US,D,20121217,000000,170,170,127.5,148.75,31,0
+VRME.US,D,20130109,000000,127.5,146.63,106.25,146.63,92,0
+VRME.US,D,20130110,000000,146.63,208.25,146.63,199.75,90,0
+VRME.US,D,20130111,000000,199.75,204,191.25,199.75,85,0
+VRME.US,D,20130114,000000,199.75,250.75,199.75,225.25,123,0
+VRME.US,D,20130115,000000,293.25,510,293.25,401.63,537,0
+VRME.US,D,20130116,000000,361.25,361.25,280.5,354.88,72,0
+VRME.US,D,20130117,000000,357,403.75,354.88,403.75,164,0
+VRME.US,D,20130118,000000,403.75,446.25,403.75,425,185,0
+VRME.US,D,20130122,000000,446.25,510,425,442,71,0
+VRME.US,D,20130123,000000,403.75,465.38,403.75,446.25,169,0
+VRME.US,D,20130124,000000,446.25,467.5,427.13,467.5,65,0
+VRME.US,D,20130125,000000,467.5,467.5,425,446.25,62,0
+VRME.US,D,20130128,000000,456.88,456.88,340,422.88,49,0
+VRME.US,D,20130129,000000,408,425,386.75,422.88,181,0
+VRME.US,D,20130130,000000,405.88,422.88,382.5,386.75,63,0
+VRME.US,D,20130131,000000,418.63,422.88,382.5,403.75,21,0
+VRME.US,D,20130201,000000,403.75,403.75,382.5,403.75,44,0
+VRME.US,D,20130204,000000,403.75,422.88,382.5,395.25,15,0
+VRME.US,D,20130205,000000,397.38,397.38,297.5,374,43,0
+VRME.US,D,20130206,000000,376.13,376.13,318.75,361.25,15,0
+VRME.US,D,20130207,000000,361.25,401.63,361.25,401.63,17,0
+VRME.US,D,20130208,000000,401.63,422.88,401.63,422.88,6,0
+VRME.US,D,20130211,000000,418.63,418.63,382.5,418.63,18,0
+VRME.US,D,20130212,000000,418.63,552.5,418.63,541.88,139,0
+VRME.US,D,20130213,000000,529.13,807.5,529.13,765,307,0
+VRME.US,D,20130214,000000,849.58,1160,807.5,1126,329,0
+VRME.US,D,20130215,000000,1156,2125,892.5,1573,549,0
+VRME.US,D,20130219,000000,1649,1649,1148,1466,333,0
+VRME.US,D,20130220,000000,1466,1509,935,1165,533,0
+VRME.US,D,20130221,000000,1094,1233,1041,1105,134,0
+VRME.US,D,20130222,000000,1063,1211,977.5,1020,62,0
+VRME.US,D,20130225,000000,1148,1160,680,765,209,0
+VRME.US,D,20130226,000000,807.5,1041,807.5,1020,107,0
+VRME.US,D,20130227,000000,892.5,1063,854.25,1020,105,0
+VRME.US,D,20130228,000000,977.5,1063,977.5,1020,19,0
+VRME.US,D,20130301,000000,998.75,998.75,637.5,765,131,0
+VRME.US,D,20130304,000000,765,807.5,680,680,83,0
+VRME.US,D,20130305,000000,680,850,680,786.25,26,0
+VRME.US,D,20130306,000000,799,871.25,790.5,870.83,25,0
+VRME.US,D,20130307,000000,871.25,892.08,807.5,871.25,107,0
+VRME.US,D,20130308,000000,871.25,871.25,722.5,765,128,0
+VRME.US,D,20130311,000000,765,765,765,765,5,0
+VRME.US,D,20130312,000000,743.75,850,743.75,850,129,0
+VRME.US,D,20130313,000000,850,977.5,850,956.25,50,0
+VRME.US,D,20130314,000000,977.5,977.5,935,945.63,84,0
+VRME.US,D,20130315,000000,945.63,945.63,850,935,49,0
+VRME.US,D,20130318,000000,935,935,871.25,934.15,49,0
+VRME.US,D,20130319,000000,854.25,998.75,854.25,977.5,67,0
+VRME.US,D,20130320,000000,977.5,1058,956.25,1050,63,0
+VRME.US,D,20130321,000000,1020,1020,896.75,973.25,55,0
+VRME.US,D,20130322,000000,935,977.5,901,977.5,4,0
+VRME.US,D,20130325,000000,901,901,722.5,828.75,114,0
+VRME.US,D,20130326,000000,765,805.38,658.75,756.5,59,0
+VRME.US,D,20130327,000000,828.33,926.5,701.25,807.5,65,0
+VRME.US,D,20130328,000000,807.5,871.25,680,850,41,0
+VRME.US,D,20130401,000000,786.25,786.25,594.58,699.13,158,0
+VRME.US,D,20130402,000000,680,782,614.13,722.5,27,0
+VRME.US,D,20130403,000000,782,782,722.5,722.5,14,0
+VRME.US,D,20130404,000000,722.5,760.75,680,743.75,34,0
+VRME.US,D,20130405,000000,743.75,803.25,743.75,803.25,37,0
+VRME.US,D,20130408,000000,807.5,807.5,722.5,722.5,51,0
+VRME.US,D,20130409,000000,688.5,743.75,637.5,722.5,40,0
+VRME.US,D,20130410,000000,660.45,722.5,637.5,701.25,56,0
+VRME.US,D,20130411,000000,637.5,722.5,637.5,680,103,0
+VRME.US,D,20130412,000000,641.75,641.75,595.43,637.5,42,0
+VRME.US,D,20130415,000000,623.48,701.25,623.48,648.13,35,0
+VRME.US,D,20130416,000000,637.5,679.58,620.5,658.75,21,0
+VRME.US,D,20130417,000000,637.5,679.15,616.25,679.15,50,0
+VRME.US,D,20130418,000000,680,722.5,680,680,12,0
+VRME.US,D,20130419,000000,680,680,599.25,637.5,46,0
+VRME.US,D,20130422,000000,626.88,637.5,604.35,637.5,25,0
+VRME.US,D,20130423,000000,626.88,677.88,626.88,658.75,21,0
+VRME.US,D,20130424,000000,658.75,739.5,658.75,739.5,135,0
+VRME.US,D,20130425,000000,718.25,786.25,701.25,786.25,175,0
+VRME.US,D,20130426,000000,775.63,850,765,807.5,114,0
+VRME.US,D,20130429,000000,807.5,956.25,807.5,956.25,241,0
+VRME.US,D,20130430,000000,973.25,1100,956.25,1097,219,0
+VRME.US,D,20130501,000000,1097,1101,1041,1052,128,0
+VRME.US,D,20130502,000000,1052,1052,960.5,960.5,101,0
+VRME.US,D,20130503,000000,990.25,998.75,956.25,990.25,35,0
+VRME.US,D,20130506,000000,990.25,1058,981.75,1041,45,0
+VRME.US,D,20130507,000000,1020,1020,854.25,854.25,82,0
+VRME.US,D,20130508,000000,892.5,1020,807.5,960.5,246,0
+VRME.US,D,20130509,000000,977.5,977.5,913.75,935,26,0
+VRME.US,D,20130510,000000,935,935,892.5,892.5,40,0
+VRME.US,D,20130513,000000,892.5,935,765,850,159,0
+VRME.US,D,20130514,000000,892.5,913.75,850,913.75,36,0
+VRME.US,D,20130515,000000,913.75,977.5,913.75,977.5,45,0
+VRME.US,D,20130516,000000,977.5,1020,977.5,1020,55,0
+VRME.US,D,20130517,000000,1020,1105,1020,1063,87,0
+VRME.US,D,20130520,000000,1063,1126,1041,1126,60,0
+VRME.US,D,20130521,000000,1126,1190,1126,1131,45,0
+VRME.US,D,20130522,000000,1211,1211,1126,1190,40,0
+VRME.US,D,20130523,000000,1050,1211,1050,1190,51,0
+VRME.US,D,20130524,000000,1186,1186,1063,1063,101,0
+VRME.US,D,20130528,000000,1063,1063,977.5,1063,18,0
+VRME.US,D,20130529,000000,1020,1020,977.5,977.5,40,0
+VRME.US,D,20130530,000000,1063,1063,977.5,1020,27,0
+VRME.US,D,20130531,000000,977.5,1020,892.5,892.93,29,0
+VRME.US,D,20130603,000000,854.25,977.5,850,892.5,41,0
+VRME.US,D,20130604,000000,892.5,935,871.68,935,24,0
+VRME.US,D,20130605,000000,935,935,935,935,8,0
+VRME.US,D,20130606,000000,935,935,935,935,0,0
+VRME.US,D,20130607,000000,935,1063,892.93,1063,35,0
+VRME.US,D,20130610,000000,1063,1063,1041,1041,6,0
+VRME.US,D,20130611,000000,935,1041,935,1020,9,0
+VRME.US,D,20130612,000000,1020,1020,935,935,4,0
+VRME.US,D,20130613,000000,977.5,977.5,935,935,8,0
+VRME.US,D,20130614,000000,892.5,935,850.43,850.43,39,0
+VRME.US,D,20130617,000000,854.25,892.5,850,850,26,0
+VRME.US,D,20130618,000000,892.5,892.5,892.5,892.5,0,0
+VRME.US,D,20130619,000000,850,892.5,786.25,786.25,6,0
+VRME.US,D,20130620,000000,850,913.75,850,892.5,9,0
+VRME.US,D,20130621,000000,892.5,892.5,807.5,807.5,40,0
+VRME.US,D,20130624,000000,850,850,850,850,3,0
+VRME.US,D,20130625,000000,850,850,786.25,850,14,0
+VRME.US,D,20130626,000000,850,892.5,743.75,892.5,3,0
+VRME.US,D,20130627,000000,722.5,892.5,722.5,892.5,0,0
+VRME.US,D,20130628,000000,892.5,892.5,744.18,892.08,3,0
+VRME.US,D,20130701,000000,892.08,892.5,828.75,892.5,6,0
+VRME.US,D,20130702,000000,807.5,807.5,807.5,807.5,2,0
+VRME.US,D,20130703,000000,828.75,828.75,828.75,828.75,1,0
+VRME.US,D,20130705,000000,850,850,828.75,828.75,6,0
+VRME.US,D,20130708,000000,850,892.5,807.5,892.5,25,0
+VRME.US,D,20130709,000000,850,892.5,850,892.5,26,0
+VRME.US,D,20130710,000000,850,892.5,850,850,5,0
+VRME.US,D,20130711,000000,726.75,867.85,722.5,850,56,0
+VRME.US,D,20130712,000000,852.13,852.13,828.75,850,51,0
+VRME.US,D,20130715,000000,828.75,890.38,828.75,828.75,38,0
+VRME.US,D,20130716,000000,828.75,886.13,639.63,760.75,103,0
+VRME.US,D,20130717,000000,765,807.5,765,807.5,5,0
+VRME.US,D,20130718,000000,807.5,807.5,807.5,807.5,0,0
+VRME.US,D,20130719,000000,765,765,722.5,722.5,98,0
+VRME.US,D,20130722,000000,724.63,807.5,724.63,807.5,2,0
+VRME.US,D,20130723,000000,786.25,807.5,722.5,722.5,23,0
+VRME.US,D,20130724,000000,722.5,722.5,722.5,722.5,10,0
+VRME.US,D,20130725,000000,684.25,684.25,620.5,675.75,60,0
+VRME.US,D,20130726,000000,663,673.63,646,673.63,18,0
+VRME.US,D,20130729,000000,675.75,675.75,597.13,637.5,11,0
+VRME.US,D,20130730,000000,616.25,675.75,616.25,675.75,10,0
+VRME.US,D,20130731,000000,675.75,722.5,675.75,722.5,40,0
+VRME.US,D,20130801,000000,722.5,743.75,701.25,722.5,55,0
+VRME.US,D,20130805,000000,680,722.5,680,722.5,1,0
+VRME.US,D,20130806,000000,722.5,722.5,680,680,6,0
+VRME.US,D,20130807,000000,722.5,722.5,701.25,701.25,0,0
+VRME.US,D,20130808,000000,637.5,658.75,637.5,637.5,15,0
+VRME.US,D,20130809,000000,637.5,701.25,637.5,701.25,11,0
+VRME.US,D,20130812,000000,658.75,697,382.5,425,322,0
+VRME.US,D,20130813,000000,404.18,454.75,363.8,454.75,269,0
+VRME.US,D,20130814,000000,509.58,616.25,509.58,531.25,55,0
+VRME.US,D,20130815,000000,550.38,550.38,499.38,550.38,2,0
+VRME.US,D,20130816,000000,550.38,550.38,510,541.88,5,0
+VRME.US,D,20130819,000000,550.38,743.75,510,595,113,0
+VRME.US,D,20130820,000000,491.3,658.33,491.3,658.33,18,0
+VRME.US,D,20130821,000000,532.95,614.98,531.25,595,30,0
+VRME.US,D,20130822,000000,595,595,531.68,531.68,118,0
+VRME.US,D,20130823,000000,637.5,637.5,637.5,637.5,0,0
+VRME.US,D,20130826,000000,552.93,552.93,552.5,552.5,2,0
+VRME.US,D,20130827,000000,637.5,637.5,554.63,554.63,1,0
+VRME.US,D,20130828,000000,629,629,548.25,548.25,2,0
+VRME.US,D,20130829,000000,569.5,569.5,544,544,15,0
+VRME.US,D,20130830,000000,565.25,582.25,544,544,22,0
+VRME.US,D,20130903,000000,573.75,595,573.75,595,4,0
+VRME.US,D,20130904,000000,595,626.88,595,626.88,8,0
+VRME.US,D,20130905,000000,573.75,595,488.75,595,66,0
+VRME.US,D,20130906,000000,471.75,509.58,471.75,509.58,1,0
+VRME.US,D,20130909,000000,531.25,539.75,471.75,488.75,22,0
+VRME.US,D,20130910,000000,469.63,488.75,469.63,488.75,33,0
+VRME.US,D,20130911,000000,488.75,488.75,488.75,488.75,7,0
+VRME.US,D,20130912,000000,471.75,552.5,408,510,123,0
+VRME.US,D,20130913,000000,590.75,590.75,425,467.5,115,0
+VRME.US,D,20130916,000000,438.6,463.25,438.6,446.25,19,0
+VRME.US,D,20130917,000000,544,544,425,454.75,24,0
+VRME.US,D,20130918,000000,454.75,454.75,425,446.25,60,0
+VRME.US,D,20130919,000000,467.5,467.5,446.25,467.5,113,0
+VRME.US,D,20130920,000000,467.5,467.5,467.5,467.5,1,0
+VRME.US,D,20130923,000000,429.68,446.25,429.68,446.25,6,0
+VRME.US,D,20130924,000000,456.88,456.88,430.1,430.1,38,0
+VRME.US,D,20130925,000000,467.5,467.5,425,467.5,47,0
+VRME.US,D,20130926,000000,436.05,484.5,436.05,446.25,24,0
+VRME.US,D,20130927,000000,425,446.25,425,437.75,18,0
+VRME.US,D,20130930,000000,484.5,484.5,425,433.5,51,0
+VRME.US,D,20131001,000000,433.5,445.83,433.5,445.83,8,0
+VRME.US,D,20131002,000000,445.83,466.65,420.75,425,27,0
+VRME.US,D,20131003,000000,433.5,433.5,408,408,18,0
+VRME.US,D,20131004,000000,446.25,531.25,446.25,463.25,45,0
+VRME.US,D,20131007,000000,510,510,467.5,505.75,69,0
+VRME.US,D,20131008,000000,510,510,467.5,467.5,25,0
+VRME.US,D,20131009,000000,467.5,467.5,450.5,450.5,4,0
+VRME.US,D,20131010,000000,450.5,467.5,435.63,467.5,71,0
+VRME.US,D,20131011,000000,459,459,431.38,454.33,25,0
+VRME.US,D,20131014,000000,433.5,439.88,404.18,418.63,71,0
+VRME.US,D,20131015,000000,406.3,425,406.3,425,21,0
+VRME.US,D,20131017,000000,425,425,425,425,2,0
+VRME.US,D,20131018,000000,446.25,446.25,437.75,442,15,0
+VRME.US,D,20131021,000000,459,459,408,408,7,0
+VRME.US,D,20131022,000000,408,425,408,408,54,0
+VRME.US,D,20131023,000000,442,442,408,416.5,9,0
+VRME.US,D,20131024,000000,412.25,412.25,403.75,403.75,29,0
+VRME.US,D,20131025,000000,399.5,399.5,399.5,399.5,5,0
+VRME.US,D,20131028,000000,414.38,414.38,414.38,414.38,0,0
+VRME.US,D,20131029,000000,382.93,414.38,382.93,403.75,15,0
+VRME.US,D,20131031,000000,383.35,401.63,382.5,401.63,49,0
+VRME.US,D,20131101,000000,437.75,437.75,403.75,403.75,5,0
+VRME.US,D,20131106,000000,403.75,403.75,386.75,395.25,13,0
+VRME.US,D,20131108,000000,403.75,412.25,386.75,386.75,115,0
+VRME.US,D,20131113,000000,399.5,399.5,399.5,399.5,2,0
+VRME.US,D,20131114,000000,399.5,399.5,354.88,354.88,18,0
+VRME.US,D,20131115,000000,354.88,391,354.88,391,3,0
+VRME.US,D,20131118,000000,369.75,369.75,369.75,369.75,3,0
+VRME.US,D,20131120,000000,446.25,446.25,446.25,446.25,0,0
+VRME.US,D,20131121,000000,369.75,369.75,369.75,369.75,3,0
+VRME.US,D,20131122,000000,403.75,403.75,369.75,369.75,6,0
+VRME.US,D,20131125,000000,369.75,382.5,346.38,371.88,48,0
+VRME.US,D,20131126,000000,369.75,369.75,329.38,340,60,0
+VRME.US,D,20131127,000000,318.75,335.75,263.5,310.25,42,0
+VRME.US,D,20131129,000000,311.1,369.75,268.18,369.75,70,0
+VRME.US,D,20131202,000000,297.5,382.5,297.5,382.5,10,0
+VRME.US,D,20131203,000000,382.5,382.5,361.25,361.25,13,0
+VRME.US,D,20131204,000000,348.5,416.5,301.75,382.5,58,0
+VRME.US,D,20131205,000000,382.5,382.5,354.88,378.25,40,0
+VRME.US,D,20131206,000000,376.13,376.13,376.13,376.13,11,0
+VRME.US,D,20131209,000000,378.25,378.25,289,289,98,0
+VRME.US,D,20131210,000000,299.63,340,299.63,329.38,8,0
+VRME.US,D,20131211,000000,354.45,361.25,354.45,361.25,41,0
+VRME.US,D,20131212,000000,361.25,361.25,361.25,361.25,1,0
+VRME.US,D,20131213,000000,342.13,342.13,303.88,303.88,16,0
+VRME.US,D,20131216,000000,307.28,340,297.5,297.5,54,0
+VRME.US,D,20131217,000000,276.25,295.38,276.25,293.25,40,0
+VRME.US,D,20131218,000000,260.95,284.75,259.68,284.75,47,0
+VRME.US,D,20131220,000000,297.5,297.5,297.5,297.5,21,0
+VRME.US,D,20131223,000000,297.5,297.5,297.5,297.5,15,0
+VRME.US,D,20131226,000000,339.58,339.58,297.5,297.5,10,0
+VRME.US,D,20131227,000000,339.58,361.25,339.58,340,31,0
+VRME.US,D,20131230,000000,335.75,378.25,297.5,301.33,63,0
+VRME.US,D,20131231,000000,297.5,340,297.5,302.18,16,0
+VRME.US,D,20140102,000000,297.5,297.5,297.5,297.5,1,0
+VRME.US,D,20140103,000000,352.75,352.75,325.13,325.13,3,0
+VRME.US,D,20140106,000000,340,340,318.75,340,3,0
+VRME.US,D,20140108,000000,340,361.25,340,361.25,24,0
+VRME.US,D,20140109,000000,361.25,361.25,318.75,340,76,0
+VRME.US,D,20140110,000000,340,340,306,331.5,14,0
+VRME.US,D,20140113,000000,327.25,327.25,310.25,310.25,7,0
+VRME.US,D,20140115,000000,306,306,301.75,301.75,7,0
+VRME.US,D,20140116,000000,310.25,310.25,299.63,299.63,5,0
+VRME.US,D,20140117,000000,376.13,376.13,306,306,3,0
+VRME.US,D,20140121,000000,297.5,361.25,293.25,350.63,47,0
+VRME.US,D,20140122,000000,330.65,344.25,330.65,340,7,0
+VRME.US,D,20140123,000000,299.63,314.5,276.25,297.5,113,0
+VRME.US,D,20140124,000000,276.25,297.5,276.25,297.5,98,0
+VRME.US,D,20140128,000000,297.5,297.5,297.5,297.5,16,0
+VRME.US,D,20140129,000000,297.5,340,297.5,297.93,20,0
+VRME.US,D,20140130,000000,297.93,297.93,297.5,297.5,14,0
+VRME.US,D,20140131,000000,297.5,297.5,297.5,297.5,14,0
+VRME.US,D,20140203,000000,335.75,403.75,321.3,321.3,31,0
+VRME.US,D,20140204,000000,340,340,318.75,334.9,10,0
+VRME.US,D,20140205,000000,308.13,318.75,308.13,318.75,10,0
+VRME.US,D,20140206,000000,318.75,318.75,297.5,297.5,11,0
+VRME.US,D,20140207,000000,297.5,297.5,297.5,297.5,0,0
+VRME.US,D,20140210,000000,325.13,325.13,318.75,318.75,4,0
+VRME.US,D,20140211,000000,297.5,318.75,276.25,318.75,26,0
+VRME.US,D,20140212,000000,298.35,298.35,298.35,298.35,2,0
+VRME.US,D,20140213,000000,298.35,307.7,298.35,306,16,0
+VRME.US,D,20140214,000000,298.35,298.35,297.93,297.93,8,0
+VRME.US,D,20140218,000000,297.5,297.5,212.5,225.25,304,0
+VRME.US,D,20140219,000000,233.75,255,217.18,217.18,42,0
+VRME.US,D,20140220,000000,217.18,233.75,216.75,233.75,50,0
+VRME.US,D,20140221,000000,242.25,255,242.25,255,75,0
+VRME.US,D,20140224,000000,255,272,240.98,261.38,165,0
+VRME.US,D,20140225,000000,250.75,250.75,242.25,242.25,72,0
+VRME.US,D,20140226,000000,242.25,284.33,242.25,282.63,149,0
+VRME.US,D,20140227,000000,276.25,297.5,276.25,295.38,10,0
+VRME.US,D,20140228,000000,297.5,297.5,255,265.63,29,0
+VRME.US,D,20140303,000000,297.5,297.5,297.5,297.5,0,0
+VRME.US,D,20140304,000000,281.35,281.35,245.65,245.65,3,0
+VRME.US,D,20140305,000000,271.15,295.8,246.5,294.53,15,0
+VRME.US,D,20140306,000000,292.83,292.83,292.83,292.83,0,0
+VRME.US,D,20140307,000000,290.28,340,290.28,318.75,70,0
+VRME.US,D,20140310,000000,318.75,420.75,318.75,382.5,72,0
+VRME.US,D,20140311,000000,382.5,382.5,318.75,318.75,9,0
+VRME.US,D,20140312,000000,319.6,319.6,319.6,319.6,5,0
+VRME.US,D,20140313,000000,382.5,382.5,340,340,30,0
+VRME.US,D,20140314,000000,340,340,327.25,335.75,30,0
+VRME.US,D,20140317,000000,378.25,378.25,320.03,320.03,3,0
+VRME.US,D,20140318,000000,320.03,320.03,320.03,320.03,3,0
+VRME.US,D,20140319,000000,320.45,320.45,320.03,320.03,3,0
+VRME.US,D,20140320,000000,320.03,320.03,320.03,320.03,4,0
+VRME.US,D,20140321,000000,318.75,374,318.75,373.58,45,0
+VRME.US,D,20140324,000000,382.5,382.5,340,378.25,89,0
+VRME.US,D,20140325,000000,378.25,382.5,378.25,382.5,50,0
+VRME.US,D,20140326,000000,340.43,361.25,297.5,297.5,59,0
+VRME.US,D,20140327,000000,340,382.5,340,340,95,0
+VRME.US,D,20140328,000000,350.63,420.75,298.35,420.33,59,0
+VRME.US,D,20140331,000000,420.33,420.33,340.43,340.43,13,0
+VRME.US,D,20140401,000000,374,386.75,297.93,297.93,37,0
+VRME.US,D,20140402,000000,318.75,359.13,318.75,359.13,26,0
+VRME.US,D,20140403,000000,359.13,359.13,319.18,340,19,0
+VRME.US,D,20140404,000000,318.75,319.18,318.75,318.75,23,0
+VRME.US,D,20140407,000000,340,367.63,323,323,24,0
+VRME.US,D,20140408,000000,323.43,323.43,323.43,323.43,5,0
+VRME.US,D,20140409,000000,340,340,323,323,7,0
+VRME.US,D,20140410,000000,381.23,403.75,329.8,348.93,60,0
+VRME.US,D,20140411,000000,420.75,420.75,352.75,403.33,10,0
+VRME.US,D,20140414,000000,369.75,369.75,369.75,369.75,7,0
+VRME.US,D,20140415,000000,369.75,369.75,369.75,369.75,0,0
+VRME.US,D,20140416,000000,420.75,425,369.75,378.25,23,0
+VRME.US,D,20140417,000000,378.25,378.25,361.25,361.25,12,0
+VRME.US,D,20140421,000000,361.25,382.5,361.25,382.5,7,0
+VRME.US,D,20140422,000000,361.25,361.25,361.25,361.25,6,0
+VRME.US,D,20140423,000000,371.88,382.5,289,289,179,0
+VRME.US,D,20140424,000000,318.75,340,318.75,340,11,0
+VRME.US,D,20140425,000000,318.75,359.55,282.63,359.55,27,0
+VRME.US,D,20140428,000000,328.1,356.58,283.48,352.33,42,0
+VRME.US,D,20140429,000000,306,306,282.63,282.63,26,0
+VRME.US,D,20140430,000000,340,352.33,297.5,297.5,40,0
+VRME.US,D,20140501,000000,297.5,297.5,297.5,297.5,3,0
+VRME.US,D,20140506,000000,334.9,334.9,297.5,297.5,8,0
+VRME.US,D,20140507,000000,297.5,328.95,297.5,326.4,10,0
+VRME.US,D,20140512,000000,326.4,326.4,325.98,325.98,3,0
+VRME.US,D,20140514,000000,339.58,339.58,339.58,339.58,1,0
+VRME.US,D,20140519,000000,297.5,297.5,293.25,297.5,17,0
+VRME.US,D,20140520,000000,301.75,301.75,261.38,261.38,67,0
+VRME.US,D,20140521,000000,255,276.25,174.25,246.5,63,0
+VRME.US,D,20140522,000000,244.38,276.25,244.38,255,74,0
+VRME.US,D,20140527,000000,259.25,289,259.25,289,107,0
+VRME.US,D,20140528,000000,284.75,297.5,269.88,297.5,59,0
+VRME.US,D,20140529,000000,238,289,238,255,64,0
+VRME.US,D,20140530,000000,233.75,238,233.75,234.18,77,0
+VRME.US,D,20140602,000000,233.75,235.88,184.03,184.03,76,0
+VRME.US,D,20140603,000000,216.75,216.75,216.75,216.75,0,0
+VRME.US,D,20140604,000000,216.75,216.75,216.75,216.75,16,0
+VRME.US,D,20140605,000000,200.18,212.5,183.6,183.6,23,0
+VRME.US,D,20140606,000000,190.83,191.25,170,191.25,25,0
+VRME.US,D,20140609,000000,170,212.5,170,212.5,42,0
+VRME.US,D,20140611,000000,191.25,191.25,191.25,191.25,2,0
+VRME.US,D,20140613,000000,211.65,211.65,201.88,201.88,6,0
+VRME.US,D,20140617,000000,201.88,211.65,201.88,204,70,0
+VRME.US,D,20140618,000000,208.25,208.25,199.75,199.75,5,0
+VRME.US,D,20140620,000000,195.5,195.5,195.5,195.5,7,0
+VRME.US,D,20140624,000000,189.13,199.75,189.13,199.75,12,0
+VRME.US,D,20140625,000000,179.78,179.78,178.5,178.5,9,0
+VRME.US,D,20140626,000000,182.33,182.33,149.18,170,44,0
+VRME.US,D,20140630,000000,170,170,170,170,1,0
+VRME.US,D,20140701,000000,170,199.75,170,199.33,86,0
+VRME.US,D,20140703,000000,184.88,199.75,184.88,191.25,19,0
+VRME.US,D,20140707,000000,191.25,191.25,191.25,191.25,8,0
+VRME.US,D,20140708,000000,191.25,191.25,191.25,191.25,12,0
+VRME.US,D,20140710,000000,191.25,191.25,191.25,191.25,2,0
+VRME.US,D,20140714,000000,170.85,191.25,170.85,191.25,8,0
+VRME.US,D,20140716,000000,170,170,170,170,9,0
+VRME.US,D,20140717,000000,189.98,199.75,187,199.75,71,0
+VRME.US,D,20140721,000000,202.73,202.73,181.05,199.75,59,0
+VRME.US,D,20140722,000000,199.75,199.75,199.75,199.75,5,0
+VRME.US,D,20140723,000000,182.75,199.75,182.75,199.75,45,0
+VRME.US,D,20140724,000000,212.5,212.5,212.5,212.5,14,0
+VRME.US,D,20140725,000000,178.5,212.5,178.5,191.25,16,0
+VRME.US,D,20140728,000000,212.08,216.75,206.55,206.55,193,0
+VRME.US,D,20140729,000000,209.53,212.5,178.93,178.93,30,0
+VRME.US,D,20140730,000000,195.5,195.5,195.5,195.5,0,0
+VRME.US,D,20140731,000000,212.08,212.5,202.3,212.5,63,0
+VRME.US,D,20140801,000000,201.88,212.5,201.88,212.5,226,0
+VRME.US,D,20140804,000000,254.58,255,212.5,212.5,402,0
+VRME.US,D,20140806,000000,212.5,229.5,212.5,216.75,154,0
+VRME.US,D,20140807,000000,216.75,297.5,209.1,297.5,45,0
+VRME.US,D,20140808,000000,291.55,340,206.55,340,169,0
+VRME.US,D,20140811,000000,340,510,340,454.75,245,0
+VRME.US,D,20140812,000000,437.75,467.5,352.75,378.25,187,0
+VRME.US,D,20140813,000000,394.83,394.83,310.25,378.25,167,0
+VRME.US,D,20140814,000000,310.25,340,297.5,340,73,0
+VRME.US,D,20140815,000000,361.25,361.25,348.5,348.5,4,0
+VRME.US,D,20140818,000000,318.75,318.75,318.75,318.75,0,0
+VRME.US,D,20140819,000000,318.75,344.25,318.75,344.25,1,0
+VRME.US,D,20140820,000000,340,340,340,340,7,0
+VRME.US,D,20140821,000000,340,369.75,340,340,47,0
+VRME.US,D,20140825,000000,318.75,318.75,318.75,318.75,3,0
+VRME.US,D,20140826,000000,297.5,317.9,276.25,317.9,41,0
+VRME.US,D,20140827,000000,260.53,260.53,260.53,260.53,5,0
+VRME.US,D,20140828,000000,276.25,359.13,276.25,359.13,15,0
+VRME.US,D,20140829,000000,359.13,359.13,280.5,297.5,31,0
+VRME.US,D,20140905,000000,294.1,297.5,294.1,297.5,4,0
+VRME.US,D,20140908,000000,294.1,297.5,289,297.5,6,0
+VRME.US,D,20140909,000000,297.5,297.5,297.5,297.5,11,0
+VRME.US,D,20140910,000000,289,289,274.55,289,4,0
+VRME.US,D,20140911,000000,297.5,339.58,265.63,265.63,147,0
+VRME.US,D,20140912,000000,307.7,339.15,255,255,101,0
+VRME.US,D,20140915,000000,255,255,250.75,250.75,59,0
+VRME.US,D,20140916,000000,243.53,255,242.25,255,31,0
+VRME.US,D,20140917,000000,246.5,265.63,238,265.63,17,0
+VRME.US,D,20140918,000000,276.25,276.25,251.18,251.18,19,0
+VRME.US,D,20140919,000000,251.6,251.6,236.3,236.3,49,0
+VRME.US,D,20140922,000000,236.3,236.3,233.75,233.75,49,0
+VRME.US,D,20140923,000000,217.18,217.18,212.5,216.75,50,0
+VRME.US,D,20140924,000000,216.75,216.75,216.75,216.75,1,0
+VRME.US,D,20140925,000000,216.75,221,216.75,216.75,35,0
+VRME.US,D,20140926,000000,212.93,212.93,212.93,212.93,0,0
+VRME.US,D,20140929,000000,216.75,216.75,216.75,216.75,1,0
+VRME.US,D,20140930,000000,212.5,212.5,208.25,208.25,13,0
+VRME.US,D,20141001,000000,212.5,212.5,184.88,184.88,58,0
+VRME.US,D,20141002,000000,184.88,212.5,178.5,178.5,33,0
+VRME.US,D,20141003,000000,178.5,178.5,178.5,178.5,12,0
+VRME.US,D,20141006,000000,190.83,190.83,190.83,190.83,0,0
+VRME.US,D,20141007,000000,170,178.5,170,178.5,14,0
+VRME.US,D,20141008,000000,178.5,178.5,127.5,148.33,134,0
+VRME.US,D,20141009,000000,174.25,174.25,150.03,167.88,7,0
+VRME.US,D,20141010,000000,167.88,178.5,163.63,170,38,0
+VRME.US,D,20141013,000000,176.38,176.38,170.43,170.43,6,0
+VRME.US,D,20141015,000000,170,170,170,170,5,0
+VRME.US,D,20141020,000000,178.5,178.5,170,170,14,0
+VRME.US,D,20141021,000000,170,170,170,170,14,0
+VRME.US,D,20141022,000000,170,176.38,170,176.38,12,0
+VRME.US,D,20141023,000000,186.58,186.58,186.58,186.58,16,0
+VRME.US,D,20141024,000000,170.43,170.43,170,170,3,0
+VRME.US,D,20141028,000000,157.68,177.65,157.68,177.65,17,0
+VRME.US,D,20141029,000000,164.05,170,149.6,170,75,0
+VRME.US,D,20141031,000000,149.18,149.18,149.18,149.18,9,0
+VRME.US,D,20141104,000000,136,178.5,136,178.5,102,0
+VRME.US,D,20141105,000000,157.68,178.5,157.68,178.5,10,0
+VRME.US,D,20141106,000000,185.3,185.3,185.3,185.3,0,0
+VRME.US,D,20141107,000000,178.5,178.5,178.5,178.5,3,0
+VRME.US,D,20141110,000000,157.68,159.38,157.68,159.38,7,0
+VRME.US,D,20141111,000000,157.68,165.75,157.68,157.68,32,0
+VRME.US,D,20141112,000000,157.25,165.33,157.25,165.33,4,0
+VRME.US,D,20141113,000000,165.33,165.33,165.33,165.33,1,0
+VRME.US,D,20141114,000000,165.33,165.33,165.33,165.33,2,0
+VRME.US,D,20141117,000000,165.33,165.33,148.75,148.75,31,0
+VRME.US,D,20141118,000000,148.75,148.75,148.75,148.75,39,0
+VRME.US,D,20141119,000000,148.75,148.75,136.43,142.38,5,0
+VRME.US,D,20141120,000000,137.28,137.28,136,136,8,0
+VRME.US,D,20141121,000000,136,136,136,136,8,0
+VRME.US,D,20141124,000000,136,136,132.18,132.18,26,0
+VRME.US,D,20141125,000000,136,136,136,136,47,0
+VRME.US,D,20141201,000000,132.18,132.18,127.5,127.5,62,0
+VRME.US,D,20141202,000000,127.08,127.08,110.93,114.75,58,0
+VRME.US,D,20141203,000000,118.58,123.25,110.5,110.5,81,0
+VRME.US,D,20141204,000000,123.25,126.23,109.23,117.64,9,0
+VRME.US,D,20141205,000000,110.5,119,110.5,119,35,0
+VRME.US,D,20141208,000000,119,123.25,109.23,110.5,54,0
+VRME.US,D,20141209,000000,110.5,110.5,110.5,110.5,56,0
+VRME.US,D,20141210,000000,110.5,110.5,110.5,110.5,8,0
+VRME.US,D,20141211,000000,108.55,108.55,108.55,108.55,2,0
+VRME.US,D,20141215,000000,110.08,110.5,110.08,110.5,28,0
+VRME.US,D,20141217,000000,111.1,111.1,93.93,108.38,23,0
+VRME.US,D,20141218,000000,85,85,68,68,62,0
+VRME.US,D,20141219,000000,113.69,114.75,72.25,72.25,149,0
+VRME.US,D,20141222,000000,72.25,85,63.75,85,40,0
+VRME.US,D,20141223,000000,91.8,105.87,85.43,105.83,36,0
+VRME.US,D,20141224,000000,87.13,105.4,85.43,105.4,36,0
+VRME.US,D,20141226,000000,85,85,85,85,0,0
+VRME.US,D,20141229,000000,85,105.83,76.5,105.83,21,0
+VRME.US,D,20141230,000000,85,95.63,85,85,24,0
+VRME.US,D,20141231,000000,87.89,88.83,85,88.83,76,0
+VRME.US,D,20150105,000000,85,89.25,85,89.25,6,0
+VRME.US,D,20150106,000000,89.25,89.25,89.25,89.25,12,0
+VRME.US,D,20150107,000000,76.93,97.33,76.93,97.33,27,0
+VRME.US,D,20150108,000000,97.33,97.33,93.5,93.5,17,0
+VRME.US,D,20150109,000000,97.75,108.38,97.75,106.25,30,0
+VRME.US,D,20150112,000000,116.88,116.88,116.88,116.88,4,0
+VRME.US,D,20150113,000000,119,127.5,119,127.5,23,0
+VRME.US,D,20150114,000000,140.25,187,140.25,187,59,0
+VRME.US,D,20150115,000000,180.63,180.63,180.63,180.63,5,0
+VRME.US,D,20150116,000000,123.25,171.7,122.83,170,80,0
+VRME.US,D,20150121,000000,170,170,123.25,169.58,32,0
+VRME.US,D,20150122,000000,169.15,170,139.78,139.78,10,0
+VRME.US,D,20150126,000000,139.83,139.83,127.5,127.5,5,0
+VRME.US,D,20150127,000000,123.68,123.68,119,119,73,0
+VRME.US,D,20150128,000000,108.38,127.5,108.38,127.5,32,0
+VRME.US,D,20150129,000000,147.9,147.9,127.5,127.5,31,0
+VRME.US,D,20150202,000000,107.95,147.9,107.95,127.5,22,0
+VRME.US,D,20150204,000000,124.99,148.33,122.4,129.2,66,0
+VRME.US,D,20150205,000000,127.5,127.5,127.5,127.5,2,0
+VRME.US,D,20150209,000000,122.4,122.4,122.4,122.4,2,0
+VRME.US,D,20150210,000000,124.74,124.74,106.25,106.25,19,0
+VRME.US,D,20150213,000000,106.25,106.25,106.25,106.25,16,0
+VRME.US,D,20150217,000000,110.5,110.5,102,102,41,0
+VRME.US,D,20150218,000000,106.25,107.06,105.83,105.83,16,0
+VRME.US,D,20150220,000000,103.62,103.62,102,102,3,0
+VRME.US,D,20150224,000000,89.25,94.69,89.25,93.5,6,0
+VRME.US,D,20150225,000000,89.25,95.63,85.43,95.63,17,0
+VRME.US,D,20150226,000000,85,85,85,85,14,0
+VRME.US,D,20150227,000000,85,85,63.75,71.83,29,0
+VRME.US,D,20150302,000000,71.83,71.83,57.38,57.38,5,0
+VRME.US,D,20150303,000000,63.75,63.75,42.5,61.63,140,0
+VRME.US,D,20150305,000000,48.88,53.13,48.88,53.13,4,0
+VRME.US,D,20150306,000000,48.03,53.13,48.03,53.13,9,0
+VRME.US,D,20150309,000000,53.13,97.75,51,85,167,0
+VRME.US,D,20150310,000000,85,114.75,76.5,114.75,43,0
+VRME.US,D,20150311,000000,85,150.03,85,148.75,50,0
+VRME.US,D,20150312,000000,133.88,148.75,127.5,148.75,29,0
+VRME.US,D,20150317,000000,133.88,148.75,133.88,148.75,44,0
+VRME.US,D,20150318,000000,128.78,128.78,127.5,127.5,3,0
+VRME.US,D,20150320,000000,131.75,131.75,123.25,123.25,3,0
+VRME.US,D,20150323,000000,121.51,121.51,119.43,119.43,4,0
+VRME.US,D,20150324,000000,111.35,111.35,110.5,110.5,22,0
+VRME.US,D,20150326,000000,111.35,111.35,106.25,106.25,8,0
+VRME.US,D,20150327,000000,99.41,99.45,97.75,97.75,39,0
+VRME.US,D,20150331,000000,98.56,98.56,93.5,93.5,13,0
+VRME.US,D,20150401,000000,97.75,97.75,97.75,97.75,2,0
+VRME.US,D,20150402,000000,90.06,90.06,89.25,89.25,7,0
+VRME.US,D,20150406,000000,90.06,90.06,89.25,89.25,24,0
+VRME.US,D,20150407,000000,92.65,92.65,92.65,92.65,5,0
+VRME.US,D,20150408,000000,89.25,89.59,89.25,89.25,36,0
+VRME.US,D,20150409,000000,89.25,89.25,89.25,89.25,31,0
+VRME.US,D,20150410,000000,89.59,89.59,89.25,89.25,14,0
+VRME.US,D,20150413,000000,89.25,89.25,89.25,89.25,24,0
+VRME.US,D,20150414,000000,89.25,89.25,85.43,85.43,52,0
+VRME.US,D,20150415,000000,85.98,85.98,85.43,85.43,24,0
+VRME.US,D,20150416,000000,85.77,88.83,85,88.83,59,0
+VRME.US,D,20150417,000000,85,85,72.25,72.25,37,0
+VRME.US,D,20150420,000000,76.5,76.5,76.5,76.5,52,0
+VRME.US,D,20150422,000000,66.73,66.73,64.18,64.18,5,0
+VRME.US,D,20150423,000000,67.15,67.15,67.15,67.15,0,0
+VRME.US,D,20150424,000000,67.24,67.24,63.75,66.3,29,0
+VRME.US,D,20150428,000000,66.3,66.3,64.18,64.18,26,0
+VRME.US,D,20150429,000000,63.75,63.75,63.75,63.75,8,0
+VRME.US,D,20150430,000000,55.25,59.93,42.5,59.93,34,0
+VRME.US,D,20150501,000000,51,51,51,51,21,0
+VRME.US,D,20150504,000000,55.25,55.25,47.18,55.25,59,0
+VRME.US,D,20150505,000000,55.63,55.63,55.25,55.25,24,0
+VRME.US,D,20150506,000000,55.25,55.63,54.83,54.83,8,0
+VRME.US,D,20150507,000000,54.83,54.83,54.4,54.4,4,0
+VRME.US,D,20150508,000000,53.98,53.98,53.98,53.98,2,0
+VRME.US,D,20150511,000000,53.98,53.98,53.98,53.98,26,0
+VRME.US,D,20150512,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150513,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150514,000000,54.4,54.4,54.4,54.4,9,0
+VRME.US,D,20150515,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150518,000000,54.4,54.4,54.4,54.4,2,0
+VRME.US,D,20150519,000000,51.34,51.34,42.5,42.5,33,0
+VRME.US,D,20150520,000000,42.5,43.78,34,34,31,0
+VRME.US,D,20150522,000000,38.25,38.25,34,34,38,0
+VRME.US,D,20150526,000000,36.34,36.34,34,35.7,37,0
+VRME.US,D,20150527,000000,35.7,36.34,34,34,126,0
+VRME.US,D,20150528,000000,36.25,37.4,36.13,37.4,109,0
+VRME.US,D,20150529,000000,37.4,38.25,37.4,38.25,31,0
+VRME.US,D,20150601,000000,39.1,52.7,39.1,51.43,46,0
+VRME.US,D,20150602,000000,51.6,51.6,42.5,42.5,40,0
+VRME.US,D,20150603,000000,42.93,42.93,42.5,42.5,38,0
+VRME.US,D,20150604,000000,42.5,42.5,34.43,34.43,21,0
+VRME.US,D,20150605,000000,39.1,39.1,38.25,38.25,88,0
+VRME.US,D,20150611,000000,42.08,42.08,42.08,42.08,0,0
+VRME.US,D,20150615,000000,40.89,40.89,40.8,40.8,8,0
+VRME.US,D,20150617,000000,42.5,42.5,42.5,42.5,32,0
+VRME.US,D,20150618,000000,42.5,82.88,42.5,61.63,312,0
+VRME.US,D,20150619,000000,61.63,70.13,51,59.5,108,0
+VRME.US,D,20150622,000000,74.38,403.75,70.13,106.68,674,0
+VRME.US,D,20150623,000000,127.5,191.25,110.5,176.38,184,0
+VRME.US,D,20150624,000000,191.25,286.88,191.25,227.38,114,0
+VRME.US,D,20150625,000000,229.5,229.5,178.5,191.25,82,0
+VRME.US,D,20150626,000000,197.63,197.63,170.85,184.88,61,0
+VRME.US,D,20150629,000000,183.56,191.25,170,187,35,0
+VRME.US,D,20150630,000000,182.75,197.16,170,197.16,182,0
+VRME.US,D,20150701,000000,212.5,212.5,191.25,191.25,41,0
+VRME.US,D,20150702,000000,189.98,191.25,178.5,182.75,36,0
+VRME.US,D,20150706,000000,182.75,182.75,155.13,155.13,31,0
+VRME.US,D,20150707,000000,161.5,161.5,161.5,161.5,6,0
+VRME.US,D,20150708,000000,170,178.5,164.9,170,24,0
+VRME.US,D,20150709,000000,178.5,204,178.5,204,67,0
+VRME.US,D,20150710,000000,166.18,190.83,165.75,190.83,14,0
+VRME.US,D,20150713,000000,191.25,191.25,167.88,191.25,11,0
+VRME.US,D,20150714,000000,168.3,168.3,168.3,168.3,2,0
+VRME.US,D,20150715,000000,186.58,212.5,186.58,211.23,81,0
+VRME.US,D,20150716,000000,246.5,297.5,221,297.5,56,0
+VRME.US,D,20150717,000000,297.5,297.5,276.25,293.25,25,0
+VRME.US,D,20150720,000000,293.25,306,276.25,306,22,0
+VRME.US,D,20150721,000000,306,306,85,242.25,74,0
+VRME.US,D,20150722,000000,231.24,267.75,177.18,267.75,11,0
+VRME.US,D,20150723,000000,267,267,267,267,4,0
+VRME.US,D,20150727,000000,225,225,225,225,44,0
+VRME.US,D,20150728,000000,246.5,246.5,246.5,246.5,2,0
+VRME.US,D,20150729,000000,245,245,245,245,45,0
+VRME.US,D,20150730,000000,294,294,275,275,9,0
+VRME.US,D,20150731,000000,293,293,275,275,11,0
+VRME.US,D,20150803,000000,277.5,277.5,260,260,13,0
+VRME.US,D,20150804,000000,275,300,275,300,36,0
+VRME.US,D,20150805,000000,300,310,287.5,287.5,18,0
+VRME.US,D,20150806,000000,287.5,289.65,287.5,288.5,22,0
+VRME.US,D,20150812,000000,275,275,213,213,57,0
+VRME.US,D,20150813,000000,237.5,237.5,237.5,237.5,7,0
+VRME.US,D,20150817,000000,237.5,250,237.5,250,9,0
+VRME.US,D,20150820,000000,237.5,237.5,225,237.5,9,0
+VRME.US,D,20150821,000000,225,225,200,200,32,0
+VRME.US,D,20150824,000000,195,195,187,187,27,0
+VRME.US,D,20150825,000000,192.5,194.5,192.5,194.5,7,0
+VRME.US,D,20150827,000000,180,180,175,175,23,0
+VRME.US,D,20150828,000000,185.5,185.5,185,185,65,0
+VRME.US,D,20150831,000000,185.5,185.5,185.5,185.5,4,0
+VRME.US,D,20150901,000000,184.5,184.5,184.5,184.5,4,0
+VRME.US,D,20150908,000000,172.5,172.5,157.5,157.5,14,0
+VRME.US,D,20150909,000000,147.5,175,125,175,32,0
+VRME.US,D,20150910,000000,165,165,100,162.5,162,0
+VRME.US,D,20150915,000000,120.5,150,120,150,48,0
+VRME.US,D,20150917,000000,130,145,125,145,26,0
+VRME.US,D,20150918,000000,137.5,138.5,137.5,137.5,12,0
+VRME.US,D,20150921,000000,146.5,150,137.5,137.5,97,0
+VRME.US,D,20150922,000000,141,141,121,121,33,0
+VRME.US,D,20150923,000000,120,132,120,132,11,0
+VRME.US,D,20150924,000000,131.5,131.5,107.5,107.5,28,0
+VRME.US,D,20150925,000000,100,112,100,111.5,32,0
+VRME.US,D,20150928,000000,112,125,75,75,59,0
+VRME.US,D,20150929,000000,88.5,105,65.5,105,159,0
+VRME.US,D,20150930,000000,124.5,150,105,125,116,0
+VRME.US,D,20151001,000000,147,147,87.5,97.5,78,0
+VRME.US,D,20151002,000000,97.5,110,85,100,104,0
+VRME.US,D,20151006,000000,100,100,100,100,20,0
+VRME.US,D,20151007,000000,95,112.5,90.5,112.5,57,0
+VRME.US,D,20151008,000000,112.5,124.5,112.5,117.5,54,0
+VRME.US,D,20151009,000000,119,119,112.5,112.5,60,0
+VRME.US,D,20151012,000000,112.5,112.5,112.5,112.5,4,0
+VRME.US,D,20151013,000000,114.5,114.5,107.5,109.5,17,0
+VRME.US,D,20151014,000000,108,109.5,95.5,95.5,40,0
+VRME.US,D,20151015,000000,100,100,100,100,24,0
+VRME.US,D,20151016,000000,100,100,95,95,14,0
+VRME.US,D,20151019,000000,95,95,75,82,71,0
+VRME.US,D,20151020,000000,80,85,75,75,32,0
+VRME.US,D,20151023,000000,75,95,70.5,90,18,0
+VRME.US,D,20151026,000000,90,90,90,90,4,0
+VRME.US,D,20151027,000000,90,90,52,75,56,0
+VRME.US,D,20151028,000000,75,75,75,75,4,0
+VRME.US,D,20151103,000000,74.5,74.5,74.5,74.5,3,0
+VRME.US,D,20151104,000000,70.5,70.5,70,70,39,0
+VRME.US,D,20151105,000000,67.5,80,67.5,75,98,0
+VRME.US,D,20151109,000000,80,90,70,90,107,0
+VRME.US,D,20151110,000000,91,91,70.5,70.5,75,0
+VRME.US,D,20151111,000000,72.5,75.5,72.5,75.5,7,0
+VRME.US,D,20151112,000000,85,85,85,85,2,0
+VRME.US,D,20151113,000000,85,85,85,85,10,0
+VRME.US,D,20151118,000000,75,75.5,75,75.5,15,0
+VRME.US,D,20151119,000000,75.5,75.5,75.5,75.5,8,0
+VRME.US,D,20151120,000000,77.5,77.5,68,68,25,0
+VRME.US,D,20151123,000000,70,70,70,70,15,0
+VRME.US,D,20151124,000000,70,70.5,67.5,67.5,12,0
+VRME.US,D,20151125,000000,66.5,66.5,66,66,20,0
+VRME.US,D,20151127,000000,67.5,67.5,67.5,67.5,20,0
+VRME.US,D,20151130,000000,70,77.5,70,77.5,4,0
+VRME.US,D,20151201,000000,68.5,79,56.5,75,42,0
+VRME.US,D,20151202,000000,65,65,65,65,43,0
+VRME.US,D,20151203,000000,62.5,63.7,62.5,62.5,52,0
+VRME.US,D,20151204,000000,65,65,58,58,104,0
+VRME.US,D,20151207,000000,62,62,62,62,7,0
+VRME.US,D,20151208,000000,58,58,55,55,15,0
+VRME.US,D,20151210,000000,48.5,54.5,48.5,49,54,0
+VRME.US,D,20151211,000000,45.5,45.5,45.5,45.5,21,0
+VRME.US,D,20151214,000000,37.5,37.5,37.5,37.5,20,0
+VRME.US,D,20151215,000000,52.5,62.5,30,35,437,0
+VRME.US,D,20151217,000000,32.5,42.5,25,42.5,1737,0
+VRME.US,D,20151218,000000,31,40,31,40,113,0
+VRME.US,D,20151221,000000,42.5,42.5,35,37.5,135,0
+VRME.US,D,20151222,000000,35,47.5,35,47.5,99,0
+VRME.US,D,20151223,000000,50,72,50,71.5,56,0
+VRME.US,D,20151224,000000,75,97.5,65.5,97.5,29,0
+VRME.US,D,20151228,000000,97.5,107.5,95,107.5,212,0
+VRME.US,D,20151229,000000,100,137.5,90,137.5,113,0
+VRME.US,D,20151230,000000,125,125,125,125,37,0
+VRME.US,D,20151231,000000,107.5,125,107.5,125,83,0
+VRME.US,D,20160105,000000,105,105,100,100,5,0
+VRME.US,D,20160106,000000,87.5,87.5,62.5,62.5,81,0
+VRME.US,D,20160107,000000,82.5,82.5,55,75,42,0
+VRME.US,D,20160108,000000,52.5,74.5,52.5,74.5,13,0
+VRME.US,D,20160113,000000,60,60,50.5,60,50,0
+VRME.US,D,20160114,000000,60,75,60,75,5,0
+VRME.US,D,20160115,000000,85,85,50.5,59.5,11,0
+VRME.US,D,20160119,000000,37.5,74.5,37.5,37.75,45,0
+VRME.US,D,20160120,000000,37.75,38.67,27.5,37.45,266,0
+VRME.US,D,20160121,000000,37.45,37.45,37.45,37.45,40,0
+VRME.US,D,20160122,000000,28,37.45,28,32.5,26,0
+VRME.US,D,20160125,000000,28,37.45,28,37.45,92,0
+VRME.US,D,20160127,000000,32,40,30,40,197,0
+VRME.US,D,20160129,000000,37.5,37.5,37.5,37.5,20,0
+VRME.US,D,20160201,000000,33.75,33.75,32.5,32.5,10,0
+VRME.US,D,20160202,000000,30,30,30,30,20,0
+VRME.US,D,20160204,000000,32.5,32.5,32.5,32.5,2,0
+VRME.US,D,20160208,000000,32.5,32.5,32.5,32.5,62,0
+VRME.US,D,20160210,000000,28,28,28,28,8,0
+VRME.US,D,20160211,000000,30,49.5,30,40,165,0
+VRME.US,D,20160216,000000,38,38,38,38,10,0
+VRME.US,D,20160218,000000,35,35,35,35,20,0
+VRME.US,D,20160222,000000,35,35,35,35,20,0
+VRME.US,D,20160223,000000,27.5,30,25,25,121,0
+VRME.US,D,20160225,000000,25,37.5,25,30,312,0
+VRME.US,D,20160226,000000,30,30,28.5,28.5,208,0
+VRME.US,D,20160229,000000,28.5,28.5,25,25,132,0
+VRME.US,D,20160301,000000,27.55,30,27.55,30,64,0
+VRME.US,D,20160302,000000,35,35,28.65,29,28,0
+VRME.US,D,20160303,000000,27.55,27.55,27.5,27.5,122,0
+VRME.US,D,20160304,000000,27.5,27.5,27.5,27.5,6,0
+VRME.US,D,20160307,000000,28,28,28,28,22,0
+VRME.US,D,20160308,000000,29,29,28,28,24,0
+VRME.US,D,20160309,000000,29,29,26,28,71,0
+VRME.US,D,20160310,000000,28,28.95,28,28,330,0
+VRME.US,D,20160311,000000,28,29,28,29,23,0
+VRME.US,D,20160314,000000,30,30,28,28,281,0
+VRME.US,D,20160318,000000,25.86,25.86,25,25,120,0
+VRME.US,D,20160321,000000,25,25,25,25,84,0
+VRME.US,D,20160323,000000,22.5,22.5,20.05,22.5,58,0
+VRME.US,D,20160324,000000,20.25,25,17.5,21.55,384,0
+VRME.US,D,20160328,000000,25,25,25,25,90,0
+VRME.US,D,20160329,000000,25,25,25,25,152,0
+VRME.US,D,20160331,000000,30,30,27.5,27.5,76,0
+VRME.US,D,20160401,000000,30,30,30,30,21,0
+VRME.US,D,20160404,000000,29.95,29.95,27.5,27.5,39,0
+VRME.US,D,20160407,000000,27.5,30,27.5,27.5,176,0
+VRME.US,D,20160408,000000,29,30,27,29,175,0
+VRME.US,D,20160412,000000,27.5,37.5,25.5,30,394,0
+VRME.US,D,20160413,000000,30,30,30,30,20,0
+VRME.US,D,20160414,000000,30,37.5,30,37.45,240,0
+VRME.US,D,20160415,000000,34,34,34,34,20,0
+VRME.US,D,20160418,000000,32.5,32.5,25.5,27.49,199,0
+VRME.US,D,20160419,000000,27.49,27.49,22.5,25,630,0
+VRME.US,D,20160420,000000,22.5,24.99,22.5,24.99,280,0
+VRME.US,D,20160421,000000,20.55,23,20.5,23,200,0
+VRME.US,D,20160422,000000,24.5,24.5,24.5,24.5,59,0
+VRME.US,D,20160425,000000,22.5,22.5,22.5,22.5,27,0
+VRME.US,D,20160426,000000,20.5,20.51,20.5,20.51,100,0
+VRME.US,D,20160427,000000,24.5,24.5,24.5,24.5,10,0
+VRME.US,D,20160428,000000,24.5,24.5,22.49,22.5,102,0
+VRME.US,D,20160429,000000,25,25,25,25,10,0
+VRME.US,D,20160502,000000,20.5,20.5,15.5,17,984,0
+VRME.US,D,20160503,000000,17.01,17.5,17.01,17.5,44,0
+VRME.US,D,20160504,000000,17,17,15,15,274,0
+VRME.US,D,20160505,000000,12.12,15,11.4,15,18,0
+VRME.US,D,20160506,000000,15,15,12.55,12.55,421,0
+VRME.US,D,20160509,000000,15,20,15,15,3438,0
+VRME.US,D,20160510,000000,15,15,12.5,12.55,2101,0
+VRME.US,D,20160511,000000,12.54,12.55,11.3,11.5,332,0
+VRME.US,D,20160512,000000,12.5,12.5,12.5,12.5,1366,0
+VRME.US,D,20160513,000000,12.38,12.5,12.38,12.5,54,0
+VRME.US,D,20160517,000000,12.5,12.5,12.5,12.5,10,0
+VRME.US,D,20160518,000000,15,16.35,11.5,11.5,970,0
+VRME.US,D,20160519,000000,11.5,11.5,8.75,10,638,0
+VRME.US,D,20160520,000000,10,10,8.75,9.99,241,0
+VRME.US,D,20160524,000000,9.28,9.78,9.28,9.78,250,0
+VRME.US,D,20160525,000000,9.55,9.78,9.55,9.78,32,0
+VRME.US,D,20160526,000000,9.69,17,8.25,9.5,9386,0
+VRME.US,D,20160527,000000,9.5,11.9,9,9.88,4524,0
+VRME.US,D,20160531,000000,9.5,9.5,8.5,9.5,1256,0
+VRME.US,D,20160601,000000,9.5,9.5,9.5,9.5,30,0
+VRME.US,D,20160602,000000,9.5,9.5,8.15,8.15,358,0
+VRME.US,D,20160603,000000,10,10,8,8,255,0
+VRME.US,D,20160606,000000,8,9.5,8,9.25,430,0
+VRME.US,D,20160608,000000,8,8,8,8,100,0
+VRME.US,D,20160609,000000,7,7.5,5.05,5.05,1108,0
+VRME.US,D,20160610,000000,5.25,7,5.25,7,209,0
+VRME.US,D,20160614,000000,7,7,5.37,5.37,80,0
+VRME.US,D,20160615,000000,6,6,6,6,37,0
+VRME.US,D,20160616,000000,5.37,5.37,5.37,5.37,389,0
+VRME.US,D,20160622,000000,6.5,6.99,6.5,6.99,293,0
+VRME.US,D,20160623,000000,6.99,7.5,6.99,6.99,1081,0
+VRME.US,D,20160624,000000,7,7,7,7,118,0
+VRME.US,D,20160627,000000,7,7,5,6,1004,0
+VRME.US,D,20160629,000000,6,6.5,5.99,6.5,776,0
+VRME.US,D,20160630,000000,5.05,5.05,4.5,4.5,2180,0
+VRME.US,D,20160701,000000,4.5,5,4.5,5,310,0
+VRME.US,D,20160705,000000,5,5,5,5,46,0
+VRME.US,D,20160706,000000,5,5,4.85,5,1222,0
+VRME.US,D,20160708,000000,4.5,4.5,3.5,4,2919,0
+VRME.US,D,20160711,000000,3.5,3.8,3.5,3.8,585,0
+VRME.US,D,20160712,000000,4.5,4.5,4.5,4.5,200,0
+VRME.US,D,20160713,000000,4,4,4,4,200,0
+VRME.US,D,20160714,000000,3.5,3.5,3.5,3.5,346,0
+VRME.US,D,20160718,000000,3.25,3.75,3.25,3.75,17,0
+VRME.US,D,20160719,000000,3.67,4.5,3.25,4.5,680,0
+VRME.US,D,20160720,000000,4,4.21,4,4.21,172,0
+VRME.US,D,20160721,000000,4.5,6,4.5,4.99,1124,0
+VRME.US,D,20160722,000000,5,5,4.5,4.5,802,0
+VRME.US,D,20160725,000000,5,5,5,5,200,0
+VRME.US,D,20160726,000000,5,5,4,5,1024,0
+VRME.US,D,20160727,000000,5,5,4.99,5,913,0
+VRME.US,D,20160728,000000,5,5,5,5,430,0
+VRME.US,D,20160729,000000,5,6,5,6,3228,0
+VRME.US,D,20160801,000000,6.99,8.75,6.99,8.75,934,0
+VRME.US,D,20160802,000000,8.75,8.75,6.5,6.5,356,0
+VRME.US,D,20160803,000000,8.25,8.75,8.24,8.74,142,0
+VRME.US,D,20160804,000000,8.75,10,8.5,9,1724,0
+VRME.US,D,20160805,000000,10,10,8.5,9,401,0
+VRME.US,D,20160808,000000,10.5,10.5,9,9,280,0
+VRME.US,D,20160809,000000,10,10.25,9.92,9.92,457,0
+VRME.US,D,20160810,000000,9.95,11.75,9,11.5,892,0
+VRME.US,D,20160811,000000,10.5,11.75,10,10,376,0
+VRME.US,D,20160812,000000,9,9,9,9,514,0
+VRME.US,D,20160815,000000,11.49,11.5,11.49,11.49,798,0
+VRME.US,D,20160816,000000,10.4,10.93,7.5,10,198,0
+VRME.US,D,20160817,000000,10,14.95,10,13.75,1553,0
+VRME.US,D,20160818,000000,12.5,12.5,11.25,12.5,251,0
+VRME.US,D,20160819,000000,12.5,12.5,12,12.5,218,0
+VRME.US,D,20160822,000000,13.5,13.5,11.5,11.5,1296,0
+VRME.US,D,20160824,000000,7.51,11.45,7.5,11.45,1134,0
+VRME.US,D,20160825,000000,7,7.5,7,7.5,6,0
+VRME.US,D,20160826,000000,11.12,11.45,10,10,841,0
+VRME.US,D,20160829,000000,10,13.5,10,12.5,510,0
+VRME.US,D,20160830,000000,14.5,21.85,13.75,13.75,1395,0
+VRME.US,D,20160831,000000,13.75,14,13.75,13.99,310,0
+VRME.US,D,20160901,000000,14.05,17.5,14.05,15,511,0
+VRME.US,D,20160902,000000,17.49,18.25,17.49,18.25,597,0
+VRME.US,D,20160906,000000,18.25,18.25,14.05,14.05,536,0
+VRME.US,D,20160907,000000,16,16,16,16,90,0
+VRME.US,D,20160909,000000,14,16,10,16,933,0
+VRME.US,D,20160912,000000,12,16,12,16,108,0
+VRME.US,D,20160913,000000,16,17.5,16,16,183,0
+VRME.US,D,20160914,000000,13.92,17.75,10,17.74,1538,0
+VRME.US,D,20160916,000000,19.99,20,15,15,80,0
+VRME.US,D,20160919,000000,16.5,18.5,16.5,18.5,633,0
+VRME.US,D,20160920,000000,18.75,18.75,15.5,16,410,0
+VRME.US,D,20160921,000000,16.75,19.99,16.75,16.75,1080,0
+VRME.US,D,20160922,000000,19.5,19.5,19.49,19.49,40,0
+VRME.US,D,20160923,000000,16.75,19.5,16.75,19.49,206,0
+VRME.US,D,20160926,000000,17.5,19.25,17.5,19.24,90,0
+VRME.US,D,20160927,000000,15.5,19,15,15.37,346,0
+VRME.US,D,20160928,000000,16,19,16,19,320,0
+VRME.US,D,20160929,000000,18.28,18.28,16.75,16.75,7,0
+VRME.US,D,20161003,000000,19.25,19.45,17.5,19.44,404,0
+VRME.US,D,20161004,000000,19.25,19.25,16.75,19.25,152,0
+VRME.US,D,20161005,000000,15.55,16.49,14.5,14.51,832,0
+VRME.US,D,20161006,000000,15.49,15.5,14.5,14.51,545,0
+VRME.US,D,20161010,000000,13.7,13.7,13.7,13.7,2,0
+VRME.US,D,20161011,000000,12.96,14.51,12.96,14.51,150,0
+VRME.US,D,20161012,000000,16.75,19.25,12.5,14.86,300,0
+VRME.US,D,20161014,000000,14.42,15,14.42,15,50,0
+VRME.US,D,20161017,000000,15.88,17.43,13.55,17.43,115,0
+VRME.US,D,20161018,000000,15.88,17.43,15.88,17.43,52,0
+VRME.US,D,20161019,000000,17.49,17.5,17.49,17.5,100,0
+VRME.US,D,20161020,000000,13.55,13.6,12.12,13.5,460,0
+VRME.US,D,20161024,000000,10.5,12.85,10,12.75,443,0
+VRME.US,D,20161025,000000,12.95,12.95,12.95,12.95,64,0
+VRME.US,D,20161026,000000,13,13,13,13,10,0
+VRME.US,D,20161028,000000,11,17,11,17,266,0
+VRME.US,D,20161031,000000,12.6,15.5,12.6,15.5,80,0
+VRME.US,D,20161102,000000,14.34,16,14.27,16,517,0
+VRME.US,D,20161104,000000,16,16.61,16,16.5,463,0
+VRME.US,D,20161107,000000,12.6,12.65,11.63,12.5,391,0
+VRME.US,D,20161108,000000,14.75,16.25,14.75,16.25,10,0
+VRME.US,D,20161109,000000,13.05,13.5,13.05,13.5,57,0
+VRME.US,D,20161111,000000,11.62,13.5,9.75,13.5,463,0
+VRME.US,D,20161115,000000,12.4,13.1,12.4,13.1,52,0
+VRME.US,D,20161117,000000,13.1,15.9,13.1,15.9,300,0
+VRME.US,D,20161121,000000,10.5,10.5,10.5,10.5,79,0
+VRME.US,D,20161123,000000,10,10.8,10,10.8,163,0
+VRME.US,D,20161128,000000,9,13.5,9,13.5,188,0
+VRME.US,D,20161129,000000,12.5,12.5,12.5,12.5,173,0
+VRME.US,D,20161130,000000,10,11.5,10,11.5,686,0
+VRME.US,D,20161201,000000,10,11,7.5,7.5,177,0
+VRME.US,D,20161202,000000,11,11,9,10,472,0
+VRME.US,D,20161205,000000,9.99,10,6.1,6.32,1994,0
+VRME.US,D,20161206,000000,7.5,7.5,4.75,5,8344,0
+VRME.US,D,20161207,000000,5,5.97,5,5.97,1583,0
+VRME.US,D,20161208,000000,5.5,7.49,5.5,6.99,2226,0
+VRME.US,D,20161209,000000,6.01,6.01,6.01,6.01,6,0
+VRME.US,D,20161212,000000,6.6,7,6.6,6.95,124,0
+VRME.US,D,20161213,000000,6.99,6.99,5.04,5.04,27,0
+VRME.US,D,20161214,000000,5.5,7,5.5,7,12,0
+VRME.US,D,20161215,000000,6.11,6.54,5.5,5.5,696,0
+VRME.US,D,20161216,000000,5.05,5.05,5.05,5.05,48,0
+VRME.US,D,20161219,000000,7.47,7.47,5.5,5.5,18,0
+VRME.US,D,20161220,000000,7.47,7.47,7.47,7.47,66,0
+VRME.US,D,20161221,000000,6.68,7.49,6.68,7.49,482,0
+VRME.US,D,20161222,000000,5.02,5.7,5.02,5.69,320,0
+VRME.US,D,20161227,000000,5.05,6,5.05,6,49,0
+VRME.US,D,20161228,000000,6,6.45,5.5,6,595,0
+VRME.US,D,20161230,000000,5.61,5.61,5.5,5.5,9,0
+VRME.US,D,20170103,000000,5.5,5.5,5.02,5.02,73,0
+VRME.US,D,20170104,000000,5.22,5.22,5.02,5.02,42,0
+VRME.US,D,20170106,000000,5.12,5.12,5.02,5.02,117,0
+VRME.US,D,20170109,000000,5.02,5.02,5.02,5.02,30,0
+VRME.US,D,20170110,000000,5.02,6,5.02,6,180,0
+VRME.US,D,20170111,000000,6,6,6,6,32,0
+VRME.US,D,20170113,000000,5.02,5.02,4.25,4.25,1414,0
+VRME.US,D,20170117,000000,4.5,4.5,4.5,4.5,1000,0
+VRME.US,D,20170118,000000,4.5,4.5,4.5,4.5,206,0
+VRME.US,D,20170120,000000,4.25,4.25,3.75,3.75,800,0
+VRME.US,D,20170123,000000,3.75,4,3.75,4,120,0
+VRME.US,D,20170124,000000,3.75,3.75,3.75,3.75,214,0
+VRME.US,D,20170125,000000,4,4,3.99,4,1130,0
+VRME.US,D,20170126,000000,4,4,4,4,334,0
+VRME.US,D,20170127,000000,3.75,4.5,3.25,4.5,4481,0
+VRME.US,D,20170202,000000,4.02,4.02,3.37,3.37,82,0
+VRME.US,D,20170203,000000,3.37,4.02,3.37,3.37,801,0
+VRME.US,D,20170206,000000,3.37,3.37,3.37,3.37,649,0
+VRME.US,D,20170208,000000,3.44,3.44,3.44,3.44,100,0
+VRME.US,D,20170210,000000,4.97,4.97,4.97,4.97,10,0
+VRME.US,D,20170213,000000,4.97,4.97,4.97,4.97,20,0
+VRME.US,D,20170214,000000,4.95,4.95,4.95,4.95,200,0
+VRME.US,D,20170215,000000,3.58,3.58,3.58,3.58,8,0
+VRME.US,D,20170216,000000,3.37,3.37,3.37,3.37,16,0
+VRME.US,D,20170217,000000,3.75,3.75,3.44,3.44,9,0
+VRME.US,D,20170221,000000,3.37,3.37,3.37,3.37,9,0
+VRME.US,D,20170224,000000,4.01,4.01,3.37,3.37,200,0
+VRME.US,D,20170227,000000,3,3.79,3,3,208,0
+VRME.US,D,20170301,000000,3.87,4.45,3.87,4.45,45,0
+VRME.US,D,20170302,000000,3.09,3.09,3.09,3.09,40,0
+VRME.US,D,20170303,000000,3,3,3,3,35,0
+VRME.US,D,20170313,000000,4.45,4.45,4.45,4.45,18,0
+VRME.US,D,20170315,000000,3.08,3.5,3.08,3.5,399,0
+VRME.US,D,20170316,000000,3,3,3,3,71,0
+VRME.US,D,20170321,000000,4,4,4,4,500,0
+VRME.US,D,20170322,000000,4.15,5,4.15,5,2251,0
+VRME.US,D,20170323,000000,6,7.49,6,6,739,0
+VRME.US,D,20170324,000000,6.9,7.49,6,6,41,0
+VRME.US,D,20170327,000000,6,6,6,6,40,0
+VRME.US,D,20170328,000000,6,6,6,6,17,0
+VRME.US,D,20170329,000000,5.22,6,5.02,6,717,0
+VRME.US,D,20170403,000000,5.5,5.5,5.5,5.5,800,0
+VRME.US,D,20170404,000000,6,6,4.18,4.18,93,0
+VRME.US,D,20170405,000000,4.1,4.18,4.1,4.18,94,0
+VRME.US,D,20170413,000000,5.24,6,4,4,275,0
+VRME.US,D,20170421,000000,4.45,4.45,3.6,4,1207,0
+VRME.US,D,20170425,000000,4.25,4.25,4.25,4.25,200,0
+VRME.US,D,20170427,000000,3.25,3.25,3.2,3.2,4790,0
+VRME.US,D,20170501,000000,4,4,3.2,3.2,141,0
+VRME.US,D,20170502,000000,4,4,3.2,3.86,657,0
+VRME.US,D,20170503,000000,3.84,3.94,3.26,3.26,3746,0
+VRME.US,D,20170505,000000,3.5,3.5,3.5,3.5,40,0
+VRME.US,D,20170508,000000,3.75,3.75,3.5,3.5,420,0
+VRME.US,D,20170509,000000,3.5,3.5,3.5,3.5,73,0
+VRME.US,D,20170512,000000,3.5,3.5,3.4,3.5,3640,0
+VRME.US,D,20170515,000000,3.31,3.31,3.25,3.25,559,0
+VRME.US,D,20170516,000000,3.25,3.25,3.25,3.25,12,0
+VRME.US,D,20170518,000000,3.25,3.25,2.3,2.5,4199,0
+VRME.US,D,20170519,000000,2.5,3.09,2.5,2.5,1604,0
+VRME.US,D,20170522,000000,2.5,2.5,2.5,2.5,180,0
+VRME.US,D,20170530,000000,3.4,3.4,3.4,3.4,10,0
+VRME.US,D,20170531,000000,2.75,2.75,2.75,2.75,188,0
+VRME.US,D,20170605,000000,2.75,3,2.5,2.5,1481,0
+VRME.US,D,20170609,000000,2.3,2.3,2.3,2.3,12,0
+VRME.US,D,20170613,000000,2.98,3.45,2.98,3.45,577,0
+VRME.US,D,20170614,000000,3.45,3.45,3.45,3.45,70,0
+VRME.US,D,20170623,000000,3.42,3.95,3.09,3.5,2957,0
+VRME.US,D,20170629,000000,3,3,3,3,71,0
+VRME.US,D,20170630,000000,3.5,3.5,3.5,3.5,100,0
+VRME.US,D,20170705,000000,3.49,3.49,3.49,3.49,20,0
+VRME.US,D,20170706,000000,3.25,3.5,3.25,3.5,256,0
+VRME.US,D,20170707,000000,3.5,3.5,3,3,885,0
+VRME.US,D,20170714,000000,3.43,3.5,3.38,3.5,1653,0
+VRME.US,D,20170717,000000,3.5,3.5,3.5,3.5,1857,0
+VRME.US,D,20170718,000000,3.5,3.5,3.5,3.5,200,0
+VRME.US,D,20170719,000000,3.5,3.5,3.44,3.44,213,0
+VRME.US,D,20170724,000000,3.25,3.25,2.25,2.26,4986,0
+VRME.US,D,20170725,000000,2.25,2.25,2,2.15,5055,0
+VRME.US,D,20170726,000000,2.45,2.45,2,2,2197,0
+VRME.US,D,20170727,000000,2.18,2.2,2.18,2.2,226,0
+VRME.US,D,20170728,000000,2.12,2.2,2,2,960,0
+VRME.US,D,20170731,000000,2.2,2.2,2.2,2.2,525,0
+VRME.US,D,20170801,000000,2.49,2.49,1.75,1.75,1735,0
+VRME.US,D,20170802,000000,1.75,2.43,1.75,2.43,8603,0
+VRME.US,D,20170803,000000,2.05,2.05,1.87,1.87,2700,0
+VRME.US,D,20170804,000000,1.97,1.97,1.97,1.97,200,0
+VRME.US,D,20170807,000000,1.87,1.87,1.75,1.75,4655,0
+VRME.US,D,20170810,000000,1.75,1.75,1.75,1.75,206,0
+VRME.US,D,20170811,000000,1.75,1.75,1.75,1.75,100,0
+VRME.US,D,20170815,000000,1.75,1.75,1.75,1.75,31,0
+VRME.US,D,20170816,000000,1.75,2,1.75,2,1911,0
+VRME.US,D,20170817,000000,2.12,2.12,2.12,2.12,50,0
+VRME.US,D,20170821,000000,1.97,2.11,1.97,2.11,404,0
+VRME.US,D,20170822,000000,2.13,2.13,2.13,2.13,259,0
+VRME.US,D,20170823,000000,2.25,3,2.25,2.5,2172,0
+VRME.US,D,20170824,000000,2,2.94,2,2.75,3802,0
+VRME.US,D,20170825,000000,2.99,4.25,2.99,4.25,4406,0
+VRME.US,D,20170828,000000,4.25,4.5,3.75,4,1558,0
+VRME.US,D,20170829,000000,3.87,4,3.75,3.75,2424,0
+VRME.US,D,20170830,000000,3.75,4,3.2,3.2,2841,0
+VRME.US,D,20170831,000000,3.65,3.65,3.65,3.65,50,0
+VRME.US,D,20170901,000000,4,4,3.5,3.5,2092,0
+VRME.US,D,20170905,000000,4,4,3.77,3.77,660,0
+VRME.US,D,20170906,000000,3.5,4.5,3.4,3.75,2821,0
+VRME.US,D,20170907,000000,4,7.5,3.65,7.5,11467,0
+VRME.US,D,20170908,000000,7.5,7.5,5.5,6.5,3129,0
+VRME.US,D,20170911,000000,7.5,7.5,6,6,2728,0
+VRME.US,D,20170912,000000,7.5,7.5,5.25,5.75,10965,0
+VRME.US,D,20170913,000000,5.25,5.25,4.76,4.76,2040,0
+VRME.US,D,20170914,000000,5.49,5.49,4.5,4.95,4593,0
+VRME.US,D,20170915,000000,4.7,4.95,4.7,4.95,486,0
+VRME.US,D,20170918,000000,4.95,5,4.87,5,8583,0
+VRME.US,D,20170919,000000,4.6,5.49,4.06,5,2480,0
+VRME.US,D,20170920,000000,4.06,5,4.06,4.74,926,0
+VRME.US,D,20170921,000000,4.74,4.75,4.5,4.75,1092,0
+VRME.US,D,20170922,000000,4.75,4.75,4.75,4.75,604,0
+VRME.US,D,20170925,000000,4.01,5,4.01,5,202,0
+VRME.US,D,20170926,000000,4.5,4.5,4.5,4.5,1000,0
+VRME.US,D,20170927,000000,4.37,5,4.27,4.5,9636,0
+VRME.US,D,20170928,000000,4.1,4.1,4.1,4.1,8,0
+VRME.US,D,20170929,000000,4.5,4.5,4.1,4.1,2200,0
+VRME.US,D,20171002,000000,3.81,4.5,3.53,4.5,4299,0
+VRME.US,D,20171003,000000,4.5,4.5,4,4,2380,0
+VRME.US,D,20171004,000000,4,4.5,3.88,3.88,1954,0
+VRME.US,D,20171005,000000,4,4.5,4,4.5,2827,0
+VRME.US,D,20171006,000000,4.5,4.5,4,4,8350,0
+VRME.US,D,20171009,000000,3.57,3.8,3.57,3.8,836,0
+VRME.US,D,20171010,000000,3.91,4,3.89,4,1560,0
+VRME.US,D,20171011,000000,4,4,4,4,100,0
+VRME.US,D,20171012,000000,3.45,4.89,3.45,3.5,13046,0
+VRME.US,D,20171013,000000,3.5,3.99,3.37,3.37,5151,0
+VRME.US,D,20171016,000000,3.37,4.49,3,4.49,2064,0
+VRME.US,D,20171017,000000,4.49,4.49,3.5,3.5,242,0
+VRME.US,D,20171018,000000,3.75,3.75,3.75,3.75,6,0
+VRME.US,D,20171019,000000,4,4,3.5,3.9,1309,0
+VRME.US,D,20171020,000000,3.72,4,3.05,4,3812,0
+VRME.US,D,20171023,000000,4.5,4.89,4.5,4.89,4346,0
+VRME.US,D,20171024,000000,3.69,4.54,3.5,3.52,2244,0
+VRME.US,D,20171025,000000,4.43,4.43,4,4,1032,0
+VRME.US,D,20171026,000000,3.75,4.88,3.75,4.88,351,0
+VRME.US,D,20171027,000000,4.89,4.89,3.5,4,418,0
+VRME.US,D,20171030,000000,3.5,3.75,3.5,3.75,800,0
+VRME.US,D,20171031,000000,3.99,4,3.5,3.5,693,0
+VRME.US,D,20171101,000000,4.49,4.49,4.49,4.49,18,0
+VRME.US,D,20171102,000000,4.88,4.88,4.29,4.5,68,0
+VRME.US,D,20171103,000000,4.88,4.88,4.75,4.88,392,0
+VRME.US,D,20171106,000000,4.88,4.89,4.5,4.5,1766,0
+VRME.US,D,20171108,000000,4.75,4.75,4.02,4.02,214,0
+VRME.US,D,20171109,000000,4,4.75,4,4.75,32,0
+VRME.US,D,20171110,000000,4.75,4.75,4.5,4.5,500,0
+VRME.US,D,20171113,000000,4.6,4.89,4.6,4.89,404,0
+VRME.US,D,20171114,000000,4.6,5.25,4.6,5.25,6370,0
+VRME.US,D,20171115,000000,5.5,5.75,5,5,1410,0
+VRME.US,D,20171116,000000,4.81,4.85,4.81,4.85,138,0
+VRME.US,D,20171117,000000,5.5,5.5,5.03,5.25,222,0
+VRME.US,D,20171120,000000,5.75,5.75,5,5.75,304,0
+VRME.US,D,20171121,000000,5.62,5.75,5,5.75,1241,0
+VRME.US,D,20171122,000000,5.15,5.5,4.81,5.5,8,0
+VRME.US,D,20171124,000000,4.81,5.5,4.81,5.5,240,0
+VRME.US,D,20171128,000000,5.39,5.5,5,5.5,405,0
+VRME.US,D,20171129,000000,4.81,6,4.81,6,2030,0
+VRME.US,D,20171130,000000,5.7,6.5,5.7,6.5,2200,0
+VRME.US,D,20171201,000000,7.4,7.4,5.5,6.5,2200,0
+VRME.US,D,20171204,000000,5.81,5.81,5.6,5.6,36,0
+VRME.US,D,20171205,000000,6.5,6.5,6.5,6.5,20,0
+VRME.US,D,20171206,000000,6.25,6.75,5.78,6.75,1793,0
+VRME.US,D,20171207,000000,6.25,6.25,5,5,2049,0
+VRME.US,D,20171208,000000,5.49,5.49,5.06,5.49,181,0
+VRME.US,D,20171211,000000,6.7,6.7,4.76,6.7,133,0
+VRME.US,D,20171212,000000,5,6.7,5,6.7,99,0
+VRME.US,D,20171213,000000,5.25,5.63,5,5.63,170,0
+VRME.US,D,20171214,000000,5.44,6.7,5,5.5,486,0
+VRME.US,D,20171215,000000,5.5,6.5,5.5,6.5,720,0
+VRME.US,D,20171218,000000,6.45,6.75,5.27,6.5,4112,0
+VRME.US,D,20171219,000000,6,6.75,6,6.75,492,0
+VRME.US,D,20171220,000000,6.55,6.75,5.75,6.5,1073,0
+VRME.US,D,20171221,000000,6.39,6.75,6.39,6.49,374,0
+VRME.US,D,20171222,000000,6.25,6.75,6.25,6.5,1274,0
+VRME.US,D,20171226,000000,6.75,7.15,6.48,7.15,1547,0
+VRME.US,D,20171227,000000,7.15,9.5,6.01,7.99,5324,0
+VRME.US,D,20171228,000000,7.03,10,7.03,9.75,4308,0
+VRME.US,D,20171229,000000,9.99,13.5,8.55,13.5,2325,0
+VRME.US,D,20180102,000000,18,20,10,17.65,3175,0
+VRME.US,D,20180103,000000,21.5,21.5,14.5,17,1675,0
+VRME.US,D,20180104,000000,17,19.5,14.5,17.5,920,0
+VRME.US,D,20180105,000000,17.5,19.5,12.5,19.5,747,0
+VRME.US,D,20180108,000000,19.5,19.5,15,19,319,0
+VRME.US,D,20180109,000000,19,19,15,16.5,1883,0
+VRME.US,D,20180110,000000,19,19,15,15,560,0
+VRME.US,D,20180111,000000,17.5,17.5,15,16.16,975,0
+VRME.US,D,20180112,000000,16.5,16.5,12.6,14.77,1894,0
+VRME.US,D,20180116,000000,14.75,15.5,13.5,15.5,254,0
+VRME.US,D,20180117,000000,15.5,19.7,14.01,17,1145,0
+VRME.US,D,20180118,000000,16.99,17,12.5,12.5,4983,0
+VRME.US,D,20180119,000000,12.5,12.55,10,12.25,2937,0
+VRME.US,D,20180122,000000,12.27,13.25,11.5,11.5,804,0
+VRME.US,D,20180123,000000,12,13.69,12,13.26,805,0
+VRME.US,D,20180124,000000,15.09,15.09,7.75,12.38,1105,0
+VRME.US,D,20180125,000000,10.75,12.5,10.75,12.4,906,0
+VRME.US,D,20180126,000000,12.5,14,12.5,12.91,914,0
+VRME.US,D,20180129,000000,13.99,14.94,10,12,1134,0
+VRME.US,D,20180130,000000,11.5,12.5,11,11.5,1921,0
+VRME.US,D,20180131,000000,12.5,16.49,10.8,12.5,1075,0
+VRME.US,D,20180201,000000,11.5,15,11.5,13.2,1146,0
+VRME.US,D,20180202,000000,13.5,16.48,10.55,15.14,583,0
+VRME.US,D,20180205,000000,16,16,10.7,14.4,2016,0
+VRME.US,D,20180206,000000,12.79,13.86,10,12.98,2824,0
+VRME.US,D,20180207,000000,10.66,13.5,10.66,10.66,964,0
+VRME.US,D,20180208,000000,13.63,14.75,10.5,14.75,1370,0
+VRME.US,D,20180209,000000,14.5,14.5,12.5,13.9,715,0
+VRME.US,D,20180212,000000,12.5,15,12.5,13.51,1224,0
+VRME.US,D,20180213,000000,13.5,14.5,12.15,12.25,220,0
+VRME.US,D,20180214,000000,14,15.4,12.01,15.4,842,0
+VRME.US,D,20180215,000000,13.85,15.4,11,11,2145,0
+VRME.US,D,20180216,000000,11.5,14.9,11,14.9,2062,0
+VRME.US,D,20180220,000000,14.85,14.95,11.53,11.54,1472,0
+VRME.US,D,20180221,000000,12,14.4,12,14.4,100,0
+VRME.US,D,20180222,000000,14.5,14.5,11.55,12.25,2564,0
+VRME.US,D,20180223,000000,12.25,13.5,11,12,2388,0
+VRME.US,D,20180226,000000,12,12.5,11.26,11.51,482,0
+VRME.US,D,20180227,000000,12.25,13,10.5,12,1354,0
+VRME.US,D,20180228,000000,12.5,12.5,10.51,10.51,316,0
+VRME.US,D,20180301,000000,12.5,12.5,10.5,10.51,694,0
+VRME.US,D,20180302,000000,10.56,10.56,10.56,10.56,92,0
+VRME.US,D,20180305,000000,11.5,13,9.6,11.7,2950,0
+VRME.US,D,20180306,000000,11.5,11.65,9.92,9.95,589,0
+VRME.US,D,20180307,000000,11.65,11.65,10.01,10.25,854,0
+VRME.US,D,20180308,000000,10.8,10.8,10.25,10.25,2540,0
+VRME.US,D,20180309,000000,10.5,13.95,10.37,10.75,1341,0
+VRME.US,D,20180312,000000,11,13,10.5,13,941,0
+VRME.US,D,20180313,000000,12,13,10.5,12.45,1162,0
+VRME.US,D,20180314,000000,12.5,13.95,10.5,10.5,483,0
+VRME.US,D,20180315,000000,11.65,11.65,11.65,11.65,5,0
+VRME.US,D,20180316,000000,11.95,11.95,11.74,11.74,120,0
+VRME.US,D,20180319,000000,12.41,13.49,10.5,12.9,2979,0
+VRME.US,D,20180320,000000,13,13,11.5,11.5,1089,0
+VRME.US,D,20180321,000000,12.4,12.5,11.5,11.5,195,0
+VRME.US,D,20180322,000000,12.4,12.5,11,12.4,364,0
+VRME.US,D,20180323,000000,12.5,14,11.95,13.99,1020,0
+VRME.US,D,20180326,000000,13.99,13.99,13.99,13.99,10,0
+VRME.US,D,20180327,000000,12.5,13.35,12,12.5,1819,0
+VRME.US,D,20180328,000000,13.35,13.35,12.5,13.35,83,0
+VRME.US,D,20180329,000000,13.99,13.99,12,13.95,701,0
+VRME.US,D,20180402,000000,13.95,13.95,13.95,13.95,16,0
+VRME.US,D,20180403,000000,13.95,13.95,12.5,13.95,392,0
+VRME.US,D,20180404,000000,13.99,13.99,13.99,13.99,9,0
+VRME.US,D,20180405,000000,13.99,14,12.05,12.05,283,0
+VRME.US,D,20180406,000000,12.5,14,12.5,14,72,0
+VRME.US,D,20180409,000000,14,14,13,14,88,0
+VRME.US,D,20180410,000000,14,14,13,14,29,0
+VRME.US,D,20180411,000000,13,14,12.5,12.5,230,0
+VRME.US,D,20180412,000000,12.5,12.5,12.5,12.5,80,0
+VRME.US,D,20180413,000000,13.49,13.49,12,12,225,0
+VRME.US,D,20180416,000000,12,13,12,13,271,0
+VRME.US,D,20180417,000000,13,14.25,12,14.25,1939,0
+VRME.US,D,20180418,000000,14.5,15,12.5,14,581,0
+VRME.US,D,20180419,000000,12.55,13.5,12.55,13.5,450,0
+VRME.US,D,20180420,000000,13.3,15,13,13.75,1093,0
+VRME.US,D,20180423,000000,14,15,14,15,76,0
+VRME.US,D,20180424,000000,15,15,13.51,14.5,1252,0
+VRME.US,D,20180425,000000,14.5,14.5,14.5,14.5,34,0
+VRME.US,D,20180426,000000,14.5,14.5,12.5,13.49,948,0
+VRME.US,D,20180427,000000,12.5,14,12.5,13.75,769,0
+VRME.US,D,20180430,000000,12.05,14,12.01,14,1045,0
+VRME.US,D,20180501,000000,12.05,13.5,12.05,13.49,532,0
+VRME.US,D,20180502,000000,12,13.5,11.75,12.99,513,0
+VRME.US,D,20180503,000000,12.99,13.12,12.8,13.12,244,0
+VRME.US,D,20180504,000000,13.1,13.5,12.75,13.5,770,0
+VRME.US,D,20180507,000000,13.5,13.5,12,12,875,0
+VRME.US,D,20180508,000000,13.49,13.49,12.5,12.5,400,0
+VRME.US,D,20180509,000000,13.49,13.49,11.5,11.5,549,0
+VRME.US,D,20180510,000000,12,13.45,11.5,12.5,305,0
+VRME.US,D,20180511,000000,13.49,13.49,11.5,11.5,900,0
+VRME.US,D,20180514,000000,12.4,13,11.5,12.95,1152,0
+VRME.US,D,20180515,000000,12.95,12.95,12.95,12.95,20,0
+VRME.US,D,20180516,000000,12.95,13,11,13,1363,0
+VRME.US,D,20180521,000000,11.5,12.37,11,12.37,1060,0
+VRME.US,D,20180522,000000,12.69,12.69,11.25,11.37,362,0
+VRME.US,D,20180523,000000,13,13,12,13,260,0
+VRME.US,D,20180525,000000,13,13,12,13,593,0
+VRME.US,D,20180529,000000,12.9,12.9,12.9,12.9,44,0
+VRME.US,D,20180530,000000,12,13,11,13,296,0
+VRME.US,D,20180531,000000,11.75,13,11,13,140,0
+VRME.US,D,20180601,000000,11,12,11,11.5,271,0
+VRME.US,D,20180604,000000,12.5,12.5,10.75,10.75,1300,0
+VRME.US,D,20180605,000000,11.12,11.12,10.75,10.75,194,0
+VRME.US,D,20180606,000000,10.75,13.25,10.75,11.5,992,0
+VRME.US,D,20180607,000000,12.75,12.75,11.26,12.75,416,0
+VRME.US,D,20180608,000000,11.5,11.5,11.5,11.5,26,0
+VRME.US,D,20180612,000000,9.6,12.5,9.6,11.5,1219,0
+VRME.US,D,20180613,000000,12.5,12.5,11.5,12,542,0
+VRME.US,D,20180614,000000,12.5,12.5,11.2,11.21,509,0
+VRME.US,D,20180615,000000,12.5,12.5,11.5,11.5,226,0
+VRME.US,D,20180618,000000,11.5,13,11.5,13,737,0
+VRME.US,D,20180619,000000,12.5,12.5,11.75,11.75,222,0
+VRME.US,D,20180620,000000,11.75,12.5,10.62,10.62,876,0
+VRME.US,D,20180621,000000,12.5,12.5,11.5,11.5,469,0
+VRME.US,D,20180622,000000,12.5,12.7,11.05,12.7,526,0
+VRME.US,D,20180625,000000,11.51,12.5,11,12.5,577,0
+VRME.US,D,20180626,000000,11,12.25,11,12.25,718,0
+VRME.US,D,20180627,000000,11,12.5,10.5,10.51,885,0
+VRME.US,D,20180628,000000,11.75,11.75,10.85,10.85,100,0
+VRME.US,D,20180629,000000,11.75,11.75,10.51,10.51,878,0
+VRME.US,D,20180702,000000,11.75,11.75,10.11,10.11,1028,0
+VRME.US,D,20180705,000000,11,11.97,10.26,11.97,450,0
+VRME.US,D,20180706,000000,11,12.5,10.26,11.51,3860,0
+VRME.US,D,20180709,000000,12,12.7,11.51,12,1102,0
+VRME.US,D,20180710,000000,12,12,12,12,241,0
+VRME.US,D,20180711,000000,12.01,12.5,12,12.01,423,0
+VRME.US,D,20180712,000000,12.7,13.5,11.51,11.51,793,0
+VRME.US,D,20180713,000000,12.5,13.5,12.01,12.01,340,0
+VRME.US,D,20180716,000000,13.5,13.5,12.01,13.25,704,0
+VRME.US,D,20180717,000000,13.25,14,11.5,12.5,2216,0
+VRME.US,D,20180718,000000,13.5,14,12.5,13.9,502,0
+VRME.US,D,20180719,000000,13.9,14,13.25,13.25,370,0
+VRME.US,D,20180720,000000,13.75,13.75,12.26,13.13,324,0
+VRME.US,D,20180723,000000,13.75,13.75,12.75,12.76,321,0
+VRME.US,D,20180724,000000,13.75,13.75,11.75,12.5,974,0
+VRME.US,D,20180725,000000,13.75,13.75,11.3,11.3,126,0
+VRME.US,D,20180726,000000,13.7,13.75,12.25,13.75,116,0
+VRME.US,D,20180727,000000,12.25,13.75,11.84,11.84,144,0
+VRME.US,D,20180730,000000,13.75,14,11.46,13.44,448,0
+VRME.US,D,20180731,000000,13.44,13.44,13.44,13.44,23,0
+VRME.US,D,20180801,000000,12.5,13.16,12.5,12.75,308,0
+VRME.US,D,20180802,000000,13.45,14,12.5,13,292,0
+VRME.US,D,20180803,000000,14,15,13,15,1237,0
+VRME.US,D,20180806,000000,15,15,13.5,15,160,0
+VRME.US,D,20180807,000000,14.7,15,14.5,14.5,521,0
+VRME.US,D,20180808,000000,15,15,14,14,80,0
+VRME.US,D,20180809,000000,15,15,14,14.5,222,0
+VRME.US,D,20180810,000000,15,15,14.5,14.5,31,0
+VRME.US,D,20180813,000000,14.5,15,14,14,581,0
+VRME.US,D,20180814,000000,14.5,15,13.51,15,420,0
+VRME.US,D,20180815,000000,14.25,14.25,14,14,222,0
+VRME.US,D,20180816,000000,15,15,13,13.5,1453,0
+VRME.US,D,20180817,000000,14.6,14.6,14.6,14.6,31,0
+VRME.US,D,20180820,000000,13.55,15,13.5,15,315,0
+VRME.US,D,20180821,000000,15,15.5,14.5,15,693,0
+VRME.US,D,20180822,000000,15.5,16.5,15.5,16,940,0
+VRME.US,D,20180823,000000,15.5,15.5,15.5,15.5,70,0
+VRME.US,D,20180824,000000,14.05,16.5,14.05,16.5,214,0
+VRME.US,D,20180827,000000,16.5,17.5,14.5,15.75,1115,0
+VRME.US,D,20180828,000000,17.5,17.5,15.1,15.1,570,0
+VRME.US,D,20180829,000000,15.75,17.5,15.75,17.5,248,0
+VRME.US,D,20180830,000000,17.5,17.7,15,17.7,1098,0
+VRME.US,D,20180831,000000,18.5,18.5,15.2,15.8,891,0
+VRME.US,D,20180904,000000,17.5,18.5,15.8,17.5,433,0
+VRME.US,D,20180905,000000,18.5,18.5,16.3,17.5,181,0
+VRME.US,D,20180906,000000,18.5,18.5,16.51,16.51,171,0
+VRME.US,D,20180907,000000,18.5,18.5,17,17,205,0
+VRME.US,D,20180910,000000,17.5,18.5,16,16,670,0
+VRME.US,D,20180911,000000,17.5,18.5,16,16.01,821,0
+VRME.US,D,20180912,000000,16.5,18.5,16.5,18.5,15,0
+VRME.US,D,20180913,000000,18,18.5,16.5,16.5,143,0
+VRME.US,D,20180914,000000,17.25,18,16.5,18,177,0
+VRME.US,D,20180917,000000,17.9,17.9,15,16,529,0
+VRME.US,D,20180918,000000,16,17.5,15.5,15.5,507,0
+VRME.US,D,20180919,000000,17.5,19.5,16.15,16.5,899,0
+VRME.US,D,20180920,000000,16.51,18.45,16.5,16.5,346,0
+VRME.US,D,20180921,000000,16.5,17.94,16.5,16.5,926,0
+VRME.US,D,20180924,000000,17.49,17.75,16.5,17.75,864,0
+VRME.US,D,20180925,000000,18,18,16.5,17.75,843,0
+VRME.US,D,20180926,000000,16.5,18,16.01,16.01,637,0
+VRME.US,D,20180927,000000,18,18,16.75,16.75,46,0
+VRME.US,D,20180928,000000,16.75,18,16,18,1690,0
+VRME.US,D,20181001,000000,16.5,20,16.5,19.5,330,0
+VRME.US,D,20181002,000000,20,20,17.3,17.5,445,0
+VRME.US,D,20181003,000000,19.5,19.5,17.49,18,999,0
+VRME.US,D,20181004,000000,19.5,19.5,17.75,17.75,682,0
+VRME.US,D,20181005,000000,18.25,19.5,18.25,19.5,72,0
+VRME.US,D,20181008,000000,19.5,19.5,18.25,19.5,327,0
+VRME.US,D,20181009,000000,18.5,18.5,18.05,18.05,594,0
+VRME.US,D,20181010,000000,18.05,18.52,18.02,18.51,1033,0
+VRME.US,D,20181011,000000,19,19,18.5,18.5,750,0
+VRME.US,D,20181012,000000,18.5,19,18.5,19,1724,0
+VRME.US,D,20181015,000000,19,19,18.7,18.7,560,0
+VRME.US,D,20181016,000000,18.7,18.7,17.49,17.49,3122,0
+VRME.US,D,20181017,000000,18,18.5,17.5,17.5,320,0
+VRME.US,D,20181018,000000,17.6,17.6,17.6,17.6,114,0
+VRME.US,D,20181019,000000,17.55,18.5,17.49,17.49,602,0
+VRME.US,D,20181022,000000,16.1,17.5,16,17,1276,0
+VRME.US,D,20181023,000000,17.5,17.5,17,17.25,1908,0
+VRME.US,D,20181024,000000,17.5,17.5,17.5,17.5,232,0
+VRME.US,D,20181025,000000,18.5,18.5,17.55,17.55,362,0
+VRME.US,D,20181026,000000,17.55,18.5,16.75,18.5,715,0
+VRME.US,D,20181029,000000,18.5,18.5,17,17,404,0
+VRME.US,D,20181030,000000,17,18,17,17.01,517,0
+VRME.US,D,20181031,000000,18,18,17.1,17.25,261,0
+VRME.US,D,20181102,000000,18,18,17.25,17.25,45,0
+VRME.US,D,20181105,000000,18,18,17.5,17.5,122,0
+VRME.US,D,20181106,000000,17.5,17.5,17.5,17.5,3,0
+VRME.US,D,20181109,000000,17.5,19.5,17.5,17.5,96,0
+VRME.US,D,20181112,000000,17.9,19.5,17.9,19,49,0
+VRME.US,D,20181113,000000,17.5,17.5,17,17,250,0
+VRME.US,D,20181114,000000,17.75,17.75,17,17,414,0
+VRME.US,D,20181115,000000,16.5,17,16.05,16.05,219,0
+VRME.US,D,20181116,000000,16.05,16.75,16,16,1680,0
+VRME.US,D,20181119,000000,15.75,15.75,14.87,15,744,0
+VRME.US,D,20181120,000000,15,15.25,15,15,922,0
+VRME.US,D,20181121,000000,15,15.5,15,15,260,0
+VRME.US,D,20181126,000000,15,15.77,15,15.53,926,0
+VRME.US,D,20181127,000000,15.25,15.25,14.5,15,1326,0
+VRME.US,D,20181128,000000,15,15,14.5,15,504,0
+VRME.US,D,20181129,000000,15,15.5,10,14.99,427,0
+VRME.US,D,20181130,000000,14.99,15,14,14.25,2902,0
+VRME.US,D,20181203,000000,14.5,14.5,14.5,14.5,40,0
+VRME.US,D,20181204,000000,14.71,15,14.71,15,58,0
+VRME.US,D,20181206,000000,14.42,14.42,14.25,14.25,460,0
+VRME.US,D,20181207,000000,14.25,14.5,14.25,14.25,324,0
+VRME.US,D,20181210,000000,14.55,14.55,13.25,14,784,0
+VRME.US,D,20181211,000000,14.5,14.5,14.15,14.15,50,0
+VRME.US,D,20181212,000000,14.15,14.15,13,13.26,946,0
+VRME.US,D,20181214,000000,14,14,13.33,13.33,170,0
+VRME.US,D,20181217,000000,13.29,13.29,13.29,13.29,42,0
+VRME.US,D,20181218,000000,13.26,13.26,13.26,13.26,100,0
+VRME.US,D,20181219,000000,13.26,13.26,6.85,11.5,421,0
+VRME.US,D,20181220,000000,10,11,10,10.5,802,0
+VRME.US,D,20181221,000000,12,12,11,11,1402,0
+VRME.US,D,20181224,000000,10.55,11.2,10.55,11,642,0
+VRME.US,D,20181226,000000,11.01,11.01,10,11,336,0
+VRME.US,D,20181227,000000,10.75,11,10,10,680,0
+VRME.US,D,20181228,000000,9.75,11,9.75,11,330,0
+VRME.US,D,20181231,000000,11,11,10.97,10.97,410,0
+VRME.US,D,20190103,000000,11,13,11,13,2404,0
+VRME.US,D,20190104,000000,13,14,12.5,14,1044,0
+VRME.US,D,20190107,000000,13,13,12.5,12.5,832,0
+VRME.US,D,20190108,000000,12.54,12.54,12.5,12.5,666,0
+VRME.US,D,20190109,000000,13,13,12.93,12.93,154,0
+VRME.US,D,20190111,000000,12.93,12.93,12.5,12.5,488,0
+VRME.US,D,20190114,000000,13.93,14,12.5,12.5,42,0
+VRME.US,D,20190115,000000,12.5,12.5,12.5,12.5,222,0
+VRME.US,D,20190117,000000,14,15,12.54,13,418,0
+VRME.US,D,20190118,000000,15,15,13,13,708,0
+VRME.US,D,20190122,000000,15,15,12.04,12.04,1733,0
+VRME.US,D,20190123,000000,11.01,11.01,10.5,10.97,2183,0
+VRME.US,D,20190124,000000,12.4,12.4,11.5,11.5,60,0
+VRME.US,D,20190125,000000,11.5,11.5,10,10.5,746,0
+VRME.US,D,20190128,000000,12.4,12.5,10,10,570,0
+VRME.US,D,20190129,000000,10.76,10.76,10,10,600,0
+VRME.US,D,20190130,000000,11,11,11,11,70,0
+VRME.US,D,20190131,000000,12.14,12.14,12.14,12.14,10,0
+VRME.US,D,20190205,000000,12.04,12.04,11.01,11.76,63,0
+VRME.US,D,20190207,000000,11.98,11.98,11.98,11.98,10,0
+VRME.US,D,20190208,000000,11.38,11.38,11.38,11.38,10,0
+VRME.US,D,20190211,000000,12,12.4,11.23,11.23,235,0
+VRME.US,D,20190212,000000,11.25,11.25,10.13,11.25,150,0
+VRME.US,D,20190213,000000,10,12.45,10,12.45,66,0
+VRME.US,D,20190214,000000,12.45,12.45,11.5,12.16,110,0
+VRME.US,D,20190215,000000,12.45,12.45,12.45,12.45,20,0
+VRME.US,D,20190219,000000,11.51,11.51,11.5,11.5,250,0
+VRME.US,D,20190220,000000,12.45,12.45,11.5,12.25,591,0
+VRME.US,D,20190221,000000,12.25,12.25,11.87,12,172,0
+VRME.US,D,20190222,000000,12.5,14.9,11.5,14.9,1622,0
+VRME.US,D,20190225,000000,14,14.5,11.5,12.5,284,0
+VRME.US,D,20190226,000000,12.5,15,12.5,15,71,0
+VRME.US,D,20190227,000000,14.99,14.99,14.99,14.99,4,0
+VRME.US,D,20190228,000000,13,13,11,11,1016,0
+VRME.US,D,20190301,000000,15,15,12,12,120,0
+VRME.US,D,20190304,000000,12.5,12.5,10.27,10.27,2824,0
+VRME.US,D,20190305,000000,10.02,11,10,10,1497,0
+VRME.US,D,20190306,000000,9.75,11,9.75,10,811,0
+VRME.US,D,20190308,000000,10.26,11,9.75,11,183,0
+VRME.US,D,20190311,000000,10.78,12,10.78,12,8,0
+VRME.US,D,20190312,000000,10.5,10.5,10.5,10.5,500,0
+VRME.US,D,20190313,000000,10.13,10.5,9.75,10.5,250,0
+VRME.US,D,20190314,000000,11.48,11.48,11.25,11.25,94,0
+VRME.US,D,20190315,000000,11.49,12.5,11.49,12,585,0
+VRME.US,D,20190318,000000,11.5,11.5,11.5,11.5,100,0
+VRME.US,D,20190319,000000,10.5,11.5,10.5,11.5,470,0
+VRME.US,D,20190320,000000,11,11,11,11,912,0
+VRME.US,D,20190321,000000,12.5,17.65,12.5,15,5822,0
+VRME.US,D,20190322,000000,14.99,15,13.88,15,167,0
+VRME.US,D,20190325,000000,13,13,10.33,12.5,1777,0
+VRME.US,D,20190326,000000,12,12.5,12,12.5,352,0
+VRME.US,D,20190327,000000,12.5,12.5,9,10.85,4250,0
+VRME.US,D,20190328,000000,11.5,14.88,11.5,12.05,1424,0
+VRME.US,D,20190329,000000,13.52,14.78,11.05,14.46,506,0
+VRME.US,D,20190402,000000,12.5,12.5,9.8,11.14,1218,0
+VRME.US,D,20190403,000000,10,12.5,9.75,11.25,1256,0
+VRME.US,D,20190404,000000,11,11,9.75,9.75,171,0
+VRME.US,D,20190405,000000,8,12.5,7.94,10.52,1013,0
+VRME.US,D,20190408,000000,10.69,12.45,10.69,12.45,274,0
+VRME.US,D,20190409,000000,11.43,11.43,11.43,11.43,2,0
+VRME.US,D,20190410,000000,12.45,12.5,11.5,11.5,510,0
+VRME.US,D,20190415,000000,11.5,11.75,11,11.5,674,0
+VRME.US,D,20190416,000000,12,14.5,12,14.5,518,0
+VRME.US,D,20190417,000000,11.5,12.5,11.5,12.5,332,0
+VRME.US,D,20190418,000000,11.5,11.5,11.5,11.5,30,0
+VRME.US,D,20190422,000000,11,12.5,10,12.5,726,0
+VRME.US,D,20190423,000000,12.5,12.5,12.5,12.5,100,0
+VRME.US,D,20190424,000000,12.5,12.5,12.5,12.5,340,0
+VRME.US,D,20190425,000000,12.2,12.5,11,12.26,667,0
+VRME.US,D,20190429,000000,12.5,12.5,11,11,172,0
+VRME.US,D,20190501,000000,12,12,12,12,200,0
+VRME.US,D,20190507,000000,10.5,12.5,10.5,12.5,169,0
+VRME.US,D,20190508,000000,11.5,12,11.5,12,274,0
+VRME.US,D,20190509,000000,12,12,11.5,11.5,124,0
+VRME.US,D,20190510,000000,11.5,11.5,11.5,11.5,48,0
+VRME.US,D,20190513,000000,12,12,11.5,11.5,103,0
+VRME.US,D,20190514,000000,12,12,11.5,11.5,153,0
+VRME.US,D,20190515,000000,11.5,12,11.5,12,347,0
+VRME.US,D,20190516,000000,11.5,11.75,11.5,11.5,847,0
+VRME.US,D,20190517,000000,11,12,11,12,300,0
+VRME.US,D,20190520,000000,12,12,12,12,4,0
+VRME.US,D,20190521,000000,11.95,11.95,11.95,11.95,9,0
+VRME.US,D,20190522,000000,11.85,12.45,11.85,12.45,319,0
+VRME.US,D,20190523,000000,11.7,11.7,11,11,515,0
+VRME.US,D,20190524,000000,11.52,11.52,11.5,11.5,860,0
+VRME.US,D,20190528,000000,11.75,11.75,11.5,11.59,711,0
+VRME.US,D,20190529,000000,11.75,11.75,11.59,11.59,1250,0
+VRME.US,D,20190530,000000,11.5,12,11.25,11.94,639,0
+VRME.US,D,20190531,000000,11.6,13.95,11.6,12.45,2015,0
+VRME.US,D,20190603,000000,12.22,12.4,11.5,11.75,571,0
+VRME.US,D,20190604,000000,12.4,12.5,11.75,11.75,1390,0
+VRME.US,D,20190605,000000,12,12.59,12,12,559,0
+VRME.US,D,20190606,000000,13.95,13.95,7.63,8.5,5280,0
+VRME.US,D,20190607,000000,9,12.5,8,8,8652,0
+VRME.US,D,20190610,000000,9,10,5,6.95,10399,0
+VRME.US,D,20190611,000000,7.45,9.5,7.45,8,2400,0
+VRME.US,D,20190612,000000,9.49,9.49,8,8,677,0
+VRME.US,D,20190613,000000,8.9,8.9,8.9,8.9,10,0
+VRME.US,D,20190614,000000,8.69,8.69,8.69,8.69,32,0
+VRME.US,D,20190618,000000,8.13,8.35,8,8.21,102,0
+VRME.US,D,20190619,000000,8.28,8.5,8.28,8.45,274,0
+VRME.US,D,20190620,000000,8.75,9.05,8.75,9.05,447,0
+VRME.US,D,20190621,000000,8.9,8.9,8.9,8.9,11,0
+VRME.US,D,20190625,000000,8.9,8.9,8.9,8.9,206,0
+VRME.US,D,20190626,000000,8,8,7,7,1965,0
+VRME.US,D,20190627,000000,7.5,7.5,7.5,7.5,55,0
+VRME.US,D,20190628,000000,7.5,7.5,6.75,6.75,860,0
+VRME.US,D,20190701,000000,7,7.49,7,7.49,145,0
+VRME.US,D,20190702,000000,6.39,6.65,6.37,6.65,183,0
+VRME.US,D,20190703,000000,7,7,7,7,350,0
+VRME.US,D,20190708,000000,7,7,6.75,6.75,678,0
+VRME.US,D,20190709,000000,6.75,6.75,6.75,6.75,263,0
+VRME.US,D,20190710,000000,6.75,7.5,6.75,7.5,578,0
+VRME.US,D,20190711,000000,7,7,6.5,7,1665,0
+VRME.US,D,20190712,000000,6.93,7.25,6.93,7.25,94,0
+VRME.US,D,20190716,000000,7,7,6.85,7,432,0
+VRME.US,D,20190717,000000,6.93,6.93,6.85,6.85,502,0
+VRME.US,D,20190718,000000,7,7.5,7,7,1538,0
+VRME.US,D,20190719,000000,7.5,7.5,7.5,7.5,2876,0
+VRME.US,D,20190722,000000,7,7,7,7,184,0
+VRME.US,D,20190724,000000,6.75,7,6.75,7,520,0
+VRME.US,D,20190725,000000,6.75,6.75,6.75,6.75,96,0
+VRME.US,D,20190726,000000,6.75,6.75,6.75,6.75,1023,0
+VRME.US,D,20190729,000000,6.78,7.1,5.25,5.61,3519,0
+VRME.US,D,20190730,000000,6,6.5,5.51,5.75,849,0
+VRME.US,D,20190731,000000,5.27,5.75,3.73,4.37,13293,0
+VRME.US,D,20190801,000000,4.5,4.5,4.25,4.37,1262,0
+VRME.US,D,20190802,000000,4.75,4.75,4.75,4.75,200,0
+VRME.US,D,20190805,000000,4.75,4.75,4.25,4.25,47,0
+VRME.US,D,20190806,000000,4.5,4.5,4,4,3380,0
+VRME.US,D,20190807,000000,4.5,4.5,4.5,4.5,300,0
+VRME.US,D,20190808,000000,4.61,6.5,4.56,4.75,311,0
+VRME.US,D,20190812,000000,5,5,4.5,4.62,183,0
+VRME.US,D,20190813,000000,4.75,7,4.75,7,730,0
+VRME.US,D,20190815,000000,5.37,6,4.75,6,226,0
+VRME.US,D,20190816,000000,4.75,5.5,4.75,5.5,680,0
+VRME.US,D,20190819,000000,6.5,6.5,4.73,5.2,1128,0
+VRME.US,D,20190820,000000,4.95,5.25,4.95,5.25,440,0
+VRME.US,D,20190821,000000,5.25,8.99,4.56,6,3670,0
+VRME.US,D,20190822,000000,5.3,5.3,5,5,945,0
+VRME.US,D,20190823,000000,5,5,4.5,4.5,700,0
+VRME.US,D,20190826,000000,5.15,7.5,5.15,6,4299,0
+VRME.US,D,20190827,000000,6.5,6.9,5.5,5.5,3311,0
+VRME.US,D,20190829,000000,5.7,5.7,5,5,1749,0
+VRME.US,D,20190830,000000,5,5,5,5,2000,0
+VRME.US,D,20190904,000000,4.5,4.5,3.5,3.7,4300,0
+VRME.US,D,20190905,000000,4.1,5,3.97,4.5,963,0
+VRME.US,D,20190906,000000,5,5,4.75,4.75,220,0
+VRME.US,D,20190910,000000,4.75,5.9,4.75,5.05,604,0
+VRME.US,D,20190911,000000,5.5,6,4.5,5.12,4629,0
+VRME.US,D,20190912,000000,4.25,4.65,3.5,4.65,3210,0
+VRME.US,D,20190913,000000,3.75,3.75,3,3.5,13452,0
+VRME.US,D,20190916,000000,3.7,3.75,3.5,3.75,1058,0
+VRME.US,D,20190917,000000,3.67,4.25,3.25,4,4854,0
+VRME.US,D,20190918,000000,3.75,3.75,3.75,3.75,204,0
+VRME.US,D,20190919,000000,3.75,3.75,3.5,3.5,392,0
+VRME.US,D,20190920,000000,3.75,4,3.75,4,904,0
+VRME.US,D,20190923,000000,3.84,5.39,3.84,4.75,3229,0
+VRME.US,D,20190924,000000,4.95,5,4.45,4.75,1579,0
+VRME.US,D,20190925,000000,4.7,4.7,4.7,4.7,231,0
+VRME.US,D,20190926,000000,4.75,6,4.27,4.27,4580,0
+VRME.US,D,20190927,000000,5,5,5,5,738,0
+VRME.US,D,20191001,000000,4.85,4.85,4.85,4.85,470,0
+VRME.US,D,20191002,000000,4.5,5,4.5,5,1267,0
+VRME.US,D,20191003,000000,5,5.45,4.87,5,3340,0
+VRME.US,D,20191004,000000,5.44,5.44,5,5.39,622,0
+VRME.US,D,20191007,000000,5.5,5.6,5,5,4197,0
+VRME.US,D,20191008,000000,5,6,5,5.5,2856,0
+VRME.US,D,20191009,000000,5.4,5.5,5.4,5.5,88,0
+VRME.US,D,20191010,000000,5.4,5.5,5.3,5.5,4383,0
+VRME.US,D,20191011,000000,6,6,5.25,5.25,1379,0
+VRME.US,D,20191014,000000,5.5,6,5.5,6,424,0
+VRME.US,D,20191015,000000,6,6,6,6,4,0
+VRME.US,D,20191016,000000,5.25,5.5,5.22,5.25,1352,0
+VRME.US,D,20191017,000000,5.42,6,4.65,4.65,728,0
+VRME.US,D,20191018,000000,4.79,4.79,4.79,4.79,200,0
+VRME.US,D,20191021,000000,5.75,5.75,5.44,5.44,1800,0
+VRME.US,D,20191022,000000,5.65,5.65,5.6,5.6,100,0
+VRME.US,D,20191023,000000,5.44,5.44,5,5,104,0
+VRME.US,D,20191024,000000,5.33,5.33,4.25,4.25,434,0
+VRME.US,D,20191025,000000,4.5,4.5,3.5,4.28,8401,0
+VRME.US,D,20191028,000000,4.28,4.28,3.36,3.7,4202,0
+VRME.US,D,20191029,000000,3.95,3.95,3.75,3.75,600,0
+VRME.US,D,20191030,000000,3.8,4.25,2.37,3,13716,0
+VRME.US,D,20191031,000000,3,3,2.75,3,4165,0
+VRME.US,D,20191101,000000,2.8,2.85,2.5,2.5,23173,0
+VRME.US,D,20191104,000000,3,3.99,3,3.62,643,0
+VRME.US,D,20191105,000000,3.25,4,3.25,4,1448,0
+VRME.US,D,20191106,000000,3.25,3.25,3.25,3.25,1200,0
+VRME.US,D,20191107,000000,3.12,3.5,3,3.5,1853,0
+VRME.US,D,20191111,000000,3.5,3.5,3.5,3.5,60,0
+VRME.US,D,20191112,000000,3.25,3.5,3,3.5,260,0
+VRME.US,D,20191113,000000,3.25,4.74,3,4.74,1036,0
+VRME.US,D,20191114,000000,4.74,4.74,2.05,2.5,213836,0
+VRME.US,D,20191115,000000,2.9,3,2.37,3,25565,0
+VRME.US,D,20191118,000000,3.1,3.5,2.75,2.75,3680,0
+VRME.US,D,20191119,000000,2.93,2.96,2.75,2.75,784,0
+VRME.US,D,20191120,000000,2.5,2.75,2.4,2.75,17605,0
+VRME.US,D,20191121,000000,2.75,4,2.75,4,27705,0
+VRME.US,D,20191122,000000,3.5,3.5,3.35,3.35,5434,0
+VRME.US,D,20191125,000000,3.51,3.7,3.2,3.2,7424,0
+VRME.US,D,20191126,000000,3.25,3.5,3.05,3.25,36635,0
+VRME.US,D,20191127,000000,3.25,3.75,3.25,3.69,4357,0
+VRME.US,D,20191129,000000,3.7,3.75,3.55,3.75,558,0
+VRME.US,D,20191202,000000,3.75,3.75,3.62,3.62,2252,0
+VRME.US,D,20191203,000000,3.72,3.72,3.35,3.5,4457,0
+VRME.US,D,20191204,000000,3.6,3.6,3.41,3.41,1600,0
+VRME.US,D,20191205,000000,3.5,3.5,3.41,3.5,280,0
+VRME.US,D,20191206,000000,3.45,3.7,3.45,3.7,2500,0
+VRME.US,D,20191209,000000,3.7,3.7,3.36,3.47,8598,0
+VRME.US,D,20191210,000000,3.5,3.5,3.5,3.5,400,0
+VRME.US,D,20191211,000000,3.5,3.75,3.5,3.75,4635,0
+VRME.US,D,20191212,000000,3.65,3.65,3.62,3.62,8000,0
+VRME.US,D,20191213,000000,3.75,3.97,3.42,3.5,16525,0
+VRME.US,D,20191216,000000,3.5,3.5,3.5,3.5,2038,0
+VRME.US,D,20191217,000000,3.5,3.65,3.31,3.65,1700,0
+VRME.US,D,20191218,000000,3.69,3.69,3.69,3.69,409,0
+VRME.US,D,20191219,000000,3.69,3.75,3.55,3.75,656,0
+VRME.US,D,20191220,000000,3.55,3.75,3.55,3.75,328,0
+VRME.US,D,20191223,000000,3.75,3.75,3.55,3.65,959,0
+VRME.US,D,20191224,000000,3.55,3.7,3.54,3.7,662,0
+VRME.US,D,20191226,000000,3.55,3.55,3.37,3.37,4501,0
+VRME.US,D,20191227,000000,3.5,3.5,3,3,4497,0
+VRME.US,D,20191230,000000,3,3.27,2.9,3.05,6653,0
+VRME.US,D,20191231,000000,3.27,3.5,3.05,3.49,429,0
+VRME.US,D,20200102,000000,3.43,3.43,3,3.43,1700,0
+VRME.US,D,20200103,000000,3.15,3.15,3.15,3.15,450,0
+VRME.US,D,20200106,000000,3.45,4,3.4,3.5,13342,0
+VRME.US,D,20200107,000000,4,5.85,3.25,5.85,7685,0
+VRME.US,D,20200108,000000,5.82,7.52,5.25,6.02,13902,0
+VRME.US,D,20200109,000000,6.62,7.44,5.75,6.25,27285,0
+VRME.US,D,20200110,000000,6.25,6.25,6.24,6.25,323,0
+VRME.US,D,20200113,000000,6.4,6.5,6.4,6.41,212,0
+VRME.US,D,20200114,000000,7,7.1,5.85,6.95,8627,0
+VRME.US,D,20200115,000000,6.75,6.75,5.9,5.9,863,0
+VRME.US,D,20200116,000000,5.88,6.5,5.88,6.19,358,0
+VRME.US,D,20200117,000000,6,7.5,5,7.5,23417,0
+VRME.US,D,20200121,000000,6.2,7.5,4.5,6.24,2818,0
+VRME.US,D,20200122,000000,6.22,6.88,6,6,1033,0
+VRME.US,D,20200123,000000,6.5,6.5,5.86,6.25,1372,0
+VRME.US,D,20200124,000000,6.12,7.12,6.12,6.5,2833,0
+VRME.US,D,20200127,000000,7,7,5.25,6,8300,0
+VRME.US,D,20200128,000000,6,6,5.25,5.54,2988,0
+VRME.US,D,20200129,000000,6,7,5.75,6.74,2405,0
+VRME.US,D,20200130,000000,7,7,6.25,6.37,2758,0
+VRME.US,D,20200131,000000,6.5,7,6.15,6.4,1637,0
+VRME.US,D,20200203,000000,6.15,6.45,6.15,6.3,2052,0
+VRME.US,D,20200204,000000,6.45,6.5,6.45,6.48,761,0
+VRME.US,D,20200205,000000,6.5,6.5,6.02,6.5,57,0
+VRME.US,D,20200206,000000,6.21,6.48,6.21,6.22,3154,0
+VRME.US,D,20200207,000000,6.25,7,6.22,7,10317,0
+VRME.US,D,20200210,000000,7,7.25,6.75,7,4202,0
+VRME.US,D,20200211,000000,6.75,6.75,6.5,6.61,11207,0
+VRME.US,D,20200212,000000,7.25,7.25,6.7,6.7,246,0
+VRME.US,D,20200213,000000,7.12,7.25,6.75,7.25,688,0
+VRME.US,D,20200214,000000,7,7,6.63,7,1214,0
+VRME.US,D,20200218,000000,7,7,6.63,7,889,0
+VRME.US,D,20200219,000000,6.5,6.5,6.5,6.5,20,0
+VRME.US,D,20200220,000000,6.41,6.41,5.22,5.22,2176,0
+VRME.US,D,20200221,000000,5.74,6,5.74,6,1432,0
+VRME.US,D,20200224,000000,5.75,6,5.5,6,1010,0
+VRME.US,D,20200225,000000,6,6,5.5,5.75,2494,0
+VRME.US,D,20200226,000000,5.5,5.5,5.2,5.5,5071,0
+VRME.US,D,20200227,000000,5.2,5.5,5.2,5.5,1938,0
+VRME.US,D,20200228,000000,5.5,5.5,5.2,5.2,1174,0
+VRME.US,D,20200302,000000,5,5.5,5,5.5,212,0
+VRME.US,D,20200303,000000,5,5.5,5,5.5,241,0
+VRME.US,D,20200304,000000,7,7,5,5.25,5643,0
+VRME.US,D,20200305,000000,5.75,6,5.25,6,775,0
+VRME.US,D,20200306,000000,5,5.74,5,5.74,2082,0
+VRME.US,D,20200309,000000,5.35,5.7,5,5.25,550,0
+VRME.US,D,20200310,000000,5.5,5.5,4.75,5,980,0
+VRME.US,D,20200311,000000,4.5,4.75,3,3.5,8774,0
+VRME.US,D,20200312,000000,3,4.13,3,3.75,1356,0
+VRME.US,D,20200313,000000,3.33,5,3.25,5,1934,0
+VRME.US,D,20200316,000000,4.95,5,4,4.5,1002,0
+VRME.US,D,20200317,000000,4.5,4.5,4,4.25,1097,0
+VRME.US,D,20200318,000000,3.75,3.75,3.62,3.62,320,0
+VRME.US,D,20200319,000000,3.62,4,3,3.77,1228,0
+VRME.US,D,20200320,000000,3.5,3.87,3.25,3.25,3123,0
+VRME.US,D,20200323,000000,3.63,3.63,3.26,3.26,151,0
+VRME.US,D,20200324,000000,3.45,4.5,3.26,3.35,3058,0
+VRME.US,D,20200325,000000,3.47,4,3.35,4,440,0
+VRME.US,D,20200326,000000,4,4,3.35,3.35,4190,0
+VRME.US,D,20200327,000000,3.75,4,3.39,3.39,1097,0
+VRME.US,D,20200330,000000,3.3,4.25,3.3,3.3,700,0
+VRME.US,D,20200331,000000,3.82,4.22,3.5,4.22,68,0
+VRME.US,D,20200401,000000,4.25,4.25,3.41,3.41,1394,0
+VRME.US,D,20200402,000000,3.97,4.5,3.4,4.5,3064,0
+VRME.US,D,20200403,000000,4.5,4.5,3.12,3.35,3940,0
+VRME.US,D,20200406,000000,3.69,3.69,3.69,3.69,700,0
+VRME.US,D,20200407,000000,4,4,3,3.25,2105,0
+VRME.US,D,20200408,000000,3.25,3.5,3.25,3.5,772,0
+VRME.US,D,20200409,000000,3.5,4,3.5,4,4772,0
+VRME.US,D,20200413,000000,4,4,3.5,3.5,880,0
+VRME.US,D,20200414,000000,3.75,4,3.55,4,1705,0
+VRME.US,D,20200415,000000,4,4,3,3.5,1956,0
+VRME.US,D,20200416,000000,3.75,4.05,3.4,4.02,1555,0
+VRME.US,D,20200417,000000,4,4,3.4,4,816,0
+VRME.US,D,20200420,000000,4,4,3.4,3.5,2770,0
+VRME.US,D,20200421,000000,3.5,4.13,3.5,4.13,1682,0
+VRME.US,D,20200422,000000,4.49,4.49,4.01,4.25,431,0
+VRME.US,D,20200423,000000,4.25,4.49,4.01,4.49,1161,0
+VRME.US,D,20200424,000000,4.25,4.49,4.01,4.25,597,0
+VRME.US,D,20200427,000000,4.49,4.5,4.13,4.25,2484,0
+VRME.US,D,20200428,000000,4.49,4.49,4.01,4.29,2110,0
+VRME.US,D,20200429,000000,4.39,4.5,4.3,4.34,1003,0
+VRME.US,D,20200430,000000,4.4,4.42,3.77,4.42,5009,0
+VRME.US,D,20200501,000000,4.3,4.75,4.3,4.75,9683,0
+VRME.US,D,20200504,000000,4.75,4.75,4.57,4.75,408,0
+VRME.US,D,20200505,000000,4.57,5.75,4.57,5.75,2153,0
+VRME.US,D,20200506,000000,5.25,5.75,4.75,5,3516,0
+VRME.US,D,20200507,000000,5.25,5.25,4.3,5,515,0
+VRME.US,D,20200508,000000,4.5,5.1,4.5,5,2332,0
+VRME.US,D,20200511,000000,5.5,5.5,5,5,1085,0
+VRME.US,D,20200512,000000,5.49,5.75,4.3,4.85,6395,0
+VRME.US,D,20200513,000000,4.82,5.95,4.75,5.02,4641,0
+VRME.US,D,20200514,000000,5.37,5.94,5.1,5.94,3130,0
+VRME.US,D,20200515,000000,5.94,6,4.75,6,1360,0
+VRME.US,D,20200518,000000,6,6,5.5,5.79,2828,0
+VRME.US,D,20200519,000000,5.03,6,5.03,6,5978,0
+VRME.US,D,20200520,000000,6.75,6.75,5.74,6,1610,0
+VRME.US,D,20200521,000000,5.88,5.99,5.5,5.89,839,0
+VRME.US,D,20200522,000000,6,6,4.42,5.25,7906,0
+VRME.US,D,20200526,000000,5.01,5.78,4.75,4.75,3344,0
+VRME.US,D,20200527,000000,4.5,5.39,4.5,5.29,2118,0
+VRME.US,D,20200528,000000,4.75,5.49,4.75,4.88,8652,0
+VRME.US,D,20200529,000000,5.49,5.5,4.9,5.39,1409,0
+VRME.US,D,20200601,000000,5.5,5.99,5.39,5.99,6748,0
+VRME.US,D,20200602,000000,5.99,5.99,5,5.25,1220,0
+VRME.US,D,20200603,000000,5.49,5.99,5.26,5.99,1645,0
+VRME.US,D,20200604,000000,5.99,5.99,5.99,5.99,124,0
+VRME.US,D,20200605,000000,5.99,5.99,5.25,5.5,2493,0
+VRME.US,D,20200608,000000,5.5,5.5,4.32,5.1,4815,0
+VRME.US,D,20200609,000000,5.17,5.7,4.87,5.7,2868,0
+VRME.US,D,20200610,000000,5.5,6,5.12,5.49,7941,0
+VRME.US,D,20200611,000000,5.5,5.75,5.15,5.67,6672,0
+VRME.US,D,20200612,000000,5.99,6,5.12,5.99,10127,0
+VRME.US,D,20200615,000000,6,6,5.65,6,11848,0
+VRME.US,D,20200616,000000,5.78,6.5,5.78,5.78,19956,0
+VRME.US,D,20200617,000000,5.93,6.49,5.5,6.25,31810,0
+VRME.US,D,20200618,000000,3.48,4.35,3.48,3.9,403498,0
+VRME.US,D,20200619,000000,4.1,4.2,3.91,3.95,157566,0
+VRME.US,D,20200622,000000,4.1,4.19,3.95,4.0175,273835,0
+VRME.US,D,20200623,000000,4.1,4.1,3.8342,3.9,243226,0
+VRME.US,D,20200624,000000,3.8,4.1494,3.33,3.49,387611,0
+VRME.US,D,20200625,000000,3.82,4.16,3.51,4.16,472263,0
+VRME.US,D,20200626,000000,4.1,4.1,3.74,3.91,141036,0
+VRME.US,D,20200629,000000,3.91,4,3.75,3.86,63072,0
+VRME.US,D,20200630,000000,3.83,3.88,3.65,3.81,119901,0
+VRME.US,D,20200701,000000,3.69,3.9,3.66,3.85,71448,0
+VRME.US,D,20200702,000000,3.9,3.97,3.75,3.85,32741,0
+VRME.US,D,20200706,000000,3.9,3.988,3.8,3.87,33744,0
+VRME.US,D,20200707,000000,3.9,3.95,3.79,3.79,16140,0
+VRME.US,D,20200708,000000,3.95,4.4,3.7818,3.86,277854,0
+VRME.US,D,20200709,000000,4,4.12,3.67,4.03,135596,0
+VRME.US,D,20200710,000000,4.09,4.09,3.59,3.9,61626,0
+VRME.US,D,20200713,000000,4.03,4.03,3.7,3.72,70036,0
+VRME.US,D,20200714,000000,3.94,4,3.53,3.8,61843,0
+VRME.US,D,20200715,000000,3.76,3.85,3.696,3.72,55475,0
+VRME.US,D,20200716,000000,3.65,3.75,3.65,3.7,34053,0
+VRME.US,D,20200717,000000,3.72,3.9,3.67,3.71,61391,0
+VRME.US,D,20200720,000000,3.75,3.8646,3.61,3.67,20767,0
+VRME.US,D,20200721,000000,3.62,3.77,3.5,3.68,57403,0
+VRME.US,D,20200722,000000,3.68,3.7,3.55,3.69,26748,0
+VRME.US,D,20200723,000000,3.63,3.75,3.555,3.65,29994,0
+VRME.US,D,20200724,000000,3.6,3.6484,3.55,3.59,13879,0
+VRME.US,D,20200727,000000,3.54,3.7,3.5,3.57,26227,0
+VRME.US,D,20200728,000000,3.6,4,3.38,3.38,152858,0
+VRME.US,D,20200729,000000,3.39,3.55,3.39,3.43,43106,0
+VRME.US,D,20200730,000000,3.44,3.6,3.35,3.59,64544,0
+VRME.US,D,20200731,000000,3.5375,3.65,3.46,3.58,58208,0
+VRME.US,D,20200803,000000,3.51,4,3.4832,3.805,66014,0
+VRME.US,D,20200804,000000,3.7134,3.95,3.6,3.79,97782,0
+VRME.US,D,20200805,000000,3.75,3.83,3.7,3.76,46164,0
+VRME.US,D,20200806,000000,3.71,3.79,3.66,3.78,49877,0
+VRME.US,D,20200807,000000,3.67,4.135,3.6134,4.1,98997,0
+VRME.US,D,20200810,000000,4.15,4.19,3.555,4,267440,0
+VRME.US,D,20200811,000000,3.96,4.83,3.85,4.5,269550,0
+VRME.US,D,20200812,000000,4.63,4.882,4.3267,4.5,681569,0
+VRME.US,D,20200813,000000,4.39,4.7,4.31,4.47,260976,0
+VRME.US,D,20200814,000000,4.36,4.64,3.788,4.52,326871,0
+VRME.US,D,20200817,000000,4.6,4.97,4.26,4.6,243241,0
+VRME.US,D,20200818,000000,4.61,4.75,4.25,4.39,113685,0
+VRME.US,D,20200819,000000,4.33,4.49,4.1406,4.26,116197,0
+VRME.US,D,20200820,000000,4.5,4.59,4.15,4.15,215104,0
+VRME.US,D,20200821,000000,4.11,4.35,4.08,4.13,178113,0
+VRME.US,D,20200824,000000,4.15,4.48,4.01,4.11,87597,0
+VRME.US,D,20200825,000000,4.05,4.35,3.82,4.15,78364,0
+VRME.US,D,20200826,000000,4.04,4.247,4.04,4.1,14255,0
+VRME.US,D,20200827,000000,4.06,4.25,4,4,58801,0
+VRME.US,D,20200828,000000,4.02,4.15,3.8,3.8399,108075,0
+VRME.US,D,20200831,000000,3.85,4,3.65,3.66,127588,0
+VRME.US,D,20200901,000000,3.7,4,3.5,3.8,158346,0
+VRME.US,D,20200902,000000,3.81,4.15,3.685,3.75,171258,0
+VRME.US,D,20200903,000000,3.68,4,3.51,3.61,181628,0
+VRME.US,D,20200904,000000,3.56,4.05,3.55,3.61,314987,0
+VRME.US,D,20200908,000000,3.68,3.94,3.59,3.73,138507,0
+VRME.US,D,20200909,000000,3.63,3.85,3.6222,3.65,82163,0
+VRME.US,D,20200910,000000,3.74,3.86,3.63,3.67,94687,0
+VRME.US,D,20200911,000000,3.67,3.79,3.53,3.64,44329,0
+VRME.US,D,20200914,000000,3.64,3.74,3.64,3.66,23525,0
+VRME.US,D,20200915,000000,3.72,3.72,3.62,3.67,81845,0
+VRME.US,D,20200916,000000,3.67,3.78,3.46,3.48,57022,0
+VRME.US,D,20200917,000000,3.43,3.69,3.18,3.32,117202,0
+VRME.US,D,20200918,000000,3.32,3.44,3.14,3.14,62073,0
+VRME.US,D,20200921,000000,3.61,4.05,3.2774,3.62,1511770,0
+VRME.US,D,20200922,000000,3.82,4,3.28,3.42,685973,0
+VRME.US,D,20200923,000000,3.45,3.9,3.45,3.63,279548,0
+VRME.US,D,20200924,000000,3.57,3.88,3.25,3.3372,506528,0
+VRME.US,D,20200925,000000,3.37,3.74,3.32,3.32,241351,0
+VRME.US,D,20200928,000000,3.35,3.58,3.25,3.26,74467,0
+VRME.US,D,20200929,000000,3.26,3.53,3.112,3.21,385521,0
+VRME.US,D,20200930,000000,3.2301,3.4185,3.18,3.22,91819,0
+VRME.US,D,20201001,000000,3.2,3.6,3.12,3.32,445507,0
+VRME.US,D,20201002,000000,3.3,3.75,3.22,3.5,461146,0
+VRME.US,D,20201005,000000,3.6,3.6,3.26,3.4,154052,0
+VRME.US,D,20201006,000000,3.36,3.57,3.22,3.28,143535,0
+VRME.US,D,20201007,000000,3.37,3.5,3.15,3.25,120601,0
+VRME.US,D,20201008,000000,3.24,3.45,3.18,3.22,73919,0
+VRME.US,D,20201009,000000,3.21,3.49,3.2,3.3,177280,0
+VRME.US,D,20201012,000000,3.41,3.73,3.3,3.55,169505,0
+VRME.US,D,20201013,000000,3.51,3.68,3.4,3.585,66523,0
+VRME.US,D,20201014,000000,3.53,3.96,3.4805,3.6,246145,0
+VRME.US,D,20201015,000000,3.48,3.6,3.3,3.38,89828,0
+VRME.US,D,20201016,000000,3.4,3.57,3.35,3.37,32459,0
+VRME.US,D,20201019,000000,3.39,3.45,3.26,3.31,55038,0
+VRME.US,D,20201020,000000,3.37,3.55,3.28,3.3,20248,0
+VRME.US,D,20201021,000000,3.35,3.395,3.23,3.33,14232,0
+VRME.US,D,20201022,000000,3.29,3.303,3.2,3.26,16062,0
+VRME.US,D,20201023,000000,3.26,3.2971,3.2,3.23,22187,0
+VRME.US,D,20201026,000000,3.26,3.26,3.1,3.16,36968,0
+VRME.US,D,20201027,000000,3.226,3.5,3.02,3.2,133837,0
+VRME.US,D,20201028,000000,3.17,3.31,3.03,3.14,154366,0
+VRME.US,D,20201029,000000,3.125,3.18,2.75,2.88,162947,0
+VRME.US,D,20201030,000000,2.9203,3.19,2.54,2.67,554803,0
+VRME.US,D,20201102,000000,2.67,2.85,2.45,2.71,178607,0
+VRME.US,D,20201103,000000,2.78,2.78,2.51,2.55,93974,0
+VRME.US,D,20201104,000000,2.55,2.69,2.29,2.57,148761,0
+VRME.US,D,20201105,000000,2.69,2.9,2.51,2.89,193096,0
+VRME.US,D,20201106,000000,2.83,3.24,2.76,2.88,583901,0
+VRME.US,D,20201109,000000,2.93,3,2.8,2.86,43369,0
+VRME.US,D,20201110,000000,2.81,2.88,2.65,2.65,49731,0
+VRME.US,D,20201111,000000,2.73,2.94,2.62,2.94,69235,0
+VRME.US,D,20201112,000000,2.94,3.37,2.87,2.88,342637,0
+VRME.US,D,20201113,000000,3.03,3.1,2.86,3.07,47901,0
+VRME.US,D,20201116,000000,3.18,3.18,2.76,2.99,97956,0
+VRME.US,D,20201117,000000,3.18,3.18,2.93,3.03,85530,0
+VRME.US,D,20201118,000000,3.02,3.1027,2.8,3,40874,0
+VRME.US,D,20201119,000000,3.01,3.44,2.84,3.14,217143,0
+VRME.US,D,20201120,000000,3.11,3.2006,2.9901,3.07,29821,0
+VRME.US,D,20201123,000000,3.0999,3.14,2.95,3.05,71474,0
+VRME.US,D,20201124,000000,3.07,3.1,3.05,3.07,19583,0
+VRME.US,D,20201125,000000,3.05,3.05,2.99,3,29000,0
+VRME.US,D,20201127,000000,3.01,3.66,2.99,3.39,175512,0
+VRME.US,D,20201130,000000,3.41,3.68,3.05,3.41,463299,0
+VRME.US,D,20201201,000000,3.4,3.45,3.25,3.36,13504,0
+VRME.US,D,20201202,000000,3.34,3.4062,3.25,3.26,32315,0
+VRME.US,D,20201203,000000,3.3314,3.3999,3.2662,3.3,10636,0
+VRME.US,D,20201204,000000,3.31,3.45,3.25,3.41,73136,0
+VRME.US,D,20201207,000000,3.35,3.48,3.27,3.37,54318,0
+VRME.US,D,20201208,000000,3.31,3.39,3.31,3.34,26036,0
+VRME.US,D,20201209,000000,3.27,3.38,3.26,3.33,26953,0
+VRME.US,D,20201210,000000,3.25,3.3799,3.23,3.23,16754,0
+VRME.US,D,20201211,000000,3.27,3.3394,3.2317,3.32,11661,0
+VRME.US,D,20201214,000000,3.34,3.55,3.335,3.45,44406,0
+VRME.US,D,20201215,000000,3.55,3.85,3.38,3.49,198468,0
+VRME.US,D,20201216,000000,3.49,3.5,3.34,3.42,50365,0
+VRME.US,D,20201217,000000,3.36,3.5,3.25,3.4,69675,0
+VRME.US,D,20201218,000000,3.42,3.4791,3.395,3.4,15132,0
+VRME.US,D,20201221,000000,3.44,3.48,3.2866,3.39,66147,0
+VRME.US,D,20201222,000000,3.4193,3.59,3.29,3.44,68589,0
+VRME.US,D,20201223,000000,3.61,3.95,3.33,3.7,263165,0
+VRME.US,D,20201224,000000,3.7,3.75,3.4971,3.73,40670,0
+VRME.US,D,20201228,000000,3.97,4.12,3.85,4,180244,0
+VRME.US,D,20201229,000000,4.14,4.53,3.91,3.96,223151,0
+VRME.US,D,20201230,000000,3.91,3.9846,3.54,3.71,85561,0
+VRME.US,D,20201231,000000,3.57,3.7499,3.57,3.6,22405,0
+VRME.US,D,20210104,000000,3.6,3.73,3.35,3.71,53097,0
+VRME.US,D,20210105,000000,3.71,3.73,3.527,3.69,23600,0
+VRME.US,D,20210106,000000,3.61,3.75,3.25,3.28,112831,0
+VRME.US,D,20210107,000000,3.31,3.573,3.31,3.46,75438,0
+VRME.US,D,20210108,000000,3.47,3.51,3.3896,3.39,39661,0
+VRME.US,D,20210111,000000,3.39,3.74,3.3,3.47,147998,0
+VRME.US,D,20210112,000000,3.49,3.68,3.472,3.5,48794,0
+VRME.US,D,20210113,000000,3.55,4.17,3.55,4.17,198636,0
+VRME.US,D,20210114,000000,4.25,4.85,4,4.48,730465,0
+VRME.US,D,20210115,000000,4.55,4.95,4.01,4.34,638780,0
+VRME.US,D,20210119,000000,4.37,4.51,4.17,4.31,78192,0
+VRME.US,D,20210120,000000,4.31,4.4,4.1,4.25,78519,0
+VRME.US,D,20210121,000000,4.32,4.38,4.125,4.29,102787,0
+VRME.US,D,20210122,000000,4.31,4.95,4.31,4.87,183283,0
+VRME.US,D,20210125,000000,4.94,5.14,4.44,4.85,430607,0
+VRME.US,D,20210126,000000,5.06,5.5,4.85,4.95,674973,0
+VRME.US,D,20210127,000000,5.08,5.48,4.46,4.63,632848,0
+VRME.US,D,20210128,000000,4.71,4.7899,4.51,4.62,82068,0
+VRME.US,D,20210129,000000,4.5,4.61,4.29,4.36,116113,0
+VRME.US,D,20210201,000000,4.45,4.45,4.1,4.2,169800,0
+VRME.US,D,20210202,000000,4.32,5.07,4.1131,5.07,214523,0
+VRME.US,D,20210203,000000,5.04,5.43,4.55,4.935,481277,0
+VRME.US,D,20210204,000000,4.95,5.18,4.42,4.73,238686,0
+VRME.US,D,20210205,000000,4.85,5.02,4.71,4.86,79329,0
+VRME.US,D,20210208,000000,4.73,5.91,4.73,5.64,444061,0
+VRME.US,D,20210209,000000,5.65,6.4,5.42,6.22,923270,0
+VRME.US,D,20210210,000000,5.4,5.5,4.6,5.26,2235005,0
+VRME.US,D,20210211,000000,5.25,5.27,4.8,5,427081,0
+VRME.US,D,20210212,000000,4.91,5.0008,4.8,4.9,318533,0
+VRME.US,D,20210216,000000,5.088,5.16,4.83,4.92,850351,0
+VRME.US,D,20210217,000000,4.92,5,4.65,4.66,1109945,0
+VRME.US,D,20210218,000000,4.7,4.97,4.31,4.35,720548,0
+VRME.US,D,20210219,000000,4.48,4.85,4.34,4.7,409175,0
+VRME.US,D,20210222,000000,4.7,4.98,4.57,4.67,235558,0
+VRME.US,D,20210223,000000,4.55,4.75,4.12,4.4,377752,0
+VRME.US,D,20210224,000000,4.38,4.8,4.35,4.68,91349,0
+VRME.US,D,20210225,000000,4.78,5.12,4.35,4.35,657488,0
+VRME.US,D,20210226,000000,4.44,4.77,4.315,4.42,382061,0
+VRME.US,D,20210301,000000,4.6,4.91,4.39,4.64,278624,0
+VRME.US,D,20210302,000000,4.75,4.75,4.33,4.4,179126,0
+VRME.US,D,20210303,000000,4.41,4.5899,4.26,4.3,115475,0
+VRME.US,D,20210304,000000,4.31,4.35,3.75,3.89,184348,0
+VRME.US,D,20210305,000000,3.95,4.21,3.7,3.8932,146883,0
+VRME.US,D,20210308,000000,3.85,4.0117,3.765,3.81,64999,0
+VRME.US,D,20210309,000000,4.12,4.39,3.83,4.01,238970,0
+VRME.US,D,20210310,000000,4.1,4.16,3.89,4.03,90212,0
+VRME.US,D,20210311,000000,4.11,4.29,4,4.16,91883,0
+VRME.US,D,20210312,000000,4.25,4.36,4.11,4.2,76352,0
+VRME.US,D,20210315,000000,4.3,4.43,4.23,4.35,106445,0
+VRME.US,D,20210316,000000,4.41,4.85,4.39,4.74,686925,0
+VRME.US,D,20210317,000000,4.67,4.95,4.62,4.83,276619,0
+VRME.US,D,20210318,000000,4.84,5.28,4.71,4.95,682203,0
+VRME.US,D,20210319,000000,4.91,4.9419,4.59,4.59,193619,0
+VRME.US,D,20210322,000000,4.69,4.85,4.55,4.63,169325,0
+VRME.US,D,20210323,000000,4.6,4.65,4.23,4.28,163074,0
+VRME.US,D,20210324,000000,4.31,4.37,4.12,4.15,131006,0
+VRME.US,D,20210325,000000,4.14,4.29,4,4.24,139682,0
+VRME.US,D,20210326,000000,4.4779,4.4779,4.0107,4.1,56918,0
+VRME.US,D,20210329,000000,4.01,4.6,3.65,3.88,400888,0
+VRME.US,D,20210330,000000,3.95,4.35,3.82,4.04,305798,0
+VRME.US,D,20210331,000000,4.08,4.29,4.06,4.12,57193,0
+VRME.US,D,20210401,000000,4.26,4.49,4.05,4.36,163327,0
+VRME.US,D,20210405,000000,4.43,4.49,4.33,4.38,67239,0
+VRME.US,D,20210406,000000,4.37,4.44,4.2426,4.38,35879,0
+VRME.US,D,20210407,000000,4.4,4.42,4.27,4.39,49080,0
+VRME.US,D,20210408,000000,4.44,4.44,4.31,4.36,36292,0
+VRME.US,D,20210409,000000,4.37,4.58,4.25,4.38,70477,0
+VRME.US,D,20210412,000000,4.37,4.39,4.2001,4.36,82404,0
+VRME.US,D,20210413,000000,4.36,4.43,4.31,4.4,71493,0
+VRME.US,D,20210414,000000,4.36,4.4465,4.22,4.26,118081,0
+VRME.US,D,20210415,000000,4.32,4.42,4.2,4.22,123472,0
+VRME.US,D,20210416,000000,4.22,4.28,4.03,4.2,85733,0
+VRME.US,D,20210419,000000,4.15,4.15,3.9,4,43845,0
+VRME.US,D,20210420,000000,3.96,4.133,3.9491,4.03,69386,0
+VRME.US,D,20210421,000000,4.04,4.25,4,4.17,49831,0
+VRME.US,D,20210422,000000,4.15,4.33,4.06,4.17,25810,0
+VRME.US,D,20210423,000000,4.22,4.2499,4.07,4.14,33370,0
+VRME.US,D,20210426,000000,4.14,4.2,4.06,4.2,34217,0
+VRME.US,D,20210427,000000,4.16,4.2301,4.12,4.22,40146,0
+VRME.US,D,20210428,000000,4.18,4.4,4.18,4.37,85729,0
+VRME.US,D,20210429,000000,4.37,4.37,4.21,4.27,55854,0
+VRME.US,D,20210430,000000,4.21,4.33,4.15,4.17,13968,0
+VRME.US,D,20210503,000000,4.17,4.17,4.01,4.01,27629,0
+VRME.US,D,20210504,000000,3.95,4.06,3.91,4.03,23373,0
+VRME.US,D,20210505,000000,4.05,4.07,3.81,3.98,65931,0
+VRME.US,D,20210506,000000,3.98,4.41,3.93,4.04,456596,0
+VRME.US,D,20210507,000000,4.06,4.2,4.02,4.09,41987,0
+VRME.US,D,20210510,000000,4.07,4.18,3.86,3.86,59161,0
+VRME.US,D,20210511,000000,3.94,4.19,3.71,3.99,560163,0
+VRME.US,D,20210512,000000,3.91,4.25,3.36,3.36,810165,0
+VRME.US,D,20210513,000000,3.57,3.6199,3.2663,3.27,181904,0
+VRME.US,D,20210514,000000,3.28,3.45,3.11,3.28,188631,0
+VRME.US,D,20210517,000000,3.25,3.42,3.2,3.24,29533,0
+VRME.US,D,20210518,000000,3.21,3.37,3.2,3.22,49062,0
+VRME.US,D,20210519,000000,3.18,3.3462,3.17,3.22,60557,0
+VRME.US,D,20210520,000000,3.28,3.4202,3.19,3.32,87824,0
+VRME.US,D,20210521,000000,3.42,3.45,3.28,3.37,38124,0
+VRME.US,D,20210524,000000,3.4,3.43,3.32,3.38,34363,0
+VRME.US,D,20210525,000000,3.38,3.54,3.31,3.42,67892,0
+VRME.US,D,20210526,000000,3.4,3.46,3.3787,3.4,57749,0
+VRME.US,D,20210527,000000,3.45,3.57,3.4,3.43,95619,0
+VRME.US,D,20210528,000000,3.42,3.6,3.42,3.47,28788,0
+VRME.US,D,20210601,000000,3.53,3.57,3.451,3.5,24246,0
+VRME.US,D,20210602,000000,3.52,3.82,3.358,3.44,162252,0
+VRME.US,D,20210603,000000,3.38,3.6,3.2,3.43,102536,0
+VRME.US,D,20210604,000000,3.44,3.49,3.36,3.43,40057,0
+VRME.US,D,20210607,000000,3.45,3.49,3.4439,3.48,11687,0
+VRME.US,D,20210608,000000,3.48,4.2,3.45,3.74,911976,0
+VRME.US,D,20210609,000000,4.02,4.02,3.68,3.79,108024,0
+VRME.US,D,20210610,000000,3.79,3.895,3.51,3.51,91140,0
+VRME.US,D,20210611,000000,3.51,3.84,3.51,3.8,73468,0
+VRME.US,D,20210614,000000,3.78,3.81,3.7,3.79,56002,0
+VRME.US,D,20210615,000000,3.78,3.78,3.6101,3.63,36788,0
+VRME.US,D,20210616,000000,3.67,3.8,3.625,3.79,32675,0
+VRME.US,D,20210617,000000,3.8,3.89,3.7201,3.86,63283,0
+VRME.US,D,20210618,000000,3.85,3.92,3.85,3.92,39582,0
+VRME.US,D,20210621,000000,3.89,3.9,3.82,3.88,34223,0
+VRME.US,D,20210622,000000,3.88,3.9,3.83,3.89,40751,0
+VRME.US,D,20210623,000000,3.89,4,3.83,3.97,90699,0
+VRME.US,D,20210624,000000,3.952,4.15,3.95,4.15,70905,0
+VRME.US,D,20210625,000000,4.19,4.6,4.1766,4.36,207445,0
+VRME.US,D,20210628,000000,4.4,4.4465,3.9611,4.09,90453,0
+VRME.US,D,20210629,000000,4.12,4.3,3.95,4.23,42691,0
+VRME.US,D,20210630,000000,4.23,4.25,4.07,4.22,41746,0
+VRME.US,D,20210701,000000,4.22,4.361,4.15,4.16,65629,0
+VRME.US,D,20210702,000000,4.17,4.225,3.95,4,68698,0
+VRME.US,D,20210706,000000,3.96,4.06,3.92,3.97,22646,0
+VRME.US,D,20210707,000000,3.99,4.1,3.78,3.86,29322,0
+VRME.US,D,20210708,000000,3.75,3.8138,3.6,3.63,78214,0
+VRME.US,D,20210709,000000,3.57,3.8882,3.57,3.81,24154,0
+VRME.US,D,20210712,000000,3.86,3.9,3.805,3.9,27454,0
+VRME.US,D,20210713,000000,3.89,3.93,3.8,3.88,36663,0
+VRME.US,D,20210714,000000,3.94,3.97,3.7895,3.8,14224,0
+VRME.US,D,20210715,000000,3.77,3.77,3.6,3.61,17401,0
+VRME.US,D,20210716,000000,3.65,3.8138,3.55,3.59,14448,0
+VRME.US,D,20210719,000000,3.5,3.75,3.5,3.65,26830,0
+VRME.US,D,20210720,000000,3.66,3.94,3.65,3.89,18840,0
+VRME.US,D,20210721,000000,3.93,4.02,3.7301,3.97,28066,0
+VRME.US,D,20210722,000000,3.96,3.96,3.89,3.96,11405,0
+VRME.US,D,20210723,000000,3.95,3.99,3.86,3.86,21654,0
+VRME.US,D,20210726,000000,3.82,3.97,3.78,3.91,16641,0
+VRME.US,D,20210727,000000,3.93,3.97,3.83,3.89,8746,0
+VRME.US,D,20210728,000000,3.94,4,3.83,4,18293,0
+VRME.US,D,20210729,000000,4,4,3.7901,3.86,36155,0
+VRME.US,D,20210730,000000,3.81,3.9,3.81,3.87,15610,0
+VRME.US,D,20210802,000000,3.87,4.01,3.8165,3.97,16396,0
+VRME.US,D,20210803,000000,3.88,3.97,3.88,3.95,21227,0
+VRME.US,D,20210804,000000,3.9409,3.98,3.87,3.87,14646,0
+VRME.US,D,20210805,000000,3.87,3.97,3.81,3.95,9971,0
+VRME.US,D,20210806,000000,3.9,3.97,3.88,3.95,11941,0
+VRME.US,D,20210809,000000,3.91,4,3.91,3.97,26276,0
+VRME.US,D,20210810,000000,3.97,4.02,3.9234,4,30219,0
+VRME.US,D,20210811,000000,3.99,4.01,3.84,3.89,33032,0
+VRME.US,D,20210812,000000,3.92,3.92,3.73,3.775,36055,0
+VRME.US,D,20210813,000000,3.81,3.81,3.7,3.7,27084,0
+VRME.US,D,20210816,000000,3.63,3.74,3.51,3.51,25327,0
+VRME.US,D,20210817,000000,3.5149,3.565,3.19,3.19,45966,0
+VRME.US,D,20210818,000000,3.265,3.44,3.15,3.4125,33779,0
+VRME.US,D,20210819,000000,3.305,3.57,3.25,3.36,17293,0
+VRME.US,D,20210820,000000,3.38,3.54,3.35,3.44,10284,0
+VRME.US,D,20210823,000000,3.39,3.545,3.35,3.51,16460,0
+VRME.US,D,20210824,000000,3.5,3.6,3.39,3.5,20973,0
+VRME.US,D,20210825,000000,3.76,3.79,3.5877,3.73,29150,0
+VRME.US,D,20210826,000000,3.75,3.7536,3.55,3.73,11937,0
+VRME.US,D,20210827,000000,3.81,3.81,3.61,3.61,76030,0
+VRME.US,D,20210830,000000,3.79,3.79,3.5101,3.57,32916,0
+VRME.US,D,20210831,000000,3.59,3.66,3.575,3.6,33443,0
+VRME.US,D,20210901,000000,3.78,3.98,3.6,3.87,100901,0
+VRME.US,D,20210902,000000,3.98,3.98,3.8,3.93,27646,0
+VRME.US,D,20210903,000000,3.92,3.93,3.79,3.85,20456,0
+VRME.US,D,20210907,000000,3.84,3.84,3.66,3.74,15057,0
+VRME.US,D,20210908,000000,3.69,3.69,3.51,3.55,20167,0
+VRME.US,D,20210909,000000,3.55,3.585,3.45,3.45,33173,0
+VRME.US,D,20210910,000000,3.45,3.63,3.41,3.6,15475,0
+VRME.US,D,20210913,000000,3.6,3.6,3.385,3.44,18307,0
+VRME.US,D,20210914,000000,3.46,3.48,3.21,3.2736,63933,0
+VRME.US,D,20210915,000000,3.25,3.3821,3.2,3.37,45581,0
+VRME.US,D,20210916,000000,3.3001,3.465,3,3.15,64182,0
+VRME.US,D,20210917,000000,3.1,3.62,3.1,3.44,122136,0
+VRME.US,D,20210920,000000,3.44,3.52,3.14,3.23,67446,0
+VRME.US,D,20210921,000000,3.28,3.28,3.1401,3.19,24889,0
+VRME.US,D,20210922,000000,3.21,3.3,3.17,3.29,20704,0
+VRME.US,D,20210923,000000,3.26,3.3,3.15,3.21,23254,0
+VRME.US,D,20210924,000000,3.23,3.29,3.17,3.1823,21342,0
+VRME.US,D,20210927,000000,3.2,3.27,3.11,3.19,43510,0
+VRME.US,D,20210928,000000,3.15,3.4099,3.065,3.4,39471,0
+VRME.US,D,20210929,000000,3.35,3.4217,3.29,3.35,15160,0
+VRME.US,D,20210930,000000,3.3172,3.4,3.16,3.4,16150,0
+VRME.US,D,20211001,000000,3.35,3.4,3.23,3.24,22565,0
+VRME.US,D,20211004,000000,3.25,3.33,3.2,3.25,13505,0
+VRME.US,D,20211005,000000,3.23,3.3927,3.23,3.39,18422,0
+VRME.US,D,20211006,000000,3.43,3.43,3.26,3.39,12010,0
+VRME.US,D,20211007,000000,3.4,3.5,3.4,3.45,23706,0
+VRME.US,D,20211008,000000,3.47,3.49,3.38,3.48,8424,0
+VRME.US,D,20211011,000000,3.45,3.84,3.42,3.7359,82288,0
+VRME.US,D,20211012,000000,3.74,3.74,3.62,3.7,18815,0
+VRME.US,D,20211013,000000,3.7,3.8803,3.63,3.84,49858,0
+VRME.US,D,20211014,000000,3.83,4.0551,3.8175,3.87,92091,0
+VRME.US,D,20211015,000000,4.03,4.03,3.78,3.83,17825,0
+VRME.US,D,20211018,000000,3.88,3.905,3.6,3.78,18256,0
+VRME.US,D,20211019,000000,3.7,3.8583,3.5404,3.58,30836,0
+VRME.US,D,20211020,000000,3.71,3.7549,3.58,3.6,6018,0
+VRME.US,D,20211021,000000,3.61,3.67,3.6,3.62,6041,0
+VRME.US,D,20211022,000000,3.6,3.6,3.47,3.49,15522,0
+VRME.US,D,20211025,000000,3.48,3.5,3.45,3.45,18271,0
+VRME.US,D,20211026,000000,3.42,3.4484,3.3601,3.41,21144,0
+VRME.US,D,20211027,000000,3.36,3.5018,3.16,3.2,65563,0
+VRME.US,D,20211028,000000,3.26,3.38,3.25,3.38,14637,0
+VRME.US,D,20211029,000000,3.38,3.47,3.36,3.36,4189,0
+VRME.US,D,20211101,000000,3.26,3.47,3,3.37,72320,0
+VRME.US,D,20211102,000000,3.35,3.44,3.33,3.43,21739,0
+VRME.US,D,20211103,000000,3.3701,3.4798,3.3701,3.45,9721,0
+VRME.US,D,20211104,000000,3.47,3.65,3.3645,3.49,140363,0
+VRME.US,D,20211105,000000,3.54,3.5799,3.3901,3.46,17039,0
+VRME.US,D,20211108,000000,3.45,3.5114,3.38,3.48,16016,0
+VRME.US,D,20211109,000000,3.48,3.48,3.3728,3.445,18139,0
+VRME.US,D,20211110,000000,3.81,4.28,3.54,3.66,785743,0
+VRME.US,D,20211111,000000,3.58,3.9,3.5325,3.8,65944,0
+VRME.US,D,20211112,000000,3.72,3.8,3.67,3.69,31209,0
+VRME.US,D,20211115,000000,3.84,3.89,3.6901,3.85,44427,0
+VRME.US,D,20211116,000000,3.85,4.05,3.81,3.9,94979,0
+VRME.US,D,20211117,000000,3.91,4.27,3.71,3.98,133721,0
+VRME.US,D,20211118,000000,3.98,4.09,3.591,3.62,83339,0
+VRME.US,D,20211119,000000,3.65,3.7301,3.56,3.56,9160,0
+VRME.US,D,20211122,000000,3.53,3.71,3.46,3.47,36228,0
+VRME.US,D,20211123,000000,3.47,3.5,3.37,3.38,13217,0
+VRME.US,D,20211124,000000,3.4,3.41,3.31,3.39,17475,0
+VRME.US,D,20211126,000000,3.4,3.41,3.31,3.3677,6814,0
+VRME.US,D,20211129,000000,3.37,3.51,3.2,3.26,49201,0
+VRME.US,D,20211130,000000,3.21,3.3153,3.21,3.29,29664,0
+VRME.US,D,20211201,000000,3.31,3.3798,3.17,3.17,33096,0
+VRME.US,D,20211202,000000,3.32,3.3441,3.23,3.26,29630,0
+VRME.US,D,20211203,000000,3.275,3.275,3.15,3.18,21644,0
+VRME.US,D,20211206,000000,3.1,3.2112,3.06,3.16,44658,0
+VRME.US,D,20211207,000000,3.32,3.8,3.25,3.55,99822,0
+VRME.US,D,20211208,000000,3.5,3.7,3.43,3.68,94838,0
+VRME.US,D,20211209,000000,3.61,3.7264,3.29,3.3,42893,0
+VRME.US,D,20211210,000000,3.33,3.46,3.275,3.36,10726,0
+VRME.US,D,20211213,000000,3.35,3.4159,3.25,3.3,24594,0
+VRME.US,D,20211214,000000,3.31,3.35,3.1591,3.21,48268,0
+VRME.US,D,20211215,000000,3.24,3.65,3.15,3.65,63997,0
+VRME.US,D,20211216,000000,3.61,3.7,3.45,3.6,82084,0
+VRME.US,D,20211217,000000,3.5,3.79,3.5,3.71,69413,0
+VRME.US,D,20211220,000000,3.63,3.7,3.44,3.5,17499,0
+VRME.US,D,20211221,000000,3.5,3.51,3.42,3.48,16245,0
+VRME.US,D,20211222,000000,3.44,3.46,3.32,3.38,26192,0
+VRME.US,D,20211223,000000,3.27,3.4,3.27,3.32,25590,0
+VRME.US,D,20211227,000000,3.37,3.4499,3.21,3.28,72196,0
+VRME.US,D,20211228,000000,3.24,3.42,3.24,3.31,25916,0
+VRME.US,D,20211229,000000,3.3961,3.49,3.36,3.36,23096,0
+VRME.US,D,20211230,000000,3.25,3.4,3.25,3.26,40429,0
+VRME.US,D,20211231,000000,3.24,3.3999,3.16,3.175,88555,0
+VRME.US,D,20220103,000000,3.265,3.4911,3.2196,3.47,24613,0
+VRME.US,D,20220104,000000,3.45,3.4647,3.37,3.38,3986,0
+VRME.US,D,20220105,000000,3.34,3.4416,3.16,3.16,39155,0
+VRME.US,D,20220106,000000,3.2885,3.2885,3.19,3.22,8465,0
+VRME.US,D,20220107,000000,3.24,3.25,3.15,3.23,9849,0
+VRME.US,D,20220110,000000,3.37,3.37,3.2199,3.28,9130,0
+VRME.US,D,20220111,000000,3.2,3.2499,3.18,3.19,16624,0
+VRME.US,D,20220112,000000,3.225,3.31,3.22,3.31,4675,0
+VRME.US,D,20220113,000000,3.25,3.255,3.15,3.15,19973,0
+VRME.US,D,20220114,000000,3.1699,3.28,3.1601,3.24,13277,0
+VRME.US,D,20220118,000000,3.17,3.2368,3.17,3.2,10667,0
+VRME.US,D,20220119,000000,3.21,3.21,3.18,3.2,10448,0
+VRME.US,D,20220120,000000,3.17,3.18,3.1503,3.18,8582,0
+VRME.US,D,20220121,000000,3.15,3.15,3.05,3.05,22636,0
+VRME.US,D,20220124,000000,3.01,3.0399,2.81,2.95,18635,0
+VRME.US,D,20220125,000000,2.95,2.99,2.81,2.85,13577,0
+VRME.US,D,20220126,000000,2.93,3.06,2.85,2.85,10290,0
+VRME.US,D,20220127,000000,2.88,2.93,2.841,2.91,3344,0
+VRME.US,D,20220128,000000,2.895,2.96,2.89,2.94,6983,0
+VRME.US,D,20220131,000000,3.0856,3.1385,2.98,3.12,9003,0
+VRME.US,D,20220201,000000,3.12,3.1428,3.08,3.14,4962,0
+VRME.US,D,20220202,000000,3.14,3.16,3.11,3.16,8524,0
+VRME.US,D,20220203,000000,3.1371,3.24,3.12,3.24,7687,0
+VRME.US,D,20220204,000000,3.24,3.24,3.13,3.19,4582,0
+VRME.US,D,20220207,000000,3.19,3.31,3.15,3.28,5384,0
+VRME.US,D,20220208,000000,3.11,3.34,3.09,3.34,14754,0
+VRME.US,D,20220209,000000,3.3632,3.5,3.33,3.46,14042,0
+VRME.US,D,20220210,000000,3.5,3.59,3.45,3.54,30170,0
+VRME.US,D,20220211,000000,3.53,3.53,3.425,3.48,3946,0
+VRME.US,D,20220214,000000,3.35,3.46,3.15,3.15,11968,0
+VRME.US,D,20220215,000000,3.15,3.197,3.0301,3.17,35163,0
+VRME.US,D,20220216,000000,3.17,3.25,3.1557,3.2,5612,0
+VRME.US,D,20220217,000000,3.24,3.27,3.1593,3.25,11270,0
+VRME.US,D,20220218,000000,3.28,3.305,3.1606,3.1606,3682,0
+VRME.US,D,20220222,000000,3.14,3.1963,3.1,3.1,7061,0
+VRME.US,D,20220223,000000,3.08,3.39,3.01,3.07,13626,0
+VRME.US,D,20220224,000000,3.05,3.42,3.02,3.33,92563,0
+VRME.US,D,20220225,000000,3.15,3.4,3.15,3.28,77212,0
+VRME.US,D,20220228,000000,3.05,3.3299,3.05,3.16,30283,0
+VRME.US,D,20220301,000000,3.23,3.3,2.95,3.05,41978,0
+VRME.US,D,20220302,000000,3.06,3.1702,3.05,3.05,16837,0
+VRME.US,D,20220303,000000,3.05,3.075,2.93,2.97,27382,0
+VRME.US,D,20220304,000000,2.97,2.985,2.82,2.88,11060,0
+VRME.US,D,20220307,000000,2.85,2.9501,2.75,2.75,18742,0
+VRME.US,D,20220308,000000,2.66,2.9429,2.66,2.87,43317,0
+VRME.US,D,20220309,000000,2.88,2.945,2.8677,2.9201,21324,0
+VRME.US,D,20220310,000000,2.805,2.89,2.805,2.87,3555,0
+VRME.US,D,20220311,000000,2.86,3.0938,2.86,2.9801,5736,0
+VRME.US,D,20220314,000000,2.98,3.18,2.9,2.92,55077,0
+VRME.US,D,20220315,000000,2.84,3.06,2.84,2.98,4982,0
+VRME.US,D,20220316,000000,3.047,3.07,3.005,3.07,4607,0
+VRME.US,D,20220317,000000,3.12,3.12,3.01,3.09,5450,0
+VRME.US,D,20220318,000000,3.09,3.14,3.055,3.14,33615,0
+VRME.US,D,20220321,000000,3.14,3.4599,3.05,3.37,177562,0
+VRME.US,D,20220322,000000,3.37,3.47,3.21,3.35,47811,0
+VRME.US,D,20220323,000000,3.27,3.34,3.18,3.24,7956,0
+VRME.US,D,20220324,000000,3.35,3.38,3.3,3.35,31179,0
+VRME.US,D,20220325,000000,3.32,3.37,3.31,3.31,7215,0
+VRME.US,D,20220328,000000,3.1801,3.4002,3.1801,3.35,16468,0
+VRME.US,D,20220329,000000,3.43,3.59,3.39,3.54,93008,0
+VRME.US,D,20220330,000000,3.5,3.55,3.45,3.48,23195,0
+VRME.US,D,20220331,000000,3.45,3.45,3.3501,3.37,8206,0
+VRME.US,D,20220401,000000,3.38,3.385,3.31,3.32,9657,0
+VRME.US,D,20220404,000000,3.32,3.3856,3.26,3.33,11985,0
+VRME.US,D,20220405,000000,3.4788,3.48,3.35,3.435,25289,0
+VRME.US,D,20220406,000000,3.44,3.44,3.2511,3.28,4464,0
+VRME.US,D,20220407,000000,3.2624,3.34,3.21,3.21,7434,0
+VRME.US,D,20220408,000000,3.2,3.23,3.2,3.21,1586,0
+VRME.US,D,20220411,000000,3.21,3.21,3.07,3.09,6323,0
+VRME.US,D,20220412,000000,3.13,3.21,3.07,3.1384,23193,0
+VRME.US,D,20220413,000000,3.2924,3.38,3.16,3.24,39608,0
+VRME.US,D,20220414,000000,3.49,3.49,3.18,3.3,21423,0
+VRME.US,D,20220418,000000,3.3,3.3,3.1683,3.2,10655,0
+VRME.US,D,20220419,000000,3.255,3.3799,3.25,3.33,22403,0
+VRME.US,D,20220420,000000,3.3,3.39,3.3,3.36,7295,0
+VRME.US,D,20220421,000000,3.4,3.4,3.15,3.1972,28695,0
+VRME.US,D,20220422,000000,3.2,3.22,3.1148,3.19,9587,0
+VRME.US,D,20220425,000000,3.4,3.4436,3.1,3.15,82082,0
+VRME.US,D,20220426,000000,3.3,3.37,3.08,3.1107,39319,0
+VRME.US,D,20220427,000000,3.18,3.18,2.99,3.045,23987,0
+VRME.US,D,20220428,000000,3.2754,3.28,3,3.01,26447,0
+VRME.US,D,20220429,000000,2.99,3.1508,2.97,3.04,19188,0
+VRME.US,D,20220502,000000,3.16,3.16,2.9,3.03,8927,0
+VRME.US,D,20220503,000000,3.02,3.18,2.98,3.15,25389,0
+VRME.US,D,20220504,000000,3.03,3.1,3.03,3.0766,7826,0
+VRME.US,D,20220505,000000,3.05,3.095,2.95,2.965,5791,0
+VRME.US,D,20220506,000000,2.92,3.025,2.89,2.89,18799,0
+VRME.US,D,20220509,000000,3.04,3.04,2.62,2.62,13934,0
+VRME.US,D,20220510,000000,2.75,2.7799,2.56,2.56,46833,0
+VRME.US,D,20220511,000000,2.69,2.69,2.23,2.27,68480,0
+VRME.US,D,20220512,000000,2.18,2.4965,2.17,2.405,17436,0
+VRME.US,D,20220513,000000,2.455,2.75,2.455,2.7,51865,0
+VRME.US,D,20220516,000000,2.62,2.82,2.5,2.54,48505,0
+VRME.US,D,20220517,000000,2.8188,2.8188,2.5,2.51,18821,0
+VRME.US,D,20220518,000000,2.5,2.69,2.5,2.53,9894,0
+VRME.US,D,20220519,000000,2.38,2.645,2.38,2.615,6313,0
+VRME.US,D,20220520,000000,2.5201,2.6,2.5001,2.52,5695,0
+VRME.US,D,20220523,000000,2.4409,2.4409,2.39,2.42,18054,0
+VRME.US,D,20220524,000000,2.31,2.6,2.31,2.56,24146,0
+VRME.US,D,20220525,000000,2.48,2.6485,2.48,2.625,45259,0
+VRME.US,D,20220526,000000,2.65,2.74,2.65,2.7,17111,0
+VRME.US,D,20220527,000000,2.73,2.79,2.65,2.74,47317,0
+VRME.US,D,20220531,000000,2.6459,2.69,2.63,2.65,10276,0
+VRME.US,D,20220601,000000,2.54,2.65,2.54,2.55,9271,0
+VRME.US,D,20220602,000000,2.73,2.73,2.4,2.42,37118,0
+VRME.US,D,20220603,000000,2.39,2.48,2.32,2.46,30421,0
+VRME.US,D,20220606,000000,2.41,2.44,2.33,2.35,36968,0
+VRME.US,D,20220607,000000,2.3,2.35,2.27,2.27,11833,0
+VRME.US,D,20220608,000000,2.25,2.38,2.21,2.36,15514,0
+VRME.US,D,20220609,000000,2.38,2.41,2.28,2.28,21037,0
+VRME.US,D,20220610,000000,2.21,2.34,2.21,2.34,5977,0
+VRME.US,D,20220613,000000,2.34,2.37,2.182,2.27,22807,0
+VRME.US,D,20220614,000000,2.28,2.33,2.2164,2.25,14462,0
+VRME.US,D,20220615,000000,2.38,2.45,2.2551,2.32,4001,0
+VRME.US,D,20220616,000000,2.5257,2.58,2.35,2.36,19355,0
+VRME.US,D,20220617,000000,2.44,2.44,2.34,2.34,19176,0
+VRME.US,D,20220621,000000,2.4,2.45,2.31,2.31,5103,0
+VRME.US,D,20220622,000000,2.395,2.4,2.26,2.26,26463,0
+VRME.US,D,20220623,000000,2.2,2.2,2.06,2.06,29794,0
+VRME.US,D,20220624,000000,2.05,2.2,2.05,2.06,24285,0
+VRME.US,D,20220627,000000,2.1947,2.2,2.1,2.1,3542,0
+VRME.US,D,20220628,000000,2.07,2.19,2.01,2.015,22795,0
+VRME.US,D,20220629,000000,2.02,2.04,1.98,1.99,18976,0
+VRME.US,D,20220630,000000,1.99,1.99,1.91,1.96,18358,0
+VRME.US,D,20220701,000000,2.72,2.81,2.24,2.3,9767332,0
+VRME.US,D,20220705,000000,2.3,2.4602,2.12,2.31,349321,0
+VRME.US,D,20220706,000000,2.18,2.2588,2.1,2.1,78254,0
+VRME.US,D,20220707,000000,2.13,2.31,1.9801,1.99,123449,0
+VRME.US,D,20220708,000000,2.05,2.07,1.94,1.9842,68157,0
+VRME.US,D,20220711,000000,2.29,2.29,1.9,1.9,109438,0
+VRME.US,D,20220712,000000,1.9,1.94,1.7,1.7,134363,0
+VRME.US,D,20220713,000000,1.74,1.74,1.63,1.68,114032,0
+VRME.US,D,20220714,000000,1.82,1.96,1.66,1.66,86627,0
+VRME.US,D,20220715,000000,1.73,1.88,1.6405,1.7189,118302,0
+VRME.US,D,20220718,000000,1.79,1.83,1.7501,1.82,19762,0
+VRME.US,D,20220719,000000,1.83,1.88,1.77,1.83,38347,0
+VRME.US,D,20220720,000000,1.83,1.9599,1.75,1.8,39604,0
+VRME.US,D,20220721,000000,1.82,1.83,1.69,1.76,60870,0
+VRME.US,D,20220722,000000,1.8,1.89,1.68,1.71,37043,0
+VRME.US,D,20220725,000000,1.72,1.8,1.6,1.65,15993,0
+VRME.US,D,20220726,000000,1.57,1.8,1.55,1.57,57559,0
+VRME.US,D,20220727,000000,1.62,1.62,1.47,1.55,70086,0
+VRME.US,D,20220728,000000,1.82,1.9,1.51,1.66,163801,0
+VRME.US,D,20220729,000000,1.69,1.71,1.59,1.7,31783,0
+VRME.US,D,20220801,000000,1.69,1.69,1.57,1.65,24987,0
+VRME.US,D,20220802,000000,1.67,1.68,1.58,1.63,21207,0
+VRME.US,D,20220803,000000,1.65,1.68,1.59,1.67,23026,0
+VRME.US,D,20220804,000000,1.62,1.67,1.58,1.63,15858,0
+VRME.US,D,20220805,000000,1.6,1.77,1.5999,1.72,38230,0
+VRME.US,D,20220808,000000,1.71,1.87,1.68,1.86,51681,0
+VRME.US,D,20220809,000000,1.83,1.92,1.7,1.76,76546,0
+VRME.US,D,20220810,000000,1.8,1.82,1.65,1.69,22581,0
+VRME.US,D,20220811,000000,1.74,2.32,1.64,1.78,964787,0
+VRME.US,D,20220812,000000,2.02,2.04,1.7,1.7873,340346,0
+VRME.US,D,20220815,000000,1.78,2.065,1.73,1.81,193340,0
+VRME.US,D,20220816,000000,1.98,2.02,1.56,1.65,337451,0
+VRME.US,D,20220817,000000,1.7,1.7,1.56,1.56,57672,0
+VRME.US,D,20220818,000000,1.6,1.6,1.42,1.48,178107,0
+VRME.US,D,20220819,000000,1.5,1.5,1.32,1.34,184153,0
+VRME.US,D,20220822,000000,1.36,1.46,1.29,1.31,163136,0
+VRME.US,D,20220823,000000,1.37,1.413,1.17,1.26,264749,0
+VRME.US,D,20220824,000000,1.295,1.4155,1.2715,1.4,39690,0
+VRME.US,D,20220825,000000,1.38,1.69,1.38,1.6,222741,0
+VRME.US,D,20220826,000000,1.58,1.58,1.45,1.4966,61327,0
+VRME.US,D,20220829,000000,1.47,1.48,1.42,1.47,30479,0
+VRME.US,D,20220830,000000,1.49,1.49,1.36,1.38,22664,0
+VRME.US,D,20220831,000000,1.56,1.56,1.33,1.41,113314,0
+VRME.US,D,20220901,000000,1.49,1.49,1.38,1.4,20333,0
+VRME.US,D,20220902,000000,1.41,1.45,1.4,1.45,17350,0
+VRME.US,D,20220906,000000,1.45,1.53,1.45,1.52,26204,0
+VRME.US,D,20220907,000000,1.48,1.52,1.4565,1.509,16793,0
+VRME.US,D,20220908,000000,1.58,1.58,1.49,1.56,9735,0
+VRME.US,D,20220909,000000,1.59,1.63,1.5,1.61,34342,0
+VRME.US,D,20220912,000000,1.56,1.57,1.5301,1.56,8890,0
+VRME.US,D,20220913,000000,1.57,1.57,1.47,1.53,12259,0
+VRME.US,D,20220914,000000,1.5,1.53,1.42,1.42,21309,0
+VRME.US,D,20220915,000000,1.47,1.59,1.46,1.57,21885,0
+VRME.US,D,20220916,000000,1.49,1.49,1.4101,1.49,31475,0
+VRME.US,D,20220919,000000,1.45,1.46,1.4101,1.46,7519,0
+VRME.US,D,20220920,000000,1.43,1.46,1.3991,1.44,8901,0
+VRME.US,D,20220921,000000,1.4,1.4,1.34,1.34,7088,0
+VRME.US,D,20220922,000000,1.3317,1.38,1.325,1.3625,6724,0
+VRME.US,D,20220923,000000,1.3,1.3,1.23,1.24,20008,0
+VRME.US,D,20220926,000000,1.205,1.2399,1.11,1.18,23271,0
+VRME.US,D,20220927,000000,1.14,1.22,1.14,1.16,26319,0
+VRME.US,D,20220928,000000,1.19,1.35,1.18,1.29,14495,0
+VRME.US,D,20220929,000000,1.29,1.33,1.2399,1.2577,20087,0
+VRME.US,D,20220930,000000,1.38,1.38,1.2601,1.28,27194,0
+VRME.US,D,20221003,000000,1.3164,1.3346,1.31,1.3224,10435,0
+VRME.US,D,20221004,000000,1.3392,1.38,1.32,1.35,17973,0
+VRME.US,D,20221005,000000,1.35,1.36,1.32,1.36,4922,0
+VRME.US,D,20221006,000000,1.31,1.422,1.27,1.33,17507,0
+VRME.US,D,20221007,000000,1.34,1.34,1.24,1.26,24217,0
+VRME.US,D,20221010,000000,1.31,1.31,1.15,1.17,23349,0
+VRME.US,D,20221011,000000,1.36,1.36,1.2062,1.21,19388,0
+VRME.US,D,20221012,000000,1.31,1.31,1.2226,1.28,3033,0
+VRME.US,D,20221013,000000,1.2002,1.26,1.2002,1.26,3273,0
+VRME.US,D,20221014,000000,1.23,1.2492,1.205,1.21,4969,0
+VRME.US,D,20221017,000000,1.2326,1.2436,1.1964,1.22,6292,0
+VRME.US,D,20221018,000000,1.2209,1.3156,1.2209,1.27,10617,0
+VRME.US,D,20221019,000000,1.3,1.3,1.25,1.25,12424,0
+VRME.US,D,20221020,000000,1.2701,1.2701,1.23,1.23,3590,0
+VRME.US,D,20221021,000000,1.22,1.2581,1.22,1.25,1366,0
+VRME.US,D,20221024,000000,1.14,1.2197,1.14,1.16,11820,0
+VRME.US,D,20221025,000000,1.16,1.1744,1.14,1.15,11859,0
+VRME.US,D,20221026,000000,1.1699,1.1948,1.15,1.15,9299,0
+VRME.US,D,20221027,000000,1.17,1.1763,1.04,1.09,66404,0
+VRME.US,D,20221028,000000,1.07,1.1091,1.01,1.05,39534,0
+VRME.US,D,20221031,000000,1.13,1.1699,1.06,1.15,19050,0
+VRME.US,D,20221101,000000,1.16,1.197,1.16,1.19,4603,0
+VRME.US,D,20221102,000000,1.2099,1.24,1.1934,1.23,13214,0
+VRME.US,D,20221103,000000,1.17,1.2068,1.17,1.18,4165,0
+VRME.US,D,20221104,000000,1.2,1.2483,1.175,1.2001,20407,0
+VRME.US,D,20221107,000000,1.2,1.25,1.2,1.2427,5736,0
+VRME.US,D,20221108,000000,1.2513,1.2748,1.25,1.27,7079,0
+VRME.US,D,20221109,000000,1.3,1.3,1.25,1.2999,38075,0
+VRME.US,D,20221110,000000,1.3011,1.305,1.15,1.21,42762,0
+VRME.US,D,20221111,000000,1.245,1.3545,1.245,1.3401,24326,0
+VRME.US,D,20221114,000000,1.37,1.3794,1.33,1.33,15189,0
+VRME.US,D,20221115,000000,1.3003,1.34,1.3003,1.31,9265,0
+VRME.US,D,20221116,000000,1.31,1.3686,1.3,1.3622,15608,0
+VRME.US,D,20221117,000000,1.3238,1.3301,1.32,1.32,6382,0
+VRME.US,D,20221118,000000,1.25,1.3699,1.25,1.315,12179,0
+VRME.US,D,20221121,000000,1.3,1.32,1.3,1.32,7795,0
+VRME.US,D,20221122,000000,1.37,1.37,1.27,1.29,12949,0
+VRME.US,D,20221123,000000,1.27,1.31,1.27,1.31,3407,0
+VRME.US,D,20221125,000000,1.29,1.29,1.265,1.28,1181,0
+VRME.US,D,20221128,000000,1.37,1.37,1.1984,1.26,31200,0
+VRME.US,D,20221129,000000,1.2308,1.26,1.21,1.2211,11186,0
+VRME.US,D,20221130,000000,1.2092,1.27,1.2043,1.24,6399,0
+VRME.US,D,20221201,000000,1.18,1.29,1.15,1.24,17921,0
+VRME.US,D,20221202,000000,1.33,1.33,1.2001,1.3,9075,0
+VRME.US,D,20221205,000000,1.29,1.3,1.2568,1.27,9555,0
+VRME.US,D,20221206,000000,1.29,1.2901,1.13,1.16,23052,0
+VRME.US,D,20221207,000000,1.23,1.23,1.18,1.2,12049,0
+VRME.US,D,20221208,000000,1.175,1.2,1.13,1.15,17796,0
+VRME.US,D,20221209,000000,1.1484,1.18,1.1484,1.1572,8287,0
+VRME.US,D,20221212,000000,1.1539,1.1876,1.13,1.1329,8673,0
+VRME.US,D,20221213,000000,1.13,1.2,1.11,1.13,15590,0
+VRME.US,D,20221214,000000,1.2,1.2,1.11,1.11,13674,0
+VRME.US,D,20221215,000000,1.06,1.19,1.06,1.15,32046,0
+VRME.US,D,20221216,000000,1.15,1.1862,1.11,1.11,19630,0
+VRME.US,D,20221219,000000,1.1,1.1499,1.1,1.12,16298,0
+VRME.US,D,20221220,000000,1.14,1.18,1.13,1.15,13215,0
+VRME.US,D,20221221,000000,1.13,1.374,1.13,1.2,41114,0
+VRME.US,D,20221222,000000,1.15,1.2,1.09,1.1357,58254,0
+VRME.US,D,20221223,000000,1.19,1.19,1.1472,1.19,14131,0
+VRME.US,D,20221227,000000,1.1845,1.1845,1.04,1.09,96366,0
+VRME.US,D,20221228,000000,1.05,1.13,1.05,1.07,31292,0
+VRME.US,D,20221229,000000,1.04,1.17,1.04,1.17,32596,0
+VRME.US,D,20221230,000000,1.17,1.1924,1.1,1.16,39375,0
+VRME.US,D,20230103,000000,1.15,1.2147,1.13,1.15,19032,0
+VRME.US,D,20230104,000000,1.1724,1.22,1.1724,1.22,15439,0
+VRME.US,D,20230105,000000,1.28,1.29,1.22,1.25,28007,0
+VRME.US,D,20230106,000000,1.28,1.34,1.195,1.3,53328,0
+VRME.US,D,20230109,000000,1.35,1.35,1.3,1.34,8287,0
+VRME.US,D,20230110,000000,1.31,1.31,1.2401,1.2401,51711,0
+VRME.US,D,20230111,000000,1.26,1.88,1.26,1.73,585018,0
+VRME.US,D,20230112,000000,1.6,1.69,1.6,1.66,98289,0
+VRME.US,D,20230113,000000,1.68,1.68,1.45,1.57,72372,0
+VRME.US,D,20230117,000000,1.56,1.68,1.56,1.65,16087,0
+VRME.US,D,20230118,000000,1.67,1.73,1.67,1.67,16647,0
+VRME.US,D,20230119,000000,1.64,1.7,1.64,1.65,7849,0
+VRME.US,D,20230120,000000,1.65,1.75,1.65,1.74,21340,0
+VRME.US,D,20230123,000000,1.75,1.8304,1.75,1.79,29097,0
+VRME.US,D,20230124,000000,1.79,1.96,1.79,1.88,33061,0
+VRME.US,D,20230125,000000,1.95,2.04,1.87,2.04,38226,0
+VRME.US,D,20230126,000000,2.1,2.15,1.96,1.9904,24612,0
+VRME.US,D,20230127,000000,1.9292,1.9754,1.8801,1.9384,16108,0
+VRME.US,D,20230130,000000,1.9,1.96,1.7,1.8107,32562,0
+VRME.US,D,20230131,000000,1.84,1.84,1.79,1.83,12035,0
+VRME.US,D,20230201,000000,1.84,1.8899,1.8002,1.81,4254,0
+VRME.US,D,20230202,000000,1.84,1.86,1.81,1.8361,5567,0
+VRME.US,D,20230203,000000,1.83,1.95,1.81,1.88,11534,0
+VRME.US,D,20230206,000000,1.92,1.92,1.86,1.86,17123,0
+VRME.US,D,20230207,000000,1.9,2.1899,1.8877,2.03,40245,0
+VRME.US,D,20230208,000000,2.14,2.14,1.92,1.9545,22858,0
+VRME.US,D,20230209,000000,1.9201,1.94,1.75,1.75,41353,0
+VRME.US,D,20230210,000000,1.7,1.75,1.6999,1.7297,21599,0
+VRME.US,D,20230213,000000,1.69,1.8107,1.69,1.72,4271,0
+VRME.US,D,20230214,000000,1.74,1.84,1.71,1.82,10415,0
+VRME.US,D,20230215,000000,1.8335,1.88,1.83,1.88,5544,0
+VRME.US,D,20230216,000000,1.8,1.89,1.79,1.79,16322,0
+VRME.US,D,20230217,000000,1.75,1.8633,1.75,1.8099,2114,0
+VRME.US,D,20230221,000000,1.85,2.1476,1.83,1.91,97117,0
+VRME.US,D,20230222,000000,1.91,1.95,1.7409,1.89,11188,0
+VRME.US,D,20230223,000000,1.99,1.99,1.82,1.8999,11674,0
+VRME.US,D,20230224,000000,1.9,1.9,1.82,1.9,3988,0
+VRME.US,D,20230227,000000,1.89,1.89,1.71,1.76,13805,0
+VRME.US,D,20230228,000000,1.7555,1.79,1.7501,1.77,5549,0
+VRME.US,D,20230301,000000,1.79,1.79,1.72,1.73,5702,0
+VRME.US,D,20230302,000000,1.7125,1.76,1.71,1.725,10816,0
+VRME.US,D,20230303,000000,1.72,1.755,1.69,1.74,8403,0
+VRME.US,D,20230306,000000,1.82,1.82,1.71,1.73,13162,0
+VRME.US,D,20230307,000000,1.7,1.7,1.6,1.6274,15700,0
+VRME.US,D,20230308,000000,1.63,1.64,1.62,1.6201,4449,0
+VRME.US,D,20230309,000000,1.64,1.78,1.63,1.71,14524,0
+VRME.US,D,20230310,000000,1.68,1.78,1.65,1.78,5652,0
+VRME.US,D,20230313,000000,1.75,1.8,1.7001,1.76,11735,0
+VRME.US,D,20230314,000000,1.87,1.87,1.71,1.76,11809,0
+VRME.US,D,20230315,000000,1.79,1.84,1.691,1.84,13126,0
+VRME.US,D,20230316,000000,1.72,1.78,1.72,1.77,28799,0
+VRME.US,D,20230317,000000,1.76,1.79,1.6262,1.73,22968,0
+VRME.US,D,20230320,000000,1.67,1.77,1.53,1.58,23647,0
+VRME.US,D,20230321,000000,1.56,1.61,1.56,1.56,1411,0
+VRME.US,D,20230322,000000,1.5,1.54,1.5,1.5,5271,0
+VRME.US,D,20230323,000000,1.5547,1.5547,1.47,1.5,5879,0
+VRME.US,D,20230324,000000,1.46,1.5749,1.46,1.51,30691,0
+VRME.US,D,20230327,000000,1.53,1.63,1.52,1.56,19630,0
+VRME.US,D,20230328,000000,1.67,1.7427,1.5906,1.62,47995,0
+VRME.US,D,20230329,000000,1.54,1.635,1.54,1.57,31447,0
+VRME.US,D,20230330,000000,1.58,1.65,1.57,1.58,18314,0
+VRME.US,D,20230331,000000,1.77,1.93,1.7,1.92,136900,0
+VRME.US,D,20230403,000000,1.96,2.1205,1.96,2.01,151195,0
+VRME.US,D,20230404,000000,2.05,2.11,1.84,1.84,88786,0
+VRME.US,D,20230405,000000,1.85,1.9906,1.76,1.92,46646,0
+VRME.US,D,20230406,000000,1.95,1.95,1.8098,1.85,9161,0
+VRME.US,D,20230410,000000,1.77,1.8899,1.77,1.85,32772,0
+VRME.US,D,20230411,000000,1.88,1.9105,1.7981,1.81,30908,0
+VRME.US,D,20230412,000000,1.88,1.88,1.77,1.785,14039,0
+VRME.US,D,20230413,000000,1.83,1.94,1.76,1.85,56090,0
+VRME.US,D,20230414,000000,1.91,1.91,1.73,1.79,16794,0
+VRME.US,D,20230417,000000,1.76,1.775,1.67,1.725,16075,0
+VRME.US,D,20230418,000000,1.8,1.81,1.72,1.79,23636,0
+VRME.US,D,20230419,000000,1.7897,1.7993,1.719,1.7704,15508,0
+VRME.US,D,20230420,000000,1.76,1.81,1.75,1.76,14440,0
+VRME.US,D,20230421,000000,1.73,1.7899,1.7101,1.74,19743,0
+VRME.US,D,20230424,000000,1.72,1.77,1.71,1.7101,7238,0
+VRME.US,D,20230425,000000,1.72,1.75,1.57,1.61,34135,0
+VRME.US,D,20230426,000000,1.59,1.65,1.5601,1.6,11828,0
+VRME.US,D,20230427,000000,1.55,1.7699,1.55,1.74,64241,0
+VRME.US,D,20230428,000000,1.76,1.7962,1.75,1.7805,10448,0
+VRME.US,D,20230501,000000,1.81,1.89,1.81,1.84,41960,0
+VRME.US,D,20230502,000000,1.83,1.8778,1.77,1.82,11713,0
+VRME.US,D,20230503,000000,1.8403,1.85,1.79,1.8,9736,0
+VRME.US,D,20230504,000000,1.8015,1.9007,1.7901,1.86,17053,0
+VRME.US,D,20230505,000000,1.9051,1.9197,1.8216,1.88,13501,0
+VRME.US,D,20230508,000000,1.9,1.9,1.8,1.86,37668,0
+VRME.US,D,20230509,000000,1.9,1.95,1.8177,1.94,22993,0
+VRME.US,D,20230510,000000,1.97,2.27,1.9101,2.27,118022,0
+VRME.US,D,20230511,000000,2.08,2.09,1.8,1.81,99632,0
+VRME.US,D,20230512,000000,1.75,1.81,1.51,1.56,92852,0
+VRME.US,D,20230515,000000,1.53,1.62,1.5,1.58,23813,0
+VRME.US,D,20230516,000000,1.59,1.6,1.55,1.57,12937,0
+VRME.US,D,20230517,000000,1.52,1.5567,1.4,1.455,73436,0
+VRME.US,D,20230518,000000,1.4,1.43,1.4,1.4,29307,0
+VRME.US,D,20230519,000000,1.34,1.4314,1.3,1.38,31021,0
+VRME.US,D,20230522,000000,1.33,1.4,1.33,1.39,14655,0
+VRME.US,D,20230523,000000,1.41,1.59,1.41,1.42,49869,0
+VRME.US,D,20230524,000000,1.52,1.52,1.33,1.3694,19681,0
+VRME.US,D,20230525,000000,1.37,1.5,1.33,1.38,20286,0
+VRME.US,D,20230526,000000,1.4291,1.4291,1.33,1.35,8516,0
+VRME.US,D,20230530,000000,1.33,1.395,1.26,1.33,23196,0
+VRME.US,D,20230531,000000,1.35,1.44,1.345,1.43,33798,0
+VRME.US,D,20230601,000000,1.4401,1.47,1.43,1.46,9256,0
+VRME.US,D,20230602,000000,1.47,1.58,1.41,1.48,18769,0
+VRME.US,D,20230605,000000,1.46,1.52,1.44,1.44,26589,0
+VRME.US,D,20230606,000000,1.48,1.49,1.43,1.45,10911,0
+VRME.US,D,20230607,000000,1.4601,1.48,1.43,1.44,3537,0
+VRME.US,D,20230608,000000,1.4417,1.51,1.42,1.46,5597,0
+VRME.US,D,20230609,000000,1.4,1.49,1.4,1.43,8042,0
+VRME.US,D,20230612,000000,1.43,1.44,1.41,1.44,3241,0
+VRME.US,D,20230613,000000,1.46,1.47,1.42,1.42,4552,0
+VRME.US,D,20230614,000000,1.421,1.421,1.4,1.4,6841,0
+VRME.US,D,20230615,000000,1.425,1.45,1.37,1.38,9360,0
+VRME.US,D,20230616,000000,1.4137,1.4137,1.34,1.38,11902,0
+VRME.US,D,20230620,000000,1.38,1.5,1.38,1.41,26475,0
+VRME.US,D,20230621,000000,1.4001,1.45,1.4,1.4,8008,0
+VRME.US,D,20230622,000000,1.38,1.43,1.38,1.41,7444,0
+VRME.US,D,20230623,000000,1.38,1.44,1.38,1.4,11033,0
+VRME.US,D,20230626,000000,1.39,1.43,1.38,1.3899,4338,0
+VRME.US,D,20230627,000000,1.38,1.3801,1.3,1.3538,10544,0
+VRME.US,D,20230628,000000,1.31,1.3201,1.2801,1.3,22490,0
+VRME.US,D,20230629,000000,1.28,1.3,1.25,1.27,17128,0
+VRME.US,D,20230630,000000,1.33,1.43,1.3023,1.38,31178,0
+VRME.US,D,20230703,000000,1.4,1.4354,1.35,1.3801,12191,0
+VRME.US,D,20230705,000000,1.37,1.39,1.36,1.36,8702,0
+VRME.US,D,20230706,000000,1.4099,1.4099,1.28,1.35,18097,0
+VRME.US,D,20230707,000000,1.3001,1.39,1.3001,1.39,18068,0
+VRME.US,D,20230710,000000,1.36,1.4001,1.35,1.37,5124,0
+VRME.US,D,20230711,000000,1.3,1.37,1.3,1.35,11375,0
+VRME.US,D,20230712,000000,1.34,1.37,1.3,1.34,12464,0
+VRME.US,D,20230713,000000,1.37,1.37,1.3,1.33,21532,0
+VRME.US,D,20230714,000000,1.37,1.38,1.32,1.335,7613,0
+VRME.US,D,20230717,000000,1.29,1.38,1.29,1.34,21340,0
+VRME.US,D,20230718,000000,1.36,1.36,1.29,1.32,11974,0
+VRME.US,D,20230719,000000,1.34,1.3599,1.29,1.3,18603,0
+VRME.US,D,20230720,000000,1.31,1.33,1.285,1.285,10103,0
+VRME.US,D,20230721,000000,1.3258,1.3258,1.2667,1.28,7287,0
+VRME.US,D,20230724,000000,1.25,1.3099,1.25,1.2998,5764,0
+VRME.US,D,20230725,000000,1.27,1.34,1.255,1.27,11251,0
+VRME.US,D,20230726,000000,1.29,1.32,1.26,1.3,7010,0
+VRME.US,D,20230727,000000,1.3,1.305,1.175,1.1799,49431,0
+VRME.US,D,20230728,000000,1.2,1.24,1.15,1.16,41769,0
+VRME.US,D,20230731,000000,1.26,1.26,1.1847,1.19,22021,0
+VRME.US,D,20230801,000000,1.24,1.2407,1.1801,1.21,9800,0
+VRME.US,D,20230802,000000,1.2,1.2111,1.16,1.21,8448,0
+VRME.US,D,20230803,000000,1.16,1.2109,1.14,1.16,24261,0
+VRME.US,D,20230804,000000,1.14,1.1991,1.14,1.1801,3350,0
+VRME.US,D,20230807,000000,1.19,1.2048,1.14,1.14,22388,0
+VRME.US,D,20230808,000000,1.15,1.18,1.135,1.15,4159,0
+VRME.US,D,20230809,000000,1.1599,1.22,1.1599,1.22,31886,0
+VRME.US,D,20230810,000000,1.2012,1.2099,1.11,1.15,21622,0
+VRME.US,D,20230811,000000,1.15,1.19,1.051,1.08,18682,0
+VRME.US,D,20230814,000000,1.07,1.1643,1.07,1.12,13240,0
+VRME.US,D,20230815,000000,1.13,1.16,1.0901,1.16,25095,0
+VRME.US,D,20230816,000000,1.1508,1.1508,1.12,1.14,2778,0
+VRME.US,D,20230817,000000,1.125,1.1399,1.1001,1.1399,15297,0
+VRME.US,D,20230818,000000,1.13,1.1412,1.0801,1.14,14299,0
+VRME.US,D,20230821,000000,1.1299,1.15,1.12,1.15,7027,0
+VRME.US,D,20230822,000000,1.11,1.13,1.101,1.1299,3771,0
+VRME.US,D,20230823,000000,1.13,1.13,1.1001,1.12,4009,0
+VRME.US,D,20230824,000000,1.13,1.15,1.12,1.15,1557,0
+VRME.US,D,20230825,000000,1.1201,1.125,1.11,1.11,1885,0
+VRME.US,D,20230828,000000,1.11,1.1799,1.11,1.17,10476,0
+VRME.US,D,20230829,000000,1.14,1.17,1.12,1.1699,11258,0
+VRME.US,D,20230830,000000,1.1699,1.1703,1.137,1.1501,8018,0
+VRME.US,D,20230831,000000,1.1303,1.15,1.09,1.13,9921,0
+VRME.US,D,20230901,000000,1.17,1.17,1.1199,1.14,16683,0
+VRME.US,D,20230905,000000,1.17,1.17,1.09,1.14,6212,0
+VRME.US,D,20230906,000000,1.14,1.35,1.14,1.3,59284,0
+VRME.US,D,20230907,000000,1.3,1.3,1.19,1.2,23084,0
+VRME.US,D,20230908,000000,1.2,1.21,1.13,1.15,42727,0
+VRME.US,D,20230911,000000,1.1501,1.18,1.13,1.15,22013,0
+VRME.US,D,20230912,000000,1.155,1.19,1.14,1.14,4362,0
+VRME.US,D,20230913,000000,1.1601,1.19,1.15,1.18,6426,0
+VRME.US,D,20230914,000000,1.15,1.2,1.15,1.2,15996,0
+VRME.US,D,20230915,000000,1.22,1.23,1.17,1.2,23761,0
+VRME.US,D,20230918,000000,1.2,1.22,1.1852,1.22,5803,0
+VRME.US,D,20230919,000000,1.23,1.23,1.1809,1.23,4827,0
+VRME.US,D,20230920,000000,1.28,1.28,1.2,1.2,6833,0
+VRME.US,D,20230921,000000,1.2,1.214,1.16,1.21,14860,0
+VRME.US,D,20230922,000000,1.22,1.22,1.15,1.16,7896,0
+VRME.US,D,20230925,000000,1.1501,1.17,1.1301,1.14,4723,0
+VRME.US,D,20230926,000000,1.14,1.2208,1.14,1.16,4535,0
+VRME.US,D,20230927,000000,1.17,1.191,1.16,1.16,4392,0
+VRME.US,D,20230928,000000,1.18,1.1901,1.15,1.15,5803,0
+VRME.US,D,20230929,000000,1.23,1.23,1.15,1.1703,3856,0
+VRME.US,D,20231002,000000,1.15,1.19,1.14,1.19,8257,0
+VRME.US,D,20231003,000000,1.23,1.23,1.1601,1.1601,9968,0
+VRME.US,D,20231004,000000,1.22,1.22,1.15,1.15,5032,0
+VRME.US,D,20231005,000000,1.16,1.17,1.15,1.17,12337,0
+VRME.US,D,20231006,000000,1.15,1.16,1.1375,1.1375,4114,0
+VRME.US,D,20231009,000000,1.13,1.15,1.13,1.14,4625,0
+VRME.US,D,20231010,000000,1.18,1.201,1.08,1.2,55146,0
+VRME.US,D,20231011,000000,1.18,1.18,1.1413,1.16,4655,0
+VRME.US,D,20231012,000000,1.165,1.18,1.16,1.16,3964,0
+VRME.US,D,20231013,000000,1.13,1.16,1.1,1.1,13500,0
+VRME.US,D,20231016,000000,1.16,1.16,1.12,1.12,5598,0
+VRME.US,D,20231017,000000,1.13,1.15,1.11,1.11,6526,0
+VRME.US,D,20231018,000000,1.15,1.15,1.1,1.1001,1525,0
+VRME.US,D,20231019,000000,1.08,1.159,1.08,1.159,8480,0
+VRME.US,D,20231020,000000,1.16,1.16,1.11,1.14,3171,0
+VRME.US,D,20231023,000000,1.08,1.13,1.08,1.1,2500,0
+VRME.US,D,20231024,000000,1.08,1.1,1.08,1.093,2247,0
+VRME.US,D,20231025,000000,1.11,1.13,1.05,1.09,7053,0
+VRME.US,D,20231026,000000,1.06,1.1,1.04,1.1,2701,0
+VRME.US,D,20231027,000000,1.1,1.12,1.072,1.11,18663,0
+VRME.US,D,20231030,000000,1.07,1.11,1.07,1.1087,4453,0
+VRME.US,D,20231031,000000,1.1012,1.12,1.08,1.11,6080,0
+VRME.US,D,20231101,000000,1.1112,1.1112,1.09,1.1,10459,0
+VRME.US,D,20231102,000000,1.11,1.11,1.1,1.1,2921,0
+VRME.US,D,20231103,000000,1.11,1.11,1.08,1.08,9290,0
+VRME.US,D,20231106,000000,1.08,1.08,0.8511,1,42739,0
+VRME.US,D,20231107,000000,0.99,1.03,0.9601,0.99,12469,0
+VRME.US,D,20231108,000000,1.11,1.11,1,1.02,5027,0
+VRME.US,D,20231109,000000,1.02,1.0295,0.9506,1.01,9181,0
+VRME.US,D,20231110,000000,1.06,1.1199,1.035,1.11,32752,0
+VRME.US,D,20231113,000000,1.08,1.09,1.07,1.0899,11827,0
+VRME.US,D,20231114,000000,1.0901,1.1,1.061,1.07,20648,0
+VRME.US,D,20231115,000000,1.06,1.07,1.01,1.05,16695,0
+VRME.US,D,20231116,000000,1.09,1.09,1.049,1.055,25535,0
+VRME.US,D,20231117,000000,1.0759,1.0759,1.05,1.07,2260,0
+VRME.US,D,20231120,000000,1.07,1.07,1.03,1.0401,15089,0
+VRME.US,D,20231121,000000,1.055,1.055,1.0399,1.04,5379,0
+VRME.US,D,20231122,000000,1.04,1.09,1.03,1.06,11787,0
+VRME.US,D,20231124,000000,1.0852,1.09,1.04,1.06,5042,0
+VRME.US,D,20231127,000000,1.08,1.0839,1.01,1.01,17200,0
+VRME.US,D,20231128,000000,1.02,1.0364,1.02,1.02,20551,0
+VRME.US,D,20231129,000000,1.05,1.05,1.03,1.04,13305,0
+VRME.US,D,20231130,000000,1.03,1.05,1.0201,1.0379,5335,0
+VRME.US,D,20231201,000000,1.03,1.1,1.03,1.07,31440,0
+VRME.US,D,20231204,000000,1.08,1.08,1.03,1.04,13460,0
+VRME.US,D,20231205,000000,1.05,1.08,1.03,1.03,9785,0
+VRME.US,D,20231206,000000,1.04,1.07,1.01,1.02,23785,0
+VRME.US,D,20231207,000000,1.01,1.0252,0.9802,1.01,22886,0
+VRME.US,D,20231208,000000,1.26,1.61,1.12,1.145,30526907,0
+VRME.US,D,20231211,000000,1.17,1.2,1.095,1.2,838202,0
+VRME.US,D,20231212,000000,1.16,1.3,1.06,1.3,511239,0
+VRME.US,D,20231213,000000,1.22,1.25,1.1,1.15,175869,0
+VRME.US,D,20231214,000000,1.17,1.1892,1.11,1.13,107343,0
+VRME.US,D,20231215,000000,1.16,1.16,1.11,1.14,76557,0
+VRME.US,D,20231218,000000,1.15,1.16,1.06,1.08,94634,0
+VRME.US,D,20231219,000000,1.07,1.085,1.04,1.04,85909,0
+VRME.US,D,20231220,000000,1.03,1.1193,1.02,1.04,108360,0
+VRME.US,D,20231221,000000,1.08,1.08,1.03,1.075,58100,0
+VRME.US,D,20231222,000000,1.05,1.07,1.04,1.05,46648,0
+VRME.US,D,20231226,000000,1.06,1.082,1.02,1.06,111556,0
+VRME.US,D,20231227,000000,1.11,1.118,1.05,1.1,100076,0
+VRME.US,D,20231228,000000,1.11,1.11,1.0701,1.098,42110,0
+VRME.US,D,20231229,000000,1.18,1.18,1.0901,1.12,135571,0
+VRME.US,D,20240102,000000,1.13,1.1697,1.11,1.12,47977,0
+VRME.US,D,20240103,000000,1.11,1.17,1.11,1.17,39429,0
+VRME.US,D,20240104,000000,1.14,1.17,1.14,1.15,19016,0
+VRME.US,D,20240105,000000,1.13,1.145,1.07,1.08,31245,0
+VRME.US,D,20240108,000000,1.08,1.14,1.0501,1.11,57492,0
+VRME.US,D,20240109,000000,1.1,1.15,1.1,1.11,48923,0
+VRME.US,D,20240110,000000,1.12,1.17,1.11,1.13,58632,0
+VRME.US,D,20240111,000000,1.13,1.1543,1.11,1.13,13528,0
+VRME.US,D,20240112,000000,1.1071,1.12,1.1,1.102,7381,0
+VRME.US,D,20240116,000000,1.1,1.13,1.06,1.08,8714,0
+VRME.US,D,20240117,000000,1.05,1.0899,1,1.02,69913,0
+VRME.US,D,20240118,000000,1.0555,1.0555,1.01,1.02,38631,0
+VRME.US,D,20240119,000000,1.02,1.07,1.02,1.06,12648,0
+VRME.US,D,20240122,000000,1.15,1.15,1.07,1.09,53535,0
+VRME.US,D,20240123,000000,1.1,1.13,1.06,1.08,33880,0
+VRME.US,D,20240124,000000,1.07,1.12,1.0459,1.08,19048,0
+VRME.US,D,20240125,000000,1.12,1.12,1.07,1.1,16397,0
+VRME.US,D,20240126,000000,1.08,1.1,1.07,1.09,22509,0
+VRME.US,D,20240129,000000,1.08,1.1,1.05,1.08,19285,0
+VRME.US,D,20240130,000000,1.05,1.11,1.05,1.08,39247,0
+VRME.US,D,20240131,000000,1.0718,1.09,1.0601,1.07,36791,0
+VRME.US,D,20240201,000000,1.05,1.1211,1.05,1.08,15838,0
+VRME.US,D,20240202,000000,1.0801,1.09,1.07,1.08,36023,0
+VRME.US,D,20240205,000000,1.095,1.12,1.08,1.11,23740,0
+VRME.US,D,20240206,000000,1.112,1.15,1.07,1.082,40616,0
+VRME.US,D,20240207,000000,1.0899,1.0914,1.07,1.08,14833,0
+VRME.US,D,20240208,000000,1.06,1.09,1.0599,1.09,19906,0
+VRME.US,D,20240209,000000,1.0833,1.11,1.0833,1.11,6820,0
+VRME.US,D,20240212,000000,1.12,1.1752,1.0901,1.16,56032,0
+VRME.US,D,20240213,000000,1.13,1.15,1.11,1.122,6530,0
+VRME.US,D,20240214,000000,1.12,1.18,1.09,1.16,21664,0
+VRME.US,D,20240215,000000,1.18,1.19,1.15,1.17,19820,0
+VRME.US,D,20240216,000000,1.17,1.225,1.165,1.225,15624,0
+VRME.US,D,20240220,000000,1.22,1.26,1.19,1.2332,36369,0
+VRME.US,D,20240221,000000,1.24,1.26,1.22,1.222,15683,0
+VRME.US,D,20240222,000000,1.23,1.26,1.23,1.24,19113,0
+VRME.US,D,20240223,000000,1.23,1.2599,1.23,1.23,17221,0
+VRME.US,D,20240226,000000,1.25,1.28,1.22,1.24,42363,0
+VRME.US,D,20240227,000000,1.24,1.25,1.23,1.23,8606,0
+VRME.US,D,20240228,000000,1.23,1.255,1.22,1.22,23750,0
+VRME.US,D,20240229,000000,1.2,1.26,1.18,1.19,26264,0
+VRME.US,D,20240301,000000,1.24,1.24,1.16,1.18,9160,0
+VRME.US,D,20240304,000000,1.18,1.18,1.11,1.145,24977,0
+VRME.US,D,20240305,000000,1.12,1.1899,1.11,1.13,42491,0
+VRME.US,D,20240306,000000,1.13,1.14,1.13,1.13,10399,0
+VRME.US,D,20240307,000000,1.15,1.1899,1.15,1.1607,18469,0
+VRME.US,D,20240308,000000,1.18,1.19,1.14,1.1707,12121,0
+VRME.US,D,20240311,000000,1.19,1.19,1.154,1.17,6229,0
+VRME.US,D,20240312,000000,1.21,1.5,1.17,1.45,152555,0
+VRME.US,D,20240313,000000,1.41,1.42,1.1915,1.21,83409,0
+VRME.US,D,20240314,000000,1.22,1.2382,1.2001,1.2164,12205,0
+VRME.US,D,20240315,000000,1.24,1.24,1.14,1.19,23129,0
+VRME.US,D,20240318,000000,1.23,1.33,1.21,1.25,75574,0
+VRME.US,D,20240319,000000,1.24,1.315,1.22,1.27,9750,0
+VRME.US,D,20240320,000000,1.33,1.43,1.2873,1.325,53139,0
+VRME.US,D,20240321,000000,1.35,1.38,1.29,1.32,32696,0
+VRME.US,D,20240322,000000,1.34,1.3799,1.2691,1.36,49197,0
+VRME.US,D,20240325,000000,1.4,1.4092,1.3,1.4,49502,0
+VRME.US,D,20240326,000000,1.42,1.44,1.3801,1.4101,53607,0
+VRME.US,D,20240327,000000,1.44,1.45,1.3901,1.44,55236,0
+VRME.US,D,20240328,000000,1.425,1.435,1.39,1.395,24159,0
+VRME.US,D,20240401,000000,1.39,1.48,1.39,1.48,54474,0
+VRME.US,D,20240402,000000,1.48,1.48,1.42,1.48,34089,0
+VRME.US,D,20240403,000000,1.46,1.48,1.4504,1.48,13503,0
+VRME.US,D,20240404,000000,1.49,1.51,1.46,1.5,30839,0
+VRME.US,D,20240405,000000,1.53,1.53,1.4797,1.4901,38926,0
+VRME.US,D,20240408,000000,1.5,1.66,1.41,1.65,77509,0
+VRME.US,D,20240409,000000,1.65,1.65,1.55,1.64,15935,0
+VRME.US,D,20240410,000000,1.61,1.64,1.5907,1.64,21207,0
+VRME.US,D,20240411,000000,1.5932,1.63,1.5199,1.57,27786,0
+VRME.US,D,20240412,000000,1.55,1.62,1.55,1.5869,25294,0
+VRME.US,D,20240415,000000,1.59,1.66,1.57,1.61,21661,0
+VRME.US,D,20240416,000000,1.54,1.61,1.54,1.58,6637,0
+VRME.US,D,20240417,000000,1.54,1.59,1.54,1.59,7707,0
+VRME.US,D,20240418,000000,1.575,1.5893,1.56,1.588,3621,0
+VRME.US,D,20240419,000000,1.5893,1.5893,1.49,1.51,10619,0
+VRME.US,D,20240422,000000,1.51,1.545,1.42,1.545,19052,0
+VRME.US,D,20240423,000000,1.485,1.61,1.45,1.55,22163,0
+VRME.US,D,20240424,000000,1.58,1.67,1.56,1.65,18342,0
+VRME.US,D,20240425,000000,1.57,1.64,1.57,1.64,7676,0
+VRME.US,D,20240426,000000,1.61,1.67,1.605,1.67,6346,0
+VRME.US,D,20240429,000000,1.64,1.97,1.64,1.97,61164,0
+VRME.US,D,20240430,000000,1.99,2.45,1.96,2.259,404931,0
+VRME.US,D,20240501,000000,2.25,2.2528,1.75,1.94,125306,0
+VRME.US,D,20240502,000000,1.89,1.96,1.83,1.92,26415,0
+VRME.US,D,20240503,000000,1.89,2,1.51,1.6,185863,0
+VRME.US,D,20240506,000000,1.64,1.8,1.605,1.76,25502,0
+VRME.US,D,20240507,000000,1.77,1.78,1.63,1.63,31332,0
+VRME.US,D,20240508,000000,1.68,1.9,1.61,1.65,24152,0
+VRME.US,D,20240509,000000,1.69,1.74,1.62,1.71,22223,0
+VRME.US,D,20240510,000000,1.74,1.76,1.63,1.76,32335,0
+VRME.US,D,20240513,000000,1.74,1.74,1.65,1.69,29434,0
+VRME.US,D,20240514,000000,1.61,1.74,1.61,1.68,31604,0
+VRME.US,D,20240515,000000,1.69,1.735,1.69,1.72,10009,0
+VRME.US,D,20240516,000000,1.72,1.75,1.69,1.74,21327,0
+VRME.US,D,20240517,000000,1.74,1.7499,1.68,1.71,12693,0
+VRME.US,D,20240520,000000,1.71,1.76,1.6601,1.76,22463,0
+VRME.US,D,20240521,000000,1.8,1.99,1.75,1.9,112332,0
+VRME.US,D,20240522,000000,1.96,2.14,1.9001,2.04,73395,0
+VRME.US,D,20240523,000000,1.8,1.8,1.43,1.49,261984,0
+VRME.US,D,20240524,000000,1.55,1.68,1.55,1.62,52868,0
+VRME.US,D,20240528,000000,1.64,1.64,1.455,1.49,52902,0
+VRME.US,D,20240529,000000,1.49,1.5045,1.4401,1.46,17146,0
+VRME.US,D,20240530,000000,1.44,1.46,1.39,1.43,46665,0
+VRME.US,D,20240531,000000,1.45,1.45,1.4,1.42,18012,0
+VRME.US,D,20240603,000000,1.41,1.45,1.41,1.45,14840,0
+VRME.US,D,20240604,000000,1.42,1.5085,1.4,1.47,32475,0
+VRME.US,D,20240605,000000,1.45,1.6399,1.45,1.6,48598,0
+VRME.US,D,20240606,000000,1.58,1.58,1.5,1.52,15237,0
+VRME.US,D,20240607,000000,1.5,1.58,1.402,1.58,65894,0
+VRME.US,D,20240610,000000,1.53,1.6499,1.53,1.6,23810,0
+VRME.US,D,20240611,000000,1.6,1.66,1.5767,1.66,8504,0
+VRME.US,D,20240612,000000,1.66,1.69,1.6,1.64,16883,0
+VRME.US,D,20240613,000000,1.68,1.68,1.59,1.62,31318,0
+VRME.US,D,20240614,000000,1.62,1.6499,1.61,1.6497,16493,0
+VRME.US,D,20240617,000000,1.62,1.6599,1.605,1.61,17509,0
+VRME.US,D,20240618,000000,1.62,1.66,1.53,1.53,22715,0
+VRME.US,D,20240620,000000,1.51,1.56,1.5,1.5,32147,0
+VRME.US,D,20240621,000000,1.53,1.53,1.46,1.52,22833,0
+VRME.US,D,20240624,000000,1.48,1.56,1.41,1.41,26116,0
+VRME.US,D,20240625,000000,1.4,1.43,1.38,1.4,21636,0
+VRME.US,D,20240626,000000,1.39,1.4,1.345,1.36,15385,0
+VRME.US,D,20240627,000000,1.37,1.4,1.3519,1.39,6889,0
+VRME.US,D,20240628,000000,1.44,1.44,1.4,1.41,7772,0
+VRME.US,D,20240701,000000,1.37,1.3701,1.33,1.37,14726,0
+VRME.US,D,20240702,000000,1.35,1.35,1.3,1.31,10407,0
+VRME.US,D,20240703,000000,1.34,1.382,1.33,1.34,1641,0
+VRME.US,D,20240705,000000,1.34,1.38,1.3001,1.38,14594,0
+VRME.US,D,20240708,000000,1.4,1.4,1.33,1.33,3186,0
+VRME.US,D,20240709,000000,1.38,1.38,1.3015,1.31,13135,0
+VRME.US,D,20240710,000000,1.35,1.4,1.32,1.35,3395,0
+VRME.US,D,20240711,000000,1.35,1.4,1.34,1.34,11708,0
+VRME.US,D,20240712,000000,1.32,1.36,1.3,1.35,14595,0
+VRME.US,D,20240715,000000,1.3229,1.327,1.27,1.29,16763,0
+VRME.US,D,20240716,000000,1.31,1.32,1.29,1.29,9418,0
+VRME.US,D,20240717,000000,1.28,1.3184,1.2662,1.2921,4755,0
+VRME.US,D,20240718,000000,1.2852,1.29,1.26,1.26,4762,0
+VRME.US,D,20240719,000000,1.26,1.31,1.24,1.24,10066,0
+VRME.US,D,20240722,000000,1.24,1.292,1.22,1.25,12625,0
+VRME.US,D,20240723,000000,1.2143,1.28,1.21,1.255,8093,0
+VRME.US,D,20240724,000000,1.21,1.2822,1.17,1.2,8571,0
+VRME.US,D,20240725,000000,1.2,1.2389,1.15,1.17,24050,0
+VRME.US,D,20240726,000000,1.17,1.25,1.17,1.21,5963,0
+VRME.US,D,20240729,000000,1.2,1.2,1.15,1.165,14347,0
+VRME.US,D,20240730,000000,1.17,1.215,1.15,1.15,16003,0
+VRME.US,D,20240731,000000,1.15,1.15,1.0601,1.08,61429,0
+VRME.US,D,20240801,000000,1.15,1.15,1.0902,1.13,12463,0
+VRME.US,D,20240802,000000,1.115,1.14,1.06,1.09,18950,0
+VRME.US,D,20240805,000000,1.06,1.1148,1.05,1.0679,10128,0
+VRME.US,D,20240806,000000,1.1294,1.14,1.08,1.1296,3959,0
+VRME.US,D,20240807,000000,1.105,1.1398,1.07,1.12,13746,0
+VRME.US,D,20240808,000000,1.13,1.14,1.06,1.06,20774,0
+VRME.US,D,20240809,000000,1.0968,1.1,1.0501,1.0502,4010,0
+VRME.US,D,20240812,000000,1.05,1.095,1.05,1.05,11369,0
+VRME.US,D,20240813,000000,1.08,1.295,1.07,1.13,60831,0
+VRME.US,D,20240814,000000,1.13,1.1899,1.13,1.15,20490,0
+VRME.US,D,20240815,000000,1.22,1.22,1.11,1.14,21058,0
+VRME.US,D,20240816,000000,1.1641,1.21,1.11,1.11,27544,0
+VRME.US,D,20240819,000000,1.111,1.2137,1.11,1.15,6864,0
+VRME.US,D,20240820,000000,1.19,1.3,1.17,1.29,94107,0
+VRME.US,D,20240821,000000,1.28,1.2919,1.21,1.21,16670,0
+VRME.US,D,20240822,000000,1.21,1.3,1.19,1.23,14541,0
+VRME.US,D,20240823,000000,1.27,1.34,1.255,1.28,20349,0
+VRME.US,D,20240826,000000,1.2,1.49,1.2,1.35,60872,0
+VRME.US,D,20240827,000000,1.355,1.4384,1.35,1.37,13847,0
+VRME.US,D,20240828,000000,1.4,1.4,1.28,1.28,6239,0
+VRME.US,D,20240829,000000,1.28,1.32,1.27,1.27,37268,0
+VRME.US,D,20240830,000000,1.34,1.39,1.3,1.36,18963,0
+VRME.US,D,20240903,000000,1.38,1.4194,1.35,1.365,11434,0
+VRME.US,D,20240904,000000,1.36,1.36,1.3,1.3,11858,0
+VRME.US,D,20240905,000000,1.26,1.3487,1.26,1.3,10962,0
+VRME.US,D,20240906,000000,1.33,1.3945,1.28,1.28,8503,0
+VRME.US,D,20240909,000000,1.37,1.37,1.29,1.31,1459,0
+VRME.US,D,20240910,000000,1.34,1.3899,1.3201,1.34,10909,0
+VRME.US,D,20240911,000000,1.36,1.3601,1.32,1.32,1395,0
+VRME.US,D,20240912,000000,1.3,1.44,1.3,1.31,18766,0
+VRME.US,D,20240913,000000,1.36,1.3763,1.315,1.33,12583,0
+VRME.US,D,20240916,000000,1.32,1.37,1.32,1.33,6876,0
+VRME.US,D,20240917,000000,1.33,1.42,1.32,1.34,2917,0
+VRME.US,D,20240918,000000,1.355,1.3599,1.28,1.3,8378,0
+VRME.US,D,20240919,000000,1.345,1.4,1.3179,1.33,3539,0
+VRME.US,D,20240920,000000,1.35,1.44,1.3,1.44,37007,0
+VRME.US,D,20240923,000000,1.46,1.47,1.32,1.39,58976,0
+VRME.US,D,20240924,000000,1.39,1.425,1.3001,1.32,15524,0
+VRME.US,D,20240925,000000,1.29,1.34,1.27,1.28,15333,0
+VRME.US,D,20240926,000000,1.35,1.37,1.275,1.33,13695,0
+VRME.US,D,20240927,000000,1.39,1.4,1.3,1.4,11489,0
+VRME.US,D,20240930,000000,1.4,1.4386,1.326,1.43,12614,0
+VRME.US,D,20241001,000000,1.3621,1.49,1.36,1.36,6135,0
+VRME.US,D,20241002,000000,1.425,1.44,1.24,1.3729,27984,0
+VRME.US,D,20241003,000000,1.37,1.37,1.31,1.31,6617,0
+VRME.US,D,20241004,000000,1.29,1.4285,1.2785,1.38,27217,0
+VRME.US,D,20241007,000000,1.3101,1.36,1.3101,1.36,4088,0
+VRME.US,D,20241008,000000,1.3343,1.43,1.3343,1.37,8907,0
+VRME.US,D,20241009,000000,1.36,1.4044,1.31,1.32,17199,0
+VRME.US,D,20241010,000000,1.3398,1.35,1.315,1.33,8694,0
+VRME.US,D,20241011,000000,1.31,1.37,1.31,1.35,11154,0
+VRME.US,D,20241014,000000,1.35,1.4,1.2801,1.33,12205,0
+VRME.US,D,20241015,000000,1.325,1.34,1.3,1.3,12346,0
+VRME.US,D,20241016,000000,1.3765,1.41,1.35,1.41,10328,0
+VRME.US,D,20241017,000000,1.39,1.4442,1.3299,1.36,17049,0
+VRME.US,D,20241018,000000,1.4,1.4799,1.3676,1.42,26533,0
+VRME.US,D,20241021,000000,1.43,1.43,1.2901,1.332,23813,0
+VRME.US,D,20241022,000000,1.32,1.38,1.32,1.341,9837,0
+VRME.US,D,20241023,000000,1.4099,1.4099,1.33,1.34,6675,0
+VRME.US,D,20241024,000000,1.32,1.35,1.32,1.33,12158,0
+VRME.US,D,20241025,000000,1.31,1.3499,1.29,1.3499,14058,0
+VRME.US,D,20241028,000000,1.27,1.35,1.14,1.2517,27749,0
+VRME.US,D,20241029,000000,1.21,1.2601,1.1401,1.23,19210,0
+VRME.US,D,20241030,000000,1.27,1.29,1.17,1.24,14468,0
+VRME.US,D,20241031,000000,1.33,1.33,1.21,1.31,19693,0
+VRME.US,D,20241101,000000,1.2829,1.326,1.28,1.3145,20731,0
+VRME.US,D,20241104,000000,1.34,1.34,1.23,1.255,20327,0
+VRME.US,D,20241105,000000,1.2857,1.2857,1.2,1.21,7029,0
+VRME.US,D,20241106,000000,1.31,1.31,1.22,1.25,12484,0
+VRME.US,D,20241107,000000,1.25,1.2999,1.22,1.25,13209,0
+VRME.US,D,20241108,000000,1.26,1.29,1.23,1.26,7595,0
+VRME.US,D,20241111,000000,1.24,1.32,1.22,1.25,54629,0
+VRME.US,D,20241112,000000,1.23,1.23,0.98,1.06,116166,0
+VRME.US,D,20241113,000000,1.03,1.11,0.904,0.9601,96360,0
+VRME.US,D,20241114,000000,1,1.04,0.9501,0.9801,30043,0
+VRME.US,D,20241115,000000,1,1.05,0.9801,1,14664,0
+VRME.US,D,20241118,000000,1.01,1.04,0.98,0.9826,40955,0
+VRME.US,D,20241119,000000,0.983,0.984967,0.81,0.85,173366,0
+VRME.US,D,20241120,000000,0.85,0.85,0.7101,0.749,129298,0
+VRME.US,D,20241121,000000,0.75,0.764988,0.680101,0.7,82776,0
+VRME.US,D,20241122,000000,0.69,0.6999,0.5784,0.617,370674,0
+VRME.US,D,20241125,000000,0.615,0.72931,0.6104,0.631,113666,0
+VRME.US,D,20241126,000000,0.6682,0.81,0.6402,0.786,227877,0
+VRME.US,D,20241127,000000,0.79,0.85,0.76,0.807,113673,0
+VRME.US,D,20241129,000000,0.8058,0.82,0.77,0.7805,22732,0
+VRME.US,D,20241202,000000,0.813,0.813,0.58,0.607,448100,0
+VRME.US,D,20241203,000000,0.608,0.68,0.59,0.5972,199241,0
+VRME.US,D,20241204,000000,0.6251,0.67,0.591,0.602,102271,0
+VRME.US,D,20241205,000000,0.6321,0.69238,0.6,0.648,332997,0
+VRME.US,D,20241206,000000,0.6474,0.6699,0.6076,0.6131,184960,0
+VRME.US,D,20241209,000000,0.602,0.64,0.585,0.6278,370107,0
+VRME.US,D,20241210,000000,0.6382,0.75,0.63,0.6895,791918,0
+VRME.US,D,20241211,000000,0.7,0.7,0.6095,0.6437,225838,0
+VRME.US,D,20241212,000000,0.631,0.661,0.6101,0.6276,49374,0
+VRME.US,D,20241213,000000,0.651,0.651,0.6101,0.631,87212,0
+VRME.US,D,20241216,000000,0.622,0.6531,0.6061,0.62,92211,0
+VRME.US,D,20241217,000000,0.609,0.61,0.58,0.61,135224,0
+VRME.US,D,20241218,000000,0.61,0.6799,0.6,0.6289,275832,0
+VRME.US,D,20241219,000000,0.61,0.6545,0.5903,0.63,400765,0
+VRME.US,D,20241220,000000,0.63,0.6697,0.61,0.6293,277328,0
+VRME.US,D,20241223,000000,0.6251,0.679,0.6251,0.6396,142125,0
+VRME.US,D,20241224,000000,0.64,0.672,0.628,0.64,43973,0
+VRME.US,D,20241226,000000,0.679,0.789,0.63,0.789,569112,0
+VRME.US,D,20241227,000000,0.79,0.8025,0.7,0.7436,483686,0
+VRME.US,D,20241230,000000,0.728,0.79,0.6995,0.7899,417567,0
+VRME.US,D,20241231,000000,1.74,2.4799,1.18,1.36,94163299,0
+VRME.US,D,20250102,000000,2,2.25,1.54,1.75,32177091,0
+VRME.US,D,20250103,000000,1.76,1.77,1.28,1.35,3700283,0
+VRME.US,D,20250106,000000,1.63,1.65,1.5,1.6,3522339,0
+VRME.US,D,20250107,000000,1.59,1.74,1.45,1.53,2181829,0
+VRME.US,D,20250108,000000,1.65,3.49,1.48,1.68,71229380,0
+VRME.US,D,20250110,000000,1.89,3.11,1.8,2.55,57830947,0
+VRME.US,D,20250113,000000,3.215,4.96,3.07,4.13,57601914,0
+VRME.US,D,20250114,000000,4.55,5,3.17,3.2,20966428,0
+VRME.US,D,20250115,000000,3.6099,4.89,3.3409,4.24,18470886,0
+VRME.US,D,20250116,000000,4.29,4.77,3.65,4.3,4688844,0
+VRME.US,D,20250117,000000,4.13,4.13,3.6,3.6,2325846,0
+VRME.US,D,20250121,000000,3.42,3.57,2.8,3,3233018,0
+VRME.US,D,20250122,000000,2.68,2.92,2.31,2.4,3463279,0
+VRME.US,D,20250123,000000,2.64,2.76,1.85,1.85,6229791,0
+VRME.US,D,20250124,000000,1.8,2.0399,1.7,1.79,2851792,0
+VRME.US,D,20250127,000000,1.65,2.07,1.62,1.68,2756830,0
+VRME.US,D,20250128,000000,1.66,1.72,1.52,1.54,1002415,0
+VRME.US,D,20250129,000000,1.49,1.56,1.36,1.41,1359590,0
+VRME.US,D,20250130,000000,1.39,1.54,1.3,1.41,1391967,0
+VRME.US,D,20250131,000000,1.45,1.52,1.4,1.44,698530,0
+VRME.US,D,20250203,000000,1.31,1.4195,1.23,1.25,1229487,0
+VRME.US,D,20250204,000000,1.25,1.3,1.2175,1.24,731951,0
+VRME.US,D,20250205,000000,1.29,1.3,1.22,1.22,606532,0
+VRME.US,D,20250206,000000,1.23,1.26,1.16,1.21,731177,0
+VRME.US,D,20250207,000000,1.29,1.37,1.2411,1.29,721966,0
+VRME.US,D,20250210,000000,1.2,1.28,1.2,1.22,737978,0
+VRME.US,D,20250211,000000,1.21,1.24,1.11,1.13,859209,0
+VRME.US,D,20250212,000000,1.12,1.21,1.11,1.15,814698,0
+VRME.US,D,20250213,000000,1.1,1.22,1.1,1.19,984454,0
+VRME.US,D,20250214,000000,1.13,1.1898,1.11,1.11,336957,0
+VRME.US,D,20250218,000000,1.12,1.135,0.9506,1,813045,0
+VRME.US,D,20250219,000000,1.03,1.03,1,1,337558,0
+VRME.US,D,20250220,000000,0.98,0.9957,0.9505,0.9565,329501,0
+VRME.US,D,20250221,000000,0.9615,0.9675,0.9106,0.94,428647,0
+VRME.US,D,20250224,000000,0.9455,0.9455,0.87,0.925,303345,0
+VRME.US,D,20250225,000000,0.9001,0.9285,0.815,0.8652,417157,0
+VRME.US,D,20250226,000000,0.9283,0.95,0.866,0.9303,249688,0
+VRME.US,D,20250227,000000,0.95,0.9799,0.9031,0.9552,307698,0
+VRME.US,D,20250228,000000,0.94,0.99,0.9285,0.98,384239,0
+VRME.US,D,20250303,000000,1.02,1.02,0.9032,0.9707,486201,0
+VRME.US,D,20250304,000000,0.9113,0.9486,0.8746,0.902,308265,0
+VRME.US,D,20250305,000000,0.9256,0.9864,0.8907,0.955,266179,0
+VRME.US,D,20250306,000000,0.82,0.85,0.765,0.7805,4240124,0
+VRME.US,D,20250307,000000,0.729,0.7599,0.7,0.7298,800987,0
+VRME.US,D,20250310,000000,0.726,0.751,0.6676,0.6928,724661,0
+VRME.US,D,20250311,000000,0.67,0.75,0.67,0.74,228493,0
+VRME.US,D,20250312,000000,0.74,0.8,0.7234,0.7702,162460,0
+VRME.US,D,20250313,000000,0.8,0.8,0.7348,0.7645,167485,0
+VRME.US,D,20250314,000000,0.7416,0.8,0.72,0.7804,235452,0
+VRME.US,D,20250317,000000,0.7785,0.8104,0.7401,0.8001,169079,0
+VRME.US,D,20250318,000000,0.81,0.82,0.7637,0.79,144588,0
+VRME.US,D,20250319,000000,0.7933,0.8187,0.7699,0.8187,66313,0
+VRME.US,D,20250320,000000,0.8,0.9276,0.7603,0.87,366183,0
+VRME.US,D,20250321,000000,0.87,0.8775,0.7806,0.7988,117325,0
+VRME.US,D,20250324,000000,0.82,0.8349,0.757,0.8023,128743,0
+VRME.US,D,20250325,000000,0.7797,0.8113,0.75,0.7568,159573,0
+VRME.US,D,20250326,000000,0.753,0.7567,0.703,0.7228,247999,0
+VRME.US,D,20250327,000000,0.7177,0.7475,0.6864,0.7203,287863,0
+VRME.US,D,20250328,000000,0.7248,0.7499,0.57,0.671,265952,0
+VRME.US,D,20250331,000000,0.73,0.73,0.6274,0.6802,121747,0
+VRME.US,D,20250401,000000,0.6868,0.6979,0.65,0.668,96837,0
+VRME.US,D,20250402,000000,0.648,0.7046,0.648,0.6735,60599,0
+VRME.US,D,20250403,000000,0.66,0.6735,0.61,0.6432,127935,0
+VRME.US,D,20250404,000000,0.6239,0.6674,0.5801,0.59,182711,0
+VRME.US,D,20250407,000000,0.58,0.6,0.5469,0.599,129945,0
+VRME.US,D,20250408,000000,0.6723,0.6723,0.5701,0.5897,86018,0
+VRME.US,D,20250409,000000,0.572,0.6382,0.5602,0.6382,144546,0
+VRME.US,D,20250410,000000,0.6321,0.6321,0.592826,0.5989,57373,0
+VRME.US,D,20250411,000000,0.6322,0.6322,0.6,0.6188,55885,0
+VRME.US,D,20250414,000000,0.67,0.689299,0.6389,0.6577,95883,0
+VRME.US,D,20250415,000000,0.66,0.6782,0.63,0.6726,48805,0
+VRME.US,D,20250416,000000,0.6472,0.6549,0.6123,0.6314,54834,0
+VRME.US,D,20250417,000000,0.63,0.6392,0.6159,0.62,34083,0
+VRME.US,D,20250421,000000,0.62,0.645,0.588,0.6233,167108,0
+VRME.US,D,20250422,000000,0.62,0.6279,0.6,0.615,50352,0
+VRME.US,D,20250423,000000,0.65,0.65,0.6223,0.6449,54350,0
+VRME.US,D,20250424,000000,0.645,0.7487,0.64,0.7486,138954,0
+VRME.US,D,20250425,000000,0.7486,0.76,0.7228,0.76,61234,0
+VRME.US,D,20250428,000000,0.745,0.78,0.745,0.7598,54382,0
+VRME.US,D,20250429,000000,0.7598,0.7598,0.7121,0.7121,44463,0
+VRME.US,D,20250430,000000,0.71,0.755,0.667,0.725,27767,0
+VRME.US,D,20250501,000000,0.755,0.755,0.711,0.7152,34700,0
+VRME.US,D,20250502,000000,0.73,0.7499,0.72,0.738,42444,0
+VRME.US,D,20250505,000000,0.725,0.748,0.724,0.7303,29453,0
+VRME.US,D,20250506,000000,0.717,0.745,0.6975,0.72,40350,0
+VRME.US,D,20250507,000000,0.72,0.724501,0.6951,0.698,36125,0
+VRME.US,D,20250508,000000,0.7009,0.7353,0.7009,0.72,73709,0
+VRME.US,D,20250509,000000,0.72,0.77,0.71,0.765,67369,0
+VRME.US,D,20250512,000000,0.8184,0.8308,0.751,0.818,201498,0
+VRME.US,D,20250513,000000,0.8232,0.8232,0.702,0.7102,185188,0
+VRME.US,D,20250514,000000,0.702,0.7199,0.651,0.7199,143586,0
+VRME.US,D,20250515,000000,0.72,0.72,0.6889,0.703,43502,0
+VRME.US,D,20250516,000000,0.703,0.72,0.6971,0.71,53030,0
+VRME.US,D,20250519,000000,0.6933,0.7,0.6801,0.695,62475,0
+VRME.US,D,20250520,000000,0.69,0.7154,0.69,0.7011,36972,0
+VRME.US,D,20250521,000000,0.7,0.75,0.7,0.715,99553,0
+VRME.US,D,20250522,000000,0.7,0.725001,0.7,0.713,47000,0
+VRME.US,D,20250523,000000,0.705,0.72,0.7,0.7198,69291,0
+VRME.US,D,20250527,000000,0.696,0.7397,0.68,0.719501,73961,0
+VRME.US,D,20250528,000000,0.7428,0.7479,0.709,0.7236,63323,0
+VRME.US,D,20250529,000000,0.7235,0.73105,0.705,0.73,40756,0
+VRME.US,D,20250530,000000,0.71,0.7198,0.71,0.7198,28420,0
+VRME.US,D,20250602,000000,0.72,0.7399,0.71,0.722,50237,0
+VRME.US,D,20250603,000000,0.73,0.75,0.725,0.7499,42671,0
+VRME.US,D,20250604,000000,0.75,0.8186,0.7315,0.8054,98983,0
+VRME.US,D,20250605,000000,0.81,0.81,0.78,0.795,85731,0
+VRME.US,D,20250606,000000,0.815,0.84,0.790001,0.8206,118482,0
+VRME.US,D,20250609,000000,0.82,0.8315,0.793301,0.8048,40109,0
+VRME.US,D,20250610,000000,0.8,0.825,0.7611,0.8,77627,0
+VRME.US,D,20250611,000000,0.79,0.7925,0.764,0.79,43490,0
+VRME.US,D,20250612,000000,0.79,0.79,0.7376,0.7376,60439,0
+VRME.US,D,20250613,000000,0.72,0.7627,0.72,0.7411,54358,0
+VRME.US,D,20250616,000000,0.7538,0.7699,0.741101,0.7603,37020,0
+VRME.US,D,20250617,000000,0.797,0.797,0.75,0.7792,36884,0
+VRME.US,D,20250618,000000,0.7791,0.7791,0.75,0.7581,26132,0
+VRME.US,D,20250620,000000,0.717,0.7581,0.71,0.7355,74112,0
+VRME.US,D,20250623,000000,0.76,0.7781,0.7005,0.7007,100074,0
+VRME.US,D,20250624,000000,0.698,0.735,0.698,0.7237,42062,0
+VRME.US,D,20250625,000000,0.72,0.7682,0.72,0.7355,31235,0
+VRME.US,D,20250626,000000,0.73,0.7781,0.73,0.7695,22820,0
+VRME.US,D,20250627,000000,0.77,0.79,0.75,0.75,59151,0
+VRME.US,D,20250630,000000,0.727,0.7747,0.727,0.7535,41863,0
+VRME.US,D,20250701,000000,0.7535,0.79,0.745,0.747,36546,0
+VRME.US,D,20250702,000000,0.76,0.7689,0.75,0.7535,12188,0
+VRME.US,D,20250703,000000,0.7535,0.79,0.75,0.75,35984,0
+VRME.US,D,20250707,000000,0.7499,0.7599,0.73,0.7367,22743,0
+VRME.US,D,20250708,000000,0.7358,0.7701,0.7336,0.7337,35923,0
+VRME.US,D,20250709,000000,0.733,0.7405,0.7193,0.734499,71889,0
+VRME.US,D,20250710,000000,0.7208,0.7345,0.72,0.7212,60451,0
+VRME.US,D,20250711,000000,0.71,0.75,0.71,0.75,73174,0
+VRME.US,D,20250714,000000,0.7275,0.7566,0.7275,0.743399,54229,0
+VRME.US,D,20250715,000000,0.75,0.75,0.7262,0.7398,19423,0
+VRME.US,D,20250716,000000,0.7252,0.73245,0.701,0.713,80101,0
+VRME.US,D,20250717,000000,0.72,0.75,0.715,0.718,79059,0
+VRME.US,D,20250718,000000,0.73,0.747,0.7,0.7341,62539,0
+VRME.US,D,20250721,000000,0.72,0.7747,0.72,0.7605,136743,0
+VRME.US,D,20250722,000000,0.775,0.7899,0.7448,0.751,116684,0
+VRME.US,D,20250723,000000,0.7679,0.7735,0.73,0.75,33587,0
+VRME.US,D,20250724,000000,0.74,0.7498,0.7256,0.73,44800,0
+VRME.US,D,20250725,000000,0.75,0.753,0.714,0.7419,59478,0
+VRME.US,D,20250728,000000,0.736,0.7419,0.714,0.714,20231,0
+VRME.US,D,20250729,000000,0.7265,0.73,0.6969,0.7001,64949,0
+VRME.US,D,20250730,000000,0.70045,0.704404,0.675,0.686199,16383175,0
+VRME.US,D,20250731,000000,1.23,1.48,1.04,1.39,175136311,0
+VRME.US,D,20250801,000000,1.1,1.245,1.1,1.21,5086498,0
+VRME.US,D,20250804,000000,1.13,1.1489,0.89785,0.99,2911912,0
+VRME.US,D,20250805,000000,0.95,1.087,0.94,1.04,1156514,0
+VRME.US,D,20250806,000000,1,1.08,1,1.02,1007206,0
+VRME.US,D,20250807,000000,1.05,1.0573,0.9193,0.9193,723818,0
+VRME.US,D,20250808,000000,0.8611,0.907,0.825,0.85,497770,0
+VRME.US,D,20250811,000000,0.82,0.845,0.77,0.783,358577,0
+VRME.US,D,20250812,000000,0.755,0.8996,0.755,0.8428,508297,0
+VRME.US,D,20250813,000000,0.92,0.998,0.9,0.9305,1253576,0
+VRME.US,D,20250814,000000,0.9067,0.928351,0.8575,0.8789,370801,0
+VRME.US,D,20250815,000000,0.88,0.9599,0.8759,0.9148,201180,0
+VRME.US,D,20250818,000000,0.89,0.915,0.87,0.905,153947,0
+VRME.US,D,20250819,000000,0.8822,0.8975,0.86,0.8886,153750,0
+VRME.US,D,20250820,000000,0.8501,0.888,0.8005,0.846,202371,0
+VRME.US,D,20250821,000000,0.825,0.948,0.825,0.9196,300427,0
+VRME.US,D,20250822,000000,0.9165,0.98,0.9165,0.965,198123,0
+VRME.US,D,20250825,000000,0.93,0.9998,0.9295,0.9947,184431,0
+VRME.US,D,20250826,000000,0.9503,0.994499,0.93,0.9436,199678,0
+VRME.US,D,20250827,000000,0.93,0.9499,0.9044,0.9122,55623,0
+VRME.US,D,20250828,000000,0.92,0.949599,0.88,0.9146,94181,0
+VRME.US,D,20250829,000000,0.9058,0.92,0.88,0.8902,91406,0
+VRME.US,D,20250902,000000,0.85,0.869899,0.83,0.8595,136990,0
+VRME.US,D,20250903,000000,0.86,0.8987,0.86,0.889,53806,0
+VRME.US,D,20250904,000000,0.867,0.8888,0.8404,0.8763,110357,0
+VRME.US,D,20250905,000000,0.87,0.9414,0.8501,0.9175,248332,0
+VRME.US,D,20250908,000000,0.93,0.93,0.885,0.9076,64505,0
+VRME.US,D,20250909,000000,0.89,0.9147,0.87,0.8816,70527,0
+VRME.US,D,20250910,000000,0.8717,0.9049,0.85,0.8684,159380,0
+VRME.US,D,20250911,000000,0.85,0.8636,0.8,0.858,217892,0
+VRME.US,D,20250912,000000,0.85,0.8549,0.8136,0.8222,116756,0
+VRME.US,D,20250915,000000,0.8386,0.8399,0.8013,0.829,172722,0
+VRME.US,D,20250916,000000,0.83,0.8491,0.83,0.8445,131181,0
+VRME.US,D,20250917,000000,0.84,0.84,0.8099,0.8111,115762,0
+VRME.US,D,20250918,000000,0.8188,1,0.8188,0.9256,718060,0
+VRME.US,D,20250919,000000,1,1.35,0.98,1.28,12029020,0
+VRME.US,D,20250922,000000,1.3,1.3,1.06,1.08,1566262,0
+VRME.US,D,20250923,000000,1.1,1.125,0.99,1.03,544940,0
+VRME.US,D,20250924,000000,1.04,1.06,0.9617,0.9895,485272,0
+VRME.US,D,20250925,000000,0.98,1.01,0.94,0.9492,270692,0
+VRME.US,D,20250926,000000,0.94,0.9401,0.86,0.9157,394548,0
+VRME.US,D,20250929,000000,0.94,0.94,0.8608,0.9074,372526,0
+VRME.US,D,20250930,000000,0.88,0.908799,0.85,0.8876,332122,0
+VRME.US,D,20251001,000000,0.899,0.9151,0.8506,0.8854,277459,0
+VRME.US,D,20251002,000000,0.8846,0.98,0.8733,0.9751,583810,0
+VRME.US,D,20251003,000000,1.02,1.03,0.96,1.01,548877,0
+VRME.US,D,20251006,000000,1.08,1.14,1.05,1.1,653688,0
+VRME.US,D,20251007,000000,1.12,1.139,1.03,1.1,389321,0
+VRME.US,D,20251008,000000,1.08,1.0984,1.03,1.09,185459,0
+VRME.US,D,20251009,000000,1.07,1.07,1.02,1.04,224447,0
+VRME.US,D,20251010,000000,1.04,1.08,1,1.01,329069,0
+VRME.US,D,20251013,000000,1.04,1.06,1,1.06,277360,0
+VRME.US,D,20251014,000000,1.05,1.13,1.02,1.09,452865,0
+VRME.US,D,20251015,000000,1.1,1.11,1.02,1.06,208156,0
+VRME.US,D,20251016,000000,1.08,1.08,1,1.03,630139,0
+VRME.US,D,20251017,000000,1.1,1.21,1.04,1.13,1852413,0
+VRME.US,D,20251020,000000,1.25,1.48,1.16,1.43,8535526,0
+VRME.US,D,20251021,000000,1.4,1.4,1.2,1.27,1482365,0
+VRME.US,D,20251022,000000,1.2,1.23,1.04,1.09,1230779,0
+VRME.US,D,20251023,000000,1.03,1.11,1.02,1.08,455695,0
+VRME.US,D,20251024,000000,1.09,1.19,1.0704,1.11,568828,0
+VRME.US,D,20251027,000000,1.13,1.17,1.12,1.13,232048,0
+VRME.US,D,20251028,000000,1.15,1.15,1.06,1.06,295946,0
+VRME.US,D,20251029,000000,1.04,1.1,1.01,1.04,348125,0
+VRME.US,D,20251030,000000,1.01,1.0313,0.9601,0.97,255786,0
+VRME.US,D,20251031,000000,0.99,1.05,0.97,0.9858,215704,0
+VRME.US,D,20251103,000000,0.98,0.9978,0.95,0.9859,202917,0
+VRME.US,D,20251104,000000,0.97,0.97,0.9297,0.9297,81516,0
+VRME.US,D,20251105,000000,0.95,0.9699,0.903,0.9273,79237,0
+VRME.US,D,20251106,000000,0.9225,0.924,0.81,0.8455,289796,0
+VRME.US,D,20251107,000000,0.83,0.84,0.800101,0.8249,174853,0
+VRME.US,D,20251110,000000,0.8368,0.8794,0.826,0.849,89194,0
+VRME.US,D,20251111,000000,0.8212,0.8485,0.812,0.8284,63161,0
+VRME.US,D,20251112,000000,0.8443,0.8443,0.801,0.8245,80272,0
+VRME.US,D,20251113,000000,0.85,0.8551,0.7822,0.795,144236,0
+VRME.US,D,20251114,000000,0.7812,0.8349,0.778,0.799,292048,0
+VRME.US,D,20251117,000000,0.7777,0.9134,0.77,0.823,764685,0
+VRME.US,D,20251118,000000,0.768,0.8,0.730325,0.7621,235227,0
+VRME.US,D,20251119,000000,0.79,0.79,0.7109,0.7161,158678,0
+VRME.US,D,20251120,000000,0.7161,0.7544,0.66,0.6748,245900,0
+VRME.US,D,20251121,000000,0.67,0.6765,0.6542,0.6675,187105,0
+VRME.US,D,20251124,000000,0.654,0.7307,0.654,0.7187,97777,0
+VRME.US,D,20251125,000000,0.7007,0.7476,0.6985,0.7212,164912,0
+VRME.US,D,20251126,000000,0.73,0.7621,0.7256,0.7432,114674,0
+VRME.US,D,20251128,000000,0.77,0.77,0.7261,0.7421,90755,0
+VRME.US,D,20251201,000000,0.73,0.7395,0.7061,0.7061,33006,0
+VRME.US,D,20251202,000000,0.7012,0.729499,0.6956,0.7214,66478,0
+VRME.US,D,20251203,000000,0.741,0.7411,0.71,0.7368,37999,0
+VRME.US,D,20251204,000000,0.7266,0.7659,0.71,0.7499,3186244,0
+VRME.US,D,20251205,000000,0.726,0.8098,0.6702,0.7396,2881686,0
+VRME.US,D,20251208,000000,0.706,0.7683,0.701101,0.7545,334342,0
+VRME.US,D,20251209,000000,0.728,0.7686,0.728,0.7454,220882,0
+VRME.US,D,20251210,000000,0.7226,0.7454,0.7187,0.7262,76124,0
+VRME.US,D,20251211,000000,0.71,0.7595,0.71,0.7461,164756,0
+VRME.US,D,20251212,000000,0.7461,0.7492,0.6779,0.697,189593,0
+VRME.US,D,20251215,000000,0.6892,0.6892,0.6309,0.6462,207626,0
+VRME.US,D,20251216,000000,0.658,0.6889,0.63,0.66,149660,0
+VRME.US,D,20251217,000000,0.6502,0.7187,0.6376,0.7038,365340,0
+VRME.US,D,20251218,000000,0.7038,0.71265,0.6706,0.6875,108663,0
+VRME.US,D,20251219,000000,0.68,0.6874,0.67,0.6837,117500,0
+VRME.US,D,20251222,000000,0.67,0.7089,0.65,0.6887,158617,0
+VRME.US,D,20251223,000000,0.69,0.69,0.666,0.6721,87700,0
+VRME.US,D,20251224,000000,0.657,0.666,0.65,0.6579,66808,0
+VRME.US,D,20251226,000000,0.6495,0.6679,0.6495,0.6558,146259,0
+VRME.US,D,20251229,000000,0.647,0.6557,0.6304,0.639,316390,0
+VRME.US,D,20251230,000000,0.639,0.639,0.61,0.622,109179,0
+VRME.US,D,20251231,000000,0.61,0.6322,0.5911,0.6008,138428,0
+VRME.US,D,20260102,000000,0.6259,0.6799,0.6009,0.6746,189595,0
+VRME.US,D,20260105,000000,1.08,1.41,0.9205,1.06,190316534,0
+VRME.US,D,20260106,000000,1.16,1.16,1.01,1.05,6114450,0
+VRME.US,D,20260107,000000,1.08,1.1,0.95,0.9777,2924454,0
+VRME.US,D,20260108,000000,0.95,1.12,0.9421,1.03,1883933,0
+VRME.US,D,20260109,000000,1.03,1.0987,0.98,0.98,734711,0
+VRME.US,D,20260112,000000,0.978,1.03,0.954,0.98,602047,0
+VRME.US,D,20260113,000000,0.966,1.11,0.9401,1.1,781050,0
+VRME.US,D,20260114,000000,1.08,1.1,1.015,1.07,472128,0
+VRME.US,D,20260115,000000,1.03,1.5099,1.03,1.41,6573911,0
+VRME.US,D,20260116,000000,1.39,1.4799,1.29,1.35,1423881,0
+VRME.US,D,20260120,000000,1.32,1.4,1.19,1.24,1015218,0
+VRME.US,D,20260121,000000,1.22,1.24,1.12,1.13,456392,0
+VRME.US,D,20260122,000000,1.27,1.44,1.25,1.27,2168025,0
+VRME.US,D,20260123,000000,1.24,1.33,1.2305,1.27,263782,0
+VRME.US,D,20260126,000000,1.26,1.2608,1.165,1.18,360192,0
+VRME.US,D,20260127,000000,1.18,1.23,1.15,1.2,225292,0
+VRME.US,D,20260128,000000,1.23,1.2599,1.2,1.22,204879,0
+VRME.US,D,20260129,000000,1.21,1.3404,1.2,1.28,552185,0
+VRME.US,D,20260130,000000,1.26,1.28,1.15,1.15,215490,0
+VRME.US,D,20260202,000000,1.15,1.1699,1.04,1.13,322320,0
+VRME.US,D,20260203,000000,1.14,1.1798,1.08,1.13,178408,0
+VRME.US,D,20260204,000000,1.16,1.16,1.01,1.05,200653,0
+VRME.US,D,20260205,000000,1.02,1.07,0.96,0.9701,200931,0
+VRME.US,D,20260206,000000,0.98,1.1,0.98,1.07,128441,0
+VRME.US,D,20260209,000000,1.05,1.0902,1.04,1.09,141446,0
+VRME.US,D,20260210,000000,1.07,1.1096,1.04,1.05,91288,0
+VRME.US,D,20260211,000000,1.03,1.11,1,1.09,176249,0
+VRME.US,D,20260212,000000,1.12,1.28,0.9,0.9946,24224891,0
+VRME.US,D,20260213,000000,0.95,1.115,0.9201,1.01,1304867,0
+VRME.US,D,20260217,000000,1.01,1.112,1,1.03,622672,0
+VRME.US,D,20260218,000000,1.05,1.075,0.9644,0.9746,273112,0
diff --git a/daily/us/nasdaq stocks/3/vrrm.us.txt b/daily/us/nasdaq stocks/3/vrrm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a752af755cca1bf64dd307a3fb6aa35187edcde
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrrm.us.txt	
@@ -0,0 +1,2130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRRM.US,D,20170410,000000,10.1,10.1,10.0999,10.0999,1400,0
+VRRM.US,D,20170419,000000,10,10,10,10,51760,0
+VRRM.US,D,20170501,000000,10,10,9.8,9.9,154494,0
+VRRM.US,D,20170502,000000,9.9,9.9,9.85,9.85,179800,0
+VRRM.US,D,20170503,000000,9.8,9.8554,9.8,9.8,701125,0
+VRRM.US,D,20170504,000000,9.8,10.51,9.8,10.51,275900,0
+VRRM.US,D,20170505,000000,10.05,10.5,10,10.5,19060,0
+VRRM.US,D,20170509,000000,9.95,10.44,9.9,9.91,1967,0
+VRRM.US,D,20170511,000000,10.2,10.5,9.98,10.16,24592,0
+VRRM.US,D,20170515,000000,10.05,11.24,9.93,11.24,88571,0
+VRRM.US,D,20170516,000000,10.12,10.37,10,10.27,14142,0
+VRRM.US,D,20170517,000000,9.3,10.05,9.3,10,1850,0
+VRRM.US,D,20170518,000000,9.91,10,9.85,10,3976,0
+VRRM.US,D,20170523,000000,10,10.05,10,10.03,2620,0
+VRRM.US,D,20170524,000000,9.99,10,9.99,10,1391,0
+VRRM.US,D,20170525,000000,9.95,9.95,9.95,9.95,1500,0
+VRRM.US,D,20170526,000000,10,10,9.86,9.86,2881,0
+VRRM.US,D,20170530,000000,9.99,10.05,9.85,9.85,4999,0
+VRRM.US,D,20170601,000000,9.85,10.2,9.85,10.05,24363,0
+VRRM.US,D,20170602,000000,10.14,10.18,10,10,5198,0
+VRRM.US,D,20170605,000000,10.02,10.02,9.9874,10,33800,0
+VRRM.US,D,20170606,000000,9.87,9.92,9.85,9.92,3306,0
+VRRM.US,D,20170607,000000,10,10.08,9.975,10.07,130000,0
+VRRM.US,D,20170612,000000,10.1,10.1,10.1,10.1,2417,0
+VRRM.US,D,20170613,000000,10,10.04,10,10.01,150400,0
+VRRM.US,D,20170614,000000,10,10.03,10,10,39937,0
+VRRM.US,D,20170615,000000,10.01,10.02,10.01,10.01,103800,0
+VRRM.US,D,20170619,000000,10,10,9.95,10,42912,0
+VRRM.US,D,20170620,000000,10.23,10.25,9.96,9.99,23801,0
+VRRM.US,D,20170621,000000,9.97,10.04,9.97,10.04,2492,0
+VRRM.US,D,20170622,000000,10,10.0503,10,10.02,2634,0
+VRRM.US,D,20170623,000000,9.98,10.08,9.98,10.08,290,0
+VRRM.US,D,20170626,000000,10.025,10.03,10.01,10.0184,201871,0
+VRRM.US,D,20170627,000000,9.98,10.01,9.98,10.01,350,0
+VRRM.US,D,20170628,000000,10.02,10.02,10.01,10.01,7219,0
+VRRM.US,D,20170629,000000,10,10.04,10,10.04,8678,0
+VRRM.US,D,20170630,000000,10,10.03,10,10.03,4311,0
+VRRM.US,D,20170703,000000,10,10.02,9.99,10,31603,0
+VRRM.US,D,20170705,000000,9.98,10.19,9.98,10.19,79768,0
+VRRM.US,D,20170706,000000,9.98,10.03,9.98,10,3973,0
+VRRM.US,D,20170707,000000,10,10.1,10,10.1,1112,0
+VRRM.US,D,20170710,000000,10,10.04,10,10.04,3859,0
+VRRM.US,D,20170711,000000,10.05,10.05,10.05,10.05,100,0
+VRRM.US,D,20170713,000000,10.01,10.01,10.01,10.01,100,0
+VRRM.US,D,20170717,000000,10,10,10,10,758,0
+VRRM.US,D,20170718,000000,10,10.01,9.98,10,117930,0
+VRRM.US,D,20170720,000000,10.0782,10.0999,10.0378,10.0472,18180,0
+VRRM.US,D,20170721,000000,10.07,10.1899,10,10.0027,33215,0
+VRRM.US,D,20170725,000000,10.06,10.1,10.06,10.1,1000,0
+VRRM.US,D,20170726,000000,10.06,10.06,10,10.05,7200,0
+VRRM.US,D,20170727,000000,10.1,10.1,10.1,10.1,300,0
+VRRM.US,D,20170801,000000,10.04,10.04,10,10.0008,35680,0
+VRRM.US,D,20170802,000000,10.04,10.04,10.02,10.02,25000,0
+VRRM.US,D,20170803,000000,10.06,10.06,10.06,10.06,200,0
+VRRM.US,D,20170809,000000,10,10.02,10,10.01,250707,0
+VRRM.US,D,20170810,000000,10,10.01,10,10.01,35507,0
+VRRM.US,D,20170811,000000,10,10.02,10,10.02,18893,0
+VRRM.US,D,20170814,000000,10.07,10.08,10.07,10.08,1700,0
+VRRM.US,D,20170815,000000,10,10,10,10,25600,0
+VRRM.US,D,20170816,000000,10.01,10.01,10,10,16438,0
+VRRM.US,D,20170818,000000,10.05,10.05,10.05,10.05,800,0
+VRRM.US,D,20170821,000000,10,10.02,9.9801,10.02,1900,0
+VRRM.US,D,20170823,000000,9.94,10.005,9.93,9.96,627988,0
+VRRM.US,D,20170824,000000,9.96,9.99,9.96,9.98,3016,0
+VRRM.US,D,20170825,000000,9.99,10,9.97,9.99,479615,0
+VRRM.US,D,20170828,000000,9.96,9.9899,9.96,9.96,1274,0
+VRRM.US,D,20170901,000000,9.95,9.95,9.95,9.95,75700,0
+VRRM.US,D,20170906,000000,9.95,9.98,9.95,9.98,10163,0
+VRRM.US,D,20170911,000000,9.9999,9.9999,9.96,9.96,1100,0
+VRRM.US,D,20170912,000000,9.97,9.97,9.96,9.96,200100,0
+VRRM.US,D,20170914,000000,9.96,9.96,9.95,9.95,215975,0
+VRRM.US,D,20170915,000000,9.95,9.97,9.95,9.96,9100,0
+VRRM.US,D,20170918,000000,9.95,9.96,9.95,9.96,27327,0
+VRRM.US,D,20170921,000000,9.94,9.95,9.94,9.95,15413,0
+VRRM.US,D,20170922,000000,9.96,10,9.94,9.96,388981,0
+VRRM.US,D,20170925,000000,9.96,10.05,9.95,9.98,236881,0
+VRRM.US,D,20170926,000000,9.99,9.99,9.96,9.96,7000,0
+VRRM.US,D,20170927,000000,9.96,9.96,9.96,9.96,200,0
+VRRM.US,D,20170928,000000,9.97,9.9799,9.96,9.96,3200,0
+VRRM.US,D,20170929,000000,9.96,9.99,9.85,9.97,21808,0
+VRRM.US,D,20171002,000000,9.9699,9.97,9.969,9.97,705,0
+VRRM.US,D,20171003,000000,9.96,9.98,9.96,9.97,10510,0
+VRRM.US,D,20171004,000000,9.98,9.99,9.95,9.9899,9119,0
+VRRM.US,D,20171006,000000,9.91,9.99,9.9,9.95,700,0
+VRRM.US,D,20171010,000000,9.97,10,9.97,9.97,5185,0
+VRRM.US,D,20171011,000000,9.97,9.98,9.97,9.97,2900,0
+VRRM.US,D,20171012,000000,9.99,10,9.98,10,3700,0
+VRRM.US,D,20171013,000000,9.97,10.01,9.96,10.01,500,0
+VRRM.US,D,20171016,000000,9.96,10.01,9.96,9.96,41240,0
+VRRM.US,D,20171019,000000,9.97,9.97,9.92,9.97,11600,0
+VRRM.US,D,20171020,000000,9.9768,9.9994,9.973,9.98,6500,0
+VRRM.US,D,20171024,000000,9.99,9.99,9.98,9.98,54400,0
+VRRM.US,D,20171025,000000,9.9735,9.99,9.96,9.96,12000,0
+VRRM.US,D,20171026,000000,9.98,9.98,9.96,9.9701,2440,0
+VRRM.US,D,20171027,000000,9.96,9.99,9.96,9.97,100437,0
+VRRM.US,D,20171030,000000,9.961,9.961,9.961,9.961,650,0
+VRRM.US,D,20171031,000000,9.96,9.98,9.9,9.97,406963,0
+VRRM.US,D,20171101,000000,9.95,9.95,9.9466,9.9466,1000,0
+VRRM.US,D,20171103,000000,9.95,9.97,9.95,9.97,3100,0
+VRRM.US,D,20171106,000000,9.95,9.95,9.95,9.95,1874,0
+VRRM.US,D,20171107,000000,9.95,9.95,9.95,9.95,4626,0
+VRRM.US,D,20171110,000000,9.99,9.99,9.99,9.99,100,0
+VRRM.US,D,20171114,000000,9.94,10.1,9.91,9.91,91266,0
+VRRM.US,D,20171115,000000,10.08,10.09,9.91,10.05,6650,0
+VRRM.US,D,20171116,000000,10,10,10,10,547,0
+VRRM.US,D,20171117,000000,10,10,9.9,9.94,905004,0
+VRRM.US,D,20171120,000000,9.94,9.94,9.937,9.937,5100,0
+VRRM.US,D,20171121,000000,9.95,9.95,9.93,9.93,1200,0
+VRRM.US,D,20171122,000000,9.94,9.94,9.9399,9.9399,1027,0
+VRRM.US,D,20171124,000000,9.94,9.94,9.9399,9.9399,4196,0
+VRRM.US,D,20171127,000000,9.9284,9.9399,9.9284,9.9399,686,0
+VRRM.US,D,20171128,000000,9.94,9.94,9.9,9.91,79914,0
+VRRM.US,D,20171129,000000,9.92,9.92,9.89,9.9,223006,0
+VRRM.US,D,20171130,000000,9.92,9.92,9.89,9.89,114786,0
+VRRM.US,D,20171201,000000,9.92,9.92,9.89,9.89,9544,0
+VRRM.US,D,20171204,000000,9.8955,9.9,9.8955,9.9,410,0
+VRRM.US,D,20171205,000000,9.9,9.9,9.89,9.89,1700,0
+VRRM.US,D,20171207,000000,9.9,9.91,9.885,9.9,1239416,0
+VRRM.US,D,20171208,000000,9.89,9.9,9.88,9.9,2000339,0
+VRRM.US,D,20171211,000000,9.89,9.9,9.89,9.9,1200,0
+VRRM.US,D,20171212,000000,9.9,9.91,9.8999,9.91,51137,0
+VRRM.US,D,20171213,000000,9.9,9.91,9.89,9.9048,23610,0
+VRRM.US,D,20171214,000000,9.9001,9.92,9.9,9.92,101500,0
+VRRM.US,D,20171215,000000,9.92,9.92,9.92,9.92,300,0
+VRRM.US,D,20171218,000000,9.92,9.93,9.92,9.93,7300,0
+VRRM.US,D,20171219,000000,9.9,9.93,9.9,9.93,15800,0
+VRRM.US,D,20171221,000000,9.92,9.93,9.895,9.93,520568,0
+VRRM.US,D,20171227,000000,9.92,9.92,9.92,9.92,111,0
+VRRM.US,D,20171229,000000,9.94,9.94,9.94,9.94,300,0
+VRRM.US,D,20180102,000000,9.9,9.95,9.9,9.95,10506,0
+VRRM.US,D,20180103,000000,9.9,9.95,9.9,9.95,3960,0
+VRRM.US,D,20180104,000000,9.94,9.97,9.94,9.97,9931,0
+VRRM.US,D,20180109,000000,9.96,9.98,9.94,9.98,298740,0
+VRRM.US,D,20180110,000000,9.91,9.97,9.9,9.97,3000,0
+VRRM.US,D,20180111,000000,9.97,9.97,9.96,9.96,2986,0
+VRRM.US,D,20180112,000000,9.97,9.97,9.97,9.97,122,0
+VRRM.US,D,20180116,000000,9.97,9.97,9.96,9.97,714,0
+VRRM.US,D,20180122,000000,9.93,9.93,9.93,9.93,213,0
+VRRM.US,D,20180123,000000,9.9301,9.97,9.92,9.97,3816,0
+VRRM.US,D,20180124,000000,9.93,9.97,9.92,9.9501,10978,0
+VRRM.US,D,20180129,000000,9.92,9.98,9.91,9.92,1926,0
+VRRM.US,D,20180130,000000,9.92,9.9201,9.92,9.92,2000,0
+VRRM.US,D,20180202,000000,9.95,9.95,9.92,9.92,1538,0
+VRRM.US,D,20180208,000000,9.93,9.93,9.93,9.93,7608,0
+VRRM.US,D,20180209,000000,9.9001,9.97,9.89,9.9,53171,0
+VRRM.US,D,20180212,000000,9.9,9.94,9.9,9.9,27794,0
+VRRM.US,D,20180213,000000,9.9,9.9028,9.89,9.89,27592,0
+VRRM.US,D,20180215,000000,9.88,9.94,9.87,9.87,61474,0
+VRRM.US,D,20180216,000000,9.87,9.87,9.86,9.86,6496,0
+VRRM.US,D,20180221,000000,9.9,9.9,9.88,9.88,467612,0
+VRRM.US,D,20180222,000000,9.9,9.9,9.9,9.9,5560,0
+VRRM.US,D,20180223,000000,9.94,9.96,9.91,9.96,803266,0
+VRRM.US,D,20180228,000000,9.95,9.95,9.95,9.95,100000,0
+VRRM.US,D,20180301,000000,9.9499,9.98,9.9499,9.98,11609,0
+VRRM.US,D,20180302,000000,9.97,9.98,9.95,9.9531,33300,0
+VRRM.US,D,20180305,000000,9.9501,9.9501,9.9501,9.9501,1000,0
+VRRM.US,D,20180306,000000,9.98,9.99,9.98,9.99,1200,0
+VRRM.US,D,20180309,000000,9.98,9.98,9.98,9.98,117,0
+VRRM.US,D,20180312,000000,9.94,9.956,9.94,9.956,3940,0
+VRRM.US,D,20180313,000000,9.9758,9.9758,9.9708,9.9724,3000,0
+VRRM.US,D,20180314,000000,10,10,10,10,300000,0
+VRRM.US,D,20180315,000000,10,10.05,9.99,9.99,2674,0
+VRRM.US,D,20180316,000000,9.96,9.96,9.96,9.96,305,0
+VRRM.US,D,20180320,000000,9.98,9.98,9.98,9.98,850,0
+VRRM.US,D,20180321,000000,9.97,10,9.97,9.9999,179679,0
+VRRM.US,D,20180322,000000,9.9905,10.01,9.98,10.01,108788,0
+VRRM.US,D,20180323,000000,10.01,10.02,10.01,10.02,3053,0
+VRRM.US,D,20180326,000000,10.05,10.05,10.0499,10.0499,2487,0
+VRRM.US,D,20180327,000000,10.05,10.05,10.05,10.05,1100,0
+VRRM.US,D,20180329,000000,10.01,10.029,10,10.0001,152300,0
+VRRM.US,D,20180402,000000,9.98,10.04,9.98,10.04,3965,0
+VRRM.US,D,20180404,000000,9.9933,10.04,9.9933,10.04,1100,0
+VRRM.US,D,20180409,000000,10.04,10.05,10.04,10.05,1059,0
+VRRM.US,D,20180411,000000,10.05,10.05,10.0002,10.05,954,0
+VRRM.US,D,20180413,000000,10.07,10.07,10.0151,10.05,14110,0
+VRRM.US,D,20180416,000000,10.05,10.08,10.02,10.05,407294,0
+VRRM.US,D,20180418,000000,10.04,10.05,10.04,10.05,20377,0
+VRRM.US,D,20180419,000000,10.02,10.02,10.02,10.02,154,0
+VRRM.US,D,20180420,000000,10.04,10.08,10.02,10.08,7401,0
+VRRM.US,D,20180423,000000,10.05,10.4,10.05,10.09,25296,0
+VRRM.US,D,20180424,000000,10.1,10.1,10.1,10.1,8153,0
+VRRM.US,D,20180425,000000,10.09,10.09,10.09,10.09,15551,0
+VRRM.US,D,20180430,000000,10.0801,10.0801,10.06,10.06,4213,0
+VRRM.US,D,20180501,000000,10.06,10.06,10.06,10.06,430,0
+VRRM.US,D,20180504,000000,10.03,10.05,10.03,10.05,10045,0
+VRRM.US,D,20180510,000000,10,10.04,10,10.04,52724,0
+VRRM.US,D,20180511,000000,10.03,10.03,10.03,10.03,6347,0
+VRRM.US,D,20180515,000000,10.005,10.005,10.005,10.005,546,0
+VRRM.US,D,20180518,000000,10,10,10,10,1033,0
+VRRM.US,D,20180521,000000,10.02,10.02,10.02,10.02,153,0
+VRRM.US,D,20180522,000000,10.12,10.12,10.02,10.02,21431,0
+VRRM.US,D,20180523,000000,10.03,10.08,10.03,10.04,18305,0
+VRRM.US,D,20180524,000000,10.08,10.12,10.07,10.12,34670,0
+VRRM.US,D,20180531,000000,10,10.08,10,10,11661,0
+VRRM.US,D,20180606,000000,10.04,10.04,10.04,10.04,250,0
+VRRM.US,D,20180607,000000,10.08,10.08,10.07,10.07,406,0
+VRRM.US,D,20180608,000000,10.05,10.05,10.05,10.05,202,0
+VRRM.US,D,20180611,000000,10.05,10.05,10.05,10.05,11089,0
+VRRM.US,D,20180612,000000,10.07,10.0766,10.07,10.0766,2247,0
+VRRM.US,D,20180613,000000,10.1,10.1,10.01,10.01,4659,0
+VRRM.US,D,20180614,000000,10.055,10.055,10.055,10.055,102,0
+VRRM.US,D,20180618,000000,10.08,10.0904,10.05,10.05,4896,0
+VRRM.US,D,20180619,000000,10.0899,10.0899,10.04,10.04,964,0
+VRRM.US,D,20180620,000000,10.07,10.08,10.061,10.08,969,0
+VRRM.US,D,20180621,000000,10.24,10.35,10.15,10.17,2346640,0
+VRRM.US,D,20180622,000000,10.25,10.25,10.15,10.17,2906376,0
+VRRM.US,D,20180625,000000,10.15,10.18,10.15,10.15,209316,0
+VRRM.US,D,20180626,000000,10.16,10.1722,10.16,10.1722,7101,0
+VRRM.US,D,20180627,000000,10.151,10.2,10.131,10.18,543002,0
+VRRM.US,D,20180628,000000,10.16,10.18,10.14,10.17,11693,0
+VRRM.US,D,20180629,000000,10.18,10.18,10.1553,10.1553,3320,0
+VRRM.US,D,20180702,000000,10.17,10.18,10.17,10.18,325,0
+VRRM.US,D,20180703,000000,10.13,10.18,10.13,10.16,2056,0
+VRRM.US,D,20180705,000000,10.16,10.35,10.16,10.35,101380,0
+VRRM.US,D,20180706,000000,10.2,10.2,10.16,10.19,36425,0
+VRRM.US,D,20180709,000000,10.14,10.19,10.1,10.15,823922,0
+VRRM.US,D,20180710,000000,10.14,10.14,10.13,10.13,155900,0
+VRRM.US,D,20180711,000000,10.12,10.14,10.12,10.14,111550,0
+VRRM.US,D,20180712,000000,10.1368,10.15,10.13,10.15,1300,0
+VRRM.US,D,20180713,000000,10.15,10.17,10.1398,10.16,51440,0
+VRRM.US,D,20180716,000000,10.15,10.18,10.14,10.17,652050,0
+VRRM.US,D,20180717,000000,10.14,10.18,10.136,10.14,128393,0
+VRRM.US,D,20180718,000000,10.17,10.17,10.1599,10.16,2581,0
+VRRM.US,D,20180719,000000,10.16,10.18,10.14,10.16,1077931,0
+VRRM.US,D,20180720,000000,10.16,10.1652,10.13,10.15,9248,0
+VRRM.US,D,20180723,000000,10.16,10.17,10.155,10.16,7728,0
+VRRM.US,D,20180724,000000,10.16,10.19,10.16,10.18,121104,0
+VRRM.US,D,20180725,000000,10.17,10.17,10.17,10.17,35645,0
+VRRM.US,D,20180726,000000,10.18,10.23,10.17,10.2,757373,0
+VRRM.US,D,20180727,000000,10.2014,10.25,10.2,10.24,252439,0
+VRRM.US,D,20180730,000000,10.25,10.28,10.2,10.25,3063903,0
+VRRM.US,D,20180731,000000,10.25,10.3,10.25,10.26,382148,0
+VRRM.US,D,20180801,000000,10.2622,10.32,10.26,10.3,589593,0
+VRRM.US,D,20180802,000000,10.3,10.3,10.26,10.26,54919,0
+VRRM.US,D,20180803,000000,10.25,10.3,10.25,10.285,3065,0
+VRRM.US,D,20180806,000000,10.28,10.28,10.25,10.28,3227,0
+VRRM.US,D,20180807,000000,10.24,10.3,10.24,10.27,812022,0
+VRRM.US,D,20180808,000000,10.27,10.36,10.27,10.36,2672645,0
+VRRM.US,D,20180809,000000,10.35,10.4,10.3385,10.37,2070438,0
+VRRM.US,D,20180810,000000,10.36,10.49,10.36,10.45,3243914,0
+VRRM.US,D,20180813,000000,10.45,10.48,10.28,10.4,201822,0
+VRRM.US,D,20180814,000000,10.3,10.4,10.3,10.35,260945,0
+VRRM.US,D,20180815,000000,10.32,10.4,10.3,10.33,476300,0
+VRRM.US,D,20180816,000000,10.35,10.35,10.33,10.33,92367,0
+VRRM.US,D,20180817,000000,10.27,10.3,10.27,10.28,14102,0
+VRRM.US,D,20180820,000000,10.275,10.28,10.25,10.27,173132,0
+VRRM.US,D,20180821,000000,10.2561,10.2561,10.2301,10.24,4637,0
+VRRM.US,D,20180822,000000,10.23,10.25,10.2285,10.25,21187,0
+VRRM.US,D,20180823,000000,10.23,10.3,10.23,10.25,114702,0
+VRRM.US,D,20180824,000000,10.25,10.2595,10.25,10.2595,93493,0
+VRRM.US,D,20180827,000000,10.27,10.3,10.2607,10.3,49219,0
+VRRM.US,D,20180828,000000,10.3,10.3,10.2254,10.3,355585,0
+VRRM.US,D,20180829,000000,10.3,10.3,10.22,10.27,6074,0
+VRRM.US,D,20180830,000000,10.29,10.33,10.22,10.32,152934,0
+VRRM.US,D,20180831,000000,10.31,10.35,10.31,10.33,8708,0
+VRRM.US,D,20180904,000000,10.35,10.38,10.33,10.36,1261484,0
+VRRM.US,D,20180905,000000,10.4,10.4,10.35,10.38,181200,0
+VRRM.US,D,20180906,000000,10.38,10.4,10.3,10.35,1240234,0
+VRRM.US,D,20180907,000000,10.2984,10.36,10.2984,10.34,107718,0
+VRRM.US,D,20180910,000000,10.38,10.38,10.3092,10.37,37766,0
+VRRM.US,D,20180911,000000,10.35,10.38,10.35,10.37,407932,0
+VRRM.US,D,20180912,000000,10.36,10.5,10.36,10.43,1238128,0
+VRRM.US,D,20180913,000000,10.41,10.48,10.4,10.45,892872,0
+VRRM.US,D,20180914,000000,10.45,10.48,10.4,10.45,656406,0
+VRRM.US,D,20180917,000000,10.45,10.45,10.37,10.42,113518,0
+VRRM.US,D,20180918,000000,10.42,10.48,10.39,10.42,930184,0
+VRRM.US,D,20180919,000000,10.44,10.6,10.44,10.55,658102,0
+VRRM.US,D,20180920,000000,10.6,10.6,10.47,10.48,189729,0
+VRRM.US,D,20180921,000000,10.46,10.54,10.46,10.48,722636,0
+VRRM.US,D,20180924,000000,10.48,10.48,10.3279,10.46,244943,0
+VRRM.US,D,20180925,000000,10.42,10.5,10.37,10.49,33382,0
+VRRM.US,D,20180926,000000,10.43,10.5,10.4,10.43,58497,0
+VRRM.US,D,20180927,000000,10.41,10.55,10.41,10.52,909378,0
+VRRM.US,D,20180928,000000,10.5,10.65,10.5,10.62,3961517,0
+VRRM.US,D,20181001,000000,10.6,10.74,10.6,10.69,1562272,0
+VRRM.US,D,20181002,000000,10.68,10.85,10.68,10.84,1642315,0
+VRRM.US,D,20181003,000000,10.88,10.88,10.7,10.72,364767,0
+VRRM.US,D,20181004,000000,10.65,10.74,10.62,10.68,621420,0
+VRRM.US,D,20181005,000000,10.63,10.65,10.51,10.595,624542,0
+VRRM.US,D,20181008,000000,10.6,10.65,10.55,10.6,543704,0
+VRRM.US,D,20181009,000000,10.55,10.6,10.45,10.49,274658,0
+VRRM.US,D,20181010,000000,10.5,10.5,10.25,10.28,2122792,0
+VRRM.US,D,20181011,000000,10.2,10.27,9.965,10.18,4256641,0
+VRRM.US,D,20181012,000000,10.27,10.38,10.18,10.2,1535093,0
+VRRM.US,D,20181015,000000,10.22,10.33,10.2,10.31,547120,0
+VRRM.US,D,20181016,000000,10.35,10.53,10.2204,10.49,559504,0
+VRRM.US,D,20181017,000000,10.5,10.7,10.5,10.51,142062,0
+VRRM.US,D,20181018,000000,11.1374,11.1374,10.7,10.73,210938,0
+VRRM.US,D,20181019,000000,10.9,10.9,10.71,10.71,127086,0
+VRRM.US,D,20181022,000000,10.7052,10.7499,10.35,10.5,61197,0
+VRRM.US,D,20181023,000000,10.47,10.47,10.05,10.13,429664,0
+VRRM.US,D,20181024,000000,10.07,10.22,10,10.09,142192,0
+VRRM.US,D,20181025,000000,9.89,10.2,9.89,10.15,59741,0
+VRRM.US,D,20181026,000000,10,10.02,9.72,10,81693,0
+VRRM.US,D,20181029,000000,10.05,10.1,9.66,9.68,77535,0
+VRRM.US,D,20181030,000000,9.96,9.96,9.46,9.46,61650,0
+VRRM.US,D,20181031,000000,9.43,9.905,9.38,9.39,90626,0
+VRRM.US,D,20181101,000000,9.46,9.77,9.3116,9.68,270105,0
+VRRM.US,D,20181102,000000,9.78,10.31,9.78,9.98,545483,0
+VRRM.US,D,20181105,000000,10.02,10.2,9.87,9.89,60823,0
+VRRM.US,D,20181106,000000,9.87,10.3,9.5231,10,50690,0
+VRRM.US,D,20181107,000000,10.06,10.42,9.98,10.02,75613,0
+VRRM.US,D,20181108,000000,9.5291,10.25,9.5291,10.05,322945,0
+VRRM.US,D,20181109,000000,10.1,10.56,10.1,10.46,2598315,0
+VRRM.US,D,20181112,000000,10.52,10.75,10.3,10.49,168999,0
+VRRM.US,D,20181113,000000,10.5,10.75,10.34,10.39,965508,0
+VRRM.US,D,20181114,000000,10.46,10.66,9.98,10.18,355292,0
+VRRM.US,D,20181115,000000,10.15,10.47,10.09,10.14,51501,0
+VRRM.US,D,20181116,000000,10.15,10.22,9.83,10.01,65834,0
+VRRM.US,D,20181119,000000,9.99,10.16,9.15,9.83,318192,0
+VRRM.US,D,20181120,000000,9.71,9.83,9.32,9.57,199372,0
+VRRM.US,D,20181121,000000,9.62,9.89,9.5,9.83,294959,0
+VRRM.US,D,20181123,000000,9.76,10.05,9.76,9.92,78295,0
+VRRM.US,D,20181126,000000,9.93,9.98,9.7,9.88,153608,0
+VRRM.US,D,20181127,000000,9.85,9.91,9.6,9.81,220158,0
+VRRM.US,D,20181128,000000,9.8,10.1,9.7,10.06,382996,0
+VRRM.US,D,20181129,000000,10.07,10.11,9.82,10.08,497655,0
+VRRM.US,D,20181130,000000,10,10.17,9.86,10,706073,0
+VRRM.US,D,20181203,000000,10.07,10.14,9.95,10.04,1103615,0
+VRRM.US,D,20181204,000000,10.05,10.05,9.71,9.92,185835,0
+VRRM.US,D,20181206,000000,9.87,9.99,9.63,9.92,189111,0
+VRRM.US,D,20181207,000000,9.9,10,9.72,9.84,195765,0
+VRRM.US,D,20181210,000000,9.88,9.99,9.54,9.84,678554,0
+VRRM.US,D,20181211,000000,9.9,10.19,9.8,9.83,790568,0
+VRRM.US,D,20181212,000000,9.86,10.019,9.75,9.92,789112,0
+VRRM.US,D,20181213,000000,9.96,10.1,9.91,9.98,504937,0
+VRRM.US,D,20181214,000000,9.94,10,9.63,9.75,994662,0
+VRRM.US,D,20181217,000000,9.8,10,9.75,9.9,3847451,0
+VRRM.US,D,20181218,000000,9.9,10,9.8,9.87,2870191,0
+VRRM.US,D,20181219,000000,9.9,10.17,9.655,9.93,2270255,0
+VRRM.US,D,20181220,000000,9.87,10.18,9.87,10.12,2341563,0
+VRRM.US,D,20181221,000000,10.09,10.15,9.78,9.8,5234285,0
+VRRM.US,D,20181224,000000,9.74,10.47,9.135,9.4,167940,0
+VRRM.US,D,20181226,000000,9.47,9.87,9.32,9.79,230401,0
+VRRM.US,D,20181227,000000,9.73,10.46,9.48,10.08,654307,0
+VRRM.US,D,20181228,000000,10.12,10.43,9.83,9.91,336735,0
+VRRM.US,D,20181231,000000,9.9,9.98,9.58,9.76,398666,0
+VRRM.US,D,20190102,000000,9.73,9.85,9.54,9.6,332991,0
+VRRM.US,D,20190103,000000,9.51,9.51,9,9.13,382656,0
+VRRM.US,D,20190104,000000,9.26,9.86,9.15,9.45,294002,0
+VRRM.US,D,20190107,000000,9.58,9.67,9.4,9.43,209949,0
+VRRM.US,D,20190108,000000,9.54,9.7,9.31,9.53,139384,0
+VRRM.US,D,20190109,000000,9.53,9.78,9.46,9.77,277316,0
+VRRM.US,D,20190110,000000,9.76,9.99,9.45,9.92,445387,0
+VRRM.US,D,20190111,000000,9.87,9.91,9.61,9.62,211285,0
+VRRM.US,D,20190114,000000,9.54,9.62,9.18,9.25,299475,0
+VRRM.US,D,20190115,000000,9.28,9.44,9.21,9.36,159535,0
+VRRM.US,D,20190116,000000,9.4,9.52,9.3,9.44,213595,0
+VRRM.US,D,20190117,000000,9.43,9.66,9.3,9.49,282328,0
+VRRM.US,D,20190118,000000,9.55,9.8,9.34,9.6,249442,0
+VRRM.US,D,20190122,000000,9.52,9.895,9.5,9.71,930552,0
+VRRM.US,D,20190123,000000,9.73,10.12,9.57,10,783882,0
+VRRM.US,D,20190124,000000,9.99,10.2,9.9,10.15,208962,0
+VRRM.US,D,20190125,000000,10.14,10.35,10.01,10.32,324406,0
+VRRM.US,D,20190128,000000,10.3,10.45,10.16,10.4,231708,0
+VRRM.US,D,20190129,000000,10.4,10.42,10.12,10.34,127121,0
+VRRM.US,D,20190130,000000,10.34,10.42,10.165,10.32,138872,0
+VRRM.US,D,20190131,000000,10.27,10.6,10.27,10.46,352081,0
+VRRM.US,D,20190201,000000,10.49,10.555,10.38,10.41,424819,0
+VRRM.US,D,20190204,000000,10.44,10.5,10.34,10.42,138973,0
+VRRM.US,D,20190205,000000,10.42,10.45,10.29,10.34,190707,0
+VRRM.US,D,20190206,000000,10.34,10.385,10.11,10.25,413562,0
+VRRM.US,D,20190207,000000,10.15,10.34,10.03,10.25,169564,0
+VRRM.US,D,20190208,000000,10.25,10.325,10.17,10.2,310920,0
+VRRM.US,D,20190211,000000,10.2,10.34,10.14,10.3,286324,0
+VRRM.US,D,20190212,000000,10.39,10.72,10.35,10.64,387049,0
+VRRM.US,D,20190213,000000,10.65,11.77,10.49,10.82,409563,0
+VRRM.US,D,20190214,000000,10.78,11.1,10.68,10.89,177069,0
+VRRM.US,D,20190215,000000,11.01,11.13,10.74,11.09,183110,0
+VRRM.US,D,20190219,000000,11.12,11.34,11.03,11.07,242765,0
+VRRM.US,D,20190220,000000,11.06,11.08,10.945,10.99,194723,0
+VRRM.US,D,20190221,000000,11.03,11.03,10.75,10.83,93555,0
+VRRM.US,D,20190222,000000,10.82,11,10.77,10.91,141924,0
+VRRM.US,D,20190225,000000,11.01,11.14,10.9,10.94,156381,0
+VRRM.US,D,20190226,000000,11,11.165,10.81,10.89,151838,0
+VRRM.US,D,20190227,000000,10.86,10.87,10.63,10.65,276669,0
+VRRM.US,D,20190228,000000,10.65,10.65,10.48,10.6,117565,0
+VRRM.US,D,20190301,000000,10.67,10.72,10.51,10.6,272253,0
+VRRM.US,D,20190304,000000,10.61,10.82,10.58,10.7,242304,0
+VRRM.US,D,20190305,000000,10.72,10.85,10.29,10.67,77458,0
+VRRM.US,D,20190306,000000,10.66,10.88,10.34,10.54,215941,0
+VRRM.US,D,20190307,000000,10.49,10.66,10.33,10.33,147615,0
+VRRM.US,D,20190308,000000,10.28,10.37,10.16,10.22,202798,0
+VRRM.US,D,20190311,000000,10.23,10.465,10.08,10.31,339601,0
+VRRM.US,D,20190312,000000,10.38,10.47,10.29,10.42,208846,0
+VRRM.US,D,20190313,000000,10.46,10.7,10.42,10.69,164171,0
+VRRM.US,D,20190314,000000,10.68,10.735,10.555,10.7,364623,0
+VRRM.US,D,20190315,000000,10.71,10.83,10.51,10.75,798732,0
+VRRM.US,D,20190318,000000,10.77,10.94,10.59,10.91,139716,0
+VRRM.US,D,20190319,000000,10.83,10.88,10.44,10.55,375605,0
+VRRM.US,D,20190320,000000,10.53,10.58,10.35,10.43,311443,0
+VRRM.US,D,20190321,000000,10.36,10.42,10.06,10.28,290488,0
+VRRM.US,D,20190322,000000,10.215,10.66,10.17,10.46,306116,0
+VRRM.US,D,20190325,000000,10.44,10.89,10.31,10.44,179815,0
+VRRM.US,D,20190326,000000,10.38,10.54,10.37,10.46,392597,0
+VRRM.US,D,20190327,000000,10.6,10.64,10.29,10.6,305685,0
+VRRM.US,D,20190328,000000,10.84,11.59,10.65,11.45,1043191,0
+VRRM.US,D,20190329,000000,11.52,11.91,11.41,11.9,1486850,0
+VRRM.US,D,20190401,000000,12,12.3,11.73,12.26,476993,0
+VRRM.US,D,20190402,000000,12.27,12.61,12.22,12.26,1948712,0
+VRRM.US,D,20190403,000000,12.33,12.5,12.29,12.46,572527,0
+VRRM.US,D,20190404,000000,12.48,12.91,12.4,12.81,1483736,0
+VRRM.US,D,20190405,000000,12.82,12.83,12.31,12.46,798853,0
+VRRM.US,D,20190408,000000,12.41,12.65,12.39,12.45,381513,0
+VRRM.US,D,20190409,000000,12.46,12.78,12.41,12.51,282149,0
+VRRM.US,D,20190410,000000,12.51,13,12.49,12.85,940434,0
+VRRM.US,D,20190411,000000,12.89,13.06,12.6,12.95,706840,0
+VRRM.US,D,20190412,000000,13.03,13.57,12.82,13.1,1093199,0
+VRRM.US,D,20190415,000000,13.14,13.5,12.97,13.4,672295,0
+VRRM.US,D,20190416,000000,13.46,13.9,13.44,13.7,1567906,0
+VRRM.US,D,20190417,000000,13.78,13.805,13.45,13.45,489699,0
+VRRM.US,D,20190418,000000,13.43,13.46,13.03,13.19,1044593,0
+VRRM.US,D,20190422,000000,13.2,13.29,13.09,13.13,267996,0
+VRRM.US,D,20190423,000000,13.13,13.365,13.07,13.08,994086,0
+VRRM.US,D,20190424,000000,13.41,13.485,13.03,13.26,736202,0
+VRRM.US,D,20190425,000000,13.26,13.38,13.01,13.35,235002,0
+VRRM.US,D,20190426,000000,13.36,14.11,13.15,13.66,1403208,0
+VRRM.US,D,20190429,000000,13.69,13.9678,13.22,13.5,421698,0
+VRRM.US,D,20190430,000000,13.64,13.64,13.28,13.52,290227,0
+VRRM.US,D,20190501,000000,13.48,13.57,13.28,13.33,599822,0
+VRRM.US,D,20190502,000000,13.35,13.42,12.8,12.94,761478,0
+VRRM.US,D,20190503,000000,12.94,13.41,12.92,13.37,655119,0
+VRRM.US,D,20190506,000000,13.22,13.515,13.11,13.22,747563,0
+VRRM.US,D,20190507,000000,13.18,13.92,13.0286,13.89,3506547,0
+VRRM.US,D,20190508,000000,14.01,14.29,13.79,14,1865835,0
+VRRM.US,D,20190509,000000,13.9,14.53,13.5898,14.48,899501,0
+VRRM.US,D,20190510,000000,14.48,14.81,14.28,14.8,547396,0
+VRRM.US,D,20190513,000000,14.58,15.06,14.55,14.86,667720,0
+VRRM.US,D,20190514,000000,14.91,15.07,14.73,14.81,717609,0
+VRRM.US,D,20190515,000000,14.86,14.91,14.64,14.75,599395,0
+VRRM.US,D,20190516,000000,14.78,15,14.67,14.94,612368,0
+VRRM.US,D,20190517,000000,14.91,15,14.71,14.75,546986,0
+VRRM.US,D,20190520,000000,14.76,14.96,14.52,14.74,578773,0
+VRRM.US,D,20190521,000000,14.73,14.87,14.52,14.63,979075,0
+VRRM.US,D,20190522,000000,14.64,14.71,14.16,14.24,897051,0
+VRRM.US,D,20190523,000000,14.17,14.24,13.735,13.77,460078,0
+VRRM.US,D,20190524,000000,13.8,14.28,13.67,14.1,840283,0
+VRRM.US,D,20190528,000000,14.1,14.445,14.05,14.19,1264852,0
+VRRM.US,D,20190529,000000,14.19,14.19,13.936,14.02,431053,0
+VRRM.US,D,20190530,000000,14.03,14.2,13.8,13.91,613807,0
+VRRM.US,D,20190531,000000,13.83,14,13.68,13.98,441748,0
+VRRM.US,D,20190603,000000,14.01,14.01,13.7,13.8,524891,0
+VRRM.US,D,20190604,000000,12.83,13.35,12.75,13.28,1553486,0
+VRRM.US,D,20190605,000000,13.02,13.33,12.62,12.79,1876419,0
+VRRM.US,D,20190606,000000,12.8,13.08,12.5,12.53,7455907,0
+VRRM.US,D,20190607,000000,12.57,12.715,12.47,12.51,1869535,0
+VRRM.US,D,20190610,000000,12.5,12.6,12.26,12.36,1205752,0
+VRRM.US,D,20190611,000000,12.36,12.46,12.25,12.36,993102,0
+VRRM.US,D,20190612,000000,12.35,12.42,11.93,12.36,912471,0
+VRRM.US,D,20190613,000000,12.36,12.535,12.31,12.43,885859,0
+VRRM.US,D,20190614,000000,12.43,12.55,12.32,12.45,894875,0
+VRRM.US,D,20190617,000000,12.43,12.78,12.37,12.69,2507855,0
+VRRM.US,D,20190618,000000,12.75,12.81,12.62,12.67,855709,0
+VRRM.US,D,20190619,000000,12.62,12.65,12.35,12.52,992977,0
+VRRM.US,D,20190620,000000,12.63,12.97,12.57,12.86,1168160,0
+VRRM.US,D,20190621,000000,12.95,13.21,12.83,13.2,2733961,0
+VRRM.US,D,20190624,000000,13.22,13.26,12.92,12.99,1320230,0
+VRRM.US,D,20190625,000000,12.96,13.01,12.54,12.59,1124225,0
+VRRM.US,D,20190626,000000,12.59,12.77,12.46,12.51,1183068,0
+VRRM.US,D,20190627,000000,12.52,12.74,12.37,12.56,1030550,0
+VRRM.US,D,20190628,000000,12.83,13.26,12.79,13.09,14575841,0
+VRRM.US,D,20190701,000000,13.13,13.73,13.08,13.64,2150848,0
+VRRM.US,D,20190702,000000,13.53,13.68,13.15,13.18,2202688,0
+VRRM.US,D,20190703,000000,13.19,13.38,13.1274,13.33,738538,0
+VRRM.US,D,20190705,000000,13.28,13.44,13.055,13.39,773500,0
+VRRM.US,D,20190708,000000,13.45,13.52,13.04,13.2,1073033,0
+VRRM.US,D,20190709,000000,13.13,13.48,13.08,13.46,468420,0
+VRRM.US,D,20190710,000000,13.55,13.78,13.55,13.72,830370,0
+VRRM.US,D,20190711,000000,13.74,13.8,13.55,13.55,1004162,0
+VRRM.US,D,20190712,000000,13.55,13.75,13.41,13.67,426822,0
+VRRM.US,D,20190715,000000,13.65,13.65,13.48,13.62,272691,0
+VRRM.US,D,20190716,000000,13.6,13.76,13.51,13.76,611732,0
+VRRM.US,D,20190717,000000,13.81,13.93,13.66,13.72,600477,0
+VRRM.US,D,20190718,000000,13.87,13.905,13.68,13.87,963775,0
+VRRM.US,D,20190719,000000,13.81,13.98,13.77,13.79,660151,0
+VRRM.US,D,20190722,000000,13.84,13.89,13.62,13.79,962088,0
+VRRM.US,D,20190723,000000,13.83,13.845,13.52,13.83,656175,0
+VRRM.US,D,20190724,000000,13.8,13.965,13.7,13.84,858011,0
+VRRM.US,D,20190725,000000,13.84,13.97,13.7634,13.85,602336,0
+VRRM.US,D,20190726,000000,13.82,14.06,13.82,13.95,519954,0
+VRRM.US,D,20190729,000000,13.94,14,13.77,13.81,718005,0
+VRRM.US,D,20190730,000000,13.74,13.88,13.61,13.86,520401,0
+VRRM.US,D,20190731,000000,13.77,14.01,13.65,13.85,1327999,0
+VRRM.US,D,20190801,000000,13.86,14.03,13.66,13.67,942378,0
+VRRM.US,D,20190802,000000,13.68,13.68,13.24,13.39,742772,0
+VRRM.US,D,20190805,000000,13.19,13.215,12.695,12.85,825194,0
+VRRM.US,D,20190806,000000,12.86,13.11,12.77,12.99,817603,0
+VRRM.US,D,20190807,000000,12.99,13.73,12.7635,13.69,1386354,0
+VRRM.US,D,20190808,000000,13.75,14.05,13.7,13.95,1034126,0
+VRRM.US,D,20190809,000000,13.9,14.005,13.74,13.96,814823,0
+VRRM.US,D,20190812,000000,13.85,14.07,13.82,13.99,1420674,0
+VRRM.US,D,20190813,000000,13.79,14.22,13.6429,13.99,1273798,0
+VRRM.US,D,20190814,000000,13.85,14.08,13.39,13.82,1143050,0
+VRRM.US,D,20190815,000000,13.88,14,13.68,13.78,771442,0
+VRRM.US,D,20190816,000000,13.99,14.03,13.835,13.91,503815,0
+VRRM.US,D,20190819,000000,14,14.04,13.82,13.82,534796,0
+VRRM.US,D,20190820,000000,13.83,14,13.73,13.92,914446,0
+VRRM.US,D,20190821,000000,13.99,13.99,13.89,13.9,555848,0
+VRRM.US,D,20190822,000000,13.94,14.09,13.9,13.99,643127,0
+VRRM.US,D,20190823,000000,13.9,14.14,13.67,13.69,929184,0
+VRRM.US,D,20190826,000000,13.82,13.82,13.48,13.59,521881,0
+VRRM.US,D,20190827,000000,13.65,13.78,13.495,13.52,1109219,0
+VRRM.US,D,20190828,000000,13.49,13.74,13.315,13.69,420567,0
+VRRM.US,D,20190829,000000,13.79,13.92,13.71,13.79,434369,0
+VRRM.US,D,20190830,000000,13.82,13.96,13.66,13.92,619362,0
+VRRM.US,D,20190903,000000,13.92,14.12,13.86,13.96,999296,0
+VRRM.US,D,20190904,000000,14.04,14.16,13.98,14.1,968503,0
+VRRM.US,D,20190905,000000,14.19,14.28,14.01,14.18,1024290,0
+VRRM.US,D,20190906,000000,14.29,14.5,14.2,14.43,1551913,0
+VRRM.US,D,20190909,000000,14.35,14.41,14.15,14.22,834472,0
+VRRM.US,D,20190910,000000,14.12,14.49,14.0524,14.44,1085377,0
+VRRM.US,D,20190911,000000,14.58,15.04,14.56,14.92,1402120,0
+VRRM.US,D,20190912,000000,14.93,15.095,14.93,14.96,2561385,0
+VRRM.US,D,20190913,000000,14.98,14.98,14.75,14.85,979184,0
+VRRM.US,D,20190916,000000,14.79,15.01,14.69,14.9,569371,0
+VRRM.US,D,20190917,000000,14.98,15.025,14.71,14.75,596674,0
+VRRM.US,D,20190918,000000,14.79,14.79,14.57,14.74,490892,0
+VRRM.US,D,20190919,000000,14.75,14.88,14.53,14.54,402580,0
+VRRM.US,D,20190920,000000,14.54,14.71,14.42,14.55,2689455,0
+VRRM.US,D,20190923,000000,14.48,14.51,14.23,14.39,488545,0
+VRRM.US,D,20190924,000000,14.46,14.53,14.02,14.2,830930,0
+VRRM.US,D,20190925,000000,14.18,14.33,14.05,14.26,490065,0
+VRRM.US,D,20190926,000000,14.27,14.34,14.1,14.12,471584,0
+VRRM.US,D,20190927,000000,14.17,14.18,13.68,13.805,617259,0
+VRRM.US,D,20190930,000000,14.51,14.595,13.905,14.35,1770351,0
+VRRM.US,D,20191001,000000,14.56,14.56,13.88,13.89,672265,0
+VRRM.US,D,20191002,000000,13.95,14.13,13.53,13.84,1309558,0
+VRRM.US,D,20191003,000000,13.84,14,13.42,13.855,491377,0
+VRRM.US,D,20191004,000000,13.97,14.01,13.83,13.97,858146,0
+VRRM.US,D,20191007,000000,13.98,14.08,13.89,13.98,897195,0
+VRRM.US,D,20191008,000000,14,14.3,13.88,14.2,919420,0
+VRRM.US,D,20191009,000000,14.21,14.44,14.01,14.04,1074025,0
+VRRM.US,D,20191010,000000,14.05,14.125,13.92,13.99,507039,0
+VRRM.US,D,20191011,000000,14.03,14.26,14.02,14.045,546197,0
+VRRM.US,D,20191014,000000,14.02,14.06,13.84,13.96,335761,0
+VRRM.US,D,20191015,000000,13.95,14.155,13.87,14.02,466753,0
+VRRM.US,D,20191016,000000,13.99,14.34,13.87,14.21,1019859,0
+VRRM.US,D,20191017,000000,14.32,14.77,14.25,14.59,2605693,0
+VRRM.US,D,20191018,000000,14.51,14.545,14.13,14.3,1265203,0
+VRRM.US,D,20191021,000000,14.53,14.58,14.19,14.22,1078756,0
+VRRM.US,D,20191022,000000,14.22,14.3,13.92,14.04,410765,0
+VRRM.US,D,20191023,000000,14,14.25,13.82,13.87,409906,0
+VRRM.US,D,20191024,000000,13.96,14.09,13.84,13.88,271602,0
+VRRM.US,D,20191025,000000,13.84,14.02,13.77,13.84,649250,0
+VRRM.US,D,20191028,000000,14.25,14.68,14.2,14.28,2428015,0
+VRRM.US,D,20191029,000000,14.35,14.53,14.28,14.38,2246378,0
+VRRM.US,D,20191030,000000,14.42,14.47,14.17,14.32,1480928,0
+VRRM.US,D,20191031,000000,14.28,14.44,14.17,14.35,2343766,0
+VRRM.US,D,20191101,000000,14.38,15.04,14.33,15,2325635,0
+VRRM.US,D,20191104,000000,15.01,15.25,14.57,14.7,1576756,0
+VRRM.US,D,20191105,000000,14.7,15.355,14.51,14.74,2933011,0
+VRRM.US,D,20191106,000000,14.73,15.25,14.72,15.1,1665697,0
+VRRM.US,D,20191107,000000,15.17,15.24,14.76,14.93,1082550,0
+VRRM.US,D,20191108,000000,14.96,14.995,14.71,14.79,835265,0
+VRRM.US,D,20191111,000000,14.76,15.25,14.57,14.86,532466,0
+VRRM.US,D,20191112,000000,14.91,14.93,14.61,14.68,458697,0
+VRRM.US,D,20191113,000000,14.54,14.93,14.51,14.7,716935,0
+VRRM.US,D,20191114,000000,14.12,14.62,14,14.33,7972177,0
+VRRM.US,D,20191115,000000,14.46,14.66,14.26,14.58,1741966,0
+VRRM.US,D,20191118,000000,14.62,14.74,14.51,14.58,1366244,0
+VRRM.US,D,20191119,000000,14.58,14.89,14.58,14.77,1861283,0
+VRRM.US,D,20191120,000000,14.71,14.92,14.41,14.51,2094825,0
+VRRM.US,D,20191121,000000,14.55,14.725,14.45,14.69,1413179,0
+VRRM.US,D,20191122,000000,14.67,14.85,14.29,14.53,5024426,0
+VRRM.US,D,20191125,000000,14.66,15.015,14.5,14.86,887159,0
+VRRM.US,D,20191126,000000,14.83,15.04,14.76,14.92,1826337,0
+VRRM.US,D,20191127,000000,14.97,15.07,14.86,15,716680,0
+VRRM.US,D,20191129,000000,15.01,15.06,14.7,14.97,454089,0
+VRRM.US,D,20191202,000000,14.95,14.97,14.545,14.78,794307,0
+VRRM.US,D,20191203,000000,14.67,14.95,14.59,14.91,3243669,0
+VRRM.US,D,20191204,000000,14.97,15.02,14.17,14.21,1269754,0
+VRRM.US,D,20191205,000000,14.25,14.32,14.05,14.28,1666979,0
+VRRM.US,D,20191206,000000,14.31,14.55,14.28,14.37,773782,0
+VRRM.US,D,20191209,000000,14.39,14.42,14.19,14.255,915388,0
+VRRM.US,D,20191210,000000,14.28,14.28,14,14.08,1168419,0
+VRRM.US,D,20191211,000000,14.14,14.24,13.77,14.16,889727,0
+VRRM.US,D,20191212,000000,14.18,14.35,13.92,14.1,1066077,0
+VRRM.US,D,20191213,000000,14.02,14.31,13.95,14.24,826146,0
+VRRM.US,D,20191216,000000,14.29,14.4,14.195,14.35,1301759,0
+VRRM.US,D,20191217,000000,14.34,14.38,14.2,14.37,897016,0
+VRRM.US,D,20191218,000000,14.39,14.53,14.23,14.39,1783974,0
+VRRM.US,D,20191219,000000,14.45,14.45,14.18,14.205,2227474,0
+VRRM.US,D,20191220,000000,14.23,14.36,14.14,14.24,4083760,0
+VRRM.US,D,20191223,000000,14.26,14.32,13.96,14.045,818257,0
+VRRM.US,D,20191224,000000,14,14.145,13.94,14.13,298785,0
+VRRM.US,D,20191226,000000,14.11,14.145,13.92,13.95,455407,0
+VRRM.US,D,20191227,000000,14.03,14.06,13.82,14.04,607756,0
+VRRM.US,D,20191230,000000,14.06,14.145,13.84,13.93,575311,0
+VRRM.US,D,20191231,000000,13.93,14.13,13.84,13.99,845346,0
+VRRM.US,D,20200102,000000,14.11,14.13,13.92,14.13,625289,0
+VRRM.US,D,20200103,000000,13.96,14.13,13.9,14.04,772420,0
+VRRM.US,D,20200106,000000,13.96,14.255,13.86,14.15,969499,0
+VRRM.US,D,20200107,000000,14.09,14.13,13.88,13.96,1417671,0
+VRRM.US,D,20200108,000000,14.02,14.255,14,14.16,842810,0
+VRRM.US,D,20200109,000000,14.2,14.52,14.08,14.49,723884,0
+VRRM.US,D,20200110,000000,14.49,14.78,14.405,14.64,1869336,0
+VRRM.US,D,20200113,000000,14.67,14.85,14.58,14.8,605070,0
+VRRM.US,D,20200114,000000,14.75,14.985,14.69,14.91,1100993,0
+VRRM.US,D,20200115,000000,14.9,15.055,14.675,14.76,1307783,0
+VRRM.US,D,20200116,000000,14.91,15.115,14.8,15.04,1501261,0
+VRRM.US,D,20200117,000000,15.18,15.29,15.01,15.25,1585981,0
+VRRM.US,D,20200121,000000,15.25,15.35,15.12,15.145,1334382,0
+VRRM.US,D,20200122,000000,15.26,15.61,15.16,15.47,1999272,0
+VRRM.US,D,20200123,000000,15.47,16.05,15.42,15.97,3680223,0
+VRRM.US,D,20200124,000000,16.36,16.4,16.05,16.38,2057975,0
+VRRM.US,D,20200127,000000,16.17,16.38,15.98,16.01,2054813,0
+VRRM.US,D,20200128,000000,16.07,16.365,15.97,16.26,1966644,0
+VRRM.US,D,20200129,000000,16.25,16.38,16,16.03,1199710,0
+VRRM.US,D,20200130,000000,15.92,16.24,15.77,16.225,736769,0
+VRRM.US,D,20200131,000000,16.17,16.3,15.84,15.93,1199092,0
+VRRM.US,D,20200203,000000,16,16.12,15.79,16.02,1122755,0
+VRRM.US,D,20200204,000000,16.16,16.49,16.04,16.395,1838107,0
+VRRM.US,D,20200205,000000,16.57,16.62,16.38,16.535,987002,0
+VRRM.US,D,20200206,000000,16.63,16.87,16.48,16.49,1466343,0
+VRRM.US,D,20200207,000000,16.51,16.51,16,16.16,906892,0
+VRRM.US,D,20200210,000000,16.12,16.28,16.04,16.25,569421,0
+VRRM.US,D,20200211,000000,16.35,16.46,16,16.17,910291,0
+VRRM.US,D,20200212,000000,16.22,16.48,16.09,16.43,484583,0
+VRRM.US,D,20200213,000000,16.45,16.765,16.43,16.63,588967,0
+VRRM.US,D,20200214,000000,16.65,16.72,16.5,16.59,706605,0
+VRRM.US,D,20200218,000000,16.59,16.67,16.5,16.64,940472,0
+VRRM.US,D,20200219,000000,16.7,17.2,16.7,17,2213874,0
+VRRM.US,D,20200220,000000,16.95,17.09,16.82,17.03,863092,0
+VRRM.US,D,20200221,000000,17,17.06,16.94,17,1263131,0
+VRRM.US,D,20200224,000000,16.54,17.01,16.51,16.91,834429,0
+VRRM.US,D,20200225,000000,16.96,17.07,16.4,16.49,1453004,0
+VRRM.US,D,20200226,000000,16.58,16.87,15.85,15.91,1732682,0
+VRRM.US,D,20200227,000000,15.65,15.85,15.01,15.18,2405212,0
+VRRM.US,D,20200228,000000,14.77,15.29,14.77,15.145,2818712,0
+VRRM.US,D,20200302,000000,15.235,15.51,14.51,14.91,2721330,0
+VRRM.US,D,20200303,000000,14.8,15.85,14.43,14.55,2377511,0
+VRRM.US,D,20200304,000000,14.92,15.14,14.37,14.61,1798126,0
+VRRM.US,D,20200305,000000,14.28,14.42,12.57,12.62,6005765,0
+VRRM.US,D,20200306,000000,12.16,12.37,11.9,12.06,4404727,0
+VRRM.US,D,20200309,000000,11.4,11.7,10.89,11.14,3447024,0
+VRRM.US,D,20200310,000000,11.42,11.82,10.62,10.88,2917498,0
+VRRM.US,D,20200311,000000,10.63,10.8,9.67,9.81,3591660,0
+VRRM.US,D,20200312,000000,9.23,9.23,7.73,7.96,5363772,0
+VRRM.US,D,20200313,000000,8.41,8.65,7.545,8.36,3612625,0
+VRRM.US,D,20200316,000000,9,9,6,6.49,2965017,0
+VRRM.US,D,20200317,000000,6.65,7.25,6.145,7.06,4517304,0
+VRRM.US,D,20200318,000000,6.6,6.94,5.82,5.88,2994541,0
+VRRM.US,D,20200319,000000,6,6.61,5.7,6.51,1887456,0
+VRRM.US,D,20200320,000000,6.75,6.9,6.22,6.35,2456127,0
+VRRM.US,D,20200323,000000,6.4,6.6019,5.6325,5.85,2096586,0
+VRRM.US,D,20200324,000000,6.2,6.58,6.15,6.45,1585352,0
+VRRM.US,D,20200325,000000,6.55,7.05,6.17,6.87,2968680,0
+VRRM.US,D,20200326,000000,6.89,7.52,6.8001,7.25,2392913,0
+VRRM.US,D,20200327,000000,6.96,7.24,6.67,6.81,1457916,0
+VRRM.US,D,20200330,000000,6.88,7.185,6.64,7.14,1137056,0
+VRRM.US,D,20200331,000000,7.08,7.34,6.94,7.14,2204919,0
+VRRM.US,D,20200401,000000,6.77,6.88,6.25,6.28,1786988,0
+VRRM.US,D,20200402,000000,6.23,6.76,6.16,6.75,1772530,0
+VRRM.US,D,20200403,000000,6.7,6.98,6.25,6.35,1308461,0
+VRRM.US,D,20200406,000000,6.73,7.17,6.73,6.87,1505105,0
+VRRM.US,D,20200407,000000,7.13,7.48,6.94,7.07,1715238,0
+VRRM.US,D,20200408,000000,7.47,7.8,7.14,7.54,1736833,0
+VRRM.US,D,20200409,000000,7.79,8.42,7.58,8.2,1378480,0
+VRRM.US,D,20200413,000000,8.17,8.17,7.77,8.02,1319591,0
+VRRM.US,D,20200414,000000,8.34,8.55,8.14,8.18,1406750,0
+VRRM.US,D,20200415,000000,7.8,7.87,7.415,7.68,1427918,0
+VRRM.US,D,20200416,000000,7.63,7.82,7.1,7.14,1720383,0
+VRRM.US,D,20200417,000000,7.31,7.54,7.2,7.3,3046334,0
+VRRM.US,D,20200420,000000,7.11,7.31,6.96,7.12,1454269,0
+VRRM.US,D,20200421,000000,7,7.01,6.73,6.83,1242758,0
+VRRM.US,D,20200422,000000,6.96,7.005,6.76,6.95,1464321,0
+VRRM.US,D,20200423,000000,7.07,7.17,6.99,7.07,1003709,0
+VRRM.US,D,20200424,000000,7.84,7.94,7.25,7.34,2134710,0
+VRRM.US,D,20200427,000000,7.43,8.395,7.43,8.29,1697801,0
+VRRM.US,D,20200428,000000,8.45,8.79,8.15,8.67,1373753,0
+VRRM.US,D,20200429,000000,8.95,9.47,8.88,9.38,2144586,0
+VRRM.US,D,20200430,000000,9.14,9.27,8.91,8.96,1584815,0
+VRRM.US,D,20200501,000000,8.84,8.84,8.3,8.42,1126659,0
+VRRM.US,D,20200504,000000,8.24,8.85,8.2,8.79,1233572,0
+VRRM.US,D,20200505,000000,8.86,9.19,8.43,8.47,1713199,0
+VRRM.US,D,20200506,000000,8.54,8.69,8.31,8.34,984227,0
+VRRM.US,D,20200507,000000,8.43,8.99,8.43,8.85,843706,0
+VRRM.US,D,20200508,000000,9,9.12,8.79,9.05,1231060,0
+VRRM.US,D,20200511,000000,8.91,9.24,8.8,9.11,1531174,0
+VRRM.US,D,20200512,000000,10,10.44,9.5,9.5,2182117,0
+VRRM.US,D,20200513,000000,9.38,9.591,8.56,8.78,1986031,0
+VRRM.US,D,20200514,000000,8.69,9.18,8.57,9.12,2056551,0
+VRRM.US,D,20200515,000000,9.01,9.975,8.92,9.59,1581020,0
+VRRM.US,D,20200518,000000,10.29,10.43,9.88,10.09,2025986,0
+VRRM.US,D,20200519,000000,9.99,10.31,9.83,9.88,940684,0
+VRRM.US,D,20200520,000000,10.13,10.6319,10.13,10.22,1443266,0
+VRRM.US,D,20200521,000000,10.16,10.5,9.995,10.13,1041581,0
+VRRM.US,D,20200522,000000,10.15,10.4,9.95,10.17,553727,0
+VRRM.US,D,20200526,000000,10.5,10.76,10.31,10.35,1759462,0
+VRRM.US,D,20200527,000000,10.63,11.22,10.48,10.95,2258356,0
+VRRM.US,D,20200528,000000,10.98,11.31,10.61,10.87,1213772,0
+VRRM.US,D,20200529,000000,10.73,10.975,10.55,10.91,1133937,0
+VRRM.US,D,20200601,000000,10.95,11.44,10.81,11.28,1413807,0
+VRRM.US,D,20200602,000000,11.44,11.655,11.3,11.44,1315596,0
+VRRM.US,D,20200603,000000,11.64,12.72,11.63,12.63,2432692,0
+VRRM.US,D,20200604,000000,12.44,12.65,11.89,11.9,3998704,0
+VRRM.US,D,20200605,000000,12.41,13.17,12.34,12.37,2772315,0
+VRRM.US,D,20200608,000000,12.67,12.92,12.55,12.55,1673018,0
+VRRM.US,D,20200609,000000,12.41,12.41,12.02,12.1,1851301,0
+VRRM.US,D,20200610,000000,12.06,12.1,11.73,11.79,902470,0
+VRRM.US,D,20200611,000000,11.19,12.52,10.6,10.645,1850300,0
+VRRM.US,D,20200612,000000,11.28,11.66,11.02,11.32,1630567,0
+VRRM.US,D,20200615,000000,10.88,11.61,10.65,11.3,1258198,0
+VRRM.US,D,20200616,000000,11.83,11.99,11.13,11.38,1222740,0
+VRRM.US,D,20200617,000000,11.38,11.4,10.99,11.07,972707,0
+VRRM.US,D,20200618,000000,10.93,11.27,10.81,11.235,665965,0
+VRRM.US,D,20200619,000000,11.36,11.43,10.89,10.91,1069933,0
+VRRM.US,D,20200622,000000,10.83,11.01,10.69,10.95,664583,0
+VRRM.US,D,20200623,000000,11.19,11.24,10.77,10.87,885573,0
+VRRM.US,D,20200624,000000,10.71,10.78,10.23,10.34,1240842,0
+VRRM.US,D,20200625,000000,10.22,10.44,10.085,10.27,1258105,0
+VRRM.US,D,20200626,000000,10.17,10.33,9.96,10.01,2299294,0
+VRRM.US,D,20200629,000000,10.13,10.54,9.9,10.36,1030945,0
+VRRM.US,D,20200630,000000,10.28,10.395,10.12,10.28,1014992,0
+VRRM.US,D,20200701,000000,10.32,10.91,10.32,10.58,1125874,0
+VRRM.US,D,20200702,000000,10.85,10.94,10.55,10.69,1131554,0
+VRRM.US,D,20200706,000000,10.97,10.98,10.17,10.3,1197687,0
+VRRM.US,D,20200707,000000,10.06,10.37,9.91,9.94,778881,0
+VRRM.US,D,20200708,000000,9.9,10.11,9.78,10.05,1403170,0
+VRRM.US,D,20200709,000000,10.06,10.14,9.73,9.84,964672,0
+VRRM.US,D,20200710,000000,9.82,9.93,9.505,9.73,1216987,0
+VRRM.US,D,20200713,000000,9.76,10.225,9.59,9.93,1452194,0
+VRRM.US,D,20200714,000000,9.86,9.96,9.65,9.83,979482,0
+VRRM.US,D,20200715,000000,10.1,11.025,10.1,10.83,2164019,0
+VRRM.US,D,20200716,000000,10.69,10.88,10.56,10.83,1227756,0
+VRRM.US,D,20200717,000000,10.82,11.11,10.81,10.89,718814,0
+VRRM.US,D,20200720,000000,10.85,10.93,10.59,10.72,589805,0
+VRRM.US,D,20200721,000000,10.88,10.9999,10.72,10.82,531559,0
+VRRM.US,D,20200722,000000,10.76,10.92,10.65,10.78,527999,0
+VRRM.US,D,20200723,000000,10.76,10.92,10.72,10.83,709422,0
+VRRM.US,D,20200724,000000,10.75,10.875,10.6,10.63,854489,0
+VRRM.US,D,20200727,000000,10.6,10.97,10.57,10.78,401794,0
+VRRM.US,D,20200728,000000,10.69,10.841,10.5,10.5,934592,0
+VRRM.US,D,20200729,000000,10.63,10.72,10.51,10.59,1022949,0
+VRRM.US,D,20200730,000000,10.37,10.51,10.09,10.36,837321,0
+VRRM.US,D,20200731,000000,10.3,10.34,9.91,10.23,828628,0
+VRRM.US,D,20200803,000000,10.21,10.51,9.95,10.37,1058474,0
+VRRM.US,D,20200804,000000,10.36,10.845,10.32,10.72,1140458,0
+VRRM.US,D,20200805,000000,10.84,11.01,10.75,10.96,1140910,0
+VRRM.US,D,20200806,000000,10.96,11.25,10.81,11.14,1277033,0
+VRRM.US,D,20200807,000000,10.92,11.95,10.8,11.31,2412626,0
+VRRM.US,D,20200810,000000,11.39,11.55,11.12,11.15,1198340,0
+VRRM.US,D,20200811,000000,11.27,11.52,11.119,11.24,1244375,0
+VRRM.US,D,20200812,000000,11.39,11.51,10.99,11.28,667649,0
+VRRM.US,D,20200813,000000,11.22,11.41,11.09,11.245,804566,0
+VRRM.US,D,20200814,000000,11.21,11.26,11.02,11.16,474971,0
+VRRM.US,D,20200817,000000,11.23,11.36,11.1101,11.26,353664,0
+VRRM.US,D,20200818,000000,11.27,11.35,10.95,10.97,443702,0
+VRRM.US,D,20200819,000000,10.97,10.98,10.61,10.64,555812,0
+VRRM.US,D,20200820,000000,10.51,10.635,10.45,10.56,662590,0
+VRRM.US,D,20200821,000000,10.58,10.69,10.37,10.58,642747,0
+VRRM.US,D,20200824,000000,10.72,11.22,10.69,11.21,434619,0
+VRRM.US,D,20200825,000000,11.26,11.355,11.14,11.235,520152,0
+VRRM.US,D,20200826,000000,11.25,11.37,10.85,10.85,541696,0
+VRRM.US,D,20200827,000000,10.94,11.18,10.81,11.02,585296,0
+VRRM.US,D,20200828,000000,11.13,11.16,10.7,10.78,612076,0
+VRRM.US,D,20200831,000000,10.81,10.9463,10.44,10.565,805139,0
+VRRM.US,D,20200901,000000,10.52,11.005,10.38,10.85,542038,0
+VRRM.US,D,20200902,000000,10.81,10.935,10.62,10.83,677586,0
+VRRM.US,D,20200903,000000,10.82,10.85,10.295,10.34,1151850,0
+VRRM.US,D,20200904,000000,10.49,10.49,9.87,10.23,747528,0
+VRRM.US,D,20200908,000000,10.08,10.34,10,10.05,645365,0
+VRRM.US,D,20200909,000000,10.15,10.19,10.02,10.06,827790,0
+VRRM.US,D,20200910,000000,10.07,10.47,10.07,10.39,992966,0
+VRRM.US,D,20200911,000000,10.43,10.51,10,10.09,877643,0
+VRRM.US,D,20200914,000000,10.16,10.25,10.08,10.16,537263,0
+VRRM.US,D,20200915,000000,10.27,10.35,10.07,10.12,737113,0
+VRRM.US,D,20200916,000000,10.19,10.24,9.93,9.94,669861,0
+VRRM.US,D,20200917,000000,9.81,9.98,9.71,9.97,780677,0
+VRRM.US,D,20200918,000000,10.1,10.14,9.65,9.69,1494683,0
+VRRM.US,D,20200921,000000,9.6,9.732,9.14,9.25,1036898,0
+VRRM.US,D,20200922,000000,9.25,9.665,9.25,9.64,809019,0
+VRRM.US,D,20200923,000000,9.6,10.45,9.4,9.41,1201174,0
+VRRM.US,D,20200924,000000,9.34,9.395,9.16,9.27,1293594,0
+VRRM.US,D,20200925,000000,9.22,9.63,9.19,9.54,878269,0
+VRRM.US,D,20200928,000000,9.73,9.985,9.68,9.76,959926,0
+VRRM.US,D,20200929,000000,9.72,9.83,9.47,9.65,1027790,0
+VRRM.US,D,20200930,000000,9.7,9.78,9.5,9.66,1747685,0
+VRRM.US,D,20201001,000000,9.66,10.09,9.62,10.07,952641,0
+VRRM.US,D,20201002,000000,9.86,10.16,9.72,10.11,482276,0
+VRRM.US,D,20201005,000000,10.21,10.28,10.07,10.18,596772,0
+VRRM.US,D,20201006,000000,10.32,10.62,10.185,10.31,1955428,0
+VRRM.US,D,20201007,000000,10.4,10.52,10.13,10.34,751241,0
+VRRM.US,D,20201008,000000,10.53,10.765,10.39,10.57,709932,0
+VRRM.US,D,20201009,000000,10.68,10.77,10.6022,10.74,794298,0
+VRRM.US,D,20201012,000000,10.7,10.79,10.62,10.67,579120,0
+VRRM.US,D,20201013,000000,10.6,10.64,10.2511,10.26,399743,0
+VRRM.US,D,20201014,000000,10.26,10.73,10.25,10.28,872912,0
+VRRM.US,D,20201015,000000,10.11,10.385,10.04,10.24,466520,0
+VRRM.US,D,20201016,000000,10.18,10.41,10.095,10.21,961091,0
+VRRM.US,D,20201019,000000,10.3,10.43,9.98,10,567151,0
+VRRM.US,D,20201020,000000,10.04,10.315,10.03,10.15,602497,0
+VRRM.US,D,20201021,000000,10.12,10.35,10.02,10.22,410419,0
+VRRM.US,D,20201022,000000,10.28,10.55,10.19,10.52,644886,0
+VRRM.US,D,20201023,000000,10.61,10.84,10.61,10.8,416002,0
+VRRM.US,D,20201026,000000,10.67,10.67,10.09,10.29,439907,0
+VRRM.US,D,20201027,000000,10.21,10.32,10.04,10.06,403915,0
+VRRM.US,D,20201028,000000,9.67,9.87,9.55,9.56,1002791,0
+VRRM.US,D,20201029,000000,9.49,9.655,9.37,9.61,676955,0
+VRRM.US,D,20201030,000000,9.59,9.67,9.33,9.61,595069,0
+VRRM.US,D,20201102,000000,9.71,9.8,9.445,9.6,666680,0
+VRRM.US,D,20201103,000000,9.76,10.12,9.73,10.06,647712,0
+VRRM.US,D,20201104,000000,10.06,10.27,9.89,10.15,441232,0
+VRRM.US,D,20201105,000000,10.26,10.59,10.26,10.495,537284,0
+VRRM.US,D,20201106,000000,10.69,10.73,10.21,10.24,411451,0
+VRRM.US,D,20201109,000000,11.3,12.98,11.22,12,3741809,0
+VRRM.US,D,20201110,000000,12.04,12.18,11.86,12.03,1383256,0
+VRRM.US,D,20201111,000000,12.03,12.06,11.68,11.93,789021,0
+VRRM.US,D,20201112,000000,11.95,11.975,11.4,11.59,561862,0
+VRRM.US,D,20201113,000000,11.7,12.12,11.7,11.96,898865,0
+VRRM.US,D,20201116,000000,12.29,12.43,12.13,12.35,1193050,0
+VRRM.US,D,20201117,000000,12.24,12.505,12.1,12.44,718259,0
+VRRM.US,D,20201118,000000,12.45,12.69,12.205,12.23,1803463,0
+VRRM.US,D,20201119,000000,12.2,12.2,11.7,12.12,1295580,0
+VRRM.US,D,20201120,000000,12.02,12.577,12.02,12.38,776604,0
+VRRM.US,D,20201123,000000,12.63,12.84,12.46,12.755,1771114,0
+VRRM.US,D,20201124,000000,12.9,13.115,12.73,12.94,1510802,0
+VRRM.US,D,20201125,000000,12.95,13.06,12.69,13.02,674524,0
+VRRM.US,D,20201127,000000,13.02,13.06,12.6,12.72,344079,0
+VRRM.US,D,20201130,000000,12.63,12.71,12.0691,12.2,899312,0
+VRRM.US,D,20201201,000000,12.46,12.69,12.29,12.56,689913,0
+VRRM.US,D,20201202,000000,12.52,13.02,12.2901,12.855,776066,0
+VRRM.US,D,20201203,000000,12.85,12.99,12.41,12.52,422771,0
+VRRM.US,D,20201204,000000,12.6,13.06,12.6,12.99,491830,0
+VRRM.US,D,20201207,000000,13.09,13.28,12.9046,13.13,651621,0
+VRRM.US,D,20201208,000000,13.04,13.29,12.985,13.23,869388,0
+VRRM.US,D,20201209,000000,13.39,13.48,12.96,13.28,599309,0
+VRRM.US,D,20201210,000000,12.715,13.53,12.715,13.49,867284,0
+VRRM.US,D,20201211,000000,13.34,13.54,13.26,13.37,714392,0
+VRRM.US,D,20201214,000000,13.45,13.51,13.11,13.36,493115,0
+VRRM.US,D,20201215,000000,13.52,13.6,13.35,13.55,576516,0
+VRRM.US,D,20201216,000000,13.65,13.69,13.41,13.57,576547,0
+VRRM.US,D,20201217,000000,13.62,13.9499,13.59,13.79,1053095,0
+VRRM.US,D,20201218,000000,13.88,14.07,13.54,13.6,1707869,0
+VRRM.US,D,20201221,000000,13.23,13.54,12.99,13.34,774096,0
+VRRM.US,D,20201222,000000,13.41,13.56,13.33,13.4,431556,0
+VRRM.US,D,20201223,000000,13.52,13.61,13.31,13.5,511016,0
+VRRM.US,D,20201224,000000,13.59,13.74,13.465,13.53,348857,0
+VRRM.US,D,20201228,000000,13.7,13.931,13.56,13.76,821379,0
+VRRM.US,D,20201229,000000,13.76,13.84,13.46,13.58,443556,0
+VRRM.US,D,20201230,000000,13.61,13.75,13.48,13.48,361779,0
+VRRM.US,D,20201231,000000,13.43,13.52,13.197,13.42,842556,0
+VRRM.US,D,20210104,000000,13.5,13.685,12.8,12.83,562494,0
+VRRM.US,D,20210105,000000,12.82,13.03,12.65,12.67,473601,0
+VRRM.US,D,20210106,000000,12.85,13.18,12.74,12.9,565374,0
+VRRM.US,D,20210107,000000,12.93,13.06,12.7777,13,501955,0
+VRRM.US,D,20210108,000000,13.12,13.48,12.78,12.9,594310,0
+VRRM.US,D,20210111,000000,12.69,12.85,12.56,12.76,646835,0
+VRRM.US,D,20210112,000000,12.81,12.98,12.54,12.955,515585,0
+VRRM.US,D,20210113,000000,12.95,13.0225,12.85,13,465539,0
+VRRM.US,D,20210114,000000,13.04,13.23,12.95,13.06,380530,0
+VRRM.US,D,20210115,000000,12.94,13.155,12.81,13.02,617463,0
+VRRM.US,D,20210119,000000,13.18,13.75,12.91,13.035,1076144,0
+VRRM.US,D,20210120,000000,13.07,14.26,12.96,13.61,2907974,0
+VRRM.US,D,20210121,000000,13.79,13.8,12.97,13.005,960048,0
+VRRM.US,D,20210122,000000,13.56,13.926,13.06,13.51,1375613,0
+VRRM.US,D,20210125,000000,13.54,13.6,13.1,13.56,608602,0
+VRRM.US,D,20210126,000000,13.62,13.94,13.52,13.76,1282632,0
+VRRM.US,D,20210127,000000,13.39,13.73,13.28,13.49,1365242,0
+VRRM.US,D,20210128,000000,13.73,13.948,13.04,13.08,650643,0
+VRRM.US,D,20210129,000000,13.08,13.4188,12.5619,12.8,1518965,0
+VRRM.US,D,20210201,000000,12.77,13.3,12.77,13.1,523971,0
+VRRM.US,D,20210202,000000,13.25,13.88,13.0975,13.86,1531052,0
+VRRM.US,D,20210203,000000,13.77,14.19,13.71,14.03,716426,0
+VRRM.US,D,20210204,000000,14.16,14.75,14.08,14.51,1249591,0
+VRRM.US,D,20210205,000000,14.6,14.6583,14.47,14.59,874895,0
+VRRM.US,D,20210208,000000,14.68,14.89,14.56,14.72,686770,0
+VRRM.US,D,20210209,000000,14.75,14.75,14.23,14.61,465032,0
+VRRM.US,D,20210210,000000,14.75,14.8,14.32,14.75,584011,0
+VRRM.US,D,20210211,000000,14.76,14.9,14.25,14.38,808387,0
+VRRM.US,D,20210212,000000,14.66,14.66,14.16,14.21,420297,0
+VRRM.US,D,20210216,000000,14.26,14.44,14.19,14.2,519789,0
+VRRM.US,D,20210217,000000,14.09,14.19,13.75,13.97,937373,0
+VRRM.US,D,20210218,000000,13.85,14.02,13.72,13.83,514068,0
+VRRM.US,D,20210219,000000,13.86,14.18,13.8,14.03,588194,0
+VRRM.US,D,20210222,000000,14.03,14.37,13.8149,14.25,794667,0
+VRRM.US,D,20210223,000000,14,14.6351,14,14.49,876390,0
+VRRM.US,D,20210224,000000,14.49,15.04,14.315,14.89,1250204,0
+VRRM.US,D,20210225,000000,14.81,15.04,14.1,14.12,618256,0
+VRRM.US,D,20210226,000000,13.94,14.41,13.51,14.25,1017795,0
+VRRM.US,D,20210301,000000,15.145,15.145,14.62,14.68,547558,0
+VRRM.US,D,20210302,000000,14.5,14.59,13.413,13.89,1017953,0
+VRRM.US,D,20210303,000000,13.78,14.14,13.75,13.83,669333,0
+VRRM.US,D,20210304,000000,13.85,13.99,13.2,13.69,1539347,0
+VRRM.US,D,20210305,000000,13.96,14.67,13.47,14.57,1037421,0
+VRRM.US,D,20210308,000000,14.55,15.38,14.35,14.79,1266881,0
+VRRM.US,D,20210309,000000,14.91,15.24,14.3,14.4,835393,0
+VRRM.US,D,20210310,000000,14.56,14.82,14.22,14.69,987942,0
+VRRM.US,D,20210311,000000,14.72,15.175,14.72,14.85,972551,0
+VRRM.US,D,20210312,000000,14.77,15.035,14.52,14.59,803241,0
+VRRM.US,D,20210315,000000,14.53,14.95,14.25,14.94,808860,0
+VRRM.US,D,20210316,000000,14.91,14.97,14.42,14.66,461042,0
+VRRM.US,D,20210317,000000,14.52,14.68,14.09,14.18,698751,0
+VRRM.US,D,20210318,000000,14,14.16,13.76,13.81,977868,0
+VRRM.US,D,20210319,000000,13.79,14.28,13.7,14.18,1618129,0
+VRRM.US,D,20210322,000000,14.14,14.52,13.91,14.4,692007,0
+VRRM.US,D,20210323,000000,14.2,14.39,13.65,13.69,749311,0
+VRRM.US,D,20210324,000000,13.79,14.13,13.15,13.2,789124,0
+VRRM.US,D,20210325,000000,13.084,13.78,13.02,13.575,754484,0
+VRRM.US,D,20210326,000000,13.67,14.15,13.67,14.13,482045,0
+VRRM.US,D,20210329,000000,14.02,14.22,13.69,13.9,616977,0
+VRRM.US,D,20210330,000000,13.87,14.13,13.74,13.87,904261,0
+VRRM.US,D,20210331,000000,13.91,14.1,13.45,13.535,1038436,0
+VRRM.US,D,20210401,000000,13.6,14.07,13.6,14.05,399102,0
+VRRM.US,D,20210405,000000,14.26,14.37,14.0601,14.19,375417,0
+VRRM.US,D,20210406,000000,14.25,14.34,14.13,14.17,601653,0
+VRRM.US,D,20210407,000000,14.24,14.37,13.56,13.63,400529,0
+VRRM.US,D,20210408,000000,13.62,13.91,13.51,13.89,343742,0
+VRRM.US,D,20210409,000000,13.8,14.14,13.77,14.1,291615,0
+VRRM.US,D,20210412,000000,14.13,14.17,13.94,14.05,229155,0
+VRRM.US,D,20210413,000000,14.08,14.14,13.81,13.99,282197,0
+VRRM.US,D,20210414,000000,14.09,14.39,13.89,14.02,402016,0
+VRRM.US,D,20210415,000000,14.14,14.36,14.01,14.32,700314,0
+VRRM.US,D,20210416,000000,14.36,14.44,14.14,14.3,601955,0
+VRRM.US,D,20210419,000000,14.17,14.39,13.9,14.15,668800,0
+VRRM.US,D,20210420,000000,14.16,14.3,13.8,13.95,1225345,0
+VRRM.US,D,20210421,000000,13.98,14.2544,13.87,14.09,1063895,0
+VRRM.US,D,20210422,000000,14.2,14.44,14.1,14.18,752917,0
+VRRM.US,D,20210423,000000,14.2,14.21,13.44,13.46,858030,0
+VRRM.US,D,20210426,000000,13.5,13.77,13.38,13.7,1199117,0
+VRRM.US,D,20210427,000000,13.74,13.87,13.58,13.7,1082524,0
+VRRM.US,D,20210428,000000,13.7,13.93,13.58,13.76,840258,0
+VRRM.US,D,20210429,000000,13.89,14.09,13.59,14,665714,0
+VRRM.US,D,20210430,000000,13.8,13.9,13.4,13.44,800193,0
+VRRM.US,D,20210503,000000,13.66,14.67,13.66,14.64,1303491,0
+VRRM.US,D,20210504,000000,14.65,15.27,14.59,14.96,2834827,0
+VRRM.US,D,20210505,000000,14.9768,15.2,14.395,14.48,663280,0
+VRRM.US,D,20210506,000000,14.49,14.49,14.03,14.25,641655,0
+VRRM.US,D,20210507,000000,14.17,14.62,14.16,14.52,612682,0
+VRRM.US,D,20210510,000000,14.56,14.64,14,14.02,546468,0
+VRRM.US,D,20210511,000000,13.68,14.44,13.5,14.31,896396,0
+VRRM.US,D,20210512,000000,14.15,14.27,13.835,14.06,1135618,0
+VRRM.US,D,20210513,000000,14.06,14.45,13.86,14.35,765399,0
+VRRM.US,D,20210514,000000,14.44,14.89,14.18,14.89,587068,0
+VRRM.US,D,20210517,000000,14.7,14.92,14.31,14.44,737063,0
+VRRM.US,D,20210518,000000,14.5528,15.07,14.5528,14.865,1011756,0
+VRRM.US,D,20210519,000000,14.61,15.005,14.54,14.96,1244966,0
+VRRM.US,D,20210520,000000,14.87,15.1,14.66,14.98,693567,0
+VRRM.US,D,20210521,000000,15.08,15.25,15.02,15.11,722440,0
+VRRM.US,D,20210524,000000,15.21,15.51,15.17,15.32,1001649,0
+VRRM.US,D,20210525,000000,15.46,15.66,14.9382,14.96,658317,0
+VRRM.US,D,20210526,000000,14.512,14.8,14.29,14.57,1231548,0
+VRRM.US,D,20210527,000000,14.68,14.68,14.09,14.1,628320,0
+VRRM.US,D,20210528,000000,14.09,14.39,13.82,14.25,1241906,0
+VRRM.US,D,20210601,000000,14.29,14.38,13.99,14.18,682571,0
+VRRM.US,D,20210602,000000,14.3,14.37,13.84,13.93,605154,0
+VRRM.US,D,20210603,000000,13.95,14.69,13.9311,14.59,792405,0
+VRRM.US,D,20210604,000000,14.61,14.735,14.485,14.59,457291,0
+VRRM.US,D,20210607,000000,14.67,14.71,14.47,14.58,423517,0
+VRRM.US,D,20210608,000000,14.61,14.76,14.55,14.72,406433,0
+VRRM.US,D,20210609,000000,14.73,14.9,14.495,14.71,410216,0
+VRRM.US,D,20210610,000000,14.77,14.79,14.35,14.44,517443,0
+VRRM.US,D,20210611,000000,14.5,14.86,14.5,14.71,470410,0
+VRRM.US,D,20210614,000000,14.81,14.92,14.54,14.62,313893,0
+VRRM.US,D,20210615,000000,14.64,15,14.64,14.77,688632,0
+VRRM.US,D,20210616,000000,14.73,15.26,14.72,15.17,1170665,0
+VRRM.US,D,20210617,000000,15.06,15.53,15.06,15.33,1125347,0
+VRRM.US,D,20210618,000000,15.16,15.47,15.05,15.3,1160056,0
+VRRM.US,D,20210621,000000,15.45,15.79,15.25,15.74,698491,0
+VRRM.US,D,20210622,000000,15.75,15.8,15.19,15.43,572595,0
+VRRM.US,D,20210623,000000,15.45,15.62,15.19,15.29,655819,0
+VRRM.US,D,20210624,000000,15.37,15.49,14.98,15.48,612326,0
+VRRM.US,D,20210625,000000,15.45,15.84,15.37,15.78,1627332,0
+VRRM.US,D,20210628,000000,15.75,15.94,15.16,15.25,620627,0
+VRRM.US,D,20210629,000000,15.38,15.56,15.23,15.27,437659,0
+VRRM.US,D,20210630,000000,15.085,15.47,15.085,15.37,416150,0
+VRRM.US,D,20210701,000000,15.42,15.53,15.27,15.44,418178,0
+VRRM.US,D,20210702,000000,15.45,15.74,15.38,15.67,407933,0
+VRRM.US,D,20210706,000000,15.76,15.795,15.23,15.45,362906,0
+VRRM.US,D,20210707,000000,15.38,15.64,15.17,15.34,360662,0
+VRRM.US,D,20210708,000000,15.05,15.32,14.91,15.08,443544,0
+VRRM.US,D,20210709,000000,15.13,15.41,15.105,15.36,318805,0
+VRRM.US,D,20210712,000000,15.24,15.35,15.08,15.27,356492,0
+VRRM.US,D,20210713,000000,15.22,15.32,14.935,14.97,438390,0
+VRRM.US,D,20210714,000000,15.11,15.25,14.87,15.12,432065,0
+VRRM.US,D,20210715,000000,15.15,15.15,14.63,14.84,526203,0
+VRRM.US,D,20210716,000000,14.98,15.1,14.62,14.64,340399,0
+VRRM.US,D,20210719,000000,14.5,14.7,14.32,14.54,651953,0
+VRRM.US,D,20210720,000000,14.59,15.17,14.54,14.95,389764,0
+VRRM.US,D,20210721,000000,14.94,15.44,14.94,15.33,377876,0
+VRRM.US,D,20210722,000000,15.26,15.33,14.86,15.1,329474,0
+VRRM.US,D,20210723,000000,15.3,15.42,15.11,15.36,258545,0
+VRRM.US,D,20210726,000000,15.48,15.77,15.44,15.55,381562,0
+VRRM.US,D,20210727,000000,15.4,15.52,15.07,15.3,392504,0
+VRRM.US,D,20210728,000000,15.45,15.8,15.4,15.53,896873,0
+VRRM.US,D,20210729,000000,15.54,15.95,15.49,15.89,1160389,0
+VRRM.US,D,20210730,000000,15.76,15.92,15.23,15.31,692523,0
+VRRM.US,D,20210802,000000,15.43,16,15.12,15.21,447440,0
+VRRM.US,D,20210803,000000,15.16,15.26,14.72,15.22,373535,0
+VRRM.US,D,20210804,000000,15.06,15.19,14.92,14.99,471452,0
+VRRM.US,D,20210805,000000,15.01,15.39,14.98,15.26,298672,0
+VRRM.US,D,20210806,000000,15.3,15.41,15.04,15.3,278538,0
+VRRM.US,D,20210809,000000,15.32,15.32,14.84,15.04,452350,0
+VRRM.US,D,20210810,000000,16,17.5,15.55,16.22,1631935,0
+VRRM.US,D,20210811,000000,16.28,16.3542,15.76,16.14,610671,0
+VRRM.US,D,20210812,000000,16.28,16.28,15.73,15.95,730942,0
+VRRM.US,D,20210813,000000,15.93,16.16,15.78,15.98,316924,0
+VRRM.US,D,20210816,000000,15.97,15.97,15.72,15.78,312667,0
+VRRM.US,D,20210817,000000,15.59,15.72,15.23,15.44,391927,0
+VRRM.US,D,20210818,000000,15.43,15.51,14.91,14.95,533769,0
+VRRM.US,D,20210819,000000,14.56,15.2,14.26,14.86,3705459,0
+VRRM.US,D,20210820,000000,14.79,15.35,14.72,15.35,1008769,0
+VRRM.US,D,20210823,000000,15.49,15.75,15.38,15.4,681120,0
+VRRM.US,D,20210824,000000,15.4,15.65,15.18,15.37,425931,0
+VRRM.US,D,20210825,000000,15.32,15.51,14.93,14.94,544322,0
+VRRM.US,D,20210826,000000,14.91,15.315,14.74,15.18,633718,0
+VRRM.US,D,20210827,000000,15.22,15.87,15.18,15.7,744621,0
+VRRM.US,D,20210830,000000,15.7,15.7,15.3,15.52,474360,0
+VRRM.US,D,20210831,000000,15.6,15.67,15.47,15.51,527387,0
+VRRM.US,D,20210901,000000,15.61,15.73,15.37,15.68,386812,0
+VRRM.US,D,20210902,000000,15.82,15.945,15.645,15.79,356854,0
+VRRM.US,D,20210903,000000,15.75,15.9,15.565,15.58,312231,0
+VRRM.US,D,20210907,000000,15.65,15.77,15.2,15.21,632437,0
+VRRM.US,D,20210908,000000,15.24,15.37,14.98,15.02,442113,0
+VRRM.US,D,20210909,000000,15.01,15.35,14.7932,15.06,406811,0
+VRRM.US,D,20210910,000000,15.17,15.5,14.8,14.83,481509,0
+VRRM.US,D,20210913,000000,14.88,15.27,14.695,15.24,665718,0
+VRRM.US,D,20210914,000000,15.33,15.44,14.71,14.79,523027,0
+VRRM.US,D,20210915,000000,14.79,15.05,14.71,14.8,580635,0
+VRRM.US,D,20210916,000000,14.8,14.93,14.575,14.65,690468,0
+VRRM.US,D,20210917,000000,14.72,14.77,14.45,14.71,1585581,0
+VRRM.US,D,20210920,000000,14.42,14.63,14.37,14.58,674067,0
+VRRM.US,D,20210921,000000,14.67,14.97,14.58,14.73,672111,0
+VRRM.US,D,20210922,000000,14.82,15.23,14.76,15.1,338657,0
+VRRM.US,D,20210923,000000,15.19,15.57,15.13,15.41,472701,0
+VRRM.US,D,20210924,000000,15.38,15.66,14.98,15.58,398690,0
+VRRM.US,D,20210927,000000,15.67,15.97,15.63,15.83,677460,0
+VRRM.US,D,20210928,000000,15.74,15.75,15.27,15.3,417195,0
+VRRM.US,D,20210929,000000,15.36,15.5,15.16,15.25,504388,0
+VRRM.US,D,20210930,000000,15.27,15.31,14.97,15.07,1418325,0
+VRRM.US,D,20211001,000000,15.19,15.2,14.625,14.99,1061587,0
+VRRM.US,D,20211004,000000,14.92,15.06,14.54,14.84,1037313,0
+VRRM.US,D,20211005,000000,14.84,15.11,14.73,14.8,510899,0
+VRRM.US,D,20211006,000000,14.63,14.84,14.4,14.65,630085,0
+VRRM.US,D,20211007,000000,14.73,15.01,14.7,14.84,757361,0
+VRRM.US,D,20211008,000000,14.85,15.28,14.71,15,1651501,0
+VRRM.US,D,20211011,000000,14.94,15.31,14.74,14.76,938635,0
+VRRM.US,D,20211012,000000,14.73,14.795,14.4656,14.71,583315,0
+VRRM.US,D,20211013,000000,14.73,14.875,14.42,14.65,540680,0
+VRRM.US,D,20211014,000000,14.81,14.96,14.685,14.94,992535,0
+VRRM.US,D,20211015,000000,15.2,15.25,14.96,14.97,965938,0
+VRRM.US,D,20211018,000000,15.105,15.105,14.63,14.68,584326,0
+VRRM.US,D,20211019,000000,14.79,14.94,14.47,14.65,553460,0
+VRRM.US,D,20211020,000000,14.59,14.82,14.5,14.61,483635,0
+VRRM.US,D,20211021,000000,14.63,14.96,14.495,14.94,645395,0
+VRRM.US,D,20211022,000000,14.99,15.04,14.75,14.82,586551,0
+VRRM.US,D,20211025,000000,14.88,14.99,14.59,14.66,729267,0
+VRRM.US,D,20211026,000000,14.73,15.07,14.605,14.99,727489,0
+VRRM.US,D,20211027,000000,14.9,15.07,14.73,14.8,606360,0
+VRRM.US,D,20211028,000000,14.83,15.03,14.8,15,457275,0
+VRRM.US,D,20211029,000000,14.9,15.06,14.825,14.88,961033,0
+VRRM.US,D,20211101,000000,14.96,15.71,14.9,15.56,1217899,0
+VRRM.US,D,20211102,000000,15.74,16.215,15.43,16.04,1482630,0
+VRRM.US,D,20211103,000000,16.01,16.4,15.81,16.09,692220,0
+VRRM.US,D,20211104,000000,16.09,16.33,16.03,16.11,693187,0
+VRRM.US,D,20211105,000000,16.555,17.01,15.76,16.1,1613495,0
+VRRM.US,D,20211108,000000,16.34,16.57,16.18,16.25,758976,0
+VRRM.US,D,20211109,000000,16.28,16.56,16.27,16.31,855656,0
+VRRM.US,D,20211110,000000,16.22,16.4,15.94,16.25,680746,0
+VRRM.US,D,20211111,000000,16.36,16.53,16.26,16.41,573716,0
+VRRM.US,D,20211112,000000,16.745,16.7553,16.15,16.2,440796,0
+VRRM.US,D,20211115,000000,16.25,16.53,16.205,16.29,823052,0
+VRRM.US,D,20211116,000000,16.26,16.64,16.02,16.09,605243,0
+VRRM.US,D,20211117,000000,15.95,16.18,15.39,15.53,755140,0
+VRRM.US,D,20211118,000000,15.62,15.7,15.03,15.66,835541,0
+VRRM.US,D,20211119,000000,15.61,15.72,15.23,15.35,540230,0
+VRRM.US,D,20211122,000000,15.52,15.78,15.37,15.63,823690,0
+VRRM.US,D,20211123,000000,15.62,15.82,15.49,15.74,588413,0
+VRRM.US,D,20211124,000000,15.64,15.83,15.3379,15.44,651394,0
+VRRM.US,D,20211126,000000,15.04,15.35,14.68,15,722998,0
+VRRM.US,D,20211129,000000,15.17,15.22,14.76,14.84,656470,0
+VRRM.US,D,20211130,000000,14.73,14.9,14.27,14.39,648399,0
+VRRM.US,D,20211201,000000,14.75,14.9,13.94,13.94,993115,0
+VRRM.US,D,20211202,000000,13.91,14.7,13.47,14.59,563883,0
+VRRM.US,D,20211203,000000,14.67,14.88,14.19,14.78,1111234,0
+VRRM.US,D,20211206,000000,14.91,15.44,14.63,15.32,756481,0
+VRRM.US,D,20211207,000000,15.57,15.79,15.38,15.45,802884,0
+VRRM.US,D,20211208,000000,15,15.08,14.55,14.83,3837779,0
+VRRM.US,D,20211209,000000,14.85,14.85,14.49,14.52,1316368,0
+VRRM.US,D,20211210,000000,14.65,14.82,14.12,14.66,1098026,0
+VRRM.US,D,20211213,000000,14.57,14.73,14.18,14.66,1145733,0
+VRRM.US,D,20211214,000000,14.6,14.81,14.33,14.56,814703,0
+VRRM.US,D,20211215,000000,14.56,14.77,14.2,14.65,767505,0
+VRRM.US,D,20211216,000000,14.73,14.79,14.325,14.44,625718,0
+VRRM.US,D,20211217,000000,14.42,14.51,13.93,14.36,2234861,0
+VRRM.US,D,20211220,000000,14.1,14.27,13.86,14.16,857252,0
+VRRM.US,D,20211221,000000,14.26,15.02,13.76,14.99,1104800,0
+VRRM.US,D,20211222,000000,15,15.26,14.79,15,545738,0
+VRRM.US,D,20211223,000000,14.91,15.35,14.91,15.2,479083,0
+VRRM.US,D,20211227,000000,15.3,15.64,15.2,15.62,435233,0
+VRRM.US,D,20211228,000000,15.64,15.91,15.41,15.48,387470,0
+VRRM.US,D,20211229,000000,15.46,15.6,15.2154,15.6,432849,0
+VRRM.US,D,20211230,000000,15.6,15.79,15.37,15.38,318814,0
+VRRM.US,D,20211231,000000,15.42,15.62,15.28,15.43,437818,0
+VRRM.US,D,20220103,000000,15.57,16.1125,15.49,16,1759990,0
+VRRM.US,D,20220104,000000,16.14,16.4,15.925,15.97,912095,0
+VRRM.US,D,20220105,000000,15.96,16.14,15.39,15.43,448253,0
+VRRM.US,D,20220106,000000,15.45,15.73,15.32,15.56,702260,0
+VRRM.US,D,20220107,000000,15.5,15.67,15.1,15.11,575973,0
+VRRM.US,D,20220110,000000,14.96,15.37,14.77,15.29,983030,0
+VRRM.US,D,20220111,000000,15.3,15.595,15.01,15.4,465579,0
+VRRM.US,D,20220112,000000,15.34,15.56,15.03,15.26,530575,0
+VRRM.US,D,20220113,000000,15.38,15.515,15.13,15.16,331977,0
+VRRM.US,D,20220114,000000,14.98,15.1421,14.61,14.9,729268,0
+VRRM.US,D,20220118,000000,14.8,14.98,14.58,14.77,798433,0
+VRRM.US,D,20220119,000000,14.87,15.14,14.742,15,509238,0
+VRRM.US,D,20220120,000000,15.03,15.31,15,15.06,555525,0
+VRRM.US,D,20220121,000000,15.03,15.36,14.85,14.87,913324,0
+VRRM.US,D,20220124,000000,14.67,14.89,14.1,14.86,919491,0
+VRRM.US,D,20220125,000000,14.78,15.185,14.37,14.98,680209,0
+VRRM.US,D,20220126,000000,15.16,15.565,14.91,15.2,881047,0
+VRRM.US,D,20220127,000000,15.21,15.4999,14.72,14.91,604609,0
+VRRM.US,D,20220128,000000,14.86,15.71,14.74,15.7,797421,0
+VRRM.US,D,20220131,000000,15.52,16,15.44,15.84,938864,0
+VRRM.US,D,20220201,000000,15.82,16.36,15.82,15.99,1016398,0
+VRRM.US,D,20220202,000000,15.94,16.07,15.6,15.94,638559,0
+VRRM.US,D,20220203,000000,15.88,15.99,15.675,15.73,587712,0
+VRRM.US,D,20220204,000000,15.59,16.08,15.33,15.98,1023916,0
+VRRM.US,D,20220207,000000,15.98,16.46,15.95,16.35,927916,0
+VRRM.US,D,20220208,000000,16.02,16.64,16.01,16.57,773585,0
+VRRM.US,D,20220209,000000,16.72,16.98,16.7062,16.91,765410,0
+VRRM.US,D,20220210,000000,16.65,17.26,16.65,16.87,883398,0
+VRRM.US,D,20220211,000000,16.58,17.01,16.56,16.67,651918,0
+VRRM.US,D,20220214,000000,16.73,16.83,16.505,16.74,664491,0
+VRRM.US,D,20220215,000000,16.99,17.58,16.91,17.5,1644308,0
+VRRM.US,D,20220216,000000,17.56,18.13,17.4384,17.96,2310469,0
+VRRM.US,D,20220217,000000,17.81,17.95,17.06,17.31,1354592,0
+VRRM.US,D,20220218,000000,17.23,17.335,16.92,16.93,700974,0
+VRRM.US,D,20220222,000000,16.93,17.45,16.71,17.18,780600,0
+VRRM.US,D,20220223,000000,17.34,17.54,16.89,16.93,698116,0
+VRRM.US,D,20220224,000000,16.445,17.58,16.3,17.54,925860,0
+VRRM.US,D,20220225,000000,17.58,17.815,17.3748,17.65,1200267,0
+VRRM.US,D,20220228,000000,17.28,17.535,16.14,16.8,2827946,0
+VRRM.US,D,20220301,000000,16.64,16.77,16.11,16.34,1405680,0
+VRRM.US,D,20220302,000000,16.4,17.15,16.4,16.96,655024,0
+VRRM.US,D,20220303,000000,17.02,17.06,16.231,16.33,441643,0
+VRRM.US,D,20220304,000000,16.3,16.49,15.81,16.44,974475,0
+VRRM.US,D,20220307,000000,16.49,16.49,15.81,15.86,871130,0
+VRRM.US,D,20220308,000000,15.87,16.23,15.3,15.59,936996,0
+VRRM.US,D,20220309,000000,15.96,16.29,15.92,16.16,614856,0
+VRRM.US,D,20220310,000000,16.09,16.29,15.97,16.27,430237,0
+VRRM.US,D,20220311,000000,16.44,16.66,16.26,16.4,752516,0
+VRRM.US,D,20220314,000000,16.54,16.64,15.89,16.09,529087,0
+VRRM.US,D,20220315,000000,16.23,16.29,15.93,16.17,498848,0
+VRRM.US,D,20220316,000000,16.22,17,16.22,16.85,700936,0
+VRRM.US,D,20220317,000000,16.67,17.12,16.295,16.65,700412,0
+VRRM.US,D,20220318,000000,16.6,16.97,16.31,16.93,1744155,0
+VRRM.US,D,20220321,000000,16.83,16.88,16.31,16.42,661588,0
+VRRM.US,D,20220322,000000,16.52,16.89,16.075,16.21,794967,0
+VRRM.US,D,20220323,000000,16.02,16.32,15.685,16.01,678758,0
+VRRM.US,D,20220324,000000,16.05,16.05,15.54,15.7,523070,0
+VRRM.US,D,20220325,000000,15.7,15.9115,15.52,15.85,788762,0
+VRRM.US,D,20220328,000000,15.78,15.99,15.32,15.8,886933,0
+VRRM.US,D,20220329,000000,16.05,16.44,15.641,16,647680,0
+VRRM.US,D,20220330,000000,15.88,15.97,15.57,15.67,969572,0
+VRRM.US,D,20220331,000000,15.91,16.81,15.65,16.28,1717040,0
+VRRM.US,D,20220401,000000,16.28,16.41,15.46,15.69,1721567,0
+VRRM.US,D,20220404,000000,15.71,15.86,15.45,15.59,542431,0
+VRRM.US,D,20220405,000000,15.53,15.675,15.215,15.36,742253,0
+VRRM.US,D,20220406,000000,15.14,15.31,14.81,15.18,954625,0
+VRRM.US,D,20220407,000000,15.21,15.49,14.61,14.76,663028,0
+VRRM.US,D,20220408,000000,14.69,14.88,14.52,14.54,577262,0
+VRRM.US,D,20220411,000000,14.47,14.6,14.16,14.32,1198437,0
+VRRM.US,D,20220412,000000,14.53,14.805,14.33,14.4,882797,0
+VRRM.US,D,20220413,000000,14.5,14.92,14,14.9,671080,0
+VRRM.US,D,20220414,000000,15.14,15.308,14.88,15.05,654945,0
+VRRM.US,D,20220418,000000,14.98,15.15,14.75,14.84,532918,0
+VRRM.US,D,20220419,000000,14.87,15.2,14.51,15.04,801061,0
+VRRM.US,D,20220420,000000,15.25,15.44,15.06,15.16,627626,0
+VRRM.US,D,20220421,000000,15.35,15.94,15.28,15.41,1293694,0
+VRRM.US,D,20220422,000000,15.41,15.705,14.74,14.87,1394063,0
+VRRM.US,D,20220425,000000,15.4,15.4,14.3,14.8,1006406,0
+VRRM.US,D,20220426,000000,14.8,14.95,14.01,14.18,932038,0
+VRRM.US,D,20220427,000000,14.3,14.455,13.9,14.01,1018984,0
+VRRM.US,D,20220428,000000,14.12,14.51,13.795,14.38,1073150,0
+VRRM.US,D,20220429,000000,14.31,14.38,13.96,14.03,801657,0
+VRRM.US,D,20220502,000000,13.95,14.23,13.83,14.16,1305747,0
+VRRM.US,D,20220503,000000,14.12,14.315,13.72,14.25,1196824,0
+VRRM.US,D,20220504,000000,14.25,14.52,13.89,14.48,1064474,0
+VRRM.US,D,20220505,000000,14.24,14.34,13.76,13.91,693103,0
+VRRM.US,D,20220506,000000,13.77,13.96,13.35,13.49,714746,0
+VRRM.US,D,20220509,000000,13.36,13.41,12.7,12.78,873254,0
+VRRM.US,D,20220510,000000,13.38,14.87,13.38,14.46,1803015,0
+VRRM.US,D,20220511,000000,14.37,14.46,13.94,13.97,958255,0
+VRRM.US,D,20220512,000000,13.87,14.64,13.84,14.6,1417556,0
+VRRM.US,D,20220513,000000,14.62,15.035,14.61,14.88,1310712,0
+VRRM.US,D,20220516,000000,14.91,15.12,14.78,15,992418,0
+VRRM.US,D,20220517,000000,15.22,15.7,15.21,15.57,974178,0
+VRRM.US,D,20220518,000000,15.3,15.52,14.99,15.03,768716,0
+VRRM.US,D,20220519,000000,14.92,15.65,14.9,15.46,1131444,0
+VRRM.US,D,20220520,000000,15.69,15.83,15.13,15.52,842238,0
+VRRM.US,D,20220523,000000,15.56,15.6,14.81,15.48,667745,0
+VRRM.US,D,20220524,000000,15.3,15.48,14.92,15.47,829687,0
+VRRM.US,D,20220525,000000,15.46,15.8101,14.77,15.73,633085,0
+VRRM.US,D,20220526,000000,15.78,16.19,15.705,15.72,1014729,0
+VRRM.US,D,20220527,000000,15.84,16.09,15.84,16.07,626798,0
+VRRM.US,D,20220531,000000,15.94,16.09,15.73,15.95,1006276,0
+VRRM.US,D,20220601,000000,16.09,16.21,15.92,16.09,789487,0
+VRRM.US,D,20220602,000000,16.08,16.53,16.08,16.53,945415,0
+VRRM.US,D,20220603,000000,16.39,16.53,16.18,16.5,767246,0
+VRRM.US,D,20220606,000000,16.56,16.73,16.25,16.52,958307,0
+VRRM.US,D,20220607,000000,16.35,16.68,16.11,16.5,898126,0
+VRRM.US,D,20220608,000000,16.45,16.56,16.38,16.42,499884,0
+VRRM.US,D,20220609,000000,16.27,16.44,16.16,16.25,504255,0
+VRRM.US,D,20220610,000000,15.99,16.15,15.62,15.85,833311,0
+VRRM.US,D,20220613,000000,15.4,15.88,15.4,15.7,999080,0
+VRRM.US,D,20220614,000000,15.85,15.85,15.26,15.53,910976,0
+VRRM.US,D,20220615,000000,15.66,16.01,15.5,15.72,661761,0
+VRRM.US,D,20220616,000000,15.43,15.749,15.07,15.1,956576,0
+VRRM.US,D,20220617,000000,15.29,15.76,15.21,15.43,1692507,0
+VRRM.US,D,20220621,000000,15.55,15.78,15.31,15.33,855970,0
+VRRM.US,D,20220622,000000,15.19,15.53,14.98,15.31,882652,0
+VRRM.US,D,20220623,000000,15.36,15.49,15.17,15.36,578648,0
+VRRM.US,D,20220624,000000,15.48,15.9,15.425,15.77,3131675,0
+VRRM.US,D,20220627,000000,15.9,16.345,15.69,16.1,1185658,0
+VRRM.US,D,20220628,000000,16.14,16.27,15.765,15.79,686763,0
+VRRM.US,D,20220629,000000,15.65,15.81,15.485,15.79,796649,0
+VRRM.US,D,20220630,000000,15.61,15.72,15.31,15.71,1019655,0
+VRRM.US,D,20220701,000000,15.7,15.73,15.33,15.49,1139640,0
+VRRM.US,D,20220705,000000,15.21,15.9,15.07,15.9,953688,0
+VRRM.US,D,20220706,000000,16,16.25,15.635,15.82,943957,0
+VRRM.US,D,20220707,000000,15.94,16.13,15.86,16,1189486,0
+VRRM.US,D,20220708,000000,15.96,16.46,15.96,16.13,1078763,0
+VRRM.US,D,20220711,000000,16.12,16.25,15.83,16.05,596866,0
+VRRM.US,D,20220712,000000,16.06,16.4,15.92,16,651428,0
+VRRM.US,D,20220713,000000,15.37,15.6159,14.92,15.35,1498375,0
+VRRM.US,D,20220714,000000,15.22,15.825,15.08,15.65,1034492,0
+VRRM.US,D,20220715,000000,15.93,16.16,15.79,16.09,1545800,0
+VRRM.US,D,20220718,000000,16.43,16.9,16.3,16.47,3110494,0
+VRRM.US,D,20220719,000000,17,17.15,16.57,16.97,3183831,0
+VRRM.US,D,20220720,000000,17.03,17.2,16.44,16.52,2211188,0
+VRRM.US,D,20220721,000000,16.4,16.74,16.35,16.65,1331372,0
+VRRM.US,D,20220722,000000,16.9,16.95,16.47,16.49,1245339,0
+VRRM.US,D,20220725,000000,16.51,16.645,16.25,16.55,1191858,0
+VRRM.US,D,20220726,000000,16.49,16.6199,15.8,15.84,1822352,0
+VRRM.US,D,20220727,000000,15.96,16.29,15.83,16.1,1258296,0
+VRRM.US,D,20220728,000000,16.03,16.5,16,16.37,991745,0
+VRRM.US,D,20220729,000000,16.35,16.599,16.35,16.49,848193,0
+VRRM.US,D,20220801,000000,16.45,16.69,16.2377,16.36,982608,0
+VRRM.US,D,20220802,000000,16.31,16.5,16.18,16.35,814949,0
+VRRM.US,D,20220803,000000,16.57,16.61,16.37,16.59,924459,0
+VRRM.US,D,20220804,000000,16.9,17.23,16.81,17.12,3096753,0
+VRRM.US,D,20220805,000000,17.05,17.17,16.5,16.57,2582433,0
+VRRM.US,D,20220808,000000,16.56,16.67,16.07,16.13,1178377,0
+VRRM.US,D,20220809,000000,16.1,16.41,16,16.22,1474228,0
+VRRM.US,D,20220810,000000,16.46,16.51,16.22,16.44,695419,0
+VRRM.US,D,20220811,000000,16.51,16.645,16.35,16.5,794779,0
+VRRM.US,D,20220812,000000,16.53,16.71,16.51,16.7,892513,0
+VRRM.US,D,20220815,000000,16.56,16.89,16.462,16.86,794761,0
+VRRM.US,D,20220816,000000,16.84,16.9257,16.75,16.87,742562,0
+VRRM.US,D,20220817,000000,16.72,16.81,16.58,16.62,489618,0
+VRRM.US,D,20220818,000000,16.58,16.86,16.58,16.82,520320,0
+VRRM.US,D,20220819,000000,16.76,16.81,16.5201,16.62,520838,0
+VRRM.US,D,20220822,000000,16.301,16.5288,16.245,16.26,582308,0
+VRRM.US,D,20220823,000000,16.18,16.58,16.07,16.46,969023,0
+VRRM.US,D,20220824,000000,16.39,16.67,16.31,16.44,842036,0
+VRRM.US,D,20220825,000000,16.43,17.31,16.27,17.04,2071199,0
+VRRM.US,D,20220826,000000,17.16,17.217,16.32,16.34,1387300,0
+VRRM.US,D,20220829,000000,16.14,16.635,16,16.39,963653,0
+VRRM.US,D,20220830,000000,16.48,16.515,16.17,16.23,828079,0
+VRRM.US,D,20220831,000000,16.23,16.4,15.93,15.94,1441224,0
+VRRM.US,D,20220901,000000,15.72,15.75,15.25,15.69,2062684,0
+VRRM.US,D,20220902,000000,15.73,15.96,15.66,15.7,1013193,0
+VRRM.US,D,20220906,000000,15.63,15.85,15.55,15.69,933113,0
+VRRM.US,D,20220907,000000,15.66,15.96,15.64,15.84,811616,0
+VRRM.US,D,20220908,000000,15.72,16.115,15.62,16.08,641594,0
+VRRM.US,D,20220909,000000,16.12,16.45,16.12,16.4,500578,0
+VRRM.US,D,20220912,000000,16.33,17.17,16.33,16.88,1426333,0
+VRRM.US,D,20220913,000000,16.5,16.7,16.305,16.38,906136,0
+VRRM.US,D,20220914,000000,16.38,16.65,16.27,16.51,939191,0
+VRRM.US,D,20220915,000000,16.47,16.67,16.375,16.49,750097,0
+VRRM.US,D,20220916,000000,16.35,16.36,16.15,16.27,2004764,0
+VRRM.US,D,20220919,000000,16.06,16.61,16.06,16.53,826164,0
+VRRM.US,D,20220920,000000,16.4,16.44,16.05,16.28,896223,0
+VRRM.US,D,20220921,000000,16.29,16.53,16.1,16.11,751533,0
+VRRM.US,D,20220922,000000,16.04,16.07,15.71,15.78,1570123,0
+VRRM.US,D,20220923,000000,15.62,15.66,15.17,15.43,1557128,0
+VRRM.US,D,20220926,000000,15.34,15.59,15.18,15.38,1470581,0
+VRRM.US,D,20220927,000000,15.52,15.61,15.065,15.36,1866601,0
+VRRM.US,D,20220928,000000,15.32,15.96,15.31,15.86,907334,0
+VRRM.US,D,20220929,000000,15.65,15.79,15.325,15.57,913567,0
+VRRM.US,D,20220930,000000,15.55,15.805,15.36,15.37,988269,0
+VRRM.US,D,20221003,000000,15.45,16.01,15.27,15.97,1547144,0
+VRRM.US,D,20221004,000000,16.29,16.56,16.18,16.48,2039669,0
+VRRM.US,D,20221005,000000,16.25,16.615,16.11,16.47,1037599,0
+VRRM.US,D,20221006,000000,16.45,16.71,16.45,16.5,1099289,0
+VRRM.US,D,20221007,000000,16.31,16.46,16.185,16.25,879083,0
+VRRM.US,D,20221010,000000,16.27,16.4,15.76,16,1452447,0
+VRRM.US,D,20221011,000000,15.88,16.15,15.52,15.81,1488950,0
+VRRM.US,D,20221012,000000,15.82,16.13,15.62,16.04,940802,0
+VRRM.US,D,20221013,000000,15.74,16.515,15.57,16.28,1561589,0
+VRRM.US,D,20221014,000000,16.46,16.52,15.91,15.93,980854,0
+VRRM.US,D,20221017,000000,16.24,16.52,16.11,16.19,1137341,0
+VRRM.US,D,20221018,000000,16.46,16.65,16.08,16.29,1028173,0
+VRRM.US,D,20221019,000000,16.13,16.23,15.915,16.15,904569,0
+VRRM.US,D,20221020,000000,16.15,16.69,16.12,16.37,1076281,0
+VRRM.US,D,20221021,000000,16.43,16.76,16.205,16.72,763580,0
+VRRM.US,D,20221024,000000,16.85,17.48,16.67,16.88,2984743,0
+VRRM.US,D,20221025,000000,16.86,17.145,16.65,16.74,2310490,0
+VRRM.US,D,20221026,000000,16.72,17.18,16.72,16.95,2993994,0
+VRRM.US,D,20221027,000000,17.1,17.6,16.9,17.05,2374175,0
+VRRM.US,D,20221028,000000,17.13,17.4696,16.98,17.25,5418844,0
+VRRM.US,D,20221031,000000,17.2,17.25,16.945,17.07,1583125,0
+VRRM.US,D,20221101,000000,17.26,17.33,16.64,16.75,2368532,0
+VRRM.US,D,20221102,000000,16.54,16.73,16.125,16.13,1856088,0
+VRRM.US,D,20221103,000000,14.78,15.1632,13.56,13.62,5758934,0
+VRRM.US,D,20221104,000000,13.65,13.8,12.9,13.15,4288576,0
+VRRM.US,D,20221107,000000,13.28,13.525,12.76,13.02,6503288,0
+VRRM.US,D,20221108,000000,13.02,13.425,12.78,13.34,2084360,0
+VRRM.US,D,20221109,000000,13.11,13.4,13.07,13.21,1597896,0
+VRRM.US,D,20221110,000000,13.67,14.165,13.51,14.15,1753622,0
+VRRM.US,D,20221111,000000,14.13,14.5,14.1,14.34,1643332,0
+VRRM.US,D,20221114,000000,14.26,15.36,14.145,15.06,2240052,0
+VRRM.US,D,20221115,000000,15.34,15.53,15.12,15.32,1232687,0
+VRRM.US,D,20221116,000000,15.29,15.48,15.075,15.45,3160631,0
+VRRM.US,D,20221117,000000,15.36,15.54,15.22,15.44,1327844,0
+VRRM.US,D,20221118,000000,15.69,15.79,15.05,15.08,1817684,0
+VRRM.US,D,20221121,000000,15.78,16.06,15.43,15.63,1466906,0
+VRRM.US,D,20221122,000000,15.7,15.785,15.52,15.7,703602,0
+VRRM.US,D,20221123,000000,15.66,16,15.63,15.67,983087,0
+VRRM.US,D,20221125,000000,15.66,15.885,15.565,15.86,438132,0
+VRRM.US,D,20221128,000000,15.64,15.825,15.5475,15.66,1052606,0
+VRRM.US,D,20221129,000000,15.6,15.708,15.385,15.51,825511,0
+VRRM.US,D,20221130,000000,15.51,15.86,15.39,15.85,1573302,0
+VRRM.US,D,20221201,000000,15.98,16,15.66,15.82,1552974,0
+VRRM.US,D,20221202,000000,15.62,15.83,15.41,15.76,769940,0
+VRRM.US,D,20221205,000000,15.64,15.66,15.355,15.56,883838,0
+VRRM.US,D,20221206,000000,15.53,15.62,15.07,15.1,872315,0
+VRRM.US,D,20221207,000000,15.01,15.13,14.49,14.69,1487758,0
+VRRM.US,D,20221208,000000,14.57,14.755,14.34,14.52,1871296,0
+VRRM.US,D,20221209,000000,14.43,14.615,14.295,14.34,1004567,0
+VRRM.US,D,20221212,000000,14.36,14.545,14.09,14.27,978635,0
+VRRM.US,D,20221213,000000,14.78,15.17,14.12,14.3,1288227,0
+VRRM.US,D,20221214,000000,14.43,14.43,13.91,14.03,1066255,0
+VRRM.US,D,20221215,000000,13.89,14.2,13.79,13.92,1227049,0
+VRRM.US,D,20221216,000000,13.78,14.005,13.59,13.95,2473761,0
+VRRM.US,D,20221219,000000,14.08,14.08,13.45,13.49,1052179,0
+VRRM.US,D,20221220,000000,13.54,13.78,13.42,13.7,869424,0
+VRRM.US,D,20221221,000000,13.71,13.82,13.55,13.76,1311391,0
+VRRM.US,D,20221222,000000,13.7,13.7,13.315,13.5,866550,0
+VRRM.US,D,20221223,000000,13.46,13.505,13.35,13.46,795309,0
+VRRM.US,D,20221227,000000,13.43,13.575,13.29,13.3,846176,0
+VRRM.US,D,20221228,000000,13.36,13.51,13.19,13.21,815635,0
+VRRM.US,D,20221229,000000,13.3,13.66,13.22,13.64,1148358,0
+VRRM.US,D,20221230,000000,13.48,13.845,13.43,13.83,1299430,0
+VRRM.US,D,20230103,000000,14.02,14.33,13.86,14.3,1811759,0
+VRRM.US,D,20230104,000000,14.33,14.48,13.885,13.99,1726465,0
+VRRM.US,D,20230105,000000,13.84,13.97,13.58,13.69,920639,0
+VRRM.US,D,20230106,000000,13.87,14.105,13.4757,14,1326259,0
+VRRM.US,D,20230109,000000,14.1,14.25,13.91,13.98,907930,0
+VRRM.US,D,20230110,000000,13.95,14.09,13.91,14.05,1259136,0
+VRRM.US,D,20230111,000000,14.05,14.2175,13.96,14.1,2445130,0
+VRRM.US,D,20230112,000000,14.14,14.55,14.13,14.54,730985,0
+VRRM.US,D,20230113,000000,14.42,14.6,14.33,14.55,721065,0
+VRRM.US,D,20230117,000000,14.53,14.795,14.49,14.5,866614,0
+VRRM.US,D,20230118,000000,14.53,14.76,14.43,14.49,792418,0
+VRRM.US,D,20230119,000000,14.38,14.88,14.3,14.8,965738,0
+VRRM.US,D,20230120,000000,14.9,15.05,14.705,15.04,716919,0
+VRRM.US,D,20230123,000000,15.06,15.53,15,15.49,1207181,0
+VRRM.US,D,20230124,000000,15.45,15.52,15.31,15.48,720910,0
+VRRM.US,D,20230125,000000,15.36,15.77,15.13,15.75,1197372,0
+VRRM.US,D,20230126,000000,15.9,15.97,15.41,15.61,1255291,0
+VRRM.US,D,20230127,000000,15.53,15.68,15.37,15.39,835939,0
+VRRM.US,D,20230130,000000,15.32,15.39,15.06,15.11,688172,0
+VRRM.US,D,20230131,000000,15.11,15.44,15.06,15.43,907749,0
+VRRM.US,D,20230201,000000,15.44,15.87,15.36,15.84,1407568,0
+VRRM.US,D,20230202,000000,15.94,16.07,15.7,15.88,1666730,0
+VRRM.US,D,20230203,000000,15.65,15.88,15.645,15.78,918711,0
+VRRM.US,D,20230206,000000,15.7,15.85,15.34,15.37,829178,0
+VRRM.US,D,20230207,000000,15.31,15.67,15.29,15.62,981953,0
+VRRM.US,D,20230208,000000,15.62,15.63,15.37,15.39,618751,0
+VRRM.US,D,20230209,000000,15.45,15.57,15.365,15.4,639952,0
+VRRM.US,D,20230210,000000,15.34,15.7,15.34,15.64,721843,0
+VRRM.US,D,20230213,000000,15.65,15.92,15.58,15.88,1093067,0
+VRRM.US,D,20230214,000000,15.78,15.94,15.625,15.83,816239,0
+VRRM.US,D,20230215,000000,15.74,16.2173,15.52,16.16,1042234,0
+VRRM.US,D,20230216,000000,15.94,16.125,15.89,16,948068,0
+VRRM.US,D,20230217,000000,16.03,16.04,15.72,15.89,985667,0
+VRRM.US,D,20230221,000000,15.77,15.91,15.67,15.76,982820,0
+VRRM.US,D,20230222,000000,15.76,15.9,15.76,15.81,719467,0
+VRRM.US,D,20230223,000000,15.88,16.1275,15.815,16.12,959951,0
+VRRM.US,D,20230224,000000,16.85,17.005,16.69,16.85,7954817,0
+VRRM.US,D,20230227,000000,16.89,17.205,16.63,17.04,5539182,0
+VRRM.US,D,20230228,000000,17.05,17.49,16.85,17.23,36338804,0
+VRRM.US,D,20230301,000000,17.21,17.345,16.685,16.86,4262457,0
+VRRM.US,D,20230302,000000,17.09,17.79,16.975,17.75,3420190,0
+VRRM.US,D,20230303,000000,17.77,17.785,17.47,17.72,2170884,0
+VRRM.US,D,20230306,000000,17.66,17.745,17.43,17.58,1783815,0
+VRRM.US,D,20230307,000000,17.6,17.87,17.55,17.64,1987059,0
+VRRM.US,D,20230308,000000,17.66,17.72,17.44,17.54,1942414,0
+VRRM.US,D,20230309,000000,17.61,17.725,17.37,17.37,1572889,0
+VRRM.US,D,20230310,000000,17.34,17.4,16.71,16.87,2694494,0
+VRRM.US,D,20230313,000000,16.67,17.09,16.59,16.88,2178447,0
+VRRM.US,D,20230314,000000,17.16,17.4,16.965,17.2,1589207,0
+VRRM.US,D,20230315,000000,16.94,17.17,16.85,17.15,1466896,0
+VRRM.US,D,20230316,000000,16.95,17.265,16.94,17.25,1369946,0
+VRRM.US,D,20230317,000000,17.19,17.28,16.85,16.96,3285781,0
+VRRM.US,D,20230320,000000,17.05,17.11,16.86,17.02,1029623,0
+VRRM.US,D,20230321,000000,17.17,17.255,17.09,17.24,1263678,0
+VRRM.US,D,20230322,000000,17.25,17.25,16.92,16.94,2576509,0
+VRRM.US,D,20230323,000000,16.97,17.03,16.76,16.88,1525060,0
+VRRM.US,D,20230324,000000,16.76,17.02,16.64,17.01,1579983,0
+VRRM.US,D,20230327,000000,17.07,17.15,16.8,16.96,1180483,0
+VRRM.US,D,20230328,000000,16.94,17.04,16.55,16.65,1596995,0
+VRRM.US,D,20230329,000000,16.79,16.8,16.57,16.77,1335105,0
+VRRM.US,D,20230330,000000,16.94,17,16.87,16.87,873469,0
+VRRM.US,D,20230331,000000,16.96,17.09,16.78,16.92,1559634,0
+VRRM.US,D,20230403,000000,16.85,16.95,16.72,16.82,748478,0
+VRRM.US,D,20230404,000000,16.9,16.97,16.56,16.61,2083478,0
+VRRM.US,D,20230405,000000,16.54,16.54,16.32,16.38,2268422,0
+VRRM.US,D,20230406,000000,16.37,16.52,16.265,16.49,1259236,0
+VRRM.US,D,20230410,000000,16.42,16.7278,16.35,16.64,1506486,0
+VRRM.US,D,20230411,000000,16.7,16.765,16.4925,16.7,887122,0
+VRRM.US,D,20230412,000000,16.79,16.86,16.725,16.74,1072506,0
+VRRM.US,D,20230413,000000,16.8,16.995,16.8,16.87,1570066,0
+VRRM.US,D,20230414,000000,16.89,17.09,16.515,16.68,726438,0
+VRRM.US,D,20230417,000000,16.74,16.74,16.51,16.52,767714,0
+VRRM.US,D,20230418,000000,16.58,16.61,16.49,16.55,854494,0
+VRRM.US,D,20230419,000000,16.51,16.69,16.49,16.65,848458,0
+VRRM.US,D,20230420,000000,16.59,16.63,16.24,16.36,959276,0
+VRRM.US,D,20230421,000000,16.4,16.46,16.23,16.37,681897,0
+VRRM.US,D,20230424,000000,16.37,16.615,16.35,16.59,816099,0
+VRRM.US,D,20230425,000000,16.47,16.73,16.43,16.57,1786111,0
+VRRM.US,D,20230426,000000,16.47,16.6,16.38,16.41,841138,0
+VRRM.US,D,20230427,000000,16.56,16.88,16.56,16.86,929646,0
+VRRM.US,D,20230428,000000,16.84,16.99,16.78,16.95,1052901,0
+VRRM.US,D,20230501,000000,16.95,17.145,16.86,16.98,1429052,0
+VRRM.US,D,20230502,000000,16.95,16.99,16.6,16.64,1411494,0
+VRRM.US,D,20230503,000000,16.66,16.77,16.55,16.55,2006386,0
+VRRM.US,D,20230504,000000,16.22,16.58,16.22,16.53,2210679,0
+VRRM.US,D,20230505,000000,17.25,18.06,17.165,17.56,2755495,0
+VRRM.US,D,20230508,000000,17.58,17.72,17.32,17.38,1055694,0
+VRRM.US,D,20230509,000000,17.4,17.545,17.24,17.29,1891892,0
+VRRM.US,D,20230510,000000,17.45,17.5686,17.29,17.3,1608345,0
+VRRM.US,D,20230511,000000,17.2,17.425,17.11,17.41,1260807,0
+VRRM.US,D,20230512,000000,17.48,17.57,17.11,17.24,940838,0
+VRRM.US,D,20230515,000000,17.24,17.44,17.08,17.42,1005544,0
+VRRM.US,D,20230516,000000,17.35,17.54,17.27,17.28,1426627,0
+VRRM.US,D,20230517,000000,17.33,17.72,17.315,17.67,1617238,0
+VRRM.US,D,20230518,000000,17.67,17.9,17.6,17.75,2127229,0
+VRRM.US,D,20230519,000000,17.93,18.07,17.71,17.75,1231976,0
+VRRM.US,D,20230522,000000,17.76,17.81,17.62,17.74,649454,0
+VRRM.US,D,20230523,000000,17.71,17.9,17.613,17.81,1510446,0
+VRRM.US,D,20230524,000000,17.82,17.825,17.55,17.58,964573,0
+VRRM.US,D,20230525,000000,17.58,17.71,17.41,17.68,822730,0
+VRRM.US,D,20230526,000000,17.68,17.8687,17.53,17.72,942951,0
+VRRM.US,D,20230530,000000,17.72,17.85,17.565,17.6,690986,0
+VRRM.US,D,20230531,000000,17.63,17.69,17.425,17.63,2355410,0
+VRRM.US,D,20230601,000000,17.71,18.44,17.64,18.43,1736226,0
+VRRM.US,D,20230602,000000,18.51,18.665,18.4,18.65,1232795,0
+VRRM.US,D,20230605,000000,18.55,18.56,18.09,18.44,1179854,0
+VRRM.US,D,20230606,000000,18.38,18.685,18.34,18.56,1223539,0
+VRRM.US,D,20230607,000000,18.68,18.91,18.56,18.78,1787232,0
+VRRM.US,D,20230608,000000,18.74,18.8,18.54,18.65,1323196,0
+VRRM.US,D,20230609,000000,18.55,18.97,18.55,18.77,1285894,0
+VRRM.US,D,20230612,000000,18.75,18.97,18.69,18.95,1094050,0
+VRRM.US,D,20230613,000000,19,19.15,18.91,18.92,1165753,0
+VRRM.US,D,20230614,000000,18.92,19.03,18.425,18.53,1872738,0
+VRRM.US,D,20230615,000000,18.4,18.68,18.36,18.67,1129814,0
+VRRM.US,D,20230616,000000,18.89,18.915,18.59,18.91,2568302,0
+VRRM.US,D,20230620,000000,18.9,19.02,18.8,19,1086817,0
+VRRM.US,D,20230621,000000,18.97,19.22,18.86,19.19,1164250,0
+VRRM.US,D,20230622,000000,19.25,19.25,18.98,19.12,994638,0
+VRRM.US,D,20230623,000000,18.9,19.0184,18.692,18.78,1086778,0
+VRRM.US,D,20230626,000000,18.82,18.935,18.7,18.79,541082,0
+VRRM.US,D,20230627,000000,18.81,19.16,18.79,19.04,559469,0
+VRRM.US,D,20230628,000000,18.97,19.145,18.895,19.13,584982,0
+VRRM.US,D,20230629,000000,19.13,19.41,19.1,19.4,979179,0
+VRRM.US,D,20230630,000000,19.47,19.815,19.45,19.72,946650,0
+VRRM.US,D,20230703,000000,19.68,19.72,19.5602,19.71,644519,0
+VRRM.US,D,20230705,000000,19.72,19.78,19.55,19.78,882896,0
+VRRM.US,D,20230706,000000,19.6,19.81,19.415,19.62,954902,0
+VRRM.US,D,20230707,000000,19.63,19.88,19.61,19.78,1143883,0
+VRRM.US,D,20230710,000000,19.74,20.11,19.74,19.98,971069,0
+VRRM.US,D,20230711,000000,20,20.17,19.92,20.13,823354,0
+VRRM.US,D,20230712,000000,20.25,20.28,19.88,20.25,677712,0
+VRRM.US,D,20230713,000000,20.26,20.515,20.26,20.49,798604,0
+VRRM.US,D,20230714,000000,20.44,20.565,20.35,20.48,965059,0
+VRRM.US,D,20230717,000000,20.55,20.77,20.51,20.69,725198,0
+VRRM.US,D,20230718,000000,20.68,20.9,20.55,20.89,726169,0
+VRRM.US,D,20230719,000000,20.95,20.95,20.74,20.78,911504,0
+VRRM.US,D,20230720,000000,20.81,20.81,20.0725,20.21,1594481,0
+VRRM.US,D,20230721,000000,20.37,20.58,20.255,20.37,1070072,0
+VRRM.US,D,20230724,000000,20.44,20.52,20.32,20.46,652445,0
+VRRM.US,D,20230725,000000,20.37,20.75,20.36,20.68,733833,0
+VRRM.US,D,20230726,000000,20.62,20.8,20.43,20.55,542085,0
+VRRM.US,D,20230727,000000,20.64,20.88,19.835,20,1218846,0
+VRRM.US,D,20230728,000000,20.09,20.395,20.045,20.38,612977,0
+VRRM.US,D,20230731,000000,20.94,21.055,20.68,20.99,1202039,0
+VRRM.US,D,20230801,000000,20.95,21.16,20.88,21.07,768770,0
+VRRM.US,D,20230802,000000,20.88,21.03,20.685,20.83,688240,0
+VRRM.US,D,20230803,000000,20.73,20.83,20.44,20.49,1006031,0
+VRRM.US,D,20230804,000000,20.49,20.68,20.25,20.41,606319,0
+VRRM.US,D,20230807,000000,20.41,20.5,19.895,20.2,1010543,0
+VRRM.US,D,20230808,000000,20.01,20.415,20.01,20.41,1109036,0
+VRRM.US,D,20230809,000000,20.39,20.56,20.305,20.41,1306515,0
+VRRM.US,D,20230810,000000,21.4,21.54,19.71,20.13,1792001,0
+VRRM.US,D,20230811,000000,19.95,19.95,19.48,19.8,1738466,0
+VRRM.US,D,20230814,000000,19.5,19.5,18.97,19.3,3296361,0
+VRRM.US,D,20230815,000000,19.26,19.555,19.18,19.39,1304872,0
+VRRM.US,D,20230816,000000,19.35,19.515,19.24,19.26,1246827,0
+VRRM.US,D,20230817,000000,19.26,19.35,18.86,18.93,1310688,0
+VRRM.US,D,20230818,000000,18.78,19.16,18.77,19.05,1565248,0
+VRRM.US,D,20230821,000000,19.05,19.11,18.79,18.99,870813,0
+VRRM.US,D,20230822,000000,19,19.07,18.95,18.98,1003729,0
+VRRM.US,D,20230823,000000,19.07,19.3,18.97,19.08,1933613,0
+VRRM.US,D,20230824,000000,19.07,19.295,18.99,19.1,1729129,0
+VRRM.US,D,20230825,000000,19.13,19.32,19.1,19.16,730997,0
+VRRM.US,D,20230828,000000,19.23,19.545,19.23,19.48,1067688,0
+VRRM.US,D,20230829,000000,18.16,18.225,17.04,18.15,7039099,0
+VRRM.US,D,20230830,000000,18.23,18.3,17.9,17.97,3391636,0
+VRRM.US,D,20230831,000000,17.97,18.1,17.77,17.79,2786029,0
+VRRM.US,D,20230901,000000,17.94,18.02,17.39,17.55,2191692,0
+VRRM.US,D,20230905,000000,17.51,17.61,17.16,17.48,2661561,0
+VRRM.US,D,20230906,000000,17.49,17.62,17.42,17.51,1343307,0
+VRRM.US,D,20230907,000000,17.51,17.83,17.51,17.63,1372219,0
+VRRM.US,D,20230908,000000,17.66,17.935,17.6,17.66,1300338,0
+VRRM.US,D,20230911,000000,17.8,17.94,17.59,17.6,1418367,0
+VRRM.US,D,20230912,000000,17.58,18.005,17.565,17.97,1892784,0
+VRRM.US,D,20230913,000000,18.01,18.42,18,18.28,2524131,0
+VRRM.US,D,20230914,000000,18.37,18.71,18.31,18.7,2847624,0
+VRRM.US,D,20230915,000000,18.67,19.04,18.67,18.77,9070690,0
+VRRM.US,D,20230918,000000,18.75,19.145,18.72,19.02,1709415,0
+VRRM.US,D,20230919,000000,19.08,19.08,18.815,19.02,1702200,0
+VRRM.US,D,20230920,000000,19.07,19.19,18.82,18.83,1569002,0
+VRRM.US,D,20230921,000000,18.98,18.98,18.685,18.8,1058158,0
+VRRM.US,D,20230922,000000,18.79,19.035,18.735,18.75,967656,0
+VRRM.US,D,20230925,000000,18.68,19.005,18.64,18.91,709461,0
+VRRM.US,D,20230926,000000,18.82,18.98,18.55,18.57,1083105,0
+VRRM.US,D,20230927,000000,18.6,18.79,18.49,18.67,843775,0
+VRRM.US,D,20230928,000000,18.66,18.895,18.66,18.78,1101532,0
+VRRM.US,D,20230929,000000,18.84,19.01,18.65,18.7,881093,0
+VRRM.US,D,20231002,000000,18.69,18.955,18.615,18.9,1110953,0
+VRRM.US,D,20231003,000000,18.84,18.94,18.63,18.71,1118232,0
+VRRM.US,D,20231004,000000,18.73,19.005,18.664,18.92,830481,0
+VRRM.US,D,20231005,000000,18.9,19.1,18.875,19.05,901353,0
+VRRM.US,D,20231006,000000,18.98,19.34,18.91,19.29,1074012,0
+VRRM.US,D,20231009,000000,19.23,19.52,19.161,19.51,642733,0
+VRRM.US,D,20231010,000000,19.53,19.795,19.45,19.57,845323,0
+VRRM.US,D,20231011,000000,19.6,19.73,19.385,19.57,715352,0
+VRRM.US,D,20231012,000000,19.61,19.67,19.41,19.65,754925,0
+VRRM.US,D,20231013,000000,19.7,19.8499,19.545,19.67,1094960,0
+VRRM.US,D,20231016,000000,19.8,19.965,19.67,19.95,1916747,0
+VRRM.US,D,20231017,000000,19.91,20.365,19.84,20.34,1568311,0
+VRRM.US,D,20231018,000000,20.29,20.42,20.12,20.21,1418255,0
+VRRM.US,D,20231019,000000,20.42,20.43,19.88,19.91,1096462,0
+VRRM.US,D,20231020,000000,20,20.005,19.745,19.78,1117604,0
+VRRM.US,D,20231023,000000,19.81,19.9,19.63,19.74,1118212,0
+VRRM.US,D,20231024,000000,19.85,20.16,19.72,20.01,1099105,0
+VRRM.US,D,20231025,000000,19.91,20.15,19.715,19.88,1509805,0
+VRRM.US,D,20231026,000000,19.82,19.955,19.605,19.68,1053082,0
+VRRM.US,D,20231027,000000,19.7,19.87,19.45,19.51,1408150,0
+VRRM.US,D,20231030,000000,19.64,19.72,19.435,19.67,792988,0
+VRRM.US,D,20231031,000000,19.65,19.86,19.62,19.77,1000191,0
+VRRM.US,D,20231101,000000,19.82,19.86,19.66,19.79,889423,0
+VRRM.US,D,20231102,000000,19.83,20.315,19.82,20.25,1190124,0
+VRRM.US,D,20231103,000000,20.44,20.45,19.85,19.97,1682901,0
+VRRM.US,D,20231106,000000,19.85,19.97,19.52,19.58,1511832,0
+VRRM.US,D,20231107,000000,19.57,19.93,19.52,19.84,1234870,0
+VRRM.US,D,20231108,000000,19.8,19.94,19.71,19.8,1274764,0
+VRRM.US,D,20231109,000000,19.9,20.04,19.56,19.75,2742853,0
+VRRM.US,D,20231110,000000,19.38,20.735,18.76,20.71,4301123,0
+VRRM.US,D,20231113,000000,20.71,21,20.44,20.51,2170371,0
+VRRM.US,D,20231114,000000,20.75,20.8475,19.94,20.3,2116649,0
+VRRM.US,D,20231115,000000,20.47,20.57,20.15,20.15,1496525,0
+VRRM.US,D,20231116,000000,20.13,20.46,20.13,20.26,1327510,0
+VRRM.US,D,20231117,000000,20.36,20.41,19.955,19.98,1345043,0
+VRRM.US,D,20231120,000000,19.95,20.07,19.86,19.93,1100282,0
+VRRM.US,D,20231121,000000,19.87,19.96,19.625,19.64,1442052,0
+VRRM.US,D,20231122,000000,19.76,19.87,19.63,19.78,999217,0
+VRRM.US,D,20231124,000000,19.75,20.085,19.75,20.05,570159,0
+VRRM.US,D,20231127,000000,20.04,20.16,19.97,20,1401969,0
+VRRM.US,D,20231128,000000,20,20.46,19.785,19.83,1162930,0
+VRRM.US,D,20231129,000000,19.93,20.02,19.67,19.87,1345996,0
+VRRM.US,D,20231130,000000,19.98,20.24,19.945,20.08,1625574,0
+VRRM.US,D,20231201,000000,20.03,20.33,20.03,20.33,1117934,0
+VRRM.US,D,20231204,000000,20.25,20.685,20.25,20.68,1122900,0
+VRRM.US,D,20231205,000000,20.64,20.79,20.55,20.76,1067756,0
+VRRM.US,D,20231206,000000,20.86,21.005,20.635,20.82,949805,0
+VRRM.US,D,20231207,000000,20.81,21.06,20.74,21.06,868187,0
+VRRM.US,D,20231208,000000,21,21.45,20.89,21.43,1057854,0
+VRRM.US,D,20231211,000000,21.51,21.77,21.405,21.75,1139217,0
+VRRM.US,D,20231212,000000,21.8,22.03,21.74,21.91,1257936,0
+VRRM.US,D,20231213,000000,21.95,22.18,21.76,22.04,1178024,0
+VRRM.US,D,20231214,000000,22.16,22.27,21.84,22.13,1050995,0
+VRRM.US,D,20231215,000000,22.15,22.35,22.045,22.32,2569517,0
+VRRM.US,D,20231218,000000,22.37,22.61,22.34,22.49,1018702,0
+VRRM.US,D,20231219,000000,22.54,22.86,22.54,22.71,1178459,0
+VRRM.US,D,20231220,000000,22.8,23.007,22.45,22.46,1006852,0
+VRRM.US,D,20231221,000000,22.49,22.725,22.42,22.65,700563,0
+VRRM.US,D,20231222,000000,22.8,23.09,22.61,22.97,707302,0
+VRRM.US,D,20231226,000000,23,23.14,22.905,23.08,715151,0
+VRRM.US,D,20231227,000000,23,23.19,22.915,23.17,693921,0
+VRRM.US,D,20231228,000000,23.16,23.285,23.07,23.12,544332,0
+VRRM.US,D,20231229,000000,23.13,23.2,22.94,23.03,629789,0
+VRRM.US,D,20240102,000000,22.85,23.01,22.51,22.79,994964,0
+VRRM.US,D,20240103,000000,22.86,22.86,21.93,21.94,1342228,0
+VRRM.US,D,20240104,000000,22.1,22.7,21.2,21.26,1490770,0
+VRRM.US,D,20240105,000000,21.12,21.19,20.835,21.04,1165905,0
+VRRM.US,D,20240108,000000,21.05,21.46,21.045,21.29,1055656,0
+VRRM.US,D,20240109,000000,21.06,21.46,20.94,21.46,1042193,0
+VRRM.US,D,20240110,000000,21.38,21.795,21.12,21.7,929023,0
+VRRM.US,D,20240111,000000,21.69,21.8,21.45,21.77,732711,0
+VRRM.US,D,20240112,000000,21.96,22.11,21.68,21.87,635884,0
+VRRM.US,D,20240116,000000,21.81,22,21.66,21.99,859008,0
+VRRM.US,D,20240117,000000,21.93,22.14,21.77,22.11,726977,0
+VRRM.US,D,20240118,000000,22.26,22.3,21.96,22.3,787790,0
+VRRM.US,D,20240119,000000,22.44,22.7,22.27,22.63,1206787,0
+VRRM.US,D,20240122,000000,22.76,23.265,22.7,23.22,1172332,0
+VRRM.US,D,20240123,000000,23.38,23.51,22.97,23.12,841998,0
+VRRM.US,D,20240124,000000,23.31,23.34,22.87,22.89,1133489,0
+VRRM.US,D,20240125,000000,23.08,23.34,22.82,23.09,684128,0
+VRRM.US,D,20240126,000000,23.07,23.66,23.0611,23.57,1061661,0
+VRRM.US,D,20240129,000000,23.51,23.81,23.355,23.79,657042,0
+VRRM.US,D,20240130,000000,23.69,23.88,23.515,23.83,1164278,0
+VRRM.US,D,20240131,000000,23.86,24.275,23.66,23.91,1765801,0
+VRRM.US,D,20240201,000000,23.95,24.345,23.76,24.3,1011087,0
+VRRM.US,D,20240202,000000,23.85,23.93,23.17,23.4,2071905,0
+VRRM.US,D,20240205,000000,23.13,23.13,21.85,22.1,2083805,0
+VRRM.US,D,20240206,000000,22.09,22.28,21.5012,21.94,1469591,0
+VRRM.US,D,20240207,000000,22.07,22.33,21.695,22.19,1052227,0
+VRRM.US,D,20240208,000000,22.11,22.47,21.82,22.4,1031208,0
+VRRM.US,D,20240209,000000,22.4,22.84,22.395,22.84,1232083,0
+VRRM.US,D,20240212,000000,22.84,23.175,22.79,23.08,889122,0
+VRRM.US,D,20240213,000000,22.54,22.895,22.03,22.07,1092807,0
+VRRM.US,D,20240214,000000,22.28,22.33,22.07,22.21,1060152,0
+VRRM.US,D,20240215,000000,22.22,22.61,22.14,22.58,1163695,0
+VRRM.US,D,20240216,000000,22.52,22.71,22.215,22.4,945861,0
+VRRM.US,D,20240220,000000,22.15,22.44,22.015,22.35,846796,0
+VRRM.US,D,20240221,000000,22.35,22.375,21.585,21.79,967013,0
+VRRM.US,D,20240222,000000,21.86,21.995,21.585,21.65,1237576,0
+VRRM.US,D,20240223,000000,21.59,22.1,21.41,22.03,817979,0
+VRRM.US,D,20240226,000000,21.93,22.18,21.67,21.7,918394,0
+VRRM.US,D,20240227,000000,21.74,21.93,21.32,21.55,1087108,0
+VRRM.US,D,20240228,000000,21.44,21.7,21.4,21.56,929098,0
+VRRM.US,D,20240229,000000,21.87,21.895,21.45,21.62,1223811,0
+VRRM.US,D,20240301,000000,20.86,23.195,20.26,22.88,3092305,0
+VRRM.US,D,20240304,000000,22.92,23.31,22.07,22.16,1506111,0
+VRRM.US,D,20240305,000000,21.97,22.06,21.29,21.6,1371390,0
+VRRM.US,D,20240306,000000,21.69,22.015,21.48,21.73,1124751,0
+VRRM.US,D,20240307,000000,21.76,22.415,21.735,22.35,905985,0
+VRRM.US,D,20240308,000000,22.5,22.915,22.1337,22.62,880355,0
+VRRM.US,D,20240311,000000,22.45,22.615,22.365,22.54,824273,0
+VRRM.US,D,20240312,000000,22.48,23.09,22.47,23.05,900226,0
+VRRM.US,D,20240313,000000,23.03,23.405,23.025,23.35,1003803,0
+VRRM.US,D,20240314,000000,23.32,23.485,23.07,23.33,1046743,0
+VRRM.US,D,20240315,000000,23.18,23.68,23.15,23.58,2539875,0
+VRRM.US,D,20240318,000000,23.56,24.135,23.51,23.77,968362,0
+VRRM.US,D,20240319,000000,23.69,24.12,23.54,24.11,704567,0
+VRRM.US,D,20240320,000000,24.14,24.23,23.845,24.21,686862,0
+VRRM.US,D,20240321,000000,24.3,24.805,24.15,24.77,1017409,0
+VRRM.US,D,20240322,000000,24.76,25.125,24.595,24.76,1059690,0
+VRRM.US,D,20240325,000000,24.82,25.17,24.68,24.96,1124903,0
+VRRM.US,D,20240326,000000,25.05,25.57,24.79,24.79,848472,0
+VRRM.US,D,20240327,000000,25.06,25.17,24.36,25.16,862352,0
+VRRM.US,D,20240328,000000,25.31,25.52,24.805,24.97,1178427,0
+VRRM.US,D,20240401,000000,25.05,25.165,24.31,24.48,972906,0
+VRRM.US,D,20240402,000000,24.25,24.84,24.12,24.77,1229476,0
+VRRM.US,D,20240403,000000,24.53,24.865,24.27,24.28,834759,0
+VRRM.US,D,20240404,000000,24.48,24.9,24.23,24.42,1326487,0
+VRRM.US,D,20240405,000000,24.37,24.595,24.225,24.45,1353402,0
+VRRM.US,D,20240408,000000,24.5,24.875,24.5,24.77,643471,0
+VRRM.US,D,20240409,000000,24.83,25.13,24.6,25.05,750678,0
+VRRM.US,D,20240410,000000,24.58,24.835,24.23,24.68,823095,0
+VRRM.US,D,20240411,000000,24.8,24.905,24.58,24.66,567254,0
+VRRM.US,D,20240412,000000,24.6,24.64,24.29,24.41,721900,0
+VRRM.US,D,20240415,000000,24.51,24.98,24,24.17,634040,0
+VRRM.US,D,20240416,000000,24.12,24.365,23.94,24.08,580022,0
+VRRM.US,D,20240417,000000,24.18,24.25,23.7,23.72,574024,0
+VRRM.US,D,20240418,000000,23.72,23.835,23.3,23.44,730532,0
+VRRM.US,D,20240419,000000,23.34,23.65,23.3,23.5,576683,0
+VRRM.US,D,20240422,000000,23.65,24.06,23.51,23.88,1058271,0
+VRRM.US,D,20240423,000000,23.92,24.5,23.75,24.41,687640,0
+VRRM.US,D,20240424,000000,24.29,24.485,24.135,24.28,645975,0
+VRRM.US,D,20240425,000000,24.07,24.38,23.95,24.26,942508,0
+VRRM.US,D,20240426,000000,24.26,24.45,23.83,24.23,826507,0
+VRRM.US,D,20240429,000000,24.36,24.55,24.12,24.35,876639,0
+VRRM.US,D,20240430,000000,24.23,24.32,23.5,23.58,1011683,0
+VRRM.US,D,20240501,000000,23.65,24.27,23.45,23.7,844178,0
+VRRM.US,D,20240502,000000,23.95,24.1,23.72,24.09,980320,0
+VRRM.US,D,20240503,000000,25.8,25.98,24.61,25.93,1280832,0
+VRRM.US,D,20240506,000000,26.11,26.77,25.92,26.56,1212567,0
+VRRM.US,D,20240507,000000,26.46,26.805,26.3,26.51,1139129,0
+VRRM.US,D,20240508,000000,26.51,26.89,26.25,26.87,1059001,0
+VRRM.US,D,20240509,000000,26.9,27.01,26.57,26.99,1070695,0
+VRRM.US,D,20240510,000000,27.05,27.22,26.865,26.91,744812,0
+VRRM.US,D,20240513,000000,26.99,27.09,26.73,27.08,855429,0
+VRRM.US,D,20240514,000000,27.3,27.56,27.03,27.55,545145,0
+VRRM.US,D,20240515,000000,27.71,27.7895,27.265,27.37,1032548,0
+VRRM.US,D,20240516,000000,27.32,27.8,27.16,27.71,627643,0
+VRRM.US,D,20240517,000000,27.6,27.73,27.095,27.33,704480,0
+VRRM.US,D,20240520,000000,27.37,28.08,27.35,28.07,994870,0
+VRRM.US,D,20240521,000000,27.98,28.455,27.26,27.29,1008815,0
+VRRM.US,D,20240522,000000,27.11,27.4,26.96,27.3,763252,0
+VRRM.US,D,20240523,000000,27.41,27.42,26.795,26.95,776505,0
+VRRM.US,D,20240524,000000,27.09,27.205,26.69,27.14,1083738,0
+VRRM.US,D,20240528,000000,27.19,27.23,26.565,26.79,1095893,0
+VRRM.US,D,20240529,000000,26.5,26.76,26.32,26.48,656017,0
+VRRM.US,D,20240530,000000,26.64,26.985,26.18,26.63,715119,0
+VRRM.US,D,20240531,000000,26.63,26.87,26.34,26.64,1004513,0
+VRRM.US,D,20240603,000000,26.79,26.99,26.265,26.47,619144,0
+VRRM.US,D,20240604,000000,26.33,26.45,25.67,25.79,1265933,0
+VRRM.US,D,20240605,000000,25.85,26.44,25.68,26.05,1436145,0
+VRRM.US,D,20240606,000000,26.08,26.13,25.63,26.01,969310,0
+VRRM.US,D,20240607,000000,25.86,26.075,25.71,25.82,766250,0
+VRRM.US,D,20240610,000000,26.15,26.275,25.56,25.98,1231566,0
+VRRM.US,D,20240611,000000,25.85,25.87,25.48,25.73,796723,0
+VRRM.US,D,20240612,000000,26.16,26.625,26.15,26.49,734431,0
+VRRM.US,D,20240613,000000,26.49,26.54,25.83,25.85,632964,0
+VRRM.US,D,20240614,000000,25.4,25.852,25.14,25.58,651221,0
+VRRM.US,D,20240617,000000,25.58,26.26,25.52,26.25,551841,0
+VRRM.US,D,20240618,000000,26.36,26.945,26.06,26.62,1078959,0
+VRRM.US,D,20240620,000000,26.56,26.8,26.44,26.8,706753,0
+VRRM.US,D,20240621,000000,26.92,27.331,26.665,27.13,3028390,0
+VRRM.US,D,20240624,000000,27.13,27.45,26.79,27.39,838751,0
+VRRM.US,D,20240625,000000,27.39,27.66,26.985,27.38,1036022,0
+VRRM.US,D,20240626,000000,27.21,27.525,26.98,27.48,961986,0
+VRRM.US,D,20240627,000000,27.7,27.891,27.26,27.39,1168085,0
+VRRM.US,D,20240628,000000,27.54,27.73,27.01,27.2,6993513,0
+VRRM.US,D,20240701,000000,27.29,27.32,26.645,26.83,876854,0
+VRRM.US,D,20240702,000000,26.87,27.23,26.69,27.22,747251,0
+VRRM.US,D,20240703,000000,27.38,27.47,27.15,27.36,352601,0
+VRRM.US,D,20240705,000000,27.26,27.62,27.17,27.59,662147,0
+VRRM.US,D,20240708,000000,27.75,27.9691,27.64,27.81,703327,0
+VRRM.US,D,20240709,000000,27.8,28.04,27.605,27.93,976433,0
+VRRM.US,D,20240710,000000,27.96,28.41,27.95,28.39,1477193,0
+VRRM.US,D,20240711,000000,28.94,29.04,28.26,28.73,1074055,0
+VRRM.US,D,20240712,000000,28.97,29.51,28.28,28.33,1612799,0
+VRRM.US,D,20240715,000000,28.65,29.62,28.53,29.6,1248939,0
+VRRM.US,D,20240716,000000,29.91,30.88,29.5,30.81,1410842,0
+VRRM.US,D,20240717,000000,30.5,30.74,30.195,30.3,1104441,0
+VRRM.US,D,20240718,000000,30.21,30.81,29.68,29.72,1069896,0
+VRRM.US,D,20240719,000000,29.88,30.19,29.7,30.04,707385,0
+VRRM.US,D,20240722,000000,30.07,31.01,29.92,30.81,978246,0
+VRRM.US,D,20240723,000000,30.63,31.03,30.56,30.84,1452417,0
+VRRM.US,D,20240724,000000,30.71,30.94,29.84,30.02,717640,0
+VRRM.US,D,20240725,000000,30.29,30.66,29.79,30,952904,0
+VRRM.US,D,20240726,000000,30.61,30.625,30.15,30.39,838256,0
+VRRM.US,D,20240729,000000,30.5,30.7,30.07,30.1,538926,0
+VRRM.US,D,20240730,000000,30.22,30.37,29.97,30.26,786820,0
+VRRM.US,D,20240731,000000,30.52,30.71,29.78,30.13,1576881,0
+VRRM.US,D,20240801,000000,30.09,30.345,29.47,30.06,1177749,0
+VRRM.US,D,20240802,000000,28.88,29.97,28.72,29.75,1416660,0
+VRRM.US,D,20240805,000000,28.57,29.18,28.04,28.1,2377573,0
+VRRM.US,D,20240806,000000,28.34,28.97,28.005,28.61,2101259,0
+VRRM.US,D,20240807,000000,28.99,29.07,27.26,27.31,1625185,0
+VRRM.US,D,20240808,000000,27.51,27.905,27.01,27.66,1668762,0
+VRRM.US,D,20240809,000000,25,29.07,24.2201,27.48,1917884,0
+VRRM.US,D,20240812,000000,27.61,27.61,26.6,26.61,799251,0
+VRRM.US,D,20240813,000000,26.91,27.35,26.55,27.14,885195,0
+VRRM.US,D,20240814,000000,27.2,27.245,26.63,27,727977,0
+VRRM.US,D,20240815,000000,27.75,27.885,27.21,27.39,965765,0
+VRRM.US,D,20240816,000000,27.26,27.38,26.9,27.15,1377268,0
+VRRM.US,D,20240819,000000,27.47,27.76,27.18,27.52,1275354,0
+VRRM.US,D,20240820,000000,27.66,27.67,26.93,27.17,499040,0
+VRRM.US,D,20240821,000000,27.45,27.9,27.24,27.77,963963,0
+VRRM.US,D,20240822,000000,27.83,28,27.35,27.45,387264,0
+VRRM.US,D,20240823,000000,27.8,28.19,27.55,27.85,693058,0
+VRRM.US,D,20240826,000000,28.15,28.15,27.49,27.53,721867,0
+VRRM.US,D,20240827,000000,27.45,27.74,27.29,27.51,761879,0
+VRRM.US,D,20240828,000000,27.6,28,27.54,27.76,1060260,0
+VRRM.US,D,20240829,000000,27.98,28.075,27.43,27.44,572353,0
+VRRM.US,D,20240830,000000,27.6,27.71,27.19,27.61,1238200,0
+VRRM.US,D,20240903,000000,27.38,27.64,26.87,27.04,791866,0
+VRRM.US,D,20240904,000000,26.98,27.145,26.79,26.96,466488,0
+VRRM.US,D,20240905,000000,27.05,27.07,26.59,26.79,491284,0
+VRRM.US,D,20240906,000000,26.87,27.045,26.11,26.13,824477,0
+VRRM.US,D,20240909,000000,26.06,26.72,25.84,26.49,803991,0
+VRRM.US,D,20240910,000000,26.66,26.67,25.78,26.62,1194927,0
+VRRM.US,D,20240911,000000,26.69,27.4,26.34,27.05,1146935,0
+VRRM.US,D,20240912,000000,27.22,27.5293,26.92,27,1001377,0
+VRRM.US,D,20240913,000000,27.37,27.55,27.03,27.15,827059,0
+VRRM.US,D,20240916,000000,27.15,27.43,26.94,27.1,1209223,0
+VRRM.US,D,20240917,000000,27.3,27.69,26.94,26.99,1669625,0
+VRRM.US,D,20240918,000000,27.14,27.91,26.95,27.27,1405021,0
+VRRM.US,D,20240919,000000,27.88,27.94,26.925,27.71,1964692,0
+VRRM.US,D,20240920,000000,27.71,27.96,27.49,27.8,3558340,0
+VRRM.US,D,20240923,000000,27.97,28.14,27.68,27.95,532770,0
+VRRM.US,D,20240924,000000,27.98,28.25,27.76,27.84,649036,0
+VRRM.US,D,20240925,000000,27.82,28.03,27.245,27.28,497521,0
+VRRM.US,D,20240926,000000,27.48,27.69,27.085,27.46,835138,0
+VRRM.US,D,20240927,000000,27.68,28.03,27.44,27.81,1279100,0
+VRRM.US,D,20240930,000000,27.6,28.06,27.5,27.81,697799,0
+VRRM.US,D,20241001,000000,27.75,27.85,27.21,27.61,659705,0
+VRRM.US,D,20241002,000000,27.45,27.78,27.23,27.33,832186,0
+VRRM.US,D,20241003,000000,27.12,27.25,26.37,26.53,747243,0
+VRRM.US,D,20241004,000000,26.88,26.88,26.2,26.79,967264,0
+VRRM.US,D,20241007,000000,26.56,27.755,26.505,27.6,724210,0
+VRRM.US,D,20241008,000000,27.65,27.83,27.31,27.43,453138,0
+VRRM.US,D,20241009,000000,27.31,27.61,27.09,27.1,542647,0
+VRRM.US,D,20241010,000000,26.97,27.185,26.59,26.76,1328323,0
+VRRM.US,D,20241011,000000,26.78,27.59,26.6511,27.54,839085,0
+VRRM.US,D,20241014,000000,27.47,27.475,26.9,27,917296,0
+VRRM.US,D,20241015,000000,26.98,27.52,26.8,26.94,960658,0
+VRRM.US,D,20241016,000000,27.22,27.83,27.14,27.61,1344048,0
+VRRM.US,D,20241017,000000,27.58,27.815,27.55,27.76,484293,0
+VRRM.US,D,20241018,000000,27.8,27.8,27.07,27.12,1070516,0
+VRRM.US,D,20241021,000000,27.14,27.18,26.72,26.73,696086,0
+VRRM.US,D,20241022,000000,26.71,26.71,26.101,26.44,685743,0
+VRRM.US,D,20241023,000000,26.36,26.63,26.17,26.38,452472,0
+VRRM.US,D,20241024,000000,26.46,26.68,26.24,26.45,899752,0
+VRRM.US,D,20241025,000000,26.62,26.68,26.2,26.31,780881,0
+VRRM.US,D,20241028,000000,26.61,26.8,26.31,26.34,737847,0
+VRRM.US,D,20241029,000000,26.18,26.43,26.09,26.39,806058,0
+VRRM.US,D,20241030,000000,26.24,26.74,26.16,26.32,965001,0
+VRRM.US,D,20241031,000000,26.2,26.345,25.97,25.97,996179,0
+VRRM.US,D,20241101,000000,25,25.42,23.11,23.12,4324178,0
+VRRM.US,D,20241104,000000,23.17,23.54,22.2,22.8,2348237,0
+VRRM.US,D,20241105,000000,22.46,23.26,22.24,23.12,2257817,0
+VRRM.US,D,20241106,000000,24.19,24.54,23.64,23.95,1994155,0
+VRRM.US,D,20241107,000000,23.98,24.29,23.26,23.26,1249432,0
+VRRM.US,D,20241108,000000,23.24,23.63,23.05,23.44,2558274,0
+VRRM.US,D,20241111,000000,23.64,23.72,23.17,23.2,1625674,0
+VRRM.US,D,20241112,000000,23.15,23.745,23.12,23.53,2237268,0
+VRRM.US,D,20241113,000000,23.64,23.9499,23.44,23.45,1657361,0
+VRRM.US,D,20241114,000000,23.48,23.53,23.1,23.32,1355782,0
+VRRM.US,D,20241115,000000,23.53,23.53,23.15,23.42,1062669,0
+VRRM.US,D,20241118,000000,23.43,23.53,22.62,22.68,1387251,0
+VRRM.US,D,20241119,000000,22.63,23.04,22.63,23.01,708949,0
+VRRM.US,D,20241120,000000,22.99,23.12,22.84,22.97,952011,0
+VRRM.US,D,20241121,000000,23.06,23.235,22.88,23.19,808934,0
+VRRM.US,D,20241122,000000,23.38,23.74,23.28,23.64,1706189,0
+VRRM.US,D,20241125,000000,23.91,24.46,23.8,23.99,1330563,0
+VRRM.US,D,20241126,000000,23.91,24.285,23.6,23.61,1684337,0
+VRRM.US,D,20241127,000000,23.78,24.0466,23.535,23.57,771028,0
+VRRM.US,D,20241129,000000,23.72,24.16,23.64,23.66,591681,0
+VRRM.US,D,20241202,000000,23.66,23.845,23.35,23.78,1244903,0
+VRRM.US,D,20241203,000000,23.8,23.945,23.44,23.48,866621,0
+VRRM.US,D,20241204,000000,23.62,23.84,23.58,23.6,963652,0
+VRRM.US,D,20241205,000000,23.55,23.93,23.43,23.9,1080689,0
+VRRM.US,D,20241206,000000,24.05,24.161,23.64,23.71,705049,0
+VRRM.US,D,20241209,000000,23.95,24.15,23.47,23.59,1062395,0
+VRRM.US,D,20241210,000000,23.72,23.72,23.3,23.54,1298391,0
+VRRM.US,D,20241211,000000,23.64,24.175,23.56,23.78,1236913,0
+VRRM.US,D,20241212,000000,23.74,24.12,23.74,24.01,985528,0
+VRRM.US,D,20241213,000000,23.99,24.225,23.72,23.79,1094506,0
+VRRM.US,D,20241216,000000,23.7,24.36,23.7,24.31,1088304,0
+VRRM.US,D,20241217,000000,24.19,24.31,23.7,23.96,1162847,0
+VRRM.US,D,20241218,000000,24.02,24.41,23.28,23.36,1446413,0
+VRRM.US,D,20241219,000000,23.48,23.9,23.42,23.64,1115600,0
+VRRM.US,D,20241220,000000,23.55,24.025,23.41,23.66,2581472,0
+VRRM.US,D,20241223,000000,23.55,23.75,23.31,23.74,779859,0
+VRRM.US,D,20241224,000000,23.7,23.91,23.5,23.91,323431,0
+VRRM.US,D,20241226,000000,23.74,24.14,23.66,24.07,460111,0
+VRRM.US,D,20241227,000000,23.89,24.13,23.65,24.1,698482,0
+VRRM.US,D,20241230,000000,23.89,24.26,23.73,24.1,2826773,0
+VRRM.US,D,20241231,000000,24.25,24.48,24.07,24.18,1466200,0
+VRRM.US,D,20250102,000000,24.43,24.475,23.85,24.05,860847,0
+VRRM.US,D,20250103,000000,24.19,24.45,24.01,24.22,820418,0
+VRRM.US,D,20250106,000000,24.19,24.72,24.13,24.53,821606,0
+VRRM.US,D,20250107,000000,24.56,24.73,24.3106,24.62,769995,0
+VRRM.US,D,20250108,000000,24.43,24.87,24.2237,24.74,720235,0
+VRRM.US,D,20250110,000000,24.36,24.595,24.15,24.52,789339,0
+VRRM.US,D,20250113,000000,24.44,24.8,24.32,24.73,868286,0
+VRRM.US,D,20250114,000000,24.85,25.05,24.58,25.01,819531,0
+VRRM.US,D,20250115,000000,25.41,25.415,25.02,25.18,538863,0
+VRRM.US,D,20250116,000000,25.18,25.59,25.18,25.23,829738,0
+VRRM.US,D,20250117,000000,25.4,25.54,25.28,25.48,786568,0
+VRRM.US,D,20250121,000000,25.7,26.481,25.7,26.08,1133306,0
+VRRM.US,D,20250122,000000,25.97,26.34,25.7601,25.9,998090,0
+VRRM.US,D,20250123,000000,25.95,26.66,25.844,26.46,933713,0
+VRRM.US,D,20250124,000000,26.33,26.8895,26.32,26.71,1073871,0
+VRRM.US,D,20250127,000000,26.62,27.2,26.6045,26.87,1063745,0
+VRRM.US,D,20250128,000000,26.87,27.06,26.495,26.73,886166,0
+VRRM.US,D,20250129,000000,26.7,26.895,26.03,26.39,884953,0
+VRRM.US,D,20250130,000000,26.54,26.98,26.49,26.73,650762,0
+VRRM.US,D,20250131,000000,26.76,26.835,26.125,26.39,949148,0
+VRRM.US,D,20250203,000000,25.9,26.64,25.76,26.19,894691,0
+VRRM.US,D,20250204,000000,26,26.07,25.62,25.9,949952,0
+VRRM.US,D,20250205,000000,25.9,26.275,25.845,26.04,841391,0
+VRRM.US,D,20250206,000000,26.14,26.14,25.74,25.88,886003,0
+VRRM.US,D,20250207,000000,25.9,26.11,25.7,25.78,879172,0
+VRRM.US,D,20250210,000000,25.89,26.0525,25.76,25.92,602314,0
+VRRM.US,D,20250211,000000,25.81,26.165,25.81,26.16,2513739,0
+VRRM.US,D,20250212,000000,25.76,26.255,25.76,26.09,781561,0
+VRRM.US,D,20250213,000000,26.26,26.58,25.925,26.58,702726,0
+VRRM.US,D,20250214,000000,26.62,26.885,26.31,26.33,614467,0
+VRRM.US,D,20250218,000000,26.31,26.8,26.22,26.55,2340605,0
+VRRM.US,D,20250219,000000,26.3,26.7,26.1533,26.45,881132,0
+VRRM.US,D,20250220,000000,26.29,26.42,25.86,26.13,1049755,0
+VRRM.US,D,20250221,000000,26.33,26.47,25.56,25.95,1127784,0
+VRRM.US,D,20250224,000000,25.98,26.02,25.665,25.83,966440,0
+VRRM.US,D,20250225,000000,26.08,26.27,25.9,26.16,1675143,0
+VRRM.US,D,20250226,000000,25.98,26.38,25.88,25.91,1114357,0
+VRRM.US,D,20250227,000000,25.69,26.24,25.69,25.95,1009096,0
+VRRM.US,D,20250228,000000,25.5,25.54,22.58,22.89,3495371,0
+VRRM.US,D,20250303,000000,23.15,23.3,22.81,22.96,1855153,0
+VRRM.US,D,20250304,000000,22.73,23.11,22.475,22.57,1816491,0
+VRRM.US,D,20250305,000000,22.48,22.53,21.57,21.68,1574305,0
+VRRM.US,D,20250306,000000,21.34,21.54,21.12,21.24,1093443,0
+VRRM.US,D,20250307,000000,21.18,21.35,20.6,21.12,979396,0
+VRRM.US,D,20250310,000000,21.1,21.14,20.16,20.22,1347805,0
+VRRM.US,D,20250311,000000,20.22,20.565,19.77,19.91,2298115,0
+VRRM.US,D,20250312,000000,19.94,20.01,19.51,19.76,1627676,0
+VRRM.US,D,20250313,000000,19.73,20.3374,19.53,20.2,1390819,0
+VRRM.US,D,20250314,000000,20.23,20.66,20.01,20.66,1155545,0
+VRRM.US,D,20250317,000000,20.62,20.92,20.37,20.83,1121012,0
+VRRM.US,D,20250318,000000,20.69,20.845,20.24,20.32,1301132,0
+VRRM.US,D,20250319,000000,20.32,21.26,20.265,20.83,1321708,0
+VRRM.US,D,20250320,000000,20.65,20.95,20.6,20.9,937579,0
+VRRM.US,D,20250321,000000,20.88,21.08,20.61,21.07,3119473,0
+VRRM.US,D,20250324,000000,21.54,21.54,21.2428,21.27,928770,0
+VRRM.US,D,20250325,000000,21.3,21.38,21,21.07,712815,0
+VRRM.US,D,20250326,000000,21.09,21.32,20.99,21.04,906224,0
+VRRM.US,D,20250327,000000,20.86,21.015,20.43,20.8,1085103,0
+VRRM.US,D,20250328,000000,20.77,20.89,20.145,20.19,823744,0
+VRRM.US,D,20250331,000000,20.09,22.87,19.82,22.51,3833069,0
+VRRM.US,D,20250401,000000,22.4,23.03,22.1,23.02,2569113,0
+VRRM.US,D,20250402,000000,22.72,23.45,22.02,23.31,1650283,0
+VRRM.US,D,20250403,000000,22.86,23.54,22.57,23.31,2032542,0
+VRRM.US,D,20250404,000000,22.76,23.01,22.155,22.39,1355868,0
+VRRM.US,D,20250407,000000,21.91,22.91,21.08,21.69,2117237,0
+VRRM.US,D,20250408,000000,21.92,22.22,20.5,20.85,1436411,0
+VRRM.US,D,20250409,000000,20.78,22.82,20.564,22.31,1772203,0
+VRRM.US,D,20250410,000000,21.91,22.17,21.27,21.73,1265590,0
+VRRM.US,D,20250411,000000,21.8,22.13,21.4779,21.8,1125014,0
+VRRM.US,D,20250414,000000,21.97,22.28,21.71,22.21,1298516,0
+VRRM.US,D,20250415,000000,22.18,22.48,21.27,21.32,993024,0
+VRRM.US,D,20250416,000000,21.32,21.8792,21.31,21.4,1137390,0
+VRRM.US,D,20250417,000000,21.38,21.645,21.13,21.31,772433,0
+VRRM.US,D,20250421,000000,21.07,21.14,20.74,20.99,892866,0
+VRRM.US,D,20250422,000000,21.74,22.14,21.56,21.89,1156160,0
+VRRM.US,D,20250423,000000,22.2,22.7,22.1,22.25,1213372,0
+VRRM.US,D,20250424,000000,22.22,22.745,22.04,22.09,1464747,0
+VRRM.US,D,20250425,000000,22.04,22.735,21.765,21.91,1474670,0
+VRRM.US,D,20250428,000000,22.02,22.55,21.71,21.99,1387689,0
+VRRM.US,D,20250429,000000,21.92,22.43,21.73,22.36,1101744,0
+VRRM.US,D,20250430,000000,22.16,22.225,21.44,21.8,1184351,0
+VRRM.US,D,20250501,000000,21.9,22.24,21.545,21.71,1242338,0
+VRRM.US,D,20250502,000000,21.86,22.82,21.86,22.72,1067559,0
+VRRM.US,D,20250505,000000,22.59,22.59,22.25,22.35,879296,0
+VRRM.US,D,20250506,000000,22.18,22.35,21.925,22.25,981421,0
+VRRM.US,D,20250507,000000,22.27,22.4041,22.11,22.21,1440252,0
+VRRM.US,D,20250508,000000,24,24.76,23.57,24.28,1779848,0
+VRRM.US,D,20250509,000000,24.14,24.395,23.86,24.19,1255155,0
+VRRM.US,D,20250512,000000,24.78,24.81,24.14,24.31,1192923,0
+VRRM.US,D,20250513,000000,24.39,24.39,23.51,23.55,2041679,0
+VRRM.US,D,20250514,000000,23.35,24.68,23.3,23.45,1089361,0
+VRRM.US,D,20250515,000000,23.52,24.02,23.36,23.69,733959,0
+VRRM.US,D,20250516,000000,23.66,23.99,23.57,23.72,1537191,0
+VRRM.US,D,20250519,000000,23.47,23.91,23.35,23.7,1215126,0
+VRRM.US,D,20250520,000000,24,24.96,23.675,24.53,1269122,0
+VRRM.US,D,20250521,000000,24.22,24.37,23.865,23.89,904711,0
+VRRM.US,D,20250522,000000,23.77,23.84,23.595,23.76,700265,0
+VRRM.US,D,20250523,000000,23.43,23.58,23.34,23.46,627648,0
+VRRM.US,D,20250527,000000,23.78,24.11,23.54,24.11,496258,0
+VRRM.US,D,20250528,000000,24.03,24.31,23.915,24.05,960637,0
+VRRM.US,D,20250529,000000,24.06,24.13,23.7,23.84,425921,0
+VRRM.US,D,20250530,000000,23.8,23.8,23.5,23.65,689330,0
+VRRM.US,D,20250602,000000,23.49,23.85,23.46,23.63,677962,0
+VRRM.US,D,20250603,000000,23.81,24.235,23.61,24.12,735304,0
+VRRM.US,D,20250604,000000,24.16,24.47,24.13,24.29,774830,0
+VRRM.US,D,20250605,000000,24.34,24.6,24.31,24.38,668789,0
+VRRM.US,D,20250606,000000,24.67,24.67,24.09,24.37,1158680,0
+VRRM.US,D,20250609,000000,24.42,24.56,24.03,24.14,695939,0
+VRRM.US,D,20250610,000000,24.33,24.57,24.12,24.45,675367,0
+VRRM.US,D,20250611,000000,24.63,24.63,24.24,24.37,821766,0
+VRRM.US,D,20250612,000000,24.07,24.405,23.99,24.38,706765,0
+VRRM.US,D,20250613,000000,24.09,24.42,23.84,23.94,1015313,0
+VRRM.US,D,20250616,000000,24.13,24.235,23.91,24.17,776615,0
+VRRM.US,D,20250617,000000,23.96,24.32,23.887,23.99,703990,0
+VRRM.US,D,20250618,000000,23.89,24.355,23.84,23.99,885229,0
+VRRM.US,D,20250620,000000,24.04,24.29,23.84,24.17,3332587,0
+VRRM.US,D,20250623,000000,24.2,24.43,23.99,24.41,1672713,0
+VRRM.US,D,20250624,000000,24.64,25.23,24.3602,25.19,1892213,0
+VRRM.US,D,20250625,000000,25.24,25.27,24.93,25.01,1061853,0
+VRRM.US,D,20250626,000000,25.05,25.35,24.94,25.31,705070,0
+VRRM.US,D,20250627,000000,25.28,25.47,25.1,25.4,2002411,0
+VRRM.US,D,20250630,000000,25.44,25.58,25.195,25.39,719099,0
+VRRM.US,D,20250701,000000,25.21,25.83,25.21,25.65,613603,0
+VRRM.US,D,20250702,000000,25.62,25.62,25.29,25.53,789782,0
+VRRM.US,D,20250703,000000,25.72,25.72,25.52,25.65,339400,0
+VRRM.US,D,20250707,000000,25.41,25.73,25.075,25.2,829061,0
+VRRM.US,D,20250708,000000,25.25,25.41,24.98,25.04,653131,0
+VRRM.US,D,20250709,000000,25.09,25.4,25.07,25.34,492686,0
+VRRM.US,D,20250710,000000,25.17,25.5,25.05,25.4,740736,0
+VRRM.US,D,20250711,000000,25.36,25.36,24.805,24.83,638951,0
+VRRM.US,D,20250714,000000,24.75,25.14,24.7,24.99,424703,0
+VRRM.US,D,20250715,000000,25.12,25.36,24.42,24.5,598620,0
+VRRM.US,D,20250716,000000,24.65,25.06,24.46,24.96,668878,0
+VRRM.US,D,20250717,000000,24.97,25.22,24.86,24.87,1109123,0
+VRRM.US,D,20250718,000000,25.13,25.13,24.595,24.64,654311,0
+VRRM.US,D,20250721,000000,24.68,24.82,24.47,24.5,683742,0
+VRRM.US,D,20250722,000000,24.48,24.845,24.395,24.77,838177,0
+VRRM.US,D,20250723,000000,24.78,24.84,24.49,24.61,822165,0
+VRRM.US,D,20250724,000000,24.62,24.73,24.36,24.42,1069074,0
+VRRM.US,D,20250725,000000,24.54,25.08,24.37,24.97,1364180,0
+VRRM.US,D,20250728,000000,25,25.28,24.89,25.06,927905,0
+VRRM.US,D,20250729,000000,25.09,25.215,24.72,24.95,753400,0
+VRRM.US,D,20250730,000000,24.95,25.5704,24.915,25.29,1097638,0
+VRRM.US,D,20250731,000000,25.06,25.31,24.885,25.26,987736,0
+VRRM.US,D,20250801,000000,25.01,25.22,24.62,24.64,1101639,0
+VRRM.US,D,20250804,000000,24.76,25.27,24.6408,25.27,717485,0
+VRRM.US,D,20250805,000000,25.31,25.42,25.02,25.14,1470630,0
+VRRM.US,D,20250806,000000,25.24,25.29,24.91,24.96,1159344,0
+VRRM.US,D,20250807,000000,24.94,25.04,22.86,24.07,2758201,0
+VRRM.US,D,20250808,000000,23.89,24.085,23.4,23.49,1252549,0
+VRRM.US,D,20250811,000000,23.45,23.7,23.21,23.69,928665,0
+VRRM.US,D,20250812,000000,23.8,24.32,23.645,24.07,891832,0
+VRRM.US,D,20250813,000000,24.2,24.73,24.12,24.6,1032677,0
+VRRM.US,D,20250814,000000,24.41,24.455,24.095,24.12,651121,0
+VRRM.US,D,20250815,000000,24.23,24.3,24.06,24.29,720644,0
+VRRM.US,D,20250818,000000,24.29,24.445,24.075,24.13,646094,0
+VRRM.US,D,20250819,000000,24.17,24.375,24.065,24.2,684399,0
+VRRM.US,D,20250820,000000,24.29,24.4,24.18,24.38,681934,0
+VRRM.US,D,20250821,000000,24.68,25.27,24.575,24.6,947592,0
+VRRM.US,D,20250822,000000,24.74,25.565,24.615,25.54,854046,0
+VRRM.US,D,20250825,000000,25.31,25.44,24.93,24.96,769614,0
+VRRM.US,D,20250826,000000,24.89,25.1,24.675,24.96,888560,0
+VRRM.US,D,20250827,000000,24.89,25.4,24.89,25.37,534489,0
+VRRM.US,D,20250828,000000,25.39,25.4,24.975,25.19,803797,0
+VRRM.US,D,20250829,000000,25.27,25.27,24.69,24.85,753969,0
+VRRM.US,D,20250902,000000,24.77,25.03,24.6218,24.75,691603,0
+VRRM.US,D,20250903,000000,24.6,24.895,24.43,24.5,820228,0
+VRRM.US,D,20250904,000000,24.51,25.03,24.485,25.02,701951,0
+VRRM.US,D,20250905,000000,24.98,25.31,24.515,24.86,678318,0
+VRRM.US,D,20250908,000000,24.85,24.88,24.42,24.45,843798,0
+VRRM.US,D,20250909,000000,24.45,24.52,24.1701,24.42,589421,0
+VRRM.US,D,20250910,000000,24.34,24.5563,23.89,24.26,869680,0
+VRRM.US,D,20250911,000000,24.3,25.1,24.28,25.06,639956,0
+VRRM.US,D,20250912,000000,25,25.04,24.56,24.59,639902,0
+VRRM.US,D,20250915,000000,24.64,24.785,24.3,24.4,563363,0
+VRRM.US,D,20250916,000000,24.36,24.5,23.85,24.07,1805778,0
+VRRM.US,D,20250917,000000,24.27,24.66,24.03,24.1,1086255,0
+VRRM.US,D,20250918,000000,24.13,24.71,23.77,24.63,970829,0
+VRRM.US,D,20250919,000000,24.73,24.745,24.2,24.39,2172241,0
+VRRM.US,D,20250922,000000,24.39,24.67,24.19,24.46,783228,0
+VRRM.US,D,20250923,000000,24.46,24.72,24.2,24.36,512912,0
+VRRM.US,D,20250924,000000,24.43,24.6916,24.185,24.36,715251,0
+VRRM.US,D,20250925,000000,24.29,24.65,24.064,24.64,691320,0
+VRRM.US,D,20250926,000000,24.67,24.93,24.39,24.48,1066455,0
+VRRM.US,D,20250929,000000,24.68,25.11,24.425,24.76,1094251,0
+VRRM.US,D,20250930,000000,24.64,24.87,24.43,24.7,995245,0
+VRRM.US,D,20251001,000000,24.4,24.535,23.56,24.32,1482805,0
+VRRM.US,D,20251002,000000,24.3,24.45,24.0893,24.23,728970,0
+VRRM.US,D,20251003,000000,24.13,24.25,23.75,23.77,1583089,0
+VRRM.US,D,20251006,000000,23.66,23.98,23.34,23.84,1029950,0
+VRRM.US,D,20251007,000000,23.88,24.26,23.67,24.15,1933306,0
+VRRM.US,D,20251008,000000,24.31,24.449,23.865,23.99,1197380,0
+VRRM.US,D,20251009,000000,23.95,24,23.41,23.48,749276,0
+VRRM.US,D,20251010,000000,23.49,24.77,23.49,23.93,1518239,0
+VRRM.US,D,20251013,000000,24,24.08,23.61,24.03,1272160,0
+VRRM.US,D,20251014,000000,23.86,24.295,23.82,24.22,1092978,0
+VRRM.US,D,20251015,000000,24.24,24.44,24.015,24.25,747016,0
+VRRM.US,D,20251016,000000,24.33,24.54,24.13,24.34,769951,0
+VRRM.US,D,20251017,000000,24.34,24.665,24.16,24.26,676348,0
+VRRM.US,D,20251020,000000,24.34,24.5,23.69,24.45,835552,0
+VRRM.US,D,20251021,000000,24.39,24.88,24.35,24.77,687053,0
+VRRM.US,D,20251022,000000,24.82,25.075,24.55,24.79,585876,0
+VRRM.US,D,20251023,000000,24.72,24.99,24.285,24.66,681388,0
+VRRM.US,D,20251024,000000,24.79,24.79,23.925,23.95,996461,0
+VRRM.US,D,20251027,000000,23.92,24.245,23.61,24.12,1095797,0
+VRRM.US,D,20251028,000000,24,24.13,23.72,24,833773,0
+VRRM.US,D,20251029,000000,23.85,24.21,23.61,23.84,1123207,0
+VRRM.US,D,20251030,000000,25.38,25.4491,23.11,23.49,2942832,0
+VRRM.US,D,20251031,000000,23.27,23.72,22.78,23.21,2569024,0
+VRRM.US,D,20251103,000000,22.86,23.35,22.68,22.89,1933471,0
+VRRM.US,D,20251104,000000,22.95,23.45,22.83,22.99,2756408,0
+VRRM.US,D,20251105,000000,22.9,23.355,21.7,22.78,2777079,0
+VRRM.US,D,20251106,000000,22.66,22.97,22.15,22.91,2293531,0
+VRRM.US,D,20251107,000000,22.95,23.505,22.68,22.81,1187560,0
+VRRM.US,D,20251110,000000,22.81,23.36,22.525,23.06,1335249,0
+VRRM.US,D,20251111,000000,23.09,23.26,22.76,22.99,1070909,0
+VRRM.US,D,20251112,000000,22.98,23.29,22.88,22.91,1627265,0
+VRRM.US,D,20251113,000000,22.84,23.08,22.61,22.67,1084102,0
+VRRM.US,D,20251114,000000,22.62,23.27,22.34,23.19,1213376,0
+VRRM.US,D,20251117,000000,23.12,23.24,22.31,22.58,1321634,0
+VRRM.US,D,20251118,000000,22.55,22.775,22.04,22.36,1234808,0
+VRRM.US,D,20251119,000000,22.28,22.3299,21.82,21.94,1198819,0
+VRRM.US,D,20251120,000000,21.98,22.22,20.82,20.86,2842976,0
+VRRM.US,D,20251121,000000,20.93,21.515,20.875,21.33,1658028,0
+VRRM.US,D,20251124,000000,21.3,21.37,20.61,21.07,1516022,0
+VRRM.US,D,20251125,000000,21.29,21.71,21.29,21.58,1095499,0
+VRRM.US,D,20251126,000000,21.51,21.935,21.51,21.84,1662495,0
+VRRM.US,D,20251128,000000,21.79,22.07,21.72,21.82,595006,0
+VRRM.US,D,20251201,000000,21.7,22.12,21.575,21.98,1310724,0
+VRRM.US,D,20251202,000000,22,22.085,21.76,21.82,1145236,0
+VRRM.US,D,20251203,000000,21.91,22.07,21.81,22.01,1143880,0
+VRRM.US,D,20251204,000000,21.95,21.98,21.39,21.46,1755275,0
+VRRM.US,D,20251205,000000,21.4,21.7,21.28,21.38,1820623,0
+VRRM.US,D,20251208,000000,21.41,21.44,20.98,21.1,2108633,0
+VRRM.US,D,20251209,000000,21.13,21.32,20.975,21.23,1889544,0
+VRRM.US,D,20251210,000000,21.23,21.46,21.01,21.31,1177779,0
+VRRM.US,D,20251211,000000,21.43,22.04,21.43,21.93,1615262,0
+VRRM.US,D,20251212,000000,22.03,22.05,21.68,21.8,1815943,0
+VRRM.US,D,20251215,000000,21.89,22.05,21.5,21.6,1385907,0
+VRRM.US,D,20251216,000000,21.62,22.135,21.47,21.79,1406933,0
+VRRM.US,D,20251217,000000,21.74,22.16,21.735,22.01,3383691,0
+VRRM.US,D,20251218,000000,22.08,22.3,21.875,21.94,1304120,0
+VRRM.US,D,20251219,000000,21.84,22.19,21.84,22.12,1956959,0
+VRRM.US,D,20251222,000000,22.09,22.69,22.09,22.5,1290374,0
+VRRM.US,D,20251223,000000,22.51,22.51,21.99,22.26,1777054,0
+VRRM.US,D,20251224,000000,22.22,22.47,22.01,22.33,602226,0
+VRRM.US,D,20251226,000000,22.29,22.56,22.285,22.5,829905,0
+VRRM.US,D,20251229,000000,22.5,22.8,22.43,22.735,983212,0
+VRRM.US,D,20251230,000000,22.66,22.79,22.51,22.58,769150,0
+VRRM.US,D,20251231,000000,22.52,22.65,22.38,22.41,792522,0
+VRRM.US,D,20260102,000000,22.32,22.585,22.23,22.33,1229075,0
+VRRM.US,D,20260105,000000,22.19,22.765,22.17,22.48,949644,0
+VRRM.US,D,20260106,000000,22.33,22.99,22.17,22.81,1073601,0
+VRRM.US,D,20260107,000000,22.82,23.05,22.65,22.95,807312,0
+VRRM.US,D,20260108,000000,22.87,23.265,22.87,23.19,978723,0
+VRRM.US,D,20260109,000000,23.16,23.405,23.05,23.18,844932,0
+VRRM.US,D,20260112,000000,23.04,23.32,22.95,23.14,754526,0
+VRRM.US,D,20260113,000000,23.14,23.17,22.78,22.82,1575060,0
+VRRM.US,D,20260114,000000,22.73,22.94,22.53,22.88,1066135,0
+VRRM.US,D,20260115,000000,22.94,22.98,22.065,22.29,1555047,0
+VRRM.US,D,20260116,000000,22.22,22.575,22.185,22.47,1179999,0
+VRRM.US,D,20260120,000000,22.36,22.63,22.07,22.17,1295535,0
+VRRM.US,D,20260121,000000,22.29,22.36,21.4,22,1275905,0
+VRRM.US,D,20260122,000000,22.07,22.3299,21.8301,21.9,908179,0
+VRRM.US,D,20260123,000000,21.77,21.89,21.27,21.32,1847526,0
+VRRM.US,D,20260126,000000,21.28,21.645,20.24,20.53,1588532,0
+VRRM.US,D,20260127,000000,20.45,20.615,19.99,20.03,1864474,0
+VRRM.US,D,20260128,000000,20.07,20.145,19.74,19.84,848496,0
+VRRM.US,D,20260129,000000,19.8,19.86,19.46,19.59,1017019,0
+VRRM.US,D,20260130,000000,19.51,19.64,19.18,19.3,1123879,0
+VRRM.US,D,20260202,000000,19.27,19.56,17.08,18.25,4295026,0
+VRRM.US,D,20260203,000000,18.14,18.3,17.82,18.09,2117948,0
+VRRM.US,D,20260204,000000,18.03,19,18,18.79,1388518,0
+VRRM.US,D,20260205,000000,18.76,18.995,18.5,18.59,1666673,0
+VRRM.US,D,20260206,000000,18.66,18.96,18.19,18.87,2238783,0
+VRRM.US,D,20260209,000000,18.9,19.0187,18.35,18.55,1350296,0
+VRRM.US,D,20260210,000000,18.62,18.94,18.495,18.67,1164970,0
+VRRM.US,D,20260211,000000,18.76,19.09,18.285,18.58,1658103,0
+VRRM.US,D,20260212,000000,18.55,18.71,18.28,18.4,1631893,0
+VRRM.US,D,20260213,000000,18.55,18.67,18.27,18.37,1795334,0
+VRRM.US,D,20260217,000000,18.43,18.65,17.95,18.28,1558374,0
+VRRM.US,D,20260218,000000,18.28,18.535,18.16,18.47,827462,0
diff --git a/daily/us/nasdaq stocks/3/vrtx.us.txt b/daily/us/nasdaq stocks/3/vrtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6be342957758f36be577e3e7c970965e010b5363
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vrtx.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRTX.US,D,20050225,000000,11.7,11.99,11.55,11.99,463206,0
+VRTX.US,D,20050228,000000,11.88,11.99,11.34,11.54,718750,0
+VRTX.US,D,20050301,000000,11.54,11.94,11.42,11.74,790711,0
+VRTX.US,D,20050302,000000,11.66,11.89,11.3,11.41,565363,0
+VRTX.US,D,20050303,000000,11.44,11.96,11.08,11.45,479564,0
+VRTX.US,D,20050304,000000,11.54,11.55,10.66,10.68,756341,0
+VRTX.US,D,20050307,000000,10.66,11,10.36,10.43,576271,0
+VRTX.US,D,20050308,000000,10.47,10.54,10.28,10.35,801813,0
+VRTX.US,D,20050309,000000,10.27,10.46,10.2,10.35,489213,0
+VRTX.US,D,20050310,000000,10.33,10.71,10.33,10.43,571523,0
+VRTX.US,D,20050311,000000,10.41,10.55,10.07,10.14,505459,0
+VRTX.US,D,20050314,000000,10.11,10.75,10.11,10.68,550857,0
+VRTX.US,D,20050315,000000,10.74,10.88,10.26,10.34,451987,0
+VRTX.US,D,20050316,000000,10.27,10.5,10.24,10.29,355548,0
+VRTX.US,D,20050317,000000,10.28,10.41,10.09,10.36,390088,0
+VRTX.US,D,20050318,000000,10.39,10.57,10.27,10.4,1064051,0
+VRTX.US,D,20050321,000000,10.4,10.5,10.01,10.09,484437,0
+VRTX.US,D,20050322,000000,10.14,10.19,9.93,10.01,511186,0
+VRTX.US,D,20050323,000000,9.98,10.2,9.86,9.96,589448,0
+VRTX.US,D,20050324,000000,9.97,10.13,9.85,9.92,229075,0
+VRTX.US,D,20050328,000000,9.9,10.15,9.6,9.64,406106,0
+VRTX.US,D,20050329,000000,9.6,9.84,9.2,9.23,623792,0
+VRTX.US,D,20050330,000000,9.24,9.46,9.2,9.46,482072,0
+VRTX.US,D,20050331,000000,9.45,9.45,9.21,9.36,455609,0
+VRTX.US,D,20050401,000000,9.31,9.59,9.06,9.1,521561,0
+VRTX.US,D,20050404,000000,9.2,9.3,8.75,8.83,662790,0
+VRTX.US,D,20050405,000000,8.9,9.1,8.61,9.01,785081,0
+VRTX.US,D,20050406,000000,9.14,9.74,9.12,9.5,694413,0
+VRTX.US,D,20050407,000000,9.6,9.96,9.46,9.96,617792,0
+VRTX.US,D,20050408,000000,9.98,10.15,9.95,10,721605,0
+VRTX.US,D,20050411,000000,10,10.19,9.91,10.03,494385,0
+VRTX.US,D,20050412,000000,9.95,10.16,9.43,10.13,569394,0
+VRTX.US,D,20050413,000000,10.09,10.16,9.55,9.64,487565,0
+VRTX.US,D,20050414,000000,9.62,9.79,9.47,9.51,335379,0
+VRTX.US,D,20050415,000000,9.35,9.87,9.35,9.57,651394,0
+VRTX.US,D,20050418,000000,9.59,9.77,9.32,9.55,494669,0
+VRTX.US,D,20050419,000000,9.57,9.65,9.38,9.46,490141,0
+VRTX.US,D,20050420,000000,9.55,9.55,9.12,9.28,575306,0
+VRTX.US,D,20050421,000000,9.3,9.8,9.3,9.74,488008,0
+VRTX.US,D,20050422,000000,9.83,9.83,9.45,9.69,389263,0
+VRTX.US,D,20050425,000000,9.72,9.98,9.68,9.96,333315,0
+VRTX.US,D,20050426,000000,9.98,10.04,9.22,9.57,836006,0
+VRTX.US,D,20050427,000000,9.55,9.91,9.27,9.45,508930,0
+VRTX.US,D,20050428,000000,9.48,9.51,9.09,9.19,502223,0
+VRTX.US,D,20050429,000000,9.19,9.59,9.03,9.53,398643,0
+VRTX.US,D,20050502,000000,9.58,9.75,9.2,9.42,519768,0
+VRTX.US,D,20050503,000000,9.4,9.68,9.33,9.57,389295,0
+VRTX.US,D,20050504,000000,9.65,9.73,9.5,9.67,489506,0
+VRTX.US,D,20050505,000000,9.68,10,9.58,10,458679,0
+VRTX.US,D,20050506,000000,10.03,10.67,9.87,10.65,696416,0
+VRTX.US,D,20050509,000000,10.73,11.27,10.65,11.19,784088,0
+VRTX.US,D,20050510,000000,12.63,13.82,12.13,13.4,23075682,0
+VRTX.US,D,20050511,000000,13.52,13.6,12.77,13.4,5648208,0
+VRTX.US,D,20050512,000000,13.45,13.93,13.19,13.39,3054551,0
+VRTX.US,D,20050513,000000,13.36,13.62,12.71,12.79,1959235,0
+VRTX.US,D,20050516,000000,12.8,13.2,12.25,12.98,1439197,0
+VRTX.US,D,20050517,000000,12.9,13.37,12.5,13.2,2549915,0
+VRTX.US,D,20050518,000000,13.38,14.05,13.22,13.7,3739341,0
+VRTX.US,D,20050519,000000,13.75,14.42,13.51,14,3204605,0
+VRTX.US,D,20050520,000000,14.46,14.61,14.2,14.55,4152769,0
+VRTX.US,D,20050523,000000,14.47,14.56,13.91,14,2280246,0
+VRTX.US,D,20050524,000000,14.09,14.28,13.91,14.01,1489282,0
+VRTX.US,D,20050525,000000,14.01,14.19,13.78,13.9,964415,0
+VRTX.US,D,20050526,000000,13.79,14.49,13.71,14.08,901301,0
+VRTX.US,D,20050527,000000,14.03,14.18,13.91,14.07,517903,0
+VRTX.US,D,20050531,000000,14.04,14.2,13.92,13.92,948369,0
+VRTX.US,D,20050601,000000,13.1,13.59,13.06,13.42,1773400,0
+VRTX.US,D,20050602,000000,13.28,13.8,13.2,13.49,1107410,0
+VRTX.US,D,20050603,000000,13.42,13.5,12.91,13.07,762890,0
+VRTX.US,D,20050606,000000,13.01,13.08,12.76,12.99,1046878,0
+VRTX.US,D,20050607,000000,12.98,13.35,12.92,13.19,1492047,0
+VRTX.US,D,20050608,000000,13.62,13.7,13.03,13.3,7136146,0
+VRTX.US,D,20050609,000000,13.12,13.19,12.91,12.99,2507346,0
+VRTX.US,D,20050610,000000,12.95,13.29,12.9,13.11,1039858,0
+VRTX.US,D,20050613,000000,13.16,13.4,13.11,13.3,729240,0
+VRTX.US,D,20050614,000000,13.28,13.55,13.14,13.55,963126,0
+VRTX.US,D,20050615,000000,13.57,13.64,12.95,13.23,1285099,0
+VRTX.US,D,20050616,000000,13.25,14.18,13.02,13.95,1885897,0
+VRTX.US,D,20050617,000000,14.03,15.44,13.88,15.3,4211088,0
+VRTX.US,D,20050620,000000,15,16.18,14.89,15.99,3637906,0
+VRTX.US,D,20050621,000000,16.03,16.23,15.85,16,1768514,0
+VRTX.US,D,20050622,000000,16.1,16.15,15.27,15.76,1339275,0
+VRTX.US,D,20050623,000000,15.66,15.98,15.37,15.5,996568,0
+VRTX.US,D,20050624,000000,15.42,15.8,15.36,15.78,1902426,0
+VRTX.US,D,20050627,000000,15.8,16.03,15.37,15.69,894411,0
+VRTX.US,D,20050628,000000,15.82,16.73,15.71,16.24,1729867,0
+VRTX.US,D,20050629,000000,16.23,16.57,16.23,16.52,1226008,0
+VRTX.US,D,20050630,000000,16.58,17.06,16.47,16.85,2261323,0
+VRTX.US,D,20050701,000000,17,17.01,16.08,16.33,2002046,0
+VRTX.US,D,20050705,000000,16.21,16.27,15.91,16.12,1368914,0
+VRTX.US,D,20050706,000000,16.14,16.6,16.02,16.37,813135,0
+VRTX.US,D,20050707,000000,16.15,16.9,16.03,16.83,1223062,0
+VRTX.US,D,20050708,000000,16.83,17.11,16.6,16.99,1437593,0
+VRTX.US,D,20050711,000000,17.15,17.31,16.7,17.01,1290513,0
+VRTX.US,D,20050712,000000,16.95,17.09,16.65,16.82,1765286,0
+VRTX.US,D,20050713,000000,16.8,16.95,16.59,16.77,608437,0
+VRTX.US,D,20050714,000000,16.93,16.99,16.49,16.61,736906,0
+VRTX.US,D,20050715,000000,16.68,16.9,16.12,16.74,1787848,0
+VRTX.US,D,20050718,000000,16.57,16.91,16.51,16.82,800590,0
+VRTX.US,D,20050719,000000,16.99,17,16.35,16.77,880702,0
+VRTX.US,D,20050720,000000,16.65,17.73,16.6,17.67,1510037,0
+VRTX.US,D,20050721,000000,17.59,18.14,17.4,17.73,1377388,0
+VRTX.US,D,20050722,000000,17.8,17.94,16.76,17.14,1377430,0
+VRTX.US,D,20050725,000000,17.03,17.12,16.37,16.37,1254547,0
+VRTX.US,D,20050726,000000,16.27,16.94,16.19,16.94,882867,0
+VRTX.US,D,20050727,000000,17,17,16.64,16.96,735874,0
+VRTX.US,D,20050728,000000,16.77,16.94,15.75,16.24,2012909,0
+VRTX.US,D,20050729,000000,16.2,16.3,15.79,15.95,1021823,0
+VRTX.US,D,20050801,000000,15.93,16.29,15.86,16.11,891187,0
+VRTX.US,D,20050802,000000,16.18,16.53,15.91,16.51,965279,0
+VRTX.US,D,20050803,000000,16.56,16.64,16.01,16.05,1238415,0
+VRTX.US,D,20050804,000000,16,16.2,15.33,15.63,1148207,0
+VRTX.US,D,20050805,000000,15.65,16.59,15.65,16.29,3052365,0
+VRTX.US,D,20050808,000000,16.33,16.33,15.53,15.69,1252806,0
+VRTX.US,D,20050809,000000,15.7,15.94,15.44,15.53,755860,0
+VRTX.US,D,20050810,000000,16.22,16.24,15.6,15.68,1084219,0
+VRTX.US,D,20050811,000000,15.8,16.57,15.72,16.57,1294796,0
+VRTX.US,D,20050812,000000,16.6,17,16.43,16.93,1488815,0
+VRTX.US,D,20050815,000000,16.92,17.08,16.84,17.03,929618,0
+VRTX.US,D,20050816,000000,17.06,17.19,16.5,16.52,1185624,0
+VRTX.US,D,20050817,000000,16.55,16.76,16.4,16.51,592553,0
+VRTX.US,D,20050818,000000,16.49,16.51,16.17,16.37,686942,0
+VRTX.US,D,20050819,000000,17.14,19.2,17.13,18.8,7488015,0
+VRTX.US,D,20050822,000000,18.93,19.01,17.93,18.3,2269885,0
+VRTX.US,D,20050823,000000,18.4,18.4,17.71,17.89,1818309,0
+VRTX.US,D,20050824,000000,17.91,18.56,17.8,18.05,890621,0
+VRTX.US,D,20050825,000000,18.16,18.46,17.8,17.9,699363,0
+VRTX.US,D,20050826,000000,17.9,17.91,17.4,17.45,731975,0
+VRTX.US,D,20050829,000000,17.32,17.93,17.23,17.93,654149,0
+VRTX.US,D,20050830,000000,17.93,17.99,17.62,17.84,1232051,0
+VRTX.US,D,20050831,000000,17.76,18.58,17.71,18.4,1008988,0
+VRTX.US,D,20050901,000000,18.45,18.55,18.02,18.33,907168,0
+VRTX.US,D,20050902,000000,18.25,18.49,17.86,17.9,706989,0
+VRTX.US,D,20050906,000000,17.94,18.47,17.93,18.03,958243,0
+VRTX.US,D,20050907,000000,18.17,18.32,17.42,18.21,760326,0
+VRTX.US,D,20050908,000000,18.2,18.55,17.84,18.04,489586,0
+VRTX.US,D,20050909,000000,18,18.5,18,18.48,974374,0
+VRTX.US,D,20050912,000000,18.42,18.96,18.35,18.71,890426,0
+VRTX.US,D,20050913,000000,18.78,18.98,18.6,18.91,987735,0
+VRTX.US,D,20050914,000000,18.79,19.01,18.24,18.37,698020,0
+VRTX.US,D,20050915,000000,18.5,19,18.45,18.92,880915,0
+VRTX.US,D,20050916,000000,18.87,19.82,18.87,19.4,2494888,0
+VRTX.US,D,20050919,000000,19.22,19.62,19.22,19.28,722702,0
+VRTX.US,D,20050920,000000,19.23,19.63,18.98,19.11,1373117,0
+VRTX.US,D,20050921,000000,19.14,19.39,18.88,19.03,899001,0
+VRTX.US,D,20050922,000000,19.1,19.15,18.49,18.56,811293,0
+VRTX.US,D,20050923,000000,18.63,18.98,18.33,18.96,1082433,0
+VRTX.US,D,20050926,000000,19,19.49,18.92,19.43,1574674,0
+VRTX.US,D,20050927,000000,19.51,19.55,18.8,19.06,884230,0
+VRTX.US,D,20050928,000000,19.1,19.5,18.78,19.48,750463,0
+VRTX.US,D,20050929,000000,19.53,20.97,19.53,20.88,2347459,0
+VRTX.US,D,20050930,000000,21.66,22.68,21.57,22.35,3523166,0
+VRTX.US,D,20051003,000000,22.4,24.51,22.3,24.31,3675834,0
+VRTX.US,D,20051004,000000,24.68,25.67,24.21,24.38,6024048,0
+VRTX.US,D,20051005,000000,24.44,24.52,22.34,22.35,2720956,0
+VRTX.US,D,20051006,000000,22.36,22.46,20.85,21.28,2637704,0
+VRTX.US,D,20051007,000000,21.28,22.55,21.02,21.51,1541091,0
+VRTX.US,D,20051010,000000,21.67,22,21.08,21.29,629132,0
+VRTX.US,D,20051011,000000,21.36,21.7,20.6,20.87,1232052,0
+VRTX.US,D,20051012,000000,21.95,22,20.31,20.79,2599673,0
+VRTX.US,D,20051013,000000,20.86,22.15,20.8,22.13,2654858,0
+VRTX.US,D,20051014,000000,22.44,23.29,22.15,22.7,1868939,0
+VRTX.US,D,20051017,000000,22.82,23.06,22,22.63,1048538,0
+VRTX.US,D,20051018,000000,22.54,22.95,22.37,22.55,1029060,0
+VRTX.US,D,20051019,000000,22.47,22.8,21.4,22.76,1185650,0
+VRTX.US,D,20051020,000000,22.68,22.82,22.23,22.3,865950,0
+VRTX.US,D,20051021,000000,22.3,22.62,21.53,22.35,1519759,0
+VRTX.US,D,20051024,000000,22.37,23.6,22.37,23.49,1366767,0
+VRTX.US,D,20051025,000000,23.55,24,23.27,23.59,965889,0
+VRTX.US,D,20051026,000000,23.48,23.48,21.89,22.4,1969396,0
+VRTX.US,D,20051027,000000,22.27,23.1,22.2,22.26,1176591,0
+VRTX.US,D,20051028,000000,22.26,22.5,21.11,21.7,1044927,0
+VRTX.US,D,20051031,000000,21.7,22.98,21.7,22.75,890451,0
+VRTX.US,D,20051101,000000,22.77,24.23,22.25,23.35,1391572,0
+VRTX.US,D,20051102,000000,23.41,24.47,23.3,24,1519348,0
+VRTX.US,D,20051103,000000,24.37,24.5,23.5,23.79,911363,0
+VRTX.US,D,20051104,000000,23.88,24.23,23.14,23.88,1095445,0
+VRTX.US,D,20051107,000000,24.02,24.5,23.92,24.49,1372578,0
+VRTX.US,D,20051108,000000,24.49,24.72,24.08,24.57,1299204,0
+VRTX.US,D,20051109,000000,24.74,25.7,24.62,25.57,2274553,0
+VRTX.US,D,20051110,000000,25.57,25.86,24.9,25.6,1891318,0
+VRTX.US,D,20051111,000000,26,26.58,25.21,26.33,2114429,0
+VRTX.US,D,20051114,000000,26.9,27,25.9,26.19,1459382,0
+VRTX.US,D,20051115,000000,26.23,26.9,25.65,25.99,1647853,0
+VRTX.US,D,20051116,000000,25.33,25.93,24.68,25.06,2345452,0
+VRTX.US,D,20051117,000000,25.21,26.27,25.19,26.13,1829324,0
+VRTX.US,D,20051118,000000,27.16,27.17,25.94,26.82,1380038,0
+VRTX.US,D,20051121,000000,24.94,26.22,24.81,26.2,2711812,0
+VRTX.US,D,20051122,000000,26.29,26.5,25.88,26.37,1345775,0
+VRTX.US,D,20051123,000000,26.26,26.46,25.95,26.26,869813,0
+VRTX.US,D,20051125,000000,26.32,26.32,26,26.04,371771,0
+VRTX.US,D,20051128,000000,26.24,26.24,24.88,25.35,1781369,0
+VRTX.US,D,20051129,000000,25.54,25.59,24.8,25.16,1397414,0
+VRTX.US,D,20051130,000000,25.26,25.57,24.78,25.5,1874599,0
+VRTX.US,D,20051201,000000,25.55,25.8,25.16,25.7,1323597,0
+VRTX.US,D,20051202,000000,25.65,25.75,24.8,25.04,1390172,0
+VRTX.US,D,20051205,000000,25.04,25.26,24.71,25.18,720815,0
+VRTX.US,D,20051206,000000,25.07,25.14,24.55,24.74,1287848,0
+VRTX.US,D,20051207,000000,25.2,25.42,24.69,25.1,801289,0
+VRTX.US,D,20051208,000000,25.68,26.05,25.26,25.86,2106310,0
+VRTX.US,D,20051209,000000,25.74,26.55,25.73,26.48,950010,0
+VRTX.US,D,20051212,000000,26.58,26.71,26,26.25,1043248,0
+VRTX.US,D,20051213,000000,26.7,27.48,26.11,27.26,1268414,0
+VRTX.US,D,20051214,000000,27.49,27.83,27.25,27.35,1624975,0
+VRTX.US,D,20051215,000000,27.48,28,27.27,27.7,1505164,0
+VRTX.US,D,20051216,000000,27.97,28,27.34,27.69,1594169,0
+VRTX.US,D,20051219,000000,27.84,27.84,27,27.09,998366,0
+VRTX.US,D,20051220,000000,27,27.52,26.67,27.38,910183,0
+VRTX.US,D,20051221,000000,27.38,28,27.03,27.91,1342397,0
+VRTX.US,D,20051222,000000,27.98,29,27.84,28.92,1112949,0
+VRTX.US,D,20051223,000000,29.03,29.24,28.63,28.79,566871,0
+VRTX.US,D,20051227,000000,28.9,29.1,27.99,28.2,612842,0
+VRTX.US,D,20051228,000000,28.15,28.38,27.55,28.12,767292,0
+VRTX.US,D,20051229,000000,28.2,28.26,27.44,27.48,517127,0
+VRTX.US,D,20051230,000000,27.42,27.85,26.61,27.67,963449,0
+VRTX.US,D,20060103,000000,27.88,28.2,26.5,27.9,1218497,0
+VRTX.US,D,20060104,000000,27.8,28.77,27.8,28.31,994206,0
+VRTX.US,D,20060105,000000,28.36,29.51,28.03,29.48,1293462,0
+VRTX.US,D,20060106,000000,30.29,31.41,29.91,31.28,2001274,0
+VRTX.US,D,20060109,000000,31.93,34.25,31.32,33.1,4804339,0
+VRTX.US,D,20060110,000000,33.09,34.08,32.82,34.04,2006467,0
+VRTX.US,D,20060111,000000,34.25,34.98,33.87,33.92,1987827,0
+VRTX.US,D,20060112,000000,33.76,34.25,33,33.67,1421065,0
+VRTX.US,D,20060113,000000,33.65,33.97,33.23,33.85,916303,0
+VRTX.US,D,20060117,000000,33.6,34.2,33.31,33.59,730787,0
+VRTX.US,D,20060118,000000,32.96,34.6,32.06,34.36,1232879,0
+VRTX.US,D,20060119,000000,34.8,35.2,34,34.69,1129089,0
+VRTX.US,D,20060120,000000,35.1,35.69,34.01,34.44,1592580,0
+VRTX.US,D,20060123,000000,34.54,34.56,32.81,33.46,1693645,0
+VRTX.US,D,20060124,000000,33.54,33.75,33,33.54,1062406,0
+VRTX.US,D,20060125,000000,33.6,34.15,33.26,33.68,962189,0
+VRTX.US,D,20060126,000000,34,34.33,33.6,34.21,689174,0
+VRTX.US,D,20060127,000000,34.34,35.97,34.18,35.95,1545476,0
+VRTX.US,D,20060130,000000,35.98,36.25,34.61,34.82,982371,0
+VRTX.US,D,20060131,000000,34.78,35.78,34.23,35.72,813481,0
+VRTX.US,D,20060201,000000,35.53,36.63,35.53,36.05,1102335,0
+VRTX.US,D,20060202,000000,35.99,36.54,34.75,35.08,982949,0
+VRTX.US,D,20060203,000000,35,35.36,34.43,34.54,1319113,0
+VRTX.US,D,20060206,000000,34.52,34.75,34,34.3,939272,0
+VRTX.US,D,20060207,000000,36.11,37.85,35.8,36.11,4386326,0
+VRTX.US,D,20060208,000000,35.96,36.93,35.86,36.93,1971751,0
+VRTX.US,D,20060209,000000,37.1,37.65,36.21,36.41,1331228,0
+VRTX.US,D,20060210,000000,36.19,36.42,34.65,35.9,1540060,0
+VRTX.US,D,20060213,000000,35.61,35.87,34.33,34.49,959501,0
+VRTX.US,D,20060214,000000,34.63,36.49,34.55,36.17,1449496,0
+VRTX.US,D,20060215,000000,36.26,37.2,36.12,36.72,981799,0
+VRTX.US,D,20060216,000000,36.89,37.5,36.6,37.41,941484,0
+VRTX.US,D,20060217,000000,37.36,38.38,37.01,37.73,1256386,0
+VRTX.US,D,20060221,000000,37.7,37.98,36.21,37.39,1522916,0
+VRTX.US,D,20060222,000000,37.7,38.68,37.23,38.64,1204542,0
+VRTX.US,D,20060223,000000,38.5,42.34,38.5,41.61,4310443,0
+VRTX.US,D,20060224,000000,41.69,43.2,41.61,43.2,2133167,0
+VRTX.US,D,20060227,000000,43.45,44.71,43.01,44.2,2196829,0
+VRTX.US,D,20060228,000000,44.01,44.14,42.11,43.24,2712570,0
+VRTX.US,D,20060301,000000,43.33,44.3,41.75,44.1,1972837,0
+VRTX.US,D,20060302,000000,43.49,44.49,43.26,43.99,1429605,0
+VRTX.US,D,20060303,000000,44,44.35,43.63,43.81,1409308,0
+VRTX.US,D,20060306,000000,43.81,44.23,43.15,43.42,1224160,0
+VRTX.US,D,20060307,000000,43.38,43.38,39.59,39.65,2913017,0
+VRTX.US,D,20060308,000000,38.85,40.78,37.67,40.28,3651410,0
+VRTX.US,D,20060309,000000,36.95,38.13,36.69,37.98,4648258,0
+VRTX.US,D,20060310,000000,37.61,37.85,36.34,37.2,2278058,0
+VRTX.US,D,20060313,000000,37.08,37.72,36.87,36.98,1373212,0
+VRTX.US,D,20060314,000000,36.83,37.75,36.69,37.45,1174705,0
+VRTX.US,D,20060315,000000,37.63,39.47,37.51,39.26,1832041,0
+VRTX.US,D,20060316,000000,39.45,40.09,39.23,39.49,1154364,0
+VRTX.US,D,20060317,000000,39.69,40.59,39.21,40.56,2011546,0
+VRTX.US,D,20060320,000000,40.64,40.9,39.32,40.19,1243481,0
+VRTX.US,D,20060321,000000,40.15,40.23,37.85,37.95,1569472,0
+VRTX.US,D,20060322,000000,37.78,38.2,36.95,37.85,1623422,0
+VRTX.US,D,20060323,000000,37.68,37.83,35.64,36.05,1938765,0
+VRTX.US,D,20060324,000000,36.11,37.04,36,36.45,1313536,0
+VRTX.US,D,20060327,000000,36.45,36.65,35.45,35.56,1113861,0
+VRTX.US,D,20060328,000000,35.36,35.56,34.68,34.92,1126404,0
+VRTX.US,D,20060329,000000,34.86,36.5,34.72,35.89,1171250,0
+VRTX.US,D,20060330,000000,35.87,36.43,34.81,35.31,1243579,0
+VRTX.US,D,20060331,000000,35.2,36.6,35.13,36.59,1757559,0
+VRTX.US,D,20060403,000000,36.64,36.98,35.6,35.85,1350581,0
+VRTX.US,D,20060404,000000,35.81,36.58,35.5,36.38,1248370,0
+VRTX.US,D,20060405,000000,36.3,36.87,35.8,36.41,1052743,0
+VRTX.US,D,20060406,000000,36.43,36.43,33.39,33.78,2646920,0
+VRTX.US,D,20060407,000000,33.81,33.85,31.1,32.31,3579071,0
+VRTX.US,D,20060410,000000,32.65,34.74,32.52,33.72,3325260,0
+VRTX.US,D,20060411,000000,33.72,34.06,32.52,32.7,1791124,0
+VRTX.US,D,20060412,000000,34.1,35.6,34,35.13,2749960,0
+VRTX.US,D,20060413,000000,35.02,36.21,34.76,35.76,1196322,0
+VRTX.US,D,20060417,000000,35.8,36.59,35.2,35.47,1332675,0
+VRTX.US,D,20060418,000000,35.57,37.48,35.57,37.28,1528559,0
+VRTX.US,D,20060419,000000,37.5,39.57,37.3,39.5,3396774,0
+VRTX.US,D,20060420,000000,39.35,40,38.9,39.26,1900461,0
+VRTX.US,D,20060421,000000,39.7,39.96,38.5,39.17,1515484,0
+VRTX.US,D,20060424,000000,38.91,39,37.36,38.37,1447869,0
+VRTX.US,D,20060425,000000,38.5,38.5,36.68,37.5,1268464,0
+VRTX.US,D,20060426,000000,35.78,35.97,33.6,34.82,4025070,0
+VRTX.US,D,20060427,000000,34.71,36.49,34.52,35.96,2609652,0
+VRTX.US,D,20060428,000000,35.65,36.75,35.62,36.37,1115538,0
+VRTX.US,D,20060501,000000,37.25,37.45,35.32,35.65,1735929,0
+VRTX.US,D,20060502,000000,35.6,35.65,34.24,34.51,1590333,0
+VRTX.US,D,20060503,000000,34.27,35.36,34.23,35.02,1542556,0
+VRTX.US,D,20060504,000000,34.94,35.73,34.63,35.59,817767,0
+VRTX.US,D,20060505,000000,35.88,37.19,35.75,36.95,1074728,0
+VRTX.US,D,20060508,000000,37,37.15,36.07,36.31,549341,0
+VRTX.US,D,20060509,000000,36.15,36.33,35.46,35.65,681744,0
+VRTX.US,D,20060510,000000,35.45,36.14,34.92,35.28,828311,0
+VRTX.US,D,20060511,000000,35.5,36.13,34.85,35.3,1375458,0
+VRTX.US,D,20060512,000000,35.01,35.24,33.39,34.24,1588511,0
+VRTX.US,D,20060515,000000,33.73,34.07,32.52,33.21,1505829,0
+VRTX.US,D,20060516,000000,33.2,33.37,32.05,32.32,1451488,0
+VRTX.US,D,20060517,000000,31.98,32.67,30.56,31.03,1789924,0
+VRTX.US,D,20060518,000000,31.1,31.93,29,29.26,2479844,0
+VRTX.US,D,20060519,000000,29.49,30.8,29.13,30.25,2048002,0
+VRTX.US,D,20060522,000000,30.05,30.47,29.1,29.45,2036953,0
+VRTX.US,D,20060523,000000,29.91,31.65,29.91,30.75,2419103,0
+VRTX.US,D,20060524,000000,31.45,32.28,30.33,31.9,2625459,0
+VRTX.US,D,20060525,000000,32.19,33.79,32.1,33.23,1591868,0
+VRTX.US,D,20060526,000000,33.1,33.84,32.72,33.75,994936,0
+VRTX.US,D,20060530,000000,33.58,33.9,32.5,32.62,1082730,0
+VRTX.US,D,20060531,000000,32.87,35,32.85,34.5,4798763,0
+VRTX.US,D,20060601,000000,34.5,34.91,33.74,34.35,1666972,0
+VRTX.US,D,20060602,000000,34.6,34.97,34.07,34.67,1116305,0
+VRTX.US,D,20060605,000000,34.5,34.72,31.38,31.44,2146399,0
+VRTX.US,D,20060606,000000,31.44,32.9,30.7,31.89,1573242,0
+VRTX.US,D,20060607,000000,31.76,33.03,31.41,31.75,1000247,0
+VRTX.US,D,20060608,000000,31.51,32.21,30.47,31.91,1535724,0
+VRTX.US,D,20060609,000000,32.21,33.19,31.42,32,1329317,0
+VRTX.US,D,20060612,000000,31.88,32.36,30.2,30.41,1345336,0
+VRTX.US,D,20060613,000000,30.53,31.33,29.5,29.78,1240552,0
+VRTX.US,D,20060614,000000,29.69,31.48,29.68,31.35,1461467,0
+VRTX.US,D,20060615,000000,31.58,33.29,31.5,32.98,1688652,0
+VRTX.US,D,20060616,000000,33,33.27,32.28,33.06,2752402,0
+VRTX.US,D,20060619,000000,32.97,32.98,30.79,31.06,1451961,0
+VRTX.US,D,20060620,000000,31.14,31.65,30.73,31.18,952637,0
+VRTX.US,D,20060621,000000,31.15,32.97,30.56,32.67,1203379,0
+VRTX.US,D,20060622,000000,32.58,32.76,30.82,30.99,1836425,0
+VRTX.US,D,20060623,000000,30.81,31.95,30.14,31.66,754362,0
+VRTX.US,D,20060626,000000,31.85,32.53,31.65,32.15,815075,0
+VRTX.US,D,20060627,000000,32.03,32.19,29.94,30.22,1070785,0
+VRTX.US,D,20060628,000000,30.39,30.64,29.18,29.62,1399204,0
+VRTX.US,D,20060629,000000,30.12,32.03,29.69,32.03,1647063,0
+VRTX.US,D,20060630,000000,36.01,36.75,34.13,36.71,15111702,0
+VRTX.US,D,20060703,000000,36.45,36.83,35.52,36.57,1151678,0
+VRTX.US,D,20060705,000000,36.25,36.25,35.25,35.56,1625589,0
+VRTX.US,D,20060706,000000,35.6,36.86,35.3,36.39,988354,0
+VRTX.US,D,20060707,000000,36.2,36.38,35.4,35.91,1154018,0
+VRTX.US,D,20060710,000000,36,36.7,34.9,35.22,684768,0
+VRTX.US,D,20060711,000000,35.14,35.91,34.82,35.84,785704,0
+VRTX.US,D,20060712,000000,35.7,37.1,35.6,36.14,1250979,0
+VRTX.US,D,20060713,000000,36,36.12,34.26,34.61,1076421,0
+VRTX.US,D,20060714,000000,35.3,35.38,33.66,34.29,1296478,0
+VRTX.US,D,20060717,000000,34.24,34.7,33.32,33.51,861184,0
+VRTX.US,D,20060718,000000,33.58,33.96,32.26,32.94,996597,0
+VRTX.US,D,20060719,000000,33.04,35.35,32.78,35.24,1315214,0
+VRTX.US,D,20060720,000000,35.37,35.87,34.84,34.99,1087261,0
+VRTX.US,D,20060721,000000,35.13,35.13,33.69,34.36,824182,0
+VRTX.US,D,20060724,000000,34.37,35.38,34.25,35.05,713850,0
+VRTX.US,D,20060725,000000,34.95,35.77,34.62,35.6,776035,0
+VRTX.US,D,20060726,000000,35.32,35.94,34.76,35.55,544603,0
+VRTX.US,D,20060727,000000,35.07,35.1,32.6,33.37,1958336,0
+VRTX.US,D,20060728,000000,33.41,34.33,32.95,34.25,983429,0
+VRTX.US,D,20060731,000000,34.11,34.13,32.89,33.52,1231858,0
+VRTX.US,D,20060801,000000,33.23,33.44,32.05,32.51,1064799,0
+VRTX.US,D,20060802,000000,32.73,33.05,32.19,32.35,1124655,0
+VRTX.US,D,20060803,000000,32.06,32.87,31.59,32.7,1040757,0
+VRTX.US,D,20060804,000000,32.88,33.66,31.94,32.27,910073,0
+VRTX.US,D,20060807,000000,32.28,32.28,31.55,31.67,887693,0
+VRTX.US,D,20060808,000000,31.76,31.77,30.29,30.59,1462487,0
+VRTX.US,D,20060809,000000,30.88,31.36,29.88,30.12,1034847,0
+VRTX.US,D,20060810,000000,30.05,30.97,29.75,30.44,1227388,0
+VRTX.US,D,20060811,000000,30.49,30.71,30.05,30.39,769052,0
+VRTX.US,D,20060814,000000,30.82,31.5,30.54,30.63,609370,0
+VRTX.US,D,20060815,000000,31.35,31.74,30.6,31.57,694012,0
+VRTX.US,D,20060816,000000,31.85,32.34,31.74,32.27,711897,0
+VRTX.US,D,20060817,000000,32.32,32.94,32,32.71,659508,0
+VRTX.US,D,20060818,000000,32.79,32.94,32,32.71,558348,0
+VRTX.US,D,20060821,000000,32.43,33.1,32.04,32.34,718279,0
+VRTX.US,D,20060822,000000,32.45,32.99,32.25,32.71,540968,0
+VRTX.US,D,20060823,000000,32.87,32.87,32.44,32.74,694077,0
+VRTX.US,D,20060824,000000,32.83,33.02,32.04,32.26,442504,0
+VRTX.US,D,20060825,000000,33.34,35.74,32.91,35.43,2163585,0
+VRTX.US,D,20060828,000000,35.34,35.56,34.88,34.95,972640,0
+VRTX.US,D,20060829,000000,34.86,35.15,34.37,34.57,1266942,0
+VRTX.US,D,20060830,000000,34.6,35.01,34.31,34.98,1045955,0
+VRTX.US,D,20060831,000000,35.67,35.67,34.39,34.45,1090905,0
+VRTX.US,D,20060901,000000,34.63,36.31,34.62,36.21,1419113,0
+VRTX.US,D,20060905,000000,36.34,36.5,35.79,36.15,855933,0
+VRTX.US,D,20060906,000000,36.15,36.2,34.66,34.81,968022,0
+VRTX.US,D,20060907,000000,34.85,35.42,34.11,34.74,833230,0
+VRTX.US,D,20060908,000000,34.8,35.53,34.75,35.34,1025187,0
+VRTX.US,D,20060911,000000,35.19,35.38,34.13,34.82,804751,0
+VRTX.US,D,20060912,000000,34.05,34.62,32.77,34.59,2010914,0
+VRTX.US,D,20060913,000000,34.38,34.39,33.41,34.34,1661931,0
+VRTX.US,D,20060914,000000,34.1,34.42,33.5,33.52,1236098,0
+VRTX.US,D,20060915,000000,33.84,33.9,32.63,32.98,5791978,0
+VRTX.US,D,20060918,000000,33.11,33.11,32.3,32.6,1567044,0
+VRTX.US,D,20060919,000000,32.47,32.92,32.19,32.22,1313039,0
+VRTX.US,D,20060920,000000,33.15,33.6,32.76,33.25,2290462,0
+VRTX.US,D,20060921,000000,33.2,33.5,32.25,32.83,978828,0
+VRTX.US,D,20060922,000000,32.69,32.94,31.61,31.7,1480692,0
+VRTX.US,D,20060925,000000,31.6,32.21,31.4,31.65,1574255,0
+VRTX.US,D,20060926,000000,31.7,31.8,31.47,31.74,1465647,0
+VRTX.US,D,20060927,000000,31.9,32.96,31.71,32.74,1480408,0
+VRTX.US,D,20060928,000000,34.15,34.41,33.05,33.39,1916481,0
+VRTX.US,D,20060929,000000,33.52,33.78,32.76,33.65,1642153,0
+VRTX.US,D,20061002,000000,33.5,34.58,33.33,34.06,2078588,0
+VRTX.US,D,20061003,000000,34,34.81,33.28,33.99,1375877,0
+VRTX.US,D,20061004,000000,33.88,34.9,33.85,34.88,1049322,0
+VRTX.US,D,20061005,000000,34.72,36.99,34.53,36.79,2198627,0
+VRTX.US,D,20061006,000000,36.79,37,36,36.71,1582936,0
+VRTX.US,D,20061009,000000,36.47,37.35,36.25,37.15,996675,0
+VRTX.US,D,20061010,000000,36.8,37.93,34.95,36.11,2384900,0
+VRTX.US,D,20061011,000000,35.81,36.58,35.12,35.78,1165122,0
+VRTX.US,D,20061012,000000,35.78,36.4,35.53,36.29,821165,0
+VRTX.US,D,20061013,000000,36.32,36.36,35.3,36.09,1424682,0
+VRTX.US,D,20061016,000000,36,36.94,35.64,36.77,952396,0
+VRTX.US,D,20061017,000000,36.49,36.79,35.54,36.14,1474005,0
+VRTX.US,D,20061018,000000,36.19,37.16,35.91,36.17,1066448,0
+VRTX.US,D,20061019,000000,36.56,36.97,36.08,36.24,1354947,0
+VRTX.US,D,20061020,000000,36.38,36.46,34,34.15,5038622,0
+VRTX.US,D,20061023,000000,34.04,34.15,32.95,33.69,2285401,0
+VRTX.US,D,20061024,000000,33.49,33.87,32.5,33.32,1561125,0
+VRTX.US,D,20061025,000000,33.38,33.75,33.16,33.63,875483,0
+VRTX.US,D,20061026,000000,33.79,34.81,33.65,34.57,1501684,0
+VRTX.US,D,20061027,000000,40,41.56,39.36,40.66,14521674,0
+VRTX.US,D,20061030,000000,40.19,40.44,39.25,39.92,2729154,0
+VRTX.US,D,20061031,000000,39.81,40.67,39.78,40.6,1744377,0
+VRTX.US,D,20061101,000000,40.66,41.01,39.75,39.78,1416048,0
+VRTX.US,D,20061102,000000,39.58,39.82,38.83,39.66,1043027,0
+VRTX.US,D,20061103,000000,39.81,40.09,38.88,39.56,924296,0
+VRTX.US,D,20061106,000000,39.71,40.75,39.44,40.27,1163996,0
+VRTX.US,D,20061107,000000,40.37,43,40.37,41.95,3105715,0
+VRTX.US,D,20061108,000000,41.5,42.92,40.93,41.94,1426826,0
+VRTX.US,D,20061109,000000,42.14,42.42,40.82,41.14,1159746,0
+VRTX.US,D,20061110,000000,41.06,42.19,40.32,42.12,1634442,0
+VRTX.US,D,20061113,000000,42,43.45,41.88,42.48,1268769,0
+VRTX.US,D,20061114,000000,42.42,43,41.84,42.69,1258629,0
+VRTX.US,D,20061115,000000,42.89,44.26,42.83,43.96,1780187,0
+VRTX.US,D,20061116,000000,44.74,45,44.13,44.66,1568436,0
+VRTX.US,D,20061117,000000,44.76,44.8,44.04,44.5,1001698,0
+VRTX.US,D,20061120,000000,44.31,45.34,44.17,45.12,1375237,0
+VRTX.US,D,20061121,000000,44.5,45.2,43.72,44.12,1050529,0
+VRTX.US,D,20061122,000000,44.19,45.01,44,44.9,770515,0
+VRTX.US,D,20061124,000000,44.63,44.99,44.17,44.9,273707,0
+VRTX.US,D,20061127,000000,43.28,44.62,42.72,42.95,1687571,0
+VRTX.US,D,20061128,000000,42.83,44.03,42.61,43.82,2662164,0
+VRTX.US,D,20061129,000000,44.21,44.9,43.63,44.89,1757818,0
+VRTX.US,D,20061130,000000,44.82,45.38,43.95,44.3,1513130,0
+VRTX.US,D,20061201,000000,44.01,44.62,43.4,44.14,1131880,0
+VRTX.US,D,20061204,000000,44.4,44.79,43.39,44.19,1504940,0
+VRTX.US,D,20061205,000000,44.5,44.75,44.32,44.54,1765533,0
+VRTX.US,D,20061206,000000,44.73,44.98,44.2,44.48,919201,0
+VRTX.US,D,20061207,000000,44.41,44.67,43.27,43.59,2052211,0
+VRTX.US,D,20061208,000000,43.57,43.57,42.3,43.23,2465285,0
+VRTX.US,D,20061211,000000,43.59,43.6,39.49,41.14,5631454,0
+VRTX.US,D,20061212,000000,41.2,41.45,39.09,39.4,3010318,0
+VRTX.US,D,20061213,000000,36.34,39.65,36.29,38.7,7976813,0
+VRTX.US,D,20061214,000000,37.81,39.06,37.81,38.71,3174223,0
+VRTX.US,D,20061215,000000,38.89,39.48,38.42,38.93,6487104,0
+VRTX.US,D,20061218,000000,38.63,39.24,38.35,38.56,2105296,0
+VRTX.US,D,20061219,000000,38.36,38.43,37.38,37.99,1192015,0
+VRTX.US,D,20061220,000000,37.89,38.09,37.29,37.45,985899,0
+VRTX.US,D,20061221,000000,37.88,38.39,37.31,37.57,1551966,0
+VRTX.US,D,20061222,000000,37.51,38.27,37.29,37.51,1256519,0
+VRTX.US,D,20061226,000000,37.33,37.58,37,37.18,592643,0
+VRTX.US,D,20061227,000000,37.44,37.93,37.29,37.39,885417,0
+VRTX.US,D,20061228,000000,37.39,38.24,37.17,37.86,960641,0
+VRTX.US,D,20061229,000000,37.7,37.8,37.22,37.42,802626,0
+VRTX.US,D,20070103,000000,37.78,38.25,36,36.9,1804248,0
+VRTX.US,D,20070104,000000,36.91,37.38,36.17,36.99,1820594,0
+VRTX.US,D,20070105,000000,37.02,37.06,35.78,35.81,1552675,0
+VRTX.US,D,20070108,000000,36,36,33.41,33.55,4602637,0
+VRTX.US,D,20070109,000000,33.87,35.09,33.66,33.87,4322442,0
+VRTX.US,D,20070110,000000,33.63,35.58,33.55,35.37,2366403,0
+VRTX.US,D,20070111,000000,35.5,36.2,35.35,36.05,1542234,0
+VRTX.US,D,20070112,000000,36,38.34,36,37.8,2704951,0
+VRTX.US,D,20070116,000000,38.5,38.95,37.82,38.42,2883251,0
+VRTX.US,D,20070117,000000,38.12,38.7,37.6,37.89,2062168,0
+VRTX.US,D,20070118,000000,38.03,38.42,37.19,37.32,1343189,0
+VRTX.US,D,20070119,000000,37.38,37.8,36.84,36.9,1846186,0
+VRTX.US,D,20070122,000000,36.98,37,35.9,35.95,1996019,0
+VRTX.US,D,20070123,000000,35.89,36.27,35.66,36.23,2549307,0
+VRTX.US,D,20070124,000000,36.17,36.61,36,36.27,983447,0
+VRTX.US,D,20070125,000000,36.16,36.21,34.62,35.04,1944727,0
+VRTX.US,D,20070126,000000,35.09,35.17,34.24,35.03,1626602,0
+VRTX.US,D,20070129,000000,34.8,35.57,34.73,35.31,1391124,0
+VRTX.US,D,20070130,000000,35.4,35.92,35.18,35.78,1164709,0
+VRTX.US,D,20070131,000000,35.67,35.81,34.89,35.35,1544621,0
+VRTX.US,D,20070201,000000,35.23,35.55,34.21,34.8,1605231,0
+VRTX.US,D,20070202,000000,35.12,35.13,33.69,33.73,2422219,0
+VRTX.US,D,20070205,000000,33.6,33.6,32.44,32.52,2055929,0
+VRTX.US,D,20070206,000000,32.7,33.13,32.23,33.09,1590439,0
+VRTX.US,D,20070207,000000,33.01,33.65,32.69,33.08,1490456,0
+VRTX.US,D,20070208,000000,33.13,33.34,32.73,33.03,935305,0
+VRTX.US,D,20070209,000000,32.95,33.15,32.19,32.36,1073565,0
+VRTX.US,D,20070212,000000,32.2,32.23,31.65,32.01,893321,0
+VRTX.US,D,20070213,000000,31.99,32.54,31.13,31.47,1424641,0
+VRTX.US,D,20070214,000000,31.36,32.26,31.36,32.07,1322851,0
+VRTX.US,D,20070215,000000,31.96,32.11,31.44,31.55,1143816,0
+VRTX.US,D,20070216,000000,31.42,31.66,30.38,30.53,1826164,0
+VRTX.US,D,20070220,000000,30.25,31.81,30.05,31.42,1751265,0
+VRTX.US,D,20070221,000000,31.35,31.52,31.05,31.43,1179847,0
+VRTX.US,D,20070222,000000,31.47,32.36,31.29,32.33,1537978,0
+VRTX.US,D,20070223,000000,32.3,32.97,32.1,32.13,2129647,0
+VRTX.US,D,20070226,000000,32.1,32.23,31.27,31.62,1241005,0
+VRTX.US,D,20070227,000000,31.2,31.85,31.13,31.3,2489697,0
+VRTX.US,D,20070228,000000,31.2,31.34,30.61,30.69,2196078,0
+VRTX.US,D,20070301,000000,30.36,30.53,29.55,30.03,2172906,0
+VRTX.US,D,20070302,000000,29.98,30.15,29.26,29.46,2167160,0
+VRTX.US,D,20070305,000000,29.21,30.05,28.81,28.87,1953004,0
+VRTX.US,D,20070306,000000,29.2,29.67,28.7,29.51,2344555,0
+VRTX.US,D,20070307,000000,29.4,29.6,29.01,29.51,1530763,0
+VRTX.US,D,20070308,000000,29.88,29.94,28.95,29.28,1794214,0
+VRTX.US,D,20070309,000000,29.18,29.73,29.01,29.29,882444,0
+VRTX.US,D,20070312,000000,29.92,30.95,29.69,30.4,1845340,0
+VRTX.US,D,20070313,000000,30.12,30.18,29.05,29.11,1494380,0
+VRTX.US,D,20070314,000000,28.83,28.89,27.82,28.07,3015514,0
+VRTX.US,D,20070315,000000,28.17,28.42,27.8,28.17,1568769,0
+VRTX.US,D,20070316,000000,28.09,28.22,26.98,27.09,3011698,0
+VRTX.US,D,20070319,000000,27.2,27.78,27.09,27.65,2415464,0
+VRTX.US,D,20070320,000000,27.66,28.02,27.31,27.85,1263015,0
+VRTX.US,D,20070321,000000,27.86,28.83,27.54,28.36,2479495,0
+VRTX.US,D,20070322,000000,28.57,28.9,27.99,28.09,1763980,0
+VRTX.US,D,20070323,000000,28.22,28.48,27.81,28.05,955337,0
+VRTX.US,D,20070326,000000,28,28.19,27.58,27.91,848077,0
+VRTX.US,D,20070327,000000,28.29,28.92,27.58,27.59,1707206,0
+VRTX.US,D,20070328,000000,27.64,28.07,27.55,27.87,1747945,0
+VRTX.US,D,20070329,000000,27.96,28.34,27.68,28.12,1219730,0
+VRTX.US,D,20070330,000000,28.16,28.6,27.81,28.04,924620,0
+VRTX.US,D,20070402,000000,28.14,28.43,27.7,27.94,1134564,0
+VRTX.US,D,20070403,000000,28.13,28.96,28.01,28.89,1265288,0
+VRTX.US,D,20070404,000000,29,30,29,29.85,2382714,0
+VRTX.US,D,20070405,000000,29.9,31,29.84,30.92,2191689,0
+VRTX.US,D,20070409,000000,31,31.65,30.95,31.56,2225313,0
+VRTX.US,D,20070410,000000,31.59,32.48,31.5,32.12,3254385,0
+VRTX.US,D,20070411,000000,32.4,32.51,30.6,31.02,2777021,0
+VRTX.US,D,20070412,000000,31.24,32.05,31.02,31.55,3259269,0
+VRTX.US,D,20070413,000000,31.25,31.41,28.96,30.16,6050172,0
+VRTX.US,D,20070416,000000,28.65,29.93,28.27,29.93,8893749,0
+VRTX.US,D,20070417,000000,30,32.2,29.7,31.68,6076499,0
+VRTX.US,D,20070418,000000,31.68,31.99,31.15,31.65,2364102,0
+VRTX.US,D,20070419,000000,31.52,31.66,30.95,31.04,3381022,0
+VRTX.US,D,20070420,000000,31.47,31.99,31.09,31.88,2567073,0
+VRTX.US,D,20070423,000000,31.33,31.86,30.84,31.54,2078086,0
+VRTX.US,D,20070424,000000,31.55,31.55,30.75,31.21,1262761,0
+VRTX.US,D,20070425,000000,31.04,31.34,30.76,31.33,2060576,0
+VRTX.US,D,20070426,000000,31.07,31.5,30.89,31.44,1125321,0
+VRTX.US,D,20070427,000000,31.32,31.55,31,31.36,980914,0
+VRTX.US,D,20070430,000000,31.43,31.53,30.7,30.74,1211173,0
+VRTX.US,D,20070501,000000,30.75,30.89,29.67,30.19,2136610,0
+VRTX.US,D,20070502,000000,30.18,31,30.08,30.73,1557626,0
+VRTX.US,D,20070503,000000,30.6,30.85,30.15,30.77,825460,0
+VRTX.US,D,20070504,000000,30.84,30.97,30.1,30.47,805899,0
+VRTX.US,D,20070507,000000,30.68,30.76,30.33,30.42,1196268,0
+VRTX.US,D,20070508,000000,30.31,30.42,29.63,30.26,1901704,0
+VRTX.US,D,20070509,000000,30.1,30.76,29.94,30.63,2265238,0
+VRTX.US,D,20070510,000000,30.37,30.45,29.48,29.63,2017869,0
+VRTX.US,D,20070511,000000,29.58,30.12,29.4,30.07,1570053,0
+VRTX.US,D,20070514,000000,30.05,30.75,29.95,30.42,1522394,0
+VRTX.US,D,20070515,000000,30.47,32.06,30.23,31.68,3894209,0
+VRTX.US,D,20070516,000000,31.73,32.37,31.34,32.35,2156794,0
+VRTX.US,D,20070517,000000,32.19,32.26,31.19,31.4,1838086,0
+VRTX.US,D,20070518,000000,31.41,31.56,30.83,31.46,1950966,0
+VRTX.US,D,20070521,000000,31.46,31.92,31.3,31.61,1220531,0
+VRTX.US,D,20070522,000000,31.55,31.75,31.35,31.45,1091492,0
+VRTX.US,D,20070523,000000,31.55,31.74,31,31.46,1682118,0
+VRTX.US,D,20070524,000000,31.34,31.45,30.4,30.58,2141826,0
+VRTX.US,D,20070525,000000,30.6,30.84,30.31,30.65,719523,0
+VRTX.US,D,20070529,000000,30.47,30.75,30.14,30.51,934807,0
+VRTX.US,D,20070530,000000,30.44,30.49,29.89,30.13,1363923,0
+VRTX.US,D,20070531,000000,30.03,30.16,29.52,29.9,1821997,0
+VRTX.US,D,20070601,000000,29.93,30.25,29.44,29.66,1562541,0
+VRTX.US,D,20070604,000000,29.48,30.04,29.32,29.47,1367715,0
+VRTX.US,D,20070605,000000,29.43,29.69,29.02,29.53,1238836,0
+VRTX.US,D,20070606,000000,29.48,29.48,28.66,28.75,1466005,0
+VRTX.US,D,20070607,000000,28.55,28.74,27.72,28.08,1845414,0
+VRTX.US,D,20070608,000000,27.8,28,27.38,27.73,1923558,0
+VRTX.US,D,20070611,000000,27.82,27.82,27.05,27.17,1743770,0
+VRTX.US,D,20070612,000000,27.18,27.4,26.63,26.89,2291200,0
+VRTX.US,D,20070613,000000,26.9,27.47,26.71,27.35,3000885,0
+VRTX.US,D,20070614,000000,27.35,27.84,27.3,27.32,1975239,0
+VRTX.US,D,20070615,000000,27.74,28.02,27.51,27.69,2682077,0
+VRTX.US,D,20070618,000000,27.64,27.79,27.18,27.37,1341991,0
+VRTX.US,D,20070619,000000,27.2,27.36,27.07,27.27,1467100,0
+VRTX.US,D,20070620,000000,27.22,27.46,27,27.22,1760364,0
+VRTX.US,D,20070621,000000,27.18,27.22,26.76,26.87,1949379,0
+VRTX.US,D,20070622,000000,26.92,26.93,25.94,26.2,2315266,0
+VRTX.US,D,20070625,000000,26.01,26.44,25.61,26.05,1715472,0
+VRTX.US,D,20070626,000000,26.66,27.09,26.09,26.39,2703052,0
+VRTX.US,D,20070627,000000,26.36,28.14,26.2,28.1,3138513,0
+VRTX.US,D,20070628,000000,28.12,28.88,28,28.62,2767257,0
+VRTX.US,D,20070629,000000,28.8,28.98,28.21,28.56,2032562,0
+VRTX.US,D,20070702,000000,28.59,28.95,28.04,28.39,1408079,0
+VRTX.US,D,20070703,000000,28.36,28.59,28.06,28.16,659523,0
+VRTX.US,D,20070705,000000,28.3,28.83,27.55,28.71,2278606,0
+VRTX.US,D,20070706,000000,28.65,28.79,28.26,28.74,888135,0
+VRTX.US,D,20070709,000000,28.75,28.75,28.01,28.44,1642840,0
+VRTX.US,D,20070710,000000,28.31,28.86,28.05,28.51,1098053,0
+VRTX.US,D,20070711,000000,28.51,28.53,27.97,28.25,1598379,0
+VRTX.US,D,20070712,000000,28.44,29.5,28.19,29.4,1636548,0
+VRTX.US,D,20070713,000000,29.37,29.49,28.8,29.15,1219157,0
+VRTX.US,D,20070716,000000,29.17,29.17,28.67,28.86,775552,0
+VRTX.US,D,20070717,000000,28.81,29.09,28.62,28.9,939478,0
+VRTX.US,D,20070718,000000,28.83,29.23,28.56,29.15,1204468,0
+VRTX.US,D,20070719,000000,29.51,29.86,29.1,29.64,1461703,0
+VRTX.US,D,20070720,000000,29.84,29.84,29,29.32,2122689,0
+VRTX.US,D,20070723,000000,29.52,29.6,28.9,29.24,1341937,0
+VRTX.US,D,20070724,000000,29.09,29.99,28.88,29.72,2363789,0
+VRTX.US,D,20070725,000000,30.19,33,30.15,32.98,6130933,0
+VRTX.US,D,20070726,000000,32.91,33.85,32.39,32.83,3929542,0
+VRTX.US,D,20070727,000000,32.88,33.1,31.85,32.44,2949178,0
+VRTX.US,D,20070730,000000,32.4,32.85,32.09,32.6,2860235,0
+VRTX.US,D,20070731,000000,32.9,33.25,32.3,32.3,1986025,0
+VRTX.US,D,20070801,000000,32.2,32.76,31.98,32.6,1681426,0
+VRTX.US,D,20070802,000000,32.88,33.23,32.54,33.17,1311566,0
+VRTX.US,D,20070803,000000,33.24,33.76,32.83,33.22,2607339,0
+VRTX.US,D,20070806,000000,33.49,36.24,33.23,35.76,4501485,0
+VRTX.US,D,20070807,000000,35.62,38.25,35.45,37.69,5785940,0
+VRTX.US,D,20070808,000000,37.99,39.8,37.4,38.5,4504965,0
+VRTX.US,D,20070809,000000,37.6,39.18,37.48,38.19,4071733,0
+VRTX.US,D,20070810,000000,37.97,38,35.5,36.59,4120466,0
+VRTX.US,D,20070813,000000,37,37.04,35.5,35.95,1822654,0
+VRTX.US,D,20070814,000000,36.2,36.29,35,35.1,1225955,0
+VRTX.US,D,20070815,000000,34.9,36.76,34.7,34.9,1737668,0
+VRTX.US,D,20070816,000000,34.7,36.21,34.23,35.73,2280867,0
+VRTX.US,D,20070817,000000,35.75,36.91,35,36.87,2261047,0
+VRTX.US,D,20070820,000000,36.45,36.91,35.9,36.8,1516625,0
+VRTX.US,D,20070821,000000,36.56,38,36.56,37.41,1405155,0
+VRTX.US,D,20070822,000000,37.9,37.93,36.8,36.96,931705,0
+VRTX.US,D,20070823,000000,37,37.32,36.13,36.38,926103,0
+VRTX.US,D,20070824,000000,36.25,37.36,36.25,37.34,857620,0
+VRTX.US,D,20070827,000000,37.26,37.79,36.86,36.89,768606,0
+VRTX.US,D,20070828,000000,36.71,36.93,36,36.2,952238,0
+VRTX.US,D,20070829,000000,36.51,37.71,35.95,37.66,1149535,0
+VRTX.US,D,20070830,000000,37.39,38.81,37.2,38.12,1484918,0
+VRTX.US,D,20070831,000000,38.73,39.01,38.05,38.96,949422,0
+VRTX.US,D,20070904,000000,39.27,39.95,39.26,39.56,1997955,0
+VRTX.US,D,20070905,000000,39.54,40.1,39.5,39.98,1755294,0
+VRTX.US,D,20070906,000000,40.25,41.42,40.18,40.5,1196477,0
+VRTX.US,D,20070907,000000,40.29,40.6,39.5,39.75,1198417,0
+VRTX.US,D,20070910,000000,39.59,40.5,39.13,39.85,719692,0
+VRTX.US,D,20070911,000000,40.23,40.52,39.84,40.39,718173,0
+VRTX.US,D,20070912,000000,39.96,41,39.79,40.56,590961,0
+VRTX.US,D,20070913,000000,40.97,40.99,39.65,40.1,780513,0
+VRTX.US,D,20070914,000000,39.75,40.59,39.45,40.4,1122592,0
+VRTX.US,D,20070917,000000,40.04,40.3,38.29,38.39,1420412,0
+VRTX.US,D,20070918,000000,38.71,39.4,38.33,39.37,1446961,0
+VRTX.US,D,20070919,000000,39.36,40.1,37.33,38.68,3042562,0
+VRTX.US,D,20070920,000000,38.37,39.33,38.33,38.72,1236137,0
+VRTX.US,D,20070921,000000,38.77,39.34,38.24,38.24,1737459,0
+VRTX.US,D,20070924,000000,38.36,38.69,37.63,38.65,902551,0
+VRTX.US,D,20070925,000000,38.61,38.86,38.06,38.51,1100769,0
+VRTX.US,D,20070926,000000,38.8,39.2,37.88,37.99,1155362,0
+VRTX.US,D,20070927,000000,37.99,38.23,37.61,38,1219487,0
+VRTX.US,D,20070928,000000,37.06,38.41,36.82,38.41,2563439,0
+VRTX.US,D,20071001,000000,38.46,39.48,38.41,38.98,2244232,0
+VRTX.US,D,20071002,000000,39.03,39.03,37.22,37.46,1745673,0
+VRTX.US,D,20071003,000000,37.47,37.98,37.13,37.27,1143117,0
+VRTX.US,D,20071004,000000,37.23,37.91,37.05,37.41,1026476,0
+VRTX.US,D,20071005,000000,37.56,37.56,36.58,37.36,1497664,0
+VRTX.US,D,20071008,000000,37.36,37.36,35.97,36.59,1286623,0
+VRTX.US,D,20071009,000000,36.49,36.51,35.14,35.63,1698013,0
+VRTX.US,D,20071010,000000,35.48,36.6,35.4,36.35,1684700,0
+VRTX.US,D,20071011,000000,36.35,37.23,36.12,36.28,1237518,0
+VRTX.US,D,20071012,000000,36.24,36.97,35.36,35.77,1363637,0
+VRTX.US,D,20071015,000000,35.55,36.51,35.55,36.08,1190152,0
+VRTX.US,D,20071016,000000,36,36.41,35.61,35.81,1138393,0
+VRTX.US,D,20071017,000000,36.16,36.44,34.86,35.82,991244,0
+VRTX.US,D,20071018,000000,32.7,33,28.78,31.1,16416317,0
+VRTX.US,D,20071019,000000,30.78,31.53,29.5,30.73,3391048,0
+VRTX.US,D,20071022,000000,30.56,32.2,30.17,31.82,2934788,0
+VRTX.US,D,20071023,000000,31.52,32.26,31.15,32.26,2022531,0
+VRTX.US,D,20071024,000000,31.94,32.29,31.03,31.87,1779586,0
+VRTX.US,D,20071025,000000,32.3,32.6,31.65,32.3,1720253,0
+VRTX.US,D,20071026,000000,32.56,32.79,31.85,32.31,1459637,0
+VRTX.US,D,20071029,000000,32.09,32.94,32,32.94,1452418,0
+VRTX.US,D,20071030,000000,31.66,32.49,31.62,31.94,2496755,0
+VRTX.US,D,20071031,000000,31.94,32.39,31.29,32.34,1909729,0
+VRTX.US,D,20071101,000000,32.3,32.34,31.5,31.64,1711320,0
+VRTX.US,D,20071102,000000,28.8,29.87,26.65,28.9,9227730,0
+VRTX.US,D,20071105,000000,25.97,26,22.92,24.08,11767034,0
+VRTX.US,D,20071106,000000,24.01,26.25,24.01,25.05,6810476,0
+VRTX.US,D,20071107,000000,24.81,25.28,24.38,24.77,3103214,0
+VRTX.US,D,20071108,000000,25.88,26.12,24.77,25.56,3601782,0
+VRTX.US,D,20071109,000000,25.15,26.31,24.83,25.42,2379245,0
+VRTX.US,D,20071112,000000,25.4,26.99,25.1,26.06,2669203,0
+VRTX.US,D,20071113,000000,26.06,26.34,25.4,26.23,2269336,0
+VRTX.US,D,20071114,000000,26.08,26.66,25.61,25.96,1746141,0
+VRTX.US,D,20071115,000000,26,27.15,25.72,26.12,2142468,0
+VRTX.US,D,20071116,000000,26.33,26.51,25.68,25.71,1536551,0
+VRTX.US,D,20071119,000000,25.63,25.63,24.84,25.08,2475310,0
+VRTX.US,D,20071120,000000,25.35,25.86,23.87,24.57,2825497,0
+VRTX.US,D,20071121,000000,23.1,23.82,22.95,23.54,3420484,0
+VRTX.US,D,20071123,000000,23.51,24.1,23.35,24,730235,0
+VRTX.US,D,20071126,000000,24.08,24.53,23.67,23.76,1215741,0
+VRTX.US,D,20071127,000000,24.11,24.54,23.54,24.22,1796894,0
+VRTX.US,D,20071128,000000,24.55,25.24,24.35,25.12,1796074,0
+VRTX.US,D,20071129,000000,25.08,25.24,24.61,25.1,1183835,0
+VRTX.US,D,20071130,000000,25.3,25.58,25.05,25.39,1482646,0
+VRTX.US,D,20071203,000000,25.04,25.26,24.61,25,1491150,0
+VRTX.US,D,20071204,000000,24.95,25.22,24.7,24.82,1570953,0
+VRTX.US,D,20071205,000000,25.29,25.7,25.1,25.5,1607494,0
+VRTX.US,D,20071206,000000,25.45,26.06,25.1,25.91,1615275,0
+VRTX.US,D,20071207,000000,25.69,26.05,25.23,25.49,1048623,0
+VRTX.US,D,20071210,000000,25.49,25.72,25.09,25.47,1619421,0
+VRTX.US,D,20071211,000000,25.41,26.06,25.07,25.17,1756277,0
+VRTX.US,D,20071212,000000,25.79,25.94,24.75,25.13,2128651,0
+VRTX.US,D,20071213,000000,24.25,25.07,24.19,24.92,1166032,0
+VRTX.US,D,20071214,000000,24.75,25.01,24.48,24.85,1103659,0
+VRTX.US,D,20071217,000000,24.98,25.18,24.38,24.39,1477940,0
+VRTX.US,D,20071218,000000,24.44,25.06,24.28,24.93,1391919,0
+VRTX.US,D,20071219,000000,24.82,25.18,24.47,24.82,1017816,0
+VRTX.US,D,20071220,000000,25,25.1,24.58,24.99,1374983,0
+VRTX.US,D,20071221,000000,25.49,25.8,24.48,24.92,2463025,0
+VRTX.US,D,20071224,000000,24.91,25,24.57,24.91,446448,0
+VRTX.US,D,20071226,000000,24.7,25,24.64,24.78,963817,0
+VRTX.US,D,20071227,000000,24.85,24.95,23.77,23.84,1172354,0
+VRTX.US,D,20071228,000000,23.94,24.2,23.05,23.47,1446452,0
+VRTX.US,D,20071231,000000,23.2,23.64,22.8,23.23,1518121,0
+VRTX.US,D,20080102,000000,23.25,23.51,22.93,23.15,1421587,0
+VRTX.US,D,20080103,000000,21.86,22.64,20.71,21.44,5570612,0
+VRTX.US,D,20080104,000000,21.3,22.2,20.92,21.5,3378595,0
+VRTX.US,D,20080107,000000,21.26,21.57,20.74,20.94,2337184,0
+VRTX.US,D,20080108,000000,20.96,22.18,20.85,21.86,2756631,0
+VRTX.US,D,20080109,000000,21.6,21.96,21.29,21.71,2279775,0
+VRTX.US,D,20080110,000000,21.56,22.64,21.56,22.36,1925193,0
+VRTX.US,D,20080111,000000,22.08,22.89,22,22.6,1447861,0
+VRTX.US,D,20080114,000000,22.89,22.91,22.29,22.41,1592886,0
+VRTX.US,D,20080115,000000,21.16,23.05,21.15,22.73,2423888,0
+VRTX.US,D,20080116,000000,24.08,24.67,23.34,23.7,3553058,0
+VRTX.US,D,20080117,000000,23.89,24.27,23.14,23.52,2668663,0
+VRTX.US,D,20080118,000000,23.38,23.52,22.42,22.83,2820717,0
+VRTX.US,D,20080122,000000,22.26,23.01,22.11,22.37,1769644,0
+VRTX.US,D,20080123,000000,20.2,21.45,19.13,20.02,8026293,0
+VRTX.US,D,20080124,000000,19.75,19.85,18.8,19.26,4580311,0
+VRTX.US,D,20080125,000000,19.39,19.39,18.81,19.17,3596684,0
+VRTX.US,D,20080128,000000,19.22,20.6,19.12,20.26,2442778,0
+VRTX.US,D,20080129,000000,20.5,21.3,20.47,20.65,2116707,0
+VRTX.US,D,20080130,000000,20.51,20.66,20.06,20.06,1639895,0
+VRTX.US,D,20080131,000000,20.14,20.44,19.92,20.36,1570259,0
+VRTX.US,D,20080201,000000,20.51,20.86,19.86,20.57,1630917,0
+VRTX.US,D,20080204,000000,20.49,20.59,20.08,20.3,1888475,0
+VRTX.US,D,20080205,000000,20.07,20.09,19.47,19.64,1780476,0
+VRTX.US,D,20080206,000000,19.86,19.86,19.02,19.38,2490726,0
+VRTX.US,D,20080207,000000,19.25,19.38,18.48,19.01,2258578,0
+VRTX.US,D,20080208,000000,18.96,19.25,17.59,18.1,3577800,0
+VRTX.US,D,20080211,000000,18.25,18.26,17.86,18.21,2202295,0
+VRTX.US,D,20080212,000000,16.38,17.29,16.04,17.14,12941958,0
+VRTX.US,D,20080213,000000,18.35,19.54,18.12,19.14,10082568,0
+VRTX.US,D,20080214,000000,19.01,19.13,18.35,18.48,3569315,0
+VRTX.US,D,20080215,000000,18.35,18.5,17.79,18.39,3104228,0
+VRTX.US,D,20080219,000000,18.6,18.6,17.79,17.8,3475780,0
+VRTX.US,D,20080220,000000,17.69,18.08,17.37,18.06,3356762,0
+VRTX.US,D,20080221,000000,18,18.11,17.62,17.73,3531465,0
+VRTX.US,D,20080222,000000,17.65,18.14,17.57,18.09,3810995,0
+VRTX.US,D,20080225,000000,18.27,19.57,18.19,18.48,6400802,0
+VRTX.US,D,20080226,000000,18.5,19.52,18.22,19.14,3013129,0
+VRTX.US,D,20080227,000000,19.16,19.23,18.38,18.62,1732426,0
+VRTX.US,D,20080228,000000,18.52,18.77,18.2,18.42,1636765,0
+VRTX.US,D,20080229,000000,18.25,18.35,17.18,17.5,3363941,0
+VRTX.US,D,20080303,000000,17.48,17.89,17.36,17.58,1673093,0
+VRTX.US,D,20080304,000000,17.53,17.53,16.94,17.41,1894673,0
+VRTX.US,D,20080305,000000,17.42,17.69,16.81,16.95,2056759,0
+VRTX.US,D,20080306,000000,16.86,17.18,15.91,15.92,2660599,0
+VRTX.US,D,20080307,000000,15.86,16.2,15.47,16.06,3356747,0
+VRTX.US,D,20080310,000000,16.03,16.03,14.52,14.59,3226038,0
+VRTX.US,D,20080311,000000,15.1,15.16,13.84,14.82,5009600,0
+VRTX.US,D,20080312,000000,14.99,16,14.95,15.5,4424299,0
+VRTX.US,D,20080313,000000,15.49,15.62,14.99,15.3,4081101,0
+VRTX.US,D,20080314,000000,15.43,15.53,14.89,15.44,3304005,0
+VRTX.US,D,20080317,000000,15.07,15.36,14.54,14.72,2366069,0
+VRTX.US,D,20080318,000000,14.9,15.04,14.22,15.02,3066477,0
+VRTX.US,D,20080319,000000,14.97,15.86,14.97,15.55,3306590,0
+VRTX.US,D,20080320,000000,15.55,16.54,15.45,16.46,4214843,0
+VRTX.US,D,20080324,000000,16.47,18.11,16.47,17.89,3678439,0
+VRTX.US,D,20080325,000000,18,18.66,17.9,18.2,3018758,0
+VRTX.US,D,20080326,000000,18.08,18.42,17.67,17.83,1546434,0
+VRTX.US,D,20080327,000000,18.24,20.17,18.1,19.23,5029576,0
+VRTX.US,D,20080328,000000,19.27,19.47,18.55,18.66,2600762,0
+VRTX.US,D,20080331,000000,20.34,24.2,19.99,23.89,17812387,0
+VRTX.US,D,20080401,000000,23.4,25.6,23.4,25.41,9992071,0
+VRTX.US,D,20080402,000000,25.31,25.52,24.59,24.81,4340208,0
+VRTX.US,D,20080403,000000,24.92,25.92,24.59,25.4,2867826,0
+VRTX.US,D,20080404,000000,25.54,26.55,25.44,26.29,3337176,0
+VRTX.US,D,20080407,000000,26.24,26.43,25.77,25.9,1514196,0
+VRTX.US,D,20080408,000000,25.85,26.29,25.6,26.09,1607990,0
+VRTX.US,D,20080409,000000,26.34,26.51,25.36,26.49,2691680,0
+VRTX.US,D,20080410,000000,26.56,27.24,26.15,26.29,3381236,0
+VRTX.US,D,20080411,000000,26.2,26.29,25.38,25.65,1411209,0
+VRTX.US,D,20080414,000000,25.65,26.03,25.15,25.9,1810431,0
+VRTX.US,D,20080415,000000,25.89,26.13,24.88,25.9,2438476,0
+VRTX.US,D,20080416,000000,25.87,26.42,25.75,26.07,1828255,0
+VRTX.US,D,20080417,000000,26,26.69,25.47,25.47,1650649,0
+VRTX.US,D,20080418,000000,25.95,26.38,25.3,25.76,2237275,0
+VRTX.US,D,20080421,000000,25.7,26.73,25.49,26.33,1779300,0
+VRTX.US,D,20080422,000000,26.65,28.66,26.54,27,4155300,0
+VRTX.US,D,20080423,000000,27.3,27.44,25.09,25.95,3974088,0
+VRTX.US,D,20080424,000000,24.9,25.34,23.75,24.9,4737581,0
+VRTX.US,D,20080425,000000,24.85,25.73,24.49,25.72,2523351,0
+VRTX.US,D,20080428,000000,26,26.2,24.89,25.77,3078392,0
+VRTX.US,D,20080429,000000,25.91,26.64,25.8,26.39,2330037,0
+VRTX.US,D,20080430,000000,26.37,26.66,25.28,25.52,1886370,0
+VRTX.US,D,20080501,000000,25.71,26.62,25.47,26.5,1364326,0
+VRTX.US,D,20080502,000000,26.62,26.9,25.93,26.29,1051835,0
+VRTX.US,D,20080505,000000,26.35,26.46,25.72,26.28,987978,0
+VRTX.US,D,20080506,000000,26.2,26.64,25.91,26.39,1284542,0
+VRTX.US,D,20080507,000000,26.33,26.5,25.22,25.5,1353235,0
+VRTX.US,D,20080508,000000,25.7,26.91,25.7,26.53,1726663,0
+VRTX.US,D,20080509,000000,26.26,27.18,26,26.9,1910949,0
+VRTX.US,D,20080512,000000,27.01,27.8,26.99,27.7,1353607,0
+VRTX.US,D,20080513,000000,27.7,27.7,26.61,26.92,1821278,0
+VRTX.US,D,20080514,000000,27.08,27.5,26.6,27.01,1894044,0
+VRTX.US,D,20080515,000000,27.11,28.08,26.95,27.86,1671407,0
+VRTX.US,D,20080516,000000,27.99,28.03,27.1,27.66,1261802,0
+VRTX.US,D,20080519,000000,27.51,28.31,27.43,27.48,979224,0
+VRTX.US,D,20080520,000000,27.87,28.14,27.24,27.48,1240662,0
+VRTX.US,D,20080521,000000,26.57,26.75,25.01,26.07,4076429,0
+VRTX.US,D,20080522,000000,26.15,27.26,26.15,27.01,1609498,0
+VRTX.US,D,20080523,000000,26.99,27.14,26.08,26.38,1097255,0
+VRTX.US,D,20080527,000000,26.4,27.34,26.31,27.24,949254,0
+VRTX.US,D,20080528,000000,27.23,27.24,26.5,26.96,850558,0
+VRTX.US,D,20080529,000000,26.98,28.62,26.96,28.45,1623974,0
+VRTX.US,D,20080530,000000,28.31,28.81,28,28.63,1647401,0
+VRTX.US,D,20080602,000000,28.41,28.69,27.87,28.55,1976500,0
+VRTX.US,D,20080603,000000,28.78,29.78,28.57,29.53,3594284,0
+VRTX.US,D,20080604,000000,27.65,29.38,27.23,28.85,3545450,0
+VRTX.US,D,20080605,000000,31.29,33.17,31.05,32.63,8367553,0
+VRTX.US,D,20080606,000000,32.58,33,32.14,32.24,3527908,0
+VRTX.US,D,20080609,000000,34.45,34.97,32.25,33.06,5871966,0
+VRTX.US,D,20080610,000000,33.1,33.65,32.96,33.14,2748623,0
+VRTX.US,D,20080611,000000,33.08,33.29,31.93,31.97,2604981,0
+VRTX.US,D,20080612,000000,32.39,32.94,31.93,32.08,2147839,0
+VRTX.US,D,20080613,000000,32.47,33.56,32.1,33.56,2202716,0
+VRTX.US,D,20080616,000000,33.21,33.49,32.62,33.49,2081006,0
+VRTX.US,D,20080617,000000,33.5,33.52,32.87,33.49,1146746,0
+VRTX.US,D,20080618,000000,33.12,33.83,33.12,33.2,2076964,0
+VRTX.US,D,20080619,000000,33.2,34.15,33.13,33.9,1805002,0
+VRTX.US,D,20080620,000000,33.6,34.14,32.87,33.36,3194393,0
+VRTX.US,D,20080623,000000,33.65,33.91,31.66,31.66,3398919,0
+VRTX.US,D,20080624,000000,31.38,31.91,30.78,31.08,3365278,0
+VRTX.US,D,20080625,000000,31.18,33.3,31.05,32.9,2470405,0
+VRTX.US,D,20080626,000000,32.38,32.96,32.17,32.57,1733944,0
+VRTX.US,D,20080627,000000,32.39,32.76,31.9,32.5,2032152,0
+VRTX.US,D,20080630,000000,32.36,33.94,32.18,33.47,1950258,0
+VRTX.US,D,20080701,000000,33.35,34.47,32.86,34.31,3177002,0
+VRTX.US,D,20080702,000000,34.22,34.94,33.98,34.03,2748092,0
+VRTX.US,D,20080703,000000,34.31,34.41,33.09,33.97,1282560,0
+VRTX.US,D,20080707,000000,34.04,34.34,32.17,33.07,2262073,0
+VRTX.US,D,20080708,000000,32.9,34.68,32.73,34.68,1771767,0
+VRTX.US,D,20080709,000000,34.68,35,33.55,33.67,2143310,0
+VRTX.US,D,20080710,000000,33.67,33.67,32.68,33.5,1949986,0
+VRTX.US,D,20080711,000000,32.97,33.63,32.77,33.19,1579274,0
+VRTX.US,D,20080714,000000,33.52,33.61,32.12,32.37,2067767,0
+VRTX.US,D,20080715,000000,32.1,33.23,31.64,32.23,3868192,0
+VRTX.US,D,20080716,000000,32.05,33.54,31.87,32.96,2226641,0
+VRTX.US,D,20080717,000000,33.39,34.18,32.31,32.56,3232127,0
+VRTX.US,D,20080718,000000,32.4,32.59,31.64,31.92,2600215,0
+VRTX.US,D,20080721,000000,31.89,33.38,31.66,31.72,1634874,0
+VRTX.US,D,20080722,000000,31.64,31.99,30.88,31.52,1865188,0
+VRTX.US,D,20080723,000000,31.43,33.13,31.32,32.76,1891496,0
+VRTX.US,D,20080724,000000,32.57,32.89,31.43,31.51,3005027,0
+VRTX.US,D,20080725,000000,31.61,32.66,31.2,32.58,1461170,0
+VRTX.US,D,20080728,000000,32.35,33.61,31.81,32.07,2004395,0
+VRTX.US,D,20080729,000000,32.49,33.22,32.28,33.01,1576569,0
+VRTX.US,D,20080730,000000,32.97,33.35,31.31,33.18,2066071,0
+VRTX.US,D,20080731,000000,33.11,34.99,33.11,34.5,4242976,0
+VRTX.US,D,20080801,000000,33.09,34.58,32.6,32.7,4275723,0
+VRTX.US,D,20080804,000000,28.08,30.01,27.73,29.95,9966614,0
+VRTX.US,D,20080805,000000,30.5,31.25,30.49,31.25,2828830,0
+VRTX.US,D,20080806,000000,30.67,31.56,30.27,31.54,2332807,0
+VRTX.US,D,20080807,000000,31.3,31.47,28.27,28.97,4018083,0
+VRTX.US,D,20080808,000000,29.89,29.93,28.7,28.89,3345943,0
+VRTX.US,D,20080811,000000,28.76,29.27,28.26,29.27,2454402,0
+VRTX.US,D,20080812,000000,29.29,30.35,29.03,29.91,3063472,0
+VRTX.US,D,20080813,000000,29.62,30.22,28.51,28.87,2654487,0
+VRTX.US,D,20080814,000000,29.02,30.08,29.01,29.97,3518578,0
+VRTX.US,D,20080815,000000,30,30.06,28.32,28.46,2382187,0
+VRTX.US,D,20080818,000000,29.12,29.12,27.47,27.72,2535805,0
+VRTX.US,D,20080819,000000,27.79,28.47,27.38,28.1,3131005,0
+VRTX.US,D,20080820,000000,28.1,28.41,26.03,26.32,4130843,0
+VRTX.US,D,20080821,000000,26.52,26.99,25.97,26.82,3106305,0
+VRTX.US,D,20080822,000000,27,27.2,26.62,27.08,2066052,0
+VRTX.US,D,20080825,000000,26.85,27.17,26.37,26.65,1633849,0
+VRTX.US,D,20080826,000000,26.51,27.44,26.5,27.23,1838736,0
+VRTX.US,D,20080827,000000,27.47,27.48,26.65,27.03,1794947,0
+VRTX.US,D,20080828,000000,27.2,27.36,26.85,27.29,1072126,0
+VRTX.US,D,20080829,000000,27.16,27.16,26.62,26.86,1114786,0
+VRTX.US,D,20080902,000000,27.35,28.22,26.52,26.73,1789463,0
+VRTX.US,D,20080903,000000,26.26,26.5,25.44,26.32,5224101,0
+VRTX.US,D,20080904,000000,26.02,26.48,25.6,25.6,2969633,0
+VRTX.US,D,20080905,000000,25.89,26.51,25.35,26.24,2715033,0
+VRTX.US,D,20080908,000000,26.37,26.93,25.67,25.92,1910426,0
+VRTX.US,D,20080909,000000,25.83,26.34,25.75,25.86,2184961,0
+VRTX.US,D,20080910,000000,26.23,27.06,25.36,26.94,2863249,0
+VRTX.US,D,20080911,000000,26.57,28.36,26.32,28.01,2882662,0
+VRTX.US,D,20080912,000000,27.73,28,26.93,27,1972014,0
+VRTX.US,D,20080915,000000,26.1,27.74,25.87,26.53,2829012,0
+VRTX.US,D,20080916,000000,26.06,28.25,26.06,28.15,2614865,0
+VRTX.US,D,20080917,000000,27.65,28.83,26.41,26.57,2759142,0
+VRTX.US,D,20080918,000000,25.81,28.05,24.62,27.91,6450006,0
+VRTX.US,D,20080919,000000,28.64,29.89,26.87,29.25,4831566,0
+VRTX.US,D,20080922,000000,28.86,29.25,27.67,27.67,1482808,0
+VRTX.US,D,20080923,000000,27.87,28.14,26.84,27.3,1521219,0
+VRTX.US,D,20080924,000000,27.82,32.43,27.7,31.66,6715226,0
+VRTX.US,D,20080925,000000,32.01,33.58,31.62,33.06,3965539,0
+VRTX.US,D,20080926,000000,32.94,34.71,32.58,33.9,4327807,0
+VRTX.US,D,20080929,000000,33.22,34.14,32.5,33,3247473,0
+VRTX.US,D,20080930,000000,33.82,33.99,31.29,33.24,4558379,0
+VRTX.US,D,20081001,000000,33.08,33.19,32.2,32.65,1688049,0
+VRTX.US,D,20081002,000000,32.63,33.11,30.85,30.86,2373451,0
+VRTX.US,D,20081003,000000,30.86,32.55,29.02,29.1,3400939,0
+VRTX.US,D,20081006,000000,29.21,29.21,24.26,27.88,5428305,0
+VRTX.US,D,20081007,000000,27.4,28.48,26.36,26.66,2674848,0
+VRTX.US,D,20081008,000000,25.53,27.52,24.82,26.57,3218557,0
+VRTX.US,D,20081009,000000,26.91,27.98,25.49,26.06,2648953,0
+VRTX.US,D,20081010,000000,24.58,26.5,23.03,25.44,4488442,0
+VRTX.US,D,20081013,000000,26.01,29.11,25.69,28.89,2366001,0
+VRTX.US,D,20081014,000000,28.98,29.31,27.5,27.6,3051384,0
+VRTX.US,D,20081015,000000,27.16,28.2,24.52,24.78,3101622,0
+VRTX.US,D,20081016,000000,24.99,25.8,23.56,25.8,3258490,0
+VRTX.US,D,20081017,000000,25.29,27.82,24.3,25.68,2432843,0
+VRTX.US,D,20081020,000000,26.06,26.38,23.42,26.05,3117727,0
+VRTX.US,D,20081021,000000,25.75,26.29,24.28,24.46,1444488,0
+VRTX.US,D,20081022,000000,24.23,24.32,22.47,22.76,2509078,0
+VRTX.US,D,20081023,000000,22.93,23.5,20.41,21.66,2560418,0
+VRTX.US,D,20081024,000000,20.08,21.51,19.29,20.97,1766099,0
+VRTX.US,D,20081027,000000,21.06,22.37,20.5,21.21,2268281,0
+VRTX.US,D,20081028,000000,21.09,22.38,18.43,20.72,4075590,0
+VRTX.US,D,20081029,000000,20.4,23.77,19.93,22.3,3628876,0
+VRTX.US,D,20081030,000000,22.73,25.01,22.38,24.73,2678991,0
+VRTX.US,D,20081031,000000,24.61,26.36,24.11,26.21,2352768,0
+VRTX.US,D,20081103,000000,26.83,27.57,26.37,26.88,1991411,0
+VRTX.US,D,20081104,000000,27.35,28.58,26.22,28.54,2166559,0
+VRTX.US,D,20081105,000000,28.65,28.85,27.19,27.52,1785075,0
+VRTX.US,D,20081106,000000,26.75,27.53,26.47,26.89,1647389,0
+VRTX.US,D,20081107,000000,27.2,27.74,26.78,27.74,1332646,0
+VRTX.US,D,20081110,000000,28.15,29,27.14,27.3,1217337,0
+VRTX.US,D,20081111,000000,26.82,27.61,26.51,27.01,1591853,0
+VRTX.US,D,20081112,000000,26.55,27.37,26.48,26.7,2090692,0
+VRTX.US,D,20081113,000000,27.08,28.95,26.39,28.95,3129142,0
+VRTX.US,D,20081114,000000,28.3,28.83,27.31,27.5,2435092,0
+VRTX.US,D,20081117,000000,27.13,27.58,26.5,26.67,2770037,0
+VRTX.US,D,20081118,000000,26.53,26.93,25.6,26.32,2326125,0
+VRTX.US,D,20081119,000000,25.8,27.1,23.21,23.37,3630191,0
+VRTX.US,D,20081120,000000,23.4,23.55,21.7,22.17,3405234,0
+VRTX.US,D,20081121,000000,22.23,22.31,19.87,21.14,2943612,0
+VRTX.US,D,20081124,000000,21.54,22.71,21.21,22.59,2267963,0
+VRTX.US,D,20081125,000000,22.01,23.15,21.67,23.02,1919317,0
+VRTX.US,D,20081126,000000,22.74,24.74,22.13,24.67,1590470,0
+VRTX.US,D,20081128,000000,24.43,24.59,23.79,24.59,419605,0
+VRTX.US,D,20081201,000000,24.21,24.57,21.18,21.21,2535285,0
+VRTX.US,D,20081202,000000,21.67,22.42,20.94,22.08,2053969,0
+VRTX.US,D,20081203,000000,21.57,23.56,21.37,23.34,1573338,0
+VRTX.US,D,20081204,000000,22.8,23.18,21.87,22.32,1298619,0
+VRTX.US,D,20081205,000000,22.17,24.1,21.31,24.05,1644501,0
+VRTX.US,D,20081208,000000,24.37,25.3,23.8,25.05,1607924,0
+VRTX.US,D,20081209,000000,24.83,25.68,24.16,24.45,1537133,0
+VRTX.US,D,20081210,000000,24.71,26,24.71,24.98,1858648,0
+VRTX.US,D,20081211,000000,24.97,26.06,24.5,24.65,1393812,0
+VRTX.US,D,20081212,000000,24.29,25.92,24,25.81,883720,0
+VRTX.US,D,20081215,000000,26.04,26.2,24.73,25.17,1046120,0
+VRTX.US,D,20081216,000000,25.5,28,25.16,27.97,1833161,0
+VRTX.US,D,20081217,000000,27.23,28.58,27.05,27.64,2519240,0
+VRTX.US,D,20081218,000000,28.25,29.16,27.91,29.16,2246183,0
+VRTX.US,D,20081219,000000,29.61,30.45,29.16,29.82,2924714,0
+VRTX.US,D,20081222,000000,29.74,29.94,27.98,28.87,1308325,0
+VRTX.US,D,20081223,000000,28.98,29.6,28.78,29.17,1012022,0
+VRTX.US,D,20081224,000000,29.04,29.41,28.6,28.99,279485,0
+VRTX.US,D,20081226,000000,29.24,29.58,28.68,29.5,433114,0
+VRTX.US,D,20081229,000000,29.26,29.5,28.05,28.75,716939,0
+VRTX.US,D,20081230,000000,28.98,30.47,28.52,30.41,1302498,0
+VRTX.US,D,20081231,000000,30.5,30.97,29.85,30.38,1166406,0
+VRTX.US,D,20090102,000000,30.27,30.73,29.57,30.69,1216543,0
+VRTX.US,D,20090105,000000,30.63,32.27,30.24,32.15,2331516,0
+VRTX.US,D,20090106,000000,31.92,32.65,30.75,31.63,2055577,0
+VRTX.US,D,20090107,000000,31.21,31.85,30.78,31.52,1703203,0
+VRTX.US,D,20090108,000000,31.46,31.77,30.33,31.77,1867572,0
+VRTX.US,D,20090109,000000,31.85,31.85,29.5,29.91,1752791,0
+VRTX.US,D,20090112,000000,30.04,30.3,28.86,29.52,1549731,0
+VRTX.US,D,20090113,000000,29.62,31.72,29.33,31.23,2139604,0
+VRTX.US,D,20090114,000000,30.76,31.54,29.85,30.03,1726580,0
+VRTX.US,D,20090115,000000,30.11,31.1,29.17,30.86,1626149,0
+VRTX.US,D,20090116,000000,31,31.36,30.07,30.75,2045695,0
+VRTX.US,D,20090120,000000,30.84,31.99,29.38,29.48,2449586,0
+VRTX.US,D,20090121,000000,29.91,31.6,29.78,31.53,2656564,0
+VRTX.US,D,20090122,000000,30.76,31.75,30.5,30.98,1387664,0
+VRTX.US,D,20090123,000000,30.45,31.7,30.27,30.94,1106219,0
+VRTX.US,D,20090126,000000,31.01,32.13,31.01,31.43,1427863,0
+VRTX.US,D,20090127,000000,31.56,31.89,31.03,31.64,1800676,0
+VRTX.US,D,20090128,000000,31.59,32.99,31.44,32.54,1371601,0
+VRTX.US,D,20090129,000000,32.3,33.98,32.19,33.72,2793734,0
+VRTX.US,D,20090130,000000,33.67,33.84,32.98,33.05,1948491,0
+VRTX.US,D,20090202,000000,32.85,32.98,32.29,32.75,2389226,0
+VRTX.US,D,20090203,000000,32.79,33.24,31.99,33.2,1845459,0
+VRTX.US,D,20090204,000000,32.89,34.17,32.89,33.39,1432355,0
+VRTX.US,D,20090205,000000,33.1,34.2,32.91,33.96,1490344,0
+VRTX.US,D,20090206,000000,35.01,35.97,34.59,35,2794756,0
+VRTX.US,D,20090209,000000,34.67,34.8,32.94,33.53,2141866,0
+VRTX.US,D,20090210,000000,33.2,33.2,30.66,31.49,3578544,0
+VRTX.US,D,20090211,000000,31.62,32.26,31.27,31.88,1454598,0
+VRTX.US,D,20090212,000000,31.56,33.29,31.46,33.29,1720535,0
+VRTX.US,D,20090213,000000,33.3,33.7,32.73,33.29,1314459,0
+VRTX.US,D,20090217,000000,32.52,33.49,32.36,33.1,1746789,0
+VRTX.US,D,20090218,000000,33.27,33.35,32.1,32.56,1358007,0
+VRTX.US,D,20090219,000000,33.1,34.34,33,33.7,4705583,0
+VRTX.US,D,20090220,000000,33.34,33.8,32.88,33.06,2636404,0
+VRTX.US,D,20090223,000000,33.18,33.5,32.82,32.89,2271338,0
+VRTX.US,D,20090224,000000,33.15,33.68,32.81,33.58,2330808,0
+VRTX.US,D,20090225,000000,33.43,34.25,32.76,33.06,2433892,0
+VRTX.US,D,20090226,000000,33.13,33.46,32.18,33,3801957,0
+VRTX.US,D,20090227,000000,32.46,32.72,29.56,30.14,5051173,0
+VRTX.US,D,20090302,000000,28.86,29.16,26.67,27.23,3768199,0
+VRTX.US,D,20090303,000000,27.23,28.48,27.23,27.96,3206217,0
+VRTX.US,D,20090304,000000,29.14,29.39,27.44,28.03,3649607,0
+VRTX.US,D,20090305,000000,28.17,28.69,27.48,27.96,2737642,0
+VRTX.US,D,20090306,000000,28.04,28.59,27.56,27.77,2977870,0
+VRTX.US,D,20090309,000000,27.55,28.25,26.89,26.96,1942784,0
+VRTX.US,D,20090310,000000,27.45,28.75,27.12,28.44,2562657,0
+VRTX.US,D,20090311,000000,28.57,29.02,27.05,27.15,2262803,0
+VRTX.US,D,20090312,000000,27.07,29.53,27,29.26,2003912,0
+VRTX.US,D,20090313,000000,29.26,29.6,28.46,29.1,1730856,0
+VRTX.US,D,20090316,000000,28.5,29.65,27.34,27.46,3328908,0
+VRTX.US,D,20090317,000000,27.64,28.9,27.42,28.76,2790762,0
+VRTX.US,D,20090318,000000,28.9,29.8,28.35,29.5,4144782,0
+VRTX.US,D,20090319,000000,29.75,30,28.75,29.33,2208210,0
+VRTX.US,D,20090320,000000,29.32,30.14,28.69,28.79,3884315,0
+VRTX.US,D,20090323,000000,29.5,30.29,29.04,30.12,1765668,0
+VRTX.US,D,20090324,000000,29.56,30.22,29.23,29.32,1280891,0
+VRTX.US,D,20090325,000000,29.54,30.02,28.37,29.17,1509818,0
+VRTX.US,D,20090326,000000,29.68,30.19,29.11,30.18,2808373,0
+VRTX.US,D,20090327,000000,29.65,30,29.39,29.43,1558112,0
+VRTX.US,D,20090330,000000,29.02,29.41,28.22,28.67,2371670,0
+VRTX.US,D,20090331,000000,28.89,29.33,28.36,28.73,1918344,0
+VRTX.US,D,20090401,000000,28.46,28.52,27.81,28.48,1787511,0
+VRTX.US,D,20090402,000000,28.48,28.83,28.17,28.34,1905034,0
+VRTX.US,D,20090403,000000,28.75,28.75,26.91,27.33,1968447,0
+VRTX.US,D,20090406,000000,26.92,27.24,26.42,27.05,2014436,0
+VRTX.US,D,20090407,000000,26.77,26.81,26.03,26.23,1428198,0
+VRTX.US,D,20090408,000000,26.69,26.75,26.14,26.56,1758069,0
+VRTX.US,D,20090409,000000,26.9,27.17,26.43,26.87,1718024,0
+VRTX.US,D,20090413,000000,26.5,27.36,26.42,27.31,1579984,0
+VRTX.US,D,20090414,000000,27.31,28.92,27.02,27.45,3738748,0
+VRTX.US,D,20090415,000000,27.19,27.43,26.56,27.06,2081979,0
+VRTX.US,D,20090416,000000,27.37,28.37,27.11,27.83,2329068,0
+VRTX.US,D,20090417,000000,27.93,28.43,27.27,28.03,2336271,0
+VRTX.US,D,20090420,000000,27.43,28.22,27.43,27.61,2309001,0
+VRTX.US,D,20090421,000000,27.65,27.98,26.41,27.02,2047952,0
+VRTX.US,D,20090422,000000,26.61,27.65,26.51,26.83,1996793,0
+VRTX.US,D,20090423,000000,26,26.73,25.94,26.62,2331989,0
+VRTX.US,D,20090424,000000,26.92,27.3,26.38,27.04,2375380,0
+VRTX.US,D,20090427,000000,27.3,29.39,27.3,29.02,3719771,0
+VRTX.US,D,20090428,000000,28.85,32.2,28.58,31.88,6068462,0
+VRTX.US,D,20090429,000000,32.26,32.35,31.26,32.1,2575241,0
+VRTX.US,D,20090430,000000,32.46,32.8,30.45,30.82,3179317,0
+VRTX.US,D,20090501,000000,30.83,30.86,29.85,30.26,1689627,0
+VRTX.US,D,20090504,000000,30.5,31,29.78,30.51,1563599,0
+VRTX.US,D,20090505,000000,30.6,30.6,29.63,30.2,1431082,0
+VRTX.US,D,20090506,000000,30.22,30.32,28.67,28.79,2025297,0
+VRTX.US,D,20090507,000000,28.71,29.26,28.57,29.09,2064511,0
+VRTX.US,D,20090508,000000,28.89,30.65,28.89,30.45,2303980,0
+VRTX.US,D,20090511,000000,30.02,30.95,29.63,30.68,2069046,0
+VRTX.US,D,20090512,000000,31,31.05,29.71,29.93,1398120,0
+VRTX.US,D,20090513,000000,29.74,30.12,28.73,28.98,1600762,0
+VRTX.US,D,20090514,000000,29.09,29.8,28.55,28.96,1875820,0
+VRTX.US,D,20090515,000000,28.73,28.96,28.12,28.54,1203432,0
+VRTX.US,D,20090518,000000,28.6,29.14,28.07,29.1,1518685,0
+VRTX.US,D,20090519,000000,29,29.47,28.7,29.34,1227681,0
+VRTX.US,D,20090520,000000,29.44,29.55,29.03,29.47,2285132,0
+VRTX.US,D,20090521,000000,29.36,29.44,28.56,28.85,1912424,0
+VRTX.US,D,20090522,000000,28.87,29.14,28.61,29.05,1156060,0
+VRTX.US,D,20090526,000000,28.51,29.81,28.15,29.62,1514201,0
+VRTX.US,D,20090527,000000,29.59,29.93,29.05,29.16,2532524,0
+VRTX.US,D,20090528,000000,29.21,29.35,28.57,28.78,1150023,0
+VRTX.US,D,20090529,000000,28.81,29.82,28.18,29.77,2457838,0
+VRTX.US,D,20090601,000000,30,30.2,29.59,30.04,1713363,0
+VRTX.US,D,20090602,000000,29.14,31,29.03,30.83,1947853,0
+VRTX.US,D,20090603,000000,30.7,31.64,30.41,31.52,1801286,0
+VRTX.US,D,20090604,000000,31.68,31.78,30.29,30.4,1608064,0
+VRTX.US,D,20090605,000000,30.64,30.85,30.15,30.78,1098158,0
+VRTX.US,D,20090608,000000,30.45,31.06,30.18,30.8,1427296,0
+VRTX.US,D,20090609,000000,31.01,31.05,30.37,30.55,1033005,0
+VRTX.US,D,20090610,000000,30.63,30.85,29.84,30.13,1633729,0
+VRTX.US,D,20090611,000000,30.14,31.08,30.14,30.92,1592898,0
+VRTX.US,D,20090612,000000,30.74,31.65,30.66,31.53,1424347,0
+VRTX.US,D,20090615,000000,31.4,31.4,30.69,30.95,1337207,0
+VRTX.US,D,20090616,000000,31.38,31.54,30.5,30.71,865888,0
+VRTX.US,D,20090617,000000,30.68,32.3,30.68,31.87,1720735,0
+VRTX.US,D,20090618,000000,31.74,32.8,31.46,32.77,1589632,0
+VRTX.US,D,20090619,000000,33.14,33.64,32.96,33.36,2163023,0
+VRTX.US,D,20090622,000000,33,33.27,32.46,33.11,1729705,0
+VRTX.US,D,20090623,000000,33.09,34.02,32.78,33.78,2652618,0
+VRTX.US,D,20090624,000000,33.7,34.3,33.13,34.01,1616168,0
+VRTX.US,D,20090625,000000,33.66,35,33.31,34.96,1784989,0
+VRTX.US,D,20090626,000000,35.14,36.2,34.85,36.04,3810557,0
+VRTX.US,D,20090629,000000,35.89,36.3,35.11,36,2382852,0
+VRTX.US,D,20090630,000000,36,36.19,35.27,35.97,1809856,0
+VRTX.US,D,20090701,000000,35.61,35.93,34.42,34.56,1812899,0
+VRTX.US,D,20090702,000000,34.13,34.27,33.77,33.95,1461522,0
+VRTX.US,D,20090706,000000,33.71,34.49,33.61,33.92,1286939,0
+VRTX.US,D,20090707,000000,33.9,34.28,33.04,33.07,1379302,0
+VRTX.US,D,20090708,000000,33.4,34.03,33.29,33.67,1631904,0
+VRTX.US,D,20090709,000000,33.34,34.07,33.23,33.39,1044571,0
+VRTX.US,D,20090710,000000,33.14,33.56,32.39,32.89,1050861,0
+VRTX.US,D,20090713,000000,32.85,33.13,31.85,32.99,1127046,0
+VRTX.US,D,20090714,000000,32.84,33.08,32.34,32.4,1396194,0
+VRTX.US,D,20090715,000000,32.5,33.16,32.42,32.98,1594919,0
+VRTX.US,D,20090716,000000,32.89,33.73,32.83,33.23,1455247,0
+VRTX.US,D,20090717,000000,33.41,33.86,32.58,33.53,886127,0
+VRTX.US,D,20090720,000000,33.33,33.93,32.95,33.46,1145194,0
+VRTX.US,D,20090721,000000,33.71,34.06,33.05,34.03,1286908,0
+VRTX.US,D,20090722,000000,33.96,34.5,33.58,34.05,1117437,0
+VRTX.US,D,20090723,000000,33.77,35.94,33.43,35.49,1688806,0
+VRTX.US,D,20090724,000000,35.19,35.98,35.01,35.97,915658,0
+VRTX.US,D,20090727,000000,35.57,36,35.45,35.93,743717,0
+VRTX.US,D,20090728,000000,35.85,36.12,35.47,36.09,981624,0
+VRTX.US,D,20090729,000000,36.01,36.98,35.93,36.23,1184507,0
+VRTX.US,D,20090730,000000,36.59,36.74,35.89,36.09,1257987,0
+VRTX.US,D,20090731,000000,36.17,36.67,35.69,36.01,929572,0
+VRTX.US,D,20090803,000000,36.26,36.5,35.81,36.48,1032565,0
+VRTX.US,D,20090804,000000,36.39,38.31,36.18,37.75,2752229,0
+VRTX.US,D,20090805,000000,37.8,37.98,36.76,36.95,2252695,0
+VRTX.US,D,20090806,000000,36.58,36.79,34.56,34.91,2712474,0
+VRTX.US,D,20090807,000000,35.23,35.9,34.61,34.84,1556147,0
+VRTX.US,D,20090810,000000,34.58,34.89,34.33,34.52,1343371,0
+VRTX.US,D,20090811,000000,34.32,34.95,33.7,33.82,1326376,0
+VRTX.US,D,20090812,000000,33.78,34.59,33.61,33.99,1272970,0
+VRTX.US,D,20090813,000000,34.11,34.78,33.91,34.5,1329418,0
+VRTX.US,D,20090814,000000,34.33,34.87,33.83,34.32,983512,0
+VRTX.US,D,20090817,000000,33.82,34,33.5,33.76,1370418,0
+VRTX.US,D,20090818,000000,33.82,34.6,33.19,34.56,1527557,0
+VRTX.US,D,20090819,000000,34.31,36.09,34.26,36.09,1893735,0
+VRTX.US,D,20090820,000000,36.12,36.34,35.77,36.32,913480,0
+VRTX.US,D,20090821,000000,36.46,37.29,36.07,37.16,1630206,0
+VRTX.US,D,20090824,000000,37.15,37.15,36.4,36.81,917514,0
+VRTX.US,D,20090825,000000,36.73,37.02,36.47,36.74,1248279,0
+VRTX.US,D,20090826,000000,36.32,37.05,36.32,36.76,1057323,0
+VRTX.US,D,20090827,000000,36.87,37.4,36.15,37.37,1470338,0
+VRTX.US,D,20090828,000000,37.4,37.64,36.82,37.34,802173,0
+VRTX.US,D,20090831,000000,36.94,37.45,36.48,37.41,1717485,0
+VRTX.US,D,20090901,000000,37.17,38.25,36.57,36.87,1531837,0
+VRTX.US,D,20090902,000000,36.86,37,35.79,35.85,1412423,0
+VRTX.US,D,20090903,000000,36.07,36.07,35.33,35.95,1151846,0
+VRTX.US,D,20090904,000000,36.08,36.58,35.66,36.32,986312,0
+VRTX.US,D,20090908,000000,36.31,36.81,35.87,36.71,933922,0
+VRTX.US,D,20090909,000000,36.69,37.31,36.54,36.92,1414640,0
+VRTX.US,D,20090910,000000,36.9,37.07,35.81,36.04,2100204,0
+VRTX.US,D,20090911,000000,36.05,36.45,35.62,35.92,1518404,0
+VRTX.US,D,20090914,000000,35.76,36.91,35.75,36.9,900290,0
+VRTX.US,D,20090915,000000,36.76,37.08,36.28,36.98,1014784,0
+VRTX.US,D,20090916,000000,36.91,37.21,36.44,37.2,1694765,0
+VRTX.US,D,20090917,000000,37.25,38.5,37.14,37.95,1842260,0
+VRTX.US,D,20090918,000000,37.89,38.19,37.25,37.55,2454420,0
+VRTX.US,D,20090921,000000,37.45,38.21,37.27,38.11,1161424,0
+VRTX.US,D,20090922,000000,38.17,38.17,36.83,36.98,1401625,0
+VRTX.US,D,20090923,000000,37.24,37.24,36.32,36.5,1087462,0
+VRTX.US,D,20090924,000000,36.56,36.65,35.51,36.03,992135,0
+VRTX.US,D,20090925,000000,36.13,36.87,35.97,36.39,947962,0
+VRTX.US,D,20090928,000000,36.65,37.77,36.4,37.69,1109372,0
+VRTX.US,D,20090929,000000,37.68,38,37.2,37.79,1704835,0
+VRTX.US,D,20090930,000000,37.71,38.15,37,37.9,1217776,0
+VRTX.US,D,20091001,000000,36.88,37.06,34.21,34.21,4802019,0
+VRTX.US,D,20091002,000000,34.58,35.61,34.36,34.99,2947451,0
+VRTX.US,D,20091005,000000,35.02,35.37,33.78,33.78,3185819,0
+VRTX.US,D,20091006,000000,34,34.6,33.19,33.75,1943352,0
+VRTX.US,D,20091007,000000,33.75,34.14,33.47,33.75,1934499,0
+VRTX.US,D,20091008,000000,34.13,34.14,33,33.16,2517075,0
+VRTX.US,D,20091009,000000,33.14,33.84,32.87,33.75,2282273,0
+VRTX.US,D,20091012,000000,34,34.15,33.32,33.46,1282261,0
+VRTX.US,D,20091013,000000,33.51,33.87,33.4,33.62,1347248,0
+VRTX.US,D,20091014,000000,33.84,34.58,33.65,34.32,2187818,0
+VRTX.US,D,20091015,000000,34.17,35.49,34.08,35.26,2531910,0
+VRTX.US,D,20091016,000000,35.25,35.45,34.74,34.85,2254061,0
+VRTX.US,D,20091019,000000,34.85,35.02,34.1,34.83,1509886,0
+VRTX.US,D,20091020,000000,34.46,34.58,32.99,33.23,2524340,0
+VRTX.US,D,20091021,000000,33.02,33.49,32.88,32.9,2336849,0
+VRTX.US,D,20091022,000000,32.9,33.19,32.82,32.91,1981294,0
+VRTX.US,D,20091023,000000,32.74,32.91,32.33,32.5,2496565,0
+VRTX.US,D,20091026,000000,32.45,32.67,31.83,32.11,2589852,0
+VRTX.US,D,20091027,000000,32.19,33.7,31.93,33.37,3858474,0
+VRTX.US,D,20091028,000000,33.6,34.66,33.09,33.1,3756173,0
+VRTX.US,D,20091029,000000,33.4,34.08,33.24,33.85,2822304,0
+VRTX.US,D,20091030,000000,33.73,34.8,33.55,33.56,3917783,0
+VRTX.US,D,20091102,000000,37.13,38.68,36.01,36.15,9237469,0
+VRTX.US,D,20091103,000000,36.12,37.25,36.04,36.91,3043650,0
+VRTX.US,D,20091104,000000,37.78,38.17,36.82,36.89,2969156,0
+VRTX.US,D,20091105,000000,36.94,38.75,36.92,38.74,3798991,0
+VRTX.US,D,20091106,000000,38.6,39.5,38.09,39.22,3076912,0
+VRTX.US,D,20091109,000000,39.22,40,39.07,39.99,2685760,0
+VRTX.US,D,20091110,000000,39.56,41.13,39.5,40.69,3308104,0
+VRTX.US,D,20091111,000000,40.65,41.75,40.65,41.1,4134209,0
+VRTX.US,D,20091112,000000,41.18,41.3,40.07,40.84,2074805,0
+VRTX.US,D,20091113,000000,40.79,41.05,40.45,40.58,1982090,0
+VRTX.US,D,20091116,000000,40.52,41,40.41,40.5,2563483,0
+VRTX.US,D,20091117,000000,40.05,40.6,39.71,40.54,2227337,0
+VRTX.US,D,20091118,000000,40.5,40.54,39.26,39.51,1773416,0
+VRTX.US,D,20091119,000000,39.55,39.77,38.71,38.92,2345421,0
+VRTX.US,D,20091120,000000,38.7,39.15,38.54,38.54,1590772,0
+VRTX.US,D,20091123,000000,38.96,39.73,38.66,39.36,1437130,0
+VRTX.US,D,20091124,000000,39.17,39.42,38.49,39.06,1251423,0
+VRTX.US,D,20091125,000000,39.13,39.68,39.11,39.38,906461,0
+VRTX.US,D,20091127,000000,38.55,39.38,38.42,39,544910,0
+VRTX.US,D,20091130,000000,39,39.12,38.41,38.82,1597378,0
+VRTX.US,D,20091201,000000,39.06,40.2,38.82,39.86,1781890,0
+VRTX.US,D,20091202,000000,39.7,40.05,39.34,39.49,1404348,0
+VRTX.US,D,20091203,000000,39.98,40.39,38.97,40.22,7633150,0
+VRTX.US,D,20091204,000000,40.23,40.44,39.16,39.63,2292614,0
+VRTX.US,D,20091207,000000,39.7,39.8,38.89,39.19,1299797,0
+VRTX.US,D,20091208,000000,39,39.85,38.67,39.82,1725150,0
+VRTX.US,D,20091209,000000,39.64,40.28,39.13,40.18,1868038,0
+VRTX.US,D,20091210,000000,40.16,40.62,39.8,40.29,1453942,0
+VRTX.US,D,20091211,000000,40.39,40.59,39.4,39.9,1350011,0
+VRTX.US,D,20091214,000000,39.76,40.64,39.72,40.6,1432210,0
+VRTX.US,D,20091215,000000,40.37,41.57,40.22,41.56,3132929,0
+VRTX.US,D,20091216,000000,41.62,42.52,41.31,42.51,2827181,0
+VRTX.US,D,20091217,000000,42.27,42.61,41.13,41.13,2574243,0
+VRTX.US,D,20091218,000000,41.1,42.35,41,42.34,5747317,0
+VRTX.US,D,20091221,000000,42.3,42.72,41.74,42.15,2016599,0
+VRTX.US,D,20091222,000000,42.15,43.02,42.02,42.9,1471073,0
+VRTX.US,D,20091223,000000,43.01,43.16,42.55,42.65,1174222,0
+VRTX.US,D,20091224,000000,42.67,43.04,42.35,43.04,283056,0
+VRTX.US,D,20091228,000000,43,43.53,42.92,43.22,742011,0
+VRTX.US,D,20091229,000000,43.4,43.53,43.09,43.35,1081774,0
+VRTX.US,D,20091230,000000,43.53,44.04,43.38,43.55,921494,0
+VRTX.US,D,20091231,000000,43.49,43.58,42.81,42.85,864451,0
+VRTX.US,D,20100104,000000,42.85,44.24,42.8,44.24,1744856,0
+VRTX.US,D,20100105,000000,43.06,43.35,42.5,42.78,2456493,0
+VRTX.US,D,20100106,000000,42.51,42.87,41.86,42.03,2313617,0
+VRTX.US,D,20100107,000000,42,42.49,41.44,41.5,1873157,0
+VRTX.US,D,20100108,000000,41.45,41.5,40.41,40.67,3687878,0
+VRTX.US,D,20100111,000000,40.81,42.13,40.5,41.83,2193061,0
+VRTX.US,D,20100112,000000,41.87,42.61,41.11,41.79,2179378,0
+VRTX.US,D,20100113,000000,41.8,42.94,41.6,42.72,1601214,0
+VRTX.US,D,20100114,000000,42.48,42.69,41.11,41.3,1892547,0
+VRTX.US,D,20100115,000000,41.74,41.74,39.8,40.21,2367242,0
+VRTX.US,D,20100119,000000,40.33,41.78,40.33,41.68,2199652,0
+VRTX.US,D,20100120,000000,41.43,41.86,40.61,40.74,1614846,0
+VRTX.US,D,20100121,000000,40.96,40.96,39.54,39.85,1880065,0
+VRTX.US,D,20100122,000000,39.88,40.75,39.88,40.14,1345389,0
+VRTX.US,D,20100125,000000,40.23,40.34,39.41,39.52,1107786,0
+VRTX.US,D,20100126,000000,39.5,39.75,38.95,39.02,1429974,0
+VRTX.US,D,20100127,000000,38.81,39.34,38.63,39,1908110,0
+VRTX.US,D,20100128,000000,39.01,39.37,38.2,38.65,1486104,0
+VRTX.US,D,20100129,000000,38.75,39.17,38.36,38.4,1322528,0
+VRTX.US,D,20100201,000000,39.93,39.93,39.18,39.34,2361403,0
+VRTX.US,D,20100202,000000,39.25,40.5,38.93,40.49,2023990,0
+VRTX.US,D,20100203,000000,40.36,40.42,39.54,40.23,1427266,0
+VRTX.US,D,20100204,000000,39.78,39.84,38.27,38.42,2192498,0
+VRTX.US,D,20100205,000000,38.5,38.68,36.15,37.61,3571108,0
+VRTX.US,D,20100208,000000,37,37.6,37,37.42,1685852,0
+VRTX.US,D,20100209,000000,37.74,38.36,37.33,37.9,1208365,0
+VRTX.US,D,20100210,000000,37.77,37.9,37.11,37.5,693739,0
+VRTX.US,D,20100211,000000,37.58,39,37.48,38.1,1927240,0
+VRTX.US,D,20100212,000000,37.99,38.39,37.76,38.38,1311222,0
+VRTX.US,D,20100216,000000,38.46,38.73,37.8,38.68,1017272,0
+VRTX.US,D,20100217,000000,38.8,39.98,38.74,39.78,1522234,0
+VRTX.US,D,20100218,000000,39.93,40.43,39.93,40.25,1282466,0
+VRTX.US,D,20100219,000000,40.23,40.72,40.23,40.7,982786,0
+VRTX.US,D,20100222,000000,40.72,40.73,39.63,39.92,1187072,0
+VRTX.US,D,20100223,000000,39.61,40.16,39.04,39.42,1637455,0
+VRTX.US,D,20100224,000000,39.7,40.51,39.7,40.36,1393664,0
+VRTX.US,D,20100225,000000,39.93,40.19,39.18,40.14,1107716,0
+VRTX.US,D,20100226,000000,40.18,40.62,39.51,40.54,1355691,0
+VRTX.US,D,20100301,000000,40.66,41.78,40.61,41.43,1164545,0
+VRTX.US,D,20100302,000000,41.83,42.03,41.27,41.84,1105042,0
+VRTX.US,D,20100303,000000,41.79,42.11,41.71,41.98,1366936,0
+VRTX.US,D,20100304,000000,42,42.08,41.25,41.6,875545,0
+VRTX.US,D,20100305,000000,41.62,41.86,41.39,41.52,940184,0
+VRTX.US,D,20100308,000000,41.33,41.55,41.26,41.4,687750,0
+VRTX.US,D,20100309,000000,41.18,42.19,41.17,42.08,1635813,0
+VRTX.US,D,20100310,000000,42.22,43.14,42.11,43.02,3011985,0
+VRTX.US,D,20100311,000000,42.89,43.1,42.4,43,1037841,0
+VRTX.US,D,20100312,000000,43.04,43.46,42.52,43.46,1188436,0
+VRTX.US,D,20100315,000000,43.39,43.73,42.75,43.24,1428598,0
+VRTX.US,D,20100316,000000,43.32,43.94,43.23,43.71,1513495,0
+VRTX.US,D,20100317,000000,43.64,43.91,42.39,42.4,2101689,0
+VRTX.US,D,20100318,000000,42.36,42.68,41.58,41.7,2066425,0
+VRTX.US,D,20100319,000000,42.05,42.72,41.91,42.72,3983672,0
+VRTX.US,D,20100322,000000,42.61,42.95,42.33,42.48,1139894,0
+VRTX.US,D,20100323,000000,42.33,42.46,42.02,42.18,1087101,0
+VRTX.US,D,20100324,000000,42.16,42.38,41.58,41.71,1413146,0
+VRTX.US,D,20100325,000000,42.04,42.12,41.54,41.55,1207787,0
+VRTX.US,D,20100326,000000,41.78,42.12,41.29,41.61,1209914,0
+VRTX.US,D,20100329,000000,41.73,41.94,40.97,41.16,1369224,0
+VRTX.US,D,20100330,000000,41.25,41.39,40.71,40.86,1535351,0
+VRTX.US,D,20100331,000000,40.89,41.67,40.83,40.87,1904878,0
+VRTX.US,D,20100401,000000,41.08,41.62,40.6,40.85,1778518,0
+VRTX.US,D,20100405,000000,40.86,41.05,40.53,40.65,1439897,0
+VRTX.US,D,20100406,000000,40.51,40.66,40.06,40.47,2434517,0
+VRTX.US,D,20100407,000000,40.31,41.45,40.12,40.49,2799952,0
+VRTX.US,D,20100408,000000,40.43,40.5,39.42,39.81,2226682,0
+VRTX.US,D,20100409,000000,40.01,40.01,39.22,39.68,1524975,0
+VRTX.US,D,20100412,000000,38.77,39.75,38.22,39.26,2763577,0
+VRTX.US,D,20100413,000000,39.24,40.17,38.94,40.01,2185160,0
+VRTX.US,D,20100414,000000,40.09,40.21,39.51,39.99,1294907,0
+VRTX.US,D,20100415,000000,39.76,40.22,39.23,39.66,1627020,0
+VRTX.US,D,20100416,000000,39.62,40.12,38.92,39.99,2677056,0
+VRTX.US,D,20100419,000000,40,40.26,39.66,40.04,2245454,0
+VRTX.US,D,20100420,000000,40.23,40.55,39.7,40.5,1603163,0
+VRTX.US,D,20100421,000000,40.37,40.47,39.1,39.35,1920585,0
+VRTX.US,D,20100422,000000,39.06,39.06,37.98,38.09,2325522,0
+VRTX.US,D,20100423,000000,38.42,38.81,37.87,38.75,1435750,0
+VRTX.US,D,20100426,000000,38.63,38.99,38.38,38.5,933173,0
+VRTX.US,D,20100427,000000,38.5,39.3,38.5,38.67,2351816,0
+VRTX.US,D,20100428,000000,38.78,38.99,38.36,38.54,1139817,0
+VRTX.US,D,20100429,000000,38.6,39.64,38.42,39.55,1247537,0
+VRTX.US,D,20100430,000000,39.06,39.83,38.69,38.77,1353448,0
+VRTX.US,D,20100503,000000,38.77,39.29,38.38,38.97,1208304,0
+VRTX.US,D,20100504,000000,38.49,38.96,37.95,38.47,1964363,0
+VRTX.US,D,20100505,000000,38.2,38.68,37,37.55,2933299,0
+VRTX.US,D,20100506,000000,37.68,37.68,34.26,36.9,4164875,0
+VRTX.US,D,20100507,000000,36.83,37.09,34.93,35.9,3380583,0
+VRTX.US,D,20100510,000000,37.5,37.62,36.97,37.55,2379044,0
+VRTX.US,D,20100511,000000,37.22,38.46,37.02,38.11,1777097,0
+VRTX.US,D,20100512,000000,38.06,38.94,37.78,38.77,1604734,0
+VRTX.US,D,20100513,000000,38.24,38.92,38.1,38.48,1502870,0
+VRTX.US,D,20100514,000000,38.39,38.56,37.14,37.46,1636579,0
+VRTX.US,D,20100517,000000,38.05,38.73,36.69,37.56,1437031,0
+VRTX.US,D,20100518,000000,37.76,38.08,37.07,37.09,1002095,0
+VRTX.US,D,20100519,000000,37.11,37.72,36.78,37.42,1772194,0
+VRTX.US,D,20100520,000000,36.76,36.88,35.48,35.58,2157827,0
+VRTX.US,D,20100521,000000,35.34,35.64,34.06,34.12,5269002,0
+VRTX.US,D,20100524,000000,34.05,35.2,34,34.26,2596528,0
+VRTX.US,D,20100525,000000,33.61,34.09,33.12,33.95,2799408,0
+VRTX.US,D,20100526,000000,37.72,37.82,34.64,34.74,8918455,0
+VRTX.US,D,20100527,000000,35.21,35.35,33.11,34.44,4867058,0
+VRTX.US,D,20100528,000000,34.28,34.76,33.77,34.59,2048874,0
+VRTX.US,D,20100601,000000,34.54,34.87,33.62,34.19,1843734,0
+VRTX.US,D,20100602,000000,34.14,35.41,34.01,35.41,1988368,0
+VRTX.US,D,20100603,000000,35.62,35.71,35.16,35.54,1613644,0
+VRTX.US,D,20100604,000000,34.72,35.24,34.42,34.45,2207990,0
+VRTX.US,D,20100607,000000,34.35,34.86,34.06,34.12,1787798,0
+VRTX.US,D,20100608,000000,34.01,34.34,32.68,33.05,2167585,0
+VRTX.US,D,20100609,000000,33.12,33.32,32.41,32.58,3095453,0
+VRTX.US,D,20100610,000000,32.83,34.09,32.67,34.09,1706682,0
+VRTX.US,D,20100611,000000,33.62,35.06,33.39,35.01,2051044,0
+VRTX.US,D,20100614,000000,35.14,35.54,34.61,34.67,1064401,0
+VRTX.US,D,20100615,000000,34.77,35.15,34.72,35.09,1278617,0
+VRTX.US,D,20100616,000000,34.77,35.17,34.6,35.05,2053681,0
+VRTX.US,D,20100617,000000,35.24,35.84,35,35.75,1596840,0
+VRTX.US,D,20100618,000000,36.72,36.92,36.32,36.82,3401030,0
+VRTX.US,D,20100621,000000,37.06,37.25,36.65,36.78,2212623,0
+VRTX.US,D,20100622,000000,36.7,36.92,35.19,35.32,2338959,0
+VRTX.US,D,20100623,000000,35.27,35.63,35,35.27,1508199,0
+VRTX.US,D,20100624,000000,35.01,35.28,34.5,34.61,1342319,0
+VRTX.US,D,20100625,000000,34.84,35.31,34.58,35.06,1602422,0
+VRTX.US,D,20100628,000000,35.16,35.2,34.23,34.71,990326,0
+VRTX.US,D,20100629,000000,34.27,34.48,32.82,33.06,1797389,0
+VRTX.US,D,20100630,000000,33.13,34.1,32.85,32.9,1757633,0
+VRTX.US,D,20100701,000000,32.83,32.91,31.25,32.3,2338409,0
+VRTX.US,D,20100702,000000,32.45,32.79,31.92,32.22,1084148,0
+VRTX.US,D,20100706,000000,32.73,32.99,31.86,32.17,1376638,0
+VRTX.US,D,20100707,000000,32.26,33.12,31.95,33.04,1284857,0
+VRTX.US,D,20100708,000000,33.19,33.93,32.87,33.8,1408529,0
+VRTX.US,D,20100709,000000,33.83,34.27,33.52,34.18,801100,0
+VRTX.US,D,20100712,000000,33.9,34.51,33.27,33.47,1661377,0
+VRTX.US,D,20100713,000000,33.69,34.12,33.43,33.8,1339237,0
+VRTX.US,D,20100714,000000,33.75,34.16,33.48,34.1,1022038,0
+VRTX.US,D,20100715,000000,34.17,34.67,33.67,33.77,1087169,0
+VRTX.US,D,20100716,000000,33.8,33.8,32.14,32.47,1857695,0
+VRTX.US,D,20100719,000000,32.43,32.96,32.35,32.76,1166320,0
+VRTX.US,D,20100720,000000,32.35,32.63,32.12,32.63,889843,0
+VRTX.US,D,20100721,000000,32.7,33.13,32.13,32.15,913764,0
+VRTX.US,D,20100722,000000,32.48,33.39,32.38,33.05,858678,0
+VRTX.US,D,20100723,000000,32.88,33.16,32,33.05,1447062,0
+VRTX.US,D,20100726,000000,32.89,34.61,32.8,33.96,1232509,0
+VRTX.US,D,20100727,000000,34.02,34.35,33.66,33.88,746413,0
+VRTX.US,D,20100728,000000,33.88,34.39,33.02,33.19,719127,0
+VRTX.US,D,20100729,000000,33.24,33.56,32,32.61,1183531,0
+VRTX.US,D,20100730,000000,32.36,33.85,32,33.66,1276430,0
+VRTX.US,D,20100802,000000,33.93,34.61,33.82,34.51,1416007,0
+VRTX.US,D,20100803,000000,34.32,35.64,34.31,35.24,1152200,0
+VRTX.US,D,20100804,000000,36.17,37.95,35.93,36.26,2539410,0
+VRTX.US,D,20100805,000000,36.07,36.22,35.43,36.11,1262027,0
+VRTX.US,D,20100806,000000,35.86,36.6,35.57,36.54,804097,0
+VRTX.US,D,20100809,000000,36.74,37.09,36.71,37,754984,0
+VRTX.US,D,20100810,000000,37,37.55,36.06,36.75,1991246,0
+VRTX.US,D,20100811,000000,36.19,36.39,35.35,35.75,1290665,0
+VRTX.US,D,20100812,000000,35.5,36.57,35.37,36.29,1219726,0
+VRTX.US,D,20100813,000000,36.02,36.52,36.02,36.19,1111498,0
+VRTX.US,D,20100816,000000,36.07,36.69,35.97,36.3,1031014,0
+VRTX.US,D,20100817,000000,36.53,36.69,36.06,36.28,1069600,0
+VRTX.US,D,20100818,000000,36.12,36.75,35.8,36.37,874925,0
+VRTX.US,D,20100819,000000,36.36,36.45,35.14,35.36,1348095,0
+VRTX.US,D,20100820,000000,35.24,35.74,34.76,35.58,893014,0
+VRTX.US,D,20100823,000000,35.81,36.19,35.19,35.22,1005679,0
+VRTX.US,D,20100824,000000,34.96,34.96,34.11,34.11,960823,0
+VRTX.US,D,20100825,000000,33.9,34.63,33.78,34.48,851580,0
+VRTX.US,D,20100826,000000,34.49,34.49,33.3,33.38,875756,0
+VRTX.US,D,20100827,000000,33.55,34.74,32.88,34.45,976993,0
+VRTX.US,D,20100830,000000,34.32,34.62,33.61,33.62,617117,0
+VRTX.US,D,20100831,000000,33.16,33.59,33,33.31,1342438,0
+VRTX.US,D,20100901,000000,33.68,35.06,33.58,34.91,1715965,0
+VRTX.US,D,20100902,000000,34.71,35.45,34.42,35.45,1184228,0
+VRTX.US,D,20100903,000000,35.79,36.08,35.5,36.06,787155,0
+VRTX.US,D,20100907,000000,36.23,36.26,34.84,35.01,850094,0
+VRTX.US,D,20100908,000000,35.12,36.08,34.75,36.05,4632500,0
+VRTX.US,D,20100909,000000,36.25,36.64,35.73,35.89,1695970,0
+VRTX.US,D,20100910,000000,36.08,36.51,35.83,36.47,2571987,0
+VRTX.US,D,20100913,000000,36.52,36.85,36.5,36.75,1732596,0
+VRTX.US,D,20100914,000000,36.62,37.55,36.62,37.44,1957527,0
+VRTX.US,D,20100915,000000,37.36,37.44,37.04,37.24,1262463,0
+VRTX.US,D,20100916,000000,37,37.45,36.56,36.79,1269691,0
+VRTX.US,D,20100917,000000,36.83,36.91,35.93,36.25,1593522,0
+VRTX.US,D,20100920,000000,36.43,36.71,36.09,36.5,1659394,0
+VRTX.US,D,20100921,000000,36.38,36.55,35.99,36.22,1032688,0
+VRTX.US,D,20100922,000000,36.19,37.1,36.04,36.17,1726995,0
+VRTX.US,D,20100923,000000,34.68,36.25,34.66,36.12,4830684,0
+VRTX.US,D,20100924,000000,36.55,36.95,36.17,36.88,1312203,0
+VRTX.US,D,20100927,000000,36.74,36.79,35.67,35.69,1719659,0
+VRTX.US,D,20100928,000000,35.98,36.19,35.37,35.53,1547535,0
+VRTX.US,D,20100929,000000,35.45,35.57,34.84,34.94,1963936,0
+VRTX.US,D,20100930,000000,35.3,35.52,34.51,34.57,1909310,0
+VRTX.US,D,20101001,000000,35.01,35.08,33.98,34.42,1655562,0
+VRTX.US,D,20101004,000000,34.33,34.76,33.78,33.95,1177449,0
+VRTX.US,D,20101005,000000,34.43,34.79,34.27,34.72,1720406,0
+VRTX.US,D,20101006,000000,34.63,34.83,34.16,34.26,1355591,0
+VRTX.US,D,20101007,000000,34.66,35.18,34.06,35.12,1808303,0
+VRTX.US,D,20101008,000000,35.11,35.41,34.5,35.31,1424168,0
+VRTX.US,D,20101011,000000,35.05,35.06,34.68,34.93,958774,0
+VRTX.US,D,20101012,000000,34.75,34.75,34.11,34.3,1830844,0
+VRTX.US,D,20101013,000000,34.87,35,34.3,34.3,2348383,0
+VRTX.US,D,20101014,000000,34.84,34.97,34.3,34.92,2401957,0
+VRTX.US,D,20101015,000000,34.93,36.21,34.87,36.03,2164454,0
+VRTX.US,D,20101018,000000,35.98,36.9,35.89,36.89,1948903,0
+VRTX.US,D,20101019,000000,36.6,37.16,36.32,37.06,3010210,0
+VRTX.US,D,20101020,000000,37.24,37.24,36.46,36.54,1460476,0
+VRTX.US,D,20101021,000000,36.63,36.64,35.5,35.85,1415925,0
+VRTX.US,D,20101022,000000,36,36.46,35.72,36.43,1228982,0
+VRTX.US,D,20101025,000000,36.73,37.45,36.73,37.32,2035226,0
+VRTX.US,D,20101026,000000,36.89,37.75,36.46,37.58,2556419,0
+VRTX.US,D,20101027,000000,37.06,38.37,36.85,38.35,2257400,0
+VRTX.US,D,20101028,000000,38.5,38.5,38,38.3,2220837,0
+VRTX.US,D,20101029,000000,38.09,38.48,37.94,38.3,1557184,0
+VRTX.US,D,20101101,000000,38.58,38.7,37.64,37.95,2298278,0
+VRTX.US,D,20101102,000000,38.17,38.25,37.12,37.28,2928449,0
+VRTX.US,D,20101103,000000,37.18,37.37,36.35,36.68,2039950,0
+VRTX.US,D,20101104,000000,36.98,37.19,34.69,34.77,4333793,0
+VRTX.US,D,20101105,000000,34.71,35.14,33.83,35.06,4025318,0
+VRTX.US,D,20101108,000000,34.88,35,34.15,34.51,2070092,0
+VRTX.US,D,20101109,000000,34.57,34.62,34.05,34.27,2372541,0
+VRTX.US,D,20101110,000000,34.3,34.77,34.24,34.44,1942282,0
+VRTX.US,D,20101111,000000,34.2,34.99,33.89,34.99,1978107,0
+VRTX.US,D,20101112,000000,34.66,34.66,33.77,33.77,1634401,0
+VRTX.US,D,20101115,000000,33.98,34.67,33.95,34.56,2100890,0
+VRTX.US,D,20101116,000000,34.36,34.4,33.7,34.1,1663734,0
+VRTX.US,D,20101117,000000,33.97,34.03,33.41,33.64,1711345,0
+VRTX.US,D,20101118,000000,33.87,35.1,33.87,34.92,3021197,0
+VRTX.US,D,20101119,000000,34.78,34.78,34.16,34.25,1729476,0
+VRTX.US,D,20101122,000000,34.32,34.61,33.85,34.29,1134130,0
+VRTX.US,D,20101123,000000,34,34,33.1,33.44,1928755,0
+VRTX.US,D,20101124,000000,33.69,34.13,33.69,33.84,1029819,0
+VRTX.US,D,20101126,000000,33.65,34.37,33.56,34.28,484816,0
+VRTX.US,D,20101129,000000,34.08,34.09,33.31,33.87,1162123,0
+VRTX.US,D,20101130,000000,33.41,33.62,33.03,33.13,2156052,0
+VRTX.US,D,20101201,000000,33.64,33.87,33.38,33.46,2130979,0
+VRTX.US,D,20101202,000000,33.4,33.54,33.15,33.37,1805424,0
+VRTX.US,D,20101203,000000,33.37,33.66,33.11,33.49,4650762,0
+VRTX.US,D,20101206,000000,33.4,33.58,33.02,33.1,1717657,0
+VRTX.US,D,20101207,000000,33.58,33.77,33,33.09,2138244,0
+VRTX.US,D,20101208,000000,33.15,33.44,32.28,32.43,1933192,0
+VRTX.US,D,20101209,000000,32.58,33.24,32.08,33.17,2639700,0
+VRTX.US,D,20101210,000000,33.3,34.54,33.28,34.13,2563878,0
+VRTX.US,D,20101213,000000,34.25,34.39,33.72,33.95,1315914,0
+VRTX.US,D,20101214,000000,34.04,34.35,33.98,34.2,984441,0
+VRTX.US,D,20101215,000000,34.17,34.7,34.09,34.38,1629923,0
+VRTX.US,D,20101216,000000,34.31,34.82,34.18,34.59,948697,0
+VRTX.US,D,20101217,000000,34.54,35.73,34.31,35.45,2031988,0
+VRTX.US,D,20101220,000000,35.75,35.83,35.2,35.56,1365810,0
+VRTX.US,D,20101221,000000,35.58,36.4,35.46,36.32,1561273,0
+VRTX.US,D,20101222,000000,35.84,35.98,34.89,35.11,2455400,0
+VRTX.US,D,20101223,000000,35.06,35.56,34.89,35.39,1438716,0
+VRTX.US,D,20101227,000000,35.24,35.47,34.69,35.26,1004553,0
+VRTX.US,D,20101228,000000,35.26,35.45,35.07,35.26,818706,0
+VRTX.US,D,20101229,000000,35.34,36.04,35.28,35.47,1055821,0
+VRTX.US,D,20101230,000000,35.25,35.49,35.22,35.34,630062,0
+VRTX.US,D,20101231,000000,35.14,35.2,34.97,35.03,667986,0
+VRTX.US,D,20110103,000000,35.2,36.23,35.19,35.99,1749872,0
+VRTX.US,D,20110104,000000,36.02,36.22,35.32,35.49,1229249,0
+VRTX.US,D,20110105,000000,35.56,37.07,35.56,36.84,2866771,0
+VRTX.US,D,20110106,000000,36.69,36.8,36.18,36.2,1548905,0
+VRTX.US,D,20110107,000000,36.26,36.36,35.72,36.16,1332078,0
+VRTX.US,D,20110110,000000,35.95,36.54,35.71,36.29,2163216,0
+VRTX.US,D,20110111,000000,37.66,37.85,36.52,36.79,2442111,0
+VRTX.US,D,20110112,000000,37.04,37.28,36.59,37.21,1253109,0
+VRTX.US,D,20110113,000000,37.31,38.55,37.19,38.55,2431294,0
+VRTX.US,D,20110114,000000,38.56,39.42,38.32,39.42,2763559,0
+VRTX.US,D,20110118,000000,39.46,40.11,39.46,40,2977206,0
+VRTX.US,D,20110119,000000,39.91,39.97,39.2,39.45,2623998,0
+VRTX.US,D,20110120,000000,39.34,40.12,39.23,39.9,1790016,0
+VRTX.US,D,20110121,000000,39.95,40.12,39.7,40.06,1782754,0
+VRTX.US,D,20110124,000000,40,40.62,39.78,40.43,1611843,0
+VRTX.US,D,20110125,000000,40.3,40.88,40,40.2,1479682,0
+VRTX.US,D,20110126,000000,40.36,40.63,39.57,39.75,1913454,0
+VRTX.US,D,20110127,000000,39.75,40.04,39.23,39.39,1924092,0
+VRTX.US,D,20110128,000000,39.97,40.44,38.66,39.02,2117318,0
+VRTX.US,D,20110131,000000,38.94,39.16,38.34,38.89,2495490,0
+VRTX.US,D,20110201,000000,39.15,39.5,38.83,38.85,1986981,0
+VRTX.US,D,20110202,000000,38.93,39.68,38.9,38.97,2114258,0
+VRTX.US,D,20110203,000000,38.51,39.1,38.5,38.8,2416634,0
+VRTX.US,D,20110204,000000,38.88,39.92,38.51,39.46,2811984,0
+VRTX.US,D,20110207,000000,39.02,39.2,38.2,38.33,2090880,0
+VRTX.US,D,20110208,000000,38.76,39.07,38.13,38.48,1735908,0
+VRTX.US,D,20110209,000000,38.58,38.59,38.07,38.13,849698,0
+VRTX.US,D,20110210,000000,38.07,38.84,38.07,38.16,1120922,0
+VRTX.US,D,20110211,000000,38.13,38.52,37.77,38.46,1608679,0
+VRTX.US,D,20110214,000000,38.4,39.03,38.4,38.97,942118,0
+VRTX.US,D,20110215,000000,38.77,39.51,38.76,39.49,1350492,0
+VRTX.US,D,20110216,000000,39.33,40.15,39.1,39.65,1746241,0
+VRTX.US,D,20110218,000000,39.7,39.77,38.95,39.16,1721338,0
+VRTX.US,D,20110222,000000,38.85,39.15,38,38.22,1776258,0
+VRTX.US,D,20110223,000000,43.6,44.68,42.71,43.97,16565806,0
+VRTX.US,D,20110224,000000,43.7,43.97,43.24,43.58,3031439,0
+VRTX.US,D,20110225,000000,43.62,44.98,43.31,44.84,2374659,0
+VRTX.US,D,20110228,000000,44.99,46.75,44.34,46.67,3281665,0
+VRTX.US,D,20110301,000000,46.57,46.75,45.72,46.05,2349364,0
+VRTX.US,D,20110302,000000,46.06,47.82,46.01,47.28,2873114,0
+VRTX.US,D,20110303,000000,47.83,50.83,47.03,49.95,5722625,0
+VRTX.US,D,20110304,000000,49.86,51.1,49.07,51.07,3641297,0
+VRTX.US,D,20110307,000000,50.99,52.13,48.91,49.62,3125909,0
+VRTX.US,D,20110308,000000,48.89,48.99,46.6,46.8,5682174,0
+VRTX.US,D,20110309,000000,46.55,47.81,45.88,47.43,2247245,0
+VRTX.US,D,20110310,000000,46.71,46.8,44.63,44.8,3080172,0
+VRTX.US,D,20110311,000000,44.7,46.62,44.24,46.45,2994997,0
+VRTX.US,D,20110314,000000,46.01,46.4,45.35,45.44,1425565,0
+VRTX.US,D,20110315,000000,44.64,45.94,43.87,45.71,1909104,0
+VRTX.US,D,20110316,000000,45.48,45.48,44.01,44.25,2609041,0
+VRTX.US,D,20110317,000000,44.91,45.39,44.24,44.55,1891166,0
+VRTX.US,D,20110318,000000,44.68,44.9,44.15,44.39,2680656,0
+VRTX.US,D,20110321,000000,44.9,45.61,44.88,45.29,1804637,0
+VRTX.US,D,20110322,000000,45.23,46.26,44.95,46.16,2011354,0
+VRTX.US,D,20110323,000000,45.92,46.31,45.41,46.08,1909939,0
+VRTX.US,D,20110324,000000,46.2,47.22,45.83,46.91,1675911,0
+VRTX.US,D,20110325,000000,46.99,47.25,46.35,46.58,1523423,0
+VRTX.US,D,20110328,000000,46.81,47.6,46.32,47.34,1859635,0
+VRTX.US,D,20110329,000000,48.37,49.22,47.82,48.9,3628983,0
+VRTX.US,D,20110330,000000,49.3,49.81,48.39,48.48,1881220,0
+VRTX.US,D,20110331,000000,48.43,48.83,47.25,47.93,2659143,0
+VRTX.US,D,20110401,000000,48.09,48.2,47.21,47.59,2610109,0
+VRTX.US,D,20110404,000000,47.75,48.11,47.22,47.49,2556796,0
+VRTX.US,D,20110405,000000,47.32,47.6,46.52,46.74,2760613,0
+VRTX.US,D,20110406,000000,47.28,47.37,46.16,46.42,2321062,0
+VRTX.US,D,20110407,000000,46.5,47.25,46.15,46.91,1523875,0
+VRTX.US,D,20110408,000000,47,48.2,46.88,48.16,1853768,0
+VRTX.US,D,20110411,000000,48.28,48.94,47.57,48.22,2147001,0
+VRTX.US,D,20110412,000000,47.85,48.2,47.44,47.97,1283306,0
+VRTX.US,D,20110413,000000,48.15,48.34,46.82,47.4,1932291,0
+VRTX.US,D,20110414,000000,47.08,47.9,46.69,47.59,1953756,0
+VRTX.US,D,20110415,000000,47.5,48.11,46.79,48.02,2061365,0
+VRTX.US,D,20110418,000000,47.56,47.66,46.15,46.99,1629038,0
+VRTX.US,D,20110419,000000,47,47.15,46.38,46.82,1667301,0
+VRTX.US,D,20110420,000000,47.36,48.45,47.36,47.98,1494108,0
+VRTX.US,D,20110421,000000,47.84,49.87,47.84,49.37,2890640,0
+VRTX.US,D,20110425,000000,50,50.48,47.52,48.04,2842628,0
+VRTX.US,D,20110426,000000,48.93,54.99,47.18,52.92,12327805,0
+VRTX.US,D,20110427,000000,52.83,55.79,52.75,55.54,4870073,0
+VRTX.US,D,20110429,000000,55.99,56.21,54.5,55.05,5887593,0
+VRTX.US,D,20110502,000000,55,56.7,54.87,55.05,2665809,0
+VRTX.US,D,20110503,000000,55,55.27,53.97,54.74,1862153,0
+VRTX.US,D,20110504,000000,53.51,56.1,53.3,55.31,2619472,0
+VRTX.US,D,20110505,000000,54.87,55.1,52.95,53.19,2307440,0
+VRTX.US,D,20110506,000000,53.96,55.38,53.55,54.54,2000629,0
+VRTX.US,D,20110509,000000,55.38,57.94,55.22,57.65,2790377,0
+VRTX.US,D,20110510,000000,57.8,57.89,56.12,57.05,2169620,0
+VRTX.US,D,20110511,000000,56.74,57,55.31,56.25,1748074,0
+VRTX.US,D,20110512,000000,56.01,58.87,55.68,58.01,2101131,0
+VRTX.US,D,20110513,000000,58.36,58.36,57.03,57.48,1017935,0
+VRTX.US,D,20110516,000000,55.87,57.86,55.41,57.27,2404132,0
+VRTX.US,D,20110517,000000,56.64,57.86,56.12,56.51,3300157,0
+VRTX.US,D,20110518,000000,56.68,56.68,55.24,55.42,2781873,0
+VRTX.US,D,20110519,000000,55.9,56,54.16,54.79,3084757,0
+VRTX.US,D,20110520,000000,54.6,55.61,54.15,55,2330777,0
+VRTX.US,D,20110523,000000,55.05,55.83,53.55,55.81,3670531,0
+VRTX.US,D,20110524,000000,55.81,56.47,55.55,56.26,2280468,0
+VRTX.US,D,20110525,000000,56.32,56.64,55.06,55.57,2623822,0
+VRTX.US,D,20110526,000000,55.06,55.47,52.85,54.28,2560592,0
+VRTX.US,D,20110527,000000,54.01,54.46,53.38,53.54,1328756,0
+VRTX.US,D,20110531,000000,54.33,54.68,52.98,53.99,1810129,0
+VRTX.US,D,20110601,000000,54.48,54.69,53.01,53.02,1375458,0
+VRTX.US,D,20110602,000000,52.9,54.68,52.88,54.5,2058832,0
+VRTX.US,D,20110603,000000,53.65,55.42,53.4,54.76,2152114,0
+VRTX.US,D,20110606,000000,54.36,54.89,53.8,54.37,1300048,0
+VRTX.US,D,20110607,000000,54.27,54.93,53.83,54.17,995881,0
+VRTX.US,D,20110608,000000,54.09,54.23,52.96,53.14,1201525,0
+VRTX.US,D,20110609,000000,50.25,50.5,46.15,48.07,12297337,0
+VRTX.US,D,20110610,000000,48.01,49.01,47.48,48.2,3303405,0
+VRTX.US,D,20110613,000000,48.24,48.67,47.2,47.24,2111591,0
+VRTX.US,D,20110614,000000,47.44,47.61,46.6,46.78,2286954,0
+VRTX.US,D,20110615,000000,46.65,47.44,45.97,46.42,2941220,0
+VRTX.US,D,20110616,000000,46.38,46.5,45.2,45.59,1899199,0
+VRTX.US,D,20110617,000000,46.2,46.38,44.57,45.01,3131106,0
+VRTX.US,D,20110620,000000,44.78,46.25,44.58,45.16,2142535,0
+VRTX.US,D,20110621,000000,45.22,45.97,44.68,45.85,1468092,0
+VRTX.US,D,20110622,000000,45.57,47.89,45.5,47.21,2765425,0
+VRTX.US,D,20110623,000000,46.49,48.15,45.89,48.02,2383120,0
+VRTX.US,D,20110624,000000,47.99,48.79,47.5,48.59,2850129,0
+VRTX.US,D,20110627,000000,48.42,48.74,48.06,48.72,1601556,0
+VRTX.US,D,20110628,000000,48.97,51.48,48.71,50.73,2765912,0
+VRTX.US,D,20110629,000000,50.81,52.27,50.23,52.27,2433819,0
+VRTX.US,D,20110630,000000,52.39,52.78,51.71,51.99,1845561,0
+VRTX.US,D,20110701,000000,51.49,51.92,51.08,51.7,1484415,0
+VRTX.US,D,20110705,000000,51.84,52.22,51.62,52.19,1180718,0
+VRTX.US,D,20110706,000000,51.89,52,49.82,50.17,2573489,0
+VRTX.US,D,20110707,000000,50.21,50.33,49.05,50.13,2626364,0
+VRTX.US,D,20110708,000000,49.22,50.74,49.22,50.67,969038,0
+VRTX.US,D,20110711,000000,50.22,50.86,49.77,50.27,1002309,0
+VRTX.US,D,20110712,000000,50.15,51.83,50.05,51.41,1695592,0
+VRTX.US,D,20110713,000000,51.57,52.33,51.18,51.49,1681373,0
+VRTX.US,D,20110714,000000,51,52.44,50.18,50.33,1640158,0
+VRTX.US,D,20110715,000000,50.28,51.28,50.24,50.68,1778544,0
+VRTX.US,D,20110718,000000,50.25,50.83,49.33,49.57,1693691,0
+VRTX.US,D,20110719,000000,49.99,51.07,49.9,50.92,1001540,0
+VRTX.US,D,20110720,000000,50.62,50.64,49.46,50.2,1019788,0
+VRTX.US,D,20110721,000000,50.47,51.84,50.33,51.17,1273054,0
+VRTX.US,D,20110722,000000,51.27,51.51,50.63,50.98,759749,0
+VRTX.US,D,20110725,000000,50.48,50.79,49.34,49.45,1108178,0
+VRTX.US,D,20110726,000000,49.54,49.87,48.12,49.55,1336359,0
+VRTX.US,D,20110727,000000,49.22,49.35,47.15,47.92,1454478,0
+VRTX.US,D,20110728,000000,47.51,49.8,47.51,47.98,1983668,0
+VRTX.US,D,20110729,000000,49.89,52.63,48.45,51.86,4957384,0
+VRTX.US,D,20110801,000000,52.38,53,50.15,50.94,2115490,0
+VRTX.US,D,20110802,000000,50.73,51.44,48.96,49.05,2176300,0
+VRTX.US,D,20110803,000000,48.9,49,46.5,47.9,1793669,0
+VRTX.US,D,20110804,000000,47.08,47.38,43.86,44.19,2980610,0
+VRTX.US,D,20110805,000000,44.01,46.7,41.48,43,3741644,0
+VRTX.US,D,20110808,000000,41.96,42.34,39.06,40,4889128,0
+VRTX.US,D,20110809,000000,40.64,44.47,40.05,44.45,4292215,0
+VRTX.US,D,20110810,000000,42.39,44.36,41.75,41.78,2604232,0
+VRTX.US,D,20110811,000000,41.8,44,41.31,43.37,1603845,0
+VRTX.US,D,20110812,000000,42.72,45.15,42.72,44.49,1819266,0
+VRTX.US,D,20110815,000000,44.72,46.33,44.51,46.31,1337094,0
+VRTX.US,D,20110816,000000,45.98,46.47,45.19,46.16,1703441,0
+VRTX.US,D,20110817,000000,46.76,47.81,45.8,46.65,1668003,0
+VRTX.US,D,20110818,000000,45.68,46.11,44.55,45.29,2051427,0
+VRTX.US,D,20110819,000000,44.8,47.9,44.53,46.49,2279762,0
+VRTX.US,D,20110822,000000,47.53,47.53,44.63,45.48,1676194,0
+VRTX.US,D,20110823,000000,45.64,47,44.45,46.98,1405653,0
+VRTX.US,D,20110824,000000,46.94,47.15,45.22,46.53,1271535,0
+VRTX.US,D,20110825,000000,46.74,47.2,45.3,45.41,995186,0
+VRTX.US,D,20110826,000000,45.04,45.9,43.34,45.26,2436268,0
+VRTX.US,D,20110829,000000,45,45.33,43.66,43.95,2965477,0
+VRTX.US,D,20110830,000000,44.38,45.63,43.82,45.27,1736577,0
+VRTX.US,D,20110831,000000,45.43,46.67,45.02,45.27,1420793,0
+VRTX.US,D,20110901,000000,45.59,46.34,44.8,45.11,1176640,0
+VRTX.US,D,20110902,000000,44.64,45.83,44.15,44.59,978289,0
+VRTX.US,D,20110906,000000,43.67,45.87,43.25,45.57,2765284,0
+VRTX.US,D,20110907,000000,46.31,46.98,45.94,46.94,1277123,0
+VRTX.US,D,20110908,000000,46.24,48.26,46,47.57,2253868,0
+VRTX.US,D,20110909,000000,47.01,47.27,45.25,45.81,2202506,0
+VRTX.US,D,20110912,000000,45.09,47.79,44.95,47.78,2098371,0
+VRTX.US,D,20110913,000000,47.98,50.47,47.53,50.21,2915969,0
+VRTX.US,D,20110914,000000,50.23,51.17,49.5,50.55,2158300,0
+VRTX.US,D,20110915,000000,51.06,51.17,49.73,50.12,2744100,0
+VRTX.US,D,20110916,000000,50.34,51.11,50.03,50.52,2211515,0
+VRTX.US,D,20110919,000000,49.51,50.79,48.45,50.18,1507153,0
+VRTX.US,D,20110920,000000,50.36,52.86,50.01,52.05,3443872,0
+VRTX.US,D,20110921,000000,51.98,54.38,51.52,53.18,2627947,0
+VRTX.US,D,20110922,000000,51.48,51.98,47.96,49.31,4076768,0
+VRTX.US,D,20110923,000000,49,51.05,48.86,50.73,2522992,0
+VRTX.US,D,20110926,000000,50.75,51.15,46.69,48.88,2517970,0
+VRTX.US,D,20110927,000000,49.26,50.06,47.39,47.7,2230775,0
+VRTX.US,D,20110928,000000,47.79,47.91,45.51,45.69,1990197,0
+VRTX.US,D,20110929,000000,46.1,46.85,43.36,44.51,1927746,0
+VRTX.US,D,20110930,000000,43.91,45.44,43.7,44.46,2615274,0
+VRTX.US,D,20111003,000000,42.74,44.28,40.08,40.49,3472763,0
+VRTX.US,D,20111004,000000,40.62,43.45,40.34,43.29,3689982,0
+VRTX.US,D,20111005,000000,43.49,45.26,42.53,45.12,2696009,0
+VRTX.US,D,20111006,000000,45.01,45.19,43.72,44.63,1498988,0
+VRTX.US,D,20111007,000000,44.53,45.24,43.27,44.44,1317178,0
+VRTX.US,D,20111010,000000,44.03,44.05,39.94,40.41,5095930,0
+VRTX.US,D,20111011,000000,40.42,41.36,37.27,39.95,8658145,0
+VRTX.US,D,20111012,000000,40.62,41.1,38.55,40.24,4711590,0
+VRTX.US,D,20111013,000000,43.88,44.2,42.5,43.88,7828162,0
+VRTX.US,D,20111014,000000,43.81,43.81,41.55,43.28,3827405,0
+VRTX.US,D,20111017,000000,41.5,42.85,39.37,40.09,6482562,0
+VRTX.US,D,20111018,000000,40.18,41.44,40.09,40.94,2216363,0
+VRTX.US,D,20111019,000000,41.1,41.32,40.05,40.17,1559539,0
+VRTX.US,D,20111020,000000,40.27,42.65,39.87,42.28,2873142,0
+VRTX.US,D,20111021,000000,42.31,43.16,40.45,41.74,3850724,0
+VRTX.US,D,20111024,000000,41.69,44.04,40.45,44.01,3309718,0
+VRTX.US,D,20111025,000000,43.81,44,42.86,43.33,2403618,0
+VRTX.US,D,20111026,000000,43.67,43.72,40.56,42.89,3216697,0
+VRTX.US,D,20111027,000000,44,44.25,41.44,42.58,4004093,0
+VRTX.US,D,20111028,000000,42.73,42.75,39.76,41.58,6820074,0
+VRTX.US,D,20111031,000000,40.3,40.62,39.47,39.59,3586105,0
+VRTX.US,D,20111101,000000,37.37,38.5,36.86,37.78,4431468,0
+VRTX.US,D,20111102,000000,38.11,38.42,36.43,36.9,4221572,0
+VRTX.US,D,20111103,000000,37.42,37.76,35.45,36.63,3249225,0
+VRTX.US,D,20111104,000000,36.29,37.05,34.95,36.63,3375668,0
+VRTX.US,D,20111107,000000,34.95,35.1,32.92,33.22,6292490,0
+VRTX.US,D,20111108,000000,32.68,32.68,30.18,30.45,11503700,0
+VRTX.US,D,20111109,000000,30.04,31.4,29.24,30.86,7734201,0
+VRTX.US,D,20111110,000000,31.52,32.66,31.21,31.98,6052852,0
+VRTX.US,D,20111111,000000,32.04,32.18,31.38,31.39,3259618,0
+VRTX.US,D,20111114,000000,31.01,31.1,29.57,30.03,3763206,0
+VRTX.US,D,20111115,000000,29.96,30.2,29.44,29.7,2922148,0
+VRTX.US,D,20111116,000000,29.52,30,29.18,29.26,3239016,0
+VRTX.US,D,20111117,000000,29.18,29.62,28.78,29.01,3345709,0
+VRTX.US,D,20111118,000000,28.94,29.01,27.84,28.29,4239969,0
+VRTX.US,D,20111121,000000,28.08,28.49,27.38,27.56,4610226,0
+VRTX.US,D,20111122,000000,27.67,28.31,27.34,27.92,2845068,0
+VRTX.US,D,20111123,000000,27.74,27.89,26.89,26.94,1769566,0
+VRTX.US,D,20111125,000000,26.8,27.23,26.5,26.6,836352,0
+VRTX.US,D,20111128,000000,27.12,27.55,26.8,27.24,3112439,0
+VRTX.US,D,20111129,000000,27.32,27.57,26.75,27.33,4599576,0
+VRTX.US,D,20111130,000000,27.72,29,27.52,28.99,4687561,0
+VRTX.US,D,20111201,000000,28.68,29.47,28.55,29.39,3539172,0
+VRTX.US,D,20111202,000000,29.57,29.85,29.08,29.25,4009356,0
+VRTX.US,D,20111205,000000,29.45,29.75,28.57,29.6,3996413,0
+VRTX.US,D,20111206,000000,29.71,30,29.29,29.66,2488842,0
+VRTX.US,D,20111207,000000,29.57,29.91,28.94,29.65,3391356,0
+VRTX.US,D,20111208,000000,29.54,29.73,28.46,28.56,2537241,0
+VRTX.US,D,20111209,000000,29.8,29.82,29.02,29.37,1948679,0
+VRTX.US,D,20111212,000000,29.3,29.43,28.71,29.35,1856263,0
+VRTX.US,D,20111213,000000,29.56,29.62,28.49,28.66,2224019,0
+VRTX.US,D,20111214,000000,29.41,30.85,29.12,30.54,5333259,0
+VRTX.US,D,20111215,000000,30.94,32.46,30.32,31.43,5973531,0
+VRTX.US,D,20111216,000000,32.78,34.08,32.23,33.91,9682459,0
+VRTX.US,D,20111219,000000,34.68,34.97,32.94,33.21,3770217,0
+VRTX.US,D,20111220,000000,33.86,34.45,33.22,33.4,3134228,0
+VRTX.US,D,20111221,000000,33.33,33.57,32.62,32.99,2691543,0
+VRTX.US,D,20111222,000000,32.91,33.28,32.55,33.02,1422075,0
+VRTX.US,D,20111223,000000,33.05,33.43,32.55,32.84,971587,0
+VRTX.US,D,20111227,000000,32.83,33.54,32.58,33.25,1017600,0
+VRTX.US,D,20111228,000000,33.29,33.32,32.1,32.44,873079,0
+VRTX.US,D,20111229,000000,32.38,32.83,32,32.76,864382,0
+VRTX.US,D,20111230,000000,32.71,33.4,32.45,33.21,1340723,0
+VRTX.US,D,20120103,000000,33.82,33.99,32.21,32.23,2415567,0
+VRTX.US,D,20120104,000000,32.22,32.59,32.04,32.2,2660225,0
+VRTX.US,D,20120105,000000,32.25,33.54,32.16,33.12,3208897,0
+VRTX.US,D,20120106,000000,33.3,34.54,33.14,34.05,3436890,0
+VRTX.US,D,20120109,000000,35,36.17,34.63,35.68,4657187,0
+VRTX.US,D,20120110,000000,36.06,36.54,35.5,36.32,3251669,0
+VRTX.US,D,20120111,000000,36.44,37.45,35.74,37.32,3943291,0
+VRTX.US,D,20120112,000000,37.23,37.38,36,37.07,2636615,0
+VRTX.US,D,20120113,000000,36.86,36.86,35.98,36.81,1984557,0
+VRTX.US,D,20120117,000000,36.72,37.3,36.25,36.51,2180391,0
+VRTX.US,D,20120118,000000,36.6,37.59,36.25,37.47,4279388,0
+VRTX.US,D,20120119,000000,37.46,37.89,36.82,36.97,2983652,0
+VRTX.US,D,20120120,000000,37.04,37.15,36.19,36.31,2182700,0
+VRTX.US,D,20120123,000000,36.4,36.88,35.23,35.86,2140502,0
+VRTX.US,D,20120124,000000,35.8,35.91,34.91,34.99,3182373,0
+VRTX.US,D,20120125,000000,35.23,35.73,34.72,35.46,3005581,0
+VRTX.US,D,20120126,000000,35.42,35.97,35.3,35.72,1862744,0
+VRTX.US,D,20120127,000000,35.46,36.12,35.38,35.98,2452553,0
+VRTX.US,D,20120130,000000,35.25,35.49,34.1,34.74,2957262,0
+VRTX.US,D,20120131,000000,34.85,38.62,34.75,36.95,11612895,0
+VRTX.US,D,20120201,000000,37.49,38,36.3,37.83,4631596,0
+VRTX.US,D,20120202,000000,37.96,38.5,37.22,38.38,4074882,0
+VRTX.US,D,20120203,000000,37.54,38.1,35.43,36.78,8257140,0
+VRTX.US,D,20120206,000000,35.99,38.41,35.64,38.24,4799596,0
+VRTX.US,D,20120207,000000,38.2,38.28,36.98,37.59,4309891,0
+VRTX.US,D,20120208,000000,37.12,37.39,36.45,36.78,2982694,0
+VRTX.US,D,20120209,000000,37.13,37.23,35.98,37.04,3253195,0
+VRTX.US,D,20120210,000000,36.83,37,36.06,36.13,1777116,0
+VRTX.US,D,20120213,000000,36.28,36.55,36.02,36.15,1374704,0
+VRTX.US,D,20120214,000000,36.15,36.81,36.02,36.13,2145457,0
+VRTX.US,D,20120215,000000,36.3,36.7,36.04,36.48,1434340,0
+VRTX.US,D,20120216,000000,36.59,37.89,36.53,37.49,2184666,0
+VRTX.US,D,20120217,000000,40.7,40.7,39,39.24,8695151,0
+VRTX.US,D,20120221,000000,39.25,39.38,37.35,37.77,3251514,0
+VRTX.US,D,20120222,000000,37.69,37.96,37.22,37.6,1946450,0
+VRTX.US,D,20120223,000000,37.59,39.2,37.5,38.64,3188526,0
+VRTX.US,D,20120224,000000,38.9,39,38,38.39,1836723,0
+VRTX.US,D,20120227,000000,38.4,38.92,37.76,38.69,2295680,0
+VRTX.US,D,20120228,000000,38.7,38.74,38.15,38.25,1409337,0
+VRTX.US,D,20120229,000000,38.24,39.48,38.18,38.92,3038467,0
+VRTX.US,D,20120301,000000,38.92,40.79,38.31,40.37,4023888,0
+VRTX.US,D,20120302,000000,40.19,40.91,40,40.73,2142878,0
+VRTX.US,D,20120305,000000,40.46,40.81,40.15,40.4,2665744,0
+VRTX.US,D,20120306,000000,40.1,40.22,38.9,39.69,2210098,0
+VRTX.US,D,20120307,000000,39.76,40.89,39.76,40.73,1666070,0
+VRTX.US,D,20120308,000000,40.78,41.93,40.58,41.66,2086990,0
+VRTX.US,D,20120309,000000,41.56,42.2,41.38,41.79,1497682,0
+VRTX.US,D,20120312,000000,41.81,42.19,41.51,41.62,1197122,0
+VRTX.US,D,20120313,000000,41.86,41.99,41.13,41.72,2351956,0
+VRTX.US,D,20120314,000000,41.86,42.2,41.26,41.32,1740190,0
+VRTX.US,D,20120315,000000,41.38,43.13,41.27,42.81,2760655,0
+VRTX.US,D,20120316,000000,42.62,43.07,41.96,42.94,3735105,0
+VRTX.US,D,20120319,000000,41.72,43.04,41.5,41.64,3730004,0
+VRTX.US,D,20120320,000000,41.46,41.7,40.83,40.92,1712487,0
+VRTX.US,D,20120321,000000,40.65,41.72,40.65,41.09,2441176,0
+VRTX.US,D,20120322,000000,41.08,41.46,40.17,40.64,1616279,0
+VRTX.US,D,20120323,000000,40.75,41.5,40.38,41.34,1003407,0
+VRTX.US,D,20120326,000000,41.36,41.56,40.37,40.93,1834008,0
+VRTX.US,D,20120327,000000,40.69,41.42,40.69,40.95,1053828,0
+VRTX.US,D,20120328,000000,41.08,42,40.27,40.44,1475502,0
+VRTX.US,D,20120329,000000,40.21,40.82,39.79,40.54,1315338,0
+VRTX.US,D,20120330,000000,40.88,41.35,40.51,41.01,1591098,0
+VRTX.US,D,20120402,000000,40.74,40.9,39.83,40.48,1758639,0
+VRTX.US,D,20120403,000000,40.43,41.85,40.21,41.8,2413947,0
+VRTX.US,D,20120404,000000,41.6,41.92,40.43,40.57,2832233,0
+VRTX.US,D,20120405,000000,40.37,40.67,39.62,40.24,1542135,0
+VRTX.US,D,20120409,000000,39.58,39.58,37.86,38.11,2808122,0
+VRTX.US,D,20120410,000000,38,38.07,36.51,36.56,3296715,0
+VRTX.US,D,20120411,000000,36.86,37.49,36.56,37.03,2845097,0
+VRTX.US,D,20120412,000000,36.94,38,36.91,37.71,2008154,0
+VRTX.US,D,20120413,000000,37.64,37.64,36.15,36.17,2012115,0
+VRTX.US,D,20120416,000000,36.24,36.37,35.26,35.49,1977404,0
+VRTX.US,D,20120417,000000,35.8,37.13,35.76,36.42,2454816,0
+VRTX.US,D,20120418,000000,36.05,36.29,35.51,35.56,2511066,0
+VRTX.US,D,20120419,000000,35.49,37.05,35.4,36.66,1909273,0
+VRTX.US,D,20120420,000000,36.76,36.84,36.09,36.58,1946760,0
+VRTX.US,D,20120423,000000,36.16,36.8,35.6,36.67,2027683,0
+VRTX.US,D,20120424,000000,36.61,37.04,36.22,36.59,1886135,0
+VRTX.US,D,20120425,000000,36.91,38.07,36.75,37.67,2159181,0
+VRTX.US,D,20120426,000000,37.66,38.02,37.22,37.52,1942164,0
+VRTX.US,D,20120427,000000,36.88,39.24,36.76,38.62,2855908,0
+VRTX.US,D,20120430,000000,38.51,38.82,37.74,38.48,1851386,0
+VRTX.US,D,20120501,000000,38.4,39.08,38,38.45,2038258,0
+VRTX.US,D,20120502,000000,37.71,38.76,37.71,38.36,1942740,0
+VRTX.US,D,20120503,000000,38.47,38.7,37.92,38.11,1614183,0
+VRTX.US,D,20120504,000000,38,38.29,37.27,37.41,1888161,0
+VRTX.US,D,20120507,000000,52.12,58.75,51.85,58.12,40742006,0
+VRTX.US,D,20120508,000000,57.56,64.5,57.56,64.16,16275120,0
+VRTX.US,D,20120509,000000,61.04,63,59.25,60.35,11460127,0
+VRTX.US,D,20120510,000000,59.13,61.03,58.95,60.19,5411037,0
+VRTX.US,D,20120511,000000,59.76,62.22,59.4,62.02,3250294,0
+VRTX.US,D,20120514,000000,63.12,65.37,62.76,64.7,7701808,0
+VRTX.US,D,20120515,000000,64.37,66.1,62.88,63.38,4006471,0
+VRTX.US,D,20120516,000000,63.15,64.26,62.57,62.61,2962070,0
+VRTX.US,D,20120517,000000,62.83,62.99,61.21,61.27,2567263,0
+VRTX.US,D,20120518,000000,61.18,61.64,59.61,61.34,3441905,0
+VRTX.US,D,20120521,000000,61.9,62.84,61.01,62.1,3372248,0
+VRTX.US,D,20120522,000000,61.97,63.94,61.57,63.09,2513463,0
+VRTX.US,D,20120523,000000,62.52,64.03,62.02,63.94,2148631,0
+VRTX.US,D,20120524,000000,63.78,64.09,62.2,64.09,2244633,0
+VRTX.US,D,20120525,000000,64.53,64.94,63.67,64.85,1967212,0
+VRTX.US,D,20120529,000000,50.14,58.18,50,57.8,20861064,0
+VRTX.US,D,20120530,000000,57.72,61.45,56.48,60.18,10176623,0
+VRTX.US,D,20120531,000000,59.71,60.55,59.59,60.04,4084700,0
+VRTX.US,D,20120601,000000,59.03,60.54,58.56,59.56,3820250,0
+VRTX.US,D,20120604,000000,59.49,59.63,57.05,57.7,3252919,0
+VRTX.US,D,20120605,000000,57.6,59.52,57.5,58.56,2534778,0
+VRTX.US,D,20120606,000000,59.01,59.16,57.65,57.84,2530351,0
+VRTX.US,D,20120607,000000,58.5,58.52,56.15,56.77,3622074,0
+VRTX.US,D,20120608,000000,57.1,57.75,55.46,56.98,2740208,0
+VRTX.US,D,20120611,000000,56.91,57.04,54.62,54.9,3419477,0
+VRTX.US,D,20120612,000000,54.98,56.34,54.9,55.95,1676310,0
+VRTX.US,D,20120613,000000,55.98,57.12,55.1,55.46,2041234,0
+VRTX.US,D,20120614,000000,55.25,56.32,54.02,55.94,1965402,0
+VRTX.US,D,20120615,000000,56.14,56.96,55.78,56.54,2610140,0
+VRTX.US,D,20120618,000000,56.27,59.25,56.26,57.77,1750082,0
+VRTX.US,D,20120619,000000,58.04,58.77,56.87,57.23,1848933,0
+VRTX.US,D,20120620,000000,57.5,59.27,57.04,59.15,2582587,0
+VRTX.US,D,20120621,000000,59.19,59.37,57.39,57.6,1267756,0
+VRTX.US,D,20120622,000000,57.87,60.61,57.2,60.61,3009218,0
+VRTX.US,D,20120625,000000,60.19,60.28,57.89,58.43,1268231,0
+VRTX.US,D,20120626,000000,58.8,60,58.43,59.62,1364249,0
+VRTX.US,D,20120627,000000,60.78,61.18,59.19,61.11,1524810,0
+VRTX.US,D,20120628,000000,53.93,56.67,47.86,51.18,19490072,0
+VRTX.US,D,20120629,000000,53.24,56.5,52.291,55.92,6203598,0
+VRTX.US,D,20120702,000000,56.1,56.17,54.5,55.56,2490782,0
+VRTX.US,D,20120703,000000,55.63,56,54.43,55.46,1109984,0
+VRTX.US,D,20120705,000000,55.51,56.03,55.31,55.51,1647583,0
+VRTX.US,D,20120706,000000,55.53,55.77,54.13,54.66,1345183,0
+VRTX.US,D,20120709,000000,55.45,55.59,53.89,54.14,1874040,0
+VRTX.US,D,20120710,000000,54.58,55.23,53.99,54.16,2016926,0
+VRTX.US,D,20120711,000000,54.39,54.73,52.55,52.76,1884361,0
+VRTX.US,D,20120712,000000,52.4,53.88,51.86,52.94,1690176,0
+VRTX.US,D,20120713,000000,52.99,53.725,52.878,53.55,1152633,0
+VRTX.US,D,20120716,000000,52.65,53.71,51.56,52.4,2034200,0
+VRTX.US,D,20120717,000000,52.45,53.32,51.9,52.71,1348426,0
+VRTX.US,D,20120718,000000,52.66,53.87,52.49,53.61,1537985,0
+VRTX.US,D,20120719,000000,53.53,53.58,51.64,52.1,1684296,0
+VRTX.US,D,20120720,000000,52.23,52.4,51.21,51.27,2062959,0
+VRTX.US,D,20120723,000000,50.67,50.67,49.22,49.77,1665489,0
+VRTX.US,D,20120724,000000,49.73,50,48.1,48.365,1854208,0
+VRTX.US,D,20120725,000000,48.35,49.39,48.1,49.08,1793237,0
+VRTX.US,D,20120726,000000,49.61,49.94,48.62,49.08,1108716,0
+VRTX.US,D,20120727,000000,50.23,50.99,49.02,49.32,2350505,0
+VRTX.US,D,20120730,000000,49.5,50.49,49.5,49.96,2225839,0
+VRTX.US,D,20120731,000000,49.77,50.54,46.03,48.51,5347403,0
+VRTX.US,D,20120801,000000,48.63,50.22,48.3,49.16,2132845,0
+VRTX.US,D,20120802,000000,50,50.79,49.28,49.62,3082420,0
+VRTX.US,D,20120803,000000,50.2,50.66,49.23,49.34,3226418,0
+VRTX.US,D,20120806,000000,49.7,52.37,49.39,51.94,2539822,0
+VRTX.US,D,20120807,000000,52.3,52.31,51.19,51.51,1465770,0
+VRTX.US,D,20120808,000000,51.88,52.28,50.48,50.81,1221045,0
+VRTX.US,D,20120809,000000,50.71,52.18,50.71,51.51,1391690,0
+VRTX.US,D,20120810,000000,51.26,52.2,51.14,51.66,975907,0
+VRTX.US,D,20120813,000000,51.44,51.9,50.8,51.42,810168,0
+VRTX.US,D,20120814,000000,51.62,54.42,51.62,53.53,2171176,0
+VRTX.US,D,20120815,000000,53.4,54.74,53.26,54.42,1495323,0
+VRTX.US,D,20120816,000000,54.22,57.13,54.08,54.48,2681162,0
+VRTX.US,D,20120817,000000,54.7,55.09,54.26,54.78,1270739,0
+VRTX.US,D,20120820,000000,54.62,54.93,53.75,54.88,1113928,0
+VRTX.US,D,20120821,000000,54.83,55.38,54.068,54.63,1320646,0
+VRTX.US,D,20120822,000000,54.53,55.2,54.29,54.67,1427308,0
+VRTX.US,D,20120823,000000,54.51,54.66,53.57,53.87,1084446,0
+VRTX.US,D,20120824,000000,53.99,54.81,53.46,53.56,1031546,0
+VRTX.US,D,20120827,000000,53.86,54.5,53.18,53.51,1331967,0
+VRTX.US,D,20120828,000000,53.51,54.42,52.75,54.09,1864049,0
+VRTX.US,D,20120829,000000,54,54.67,52.79,53.32,2158004,0
+VRTX.US,D,20120830,000000,53.21,53.8,52.93,53.28,1216249,0
+VRTX.US,D,20120831,000000,53.73,54.27,52.73,53.33,890257,0
+VRTX.US,D,20120904,000000,53.3,54.86,52.63,54.53,1365704,0
+VRTX.US,D,20120905,000000,54.43,55.49,54.06,54.99,1654418,0
+VRTX.US,D,20120906,000000,55.05,57.92,54.81,57.44,1876162,0
+VRTX.US,D,20120907,000000,57.27,57.58,56.31,57.1,908890,0
+VRTX.US,D,20120910,000000,57.71,57.99,56.4,56.64,632260,0
+VRTX.US,D,20120911,000000,56.63,56.64,55.66,56.05,829425,0
+VRTX.US,D,20120912,000000,56.37,56.74,55.28,55.74,840630,0
+VRTX.US,D,20120913,000000,55.98,57.08,55.17,56.21,1416307,0
+VRTX.US,D,20120914,000000,56.32,58.22,56.32,58.08,1482109,0
+VRTX.US,D,20120917,000000,57.5,57.98,57.23,57.54,1204200,0
+VRTX.US,D,20120918,000000,57.33,58.15,56.99,57.45,1085605,0
+VRTX.US,D,20120919,000000,57.51,58.13,57.03,57.9,1219393,0
+VRTX.US,D,20120920,000000,57.58,58.773,57.01,58.13,1227514,0
+VRTX.US,D,20120921,000000,58.19,59.5,57.49,59.04,3616252,0
+VRTX.US,D,20120924,000000,59,59.98,58.26,58.72,2330321,0
+VRTX.US,D,20120925,000000,58.99,59.05,56.11,56.26,2383104,0
+VRTX.US,D,20120926,000000,56.13,56.46,54.62,54.765,1937147,0
+VRTX.US,D,20120927,000000,54.73,56.03,54.19,55.66,1485233,0
+VRTX.US,D,20120928,000000,55.58,56.88,55.055,55.89,1595120,0
+VRTX.US,D,20121001,000000,55.92,57.02,55.47,56.44,2556588,0
+VRTX.US,D,20121002,000000,57.05,57.89,56.6,57.28,2019927,0
+VRTX.US,D,20121003,000000,57.42,58.15,57.368,57.76,1483265,0
+VRTX.US,D,20121004,000000,58.03,59.65,58,59.39,2259321,0
+VRTX.US,D,20121005,000000,59.56,59.97,59.26,59.42,2351495,0
+VRTX.US,D,20121008,000000,60,60,57.7,58.49,3350724,0
+VRTX.US,D,20121009,000000,59.55,59.69,57.89,58.48,1499890,0
+VRTX.US,D,20121010,000000,58.5,58.69,56.375,57,1905984,0
+VRTX.US,D,20121011,000000,57.35,60,53.5,56.88,8523831,0
+VRTX.US,D,20121012,000000,57.11,57.75,53.25,53.53,3014599,0
+VRTX.US,D,20121015,000000,53.61,54.26,52.22,53.24,3558428,0
+VRTX.US,D,20121016,000000,53.1,54.39,52.77,53.29,3424796,0
+VRTX.US,D,20121017,000000,53.13,54.08,52.36,53.95,2074999,0
+VRTX.US,D,20121018,000000,53.79,53.79,51.84,52.63,2371413,0
+VRTX.US,D,20121019,000000,52.26,52.42,49.75,50.24,4344544,0
+VRTX.US,D,20121022,000000,50.2,50.59,48.79,49.87,2364097,0
+VRTX.US,D,20121023,000000,49.26,49.75,47.97,49.63,2335231,0
+VRTX.US,D,20121024,000000,49.76,50.2,48.82,49.5,1461630,0
+VRTX.US,D,20121025,000000,49.91,50.42,49.123,50.11,1152996,0
+VRTX.US,D,20121026,000000,49.83,50.3,49.14,49.56,1266465,0
+VRTX.US,D,20121031,000000,49.88,49.88,47.39,48.28,1449261,0
+VRTX.US,D,20121101,000000,49.01,52.3,48.6,50.48,3581409,0
+VRTX.US,D,20121102,000000,45.54,46,42.14,45.01,11582837,0
+VRTX.US,D,20121105,000000,45,46.94,44.9,46.41,3532868,0
+VRTX.US,D,20121106,000000,46.52,46.76,45.91,46.15,1799897,0
+VRTX.US,D,20121107,000000,45.856,46.17,45.1,45.529,1826290,0
+VRTX.US,D,20121108,000000,45.38,45.58,44.48,44.61,1552600,0
+VRTX.US,D,20121109,000000,44.61,45.91,44.33,45.01,2384884,0
+VRTX.US,D,20121112,000000,42.71,45,42.7,44,3538706,0
+VRTX.US,D,20121113,000000,43.83,44.94,43.63,44.1,1700348,0
+VRTX.US,D,20121114,000000,43.81,44.31,41.97,42.16,1870151,0
+VRTX.US,D,20121115,000000,41.75,42.25,39.805,40.66,3452688,0
+VRTX.US,D,20121116,000000,40.46,42.14,40.18,41.22,2646700,0
+VRTX.US,D,20121119,000000,41.63,41.722,40.71,41.43,1894213,0
+VRTX.US,D,20121120,000000,41.41,42.48,41.33,42.16,2397070,0
+VRTX.US,D,20121121,000000,42.11,42.15,40.69,41.11,1422270,0
+VRTX.US,D,20121123,000000,41.36,41.8,41.17,41.46,544209,0
+VRTX.US,D,20121126,000000,41.39,41.46,40.26,40.5,2009080,0
+VRTX.US,D,20121127,000000,40.66,40.74,39.85,39.98,1753990,0
+VRTX.US,D,20121128,000000,38.94,39.651,38.44,39.53,2181538,0
+VRTX.US,D,20121129,000000,39.72,40.25,39.5,39.74,1461608,0
+VRTX.US,D,20121130,000000,39.74,40.17,39.564,39.79,2331665,0
+VRTX.US,D,20121203,000000,39.88,40.07,38.72,39.08,1382456,0
+VRTX.US,D,20121204,000000,39.23,39.9,39.23,39.485,1739547,0
+VRTX.US,D,20121205,000000,39.63,39.65,39.12,39.18,1308616,0
+VRTX.US,D,20121206,000000,39.29,39.403,38.8,39.097,1264595,0
+VRTX.US,D,20121207,000000,39.27,39.3,38.7,38.88,2462887,0
+VRTX.US,D,20121210,000000,39.12,40.305,38.67,40.25,1792058,0
+VRTX.US,D,20121211,000000,40.25,41.96,40.2,41.84,2525361,0
+VRTX.US,D,20121212,000000,42.07,43.28,41.75,42.25,2579176,0
+VRTX.US,D,20121213,000000,42.06,42.61,42.02,42.15,2680143,0
+VRTX.US,D,20121214,000000,41.73,42.25,41.61,41.79,1895826,0
+VRTX.US,D,20121217,000000,41.8,42.14,41.44,41.81,1456384,0
+VRTX.US,D,20121218,000000,41.92,43.37,41.92,43.33,2017231,0
+VRTX.US,D,20121219,000000,42.8,44.39,42.75,43.02,3257248,0
+VRTX.US,D,20121220,000000,42.97,43.46,42.51,43.34,1628049,0
+VRTX.US,D,20121221,000000,43,43.48,42.39,43.04,4115377,0
+VRTX.US,D,20121224,000000,43.03,43.526,42.09,42.49,565512,0
+VRTX.US,D,20121226,000000,42.47,42.47,41.64,41.75,844862,0
+VRTX.US,D,20121227,000000,41.69,41.98,41.23,41.76,1404521,0
+VRTX.US,D,20121228,000000,41.38,41.85,40.94,40.94,1025976,0
+VRTX.US,D,20121231,000000,40.87,42.06,40.34,41.9,1231994,0
+VRTX.US,D,20130102,000000,42.72,43.685,42.72,43.65,1790542,0
+VRTX.US,D,20130103,000000,43.51,45.3,43.31,45.15,1841415,0
+VRTX.US,D,20130104,000000,45.35,46.51,45.2,45.85,2538081,0
+VRTX.US,D,20130107,000000,45.88,47.44,45.75,47.29,2515203,0
+VRTX.US,D,20130108,000000,47.44,48.57,47.07,48.5,2282201,0
+VRTX.US,D,20130109,000000,48.54,48.7,47.52,48.25,1920203,0
+VRTX.US,D,20130110,000000,48.59,48.63,46.25,46.8,2511328,0
+VRTX.US,D,20130111,000000,47.04,47.42,46.31,47.31,1695102,0
+VRTX.US,D,20130114,000000,47.35,47.75,46.79,47.34,2102302,0
+VRTX.US,D,20130115,000000,45.77,47.6,45.31,47.08,2952352,0
+VRTX.US,D,20130116,000000,47.08,47.36,46.34,46.45,1482203,0
+VRTX.US,D,20130117,000000,46.6,47.32,46.48,46.79,1369593,0
+VRTX.US,D,20130118,000000,46.66,46.66,45.54,46.31,1800218,0
+VRTX.US,D,20130122,000000,46.21,47.12,45.69,47.07,1575147,0
+VRTX.US,D,20130123,000000,46.91,47.29,46.47,46.5,896890,0
+VRTX.US,D,20130124,000000,46.63,47.75,46.5,47.32,1598048,0
+VRTX.US,D,20130125,000000,47.4,47.69,46.7,46.85,1302048,0
+VRTX.US,D,20130128,000000,46.21,46.69,45.65,45.92,1971032,0
+VRTX.US,D,20130129,000000,46.11,46.66,46.03,46.39,1915190,0
+VRTX.US,D,20130130,000000,46.51,46.55,43.57,44.65,3528553,0
+VRTX.US,D,20130131,000000,44.63,45.25,44.27,44.78,4665198,0
+VRTX.US,D,20130201,000000,45.16,46,44.78,45.44,1799367,0
+VRTX.US,D,20130204,000000,44.66,45.449,44.59,44.63,1428470,0
+VRTX.US,D,20130205,000000,44.62,45.67,44.55,45.6,1246091,0
+VRTX.US,D,20130206,000000,45.36,46.15,45.29,45.86,1227537,0
+VRTX.US,D,20130207,000000,46.11,46.24,44.96,45.65,1110165,0
+VRTX.US,D,20130208,000000,45.84,46.37,45.7,46,870860,0
+VRTX.US,D,20130211,000000,46.42,46.48,45.6,45.7,862253,0
+VRTX.US,D,20130212,000000,45.81,46.2,45.5,45.89,1393993,0
+VRTX.US,D,20130213,000000,46,46.72,45.79,46.48,1586853,0
+VRTX.US,D,20130214,000000,46.39,46.46,45.35,45.66,1347794,0
+VRTX.US,D,20130215,000000,45.62,45.98,45.35,45.61,1139696,0
+VRTX.US,D,20130219,000000,45.6,46.55,45.5,46.52,1336345,0
+VRTX.US,D,20130220,000000,46.48,47.08,45.41,45.441,1731316,0
+VRTX.US,D,20130221,000000,45.21,45.67,44.77,44.82,1693444,0
+VRTX.US,D,20130222,000000,45.08,45.92,44.82,45.91,1472082,0
+VRTX.US,D,20130225,000000,46.14,46.3,44.84,44.86,1364864,0
+VRTX.US,D,20130226,000000,44.98,45.11,43.691,44.18,1160521,0
+VRTX.US,D,20130227,000000,44.44,47.23,44.2,46.97,2742122,0
+VRTX.US,D,20130228,000000,46.89,48.15,46.59,46.82,1900680,0
+VRTX.US,D,20130301,000000,46.55,46.58,45.52,46.17,2050389,0
+VRTX.US,D,20130304,000000,46.02,46.54,45.59,46.31,1682065,0
+VRTX.US,D,20130305,000000,46.64,48.34,46.2,48.33,1694700,0
+VRTX.US,D,20130306,000000,48.41,49.83,48.1,49.51,2085438,0
+VRTX.US,D,20130307,000000,49.51,50.35,49.22,50.17,1583871,0
+VRTX.US,D,20130308,000000,50.28,52.92,50.09,52.81,3515967,0
+VRTX.US,D,20130311,000000,52.45,53.03,52.15,52.55,1747037,0
+VRTX.US,D,20130312,000000,52.48,52.96,51.9,52.41,1484806,0
+VRTX.US,D,20130313,000000,52.47,53.02,52.23,52.77,1279000,0
+VRTX.US,D,20130314,000000,52.98,52.98,52.05,52.79,1139374,0
+VRTX.US,D,20130315,000000,52.59,52.94,51.87,52.31,2098617,0
+VRTX.US,D,20130318,000000,51.82,51.98,51.14,51.37,1650259,0
+VRTX.US,D,20130319,000000,51.67,52.45,51.39,51.9,1973182,0
+VRTX.US,D,20130320,000000,52.39,52.66,51.93,52.48,1280662,0
+VRTX.US,D,20130321,000000,52.04,52.95,51.85,52.24,1226006,0
+VRTX.US,D,20130322,000000,52.55,54.15,52.55,53.74,1431697,0
+VRTX.US,D,20130325,000000,53.94,54.98,53.35,54.255,1980842,0
+VRTX.US,D,20130326,000000,54.36,54.75,53.36,54.34,1234154,0
+VRTX.US,D,20130327,000000,54.13,54.89,53.51,54.83,1164973,0
+VRTX.US,D,20130328,000000,54.56,55.93,54.55,54.97,2357444,0
+VRTX.US,D,20130401,000000,54.99,55.55,53.715,54,1628466,0
+VRTX.US,D,20130402,000000,54.52,55.48,53.73,53.93,1543901,0
+VRTX.US,D,20130403,000000,54.45,54.55,52.43,52.63,2141988,0
+VRTX.US,D,20130404,000000,53.59,53.63,52.03,52.95,1344021,0
+VRTX.US,D,20130405,000000,52.25,53.33,51.55,53.23,1723993,0
+VRTX.US,D,20130408,000000,52.65,53.13,51.28,52.74,1710750,0
+VRTX.US,D,20130409,000000,52.95,53.16,51.91,52.6,1535563,0
+VRTX.US,D,20130410,000000,53.31,55.04,52.95,54.84,1647132,0
+VRTX.US,D,20130411,000000,54.72,55.73,53.64,54.83,1040108,0
+VRTX.US,D,20130412,000000,54.85,55.9,54.31,55.74,1343263,0
+VRTX.US,D,20130415,000000,55.54,55.79,53.82,54.06,1571746,0
+VRTX.US,D,20130416,000000,54.59,54.74,53.25,54.39,1450539,0
+VRTX.US,D,20130417,000000,54.06,54.32,52.77,54.045,1346218,0
+VRTX.US,D,20130418,000000,54.14,54.15,51.96,52.87,6177673,0
+VRTX.US,D,20130419,000000,81.55,85.9,80.1,85.6,24895275,0
+VRTX.US,D,20130422,000000,84.38,87.47,80.9,82.33,8902245,0
+VRTX.US,D,20130423,000000,83.26,85.22,82.77,83.53,3550652,0
+VRTX.US,D,20130424,000000,81.24,81.56,78.78,81.05,4471009,0
+VRTX.US,D,20130425,000000,80.96,81.19,79.39,80.32,2875147,0
+VRTX.US,D,20130426,000000,80.32,80.9,78.37,79.02,2965006,0
+VRTX.US,D,20130429,000000,79,80.41,78.25,78.33,1892806,0
+VRTX.US,D,20130430,000000,77.88,78.05,75.96,76.82,3700217,0
+VRTX.US,D,20130501,000000,77.35,79.23,76.67,76.83,2466193,0
+VRTX.US,D,20130502,000000,76.3,78.04,76.16,77.72,2159307,0
+VRTX.US,D,20130503,000000,75.98,79.41,74.61,75.99,3752575,0
+VRTX.US,D,20130506,000000,76.12,77.8,75.51,77.25,2233380,0
+VRTX.US,D,20130507,000000,76.92,77.39,75.98,76.4,1738898,0
+VRTX.US,D,20130508,000000,75.53,76.43,74.82,75.43,1873469,0
+VRTX.US,D,20130509,000000,75.23,77.13,74.95,76.78,2137510,0
+VRTX.US,D,20130510,000000,76.61,81.04,76.53,80.43,2772143,0
+VRTX.US,D,20130513,000000,79.69,81.83,79.17,80.15,3457366,0
+VRTX.US,D,20130514,000000,80.27,81.76,80.158,81.01,2169805,0
+VRTX.US,D,20130515,000000,80.2,81,78.38,79.42,1644543,0
+VRTX.US,D,20130516,000000,78.67,79.31,75.85,77.89,2475112,0
+VRTX.US,D,20130517,000000,78.72,79.54,77.69,79.49,2622604,0
+VRTX.US,D,20130520,000000,79.03,79.575,77.08,77.38,2072775,0
+VRTX.US,D,20130521,000000,77.61,79.87,77.49,79.47,1722364,0
+VRTX.US,D,20130522,000000,79.4,81.45,77.67,78.43,1446078,0
+VRTX.US,D,20130523,000000,78.19,79.47,77.16,78.48,1663549,0
+VRTX.US,D,20130524,000000,77.5,78.46,76.73,78.4,859226,0
+VRTX.US,D,20130528,000000,79.28,79.61,76.94,78.02,1432821,0
+VRTX.US,D,20130529,000000,77.46,78.96,76.97,78.39,1094363,0
+VRTX.US,D,20130530,000000,78.43,83.94,78.26,83.14,2423359,0
+VRTX.US,D,20130531,000000,82.18,82.97,80.11,80.33,1747685,0
+VRTX.US,D,20130603,000000,80.83,81,77.46,79.33,1492256,0
+VRTX.US,D,20130604,000000,78.77,80.18,78.03,78.36,1040905,0
+VRTX.US,D,20130605,000000,78.38,79.445,76.16,76.95,1737244,0
+VRTX.US,D,20130606,000000,77.3,79.15,77.1,78.02,1564133,0
+VRTX.US,D,20130607,000000,77.99,84.72,77.97,82.81,3126453,0
+VRTX.US,D,20130610,000000,82.66,83.17,80.71,83.14,1511369,0
+VRTX.US,D,20130611,000000,81.92,84.84,81.09,81.4,1616668,0
+VRTX.US,D,20130612,000000,82.08,83.02,79.79,80.23,928150,0
+VRTX.US,D,20130613,000000,82.25,84.62,78.79,82.66,1945870,0
+VRTX.US,D,20130614,000000,82.32,82.85,79.91,80.31,1456265,0
+VRTX.US,D,20130617,000000,81.22,81.5,77.56,78.75,1821468,0
+VRTX.US,D,20130618,000000,79.08,79.59,77.45,78.8,1967848,0
+VRTX.US,D,20130619,000000,79.07,80.42,77.85,77.87,1685156,0
+VRTX.US,D,20130620,000000,76.8,77.73,75.3,76.161,1877110,0
+VRTX.US,D,20130621,000000,75.89,76.87,74.198,75.978,4288571,0
+VRTX.US,D,20130624,000000,75.03,77.18,73.4,76.67,1495103,0
+VRTX.US,D,20130625,000000,77.34,78.91,77.08,78.1,1070729,0
+VRTX.US,D,20130626,000000,78.77,81.32,78.02,80.32,1495057,0
+VRTX.US,D,20130627,000000,81.56,81.77,79.66,80.53,1074764,0
+VRTX.US,D,20130628,000000,80.2,81.38,79.54,80.06,2204324,0
+VRTX.US,D,20130701,000000,81.44,85.47,80.3,80.43,2013943,0
+VRTX.US,D,20130702,000000,80.6,81.88,78.82,79.52,1620707,0
+VRTX.US,D,20130703,000000,79.63,80.86,79.06,80.63,864492,0
+VRTX.US,D,20130705,000000,81.21,82.48,80.17,82.43,696718,0
+VRTX.US,D,20130708,000000,83.25,83.25,80.01,80.38,915217,0
+VRTX.US,D,20130709,000000,80.71,82,79.01,79.99,1069543,0
+VRTX.US,D,20130710,000000,80.1,81.73,79.76,81.64,1160959,0
+VRTX.US,D,20130711,000000,82.05,84.78,81.86,84.7,1475965,0
+VRTX.US,D,20130712,000000,84.55,88,83.29,87.79,2087080,0
+VRTX.US,D,20130715,000000,87.09,87.63,85.66,86.75,1078969,0
+VRTX.US,D,20130716,000000,86.42,87,84.98,85.49,1124304,0
+VRTX.US,D,20130717,000000,85.2,86.8,85.2,85.51,804317,0
+VRTX.US,D,20130718,000000,85.99,86.93,85.1,86.79,715590,0
+VRTX.US,D,20130719,000000,86.99,89.96,86.7,88.51,2228896,0
+VRTX.US,D,20130722,000000,89.01,89.36,87,88.24,1805064,0
+VRTX.US,D,20130723,000000,87.95,88.808,86.28,86.55,1219049,0
+VRTX.US,D,20130724,000000,86.95,87.48,84.5,85.26,1293598,0
+VRTX.US,D,20130725,000000,84.77,87.89,84,87.62,1281686,0
+VRTX.US,D,20130726,000000,80.22,82.2,79.6,80.71,4072250,0
+VRTX.US,D,20130729,000000,79.99,81.34,79.13,79.66,1588814,0
+VRTX.US,D,20130730,000000,81.49,85.72,81,81.91,3693138,0
+VRTX.US,D,20130731,000000,82.37,83.24,79.65,79.8,2060883,0
+VRTX.US,D,20130801,000000,80.59,81.98,80.26,80.72,2086281,0
+VRTX.US,D,20130802,000000,80.68,81.21,78.52,79.44,1322197,0
+VRTX.US,D,20130805,000000,79.49,79.81,78.03,78.99,1036536,0
+VRTX.US,D,20130806,000000,78.66,78.985,76.86,77.33,930661,0
+VRTX.US,D,20130807,000000,77.31,78.52,76.8,78.05,974401,0
+VRTX.US,D,20130808,000000,78.42,78.42,77.22,77.67,707503,0
+VRTX.US,D,20130809,000000,77.29,78.11,76.78,77.15,798599,0
+VRTX.US,D,20130812,000000,76.84,77.84,76.06,77.48,1062375,0
+VRTX.US,D,20130813,000000,77.69,78.07,76.04,77.53,1679030,0
+VRTX.US,D,20130814,000000,77.11,78.97,76.4,78.25,1285978,0
+VRTX.US,D,20130815,000000,77.39,78.26,76.6,76.96,1439961,0
+VRTX.US,D,20130816,000000,76.86,77.36,76.25,76.506,3036202,0
+VRTX.US,D,20130819,000000,76.45,76.832,75.22,75.28,976435,0
+VRTX.US,D,20130820,000000,75.34,77.195,75.011,76.55,959952,0
+VRTX.US,D,20130821,000000,76.51,78.14,75.8,76.35,1010682,0
+VRTX.US,D,20130822,000000,76.84,78.6,76.79,78.4,779828,0
+VRTX.US,D,20130823,000000,78.4,79,77.29,77.78,836994,0
+VRTX.US,D,20130826,000000,77.69,78.73,77.415,77.95,724655,0
+VRTX.US,D,20130827,000000,77.03,77.38,74.67,75,1055320,0
+VRTX.US,D,20130828,000000,75.14,77.01,74.9,75.94,1084709,0
+VRTX.US,D,20130829,000000,75.79,78.15,75.54,77.25,704609,0
+VRTX.US,D,20130830,000000,77.12,77.86,74.83,75.15,2104957,0
+VRTX.US,D,20130903,000000,76.2,77.57,74.02,75.38,2346390,0
+VRTX.US,D,20130904,000000,75.43,78.55,74.91,78.3,1279263,0
+VRTX.US,D,20130905,000000,78.13,79.91,78.12,78.38,945926,0
+VRTX.US,D,20130906,000000,79.04,79.2,75.73,78.99,1500389,0
+VRTX.US,D,20130909,000000,79.13,82.16,78.25,81.93,1317267,0
+VRTX.US,D,20130910,000000,82.45,82.74,79.5,81.32,1295700,0
+VRTX.US,D,20130911,000000,81.37,81.5,79.26,79.81,971919,0
+VRTX.US,D,20130912,000000,81.76,82.14,80.26,81.4,2285642,0
+VRTX.US,D,20130913,000000,81.29,81.3,77.07,78.25,2737381,0
+VRTX.US,D,20130916,000000,79.06,79.49,75.91,76.18,1851142,0
+VRTX.US,D,20130917,000000,76.14,78.21,76.09,78.03,1532947,0
+VRTX.US,D,20130918,000000,78.18,78.53,76.69,77.11,1685843,0
+VRTX.US,D,20130919,000000,77.23,77.37,76,76.29,2408700,0
+VRTX.US,D,20130920,000000,77.01,77.75,75.37,76.15,42258197,0
+VRTX.US,D,20130923,000000,76.55,76.741,74.94,75.589,3251198,0
+VRTX.US,D,20130924,000000,75.14,75.7,73.43,74.53,2832056,0
+VRTX.US,D,20130925,000000,74.72,75.71,74.44,74.67,3186800,0
+VRTX.US,D,20130926,000000,74.67,76.59,74.34,76.53,1564400,0
+VRTX.US,D,20130927,000000,75.68,77.51,75.16,76.1,1028600,0
+VRTX.US,D,20130930,000000,75.32,77.2,74.97,75.82,1277900,0
+VRTX.US,D,20131001,000000,76.02,77.12,74.99,77.02,1292700,0
+VRTX.US,D,20131002,000000,76.26,76.83,75.49,76.74,1049200,0
+VRTX.US,D,20131003,000000,76.75,77.65,75.92,77.16,2017200,0
+VRTX.US,D,20131004,000000,77.51,77.84,76.6,77.21,1316800,0
+VRTX.US,D,20131007,000000,76.05,76.32,75.07,75.48,936100,0
+VRTX.US,D,20131008,000000,75.41,75.85,71.5,72.22,2216800,0
+VRTX.US,D,20131009,000000,72.4,72.59,68.71,70.15,2638800,0
+VRTX.US,D,20131010,000000,70.12,71.61,69.45,70.99,1537700,0
+VRTX.US,D,20131011,000000,70.49,71,68.89,70.92,1684700,0
+VRTX.US,D,20131014,000000,69.74,74.02,69.64,73.71,1722600,0
+VRTX.US,D,20131015,000000,72.52,74.15,72.42,73.35,1994800,0
+VRTX.US,D,20131016,000000,74.13,75.92,73.43,75.46,1744000,0
+VRTX.US,D,20131017,000000,75.13,77.48,74.4,76.86,1420700,0
+VRTX.US,D,20131018,000000,77.08,78,74.96,77.06,2234500,0
+VRTX.US,D,20131021,000000,77.31,77.53,74.51,74.64,1873697,0
+VRTX.US,D,20131022,000000,75.17,77.98,74.94,77.62,1525200,0
+VRTX.US,D,20131023,000000,77.1,77.98,75.26,75.61,1737375,0
+VRTX.US,D,20131024,000000,75.75,77.74,75.61,76.91,1252500,0
+VRTX.US,D,20131025,000000,77.01,78.38,76,76.83,1619400,0
+VRTX.US,D,20131028,000000,76.79,78.01,76.21,77.83,1449900,0
+VRTX.US,D,20131029,000000,76.08,76.88,72.57,76.09,3696300,0
+VRTX.US,D,20131030,000000,74.82,75.37,70.76,71.75,2685100,0
+VRTX.US,D,20131031,000000,71.75,72.38,70.25,71.35,2463555,0
+VRTX.US,D,20131101,000000,70.26,70.32,66.81,67.36,3938900,0
+VRTX.US,D,20131104,000000,67.23,67.85,65.85,66.21,2780800,0
+VRTX.US,D,20131105,000000,66.11,66.83,64.95,65.38,1903000,0
+VRTX.US,D,20131106,000000,65.09,65.4,61.96,62.6,4712100,0
+VRTX.US,D,20131107,000000,63.7,63.84,60.97,61.03,1916100,0
+VRTX.US,D,20131108,000000,60.86,62.25,60.42,61.06,2187800,0
+VRTX.US,D,20131111,000000,61.3,61.65,60.1,60.55,2084200,0
+VRTX.US,D,20131112,000000,60.01,60.56,58.06,60.18,3606400,0
+VRTX.US,D,20131113,000000,59.83,62.13,59.14,61.2,2560100,0
+VRTX.US,D,20131114,000000,61.6,61.7,60.6,61.03,974300,0
+VRTX.US,D,20131115,000000,60.87,63.42,60.87,63.39,3083500,0
+VRTX.US,D,20131118,000000,63.21,63.98,61.24,61.69,2132414,0
+VRTX.US,D,20131119,000000,61.59,62.75,61.25,62.38,1827100,0
+VRTX.US,D,20131120,000000,62.53,67.69,62.39,65.14,3471600,0
+VRTX.US,D,20131121,000000,65.24,66.49,65.14,66.23,1592500,0
+VRTX.US,D,20131122,000000,66.63,67.73,65.98,66.28,1684700,0
+VRTX.US,D,20131125,000000,67.44,69,66.75,67.96,1566300,0
+VRTX.US,D,20131126,000000,68.12,68.57,67.1,68.37,2132717,0
+VRTX.US,D,20131127,000000,68.37,68.79,67.58,68.32,1130100,0
+VRTX.US,D,20131129,000000,68.8,70.69,68.8,69.42,957928,0
+VRTX.US,D,20131202,000000,69.6,70.18,68.93,69.25,1256700,0
+VRTX.US,D,20131203,000000,68.81,69.04,67.32,67.66,1646672,0
+VRTX.US,D,20131204,000000,67.51,68.1,66.8,67.33,1556700,0
+VRTX.US,D,20131205,000000,67.14,67.43,65.98,66.45,1561600,0
+VRTX.US,D,20131206,000000,67.13,67.28,65.77,66.45,1239989,0
+VRTX.US,D,20131209,000000,66.56,66.868,65.978,66.75,1451480,0
+VRTX.US,D,20131210,000000,66.73,67.12,65.41,66.23,1091327,0
+VRTX.US,D,20131211,000000,66.11,66.23,64.18,64.39,1200600,0
+VRTX.US,D,20131212,000000,64.38,66.5,64.12,65.36,1262300,0
+VRTX.US,D,20131213,000000,65.11,65.91,64.12,65.18,1146541,0
+VRTX.US,D,20131216,000000,65.68,66.64,63.91,64.76,1212900,0
+VRTX.US,D,20131217,000000,64.59,65.81,63.65,65.58,1345300,0
+VRTX.US,D,20131218,000000,66.1,69.61,66,68.63,3004530,0
+VRTX.US,D,20131219,000000,67,71,67,69.95,3968800,0
+VRTX.US,D,20131220,000000,70.53,71.93,69.93,71.83,3661909,0
+VRTX.US,D,20131223,000000,72.4,73.89,72,73.48,1496750,0
+VRTX.US,D,20131224,000000,73.5,73.868,72.84,73.49,449529,0
+VRTX.US,D,20131226,000000,73.63,74.05,72.76,73.81,698722,0
+VRTX.US,D,20131227,000000,74.01,74.08,72.99,73.45,633400,0
+VRTX.US,D,20131230,000000,73.6,74.35,72.84,73.89,624600,0
+VRTX.US,D,20131231,000000,74.07,74.7,73.71,74.3,782300,0
+VRTX.US,D,20140102,000000,74.07,74.15,72.88,73.83,966843,0
+VRTX.US,D,20140103,000000,74.01,74.63,73.17,73.45,799560,0
+VRTX.US,D,20140106,000000,74.85,75.94,74.11,75.5,1701700,0
+VRTX.US,D,20140107,000000,75.75,75.825,73.972,74.49,1025019,0
+VRTX.US,D,20140108,000000,74.55,75.38,74.1,75.23,882596,0
+VRTX.US,D,20140109,000000,75.44,77,74.96,76.32,1660257,0
+VRTX.US,D,20140110,000000,76.07,78.22,75.71,78.21,1204200,0
+VRTX.US,D,20140113,000000,77.84,78.72,76.16,77.04,2866500,0
+VRTX.US,D,20140114,000000,77.36,79.47,77.36,79.38,1841000,0
+VRTX.US,D,20140115,000000,79.1,79.22,78.2,78.77,1221600,0
+VRTX.US,D,20140116,000000,79.17,81.03,78.77,81,1503200,0
+VRTX.US,D,20140117,000000,80.98,82.81,80.64,82.09,1978362,0
+VRTX.US,D,20140121,000000,82.86,85.85,81.75,85.48,2638034,0
+VRTX.US,D,20140122,000000,85.38,87.77,83.45,84.12,2397800,0
+VRTX.US,D,20140123,000000,83.35,84.2,82.49,83.83,1251100,0
+VRTX.US,D,20140124,000000,82.67,83.12,79.75,79.77,1868000,0
+VRTX.US,D,20140127,000000,79.75,80.97,77.01,79.37,2657100,0
+VRTX.US,D,20140128,000000,79.69,81.23,78.99,79.3,1340700,0
+VRTX.US,D,20140129,000000,78.56,81.75,77.85,78.82,1973600,0
+VRTX.US,D,20140130,000000,80.82,84.38,80.05,82.15,2458800,0
+VRTX.US,D,20140131,000000,80.7,80.995,78.96,79.04,1572652,0
+VRTX.US,D,20140203,000000,78.5,79.84,77.16,77.63,2404491,0
+VRTX.US,D,20140204,000000,76.95,79.7,76.78,79.15,2141151,0
+VRTX.US,D,20140205,000000,78.72,78.73,75.89,77.41,1843576,0
+VRTX.US,D,20140206,000000,76.45,79.24,76.24,78.17,1685274,0
+VRTX.US,D,20140207,000000,79.21,81.46,78.23,81.41,1466920,0
+VRTX.US,D,20140210,000000,81.22,82.3,80.95,82.17,1590434,0
+VRTX.US,D,20140211,000000,82.28,85,81.56,84.98,1439008,0
+VRTX.US,D,20140212,000000,84.54,85.89,83.49,83.9,1265750,0
+VRTX.US,D,20140213,000000,83.39,85.65,82.03,85,1492749,0
+VRTX.US,D,20140214,000000,84.38,84.98,81.05,81.61,1774106,0
+VRTX.US,D,20140218,000000,82.03,83.3,81.92,82,2043449,0
+VRTX.US,D,20140219,000000,81.96,84.41,81.61,82.6,1242590,0
+VRTX.US,D,20140220,000000,83.07,84.46,81.86,84.01,1234439,0
+VRTX.US,D,20140221,000000,84.44,86.12,83.48,84.81,1911497,0
+VRTX.US,D,20140224,000000,85.29,85.29,83.76,83.95,1287642,0
+VRTX.US,D,20140225,000000,84.21,85.98,83.57,84.62,1296021,0
+VRTX.US,D,20140226,000000,84.63,85.22,83.45,83.95,1128874,0
+VRTX.US,D,20140227,000000,84.21,84.57,82.39,83.16,1374793,0
+VRTX.US,D,20140228,000000,83.48,84.25,79.33,80.86,1790443,0
+VRTX.US,D,20140303,000000,80.25,83.25,79.57,81.56,1134660,0
+VRTX.US,D,20140304,000000,82.54,83.82,81.65,83.12,1205952,0
+VRTX.US,D,20140305,000000,83.27,83.42,82.08,82.96,914210,0
+VRTX.US,D,20140306,000000,83.51,83.59,79.33,79.94,1522554,0
+VRTX.US,D,20140307,000000,80.29,81.6,76.31,79.94,1706703,0
+VRTX.US,D,20140310,000000,79.6,79.92,77.92,79.65,1316306,0
+VRTX.US,D,20140311,000000,79.99,80.56,78.48,79.19,1200974,0
+VRTX.US,D,20140312,000000,78.64,80.15,78.05,79.87,946268,0
+VRTX.US,D,20140313,000000,79.92,80,77.11,77.86,1130437,0
+VRTX.US,D,20140314,000000,77.57,79.76,76.9,78.32,1179284,0
+VRTX.US,D,20140317,000000,77.61,79.51,77.02,77.7,1302145,0
+VRTX.US,D,20140318,000000,78,79.95,77.69,79,959585,0
+VRTX.US,D,20140319,000000,78.63,79.2,77.16,77.8,1361777,0
+VRTX.US,D,20140320,000000,77.72,78.57,76.6,77.77,957287,0
+VRTX.US,D,20140321,000000,77.5,77.75,72.82,73.83,3526016,0
+VRTX.US,D,20140324,000000,74.13,74.6,70.58,72.44,1990000,0
+VRTX.US,D,20140325,000000,72.84,73.92,70.31,71.9,1409754,0
+VRTX.US,D,20140326,000000,72.56,72.77,69.86,70.44,1659100,0
+VRTX.US,D,20140327,000000,70.3,71.65,68.24,70.78,1786222,0
+VRTX.US,D,20140328,000000,71.07,72.67,67.49,67.8,1425572,0
+VRTX.US,D,20140331,000000,68.17,71.35,68.01,70.72,1860645,0
+VRTX.US,D,20140401,000000,71.32,73.12,70.76,71.87,2319515,0
+VRTX.US,D,20140402,000000,72,73.1,71.65,72.3,1316698,0
+VRTX.US,D,20140403,000000,72.72,72.74,67.93,69.12,1730196,0
+VRTX.US,D,20140404,000000,70.06,70.15,65.44,65.84,2207131,0
+VRTX.US,D,20140407,000000,66,67.24,64.05,66.4,1646056,0
+VRTX.US,D,20140408,000000,65.84,67,64.6,65.35,1677401,0
+VRTX.US,D,20140409,000000,65.59,70.06,65.32,69.95,2107145,0
+VRTX.US,D,20140410,000000,69.32,69.81,65.31,65.69,2545734,0
+VRTX.US,D,20140411,000000,65.18,67.64,63,63.06,2139922,0
+VRTX.US,D,20140414,000000,64.08,65.14,61.19,62.44,1695751,0
+VRTX.US,D,20140415,000000,62.83,63.97,59.79,63.25,1885988,0
+VRTX.US,D,20140416,000000,63.92,64.82,62.83,64.39,1459473,0
+VRTX.US,D,20140417,000000,64.18,65.68,63.42,64.17,1387435,0
+VRTX.US,D,20140421,000000,64.88,65.56,63.04,65.47,1103834,0
+VRTX.US,D,20140422,000000,65.67,69.05,65.67,68.3,1862212,0
+VRTX.US,D,20140423,000000,68.2,69.49,66.17,66.92,1451854,0
+VRTX.US,D,20140424,000000,66.96,67.49,64.05,66.18,1204660,0
+VRTX.US,D,20140425,000000,65.55,66.32,64.02,64.19,1120434,0
+VRTX.US,D,20140428,000000,64.64,66.1,62.42,64.51,1333472,0
+VRTX.US,D,20140429,000000,64.97,67.68,64.19,67.57,1282201,0
+VRTX.US,D,20140430,000000,67.27,67.99,65.94,67.7,1466185,0
+VRTX.US,D,20140501,000000,67.54,69.71,66.53,68.95,1835346,0
+VRTX.US,D,20140502,000000,69.1,71.68,66.29,66.37,2812963,0
+VRTX.US,D,20140505,000000,65.41,68.5,64.81,68.41,1467929,0
+VRTX.US,D,20140506,000000,68.4,68.75,66.47,66.56,1373586,0
+VRTX.US,D,20140507,000000,66.49,67.07,64.23,65.17,1380855,0
+VRTX.US,D,20140508,000000,65.13,66.14,63.46,63.8,1309632,0
+VRTX.US,D,20140509,000000,63.9,65.1,62.405,65.05,1245924,0
+VRTX.US,D,20140512,000000,65.81,67.76,65.13,67.74,1462657,0
+VRTX.US,D,20140513,000000,67.62,67.93,66.32,66.71,827209,0
+VRTX.US,D,20140514,000000,66.74,68.28,65.32,67.69,1036551,0
+VRTX.US,D,20140515,000000,66.69,67.48,65.02,65.46,1538525,0
+VRTX.US,D,20140516,000000,65.59,66.11,63.6,65.03,2018828,0
+VRTX.US,D,20140519,000000,65,67.48,64.28,67.22,1317208,0
+VRTX.US,D,20140520,000000,67.28,67.43,65.06,65.49,1071378,0
+VRTX.US,D,20140521,000000,65.51,67.19,65.47,67.15,1076080,0
+VRTX.US,D,20140522,000000,68.24,71.48,67.5,71.18,2010722,0
+VRTX.US,D,20140523,000000,71.51,71.85,70.01,71.04,1118626,0
+VRTX.US,D,20140527,000000,72.07,73.38,71.328,73.36,1593620,0
+VRTX.US,D,20140528,000000,73.43,73.48,71.65,71.72,1460377,0
+VRTX.US,D,20140529,000000,72.35,72.96,71.42,72.81,1320969,0
+VRTX.US,D,20140530,000000,72.96,72.96,71.33,72.26,1173480,0
+VRTX.US,D,20140602,000000,72.21,72.98,71.54,72.63,1172964,0
+VRTX.US,D,20140603,000000,71.7,72.98,71,72.96,975462,0
+VRTX.US,D,20140604,000000,72.61,73.6,72.24,72.64,1581854,0
+VRTX.US,D,20140605,000000,72.63,73.45,71.61,73.06,1405305,0
+VRTX.US,D,20140606,000000,73.65,73.65,72.47,73.49,1185247,0
+VRTX.US,D,20140609,000000,73.64,75.43,73.3,74.61,1113993,0
+VRTX.US,D,20140610,000000,74.28,75.23,72.79,74.04,1307512,0
+VRTX.US,D,20140611,000000,73.38,74.7,73.22,74.08,1033069,0
+VRTX.US,D,20140612,000000,74,74.93,73.03,73.5,1028955,0
+VRTX.US,D,20140613,000000,73.85,73.91,72.55,73.49,810456,0
+VRTX.US,D,20140616,000000,69.16,71.02,67.02,67.12,3436204,0
+VRTX.US,D,20140617,000000,66.97,67.75,65.66,65.89,1576503,0
+VRTX.US,D,20140618,000000,66.23,66.3,64.19,65.08,2213199,0
+VRTX.US,D,20140619,000000,65.49,65.49,63.68,64.63,2181922,0
+VRTX.US,D,20140620,000000,64.96,65.05,63.97,64.96,2686292,0
+VRTX.US,D,20140623,000000,64.76,67.6,64.72,66.61,2165927,0
+VRTX.US,D,20140624,000000,98.02,98.8,89.93,93.53,25231710,0
+VRTX.US,D,20140625,000000,92.26,93.35,89.27,89.86,7001292,0
+VRTX.US,D,20140626,000000,88.29,93.3,88.27,93.17,5511777,0
+VRTX.US,D,20140627,000000,93.09,94,91.92,93.77,2179748,0
+VRTX.US,D,20140630,000000,93.77,94.89,93.05,94.68,2487332,0
+VRTX.US,D,20140701,000000,93.87,96.29,93.74,95.85,2154485,0
+VRTX.US,D,20140702,000000,95.35,98.73,95.33,98.03,3182000,0
+VRTX.US,D,20140703,000000,97.8,99,97.34,98.8,1300894,0
+VRTX.US,D,20140707,000000,97.71,99.58,96.08,96.84,2146603,0
+VRTX.US,D,20140708,000000,96.88,97.31,94.75,95.04,2747848,0
+VRTX.US,D,20140709,000000,95.56,98.65,94.89,98.1,1906299,0
+VRTX.US,D,20140710,000000,96.11,98.49,95.05,97.82,1330241,0
+VRTX.US,D,20140711,000000,98.08,99.74,97.14,99.07,1755615,0
+VRTX.US,D,20140714,000000,99.07,99.29,97.03,98.38,1246797,0
+VRTX.US,D,20140715,000000,98.3,98.49,95.25,96.53,1558375,0
+VRTX.US,D,20140716,000000,96.7,97.22,94.42,96.83,1618852,0
+VRTX.US,D,20140717,000000,95.83,96.68,94.31,94.49,1634985,0
+VRTX.US,D,20140718,000000,95.06,97.78,94.4,97.2,1964400,0
+VRTX.US,D,20140721,000000,96.74,97.198,95.35,96.31,1152827,0
+VRTX.US,D,20140722,000000,96.6,98.08,95.75,97.74,1499340,0
+VRTX.US,D,20140723,000000,97.74,98.61,97.44,98.14,1458144,0
+VRTX.US,D,20140724,000000,97.87,98.45,95.68,95.77,1962264,0
+VRTX.US,D,20140725,000000,96.01,96.81,94.67,95.75,1259017,0
+VRTX.US,D,20140728,000000,95.48,96.29,95.24,95.56,1178298,0
+VRTX.US,D,20140729,000000,95.4,96.63,95.25,95.56,1449764,0
+VRTX.US,D,20140730,000000,93.53,95.24,91.31,92.01,2295525,0
+VRTX.US,D,20140731,000000,90.64,91.85,88.11,88.91,2470099,0
+VRTX.US,D,20140801,000000,89.6,90.37,86.56,87.53,2479512,0
+VRTX.US,D,20140804,000000,88.37,89.99,86.1,86.69,1964612,0
+VRTX.US,D,20140805,000000,87.45,88.06,85.7,87,1498044,0
+VRTX.US,D,20140806,000000,86.31,87.55,85.71,86.81,1195367,0
+VRTX.US,D,20140807,000000,86.94,87.45,84.6,84.74,1388780,0
+VRTX.US,D,20140808,000000,85.2,86.99,85.18,86.42,986401,0
+VRTX.US,D,20140811,000000,85.97,86.71,84.47,86.2,959534,0
+VRTX.US,D,20140812,000000,86.02,86.59,84.94,85.41,710180,0
+VRTX.US,D,20140813,000000,84.41,89.13,84.41,88.75,1386831,0
+VRTX.US,D,20140814,000000,88.46,90.43,88.11,90.37,1156441,0
+VRTX.US,D,20140815,000000,90.87,91.85,89.55,90.88,1053292,0
+VRTX.US,D,20140818,000000,90.985,92.4,90.614,91.3,1147810,0
+VRTX.US,D,20140819,000000,90.85,92.25,90.68,91.92,894155,0
+VRTX.US,D,20140820,000000,91.46,92.73,90.57,91.3,1071383,0
+VRTX.US,D,20140821,000000,91.32,91.88,88.38,88.99,1007361,0
+VRTX.US,D,20140822,000000,89.5,90.63,88.67,90.22,862435,0
+VRTX.US,D,20140825,000000,91.13,92.55,90.51,91.76,971946,0
+VRTX.US,D,20140826,000000,90.89,94.5,90.89,93.64,1899755,0
+VRTX.US,D,20140827,000000,94.03,94.3,92.71,93.03,837012,0
+VRTX.US,D,20140828,000000,92.55,94.08,92.34,92.8,557365,0
+VRTX.US,D,20140829,000000,93.08,94,92.4,93.57,723167,0
+VRTX.US,D,20140902,000000,94.29,94.3,91.69,92.96,1289795,0
+VRTX.US,D,20140903,000000,93.2,93.99,92.26,92.82,660130,0
+VRTX.US,D,20140904,000000,92.99,93.41,90.99,91.55,864859,0
+VRTX.US,D,20140905,000000,94.68,96.31,93.55,95.04,2065566,0
+VRTX.US,D,20140908,000000,95.07,96.4,94.02,94.49,1353144,0
+VRTX.US,D,20140909,000000,94.17,94.48,92.48,93.12,967455,0
+VRTX.US,D,20140910,000000,93.17,94.98,92.8,94.74,1705206,0
+VRTX.US,D,20140911,000000,94.5,96.2,92.27,94.25,1339441,0
+VRTX.US,D,20140912,000000,93.58,93.98,92.05,92.99,1215464,0
+VRTX.US,D,20140915,000000,92.81,92.81,91.27,92.13,1151152,0
+VRTX.US,D,20140916,000000,92.22,94.3,91.04,93.86,1550386,0
+VRTX.US,D,20140917,000000,93.95,94.92,92.04,94.5,1275171,0
+VRTX.US,D,20140918,000000,95,97.42,94.32,97.35,1413902,0
+VRTX.US,D,20140919,000000,98.12,105.53,97.54,103.75,6299327,0
+VRTX.US,D,20140922,000000,103.74,105.37,102.71,104.71,2697234,0
+VRTX.US,D,20140923,000000,104.28,105.72,102.78,104.84,2410212,0
+VRTX.US,D,20140924,000000,104.84,112.1,104.1,111.98,3784410,0
+VRTX.US,D,20140925,000000,111.43,112.71,109.97,110.28,2645505,0
+VRTX.US,D,20140926,000000,112.36,114.24,110.92,113.6,2235414,0
+VRTX.US,D,20140929,000000,112.99,116.88,110.91,113.9,2066893,0
+VRTX.US,D,20140930,000000,113.37,114.43,110.58,112.31,2444208,0
+VRTX.US,D,20141001,000000,112.88,112.89,105.27,107.25,2747601,0
+VRTX.US,D,20141002,000000,107.14,107.37,101.52,104.8,2361692,0
+VRTX.US,D,20141003,000000,105.28,109.08,103.79,108.59,1954194,0
+VRTX.US,D,20141006,000000,109.37,110.55,104.4,105.76,1462565,0
+VRTX.US,D,20141007,000000,104.7,106.04,102.72,102.83,1237065,0
+VRTX.US,D,20141008,000000,103.01,107.67,102.53,107.02,1470936,0
+VRTX.US,D,20141009,000000,105.79,109.15,103.78,105.27,1578339,0
+VRTX.US,D,20141010,000000,105.26,108.41,104.11,104.73,2015910,0
+VRTX.US,D,20141013,000000,106.74,109.94,105.63,105.91,2409331,0
+VRTX.US,D,20141014,000000,107.12,107.79,103.3,104.26,1801787,0
+VRTX.US,D,20141015,000000,102,103.75,96.43,101.1,2353867,0
+VRTX.US,D,20141016,000000,99.25,103.19,97.77,101.26,1822737,0
+VRTX.US,D,20141017,000000,101.13,102.95,99.26,102.35,1825852,0
+VRTX.US,D,20141020,000000,102.51,105,101.85,104.77,1178616,0
+VRTX.US,D,20141021,000000,105.86,110.91,104.51,108.16,1895024,0
+VRTX.US,D,20141022,000000,109.36,111,106,106.17,1539994,0
+VRTX.US,D,20141023,000000,107.03,109.55,106.33,108.09,1261219,0
+VRTX.US,D,20141024,000000,108.12,110.25,107.07,109.91,939320,0
+VRTX.US,D,20141027,000000,109.34,111.78,107.86,111.59,1204972,0
+VRTX.US,D,20141028,000000,112.37,115.24,111.78,114.07,2170562,0
+VRTX.US,D,20141029,000000,113.83,113.92,108.02,109.91,2449051,0
+VRTX.US,D,20141030,000000,109.21,111.82,108.61,110.85,1398361,0
+VRTX.US,D,20141031,000000,113.33,114.98,111.02,112.64,1664600,0
+VRTX.US,D,20141103,000000,112.64,113.35,111.61,112.98,1046824,0
+VRTX.US,D,20141104,000000,112.32,115.52,111.91,114.1,1196307,0
+VRTX.US,D,20141105,000000,114.67,114.99,110.91,111.59,1099251,0
+VRTX.US,D,20141106,000000,111.85,117.61,111.85,117.29,1533635,0
+VRTX.US,D,20141107,000000,116.83,117.19,113.79,115.93,1307194,0
+VRTX.US,D,20141110,000000,116.16,117.56,114,116.94,1131673,0
+VRTX.US,D,20141111,000000,116.07,117.97,116.07,117.49,861704,0
+VRTX.US,D,20141112,000000,117.21,117.48,114.45,116.68,833768,0
+VRTX.US,D,20141113,000000,116.7,116.75,111.85,112.72,1240701,0
+VRTX.US,D,20141114,000000,113.46,114.23,110.05,111.34,1127471,0
+VRTX.US,D,20141117,000000,110.8,112.28,110.26,111.62,930453,0
+VRTX.US,D,20141118,000000,111.17,112.6,109.87,111.04,1815113,0
+VRTX.US,D,20141119,000000,111.03,118.17,111,112.8,1987953,0
+VRTX.US,D,20141120,000000,112.88,113,109.34,112.89,2557395,0
+VRTX.US,D,20141121,000000,114.43,114.43,110.62,111.4,1300131,0
+VRTX.US,D,20141124,000000,111.55,113.96,111.32,113.8,1085941,0
+VRTX.US,D,20141125,000000,114.99,114.99,113.63,114.19,1786132,0
+VRTX.US,D,20141126,000000,114.68,116.27,113.89,115.39,1061103,0
+VRTX.US,D,20141128,000000,115.65,120.91,115.65,117.88,1121848,0
+VRTX.US,D,20141201,000000,117.89,119.76,115.37,116.85,1100988,0
+VRTX.US,D,20141202,000000,116.45,119.4,116.16,118.95,1168055,0
+VRTX.US,D,20141203,000000,120.2,121.88,119,120.18,1083638,0
+VRTX.US,D,20141204,000000,119.68,121.19,117.52,118.71,971700,0
+VRTX.US,D,20141205,000000,118.49,118.84,117.05,117.95,1123124,0
+VRTX.US,D,20141208,000000,118.23,121.1,117.95,119.38,1486566,0
+VRTX.US,D,20141209,000000,118.33,120.8,116.79,120.3,1056734,0
+VRTX.US,D,20141210,000000,120.18,121.65,116.73,117.2,1563040,0
+VRTX.US,D,20141211,000000,118.12,122.26,117.2,120.78,1299781,0
+VRTX.US,D,20141212,000000,118.87,121.09,118.38,118.55,1329784,0
+VRTX.US,D,20141215,000000,120.17,120.24,112.59,112.88,2137951,0
+VRTX.US,D,20141216,000000,111.95,113.44,110.07,110.86,2112870,0
+VRTX.US,D,20141217,000000,110.37,112.95,108.7,111.85,2554198,0
+VRTX.US,D,20141218,000000,114.08,118.67,111.66,117.74,2148197,0
+VRTX.US,D,20141219,000000,117.25,124.35,116.76,118.9,6131369,0
+VRTX.US,D,20141222,000000,118.8,122.17,116,116.68,2098087,0
+VRTX.US,D,20141223,000000,117.53,119.54,109.34,113.75,4062308,0
+VRTX.US,D,20141224,000000,113.75,117.29,113.31,115.15,519021,0
+VRTX.US,D,20141226,000000,115.56,118.83,115.51,118.41,573348,0
+VRTX.US,D,20141229,000000,117.91,120,116.84,119.79,935935,0
+VRTX.US,D,20141230,000000,119.72,120.42,119.01,119.15,861209,0
+VRTX.US,D,20141231,000000,119.61,121.96,118.5,118.8,946341,0
+VRTX.US,D,20150102,000000,119.97,123.68,118.3,123.07,1442665,0
+VRTX.US,D,20150105,000000,122.27,122.78,119.34,121.03,1684426,0
+VRTX.US,D,20150106,000000,121.31,122.58,116.8,117.36,2289743,0
+VRTX.US,D,20150107,000000,117.63,120.77,117.63,120.66,1219766,0
+VRTX.US,D,20150108,000000,122,124,121.14,123.97,1358285,0
+VRTX.US,D,20150109,000000,123.64,125.29,122,122.21,1069475,0
+VRTX.US,D,20150112,000000,123.01,124.4,117.73,118.31,2783167,0
+VRTX.US,D,20150113,000000,120.4,123.85,119.7,120.6,1631808,0
+VRTX.US,D,20150114,000000,118.42,121.22,118.42,120.38,1224932,0
+VRTX.US,D,20150115,000000,120.78,121.39,117.68,117.78,1052322,0
+VRTX.US,D,20150116,000000,117.4,123.08,117.14,122.86,1424710,0
+VRTX.US,D,20150120,000000,123.13,125.26,121.03,124.74,1208411,0
+VRTX.US,D,20150121,000000,123.71,126.21,123.71,125.09,1459312,0
+VRTX.US,D,20150122,000000,125.99,127.69,122.01,127.3,1805226,0
+VRTX.US,D,20150123,000000,126.72,127.02,125.02,125.57,1138969,0
+VRTX.US,D,20150126,000000,125.86,126.83,124.44,125.12,1203838,0
+VRTX.US,D,20150127,000000,123.91,126.54,123.51,123.67,1103818,0
+VRTX.US,D,20150128,000000,124.76,124.99,120.88,121.26,1818049,0
+VRTX.US,D,20150129,000000,112.4,115.94,111.28,114.14,4026948,0
+VRTX.US,D,20150130,000000,113.17,116.19,110,110.14,3027762,0
+VRTX.US,D,20150202,000000,110.31,111.36,107.08,111.18,1797560,0
+VRTX.US,D,20150203,000000,111.18,111.66,106.62,108.72,2205090,0
+VRTX.US,D,20150204,000000,107.26,110.64,103.75,109.27,2302622,0
+VRTX.US,D,20150205,000000,109.42,111.86,108.27,111.59,1099180,0
+VRTX.US,D,20150206,000000,107.12,112.87,106.8,108.66,1718740,0
+VRTX.US,D,20150209,000000,108.29,109.6,107.16,107.88,1183820,0
+VRTX.US,D,20150210,000000,108.34,109.78,107.43,108.43,1282335,0
+VRTX.US,D,20150211,000000,108.68,110.22,107.23,108.62,990870,0
+VRTX.US,D,20150212,000000,109.43,109.97,108.07,109.63,1328765,0
+VRTX.US,D,20150213,000000,109.99,113.85,108,113.66,1689411,0
+VRTX.US,D,20150217,000000,113.61,115.68,112.54,113.4,999112,0
+VRTX.US,D,20150218,000000,112.34,113.78,111.84,113.57,960912,0
+VRTX.US,D,20150219,000000,113.47,113.99,111.68,111.97,1244059,0
+VRTX.US,D,20150220,000000,112.14,118.79,111.78,118.61,2467549,0
+VRTX.US,D,20150223,000000,118.28,119.91,116.07,117.12,1262645,0
+VRTX.US,D,20150224,000000,117.16,117.31,114.71,116.92,1011019,0
+VRTX.US,D,20150225,000000,117.16,121.5,115.43,118.84,1651106,0
+VRTX.US,D,20150226,000000,119.05,120.23,116.5,119.97,1303281,0
+VRTX.US,D,20150227,000000,119.92,120.52,118.21,119.43,1050126,0
+VRTX.US,D,20150302,000000,120.62,120.72,118.44,120.17,1511200,0
+VRTX.US,D,20150303,000000,120.02,123.82,119.11,123.52,1533100,0
+VRTX.US,D,20150304,000000,123.13,123.4,119.75,120.05,1363200,0
+VRTX.US,D,20150305,000000,120.79,127.36,120.28,126.96,2413700,0
+VRTX.US,D,20150306,000000,126.84,126.96,124.78,126.34,1581000,0
+VRTX.US,D,20150309,000000,126.5,127.42,125,126.98,1402900,0
+VRTX.US,D,20150310,000000,125.89,126.38,123.9,124.14,1672400,0
+VRTX.US,D,20150311,000000,124.47,124.64,121.78,122.64,1570900,0
+VRTX.US,D,20150312,000000,123.21,123.66,121.18,123.31,1371500,0
+VRTX.US,D,20150313,000000,123.31,125.69,121.07,124,1354400,0
+VRTX.US,D,20150316,000000,124.85,129.42,124.77,127.73,1974500,0
+VRTX.US,D,20150317,000000,127.16,129.46,126.46,129.15,1195600,0
+VRTX.US,D,20150318,000000,129.31,130.95,127.51,129.79,1926800,0
+VRTX.US,D,20150319,000000,131.16,134.41,130.07,134.25,2143300,0
+VRTX.US,D,20150320,000000,135,136.33,130.63,131,5731400,0
+VRTX.US,D,20150323,000000,123.57,128.54,122,125.79,5118500,0
+VRTX.US,D,20150324,000000,126.24,128.8,124.13,124.33,1780200,0
+VRTX.US,D,20150325,000000,124.5,126.29,118.16,118.64,2429900,0
+VRTX.US,D,20150326,000000,118.96,120.02,116.61,117.6,1902800,0
+VRTX.US,D,20150327,000000,117.73,120.78,117.45,120.34,1618000,0
+VRTX.US,D,20150330,000000,121.23,122.14,119.52,121.25,1263700,0
+VRTX.US,D,20150331,000000,119.8,121.02,117.81,117.97,1525084,0
+VRTX.US,D,20150401,000000,117.59,117.59,113.68,116.43,1910600,0
+VRTX.US,D,20150402,000000,115.85,117.74,114.32,117.23,1513900,0
+VRTX.US,D,20150406,000000,116.1,120,115.11,118.25,1252100,0
+VRTX.US,D,20150407,000000,118.25,122.06,118.12,120.47,1113197,0
+VRTX.US,D,20150408,000000,120.99,124.56,120.33,123.79,1356800,0
+VRTX.US,D,20150409,000000,123.67,125.75,123.09,125.64,1091672,0
+VRTX.US,D,20150410,000000,126.76,128.78,125.84,128.47,1119500,0
+VRTX.US,D,20150413,000000,128.47,129.69,127.7,127.81,1004800,0
+VRTX.US,D,20150414,000000,127.75,128.99,126.13,128.73,949000,0
+VRTX.US,D,20150415,000000,128.1,130.26,126.75,129.2,1203780,0
+VRTX.US,D,20150416,000000,129.03,131.63,127.61,128.94,1142328,0
+VRTX.US,D,20150417,000000,127.71,128.9,124.46,125.07,1579100,0
+VRTX.US,D,20150420,000000,126.14,127.01,124.46,125.55,1351412,0
+VRTX.US,D,20150421,000000,128.8,135.31,127.21,132.2,3073835,0
+VRTX.US,D,20150422,000000,132.28,133.72,130.36,132.85,1119812,0
+VRTX.US,D,20150423,000000,132.44,137.5,131.79,135.82,1672400,0
+VRTX.US,D,20150424,000000,133.61,135.94,132.94,133.2,1246849,0
+VRTX.US,D,20150427,000000,134.09,135.07,126.69,127.88,2258800,0
+VRTX.US,D,20150428,000000,128.27,130,123.89,125.47,1696251,0
+VRTX.US,D,20150429,000000,124.58,127.74,123.11,123.76,1705800,0
+VRTX.US,D,20150430,000000,124.17,128.68,121.3,123.28,1849600,0
+VRTX.US,D,20150501,000000,123.92,125.97,123.82,125.6,1171900,0
+VRTX.US,D,20150504,000000,126.07,129.22,125.46,126.3,1196600,0
+VRTX.US,D,20150505,000000,125.42,126.22,121.15,122.15,1434200,0
+VRTX.US,D,20150506,000000,122.61,125.16,121.38,122.93,1266632,0
+VRTX.US,D,20150507,000000,122.89,125.78,121.17,125.05,1306054,0
+VRTX.US,D,20150508,000000,124.5,131.42,124.5,127.41,2294500,0
+VRTX.US,D,20150511,000000,129,129.53,123.53,124.08,2293600,0
+VRTX.US,D,20150513,000000,131.25,131.36,125,125.52,3879416,0
+VRTX.US,D,20150514,000000,126,126.48,121.02,123,2637000,0
+VRTX.US,D,20150515,000000,124.17,127.11,123.54,126.21,2213209,0
+VRTX.US,D,20150518,000000,126.21,127.47,125.16,127.31,1641704,0
+VRTX.US,D,20150519,000000,127.12,129.15,126.41,128.31,1097069,0
+VRTX.US,D,20150520,000000,127.16,127.99,124.34,126.75,1704889,0
+VRTX.US,D,20150521,000000,126.42,127.1,124.32,125.05,1202600,0
+VRTX.US,D,20150522,000000,124.91,125.96,124.33,125.08,1174600,0
+VRTX.US,D,20150526,000000,124.8,125.7,122.34,122.63,1140174,0
+VRTX.US,D,20150527,000000,123.23,127.9,121.81,127.8,1387100,0
+VRTX.US,D,20150528,000000,126.75,128.24,126.36,127.4,799116,0
+VRTX.US,D,20150529,000000,126.92,128.87,125.67,128.29,1212700,0
+VRTX.US,D,20150601,000000,128.48,128.98,126.11,126.8,946918,0
+VRTX.US,D,20150602,000000,126.28,127.5,123.3,124.8,1341850,0
+VRTX.US,D,20150603,000000,124.38,126.98,124.13,126.92,935900,0
+VRTX.US,D,20150604,000000,126.61,127.92,125.46,126.94,1221400,0
+VRTX.US,D,20150605,000000,126.1,127.98,125.03,127.35,707500,0
+VRTX.US,D,20150608,000000,127,127.27,124.94,125.52,892600,0
+VRTX.US,D,20150609,000000,125.76,125.84,122.89,124.08,781233,0
+VRTX.US,D,20150610,000000,124.49,126.16,122.39,125.18,1291453,0
+VRTX.US,D,20150611,000000,125.86,126.88,125.15,126.35,1216063,0
+VRTX.US,D,20150612,000000,125.87,126.29,122.69,124.36,964200,0
+VRTX.US,D,20150615,000000,123.65,124.54,121.39,123.5,999100,0
+VRTX.US,D,20150616,000000,123.52,124.97,123,123.34,603800,0
+VRTX.US,D,20150617,000000,123.57,125,122.86,124.04,782400,0
+VRTX.US,D,20150618,000000,124.62,127.75,123.94,127.63,1410700,0
+VRTX.US,D,20150619,000000,127.46,129.26,126.54,128.04,1925600,0
+VRTX.US,D,20150622,000000,127.99,129.24,126.57,129.03,887700,0
+VRTX.US,D,20150623,000000,129.57,131.77,129.39,131.62,1333080,0
+VRTX.US,D,20150624,000000,131.68,132.98,129.05,129.59,1147500,0
+VRTX.US,D,20150625,000000,130.27,130.84,127.89,128.35,1201700,0
+VRTX.US,D,20150626,000000,130.5,131,126.86,126.87,4661700,0
+VRTX.US,D,20150629,000000,125.8,126.47,121.84,122.03,1288900,0
+VRTX.US,D,20150630,000000,124.33,125.16,122.39,123.48,1501378,0
+VRTX.US,D,20150701,000000,124.11,126.64,124.1,126.19,1451100,0
+VRTX.US,D,20150702,000000,126.92,132,126,131.26,3660500,0
+VRTX.US,D,20150706,000000,128.95,130.62,126.9,128.83,2264600,0
+VRTX.US,D,20150707,000000,129,129.46,125.59,127.48,1566900,0
+VRTX.US,D,20150708,000000,126.64,126.86,120.94,121.54,1994100,0
+VRTX.US,D,20150709,000000,123.01,123.9,120.88,120.89,1660300,0
+VRTX.US,D,20150710,000000,122.75,123.39,121.2,122.95,1520500,0
+VRTX.US,D,20150713,000000,123.75,124.56,123,124.24,1067000,0
+VRTX.US,D,20150714,000000,124.99,129.83,123.24,129.44,1784679,0
+VRTX.US,D,20150715,000000,130.54,136.36,130.25,133.53,3082383,0
+VRTX.US,D,20150716,000000,133.49,134.32,133.12,133.9,2004200,0
+VRTX.US,D,20150717,000000,134.29,134.48,132.28,134.17,1276700,0
+VRTX.US,D,20150720,000000,134.05,135.15,132.95,133.47,1045500,0
+VRTX.US,D,20150721,000000,133.66,133.88,129.91,130.97,1046800,0
+VRTX.US,D,20150722,000000,130.51,132.12,129.94,131.02,978500,0
+VRTX.US,D,20150723,000000,131.71,131.95,129.93,130.85,870000,0
+VRTX.US,D,20150724,000000,130.02,130.7,124.62,125.5,1362700,0
+VRTX.US,D,20150727,000000,124.24,125.35,121.31,123.23,2042200,0
+VRTX.US,D,20150728,000000,124.47,128.56,122.41,128.3,1944800,0
+VRTX.US,D,20150729,000000,128.28,128.98,125.27,125.62,1785295,0
+VRTX.US,D,20150730,000000,126.09,135.9,121.15,135.46,3099800,0
+VRTX.US,D,20150731,000000,134.89,136,133.02,135,1545900,0
+VRTX.US,D,20150803,000000,134.88,139.15,134.68,136.99,2161124,0
+VRTX.US,D,20150804,000000,137.81,141.84,137.13,140.3,2013800,0
+VRTX.US,D,20150805,000000,141.59,143.16,139.76,141.22,1374100,0
+VRTX.US,D,20150806,000000,141.25,142.36,137.22,139.44,1570305,0
+VRTX.US,D,20150807,000000,138.94,139.5,136.03,137.74,2440900,0
+VRTX.US,D,20150810,000000,139.17,143.45,139.16,139.63,1679100,0
+VRTX.US,D,20150811,000000,138.85,139.13,134.03,135.87,1475651,0
+VRTX.US,D,20150812,000000,134.48,138.29,132.13,137.64,1160500,0
+VRTX.US,D,20150813,000000,137.89,140,136.89,137.37,1268600,0
+VRTX.US,D,20150814,000000,137.25,137.62,133.96,136.88,956600,0
+VRTX.US,D,20150817,000000,136.39,140.06,135.01,139.61,816200,0
+VRTX.US,D,20150818,000000,140.03,141.49,138.38,139.76,949800,0
+VRTX.US,D,20150819,000000,140.45,142.49,137.85,141.48,1339300,0
+VRTX.US,D,20150820,000000,138.69,140.66,132.63,132.91,1861600,0
+VRTX.US,D,20150821,000000,131.33,133.43,125.36,125.47,2505000,0
+VRTX.US,D,20150824,000000,117.92,128.15,112.89,119.27,3324739,0
+VRTX.US,D,20150825,000000,126.43,126.84,120.89,121.17,2644300,0
+VRTX.US,D,20150826,000000,124.6,130.29,121.81,130.11,2515800,0
+VRTX.US,D,20150827,000000,131.49,133.99,129.85,133.75,2017500,0
+VRTX.US,D,20150828,000000,132.39,134.53,131.03,134.05,1240100,0
+VRTX.US,D,20150831,000000,132.71,134.24,127.41,127.52,1711000,0
+VRTX.US,D,20150901,000000,124.07,127.42,123,124.04,1998400,0
+VRTX.US,D,20150902,000000,125.56,129.1,124,129,1486900,0
+VRTX.US,D,20150903,000000,130.13,130.76,126.15,126.53,1010200,0
+VRTX.US,D,20150904,000000,124.3,128.04,123.81,126.99,1240700,0
+VRTX.US,D,20150908,000000,129.93,133.49,127.97,133.11,1346900,0
+VRTX.US,D,20150909,000000,134.49,134.61,129.31,129.95,1104500,0
+VRTX.US,D,20150910,000000,129.21,133.71,129.21,132,981704,0
+VRTX.US,D,20150911,000000,131,134.13,130.1,134.06,1056100,0
+VRTX.US,D,20150914,000000,136.31,136.67,132.71,134.85,1390100,0
+VRTX.US,D,20150915,000000,135.59,136.49,133.4,135.45,1116000,0
+VRTX.US,D,20150916,000000,135.99,136.97,131.42,133.66,1186600,0
+VRTX.US,D,20150917,000000,134.03,136.62,133.11,135.19,1175894,0
+VRTX.US,D,20150918,000000,132.26,132.26,123.98,124.16,4404800,0
+VRTX.US,D,20150921,000000,124.87,126.78,117.58,118.19,2583100,0
+VRTX.US,D,20150922,000000,116.42,116.99,110.41,114.41,4493600,0
+VRTX.US,D,20150923,000000,114.26,115.88,108.45,111.86,3310171,0
+VRTX.US,D,20150924,000000,110.3,112.94,109.02,111.11,2671675,0
+VRTX.US,D,20150925,000000,112.31,113.38,101,103.28,3395500,0
+VRTX.US,D,20150928,000000,103.72,104.5,97.79,98.5,3948345,0
+VRTX.US,D,20150929,000000,97.84,105.46,97.45,99.83,3784000,0
+VRTX.US,D,20150930,000000,102.08,105.84,101.58,104.14,2864000,0
+VRTX.US,D,20151001,000000,103.2,107.43,101.49,107.23,2487200,0
+VRTX.US,D,20151002,000000,107.24,115.23,106.01,115.18,3527600,0
+VRTX.US,D,20151005,000000,116.76,117.21,112.52,114.52,2344353,0
+VRTX.US,D,20151006,000000,113.55,114.5,104.17,109.46,3592900,0
+VRTX.US,D,20151007,000000,110.54,112.48,106.52,109.4,2661983,0
+VRTX.US,D,20151008,000000,109.25,110.5,102.96,109.03,2745600,0
+VRTX.US,D,20151009,000000,109.42,112.5,107.72,110,1860900,0
+VRTX.US,D,20151012,000000,110.64,114.25,109.08,113.25,1860803,0
+VRTX.US,D,20151013,000000,112.51,114.56,109.17,109.4,1676200,0
+VRTX.US,D,20151014,000000,109.81,114.95,109.63,113.3,2335900,0
+VRTX.US,D,20151015,000000,112.51,115.88,111.47,115.79,2010300,0
+VRTX.US,D,20151016,000000,116.04,118.83,112.5,114.32,1936400,0
+VRTX.US,D,20151019,000000,113.43,117.58,112.76,115.88,1894538,0
+VRTX.US,D,20151020,000000,115.71,115.87,110.07,110.25,1683657,0
+VRTX.US,D,20151021,000000,112.01,112.41,106.3,109.62,1625400,0
+VRTX.US,D,20151022,000000,109.87,111.29,107.46,109.49,1844700,0
+VRTX.US,D,20151023,000000,110.81,114.55,110.08,114.37,1656700,0
+VRTX.US,D,20151026,000000,114.29,117.28,112.11,114.77,1518600,0
+VRTX.US,D,20151027,000000,114.84,121.11,113.5,121.01,2430900,0
+VRTX.US,D,20151028,000000,120.4,121.87,116.52,120.1,3676500,0
+VRTX.US,D,20151029,000000,126.56,129.13,122.68,126.17,3562900,0
+VRTX.US,D,20151030,000000,126.93,126.93,122.69,124.74,2033400,0
+VRTX.US,D,20151102,000000,123.6,128.35,122.71,126.94,1854739,0
+VRTX.US,D,20151103,000000,127.21,128.98,125.62,128.36,1812731,0
+VRTX.US,D,20151104,000000,128.88,128.94,122.56,124.9,1614278,0
+VRTX.US,D,20151105,000000,125,126.34,121.82,121.91,1486200,0
+VRTX.US,D,20151106,000000,120.25,121.34,117.01,117.96,2526400,0
+VRTX.US,D,20151109,000000,117.7,120.11,116.94,118.85,1522276,0
+VRTX.US,D,20151110,000000,118.8,119.95,117.56,118.9,1034500,0
+VRTX.US,D,20151111,000000,119.59,119.9,117.52,118.2,1053000,0
+VRTX.US,D,20151112,000000,117.78,119.11,116.87,117.3,1022400,0
+VRTX.US,D,20151113,000000,117.13,123.09,116.78,123.05,2292500,0
+VRTX.US,D,20151116,000000,122.28,125.5,121.52,125.28,1615100,0
+VRTX.US,D,20151117,000000,125.08,128.36,124.27,128.26,1501700,0
+VRTX.US,D,20151118,000000,128.01,133.42,127.84,133.26,1760800,0
+VRTX.US,D,20151119,000000,133.01,134,129.77,130.08,1248200,0
+VRTX.US,D,20151120,000000,132.54,133.64,130.11,130.55,1672800,0
+VRTX.US,D,20151123,000000,130.78,134.71,130.12,132.29,970100,0
+VRTX.US,D,20151124,000000,130.73,133.2,130.08,133.13,1031200,0
+VRTX.US,D,20151125,000000,133.16,134,131.56,131.97,689900,0
+VRTX.US,D,20151127,000000,132.63,134.23,132.63,133.06,340900,0
+VRTX.US,D,20151130,000000,132.88,133.41,129.2,129.36,1344600,0
+VRTX.US,D,20151201,000000,131,132.81,128.04,130.36,1185824,0
+VRTX.US,D,20151202,000000,130.63,132.56,129.6,130.41,930544,0
+VRTX.US,D,20151203,000000,130.26,130.26,120.46,122.06,1770307,0
+VRTX.US,D,20151204,000000,122.82,125.87,122.58,125.17,1658000,0
+VRTX.US,D,20151207,000000,125.35,125.79,121.36,121.79,1510300,0
+VRTX.US,D,20151208,000000,121.02,123.78,120.01,123.29,1374874,0
+VRTX.US,D,20151209,000000,122.55,123.13,119.4,120.63,1555400,0
+VRTX.US,D,20151210,000000,119.55,123.12,119.51,121.87,1309300,0
+VRTX.US,D,20151211,000000,120.2,122.03,117.23,117.64,2205600,0
+VRTX.US,D,20151214,000000,117.61,118.4,113.73,115.7,2280010,0
+VRTX.US,D,20151215,000000,117.04,118.39,115.84,117.28,3948100,0
+VRTX.US,D,20151216,000000,118.27,119.38,113.77,118.53,2808200,0
+VRTX.US,D,20151217,000000,118.31,119.57,116.44,117.94,1220200,0
+VRTX.US,D,20151218,000000,117.17,119.31,116.48,116.51,2367400,0
+VRTX.US,D,20151221,000000,117.43,120.85,116.4,120.56,1237300,0
+VRTX.US,D,20151222,000000,121.09,122.97,120.08,122.74,1525939,0
+VRTX.US,D,20151223,000000,123.92,124.22,121.95,123.8,1162900,0
+VRTX.US,D,20151224,000000,124.38,125.4,124.2,124.84,367523,0
+VRTX.US,D,20151228,000000,123.99,124.74,122.72,123.95,677837,0
+VRTX.US,D,20151229,000000,124.97,129.18,124.32,127.87,1168555,0
+VRTX.US,D,20151230,000000,127.68,127.95,125.93,126.4,471820,0
+VRTX.US,D,20151231,000000,125.55,127.6,124.905,125.83,614450,0
+VRTX.US,D,20160104,000000,123.03,123.87,121.035,122.89,1874494,0
+VRTX.US,D,20160105,000000,123.89,124.96,121.9,123.45,1059048,0
+VRTX.US,D,20160106,000000,120.8,123.17,119.51,122.23,1435503,0
+VRTX.US,D,20160107,000000,119.01,119.82,113.85,114.96,1985603,0
+VRTX.US,D,20160108,000000,115.62,117.11,110.55,110.71,1459385,0
+VRTX.US,D,20160111,000000,109.88,109.94,101.49,103.95,3230724,0
+VRTX.US,D,20160112,000000,104.95,108.71,98.87,103.64,2661287,0
+VRTX.US,D,20160113,000000,104.3,105.5,95.68,96.37,5230651,0
+VRTX.US,D,20160114,000000,97.44,103.95,94.68,101.91,2836291,0
+VRTX.US,D,20160115,000000,98.15,100.13,95.09,97.91,2596073,0
+VRTX.US,D,20160119,000000,100.54,101.46,92.57,94.99,2779800,0
+VRTX.US,D,20160120,000000,93.33,98.58,89.97,96.99,3523784,0
+VRTX.US,D,20160121,000000,97.0615,98.84,94.84,95.07,2432859,0
+VRTX.US,D,20160122,000000,97,97.81,93.65,94.71,2251921,0
+VRTX.US,D,20160125,000000,94.24,95.17,92.01,92.12,2143898,0
+VRTX.US,D,20160126,000000,92.7,93.4308,90.47,92.2,2237357,0
+VRTX.US,D,20160127,000000,92.35,96.09,89.92,92.5,3034195,0
+VRTX.US,D,20160128,000000,91,94.09,81.98,92.76,7295726,0
+VRTX.US,D,20160129,000000,92.72,94.49,90,90.75,3072654,0
+VRTX.US,D,20160201,000000,91.92,93.99,89.75,92.39,2381149,0
+VRTX.US,D,20160202,000000,90.59,92.6795,89.43,90.98,2605775,0
+VRTX.US,D,20160203,000000,91.54,93.98,86.12,93.88,2586614,0
+VRTX.US,D,20160204,000000,93.49,96.35,90.71,91.72,1941953,0
+VRTX.US,D,20160205,000000,89.78,92.23,84.54,86.61,4130469,0
+VRTX.US,D,20160208,000000,85.23,85.85,79.81,82,3516841,0
+VRTX.US,D,20160209,000000,80.25,83.53,79.44,80.14,3557050,0
+VRTX.US,D,20160210,000000,82.26,84.0599,80.25,81.73,3554799,0
+VRTX.US,D,20160211,000000,79.21,81.17,78.51,79.71,3389392,0
+VRTX.US,D,20160212,000000,81.94,83.81,79.5,83.23,2462229,0
+VRTX.US,D,20160216,000000,85.42,85.849,83.01,85.37,1705112,0
+VRTX.US,D,20160217,000000,86.07,88.46,83.5,88.25,1865201,0
+VRTX.US,D,20160218,000000,87.87,88.47,85.755,86.64,1672578,0
+VRTX.US,D,20160219,000000,85.99,88.505,84.04,88.08,1737243,0
+VRTX.US,D,20160222,000000,89.41,91.6,87.85,89,1261012,0
+VRTX.US,D,20160223,000000,88.06,89.3,84.76,85.28,1302093,0
+VRTX.US,D,20160224,000000,84.12,87.09,82.44,86.77,1482787,0
+VRTX.US,D,20160225,000000,87.33,88.94,84.34,85.53,1097160,0
+VRTX.US,D,20160226,000000,86.44,87.93,85.3901,87,1138391,0
+VRTX.US,D,20160229,000000,86.83,88.9692,84.6,85.49,1364627,0
+VRTX.US,D,20160301,000000,86.13,89.61,84.26,89.57,1783382,0
+VRTX.US,D,20160302,000000,88.94,93.42,88.745,92.52,2394576,0
+VRTX.US,D,20160303,000000,92.25,93,89.1011,89.45,1229259,0
+VRTX.US,D,20160304,000000,89.91,90.19,87.92,88.36,1326226,0
+VRTX.US,D,20160307,000000,87.36,91,85.94,90.95,1357494,0
+VRTX.US,D,20160308,000000,90.63,90.89,85.05,86.91,2337599,0
+VRTX.US,D,20160309,000000,87.45,87.45,84.35,84.63,1917647,0
+VRTX.US,D,20160310,000000,85.16,85.43,81.16,82.28,2456871,0
+VRTX.US,D,20160311,000000,83.82,86.34,83.03,86.26,1448397,0
+VRTX.US,D,20160314,000000,86.11,86.96,83.98,85.59,2014263,0
+VRTX.US,D,20160315,000000,84.55,85.41,82.25,82.83,1762560,0
+VRTX.US,D,20160316,000000,82.06,83.3397,77.51,79.3,2957292,0
+VRTX.US,D,20160317,000000,79.33,80.09,75.9,79.18,2657969,0
+VRTX.US,D,20160318,000000,79.74,83.14,78.47,82.52,3768290,0
+VRTX.US,D,20160321,000000,82.01,84.75,81.52,84.02,1784542,0
+VRTX.US,D,20160322,000000,83.65,86.91,83.3136,86.78,1785173,0
+VRTX.US,D,20160323,000000,86,86,80,80.15,2198077,0
+VRTX.US,D,20160324,000000,79.71,82.19,78.25,80.58,1888254,0
+VRTX.US,D,20160328,000000,80.85,81.26,77.67,78.7,1262995,0
+VRTX.US,D,20160329,000000,78.49,79.37,76.79,79.24,1404804,0
+VRTX.US,D,20160330,000000,80.11,81.99,77.69,78.4,1459547,0
+VRTX.US,D,20160331,000000,78.72,82.1,77.81,79.49,2805396,0
+VRTX.US,D,20160401,000000,79.02,79.25,75.92,79.15,3143945,0
+VRTX.US,D,20160404,000000,79.81,84.4,79.19,82.87,2166415,0
+VRTX.US,D,20160405,000000,82.54,86.475,81.52,84.16,2412667,0
+VRTX.US,D,20160406,000000,83.82,91.76,83.704,91.31,3255351,0
+VRTX.US,D,20160407,000000,90.31,91.78,85.931,86.3,2358573,0
+VRTX.US,D,20160408,000000,87.29,88,84.18,85.25,1226679,0
+VRTX.US,D,20160411,000000,85.96,86.79,84.06,84.47,1148172,0
+VRTX.US,D,20160412,000000,84.79,85.19,82.54,83.37,1758863,0
+VRTX.US,D,20160413,000000,84.04,85.64,83.2,85.18,1739608,0
+VRTX.US,D,20160414,000000,85.13,88.08,84.73,87.08,1053499,0
+VRTX.US,D,20160415,000000,87.42,87.6,81.02,81.75,3787766,0
+VRTX.US,D,20160418,000000,81.42,85.9,81.42,83.22,2097173,0
+VRTX.US,D,20160419,000000,84,84.78,82.61,83.21,1409911,0
+VRTX.US,D,20160420,000000,83.72,84.9,83.25,84.11,1313204,0
+VRTX.US,D,20160421,000000,84.39,87.49,84.1,86.81,1444184,0
+VRTX.US,D,20160422,000000,86.36,87.38,84.08,86.8,984298,0
+VRTX.US,D,20160425,000000,86.26,87.45,85.02,85.66,1221321,0
+VRTX.US,D,20160426,000000,85.8,86.015,83.29,84.11,1237886,0
+VRTX.US,D,20160427,000000,83.79,85.76,81.78,84.5,2057991,0
+VRTX.US,D,20160428,000000,81.24,90.25,78.84,86.76,4719196,0
+VRTX.US,D,20160429,000000,85.9,86.23,83.4,84.34,2468100,0
+VRTX.US,D,20160502,000000,84.24,84.7,80.62,83,1829507,0
+VRTX.US,D,20160503,000000,82.18,83.27,80.81,82.16,1781095,0
+VRTX.US,D,20160504,000000,81.98,82.91,80.31,80.63,1421326,0
+VRTX.US,D,20160505,000000,81.41,84.07,80.63,84,1383037,0
+VRTX.US,D,20160506,000000,83.23,85.66,82.95,85.54,1702273,0
+VRTX.US,D,20160509,000000,85.54,88.94,85.5101,88.06,1517865,0
+VRTX.US,D,20160510,000000,88.58,89.1,86.26,89.08,1709348,0
+VRTX.US,D,20160511,000000,88.96,89.07,83.53,83.63,1390437,0
+VRTX.US,D,20160512,000000,84.24,84.83,80.58,82.1,1753112,0
+VRTX.US,D,20160513,000000,81.79,83.03,81.06,81.38,899616,0
+VRTX.US,D,20160516,000000,81.64,83.22,81.38,82.14,1744324,0
+VRTX.US,D,20160517,000000,81.46,82.488,80.41,80.71,1845655,0
+VRTX.US,D,20160518,000000,80.27,82.25,80.27,81.71,1658757,0
+VRTX.US,D,20160519,000000,80.89,82.29,80.25,81.01,1423752,0
+VRTX.US,D,20160520,000000,81.03,85,80.55,84.7,1366873,0
+VRTX.US,D,20160523,000000,84.28,85.6,83.3,84.42,987363,0
+VRTX.US,D,20160524,000000,83.7,88.44,83.62,88.42,1230741,0
+VRTX.US,D,20160525,000000,88.99,89.73,88.1401,89.56,1358261,0
+VRTX.US,D,20160526,000000,89.05,89.93,87.24,89.19,1105333,0
+VRTX.US,D,20160527,000000,89.28,90.49,88.37,90.39,844185,0
+VRTX.US,D,20160531,000000,90.62,93.6,90.61,93.15,1418502,0
+VRTX.US,D,20160601,000000,92.9,94.35,92.68,93.9,1220480,0
+VRTX.US,D,20160602,000000,93.64,95.88,93.11,95.82,1047814,0
+VRTX.US,D,20160603,000000,95.62,95.69,92.62,93.96,1273312,0
+VRTX.US,D,20160606,000000,94.49,96.49,92.47,96.09,1090071,0
+VRTX.US,D,20160607,000000,95.22,95.85,93.56,94.77,1647952,0
+VRTX.US,D,20160608,000000,95.03,96,93.42,94.59,1517890,0
+VRTX.US,D,20160609,000000,94,94.55,92.181,92.49,990057,0
+VRTX.US,D,20160610,000000,92.48,93.08,90.82,91.49,1222573,0
+VRTX.US,D,20160613,000000,91.24,92.47,90.06,90.54,1070343,0
+VRTX.US,D,20160614,000000,90.08,91.65,89.52,91.37,1079315,0
+VRTX.US,D,20160615,000000,91.35,91.98,90.4,90.84,903852,0
+VRTX.US,D,20160616,000000,89.95,90.68,88.58,90.41,1137069,0
+VRTX.US,D,20160617,000000,90.46,91.24,85.88,86.73,1820187,0
+VRTX.US,D,20160620,000000,87.74,89.01,86.52,86.72,1092731,0
+VRTX.US,D,20160621,000000,86.8,87.64,83.5,85.28,1584100,0
+VRTX.US,D,20160622,000000,85.2,89.17,85.09,85.21,1551551,0
+VRTX.US,D,20160623,000000,86.21,88.28,85.04,88.2,1167957,0
+VRTX.US,D,20160624,000000,83.58,85.79,81.82,81.85,1564662,0
+VRTX.US,D,20160627,000000,81.17,82.09,79.59,79.84,1568174,0
+VRTX.US,D,20160628,000000,80.54,83.55,80.54,83.42,1109961,0
+VRTX.US,D,20160629,000000,83.85,85.94,82.69,85,1389878,0
+VRTX.US,D,20160630,000000,85.23,86.64,84.08,86.02,1122256,0
+VRTX.US,D,20160701,000000,85.67,88.46,85.17,87.74,1080957,0
+VRTX.US,D,20160705,000000,87.11,87.33,85.53,86.51,513417,0
+VRTX.US,D,20160706,000000,86.16,89.9,85.9175,89.63,1126418,0
+VRTX.US,D,20160707,000000,89.69,90.8305,89,90.05,1021083,0
+VRTX.US,D,20160708,000000,90.08,90.43,88.65,88.96,1516220,0
+VRTX.US,D,20160711,000000,90.09,90.82,89.27,90.1,1004400,0
+VRTX.US,D,20160712,000000,91.1,91.45,89.135,89.63,1265086,0
+VRTX.US,D,20160713,000000,90.32,90.41,87.7,87.78,755812,0
+VRTX.US,D,20160714,000000,88.98,89.08,87.5,88.15,815323,0
+VRTX.US,D,20160715,000000,89.34,90.86,88.05,90.21,1115544,0
+VRTX.US,D,20160718,000000,90.06,90.8,89.32,89.42,960223,0
+VRTX.US,D,20160719,000000,89.08,89.72,86.64,87.43,884440,0
+VRTX.US,D,20160720,000000,87.3,91.22,86.53,91.15,1065085,0
+VRTX.US,D,20160721,000000,91.34,93.61,91,93.21,1550799,0
+VRTX.US,D,20160722,000000,93.63,94.29,92.698,93.89,1034629,0
+VRTX.US,D,20160725,000000,93.51,96.519,93.46,95.77,1688305,0
+VRTX.US,D,20160726,000000,95.9,95.91,93.87,94.98,1383477,0
+VRTX.US,D,20160727,000000,94.65,97.06,94.65,96.01,1973976,0
+VRTX.US,D,20160728,000000,95.35,98.5,95.075,96.21,1223496,0
+VRTX.US,D,20160729,000000,96.28,97.07,95.405,97,794082,0
+VRTX.US,D,20160801,000000,97.31,98.98,96.85,98.2,1376833,0
+VRTX.US,D,20160802,000000,97.43,99.45,96.0099,99.14,1791936,0
+VRTX.US,D,20160803,000000,99.24,101.5,99.12,100.43,1066182,0
+VRTX.US,D,20160804,000000,100.82,101.02,98.82,100.28,1106811,0
+VRTX.US,D,20160805,000000,100.46,102.94,99.77,102.43,909394,0
+VRTX.US,D,20160808,000000,102.69,103.09,100.73,102.47,1224302,0
+VRTX.US,D,20160809,000000,103.09,103.73,102.375,102.83,949216,0
+VRTX.US,D,20160810,000000,102.78,102.78,99.49,99.7,866608,0
+VRTX.US,D,20160811,000000,99.84,101.28,99.59,101.21,556270,0
+VRTX.US,D,20160812,000000,100.79,101.65,98.56,101.53,477714,0
+VRTX.US,D,20160815,000000,101.96,102.79,101.52,102.47,340545,0
+VRTX.US,D,20160816,000000,100.99,101.94,99.82,100,960728,0
+VRTX.US,D,20160817,000000,100.36,100.36,98.8,99.89,686606,0
+VRTX.US,D,20160818,000000,99.74,100.14,98.791,99.1,579348,0
+VRTX.US,D,20160819,000000,98.75,98.78,97.29,98.01,716952,0
+VRTX.US,D,20160822,000000,98.78,101.8,98,100.96,1148216,0
+VRTX.US,D,20160823,000000,101.16,102.34,100.66,100.99,684971,0
+VRTX.US,D,20160824,000000,101.2,102.49,96.27,96.71,1200565,0
+VRTX.US,D,20160825,000000,97.09,98.87,95.161,96.38,1103800,0
+VRTX.US,D,20160826,000000,96.94,98.34,96.1323,97.09,469380,0
+VRTX.US,D,20160829,000000,97.48,97.77,95.57,96.94,464127,0
+VRTX.US,D,20160830,000000,96.77,97.45,95.58,95.8,525572,0
+VRTX.US,D,20160831,000000,95.98,96.16,94.01,94.51,570285,0
+VRTX.US,D,20160901,000000,95.03,95.88,93.14,94.75,702467,0
+VRTX.US,D,20160902,000000,94.76,95.54,93.6547,95.11,707304,0
+VRTX.US,D,20160906,000000,95.18,96.805,94.53,95.78,649713,0
+VRTX.US,D,20160907,000000,95.8,96.685,95.17,95.6,707726,0
+VRTX.US,D,20160908,000000,95.69,97.8,94.43,97.31,620565,0
+VRTX.US,D,20160909,000000,96.31,97.31,93.44,93.68,790688,0
+VRTX.US,D,20160912,000000,93.41,98.05,93.1025,97.86,722767,0
+VRTX.US,D,20160913,000000,96.61,96.83,93.75,95.27,707848,0
+VRTX.US,D,20160914,000000,95.02,97.77,88.16,90.12,4462525,0
+VRTX.US,D,20160915,000000,90.6,94.43,89.35,93.1,2087358,0
+VRTX.US,D,20160916,000000,92.9,93.13,90.67,92.71,1753456,0
+VRTX.US,D,20160919,000000,93.21,93.59,91.09,91.25,889755,0
+VRTX.US,D,20160920,000000,92.07,92.52,90.98,91.69,758855,0
+VRTX.US,D,20160921,000000,91.99,92.71,89.08,91.82,1394490,0
+VRTX.US,D,20160922,000000,92.83,93.35,90.01,92.12,900856,0
+VRTX.US,D,20160923,000000,92.27,92.96,90.27,90.65,927831,0
+VRTX.US,D,20160926,000000,90.05,91.23,88.1,88.29,1098963,0
+VRTX.US,D,20160927,000000,88.23,89.19,87.25,89.12,1287263,0
+VRTX.US,D,20160928,000000,90.51,90.73,86.87,88.84,1343589,0
+VRTX.US,D,20160929,000000,88.45,90.77,84.985,85,1994358,0
+VRTX.US,D,20160930,000000,85.25,88.91,83.5,87.21,2106342,0
+VRTX.US,D,20161003,000000,86.46,87.475,84.62,86.79,1040248,0
+VRTX.US,D,20161004,000000,86.94,87.25,85.75,86.42,885363,0
+VRTX.US,D,20161005,000000,86.85,88.24,86.09,87.65,768201,0
+VRTX.US,D,20161006,000000,86.74,86.88,84.88,84.96,1084794,0
+VRTX.US,D,20161007,000000,85.36,85.95,84.23,85.7,800992,0
+VRTX.US,D,20161010,000000,86.35,86.95,85.83,85.98,602246,0
+VRTX.US,D,20161011,000000,85.15,86.08,80.78,81.66,1854612,0
+VRTX.US,D,20161012,000000,81.81,82.82,80.04,80.15,1912056,0
+VRTX.US,D,20161013,000000,79.55,81.56,79.52,80.56,1658028,0
+VRTX.US,D,20161014,000000,81.13,82.23,79.2,79.23,1626719,0
+VRTX.US,D,20161017,000000,79.36,81.535,78.5,80.5,1640647,0
+VRTX.US,D,20161018,000000,81.73,83.14,81.73,82.96,1246738,0
+VRTX.US,D,20161019,000000,82.79,82.89,81.21,81.83,1104563,0
+VRTX.US,D,20161020,000000,81.4,83.26,81.4,82.92,848845,0
+VRTX.US,D,20161021,000000,82.34,82.6,80.69,80.76,876133,0
+VRTX.US,D,20161024,000000,80,80.4,77.9,78.73,1993801,0
+VRTX.US,D,20161025,000000,78.88,79.75,77.43,78.71,2267736,0
+VRTX.US,D,20161026,000000,81.9,82.81,76.67,78.71,4223678,0
+VRTX.US,D,20161027,000000,79.39,81.05,75.01,75.84,3513247,0
+VRTX.US,D,20161028,000000,75.35,79.3,74.95,77.58,3365680,0
+VRTX.US,D,20161031,000000,77.61,77.88,75.77,75.86,1928193,0
+VRTX.US,D,20161101,000000,75.09,77.99,73.305,77.88,2458210,0
+VRTX.US,D,20161102,000000,77.6,78.43,76.77,78,2580387,0
+VRTX.US,D,20161103,000000,78.43,78.515,77.55,77.69,2370996,0
+VRTX.US,D,20161104,000000,77.39,80.92,77.39,78.96,1902122,0
+VRTX.US,D,20161107,000000,80.38,83.94,79.31,83.22,2127801,0
+VRTX.US,D,20161108,000000,82.73,84.21,81.85,82.99,1747148,0
+VRTX.US,D,20161109,000000,88.92,93.8,87.79,92.88,3864042,0
+VRTX.US,D,20161110,000000,94.07,97.93,94.06,95.36,4015083,0
+VRTX.US,D,20161111,000000,94.28,95.25,89.97,92,2571251,0
+VRTX.US,D,20161114,000000,92.33,94.51,89.64,94.42,2485092,0
+VRTX.US,D,20161115,000000,94.14,94.675,91.96,93.06,2265741,0
+VRTX.US,D,20161116,000000,92.58,93.06,90.43,90.47,1449342,0
+VRTX.US,D,20161117,000000,90.67,92.4,90.01,91.2,1262724,0
+VRTX.US,D,20161118,000000,90.94,91.48,89,89.44,1208469,0
+VRTX.US,D,20161121,000000,89.95,90.51,88.76,89.05,1256243,0
+VRTX.US,D,20161122,000000,89.32,89.75,85.4,86.2,1700010,0
+VRTX.US,D,20161123,000000,85.37,87.47,84.26,87.34,998922,0
+VRTX.US,D,20161125,000000,87.71,87.97,86.29,87.77,785198,0
+VRTX.US,D,20161128,000000,87.47,88,86.13,86.9,1511518,0
+VRTX.US,D,20161129,000000,86.21,87.5,84.4,85.65,1716536,0
+VRTX.US,D,20161130,000000,85.86,86.91,81.59,81.61,2155989,0
+VRTX.US,D,20161201,000000,81.85,82.53,77.75,77.82,2597037,0
+VRTX.US,D,20161202,000000,77.65,78.01,75.38,75.5,4267372,0
+VRTX.US,D,20161205,000000,76.13,77.33,75.25,75.55,2412487,0
+VRTX.US,D,20161206,000000,75.77,78.39,75.04,78.12,1778850,0
+VRTX.US,D,20161207,000000,76.7,76.94,74.09,75.3,2351345,0
+VRTX.US,D,20161208,000000,75.98,77.34,74.59,77.22,1415953,0
+VRTX.US,D,20161209,000000,77.7,79.67,76.28,76.67,1560393,0
+VRTX.US,D,20161212,000000,76.58,76.915,75.24,76.08,1697218,0
+VRTX.US,D,20161213,000000,76.62,77.77,76.08,76.6,1171793,0
+VRTX.US,D,20161214,000000,76.34,78.69,76,78.33,2659182,0
+VRTX.US,D,20161215,000000,78,78.62,76.27,77.05,1901165,0
+VRTX.US,D,20161216,000000,77.35,78.9,76.29,76.8,1961170,0
+VRTX.US,D,20161219,000000,76.46,78.45,76.05,76.3,1532286,0
+VRTX.US,D,20161220,000000,76.44,76.85,75.97,76.44,1305432,0
+VRTX.US,D,20161221,000000,76.3,76.8,72.41,72.6,2746241,0
+VRTX.US,D,20161222,000000,72.61,73,71.46,72.02,2438162,0
+VRTX.US,D,20161223,000000,72.11,74.81,71.96,74.31,1443988,0
+VRTX.US,D,20161227,000000,74.32,76.28,74.32,75.19,977372,0
+VRTX.US,D,20161228,000000,75.2,75.5,74.52,74.59,1052277,0
+VRTX.US,D,20161229,000000,74.45,75.01,73.73,74.44,925710,0
+VRTX.US,D,20161230,000000,74.67,74.99,73.23,73.67,1357424,0
+VRTX.US,D,20170103,000000,74.43,74.9899,73.34,74.89,1710523,0
+VRTX.US,D,20170104,000000,75.22,78.09,74.87,77.05,1553420,0
+VRTX.US,D,20170105,000000,77.15,79.61,76.15,79.06,2087672,0
+VRTX.US,D,20170106,000000,78.94,79.7,77.56,79.39,1594772,0
+VRTX.US,D,20170109,000000,79.8,83.62,77.09,82.86,4311724,0
+VRTX.US,D,20170110,000000,82.6,83.47,81.69,82.93,1932131,0
+VRTX.US,D,20170111,000000,83.17,85.37,80.38,81.93,2576375,0
+VRTX.US,D,20170112,000000,81.61,82.675,80.5,82.39,1275375,0
+VRTX.US,D,20170113,000000,82.4,84.41,81.71,83.17,1369588,0
+VRTX.US,D,20170117,000000,82.35,82.545,79.78,81.55,1423049,0
+VRTX.US,D,20170118,000000,81.88,82.87,81.58,82.52,1566319,0
+VRTX.US,D,20170119,000000,82.55,82.72,80.51,80.91,1589763,0
+VRTX.US,D,20170120,000000,81.47,82.46,80.89,81.37,1056083,0
+VRTX.US,D,20170123,000000,81.09,81.75,80.06,81.4,1098158,0
+VRTX.US,D,20170124,000000,81.42,82.6,80.55,82.24,1285785,0
+VRTX.US,D,20170125,000000,82.55,85.62,82.35,85.19,2605442,0
+VRTX.US,D,20170126,000000,85.75,87.91,84.05,85.33,2513520,0
+VRTX.US,D,20170127,000000,85.62,87.5,85.1,87.37,1810882,0
+VRTX.US,D,20170130,000000,87.07,87.07,83.78,84.38,1651575,0
+VRTX.US,D,20170131,000000,83.77,85.95,82.66,85.87,2265142,0
+VRTX.US,D,20170201,000000,85.98,86.43,84.33,86.24,1677539,0
+VRTX.US,D,20170202,000000,85.99,86.9,85.16,86.72,1226243,0
+VRTX.US,D,20170203,000000,87.1,87.27,85.77,86.73,1227304,0
+VRTX.US,D,20170206,000000,86.22,87.975,85.73,87.42,1366566,0
+VRTX.US,D,20170207,000000,87.29,88.12,86.07,86.84,1249527,0
+VRTX.US,D,20170208,000000,86.27,87.8,85.79,87.72,1226028,0
+VRTX.US,D,20170209,000000,87.83,89.42,87.695,89.25,1352253,0
+VRTX.US,D,20170210,000000,89.21,89.64,87.89,88.15,1412353,0
+VRTX.US,D,20170213,000000,88.39,88.64,87.25,87.72,1030532,0
+VRTX.US,D,20170214,000000,87.89,89.26,87.34,88.91,1624616,0
+VRTX.US,D,20170215,000000,88.69,89.46,88.34,89.37,1125622,0
+VRTX.US,D,20170216,000000,89.62,89.94,87.05,87.7,1311730,0
+VRTX.US,D,20170217,000000,87.69,88.98,86.9,88.33,1339074,0
+VRTX.US,D,20170221,000000,88.34,89,86.01,86.55,1500087,0
+VRTX.US,D,20170222,000000,86.55,87.325,85.72,85.79,1201839,0
+VRTX.US,D,20170223,000000,86.2,86.63,84.39,85.73,853530,0
+VRTX.US,D,20170224,000000,85.73,86.11,84.62,86.07,1390033,0
+VRTX.US,D,20170227,000000,86.19,88.9499,85.84,88.9,1646215,0
+VRTX.US,D,20170228,000000,89.17,91.95,88.79,90.62,2168516,0
+VRTX.US,D,20170301,000000,91.8,92.26,89.83,90.31,1943464,0
+VRTX.US,D,20170302,000000,89.94,91.06,89.57,89.89,1030264,0
+VRTX.US,D,20170303,000000,89.54,90.39,88.95,90.19,1416512,0
+VRTX.US,D,20170306,000000,89.75,91.68,88.87,90.91,1552641,0
+VRTX.US,D,20170307,000000,90.14,91.7,89.77,91.32,1918837,0
+VRTX.US,D,20170308,000000,91.11,93.4,91.11,92.18,1732113,0
+VRTX.US,D,20170309,000000,92.45,93.6,91.96,93.57,1170667,0
+VRTX.US,D,20170310,000000,94.15,94.22,92.95,93.98,1485532,0
+VRTX.US,D,20170313,000000,93.49,94.24,92.93,92.95,897550,0
+VRTX.US,D,20170314,000000,92.6,93.09,92.16,92.74,695178,0
+VRTX.US,D,20170315,000000,93.21,95,93.13,94.57,1031369,0
+VRTX.US,D,20170316,000000,94.38,94.8599,91.7,92.36,1449700,0
+VRTX.US,D,20170317,000000,92.97,93.5,91.7601,91.92,2213741,0
+VRTX.US,D,20170320,000000,92,92.61,91.23,91.31,1382494,0
+VRTX.US,D,20170321,000000,91.81,91.825,89.44,89.5,1711789,0
+VRTX.US,D,20170322,000000,89.95,90.25,89.059,90.04,1337153,0
+VRTX.US,D,20170323,000000,90,90.7495,88.94,89.05,1043598,0
+VRTX.US,D,20170324,000000,89.74,90.48,89.12,89.98,976427,0
+VRTX.US,D,20170327,000000,89.28,91.49,88.9,90.8,1347515,0
+VRTX.US,D,20170328,000000,90.31,90.76,89.22,89.67,1442085,0
+VRTX.US,D,20170329,000000,106.03,111.88,106.03,108.01,13568887,0
+VRTX.US,D,20170330,000000,107.88,109.73,106.52,107.29,2983009,0
+VRTX.US,D,20170331,000000,107.89,109.49,106.54,109.35,2767262,0
+VRTX.US,D,20170403,000000,109.01,110.49,107.31,107.45,2040768,0
+VRTX.US,D,20170404,000000,107.24,112.69,107.24,112.31,2734392,0
+VRTX.US,D,20170405,000000,112.35,116.856,111.22,114.11,3956582,0
+VRTX.US,D,20170406,000000,114.11,114.88,113.17,114.26,1904615,0
+VRTX.US,D,20170407,000000,114.35,117.65,114.07,115.88,2108064,0
+VRTX.US,D,20170410,000000,115.66,116.66,112.94,114.06,2027356,0
+VRTX.US,D,20170411,000000,113.42,114.35,111.32,114.23,1794271,0
+VRTX.US,D,20170412,000000,114.23,115.8,113.69,114.86,1138833,0
+VRTX.US,D,20170413,000000,114.7,116.105,113.22,113.8,1573440,0
+VRTX.US,D,20170417,000000,114.39,115.225,113.95,114.81,1088772,0
+VRTX.US,D,20170418,000000,114.62,115.48,113.83,114.65,1084919,0
+VRTX.US,D,20170419,000000,115.55,116.63,114.29,114.63,1509866,0
+VRTX.US,D,20170420,000000,115.2,117.99,114.13,117.26,1462139,0
+VRTX.US,D,20170421,000000,117.17,117.69,115.92,116.7,1617174,0
+VRTX.US,D,20170424,000000,117.66,118.79,117.31,117.66,1502994,0
+VRTX.US,D,20170425,000000,117.79,118.41,116.92,117.27,1243006,0
+VRTX.US,D,20170426,000000,118.08,118.08,116.07,116.34,1759118,0
+VRTX.US,D,20170427,000000,116,118.26,116,117.42,1423481,0
+VRTX.US,D,20170428,000000,119.5,120.5,115.45,118.3,3387189,0
+VRTX.US,D,20170501,000000,118.98,120.73,117.99,120.62,2109561,0
+VRTX.US,D,20170502,000000,120.82,121.96,116.4,118.47,2461556,0
+VRTX.US,D,20170503,000000,118.52,119.36,117.88,119.05,1333324,0
+VRTX.US,D,20170504,000000,119.59,119.95,115.91,116.39,1672738,0
+VRTX.US,D,20170505,000000,116.54,116.7,113.66,114.84,2545057,0
+VRTX.US,D,20170508,000000,114.56,115.65,113.81,115.06,1544381,0
+VRTX.US,D,20170509,000000,115.5,117,114.381,116.62,1185243,0
+VRTX.US,D,20170510,000000,116.55,116.55,114.22,115.35,1413806,0
+VRTX.US,D,20170511,000000,115.41,115.54,113.84,115.36,1394769,0
+VRTX.US,D,20170512,000000,115.12,116.23,113.84,114.6,986032,0
+VRTX.US,D,20170515,000000,114.64,116.35,113.795,116.23,1099626,0
+VRTX.US,D,20170516,000000,117.36,118.13,115.13,118.09,1320397,0
+VRTX.US,D,20170517,000000,117.44,117.88,114.2,114.38,1716771,0
+VRTX.US,D,20170518,000000,115.55,118.61,115.42,117.93,2155016,0
+VRTX.US,D,20170519,000000,117.77,118.816,117.1,118.02,1564725,0
+VRTX.US,D,20170522,000000,118.57,119.27,117.54,118.94,1062021,0
+VRTX.US,D,20170523,000000,118.94,119.27,115.87,116.59,1859960,0
+VRTX.US,D,20170524,000000,116.86,118.44,115.1,117.8,1810816,0
+VRTX.US,D,20170525,000000,118,119.415,117.38,118.6,1393410,0
+VRTX.US,D,20170526,000000,118.1,120.82,118.05,119.92,1477802,0
+VRTX.US,D,20170530,000000,119.52,120.99,119.19,120.39,1634639,0
+VRTX.US,D,20170531,000000,120.95,123.78,120.605,123.6,2783955,0
+VRTX.US,D,20170601,000000,124,127.89,123.54,127.16,3356289,0
+VRTX.US,D,20170602,000000,128.44,130,126.99,129.9,2837874,0
+VRTX.US,D,20170605,000000,127.85,130.69,127.22,130.17,2030063,0
+VRTX.US,D,20170606,000000,129.38,129.86,127.51,127.69,1250626,0
+VRTX.US,D,20170607,000000,128.27,128.905,122.93,124.99,2635933,0
+VRTX.US,D,20170608,000000,125,126.16,124.07,125.91,1950734,0
+VRTX.US,D,20170609,000000,126.48,127.08,122.469,122.66,1791106,0
+VRTX.US,D,20170612,000000,122.19,123.54,121.26,122.35,2043769,0
+VRTX.US,D,20170613,000000,122.38,122.75,120.77,122.49,1344447,0
+VRTX.US,D,20170614,000000,122.78,125.8,122.37,124.71,1759259,0
+VRTX.US,D,20170615,000000,123.76,124.48,121.15,124.04,1017745,0
+VRTX.US,D,20170616,000000,124.06,124.97,122.54,123.14,3152299,0
+VRTX.US,D,20170619,000000,123.99,126.369,123.795,125.58,1509051,0
+VRTX.US,D,20170620,000000,125.54,127.97,123.82,126.33,1737625,0
+VRTX.US,D,20170621,000000,126.72,134.99,126.52,134.83,3239802,0
+VRTX.US,D,20170622,000000,134.65,137.26,132.76,135.53,2819855,0
+VRTX.US,D,20170623,000000,136.58,137,132.12,133.5,2172643,0
+VRTX.US,D,20170626,000000,133.83,135.03,131.62,133.42,1289028,0
+VRTX.US,D,20170627,000000,133.15,133.18,129.1,129.23,1718587,0
+VRTX.US,D,20170628,000000,129.69,131.62,128.94,131.11,1192028,0
+VRTX.US,D,20170629,000000,129.66,130.917,126.32,127.24,1368711,0
+VRTX.US,D,20170630,000000,132.2,132.39,126.585,128.87,1581692,0
+VRTX.US,D,20170703,000000,129.49,129.89,126.68,128.23,825185,0
+VRTX.US,D,20170705,000000,128.31,130.44,127.341,129,1320590,0
+VRTX.US,D,20170706,000000,127.32,128.935,125.5,128.52,1171802,0
+VRTX.US,D,20170707,000000,129.14,130.88,129.12,130.35,997788,0
+VRTX.US,D,20170710,000000,129.93,130.36,128.64,128.66,1510404,0
+VRTX.US,D,20170711,000000,129.71,132.5,129.26,132.17,1336926,0
+VRTX.US,D,20170712,000000,133.38,133.615,130.595,131.44,1288462,0
+VRTX.US,D,20170713,000000,131.74,131.74,128.39,130.889,1600506,0
+VRTX.US,D,20170714,000000,131.77,131.81,130.425,130.99,1278651,0
+VRTX.US,D,20170717,000000,130.44,132.05,128.26,129.21,1136207,0
+VRTX.US,D,20170718,000000,129.21,132.3,127.67,132.16,3245812,0
+VRTX.US,D,20170719,000000,161.8,167,158.88,159.69,16730787,0
+VRTX.US,D,20170720,000000,159.94,161.765,157.25,159.33,4921270,0
+VRTX.US,D,20170721,000000,158.14,163.64,156.53,163.17,3172747,0
+VRTX.US,D,20170724,000000,162.33,166.575,160.91,166.11,2392164,0
+VRTX.US,D,20170725,000000,166.94,167.855,161.72,161.97,2421337,0
+VRTX.US,D,20170726,000000,162.15,164.53,161.7,163.42,2084052,0
+VRTX.US,D,20170727,000000,160.88,163.32,153.5,156.19,3783943,0
+VRTX.US,D,20170728,000000,155.3,157.2,153.58,154.15,1880425,0
+VRTX.US,D,20170731,000000,152.99,154.49,151.54,151.82,2975961,0
+VRTX.US,D,20170801,000000,153.03,154.068,150.64,153.2,1621004,0
+VRTX.US,D,20170802,000000,151.8,157.91,151.469,157.64,1777855,0
+VRTX.US,D,20170803,000000,155.72,157.27,152.26,154.03,1407083,0
+VRTX.US,D,20170804,000000,154.74,155.17,153.015,154.51,806312,0
+VRTX.US,D,20170807,000000,152.6,156.63,152.6,156.47,926422,0
+VRTX.US,D,20170808,000000,156.12,156.548,152.898,153.26,893087,0
+VRTX.US,D,20170809,000000,153.02,155.09,152.19,152.58,1037955,0
+VRTX.US,D,20170810,000000,152.01,152.04,148.5,148.54,1302730,0
+VRTX.US,D,20170811,000000,149.35,154.08,149.02,153.78,1551503,0
+VRTX.US,D,20170814,000000,154.52,155.87,153.54,154.49,1081940,0
+VRTX.US,D,20170815,000000,154.45,155.28,152.55,152.72,734764,0
+VRTX.US,D,20170816,000000,152.79,153.26,150.305,151.37,913411,0
+VRTX.US,D,20170817,000000,150.93,152.41,148.52,148.54,1001563,0
+VRTX.US,D,20170818,000000,147.65,150.11,147.18,148.2,887138,0
+VRTX.US,D,20170821,000000,148,150.26,147.42,149.01,1078036,0
+VRTX.US,D,20170822,000000,149.19,155.92,149.19,155.48,1656789,0
+VRTX.US,D,20170823,000000,154.46,154.9,152.05,153.25,989435,0
+VRTX.US,D,20170824,000000,153.6,156.63,151.1,156.08,1147887,0
+VRTX.US,D,20170825,000000,156.88,156.934,152.25,153.27,943835,0
+VRTX.US,D,20170828,000000,154.64,154.91,151.05,153.4,1187818,0
+VRTX.US,D,20170829,000000,151.86,154.16,151.77,152.89,888066,0
+VRTX.US,D,20170830,000000,152.52,158.09,152.52,156.27,1156771,0
+VRTX.US,D,20170831,000000,156.57,160.85,154.03,160.57,3327384,0
+VRTX.US,D,20170901,000000,160.76,163.64,158.85,162.24,1708704,0
+VRTX.US,D,20170905,000000,161.37,162.07,157,159.07,1327067,0
+VRTX.US,D,20170906,000000,159.5,160.8,156.91,157.08,1328406,0
+VRTX.US,D,20170907,000000,157.08,159.68,155.52,159.41,1235982,0
+VRTX.US,D,20170908,000000,159.61,161.44,157.378,158.83,1064492,0
+VRTX.US,D,20170911,000000,161.05,161.455,155.33,157.8,1519316,0
+VRTX.US,D,20170912,000000,156.65,157.79,155.4,156.82,801158,0
+VRTX.US,D,20170913,000000,156.79,157.95,155.7,156.8,994981,0
+VRTX.US,D,20170914,000000,156.05,156.56,152.88,153.38,1460631,0
+VRTX.US,D,20170915,000000,153.86,155.95,152.64,153.61,3101476,0
+VRTX.US,D,20170918,000000,153.59,155.11,151.79,153.2,1290101,0
+VRTX.US,D,20170919,000000,153.27,154.095,151.6,153,1419828,0
+VRTX.US,D,20170920,000000,153.29,155.14,151.51,152.72,1394314,0
+VRTX.US,D,20170921,000000,153.22,153.29,151.69,152.06,804141,0
+VRTX.US,D,20170922,000000,151.54,152.07,148.58,151.26,1269386,0
+VRTX.US,D,20170925,000000,151.19,152.79,148.77,149.1,1741161,0
+VRTX.US,D,20170926,000000,149.85,150.82,148,148.48,1762039,0
+VRTX.US,D,20170927,000000,148.86,150.98,147.3,149.07,2103047,0
+VRTX.US,D,20170928,000000,148.6,150.99,147.6,149.62,2098860,0
+VRTX.US,D,20170929,000000,151.21,152.34,149.18,152.04,1499365,0
+VRTX.US,D,20171002,000000,151.23,153.17,150.1,152.23,1847173,0
+VRTX.US,D,20171003,000000,152.21,152.989,150.18,152.51,994785,0
+VRTX.US,D,20171004,000000,152.26,153.82,151.36,152.51,970185,0
+VRTX.US,D,20171005,000000,153.09,153.57,150.96,152.3,1272734,0
+VRTX.US,D,20171006,000000,152.43,156.46,152.31,155.1,1501613,0
+VRTX.US,D,20171009,000000,155.85,157.29,154.46,155.55,1142475,0
+VRTX.US,D,20171010,000000,155.19,156.23,153.5,154.52,1055497,0
+VRTX.US,D,20171011,000000,153.85,154.64,151.65,154.02,1757478,0
+VRTX.US,D,20171012,000000,152.93,154.85,152.84,153.98,1499861,0
+VRTX.US,D,20171013,000000,154.34,155.49,152.68,152.91,930281,0
+VRTX.US,D,20171016,000000,153.11,157.78,153.1,154.7,2253565,0
+VRTX.US,D,20171017,000000,154.55,156,154.02,155.05,795374,0
+VRTX.US,D,20171018,000000,155.29,158.04,154.02,154.76,1050458,0
+VRTX.US,D,20171019,000000,154.57,155.79,152.42,154.6,1309420,0
+VRTX.US,D,20171020,000000,154.97,155.85,152.6,154.63,1320895,0
+VRTX.US,D,20171023,000000,155.32,155.35,150.68,151.06,1552169,0
+VRTX.US,D,20171024,000000,151.06,152.87,148.34,151.11,1824700,0
+VRTX.US,D,20171025,000000,150.08,151.09,146.08,146.8,2220985,0
+VRTX.US,D,20171026,000000,144.88,147.43,139.05,143.76,3735337,0
+VRTX.US,D,20171027,000000,141.021,150.15,141.021,150.11,2747621,0
+VRTX.US,D,20171030,000000,149.74,152.8,148.865,149.53,1750533,0
+VRTX.US,D,20171031,000000,149.34,149.34,141.82,146.23,2457065,0
+VRTX.US,D,20171101,000000,147.35,147.35,142.39,142.63,2412596,0
+VRTX.US,D,20171102,000000,142.01,146.51,142.01,144.9,2049975,0
+VRTX.US,D,20171103,000000,143.05,150.08,142.99,149.97,1884899,0
+VRTX.US,D,20171106,000000,148.17,150.59,146.83,149.01,1608296,0
+VRTX.US,D,20171107,000000,149.03,151.34,148.32,151.31,1384975,0
+VRTX.US,D,20171108,000000,151.51,152,146.69,147.4,1191898,0
+VRTX.US,D,20171109,000000,146.26,148.5,144.321,148.16,1132288,0
+VRTX.US,D,20171110,000000,148.26,149.27,146.1,148.74,861047,0
+VRTX.US,D,20171113,000000,147.44,148.73,146.25,148.03,743628,0
+VRTX.US,D,20171114,000000,147.4,149.05,145.42,147.82,1209146,0
+VRTX.US,D,20171115,000000,147.29,151.75,146.3,148.66,1068219,0
+VRTX.US,D,20171116,000000,148.77,150.33,147.75,147.94,1372689,0
+VRTX.US,D,20171117,000000,147.7,148.79,146.65,147.41,903595,0
+VRTX.US,D,20171120,000000,146.92,147.46,143.43,144.64,1343957,0
+VRTX.US,D,20171121,000000,145.71,146.36,143.505,145.11,1489775,0
+VRTX.US,D,20171122,000000,145.42,147.39,144.81,147.04,906988,0
+VRTX.US,D,20171124,000000,146.08,147.9,146.04,146.55,660987,0
+VRTX.US,D,20171127,000000,146.84,149.29,146.72,148.55,1197609,0
+VRTX.US,D,20171128,000000,148.86,148.97,146.05,147.37,1116860,0
+VRTX.US,D,20171129,000000,147.01,148.341,142.44,143.75,1313862,0
+VRTX.US,D,20171130,000000,144.19,146.1,143.945,144.29,1668160,0
+VRTX.US,D,20171201,000000,143.09,144.7,139.86,140.79,2448450,0
+VRTX.US,D,20171204,000000,141.99,142.7,138.67,138.79,2127659,0
+VRTX.US,D,20171205,000000,138.6,141.67,138.02,138.39,1374009,0
+VRTX.US,D,20171206,000000,138.3,139.41,136.83,137.28,1574552,0
+VRTX.US,D,20171207,000000,137.92,140.85,136.5,138.78,1687469,0
+VRTX.US,D,20171208,000000,139.8,144.8,139.11,143.61,1624970,0
+VRTX.US,D,20171211,000000,143.73,143.91,139.8,141.68,1206597,0
+VRTX.US,D,20171212,000000,140.04,142.08,140.04,140.91,1010252,0
+VRTX.US,D,20171213,000000,141.93,146.36,141.55,144.8,1839451,0
+VRTX.US,D,20171214,000000,145.57,146.32,142.28,142.53,1403938,0
+VRTX.US,D,20171215,000000,143.97,145.96,142.05,145.86,3246092,0
+VRTX.US,D,20171218,000000,146.99,147.94,145.17,145.46,1232227,0
+VRTX.US,D,20171219,000000,145.57,147.34,144.27,145.12,1051132,0
+VRTX.US,D,20171220,000000,145.05,146.26,144.36,145.12,813580,0
+VRTX.US,D,20171221,000000,145.23,149.98,144.68,148.82,2283628,0
+VRTX.US,D,20171222,000000,148.2,151.1,147.8,149.98,1459966,0
+VRTX.US,D,20171226,000000,149.5,151.49,149.5,150.6,777710,0
+VRTX.US,D,20171227,000000,151.13,152.7,150.3,151.53,939036,0
+VRTX.US,D,20171228,000000,152.19,152.49,148.75,151.17,957374,0
+VRTX.US,D,20171229,000000,150.45,151.66,149.75,149.86,881899,0
+VRTX.US,D,20180102,000000,150,153.3,147.72,152.91,1381668,0
+VRTX.US,D,20180103,000000,153.5,153.5,148.58,152.01,1603979,0
+VRTX.US,D,20180104,000000,153.39,153.97,151.63,153.07,1343214,0
+VRTX.US,D,20180105,000000,155.54,157.35,154.1,155.69,1939942,0
+VRTX.US,D,20180108,000000,155.15,157.21,153.35,156.89,1986931,0
+VRTX.US,D,20180109,000000,156.81,157.88,154.515,156.01,1471280,0
+VRTX.US,D,20180110,000000,156,157.87,154.21,157.38,1700048,0
+VRTX.US,D,20180111,000000,158,159.05,156.62,158.4,950608,0
+VRTX.US,D,20180112,000000,157.16,158.42,156.35,157.93,1561110,0
+VRTX.US,D,20180116,000000,158.28,159.87,155.14,155.71,1789451,0
+VRTX.US,D,20180117,000000,157.74,157.94,155.45,156.99,1270114,0
+VRTX.US,D,20180118,000000,156.36,157.51,154.225,157.19,1244078,0
+VRTX.US,D,20180119,000000,157.3,159.5,156.32,157.97,2077963,0
+VRTX.US,D,20180122,000000,158.76,161.95,157.975,161.91,1680145,0
+VRTX.US,D,20180123,000000,163.7,167.31,163.24,166.58,3031046,0
+VRTX.US,D,20180124,000000,167.08,169.29,165.38,167.45,2488405,0
+VRTX.US,D,20180125,000000,168.69,169.11,165.94,166.24,1270109,0
+VRTX.US,D,20180126,000000,167.14,169.3,166.1,169.21,1487423,0
+VRTX.US,D,20180129,000000,169.13,171.26,166.417,167.14,1823456,0
+VRTX.US,D,20180130,000000,166.37,168.08,164,166.54,2157883,0
+VRTX.US,D,20180131,000000,166.72,168.585,164.53,166.87,2320112,0
+VRTX.US,D,20180201,000000,174.11,174.955,163.17,172.99,5088474,0
+VRTX.US,D,20180202,000000,169.42,169.96,164.16,166.24,3371142,0
+VRTX.US,D,20180205,000000,163.08,165.87,155.03,155.14,2868528,0
+VRTX.US,D,20180206,000000,152.63,159.79,151.35,159.27,3114575,0
+VRTX.US,D,20180207,000000,157.1,160.11,155.615,155.68,1812036,0
+VRTX.US,D,20180208,000000,155.32,157.62,151.59,151.6,2853270,0
+VRTX.US,D,20180209,000000,152.92,154.63,146.21,152.96,2717959,0
+VRTX.US,D,20180212,000000,153.41,154.18,148.61,152,2174061,0
+VRTX.US,D,20180213,000000,151.4,155.49,150.99,154.14,1567637,0
+VRTX.US,D,20180214,000000,152.63,158.24,152.32,157.26,1992074,0
+VRTX.US,D,20180215,000000,158.36,161.08,157.16,160.98,1227134,0
+VRTX.US,D,20180216,000000,160.85,162.07,159.39,160.72,1001947,0
+VRTX.US,D,20180220,000000,158.49,164.01,158.01,160.98,1131885,0
+VRTX.US,D,20180221,000000,160.63,161.72,157.83,157.89,1158005,0
+VRTX.US,D,20180222,000000,161.5,162.32,157,157.59,1635012,0
+VRTX.US,D,20180223,000000,159.01,165.98,158.1,165.9,1582562,0
+VRTX.US,D,20180226,000000,166.92,170.36,166.03,169.54,1779326,0
+VRTX.US,D,20180227,000000,168.99,170.89,165.72,165.88,1635786,0
+VRTX.US,D,20180228,000000,166.7,169.541,164.63,166.03,2055525,0
+VRTX.US,D,20180301,000000,165.68,168,163.61,165.83,2028742,0
+VRTX.US,D,20180302,000000,163.08,170.22,161.89,170.06,2111944,0
+VRTX.US,D,20180305,000000,168.49,173.45,167.17,173.16,1882421,0
+VRTX.US,D,20180306,000000,173.33,173.85,166.05,168.72,2176828,0
+VRTX.US,D,20180307,000000,167.94,170.77,167.906,170.17,1215786,0
+VRTX.US,D,20180308,000000,170.39,171.98,169.18,171.88,1060709,0
+VRTX.US,D,20180309,000000,173.26,176.31,171.76,176.26,1415305,0
+VRTX.US,D,20180312,000000,176.5,178.15,174.8,177.13,1357560,0
+VRTX.US,D,20180313,000000,177.36,178.25,174.54,174.96,1989486,0
+VRTX.US,D,20180314,000000,176.15,176.48,172.82,174.38,1036592,0
+VRTX.US,D,20180315,000000,174.57,176.65,173.065,173.97,952466,0
+VRTX.US,D,20180316,000000,174.84,176.42,173.25,175.66,2462076,0
+VRTX.US,D,20180319,000000,174.62,175.28,168.12,170.77,1161542,0
+VRTX.US,D,20180320,000000,171.92,172.67,169.64,171.47,1674317,0
+VRTX.US,D,20180321,000000,171.94,172.415,168.6,170.34,1050015,0
+VRTX.US,D,20180322,000000,167.83,170.38,165.55,166.1,1095474,0
+VRTX.US,D,20180323,000000,165.83,166.7,160.74,160.93,1319393,0
+VRTX.US,D,20180326,000000,163.85,166.35,160.27,166.1,1327335,0
+VRTX.US,D,20180327,000000,167.63,168.28,159.29,160.34,1289311,0
+VRTX.US,D,20180328,000000,160.93,162.59,158.36,159.58,1443658,0
+VRTX.US,D,20180329,000000,159.83,165.51,158.76,162.98,1527247,0
+VRTX.US,D,20180402,000000,161.53,161.99,153.425,156.31,1804506,0
+VRTX.US,D,20180403,000000,155.86,159.55,153.91,158.36,1542275,0
+VRTX.US,D,20180404,000000,156.37,162.45,154.6,162.12,1832014,0
+VRTX.US,D,20180405,000000,162.82,163.49,157.12,157.66,1352812,0
+VRTX.US,D,20180406,000000,155.74,157.59,152.605,154.25,1446291,0
+VRTX.US,D,20180409,000000,156.26,160.39,155.67,156.76,1234090,0
+VRTX.US,D,20180410,000000,159.04,161.72,157.77,161.17,1301729,0
+VRTX.US,D,20180411,000000,158.89,162.94,158.1,158.89,1526952,0
+VRTX.US,D,20180412,000000,159.54,163.45,159.54,161.98,1079909,0
+VRTX.US,D,20180413,000000,163.08,163.08,160.41,161.39,1486113,0
+VRTX.US,D,20180416,000000,163.01,163.71,158.07,158.7,1482901,0
+VRTX.US,D,20180417,000000,160.54,165.6,159.45,164.99,2399358,0
+VRTX.US,D,20180418,000000,165,166.12,162.66,163.36,1122146,0
+VRTX.US,D,20180419,000000,162.33,162.82,159.04,159.55,1235637,0
+VRTX.US,D,20180420,000000,159.61,160.78,157.09,158.15,1534723,0
+VRTX.US,D,20180423,000000,158.71,160.13,157.74,158.69,1154618,0
+VRTX.US,D,20180424,000000,160.27,160.5,154.69,155.67,1504877,0
+VRTX.US,D,20180425,000000,155.49,157.415,154.13,155.15,1313098,0
+VRTX.US,D,20180426,000000,156.6,160.845,155.83,158.81,1991083,0
+VRTX.US,D,20180427,000000,157.5,159.05,153.33,156.05,1866708,0
+VRTX.US,D,20180430,000000,153.16,157.79,153.15,153.16,1717317,0
+VRTX.US,D,20180501,000000,153.14,154.7,150.4,152.48,1648558,0
+VRTX.US,D,20180502,000000,151.32,153.16,148.96,149.47,2565220,0
+VRTX.US,D,20180503,000000,148.32,150.3,145.78,149.64,1518943,0
+VRTX.US,D,20180504,000000,148.26,152.14,147.79,149.39,2263777,0
+VRTX.US,D,20180507,000000,150.54,151.81,148.64,149.5,1448762,0
+VRTX.US,D,20180508,000000,149.45,150,146.95,148.27,1146964,0
+VRTX.US,D,20180509,000000,148.65,150.14,146.665,149.07,1419622,0
+VRTX.US,D,20180510,000000,150.13,151.66,149.08,151.01,1267581,0
+VRTX.US,D,20180511,000000,150.75,157.53,150.62,155.97,2242866,0
+VRTX.US,D,20180514,000000,156.11,158.46,155.39,157.46,1442379,0
+VRTX.US,D,20180515,000000,155.78,155.79,153.941,155.54,1370152,0
+VRTX.US,D,20180516,000000,155.79,156.45,154.4,156.16,1240701,0
+VRTX.US,D,20180517,000000,156.19,157.16,155.29,156.34,1147519,0
+VRTX.US,D,20180518,000000,156.61,157.52,155.33,157.24,998525,0
+VRTX.US,D,20180521,000000,157.84,158.155,155.33,156.22,1199245,0
+VRTX.US,D,20180522,000000,157.1,158.22,155.8,156.28,956366,0
+VRTX.US,D,20180523,000000,155.5,157.315,155.31,156.98,791228,0
+VRTX.US,D,20180524,000000,156.99,157.71,155.53,156.97,634448,0
+VRTX.US,D,20180525,000000,157,157.9,156.22,157.5,653584,0
+VRTX.US,D,20180529,000000,156.6,157.76,153.27,155.24,1142294,0
+VRTX.US,D,20180530,000000,156.14,157.57,155.55,156.64,1164429,0
+VRTX.US,D,20180531,000000,155.49,157.07,153.52,154,1649430,0
+VRTX.US,D,20180601,000000,154.86,154.99,150.5,152.05,2176805,0
+VRTX.US,D,20180604,000000,152.05,153,148.2,149.65,2660991,0
+VRTX.US,D,20180605,000000,149.71,150.4,144.14,145.72,2957840,0
+VRTX.US,D,20180606,000000,145.72,146.95,144.07,145.97,3087528,0
+VRTX.US,D,20180607,000000,147.1,149.689,145.56,145.75,2183214,0
+VRTX.US,D,20180608,000000,145.98,151.26,145.98,150.55,1791147,0
+VRTX.US,D,20180611,000000,150.67,151.285,147.43,148.63,1460342,0
+VRTX.US,D,20180612,000000,148.88,151.73,148.17,150.99,1539661,0
+VRTX.US,D,20180613,000000,151.11,153.39,150.525,151.94,1307687,0
+VRTX.US,D,20180614,000000,152.44,155.586,152,154.99,1384574,0
+VRTX.US,D,20180615,000000,155.51,156.3,154.11,155.02,2890161,0
+VRTX.US,D,20180618,000000,153.9,153.97,151.41,151.69,1371721,0
+VRTX.US,D,20180619,000000,150.01,155.08,149.67,154.5,1551161,0
+VRTX.US,D,20180620,000000,154.46,158.19,153.75,157.63,1385374,0
+VRTX.US,D,20180621,000000,157.88,157.88,155.58,156.57,835370,0
+VRTX.US,D,20180622,000000,157.09,160.28,155.76,159.19,2203490,0
+VRTX.US,D,20180625,000000,158.72,160.17,152.91,154.76,1491803,0
+VRTX.US,D,20180626,000000,154.41,155.5,151.01,151.5,1813927,0
+VRTX.US,D,20180627,000000,151.76,151.895,147.22,147.5,2075364,0
+VRTX.US,D,20180628,000000,147.79,148.52,145.37,147.59,1368358,0
+VRTX.US,D,20180629,000000,161.5,172,161.5,169.96,6716387,0
+VRTX.US,D,20180702,000000,168.4,169.66,164.7,169.61,2283604,0
+VRTX.US,D,20180703,000000,170,170,167.28,167.73,1059865,0
+VRTX.US,D,20180705,000000,168.38,169.95,166.71,169.49,1178627,0
+VRTX.US,D,20180706,000000,170,173.64,169.42,173.45,1518916,0
+VRTX.US,D,20180709,000000,174.37,174.615,171.81,174.16,1334968,0
+VRTX.US,D,20180710,000000,174.91,175.71,172.95,175.11,1600268,0
+VRTX.US,D,20180711,000000,173.83,175.69,173,175.01,1618426,0
+VRTX.US,D,20180712,000000,175.02,178.33,175.02,178.27,1181060,0
+VRTX.US,D,20180713,000000,178.35,181.6,177.9,180.5,1458674,0
+VRTX.US,D,20180716,000000,179.85,182.408,179.55,181.22,1961482,0
+VRTX.US,D,20180717,000000,180.58,183.39,179.82,182.59,1133302,0
+VRTX.US,D,20180718,000000,182,182.34,180.58,181.13,1138482,0
+VRTX.US,D,20180719,000000,180.13,180.933,178.52,180.12,1080486,0
+VRTX.US,D,20180720,000000,180.12,180.14,176.71,177.4,1666374,0
+VRTX.US,D,20180723,000000,176.29,178.67,176.16,176.54,1388700,0
+VRTX.US,D,20180724,000000,178.44,178.67,174.39,174.88,1704975,0
+VRTX.US,D,20180725,000000,174.78,177.42,173.99,176.81,1567334,0
+VRTX.US,D,20180726,000000,178.61,178.85,169.33,175.87,2400676,0
+VRTX.US,D,20180727,000000,175.18,176.285,169.52,172.1,1392093,0
+VRTX.US,D,20180730,000000,170.65,175.34,169.968,174.42,1534172,0
+VRTX.US,D,20180731,000000,175.05,175.74,173.578,175.05,1529430,0
+VRTX.US,D,20180801,000000,175.26,177.93,174.04,177.87,1384463,0
+VRTX.US,D,20180802,000000,174.59,179.86,173.51,177.89,1684292,0
+VRTX.US,D,20180803,000000,174.2,178.09,173.755,174.54,1117993,0
+VRTX.US,D,20180806,000000,175.55,175.99,173.255,174.91,761485,0
+VRTX.US,D,20180807,000000,175.94,178,175.48,177.51,1097804,0
+VRTX.US,D,20180808,000000,177.25,178.396,175.25,175.3,903526,0
+VRTX.US,D,20180809,000000,175.74,177.45,174.95,175.05,837042,0
+VRTX.US,D,20180810,000000,174.41,175.96,173.86,174.82,568010,0
+VRTX.US,D,20180813,000000,175.13,176.15,174.18,175.05,810394,0
+VRTX.US,D,20180814,000000,175.31,177.3,175.31,175.93,566678,0
+VRTX.US,D,20180815,000000,174.38,175.65,171.81,173,907510,0
+VRTX.US,D,20180816,000000,174.18,176.28,173.09,174.96,732505,0
+VRTX.US,D,20180817,000000,174.66,177,173.59,176.08,981740,0
+VRTX.US,D,20180820,000000,176.62,176.83,173.62,175.71,946746,0
+VRTX.US,D,20180821,000000,175.74,178.429,175.04,176.86,919581,0
+VRTX.US,D,20180822,000000,176.81,178.225,176.02,177.72,616391,0
+VRTX.US,D,20180823,000000,177.72,177.72,174.6,176.02,681036,0
+VRTX.US,D,20180824,000000,176.45,177.28,175.1,176.84,905185,0
+VRTX.US,D,20180827,000000,177.98,179.64,177.6,179.32,825637,0
+VRTX.US,D,20180828,000000,180.36,182.22,178.83,180.87,1257611,0
+VRTX.US,D,20180829,000000,180.9,186.44,180.9,184.86,1277524,0
+VRTX.US,D,20180830,000000,185,186.19,184.37,186.03,968908,0
+VRTX.US,D,20180831,000000,185.16,185.88,183.72,184.4,1302095,0
+VRTX.US,D,20180904,000000,183.23,184.59,181.673,183.31,1371082,0
+VRTX.US,D,20180905,000000,183,184.74,181.5,183.21,1027888,0
+VRTX.US,D,20180906,000000,182.51,183.32,178.2,180.05,890712,0
+VRTX.US,D,20180907,000000,178.76,180.79,177.01,179.47,1204444,0
+VRTX.US,D,20180910,000000,180,180.57,177.98,179.28,797528,0
+VRTX.US,D,20180911,000000,178.93,180.25,177.34,178.61,1077737,0
+VRTX.US,D,20180912,000000,179.46,179.98,177.09,178.34,860811,0
+VRTX.US,D,20180913,000000,179.37,181.11,178.005,179.86,830409,0
+VRTX.US,D,20180914,000000,180.51,181.88,177.77,179.01,847297,0
+VRTX.US,D,20180917,000000,179,179.59,175.47,175.8,878076,0
+VRTX.US,D,20180918,000000,175.88,178.46,174.23,177.12,964893,0
+VRTX.US,D,20180919,000000,177.34,177.55,175.8,176.6,732151,0
+VRTX.US,D,20180920,000000,177.39,181.38,177.39,180.52,784813,0
+VRTX.US,D,20180921,000000,181.3,182,179.335,180.08,1642003,0
+VRTX.US,D,20180924,000000,179.43,182.5,179.43,182.17,706285,0
+VRTX.US,D,20180925,000000,183.48,184.16,182.28,182.65,835788,0
+VRTX.US,D,20180926,000000,182.67,189.29,182.67,186.65,1712114,0
+VRTX.US,D,20180927,000000,188,190,187.5,189.74,1381142,0
+VRTX.US,D,20180928,000000,189.74,193.78,189.44,192.74,2148204,0
+VRTX.US,D,20181001,000000,193.24,194.92,191.39,191.57,1841863,0
+VRTX.US,D,20181002,000000,191.84,192.62,190.79,191.93,941159,0
+VRTX.US,D,20181003,000000,192.13,193.06,191.35,192.21,1000926,0
+VRTX.US,D,20181004,000000,191.58,192.62,187.1,188.62,935470,0
+VRTX.US,D,20181005,000000,188.64,191.5,185.37,188.05,859808,0
+VRTX.US,D,20181008,000000,186.95,187.7,183.634,185.34,852196,0
+VRTX.US,D,20181009,000000,185.34,187.96,184.78,185.66,1087261,0
+VRTX.US,D,20181010,000000,184.92,185.61,176.22,176.43,1565380,0
+VRTX.US,D,20181011,000000,175.49,177.84,171.66,175.66,2395236,0
+VRTX.US,D,20181012,000000,177.2,182.19,175.9,181.32,1257515,0
+VRTX.US,D,20181015,000000,180.8,180.995,177.59,177.65,1064193,0
+VRTX.US,D,20181016,000000,178.87,185.78,178.45,185.45,1136652,0
+VRTX.US,D,20181017,000000,185.26,185.84,181.72,185.48,886873,0
+VRTX.US,D,20181018,000000,184.29,184.29,173.801,178.9,2643374,0
+VRTX.US,D,20181019,000000,179.35,181.13,175.05,175.69,1905500,0
+VRTX.US,D,20181022,000000,175.53,178.61,172.697,177.4,1513448,0
+VRTX.US,D,20181023,000000,175.86,177.03,170.8,174.17,1960486,0
+VRTX.US,D,20181024,000000,175.02,175.735,162.53,163.09,2053359,0
+VRTX.US,D,20181025,000000,157,167,153,165.61,2800090,0
+VRTX.US,D,20181026,000000,162.1,171.39,160.68,169.48,2659510,0
+VRTX.US,D,20181029,000000,173.49,174.98,167.35,170.34,2700823,0
+VRTX.US,D,20181030,000000,171.67,173.46,168.46,171.49,1441870,0
+VRTX.US,D,20181031,000000,172.62,174.28,169.42,169.46,1607491,0
+VRTX.US,D,20181101,000000,169.51,175.75,169.25,175.19,1368952,0
+VRTX.US,D,20181102,000000,175.36,177.25,171.11,173.29,1338116,0
+VRTX.US,D,20181105,000000,172.08,175.15,171.701,174.59,801406,0
+VRTX.US,D,20181106,000000,175.21,178.35,174.12,175.23,920333,0
+VRTX.US,D,20181107,000000,177.34,184.14,176.56,183.88,1535978,0
+VRTX.US,D,20181108,000000,183.91,185.57,179.63,180.26,1101756,0
+VRTX.US,D,20181109,000000,179.61,180.56,176.79,180.55,1845491,0
+VRTX.US,D,20181112,000000,180.55,181.45,171.7,172.85,1754054,0
+VRTX.US,D,20181113,000000,174.07,175.8,170.07,170.31,955741,0
+VRTX.US,D,20181114,000000,171.98,173.324,163.134,164.58,1502568,0
+VRTX.US,D,20181115,000000,163.75,167.69,162.67,166.67,1648087,0
+VRTX.US,D,20181116,000000,166.26,167.99,164.67,165.11,1924132,0
+VRTX.US,D,20181119,000000,164.76,165.57,159.77,161.07,1362928,0
+VRTX.US,D,20181120,000000,161.35,161.92,157.285,159.76,1658171,0
+VRTX.US,D,20181121,000000,160.57,162.48,159.06,160.25,874187,0
+VRTX.US,D,20181123,000000,158.76,161.99,157.4,160.39,346829,0
+VRTX.US,D,20181126,000000,164.3,167.7,162.89,167.4,1604009,0
+VRTX.US,D,20181127,000000,168.43,176.6,168.43,175.45,2327610,0
+VRTX.US,D,20181128,000000,175.51,178.42,172.338,178.38,1445111,0
+VRTX.US,D,20181129,000000,176.89,181.65,176.89,179.45,976406,0
+VRTX.US,D,20181130,000000,179.6,181,178.33,180.79,1095998,0
+VRTX.US,D,20181203,000000,182.6,186.785,181.915,184.65,1692900,0
+VRTX.US,D,20181204,000000,184.74,187.76,177.41,177.93,1316188,0
+VRTX.US,D,20181206,000000,175.37,179.76,174,179.61,1906316,0
+VRTX.US,D,20181207,000000,178.03,179.55,170.9,172.21,1627291,0
+VRTX.US,D,20181210,000000,172.98,174.365,167.63,173.78,907149,0
+VRTX.US,D,20181211,000000,176.29,176.56,170.86,173.23,1023565,0
+VRTX.US,D,20181212,000000,176.2,178.62,174.72,175.45,904998,0
+VRTX.US,D,20181213,000000,175.06,177.49,171.6,173.42,971193,0
+VRTX.US,D,20181214,000000,171.38,171.995,169.63,170.06,916918,0
+VRTX.US,D,20181217,000000,169.64,171.41,164.485,166.17,1765072,0
+VRTX.US,D,20181218,000000,168.06,169.62,161.35,163.43,1593169,0
+VRTX.US,D,20181219,000000,163.04,164.42,156.3,158.66,1877594,0
+VRTX.US,D,20181220,000000,158.52,163.48,157.699,161.3,2213260,0
+VRTX.US,D,20181221,000000,161.94,165.07,156.301,156.5,2677605,0
+VRTX.US,D,20181224,000000,155.4,158.47,151.8,151.91,1158155,0
+VRTX.US,D,20181226,000000,152.98,161.87,152.4,161.84,1638369,0
+VRTX.US,D,20181227,000000,158.95,162.58,156.27,162.37,1485000,0
+VRTX.US,D,20181228,000000,163.52,164.839,160.38,161.42,966721,0
+VRTX.US,D,20181231,000000,162.8,166.21,162.005,165.71,1375410,0
+VRTX.US,D,20190102,000000,161.21,165.14,160.95,164.08,1465350,0
+VRTX.US,D,20190103,000000,165.83,169.32,163.18,163.73,1690854,0
+VRTX.US,D,20190104,000000,165.9,173.31,164.899,172.7,1874533,0
+VRTX.US,D,20190107,000000,173.05,176.78,170.87,175.85,1294712,0
+VRTX.US,D,20190108,000000,177,178.41,174.72,178.19,1653229,0
+VRTX.US,D,20190109,000000,179.14,182.7,178.25,182.3,2298518,0
+VRTX.US,D,20190110,000000,181.85,186.09,180.26,186.03,1988432,0
+VRTX.US,D,20190111,000000,184.62,188.86,183.426,188.16,2222560,0
+VRTX.US,D,20190114,000000,186.71,186.99,183.78,183.91,1962008,0
+VRTX.US,D,20190115,000000,184.37,186.755,183.06,186.68,1330425,0
+VRTX.US,D,20190116,000000,186.21,188.34,184.13,186.15,2251237,0
+VRTX.US,D,20190117,000000,185.77,191.424,184.705,190.52,1605860,0
+VRTX.US,D,20190118,000000,192.63,194.78,189.41,194.7,2149793,0
+VRTX.US,D,20190122,000000,193.48,195.81,192.39,193.88,2003881,0
+VRTX.US,D,20190123,000000,194.67,195.2,187.78,189.89,2043144,0
+VRTX.US,D,20190124,000000,189.64,190.225,186.47,186.58,1825062,0
+VRTX.US,D,20190125,000000,188.16,190.39,186.27,189.5,1404751,0
+VRTX.US,D,20190128,000000,188.94,188.984,185.76,188.09,1513518,0
+VRTX.US,D,20190129,000000,188.16,188.264,184.7,186.38,1024572,0
+VRTX.US,D,20190130,000000,185.84,187.92,184.5,187.05,1385987,0
+VRTX.US,D,20190131,000000,187.17,190.98,186.86,190.91,900773,0
+VRTX.US,D,20190201,000000,190.92,193.03,189.92,191.52,893008,0
+VRTX.US,D,20190204,000000,189.19,189.275,184.49,187.98,1482263,0
+VRTX.US,D,20190205,000000,185.81,190.74,185.44,187.02,1643480,0
+VRTX.US,D,20190206,000000,193,193,182.06,182.39,1915715,0
+VRTX.US,D,20190207,000000,181.5,182.59,178.99,180.18,1462546,0
+VRTX.US,D,20190208,000000,178.76,181.45,178.76,181.34,980716,0
+VRTX.US,D,20190211,000000,182.05,182.17,178.4,181.53,2037038,0
+VRTX.US,D,20190212,000000,184.01,184.3,181.44,184.01,1316645,0
+VRTX.US,D,20190213,000000,185,186.25,184.35,185.25,1244460,0
+VRTX.US,D,20190214,000000,184.52,186.84,183.53,185.72,917789,0
+VRTX.US,D,20190215,000000,185.67,188.56,185.67,188.07,1408240,0
+VRTX.US,D,20190219,000000,187.9,189.09,185.83,186.86,1823670,0
+VRTX.US,D,20190220,000000,186.06,188.64,185.65,187.84,1066275,0
+VRTX.US,D,20190221,000000,187.7,188.12,182.16,183.06,1086953,0
+VRTX.US,D,20190222,000000,184.33,185.84,182.935,185.76,1027434,0
+VRTX.US,D,20190225,000000,186.74,188.1,185.63,186.33,1268772,0
+VRTX.US,D,20190226,000000,186.26,189.99,184.89,188.92,1477952,0
+VRTX.US,D,20190227,000000,187.97,189.87,186.44,189.81,633241,0
+VRTX.US,D,20190228,000000,189.74,190.04,188.23,188.75,1194699,0
+VRTX.US,D,20190301,000000,189.95,192.69,189.28,192.16,887724,0
+VRTX.US,D,20190304,000000,193.03,193.89,186.71,190.04,1208568,0
+VRTX.US,D,20190305,000000,190.16,190.51,187.52,187.8,1409099,0
+VRTX.US,D,20190306,000000,188.18,188.695,180.56,181.11,1381035,0
+VRTX.US,D,20190307,000000,181.36,181.83,177.45,178.61,1432915,0
+VRTX.US,D,20190308,000000,177.26,177.62,173.59,177.26,1451476,0
+VRTX.US,D,20190311,000000,177.94,180.56,177.78,180.52,1350697,0
+VRTX.US,D,20190312,000000,181.15,183.23,179.85,182.57,1545300,0
+VRTX.US,D,20190313,000000,183.37,186.775,182.21,185.66,1202373,0
+VRTX.US,D,20190314,000000,185.62,186.66,184.45,186.11,785740,0
+VRTX.US,D,20190315,000000,186.88,189.35,186.37,188.09,2768606,0
+VRTX.US,D,20190318,000000,188,189.21,185.53,187.48,1554078,0
+VRTX.US,D,20190319,000000,184.64,185,181.18,181.76,1556196,0
+VRTX.US,D,20190320,000000,181.53,182.46,179.54,179.98,1213668,0
+VRTX.US,D,20190321,000000,178.22,182.74,178.22,182.56,1156531,0
+VRTX.US,D,20190322,000000,182.09,183.85,181.04,181.53,1612327,0
+VRTX.US,D,20190325,000000,181.67,185.06,181.44,183.85,1754503,0
+VRTX.US,D,20190326,000000,185.24,190.07,184.83,189.91,1374128,0
+VRTX.US,D,20190327,000000,190,190.005,185.62,185.82,1181198,0
+VRTX.US,D,20190328,000000,186.01,186.94,181.49,182.42,1615217,0
+VRTX.US,D,20190329,000000,184.29,184.86,181.915,183.95,1274722,0
+VRTX.US,D,20190401,000000,185.2,187.38,184.68,186.05,1029960,0
+VRTX.US,D,20190402,000000,185.96,189.43,184.905,187.11,814385,0
+VRTX.US,D,20190403,000000,187.9,188.98,187.01,187.89,829756,0
+VRTX.US,D,20190404,000000,188.22,188.34,182.49,184.15,1193408,0
+VRTX.US,D,20190405,000000,184.49,189.35,184.24,188.89,2289193,0
+VRTX.US,D,20190408,000000,189.27,189.95,186.67,188.93,910148,0
+VRTX.US,D,20190409,000000,188.01,189.7,187.75,188.31,976044,0
+VRTX.US,D,20190410,000000,188.32,191.71,187.065,190.37,1155872,0
+VRTX.US,D,20190411,000000,191.08,191.42,184.22,185.12,1971928,0
+VRTX.US,D,20190412,000000,185.42,186.47,182.31,182.78,1077440,0
+VRTX.US,D,20190415,000000,182.27,184.32,180.24,182.49,826703,0
+VRTX.US,D,20190416,000000,183.63,184.8,179.59,179.74,900446,0
+VRTX.US,D,20190417,000000,180.45,180.75,166.65,166.97,2851420,0
+VRTX.US,D,20190418,000000,169.96,170.45,163.681,168.16,3195691,0
+VRTX.US,D,20190422,000000,167.79,169.86,166.195,168.52,1213527,0
+VRTX.US,D,20190423,000000,169.22,175.6,168.771,175.37,1514591,0
+VRTX.US,D,20190424,000000,175.58,175.86,171.76,172.58,1164516,0
+VRTX.US,D,20190425,000000,172.4,175.22,170.2,174.61,806666,0
+VRTX.US,D,20190426,000000,173.98,174.42,170.01,172.85,1117744,0
+VRTX.US,D,20190429,000000,172.58,173.67,171.22,172.52,750347,0
+VRTX.US,D,20190430,000000,173.93,174.92,168.49,168.98,1619777,0
+VRTX.US,D,20190501,000000,168.76,175.6,168.51,172.6,1824775,0
+VRTX.US,D,20190502,000000,172.1,172.487,167.8,169.54,1209837,0
+VRTX.US,D,20190503,000000,170.05,174.19,169.46,173.87,971769,0
+VRTX.US,D,20190506,000000,170.3,175.15,169.95,174.76,888288,0
+VRTX.US,D,20190507,000000,172.33,174.38,168.59,170.28,1345920,0
+VRTX.US,D,20190508,000000,170.06,171.54,168.4,169.01,1121620,0
+VRTX.US,D,20190509,000000,167.4,170.5,166.48,169.91,820212,0
+VRTX.US,D,20190510,000000,169.36,169.36,164.31,168.85,805666,0
+VRTX.US,D,20190513,000000,165.7,167.48,164.07,164.61,1118452,0
+VRTX.US,D,20190514,000000,165.6,167.58,164.96,166.72,938244,0
+VRTX.US,D,20190515,000000,165.41,168.22,164.96,166.88,663662,0
+VRTX.US,D,20190516,000000,167.63,173.41,167.63,170.23,1689001,0
+VRTX.US,D,20190517,000000,168.9,170.84,167.97,168.73,898185,0
+VRTX.US,D,20190520,000000,167.77,168.25,165.68,165.73,644265,0
+VRTX.US,D,20190521,000000,167.89,170.15,167.38,169.12,703346,0
+VRTX.US,D,20190522,000000,168.47,174.29,168.47,172.37,1230425,0
+VRTX.US,D,20190523,000000,171.61,173.32,169.5,173.01,1272756,0
+VRTX.US,D,20190524,000000,174.31,175.94,171.365,171.77,1115656,0
+VRTX.US,D,20190528,000000,172.24,173.79,171.06,172.76,1542109,0
+VRTX.US,D,20190529,000000,171.15,171.87,166.3,166.55,1788394,0
+VRTX.US,D,20190530,000000,167.26,170.5,167.26,170.26,902947,0
+VRTX.US,D,20190531,000000,168.49,169.99,166.1,166.18,982523,0
+VRTX.US,D,20190603,000000,166.87,168.85,165.796,166.64,1080560,0
+VRTX.US,D,20190604,000000,168.16,172.97,167.08,171.27,1456839,0
+VRTX.US,D,20190605,000000,171.9,174,170.39,173.27,1254518,0
+VRTX.US,D,20190606,000000,173.22,173.99,167.42,167.75,1261065,0
+VRTX.US,D,20190607,000000,169.43,173.98,169.255,173.51,1109578,0
+VRTX.US,D,20190610,000000,173.29,174.12,171.51,172.84,1025053,0
+VRTX.US,D,20190611,000000,174.08,174.88,171.75,172,1442252,0
+VRTX.US,D,20190612,000000,172.6,173.47,169.26,170.63,1444580,0
+VRTX.US,D,20190613,000000,171.17,171.95,167.84,168.89,951626,0
+VRTX.US,D,20190614,000000,168.9,170.99,167.94,170.22,806077,0
+VRTX.US,D,20190617,000000,171.17,174.14,171.17,173.78,955604,0
+VRTX.US,D,20190618,000000,175.97,178.9,174.8,177.94,1521367,0
+VRTX.US,D,20190619,000000,178.52,182.14,177,181.75,1535436,0
+VRTX.US,D,20190620,000000,183.52,186.33,181.21,182.17,1217655,0
+VRTX.US,D,20190621,000000,183.34,184.45,180.76,183.97,1844607,0
+VRTX.US,D,20190624,000000,184.56,184.984,180.548,181.02,764040,0
+VRTX.US,D,20190625,000000,181.64,183.1,179.49,180.15,960080,0
+VRTX.US,D,20190626,000000,180.11,181.03,177.13,177.66,768712,0
+VRTX.US,D,20190627,000000,178,179.24,176.68,178.58,731475,0
+VRTX.US,D,20190628,000000,179.74,184.99,178.75,183.38,1604907,0
+VRTX.US,D,20190701,000000,185.07,185.14,180.81,181.84,1112937,0
+VRTX.US,D,20190702,000000,181.54,181.54,178.88,179.53,819621,0
+VRTX.US,D,20190703,000000,180.25,183.45,178.54,183.26,571593,0
+VRTX.US,D,20190705,000000,179.45,183.24,177.41,178.34,878875,0
+VRTX.US,D,20190708,000000,177.76,177.76,174.18,176.75,818899,0
+VRTX.US,D,20190709,000000,175.62,178.63,174.775,178.46,714725,0
+VRTX.US,D,20190710,000000,179,179.75,175.53,178.76,766560,0
+VRTX.US,D,20190711,000000,178.81,178.86,172.74,176.01,1258069,0
+VRTX.US,D,20190712,000000,176.06,176.27,173.95,175.79,1004048,0
+VRTX.US,D,20190715,000000,176.16,178.08,174.7,176.37,1055341,0
+VRTX.US,D,20190716,000000,176.47,177.934,175.58,176.16,619960,0
+VRTX.US,D,20190717,000000,176.93,179.24,176.33,177.14,773112,0
+VRTX.US,D,20190718,000000,176.92,178.58,176.38,178.09,853492,0
+VRTX.US,D,20190719,000000,179.15,179.15,174.045,174.13,1121646,0
+VRTX.US,D,20190722,000000,173.34,174.57,172.407,174.08,1120958,0
+VRTX.US,D,20190723,000000,174.43,176.36,173.396,175.24,828427,0
+VRTX.US,D,20190724,000000,173.34,175,172.31,173.34,1135658,0
+VRTX.US,D,20190725,000000,172.22,172.51,169.02,169.56,1784010,0
+VRTX.US,D,20190726,000000,170.18,171.13,165.85,166.83,1640861,0
+VRTX.US,D,20190729,000000,167.21,167.51,165.27,166.23,1366589,0
+VRTX.US,D,20190730,000000,165.74,171.1,165.52,169.54,2339004,0
+VRTX.US,D,20190731,000000,168.79,170.21,165.66,166.62,1460350,0
+VRTX.US,D,20190801,000000,173.42,181.3,170.13,179.29,3130255,0
+VRTX.US,D,20190802,000000,177.78,180.97,177.06,178.39,1814936,0
+VRTX.US,D,20190805,000000,176.44,177.14,173.924,175.56,1709396,0
+VRTX.US,D,20190806,000000,174.23,177.05,173.64,176.94,1287618,0
+VRTX.US,D,20190807,000000,175.11,176.47,172.48,175.65,940964,0
+VRTX.US,D,20190808,000000,175.59,183.11,175.59,182.94,1641733,0
+VRTX.US,D,20190809,000000,182.94,184.07,179.393,182.98,1275807,0
+VRTX.US,D,20190812,000000,182.06,183.14,179.115,179.84,1160938,0
+VRTX.US,D,20190813,000000,178.04,185.54,178.04,183.91,1263661,0
+VRTX.US,D,20190814,000000,181.77,183.57,178.85,179.53,1405777,0
+VRTX.US,D,20190815,000000,180.414,182.04,178.37,181.12,829130,0
+VRTX.US,D,20190816,000000,183.08,185.75,180.84,184.94,1331099,0
+VRTX.US,D,20190819,000000,186.24,187.71,185.88,187.09,963229,0
+VRTX.US,D,20190820,000000,187.04,188.44,182.904,183.72,1001309,0
+VRTX.US,D,20190821,000000,185.86,187.3,184.6,186.4,575530,0
+VRTX.US,D,20190822,000000,186.76,187.62,181.48,184.24,1026856,0
+VRTX.US,D,20190823,000000,184.36,186.78,179.24,180.18,1198694,0
+VRTX.US,D,20190826,000000,180.82,182.38,179.56,180.64,829517,0
+VRTX.US,D,20190827,000000,181.99,182.92,177.27,178.25,940100,0
+VRTX.US,D,20190828,000000,177.47,180.71,170.54,178.34,1680241,0
+VRTX.US,D,20190829,000000,179.3,180.5,178.14,178.98,680331,0
+VRTX.US,D,20190830,000000,179.6,181.2,178.76,180.02,892907,0
+VRTX.US,D,20190903,000000,180.55,181.57,177.575,178.7,1030148,0
+VRTX.US,D,20190904,000000,179.73,179.75,173.56,176.83,1003373,0
+VRTX.US,D,20190905,000000,178.18,180.05,177.02,179.86,868710,0
+VRTX.US,D,20190906,000000,180.35,182.15,179.33,181.33,979384,0
+VRTX.US,D,20190909,000000,181.28,181.28,174.45,174.81,1176986,0
+VRTX.US,D,20190910,000000,174.03,174.14,166.645,171.01,1849418,0
+VRTX.US,D,20190911,000000,171.19,173.61,170.9,173.11,1190846,0
+VRTX.US,D,20190912,000000,174.39,175.45,172,172.45,874480,0
+VRTX.US,D,20190913,000000,173.16,175.79,172.45,174.94,1216300,0
+VRTX.US,D,20190916,000000,173.89,178.09,173.13,177.55,959003,0
+VRTX.US,D,20190917,000000,173.02,177.82,173.02,176,1165874,0
+VRTX.US,D,20190918,000000,176.01,176.495,171.96,174.52,1186280,0
+VRTX.US,D,20190919,000000,174.48,176.7,173.6,176.14,784800,0
+VRTX.US,D,20190920,000000,177.01,179.55,175.58,178.12,1773984,0
+VRTX.US,D,20190923,000000,178.23,179.005,175.77,175.88,825027,0
+VRTX.US,D,20190924,000000,176.32,177.78,171.03,172.52,778452,0
+VRTX.US,D,20190925,000000,172.31,173.49,170.56,171.5,956069,0
+VRTX.US,D,20190926,000000,172.05,172.05,167.43,169.55,1602849,0
+VRTX.US,D,20190927,000000,170.29,170.54,165.53,166.74,1206331,0
+VRTX.US,D,20190930,000000,169.55,171.29,167.61,169.42,1470435,0
+VRTX.US,D,20191001,000000,169.24,170.106,166.52,167.58,954636,0
+VRTX.US,D,20191002,000000,167.69,168.52,165.23,166.71,1499329,0
+VRTX.US,D,20191003,000000,166.06,170.64,166.06,170.5,1143281,0
+VRTX.US,D,20191004,000000,170.89,172.92,170.52,172.42,879764,0
+VRTX.US,D,20191007,000000,171.88,172.76,169.27,172.05,934991,0
+VRTX.US,D,20191008,000000,170.47,171.89,167.6,169.55,1016379,0
+VRTX.US,D,20191009,000000,170.87,171.99,168.55,168.73,797283,0
+VRTX.US,D,20191010,000000,168.42,170.37,167.615,170.22,800403,0
+VRTX.US,D,20191011,000000,171.44,174.72,171.13,172.41,869933,0
+VRTX.US,D,20191014,000000,172.32,175.25,172.32,173.59,579631,0
+VRTX.US,D,20191015,000000,174.36,176.98,174.022,176.14,762591,0
+VRTX.US,D,20191016,000000,175.32,177.2,173.62,176.09,814891,0
+VRTX.US,D,20191017,000000,177.8,180.05,177.5,177.72,1172127,0
+VRTX.US,D,20191018,000000,180.25,180.25,175.38,176.23,1122557,0
+VRTX.US,D,20191021,000000,177.23,184.81,174.82,183.53,1285163,0
+VRTX.US,D,20191022,000000,186.91,194.75,186.19,191.06,4442480,0
+VRTX.US,D,20191023,000000,190.37,192.54,186.41,190.51,1555191,0
+VRTX.US,D,20191024,000000,191.7,194.9,189.35,194.47,1893295,0
+VRTX.US,D,20191025,000000,193.13,195.94,192.55,194.49,1199278,0
+VRTX.US,D,20191028,000000,194.56,195.02,192.32,194.02,1337394,0
+VRTX.US,D,20191029,000000,194.43,198.456,193.26,197.89,1695040,0
+VRTX.US,D,20191030,000000,198.11,199.455,196.64,199.28,1195679,0
+VRTX.US,D,20191031,000000,197.06,200,194.2,195.48,2273379,0
+VRTX.US,D,20191101,000000,196.24,202.94,195.015,200.94,3010626,0
+VRTX.US,D,20191104,000000,202.13,202.25,197.8,199.42,1293317,0
+VRTX.US,D,20191105,000000,199,199.95,196.46,197.14,1324232,0
+VRTX.US,D,20191106,000000,198.23,198.49,195.7,195.97,1123979,0
+VRTX.US,D,20191107,000000,196.4,197.16,195.11,195.83,1018631,0
+VRTX.US,D,20191108,000000,197.08,202.111,196.71,201.31,1220080,0
+VRTX.US,D,20191111,000000,200.98,202.21,199.29,201.9,825165,0
+VRTX.US,D,20191112,000000,202.14,204.84,201.84,203.86,939805,0
+VRTX.US,D,20191113,000000,205,207.64,203.75,207.1,1101055,0
+VRTX.US,D,20191114,000000,206.84,207.5,203.24,205,995539,0
+VRTX.US,D,20191115,000000,205.95,210.05,205.01,209.8,1581467,0
+VRTX.US,D,20191118,000000,209.87,210.08,207.683,210,1533611,0
+VRTX.US,D,20191119,000000,212.97,215.455,209.41,215,1706178,0
+VRTX.US,D,20191120,000000,214.78,217.08,212.85,215.07,2487280,0
+VRTX.US,D,20191121,000000,214.34,215.64,212.803,215.5,1241326,0
+VRTX.US,D,20191122,000000,216.93,218.6,215.1,218,1318934,0
+VRTX.US,D,20191125,000000,219.37,223.61,219,223.27,1491538,0
+VRTX.US,D,20191126,000000,223.66,223.73,218.23,219.05,1875480,0
+VRTX.US,D,20191127,000000,219.1,220.99,218.07,220.09,832860,0
+VRTX.US,D,20191129,000000,220.39,222.42,220.03,221.75,537133,0
+VRTX.US,D,20191202,000000,222.96,223.41,218.41,220.79,1093457,0
+VRTX.US,D,20191203,000000,219.61,222.75,218.39,221.13,957058,0
+VRTX.US,D,20191204,000000,222,224.08,221.07,223.91,937011,0
+VRTX.US,D,20191205,000000,223.77,224.31,221.346,223.07,767150,0
+VRTX.US,D,20191206,000000,224.17,224.66,220.36,223.25,1021307,0
+VRTX.US,D,20191209,000000,222.99,225.66,219.19,219.37,1803503,0
+VRTX.US,D,20191210,000000,219.42,221.87,218.5,220.27,1256553,0
+VRTX.US,D,20191211,000000,221.91,224.27,219.58,220,958908,0
+VRTX.US,D,20191212,000000,219.71,222.55,219.168,220.55,1094791,0
+VRTX.US,D,20191213,000000,220.19,221.62,217.83,218.98,1484056,0
+VRTX.US,D,20191216,000000,220.5,221.86,219.33,219.5,1919376,0
+VRTX.US,D,20191217,000000,219.72,219.73,216.01,217.62,1452464,0
+VRTX.US,D,20191218,000000,217.83,219.92,217.49,219.35,1759361,0
+VRTX.US,D,20191219,000000,220.14,220.675,216.975,217.78,1910172,0
+VRTX.US,D,20191220,000000,219.62,221.02,217,220.69,2824107,0
+VRTX.US,D,20191223,000000,220.95,222.87,219.68,219.98,1132805,0
+VRTX.US,D,20191224,000000,220.46,220.64,218.505,220.56,300516,0
+VRTX.US,D,20191226,000000,220.6,220.9,218.38,220.25,697040,0
+VRTX.US,D,20191227,000000,220.59,221.484,218.12,220.97,904599,0
+VRTX.US,D,20191230,000000,220.38,221.945,217.33,218.97,774326,0
+VRTX.US,D,20191231,000000,218.6,219.81,216.7,218.95,1036437,0
+VRTX.US,D,20200102,000000,220.24,220.654,216.95,219.45,1303850,0
+VRTX.US,D,20200103,000000,216.16,219.887,214.55,217.98,943577,0
+VRTX.US,D,20200106,000000,217.73,224.35,216.91,224.03,1436623,0
+VRTX.US,D,20200107,000000,224.26,225.92,222.14,223.79,1028630,0
+VRTX.US,D,20200108,000000,225.89,232.7,224.91,231.09,1802743,0
+VRTX.US,D,20200109,000000,233.08,233.255,227.27,230.26,1435381,0
+VRTX.US,D,20200110,000000,231.69,231.69,228.07,228.95,1017426,0
+VRTX.US,D,20200113,000000,229.38,230,224.56,226.49,1031533,0
+VRTX.US,D,20200114,000000,226.44,229.8,225.53,229.75,1042036,0
+VRTX.US,D,20200115,000000,229.88,234.33,228.78,234.15,1741525,0
+VRTX.US,D,20200116,000000,234.27,235.78,233.27,235.5,2124025,0
+VRTX.US,D,20200117,000000,236.51,236.51,232.82,235.83,1599342,0
+VRTX.US,D,20200121,000000,235.84,237.2,233.13,233.99,1399779,0
+VRTX.US,D,20200122,000000,234.94,237.47,234.4,234.61,1133969,0
+VRTX.US,D,20200123,000000,235,235.63,231.38,233.91,977959,0
+VRTX.US,D,20200124,000000,234.07,235.18,228.415,229.06,904271,0
+VRTX.US,D,20200127,000000,226.51,228.79,226.07,227.37,802283,0
+VRTX.US,D,20200128,000000,228.53,232.295,227.57,231.97,861813,0
+VRTX.US,D,20200129,000000,231.72,233.593,230.57,232.41,893569,0
+VRTX.US,D,20200130,000000,230.84,231.75,228.68,230.31,1169453,0
+VRTX.US,D,20200131,000000,238.65,239.4,223.01,227.05,3373655,0
+VRTX.US,D,20200203,000000,230.76,233.779,225.01,230.51,1988059,0
+VRTX.US,D,20200204,000000,233.35,241.23,233.29,239.66,1485889,0
+VRTX.US,D,20200205,000000,241.61,244.41,240,240.76,1951742,0
+VRTX.US,D,20200206,000000,242.13,244.65,238.01,239.12,1320423,0
+VRTX.US,D,20200207,000000,237.66,240.344,234.1,240.06,1443319,0
+VRTX.US,D,20200210,000000,239.22,244.89,237,244.75,1273055,0
+VRTX.US,D,20200211,000000,245,249,242.775,247.81,2280049,0
+VRTX.US,D,20200212,000000,247.61,248.795,240.7,242.21,1805742,0
+VRTX.US,D,20200213,000000,241.41,245.385,239.73,240.09,1329205,0
+VRTX.US,D,20200214,000000,241.24,244.45,238.55,243.82,1354016,0
+VRTX.US,D,20200218,000000,244.92,246,241.09,245.93,1305401,0
+VRTX.US,D,20200219,000000,249.85,249.85,245.24,247.78,947716,0
+VRTX.US,D,20200220,000000,247.29,247.7,242.585,245.1,1524832,0
+VRTX.US,D,20200221,000000,247.3,247.5,243.27,246.29,1365436,0
+VRTX.US,D,20200224,000000,241.44,242.76,235.7,237.01,1659510,0
+VRTX.US,D,20200225,000000,238.18,239.99,228.5,230,1581236,0
+VRTX.US,D,20200226,000000,232.41,237.37,229.49,232.04,1578570,0
+VRTX.US,D,20200227,000000,228.4,231.63,218.01,223.3,1972989,0
+VRTX.US,D,20200228,000000,215.57,224.54,215.5,224.03,2491476,0
+VRTX.US,D,20200302,000000,224.37,232.98,223.14,232.29,2406547,0
+VRTX.US,D,20200303,000000,230.27,237.55,226.67,228.26,2093182,0
+VRTX.US,D,20200304,000000,232.29,246.06,230.9,245.32,1971889,0
+VRTX.US,D,20200305,000000,239.24,242.18,235.285,237.31,1518316,0
+VRTX.US,D,20200306,000000,229.15,234.48,226.6138,233.5,1872612,0
+VRTX.US,D,20200309,000000,218.07,227.61,214.08,219.65,2034532,0
+VRTX.US,D,20200310,000000,226.21,231.41,216.47,230.51,2024555,0
+VRTX.US,D,20200311,000000,225.63,230.83,218.7,220.34,1733873,0
+VRTX.US,D,20200312,000000,206.59,215.36,201.5,204.06,3758168,0
+VRTX.US,D,20200313,000000,218.23,221.47,200.76,220.86,3813367,0
+VRTX.US,D,20200316,000000,201.6,219,199.16,199.77,2521430,0
+VRTX.US,D,20200317,000000,203.97,230.0649,202.5,210.44,4447501,0
+VRTX.US,D,20200318,000000,200.6,224.99,197.47,212.98,3406379,0
+VRTX.US,D,20200319,000000,215.15,223.9313,202.01,215.69,3118569,0
+VRTX.US,D,20200320,000000,217.7,227.425,204.16,206,2764731,0
+VRTX.US,D,20200323,000000,210.5,218.1,199.52,202.21,2801959,0
+VRTX.US,D,20200324,000000,207.84,224.98,207.84,223.13,2830846,0
+VRTX.US,D,20200325,000000,219.88,224,209.51,210.09,2066918,0
+VRTX.US,D,20200326,000000,209.8,225.62,209.43,224.49,1752736,0
+VRTX.US,D,20200327,000000,219.43,224.18,215.5688,217.24,1712723,0
+VRTX.US,D,20200330,000000,221.34,233.77,220,231.92,2138951,0
+VRTX.US,D,20200331,000000,228.95,240,228.02,237.95,3300687,0
+VRTX.US,D,20200401,000000,232.12,234.98,223.45,225.48,1482254,0
+VRTX.US,D,20200402,000000,222.77,242.96,222.39,242.16,2503957,0
+VRTX.US,D,20200403,000000,241.38,247.45,234.35,238.31,1989809,0
+VRTX.US,D,20200406,000000,248.61,256.65,241.94,255.3,3046253,0
+VRTX.US,D,20200407,000000,263.15,267.45,245.38,247.67,3551363,0
+VRTX.US,D,20200408,000000,249.43,251.68,240.5,249.66,2737502,0
+VRTX.US,D,20200409,000000,251.9969,251.9969,243,246.61,2491827,0
+VRTX.US,D,20200413,000000,244.66,253.83,243.805,252.28,1831345,0
+VRTX.US,D,20200414,000000,257.44,265.66,253.51,262.41,2180477,0
+VRTX.US,D,20200415,000000,260.9,262.82,254.31,255.23,2686489,0
+VRTX.US,D,20200416,000000,259.67,265.28,258.609,264.76,2172764,0
+VRTX.US,D,20200417,000000,272.34,272.67,265.15,270.46,2166774,0
+VRTX.US,D,20200420,000000,271.97,276.2599,269.05,273.26,1967867,0
+VRTX.US,D,20200421,000000,273,277.22,262.55,262.8,1602834,0
+VRTX.US,D,20200422,000000,267.15,271.2532,264.0027,269.37,1546047,0
+VRTX.US,D,20200423,000000,270.03,277.7999,266.92,267.91,2770594,0
+VRTX.US,D,20200424,000000,270.12,271.345,266.43,269.86,1805896,0
+VRTX.US,D,20200427,000000,275,275.26,267.16,268.51,2181623,0
+VRTX.US,D,20200428,000000,268,269.95,250.43,256.96,2338277,0
+VRTX.US,D,20200429,000000,260.97,262,250.52,251.05,2401696,0
+VRTX.US,D,20200430,000000,257.75,258.5,245.06,251.2,2825201,0
+VRTX.US,D,20200501,000000,249.26,256,248,254.9,1940527,0
+VRTX.US,D,20200504,000000,257.4,265,256.01,264.69,2650479,0
+VRTX.US,D,20200505,000000,266.97,274.06,264.8,272.33,1934615,0
+VRTX.US,D,20200506,000000,272.33,275.55,268,270.06,1290338,0
+VRTX.US,D,20200507,000000,272.69,273.72,266.83,270.01,1622385,0
+VRTX.US,D,20200508,000000,269.5,274.41,268.29,271.63,1084271,0
+VRTX.US,D,20200511,000000,271.45,286.82,270.44,285.28,2068457,0
+VRTX.US,D,20200512,000000,287.33,288.515,276.41,276.47,1727937,0
+VRTX.US,D,20200513,000000,276.6,284.8561,272.19,277.03,1645070,0
+VRTX.US,D,20200514,000000,277.56,282.48,272.21,277,3076324,0
+VRTX.US,D,20200515,000000,275.63,288.73,273.51,288.69,1740143,0
+VRTX.US,D,20200518,000000,293.78,295.5525,283.1,284.13,1727055,0
+VRTX.US,D,20200519,000000,285.3,288.41,281.14,282.28,1267158,0
+VRTX.US,D,20200520,000000,284.81,285.99,282.13,284.62,1436482,0
+VRTX.US,D,20200521,000000,285.26,285.4,281.25,284.63,1315089,0
+VRTX.US,D,20200522,000000,284.18,286,281.5175,284.96,1066589,0
+VRTX.US,D,20200526,000000,287.95,288.5,264.41,266.5,3486950,0
+VRTX.US,D,20200527,000000,264.38,278.69,254.41,278.51,3189591,0
+VRTX.US,D,20200528,000000,276.27,283.73,276.0675,277.38,1922230,0
+VRTX.US,D,20200529,000000,281.35,289.44,276.04,287.96,5408867,0
+VRTX.US,D,20200601,000000,285.42,288.73,283.8238,286.64,1819617,0
+VRTX.US,D,20200602,000000,283.92,286.176,278.66,284.27,1600761,0
+VRTX.US,D,20200603,000000,283.72,283.8,274.06,277.01,1783009,0
+VRTX.US,D,20200604,000000,274.27,279.285,270.76,272.82,1603933,0
+VRTX.US,D,20200605,000000,270.82,271.68,262.55,265.69,2753400,0
+VRTX.US,D,20200608,000000,264.05,265.84,261.28,265.01,2088686,0
+VRTX.US,D,20200609,000000,267.28,275.1399,265.09,270.85,2687854,0
+VRTX.US,D,20200610,000000,275.76,277.9,271.81,274.34,1600242,0
+VRTX.US,D,20200611,000000,275.56,276.36,263.67,263.89,1831276,0
+VRTX.US,D,20200612,000000,268.12,271.39,262.3,268.56,1530170,0
+VRTX.US,D,20200615,000000,264.77,268.52,262.24,267.77,1385514,0
+VRTX.US,D,20200616,000000,270.43,275.69,268.22,273.77,1557610,0
+VRTX.US,D,20200617,000000,273.88,282.76,273.77,280.09,1645370,0
+VRTX.US,D,20200618,000000,279.4,282.2163,275.93,279.19,1371969,0
+VRTX.US,D,20200619,000000,280.3,295.54,280.3,293.27,4085277,0
+VRTX.US,D,20200622,000000,294,295,287.8001,293.2,1592292,0
+VRTX.US,D,20200623,000000,294.06,299.21,293.31,295.8,1571831,0
+VRTX.US,D,20200624,000000,294.93,297.71,288.9,291.18,1622162,0
+VRTX.US,D,20200625,000000,292.38,295.36,288.8315,295.15,1188827,0
+VRTX.US,D,20200626,000000,292.68,293,284.74,286.14,1895477,0
+VRTX.US,D,20200629,000000,286.95,287.65,280.89,285.18,1452670,0
+VRTX.US,D,20200630,000000,287.709,292.37,283,290.31,2171974,0
+VRTX.US,D,20200701,000000,290.5,291.66,283.7911,286.28,1752378,0
+VRTX.US,D,20200702,000000,288.52,293.95,287.45,291.1,1101751,0
+VRTX.US,D,20200706,000000,294.36,295,289.63,291.31,1342103,0
+VRTX.US,D,20200707,000000,292.3,306.08,291.45,299.06,1624913,0
+VRTX.US,D,20200708,000000,300.05,301.65,292.13,295.92,1500327,0
+VRTX.US,D,20200709,000000,295.52,297.79,290.05,295.4,1107003,0
+VRTX.US,D,20200710,000000,293.95,295,290.86,294.45,911425,0
+VRTX.US,D,20200713,000000,293.05,296.85,283.85,284.82,1667442,0
+VRTX.US,D,20200714,000000,283.14,294.72,279.117,293.83,1738338,0
+VRTX.US,D,20200715,000000,292.76,295.346,290.2,295.11,1127012,0
+VRTX.US,D,20200716,000000,292.01,293.33,284.69,290.56,903486,0
+VRTX.US,D,20200717,000000,291.528,294.67,289.28,294.53,1072168,0
+VRTX.US,D,20200720,000000,292.69,304,292.69,303.1,1256143,0
+VRTX.US,D,20200721,000000,300.65,301.14,290.96,291.4,1515381,0
+VRTX.US,D,20200722,000000,293.56,293.56,286.46,291.23,846262,0
+VRTX.US,D,20200723,000000,291.33,291.99,283.32,284.46,1310213,0
+VRTX.US,D,20200724,000000,281.78,282.64,276.5001,278.49,1837754,0
+VRTX.US,D,20200727,000000,280.8395,285.57,277.68,284.21,1485115,0
+VRTX.US,D,20200728,000000,283.83,284.59,278.14,278.52,1098626,0
+VRTX.US,D,20200729,000000,280.28,281.59,278.09,278.72,1091182,0
+VRTX.US,D,20200730,000000,275.0753,282.28,274.662,279.4,1538387,0
+VRTX.US,D,20200731,000000,278.8772,283,268.25,272,2983981,0
+VRTX.US,D,20200803,000000,274.2,280.59,274,279.52,1716272,0
+VRTX.US,D,20200804,000000,279.23,280.57,274.03,275.71,1286550,0
+VRTX.US,D,20200805,000000,275.41,275.75,271.16,273.23,1329929,0
+VRTX.US,D,20200806,000000,269.3,273.88,268.58,273.34,1142341,0
+VRTX.US,D,20200807,000000,273.48,277.2,269.95,272.99,1005983,0
+VRTX.US,D,20200810,000000,271.58,272.29,265.09,268.73,1186829,0
+VRTX.US,D,20200811,000000,266,267.99,261.3,261.86,1370330,0
+VRTX.US,D,20200812,000000,263.08,271.35,262.87,270.85,1262792,0
+VRTX.US,D,20200813,000000,270.06,272.73,266.87,267.15,979231,0
+VRTX.US,D,20200814,000000,268.29,269.95,265.8,267.29,1008402,0
+VRTX.US,D,20200817,000000,267.9,274.17,267.84,273.84,985031,0
+VRTX.US,D,20200818,000000,275,275,269.26,271.31,887147,0
+VRTX.US,D,20200819,000000,270.85,273.99,269.53,270.07,996791,0
+VRTX.US,D,20200820,000000,270.67,272.09,268.6,271.43,1117743,0
+VRTX.US,D,20200821,000000,271.73,273.11,267.99,271.28,1064119,0
+VRTX.US,D,20200824,000000,269.9,271.94,263.47,267.43,1037528,0
+VRTX.US,D,20200825,000000,268.17,273.32,266.225,272.35,1316199,0
+VRTX.US,D,20200826,000000,272.86,272.86,268.82,271.29,857565,0
+VRTX.US,D,20200827,000000,272.95,275.625,269.72,274.34,961049,0
+VRTX.US,D,20200828,000000,272.94,275.26,268.1,269.96,813757,0
+VRTX.US,D,20200831,000000,270.35,279.74,270,279.12,1311319,0
+VRTX.US,D,20200901,000000,277.87,279.96,271.77,275.49,1252788,0
+VRTX.US,D,20200902,000000,275.64,283.45,273.72,281.89,1352375,0
+VRTX.US,D,20200903,000000,281.86,281.86,265.25,267.42,1619607,0
+VRTX.US,D,20200904,000000,267.84,269.91,263.01,266.5,1514846,0
+VRTX.US,D,20200908,000000,261.78,264.84,258,258.61,1264731,0
+VRTX.US,D,20200909,000000,261.11,264.36,259.04,263.04,1829238,0
+VRTX.US,D,20200910,000000,262.95,263.5816,253.97,255.65,1231917,0
+VRTX.US,D,20200911,000000,257.84,262.08,255.765,257.96,1169728,0
+VRTX.US,D,20200914,000000,261.24,268.4,260.87,264.8,1200487,0
+VRTX.US,D,20200915,000000,266.77,267.88,264.2375,266.85,1217533,0
+VRTX.US,D,20200916,000000,271,273.55,267.31,267.55,1387524,0
+VRTX.US,D,20200917,000000,258.98,273.244,258.82,271.46,1763634,0
+VRTX.US,D,20200918,000000,273.3,273.59,257.415,265.39,2179548,0
+VRTX.US,D,20200921,000000,264.14,264.94,259.27,264,1150781,0
+VRTX.US,D,20200922,000000,263.66,268,260.38,267.58,817683,0
+VRTX.US,D,20200923,000000,267.87,270.085,262.75,263.82,864429,0
+VRTX.US,D,20200924,000000,262.61,263.9,257.5,263.13,1422617,0
+VRTX.US,D,20200925,000000,264.1,268.91,260.52,268.18,1345847,0
+VRTX.US,D,20200928,000000,269.9,270.585,264.23,267.73,1103301,0
+VRTX.US,D,20200929,000000,267.82,271.68,266.38,270.31,891669,0
+VRTX.US,D,20200930,000000,271.33,274.66,269.465,272.12,1382840,0
+VRTX.US,D,20201001,000000,272.9,275.4,270.65,273.51,932574,0
+VRTX.US,D,20201002,000000,269.34,272.79,260.13,260.8,1339385,0
+VRTX.US,D,20201005,000000,262.86,269.07,261.7,268.98,1303341,0
+VRTX.US,D,20201006,000000,269.89,270.5,260.26,260.98,1023100,0
+VRTX.US,D,20201007,000000,263.18,266.5,262.1,265.82,764284,0
+VRTX.US,D,20201008,000000,267.16,268.92,264.91,268.53,777761,0
+VRTX.US,D,20201009,000000,268.865,270.075,266.2401,269.95,877773,0
+VRTX.US,D,20201012,000000,273.14,277.33,269.575,274.6,1331313,0
+VRTX.US,D,20201013,000000,275.88,280.99,274.48,276.09,1087986,0
+VRTX.US,D,20201014,000000,275.19,275.75,269.789,271.46,1046518,0
+VRTX.US,D,20201015,000000,227.55,232.46,213.1701,215.28,17492971,0
+VRTX.US,D,20201016,000000,217.79,225,217.19,218.08,5957623,0
+VRTX.US,D,20201019,000000,219.0782,225.97,217.25,220.51,3789629,0
+VRTX.US,D,20201020,000000,222,222.62,214.48,214.54,2924795,0
+VRTX.US,D,20201021,000000,215.885,217.93,209.16,211.38,2775667,0
+VRTX.US,D,20201022,000000,210.37,214.74,208.23,210.08,2380567,0
+VRTX.US,D,20201023,000000,212.19,213.51,209.07,211.58,1715758,0
+VRTX.US,D,20201026,000000,209.75,210.54,204.845,207.15,2087483,0
+VRTX.US,D,20201027,000000,208.35,213.58,206.7889,212.19,2756330,0
+VRTX.US,D,20201028,000000,212,214.24,208.25,208.34,2221370,0
+VRTX.US,D,20201029,000000,209.01,210.375,205,207.01,1931045,0
+VRTX.US,D,20201030,000000,205.93,211.64,203.51,208.36,2829604,0
+VRTX.US,D,20201102,000000,211.14,211.448,202.565,207.42,1877706,0
+VRTX.US,D,20201103,000000,208.92,214.88,208,211.14,1892048,0
+VRTX.US,D,20201104,000000,218.27,223.7683,214.22,215.09,3778577,0
+VRTX.US,D,20201105,000000,220.08,220.92,216.2209,219.48,2347518,0
+VRTX.US,D,20201106,000000,219.12,221.72,216.36,220.28,1707943,0
+VRTX.US,D,20201109,000000,224.41,229.08,221.5,222.85,2478342,0
+VRTX.US,D,20201110,000000,223.77,224.74,215.06,215.35,1917814,0
+VRTX.US,D,20201111,000000,217.12,218.8,213.65,216.72,1647432,0
+VRTX.US,D,20201112,000000,217.05,221.315,216.9,218.31,2144061,0
+VRTX.US,D,20201113,000000,222.28,227.2683,219.64,225.52,1695453,0
+VRTX.US,D,20201116,000000,225.99,227.355,221.79,224.27,1706781,0
+VRTX.US,D,20201117,000000,222.72,223.43,218.23,222.96,1750676,0
+VRTX.US,D,20201118,000000,222.71,223.77,216.34,216.35,2500645,0
+VRTX.US,D,20201119,000000,216.42,218.141,211.395,211.97,2604055,0
+VRTX.US,D,20201120,000000,212.3511,217.23,210.04,215.21,2239270,0
+VRTX.US,D,20201123,000000,216.78,218.29,214.14,217.87,1852049,0
+VRTX.US,D,20201124,000000,215.53,219.47,215.13,216.5,2179767,0
+VRTX.US,D,20201125,000000,217.87,220.54,215.84,218.1,2033279,0
+VRTX.US,D,20201127,000000,219.61,226.72,219.61,226.71,1052834,0
+VRTX.US,D,20201130,000000,231,232.17,224.3,227.75,4585577,0
+VRTX.US,D,20201201,000000,227.47,230.56,226.02,230.3,1762018,0
+VRTX.US,D,20201202,000000,230.3,232.45,226.32,226.7,1864363,0
+VRTX.US,D,20201203,000000,226,229.05,224.71,226.87,1291766,0
+VRTX.US,D,20201204,000000,227.3,230.21,225.59,228.32,948938,0
+VRTX.US,D,20201207,000000,231,231.42,225.12,227.06,1218699,0
+VRTX.US,D,20201208,000000,228.8083,230.2,225.4,229.83,1329830,0
+VRTX.US,D,20201209,000000,230,231,221.31,224.38,1992302,0
+VRTX.US,D,20201210,000000,224.81,224.89,221.7,224.04,1462606,0
+VRTX.US,D,20201211,000000,224.1,224.5593,220.93,224.17,1476048,0
+VRTX.US,D,20201214,000000,226.79,233.47,226.425,228.13,2220204,0
+VRTX.US,D,20201215,000000,229.7,230.6,226,228.81,1189846,0
+VRTX.US,D,20201216,000000,229.66,232.75,228.55,232.11,1708917,0
+VRTX.US,D,20201217,000000,233,237.35,232.32,236.92,1992842,0
+VRTX.US,D,20201218,000000,238.54,239.71,234.47,236.72,2929448,0
+VRTX.US,D,20201221,000000,233.02,235.58,228.8,234.55,1567185,0
+VRTX.US,D,20201222,000000,235.01,235.795,232.35,234.9,1128635,0
+VRTX.US,D,20201223,000000,235.4,238.57,234.08,235.84,1013122,0
+VRTX.US,D,20201224,000000,237.17,237.5,233.48,234.46,451669,0
+VRTX.US,D,20201228,000000,235.4,236.48,232.2,232.47,903252,0
+VRTX.US,D,20201229,000000,233.94,236.56,232.96,233.49,656798,0
+VRTX.US,D,20201230,000000,235,237.01,232.07,232.68,819113,0
+VRTX.US,D,20201231,000000,232.35,237.5,230.325,236.34,1161200,0
+VRTX.US,D,20210104,000000,237.91,238.08,226.27,229.43,2117690,0
+VRTX.US,D,20210105,000000,228.84,229.92,225.09,228.58,1730541,0
+VRTX.US,D,20210106,000000,225.1,227.51,222.31,226.65,2306943,0
+VRTX.US,D,20210107,000000,227.9,233.97,227.2,232.9,1503978,0
+VRTX.US,D,20210108,000000,233.86,237.76,233.01,237,1231193,0
+VRTX.US,D,20210111,000000,235.58,236.47,227.38,234.64,2263226,0
+VRTX.US,D,20210112,000000,234.8,238.26,228.74,229.38,1816945,0
+VRTX.US,D,20210113,000000,230.2,231.055,226.94,227.1,1809591,0
+VRTX.US,D,20210114,000000,228.22,228.395,224.7,226.12,1728068,0
+VRTX.US,D,20210115,000000,226.59,227.6,224.39,225.55,2242187,0
+VRTX.US,D,20210119,000000,227,233.88,223.31,231.91,2044843,0
+VRTX.US,D,20210120,000000,233.29,239.3608,231.18,236.7,1608815,0
+VRTX.US,D,20210121,000000,237.06,239.75,232.78,238.64,1624536,0
+VRTX.US,D,20210122,000000,237.25,241.83,236.99,237.59,1258224,0
+VRTX.US,D,20210125,000000,240.99,242.99,239.0453,241.31,1828574,0
+VRTX.US,D,20210126,000000,240.43,241.98,236.24,237.64,1629293,0
+VRTX.US,D,20210127,000000,234,234,224.7,225.25,2546174,0
+VRTX.US,D,20210128,000000,226.8,234.96,226.57,230.04,1593618,0
+VRTX.US,D,20210129,000000,229.45,232.92,227.56,229.08,2029485,0
+VRTX.US,D,20210201,000000,231,232.38,226.18,231.77,1927931,0
+VRTX.US,D,20210202,000000,225.802,227.9,216.14,217.33,6292896,0
+VRTX.US,D,20210203,000000,218.42,219.085,210.99,211,3830177,0
+VRTX.US,D,20210204,000000,213.35,214.79,211.6475,213.71,2908053,0
+VRTX.US,D,20210205,000000,214.5,217.55,212.26,215.26,2740472,0
+VRTX.US,D,20210208,000000,217.13,218.22,213.54,214.37,2141468,0
+VRTX.US,D,20210209,000000,214.45,215.59,212.57,213.82,1624895,0
+VRTX.US,D,20210210,000000,215.98,216.3,212.02,212.53,1862967,0
+VRTX.US,D,20210211,000000,212.48,212.89,209.72,210.495,1893699,0
+VRTX.US,D,20210212,000000,210.82,214.36,210.22,213.98,1798495,0
+VRTX.US,D,20210216,000000,213.8,214.41,208.61,210.27,2509723,0
+VRTX.US,D,20210217,000000,209.58,215,208.5,214.85,2087066,0
+VRTX.US,D,20210218,000000,213.56,213.76,209.58,209.83,2127296,0
+VRTX.US,D,20210219,000000,210,211.73,206.79,207.02,2231212,0
+VRTX.US,D,20210222,000000,206.72,216.215,204.62,214.96,3671871,0
+VRTX.US,D,20210223,000000,215.2,217.69,211.67,216.44,2600916,0
+VRTX.US,D,20210224,000000,215.82,220.415,214.72,217.04,1775785,0
+VRTX.US,D,20210225,000000,215.8,217.4,210.5,212.98,1830557,0
+VRTX.US,D,20210226,000000,214.67,215.5,209.34,212.55,3083421,0
+VRTX.US,D,20210301,000000,212.68,213.69,209.38,210.38,1845531,0
+VRTX.US,D,20210302,000000,211.81,214.13,211.45,212.06,2491514,0
+VRTX.US,D,20210303,000000,212,213.275,208.06,208.44,2478417,0
+VRTX.US,D,20210304,000000,207.3,213.1,205.8501,207.79,2273296,0
+VRTX.US,D,20210305,000000,208.23,212.6,206.39,211.98,1704848,0
+VRTX.US,D,20210308,000000,212.27,219.3,211.76,213.58,3426563,0
+VRTX.US,D,20210309,000000,217.29,219.13,213.86,214.04,2276742,0
+VRTX.US,D,20210310,000000,217.3,217.72,211.56,214.29,1938935,0
+VRTX.US,D,20210311,000000,214.71,217.68,214.31,215.15,1625655,0
+VRTX.US,D,20210312,000000,214.34,214.9,211.26,214.33,1162690,0
+VRTX.US,D,20210315,000000,213.71,219.85,213.4784,219.65,1577824,0
+VRTX.US,D,20210316,000000,220.6318,220.6318,216.715,218.99,1367475,0
+VRTX.US,D,20210317,000000,217.16,217.88,214.15,217.08,1195494,0
+VRTX.US,D,20210318,000000,214.13,216.25,212.65,213.36,1620825,0
+VRTX.US,D,20210319,000000,214.44,216.93,213.28,216.11,2098616,0
+VRTX.US,D,20210322,000000,215.84,220.33,215.25,218.82,1934448,0
+VRTX.US,D,20210323,000000,219.83,219.85,212.11,213.59,1620721,0
+VRTX.US,D,20210324,000000,213.61,214.51,209.41,211.54,1522197,0
+VRTX.US,D,20210325,000000,213.1606,213.6,209.71,212.36,2292300,0
+VRTX.US,D,20210326,000000,212.5,214.96,209.22,214.64,2848429,0
+VRTX.US,D,20210329,000000,213.93,218.46,212.21,216.71,1531539,0
+VRTX.US,D,20210330,000000,214.75,215.495,212.37,212.99,1272545,0
+VRTX.US,D,20210331,000000,213.38,216.06,212.87,214.89,1523314,0
+VRTX.US,D,20210401,000000,215.89,216.02,212.3,213.04,2071471,0
+VRTX.US,D,20210405,000000,214.38,215.61,213.18,215.32,2050057,0
+VRTX.US,D,20210406,000000,215.5,216.46,213.15,215.3,1925989,0
+VRTX.US,D,20210407,000000,215.71,218.47,211.7,212.72,1515559,0
+VRTX.US,D,20210408,000000,214.18,216.05,209.95,210.28,2259364,0
+VRTX.US,D,20210409,000000,210.5,213.82,209.53,213.35,1533672,0
+VRTX.US,D,20210412,000000,212.68,214.45,211.21,213.6,1467994,0
+VRTX.US,D,20210413,000000,214.61,218.7,214.455,215.94,1628857,0
+VRTX.US,D,20210414,000000,216.16,220.25,216.16,217.13,1564724,0
+VRTX.US,D,20210415,000000,218.52,222.35,218,221.1,1686741,0
+VRTX.US,D,20210416,000000,222.34,222.78,219.24,219.39,1917605,0
+VRTX.US,D,20210419,000000,220.86,222.5899,218.15,219.18,1510927,0
+VRTX.US,D,20210420,000000,218.84,222,218.15,220.16,1370655,0
+VRTX.US,D,20210421,000000,220.79,221.48,217.82,219.76,1173375,0
+VRTX.US,D,20210422,000000,217.11,218.93,214,215.98,1777617,0
+VRTX.US,D,20210423,000000,217.07,218.8105,215.77,217.9,1205079,0
+VRTX.US,D,20210426,000000,217.74,218.28,214.46,216.97,1303409,0
+VRTX.US,D,20210427,000000,217.1,218.15,215,215.53,1223967,0
+VRTX.US,D,20210428,000000,215.68,215.72,212.81,213.48,1426981,0
+VRTX.US,D,20210429,000000,213.6,213.8,210.27,211.86,1656018,0
+VRTX.US,D,20210430,000000,213.34,221.41,213,218.2,2592830,0
+VRTX.US,D,20210503,000000,217.27,219.69,216.7,217.95,1367110,0
+VRTX.US,D,20210504,000000,217.54,217.54,211.76,214.85,1772626,0
+VRTX.US,D,20210505,000000,214.85,215.835,213.24,213.87,1254817,0
+VRTX.US,D,20210506,000000,212.25,213.58,211.06,213.16,1184101,0
+VRTX.US,D,20210507,000000,214.355,216.77,213.81,215.01,1232048,0
+VRTX.US,D,20210510,000000,215.63,216.28,212.75,212.9,1269728,0
+VRTX.US,D,20210511,000000,211.803,214.02,211.39,213,1330192,0
+VRTX.US,D,20210512,000000,212.06,215.67,211.74,212.68,1198051,0
+VRTX.US,D,20210513,000000,212.69,215.015,212.33,214.35,1077583,0
+VRTX.US,D,20210514,000000,215.1,218.18,213.29,217.09,1428235,0
+VRTX.US,D,20210517,000000,215.62,217.65,214.8,216.35,932971,0
+VRTX.US,D,20210518,000000,216.9,218.06,214.38,214.645,1336956,0
+VRTX.US,D,20210519,000000,213.2,214.18,211,214.05,1117450,0
+VRTX.US,D,20210520,000000,213.93,218.97,213.4,216.61,1417526,0
+VRTX.US,D,20210521,000000,217.29,218.42,213,213.43,1618788,0
+VRTX.US,D,20210524,000000,215.02,215.695,210.99,211.22,1505302,0
+VRTX.US,D,20210525,000000,211.41,212.0634,207.48,208.76,1707414,0
+VRTX.US,D,20210526,000000,209.63,209.63,206.14,206.8,1485043,0
+VRTX.US,D,20210527,000000,207.04,207.44,204.62,207.31,2195169,0
+VRTX.US,D,20210528,000000,208.78,211.78,208.3,208.63,1724933,0
+VRTX.US,D,20210601,000000,209.49,210.2,207.2,209.67,1808887,0
+VRTX.US,D,20210602,000000,210,212.2099,208.45,210.38,1559137,0
+VRTX.US,D,20210603,000000,209.04,211.48,208.5,211.15,1447694,0
+VRTX.US,D,20210604,000000,211.68,212.98,209.39,209.93,1602018,0
+VRTX.US,D,20210607,000000,210.58,211.57,208.62,209.16,2258933,0
+VRTX.US,D,20210608,000000,210.7,213.17,209.13,211.13,1917212,0
+VRTX.US,D,20210609,000000,212,215.47,211.55,213.56,1600058,0
+VRTX.US,D,20210610,000000,213.82,217.26,211.28,216.77,2623195,0
+VRTX.US,D,20210611,000000,194.04,200.05,192.88,193.02,13725126,0
+VRTX.US,D,20210614,000000,195.66,196.32,192.63,194.8,3399156,0
+VRTX.US,D,20210615,000000,195.91,196,188.01,188.97,4608874,0
+VRTX.US,D,20210616,000000,189.5722,192.55,187.2,187.49,2796380,0
+VRTX.US,D,20210617,000000,187.49,189.17,185.64,188.36,4314228,0
+VRTX.US,D,20210618,000000,188.52,188.84,185.88,187.85,3517937,0
+VRTX.US,D,20210621,000000,188.1057,190.85,187.48,187.7,2027171,0
+VRTX.US,D,20210622,000000,188.13,188.94,185.325,188.87,1879727,0
+VRTX.US,D,20210623,000000,188.19,189.78,187.09,187.52,1930926,0
+VRTX.US,D,20210624,000000,188.6,193.28,188.29,191.94,2482072,0
+VRTX.US,D,20210625,000000,192,194.78,191.02,194.34,5671783,0
+VRTX.US,D,20210628,000000,197,198.73,194.42,197.82,2804189,0
+VRTX.US,D,20210629,000000,197.34,198.8,196.565,196.78,2646048,0
+VRTX.US,D,20210630,000000,196.82,202.22,196.21,201.63,2572865,0
+VRTX.US,D,20210701,000000,201.26,202.43,199.86,202.21,2551835,0
+VRTX.US,D,20210702,000000,203.19,203.24,200.31,200.54,1402743,0
+VRTX.US,D,20210706,000000,201.47,201.9,199.97,200.05,1947343,0
+VRTX.US,D,20210707,000000,199.79,200.44,197.21,198.99,2308733,0
+VRTX.US,D,20210708,000000,197.395,198.99,196.3,197.74,1806935,0
+VRTX.US,D,20210709,000000,197.55,198.71,196.43,198.16,948304,0
+VRTX.US,D,20210712,000000,198,198.46,197.2,198.34,2074872,0
+VRTX.US,D,20210713,000000,198.16,200.44,197.36,198.33,1685938,0
+VRTX.US,D,20210714,000000,197.51,199.02,195.75,197.89,1655032,0
+VRTX.US,D,20210715,000000,196.79,200.16,195.85,200.09,2453005,0
+VRTX.US,D,20210716,000000,200.6,204.46,199.26,202.28,3066772,0
+VRTX.US,D,20210719,000000,202.16,204.26,198.33,199.24,1897533,0
+VRTX.US,D,20210720,000000,195,196.99,193.88,196.55,3487842,0
+VRTX.US,D,20210721,000000,196.08,197.21,194.45,196.27,1382606,0
+VRTX.US,D,20210722,000000,195.4,196.57,195,196.02,1295493,0
+VRTX.US,D,20210723,000000,196.72,203.52,195.5,200.5,2887392,0
+VRTX.US,D,20210726,000000,199.43,202.41,198.26,198.93,4010882,0
+VRTX.US,D,20210727,000000,199.85,203.1,198.66,202.85,1822460,0
+VRTX.US,D,20210728,000000,202.85,204.88,201.05,202.24,1258749,0
+VRTX.US,D,20210729,000000,202.7253,202.94,198.83,200.38,1396984,0
+VRTX.US,D,20210730,000000,201.54,203.46,197.31,201.58,2132974,0
+VRTX.US,D,20210802,000000,200.65,201.27,197.45,198.32,2809562,0
+VRTX.US,D,20210803,000000,198.59,200.71,198.03,200.05,2060247,0
+VRTX.US,D,20210804,000000,200,202,199.11,199.59,2612271,0
+VRTX.US,D,20210805,000000,200.255,203.13,199.73,202.99,1975495,0
+VRTX.US,D,20210806,000000,202.99,204,200.53,200.67,1542279,0
+VRTX.US,D,20210809,000000,201.38,201.54,198.63,200.4,2314486,0
+VRTX.US,D,20210810,000000,200.5,200.66,195.335,196.46,2891660,0
+VRTX.US,D,20210811,000000,196.82,199.28,194.525,195.25,4204507,0
+VRTX.US,D,20210812,000000,195.72,196.35,193.88,194.81,3580202,0
+VRTX.US,D,20210813,000000,195,195.71,193.7,194.36,3231998,0
+VRTX.US,D,20210816,000000,194.67,194.95,189.61,190.97,3548929,0
+VRTX.US,D,20210817,000000,189.47,198.59,188.84,198.44,2082264,0
+VRTX.US,D,20210818,000000,198.72,198.72,194.68,194.77,1120263,0
+VRTX.US,D,20210819,000000,194.3,197.92,194.3,195.04,1141098,0
+VRTX.US,D,20210820,000000,195.6,198.61,194.3,195.85,974755,0
+VRTX.US,D,20210823,000000,197.27,200.5,196.14,198.4,1125784,0
+VRTX.US,D,20210824,000000,198.82,200.16,196.68,199.73,880305,0
+VRTX.US,D,20210825,000000,199.59,202.17,198.09,201.33,1192700,0
+VRTX.US,D,20210826,000000,200.94,202.74,197.91,198.25,1134809,0
+VRTX.US,D,20210827,000000,198.15,202.77,195.85,199.92,1290055,0
+VRTX.US,D,20210830,000000,199.3,201.56,198.7,199.49,1119634,0
+VRTX.US,D,20210831,000000,200.21,200.35,198.15,200.29,1889721,0
+VRTX.US,D,20210901,000000,200.62,202.55,196.35,197.14,1450719,0
+VRTX.US,D,20210902,000000,198.06,199.8,196.6,199.22,1240146,0
+VRTX.US,D,20210903,000000,198.5,199.18,196.66,198.05,985420,0
+VRTX.US,D,20210907,000000,196.2,197.05,192,192.2,1714521,0
+VRTX.US,D,20210908,000000,191.81,193.4,191.0601,191.37,940475,0
+VRTX.US,D,20210909,000000,189.42,190.1999,188.05,188.09,1449929,0
+VRTX.US,D,20210910,000000,188.17,190.15,186.15,188.57,1375527,0
+VRTX.US,D,20210913,000000,190.07,193.25,189.61,190.72,972857,0
+VRTX.US,D,20210914,000000,190.86,191.75,188.21,188.41,960738,0
+VRTX.US,D,20210915,000000,188.47,190.6,188.42,188.86,1599252,0
+VRTX.US,D,20210916,000000,188.85,189.535,185.44,187.1,1548270,0
+VRTX.US,D,20210917,000000,186.24,188.535,184.78,188.3,2214404,0
+VRTX.US,D,20210920,000000,186.89,188.89,185.07,185.67,1874618,0
+VRTX.US,D,20210921,000000,186.17,187.49,185.1056,185.8,913475,0
+VRTX.US,D,20210922,000000,186.12,186.435,182.6,184.27,1376027,0
+VRTX.US,D,20210923,000000,184.62,186.5,184.5,185.09,1076256,0
+VRTX.US,D,20210924,000000,185.2999,185.2999,181.98,183.61,1159765,0
+VRTX.US,D,20210927,000000,183.2,184.05,181.45,183.41,1469937,0
+VRTX.US,D,20210928,000000,182.4,183.315,180.02,181.6,1589099,0
+VRTX.US,D,20210929,000000,182.17,184.25,181.96,182.22,1101123,0
+VRTX.US,D,20210930,000000,182.48,184.21,181.37,181.39,1322155,0
+VRTX.US,D,20211001,000000,180.16,181.145,178.35,180.35,1355807,0
+VRTX.US,D,20211004,000000,179,181,177.035,177.4,1648167,0
+VRTX.US,D,20211005,000000,177.5,179.4,176.92,177.01,1802657,0
+VRTX.US,D,20211006,000000,177.01,182.58,176.36,180.91,1723077,0
+VRTX.US,D,20211007,000000,180.91,182,179.72,180.02,1287303,0
+VRTX.US,D,20211008,000000,180.27,181.0175,178.58,178.94,1157949,0
+VRTX.US,D,20211011,000000,179.23,181.015,178.21,179.58,1533064,0
+VRTX.US,D,20211012,000000,181.51,181.51,179.305,180.21,1425022,0
+VRTX.US,D,20211013,000000,180.22,182.5,180.22,181.34,1088949,0
+VRTX.US,D,20211014,000000,182.14,184.19,181.33,181.9,1913451,0
+VRTX.US,D,20211015,000000,182.48,183.15,181,181.77,1409424,0
+VRTX.US,D,20211018,000000,182.5,182.695,177.71,180.8,2335876,0
+VRTX.US,D,20211019,000000,182.06,185.5989,181.11,185.41,2011273,0
+VRTX.US,D,20211020,000000,185.99,187.88,185.08,185.49,1623594,0
+VRTX.US,D,20211021,000000,185.5417,187.2,184.34,187.09,1629124,0
+VRTX.US,D,20211022,000000,186.77,187.15,182.88,183.52,1945186,0
+VRTX.US,D,20211025,000000,183.52,186.14,182.51,184.99,982563,0
+VRTX.US,D,20211026,000000,185.02,186.58,183.9454,184.07,1003451,0
+VRTX.US,D,20211027,000000,184.39,184.96,180.395,180.94,1217153,0
+VRTX.US,D,20211028,000000,181.19,183.83,181.01,182,1357045,0
+VRTX.US,D,20211029,000000,181.93,185.91,180.665,184.93,1567893,0
+VRTX.US,D,20211101,000000,184.18,186.7364,183.41,185.4,1172734,0
+VRTX.US,D,20211102,000000,185.6622,185.6622,180.71,181.4,2317336,0
+VRTX.US,D,20211103,000000,187.5,190.75,184.1,189.07,3917526,0
+VRTX.US,D,20211104,000000,189.1029,194.41,188.3,194.21,3469399,0
+VRTX.US,D,20211105,000000,193.76,195.23,191.48,192.85,2231778,0
+VRTX.US,D,20211108,000000,192.99,194.46,190.64,192.23,1345878,0
+VRTX.US,D,20211109,000000,192.23,193.41,190.31,191.09,1727743,0
+VRTX.US,D,20211110,000000,191.01,192.61,187.51,187.91,1340435,0
+VRTX.US,D,20211111,000000,188,188.15,185.1,185.87,1146344,0
+VRTX.US,D,20211112,000000,187.01,187.79,186.03,187.29,940247,0
+VRTX.US,D,20211115,000000,187.29,187.92,186.1122,186.86,1003450,0
+VRTX.US,D,20211116,000000,186.45,188.87,185.58,188.33,1371971,0
+VRTX.US,D,20211117,000000,188.63,198.53,187.12,188.25,2691229,0
+VRTX.US,D,20211118,000000,188.25,189.48,184.89,185.41,1595727,0
+VRTX.US,D,20211119,000000,184.8183,185.22,181.02,182.88,1587910,0
+VRTX.US,D,20211122,000000,182.65,183.65,180.15,181.5,1173920,0
+VRTX.US,D,20211123,000000,181.05,187.07,179.96,186.85,2159574,0
+VRTX.US,D,20211124,000000,187.26,188.33,184.71,186.24,3086841,0
+VRTX.US,D,20211126,000000,187.33,189.8,182.66,183.59,1127378,0
+VRTX.US,D,20211129,000000,187.45,192.36,185.46,190.11,2801959,0
+VRTX.US,D,20211130,000000,189.5,192.62,186.26,186.94,3988612,0
+VRTX.US,D,20211201,000000,195.59,205.853,194.1,205,7044745,0
+VRTX.US,D,20211202,000000,201.82,208.1554,201.51,204.45,3378098,0
+VRTX.US,D,20211203,000000,205.78,206.43,202,203.81,2870267,0
+VRTX.US,D,20211206,000000,203.73,206.88,203.04,205.06,1964869,0
+VRTX.US,D,20211207,000000,205.54,205.73,203.13,205.22,1949332,0
+VRTX.US,D,20211208,000000,205.71,206.877,203.73,206.61,1296597,0
+VRTX.US,D,20211209,000000,207.96,209,205.845,208.41,1733976,0
+VRTX.US,D,20211210,000000,206.7,208.42,204.11,208.06,1371384,0
+VRTX.US,D,20211213,000000,208.49,208.87,205.14,208.15,1677663,0
+VRTX.US,D,20211214,000000,208.28,209.99,206.9,209.24,1370200,0
+VRTX.US,D,20211215,000000,209.05,211.53,206.98,211.13,1500216,0
+VRTX.US,D,20211216,000000,212.05,214.23,211.105,212.61,1964791,0
+VRTX.US,D,20211217,000000,211.53,218.32,210.348,214.54,4587667,0
+VRTX.US,D,20211220,000000,215.92,216.39,213.25,215.41,1631645,0
+VRTX.US,D,20211221,000000,216.25,218.81,215.66,218.6,1860492,0
+VRTX.US,D,20211222,000000,218.6,223.1,218.27,222.77,1427316,0
+VRTX.US,D,20211223,000000,222.77,224.4,221.45,223.45,1210146,0
+VRTX.US,D,20211227,000000,223.34,224.2,220.52,222.34,2073409,0
+VRTX.US,D,20211228,000000,222.42,223.13,220.24,221.93,1067058,0
+VRTX.US,D,20211229,000000,221.93,223.945,221.22,223.32,726419,0
+VRTX.US,D,20211230,000000,222.8,224.49,222.16,222.45,961673,0
+VRTX.US,D,20211231,000000,222.63,223.5,219.04,219.6,1142141,0
+VRTX.US,D,20220103,000000,218.38,222.59,214.66,222.53,1382110,0
+VRTX.US,D,20220104,000000,220.73,222.695,219.11,221.86,1385080,0
+VRTX.US,D,20220105,000000,222.2,224.89,220.69,221.42,1685900,0
+VRTX.US,D,20220106,000000,221.82,223.99,221.01,221.65,1592964,0
+VRTX.US,D,20220107,000000,220.78,223.98,220,221.85,1277488,0
+VRTX.US,D,20220110,000000,222.91,225.87,219.1,223.96,1844602,0
+VRTX.US,D,20220111,000000,224.2,226.91,222.14,226.15,1459038,0
+VRTX.US,D,20220112,000000,225.09,227.19,223.68,226.14,1225022,0
+VRTX.US,D,20220113,000000,225.23,228.12,225.17,226.58,1750471,0
+VRTX.US,D,20220114,000000,227,234.58,226.59,234.06,2178366,0
+VRTX.US,D,20220118,000000,231.43,232.49,228.74,231.07,2016751,0
+VRTX.US,D,20220119,000000,231.4,232.66,230.41,230.84,1649302,0
+VRTX.US,D,20220120,000000,233.47,234.41,228.2,228.61,2013213,0
+VRTX.US,D,20220121,000000,228.13,231.105,227.26,228.08,2214898,0
+VRTX.US,D,20220124,000000,225.132,229.95,221.69,229.68,2819056,0
+VRTX.US,D,20220125,000000,226.09,229.63,223.66,227.11,1956293,0
+VRTX.US,D,20220126,000000,226.62,229.81,225.01,226.58,1998898,0
+VRTX.US,D,20220127,000000,228.99,233.69,226.89,228.22,2237611,0
+VRTX.US,D,20220128,000000,227.285,243.3,227.1794,243.02,3164258,0
+VRTX.US,D,20220131,000000,240.87,244.41,239.16,243.05,2829012,0
+VRTX.US,D,20220201,000000,242.39,245.77,241.505,245.66,2777090,0
+VRTX.US,D,20220202,000000,243.58,254.93,241,253.57,3679963,0
+VRTX.US,D,20220203,000000,250.155,250.155,243.54,243.75,2519774,0
+VRTX.US,D,20220204,000000,241.27,244.63,238.48,241.96,1822502,0
+VRTX.US,D,20220207,000000,243.32,244.81,241.22,243.26,1202856,0
+VRTX.US,D,20220208,000000,242.36,243,239.23,240.94,1135735,0
+VRTX.US,D,20220209,000000,242.52,245.61,241.51,244.24,1069913,0
+VRTX.US,D,20220210,000000,238.39,241.01,234.46,235.89,1809471,0
+VRTX.US,D,20220211,000000,236.55,237.34,233.17,233.89,1524443,0
+VRTX.US,D,20220214,000000,233.75,234,229.26,231.23,1578248,0
+VRTX.US,D,20220215,000000,231.88,233.87,231.29,233.41,1583937,0
+VRTX.US,D,20220216,000000,233.457,236.89,231.555,235.77,1402355,0
+VRTX.US,D,20220217,000000,233.85,234.95,230.06,232.77,1665274,0
+VRTX.US,D,20220218,000000,233,233.89,228.55,229.61,1271190,0
+VRTX.US,D,20220222,000000,229.21,233.03,229.21,230.21,1692044,0
+VRTX.US,D,20220223,000000,231.7,233.53,229.2,230.69,1817069,0
+VRTX.US,D,20220224,000000,227.7,230.43,225.28,230.25,1475185,0
+VRTX.US,D,20220225,000000,229.46,233.16,228.04,230.3,1428146,0
+VRTX.US,D,20220228,000000,227.99,230.13,226.18,230.02,2035725,0
+VRTX.US,D,20220301,000000,229.19,232.52,228.5,230.69,1253812,0
+VRTX.US,D,20220302,000000,230.18,235.5,229.396,234.11,1029236,0
+VRTX.US,D,20220303,000000,234.93,238.53,234.74,235.69,1140553,0
+VRTX.US,D,20220304,000000,233.4,243.18,233.04,238.66,2032841,0
+VRTX.US,D,20220307,000000,237.46,242.5,235.05,235.54,1548131,0
+VRTX.US,D,20220308,000000,233.09,242.9,232.97,238.71,1460295,0
+VRTX.US,D,20220309,000000,240.51,240.74,236.35,239.24,1379009,0
+VRTX.US,D,20220310,000000,235.16,242.9099,234.5371,241.93,1080110,0
+VRTX.US,D,20220311,000000,242.6,247.49,236.13,236.48,1374036,0
+VRTX.US,D,20220314,000000,239.72,242.45,238.6591,241.68,1414953,0
+VRTX.US,D,20220315,000000,243.93,247.47,243.52,246.99,1600869,0
+VRTX.US,D,20220316,000000,246.36,248.8,243.01,248.52,1181974,0
+VRTX.US,D,20220317,000000,248.2,251.325,247.37,250,1418685,0
+VRTX.US,D,20220318,000000,250.13,250.13,246.22,249.08,2225510,0
+VRTX.US,D,20220321,000000,248.032,252.1874,246.73,250.26,1790096,0
+VRTX.US,D,20220322,000000,249.13,252.19,248.5,251.88,1052627,0
+VRTX.US,D,20220323,000000,251.29,252.08,247.94,248.13,1241609,0
+VRTX.US,D,20220324,000000,249.31,253.5068,249.31,251.7,1040359,0
+VRTX.US,D,20220325,000000,252,254.15,250.4947,253.95,1226651,0
+VRTX.US,D,20220328,000000,253.83,258.25,252.8,255.72,1686876,0
+VRTX.US,D,20220329,000000,256.11,258,252.52,257.98,1644184,0
+VRTX.US,D,20220330,000000,258.81,260.1,255.98,256.52,1040191,0
+VRTX.US,D,20220331,000000,260,263.58,256.09,260.97,2395136,0
+VRTX.US,D,20220401,000000,261.55,267.13,259.04,266.15,2120458,0
+VRTX.US,D,20220404,000000,266.84,269.3,264.69,268.64,1686152,0
+VRTX.US,D,20220405,000000,267.96,275.88,267.96,269.96,1837994,0
+VRTX.US,D,20220406,000000,266.75,273.04,266.62,272.39,2300078,0
+VRTX.US,D,20220407,000000,272.39,277.66,271.8,275.83,1651763,0
+VRTX.US,D,20220408,000000,274.41,281.5,273.2,280.28,1574540,0
+VRTX.US,D,20220411,000000,279.86,282.725,278.785,281.09,1952049,0
+VRTX.US,D,20220412,000000,280.95,284.77,278.99,281.15,1621848,0
+VRTX.US,D,20220413,000000,281.59,291.44,281.59,290.93,1686083,0
+VRTX.US,D,20220414,000000,289.32,292.75,286.08,287.97,2520810,0
+VRTX.US,D,20220418,000000,287.67,287.86,281.75,282.99,1326079,0
+VRTX.US,D,20220419,000000,282.99,284.31,279.59,282.52,1354100,0
+VRTX.US,D,20220420,000000,284.337,286.88,282.77,285.3,1115783,0
+VRTX.US,D,20220421,000000,286,286.8018,281.45,281.71,1118719,0
+VRTX.US,D,20220422,000000,280.58,281.84,270.19,270.42,1774434,0
+VRTX.US,D,20220425,000000,270,272.5,265.87,271.68,1688901,0
+VRTX.US,D,20220426,000000,271.07,272.23,267.39,267.69,1446456,0
+VRTX.US,D,20220427,000000,267.33,269.39,264.81,267.25,1239982,0
+VRTX.US,D,20220428,000000,268.57,269.3,262.22,268.64,1621819,0
+VRTX.US,D,20220429,000000,275,279.71,272.63,273.22,2871506,0
+VRTX.US,D,20220502,000000,264.155,266.19,254.09,261.96,3748741,0
+VRTX.US,D,20220503,000000,266.55,271.25,265.58,269.11,1363523,0
+VRTX.US,D,20220504,000000,269.34,275.26,266.24,273.7,1353353,0
+VRTX.US,D,20220505,000000,271.69,273.59,264.59,266.37,1556932,0
+VRTX.US,D,20220506,000000,256.32,261.68,252.69,253.93,2268542,0
+VRTX.US,D,20220509,000000,251,251,234.4,235.02,3148989,0
+VRTX.US,D,20220510,000000,239.58,244.1,237.41,240.16,2041770,0
+VRTX.US,D,20220511,000000,237.85,241.745,233.01,234.96,1905857,0
+VRTX.US,D,20220512,000000,236.55,241.05,233.62,240.85,1475413,0
+VRTX.US,D,20220513,000000,241.22,247.54,240.25,246.72,1366606,0
+VRTX.US,D,20220516,000000,245.85,254.71,244.61,254.17,1558246,0
+VRTX.US,D,20220517,000000,255.82,262.95,254.6711,261.84,1566842,0
+VRTX.US,D,20220518,000000,260.59,262.0799,251.41,252.35,1396975,0
+VRTX.US,D,20220519,000000,252.55,257.15,250.38,255.45,1448836,0
+VRTX.US,D,20220520,000000,256.61,259.1,252.51,258.59,1552342,0
+VRTX.US,D,20220523,000000,260.05,270.28,259.19,268.35,1674115,0
+VRTX.US,D,20220524,000000,265.51,270.98,263.78,268.48,1622101,0
+VRTX.US,D,20220525,000000,269.7,273.19,267.82,270.84,1880703,0
+VRTX.US,D,20220526,000000,270.84,274.165,268.87,269.65,1376632,0
+VRTX.US,D,20220527,000000,271.15,273.86,268.93,273.73,1479123,0
+VRTX.US,D,20220531,000000,274.03,276,266.47,268.65,3878594,0
+VRTX.US,D,20220601,000000,275.33,275.56,266.18,269.41,1377641,0
+VRTX.US,D,20220602,000000,268.58,270.96,260.66,270.05,1234752,0
+VRTX.US,D,20220603,000000,268.62,272.46,266.29,269.44,1134026,0
+VRTX.US,D,20220606,000000,271.44,272.02,266.61,268,907077,0
+VRTX.US,D,20220607,000000,267.22,272.91,265.625,271.86,962804,0
+VRTX.US,D,20220608,000000,272.2,279.13,271.5,274.54,1770288,0
+VRTX.US,D,20220609,000000,273.17,273.17,259.65,259.7,1954539,0
+VRTX.US,D,20220610,000000,256.51,258,252.87,254.88,1375589,0
+VRTX.US,D,20220613,000000,250.81,250.89,244.125,245.39,1583674,0
+VRTX.US,D,20220614,000000,246.33,249.44,243.17,249.08,1208826,0
+VRTX.US,D,20220615,000000,250.8,256.22,248.27,253.51,963197,0
+VRTX.US,D,20220616,000000,248.49,251.445,245.32,250.96,1295996,0
+VRTX.US,D,20220617,000000,251.07,264.9,251,263.09,3443824,0
+VRTX.US,D,20220621,000000,266.22,271.93,265.98,270.17,1333842,0
+VRTX.US,D,20220622,000000,266.96,276,266.4376,272.31,1403548,0
+VRTX.US,D,20220623,000000,275,284.51,274.2,283.5,2746054,0
+VRTX.US,D,20220624,000000,286.26,293.17,280.28,292.55,4268979,0
+VRTX.US,D,20220627,000000,289.81,291.14,286.71,287.32,1976601,0
+VRTX.US,D,20220628,000000,288.45,289.41,275.97,276.17,1926506,0
+VRTX.US,D,20220629,000000,275.83,282.29,275.83,280.35,1430128,0
+VRTX.US,D,20220630,000000,277.05,284.62,276.755,281.79,1872827,0
+VRTX.US,D,20220701,000000,280.17,287.855,279.42,287.32,1459668,0
+VRTX.US,D,20220705,000000,285.92,289.95,284.5,288.98,1845728,0
+VRTX.US,D,20220706,000000,290.14,293.62,288.27,291.16,2082237,0
+VRTX.US,D,20220707,000000,289.77,294.96,287.79,294.17,1791012,0
+VRTX.US,D,20220708,000000,291.36,295.74,291.03,294.29,1307885,0
+VRTX.US,D,20220711,000000,294,296.8409,288.0001,294.07,1481333,0
+VRTX.US,D,20220712,000000,293,293.88,282.91,290.01,1363300,0
+VRTX.US,D,20220713,000000,288.98,294.6,287.88,288.73,1053904,0
+VRTX.US,D,20220714,000000,285.61,286.92,282.25,286.15,1034638,0
+VRTX.US,D,20220715,000000,286.08,293.53,284.9301,292.84,2711722,0
+VRTX.US,D,20220718,000000,292.87,295.77,285.27,286.06,1589003,0
+VRTX.US,D,20220719,000000,290,290.13,286.02,289.6,1362293,0
+VRTX.US,D,20220720,000000,288.7,290.95,283.72,285.5,1046048,0
+VRTX.US,D,20220721,000000,285.79,286.959,281.06,283.11,1040048,0
+VRTX.US,D,20220722,000000,284.55,288.14,278.7301,280.29,1197278,0
+VRTX.US,D,20220725,000000,282,283.84,278.895,283.68,1158485,0
+VRTX.US,D,20220726,000000,284.14,290.73,283.6963,288.22,1534078,0
+VRTX.US,D,20220727,000000,286.27,288.2097,280.77,286.99,1210924,0
+VRTX.US,D,20220728,000000,287.54,288,276.24,280.82,1299184,0
+VRTX.US,D,20220729,000000,281.8,282.4125,275.65,280.41,1673379,0
+VRTX.US,D,20220801,000000,279.79,280.72,272.52,273.83,1455979,0
+VRTX.US,D,20220802,000000,275.82,278.25,273,273.86,1006810,0
+VRTX.US,D,20220803,000000,276.01,279.365,271.61,275.03,1474543,0
+VRTX.US,D,20220804,000000,277.41,278.1425,272.93,274.85,2034270,0
+VRTX.US,D,20220805,000000,273.11,288.7,272.1,288.03,2398837,0
+VRTX.US,D,20220808,000000,288.65,296.95,288.65,293.95,1687084,0
+VRTX.US,D,20220809,000000,294.28,301.73,293.95,298.83,1599810,0
+VRTX.US,D,20220810,000000,301.2,301.8,295.11,295.77,1432597,0
+VRTX.US,D,20220811,000000,295.39,297.7567,289.78,292.16,1160167,0
+VRTX.US,D,20220812,000000,292.87,295.66,292.12,294.52,990942,0
+VRTX.US,D,20220815,000000,293.71,305.95,293.71,305.53,1814381,0
+VRTX.US,D,20220816,000000,305,305.91,301.97,303,1103748,0
+VRTX.US,D,20220817,000000,300.04,302.82,298.79,299.23,908587,0
+VRTX.US,D,20220818,000000,299.89,299.89,291.45,294.29,955987,0
+VRTX.US,D,20220819,000000,293.23,300.26,292.11,299.04,1091606,0
+VRTX.US,D,20220822,000000,299.73,302.215,293.48,293.84,1126255,0
+VRTX.US,D,20220823,000000,292.19,295,282.6701,286.25,1407246,0
+VRTX.US,D,20220824,000000,287.35,291.9556,285.03,291.03,910166,0
+VRTX.US,D,20220825,000000,293,293,288.24,291.22,590575,0
+VRTX.US,D,20220826,000000,292.17,294.15,281.31,281.68,1263795,0
+VRTX.US,D,20220829,000000,278.75,284.62,277.2,281.6,1080656,0
+VRTX.US,D,20220830,000000,281.5,282.96,278.97,281.36,849806,0
+VRTX.US,D,20220831,000000,281.86,286.705,281.12,281.76,1442235,0
+VRTX.US,D,20220901,000000,281.65,290.5,281.54,290.2,1106646,0
+VRTX.US,D,20220902,000000,290.23,292,279.5,281.04,1121808,0
+VRTX.US,D,20220906,000000,281.7,284.11,278.52,279.18,989281,0
+VRTX.US,D,20220907,000000,279.89,286.08,277.5,284.44,1053695,0
+VRTX.US,D,20220908,000000,284.77,291.29,283.3,288.99,1189744,0
+VRTX.US,D,20220909,000000,288.53,292.93,286.515,292.11,1464149,0
+VRTX.US,D,20220912,000000,294,296.14,290.05,293.48,1706209,0
+VRTX.US,D,20220913,000000,291.2,292.945,280.02,280.67,1614690,0
+VRTX.US,D,20220914,000000,282.77,287.355,279.62,284.86,1354338,0
+VRTX.US,D,20220915,000000,285.91,288.15,282.04,287.67,1028720,0
+VRTX.US,D,20220916,000000,288.39,291.94,286.01,289.71,2484447,0
+VRTX.US,D,20220919,000000,284.32,287,279.69,285.14,1350549,0
+VRTX.US,D,20220920,000000,284.38,288.47,282.47,286.94,1130612,0
+VRTX.US,D,20220921,000000,286.94,288.31,280.24,280.4,1110017,0
+VRTX.US,D,20220922,000000,278.39,288.92,277.67,286.34,1408276,0
+VRTX.US,D,20220923,000000,283.29,285.12,279.7,283.45,1353241,0
+VRTX.US,D,20220926,000000,282.7,285.33,276.57,276.78,1582997,0
+VRTX.US,D,20220927,000000,279.93,289.525,278.19,284.74,1464700,0
+VRTX.US,D,20220928,000000,289.28,293.835,286.02,292.41,1656484,0
+VRTX.US,D,20220929,000000,292.41,293.335,286.5731,292.8,1341249,0
+VRTX.US,D,20220930,000000,292.96,294.6176,289.17,289.54,1914303,0
+VRTX.US,D,20221003,000000,293.71,299.59,289.64,297.43,1795476,0
+VRTX.US,D,20221004,000000,299.85,303.042,295.87,300.64,1539755,0
+VRTX.US,D,20221005,000000,300.64,304.26,296.8,302.02,1296681,0
+VRTX.US,D,20221006,000000,300,302.8927,297.42,298.63,1132501,0
+VRTX.US,D,20221007,000000,295.91,300.05,292.725,295.23,1424774,0
+VRTX.US,D,20221010,000000,295.45,296.5843,291.5,294.54,835047,0
+VRTX.US,D,20221011,000000,294.54,300.14,292.9,295.16,1261221,0
+VRTX.US,D,20221012,000000,295,295.64,289.91,290.13,928497,0
+VRTX.US,D,20221013,000000,284.89,297.9,283.58,296.54,1124561,0
+VRTX.US,D,20221014,000000,298.07,300.94,292.705,293.21,1028074,0
+VRTX.US,D,20221017,000000,297.08,298.35,294.2,297.02,1108434,0
+VRTX.US,D,20221018,000000,300.21,303.29,296.46,300.17,983569,0
+VRTX.US,D,20221019,000000,298.85,299.58,289.54,292.02,928676,0
+VRTX.US,D,20221020,000000,292.1,295.55,289.18,290.16,1000929,0
+VRTX.US,D,20221021,000000,289.69,300.14,287.96,300,1467340,0
+VRTX.US,D,20221024,000000,302.74,312.265,302.5,310.5,1994242,0
+VRTX.US,D,20221025,000000,312,315.37,308.15,309.21,1759684,0
+VRTX.US,D,20221026,000000,313.04,316.48,309.42,311.18,1267387,0
+VRTX.US,D,20221027,000000,310.71,311.5,287.2,287.89,4090151,0
+VRTX.US,D,20221028,000000,302,314.49,294.31,313.89,3260188,0
+VRTX.US,D,20221031,000000,310.35,314.09,308.41,312,1575252,0
+VRTX.US,D,20221101,000000,312.44,316.09,309.59,314.2,1192558,0
+VRTX.US,D,20221102,000000,314.47,318.38,309.44,310.01,1492953,0
+VRTX.US,D,20221103,000000,307.4,313.64,305.06,311.3,936031,0
+VRTX.US,D,20221104,000000,311.63,312.6,304.04,308.82,1180299,0
+VRTX.US,D,20221107,000000,305.36,308.8,298.53,303.23,1560124,0
+VRTX.US,D,20221108,000000,303.09,311.68,300.31,306.5,1356672,0
+VRTX.US,D,20221109,000000,306.5,312.15,305.6,309.34,1321469,0
+VRTX.US,D,20221110,000000,315.12,316.18,302.7369,311.03,2112683,0
+VRTX.US,D,20221111,000000,308.89,309.795,288.83,303.26,2182173,0
+VRTX.US,D,20221114,000000,305.11,311.57,303.87,306.03,1393689,0
+VRTX.US,D,20221115,000000,308.61,309.98,300,305.28,1309084,0
+VRTX.US,D,20221116,000000,306.55,308.75,304.58,305.44,874268,0
+VRTX.US,D,20221117,000000,304.13,311.8648,302.02,309.9,1049276,0
+VRTX.US,D,20221118,000000,311.63,315.54,311.13,314.63,1172734,0
+VRTX.US,D,20221121,000000,315,318,313.905,316.2,1149419,0
+VRTX.US,D,20221122,000000,317.83,322.26,313.06,321.48,1461166,0
+VRTX.US,D,20221123,000000,323.48,323.61,315.28,316.16,1042758,0
+VRTX.US,D,20221125,000000,315.17,317.03,312.01,312.98,713667,0
+VRTX.US,D,20221128,000000,313.78,320.93,313.51,315.3,1113488,0
+VRTX.US,D,20221129,000000,315.69,317.21,312.47,316.33,1380420,0
+VRTX.US,D,20221130,000000,319.52,322.74,314.03,316.4,6633412,0
+VRTX.US,D,20221201,000000,318.55,321.525,315.18,320.76,1549091,0
+VRTX.US,D,20221202,000000,317.4,322.45,316.88,321.37,1094882,0
+VRTX.US,D,20221205,000000,318.85,319.69,315.55,317.6,812855,0
+VRTX.US,D,20221206,000000,316.44,317.28,310.04,311.81,1064416,0
+VRTX.US,D,20221207,000000,311.81,317.71,310.65,317.58,871240,0
+VRTX.US,D,20221208,000000,317.55,324.75,316.95,321.32,1147886,0
+VRTX.US,D,20221209,000000,319.3,321.15,311.79,312.22,1007771,0
+VRTX.US,D,20221212,000000,315.22,315.41,311.14,314.19,1401823,0
+VRTX.US,D,20221213,000000,317,317.33,306.77,307.09,2006329,0
+VRTX.US,D,20221214,000000,305.86,314.8,304.52,312.09,1402466,0
+VRTX.US,D,20221215,000000,311.23,312.395,307.14,308.4,1008968,0
+VRTX.US,D,20221216,000000,305.46,307.66,302.85,304.8,3091454,0
+VRTX.US,D,20221219,000000,301.55,302.59,289.48,291.59,1658203,0
+VRTX.US,D,20221220,000000,291.8,296,291.295,293.23,1287677,0
+VRTX.US,D,20221221,000000,292.26,294.3881,289.28,290.55,1539414,0
+VRTX.US,D,20221222,000000,290.19,294.34,288.1901,293.92,1189228,0
+VRTX.US,D,20221223,000000,292.8,294.815,288.07,289.69,701171,0
+VRTX.US,D,20221227,000000,290,291,285.99,287.32,671155,0
+VRTX.US,D,20221228,000000,287,289.68,284.76,285.76,842465,0
+VRTX.US,D,20221229,000000,287.22,291.73,285.8,289.08,894812,0
+VRTX.US,D,20221230,000000,288.67,289.32,284.4,288.78,1030787,0
+VRTX.US,D,20230103,000000,288.61,289.06,283.5,286.02,1100425,0
+VRTX.US,D,20230104,000000,288.3,289.29,283.98,286.83,1137569,0
+VRTX.US,D,20230105,000000,284.33,290.17,283.9,287.89,1187032,0
+VRTX.US,D,20230106,000000,291.81,293.645,288.62,290.21,943550,0
+VRTX.US,D,20230109,000000,290.09,291.66,282.21,283.23,1299433,0
+VRTX.US,D,20230110,000000,283.23,288.85,282.575,288.75,1038905,0
+VRTX.US,D,20230111,000000,289.87,292.89,286.89,292.25,1630425,0
+VRTX.US,D,20230112,000000,290.22,296.28,288.72,296.25,1801180,0
+VRTX.US,D,20230113,000000,296.39,301.26,295.58,300.94,1448360,0
+VRTX.US,D,20230117,000000,303.49,312.345,302.62,311.98,2070743,0
+VRTX.US,D,20230118,000000,311.8,312.66,307.06,309.86,2265136,0
+VRTX.US,D,20230119,000000,310.03,311.54,302.52,307.94,1551522,0
+VRTX.US,D,20230120,000000,306.31,310.46,305.485,309.84,1466215,0
+VRTX.US,D,20230123,000000,309.59,312.43,308.53,311.81,1810774,0
+VRTX.US,D,20230124,000000,311.8,313.89,309.53,313.57,932319,0
+VRTX.US,D,20230125,000000,314.36,315.33,312,315.28,1315134,0
+VRTX.US,D,20230126,000000,315.75,321.11,314.6,321.02,1301967,0
+VRTX.US,D,20230127,000000,321,323.6699,319.58,321.45,1288678,0
+VRTX.US,D,20230130,000000,321.21,322.69,319.23,319.98,2261752,0
+VRTX.US,D,20230131,000000,319.98,325.19,319.98,323.1,1352959,0
+VRTX.US,D,20230201,000000,321.5,323.0999,312.58,317.27,1237652,0
+VRTX.US,D,20230202,000000,314.995,315.775,301.055,303.78,1943953,0
+VRTX.US,D,20230203,000000,304.56,306.4,300.75,301.02,1621432,0
+VRTX.US,D,20230206,000000,299.81,310.28,299.7234,304.87,1295580,0
+VRTX.US,D,20230207,000000,303.59,309.44,302.24,308.54,1300784,0
+VRTX.US,D,20230208,000000,302.98,303.11,293.0864,293.33,2168707,0
+VRTX.US,D,20230209,000000,293.1,295.52,289.58,291.6,1798662,0
+VRTX.US,D,20230210,000000,291.95,298.49,290.174,297.4,1342135,0
+VRTX.US,D,20230213,000000,295.53,300.99,295.53,299.18,1053320,0
+VRTX.US,D,20230214,000000,297.47,301.35,295,300.25,1190375,0
+VRTX.US,D,20230215,000000,299.06,299.57,294.075,298.75,899772,0
+VRTX.US,D,20230216,000000,296.17,298.39,291.49,292.04,1039388,0
+VRTX.US,D,20230217,000000,291.24,295.69,290,293.66,1278127,0
+VRTX.US,D,20230221,000000,290.76,295.84,290.76,292.48,1125525,0
+VRTX.US,D,20230222,000000,292.84,296.66,290,294.36,1010809,0
+VRTX.US,D,20230223,000000,293.91,296.26,290.7201,292.57,750706,0
+VRTX.US,D,20230224,000000,290.4,291.75,286.48,287.37,1085072,0
+VRTX.US,D,20230227,000000,286.615,290.05,285.31,287.4,856107,0
+VRTX.US,D,20230228,000000,286.22,291.56,285.6,290.29,1510455,0
+VRTX.US,D,20230301,000000,289.06,292.6,287.16,291.23,1056449,0
+VRTX.US,D,20230302,000000,290.1,293.145,289.565,290.76,766642,0
+VRTX.US,D,20230303,000000,290.52,291.2,287.51,290.51,1060275,0
+VRTX.US,D,20230306,000000,290,294,288.88,291.62,1026454,0
+VRTX.US,D,20230307,000000,291.85,291.85,285.27,286.58,1057913,0
+VRTX.US,D,20230308,000000,285.52,287.11,283.6,285.18,676724,0
+VRTX.US,D,20230309,000000,288.3,289.205,284.57,286.88,1000284,0
+VRTX.US,D,20230310,000000,286.58,296.395,285.92,287.24,1459286,0
+VRTX.US,D,20230313,000000,288.31,296.75,288.31,293.46,1355045,0
+VRTX.US,D,20230314,000000,293.81,295.56,290.71,295.25,1095220,0
+VRTX.US,D,20230315,000000,295.22,296.22,291.85,294.27,839070,0
+VRTX.US,D,20230316,000000,291.36,301.545,290.66,300.64,1120729,0
+VRTX.US,D,20230317,000000,300.17,301.23,293.4,295.77,1675984,0
+VRTX.US,D,20230320,000000,296.72,300.7399,296.09,298.95,767832,0
+VRTX.US,D,20230321,000000,301,303.44,299.64,302.66,1025553,0
+VRTX.US,D,20230322,000000,303.48,303.99,297.75,297.87,774662,0
+VRTX.US,D,20230323,000000,301.95,305.47,300.675,304.75,1312778,0
+VRTX.US,D,20230324,000000,305.38,315,302.87,314.39,2376855,0
+VRTX.US,D,20230327,000000,314.68,315.27,307.93,308.47,1114487,0
+VRTX.US,D,20230328,000000,310.75,313.33,309.43,313.25,1056846,0
+VRTX.US,D,20230329,000000,312.55,316.31,311.41,314.24,1185847,0
+VRTX.US,D,20230330,000000,314.75,315.56,310.9,312.16,781367,0
+VRTX.US,D,20230331,000000,313,315.38,312.1,315.07,1111143,0
+VRTX.US,D,20230403,000000,315,318,313.55,316.33,835086,0
+VRTX.US,D,20230404,000000,315.56,318.85,313.47,314.42,952183,0
+VRTX.US,D,20230405,000000,316.4,322.1,314.33,321.94,1126115,0
+VRTX.US,D,20230406,000000,321.41,324.65,321.13,321.66,912017,0
+VRTX.US,D,20230410,000000,320.48,323.45,318.02,323.24,665739,0
+VRTX.US,D,20230411,000000,324.17,324.97,321.4,324.83,649781,0
+VRTX.US,D,20230412,000000,324.36,327.98,323.98,326.37,988804,0
+VRTX.US,D,20230413,000000,326.97,334.09,326.01,333.35,1259455,0
+VRTX.US,D,20230414,000000,332.96,334.175,331.365,333.52,931003,0
+VRTX.US,D,20230417,000000,335,335,327.09,327.74,1044932,0
+VRTX.US,D,20230418,000000,327.995,328,323.38,325.15,957527,0
+VRTX.US,D,20230419,000000,326.79,330.145,325.19,328.45,796366,0
+VRTX.US,D,20230420,000000,326.79,330.47,326.68,329.15,812316,0
+VRTX.US,D,20230421,000000,330.89,335.28,330.25,331.09,925003,0
+VRTX.US,D,20230424,000000,331.05,333.855,329.84,332.84,597054,0
+VRTX.US,D,20230425,000000,334.5,336.25,331.18,331.93,842401,0
+VRTX.US,D,20230426,000000,326.5,327.23,316.43,323.3,1572707,0
+VRTX.US,D,20230427,000000,324.5,340.22,324.4974,339.37,2518646,0
+VRTX.US,D,20230428,000000,338.5,346.29,338.35,340.73,1455487,0
+VRTX.US,D,20230501,000000,340.22,345.69,339.78,345,1489026,0
+VRTX.US,D,20230502,000000,345,354.46,344.39,346.03,2002041,0
+VRTX.US,D,20230503,000000,349.28,352.23,342.34,346.36,1226436,0
+VRTX.US,D,20230504,000000,347.97,349.13,345.01,346.59,927893,0
+VRTX.US,D,20230505,000000,346.89,350.54,345.01,348.09,1119456,0
+VRTX.US,D,20230508,000000,347.62,347.93,340.79,344.09,707937,0
+VRTX.US,D,20230509,000000,343.29,346.49,342.66,344.83,871025,0
+VRTX.US,D,20230510,000000,348,352.47,346.17,350.04,1199237,0
+VRTX.US,D,20230511,000000,350.57,351.6,347.345,350.4,787630,0
+VRTX.US,D,20230512,000000,350.42,351.98,345.8,347.41,509235,0
+VRTX.US,D,20230515,000000,348,351.74,347.03,348.65,690999,0
+VRTX.US,D,20230516,000000,347.5,347.93,342.06,345.15,827989,0
+VRTX.US,D,20230517,000000,343.9,345.46,334.27,341.2,1073887,0
+VRTX.US,D,20230518,000000,341.1,341.1,336.35,339.46,1139535,0
+VRTX.US,D,20230519,000000,341.37,345.635,338.09,341.7,942837,0
+VRTX.US,D,20230522,000000,344.06,346,337.95,339.97,961754,0
+VRTX.US,D,20230523,000000,340.5,340.5,332.08,333.51,1381520,0
+VRTX.US,D,20230524,000000,335.77,336.57,331.05,333.85,1154068,0
+VRTX.US,D,20230525,000000,330.92,333.99,327.59,332.63,1368467,0
+VRTX.US,D,20230526,000000,328.99,331.78,325.82,329.99,1850547,0
+VRTX.US,D,20230530,000000,329.82,330.07,321.615,325.3,1888327,0
+VRTX.US,D,20230531,000000,327.13,328.65,321.7,323.57,5592332,0
+VRTX.US,D,20230601,000000,324.47,324.575,320.01,323.62,1342900,0
+VRTX.US,D,20230602,000000,323,334.53,322.245,333.78,1572791,0
+VRTX.US,D,20230605,000000,334,335.24,332,334.42,1044544,0
+VRTX.US,D,20230606,000000,337.98,337.98,328.85,330.41,1089078,0
+VRTX.US,D,20230607,000000,329.13,332,324.04,324.65,1139749,0
+VRTX.US,D,20230608,000000,324,334.075,323.02,332.58,1447185,0
+VRTX.US,D,20230609,000000,333.52,335,328.61,334.11,1066208,0
+VRTX.US,D,20230612,000000,335.91,341.08,331.87,340.6,1417155,0
+VRTX.US,D,20230613,000000,340.87,344.4,339.205,342.1,986412,0
+VRTX.US,D,20230614,000000,342.63,342.63,338.2001,340.96,835879,0
+VRTX.US,D,20230615,000000,344.2,349.79,341.19,349.08,1230875,0
+VRTX.US,D,20230616,000000,350,352.19,347.01,347.89,2614528,0
+VRTX.US,D,20230620,000000,350.39,350.39,342.3,342.69,1352296,0
+VRTX.US,D,20230621,000000,343.58,345.84,341.25,343.28,1239562,0
+VRTX.US,D,20230622,000000,344.08,348.59,342.03,348.16,1265589,0
+VRTX.US,D,20230623,000000,346.77,347.88,342.45,347,1370563,0
+VRTX.US,D,20230626,000000,344.795,351.93,341.9,347.45,1464384,0
+VRTX.US,D,20230627,000000,348.05,350.08,342.63,347.12,1258051,0
+VRTX.US,D,20230628,000000,348,351.9399,345.03,350.78,1045285,0
+VRTX.US,D,20230629,000000,349.91,352.77,347.7,348.18,1050989,0
+VRTX.US,D,20230630,000000,349.86,354.94,349.57,351.91,1453335,0
+VRTX.US,D,20230703,000000,348.77,348.84,343.845,347.57,688820,0
+VRTX.US,D,20230705,000000,347.57,349.99,343.11,348.32,854294,0
+VRTX.US,D,20230706,000000,347,347.92,344.52,345.76,829747,0
+VRTX.US,D,20230707,000000,345.66,345.66,335.82,338.18,1268519,0
+VRTX.US,D,20230710,000000,339.02,346.69,339.02,344.46,1008993,0
+VRTX.US,D,20230711,000000,342.63,344.79,340.02,341.74,939960,0
+VRTX.US,D,20230712,000000,342.78,347.625,341.91,346.06,795780,0
+VRTX.US,D,20230713,000000,347.53,349.97,346.09,349.02,756417,0
+VRTX.US,D,20230714,000000,348.84,353.4,348.18,352.74,961397,0
+VRTX.US,D,20230717,000000,351.74,359.34,351.6301,357.98,1244694,0
+VRTX.US,D,20230718,000000,356.32,359.33,353.49,358.98,935478,0
+VRTX.US,D,20230719,000000,360,365.53,358.45,358.57,1000159,0
+VRTX.US,D,20230720,000000,360.7,365.56,360.27,361.82,1128081,0
+VRTX.US,D,20230721,000000,364.93,366.9999,361.415,362.46,4433243,0
+VRTX.US,D,20230724,000000,361.82,362.86,355.71,357.05,1170463,0
+VRTX.US,D,20230725,000000,355,358.47,352.52,358.06,1359981,0
+VRTX.US,D,20230726,000000,356.26,356.26,349.54,351.91,1233257,0
+VRTX.US,D,20230727,000000,352.38,352.9,348.67,349.64,895570,0
+VRTX.US,D,20230728,000000,350.32,355.13,348.89,354.05,728167,0
+VRTX.US,D,20230731,000000,353.42,353.6,350.36,352.34,904415,0
+VRTX.US,D,20230801,000000,351.42,352.47,345.69,347.74,1422320,0
+VRTX.US,D,20230802,000000,350,360.98,344.235,358.4,2182993,0
+VRTX.US,D,20230803,000000,355,356.84,347.08,347.74,1177177,0
+VRTX.US,D,20230804,000000,347.74,348.94,340.2,340.48,1248317,0
+VRTX.US,D,20230807,000000,342.38,346.43,340.68,345.32,985976,0
+VRTX.US,D,20230808,000000,347.52,349.84,343.29,344.47,788161,0
+VRTX.US,D,20230809,000000,345.51,347.69,342.7,345.11,740456,0
+VRTX.US,D,20230810,000000,345.79,350.71,345.36,347.38,632661,0
+VRTX.US,D,20230811,000000,347.38,350.52,346.815,349.86,726027,0
+VRTX.US,D,20230814,000000,348.77,351.93,348,349.37,557843,0
+VRTX.US,D,20230815,000000,349.37,351.83,348.02,349.78,516942,0
+VRTX.US,D,20230816,000000,348.76,350.4234,342.635,343.41,649388,0
+VRTX.US,D,20230817,000000,344.21,345.63,342.275,343.87,889941,0
+VRTX.US,D,20230818,000000,343.4,347.44,342.418,344.82,803343,0
+VRTX.US,D,20230821,000000,344.77,351.23,344.44,350.74,1049773,0
+VRTX.US,D,20230822,000000,349.91,352.63,348.24,350.4,613868,0
+VRTX.US,D,20230823,000000,354,355.9,350.205,350.6,507031,0
+VRTX.US,D,20230824,000000,351.29,352.7664,346.56,346.77,704388,0
+VRTX.US,D,20230825,000000,347.94,350.87,345.36,350.06,697923,0
+VRTX.US,D,20230828,000000,352.41,353.1675,350.0001,351.6,552498,0
+VRTX.US,D,20230829,000000,350.46,353.18,349.11,351.26,882662,0
+VRTX.US,D,20230830,000000,353.17,354.6,349.89,350.76,640479,0
+VRTX.US,D,20230831,000000,349.85,350.66,346.565,348.34,1025982,0
+VRTX.US,D,20230901,000000,352.31,352.74,350.18,351.1,764169,0
+VRTX.US,D,20230905,000000,352.66,353.42,347.5,348.26,771140,0
+VRTX.US,D,20230906,000000,347.82,347.98,340.83,344.32,1148876,0
+VRTX.US,D,20230907,000000,345.78,348.56,343.74,343.96,1452584,0
+VRTX.US,D,20230908,000000,344.3,347.345,342.06,343.05,1275315,0
+VRTX.US,D,20230911,000000,343.42,348.845,343.045,347.22,725693,0
+VRTX.US,D,20230912,000000,348.27,348.99,345.36,346.55,642409,0
+VRTX.US,D,20230913,000000,345.53,349.51,345.53,346.84,739521,0
+VRTX.US,D,20230914,000000,347.49,351.21,346.56,349.415,775218,0
+VRTX.US,D,20230915,000000,351.26,352.745,348.07,348.9,1741581,0
+VRTX.US,D,20230918,000000,349.75,352.83,347.205,352,628333,0
+VRTX.US,D,20230919,000000,351,358.51,350.5,358.26,800768,0
+VRTX.US,D,20230920,000000,358.59,358.59,352.18,352.31,903947,0
+VRTX.US,D,20230921,000000,351.11,355.95,350.25,354.28,1061158,0
+VRTX.US,D,20230922,000000,351.76,355.25,348.4101,349.53,938793,0
+VRTX.US,D,20230925,000000,350,350.8,344.62,350.67,698146,0
+VRTX.US,D,20230926,000000,350,352.54,349.165,351.69,633698,0
+VRTX.US,D,20230927,000000,351.16,352.9078,347.52,349.65,860561,0
+VRTX.US,D,20230928,000000,351.14,354.52,350.625,352.5,578927,0
+VRTX.US,D,20230929,000000,351.94,354.18,347.26,347.74,896813,0
+VRTX.US,D,20231002,000000,346.76,348.07,342.62,347.83,750290,0
+VRTX.US,D,20231003,000000,345.28,347.79,341.85,345.15,784764,0
+VRTX.US,D,20231004,000000,346.72,353.7,345.1,352.97,895597,0
+VRTX.US,D,20231005,000000,353.38,355.77,351.23,355.14,670966,0
+VRTX.US,D,20231006,000000,354.61,362.9899,352.2498,360.62,1147970,0
+VRTX.US,D,20231009,000000,361.22,363.48,353.62,355.2,1429404,0
+VRTX.US,D,20231010,000000,354.46,362.4,352.625,360.57,966601,0
+VRTX.US,D,20231011,000000,361.46,365.27,359.14,365.25,1184670,0
+VRTX.US,D,20231012,000000,366.37,370.64,365.53,368,1303939,0
+VRTX.US,D,20231013,000000,368.57,372.78,367.18,371,1360686,0
+VRTX.US,D,20231016,000000,372.12,374.45,371.05,374,1767641,0
+VRTX.US,D,20231017,000000,373.25,375.93,372.575,373.5,1674504,0
+VRTX.US,D,20231018,000000,372.43,375.65,366.68,367.55,1516832,0
+VRTX.US,D,20231019,000000,367.55,369.67,361.7246,364.8,1514747,0
+VRTX.US,D,20231020,000000,365.72,367.48,361.59,361.86,1389443,0
+VRTX.US,D,20231023,000000,363.25,368.15,360.465,367.66,1566048,0
+VRTX.US,D,20231024,000000,365.93,371.02,364.58,369.38,997357,0
+VRTX.US,D,20231025,000000,369.21,370,360.91,363.04,958005,0
+VRTX.US,D,20231026,000000,362.03,365.66,360.02,361.28,942228,0
+VRTX.US,D,20231027,000000,360.61,362.3085,353.76,355.28,910755,0
+VRTX.US,D,20231030,000000,357.15,358.97,355.58,357.45,872381,0
+VRTX.US,D,20231031,000000,355.92,363.1,353.13,362.11,987826,0
+VRTX.US,D,20231101,000000,364.95,370.7073,363.22,369.33,1003561,0
+VRTX.US,D,20231102,000000,370.23,376.84,367.73,376.55,1138117,0
+VRTX.US,D,20231103,000000,379.64,381,375.85,376.2,1456926,0
+VRTX.US,D,20231106,000000,379.27,387.42,379.27,385.76,1998966,0
+VRTX.US,D,20231107,000000,377.38,385.48,370.18,378.25,1930351,0
+VRTX.US,D,20231108,000000,380.78,380.78,371.77,376.96,1276567,0
+VRTX.US,D,20231109,000000,377.33,377.74,367.0201,368.57,1207057,0
+VRTX.US,D,20231110,000000,372.79,375.88,369.57,373.65,1316049,0
+VRTX.US,D,20231113,000000,373.16,379.09,371.75,378.92,957372,0
+VRTX.US,D,20231114,000000,380.82,381.59,369.33,369.95,1578151,0
+VRTX.US,D,20231115,000000,369.92,370.07,348.54,349.34,3234868,0
+VRTX.US,D,20231116,000000,350.72,352.06,341.9,343,3094457,0
+VRTX.US,D,20231117,000000,346.26,351.62,342.64,350.5,2035393,0
+VRTX.US,D,20231120,000000,349.76,357.4099,349.3201,356.84,1520572,0
+VRTX.US,D,20231121,000000,357.9,358.205,351.32,354.78,1227065,0
+VRTX.US,D,20231122,000000,357.06,358.5,350.0269,353.23,913465,0
+VRTX.US,D,20231124,000000,354.95,355.41,350.44,353.04,658708,0
+VRTX.US,D,20231127,000000,353.95,354.45,349.16,350.19,1308575,0
+VRTX.US,D,20231128,000000,350.32,353.03,346.285,347.04,1154122,0
+VRTX.US,D,20231129,000000,347.5,353.6,346.68,351,1497318,0
+VRTX.US,D,20231130,000000,352.79,355.37,350.19,354.81,1636953,0
+VRTX.US,D,20231201,000000,355.11,356.71,350.225,351.16,1135104,0
+VRTX.US,D,20231204,000000,349,352.9,347.51,350.63,1469512,0
+VRTX.US,D,20231205,000000,350.06,355.1553,349.63,354.15,1113275,0
+VRTX.US,D,20231206,000000,355.28,356.33,351.11,353.46,1137711,0
+VRTX.US,D,20231207,000000,353.46,355.19,349.285,353.95,865264,0
+VRTX.US,D,20231208,000000,354,354.35,348.46,350.15,1394568,0
+VRTX.US,D,20231211,000000,352.58,357.52,351.4426,356.29,1255628,0
+VRTX.US,D,20231212,000000,360,361.8,355.66,357.73,972386,0
+VRTX.US,D,20231213,000000,373.5,406,372.7978,405.07,6222527,0
+VRTX.US,D,20231214,000000,404.1,406.855,396.15,406.6,3124912,0
+VRTX.US,D,20231215,000000,408.16,411.6,400.51,410.68,4074866,0
+VRTX.US,D,20231218,000000,411.74,413,400.23,404.65,1867348,0
+VRTX.US,D,20231219,000000,399.7,403.75,395.01,403.14,1595878,0
+VRTX.US,D,20231220,000000,404,405.99,400.08,400.25,909556,0
+VRTX.US,D,20231221,000000,404.11,404.301,398.219,400.63,818269,0
+VRTX.US,D,20231222,000000,403.59,406.91,402.35,405.25,804290,0
+VRTX.US,D,20231226,000000,406.97,408.515,404.48,407.66,531660,0
+VRTX.US,D,20231227,000000,408.65,409,405.589,408.05,594117,0
+VRTX.US,D,20231228,000000,411.26,412.57,409,409.27,735650,0
+VRTX.US,D,20231229,000000,409,409.615,406.07,406.89,727543,0
+VRTX.US,D,20240102,000000,405,412.26,403.43,410.91,1269594,0
+VRTX.US,D,20240103,000000,412.43,414.43,408.055,410.71,1026557,0
+VRTX.US,D,20240104,000000,411.11,418.71,411.11,416.15,1547401,0
+VRTX.US,D,20240105,000000,415.01,418.52,414.415,416.5,1000283,0
+VRTX.US,D,20240108,000000,416.07,419.28,412.85,419.12,1142395,0
+VRTX.US,D,20240109,000000,418.69,422,415.635,421.01,1106248,0
+VRTX.US,D,20240110,000000,419.89,424.55,418.5271,423.76,1192515,0
+VRTX.US,D,20240111,000000,422.72,431.1013,422.58,430.08,1593086,0
+VRTX.US,D,20240112,000000,432.49,434.85,431.1413,433.4,1183709,0
+VRTX.US,D,20240116,000000,431.78,438.03,430.46,437.49,1787149,0
+VRTX.US,D,20240117,000000,437.5,439.77,432.18,433.76,1407725,0
+VRTX.US,D,20240118,000000,431.59,434.88,425.41,432.98,1339239,0
+VRTX.US,D,20240119,000000,433.52,435.19,429.68,435.02,2586616,0
+VRTX.US,D,20240122,000000,437.64,443.82,437.64,440.11,1411437,0
+VRTX.US,D,20240123,000000,440.01,441.57,436.31,439.7,779886,0
+VRTX.US,D,20240124,000000,436.93,437.3856,424.34,427.56,1670882,0
+VRTX.US,D,20240125,000000,428.06,431.35,427.06,429.96,1230712,0
+VRTX.US,D,20240126,000000,431.03,432.19,428.14,430.17,944509,0
+VRTX.US,D,20240129,000000,431.33,436.11,429.35,435.82,1004169,0
+VRTX.US,D,20240130,000000,430,448.4,429.6889,446.08,3330077,0
+VRTX.US,D,20240131,000000,441.57,444.07,430.12,433.38,2755392,0
+VRTX.US,D,20240201,000000,434,435.91,431,433.87,1484716,0
+VRTX.US,D,20240202,000000,430,431.29,424.31,424.68,2181464,0
+VRTX.US,D,20240205,000000,424.99,430.93,421.9,428.89,1920031,0
+VRTX.US,D,20240206,000000,428.76,430.99,410.8,416.13,4503989,0
+VRTX.US,D,20240207,000000,416.74,426.7241,416.74,419.08,1989886,0
+VRTX.US,D,20240208,000000,420.28,424.4761,417.14,423.06,1407382,0
+VRTX.US,D,20240209,000000,425.96,425.96,419.51,422.91,1169486,0
+VRTX.US,D,20240212,000000,420.24,421.3,415.28,418.53,1368408,0
+VRTX.US,D,20240213,000000,417.36,419.4154,412.77,416.04,1163878,0
+VRTX.US,D,20240214,000000,418.38,420.45,414.26,417.88,1133192,0
+VRTX.US,D,20240215,000000,419.16,427.41,418.61,426.29,1473968,0
+VRTX.US,D,20240216,000000,427.04,427.04,420.97,422.2,1190380,0
+VRTX.US,D,20240220,000000,420.79,425,416.16,420.64,1056496,0
+VRTX.US,D,20240221,000000,421.77,424,414.8,419.63,916847,0
+VRTX.US,D,20240222,000000,419.85,429.805,419.85,426.78,1091862,0
+VRTX.US,D,20240223,000000,430,434.5,429.07,430.11,749859,0
+VRTX.US,D,20240226,000000,425.7,434.26,425.7,433.48,787961,0
+VRTX.US,D,20240227,000000,434.13,437,430.52,430.92,917364,0
+VRTX.US,D,20240228,000000,429.6,433.49,425.71,426.97,786555,0
+VRTX.US,D,20240229,000000,429.18,429.18,420.24,420.74,1849193,0
+VRTX.US,D,20240301,000000,423.2,433.67,422.95,432.76,1102273,0
+VRTX.US,D,20240304,000000,432.73,433.99,422.16,424.03,1121467,0
+VRTX.US,D,20240305,000000,424.87,425.49,414.0401,415.44,1124070,0
+VRTX.US,D,20240306,000000,414.23,418.22,410.46,411.85,1222513,0
+VRTX.US,D,20240307,000000,415.145,418.32,410.23,410.54,923326,0
+VRTX.US,D,20240308,000000,412.34,416.25,410.945,413.59,814943,0
+VRTX.US,D,20240311,000000,414,416.705,409.52,414.47,1263470,0
+VRTX.US,D,20240312,000000,413,416.11,409.02,412.45,888995,0
+VRTX.US,D,20240313,000000,414.46,415.92,410.39,413.2,764712,0
+VRTX.US,D,20240314,000000,414.01,414.98,407.081,408.77,1031358,0
+VRTX.US,D,20240315,000000,410.1,411.64,406.97,407.69,1905702,0
+VRTX.US,D,20240318,000000,410.49,415.5,409.245,411.38,926467,0
+VRTX.US,D,20240319,000000,412.51,415.7,411.1,415.2,859933,0
+VRTX.US,D,20240320,000000,414.33,414.51,409.0225,412.11,796425,0
+VRTX.US,D,20240321,000000,415.61,419.26,414,415.71,895298,0
+VRTX.US,D,20240322,000000,417.75,417.75,412.19,415.66,821734,0
+VRTX.US,D,20240325,000000,415.66,418.28,414.9698,416.03,732827,0
+VRTX.US,D,20240326,000000,417.38,419.55,414.86,418.46,952561,0
+VRTX.US,D,20240327,000000,420.3,420.42,412.65,417.32,905446,0
+VRTX.US,D,20240328,000000,419.48,420.67,415.06,418.01,1092126,0
+VRTX.US,D,20240401,000000,420.43,421.45,414.74,420.48,767752,0
+VRTX.US,D,20240402,000000,419,420.87,406.73,409.42,974829,0
+VRTX.US,D,20240403,000000,409.45,414.955,408.2461,408.81,728985,0
+VRTX.US,D,20240404,000000,412.64,412.64,403.15,404.01,957469,0
+VRTX.US,D,20240405,000000,404.29,409.93,400.83,406.67,695728,0
+VRTX.US,D,20240408,000000,403.45,404.6,399,404.22,751935,0
+VRTX.US,D,20240409,000000,406,406.45,399.3,404.48,727107,0
+VRTX.US,D,20240410,000000,399.89,401,394.81,397.58,1026680,0
+VRTX.US,D,20240411,000000,404.3,404.6899,398.85,400.23,1060331,0
+VRTX.US,D,20240412,000000,396.57,400.14,393.76,396.55,1200426,0
+VRTX.US,D,20240415,000000,400,402.4869,396.69,397.36,1373702,0
+VRTX.US,D,20240416,000000,396.88,398.49,392.81,394.17,695469,0
+VRTX.US,D,20240417,000000,394.94,398.1054,392.0325,393.1,881020,0
+VRTX.US,D,20240418,000000,394.19,396.14,391.01,393.48,949091,0
+VRTX.US,D,20240419,000000,394.72,396.98,391.25,394.47,1341985,0
+VRTX.US,D,20240422,000000,397.3,406.34,396,399.92,1393886,0
+VRTX.US,D,20240423,000000,404,406.86,403.47,404.91,1070343,0
+VRTX.US,D,20240424,000000,404.5,406.825,399.29,400.76,806473,0
+VRTX.US,D,20240425,000000,402.44,403.88,393,397.7,787700,0
+VRTX.US,D,20240426,000000,393.52,399.68,393.49,397.48,682467,0
+VRTX.US,D,20240429,000000,397.48,399.31,394.35,396.2,604570,0
+VRTX.US,D,20240430,000000,396.2,396.69,391.7,392.81,1727934,0
+VRTX.US,D,20240501,000000,392.81,406.95,392.47,402.14,1256483,0
+VRTX.US,D,20240502,000000,402.95,404.07,398.46,400.16,1051248,0
+VRTX.US,D,20240503,000000,401.5,405.665,397.59,401.08,1064066,0
+VRTX.US,D,20240506,000000,402.77,407.5899,401.02,402.5,1463611,0
+VRTX.US,D,20240507,000000,406.42,415.67,394.0323,410.24,1614092,0
+VRTX.US,D,20240508,000000,413.33,425.65,412.12,418.82,1651673,0
+VRTX.US,D,20240509,000000,419,421.18,416.03,418.99,676185,0
+VRTX.US,D,20240510,000000,420.67,423.32,417.5,422.78,1064604,0
+VRTX.US,D,20240513,000000,425.99,430.52,424.56,429.93,939753,0
+VRTX.US,D,20240514,000000,429.07,429.93,422.4401,428.59,935891,0
+VRTX.US,D,20240515,000000,430.93,439.26,428.62,437.49,1059443,0
+VRTX.US,D,20240516,000000,434.59,441.66,432.22,440.64,1215998,0
+VRTX.US,D,20240517,000000,442,446.1,440.345,445.21,1382490,0
+VRTX.US,D,20240520,000000,444.72,447.85,442.985,445.87,742237,0
+VRTX.US,D,20240521,000000,446,446.39,437.4601,442,1106759,0
+VRTX.US,D,20240522,000000,442.54,449.91,441.4,447.53,1084642,0
+VRTX.US,D,20240523,000000,449.58,453.71,446.67,450.8,1554896,0
+VRTX.US,D,20240524,000000,451.9,457.66,449.42,456.95,1050952,0
+VRTX.US,D,20240528,000000,454.79,454.79,445.22,446.88,1379608,0
+VRTX.US,D,20240529,000000,445.56,448.21,440.56,441.13,967463,0
+VRTX.US,D,20240530,000000,439.11,443.25,435.57,443.05,975367,0
+VRTX.US,D,20240531,000000,444.74,456.91,443.47,455.34,2362709,0
+VRTX.US,D,20240603,000000,455,471.39,453.73,470.18,1971176,0
+VRTX.US,D,20240604,000000,472.57,477.31,467.37,474.95,1112438,0
+VRTX.US,D,20240605,000000,475.26,484.45,474.16,483.04,1196706,0
+VRTX.US,D,20240606,000000,484.41,485.85,479.02,485.53,1263810,0
+VRTX.US,D,20240607,000000,484.45,486.425,480.1022,483.04,944440,0
+VRTX.US,D,20240610,000000,480.18,485.4,478.51,483.28,1253805,0
+VRTX.US,D,20240611,000000,481.82,483.23,478.38,481.53,882034,0
+VRTX.US,D,20240612,000000,478,481.71,473.505,475.79,1245007,0
+VRTX.US,D,20240613,000000,473.5,481.35,472.61,479.03,808498,0
+VRTX.US,D,20240614,000000,477.73,483.53,477.73,480.73,641768,0
+VRTX.US,D,20240617,000000,479.13,479.15,473.11,473.69,1190217,0
+VRTX.US,D,20240618,000000,473.4,476.37,466.51,467.28,1230804,0
+VRTX.US,D,20240620,000000,466.18,473.28,463.23,471.38,1409844,0
+VRTX.US,D,20240621,000000,464.39,472.56,464.39,468.71,2825832,0
+VRTX.US,D,20240624,000000,472.72,477.555,468.12,474.95,1188598,0
+VRTX.US,D,20240625,000000,478.3,483.9222,471.3101,473.82,1195842,0
+VRTX.US,D,20240626,000000,471.72,481.14,469.945,474,1272331,0
+VRTX.US,D,20240627,000000,476.77,477.84,472.11,472.51,959734,0
+VRTX.US,D,20240628,000000,473.21,477.31,467.67,468.72,3234634,0
+VRTX.US,D,20240701,000000,467.94,478.96,467.855,471.25,950626,0
+VRTX.US,D,20240702,000000,469.76,477.93,467.41,473.78,852595,0
+VRTX.US,D,20240703,000000,477.52,477.52,466.01,470.28,708683,0
+VRTX.US,D,20240705,000000,472.14,476.57,471.76,474.57,848818,0
+VRTX.US,D,20240708,000000,473,483,471.82,481.89,774585,0
+VRTX.US,D,20240709,000000,485,487.95,480.47,485.99,754018,0
+VRTX.US,D,20240710,000000,487.34,491.76,485.77,491.62,855061,0
+VRTX.US,D,20240711,000000,491.33,495.23,489.01,492.13,888494,0
+VRTX.US,D,20240712,000000,496.06,496.71,488.445,488.74,839838,0
+VRTX.US,D,20240715,000000,488.445,494.39,485.86,490.85,827658,0
+VRTX.US,D,20240716,000000,493.25,496.93,488.0912,488.98,813150,0
+VRTX.US,D,20240717,000000,489.95,493.49,478.78,488.37,1697385,0
+VRTX.US,D,20240718,000000,488.37,493.28,486.2,488.12,1473013,0
+VRTX.US,D,20240719,000000,490.73,495.79,489.07,491.57,1691755,0
+VRTX.US,D,20240722,000000,497,498.77,491.52,495.91,966173,0
+VRTX.US,D,20240723,000000,494.69,495.35,487.98,490.32,821275,0
+VRTX.US,D,20240724,000000,488.46,491.99,486.25,490.8,967464,0
+VRTX.US,D,20240725,000000,494,503.99,490.7,492.26,990474,0
+VRTX.US,D,20240726,000000,493.14,502.97,492.165,495.26,774126,0
+VRTX.US,D,20240729,000000,495.12,501.57,493.85,498.15,694587,0
+VRTX.US,D,20240730,000000,499.7,506.1499,498.6,502.6,1036515,0
+VRTX.US,D,20240731,000000,507.04,507.8,495.29,495.72,1351619,0
+VRTX.US,D,20240801,000000,495.85,510.635,495.85,505.78,1893044,0
+VRTX.US,D,20240802,000000,491.5,508.65,491,494.46,1554817,0
+VRTX.US,D,20240805,000000,469.56,483.81,463.38,476.91,2231420,0
+VRTX.US,D,20240806,000000,474.01,481.7,472.8,474.29,1626394,0
+VRTX.US,D,20240807,000000,476.75,477.9,465.45,465.89,1650242,0
+VRTX.US,D,20240808,000000,466.29,472.66,463.82,465.96,1545062,0
+VRTX.US,D,20240809,000000,465.05,469.43,462.13,468.45,791680,0
+VRTX.US,D,20240812,000000,466.96,467.55,462.28,464.51,828404,0
+VRTX.US,D,20240813,000000,463.49,469.27,458.04,467.59,1141527,0
+VRTX.US,D,20240814,000000,464.55,471.96,463.51,471.44,1068139,0
+VRTX.US,D,20240815,000000,471.44,475.29,468.6598,472,1307215,0
+VRTX.US,D,20240816,000000,474.03,477.67,469.91,477.37,1181337,0
+VRTX.US,D,20240819,000000,477.01,488.39,476,488.05,895898,0
+VRTX.US,D,20240820,000000,488.72,491.1239,483.53,487.37,921816,0
+VRTX.US,D,20240821,000000,489.27,491.8797,485.97,486.11,810296,0
+VRTX.US,D,20240822,000000,486.47,488.44,479.71,479.89,1112379,0
+VRTX.US,D,20240823,000000,482.39,486.77,481.19,481.24,999698,0
+VRTX.US,D,20240826,000000,481.98,485,481.46,482.64,877660,0
+VRTX.US,D,20240827,000000,482.76,483.45,476.38,480.3,1062192,0
+VRTX.US,D,20240828,000000,481.89,493.94,480.045,489.73,942358,0
+VRTX.US,D,20240829,000000,491.19,497.5,487.93,493.35,706711,0
+VRTX.US,D,20240830,000000,495.67,500.25,492.29,495.89,1809680,0
+VRTX.US,D,20240903,000000,492.65,493,474.58,475.7,1783073,0
+VRTX.US,D,20240904,000000,476.82,480.14,472.83,478.57,872268,0
+VRTX.US,D,20240905,000000,477.73,477.73,463.41,468.57,832973,0
+VRTX.US,D,20240906,000000,467.92,471.89,463.04,468,1090355,0
+VRTX.US,D,20240909,000000,472.23,473.68,468.965,471.11,775633,0
+VRTX.US,D,20240910,000000,471.53,473.105,466.03,470.78,720096,0
+VRTX.US,D,20240911,000000,469.07,476.11,460.69,474.74,947550,0
+VRTX.US,D,20240912,000000,474.74,479.51,468.46,478.65,738368,0
+VRTX.US,D,20240913,000000,480,486.06,478.75,485.37,700870,0
+VRTX.US,D,20240916,000000,490,490.15,483.95,489.43,695534,0
+VRTX.US,D,20240917,000000,486.42,487.2301,477.17,481.26,1266239,0
+VRTX.US,D,20240918,000000,483.78,483.78,473.75,474.16,868204,0
+VRTX.US,D,20240919,000000,477.7,483.975,476.2678,477.9,939955,0
+VRTX.US,D,20240920,000000,474.36,474.9299,463.81,464.92,2238743,0
+VRTX.US,D,20240923,000000,464.92,465.75,458.55,460,975049,0
+VRTX.US,D,20240924,000000,459.59,466.085,456.07,462.99,1416447,0
+VRTX.US,D,20240925,000000,463.09,464.88,458.535,461.76,778341,0
+VRTX.US,D,20240926,000000,462.08,465.32,458.1,463.15,948180,0
+VRTX.US,D,20240927,000000,466.01,467.5655,461.49,462.88,710761,0
+VRTX.US,D,20240930,000000,463.16,467.57,461.4101,465.08,807962,0
+VRTX.US,D,20241001,000000,472,472.31,461.36,469.76,1128879,0
+VRTX.US,D,20241002,000000,462.6,468.07,460.55,462.14,897239,0
+VRTX.US,D,20241003,000000,460,462.13,452.26,453.55,992854,0
+VRTX.US,D,20241004,000000,454.98,458.14,452.62,455.31,781799,0
+VRTX.US,D,20241007,000000,454.17,454.36,447.7,448.6,914059,0
+VRTX.US,D,20241008,000000,452.03,459.87,451.1091,458.94,1315495,0
+VRTX.US,D,20241009,000000,460,468.16,456.16,467.97,1007042,0
+VRTX.US,D,20241010,000000,467.49,477,464.8455,476.15,1083365,0
+VRTX.US,D,20241011,000000,478.53,482.89,475.87,481.71,940274,0
+VRTX.US,D,20241014,000000,481.64,487.09,478.9,484.82,743902,0
+VRTX.US,D,20241015,000000,487.01,488,480.79,484.3,1250974,0
+VRTX.US,D,20241016,000000,480.82,488.48,480.7,487.25,725082,0
+VRTX.US,D,20241017,000000,490,499.09,487.9614,498.73,1018894,0
+VRTX.US,D,20241018,000000,498.3,498.63,480.79,483,2260056,0
+VRTX.US,D,20241021,000000,480.17,487.88,477.66,478.09,689638,0
+VRTX.US,D,20241022,000000,479.43,482.87,473.58,474.91,1132762,0
+VRTX.US,D,20241023,000000,474.47,477.47,464.78,470.05,991373,0
+VRTX.US,D,20241024,000000,473.35,477.8399,471.87,471.91,674034,0
+VRTX.US,D,20241025,000000,477.2,480.41,475.0458,477.7,1019702,0
+VRTX.US,D,20241028,000000,477.95,478.315,474.685,476.37,501452,0
+VRTX.US,D,20241029,000000,476.33,478.06,469.62,470.36,999658,0
+VRTX.US,D,20241030,000000,470.44,475.46,468.47,475.08,721967,0
+VRTX.US,D,20241031,000000,471.58,477.695,468.98,475.98,1376037,0
+VRTX.US,D,20241101,000000,471.06,475.73,463.1446,471.12,1352751,0
+VRTX.US,D,20241104,000000,473.91,475.48,468.77,472.8,1247982,0
+VRTX.US,D,20241105,000000,483,503.205,474.0001,499.88,1723251,0
+VRTX.US,D,20241106,000000,505.35,506.65,485.29,493.64,1648744,0
+VRTX.US,D,20241107,000000,493.7,504.31,486.64,502.45,992325,0
+VRTX.US,D,20241108,000000,507.17,519.88,504.94,516.74,1259505,0
+VRTX.US,D,20241111,000000,518.27,518.35,500.13,501.72,1335553,0
+VRTX.US,D,20241112,000000,503,508.035,489.02,490,1364593,0
+VRTX.US,D,20241113,000000,491.34,498.25,491.03,494.61,1079483,0
+VRTX.US,D,20241114,000000,495.62,496.33,483.55,483.96,1231557,0
+VRTX.US,D,20241115,000000,478.56,479.935,458.1,465.7,2581391,0
+VRTX.US,D,20241118,000000,465.19,468.875,458.05,467.01,1129334,0
+VRTX.US,D,20241119,000000,462.8,463.9,447.14,448.01,2192552,0
+VRTX.US,D,20241120,000000,448.46,451.7625,445.3839,451.23,1651184,0
+VRTX.US,D,20241121,000000,454.24,455.43,445,450.37,1507791,0
+VRTX.US,D,20241122,000000,454.3,457.54,449.0401,450.97,1270384,0
+VRTX.US,D,20241125,000000,456.58,462.95,455.825,461.71,2168316,0
+VRTX.US,D,20241126,000000,464,467.96,459.07,467.07,1327768,0
+VRTX.US,D,20241127,000000,464.81,470.4245,462.01,464.56,1006928,0
+VRTX.US,D,20241129,000000,463.6,470.9299,462.33,468.13,770568,0
+VRTX.US,D,20241202,000000,467.48,468.19,463.05,465.73,960021,0
+VRTX.US,D,20241203,000000,462.86,468.51,455.01,456.97,1181804,0
+VRTX.US,D,20241204,000000,454.72,464.87,450,463.98,1220618,0
+VRTX.US,D,20241205,000000,461.35,467.06,457.96,459.92,1183850,0
+VRTX.US,D,20241206,000000,458.06,465.905,456.86,462.1,1115377,0
+VRTX.US,D,20241209,000000,467.33,476.02,467,473.98,1260636,0
+VRTX.US,D,20241210,000000,473.3,476.458,465.12,469.22,865214,0
+VRTX.US,D,20241211,000000,472.31,472.33,460.7385,468.29,1043840,0
+VRTX.US,D,20241212,000000,466.52,470.25,460.05,464.12,958587,0
+VRTX.US,D,20241213,000000,462.33,466.7137,459.79,463.73,1097110,0
+VRTX.US,D,20241216,000000,463.37,470.08,462.125,468.09,1511252,0
+VRTX.US,D,20241217,000000,468.07,474.185,465.62,469.24,1304829,0
+VRTX.US,D,20241218,000000,467.06,471.05,445.87,447.5,1761042,0
+VRTX.US,D,20241219,000000,391,404.04,377.85,396.64,8208717,0
+VRTX.US,D,20241220,000000,395.72,401.31,386.49,397.27,6203131,0
+VRTX.US,D,20241223,000000,391.87,405.93,390.915,405.27,2204467,0
+VRTX.US,D,20241224,000000,401.53,410.68,401.27,408.18,1468555,0
+VRTX.US,D,20241226,000000,407.2,411.29,406.02,410.65,1191539,0
+VRTX.US,D,20241227,000000,405.26,410.98,404.49,408.76,1373494,0
+VRTX.US,D,20241230,000000,404.54,407.35,399.06,399.35,1455983,0
+VRTX.US,D,20241231,000000,399.63,404.99,399.63,402.7,1048120,0
+VRTX.US,D,20250102,000000,403.14,409.5975,402.72,405.76,1277867,0
+VRTX.US,D,20250103,000000,407.57,411.65,406.4,407.11,1087154,0
+VRTX.US,D,20250106,000000,401.31,404.74,399,402.49,2176538,0
+VRTX.US,D,20250107,000000,402.995,410.81,401.54,408.32,1679927,0
+VRTX.US,D,20250108,000000,410.71,412.36,407.24,412.11,1173858,0
+VRTX.US,D,20250110,000000,406.17,413.52,405.17,409.56,1687867,0
+VRTX.US,D,20250113,000000,408,416.55,397.245,413.37,1859728,0
+VRTX.US,D,20250114,000000,411.94,414.5,408.02,411.66,1376367,0
+VRTX.US,D,20250115,000000,415.13,425.49,415.13,424.26,1722228,0
+VRTX.US,D,20250116,000000,423.41,424.5826,415.15,416.96,1226092,0
+VRTX.US,D,20250117,000000,422.73,428.25,419.27,422,1773554,0
+VRTX.US,D,20250121,000000,427.94,430.53,423.49,427.89,1561126,0
+VRTX.US,D,20250122,000000,427.89,432.6,424.65,428,1215748,0
+VRTX.US,D,20250123,000000,429.25,442.89,424.54,439.73,1658390,0
+VRTX.US,D,20250124,000000,438.73,442.66,436.605,439.62,1647884,0
+VRTX.US,D,20250127,000000,436.72,447.72,435.3301,443.88,1613622,0
+VRTX.US,D,20250128,000000,443.88,446.98,438.01,440.68,1159684,0
+VRTX.US,D,20250129,000000,437.74,442.915,430.81,441.52,1026507,0
+VRTX.US,D,20250130,000000,443.56,444.275,435,438.4,1167337,0
+VRTX.US,D,20250131,000000,454.17,472.04,447.2,461.68,3648821,0
+VRTX.US,D,20250203,000000,463.36,473.07,458.735,470.37,2189246,0
+VRTX.US,D,20250204,000000,468.04,482.74,467.3,482.28,2029543,0
+VRTX.US,D,20250205,000000,484.5,491.805,481.695,488.44,1558001,0
+VRTX.US,D,20250206,000000,487.79,488.43,478.8101,481.16,1010848,0
+VRTX.US,D,20250207,000000,478.98,480.47,468.7,469.32,1192355,0
+VRTX.US,D,20250210,000000,470.58,471.94,464.01,469.97,1759598,0
+VRTX.US,D,20250211,000000,459.83,468.19,452.49,455.22,1561257,0
+VRTX.US,D,20250212,000000,451.83,455.6648,446,453.2,1137957,0
+VRTX.US,D,20250213,000000,454.45,465.68,450.6,462.58,1350284,0
+VRTX.US,D,20250214,000000,462.5,469.55,457.36,459,995204,0
+VRTX.US,D,20250218,000000,455.06,467.8599,451.99,462.11,1405517,0
+VRTX.US,D,20250219,000000,463.12,472.12,461.91,471.76,1454686,0
+VRTX.US,D,20250220,000000,474.01,481.18,472.8,480.33,1576519,0
+VRTX.US,D,20250221,000000,481.36,487.38,479.69,484.24,1444082,0
+VRTX.US,D,20250224,000000,482.84,487.5,479.05,481.65,1245588,0
+VRTX.US,D,20250225,000000,480.95,486.14,476.26,480.35,1199568,0
+VRTX.US,D,20250226,000000,479.93,484.98,474.24,479.1,823601,0
+VRTX.US,D,20250227,000000,475.34,486.07,473.51,474.5,1054200,0
+VRTX.US,D,20250228,000000,479.9,484.98,474.01,479.79,2470731,0
+VRTX.US,D,20250303,000000,477.82,490.65,477.73,483.31,1282846,0
+VRTX.US,D,20250304,000000,485.49,490.7,480.11,486.22,1195957,0
+VRTX.US,D,20250305,000000,485.25,495.54,483.54,491.64,1147351,0
+VRTX.US,D,20250306,000000,490.15,491.62,479.78,485.72,1325410,0
+VRTX.US,D,20250307,000000,485.71,492.34,482.82,488.29,1198359,0
+VRTX.US,D,20250310,000000,483.39,503.89,480.38,500.01,1796715,0
+VRTX.US,D,20250311,000000,496.86,497.4964,480.28,488.34,1389925,0
+VRTX.US,D,20250312,000000,486.3,496.64,483.09,495.42,1368972,0
+VRTX.US,D,20250313,000000,493.79,512.75,488,502.92,1699817,0
+VRTX.US,D,20250314,000000,507,519.68,502.26,504.77,1386928,0
+VRTX.US,D,20250317,000000,505.2,517.2,504,513.76,1108941,0
+VRTX.US,D,20250318,000000,513.075,516.5,508.52,512.23,1335442,0
+VRTX.US,D,20250319,000000,512.01,514.82,505,512.52,1124158,0
+VRTX.US,D,20250320,000000,509.99,515.67,505.49,510.18,1064713,0
+VRTX.US,D,20250321,000000,505.42,510.08,501.07,503.2,2280547,0
+VRTX.US,D,20250324,000000,505,513.975,501,511.74,1237637,0
+VRTX.US,D,20250325,000000,511.78,512.71,503.985,509.04,1006610,0
+VRTX.US,D,20250326,000000,504.87,508.64,497.78,500.28,1328812,0
+VRTX.US,D,20250327,000000,498.59,506.54,498.59,502.55,1233885,0
+VRTX.US,D,20250328,000000,504.79,504.79,491.37,492.69,1281012,0
+VRTX.US,D,20250331,000000,487.125,487.125,471.5,484.82,2231875,0
+VRTX.US,D,20250401,000000,486.27,491.93,480.95,484.74,1249536,0
+VRTX.US,D,20250402,000000,481.64,487.925,480.415,483.49,988397,0
+VRTX.US,D,20250403,000000,480.01,494.485,480.01,484.01,2064214,0
+VRTX.US,D,20250404,000000,484.35,499.07,473.64,474.62,2884452,0
+VRTX.US,D,20250407,000000,465.93,481.74,448.14,474.56,2712648,0
+VRTX.US,D,20250408,000000,477.2,483.94,466.98,472.37,2391649,0
+VRTX.US,D,20250409,000000,460.02,487.15,452,482.3,3171701,0
+VRTX.US,D,20250410,000000,478.99,480,455.685,475.49,2252515,0
+VRTX.US,D,20250411,000000,477.11,486.97,468.3,484.22,1574307,0
+VRTX.US,D,20250414,000000,487.01,498.6399,484.2,495.83,1362389,0
+VRTX.US,D,20250415,000000,499,501.91,493.12,500.49,1031054,0
+VRTX.US,D,20250416,000000,500.97,502.22,483.43,485.89,1391451,0
+VRTX.US,D,20250417,000000,492.23,492.23,485.08,489.1,1205470,0
+VRTX.US,D,20250421,000000,488,490.83,472.9,477.52,1176467,0
+VRTX.US,D,20250422,000000,483.83,491.8,480.5639,490.47,1131506,0
+VRTX.US,D,20250423,000000,488.27,498.41,484.965,492.42,1247306,0
+VRTX.US,D,20250424,000000,492.42,494.1,486.65,492.47,1369113,0
+VRTX.US,D,20250425,000000,492.54,494.92,484.5,493.84,1561559,0
+VRTX.US,D,20250428,000000,495.4,498.65,490.37,496.49,1503471,0
+VRTX.US,D,20250429,000000,494.26,506.96,490.85,503.5,1254969,0
+VRTX.US,D,20250430,000000,500.79,510.77,497.34,509.5,1445874,0
+VRTX.US,D,20250501,000000,507,507.75,498.205,498.86,1452279,0
+VRTX.US,D,20250502,000000,505.86,509,498.03,501.15,1653616,0
+VRTX.US,D,20250505,000000,501.45,505.61,498.02,500.19,1669638,0
+VRTX.US,D,20250506,000000,465.555,467.85,428.545,450.03,8000682,0
+VRTX.US,D,20250507,000000,447.52,449,432.29,434.82,3997462,0
+VRTX.US,D,20250508,000000,430.165,432.135,423.4,429.6,2940973,0
+VRTX.US,D,20250509,000000,430.22,434.93,424.8,424.99,1642317,0
+VRTX.US,D,20250512,000000,425.3,441.0999,423.2,439.37,2095350,0
+VRTX.US,D,20250513,000000,437.53,442.12,429.54,432,2645767,0
+VRTX.US,D,20250514,000000,432,433.41,416.6,421.16,2058665,0
+VRTX.US,D,20250515,000000,424.69,434.42,421.76,434.38,1935671,0
+VRTX.US,D,20250516,000000,435.3,438.95,429.94,438.65,1505319,0
+VRTX.US,D,20250519,000000,437.49,441.625,435.15,440.66,1182816,0
+VRTX.US,D,20250520,000000,442,448,440.81,447.18,1510647,0
+VRTX.US,D,20250521,000000,444.37,445.158,433.77,435.32,1427347,0
+VRTX.US,D,20250522,000000,435.76,437,429.55,434.03,1618291,0
+VRTX.US,D,20250523,000000,428.68,436.59,427.43,436,1427494,0
+VRTX.US,D,20250527,000000,437.335,447.47,437.335,446,2048372,0
+VRTX.US,D,20250528,000000,446.4,451.64,443.405,445.1,1209533,0
+VRTX.US,D,20250529,000000,444.99,449.22,442.755,447.09,882693,0
+VRTX.US,D,20250530,000000,447.64,447.99,439.37,442.05,2581744,0
+VRTX.US,D,20250602,000000,441.27,447.98,439.54,445.43,1179283,0
+VRTX.US,D,20250603,000000,444.3,449.845,439.5425,446.48,1683406,0
+VRTX.US,D,20250604,000000,448.04,453.87,445.84,445.85,840219,0
+VRTX.US,D,20250605,000000,445.01,447.485,437.45,443.82,1400553,0
+VRTX.US,D,20250606,000000,443.83,451.66,443.83,450.5,960500,0
+VRTX.US,D,20250609,000000,450.78,451.515,444.84,446.15,912586,0
+VRTX.US,D,20250610,000000,442.45,455.64,441.92,451.52,1286958,0
+VRTX.US,D,20250611,000000,451.3,460.33,450.1292,452.44,1016621,0
+VRTX.US,D,20250612,000000,453.19,460.06,451.94,460.06,1074625,0
+VRTX.US,D,20250613,000000,455.39,460.1,454,455.45,1021563,0
+VRTX.US,D,20250616,000000,456.38,457.23,448.71,450.91,1030124,0
+VRTX.US,D,20250617,000000,449.43,452.71,440.75,441.99,1363520,0
+VRTX.US,D,20250618,000000,443.41,451.63,440,448.4,1380456,0
+VRTX.US,D,20250620,000000,451.26,451.81,436.805,440.87,2167405,0
+VRTX.US,D,20250623,000000,441.69,445,439.5701,443.54,950068,0
+VRTX.US,D,20250624,000000,445,451.88,441,450.27,1068028,0
+VRTX.US,D,20250625,000000,450.48,451.08,442.76,445.82,1077249,0
+VRTX.US,D,20250626,000000,445.82,446.18,441.13,443.4,1169253,0
+VRTX.US,D,20250627,000000,442.99,446.62,440.5,441.3,3615487,0
+VRTX.US,D,20250630,000000,440.45,446.45,439.23,445.2,1114747,0
+VRTX.US,D,20250701,000000,445.5,456.97,443.49,452.16,1146672,0
+VRTX.US,D,20250702,000000,449.81,457.75,448,457.03,978365,0
+VRTX.US,D,20250703,000000,458.45,461.05,456.575,459.62,763957,0
+VRTX.US,D,20250707,000000,460,461.245,455.79,459.41,1589764,0
+VRTX.US,D,20250708,000000,457.73,470.3447,456.77,466.36,1103845,0
+VRTX.US,D,20250709,000000,468.09,479.34,466.7901,478.965,1044895,0
+VRTX.US,D,20250710,000000,477.675,484.5626,475.91,479.53,932755,0
+VRTX.US,D,20250711,000000,476.49,478.27,467.97,468.85,892841,0
+VRTX.US,D,20250714,000000,467.69,475.27,467,472.35,730162,0
+VRTX.US,D,20250715,000000,473,475.29,463.4,464.2,988192,0
+VRTX.US,D,20250716,000000,465.1,470.94,465.1,469.55,785466,0
+VRTX.US,D,20250717,000000,466.32,472.22,461.865,463.27,1252010,0
+VRTX.US,D,20250718,000000,467,467,458.14,459.81,975145,0
+VRTX.US,D,20250721,000000,459.81,462.31,456.83,458.49,801137,0
+VRTX.US,D,20250722,000000,461.03,470.8,458.88,470.13,1005498,0
+VRTX.US,D,20250723,000000,472.54,478.74,471.305,476.95,909314,0
+VRTX.US,D,20250724,000000,477.14,480,472.03,472.27,907940,0
+VRTX.US,D,20250725,000000,472.66,472.71,465.8414,469.65,1176917,0
+VRTX.US,D,20250728,000000,467.44,471,460.73,460.83,2107378,0
+VRTX.US,D,20250729,000000,464.33,468.98,460.55,468.41,1151428,0
+VRTX.US,D,20250730,000000,471.2,474.761,466.8,469.16,993276,0
+VRTX.US,D,20250731,000000,465.29,470.59,455.45,456.87,1480196,0
+VRTX.US,D,20250801,000000,457.39,464.225,453.51,462.13,1857348,0
+VRTX.US,D,20250804,000000,466.505,473.37,462.0575,472.27,2326770,0
+VRTX.US,D,20250805,000000,408.22,414.8799,373.19,374.98,10729396,0
+VRTX.US,D,20250806,000000,375.76,390.56,372.35,385.65,4726577,0
+VRTX.US,D,20250807,000000,385,388.3199,374.4544,375.63,3995538,0
+VRTX.US,D,20250808,000000,377.03,381,364.66,366.54,3680284,0
+VRTX.US,D,20250811,000000,362.97,380.2,362.5,374.46,2792708,0
+VRTX.US,D,20250812,000000,377.605,388.25,375,387.77,2044598,0
+VRTX.US,D,20250813,000000,391.46,396.72,386.7875,395.92,1913811,0
+VRTX.US,D,20250814,000000,393.68,395.589,388.71,390.3,1703775,0
+VRTX.US,D,20250815,000000,391.49,395.76,388.71,392.79,1408940,0
+VRTX.US,D,20250818,000000,392.8,395.61,389.205,389.88,1382510,0
+VRTX.US,D,20250819,000000,389.66,395.84,388.925,390.76,1700021,0
+VRTX.US,D,20250820,000000,392.42,400.94,391.945,394.36,1669746,0
+VRTX.US,D,20250821,000000,394.78,399,393.865,397.46,1852098,0
+VRTX.US,D,20250822,000000,400,403.58,394.32,395.12,1404020,0
+VRTX.US,D,20250825,000000,395.515,396.13,387.595,388.94,1175449,0
+VRTX.US,D,20250826,000000,387,390.54,383.64,387.18,1907306,0
+VRTX.US,D,20250827,000000,386.69,390.37,385.99,389.08,1911387,0
+VRTX.US,D,20250828,000000,389.24,392.45,388,392.05,1526147,0
+VRTX.US,D,20250829,000000,392.13,394.53,389.385,391.02,1310033,0
+VRTX.US,D,20250902,000000,391.02,401.555,390.51,401,1859382,0
+VRTX.US,D,20250903,000000,400.09,402.39,393.0501,396.62,1250915,0
+VRTX.US,D,20250904,000000,397.54,400.36,394.75,396.93,1053094,0
+VRTX.US,D,20250905,000000,397.87,402.74,393.43,396.12,1171303,0
+VRTX.US,D,20250908,000000,395.28,396,390.98,395.25,1365571,0
+VRTX.US,D,20250909,000000,395.01,397.31,391.715,396.48,946768,0
+VRTX.US,D,20250910,000000,396.17,396.86,387.19,388.55,1512767,0
+VRTX.US,D,20250911,000000,388.55,398.5,388.55,397.37,1330247,0
+VRTX.US,D,20250912,000000,394.68,396.83,393.17,394.53,978686,0
+VRTX.US,D,20250915,000000,393,398.29,391.93,393.21,1404793,0
+VRTX.US,D,20250916,000000,392.59,395.45,386.32,391.36,1698401,0
+VRTX.US,D,20250917,000000,392.94,396.31,386.44,387.15,2041392,0
+VRTX.US,D,20250918,000000,389.69,390.66,384.87,387.11,1979821,0
+VRTX.US,D,20250919,000000,388.6,389.46,382.6,383.12,3394221,0
+VRTX.US,D,20250922,000000,384.07,386.08,381.61,383.13,1484912,0
+VRTX.US,D,20250923,000000,381.59,383.5,376,379.72,1568917,0
+VRTX.US,D,20250924,000000,377.56,380.725,374.17,376.62,1530847,0
+VRTX.US,D,20250925,000000,383.2,387.48,377.02,381.87,2635422,0
+VRTX.US,D,20250926,000000,381.91,387.48,379.72,385.735,1838743,0
+VRTX.US,D,20250929,000000,386.88,399.1,384.394,395.31,2082433,0
+VRTX.US,D,20250930,000000,394.94,397.65,385.855,391.64,2260508,0
+VRTX.US,D,20251001,000000,393.62,407.5,392.495,404.21,1995641,0
+VRTX.US,D,20251002,000000,404.21,410.995,402.815,408.85,1642232,0
+VRTX.US,D,20251003,000000,411.72,411.91,403.04,403.3,1315986,0
+VRTX.US,D,20251006,000000,404.66,405.445,400.735,402.9,1191393,0
+VRTX.US,D,20251007,000000,402.84,413.288,400.86,410.28,1589483,0
+VRTX.US,D,20251008,000000,410.93,422.7255,410.02,421.15,1930626,0
+VRTX.US,D,20251009,000000,419.31,421.01,414.28,414.86,880586,0
+VRTX.US,D,20251010,000000,413.33,414.22,406.095,407.79,1148580,0
+VRTX.US,D,20251013,000000,404.21,409.4699,402.58,407.37,880933,0
+VRTX.US,D,20251014,000000,406.08,415.55,405.455,412.22,1048332,0
+VRTX.US,D,20251015,000000,412.17,413.57,407.05,407.9,1273273,0
+VRTX.US,D,20251016,000000,409.92,413.31,405.535,408.61,1314376,0
+VRTX.US,D,20251017,000000,407.36,419.37,406.76,416.81,1054386,0
+VRTX.US,D,20251020,000000,418.17,420.5,414.524,419.1,1083498,0
+VRTX.US,D,20251021,000000,417.57,426.97,417.57,426.27,1075953,0
+VRTX.US,D,20251022,000000,426.27,431.81,421.94,426.44,1697244,0
+VRTX.US,D,20251023,000000,427.85,432.76,421.26,422.63,1760904,0
+VRTX.US,D,20251024,000000,423.41,425.86,420.6,421.39,1004920,0
+VRTX.US,D,20251027,000000,422,423.605,418.76,420.17,1261917,0
+VRTX.US,D,20251028,000000,418,422.57,417.365,422.39,1219402,0
+VRTX.US,D,20251029,000000,418.02,422.98,415.77,417.21,1325187,0
+VRTX.US,D,20251030,000000,417.19,422.95,415,419.89,1234430,0
+VRTX.US,D,20251031,000000,416.28,426.96,415.76,425.57,1499268,0
+VRTX.US,D,20251103,000000,428.48,430.1,418.6,426,1939051,0
+VRTX.US,D,20251104,000000,418.55,430.71,403.16,421.67,2365549,0
+VRTX.US,D,20251105,000000,417.7,427.18,410.45,417,1421053,0
+VRTX.US,D,20251106,000000,414.1,424.25,410.29,416.25,1332003,0
+VRTX.US,D,20251107,000000,415.61,416.275,406.6734,409.47,1357940,0
+VRTX.US,D,20251110,000000,412.38,422.23,410.5,421.2,1494401,0
+VRTX.US,D,20251111,000000,423.3,429.48,417.12,429.22,990097,0
+VRTX.US,D,20251112,000000,429.69,435.94,425.4571,434.19,1365360,0
+VRTX.US,D,20251113,000000,434.015,441.23,430.66,434.52,1560129,0
+VRTX.US,D,20251114,000000,440.02,442.22,433.67,437.15,1264988,0
+VRTX.US,D,20251117,000000,436.99,439.99,432.24,434.02,1304724,0
+VRTX.US,D,20251118,000000,434,437.79,430.15,435.52,1084330,0
+VRTX.US,D,20251119,000000,434.36,434.93,418.53,421.03,1545529,0
+VRTX.US,D,20251120,000000,420.84,431.13,420,422.32,1189330,0
+VRTX.US,D,20251121,000000,423.13,435.85,421.87,426.76,1917729,0
+VRTX.US,D,20251124,000000,426.23,432.545,423.87,424,2222954,0
+VRTX.US,D,20251125,000000,425.92,431.4999,424.12,429.82,1550242,0
+VRTX.US,D,20251126,000000,432.43,433.32,428.07,432.17,1152077,0
+VRTX.US,D,20251128,000000,434.67,434.67,429.07,433.61,727908,0
+VRTX.US,D,20251201,000000,431.92,434,423.455,425.6,1174298,0
+VRTX.US,D,20251202,000000,427.335,435.2,424.06,433.15,1399828,0
+VRTX.US,D,20251203,000000,440.31,463.85,439.35,463.13,2542611,0
+VRTX.US,D,20251204,000000,462,463.7,453.54,457.36,1518932,0
+VRTX.US,D,20251205,000000,457.78,462,454.455,455.48,911424,0
+VRTX.US,D,20251208,000000,455.65,457.17,439.8,442.04,1504581,0
+VRTX.US,D,20251209,000000,442.55,448.28,436.49,437.01,989612,0
+VRTX.US,D,20251210,000000,438.81,446.28,433.81,444.64,999755,0
+VRTX.US,D,20251211,000000,445.65,448.33,442.0702,445.93,1178366,0
+VRTX.US,D,20251212,000000,444.81,455.9999,444.81,452.04,1621663,0
+VRTX.US,D,20251215,000000,454.28,456.46,449.475,455.71,1337358,0
+VRTX.US,D,20251216,000000,455.71,459.05,452.83,454.96,1258691,0
+VRTX.US,D,20251217,000000,453.83,456.05,447.31,449.52,1349824,0
+VRTX.US,D,20251218,000000,449.74,452.63,445.41,447.38,1056928,0
+VRTX.US,D,20251219,000000,446.86,460.4,445.51,456.2,5558133,0
+VRTX.US,D,20251222,000000,454.34,460.94,453.03,460.31,919586,0
+VRTX.US,D,20251223,000000,460.44,461.49,457.04,459.21,768534,0
+VRTX.US,D,20251224,000000,459.39,464.44,459.08,462.99,310231,0
+VRTX.US,D,20251226,000000,462.67,463.65,460.86,462.9,388095,0
+VRTX.US,D,20251229,000000,463,463.55,457.45,459.78,628247,0
+VRTX.US,D,20251230,000000,456.83,458.36,453.4,453.74,686179,0
+VRTX.US,D,20251231,000000,451.75,455.92,451.75,453.36,692988,0
+VRTX.US,D,20260102,000000,454.34,455.9899,448.52,452.13,825333,0
+VRTX.US,D,20260105,000000,448.83,450.72,443.12,448.8,931443,0
+VRTX.US,D,20260106,000000,454.85,471.28,453.69,468.38,2078373,0
+VRTX.US,D,20260107,000000,469.125,487.52,467.4555,484.15,1723842,0
+VRTX.US,D,20260108,000000,481.505,485.69,465.28,469.68,2115157,0
+VRTX.US,D,20260109,000000,467.73,475.33,463.39,463.86,1700271,0
+VRTX.US,D,20260112,000000,461.07,464.59,454.54,460.59,1350714,0
+VRTX.US,D,20260113,000000,460.22,462.42,452.91,454.67,1346146,0
+VRTX.US,D,20260114,000000,454.58,455.03,446.01,449.53,1295520,0
+VRTX.US,D,20260115,000000,448.79,450.44,436.69,438.92,1215021,0
+VRTX.US,D,20260116,000000,440.46,445.77,437.46,441.36,2047432,0
+VRTX.US,D,20260120,000000,435.41,442.38,429,442.08,1811384,0
+VRTX.US,D,20260121,000000,440.54,465.145,439.91,461.14,2289638,0
+VRTX.US,D,20260122,000000,463.74,472.58,458.31,467.35,1535068,0
+VRTX.US,D,20260123,000000,465.23,470.34,462.735,468.41,1330042,0
+VRTX.US,D,20260126,000000,470.79,479.095,468.43,476.84,1668198,0
+VRTX.US,D,20260127,000000,476.8,485,470.49,474.17,1631944,0
+VRTX.US,D,20260128,000000,474.09,479.5,469.5,477.91,1089266,0
+VRTX.US,D,20260129,000000,479.03,484.35,473.86,475.68,1498282,0
+VRTX.US,D,20260130,000000,471.18,475.67,468,469.9,1190465,0
+VRTX.US,D,20260202,000000,466.79,473.74,464.01,472.01,759711,0
+VRTX.US,D,20260203,000000,468.8,476.83,461.525,465.61,1051140,0
+VRTX.US,D,20260204,000000,470.49,478.72,467.1,470.52,1362563,0
+VRTX.US,D,20260205,000000,473.9,478,457.74,458.81,1673029,0
+VRTX.US,D,20260206,000000,459.69,478.28,459,477.92,1621655,0
+VRTX.US,D,20260209,000000,476.97,478.54,467.98,470.87,1794837,0
+VRTX.US,D,20260210,000000,469.83,474.57,462.24,463.48,2127907,0
+VRTX.US,D,20260211,000000,460.43,464.73,454.4,461.24,1845927,0
+VRTX.US,D,20260212,000000,462,469,460,465.02,1818938,0
+VRTX.US,D,20260213,000000,471.645,503.875,471.645,491.47,2918342,0
+VRTX.US,D,20260217,000000,489.46,494.05,473.45,477.32,1721420,0
+VRTX.US,D,20260218,000000,473.68,477.72,466.45,470.25,1662641,0
diff --git a/daily/us/nasdaq stocks/3/vs.us.txt b/daily/us/nasdaq stocks/3/vs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13565f5810999aadb81fa26dd51e2ca05a505148
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vs.us.txt	
@@ -0,0 +1,1278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VS.US,D,20210119,000000,1924.8,2042.26,1843.2,1929.6,632.43750316219,0
+VS.US,D,20210120,000000,1920,1932,1777.2,1903.2,142.25000071125,0
+VS.US,D,20210121,000000,1900.8,1970.4,1879.2,1927.2,184.61250092306,0
+VS.US,D,20210122,000000,1994.4,2100,1946.4,2073.6,284.60416808969,0
+VS.US,D,20210125,000000,2136,2160,1948.8,1980,230.62500115312,0
+VS.US,D,20210126,000000,1920,1939.2,1732.8,1784.4,343.28333504975,0
+VS.US,D,20210127,000000,1800,1920,1752,1826.4,193.82500096912,0
+VS.US,D,20210128,000000,1819.2,1824.4,1663.2,1684.8,255.77916794556,0
+VS.US,D,20210129,000000,1684.8,1800,1670.4,1723.2,143.62500071812,0
+VS.US,D,20210201,000000,1723.2,1836,1687.2,1776,129.83750064919,0
+VS.US,D,20210202,000000,1800,1968,1752,1912.8,83.758333752125,0
+VS.US,D,20210203,000000,2016,2251.2,1984.8,2208,271.71250135856,0
+VS.US,D,20210204,000000,2280,2356.8,2229.6,2251.2,219.46250109731,0
+VS.US,D,20210205,000000,2340,2340,2078.4,2149.2,208.20416770769,0
+VS.US,D,20210208,000000,2160,2203.2,1982.4,2160,125.99583396331,0
+VS.US,D,20210209,000000,2160,2160,2017.2,2071.2,116.7000005835,0
+VS.US,D,20210210,000000,2088,2318.4,2004,2304,343.92500171963,0
+VS.US,D,20210211,000000,2323.2,2337.6,2179.2,2275.2,86.937500434687,0
+VS.US,D,20210212,000000,2400,2572.77,2282.4,2496,289.06250144531,0
+VS.US,D,20210216,000000,2544,2682,2529.6,2673.6,225.81250112906,0
+VS.US,D,20210217,000000,2805.6,2819.97,2544,2707.2,225.02083445844,0
+VS.US,D,20210218,000000,2738.4,2738.4,2544,2568,186.51666759925,0
+VS.US,D,20210219,000000,2563.2,2644.8,2522.4,2594.4,82.35000041175,0
+VS.US,D,20210222,000000,2623.2,2635.2,2412.02,2635.2,121.76250060881,0
+VS.US,D,20210223,000000,2527.2,2527.2,2214,2232,148.50416740919,0
+VS.US,D,20210224,000000,2280,2460,2176.8,2454.86,165.98333416325,0
+VS.US,D,20210225,000000,2400,2452.8,2308.8,2424,232.10833449387,0
+VS.US,D,20210226,000000,2544,2548.8,2304,2400,87.420833770437,0
+VS.US,D,20210301,000000,2330.4,2726.4,2318.4,2404.8,243.61666788475,0
+VS.US,D,20210302,000000,2433.6,2436,2272.8,2306.4,229.40833448038,0
+VS.US,D,20210303,000000,2366.4,2376,2091.23,2220,568.32916950831,0
+VS.US,D,20210304,000000,2191.2,2266.8,2006.4,2040,278.69166806012,0
+VS.US,D,20210305,000000,2293.73,2293.73,2040,2239.2,208.58333437625,0
+VS.US,D,20210308,000000,2191.2,2213.9,2085.6,2140.8,120.80416727069,0
+VS.US,D,20210309,000000,2140.8,2270.4,2100,2184,248.60833457638,0
+VS.US,D,20210310,000000,2157.65,2163.55,2040.02,2061.6,115.05416724194,0
+VS.US,D,20210311,000000,2040,2157.6,2040,2084.4,245.066667892,0
+VS.US,D,20210312,000000,2078.4,2152.8,2031.6,2126.4,261.68750130844,0
+VS.US,D,20210315,000000,2124,2124,2023.2,2028,86.270833764687,0
+VS.US,D,20210316,000000,2040,2280,2040,2112,203.933334353,0
+VS.US,D,20210317,000000,2179.79,2179.79,2064,2064,71.712500358562,0
+VS.US,D,20210318,000000,2078.4,2078.4,1902.34,1917.6,261.08750130544,0
+VS.US,D,20210319,000000,1963.2,1968,1776,1862.4,401.22083533944,0
+VS.US,D,20210322,000000,1884,1884,1740,1788,210.25000105125,0
+VS.US,D,20210323,000000,1764,1764,1569.6,1586.4,833.75000416875,0
+VS.US,D,20210324,000000,1797.6,1800,1576.8,1756.8,474.77916904056,0
+VS.US,D,20210325,000000,1725.6,1800,1680,1800,111.17083388919,0
+VS.US,D,20210326,000000,1776,1920,1776,1908,152.42500076212,0
+VS.US,D,20210329,000000,1908,1942.56,1824,1824,167.22916750281,0
+VS.US,D,20210330,000000,1819.2,1884,1809.18,1826.4,34.21666683775,0
+VS.US,D,20210331,000000,1826.4,1840.75,1750.18,1754.4,239.97916786656,0
+VS.US,D,20210401,000000,1742.4,1836,1727.97,1797.6,221.48750110744,0
+VS.US,D,20210405,000000,1800,1836,1716,1720.8,155.5000007775,0
+VS.US,D,20210406,000000,1665.6,1736.27,1584,1608,351.77916842556,0
+VS.US,D,20210407,000000,1600.8,1678.56,1560,1656,270.5000013525,0
+VS.US,D,20210408,000000,1562.4,1760.94,1562.4,1665.6,292.19166812763,0
+VS.US,D,20210409,000000,1680,1716,1632,1656,158.98333412825,0
+VS.US,D,20210412,000000,1656,1948.8,1602,1888.8,1530.2791743181,0
+VS.US,D,20210413,000000,1956,1980,1812,1828.8,630.58750315294,0
+VS.US,D,20210414,000000,1920,1920,1824,1845.6,412.64166872987,0
+VS.US,D,20210415,000000,1884,1903.2,1809.6,1855.2,539.86250269931,0
+VS.US,D,20210416,000000,1800,1859.97,1742.4,1776,405.95000202975,0
+VS.US,D,20210419,000000,1766.4,1852.77,1584,1584,399.25833532963,0
+VS.US,D,20210420,000000,1677.6,1713.36,1579.2,1598.4,260.10833463388,0
+VS.US,D,20210421,000000,1598.4,1650.88,1584,1591.2,230.41250115206,0
+VS.US,D,20210422,000000,1639.2,1658.4,1584,1608,209.466667714,0
+VS.US,D,20210423,000000,1608,1740,1561.39,1740,428.22500214113,0
+VS.US,D,20210426,000000,1728,1788,1718.4,1788,223.26250111631,0
+VS.US,D,20210427,000000,1790.4,1954.08,1771.2,1944,440.80416887069,0
+VS.US,D,20210428,000000,1951.2,2059.79,1872,2056.8,611.76250305881,0
+VS.US,D,20210429,000000,2076,2260.8,2066.4,2260.8,753.85000376925,0
+VS.US,D,20210430,000000,2280,2354.4,2256,2316,593.01250296506,0
+VS.US,D,20210503,000000,2371.2,2371.2,2009.54,2056.8,696.66667015,0
+VS.US,D,20210504,000000,2128.8,2136.59,1977.6,2042.4,190.27916761806,0
+VS.US,D,20210505,000000,2064,2100,1896,1992,305.400001527,0
+VS.US,D,20210506,000000,1975.2,2037.6,1896,1936.8,210.49583438581,0
+VS.US,D,20210507,000000,1936.8,2037.6,1924.8,1944,321.54583494106,0
+VS.US,D,20210510,000000,1944,1956,1819.2,1852.8,201.08750100544,0
+VS.US,D,20210511,000000,1852.8,1876.8,1776,1876.8,135.92500067962,0
+VS.US,D,20210512,000000,1884,1884,1776,1840.8,213.01666773175,0
+VS.US,D,20210513,000000,1812,1873.55,1735.2,1752,226.07916779706,0
+VS.US,D,20210514,000000,1816.8,1836,1788,1809.6,106.47500053238,0
+VS.US,D,20210517,000000,1802.4,1843.2,1694.4,1706.4,157.70416745519,0
+VS.US,D,20210518,000000,1737.6,1773.57,1684.82,1744.8,173.69583420181,0
+VS.US,D,20210519,000000,1802.4,1848,1694.4,1735.2,246.89583456781,0
+VS.US,D,20210520,000000,1740,1799.97,1709.33,1752,96.920833817938,0
+VS.US,D,20210521,000000,1771.2,1797.6,1718.4,1749.6,115.07916724206,0
+VS.US,D,20210524,000000,1773.6,1773.6,1728,1747.2,32.720833496938,0
+VS.US,D,20210525,000000,1776,1776,1747.2,1776,65.479166994062,0
+VS.US,D,20210526,000000,1776,1776,1591.2,1696.8,672.45000336225,0
+VS.US,D,20210527,000000,1694.4,1701.6,1622.51,1675.2,224.50833445588,0
+VS.US,D,20210528,000000,1704,1704,1629.6,1689.6,341.26250170631,0
+VS.US,D,20210601,000000,1680,1701.38,1644,1680,150.90416742119,0
+VS.US,D,20210602,000000,1663.2,1668,1648.8,1665.6,87.6333337715,0
+VS.US,D,20210603,000000,1646.4,1659.81,1596,1622.4,107.32500053662,0
+VS.US,D,20210604,000000,1632,1670.4,1608,1646.4,143.68333405175,0
+VS.US,D,20210607,000000,1663.5,1689.6,1622.61,1648.8,121.57916727456,0
+VS.US,D,20210608,000000,1641.6,1658.32,1550.4,1584,332.1000016605,0
+VS.US,D,20210609,000000,1584,1632,1576.8,1620,114.97916724156,0
+VS.US,D,20210610,000000,1620,1639.2,1553.16,1579.2,238.85833452763,0
+VS.US,D,20210611,000000,1596,1629.6,1509.6,1552.8,295.51250147756,0
+VS.US,D,20210614,000000,1540.8,1553.47,1389.6,1389.6,676.18750338094,0
+VS.US,D,20210615,000000,1372.8,1372.8,1170.14,1269.6,1656.6583416166,0
+VS.US,D,20210616,000000,1272,1272,1178.4,1224,791.28750395644,0
+VS.US,D,20210617,000000,1224,1224,1188.05,1212,392.37916862856,0
+VS.US,D,20210618,000000,1202.4,1269.6,1179.6,1267.2,425.34583546006,0
+VS.US,D,20210621,000000,1264.8,1264.8,1197.6,1233.6,266.02916799681,0
+VS.US,D,20210622,000000,1221.6,1233.6,1200,1216.8,220.29583443481,0
+VS.US,D,20210623,000000,1216.8,1252.8,1202.42,1252.8,194.52500097263,0
+VS.US,D,20210624,000000,1240.8,1293.58,1224,1274.4,210.57916771956,0
+VS.US,D,20210625,000000,1286.4,1291.2,1228.8,1291.2,115.91250057956,0
+VS.US,D,20210628,000000,1291.2,1291.2,1260,1269.6,90.458333785625,0
+VS.US,D,20210629,000000,1257.6,1372.8,1239.62,1356,1203.2125060161,0
+VS.US,D,20210630,000000,1344,1377.6,1344,1377.6,289.4333347805,0
+VS.US,D,20210701,000000,1360.8,1440,1356.02,1411.2,192.98750096494,0
+VS.US,D,20210702,000000,1432.8,1432.8,1332,1387.2,132.22500066112,0
+VS.US,D,20210706,000000,1382.4,1382.4,1344,1368,87.0333337685,0
+VS.US,D,20210707,000000,1420.8,1420.8,1306.8,1341.6,195.61250097806,0
+VS.US,D,20210708,000000,1296,1300.8,1260,1284,132.12500066063,0
+VS.US,D,20210709,000000,1272,1293.6,1262.4,1293.6,56.91666695125,0
+VS.US,D,20210712,000000,1293.6,1322.4,1245.6,1272,106.21250053106,0
+VS.US,D,20210713,000000,1272,1291.2,1214.4,1228.8,77.704167055187,0
+VS.US,D,20210714,000000,1238.4,1240.15,1212,1224,51.779166925562,0
+VS.US,D,20210715,000000,1224,1248,1212,1233.6,43.091666882125,0
+VS.US,D,20210716,000000,1245.6,1248,1202.4,1228.8,94.18333380425,0
+VS.US,D,20210719,000000,1202.4,1209.91,1138.8,1154.4,133.18750066594,0
+VS.US,D,20210720,000000,1084.8,1147.2,1058.4,1092,390.60833528637,0
+VS.US,D,20210721,000000,1104,1128,1087.2,1101.6,79.495833730813,0
+VS.US,D,20210722,000000,1082.4,1152,1082.4,1104,60.287500301437,0
+VS.US,D,20210723,000000,1094.4,1099.2,1053.6,1060.8,325.62916829481,0
+VS.US,D,20210726,000000,1053.6,1092.7,1048.8,1070.4,156.92083411794,0
+VS.US,D,20210727,000000,1070.4,1091.06,1056,1084.8,39.279166863062,0
+VS.US,D,20210728,000000,1091.54,1167.24,1077.6,1152,153.77916743556,0
+VS.US,D,20210729,000000,1178.4,1178.4,1112.33,1159.2,54.808333607375,0
+VS.US,D,20210730,000000,1140,1180.8,1102.61,1144.8,84.108333753875,0
+VS.US,D,20210802,000000,1159.2,1159.2,1137.6,1137.6,8.9208333779375,0
+VS.US,D,20210803,000000,1134.05,1134.05,1080,1128,498.39583582531,0
+VS.US,D,20210804,000000,1128,1137.6,1104,1114.8,78.5000003925,0
+VS.US,D,20210805,000000,1089.55,1125.6,1087.2,1108.8,99.800000499,0
+VS.US,D,20210806,000000,1111.2,1125.29,1087.2,1108.8,42.1000002105,0
+VS.US,D,20210809,000000,1140,1152,1082.4,1092,72.38333369525,0
+VS.US,D,20210810,000000,1080,1092,1032,1032,183.14166758237,0
+VS.US,D,20210811,000000,1044,1092,1020,1044,77.308333719875,0
+VS.US,D,20210812,000000,1032,1069.32,1032,1032,83.108333748875,0
+VS.US,D,20210813,000000,1041.6,1044,1032,1039.2,111.45833389062,0
+VS.US,D,20210816,000000,1020,1082.4,999.6,1077.6,123.10833394887,0
+VS.US,D,20210817,000000,1080,1080,1032.02,1034.4,44.879166891063,0
+VS.US,D,20210818,000000,1036.8,1068.02,1036.8,1056,54.604166939688,0
+VS.US,D,20210819,000000,1044,1044,986.136,1008,150.7666674205,0
+VS.US,D,20210820,000000,1020,1080.58,1008,1017.6,52.404166928688,0
+VS.US,D,20210823,000000,1020,1056,996,1056,85.270833759688,0
+VS.US,D,20210824,000000,1046.4,1046.4,1022.57,1041.6,51.137500255687,0
+VS.US,D,20210825,000000,1015.2,1027.2,1010.4,1020,59.254166962937,0
+VS.US,D,20210826,000000,1012.8,1030.63,928.8,986.4,304.35000152175,0
+VS.US,D,20210827,000000,988.8,1029,984.024,1000.8,94.587500472938,0
+VS.US,D,20210830,000000,998.4,1008,969.6,1008,86.395833765313,0
+VS.US,D,20210831,000000,1003.2,1074.48,993,1060.8,111.62083389144,0
+VS.US,D,20210901,000000,1051.2,1080,1034.4,1080,104.59166718962,0
+VS.US,D,20210902,000000,1080,1116,1080,1116,121.61250060806,0
+VS.US,D,20210903,000000,1147.2,1228.8,1106.42,1228.8,142.85833404762,0
+VS.US,D,20210907,000000,1243.2,1243.2,1140.02,1166.4,89.087500445437,0
+VS.US,D,20210908,000000,1238.81,1238.81,1086,1092,74.687500373438,0
+VS.US,D,20210909,000000,1053.6,1149.6,1053.6,1132.8,104.00416718669,0
+VS.US,D,20210910,000000,1152,1186.8,1130.4,1154.4,108.02916720681,0
+VS.US,D,20210913,000000,1146.7,1159.56,1101.6,1101.6,40.345833535063,0
+VS.US,D,20210914,000000,1164,1164,1101.6,1113.6,157.37916745356,0
+VS.US,D,20210915,000000,1101.6,1130.4,1101.6,1104.02,38.770833527187,0
+VS.US,D,20210916,000000,1101.6,1125.6,1101.6,1104.02,25.979166796562,0
+VS.US,D,20210917,000000,1106.4,1131.24,1101.6,1106.4,22.945833448063,0
+VS.US,D,20210920,000000,1101.6,1120.99,988.8,1008,108.70833387688,0
+VS.US,D,20210921,000000,996,1024.8,960,984,70.0333336835,0
+VS.US,D,20210922,000000,962.4,996,960,972,86.48333376575,0
+VS.US,D,20210923,000000,1008,1008,979.344,986.4,21.937500109688,0
+VS.US,D,20210924,000000,993.6,1007.98,960,988.8,93.591667134625,0
+VS.US,D,20210927,000000,960,997.992,960,968.4,36.079166847063,0
+VS.US,D,20210928,000000,981.84,991.2,931.2,950.4,108.69583387681,0
+VS.US,D,20210929,000000,960,967.2,868.8,895.2,247.96250123981,0
+VS.US,D,20210930,000000,895.2,897.6,840,883.2,241.98750120994,0
+VS.US,D,20211001,000000,888,974.856,876,974.856,153.28333409975,0
+VS.US,D,20211004,000000,979.2,979.2,902.424,914.4,26.775000133875,0
+VS.US,D,20211005,000000,914.4,942.768,844.8,880.8,101.69583384181,0
+VS.US,D,20211006,000000,883.2,897.6,840,842.4,98.600000493,0
+VS.US,D,20211007,000000,840,876,830.4,840,18.162500090813,0
+VS.US,D,20211008,000000,844.8,864,828,844.8,158.43750079219,0
+VS.US,D,20211011,000000,818.4,860.304,816,830.4,124.32083395494,0
+VS.US,D,20211012,000000,844.8,844.8,768,806.4,183.7000009185,0
+VS.US,D,20211013,000000,828,828,775.2,799.248,101.37916717356,0
+VS.US,D,20211014,000000,806.4,828,799.2,818.4,45.545833561063,0
+VS.US,D,20211015,000000,820.8,820.8,782.4,792,64.245833654563,0
+VS.US,D,20211018,000000,799.2,1068,799.2,960,1756.2583421146,0
+VS.US,D,20211019,000000,950.4,955.2,876,936,405.62500202812,0
+VS.US,D,20211020,000000,938.4,938.4,873.6,892.8,146.00000073,0
+VS.US,D,20211021,000000,912,916.8,849.6,878.4,98.695833826813,0
+VS.US,D,20211022,000000,878.4,948,876.312,916.8,334.87500167438,0
+VS.US,D,20211025,000000,916.8,1008,907.2,1008,237.25416785294,0
+VS.US,D,20211026,000000,1008,1051.2,952.8,991.2,167.15000083575,0
+VS.US,D,20211027,000000,969.6,969.6,878.4,914.4,181.85000090925,0
+VS.US,D,20211028,000000,912.36,996,883.2,945.6,42.466666879,0
+VS.US,D,20211029,000000,924,948,912.48,931.2,101.08750050544,0
+VS.US,D,20211101,000000,940.8,957.576,864,880.8,106.55833386612,0
+VS.US,D,20211102,000000,876,897.6,864,864,64.7666669905,0
+VS.US,D,20211103,000000,864,928.152,864,899.376,88.445833775563,0
+VS.US,D,20211104,000000,888,921.6,873.6,883.2,126.26250063131,0
+VS.US,D,20211105,000000,885.6,917.52,871.2,909.576,98.358333825125,0
+VS.US,D,20211108,000000,904.8,914.4,878.4,888,98.958333828125,0
+VS.US,D,20211109,000000,888,888,847.2,883.2,96.320833814938,0
+VS.US,D,20211110,000000,868.8,912,844.8,876,180.22916756781,0
+VS.US,D,20211111,000000,871.2,900,849.6,878.4,121.34583394006,0
+VS.US,D,20211112,000000,854.4,867.936,828,840,162.81250081406,0
+VS.US,D,20211115,000000,863.112,866.4,830.4,859.2,144.22916738781,0
+VS.US,D,20211116,000000,856.8,856.8,808.8,840,146.91250073456,0
+VS.US,D,20211117,000000,828,876,818.4,832.8,144.62916738981,0
+VS.US,D,20211118,000000,820.8,820.8,722.424,808.8,316.18333491425,0
+VS.US,D,20211119,000000,811.2,813.6,787.2,787.2,97.045833818562,0
+VS.US,D,20211122,000000,772.8,775.2,684,732,267.69583467181,0
+VS.US,D,20211123,000000,710.4,720,662.4,681.6,185.55416759444,0
+VS.US,D,20211124,000000,672,700.944,672,674.4,80.470833735688,0
+VS.US,D,20211126,000000,696,696,624.024,648,106.87083386769,0
+VS.US,D,20211129,000000,648,709.152,639.456,684,72.804167030687,0
+VS.US,D,20211130,000000,669.6,700.8,648,679.2,156.35416744844,0
+VS.US,D,20211201,000000,676.8,676.8,602.232,604.8,152.95416743144,0
+VS.US,D,20211202,000000,602.4,614.64,552,552,299.81666816575,0
+VS.US,D,20211203,000000,552,611.736,552,590.4,628.61250314306,0
+VS.US,D,20211206,000000,580.8,611.688,578.4,588,54.170833604188,0
+VS.US,D,20211207,000000,588,605.856,566.4,604.8,89.870833782687,0
+VS.US,D,20211208,000000,592.8,624,592.8,612.024,112.10833389387,0
+VS.US,D,20211209,000000,604.8,638.4,604.8,628.8,69.212500346062,0
+VS.US,D,20211210,000000,636,647.88,600,604.8,135.97916734656,0
+VS.US,D,20211213,000000,604.8,605.04,518.4,528,442.45416887894,0
+VS.US,D,20211214,000000,530.4,540,475.2,480,836.59583751631,0
+VS.US,D,20211215,000000,480,482.4,468,470.4,464.15000232075,0
+VS.US,D,20211216,000000,480,612,480,496.8,682.85000341425,0
+VS.US,D,20211217,000000,468,540,468,508.8,290.45833478563,0
+VS.US,D,20211220,000000,520.8,525.6,468,506.4,177.79583422231,0
+VS.US,D,20211221,000000,528,532.8,493.2,494.4,125.07083395869,0
+VS.US,D,20211222,000000,492,508.8,480,492,210.27916771806,0
+VS.US,D,20211223,000000,496.8,499.2,484.8,484.8,85.787500428938,0
+VS.US,D,20211227,000000,475.2,480,448.8,458.4,231.81666782575,0
+VS.US,D,20211228,000000,456,456,446.4,448.8,83.95000041975,0
+VS.US,D,20211229,000000,446.4,511.2,432,492,307.866668206,0
+VS.US,D,20211230,000000,489.6,511.2,480,489.6,156.05833411362,0
+VS.US,D,20211231,000000,480,516,480,504,88.275000441375,0
+VS.US,D,20220103,000000,494.448,597.6,494.448,568.8,91.775000458875,0
+VS.US,D,20220104,000000,544.8,569.424,504,504,95.45000047725,0
+VS.US,D,20220105,000000,568.8,568.8,494.4,496.8,92.237500461187,0
+VS.US,D,20220106,000000,504,518.4,499.2,499.2,29.3666668135,0
+VS.US,D,20220107,000000,528,528,487.2,487.2,45.5666668945,0
+VS.US,D,20220110,000000,523.2,527.52,456,465.6,276.88333471775,0
+VS.US,D,20220111,000000,499.2,588,480,520.8,252.02083459344,0
+VS.US,D,20220112,000000,520.8,576,516,519.6,163.39583415031,0
+VS.US,D,20220113,000000,537.6,537.6,510,518.4,98.61666715975,0
+VS.US,D,20220114,000000,504,530.4,504,525.6,42.825000214125,0
+VS.US,D,20220118,000000,513.6,521.28,489.6,489.6,81.991667076625,0
+VS.US,D,20220119,000000,511.2,511.2,475.2,489.6,147.94166740637,0
+VS.US,D,20220120,000000,511.2,547.2,511.2,530.4,98.48333382575,0
+VS.US,D,20220121,000000,532.8,536.808,482.4,496.8,130.46250065231,0
+VS.US,D,20220124,000000,494.4,552,436.8,508.8,160.30416746819,0
+VS.US,D,20220125,000000,508.8,513.624,468,480,173.89583420281,0
+VS.US,D,20220126,000000,501.6,506.4,480,494.4,61.854166975938,0
+VS.US,D,20220127,000000,480,540,468,494.4,221.34583444006,0
+VS.US,D,20220128,000000,492,513.6,487.2,513.6,24.329166788312,0
+VS.US,D,20220131,000000,504,520.8,496.8,506.4,74.75000037375,0
+VS.US,D,20220201,000000,518.4,547.2,504.024,513.6,116.47916724906,0
+VS.US,D,20220202,000000,513.6,537.6,492.408,513.6,150.39583408531,0
+VS.US,D,20220203,000000,492,517.2,480,492,112.72083389694,0
+VS.US,D,20220204,000000,480,583.704,480,583.704,97.770833822187,0
+VS.US,D,20220207,000000,588,600,504,547.2,224.43750112219,0
+VS.US,D,20220208,000000,535.2,573.6,535.2,573.6,36.125000180625,0
+VS.US,D,20220209,000000,573.6,573.6,528,528,78.920833727938,0
+VS.US,D,20220210,000000,535.2,552,516,549.6,25.7000001285,0
+VS.US,D,20220211,000000,561.6,561.6,520.8,535.2,118.466667259,0
+VS.US,D,20220214,000000,516,532.8,512.4,516,55.675000278375,0
+VS.US,D,20220215,000000,513.6,535.2,504,530.4,128.55000064275,0
+VS.US,D,20220216,000000,539.952,539.952,505.152,528,37.408333520375,0
+VS.US,D,20220217,000000,511.2,516,480,511.2,159.85416746594,0
+VS.US,D,20220218,000000,511.2,517.2,508.8,517.2,19.98333343325,0
+VS.US,D,20220222,000000,518.4,528,494.4,513.6,73.041667031875,0
+VS.US,D,20220223,000000,504,525.6,468.336,504,430.333335485,0
+VS.US,D,20220224,000000,314.4,324,276,286.8,2897.1958478193,0
+VS.US,D,20220225,000000,321.6,321.6,276,276,1002.2791716781,0
+VS.US,D,20220228,000000,295.2,295.2,252,276,1820.7000091035,0
+VS.US,D,20220301,000000,266.4,280.8,256.8,264,463.33750231669,0
+VS.US,D,20220302,000000,271.2,274.272,252,264,157.64166745488,0
+VS.US,D,20220303,000000,266.4,278.16,252,261.6,528.17916930756,0
+VS.US,D,20220304,000000,252,268.8,242.4,252,133.79583400231,0
+VS.US,D,20220307,000000,252,271.152,240,249.6,272.85833469763,0
+VS.US,D,20220308,000000,255.096,304.8,255.096,295.2,615.05833640862,0
+VS.US,D,20220309,000000,288,314.592,276,283.2,269.03750134519,0
+VS.US,D,20220310,000000,312,324,296.4,316.8,1090.8750054544,0
+VS.US,D,20220311,000000,309.6,336,295.2,302.4,678.41667005875,0
+VS.US,D,20220314,000000,331.2,333.6,285.6,295.2,281.95416807644,0
+VS.US,D,20220315,000000,302.4,321.6,295.2,307.2,192.91666763125,0
+VS.US,D,20220316,000000,309.6,321.552,290.4,309.6,81.854167075937,0
+VS.US,D,20220317,000000,297.6,321.6,297.6,304.8,138.80833402737,0
+VS.US,D,20220318,000000,312,328.8,297.6,316.8,216.05000108025,0
+VS.US,D,20220321,000000,319.2,333.312,307.2,313.2,32.158333494125,0
+VS.US,D,20220322,000000,316.8,326.4,300,319.2,147.17916740256,0
+VS.US,D,20220323,000000,333.6,333.6,300,302.4,268.866668011,0
+VS.US,D,20220324,000000,302.4,315.504,271.2,285.6,416.32083541494,0
+VS.US,D,20220325,000000,288,302.4,252,283.2,694.20417013769,0
+VS.US,D,20220328,000000,273.6,304.8,273.6,278.4,189.75000094875,0
+VS.US,D,20220329,000000,281.496,304.8,278.88,292.8,142.48333404575,0
+VS.US,D,20220330,000000,295.2,336,288,319.2,489.77500244888,0
+VS.US,D,20220331,000000,324,348,309.6,324,253.47500126738,0
+VS.US,D,20220401,000000,324,376.8,302.4,357.6,800.79167067062,0
+VS.US,D,20220404,000000,355.2,379.2,316.8,316.8,524.82083595744,0
+VS.US,D,20220405,000000,321.6,333.504,319.2,326.4,143.54583405106,0
+VS.US,D,20220406,000000,316.8,324,312,321.6,71.579167024562,0
+VS.US,D,20220407,000000,321.6,328.8,312,328.8,101.82916717581,0
+VS.US,D,20220408,000000,314.4,336,312,321.6,320.27083493469,0
+VS.US,D,20220411,000000,312,316.8,295.632,300,69.995833683312,0
+VS.US,D,20220412,000000,290.4,297.6,280.8,295.2,233.58750116794,0
+VS.US,D,20220413,000000,279.456,300,279.456,295.2,86.133333764,0
+VS.US,D,20220414,000000,290.4,297.48,279.6,283.2,237.50416785419,0
+VS.US,D,20220418,000000,292.8,292.8,240,264.6,609.17500304587,0
+VS.US,D,20220419,000000,256.8,273.6,240,252,407.533335371,0
+VS.US,D,20220420,000000,244.8,271.2,240,256.8,497.19166915263,0
+VS.US,D,20220421,000000,268.8,285.6,240,240,428.933335478,0
+VS.US,D,20220422,000000,247.176,259.536,240,247.2,277.400001387,0
+VS.US,D,20220425,000000,249.6,266.4,240,243.504,118.31666725825,0
+VS.US,D,20220426,000000,254.4,254.4,240,240.456,221.24583443956,0
+VS.US,D,20220427,000000,240,246,240,242.4,56.758333617125,0
+VS.US,D,20220428,000000,244.8,254.376,240,247.272,135.92916734631,0
+VS.US,D,20220429,000000,247.2,247.656,240.024,242.4,36.800000184,0
+VS.US,D,20220502,000000,246,252,227.952,240,153.30833409987,0
+VS.US,D,20220503,000000,229.872,244.8,229.872,234.048,76.525000382625,0
+VS.US,D,20220504,000000,230.4,232.8,208.8,224.376,46.170833564187,0
+VS.US,D,20220505,000000,212.256,212.256,194.376,202.8,180.59583423631,0
+VS.US,D,20220506,000000,204,204.576,176.472,193.235,24.937500124687,0
+VS.US,D,20220509,000000,196.776,196.776,184.8,188.88,124.65833395663,0
+VS.US,D,20220510,000000,187.176,187.176,175.2,178.872,59.520833630938,0
+VS.US,D,20220511,000000,169.752,173.382,159.072,171.36,24.295833454812,0
+VS.US,D,20220512,000000,136.8,168,135.612,163.944,210.49166771912,0
+VS.US,D,20220513,000000,148.8,163.896,137.04,139.2,108.21666720775,0
+VS.US,D,20220516,000000,159.648,159.648,144,148.416,29.254166812937,0
+VS.US,D,20220517,000000,148.8,151.2,139.2,141.624,150.200000751,0
+VS.US,D,20220518,000000,137.988,141.624,115.2,126.48,439.93750219969,0
+VS.US,D,20220519,000000,119.976,122.4,110.424,118.8,164.29583415481,0
+VS.US,D,20220520,000000,122.4,141.12,118.812,134.448,220.21250110106,0
+VS.US,D,20220523,000000,134.064,136.8,124.344,130.632,39.679166865062,0
+VS.US,D,20220524,000000,124.824,124.848,124.8,124.848,27.9000001395,0
+VS.US,D,20220525,000000,117.6,127.2,96,112.896,549.15416941244,0
+VS.US,D,20220526,000000,109.512,120.864,109.512,120.048,157.90833412288,0
+VS.US,D,20220527,000000,119.832,123.84,117.456,121.92,55.375000276875,0
+VS.US,D,20220531,000000,122.4,151.2,120.48,151.2,137.73750068869,0
+VS.US,D,20220601,000000,156,184.8,156,168,297.6333348215,0
+VS.US,D,20220602,000000,195.816,239.976,168.264,170.424,511.33750255669,0
+VS.US,D,20220603,000000,204,204,153.6,167.123,230.933334488,0
+VS.US,D,20220606,000000,171.84,176.4,151.464,167.64,74.858333707625,0
+VS.US,D,20220607,000000,168,176.904,156,160.008,52.304166928187,0
+VS.US,D,20220608,000000,150.96,189.36,127.008,155.688,497.266669153,0
+VS.US,D,20220609,000000,155.736,172.776,147.624,162.096,225.35000112675,0
+VS.US,D,20220610,000000,165.36,176.579,156.984,160.68,63.408333650375,0
+VS.US,D,20220613,000000,158.4,166.968,153.6,157.992,176.30416754819,0
+VS.US,D,20220614,000000,153.624,173.904,135.36,135.384,96.48333381575,0
+VS.US,D,20220615,000000,145.128,145.128,138.36,141.816,48.0333335735,0
+VS.US,D,20220616,000000,135.456,146.328,128.4,129.6,63.912500319562,0
+VS.US,D,20220617,000000,137.604,142.152,132.24,139.608,30.587500152938,0
+VS.US,D,20220621,000000,160.176,160.176,99.972,117.588,438.66250219331,0
+VS.US,D,20220622,000000,120,124.704,109.824,113.808,178.18333422425,0
+VS.US,D,20220623,000000,108.024,119.592,108.024,110.4,136.91250068456,0
+VS.US,D,20220624,000000,115.176,168,110.472,126.528,607.34583637006,0
+VS.US,D,20220627,000000,131.52,131.52,117.024,119.784,285.90416809619,0
+VS.US,D,20220628,000000,130.224,130.224,108.288,112.848,195.80833431237,0
+VS.US,D,20220629,000000,112.8,114.672,96,107.4,133.92500066963,0
+VS.US,D,20220630,000000,107.28,110.4,98.4,101.52,472.25416902794,0
+VS.US,D,20220701,000000,110.4,110.4,96,97.464,87.920833772937,0
+VS.US,D,20220705,000000,105.312,105.576,98.4,100.512,689.266670113,0
+VS.US,D,20220706,000000,101.76,108,96,100.776,1415.7208404119,0
+VS.US,D,20220707,000000,95.808,108,94.224,104.4,375.12083520894,0
+VS.US,D,20220708,000000,100.824,178.92,94.56,119.76,1853.9250092696,0
+VS.US,D,20220711,000000,107.376,115.2,98.3435,112.8,10509.30838588,0
+VS.US,D,20220712,000000,166.44,172.8,115.44,129.96,32217.729327755,0
+VS.US,D,20220713,000000,109.224,130.8,108.36,129.6,3225.3666827935,0
+VS.US,D,20220714,000000,117.36,117.36,95.016,95.016,2915.1083479089,0
+VS.US,D,20220715,000000,96.48,96.48,88.8,91.2,1129.4875056474,0
+VS.US,D,20220718,000000,91.2,96,88.8962,91.44,1242.6625062133,0
+VS.US,D,20220719,000000,88.8,95.952,88.8,89.04,1000.7291716703,0
+VS.US,D,20220720,000000,90.48,93.5997,89.304,89.88,732.60417032969,0
+VS.US,D,20220721,000000,89.88,95.28,88.8,91.2,655.62916994481,0
+VS.US,D,20220722,000000,117.288,120,90.144,96,32949.95016475,0
+VS.US,D,20220725,000000,146.376,168,108.24,108.36,175699.78421183,0
+VS.US,D,20220726,000000,142.896,157.44,118.32,129.6,68258.854507963,0
+VS.US,D,20220727,000000,122.4,122.4,100.8,113.4,14654.241739938,0
+VS.US,D,20220728,000000,108,109.2,92.88,98.16,10895.116721142,0
+VS.US,D,20220729,000000,93.624,98.016,86.16,91.2,8292.9250414644,0
+VS.US,D,20220801,000000,86.424,100.8,84,92.016,5359.5291934643,0
+VS.US,D,20220802,000000,92.112,97.416,86.712,94.8,4220.3000211015,0
+VS.US,D,20220803,000000,91.44,102,91.2,98.496,3725.5041852942,0
+VS.US,D,20220804,000000,98.4,103.2,96,99.768,2571.5541795244,0
+VS.US,D,20220805,000000,93.6,102,93.6,100.824,2586.5666795995,0
+VS.US,D,20220808,000000,93.6,101.928,93.24,96,5061.6583586416,0
+VS.US,D,20220809,000000,93.6,95.952,90.84,92.328,1907.2458428696,0
+VS.US,D,20220810,000000,92.376,94.08,88.944,91.2,2083.2250104161,0
+VS.US,D,20220811,000000,93.48,96,92.4,95.5245,1646.1125082306,0
+VS.US,D,20220812,000000,96,96,93.6,93.648,1161.7416724754,0
+VS.US,D,20220815,000000,97.608,101.52,95.496,98.376,1142.8416723809,0
+VS.US,D,20220816,000000,102,110.4,98.184,108.24,7233.4208695006,0
+VS.US,D,20220817,000000,109.608,118.8,91.2,96.672,10470.812552354,0
+VS.US,D,20220818,000000,93.624,99.456,92.4,94.32,4130.933353988,0
+VS.US,D,20220819,000000,96,100.8,92.4,93.6,3344.7166833903,0
+VS.US,D,20220822,000000,95.28,117.6,93.6,108,22606.925113034,0
+VS.US,D,20220823,000000,122.4,139.056,106.8,113.04,39491.400197457,0
+VS.US,D,20220824,000000,117.72,123.192,100.8,105.36,14376.883405218,0
+VS.US,D,20220825,000000,96.024,112.8,93.84,110.4,9991.7875499587,0
+VS.US,D,20220826,000000,102.12,107.088,99.6,101.064,2566.8166795008,0
+VS.US,D,20220829,000000,100.8,105.576,98.4,103.224,1638.5833415263,0
+VS.US,D,20220830,000000,103.2,106.8,97.56,97.872,1298.5833398263,0
+VS.US,D,20220831,000000,100.368,107.448,96,97.68,1777.9458422231,0
+VS.US,D,20220901,000000,98.448,103.2,93.864,95.064,1639.1375081957,0
+VS.US,D,20220902,000000,95.064,97.656,85.2,88.44,4954.3208581049,0
+VS.US,D,20220906,000000,87.408,88.7997,79.464,81.6,2971.1958481893,0
+VS.US,D,20220907,000000,81.6,88.776,60.6,74.4,2117.5666772545,0
+VS.US,D,20220908,000000,72.168,80.904,69.6,76.8,1488.5666741095,0
+VS.US,D,20220909,000000,74.496,79.2,72.24,75.144,794.50833730587,0
+VS.US,D,20220912,000000,72.264,79.1757,67.464,69.84,2504.5916791896,0
+VS.US,D,20220913,000000,69.6,70.2,67.032,67.8,1235.6333395115,0
+VS.US,D,20220914,000000,67.8,69.6,62.4,62.976,1495.0708408087,0
+VS.US,D,20220915,000000,63.936,64.08,52.968,59.832,2616.4083464154,0
+VS.US,D,20220916,000000,60.024,60.12,50.4,53.76,3086.3375154317,0
+VS.US,D,20220919,000000,52.152,95.352,48,60.336,105002.82969168,0
+VS.US,D,20220920,000000,62.4,62.4,51.6242,54.072,11382.045890244,0
+VS.US,D,20220921,000000,55.2,56.472,46.8,47.016,8301.0750415056,0
+VS.US,D,20220922,000000,47.76,47.76,40.8,43.416,4889.0750244454,0
+VS.US,D,20220923,000000,42.96,47.76,40.8,43.2,3535.1125176756,0
+VS.US,D,20220926,000000,41.904,46.176,41.232,45.432,1679.9458417331,0
+VS.US,D,20220927,000000,45.432,46.56,43.224,44.88,1354.7958401073,0
+VS.US,D,20220928,000000,44.4,45.6,43.68,45.24,793.02500396513,0
+VS.US,D,20220929,000000,47.952,47.976,43.2,43.44,878.19167105762,0
+VS.US,D,20220930,000000,46.32,47.76,43.2,44.88,734.19167033763,0
+VS.US,D,20221003,000000,45.36,55.608,43.6322,43.752,2504.9541791914,0
+VS.US,D,20221004,000000,46.344,49.536,45.12,47.928,1662.9833416482,0
+VS.US,D,20221005,000000,64.32,79.2,43.2,54.072,23149.125115746,0
+VS.US,D,20221006,000000,50.4,57.6,50.352,51.9624,3363.1208501489,0
+VS.US,D,20221007,000000,55.2,57.6,51.96,53.376,1504.5791741896,0
+VS.US,D,20221010,000000,55.08,55.08,49.344,51.552,1209.3750060469,0
+VS.US,D,20221011,000000,50.016,52.44,45.984,48,1511.533340891,0
+VS.US,D,20221012,000000,51.432,52.7757,45.6,49.68,1039.9291718663,0
+VS.US,D,20221013,000000,45.96,62.136,45.96,56.16,5873.3666960335,0
+VS.US,D,20221014,000000,54.336,69.6,52.1803,64.776,4131.1625206558,0
+VS.US,D,20221017,000000,59.904,64.776,58.776,62.544,1182.2625059113,0
+VS.US,D,20221018,000000,61.944,61.944,54.024,55.176,1317.1083399189,0
+VS.US,D,20221019,000000,54.84,60,53.04,54.72,474.12916903731,0
+VS.US,D,20221020,000000,54.48,55.2,48.48,50.64,1035.5541718444,0
+VS.US,D,20221021,000000,51.72,51.744,45.6,51.144,2242.6458445466,0
+VS.US,D,20221024,000000,50.4,50.4,45.624,49.92,1203.0875060154,0
+VS.US,D,20221025,000000,48.432,50.352,45.8402,49.584,575.65416954494,0
+VS.US,D,20221026,000000,49.464,52.8,45.6,46.008,1991.9625099598,0
+VS.US,D,20221027,000000,47.88,52.6557,45.6,50.28,4038.1125201906,0
+VS.US,D,20221028,000000,48.768,49.8,45.624,45.744,1480.1166740672,0
+VS.US,D,20221031,000000,45.6,49.968,43.632,46.92,473.03750236519,0
+VS.US,D,20221101,000000,46.944,47.88,43.632,43.92,999.91250499956,0
+VS.US,D,20221102,000000,44.4,46.776,43.2,44.616,1074.466672039,0
+VS.US,D,20221103,000000,45.12,47.52,43.44,45.36,555.21666944275,0
+VS.US,D,20221104,000000,45.744,47.832,42.024,44.904,1193.3875059669,0
+VS.US,D,20221107,000000,43.68,56.424,38.64,54.48,2642.1041798772,0
+VS.US,D,20221108,000000,42,46.8,39.6,39.96,3252.5750162629,0
+VS.US,D,20221109,000000,36.32,39.84,29.92,34.08,23141.0625,0
+VS.US,D,20221110,000000,33.12,51.36,31.68,48,42224.625,0
+VS.US,D,20221111,000000,57.6,67.2,39.04,46.72,479506.25,0
+VS.US,D,20221114,000000,41.44,44,40,42.4,13903.75,0
+VS.US,D,20221115,000000,35.52,36.16,30.4,34.4,18119.125,0
+VS.US,D,20221116,000000,34.08,36.48,32.32,33.28,9761.5,0
+VS.US,D,20221117,000000,32.8,34.0064,32,33.6,6155.5,0
+VS.US,D,20221118,000000,36,42.0272,31.52,34.56,6291.3125,0
+VS.US,D,20221121,000000,34.56,37.12,32.16,34.24,2672.5625,0
+VS.US,D,20221122,000000,35.1552,36,33.3104,34.4,3262,0
+VS.US,D,20221123,000000,35.84,38.08,33.92,35.2,6421,0
+VS.US,D,20221125,000000,34.24,36,34.24,34.72,1035.5,0
+VS.US,D,20221128,000000,34.24,35.84,32.5904,33.44,3836.625,0
+VS.US,D,20221129,000000,33.68,34.08,32.64,34.08,1690.5,0
+VS.US,D,20221130,000000,32.96,34.4,32.32,32.48,2629.25,0
+VS.US,D,20221201,000000,32.64,32.96,28.8,28.96,2222.5625,0
+VS.US,D,20221202,000000,29.2816,30.56,28.96,29.44,3141.9375,0
+VS.US,D,20221205,000000,28.48,29.44,23.2,24.48,5540.9375,0
+VS.US,D,20221206,000000,26.56,26.56,22.56,23.84,3470.1875,0
+VS.US,D,20221207,000000,14.08,14.3984,11.44,12.64,52689.5,0
+VS.US,D,20221208,000000,12.96,12.96,10.88,12.1568,17323.9375,0
+VS.US,D,20221209,000000,11.4672,12.2426,10.72,11.9984,11961.5625,0
+VS.US,D,20221212,000000,11.5248,12.64,11.5248,11.6816,16706.3125,0
+VS.US,D,20221213,000000,11.848,15.2,10.8048,12.48,188889.0625,0
+VS.US,D,20221214,000000,14.0784,14.08,9.202,9.8464,254565.75,0
+VS.US,D,20221215,000000,9.1296,9.1296,6.416,7.328,106933.6875,0
+VS.US,D,20221216,000000,6.408,7.1984,6.3984,7.152,22383.75,0
+VS.US,D,20221219,000000,6.688,9.28,6.4016,6.88,60267.8125,0
+VS.US,D,20221220,000000,7.344,7.344,6.4016,6.5248,12246.5,0
+VS.US,D,20221221,000000,6.72,7.02533,6.0352,6.88,19927.75,0
+VS.US,D,20221222,000000,6.96,7.92,6.72,7.52,90620.625,0
+VS.US,D,20221223,000000,7.84,9.12,7.52162,7.984,67988.875,0
+VS.US,D,20221227,000000,8.9648,11.36,7.68,10.4,174997.8125,0
+VS.US,D,20221228,000000,10.776,10.8224,7.2,8.6416,63764.4375,0
+VS.US,D,20221229,000000,8.2128,8.32002,7.52,8.0784,17766.25,0
+VS.US,D,20221230,000000,8.3552,8.432,7.68,7.768,20280.3125,0
+VS.US,D,20230103,000000,8,8.432,7.36,7.5536,19204.25,0
+VS.US,D,20230104,000000,7.68,8.416,7.36,8.32,28375.625,0
+VS.US,D,20230105,000000,8.64,8.64,7.84,8.1296,9388.4375,0
+VS.US,D,20230106,000000,8.07282,8.64,8,8.3184,12583.875,0
+VS.US,D,20230109,000000,8,9.9632,8,9.6928,94455.75,0
+VS.US,D,20230110,000000,11.68,13.12,9.6384,11.84,277749.0625,0
+VS.US,D,20230111,000000,11.3408,11.36,9.68,10.0816,60474.75,0
+VS.US,D,20230112,000000,10.1936,10.2384,9.6,10.048,33214.0625,0
+VS.US,D,20230113,000000,9.92,10.0112,9.28,9.28,17377.1875,0
+VS.US,D,20230117,000000,9.7424,9.7824,9.12,9.688,15966.75,0
+VS.US,D,20230118,000000,9.744,10.8768,9.12002,10.24,30222.625,0
+VS.US,D,20230119,000000,10.0416,12.208,9.76,9.904,69074.9375,0
+VS.US,D,20230120,000000,9.76,11.4352,9.28162,10.9616,45983.8125,0
+VS.US,D,20230123,000000,11.2,11.68,9.76,11.6784,30232.375,0
+VS.US,D,20230124,000000,11.328,13.28,10.72,12.608,40208.9375,0
+VS.US,D,20230125,000000,13.44,13.6,12.16,12.8,20273.8125,0
+VS.US,D,20230126,000000,12.96,13.1216,8.8,10.048,31192.3125,0
+VS.US,D,20230127,000000,10.72,11.04,9.9616,10.3216,10243.9375,0
+VS.US,D,20230130,000000,10.56,10.608,9.616,10.0064,10622.5,0
+VS.US,D,20230131,000000,10.384,10.384,9.28,9.7616,13027.8125,0
+VS.US,D,20230201,000000,45.6,53.44,25.44,26.56,3929754,0
+VS.US,D,20230202,000000,16.8,18.24,14.0928,15.5104,894554.25,0
+VS.US,D,20230203,000000,14.72,16.64,14.48,15.632,271913.4375,0
+VS.US,D,20230206,000000,15.048,15.5824,13.92,15.36,477817.0625,0
+VS.US,D,20230207,000000,17.28,25.6,16.48,21.28,2191813.8125,0
+VS.US,D,20230208,000000,19.36,20.48,16.96,17.44,255429.25,0
+VS.US,D,20230209,000000,16.48,18.88,15.36,16.48,174803.25,0
+VS.US,D,20230210,000000,16.32,16.48,15.04,15.344,66286.5,0
+VS.US,D,20230213,000000,14.816,15.4816,12.032,12.48,89421.5,0
+VS.US,D,20230214,000000,12.8,13.1184,12.144,12.48,51190,0
+VS.US,D,20230215,000000,12.6016,12.768,10.736,11.472,75573.375,0
+VS.US,D,20230216,000000,11.2016,12.3833,10.56,11.3664,69568.625,0
+VS.US,D,20230217,000000,11.36,11.9984,10.88,11.52,47173.9375,0
+VS.US,D,20230221,000000,11.792,15.52,11.792,15.12,332523.375,0
+VS.US,D,20230222,000000,14.24,15.52,12.8,13.2,111341.25,0
+VS.US,D,20230223,000000,12.6576,13.424,12.0336,12.8,65675.0625,0
+VS.US,D,20230224,000000,12.64,13.576,11.6096,12.8,40609.8125,0
+VS.US,D,20230227,000000,12.48,12.8,12.0208,12.4,22959.4375,0
+VS.US,D,20230228,000000,12.1776,12.72,12.16,12.6,19379.625,0
+VS.US,D,20230301,000000,12.16,12.4,11.624,12,24704,0
+VS.US,D,20230302,000000,11.68,12,10.5824,11.04,36676.1875,0
+VS.US,D,20230303,000000,10.7376,11.2912,10.4,11.0496,31097.3125,0
+VS.US,D,20230306,000000,10.72,11.6,9.6,10.56,34065.3125,0
+VS.US,D,20230307,000000,10.1424,10.5568,9.6,9.92,34107.5625,0
+VS.US,D,20230308,000000,9.3584,9.92,8.3296,9.584,66348.1875,0
+VS.US,D,20230309,000000,10.352,11.168,9.6432,10.656,99357.9375,0
+VS.US,D,20230310,000000,11.7216,15.04,11.0432,12.8,660484.875,0
+VS.US,D,20230313,000000,11.536,13.6,11.44,13.5984,185715.875,0
+VS.US,D,20230314,000000,13.28,13.584,11.36,11.5856,104362.625,0
+VS.US,D,20230315,000000,11.08,11.4208,9.6,10.4016,59704.5625,0
+VS.US,D,20230316,000000,10.9216,11.04,9.776,10.0976,34250.625,0
+VS.US,D,20230317,000000,9.92,10.2016,9.6,9.784,25255.25,0
+VS.US,D,20230320,000000,9.2832,9.6,8.8016,8.8864,23766.6875,0
+VS.US,D,20230321,000000,8.88,9.8576,8.8,9.5184,34094.125,0
+VS.US,D,20230322,000000,9.2336,9.6,8.976,9.1536,16102.625,0
+VS.US,D,20230323,000000,9.168,9.168,8.8336,9.12,10920.6875,0
+VS.US,D,20230324,000000,9.12,9.28,8.64,8.8784,11696.9375,0
+VS.US,D,20230327,000000,9.44,11.12,9.44,10.1664,100201.6875,0
+VS.US,D,20230328,000000,10.1568,10.56,9.6,10.144,21859.4375,0
+VS.US,D,20230329,000000,10.1088,10.4288,9.6,9.84,21924.5,0
+VS.US,D,20230330,000000,9.28,9.3984,8.32,9.04,31484.9375,0
+VS.US,D,20230331,000000,8.8,9.28,8.64,8.8,34860.3125,0
+VS.US,D,20230403,000000,8.768,9.0256,8.4,8.8,26261.625,0
+VS.US,D,20230404,000000,8.8,9.24,8.48,8.96,19682.6875,0
+VS.US,D,20230405,000000,8.6912,8.83998,8.32,8.56,9125.0625,0
+VS.US,D,20230406,000000,8.4,8.5584,8.0016,8.28,19585.5625,0
+VS.US,D,20230410,000000,8.8,10.56,8.656,9.888,216962.875,0
+VS.US,D,20230411,000000,8.96,9.6,8.864,9.1648,34886,0
+VS.US,D,20230412,000000,9.312,9.35998,8.7712,8.9184,17607.5,0
+VS.US,D,20230413,000000,8.7216,10.24,8.64,9.592,126777.8125,0
+VS.US,D,20230414,000000,10.768,10.88,9.152,9.376,73003.1875,0
+VS.US,D,20230417,000000,9.92,15.3168,9.76,14.4,399276.6875,0
+VS.US,D,20230418,000000,16.8,17.6,11.52,13.92,603523.3125,0
+VS.US,D,20230419,000000,12.32,12.48,11.0064,11.2,122951.4375,0
+VS.US,D,20230420,000000,11.2,13.6,11.2,12.7728,115609.875,0
+VS.US,D,20230421,000000,12.7328,13.2752,12.096,12.288,35051,0
+VS.US,D,20230424,000000,12.3664,12.9584,10.72,11.0864,27216.75,0
+VS.US,D,20230425,000000,10.72,11.1984,9.7424,10.048,30868.875,0
+VS.US,D,20230426,000000,9.912,10.384,9.28,9.5184,16531.9375,0
+VS.US,D,20230427,000000,9.44,9.7328,9.12,9.392,14764.5,0
+VS.US,D,20230428,000000,9.096,9.52,8.96,9.304,15208.375,0
+VS.US,D,20230501,000000,9.44,9.6,8.64,9.072,21155.75,0
+VS.US,D,20230502,000000,8.8,9.072,8.64,8.88,12522.9375,0
+VS.US,D,20230503,000000,8.8512,9.6944,8.64,9.088,29457,0
+VS.US,D,20230504,000000,9.6,9.76,8.96,9.28,39453.8125,0
+VS.US,D,20230505,000000,10.4,10.4,8.7008,9.6,38281.875,0
+VS.US,D,20230508,000000,9.76,10.8784,9.5984,10.24,27210.0625,0
+VS.US,D,20230509,000000,9.92,10.24,9.76,10.08,10420.5625,0
+VS.US,D,20230510,000000,16.16,17.12,11.3776,12,1288091,0
+VS.US,D,20230511,000000,10.2576,11.84,10.0208,11.68,94089.4375,0
+VS.US,D,20230512,000000,11.184,11.992,10.56,11.76,31928.125,0
+VS.US,D,20230515,000000,11.4064,11.4064,10.08,10.528,30939.875,0
+VS.US,D,20230516,000000,10.08,10.56,8.96,9.92,50096.9375,0
+VS.US,D,20230517,000000,9.664,10.2,9.3616,9.9088,13469.1875,0
+VS.US,D,20230518,000000,10.24,10.24,9.6,10.08,10737.125,0
+VS.US,D,20230519,000000,10.368,10.368,9.44,9.616,6547.25,0
+VS.US,D,20230522,000000,9.6,9.784,9.2896,9.52,14502.375,0
+VS.US,D,20230523,000000,9.6,9.70558,8.824,9.4368,16099.5625,0
+VS.US,D,20230524,000000,9.12,9.51838,8.96,9.2784,25425.0625,0
+VS.US,D,20230525,000000,9.44,9.51998,9.2,9.408,18854.3125,0
+VS.US,D,20230526,000000,9.12,9.3888,8.96,8.992,19702.875,0
+VS.US,D,20230530,000000,9.104,9.76,8.96,9.2752,22332.5625,0
+VS.US,D,20230531,000000,9.12,9.744,9,9,16532,0
+VS.US,D,20230601,000000,8.9776,9.2,8.8,9.12,15932.6875,0
+VS.US,D,20230602,000000,9.12,9.12,8.3232,8.8976,23872.875,0
+VS.US,D,20230605,000000,8.944,8.944,8.32,8.4568,15904.5,0
+VS.US,D,20230606,000000,8.64,8.64,8.03362,8.5584,15812.25,0
+VS.US,D,20230607,000000,8.2912,8.76,8.2912,8.656,8052.5,0
+VS.US,D,20230608,000000,8.624,8.96,8.5776,8.9424,9193.375,0
+VS.US,D,20230609,000000,8.8,9.28,8.8,9.12,13470.9375,0
+VS.US,D,20230612,000000,9.1664,9.1664,8.64,8.93899,12539.4375,0
+VS.US,D,20230613,000000,8.64,10.2064,8.624,9.6752,46280.9375,0
+VS.US,D,20230614,000000,9.7952,10.1152,9.44,9.91051,21191.1875,0
+VS.US,D,20230615,000000,9.6528,9.7552,9.136,9.5984,10338.1875,0
+VS.US,D,20230616,000000,9.2752,9.448,8.8,9.1536,12728.375,0
+VS.US,D,20230620,000000,9.44,9.44,8.6432,8.704,9220.5,0
+VS.US,D,20230621,000000,8.4832,9.12,8.4784,8.96,13638.8125,0
+VS.US,D,20230622,000000,9.44,9.456,8.16,8.64,114005.6875,0
+VS.US,D,20230623,000000,8.0816,8.32,6.4,7.2,75329.4375,0
+VS.US,D,20230626,000000,6.992,7.232,6.72,6.9888,13592.5,0
+VS.US,D,20230627,000000,6.7792,7.2352,6.728,7.0016,13061.75,0
+VS.US,D,20230628,000000,7.3024,7.3024,6.88,7.2,8975.25,0
+VS.US,D,20230629,000000,7.2672,7.3728,6.9616,7.104,4617.8125,0
+VS.US,D,20230630,000000,7.1024,7.2,6.728,6.88,4587.8125,0
+VS.US,D,20230703,000000,6.96,7.04,6.88,6.96,2184.6875,0
+VS.US,D,20230705,000000,7.04,7.2,6.72,7.12,10962.5,0
+VS.US,D,20230706,000000,6.97762,7.12,6.7536,6.9808,5075.125,0
+VS.US,D,20230707,000000,6.928,7.04,6.7712,7.032,6234.4375,0
+VS.US,D,20230710,000000,7.1504,7.2872,6.7472,7.184,12201.4375,0
+VS.US,D,20230711,000000,7.128,7.52,6.8832,7.2,7556.125,0
+VS.US,D,20230712,000000,7.232,7.44,6.9152,7.2304,3561,0
+VS.US,D,20230713,000000,7.152,7.35838,6.9152,7.168,3713.3125,0
+VS.US,D,20230714,000000,7.2,7.36,6.776,7.0816,11071.1875,0
+VS.US,D,20230717,000000,7.072,7.3568,6.88,6.92,5194.625,0
+VS.US,D,20230718,000000,6.896,7.0384,6.8928,7.0368,2921.0625,0
+VS.US,D,20230719,000000,6.96,7.2,6.88,7.14427,5672.125,0
+VS.US,D,20230720,000000,7.0704,7.072,6.56,6.928,10789.875,0
+VS.US,D,20230721,000000,6.768,6.96,6.5648,6.88,6172.375,0
+VS.US,D,20230724,000000,6.88,7.04,6.64,6.68,6078.625,0
+VS.US,D,20230725,000000,6.56,6.864,6.4336,6.5728,3967.4375,0
+VS.US,D,20230726,000000,6.576,6.768,6.4032,6.5584,2981.5625,0
+VS.US,D,20230727,000000,6.432,6.5584,6.4,6.4,8185.6875,0
+VS.US,D,20230728,000000,6.544,6.72,6.2448,6.3264,7367.625,0
+VS.US,D,20230731,000000,6.256,6.4,5.92,5.96598,16601.8125,0
+VS.US,D,20230801,000000,6.24,8.2384,6.1024,7.44,88505.125,0
+VS.US,D,20230802,000000,7.1104,7.2,6.4048,6.4832,16602,0
+VS.US,D,20230803,000000,6.5792,7.03998,6.56,6.61182,9150.25,0
+VS.US,D,20230804,000000,6.8064,7.0032,6.128,6.464,17653.5625,0
+VS.US,D,20230807,000000,6.2704,6.56,6.112,6.424,5534.4375,0
+VS.US,D,20230808,000000,6.3664,6.3664,5.2976,5.744,21927.375,0
+VS.US,D,20230809,000000,5.456,6.32,5.304,5.6,12689.8125,0
+VS.US,D,20230810,000000,5.6,6.0784,5.3216,5.536,6612.9375,0
+VS.US,D,20230811,000000,5.744,5.7968,5.6048,5.744,6009.625,0
+VS.US,D,20230814,000000,5.92,5.92,5.44,5.456,2726.5,0
+VS.US,D,20230815,000000,5.6016,5.76,5.44,5.6,7018.0625,0
+VS.US,D,20230816,000000,5.6,5.8384,5.424,5.6016,6132.6875,0
+VS.US,D,20230817,000000,5.68,5.728,5.44,5.456,3383.125,0
+VS.US,D,20230818,000000,5.4016,5.5968,5.392,5.472,7334.75,0
+VS.US,D,20230821,000000,5.3312,5.44,5.128,5.2816,5567.25,0
+VS.US,D,20230822,000000,5.2096,5.4368,5.008,5.072,4687.25,0
+VS.US,D,20230823,000000,4.96,5.2784,4.6928,5.024,4704.5625,0
+VS.US,D,20230824,000000,4.896,5.2,4.8816,5.104,6283.8125,0
+VS.US,D,20230825,000000,5.008,5.008,4.8,4.96,3700.25,0
+VS.US,D,20230828,000000,4.816,4.9568,4.3552,4.6416,5728.5,0
+VS.US,D,20230829,000000,4.912,4.992,4.3312,4.64,9271.125,0
+VS.US,D,20230830,000000,4.5728,4.64,4.3312,4.528,5442.3125,0
+VS.US,D,20230831,000000,4.624,4.6992,4.336,4.3696,9780.625,0
+VS.US,D,20230901,000000,4.5584,4.7968,4.4816,4.496,4384.5625,0
+VS.US,D,20230905,000000,4.784,4.784,4.3376,4.64,1642.4375,0
+VS.US,D,20230906,000000,4.56,4.56,4.3568,4.49762,5559.875,0
+VS.US,D,20230907,000000,4.52,4.52,3.6848,4.1552,13899.5625,0
+VS.US,D,20230908,000000,4.064,4.32,3.84,3.968,164070.0625,0
+VS.US,D,20230911,000000,4.7104,5.312,4.288,4.44,526023.5625,0
+VS.US,D,20230912,000000,4.24,4.3168,3.8432,4.3168,39832.375,0
+VS.US,D,20230913,000000,4.016,5.264,3.92,5.16,51690.5625,0
+VS.US,D,20230914,000000,5.0048,5.0048,4.64,4.88,5351.6875,0
+VS.US,D,20230915,000000,4.7232,5.1168,4.7216,4.88,6487.25,0
+VS.US,D,20230918,000000,4.7456,4.8,4.64,4.712,3331,0
+VS.US,D,20230919,000000,4.6496,4.8,4.6448,4.8,2161.5,0
+VS.US,D,20230920,000000,5.2,5.2,4.7216,4.944,7265.125,0
+VS.US,D,20230921,000000,4.8,4.96,4,4.4432,17458.5625,0
+VS.US,D,20230922,000000,4.3168,4.6368,4.16,4.3168,4193.5625,0
+VS.US,D,20230925,000000,4.304,4.3248,4.1632,4.32,3280.125,0
+VS.US,D,20230926,000000,4.32,4.3856,4,4.088,3932.3125,0
+VS.US,D,20230927,000000,4,4.208,3.97902,4.096,6863.0625,0
+VS.US,D,20230928,000000,4.048,4.096,2.92,3.416,41402.8125,0
+VS.US,D,20230929,000000,3.3136,3.416,3.2128,3.3344,4500.375,0
+VS.US,D,20231002,000000,3.216,3.5184,3.2,3.4608,10612,0
+VS.US,D,20231003,000000,3.4608,3.9472,3.2032,3.4384,51448.8125,0
+VS.US,D,20231004,000000,3.36,3.744,3.2416,3.5168,4852.3125,0
+VS.US,D,20231005,000000,3.512,3.5168,3.3312,3.3728,1757.0625,0
+VS.US,D,20231006,000000,3.3296,3.52,3.0752,3.3568,10707.25,0
+VS.US,D,20231009,000000,3.2096,3.5168,3.2096,3.424,3367.25,0
+VS.US,D,20231010,000000,3.4864,3.5168,3.3248,3.42712,2790.875,0
+VS.US,D,20231011,000000,3.504,3.664,3.3744,3.6624,13538.0625,0
+VS.US,D,20231012,000000,7.04,20.8,4.816,5.2608,10937405.875,0
+VS.US,D,20231013,000000,6.992,8.9456,3.472,3.7424,4894211.25,0
+VS.US,D,20231016,000000,3.4416,3.5456,2.9184,3.2512,626857.875,0
+VS.US,D,20231017,000000,3.048,3.6752,3.048,3.4896,314095.8125,0
+VS.US,D,20231018,000000,3.264,3.4656,3.072,3.24,181005.9375,0
+VS.US,D,20231019,000000,3.0176,3.1328,2.88,2.9408,134300,0
+VS.US,D,20231020,000000,3.2016,4.0544,2.9616,3.0912,944060.8125,0
+VS.US,D,20231023,000000,2.9616,3.184,2.8848,3.04,143361.4375,0
+VS.US,D,20231024,000000,2.88,2.9424,2.56,2.832,130486.75,0
+VS.US,D,20231025,000000,2.72,2.816,2.4176,2.7232,116514.25,0
+VS.US,D,20231026,000000,2.6064,2.704,2.496,2.6256,44752.9375,0
+VS.US,D,20231027,000000,2.56,2.704,2.52,2.64,58119.3125,0
+VS.US,D,20231030,000000,2.656,2.88,2.6512,2.72,59186.25,0
+VS.US,D,20231031,000000,2.72,2.7584,2.56,2.6704,49601.0625,0
+VS.US,D,20231101,000000,2.6976,2.848,2.5616,2.7392,57450.0625,0
+VS.US,D,20231102,000000,2.8016,2.912,2.72,2.808,48239.375,0
+VS.US,D,20231103,000000,2.8048,3.04,2.72,3.032,64597.0625,0
+VS.US,D,20231106,000000,2.944,3.0048,2.7664,2.776,43763.8125,0
+VS.US,D,20231107,000000,2.84,2.848,2.64,2.72,46016.5,0
+VS.US,D,20231108,000000,2.6576,2.7472,2.608,2.6784,34826.875,0
+VS.US,D,20231109,000000,2.7456,2.7744,2.4,2.544,25020.6875,0
+VS.US,D,20231110,000000,2.5616,2.6656,2.4208,2.448,21030.75,0
+VS.US,D,20231113,000000,2.5312,2.55838,2.3072,2.464,45695.875,0
+VS.US,D,20231114,000000,2.4,2.544,2.36162,2.5264,20795.4375,0
+VS.US,D,20231115,000000,2.5408,2.7648,2.4128,2.568,32875.5625,0
+VS.US,D,20231116,000000,2.64,2.68,2.48,2.5296,18838.125,0
+VS.US,D,20231117,000000,2.48,2.56,2.4176,2.42242,40289.5625,0
+VS.US,D,20231120,000000,2.5456,2.592,2.424,2.48,18885.75,0
+VS.US,D,20231121,000000,2.48,2.6544,2.42816,2.608,36352.875,0
+VS.US,D,20231122,000000,2.5296,2.848,2.5296,2.688,51928.0625,0
+VS.US,D,20231124,000000,4.0176,6.6304,3.6832,3.808,8023826.5625,0
+VS.US,D,20231127,000000,3.616,4.08,3.0416,3.296,552444.6875,0
+VS.US,D,20231128,000000,3.1808,3.344,2.7856,2.9072,186367,0
+VS.US,D,20231129,000000,2.8,3.68,2.752,3.464,415218.5,0
+VS.US,D,20231130,000000,3.152,3.456,2.912,2.9424,150021.0625,0
+VS.US,D,20231201,000000,2.88,3.1184,2.8656,2.8976,102386.4375,0
+VS.US,D,20231204,000000,2.88,3.0064,2.7984,2.8768,44439.4375,0
+VS.US,D,20231205,000000,2.848,2.88,2.768,2.7872,55927.9375,0
+VS.US,D,20231206,000000,2.8064,2.9184,2.752,2.7904,47045.875,0
+VS.US,D,20231207,000000,2.784,3.2,2.6416,3.008,179675.8125,0
+VS.US,D,20231208,000000,2.9168,2.984,2.728,2.88,48677.8125,0
+VS.US,D,20231211,000000,2.88,3.1232,2.76,3.0032,29312.125,0
+VS.US,D,20231212,000000,2.8784,3.04,2.7952,2.912,27295.8125,0
+VS.US,D,20231213,000000,2.9312,2.9792,2.784,2.8816,17413.75,0
+VS.US,D,20231214,000000,2.96,3.1424,2.8,2.952,63323.125,0
+VS.US,D,20231215,000000,2.96,3.0368,2.848,2.8976,38209.8125,0
+VS.US,D,20231218,000000,2.96,2.9664,2.848,2.9152,11330.75,0
+VS.US,D,20231219,000000,2.8,2.952,2.7872,2.896,20642.75,0
+VS.US,D,20231220,000000,2.88,2.896,2.736,2.832,23501.625,0
+VS.US,D,20231221,000000,2.872,2.8784,2.7456,2.784,24081.6875,0
+VS.US,D,20231222,000000,2.72,2.8784,2.72,2.79118,40227.375,0
+VS.US,D,20231226,000000,2.72,2.7824,2.4816,2.5776,95182.75,0
+VS.US,D,20231227,000000,2.5776,2.5776,2.08,2.3744,229991.9375,0
+VS.US,D,20231228,000000,2.7808,3.36,2.4032,2.8288,1218619.6875,0
+VS.US,D,20231229,000000,3,3.24,2.56,3.03,1664634,0
+VS.US,D,20240102,000000,2.84,2.94,2.55,2.77,456187,0
+VS.US,D,20240103,000000,2.86,3.05,2.5855,2.68,385911,0
+VS.US,D,20240104,000000,2.73,2.735,2.32,2.54,369915,0
+VS.US,D,20240105,000000,2.49,2.7119,2.4001,2.52,223221,0
+VS.US,D,20240108,000000,2.52,2.7,2.44,2.69,258741,0
+VS.US,D,20240109,000000,2.64,2.7,2.53,2.54,120590,0
+VS.US,D,20240110,000000,2.53,2.648,2.45,2.58,174708,0
+VS.US,D,20240111,000000,2.48,2.8,2.45,2.71,205331,0
+VS.US,D,20240112,000000,2.71,2.77,2.59,2.71,148542,0
+VS.US,D,20240116,000000,2.65,2.69,2.54,2.57,39271,0
+VS.US,D,20240117,000000,2.54,2.5453,2.2019,2.26,148511,0
+VS.US,D,20240118,000000,2.22,2.28,1.9598,1.99,103916,0
+VS.US,D,20240119,000000,2.05,2.0763,1.88,1.9784,69688,0
+VS.US,D,20240122,000000,1.95,2.15,1.93,2.1,99568,0
+VS.US,D,20240123,000000,2.08,2.2899,2.06,2.23,84832,0
+VS.US,D,20240124,000000,2.17,2.32,2.17,2.23,73764,0
+VS.US,D,20240125,000000,2.3161,2.3161,2.19,2.21,25273,0
+VS.US,D,20240126,000000,2.2,2.39,2.2,2.3,54848,0
+VS.US,D,20240129,000000,2.32,2.4764,2.2601,2.42,81686,0
+VS.US,D,20240130,000000,2.36,2.5799,2.34,2.41,115961,0
+VS.US,D,20240131,000000,2.48,2.52,2.33,2.36,63332,0
+VS.US,D,20240201,000000,2.3916,2.3916,2.17,2.26,30033,0
+VS.US,D,20240202,000000,2.16,2.29,2.15,2.2,82495,0
+VS.US,D,20240205,000000,2.26,2.26,2.05,2.06,23976,0
+VS.US,D,20240206,000000,2.11,2.11,2.04,2.05,13764,0
+VS.US,D,20240207,000000,2.03,2.1679,1.98,2.11,44611,0
+VS.US,D,20240208,000000,2.07,2.19,1.91,2.13,35688,0
+VS.US,D,20240209,000000,2.07,2.1843,1.97,2.05,23306,0
+VS.US,D,20240212,000000,2,2.1028,1.97,2,20270,0
+VS.US,D,20240213,000000,2.08,2.52,1.9,1.93,344452,0
+VS.US,D,20240214,000000,1.93,2.42,1.93,2.19,209820,0
+VS.US,D,20240215,000000,2.14,2.25,2.07,2.07,70387,0
+VS.US,D,20240216,000000,2.1558,2.265,2.1,2.22,52137,0
+VS.US,D,20240220,000000,2.22,2.22,2.1101,2.14,37539,0
+VS.US,D,20240221,000000,2.2085,2.2085,2.08,2.1681,16893,0
+VS.US,D,20240222,000000,2.1243,2.36,2.12,2.33,36971,0
+VS.US,D,20240223,000000,2.27,2.55,2.27,2.4,78362,0
+VS.US,D,20240226,000000,2.36,2.4669,2.35,2.425,29602,0
+VS.US,D,20240227,000000,2.54,2.54,2.25,2.32,56640,0
+VS.US,D,20240228,000000,2.3124,2.38,2.1601,2.21,52768,0
+VS.US,D,20240229,000000,2.21,2.36,2.02,2.13,43525,0
+VS.US,D,20240301,000000,2.15,2.2,2.11,2.17,10767,0
+VS.US,D,20240304,000000,2.1,2.245,2.1,2.21,11522,0
+VS.US,D,20240305,000000,2.17,2.21,2.1,2.19,11042,0
+VS.US,D,20240306,000000,2.12,2.1818,1.975,2.02,23833,0
+VS.US,D,20240307,000000,2.1,2.1799,2.075,2.11,20947,0
+VS.US,D,20240308,000000,2.13,2.13,2.0274,2.04,10818,0
+VS.US,D,20240311,000000,2.02,2.12,1.95,2.03,27866,0
+VS.US,D,20240312,000000,2.03,2.0835,2.0263,2.06,10208,0
+VS.US,D,20240313,000000,2,2.1,1.99,2.08,20258,0
+VS.US,D,20240314,000000,2.01,2.06,1.99,2.04,5316,0
+VS.US,D,20240315,000000,2.04,2.15,2,2.1,56927,0
+VS.US,D,20240318,000000,2.14,2.26,2.13,2.16,28915,0
+VS.US,D,20240319,000000,2.2,2.2,2.04,2.05,32729,0
+VS.US,D,20240320,000000,2.0581,2.13,2,2.1,35842,0
+VS.US,D,20240321,000000,2.1,2.1,2.0187,2.02,13943,0
+VS.US,D,20240322,000000,2,2.0497,1.9559,1.97,17970,0
+VS.US,D,20240325,000000,2.01,2.01,1.97,1.97,8956,0
+VS.US,D,20240326,000000,1.99,2.0791,1.94,2.06,7633,0
+VS.US,D,20240327,000000,2.0522,2.055,1.99,2.05,5636,0
+VS.US,D,20240328,000000,2.04,2.08,1.96,2.08,14805,0
+VS.US,D,20240401,000000,2.02,2.08,1.98,1.99,19492,0
+VS.US,D,20240402,000000,2,2.04,1.66,1.9,74609,0
+VS.US,D,20240403,000000,1.9,2,1.8,2,18956,0
+VS.US,D,20240404,000000,1.93,1.95,1.9,1.915,5813,0
+VS.US,D,20240405,000000,1.9,1.9407,1.81,1.81,10294,0
+VS.US,D,20240408,000000,1.82,1.9394,1.81,1.9,7023,0
+VS.US,D,20240409,000000,1.89,1.89,1.7321,1.83,21711,0
+VS.US,D,20240410,000000,1.83,1.83,1.74,1.78,12687,0
+VS.US,D,20240411,000000,1.74,1.8051,1.7206,1.8,5842,0
+VS.US,D,20240412,000000,1.78,1.78,1.74,1.78,9706,0
+VS.US,D,20240415,000000,1.7401,1.75,1.295,1.4,53066,0
+VS.US,D,20240416,000000,1.37,1.3869,1.34,1.36,13564,0
+VS.US,D,20240417,000000,1.38,1.43,1.251,1.28,106070,0
+VS.US,D,20240418,000000,1.34,1.42,1.23,1.29,63321,0
+VS.US,D,20240419,000000,1.27,1.285,1.24,1.24,12407,0
+VS.US,D,20240422,000000,1.253,1.59,1.253,1.4,145064,0
+VS.US,D,20240423,000000,1.38,1.39,1.3,1.36,16477,0
+VS.US,D,20240424,000000,1.4,1.49,1.375,1.42,14072,0
+VS.US,D,20240425,000000,1.455,1.455,1.33,1.36,5165,0
+VS.US,D,20240426,000000,1.29,1.37,1.23,1.32,281875,0
+VS.US,D,20240429,000000,1.3341,1.3341,1.24,1.33,13540,0
+VS.US,D,20240430,000000,1.2921,1.49,1.2818,1.44,32329,0
+VS.US,D,20240501,000000,1.45,1.4616,1.35,1.44,12967,0
+VS.US,D,20240502,000000,1.383,1.44,1.38,1.39,10485,0
+VS.US,D,20240503,000000,1.38,1.4001,1.3,1.39,14679,0
+VS.US,D,20240506,000000,1.32,1.39,1.27,1.39,22538,0
+VS.US,D,20240507,000000,1.38,1.4239,1.33,1.4,7067,0
+VS.US,D,20240508,000000,1.33,1.38,1.3,1.36,28366,0
+VS.US,D,20240509,000000,1.3899,1.41,1.3899,1.4,5478,0
+VS.US,D,20240510,000000,1.375,1.43,1.3601,1.43,9752,0
+VS.US,D,20240513,000000,1.3554,1.5796,1.3554,1.42,33190,0
+VS.US,D,20240514,000000,1.4,1.47,1.35,1.421,18373,0
+VS.US,D,20240515,000000,1.4,1.46,1.36,1.4,14105,0
+VS.US,D,20240516,000000,1.38,1.4264,1.38,1.4,6266,0
+VS.US,D,20240517,000000,1.4,1.49,1.4,1.48,19093,0
+VS.US,D,20240520,000000,1.4321,1.46,1.3912,1.46,2353,0
+VS.US,D,20240521,000000,1.49,1.49,1.4044,1.42,4486,0
+VS.US,D,20240522,000000,1.43,1.47,1.324,1.43,11994,0
+VS.US,D,20240523,000000,1.36,1.42,1.34,1.3633,7008,0
+VS.US,D,20240524,000000,1.35,1.355,1.3,1.32,6656,0
+VS.US,D,20240528,000000,1.31,1.3808,1.3,1.32,9608,0
+VS.US,D,20240529,000000,1.35,1.44,1.35,1.4141,7097,0
+VS.US,D,20240530,000000,1.3501,1.41,1.24,1.3017,39671,0
+VS.US,D,20240531,000000,1.26,1.36,1.2502,1.31,16403,0
+VS.US,D,20240603,000000,1.35,1.35,1.25,1.28,18636,0
+VS.US,D,20240604,000000,1.28,1.3349,1.27,1.27,8507,0
+VS.US,D,20240605,000000,1.3399,1.39,1.27,1.2964,15339,0
+VS.US,D,20240606,000000,1.2806,1.83,1.2703,1.65,1178395,0
+VS.US,D,20240607,000000,1.84,2.04,1.47,1.79,9350796,0
+VS.US,D,20240610,000000,1.57,1.92,1.41,1.77,412274,0
+VS.US,D,20240611,000000,1.63,2.0797,1.63,1.85,346219,0
+VS.US,D,20240612,000000,1.82,1.83,1.61,1.81,35406,0
+VS.US,D,20240613,000000,1.69,1.7796,1.4,1.54,163296,0
+VS.US,D,20240614,000000,1.52,1.61,1.45,1.6,81278,0
+VS.US,D,20240617,000000,1.62,1.62,1.51,1.57,60844,0
+VS.US,D,20240618,000000,1.58,1.61,1.44,1.45,46964,0
+VS.US,D,20240620,000000,1.44,1.53,1.44,1.45,17731,0
+VS.US,D,20240621,000000,1.43,1.4496,1.36,1.4001,8993,0
+VS.US,D,20240624,000000,1.44,1.45,1.43,1.45,4476,0
+VS.US,D,20240625,000000,1.42,1.43,1.3,1.382,15624,0
+VS.US,D,20240626,000000,1.35,1.39,1.33,1.38,11004,0
+VS.US,D,20240627,000000,1.35,1.38,1.28,1.37,29955,0
+VS.US,D,20240628,000000,1.35,1.35,1.2527,1.29,27399,0
+VS.US,D,20240701,000000,1.27,1.33,1.26,1.32,900182,0
+VS.US,D,20240702,000000,2.41,2.5,1.72,1.9,58922979,0
+VS.US,D,20240703,000000,1.89,2.12,1.83,2.08,1450933,0
+VS.US,D,20240705,000000,1.96,2.3,1.88,1.97,1016932,0
+VS.US,D,20240708,000000,1.98,2.0899,1.78,1.85,277781,0
+VS.US,D,20240709,000000,1.85,1.87,1.71,1.79,132072,0
+VS.US,D,20240710,000000,1.75,1.83,1.69,1.72,201323,0
+VS.US,D,20240711,000000,1.78,1.78,1.69,1.7,79942,0
+VS.US,D,20240712,000000,1.72,1.72,1.58,1.66,91000,0
+VS.US,D,20240715,000000,1.64,1.66,1.61,1.63,26046,0
+VS.US,D,20240716,000000,1.68,1.775,1.602,1.7,79282,0
+VS.US,D,20240717,000000,1.73,1.7352,1.63,1.66,37718,0
+VS.US,D,20240718,000000,1.65,1.6823,1.61,1.61,31386,0
+VS.US,D,20240719,000000,1.645,1.6878,1.58,1.64,25973,0
+VS.US,D,20240722,000000,1.63,1.6643,1.59,1.62,13930,0
+VS.US,D,20240723,000000,1.58,1.66,1.58,1.59,40768,0
+VS.US,D,20240724,000000,1.57,1.6296,1.52,1.59,43020,0
+VS.US,D,20240725,000000,1.54,1.58,1.4701,1.58,46419,0
+VS.US,D,20240726,000000,1.59,1.6444,1.51,1.54,32799,0
+VS.US,D,20240729,000000,1.55,1.6,1.54,1.59,9748,0
+VS.US,D,20240730,000000,1.59,1.59,1.52,1.52,13412,0
+VS.US,D,20240731,000000,1.52,1.52,1.49,1.515,11095,0
+VS.US,D,20240801,000000,1.51,1.54,1.4987,1.54,4480,0
+VS.US,D,20240802,000000,1.49,1.51,1.4,1.48,18708,0
+VS.US,D,20240805,000000,1.4,1.4,1.31,1.37,20336,0
+VS.US,D,20240806,000000,1.33,1.45,1.31,1.39,43890,0
+VS.US,D,20240807,000000,1.39,1.49,1.38,1.42,19848,0
+VS.US,D,20240808,000000,1.38,1.44,1.37,1.43,8908,0
+VS.US,D,20240809,000000,1.42,1.51,1.38,1.5,19229,0
+VS.US,D,20240812,000000,1.46,1.48,1.41,1.47,5011,0
+VS.US,D,20240813,000000,1.4699,1.5075,1.4435,1.47,8848,0
+VS.US,D,20240814,000000,1.44,1.5225,1.4,1.44,23062,0
+VS.US,D,20240815,000000,1.414,1.4759,1.41,1.47,2767,0
+VS.US,D,20240816,000000,1.4353,1.4353,1.39,1.39,7546,0
+VS.US,D,20240819,000000,1.42,1.44,1.38,1.44,7986,0
+VS.US,D,20240820,000000,1.4443,1.4443,1.25,1.25,30123,0
+VS.US,D,20240821,000000,1.26,1.3,1.2,1.26,61881,0
+VS.US,D,20240822,000000,1.26,1.35,1.26,1.3201,25040,0
+VS.US,D,20240823,000000,1.3201,1.45,1.3201,1.41,8514,0
+VS.US,D,20240826,000000,1.4,1.4299,1.3001,1.35,43018,0
+VS.US,D,20240827,000000,1.34,1.36,1.3085,1.32,8987,0
+VS.US,D,20240828,000000,1.38,1.48,1.27,1.45,61753,0
+VS.US,D,20240829,000000,1.41,1.87,1.41,1.84,467018,0
+VS.US,D,20240830,000000,1.83,1.85,1.63,1.71,218286,0
+VS.US,D,20240903,000000,1.73,1.73,1.3,1.35,101669,0
+VS.US,D,20240904,000000,1.36,1.44,1.26,1.2817,40316,0
+VS.US,D,20240905,000000,1.3299,1.36,1.27,1.33,883895,0
+VS.US,D,20240906,000000,1.4,1.5,1.2201,1.46,3500353,0
+VS.US,D,20240909,000000,1.68,1.68,1.3543,1.47,5320939,0
+VS.US,D,20240910,000000,1.32,1.59,1.3104,1.54,537977,0
+VS.US,D,20240911,000000,1.45,1.64,1.45,1.53,175972,0
+VS.US,D,20240912,000000,1.43,1.447,1.3601,1.4,76382,0
+VS.US,D,20240913,000000,1.4,1.43,1.36,1.38,36975,0
+VS.US,D,20240916,000000,1.38,1.4099,1.3001,1.3611,39043,0
+VS.US,D,20240917,000000,1.34,1.39,1.33,1.38,23034,0
+VS.US,D,20240918,000000,1.3521,1.36,1.29,1.3101,55200,0
+VS.US,D,20240919,000000,1.28,1.28,1.2,1.2399,111612,0
+VS.US,D,20240920,000000,1.24,1.255,1.15,1.19,49682,0
+VS.US,D,20240923,000000,1.21,1.22,1.16,1.17,19986,0
+VS.US,D,20240924,000000,1.175,1.2,1.16,1.2,19941,0
+VS.US,D,20240925,000000,1.2,1.21,1.18,1.2,24661,0
+VS.US,D,20240926,000000,1.2,1.22,1.18,1.2,29784,0
+VS.US,D,20240927,000000,1.18,1.26,1.18,1.21,16918,0
+VS.US,D,20240930,000000,1.182,1.24,1.18,1.195,22482,0
+VS.US,D,20241001,000000,1.2383,1.2383,1.2,1.2,7644,0
+VS.US,D,20241002,000000,1.2,1.21,1.15,1.18,34928,0
+VS.US,D,20241003,000000,1.2,1.21,1.1101,1.17,30762,0
+VS.US,D,20241004,000000,1.15,1.18,1.15,1.1594,3575,0
+VS.US,D,20241007,000000,1.16,1.2,1.12,1.12,27901,0
+VS.US,D,20241008,000000,1.14,1.14,1.04,1.13,14700,0
+VS.US,D,20241009,000000,1.09,1.14,1.07,1.133,6304,0
+VS.US,D,20241010,000000,1.11,1.1499,1.02,1.09,24534,0
+VS.US,D,20241011,000000,1.09,1.12,1.0824,1.1,8824,0
+VS.US,D,20241014,000000,1.1,1.104324,1.07,1.1,5965,0
+VS.US,D,20241015,000000,1.12,1.15,1,1.15,2233317,0
+VS.US,D,20241016,000000,3.74,9.59,3.4801,3.95,110118661,0
+VS.US,D,20241017,000000,3.03,3.28,2.53,3.03,2195129,0
+VS.US,D,20241018,000000,2.82,3.66,2.7755,3.03,2528775,0
+VS.US,D,20241021,000000,2.87,3.0299,2.55,2.78,492237,0
+VS.US,D,20241022,000000,2.72,2.9593,2.57,2.64,240104,0
+VS.US,D,20241023,000000,2.56,2.98,2.56,2.73,313810,0
+VS.US,D,20241024,000000,2.73,2.7996,2.55,2.64,135389,0
+VS.US,D,20241025,000000,2.69,2.69,2.43,2.43,129554,0
+VS.US,D,20241028,000000,2.57,2.57,2.27,2.35,125681,0
+VS.US,D,20241029,000000,2.39,2.43,2.07,2.11,160482,0
+VS.US,D,20241030,000000,2.13,2.155,2.01,2.01,80632,0
+VS.US,D,20241031,000000,2.04,2.1099,1.94,1.96,41072,0
+VS.US,D,20241101,000000,1.94,2.04,1.8792,1.95,135917,0
+VS.US,D,20241104,000000,2.13,2.154,1.95,1.95,88123,0
+VS.US,D,20241105,000000,1.89,1.9964,1.89,1.93,34199,0
+VS.US,D,20241106,000000,2.03,2.03,1.92,1.95,69291,0
+VS.US,D,20241107,000000,2,2,1.87,1.87,61251,0
+VS.US,D,20241108,000000,1.91,1.91,1.74,1.76,62552,0
+VS.US,D,20241111,000000,1.83,1.83,1.75,1.77,46931,0
+VS.US,D,20241112,000000,1.81,1.81,1.67,1.67,58837,0
+VS.US,D,20241113,000000,1.67,1.6844,1.51,1.56,78775,0
+VS.US,D,20241114,000000,1.68,1.68,1.56,1.6,40311,0
+VS.US,D,20241115,000000,1.61,1.64,1.51,1.52,29765,0
+VS.US,D,20241118,000000,1.56,1.56,1.5,1.52,30064,0
+VS.US,D,20241119,000000,1.51,1.51,1.44,1.44,31622,0
+VS.US,D,20241120,000000,1.46,1.53,1.41,1.49,54214,0
+VS.US,D,20241121,000000,1.53,1.63,1.53,1.59,34470,0
+VS.US,D,20241122,000000,1.57,1.72,1.57,1.65,88173,0
+VS.US,D,20241125,000000,1.68,1.69,1.6,1.62,51449,0
+VS.US,D,20241126,000000,1.72,1.72,1.54,1.55,45724,0
+VS.US,D,20241127,000000,1.53,1.634,1.53,1.59,13783,0
+VS.US,D,20241129,000000,1.58,1.6,1.508,1.53,24797,0
+VS.US,D,20241202,000000,1.53,2.37,1.53,1.75,1086314,0
+VS.US,D,20241203,000000,1.77,1.77,1.55,1.58,153818,0
+VS.US,D,20241204,000000,1.6,1.87,1.6,1.77,188878,0
+VS.US,D,20241205,000000,1.8,1.8396,1.72,1.75,83208,0
+VS.US,D,20241206,000000,1.75,1.87,1.7,1.72,87793,0
+VS.US,D,20241209,000000,1.73,2.1399,1.72,2.07,307473,0
+VS.US,D,20241210,000000,2.07,2.07,1.75,1.91,88556,0
+VS.US,D,20241211,000000,1.86,1.99,1.841,1.96,26993,0
+VS.US,D,20241212,000000,2.03,2.04,1.81,1.81,57178,0
+VS.US,D,20241213,000000,1.78,1.85,1.6962,1.72,51432,0
+VS.US,D,20241216,000000,1.73,1.79,1.69,1.76,54726,0
+VS.US,D,20241217,000000,1.78,1.94,1.76,1.92,79368,0
+VS.US,D,20241218,000000,1.9,2.0399,1.81,1.84,108913,0
+VS.US,D,20241219,000000,1.88,1.9,1.81,1.84,42409,0
+VS.US,D,20241220,000000,1.85,2.2397,1.81,2.18,152152,0
+VS.US,D,20241223,000000,2.34,2.34,1.95,2.14,168854,0
+VS.US,D,20241224,000000,2.22,2.22,1.9564,2.09,68652,0
+VS.US,D,20241226,000000,2.03,2.44,1.93,2.37,107965,0
+VS.US,D,20241227,000000,2.47,2.74,2.16,2.28,114356,0
+VS.US,D,20241230,000000,2.21,2.27,2.13,2.18,62200,0
+VS.US,D,20241231,000000,2.13,2.23,2.1,2.2,86641,0
+VS.US,D,20250102,000000,2.22,2.42,2.22,2.29,66948,0
+VS.US,D,20250103,000000,2.29,2.3605,2.2401,2.33,24654,0
+VS.US,D,20250106,000000,2.33,2.5,2.3108,2.46,60298,0
+VS.US,D,20250107,000000,2.5,2.51,2.3,2.34,52961,0
+VS.US,D,20250108,000000,2.37,2.37,1.9301,2.07,62927,0
+VS.US,D,20250110,000000,2.04,2.065,1.87,2.025,91316,0
+VS.US,D,20250113,000000,2.0068,2.12,1.905,2,76515,0
+VS.US,D,20250114,000000,1.95,2,1.8321,1.94,12828,0
+VS.US,D,20250115,000000,1.98,2.14,1.9201,2.04,43153,0
+VS.US,D,20250116,000000,2.01,2.1399,1.92,1.92,3384643,0
+VS.US,D,20250117,000000,3.4,3.79,2.57,2.76,65291137,0
+VS.US,D,20250121,000000,2.71,2.85,2.5,2.57,1032844,0
+VS.US,D,20250122,000000,2.56,2.85,2.56,2.78,423051,0
+VS.US,D,20250123,000000,2.89,2.91,2.71,2.81,197166,0
+VS.US,D,20250124,000000,2.65,2.88,2.65,2.74,177451,0
+VS.US,D,20250127,000000,2.6,2.73,2.27,2.32,177762,0
+VS.US,D,20250128,000000,2.39,2.438,2.2507,2.36,71005,0
+VS.US,D,20250129,000000,2.31,2.4,2.2,2.33,64817,0
+VS.US,D,20250130,000000,2.38,2.44,2.15,2.26,85156,0
+VS.US,D,20250131,000000,2.3,2.329811,2.1918,2.29,44260,0
+VS.US,D,20250203,000000,2.27,2.27,2.041,2.08,98725,0
+VS.US,D,20250204,000000,2.07,2.08,1.98,2.06,42533,0
+VS.US,D,20250205,000000,2.01,2.16,2.01,2.12,43584,0
+VS.US,D,20250206,000000,2.18,2.22,2.1,2.15,23994,0
+VS.US,D,20250207,000000,2.23,2.23,2.11,2.11,38885,0
+VS.US,D,20250210,000000,2.18,2.18,2,2.05,22265,0
+VS.US,D,20250211,000000,2.08,2.1284,1.93,1.99,39996,0
+VS.US,D,20250212,000000,2.15,2.15,1.9901,2.02,24094,0
+VS.US,D,20250213,000000,1.98,2.09,1.9446,2.09,58117,0
+VS.US,D,20250214,000000,2.1,2.1,2,2,26867,0
+VS.US,D,20250218,000000,2.07,2.14,1.98,2.04,57987,0
+VS.US,D,20250219,000000,1.97,2.1228,1.97,2.01,61798,0
+VS.US,D,20250220,000000,2.07,2.5575,2,2.07,569742,0
+VS.US,D,20250221,000000,2.07,2.13,1.99,2.05,92451,0
+VS.US,D,20250224,000000,2.13,2.16,2.0171,2.11,29740,0
+VS.US,D,20250225,000000,2.12,2.12,2,2.08,34892,0
+VS.US,D,20250226,000000,2.15,2.23,2.0518,2.18,43572,0
+VS.US,D,20250227,000000,2.25,2.25,2.1,2.11,29973,0
+VS.US,D,20250228,000000,2.14,2.14,2.09,2.11,7919,0
+VS.US,D,20250303,000000,2.07,2.11,2.01,2.05,8187,0
+VS.US,D,20250304,000000,2.02,2.19,2.01,2.09,31591,0
+VS.US,D,20250305,000000,2.14,2.47,2.0262,2.29,59326,0
+VS.US,D,20250306,000000,2.21,2.2651,2.1399,2.19,9955,0
+VS.US,D,20250307,000000,2.235,2.255,2.17,2.22,18593,0
+VS.US,D,20250310,000000,2.22,2.38,2.1401,2.27,22264,0
+VS.US,D,20250311,000000,2.2021,2.25,2.2,2.25,13994,0
+VS.US,D,20250312,000000,2.25,2.27,2.15,2.165,17048,0
+VS.US,D,20250313,000000,2.13,2.2393,2.13,2.15,13915,0
+VS.US,D,20250314,000000,2.17,2.22,2.16,2.19,10356,0
+VS.US,D,20250317,000000,2.2,2.23,2.03,2.08,29922,0
+VS.US,D,20250318,000000,2.04,2.0639,1.95,1.975,23413,0
+VS.US,D,20250319,000000,2.11,2.14,2.0247,2.06,17646,0
+VS.US,D,20250320,000000,2.01,2.14,2.01,2.1,7799,0
+VS.US,D,20250321,000000,2.0788,2.0849,2.001,2.05,8097,0
+VS.US,D,20250324,000000,2.02,2.08,2.01,2.03,15326,0
+VS.US,D,20250325,000000,2,2.129,2,2.09,22173,0
+VS.US,D,20250326,000000,2.14,2.4,2.11,2.35,150473,0
+VS.US,D,20250327,000000,2.24,2.52,2.23,2.33,73181,0
+VS.US,D,20250328,000000,2.42,2.42,2.12,2.12,24360,0
+VS.US,D,20250331,000000,2.08,2.1,2.0449,2.0801,16004,0
+VS.US,D,20250401,000000,2.14,2.14,2.0422,2.095,4759,0
+VS.US,D,20250402,000000,2.0548,2.095,2.05,2.06,4776,0
+VS.US,D,20250403,000000,2,2.045,1.95,2.04,16320,0
+VS.US,D,20250404,000000,1.95,2,1.7999,1.895,41513,0
+VS.US,D,20250407,000000,1.89,1.89,1.7481,1.7702,26252,0
+VS.US,D,20250408,000000,1.8882,1.89,1.75,1.7502,20602,0
+VS.US,D,20250409,000000,1.76,1.8,1.64,1.77,33783,0
+VS.US,D,20250410,000000,1.73,2.03,1.73,1.99,93887,0
+VS.US,D,20250411,000000,1.96,2.18,1.93,2.105,60569,0
+VS.US,D,20250414,000000,2.15,2.15,1.9601,1.9901,39021,0
+VS.US,D,20250415,000000,1.92,2.155,1.863,2.1317,48727,0
+VS.US,D,20250416,000000,1.97,2.0984,1.95,2,12005,0
+VS.US,D,20250417,000000,2,2,1.954,1.98,2527,0
+VS.US,D,20250421,000000,2.01,2.0899,1.96,2.065,7375,0
+VS.US,D,20250422,000000,2.0179,2.3,2.0179,2.22,60532,0
+VS.US,D,20250423,000000,2.16,2.2,2.08,2.2,17722,0
+VS.US,D,20250424,000000,1.8888,2.26,1.8888,2.08,24451,0
+VS.US,D,20250425,000000,2.11,2.16,2.0001,2.03,22485,0
+VS.US,D,20250428,000000,1.97,2.0383,1.97,2.03,5187,0
+VS.US,D,20250429,000000,2.07,2.095,2.03,2.0304,5736,0
+VS.US,D,20250430,000000,2.03,2.05,2.0101,2.0101,3276,0
+VS.US,D,20250501,000000,2.045,2.14,2.01,2.065,11330,0
+VS.US,D,20250502,000000,2.0402,2.13,2.025,2.04,9444,0
+VS.US,D,20250505,000000,2.095,2.1329,2.01,2.0104,14711,0
+VS.US,D,20250506,000000,2.0238,2.1,2,2.04,11118,0
+VS.US,D,20250507,000000,2,2.04,1.98,1.995,8321,0
+VS.US,D,20250508,000000,2.01,2.08,2,2.02,6374,0
+VS.US,D,20250509,000000,2.02,2.03,1.9501,1.9801,7821,0
+VS.US,D,20250512,000000,2.0254,2.09,1.97,2.02,15113,0
+VS.US,D,20250513,000000,2.1204,2.14,1.94,1.95,14805,0
+VS.US,D,20250514,000000,1.99,1.99,1.88,1.88,7908,0
+VS.US,D,20250515,000000,1.92,2.0699,1.92,1.95,27375,0
+VS.US,D,20250516,000000,2.04,2.04,1.96,1.966,5818,0
+VS.US,D,20250519,000000,2.02,2.16,2.02,2.06,38039,0
+VS.US,D,20250520,000000,2.08,2.08,2.0002,2.04,9369,0
+VS.US,D,20250521,000000,2.08,2.08,2,2.0044,6214,0
+VS.US,D,20250522,000000,2,2.0372,1.99,2.0265,3154,0
+VS.US,D,20250523,000000,1.9901,1.9992,1.9559,1.9765,5157,0
+VS.US,D,20250527,000000,1.96,2,1.94,1.97,10155,0
+VS.US,D,20250528,000000,1.97,2,1.94,1.94,5744,0
+VS.US,D,20250529,000000,1.91,2.14,1.91,2.1362,65305,0
+VS.US,D,20250530,000000,2.08,2.1191,1.9946,2.0886,21218,0
+VS.US,D,20250602,000000,2.04,2.09,2.03,2.05,13485,0
+VS.US,D,20250603,000000,2.0699,2.0999,2.04,2.0766,14127,0
+VS.US,D,20250604,000000,2.04,2.0838,2.02,2.0838,21563,0
+VS.US,D,20250605,000000,2.08,2.08,2.0101,2.055,3960,0
+VS.US,D,20250606,000000,2.09,2.35,2.0842,2.2701,159016,0
+VS.US,D,20250609,000000,2.26,2.35,2.2462,2.3,28802,0
+VS.US,D,20250610,000000,2.245,2.295,2.14,2.2,14465,0
+VS.US,D,20250611,000000,2.1642,2.26,2.16,2.21,22388,0
+VS.US,D,20250612,000000,2.2,2.2999,2.14,2.24,33404,0
+VS.US,D,20250613,000000,2.16,2.18,2.07,2.16,25022,0
+VS.US,D,20250616,000000,2.16,2.1842,2.1006,2.1842,25359,0
+VS.US,D,20250617,000000,2.19,2.6292,2.17,2.54,96178,0
+VS.US,D,20250618,000000,2.51,2.51,2.33,2.39,15803,0
+VS.US,D,20250620,000000,2.37,2.44,2.34,2.37,11058,0
+VS.US,D,20250623,000000,2.3305,2.3305,2.21,2.21,37345,0
+VS.US,D,20250624,000000,2.28,2.6,2.25,2.56,50923,0
+VS.US,D,20250625,000000,2.53,2.7488,1.92,2.11,500161,0
+VS.US,D,20250626,000000,2.11,2.27,2.01,2.11,70707,0
+VS.US,D,20250627,000000,2.19,2.22,2.12,2.21,10584,0
+VS.US,D,20250630,000000,2.33,2.44,2.26,2.33,24665,0
+VS.US,D,20250701,000000,2.31,2.33,2.29,2.3296,12978,0
+VS.US,D,20250702,000000,2.33,2.42,2.2501,2.3763,31441,0
+VS.US,D,20250703,000000,2.4,2.49,2.3919,2.49,20546,0
+VS.US,D,20250707,000000,2.48,2.58,2.4193,2.58,18519,0
+VS.US,D,20250708,000000,2.5049,2.66,2.49,2.615,42916,0
+VS.US,D,20250709,000000,2.62,2.73,2.57,2.67,42486,0
+VS.US,D,20250710,000000,2.69,2.78,2.6,2.72,28818,0
+VS.US,D,20250711,000000,2.6256,2.6685,2.5,2.59,61975,0
+VS.US,D,20250714,000000,2.56,2.72,2.5,2.64,27732,0
+VS.US,D,20250715,000000,2.68,2.7,2.5912,2.5912,19527,0
+VS.US,D,20250716,000000,2.61,2.71,2.5801,2.6722,31099,0
+VS.US,D,20250717,000000,2.6998,2.77,2.6102,2.64,29342,0
+VS.US,D,20250718,000000,2.65,2.76,2.59,2.7499,9500,0
+VS.US,D,20250721,000000,2.8,2.83,2.65,2.78,19925,0
+VS.US,D,20250722,000000,2.765,2.78,2.62,2.62,40261,0
+VS.US,D,20250723,000000,2.63,2.67,2.51,2.61,40036,0
+VS.US,D,20250724,000000,2.54,2.5504,2.52,2.52,15154,0
+VS.US,D,20250725,000000,2.52,2.52,2.34,2.38,26547,0
+VS.US,D,20250728,000000,2.34,2.4799,2.34,2.4799,13742,0
+VS.US,D,20250729,000000,2.4015,2.4702,2.4,2.4,30763,0
+VS.US,D,20250730,000000,2.4,2.4,2.24,2.24,12857,0
+VS.US,D,20250731,000000,2.31,2.32,2.26,2.29,10327,0
+VS.US,D,20250801,000000,2.25,2.2867,2.19,2.21,18415,0
+VS.US,D,20250804,000000,2.29,2.34,2.24,2.32,35941,0
+VS.US,D,20250805,000000,2.2643,2.38,2.2643,2.29,22747,0
+VS.US,D,20250806,000000,2.33,2.43,2.32,2.4,22938,0
+VS.US,D,20250807,000000,2.419,2.45,2.31,2.31,21718,0
+VS.US,D,20250808,000000,2.344,2.39,2.25,2.25,17258,0
+VS.US,D,20250811,000000,2.2,2.295,2.19,2.21,16793,0
+VS.US,D,20250812,000000,2.2,2.24,2.14,2.16,11224,0
+VS.US,D,20250813,000000,2.08,2.295,2.01,2.27,17326,0
+VS.US,D,20250814,000000,2.37,2.72,2.3176,2.365,111454,0
+VS.US,D,20250815,000000,2.65,2.65,2.215,2.29,22173,0
+VS.US,D,20250818,000000,2.3,2.38,2.22,2.31,23641,0
+VS.US,D,20250819,000000,2.26,2.2601,2.14,2.145,28686,0
+VS.US,D,20250820,000000,2.14,2.14,2.055,2.125,3299345,0
+VS.US,D,20250821,000000,2.33,2.45,1.91,1.91,2247341,0
+VS.US,D,20250822,000000,1.83,1.93,1.74,1.9,163949,0
+VS.US,D,20250825,000000,1.86,2.02,1.8501,1.96,82072,0
+VS.US,D,20250826,000000,1.99,1.99,1.8,1.85,61858,0
+VS.US,D,20250827,000000,1.89,1.99,1.88,1.92,58934,0
+VS.US,D,20250828,000000,1.9699,2.02,1.92,1.97,32127,0
+VS.US,D,20250829,000000,1.96,1.9733,1.9401,1.95,16605,0
+VS.US,D,20250902,000000,1.92,2.02,1.92,1.953,53544,0
+VS.US,D,20250903,000000,1.97,1.97,1.92,1.967,16193,0
+VS.US,D,20250904,000000,1.93,1.99,1.93,1.9556,34931,0
+VS.US,D,20250905,000000,1.96,2,1.95,1.953,13339,0
+VS.US,D,20250908,000000,1.98,2,1.94,1.99,25939,0
+VS.US,D,20250909,000000,1.9501,2.025,1.94,2.01,24111,0
+VS.US,D,20250910,000000,2,2.055,1.99,2.01,28805,0
+VS.US,D,20250911,000000,2.09,2.09,2.0002,2.033,48141,0
+VS.US,D,20250912,000000,2.0108,2.09,2.01,2.08,28312,0
+VS.US,D,20250915,000000,2.1,2.14,2.05,2.053,31331,0
+VS.US,D,20250916,000000,2.022,2.08,2,2.07,6237,0
+VS.US,D,20250917,000000,2.1,2.13,1.95,1.98,46472,0
+VS.US,D,20250918,000000,1.98,2.0685,1.98,2.035,14213,0
+VS.US,D,20250919,000000,2.02,2.08,1.96,1.96,24846,0
+VS.US,D,20250922,000000,1.94,2.13,1.94,2.13,40630,0
+VS.US,D,20250923,000000,2.1,2.11,1.95,2.04,32075,0
+VS.US,D,20250924,000000,2.02,2.14,2.02,2.12,44090,0
+VS.US,D,20250925,000000,2.12,2.13,2.04,2.06,20800,0
+VS.US,D,20250926,000000,2.0955,2.1,2.01,2.04,16016,0
+VS.US,D,20250929,000000,2.0284,2.18,2.0284,2.14,19694,0
+VS.US,D,20250930,000000,2.14,2.14,2.09,2.12,2770,0
+VS.US,D,20251001,000000,2.09,2.1,2.07,2.09,6322,0
+VS.US,D,20251002,000000,2.09,2.0901,2.07,2.07,8563,0
+VS.US,D,20251003,000000,2.0726,2.15,2.0726,2.125,18270,0
+VS.US,D,20251006,000000,2.13,2.15,2.1042,2.149,15965,0
+VS.US,D,20251007,000000,2.18,2.19,2.1,2.17,23089,0
+VS.US,D,20251008,000000,2.16,2.1899,2.1385,2.16,8126,0
+VS.US,D,20251009,000000,2.16,2.47,2.16,2.35,132278,0
+VS.US,D,20251010,000000,2.35,2.39,2,2.13,88222,0
+VS.US,D,20251013,000000,2.14,2.185,2.1181,2.125,26665,0
+VS.US,D,20251014,000000,2.05,2.1137,2.01,2.1,16499,0
+VS.US,D,20251015,000000,2.1,2.14,2.06,2.075,11118,0
+VS.US,D,20251016,000000,2.1592,2.1592,2.04,2.08,14909,0
+VS.US,D,20251017,000000,2.04,2.11,1.96,2,13417,0
+VS.US,D,20251020,000000,2.0001,2.01,1.93,1.95,9779,0
+VS.US,D,20251021,000000,1.9,2.1095,1.9,2.1,42578,0
+VS.US,D,20251022,000000,2.09,2.1,2,2.04,7197,0
+VS.US,D,20251023,000000,2.03,2.08,1.98,2.08,8221,0
+VS.US,D,20251024,000000,2.01,2.12,2.01,2.095,22501,0
+VS.US,D,20251027,000000,2.07,2.07,2.055,2.07,4888,0
+VS.US,D,20251028,000000,2.05,2.1,2.05,2.085,7805,0
+VS.US,D,20251029,000000,2.0936,2.0936,2,2.06,8482,0
+VS.US,D,20251030,000000,2.06,2.0894,1.99,2.01,7691,0
+VS.US,D,20251031,000000,2.05,2.06,1.93,1.98,24483,0
+VS.US,D,20251103,000000,1.94,1.94,1.64,1.773,45202,0
+VS.US,D,20251104,000000,1.75,1.8,1.702,1.76,8857,0
+VS.US,D,20251105,000000,1.78,1.8,1.77,1.77,6400,0
+VS.US,D,20251106,000000,1.8,1.8,1.69,1.69,4195,0
+VS.US,D,20251107,000000,1.72,1.7255,1.56,1.707,17137,0
+VS.US,D,20251110,000000,1.76,1.76,1.68,1.68,4833,0
+VS.US,D,20251111,000000,1.68,1.6852,1.66,1.66,3806,0
+VS.US,D,20251112,000000,1.66,1.66,1.53,1.53,10416,0
+VS.US,D,20251113,000000,1.46,1.54,1.393,1.42,39869,0
+VS.US,D,20251114,000000,1.52,1.52,1.41,1.42,20930,0
+VS.US,D,20251117,000000,1.43,1.45,1.41,1.45,7430,0
+VS.US,D,20251118,000000,1.4259,1.44,1.4095,1.42,5592,0
+VS.US,D,20251119,000000,1.46,1.46,1.41,1.41,5689,0
+VS.US,D,20251120,000000,1.56,1.562,1.42,1.42,7449,0
+VS.US,D,20251121,000000,1.42,1.5,1.42,1.47,9546,0
+VS.US,D,20251124,000000,1.54,1.54,1.41,1.41,37301,0
+VS.US,D,20251125,000000,1.47,1.5,1.47,1.49,9861,0
+VS.US,D,20251126,000000,1.47,1.4828,1.46,1.46,4813,0
+VS.US,D,20251128,000000,1.48,1.52,1.46,1.5,5949,0
+VS.US,D,20251201,000000,1.47,1.51,1.47,1.5,4644,0
+VS.US,D,20251202,000000,1.42,1.46,1.4,1.44,8994,0
+VS.US,D,20251203,000000,1.46,1.47,1.1523,1.39,1081024,0
+VS.US,D,20251204,000000,1.36,1.36,1.27,1.32,47564,0
+VS.US,D,20251205,000000,1.34,1.37,1.29,1.31,33723,0
+VS.US,D,20251208,000000,1.3,1.37,1.297,1.297,40801,0
+VS.US,D,20251209,000000,1.29,1.35,1.29,1.31,29352,0
+VS.US,D,20251210,000000,1.3215,1.47,1.31,1.42,56637,0
+VS.US,D,20251211,000000,1.34,1.41,1.2,1.225,322930,0
+VS.US,D,20251212,000000,1.24,1.27,1.2001,1.27,16595,0
+VS.US,D,20251215,000000,1.29,1.29,1.18,1.25,24930,0
+VS.US,D,20251216,000000,1.21,1.24,1.17,1.23,15675,0
+VS.US,D,20251217,000000,1.23,1.23,1.21,1.23,3200,0
+VS.US,D,20251218,000000,1.21,1.24,1.17,1.21,10247,0
+VS.US,D,20251219,000000,1.19,1.29,1.18,1.29,57263,0
+VS.US,D,20251222,000000,1.2824,1.29,1.23,1.27,15983,0
+VS.US,D,20251223,000000,1.3,1.3,1.195,1.2755,35072,0
+VS.US,D,20251224,000000,1.2999,1.31,1.2568,1.31,7618,0
+VS.US,D,20251226,000000,1.31,1.31,1.24,1.26,14541,0
+VS.US,D,20251229,000000,1.24,1.2946,1.23,1.24,20920,0
+VS.US,D,20251230,000000,1.24,1.277,1.2,1.22,55139,0
+VS.US,D,20251231,000000,1.2202,1.2461,1.1801,1.2173,20271,0
+VS.US,D,20260102,000000,1.21,1.26,1.2039,1.25,14863,0
+VS.US,D,20260105,000000,1.27,1.29,1.25,1.29,6333,0
+VS.US,D,20260106,000000,1.29,1.3196,1.28,1.31,6196,0
+VS.US,D,20260107,000000,1.28,1.3246,1.28,1.31,13193,0
+VS.US,D,20260108,000000,1.3,1.32,1.2896,1.32,3289,0
+VS.US,D,20260109,000000,1.275,1.3124,1.25,1.275,25518,0
+VS.US,D,20260112,000000,1.25,1.28,1.25,1.28,3375,0
+VS.US,D,20260113,000000,1.28,1.29,1.2652,1.29,3179,0
+VS.US,D,20260114,000000,1.26,1.31,1.25,1.27,13869,0
+VS.US,D,20260115,000000,1.25,1.3,1.25,1.26,24730,0
+VS.US,D,20260116,000000,1.32,1.32,1.2516,1.26,4831,0
+VS.US,D,20260120,000000,1.23,1.32,1.18,1.31,31557,0
+VS.US,D,20260121,000000,1.3,1.3,1.2233,1.255,33901,0
+VS.US,D,20260122,000000,1.26,1.29,1.26,1.28,10593,0
+VS.US,D,20260123,000000,1.28,1.28,1.2202,1.27,11419,0
+VS.US,D,20260126,000000,1.2401,1.29,1.22,1.275,23495,0
+VS.US,D,20260127,000000,1.2442,1.26,1.24,1.26,15926,0
+VS.US,D,20260128,000000,1.23,1.27,1.23,1.24,11583,0
+VS.US,D,20260129,000000,1.25,1.25,1.2007,1.21,10795,0
+VS.US,D,20260130,000000,1.24,1.24,1.2001,1.21,4456,0
+VS.US,D,20260202,000000,1.205,1.226,1.205,1.21,7028,0
+VS.US,D,20260203,000000,1.21,1.21,1.2,1.2097,7091,0
+VS.US,D,20260204,000000,1.2,1.22,1.18,1.185,10409,0
+VS.US,D,20260205,000000,1.18,1.18,1.07,1.08,12150,0
+VS.US,D,20260206,000000,1.0828,1.12,1.07,1.09,6614,0
+VS.US,D,20260209,000000,1.06,1.15,1.05,1.1,14838,0
+VS.US,D,20260210,000000,1.1,1.14,1.1,1.12,5698,0
+VS.US,D,20260211,000000,1.07,1.1175,1.05,1.0844,14349,0
+VS.US,D,20260212,000000,1.08,1.08,1,1.01,25270,0
+VS.US,D,20260213,000000,1.05,1.0607,0.9923,0.9923,12371,0
+VS.US,D,20260217,000000,1.0388,1.0388,0.9572,0.9572,15108,0
+VS.US,D,20260218,000000,0.9591,0.9633,0.9001,0.9241,55549,0
diff --git a/daily/us/nasdaq stocks/3/vsat.us.txt b/daily/us/nasdaq stocks/3/vsat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6e1fe1a800554d7d27240bce506c43152b36113
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vsat.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSAT.US,D,20050225,000000,19.65,20.5,19.65,19.81,161268,0
+VSAT.US,D,20050228,000000,20,20,19.3,19.88,169739,0
+VSAT.US,D,20050301,000000,20.05,20.26,19.85,20,149702,0
+VSAT.US,D,20050302,000000,19.9,20.32,19.9,20.08,121922,0
+VSAT.US,D,20050303,000000,20.02,20.04,19.11,19.37,216859,0
+VSAT.US,D,20050304,000000,19.35,19.89,19.28,19.83,114102,0
+VSAT.US,D,20050307,000000,19.81,20.16,19.62,19.75,109655,0
+VSAT.US,D,20050308,000000,19.35,19.37,18.31,18.35,412330,0
+VSAT.US,D,20050309,000000,18.3,18.32,17.54,18.06,305263,0
+VSAT.US,D,20050310,000000,18.04,18.6,18.04,18.32,400661,0
+VSAT.US,D,20050311,000000,18.22,18.55,18,18.28,238232,0
+VSAT.US,D,20050314,000000,18.27,18.48,17.46,18.06,460129,0
+VSAT.US,D,20050315,000000,18,18.34,17.97,18.02,215621,0
+VSAT.US,D,20050316,000000,17.99,18.08,17.74,17.8,240946,0
+VSAT.US,D,20050317,000000,17.8,18.13,17.53,17.85,448630,0
+VSAT.US,D,20050318,000000,17.88,17.96,17.41,17.54,300439,0
+VSAT.US,D,20050321,000000,17.63,18.71,17.51,18.66,445899,0
+VSAT.US,D,20050322,000000,18.5,19.56,18.5,18.93,243313,0
+VSAT.US,D,20050323,000000,18.8,18.89,17.81,18.15,324687,0
+VSAT.US,D,20050324,000000,18.2,19.09,18.2,18.96,299079,0
+VSAT.US,D,20050328,000000,19,19.25,18.33,18.41,263709,0
+VSAT.US,D,20050329,000000,18.53,18.75,18.38,18.4,165714,0
+VSAT.US,D,20050330,000000,18.5,19.22,18.5,19.21,223312,0
+VSAT.US,D,20050331,000000,19.11,19.2,18.54,18.69,443950,0
+VSAT.US,D,20050401,000000,18.93,19.04,18.22,18.24,419525,0
+VSAT.US,D,20050404,000000,18.25,18.87,17.7,18.75,177075,0
+VSAT.US,D,20050405,000000,18.66,19.5,18.66,19.28,318842,0
+VSAT.US,D,20050406,000000,19.3,19.71,19.3,19.39,351037,0
+VSAT.US,D,20050407,000000,19.4,19.86,19.25,19.6,229614,0
+VSAT.US,D,20050408,000000,19.56,19.69,19.32,19.45,161735,0
+VSAT.US,D,20050411,000000,19.3,19.45,18.91,18.97,133371,0
+VSAT.US,D,20050412,000000,18.81,19.35,18.59,19.06,349224,0
+VSAT.US,D,20050413,000000,18.96,19.19,18.95,19.03,228580,0
+VSAT.US,D,20050414,000000,19,19.1,18.33,18.47,147225,0
+VSAT.US,D,20050415,000000,18.47,18.72,18.11,18.25,150983,0
+VSAT.US,D,20050418,000000,18.11,18.61,17.99,18.12,124434,0
+VSAT.US,D,20050419,000000,18.12,18.35,17.91,18.3,194267,0
+VSAT.US,D,20050420,000000,18.23,18.4,17.85,17.9,225978,0
+VSAT.US,D,20050421,000000,17.96,19,17.96,18.74,146912,0
+VSAT.US,D,20050422,000000,18.57,18.58,17.99,18.19,115801,0
+VSAT.US,D,20050425,000000,18.41,18.41,18.06,18.29,107638,0
+VSAT.US,D,20050426,000000,18.02,18.81,17.72,18.48,294193,0
+VSAT.US,D,20050427,000000,18.33,19.03,18,18.75,132550,0
+VSAT.US,D,20050428,000000,18.66,18.78,18.28,18.3,158471,0
+VSAT.US,D,20050429,000000,18.28,18.35,17.67,17.81,215243,0
+VSAT.US,D,20050502,000000,17.94,18.23,17.82,17.91,138549,0
+VSAT.US,D,20050503,000000,17.82,17.94,17.3,17.5,221310,0
+VSAT.US,D,20050504,000000,17.47,18.33,17.43,17.95,141661,0
+VSAT.US,D,20050505,000000,17.91,18,17.63,17.83,93360,0
+VSAT.US,D,20050506,000000,18.01,18.01,17.6,17.63,68764,0
+VSAT.US,D,20050509,000000,17.5,18.35,17.34,18.1,312415,0
+VSAT.US,D,20050510,000000,17.94,18.51,17.94,18.32,179364,0
+VSAT.US,D,20050511,000000,18.23,18.55,17.84,18.49,120343,0
+VSAT.US,D,20050512,000000,18.43,18.99,18.43,18.98,168511,0
+VSAT.US,D,20050513,000000,19.4,19.87,19.05,19.44,607705,0
+VSAT.US,D,20050516,000000,19.21,20,18.99,19.97,398854,0
+VSAT.US,D,20050517,000000,19.81,19.88,19.32,19.77,200189,0
+VSAT.US,D,20050518,000000,19.9,20.09,19.83,20.05,133344,0
+VSAT.US,D,20050519,000000,20.05,20.43,20.04,20.4,82117,0
+VSAT.US,D,20050520,000000,20.4,20.45,19.99,20.27,94029,0
+VSAT.US,D,20050523,000000,20.1,20.68,20.1,20.44,168697,0
+VSAT.US,D,20050524,000000,20.27,20.79,20.27,20.79,46147,0
+VSAT.US,D,20050525,000000,20.69,21.09,20.36,20.71,121135,0
+VSAT.US,D,20050526,000000,20.79,21.01,20.57,20.97,190990,0
+VSAT.US,D,20050527,000000,20.87,20.92,20.31,20.75,151057,0
+VSAT.US,D,20050531,000000,20.77,20.77,20.29,20.29,88524,0
+VSAT.US,D,20050601,000000,20.23,20.8,20.23,20.62,148316,0
+VSAT.US,D,20050602,000000,20.62,20.75,20.55,20.72,120821,0
+VSAT.US,D,20050603,000000,20.69,20.73,20.34,20.59,55562,0
+VSAT.US,D,20050606,000000,20.56,21.06,20.43,20.76,100426,0
+VSAT.US,D,20050607,000000,20.71,21.12,20.67,21,146395,0
+VSAT.US,D,20050608,000000,21,21.29,20.62,21.05,152018,0
+VSAT.US,D,20050609,000000,21.01,21.74,20.89,21.5,111915,0
+VSAT.US,D,20050610,000000,21.48,21.69,21.12,21.27,118602,0
+VSAT.US,D,20050613,000000,21.6,23.2,21.56,22.04,370454,0
+VSAT.US,D,20050614,000000,21.95,22.35,21.81,22.22,78953,0
+VSAT.US,D,20050615,000000,22.26,22.27,21.64,21.96,154755,0
+VSAT.US,D,20050616,000000,21.95,22.18,21.9,22,182248,0
+VSAT.US,D,20050617,000000,22.02,22.23,21.81,21.93,421924,0
+VSAT.US,D,20050620,000000,21.79,21.83,21.37,21.4,145952,0
+VSAT.US,D,20050621,000000,21.4,21.81,21.12,21.38,129144,0
+VSAT.US,D,20050622,000000,21.45,21.5,21.25,21.33,104515,0
+VSAT.US,D,20050623,000000,21.28,21.45,20.74,20.98,111988,0
+VSAT.US,D,20050624,000000,20.82,20.97,20.1,20.37,147844,0
+VSAT.US,D,20050627,000000,20.39,20.39,19.63,19.63,217634,0
+VSAT.US,D,20050628,000000,19.9,20.09,19.57,20.03,151460,0
+VSAT.US,D,20050629,000000,20.08,21.01,20.08,20.69,318770,0
+VSAT.US,D,20050630,000000,20.6,20.96,20.22,20.35,92675,0
+VSAT.US,D,20050701,000000,20.21,20.74,20.12,20.39,119738,0
+VSAT.US,D,20050705,000000,20.19,21.27,20.14,21.26,175348,0
+VSAT.US,D,20050706,000000,21.12,21.28,20.53,21.05,126236,0
+VSAT.US,D,20050707,000000,20.8,21.02,20.52,20.82,92479,0
+VSAT.US,D,20050708,000000,20.67,21.25,20.67,21.24,61226,0
+VSAT.US,D,20050711,000000,21.14,21.2,20.84,21.13,227492,0
+VSAT.US,D,20050712,000000,21.08,21.49,20.88,21.37,116827,0
+VSAT.US,D,20050713,000000,21.2,21.37,20.8,21,128079,0
+VSAT.US,D,20050714,000000,21.38,21.5,20.96,20.96,144979,0
+VSAT.US,D,20050715,000000,20.8,21.36,20.79,21.08,91328,0
+VSAT.US,D,20050718,000000,21.06,21.2,20.88,20.96,90526,0
+VSAT.US,D,20050719,000000,21,21.99,21,21.95,135068,0
+VSAT.US,D,20050720,000000,21.75,22.07,21.75,21.91,171859,0
+VSAT.US,D,20050721,000000,21.91,22.02,21.57,21.92,113857,0
+VSAT.US,D,20050722,000000,21.99,22.1,21.25,22,88923,0
+VSAT.US,D,20050725,000000,21.99,22,21.29,21.52,69051,0
+VSAT.US,D,20050726,000000,21.43,22,21.43,21.76,46348,0
+VSAT.US,D,20050727,000000,21.79,22,21.44,21.97,45175,0
+VSAT.US,D,20050728,000000,22.01,22.05,21.8,22.05,82173,0
+VSAT.US,D,20050729,000000,21.9,22.68,21.9,22.34,224664,0
+VSAT.US,D,20050801,000000,22.32,22.74,21.9,22.25,76030,0
+VSAT.US,D,20050802,000000,22.16,22.16,21.38,21.95,210857,0
+VSAT.US,D,20050803,000000,21.95,22.06,21.7,21.75,123808,0
+VSAT.US,D,20050804,000000,21.76,21.98,21.47,21.56,119109,0
+VSAT.US,D,20050805,000000,21.93,23.63,21.75,23.47,475874,0
+VSAT.US,D,20050808,000000,23.31,23.48,22.51,22.6,246213,0
+VSAT.US,D,20050809,000000,22.74,22.9,22.66,22.71,108474,0
+VSAT.US,D,20050810,000000,22.77,22.91,22.66,22.88,242337,0
+VSAT.US,D,20050811,000000,22.85,23.33,22.8,23.18,118004,0
+VSAT.US,D,20050812,000000,23.11,23.2,22.68,23,113675,0
+VSAT.US,D,20050815,000000,22.97,23.32,22.74,23.05,88280,0
+VSAT.US,D,20050816,000000,22.9,23.1,22.57,22.69,82101,0
+VSAT.US,D,20050817,000000,22.56,23.06,22.44,22.77,53577,0
+VSAT.US,D,20050818,000000,22.62,23.1,22.52,22.76,68249,0
+VSAT.US,D,20050819,000000,22.91,23.17,22.81,23.15,68948,0
+VSAT.US,D,20050822,000000,23.1,23.68,23.1,23.67,172163,0
+VSAT.US,D,20050823,000000,23.65,23.65,22.93,23.09,62464,0
+VSAT.US,D,20050824,000000,23.12,23.35,22.68,22.92,132124,0
+VSAT.US,D,20050825,000000,22.98,23.31,22.9,23.29,50796,0
+VSAT.US,D,20050826,000000,23.14,23.31,22.98,23.07,90737,0
+VSAT.US,D,20050829,000000,22.98,23.49,22.84,23.48,85608,0
+VSAT.US,D,20050830,000000,23.28,23.4,23.01,23.19,81602,0
+VSAT.US,D,20050831,000000,23.13,23.88,23.05,23.74,108645,0
+VSAT.US,D,20050901,000000,23.73,23.85,23.49,23.69,84685,0
+VSAT.US,D,20050902,000000,23.62,23.75,22.93,23,72928,0
+VSAT.US,D,20050906,000000,23.1,23.54,23,23.47,108588,0
+VSAT.US,D,20050907,000000,23.29,23.42,23.14,23.31,84921,0
+VSAT.US,D,20050908,000000,23.2,23.28,22.53,23.13,120743,0
+VSAT.US,D,20050909,000000,23,23.95,23,23.9,153102,0
+VSAT.US,D,20050912,000000,23.81,23.97,23.77,23.97,70169,0
+VSAT.US,D,20050913,000000,23.81,23.95,23.52,23.68,79550,0
+VSAT.US,D,20050914,000000,23.62,23.9,23.35,23.83,162079,0
+VSAT.US,D,20050915,000000,23.83,24.48,23.78,24.2,241289,0
+VSAT.US,D,20050916,000000,24.27,24.65,24.14,24.5,411035,0
+VSAT.US,D,20050919,000000,24.44,24.44,23.8,23.9,93502,0
+VSAT.US,D,20050920,000000,23.94,24.19,23.57,24.02,150628,0
+VSAT.US,D,20050921,000000,24.08,24.11,23.42,24,216961,0
+VSAT.US,D,20050922,000000,23.9,24.2,23.9,24.1,128114,0
+VSAT.US,D,20050923,000000,24.05,24.4,23.89,24.31,108643,0
+VSAT.US,D,20050926,000000,24.4,24.66,24.27,24.66,95933,0
+VSAT.US,D,20050927,000000,24.55,24.55,24.33,24.39,110039,0
+VSAT.US,D,20050928,000000,24.4,24.95,24.31,24.95,465668,0
+VSAT.US,D,20050929,000000,24.92,25.28,24.88,25.25,275690,0
+VSAT.US,D,20050930,000000,25.2,25.72,24.49,25.65,243255,0
+VSAT.US,D,20051003,000000,25.73,26.15,25.56,26.04,225198,0
+VSAT.US,D,20051004,000000,25.89,26.46,25.77,26,145303,0
+VSAT.US,D,20051005,000000,26.15,26.25,25.6,25.84,164685,0
+VSAT.US,D,20051006,000000,26.03,26.68,25.96,26.55,596325,0
+VSAT.US,D,20051007,000000,27.02,27.37,26.9,27.22,302433,0
+VSAT.US,D,20051010,000000,27.43,27.59,26.38,26.82,315930,0
+VSAT.US,D,20051011,000000,26.9,27,25.75,26.19,205988,0
+VSAT.US,D,20051012,000000,26.03,26.42,25.29,25.32,207534,0
+VSAT.US,D,20051013,000000,25.26,25.45,24.53,24.7,422671,0
+VSAT.US,D,20051014,000000,24.89,25.5,24.59,25.35,147815,0
+VSAT.US,D,20051017,000000,25.3,25.37,24.59,25.08,143608,0
+VSAT.US,D,20051018,000000,24.95,25.12,24.66,24.79,107371,0
+VSAT.US,D,20051019,000000,24.66,25.08,23.36,25,292484,0
+VSAT.US,D,20051020,000000,24.92,25.31,24.14,24.56,176136,0
+VSAT.US,D,20051021,000000,24.61,24.93,24.25,24.72,130356,0
+VSAT.US,D,20051024,000000,24.8,25.13,24.6,24.91,103570,0
+VSAT.US,D,20051025,000000,24.91,25,24.2,24.45,222511,0
+VSAT.US,D,20051026,000000,24.31,24.72,23.89,24.06,141589,0
+VSAT.US,D,20051027,000000,23.9,23.93,23.16,23.65,118231,0
+VSAT.US,D,20051028,000000,23.78,24.08,23.55,24.02,87035,0
+VSAT.US,D,20051031,000000,24.02,25.05,24.02,24.79,132971,0
+VSAT.US,D,20051101,000000,24.63,24.81,24.17,24.4,76307,0
+VSAT.US,D,20051102,000000,24.41,25.66,24.41,25.5,117004,0
+VSAT.US,D,20051103,000000,25.69,26.33,25.29,25.94,200954,0
+VSAT.US,D,20051104,000000,25.69,25.84,25.48,25.68,243182,0
+VSAT.US,D,20051107,000000,25.77,25.77,24.87,25,183696,0
+VSAT.US,D,20051108,000000,24.88,25.07,24.74,24.81,210743,0
+VSAT.US,D,20051109,000000,24.87,25.07,24.8,24.97,115634,0
+VSAT.US,D,20051110,000000,24.97,24.97,23.65,24.79,344305,0
+VSAT.US,D,20051111,000000,24.78,25.54,24.7,25.01,95609,0
+VSAT.US,D,20051114,000000,25.05,25.47,24.86,25.13,76609,0
+VSAT.US,D,20051115,000000,25.22,25.26,24.75,24.88,177727,0
+VSAT.US,D,20051116,000000,24.92,25.04,24.77,24.97,116452,0
+VSAT.US,D,20051117,000000,24.84,25.92,24.84,25.65,235799,0
+VSAT.US,D,20051118,000000,25.86,26.84,25.59,26.67,288334,0
+VSAT.US,D,20051121,000000,26.79,26.85,26.45,26.74,276205,0
+VSAT.US,D,20051122,000000,26.6,27.46,26.42,27.26,220811,0
+VSAT.US,D,20051123,000000,27.15,27.97,27.15,27.83,294498,0
+VSAT.US,D,20051125,000000,27.96,27.96,27.65,27.84,53711,0
+VSAT.US,D,20051128,000000,27.9,28,27.44,27.63,124250,0
+VSAT.US,D,20051129,000000,27.76,27.91,27.21,27.59,92556,0
+VSAT.US,D,20051130,000000,27.48,27.75,27.43,27.65,200259,0
+VSAT.US,D,20051201,000000,27.61,28,27.41,27.74,221596,0
+VSAT.US,D,20051202,000000,27.71,27.82,27.25,27.78,170621,0
+VSAT.US,D,20051205,000000,27.81,27.81,27.4,27.67,119512,0
+VSAT.US,D,20051206,000000,27.83,28.84,27.44,27.52,323765,0
+VSAT.US,D,20051207,000000,27.65,27.85,26.76,26.95,275914,0
+VSAT.US,D,20051208,000000,27.19,27.29,26.41,26.79,191988,0
+VSAT.US,D,20051209,000000,26.94,27,26.3,26.94,160944,0
+VSAT.US,D,20051212,000000,26.88,27.57,26.82,27.4,86681,0
+VSAT.US,D,20051213,000000,27.48,27.69,27.02,27.16,165206,0
+VSAT.US,D,20051214,000000,27.3,27.5,26.98,27.02,113030,0
+VSAT.US,D,20051215,000000,26.9,26.9,26.13,26.41,129489,0
+VSAT.US,D,20051216,000000,26.48,26.65,25.9,25.9,291669,0
+VSAT.US,D,20051219,000000,25.9,26.27,25.5,25.98,181388,0
+VSAT.US,D,20051220,000000,26.05,26.07,25.64,25.91,167592,0
+VSAT.US,D,20051221,000000,26.12,26.75,26.07,26.75,125806,0
+VSAT.US,D,20051222,000000,26.8,26.96,26.65,26.78,95316,0
+VSAT.US,D,20051223,000000,26.72,26.95,26.63,26.63,25160,0
+VSAT.US,D,20051227,000000,26.64,26.94,26.25,26.39,108606,0
+VSAT.US,D,20051228,000000,26.46,26.81,26.3,26.66,50042,0
+VSAT.US,D,20051229,000000,26.47,27.13,26.19,26.75,133539,0
+VSAT.US,D,20051230,000000,26.66,26.85,26.14,26.73,153641,0
+VSAT.US,D,20060103,000000,26.7,27.35,25.96,27.2,173953,0
+VSAT.US,D,20060104,000000,27.32,27.7,27.06,27.37,189675,0
+VSAT.US,D,20060105,000000,27.31,27.7,27.01,27.5,182974,0
+VSAT.US,D,20060106,000000,27.26,27.85,27.25,27.8,211787,0
+VSAT.US,D,20060109,000000,27.9,28.14,27.9,27.96,124196,0
+VSAT.US,D,20060110,000000,27.75,27.86,27.41,27.84,97310,0
+VSAT.US,D,20060111,000000,27.75,28.19,27.25,28.04,127089,0
+VSAT.US,D,20060112,000000,27.98,28,27.36,27.37,150107,0
+VSAT.US,D,20060113,000000,27.37,27.67,27.19,27.35,109040,0
+VSAT.US,D,20060117,000000,27.35,27.35,26.2,26.54,229020,0
+VSAT.US,D,20060118,000000,26.31,26.65,26.27,26.57,208909,0
+VSAT.US,D,20060119,000000,26.7,27.02,26.33,26.53,156644,0
+VSAT.US,D,20060120,000000,26.63,26.91,25.88,25.89,164971,0
+VSAT.US,D,20060123,000000,26.06,26.06,24.94,25.38,299390,0
+VSAT.US,D,20060124,000000,25.42,25.92,25.41,25.86,98772,0
+VSAT.US,D,20060125,000000,25.95,25.95,25.17,25.43,161325,0
+VSAT.US,D,20060126,000000,25.42,26.16,25.42,25.97,170227,0
+VSAT.US,D,20060127,000000,25.97,25.97,24.85,25.23,177216,0
+VSAT.US,D,20060130,000000,25.35,25.74,25.35,25.51,200868,0
+VSAT.US,D,20060131,000000,25.37,25.4,24.94,25.2,331770,0
+VSAT.US,D,20060201,000000,25.13,25.68,24.81,25.35,248881,0
+VSAT.US,D,20060202,000000,25.28,25.58,24.86,25.55,242908,0
+VSAT.US,D,20060203,000000,25.5,25.75,25.25,25.35,174720,0
+VSAT.US,D,20060206,000000,25.45,25.55,24.63,24.75,192120,0
+VSAT.US,D,20060207,000000,24.92,27.79,24.92,27.53,708039,0
+VSAT.US,D,20060208,000000,27.26,29.17,27.22,28.21,550528,0
+VSAT.US,D,20060209,000000,28.12,28.94,27.03,27.07,211527,0
+VSAT.US,D,20060210,000000,27.11,27.11,26.26,26.35,298978,0
+VSAT.US,D,20060213,000000,26.35,26.68,26.01,26.12,129486,0
+VSAT.US,D,20060214,000000,26.26,27.19,26.13,27.08,212887,0
+VSAT.US,D,20060215,000000,26.95,27.49,26.56,27.36,129262,0
+VSAT.US,D,20060216,000000,27.36,28.28,27.36,28.28,151002,0
+VSAT.US,D,20060217,000000,28.33,28.86,28.22,28.25,521034,0
+VSAT.US,D,20060221,000000,28.42,28.71,27.5,27.88,195201,0
+VSAT.US,D,20060222,000000,27.84,28.06,27.36,27.73,146832,0
+VSAT.US,D,20060223,000000,27.57,27.9,27.28,27.72,109573,0
+VSAT.US,D,20060224,000000,27.79,27.9,27.55,27.83,123899,0
+VSAT.US,D,20060227,000000,27.8,28.22,27.61,27.61,94956,0
+VSAT.US,D,20060228,000000,27.61,27.75,26.74,26.85,125802,0
+VSAT.US,D,20060301,000000,27.01,27.83,26.68,27.71,205487,0
+VSAT.US,D,20060302,000000,27.74,27.75,27.24,27.73,81208,0
+VSAT.US,D,20060303,000000,27.52,27.8,27.17,27.35,70492,0
+VSAT.US,D,20060306,000000,27.38,27.64,26.71,26.91,82125,0
+VSAT.US,D,20060307,000000,26.92,27.16,26.25,26.74,98898,0
+VSAT.US,D,20060308,000000,26.57,26.72,26.22,26.51,118688,0
+VSAT.US,D,20060309,000000,26.63,27.11,26.25,26.49,79265,0
+VSAT.US,D,20060310,000000,26.59,27.28,26.32,26.99,55377,0
+VSAT.US,D,20060313,000000,26.99,26.99,26.51,26.63,103721,0
+VSAT.US,D,20060314,000000,26.76,27.69,26.72,27.59,95100,0
+VSAT.US,D,20060315,000000,27.72,28.46,27.59,28.39,206995,0
+VSAT.US,D,20060316,000000,28.3,28.3,26.25,26.6,528823,0
+VSAT.US,D,20060317,000000,26.67,26.94,26.3,26.39,451134,0
+VSAT.US,D,20060320,000000,26.57,26.57,26,26.26,293889,0
+VSAT.US,D,20060321,000000,26.16,26.6,25.98,26.3,114834,0
+VSAT.US,D,20060322,000000,26.36,26.82,26.28,26.78,79924,0
+VSAT.US,D,20060323,000000,26.65,26.73,26.25,26.41,50354,0
+VSAT.US,D,20060324,000000,26.5,27.24,26.45,27.21,88460,0
+VSAT.US,D,20060327,000000,27.24,28.04,27.2,27.66,176022,0
+VSAT.US,D,20060328,000000,27.6,27.85,27.57,27.68,159766,0
+VSAT.US,D,20060329,000000,27.81,28.09,27.66,28.09,107779,0
+VSAT.US,D,20060330,000000,28.1,28.37,27.71,28.27,187738,0
+VSAT.US,D,20060331,000000,28.43,28.88,28.16,28.65,298114,0
+VSAT.US,D,20060403,000000,28.63,28.85,28.51,28.59,177008,0
+VSAT.US,D,20060404,000000,28.7,28.99,28.58,28.64,109080,0
+VSAT.US,D,20060405,000000,28.71,29.57,28.65,29.25,171225,0
+VSAT.US,D,20060406,000000,29.17,30,29.11,29.78,287542,0
+VSAT.US,D,20060407,000000,29.79,29.97,28.7,29.02,140076,0
+VSAT.US,D,20060410,000000,29.02,29.28,28.66,28.98,83023,0
+VSAT.US,D,20060411,000000,29.05,29.23,28.23,28.88,133882,0
+VSAT.US,D,20060412,000000,28.81,28.93,28.01,28.57,135974,0
+VSAT.US,D,20060413,000000,28.48,29.79,28.45,29.17,105994,0
+VSAT.US,D,20060417,000000,28.98,29.14,28.17,28.52,149161,0
+VSAT.US,D,20060418,000000,28.71,29.73,28.65,29.7,113867,0
+VSAT.US,D,20060419,000000,29.66,30.05,29.47,29.81,111142,0
+VSAT.US,D,20060420,000000,29.91,29.92,29.16,29.8,48477,0
+VSAT.US,D,20060421,000000,30.03,30.03,28.92,29.08,128849,0
+VSAT.US,D,20060424,000000,29.08,29.45,28.43,29.33,131193,0
+VSAT.US,D,20060425,000000,29.31,29.32,28.72,29.1,187520,0
+VSAT.US,D,20060426,000000,29.11,30.08,29.11,29.74,181795,0
+VSAT.US,D,20060427,000000,29.79,30.1,28.91,29.82,155251,0
+VSAT.US,D,20060428,000000,29.8,30.25,29.55,30.13,136868,0
+VSAT.US,D,20060501,000000,30.26,30.46,29.75,30.01,143268,0
+VSAT.US,D,20060502,000000,29.95,30.41,29.86,30.15,129339,0
+VSAT.US,D,20060503,000000,30.11,30.55,29.96,30.55,113915,0
+VSAT.US,D,20060504,000000,30.5,30.8,30.13,30.66,146472,0
+VSAT.US,D,20060505,000000,30.6,30.83,30.26,30.5,141648,0
+VSAT.US,D,20060508,000000,30.67,30.67,29.99,30.26,142457,0
+VSAT.US,D,20060509,000000,30.13,30.4,29.82,29.82,113970,0
+VSAT.US,D,20060510,000000,29.95,30.56,29.84,30.41,101836,0
+VSAT.US,D,20060511,000000,30.35,30.51,29.1,29.2,158459,0
+VSAT.US,D,20060512,000000,28.33,28.44,26.81,28.25,336951,0
+VSAT.US,D,20060515,000000,28.1,28.11,27.04,27.65,213132,0
+VSAT.US,D,20060516,000000,27.6,28.1,27.31,27.9,169447,0
+VSAT.US,D,20060517,000000,27.62,27.7,25.06,25.74,642922,0
+VSAT.US,D,20060518,000000,25.7,27.23,25.6,25.67,349081,0
+VSAT.US,D,20060519,000000,25.75,26.29,25.58,26.08,199191,0
+VSAT.US,D,20060522,000000,26.02,26.08,24.75,25.6,178668,0
+VSAT.US,D,20060523,000000,25.76,26.14,24.85,24.97,136309,0
+VSAT.US,D,20060524,000000,24.99,25.89,24.75,25.67,195006,0
+VSAT.US,D,20060525,000000,25.88,25.94,25.49,25.78,130112,0
+VSAT.US,D,20060526,000000,25.89,25.9,25.5,25.56,68176,0
+VSAT.US,D,20060530,000000,25.27,25.53,25.17,25.32,209334,0
+VSAT.US,D,20060531,000000,25.34,25.51,25.13,25.5,128725,0
+VSAT.US,D,20060601,000000,25.61,25.91,25.41,25.91,126679,0
+VSAT.US,D,20060602,000000,25.96,26.09,25.43,25.86,121912,0
+VSAT.US,D,20060605,000000,25.75,26.09,25.12,25.26,168126,0
+VSAT.US,D,20060606,000000,25.26,25.38,24.52,24.87,108217,0
+VSAT.US,D,20060607,000000,24.94,25.16,24.5,24.75,110117,0
+VSAT.US,D,20060608,000000,24.63,24.69,23.65,24.54,294777,0
+VSAT.US,D,20060609,000000,24.51,24.91,24.01,24.25,131123,0
+VSAT.US,D,20060612,000000,24.9,25.8,24.81,25.52,431119,0
+VSAT.US,D,20060613,000000,25.31,25.55,24.53,24.63,273251,0
+VSAT.US,D,20060614,000000,24.71,25.35,24.4,24.64,120357,0
+VSAT.US,D,20060615,000000,24.76,25.92,24.57,25.75,211527,0
+VSAT.US,D,20060616,000000,25.69,25.81,25.15,25.3,359005,0
+VSAT.US,D,20060619,000000,25.45,25.5,24.6,24.84,85381,0
+VSAT.US,D,20060620,000000,24.89,25.21,24.45,24.61,77179,0
+VSAT.US,D,20060621,000000,24.57,25.76,24.57,25.5,113908,0
+VSAT.US,D,20060622,000000,25.43,25.44,23.84,24.02,239648,0
+VSAT.US,D,20060623,000000,24,24.12,23.71,24.02,173299,0
+VSAT.US,D,20060626,000000,24.12,24.81,24.12,24.75,78142,0
+VSAT.US,D,20060627,000000,24.73,25.1,23.9,24.02,105516,0
+VSAT.US,D,20060628,000000,24.28,24.7,23.94,24.54,86315,0
+VSAT.US,D,20060629,000000,24.76,25.91,24.76,25.85,269581,0
+VSAT.US,D,20060630,000000,25.98,26.11,25.5,25.68,211019,0
+VSAT.US,D,20060703,000000,25.78,25.97,25.61,25.84,37983,0
+VSAT.US,D,20060705,000000,25.58,25.61,25.04,25.54,131306,0
+VSAT.US,D,20060706,000000,25.57,25.85,25.46,25.7,85224,0
+VSAT.US,D,20060707,000000,25.58,25.8,25.11,25.2,123492,0
+VSAT.US,D,20060710,000000,25.26,25.27,24.13,24.37,152429,0
+VSAT.US,D,20060711,000000,24.24,24.92,24.16,24.78,134801,0
+VSAT.US,D,20060712,000000,24.57,24.63,23.71,23.8,154194,0
+VSAT.US,D,20060713,000000,23.67,24.24,23.26,23.69,112898,0
+VSAT.US,D,20060714,000000,23.81,24.12,23.42,23.52,94629,0
+VSAT.US,D,20060717,000000,23.47,23.61,22.89,23.11,60228,0
+VSAT.US,D,20060718,000000,23.23,23.5,22.32,22.7,144427,0
+VSAT.US,D,20060719,000000,22.62,24.12,22.55,23.94,136805,0
+VSAT.US,D,20060720,000000,24.07,24.44,23.6,23.71,72223,0
+VSAT.US,D,20060721,000000,23.59,23.59,22.76,22.9,74933,0
+VSAT.US,D,20060724,000000,22.98,23.17,22.75,22.97,180322,0
+VSAT.US,D,20060725,000000,22.99,24.35,22.99,24,143249,0
+VSAT.US,D,20060726,000000,23.96,24.26,23.53,23.85,75123,0
+VSAT.US,D,20060727,000000,23.96,24.3,23.21,23.59,76702,0
+VSAT.US,D,20060728,000000,23.71,25,23.71,24.54,306907,0
+VSAT.US,D,20060731,000000,24.3,24.83,24.25,24.7,58885,0
+VSAT.US,D,20060801,000000,24.62,24.82,23.97,24,74323,0
+VSAT.US,D,20060802,000000,24.51,24.94,24.04,24.69,126535,0
+VSAT.US,D,20060803,000000,24.32,25.21,24.04,25.1,94047,0
+VSAT.US,D,20060804,000000,25.44,28.21,25.42,27.1,476740,0
+VSAT.US,D,20060807,000000,26.98,26.98,25.52,26.13,177436,0
+VSAT.US,D,20060808,000000,26.16,26.51,25.5,25.84,228853,0
+VSAT.US,D,20060809,000000,26.18,27.22,25.53,25.57,176521,0
+VSAT.US,D,20060810,000000,25.42,25.69,24.9,25.52,161571,0
+VSAT.US,D,20060811,000000,25.33,25.72,25.24,25.3,101928,0
+VSAT.US,D,20060814,000000,25.26,26.25,25.26,25.69,105402,0
+VSAT.US,D,20060815,000000,26.05,26.9,26,26.87,523379,0
+VSAT.US,D,20060816,000000,26.4,27.12,26.4,26.97,181569,0
+VSAT.US,D,20060817,000000,26.74,27.08,26.25,26.97,203537,0
+VSAT.US,D,20060818,000000,26.97,27.06,26.31,27.01,81729,0
+VSAT.US,D,20060821,000000,26.8,27.11,26.54,26.94,124981,0
+VSAT.US,D,20060822,000000,26.95,27.19,26.75,26.89,136216,0
+VSAT.US,D,20060823,000000,26.75,27.26,26.36,26.48,72169,0
+VSAT.US,D,20060824,000000,26.55,26.98,26.29,26.97,53235,0
+VSAT.US,D,20060825,000000,26.8,27.19,26.6,26.73,49335,0
+VSAT.US,D,20060828,000000,26.9,27,26.54,26.94,44230,0
+VSAT.US,D,20060829,000000,26.99,27.55,26.72,27.55,101824,0
+VSAT.US,D,20060830,000000,27.46,27.58,26.98,27,90001,0
+VSAT.US,D,20060831,000000,27.12,27.37,26.84,27.05,102930,0
+VSAT.US,D,20060901,000000,27.23,27.27,26.85,27.13,42197,0
+VSAT.US,D,20060905,000000,27.21,27.47,26.92,27.32,94001,0
+VSAT.US,D,20060906,000000,27.05,27.17,26.65,26.72,103771,0
+VSAT.US,D,20060907,000000,26.65,27.51,26.62,26.93,138360,0
+VSAT.US,D,20060908,000000,26.97,27.21,26.52,26.56,98925,0
+VSAT.US,D,20060911,000000,26.27,26.79,25.77,26.56,92598,0
+VSAT.US,D,20060912,000000,26.5,27.22,26.25,26.94,77667,0
+VSAT.US,D,20060913,000000,26.96,27.06,26.75,26.99,113288,0
+VSAT.US,D,20060914,000000,26.85,27.02,26.6,26.96,63820,0
+VSAT.US,D,20060915,000000,27.09,27.1,26.66,26.94,301849,0
+VSAT.US,D,20060918,000000,26.82,27,26.51,27,135586,0
+VSAT.US,D,20060919,000000,27.1,27.1,26.39,26.92,97151,0
+VSAT.US,D,20060920,000000,27.04,27.17,26.79,27.02,110376,0
+VSAT.US,D,20060921,000000,27.12,27.16,26.64,26.86,90838,0
+VSAT.US,D,20060922,000000,26.73,26.84,25.85,26.09,84390,0
+VSAT.US,D,20060925,000000,26.14,26.87,25.88,26.64,114360,0
+VSAT.US,D,20060926,000000,26.5,26.5,25.55,25.74,131032,0
+VSAT.US,D,20060927,000000,25.75,26.19,25.39,25.51,144456,0
+VSAT.US,D,20060928,000000,25.7,25.8,25.27,25.55,164453,0
+VSAT.US,D,20060929,000000,25.58,25.65,25.03,25.08,110885,0
+VSAT.US,D,20061002,000000,25.08,25.21,24.5,24.9,137376,0
+VSAT.US,D,20061003,000000,24.73,24.76,24.36,24.59,152950,0
+VSAT.US,D,20061004,000000,24.58,24.83,24.42,24.72,219081,0
+VSAT.US,D,20061005,000000,24.72,25.82,24.66,25.81,129603,0
+VSAT.US,D,20061006,000000,25.62,25.83,25.36,25.55,89735,0
+VSAT.US,D,20061009,000000,25.49,25.93,25.45,25.7,98478,0
+VSAT.US,D,20061010,000000,25.65,26,25.57,25.88,126249,0
+VSAT.US,D,20061011,000000,25.7,26.32,25.55,26.15,166111,0
+VSAT.US,D,20061012,000000,26,26.71,26,26.71,144760,0
+VSAT.US,D,20061013,000000,26.75,27.23,26.57,27.1,101139,0
+VSAT.US,D,20061016,000000,27.03,27.3,27,27.21,101649,0
+VSAT.US,D,20061017,000000,26.97,27.3,26.9,27.21,162435,0
+VSAT.US,D,20061018,000000,27.28,27.47,27.05,27.18,114566,0
+VSAT.US,D,20061019,000000,27.19,27.5,27.01,27.26,80106,0
+VSAT.US,D,20061020,000000,27.39,27.5,27.13,27.3,90796,0
+VSAT.US,D,20061023,000000,27.23,27.45,26.99,27.26,103035,0
+VSAT.US,D,20061024,000000,27.29,27.29,26.88,26.92,114065,0
+VSAT.US,D,20061025,000000,26.8,27.45,26.8,27.24,94726,0
+VSAT.US,D,20061026,000000,27.28,27.5,26.97,27.49,75801,0
+VSAT.US,D,20061027,000000,27.45,27.45,26.95,27,49316,0
+VSAT.US,D,20061030,000000,26.87,27.55,26.77,27.48,99235,0
+VSAT.US,D,20061031,000000,27.47,27.69,26.93,27.14,102660,0
+VSAT.US,D,20061101,000000,27.34,27.36,26.88,26.9,117289,0
+VSAT.US,D,20061102,000000,26.77,27.11,26.23,26.41,113976,0
+VSAT.US,D,20061103,000000,26.56,27.65,26.18,27.45,158320,0
+VSAT.US,D,20061106,000000,27.59,28.05,27.51,27.95,117649,0
+VSAT.US,D,20061107,000000,27.93,28.05,27.51,27.57,77633,0
+VSAT.US,D,20061108,000000,27.51,27.8,27.21,27.78,81768,0
+VSAT.US,D,20061109,000000,27.82,27.82,27.38,27.61,90640,0
+VSAT.US,D,20061110,000000,27.55,27.57,27.05,27.47,66839,0
+VSAT.US,D,20061113,000000,27.34,27.83,27.22,27.29,67680,0
+VSAT.US,D,20061114,000000,27.31,28,27.07,28,84162,0
+VSAT.US,D,20061115,000000,27.99,28.54,27.82,28.5,94903,0
+VSAT.US,D,20061116,000000,28.53,28.53,28.06,28.27,88888,0
+VSAT.US,D,20061117,000000,28.27,28.27,27.66,27.91,91119,0
+VSAT.US,D,20061120,000000,27.85,28.06,27.5,27.9,71147,0
+VSAT.US,D,20061121,000000,27.87,28.04,27.71,27.87,28482,0
+VSAT.US,D,20061122,000000,27.84,28.12,27.63,27.99,42114,0
+VSAT.US,D,20061124,000000,27.76,28.01,27.54,27.78,16777,0
+VSAT.US,D,20061127,000000,27.73,27.88,26.84,26.99,117571,0
+VSAT.US,D,20061128,000000,26.87,27,26.46,26.79,36947,0
+VSAT.US,D,20061129,000000,26.86,26.97,26.49,26.64,50606,0
+VSAT.US,D,20061130,000000,26.6,26.81,26.37,26.63,75976,0
+VSAT.US,D,20061201,000000,26.52,26.71,26.3,26.58,82047,0
+VSAT.US,D,20061204,000000,26.59,27.58,26.57,27.51,115695,0
+VSAT.US,D,20061205,000000,27.55,27.55,27.08,27.17,51699,0
+VSAT.US,D,20061206,000000,27.04,27.1,26.81,26.83,53537,0
+VSAT.US,D,20061207,000000,26.85,26.99,26.34,26.34,55298,0
+VSAT.US,D,20061208,000000,26.23,26.68,26.14,26.65,106361,0
+VSAT.US,D,20061211,000000,26.65,28.2,26.48,28.12,224266,0
+VSAT.US,D,20061212,000000,27.99,28.19,27.15,27.55,118793,0
+VSAT.US,D,20061213,000000,27.75,28.11,27.65,27.99,110655,0
+VSAT.US,D,20061214,000000,28.15,28.64,28.04,28.38,89758,0
+VSAT.US,D,20061215,000000,28.42,29.35,28.41,28.84,203015,0
+VSAT.US,D,20061218,000000,28.75,29.58,28.75,28.91,172635,0
+VSAT.US,D,20061219,000000,28.88,29.4,28.49,28.8,136637,0
+VSAT.US,D,20061220,000000,28.73,29.06,28.73,28.96,90121,0
+VSAT.US,D,20061221,000000,28.87,29.6,28.87,29.57,168941,0
+VSAT.US,D,20061222,000000,29.48,29.6,29.16,29.55,93874,0
+VSAT.US,D,20061226,000000,29.45,29.78,29.24,29.77,99261,0
+VSAT.US,D,20061227,000000,29.85,30.4,29.67,30.4,151126,0
+VSAT.US,D,20061228,000000,30.26,30.45,29.92,29.96,77447,0
+VSAT.US,D,20061229,000000,30.03,30.04,29.75,29.81,145656,0
+VSAT.US,D,20070103,000000,29.74,30.36,29.22,29.73,181411,0
+VSAT.US,D,20070104,000000,29.57,30,27.68,29.79,180948,0
+VSAT.US,D,20070105,000000,29.63,29.71,28.96,29.54,160677,0
+VSAT.US,D,20070108,000000,29.48,30,29.48,29.73,180630,0
+VSAT.US,D,20070109,000000,29.76,29.87,29.12,29.67,108416,0
+VSAT.US,D,20070110,000000,29.53,29.62,29.13,29.49,56498,0
+VSAT.US,D,20070111,000000,29.48,30.44,29.4,30.4,256617,0
+VSAT.US,D,20070112,000000,30.09,30.65,29.91,30.63,156840,0
+VSAT.US,D,20070116,000000,30.68,30.83,30.19,30.55,199197,0
+VSAT.US,D,20070117,000000,30.48,30.48,29.91,30.03,55589,0
+VSAT.US,D,20070118,000000,29.96,29.99,29.52,29.67,87075,0
+VSAT.US,D,20070119,000000,29.58,29.93,29.36,29.79,58391,0
+VSAT.US,D,20070122,000000,29.71,29.71,28.96,29.35,88604,0
+VSAT.US,D,20070123,000000,29.26,29.56,29.25,29.38,63867,0
+VSAT.US,D,20070124,000000,29.5,30.41,29.45,30.39,79111,0
+VSAT.US,D,20070125,000000,30.33,31.08,29.57,31.03,313981,0
+VSAT.US,D,20070126,000000,31.1,32.4,31.03,32.4,406370,0
+VSAT.US,D,20070129,000000,31.95,33.07,31.82,32.75,276612,0
+VSAT.US,D,20070130,000000,32.66,33.27,32.64,33.24,558479,0
+VSAT.US,D,20070131,000000,33.26,33.4,32.65,32.97,282100,0
+VSAT.US,D,20070201,000000,32.99,33.04,32.53,32.67,151567,0
+VSAT.US,D,20070202,000000,32.81,33.05,31.53,31.85,443297,0
+VSAT.US,D,20070205,000000,31.77,32.1,31.5,32.04,475433,0
+VSAT.US,D,20070206,000000,32,32.59,31.94,32.34,298236,0
+VSAT.US,D,20070207,000000,32.49,33.17,32.29,33.15,211466,0
+VSAT.US,D,20070208,000000,33.17,33.17,32.7,32.92,112778,0
+VSAT.US,D,20070209,000000,33.3,34.1,33.23,33.31,387976,0
+VSAT.US,D,20070212,000000,33.31,33.31,32.63,32.92,134676,0
+VSAT.US,D,20070213,000000,33.06,33.44,32.77,32.9,201449,0
+VSAT.US,D,20070214,000000,32.94,34.04,32.94,33.78,401925,0
+VSAT.US,D,20070215,000000,33.68,34.05,33.6,33.9,156918,0
+VSAT.US,D,20070216,000000,33.9,33.9,33.5,33.68,132799,0
+VSAT.US,D,20070220,000000,33.53,35.53,33.08,35.3,318758,0
+VSAT.US,D,20070221,000000,35.28,35.65,34.92,35.54,410999,0
+VSAT.US,D,20070222,000000,35.5,35.5,34.75,35.18,170320,0
+VSAT.US,D,20070223,000000,35.01,35.83,34.76,35.6,177210,0
+VSAT.US,D,20070226,000000,35.84,36,34.95,35.4,144366,0
+VSAT.US,D,20070227,000000,35.36,35.36,33.29,33.71,211024,0
+VSAT.US,D,20070228,000000,32.82,34.46,32.07,34.16,384515,0
+VSAT.US,D,20070301,000000,33.46,33.96,32.31,33.61,205555,0
+VSAT.US,D,20070302,000000,33.34,33.51,32.5,32.62,182713,0
+VSAT.US,D,20070305,000000,32.16,33.18,31.68,31.88,177029,0
+VSAT.US,D,20070306,000000,31.85,33.3,31.82,33.05,126898,0
+VSAT.US,D,20070307,000000,32.96,33.27,32.3,32.79,112339,0
+VSAT.US,D,20070308,000000,33,33.86,32.97,33.16,107835,0
+VSAT.US,D,20070309,000000,33.37,33.77,33.16,33.27,88544,0
+VSAT.US,D,20070312,000000,33.1,33.7,32.89,33.56,89229,0
+VSAT.US,D,20070313,000000,33.29,33.29,32.5,32.52,131340,0
+VSAT.US,D,20070314,000000,32.46,33.23,32.15,33.19,113338,0
+VSAT.US,D,20070315,000000,33.24,33.73,32.89,33.47,179210,0
+VSAT.US,D,20070316,000000,33.42,34.15,33.32,33.67,303260,0
+VSAT.US,D,20070319,000000,33.75,34.14,33.34,33.47,90802,0
+VSAT.US,D,20070320,000000,33.37,33.64,33.07,33.52,149554,0
+VSAT.US,D,20070321,000000,33.5,34.12,33.12,34.11,105363,0
+VSAT.US,D,20070322,000000,34.17,34.27,33.3,34,72078,0
+VSAT.US,D,20070323,000000,33.95,33.97,33.29,33.48,110174,0
+VSAT.US,D,20070326,000000,33.42,33.9,33.13,33.47,142241,0
+VSAT.US,D,20070327,000000,33.3,33.35,32.78,32.8,165337,0
+VSAT.US,D,20070328,000000,32.75,32.98,32.34,32.56,361685,0
+VSAT.US,D,20070329,000000,32.38,32.84,31.89,32.84,381166,0
+VSAT.US,D,20070330,000000,32.73,33.24,32.61,32.97,107307,0
+VSAT.US,D,20070402,000000,33.08,33.3,32.54,32.96,89370,0
+VSAT.US,D,20070403,000000,33.01,33.71,32.8,33.22,71210,0
+VSAT.US,D,20070404,000000,33.1,33.61,32.89,32.97,110587,0
+VSAT.US,D,20070405,000000,32.93,33.52,32.9,33.26,54120,0
+VSAT.US,D,20070409,000000,33.08,33.16,32.51,32.81,98157,0
+VSAT.US,D,20070410,000000,32.76,32.87,31.88,32.35,176899,0
+VSAT.US,D,20070411,000000,32.51,33.09,32.4,32.59,134696,0
+VSAT.US,D,20070412,000000,32.41,32.5,30.97,31.07,399088,0
+VSAT.US,D,20070413,000000,31.02,32.13,31.02,32.13,353409,0
+VSAT.US,D,20070416,000000,32.18,33.4,32.18,33.06,138042,0
+VSAT.US,D,20070417,000000,32.98,33.01,32.4,32.65,122104,0
+VSAT.US,D,20070418,000000,32.44,32.93,32.43,32.62,108309,0
+VSAT.US,D,20070419,000000,32.54,32.77,32.15,32.37,92408,0
+VSAT.US,D,20070420,000000,32.65,33.1,32.4,33.05,181557,0
+VSAT.US,D,20070423,000000,32.92,33.16,32.73,32.94,124933,0
+VSAT.US,D,20070424,000000,32.94,33.26,32.32,33.26,101540,0
+VSAT.US,D,20070425,000000,33.62,34.3,33.53,34.16,261638,0
+VSAT.US,D,20070426,000000,34.52,35.87,34.33,34.83,409973,0
+VSAT.US,D,20070427,000000,34.9,35,34.31,34.71,120946,0
+VSAT.US,D,20070430,000000,34.7,34.82,34.24,34.3,182615,0
+VSAT.US,D,20070501,000000,34.24,34.35,33.57,34.19,99012,0
+VSAT.US,D,20070502,000000,34.14,34.74,33.73,34.51,92729,0
+VSAT.US,D,20070503,000000,34.52,34.84,34.3,34.79,73697,0
+VSAT.US,D,20070504,000000,34.89,35.15,34.36,34.72,109898,0
+VSAT.US,D,20070507,000000,34.78,35.03,34.4,34.9,113160,0
+VSAT.US,D,20070508,000000,34.78,35,34.04,34.35,95944,0
+VSAT.US,D,20070509,000000,34.26,34.42,34.1,34.25,85443,0
+VSAT.US,D,20070510,000000,33.99,33.99,33.12,33.47,152350,0
+VSAT.US,D,20070511,000000,33.56,34.23,33.52,34.18,61708,0
+VSAT.US,D,20070514,000000,34.24,34.43,33.76,33.94,138306,0
+VSAT.US,D,20070515,000000,33.77,34.34,30.57,30.76,894265,0
+VSAT.US,D,20070516,000000,30.85,31.08,30.15,30.9,344648,0
+VSAT.US,D,20070517,000000,30.76,30.77,30.07,30.37,247987,0
+VSAT.US,D,20070518,000000,30.39,31.73,30.04,31.48,247606,0
+VSAT.US,D,20070521,000000,31.5,32.26,31.49,31.94,157502,0
+VSAT.US,D,20070522,000000,31.85,32.46,31.5,32.45,169249,0
+VSAT.US,D,20070523,000000,32.45,33.25,32.37,32.53,179846,0
+VSAT.US,D,20070524,000000,32.4,32.68,31.34,31.53,186066,0
+VSAT.US,D,20070525,000000,31.6,32.09,31.53,31.64,116985,0
+VSAT.US,D,20070529,000000,31.63,32.35,31.63,32.04,110031,0
+VSAT.US,D,20070530,000000,31.79,32.59,31.61,32.59,117393,0
+VSAT.US,D,20070531,000000,32.59,32.77,32.05,32.39,106662,0
+VSAT.US,D,20070601,000000,32.4,32.99,31.84,32.23,315284,0
+VSAT.US,D,20070604,000000,32.1,32.44,31.82,32.1,92266,0
+VSAT.US,D,20070605,000000,31.9,31.99,31.42,31.74,70287,0
+VSAT.US,D,20070606,000000,31.47,31.82,31.29,31.67,105472,0
+VSAT.US,D,20070607,000000,31.43,31.71,30.9,31.06,149857,0
+VSAT.US,D,20070608,000000,30.98,31.38,30.85,31.34,85960,0
+VSAT.US,D,20070611,000000,31.18,31.6,30.78,31.25,159811,0
+VSAT.US,D,20070612,000000,31.01,31.32,30.43,30.56,116941,0
+VSAT.US,D,20070613,000000,30.63,31.42,30.32,31.23,104925,0
+VSAT.US,D,20070614,000000,31.18,31.96,31.18,31.38,114814,0
+VSAT.US,D,20070615,000000,31.9,31.9,30.89,31.25,244905,0
+VSAT.US,D,20070618,000000,31.27,31.42,30.79,30.93,96604,0
+VSAT.US,D,20070619,000000,30.78,31.53,30.56,31.25,161177,0
+VSAT.US,D,20070620,000000,31.39,31.5,30.87,30.93,154008,0
+VSAT.US,D,20070621,000000,30.76,30.9,30.35,30.82,81276,0
+VSAT.US,D,20070622,000000,30.67,31,29.8,30.07,168761,0
+VSAT.US,D,20070625,000000,30.04,30.5,29.68,30.1,212569,0
+VSAT.US,D,20070626,000000,30.19,30.9,29.67,29.74,199799,0
+VSAT.US,D,20070627,000000,29.65,31.38,29.61,31.19,198705,0
+VSAT.US,D,20070628,000000,31.19,31.69,31.19,31.46,173022,0
+VSAT.US,D,20070629,000000,31.55,32.15,31.4,32.1,302402,0
+VSAT.US,D,20070702,000000,32.19,32.65,32,32.43,219397,0
+VSAT.US,D,20070703,000000,32.4,32.46,31.8,32.05,102092,0
+VSAT.US,D,20070705,000000,32.02,32.44,31.85,32.16,83496,0
+VSAT.US,D,20070706,000000,32.1,32.27,31.92,32.01,67745,0
+VSAT.US,D,20070709,000000,32,32.23,31.74,32.1,57451,0
+VSAT.US,D,20070710,000000,31.8,32.05,31.23,31.31,142454,0
+VSAT.US,D,20070711,000000,31.24,31.72,31.22,31.65,166014,0
+VSAT.US,D,20070712,000000,31.74,32.65,31.7,32.25,156325,0
+VSAT.US,D,20070713,000000,32.21,32.49,31.73,32.31,64806,0
+VSAT.US,D,20070716,000000,32.17,32.24,31.15,31.46,135540,0
+VSAT.US,D,20070717,000000,31.49,32.32,31.47,31.78,96331,0
+VSAT.US,D,20070718,000000,31.58,32.03,31.26,31.75,121775,0
+VSAT.US,D,20070719,000000,31.88,32.81,31.88,32.6,124341,0
+VSAT.US,D,20070720,000000,32.53,32.61,31.73,31.99,147957,0
+VSAT.US,D,20070723,000000,32.06,32.57,31.76,32.1,102151,0
+VSAT.US,D,20070724,000000,31.7,31.82,30.13,30.27,139101,0
+VSAT.US,D,20070725,000000,30.56,31.45,29.9,30.58,166620,0
+VSAT.US,D,20070726,000000,30.42,30.45,28.95,29.32,155736,0
+VSAT.US,D,20070727,000000,29.18,29.7,28.57,28.59,142020,0
+VSAT.US,D,20070730,000000,28.71,29.27,28.44,28.96,99112,0
+VSAT.US,D,20070731,000000,29.26,29.39,28.56,28.63,136228,0
+VSAT.US,D,20070801,000000,28.6,29.38,28.51,29.19,189076,0
+VSAT.US,D,20070802,000000,29.11,30.94,28.88,30.2,244845,0
+VSAT.US,D,20070803,000000,30.01,30.7,28.95,29.05,189319,0
+VSAT.US,D,20070806,000000,29.13,29.21,28.24,28.93,151037,0
+VSAT.US,D,20070807,000000,28.6,28.79,27.11,28.19,260165,0
+VSAT.US,D,20070808,000000,28.5,29.22,26.89,27.22,360518,0
+VSAT.US,D,20070809,000000,25.75,29.6,25.2,29.27,596106,0
+VSAT.US,D,20070810,000000,28.97,32.95,28.14,31.73,369117,0
+VSAT.US,D,20070813,000000,31.77,31.85,29.95,31.6,288571,0
+VSAT.US,D,20070814,000000,31.63,31.86,30.45,30.52,221992,0
+VSAT.US,D,20070815,000000,30.44,31.26,30.09,30.19,159797,0
+VSAT.US,D,20070816,000000,30.13,32.25,29.92,31.76,256255,0
+VSAT.US,D,20070817,000000,32.75,32.95,31.72,32.14,214669,0
+VSAT.US,D,20070820,000000,32.1,32.49,30.69,31.38,100740,0
+VSAT.US,D,20070821,000000,31.12,31.75,30.78,31.24,63617,0
+VSAT.US,D,20070822,000000,31.67,31.97,30.5,30.78,129523,0
+VSAT.US,D,20070823,000000,30.97,31.02,30.48,30.74,90767,0
+VSAT.US,D,20070824,000000,30.82,31.07,30.52,31.03,94676,0
+VSAT.US,D,20070827,000000,30.87,31.01,30.48,30.59,59248,0
+VSAT.US,D,20070828,000000,30.42,30.59,29.46,29.46,118192,0
+VSAT.US,D,20070829,000000,29.58,30.19,29.25,30.11,114271,0
+VSAT.US,D,20070830,000000,29.83,30.29,29.49,30.01,70898,0
+VSAT.US,D,20070831,000000,30.37,30.85,30.19,30.52,78438,0
+VSAT.US,D,20070904,000000,30.33,30.92,30.17,30.3,148097,0
+VSAT.US,D,20070905,000000,30.14,30.24,29.2,29.2,184463,0
+VSAT.US,D,20070906,000000,29.35,30,29.22,29.93,108023,0
+VSAT.US,D,20070907,000000,29.57,29.97,28.5,28.62,143813,0
+VSAT.US,D,20070910,000000,28.7,28.95,28.05,28.33,93393,0
+VSAT.US,D,20070911,000000,28.37,29.71,28.23,29.63,94658,0
+VSAT.US,D,20070912,000000,29.54,29.74,28.74,29.29,97975,0
+VSAT.US,D,20070913,000000,29.4,29.86,29.1,29.23,96767,0
+VSAT.US,D,20070914,000000,29,29.71,28.49,29.7,195890,0
+VSAT.US,D,20070917,000000,29.6,29.66,28.93,29.22,192327,0
+VSAT.US,D,20070918,000000,29.27,30.92,29.15,30.86,211556,0
+VSAT.US,D,20070919,000000,30.91,32.6,30.74,32.56,242880,0
+VSAT.US,D,20070920,000000,32.5,32.97,32.02,32.5,211718,0
+VSAT.US,D,20070921,000000,32.75,32.75,32.25,32.54,296799,0
+VSAT.US,D,20070924,000000,32.5,32.63,31.44,31.52,235008,0
+VSAT.US,D,20070925,000000,31.3,31.59,30.94,31.35,229780,0
+VSAT.US,D,20070926,000000,31.46,31.81,31.04,31.11,216101,0
+VSAT.US,D,20070927,000000,31.16,31.67,30.59,31.09,294743,0
+VSAT.US,D,20070928,000000,31.04,31.1,30.56,30.83,178224,0
+VSAT.US,D,20071001,000000,30.88,31.53,30.67,31.39,236065,0
+VSAT.US,D,20071002,000000,31.36,31.5,31.01,31.5,150606,0
+VSAT.US,D,20071003,000000,31.35,32.5,30.97,31.67,197510,0
+VSAT.US,D,20071004,000000,32,32.35,31.5,32.33,176193,0
+VSAT.US,D,20071005,000000,32.5,33.32,32.33,33.02,184538,0
+VSAT.US,D,20071008,000000,33.06,33.2,32.04,32.38,165317,0
+VSAT.US,D,20071009,000000,32.5,32.7,31.9,32.53,129613,0
+VSAT.US,D,20071010,000000,32.45,32.67,31.97,32.06,105581,0
+VSAT.US,D,20071011,000000,32.25,32.31,30.96,31.08,165355,0
+VSAT.US,D,20071012,000000,31.07,31.17,29.82,30.48,431440,0
+VSAT.US,D,20071015,000000,30.38,30.78,29.51,30.12,261159,0
+VSAT.US,D,20071016,000000,29.92,30.49,29.75,30.07,92143,0
+VSAT.US,D,20071017,000000,30.46,31.6,30.25,31.37,274743,0
+VSAT.US,D,20071018,000000,31.24,31.58,31.07,31.26,178015,0
+VSAT.US,D,20071019,000000,31.26,31.26,30.49,30.5,236948,0
+VSAT.US,D,20071022,000000,30.24,31.04,30.15,31,276379,0
+VSAT.US,D,20071023,000000,31.25,31.53,30.75,31.51,135093,0
+VSAT.US,D,20071024,000000,31.28,31.28,30.1,30.65,196098,0
+VSAT.US,D,20071025,000000,30.63,31.01,29.71,29.81,216065,0
+VSAT.US,D,20071026,000000,30.24,30.98,30.24,30.82,89157,0
+VSAT.US,D,20071029,000000,30.84,31.34,30.59,30.92,92254,0
+VSAT.US,D,20071030,000000,30.66,31.05,30.23,30.39,102266,0
+VSAT.US,D,20071031,000000,30.57,30.65,29.9,30.5,152913,0
+VSAT.US,D,20071101,000000,30.53,30.53,28.23,29.1,263143,0
+VSAT.US,D,20071102,000000,30.43,32.24,29.88,32.24,391909,0
+VSAT.US,D,20071105,000000,32.26,33.02,31.81,32.91,303117,0
+VSAT.US,D,20071106,000000,33,33.59,32.87,33.47,183344,0
+VSAT.US,D,20071107,000000,33.01,33.39,32.6,32.74,183784,0
+VSAT.US,D,20071108,000000,32.97,33.55,32.27,33.38,199138,0
+VSAT.US,D,20071109,000000,32.99,33.08,31.62,31.92,164814,0
+VSAT.US,D,20071112,000000,31.85,32.65,31.65,31.91,167898,0
+VSAT.US,D,20071113,000000,32.27,32.5,31.87,32.36,227056,0
+VSAT.US,D,20071114,000000,32.58,32.99,32.12,32.91,126069,0
+VSAT.US,D,20071115,000000,32.71,32.71,31.57,32.42,178026,0
+VSAT.US,D,20071116,000000,32.5,33.16,32.12,32.84,150116,0
+VSAT.US,D,20071119,000000,32.43,32.51,31.91,32.09,100282,0
+VSAT.US,D,20071120,000000,32.15,32.6,31.16,31.68,158859,0
+VSAT.US,D,20071121,000000,31.56,31.85,30.9,31.11,73089,0
+VSAT.US,D,20071123,000000,31.35,31.44,30.87,31.27,38542,0
+VSAT.US,D,20071126,000000,31.37,31.62,31.03,31.12,116005,0
+VSAT.US,D,20071127,000000,31.2,31.91,31,31.77,184320,0
+VSAT.US,D,20071128,000000,32.13,33.08,31.87,32.95,115103,0
+VSAT.US,D,20071129,000000,32.94,33.15,32.46,32.67,85497,0
+VSAT.US,D,20071130,000000,33.08,33.86,32.88,33.35,213724,0
+VSAT.US,D,20071203,000000,33.28,33.32,32.56,32.84,160818,0
+VSAT.US,D,20071204,000000,32.47,32.55,31.88,32.17,110596,0
+VSAT.US,D,20071205,000000,32.72,33.5,32.42,33.02,126508,0
+VSAT.US,D,20071206,000000,33.02,34.2,33.02,34.08,106033,0
+VSAT.US,D,20071207,000000,34.14,34.34,33.46,34.28,88760,0
+VSAT.US,D,20071210,000000,34.29,34.29,33.31,33.83,102520,0
+VSAT.US,D,20071211,000000,33.81,34.34,32.86,33.17,124740,0
+VSAT.US,D,20071212,000000,33.84,33.99,32.94,33.36,78217,0
+VSAT.US,D,20071213,000000,33.12,33.42,32.57,33.25,110711,0
+VSAT.US,D,20071214,000000,32.87,33.45,32.26,32.28,63668,0
+VSAT.US,D,20071217,000000,32.24,32.3,31.4,31.41,95240,0
+VSAT.US,D,20071218,000000,31.73,31.86,31.1,31.59,159544,0
+VSAT.US,D,20071219,000000,31.57,33.94,31.28,33.38,291721,0
+VSAT.US,D,20071220,000000,33.79,34.21,32.95,34.16,221004,0
+VSAT.US,D,20071221,000000,34.62,35.71,34.33,35.71,521866,0
+VSAT.US,D,20071224,000000,35.7,36.18,35.37,35.99,39759,0
+VSAT.US,D,20071226,000000,35.72,36.49,34.89,36.16,168739,0
+VSAT.US,D,20071227,000000,36.16,36.3,34.56,34.58,124263,0
+VSAT.US,D,20071228,000000,34.99,35.38,34.68,34.76,200160,0
+VSAT.US,D,20071231,000000,34.66,34.98,33.82,34.43,94284,0
+VSAT.US,D,20080102,000000,34.39,34.55,32.93,33.88,255473,0
+VSAT.US,D,20080103,000000,33.88,33.88,32.5,32.64,175928,0
+VSAT.US,D,20080104,000000,32.49,33.17,32.06,32.37,173421,0
+VSAT.US,D,20080107,000000,32.59,32.7,31.65,32.15,173643,0
+VSAT.US,D,20080108,000000,30.73,30.94,26.7,26.71,626031,0
+VSAT.US,D,20080109,000000,26.31,26.43,23.01,24.48,919451,0
+VSAT.US,D,20080110,000000,24.15,24.52,22.85,23.51,806205,0
+VSAT.US,D,20080111,000000,23.46,23.59,22.7,22.72,322222,0
+VSAT.US,D,20080114,000000,22.91,23.15,22.41,22.78,207066,0
+VSAT.US,D,20080115,000000,22.66,22.67,21.33,22.49,420115,0
+VSAT.US,D,20080116,000000,22.47,23.76,22.15,23.15,561060,0
+VSAT.US,D,20080117,000000,23.14,23.56,22.16,22.35,451191,0
+VSAT.US,D,20080118,000000,22.2,23.07,21.22,21.5,308981,0
+VSAT.US,D,20080122,000000,20.63,21.62,20,20.99,291086,0
+VSAT.US,D,20080123,000000,20.54,21.63,20.18,20.58,589810,0
+VSAT.US,D,20080124,000000,20.76,21.3,20.5,20.7,464309,0
+VSAT.US,D,20080125,000000,21.03,21.51,20.3,20.57,458251,0
+VSAT.US,D,20080128,000000,20.58,21.02,20.47,20.67,409787,0
+VSAT.US,D,20080129,000000,20.84,20.92,20.47,20.52,226872,0
+VSAT.US,D,20080130,000000,20.4,21.14,20.27,20.68,352398,0
+VSAT.US,D,20080131,000000,20.51,21.28,20.26,20.77,341031,0
+VSAT.US,D,20080201,000000,21.19,21.82,20.79,21.03,438066,0
+VSAT.US,D,20080204,000000,20.84,21.2,20.37,20.54,275508,0
+VSAT.US,D,20080205,000000,20.95,21.45,19.85,21.06,328989,0
+VSAT.US,D,20080206,000000,21.26,21.26,19.61,19.64,383029,0
+VSAT.US,D,20080207,000000,19.5,19.94,19.2,19.74,327949,0
+VSAT.US,D,20080208,000000,19.73,20.13,19.29,19.69,216306,0
+VSAT.US,D,20080211,000000,19.8,21.33,19.75,20.76,389879,0
+VSAT.US,D,20080212,000000,20.91,21.32,20.71,20.92,242106,0
+VSAT.US,D,20080213,000000,21.19,22.31,20.99,21.81,253786,0
+VSAT.US,D,20080214,000000,21.82,21.99,20.92,21.05,249730,0
+VSAT.US,D,20080215,000000,20.94,21.22,20.85,21.17,176580,0
+VSAT.US,D,20080219,000000,21.44,21.5,21.15,21.25,170477,0
+VSAT.US,D,20080220,000000,21.15,21.77,21.07,21.45,137057,0
+VSAT.US,D,20080221,000000,21.63,21.83,20.8,20.82,471180,0
+VSAT.US,D,20080222,000000,20.8,21.2,20.61,20.66,233863,0
+VSAT.US,D,20080225,000000,20.62,21.45,20.55,21.26,184457,0
+VSAT.US,D,20080226,000000,21.1,22,21.1,21.49,121956,0
+VSAT.US,D,20080227,000000,21.24,22.57,21.24,22.56,272166,0
+VSAT.US,D,20080228,000000,22.42,22.47,21.43,21.47,265197,0
+VSAT.US,D,20080229,000000,21.25,21.5,20.92,20.97,222925,0
+VSAT.US,D,20080303,000000,21,21.23,20.75,21,227161,0
+VSAT.US,D,20080304,000000,20.82,21.39,20.82,21.35,235101,0
+VSAT.US,D,20080305,000000,21.55,21.99,21.35,21.57,262587,0
+VSAT.US,D,20080306,000000,21.48,21.63,20.71,20.73,187295,0
+VSAT.US,D,20080307,000000,20.46,20.74,20.08,20.24,197634,0
+VSAT.US,D,20080310,000000,20.35,20.36,19.87,19.94,169521,0
+VSAT.US,D,20080311,000000,20.46,20.87,19.91,20.81,310137,0
+VSAT.US,D,20080312,000000,20.84,21.49,20.57,20.85,189019,0
+VSAT.US,D,20080313,000000,20.57,21.62,20.36,21.55,177075,0
+VSAT.US,D,20080314,000000,21.65,21.96,20.61,20.87,223311,0
+VSAT.US,D,20080317,000000,20.72,21.24,20.26,20.65,124274,0
+VSAT.US,D,20080318,000000,21.1,22.63,20.59,22.35,162628,0
+VSAT.US,D,20080319,000000,22.42,22.48,21.5,21.5,139647,0
+VSAT.US,D,20080320,000000,21.72,22.24,21.34,21.92,419522,0
+VSAT.US,D,20080324,000000,21.99,22.4,21.79,22.32,235097,0
+VSAT.US,D,20080325,000000,22.28,22.28,21.72,22.18,213097,0
+VSAT.US,D,20080326,000000,22.08,22.39,21.26,21.34,289152,0
+VSAT.US,D,20080327,000000,21.41,22.12,21.15,21.78,305697,0
+VSAT.US,D,20080328,000000,21.78,21.97,21.45,21.63,149688,0
+VSAT.US,D,20080331,000000,21.64,22.4,21.5,21.72,227828,0
+VSAT.US,D,20080401,000000,22,22.5,21.83,22.5,108019,0
+VSAT.US,D,20080402,000000,22.44,22.8,22.27,22.31,178169,0
+VSAT.US,D,20080403,000000,22.21,22.4,21.88,22.19,126239,0
+VSAT.US,D,20080404,000000,22.16,22.78,22.03,22.28,105040,0
+VSAT.US,D,20080407,000000,22.5,22.6,22.01,22.08,132015,0
+VSAT.US,D,20080408,000000,21.92,22.43,21.85,22.39,107995,0
+VSAT.US,D,20080409,000000,22.45,22.56,21.24,21.41,90831,0
+VSAT.US,D,20080410,000000,21.45,21.9,21.27,21.75,116449,0
+VSAT.US,D,20080411,000000,21.58,21.58,20.37,20.52,156124,0
+VSAT.US,D,20080414,000000,20.51,21.03,20.16,20.58,99808,0
+VSAT.US,D,20080415,000000,20.68,20.85,20.45,20.82,131933,0
+VSAT.US,D,20080416,000000,21.07,21.5,20.92,21.47,120881,0
+VSAT.US,D,20080417,000000,21.42,21.44,20.96,20.96,102131,0
+VSAT.US,D,20080418,000000,21.32,22.87,21.08,21.91,329394,0
+VSAT.US,D,20080421,000000,21.77,22.15,21.65,22.02,83718,0
+VSAT.US,D,20080422,000000,22.25,22.42,21.3,21.5,192709,0
+VSAT.US,D,20080423,000000,21.6,21.7,21.07,21.46,68168,0
+VSAT.US,D,20080424,000000,21.55,22.05,21.08,21.98,106941,0
+VSAT.US,D,20080425,000000,22,22.07,21.53,22,69548,0
+VSAT.US,D,20080428,000000,22.01,22.48,21.94,22.31,109014,0
+VSAT.US,D,20080429,000000,22.29,22.5,22.13,22.34,56191,0
+VSAT.US,D,20080430,000000,22.44,22.68,22.03,22.1,82103,0
+VSAT.US,D,20080501,000000,22.06,22.89,22.05,22.4,133594,0
+VSAT.US,D,20080502,000000,22.62,22.83,22.37,22.5,103027,0
+VSAT.US,D,20080505,000000,22.48,22.51,21.9,22.02,80631,0
+VSAT.US,D,20080506,000000,21.87,22.61,21.53,22.51,160260,0
+VSAT.US,D,20080507,000000,22.58,22.9,21.86,22.04,67667,0
+VSAT.US,D,20080508,000000,22.15,22.15,21.52,21.8,201018,0
+VSAT.US,D,20080509,000000,21.62,21.8,21.47,21.73,113507,0
+VSAT.US,D,20080512,000000,21.65,21.83,20.54,20.61,274469,0
+VSAT.US,D,20080513,000000,20.84,21.06,20.55,20.79,185881,0
+VSAT.US,D,20080514,000000,20.71,21.12,20.11,20.18,250462,0
+VSAT.US,D,20080515,000000,20.16,20.66,19.95,20.48,287604,0
+VSAT.US,D,20080516,000000,20.54,20.54,19.91,20.16,178389,0
+VSAT.US,D,20080519,000000,20.1,20.14,19.58,19.64,204690,0
+VSAT.US,D,20080520,000000,19.52,19.95,19.52,19.72,195973,0
+VSAT.US,D,20080521,000000,19.77,19.9,19.24,19.29,102327,0
+VSAT.US,D,20080522,000000,19.32,19.83,19.25,19.45,118852,0
+VSAT.US,D,20080523,000000,19.42,19.51,19.06,19.33,253184,0
+VSAT.US,D,20080527,000000,19.4,19.66,19.26,19.59,117620,0
+VSAT.US,D,20080528,000000,19.75,20.32,19.29,20.3,256168,0
+VSAT.US,D,20080529,000000,20.2,21.05,20.15,20.9,190000,0
+VSAT.US,D,20080530,000000,20.96,21.6,20.85,21.54,286800,0
+VSAT.US,D,20080602,000000,21.49,21.54,20.86,21.24,155913,0
+VSAT.US,D,20080603,000000,21.33,21.33,20.91,21.13,145660,0
+VSAT.US,D,20080604,000000,21.1,21.93,21.01,21.54,242864,0
+VSAT.US,D,20080605,000000,21.51,22.05,21.35,22.05,213120,0
+VSAT.US,D,20080606,000000,21.95,22.1,21.51,22,345567,0
+VSAT.US,D,20080609,000000,22,22.25,21.9,22.14,685854,0
+VSAT.US,D,20080610,000000,21.94,22.19,21.7,22.02,252295,0
+VSAT.US,D,20080611,000000,21.95,22.31,21.9,21.96,336312,0
+VSAT.US,D,20080612,000000,22.05,22.47,21.65,21.97,122812,0
+VSAT.US,D,20080613,000000,22.1,22.46,21.66,22.14,147567,0
+VSAT.US,D,20080616,000000,22,22.34,21.95,22.26,93259,0
+VSAT.US,D,20080617,000000,22.29,22.39,21.9,22.23,272724,0
+VSAT.US,D,20080618,000000,22.1,22.45,22,22.27,241105,0
+VSAT.US,D,20080619,000000,22.27,22.58,22.05,22.58,313061,0
+VSAT.US,D,20080620,000000,22.43,22.57,21.67,21.75,413685,0
+VSAT.US,D,20080623,000000,21.75,22.04,21.65,21.87,273958,0
+VSAT.US,D,20080624,000000,21.68,21.8,20.92,20.95,170043,0
+VSAT.US,D,20080625,000000,21,21.28,20.94,21.2,141637,0
+VSAT.US,D,20080626,000000,20.9,20.97,20.35,20.35,114173,0
+VSAT.US,D,20080627,000000,20.34,20.48,20.03,20.39,624654,0
+VSAT.US,D,20080630,000000,20.35,20.66,20.12,20.21,172360,0
+VSAT.US,D,20080701,000000,20.11,20.42,19.82,20.17,206381,0
+VSAT.US,D,20080702,000000,20.19,20.4,19.85,20.01,182764,0
+VSAT.US,D,20080703,000000,20.03,20.31,20,20.2,108055,0
+VSAT.US,D,20080707,000000,20.3,20.42,20.07,20.28,286883,0
+VSAT.US,D,20080708,000000,20.43,21.04,20.23,20.94,121430,0
+VSAT.US,D,20080709,000000,20.98,21.4,20.62,20.68,109949,0
+VSAT.US,D,20080710,000000,20.61,21.42,20.61,21.1,133155,0
+VSAT.US,D,20080711,000000,20.98,21.5,20.7,21.44,214524,0
+VSAT.US,D,20080714,000000,21.3,21.49,20.66,21.21,690187,0
+VSAT.US,D,20080715,000000,21,22.26,20.94,22.07,582177,0
+VSAT.US,D,20080716,000000,22.1,22.42,21.84,22.37,315547,0
+VSAT.US,D,20080717,000000,22.42,22.88,22.24,22.69,232481,0
+VSAT.US,D,20080718,000000,22.5,22.5,21.99,22.05,202874,0
+VSAT.US,D,20080721,000000,22.18,22.69,22.18,22.67,144534,0
+VSAT.US,D,20080722,000000,22.33,22.7,21.72,22.4,170595,0
+VSAT.US,D,20080723,000000,22.34,22.9,21.99,22.42,81418,0
+VSAT.US,D,20080724,000000,22.67,23.24,22.39,23.08,208306,0
+VSAT.US,D,20080725,000000,23.2,23.59,22.75,23.46,157071,0
+VSAT.US,D,20080728,000000,23.35,23.35,22.82,22.88,184946,0
+VSAT.US,D,20080729,000000,22.93,23.97,22.12,23.72,90255,0
+VSAT.US,D,20080730,000000,23.79,23.88,22.75,23.25,129372,0
+VSAT.US,D,20080731,000000,23,23.41,22.87,23.03,104885,0
+VSAT.US,D,20080801,000000,22.9,23.25,22.41,23.2,92723,0
+VSAT.US,D,20080804,000000,23.22,23.24,22.02,22.31,154950,0
+VSAT.US,D,20080805,000000,22.42,25.33,22.19,24.83,423383,0
+VSAT.US,D,20080806,000000,24.78,25.72,24.37,25.62,211296,0
+VSAT.US,D,20080807,000000,25.41,25.41,24.66,25.02,233464,0
+VSAT.US,D,20080808,000000,25.12,26.19,24.91,25.86,137636,0
+VSAT.US,D,20080811,000000,26.21,27.27,26.21,27.27,262376,0
+VSAT.US,D,20080812,000000,27.27,27.94,26.33,27.74,159746,0
+VSAT.US,D,20080813,000000,27.61,27.94,26.48,27.56,189179,0
+VSAT.US,D,20080814,000000,27.34,27.76,27.11,27.63,144332,0
+VSAT.US,D,20080815,000000,27.92,28.07,26.8,27.35,168492,0
+VSAT.US,D,20080818,000000,27.24,27.42,26.29,26.71,140034,0
+VSAT.US,D,20080819,000000,26.47,26.56,26.07,26.3,86285,0
+VSAT.US,D,20080820,000000,26.4,27.12,25.65,26.11,82766,0
+VSAT.US,D,20080821,000000,25.89,26.15,25.6,25.86,81948,0
+VSAT.US,D,20080822,000000,25.67,26.53,25.67,26.39,122690,0
+VSAT.US,D,20080825,000000,26.53,26.53,25.61,25.79,114957,0
+VSAT.US,D,20080826,000000,25.72,26.11,25.51,25.8,108681,0
+VSAT.US,D,20080827,000000,25.78,26.24,25.55,26.02,108895,0
+VSAT.US,D,20080828,000000,26.07,26.58,25.97,26.56,109278,0
+VSAT.US,D,20080829,000000,26.44,26.77,26.03,26.23,146937,0
+VSAT.US,D,20080902,000000,26.78,26.89,25.77,25.97,141102,0
+VSAT.US,D,20080903,000000,25.95,26.24,25.45,25.87,148877,0
+VSAT.US,D,20080904,000000,25.73,25.84,24.94,24.94,89051,0
+VSAT.US,D,20080905,000000,24.85,25.62,24.76,25.24,105582,0
+VSAT.US,D,20080908,000000,25.58,26.23,25.58,25.81,169478,0
+VSAT.US,D,20080909,000000,25.91,26.5,25.55,25.56,163194,0
+VSAT.US,D,20080910,000000,26.01,26.22,25.69,25.98,133932,0
+VSAT.US,D,20080911,000000,25.74,26.23,25.36,25.78,144428,0
+VSAT.US,D,20080912,000000,25.68,25.75,25.24,25.46,146537,0
+VSAT.US,D,20080915,000000,24.99,25.74,24.71,24.75,86236,0
+VSAT.US,D,20080916,000000,24.87,25.49,23.98,25.47,156749,0
+VSAT.US,D,20080917,000000,25.04,25.17,24.42,24.42,205512,0
+VSAT.US,D,20080918,000000,24.85,25.69,24.85,25.29,312358,0
+VSAT.US,D,20080919,000000,25.89,26.19,25.18,25.29,518863,0
+VSAT.US,D,20080922,000000,25.04,25.44,24,24.21,247175,0
+VSAT.US,D,20080923,000000,24.31,25.28,23.53,25.15,103679,0
+VSAT.US,D,20080924,000000,25.18,25.39,24.38,24.57,92993,0
+VSAT.US,D,20080925,000000,24.66,25.44,24.39,24.99,81897,0
+VSAT.US,D,20080926,000000,24.57,25,24.14,24.83,171503,0
+VSAT.US,D,20080929,000000,24.37,24.77,21.62,23.8,95068,0
+VSAT.US,D,20080930,000000,23.99,23.99,23.08,23.58,198626,0
+VSAT.US,D,20081001,000000,23.34,23.46,22.78,23.29,246166,0
+VSAT.US,D,20081002,000000,23.21,23.3,22,22,155029,0
+VSAT.US,D,20081003,000000,22.1,22.46,21.26,21.28,107806,0
+VSAT.US,D,20081006,000000,21.04,21.43,20.16,20.62,322739,0
+VSAT.US,D,20081007,000000,20.86,20.86,19.39,19.46,120958,0
+VSAT.US,D,20081008,000000,19.31,19.98,18.85,19.03,219245,0
+VSAT.US,D,20081009,000000,19,19.54,17.22,17.32,283744,0
+VSAT.US,D,20081010,000000,16.92,18.99,16.06,18.84,473459,0
+VSAT.US,D,20081013,000000,19.45,20.06,18.92,19.8,213963,0
+VSAT.US,D,20081014,000000,20.24,20.5,18.72,19.06,121512,0
+VSAT.US,D,20081015,000000,18.87,19.41,17.39,17.49,167602,0
+VSAT.US,D,20081016,000000,17.58,18.59,17.03,18.51,290058,0
+VSAT.US,D,20081017,000000,17.9,18.8,17.5,17.71,260637,0
+VSAT.US,D,20081020,000000,18.01,18.36,17.71,18.33,141610,0
+VSAT.US,D,20081021,000000,17.99,18.49,17.41,17.53,164156,0
+VSAT.US,D,20081022,000000,17.33,17.54,16.17,16.57,289843,0
+VSAT.US,D,20081023,000000,16.56,17.02,15.98,16.3,242891,0
+VSAT.US,D,20081024,000000,15.6,16.75,15.45,15.75,150901,0
+VSAT.US,D,20081027,000000,15.55,16.18,15.33,15.42,122137,0
+VSAT.US,D,20081028,000000,15.78,16.39,15.15,16.36,187081,0
+VSAT.US,D,20081029,000000,16.56,17.28,16.19,16.57,128231,0
+VSAT.US,D,20081030,000000,16.85,17.19,16.58,17.15,74968,0
+VSAT.US,D,20081031,000000,17.2,18.32,16.6,18.22,149817,0
+VSAT.US,D,20081103,000000,18.22,19.04,18.22,18.43,102422,0
+VSAT.US,D,20081104,000000,18.83,19.39,18.53,19.08,152219,0
+VSAT.US,D,20081105,000000,18.87,20.07,18.68,18.91,394202,0
+VSAT.US,D,20081106,000000,19.4,20,18.61,19.18,201456,0
+VSAT.US,D,20081107,000000,19.36,20.22,19.36,19.65,238064,0
+VSAT.US,D,20081110,000000,19.9,20.2,19.21,19.27,217223,0
+VSAT.US,D,20081111,000000,19.16,19.55,18.92,18.93,115552,0
+VSAT.US,D,20081112,000000,18.91,19.43,17.6,17.71,95185,0
+VSAT.US,D,20081113,000000,17.68,19.5,17.43,19.46,182777,0
+VSAT.US,D,20081114,000000,19.45,19.49,18.71,19.05,356218,0
+VSAT.US,D,20081117,000000,19.47,19.91,19.3,19.65,341500,0
+VSAT.US,D,20081118,000000,19.8,20.22,19.37,20.17,282554,0
+VSAT.US,D,20081119,000000,20.11,20.33,18.49,18.62,448313,0
+VSAT.US,D,20081120,000000,18.5,19.32,17.92,18.03,200989,0
+VSAT.US,D,20081121,000000,18.4,18.4,16.67,18.26,236412,0
+VSAT.US,D,20081124,000000,18.64,19.67,18.58,19.64,219778,0
+VSAT.US,D,20081125,000000,19.77,19.99,19.32,19.75,174223,0
+VSAT.US,D,20081126,000000,19.25,20.89,19.25,20.51,431242,0
+VSAT.US,D,20081128,000000,20.33,21.43,20.33,21.43,110799,0
+VSAT.US,D,20081201,000000,20.88,21.35,18.89,19.01,258474,0
+VSAT.US,D,20081202,000000,19.41,21.17,19.41,20.83,257790,0
+VSAT.US,D,20081203,000000,20.33,22,20.33,21.6,183568,0
+VSAT.US,D,20081204,000000,21.13,21.85,19.84,20.91,171519,0
+VSAT.US,D,20081205,000000,20.6,21.55,20,21.46,125744,0
+VSAT.US,D,20081208,000000,21.96,22.04,20.91,21.51,174642,0
+VSAT.US,D,20081209,000000,22.12,22.12,20.36,20.51,187316,0
+VSAT.US,D,20081210,000000,20.61,21.61,20.27,21.25,144267,0
+VSAT.US,D,20081211,000000,20.99,21.18,19.56,19.85,117537,0
+VSAT.US,D,20081212,000000,19.39,20.71,18.91,20.67,132431,0
+VSAT.US,D,20081215,000000,20.78,21.31,19.73,20.51,101154,0
+VSAT.US,D,20081216,000000,20.92,21.45,20.52,21.31,196364,0
+VSAT.US,D,20081217,000000,21.17,22.2,21.15,22.12,202690,0
+VSAT.US,D,20081218,000000,22.21,23.4,21.76,23.34,336882,0
+VSAT.US,D,20081219,000000,23.78,24.37,22.67,22.78,291933,0
+VSAT.US,D,20081222,000000,22.78,22.89,21.9,22.54,164299,0
+VSAT.US,D,20081223,000000,22.78,23.26,22.62,23.14,142338,0
+VSAT.US,D,20081224,000000,23.22,23.28,22.9,23.06,44419,0
+VSAT.US,D,20081226,000000,23.17,23.17,22.73,23.02,86053,0
+VSAT.US,D,20081229,000000,23.02,23.37,22.82,23.28,119113,0
+VSAT.US,D,20081230,000000,23.42,24.69,23.42,24.43,141653,0
+VSAT.US,D,20081231,000000,24.57,24.82,23.7,24.08,197628,0
+VSAT.US,D,20090102,000000,24.13,24.24,23.73,23.94,118186,0
+VSAT.US,D,20090105,000000,24.2,24.37,23.35,23.54,279703,0
+VSAT.US,D,20090106,000000,23.84,24.02,23.59,23.83,162964,0
+VSAT.US,D,20090107,000000,23.47,23.51,22.66,23,179114,0
+VSAT.US,D,20090108,000000,22.89,23.76,22.48,23.52,179592,0
+VSAT.US,D,20090109,000000,23.59,23.59,22.02,22.15,172561,0
+VSAT.US,D,20090112,000000,22.12,22.45,21.43,21.86,172570,0
+VSAT.US,D,20090113,000000,21.78,22.19,21.66,22.09,80796,0
+VSAT.US,D,20090114,000000,21.74,21.99,20.73,20.74,80071,0
+VSAT.US,D,20090115,000000,20.75,21.48,19.89,21.44,312035,0
+VSAT.US,D,20090116,000000,21.5,22.34,21.03,22.32,186470,0
+VSAT.US,D,20090120,000000,21.95,22.5,20.79,20.89,141229,0
+VSAT.US,D,20090121,000000,21.11,21.54,20.4,21.26,230640,0
+VSAT.US,D,20090122,000000,20.78,21.61,20.5,20.98,155603,0
+VSAT.US,D,20090123,000000,20.51,21.83,20.41,21.41,148606,0
+VSAT.US,D,20090126,000000,21.38,22.5,21.38,21.96,127152,0
+VSAT.US,D,20090127,000000,22,22.53,21.85,22.38,72052,0
+VSAT.US,D,20090128,000000,22.67,23,22.57,23,131882,0
+VSAT.US,D,20090129,000000,22.8,22.88,22.23,22.46,94643,0
+VSAT.US,D,20090130,000000,22.6,22.69,21.96,22.16,89963,0
+VSAT.US,D,20090202,000000,21.71,22.36,21.42,21.72,155389,0
+VSAT.US,D,20090203,000000,21.86,22.21,20.52,20.95,190149,0
+VSAT.US,D,20090204,000000,21.02,21.49,21.02,21.42,139318,0
+VSAT.US,D,20090205,000000,21.22,22.94,20.94,22.6,190230,0
+VSAT.US,D,20090206,000000,22.51,23,22.51,23,159919,0
+VSAT.US,D,20090209,000000,23,23,22.37,22.82,97218,0
+VSAT.US,D,20090210,000000,22.68,22.99,18.85,19.15,566990,0
+VSAT.US,D,20090211,000000,19.57,20.48,18.88,19.05,297468,0
+VSAT.US,D,20090212,000000,19,20.31,18.61,20.12,301976,0
+VSAT.US,D,20090213,000000,20.2,21.14,20.18,20.72,168863,0
+VSAT.US,D,20090217,000000,20.03,20.78,19.56,19.9,202229,0
+VSAT.US,D,20090218,000000,20.05,20.23,19.76,19.91,260547,0
+VSAT.US,D,20090219,000000,20.09,20.26,19.78,19.9,151773,0
+VSAT.US,D,20090220,000000,19.63,20.24,19.06,20.07,185268,0
+VSAT.US,D,20090223,000000,20.18,20.22,18.77,18.83,311733,0
+VSAT.US,D,20090224,000000,19.21,19.66,18.74,19.4,180960,0
+VSAT.US,D,20090225,000000,19.31,19.89,18.98,19.41,145950,0
+VSAT.US,D,20090226,000000,19.58,19.76,17.65,17.94,279407,0
+VSAT.US,D,20090227,000000,17.67,18.62,17.67,18.3,219767,0
+VSAT.US,D,20090302,000000,17.96,18,17.3,17.39,197253,0
+VSAT.US,D,20090303,000000,17.64,18.05,16.91,16.92,169151,0
+VSAT.US,D,20090304,000000,17.14,17.53,16.86,17.32,201056,0
+VSAT.US,D,20090305,000000,16.96,17.1,16.13,16.25,162728,0
+VSAT.US,D,20090306,000000,16.35,16.54,15.9,16.51,128266,0
+VSAT.US,D,20090309,000000,16.29,16.81,16.02,16.32,229586,0
+VSAT.US,D,20090310,000000,16.45,17.28,16.41,17.07,199126,0
+VSAT.US,D,20090311,000000,17.13,17.71,16.9,17.21,144900,0
+VSAT.US,D,20090312,000000,17.29,18.66,17.28,18.61,148294,0
+VSAT.US,D,20090313,000000,18.66,18.76,18.31,18.65,99421,0
+VSAT.US,D,20090316,000000,18.58,18.65,17.82,17.94,118795,0
+VSAT.US,D,20090317,000000,17.98,18.56,17.8,18.56,127868,0
+VSAT.US,D,20090318,000000,18.53,19.33,18.24,19.14,246077,0
+VSAT.US,D,20090319,000000,19.34,19.49,18.97,19.39,116051,0
+VSAT.US,D,20090320,000000,19.55,20,18.34,18.73,204877,0
+VSAT.US,D,20090323,000000,19.18,20.42,18.97,20.42,192115,0
+VSAT.US,D,20090324,000000,20.07,20.38,19.49,19.99,169435,0
+VSAT.US,D,20090325,000000,20.06,20.85,19.89,20.82,188098,0
+VSAT.US,D,20090326,000000,20.88,21.77,20.64,21.77,203437,0
+VSAT.US,D,20090327,000000,21.36,21.69,20.33,20.42,422202,0
+VSAT.US,D,20090330,000000,20.12,20.9,19.97,20.61,191541,0
+VSAT.US,D,20090331,000000,20.93,21.42,20.4,20.82,191138,0
+VSAT.US,D,20090401,000000,20.48,21.1,19.98,21.07,124104,0
+VSAT.US,D,20090402,000000,21,22.9,20.86,22.72,237860,0
+VSAT.US,D,20090403,000000,22.73,22.99,22.41,22.81,129180,0
+VSAT.US,D,20090406,000000,22.44,22.44,21.54,21.88,113646,0
+VSAT.US,D,20090407,000000,21.51,21.61,21,21.14,101265,0
+VSAT.US,D,20090408,000000,21.19,21.52,20.95,21.27,87443,0
+VSAT.US,D,20090409,000000,21.59,22.16,21.38,21.92,203268,0
+VSAT.US,D,20090413,000000,21.66,22.23,21.26,21.99,229730,0
+VSAT.US,D,20090414,000000,21.88,21.88,21.35,21.67,98427,0
+VSAT.US,D,20090415,000000,21.78,22.44,21.42,21.86,139009,0
+VSAT.US,D,20090416,000000,22,22.6,21.58,22.4,165227,0
+VSAT.US,D,20090417,000000,22.48,22.48,21.73,21.91,164104,0
+VSAT.US,D,20090420,000000,21.5,21.7,21.19,21.53,116686,0
+VSAT.US,D,20090421,000000,21.51,22.26,21.36,22.24,80886,0
+VSAT.US,D,20090422,000000,22.05,22.75,21.68,22.07,97621,0
+VSAT.US,D,20090423,000000,22.18,22.23,21.6,22.02,162750,0
+VSAT.US,D,20090424,000000,22.17,22.72,21.93,22.54,169745,0
+VSAT.US,D,20090427,000000,22.41,22.9,22.31,22.75,173119,0
+VSAT.US,D,20090428,000000,22.59,23.33,22.31,23,120237,0
+VSAT.US,D,20090429,000000,23.08,23.98,22.7,23.78,181401,0
+VSAT.US,D,20090430,000000,23.96,23.96,22.99,22.99,156443,0
+VSAT.US,D,20090501,000000,23.01,23.11,22.4,23.05,163905,0
+VSAT.US,D,20090504,000000,23.07,23.56,22.92,23.56,131892,0
+VSAT.US,D,20090505,000000,23.49,23.49,22.65,23.21,110129,0
+VSAT.US,D,20090506,000000,23.53,23.77,22.65,23.03,133143,0
+VSAT.US,D,20090507,000000,23.18,23.3,22.17,22.37,116796,0
+VSAT.US,D,20090508,000000,22.75,23.34,22.54,23.21,92480,0
+VSAT.US,D,20090511,000000,23.04,23.19,22.51,22.78,191357,0
+VSAT.US,D,20090512,000000,22.15,22.18,21.16,21.84,186679,0
+VSAT.US,D,20090513,000000,21.57,21.94,20.96,21.17,160799,0
+VSAT.US,D,20090514,000000,21.38,21.94,21.14,21.43,115861,0
+VSAT.US,D,20090515,000000,20.78,22.21,20.35,21.88,407956,0
+VSAT.US,D,20090518,000000,22.22,23.41,21.92,23.29,254212,0
+VSAT.US,D,20090519,000000,23.32,24.13,22.93,23.73,197382,0
+VSAT.US,D,20090520,000000,23.96,24.47,23.52,23.74,224206,0
+VSAT.US,D,20090521,000000,23.66,23.82,22.75,23.27,208633,0
+VSAT.US,D,20090522,000000,23.49,23.84,23.11,23.13,212337,0
+VSAT.US,D,20090526,000000,22.96,24.22,22.61,24.06,242451,0
+VSAT.US,D,20090527,000000,23.95,24,23.2,23.36,234241,0
+VSAT.US,D,20090528,000000,23.63,24.03,23.04,23.66,232261,0
+VSAT.US,D,20090529,000000,23.92,25.09,23.92,25.08,351241,0
+VSAT.US,D,20090601,000000,25.4,26.17,25.36,25.91,262505,0
+VSAT.US,D,20090602,000000,25.91,26.61,25.47,26.49,187785,0
+VSAT.US,D,20090603,000000,26.22,26.23,25.42,25.83,180421,0
+VSAT.US,D,20090604,000000,25.94,26.31,25.43,26.27,367999,0
+VSAT.US,D,20090605,000000,26.44,26.81,25.97,26.7,245556,0
+VSAT.US,D,20090608,000000,26.72,26.79,25.97,26.21,126169,0
+VSAT.US,D,20090609,000000,26.41,26.61,26.25,26.39,129139,0
+VSAT.US,D,20090610,000000,26.71,26.71,25.56,25.9,155485,0
+VSAT.US,D,20090611,000000,26,26.9,25.83,26.76,197429,0
+VSAT.US,D,20090612,000000,26.56,26.91,26.35,26.89,119170,0
+VSAT.US,D,20090615,000000,26.74,26.89,26.33,26.88,292682,0
+VSAT.US,D,20090616,000000,26.83,26.98,25.83,25.86,181745,0
+VSAT.US,D,20090617,000000,25.95,26.09,25.12,25.62,182308,0
+VSAT.US,D,20090618,000000,25.72,25.95,25.24,25.39,171578,0
+VSAT.US,D,20090619,000000,25.88,26.09,25.5,25.58,189303,0
+VSAT.US,D,20090622,000000,25.31,25.71,24.35,24.4,164543,0
+VSAT.US,D,20090623,000000,24.66,25.18,24.35,24.38,88661,0
+VSAT.US,D,20090624,000000,24.68,25.28,24.47,25.24,173447,0
+VSAT.US,D,20090625,000000,25.11,25.79,25.11,25.79,100181,0
+VSAT.US,D,20090626,000000,25.71,25.97,25.39,25.75,755126,0
+VSAT.US,D,20090629,000000,25.78,26.19,25.57,25.83,89222,0
+VSAT.US,D,20090630,000000,26,26.13,25.3,25.64,111516,0
+VSAT.US,D,20090701,000000,26.51,27.36,26.3,27.01,245284,0
+VSAT.US,D,20090702,000000,26.7,27.25,26.17,26.37,412164,0
+VSAT.US,D,20090706,000000,26.39,26.94,25.94,26.03,135913,0
+VSAT.US,D,20090707,000000,26.02,26.42,25.46,25.5,70233,0
+VSAT.US,D,20090708,000000,25.69,25.75,24.61,24.92,174598,0
+VSAT.US,D,20090709,000000,25.23,25.95,24.84,25.13,104879,0
+VSAT.US,D,20090710,000000,25.04,25.5,24.92,24.96,89302,0
+VSAT.US,D,20090713,000000,25.14,25.5,24.68,25.36,113524,0
+VSAT.US,D,20090714,000000,25.28,25.6,24.87,25.24,72769,0
+VSAT.US,D,20090715,000000,25.52,26.16,25.52,26.06,203549,0
+VSAT.US,D,20090716,000000,25.84,26.23,25.64,25.96,154844,0
+VSAT.US,D,20090717,000000,26.03,26.04,25.76,25.88,151832,0
+VSAT.US,D,20090720,000000,26,26,25.03,25.21,299605,0
+VSAT.US,D,20090721,000000,25.47,25.65,25.01,25.53,296980,0
+VSAT.US,D,20090722,000000,25.53,26.63,25.53,26.11,152926,0
+VSAT.US,D,20090723,000000,26.02,26.67,25.99,26.28,158425,0
+VSAT.US,D,20090724,000000,26.15,26.53,25.9,26.2,204432,0
+VSAT.US,D,20090727,000000,26.24,26.62,26.14,26.5,201529,0
+VSAT.US,D,20090728,000000,26.23,27.2,26.11,27.04,291999,0
+VSAT.US,D,20090729,000000,27.01,27.15,26.76,27.01,137767,0
+VSAT.US,D,20090730,000000,26.75,27.74,26.67,27.17,134149,0
+VSAT.US,D,20090731,000000,27.14,27.45,26.7,27,117020,0
+VSAT.US,D,20090803,000000,27.32,27.49,26.57,27.26,239327,0
+VSAT.US,D,20090804,000000,27.15,27.64,27.15,27.38,92484,0
+VSAT.US,D,20090805,000000,27.44,27.61,26.5,27.03,238759,0
+VSAT.US,D,20090806,000000,25.18,26.48,24.02,24.39,609021,0
+VSAT.US,D,20090807,000000,24.66,24.92,23.53,24,671300,0
+VSAT.US,D,20090810,000000,23.92,24.23,23.81,24.06,261556,0
+VSAT.US,D,20090811,000000,24.05,24.38,23.76,24.05,240661,0
+VSAT.US,D,20090812,000000,24.14,24.57,24.08,24.18,118581,0
+VSAT.US,D,20090813,000000,24.25,25,24.17,24.86,449971,0
+VSAT.US,D,20090814,000000,24.9,24.9,24.51,24.76,328335,0
+VSAT.US,D,20090817,000000,24.26,24.9,24.15,24.43,197090,0
+VSAT.US,D,20090818,000000,24.49,24.66,24.14,24.51,132386,0
+VSAT.US,D,20090819,000000,24.4,24.86,24.22,24.76,578498,0
+VSAT.US,D,20090820,000000,24.77,25.07,24.31,25,70243,0
+VSAT.US,D,20090821,000000,25.18,25.44,24.91,25.11,153116,0
+VSAT.US,D,20090824,000000,24.95,25.26,24.42,24.63,125828,0
+VSAT.US,D,20090825,000000,24.53,24.73,24.11,24.37,274086,0
+VSAT.US,D,20090826,000000,24.27,24.59,23.93,24.28,498320,0
+VSAT.US,D,20090827,000000,24.4,24.4,23.89,24.35,104359,0
+VSAT.US,D,20090828,000000,24.49,24.58,24,24.28,244069,0
+VSAT.US,D,20090831,000000,23.92,24.31,23.87,24.23,257127,0
+VSAT.US,D,20090901,000000,24.01,24.34,23.94,24.1,461001,0
+VSAT.US,D,20090902,000000,24.04,24.34,23.94,24.19,275495,0
+VSAT.US,D,20090903,000000,24.37,24.49,24.2,24.45,71796,0
+VSAT.US,D,20090904,000000,24.52,25,24.23,24.9,112948,0
+VSAT.US,D,20090908,000000,24.98,25,24.73,24.97,68441,0
+VSAT.US,D,20090909,000000,24.88,25.09,24.71,24.95,169718,0
+VSAT.US,D,20090910,000000,24.89,25.48,24.82,25.48,296412,0
+VSAT.US,D,20090911,000000,25.49,25.85,25.45,25.65,85680,0
+VSAT.US,D,20090914,000000,25.39,25.77,25.29,25.45,73491,0
+VSAT.US,D,20090915,000000,25.36,25.71,25.02,25.55,105242,0
+VSAT.US,D,20090916,000000,25.66,26,25.49,25.86,59053,0
+VSAT.US,D,20090917,000000,25.74,25.99,25.46,25.5,63783,0
+VSAT.US,D,20090918,000000,25.69,26.2,24.95,26.12,188887,0
+VSAT.US,D,20090921,000000,25.8,26.35,25.8,26.28,74654,0
+VSAT.US,D,20090922,000000,26.34,26.34,25.59,25.95,114375,0
+VSAT.US,D,20090923,000000,26,26.11,25.48,25.51,116565,0
+VSAT.US,D,20090924,000000,25.51,25.59,25.06,25.43,118765,0
+VSAT.US,D,20090925,000000,25.43,25.45,24.98,25.26,62198,0
+VSAT.US,D,20090928,000000,25.47,26.04,25.35,25.75,67123,0
+VSAT.US,D,20090929,000000,25.85,26.54,25.46,26.43,324304,0
+VSAT.US,D,20090930,000000,26.37,27,26.17,26.58,144323,0
+VSAT.US,D,20091001,000000,26.18,27.04,25.66,27,1370757,0
+VSAT.US,D,20091002,000000,27.5,28.88,27.41,28.34,525664,0
+VSAT.US,D,20091005,000000,28.53,29.12,28.12,29.11,330430,0
+VSAT.US,D,20091006,000000,29.23,29.77,29.22,29.5,180391,0
+VSAT.US,D,20091007,000000,29.47,29.53,29,29.24,108194,0
+VSAT.US,D,20091008,000000,29.42,30.3,29.27,29.62,450995,0
+VSAT.US,D,20091009,000000,29.69,30.14,29.5,29.98,189440,0
+VSAT.US,D,20091012,000000,30,30.4,29.9,30.06,308582,0
+VSAT.US,D,20091013,000000,30,30.4,29.84,30,150539,0
+VSAT.US,D,20091014,000000,29.6,31.22,29.5,31.13,487179,0
+VSAT.US,D,20091015,000000,30.84,31.3,30.21,31.3,298858,0
+VSAT.US,D,20091016,000000,31.16,31.3,30.9,31.17,295555,0
+VSAT.US,D,20091019,000000,31.2,31.58,31,31.54,224312,0
+VSAT.US,D,20091020,000000,31.49,31.56,30.97,31.02,153304,0
+VSAT.US,D,20091021,000000,31.1,31.3,30.19,30.25,219634,0
+VSAT.US,D,20091022,000000,30.22,30.84,29.93,30.59,72357,0
+VSAT.US,D,20091023,000000,30.59,30.59,30,30.12,189547,0
+VSAT.US,D,20091026,000000,30.1,30.96,30.05,30.16,145043,0
+VSAT.US,D,20091027,000000,30.22,30.72,30.15,30.25,206038,0
+VSAT.US,D,20091028,000000,30.05,30.39,29.29,29.45,310055,0
+VSAT.US,D,20091029,000000,29.83,29.97,29.26,29.43,103902,0
+VSAT.US,D,20091030,000000,29.18,29.47,29,29.15,192717,0
+VSAT.US,D,20091102,000000,29.24,29.44,29.1,29.3,241137,0
+VSAT.US,D,20091103,000000,29.22,30.49,29.22,30.45,254871,0
+VSAT.US,D,20091104,000000,30.51,30.57,29.04,29.06,524935,0
+VSAT.US,D,20091105,000000,29.4,30.66,29.4,29.97,229569,0
+VSAT.US,D,20091106,000000,29.79,30.49,29.79,30.18,94372,0
+VSAT.US,D,20091109,000000,30.07,30.5,30.03,30.22,106506,0
+VSAT.US,D,20091110,000000,29.99,30.19,29.29,29.45,156537,0
+VSAT.US,D,20091111,000000,29.78,29.99,29.49,29.61,72532,0
+VSAT.US,D,20091112,000000,29.64,30.2,29.45,29.47,133672,0
+VSAT.US,D,20091113,000000,29.6,29.87,29.3,29.65,119164,0
+VSAT.US,D,20091116,000000,29.97,30.96,29.84,30.77,208644,0
+VSAT.US,D,20091117,000000,30.54,30.99,30.5,30.76,62774,0
+VSAT.US,D,20091118,000000,30.79,30.84,29.95,30.28,92937,0
+VSAT.US,D,20091119,000000,30.13,30.18,29.36,29.99,102545,0
+VSAT.US,D,20091120,000000,29.7,30.45,29.5,30.41,130903,0
+VSAT.US,D,20091123,000000,30.81,31.25,30.54,31.12,180757,0
+VSAT.US,D,20091124,000000,31.12,31.27,30.73,31.25,96004,0
+VSAT.US,D,20091125,000000,31.3,31.73,30.59,31.15,97032,0
+VSAT.US,D,20091127,000000,30.21,30.52,29.86,29.86,59888,0
+VSAT.US,D,20091130,000000,29.9,30.75,29.48,30.65,270268,0
+VSAT.US,D,20091201,000000,31,31,30.14,30.3,111513,0
+VSAT.US,D,20091202,000000,30.42,31.1,30.03,31.03,114804,0
+VSAT.US,D,20091203,000000,31.2,31.2,30.15,30.21,82622,0
+VSAT.US,D,20091204,000000,30.82,31.98,30.63,31.8,206518,0
+VSAT.US,D,20091207,000000,31.84,31.89,31.57,31.7,104009,0
+VSAT.US,D,20091208,000000,31.5,31.7,31.12,31.19,145887,0
+VSAT.US,D,20091209,000000,31.17,31.17,30.51,30.89,108269,0
+VSAT.US,D,20091210,000000,31,31.11,30.39,30.65,104370,0
+VSAT.US,D,20091211,000000,30.71,30.83,30.06,30.53,101808,0
+VSAT.US,D,20091214,000000,30.62,30.91,30.25,30.77,71804,0
+VSAT.US,D,20091215,000000,30.78,30.82,30.32,30.42,89093,0
+VSAT.US,D,20091216,000000,30.75,31.18,30.46,30.93,110439,0
+VSAT.US,D,20091217,000000,30.83,30.83,30.25,30.4,65007,0
+VSAT.US,D,20091218,000000,30.75,31.04,30.23,31.02,447310,0
+VSAT.US,D,20091221,000000,31.17,31.27,30.87,31,124284,0
+VSAT.US,D,20091222,000000,30.96,31.5,30.73,31.41,120896,0
+VSAT.US,D,20091223,000000,31.5,32.14,31.21,32.06,194122,0
+VSAT.US,D,20091224,000000,32.15,32.45,31.75,32.13,50518,0
+VSAT.US,D,20091228,000000,32.3,32.3,31.82,31.93,45760,0
+VSAT.US,D,20091229,000000,31.95,32.2,31.91,32.08,60069,0
+VSAT.US,D,20091230,000000,32.02,32.44,31.91,32.34,67216,0
+VSAT.US,D,20091231,000000,32.4,32.46,31.72,31.78,105041,0
+VSAT.US,D,20100104,000000,31.07,31.71,30.62,31.09,207244,0
+VSAT.US,D,20100105,000000,31,32.81,30.44,31.66,249442,0
+VSAT.US,D,20100106,000000,31.7,32.94,31.7,31.97,227588,0
+VSAT.US,D,20100107,000000,32,32.2,31.62,32.01,95677,0
+VSAT.US,D,20100108,000000,31.81,32.11,31.44,31.98,233878,0
+VSAT.US,D,20100111,000000,32.05,32.31,31.75,31.88,115636,0
+VSAT.US,D,20100112,000000,31.53,32.02,31.4,31.68,157923,0
+VSAT.US,D,20100113,000000,30.35,31.4,30.35,31.23,166501,0
+VSAT.US,D,20100114,000000,31.19,31.69,31.09,31.59,91183,0
+VSAT.US,D,20100115,000000,31.7,31.83,29.38,29.55,571574,0
+VSAT.US,D,20100119,000000,29.55,30.17,29.08,29.24,301749,0
+VSAT.US,D,20100120,000000,29.08,29.11,27.56,28.36,817964,0
+VSAT.US,D,20100121,000000,28,28.35,27.84,28,639017,0
+VSAT.US,D,20100122,000000,27.91,28.25,27.87,27.96,285615,0
+VSAT.US,D,20100125,000000,27.98,28.23,27.74,28.02,277299,0
+VSAT.US,D,20100126,000000,27.86,28.13,27.74,27.76,339080,0
+VSAT.US,D,20100127,000000,27.7,27.91,27.19,27.83,307427,0
+VSAT.US,D,20100128,000000,27.8,27.87,27.16,27.22,269197,0
+VSAT.US,D,20100129,000000,27.26,27.95,27.26,27.33,732382,0
+VSAT.US,D,20100201,000000,27.63,27.63,27.11,27.59,140889,0
+VSAT.US,D,20100202,000000,27.58,27.66,26.96,27.29,124240,0
+VSAT.US,D,20100203,000000,27.1,27.48,26.99,27.43,152350,0
+VSAT.US,D,20100204,000000,27.31,27.31,26.45,26.48,192250,0
+VSAT.US,D,20100205,000000,26.46,26.56,26.1,26.42,129429,0
+VSAT.US,D,20100208,000000,26.31,26.33,26.1,26.24,105423,0
+VSAT.US,D,20100209,000000,26.62,26.62,26.11,26.32,321884,0
+VSAT.US,D,20100210,000000,26.29,27.04,26.04,27.02,263236,0
+VSAT.US,D,20100211,000000,26.97,28.38,26.97,28.28,244937,0
+VSAT.US,D,20100212,000000,27.97,29.06,27.97,29.05,226489,0
+VSAT.US,D,20100216,000000,29.2,29.81,29.05,29.69,156695,0
+VSAT.US,D,20100217,000000,29.7,29.99,29.36,29.69,183341,0
+VSAT.US,D,20100218,000000,29.71,30.14,29.65,30.14,176631,0
+VSAT.US,D,20100219,000000,30.14,30.14,29.69,29.7,164263,0
+VSAT.US,D,20100222,000000,29.77,30.31,29.7,30.17,122478,0
+VSAT.US,D,20100223,000000,30.06,30.35,29.82,29.96,264341,0
+VSAT.US,D,20100224,000000,30,30.25,29.78,29.87,82989,0
+VSAT.US,D,20100225,000000,29.61,30.12,29.38,30.1,111003,0
+VSAT.US,D,20100226,000000,30.21,30.6,29.98,30.38,184799,0
+VSAT.US,D,20100301,000000,30.6,31.16,30.34,30.99,175269,0
+VSAT.US,D,20100302,000000,31,31.64,30.95,31.51,187110,0
+VSAT.US,D,20100303,000000,31.63,32,31.44,31.86,261880,0
+VSAT.US,D,20100304,000000,31.85,31.89,31.43,31.83,141374,0
+VSAT.US,D,20100305,000000,31.98,33,31.87,32.92,312091,0
+VSAT.US,D,20100308,000000,32.96,33.62,32.73,32.76,239018,0
+VSAT.US,D,20100309,000000,32.75,33.4,32.54,33.17,188792,0
+VSAT.US,D,20100310,000000,33.17,33.79,33,33.65,151957,0
+VSAT.US,D,20100311,000000,33.38,33.9,33.38,33.7,125727,0
+VSAT.US,D,20100312,000000,33.68,33.71,33.3,33.5,197732,0
+VSAT.US,D,20100315,000000,33.5,33.5,32.93,33.02,242083,0
+VSAT.US,D,20100316,000000,33.01,33.53,32.41,33.28,170833,0
+VSAT.US,D,20100317,000000,33.29,34.19,33.29,34,337241,0
+VSAT.US,D,20100318,000000,33.96,34.45,33.89,34.39,233110,0
+VSAT.US,D,20100319,000000,34.45,34.74,34.22,34.41,291355,0
+VSAT.US,D,20100322,000000,34.46,34.72,34.18,34.65,211525,0
+VSAT.US,D,20100323,000000,33.65,33.77,32.79,33.5,478131,0
+VSAT.US,D,20100324,000000,33.26,33.88,33.09,33.57,378174,0
+VSAT.US,D,20100325,000000,33.6,34.7,33.5,34.11,703915,0
+VSAT.US,D,20100326,000000,34.25,35.13,34.02,35,4874498,0
+VSAT.US,D,20100329,000000,35.1,35.1,34.51,34.58,828722,0
+VSAT.US,D,20100330,000000,34.46,35.09,34.01,35,583560,0
+VSAT.US,D,20100331,000000,34.72,35.02,34.5,34.61,362837,0
+VSAT.US,D,20100401,000000,34.91,35,34.46,34.58,380301,0
+VSAT.US,D,20100405,000000,34.83,35,34.61,35,263383,0
+VSAT.US,D,20100406,000000,34.81,34.92,34.48,34.63,207461,0
+VSAT.US,D,20100407,000000,34.56,34.99,34.48,34.99,367441,0
+VSAT.US,D,20100408,000000,34.95,35,34.57,34.89,195165,0
+VSAT.US,D,20100409,000000,34.89,34.94,34.37,34.5,230924,0
+VSAT.US,D,20100412,000000,34.61,34.94,34.47,34.64,330581,0
+VSAT.US,D,20100413,000000,34.58,35,34.48,35,234816,0
+VSAT.US,D,20100414,000000,35.1,35.45,34.91,35.11,354204,0
+VSAT.US,D,20100415,000000,34.98,35.08,34.7,34.76,331678,0
+VSAT.US,D,20100416,000000,34.77,35.02,34.46,34.58,390266,0
+VSAT.US,D,20100419,000000,34.55,35.03,34.35,35,197395,0
+VSAT.US,D,20100420,000000,35.06,35.1,34.74,35.04,201894,0
+VSAT.US,D,20100421,000000,35.09,35.29,34.85,35.15,239746,0
+VSAT.US,D,20100422,000000,34.93,35.47,34.75,35.33,345873,0
+VSAT.US,D,20100423,000000,35.25,35.57,35,35.52,214104,0
+VSAT.US,D,20100426,000000,35.53,35.74,35.33,35.65,190486,0
+VSAT.US,D,20100427,000000,35.56,36.31,35.45,35.48,158497,0
+VSAT.US,D,20100428,000000,35.58,36,35.19,35.81,165550,0
+VSAT.US,D,20100429,000000,35.98,36.45,35.88,36.41,298205,0
+VSAT.US,D,20100430,000000,36.3,36.74,35.42,35.42,502320,0
+VSAT.US,D,20100503,000000,35.45,35.99,35.24,35.48,215716,0
+VSAT.US,D,20100504,000000,35.18,35.2,34.26,34.77,263922,0
+VSAT.US,D,20100505,000000,34.26,34.98,34.19,34.53,225567,0
+VSAT.US,D,20100506,000000,34.35,34.62,31.2,33.35,449144,0
+VSAT.US,D,20100507,000000,33.28,33.61,32.3,32.6,614649,0
+VSAT.US,D,20100510,000000,33.25,34.04,33.25,34.04,552533,0
+VSAT.US,D,20100511,000000,33.74,34,33.48,33.54,306473,0
+VSAT.US,D,20100512,000000,33.57,34.32,33.36,34.24,315466,0
+VSAT.US,D,20100513,000000,34.25,34.43,33.43,33.76,389065,0
+VSAT.US,D,20100514,000000,33.41,33.82,32.72,33.8,559165,0
+VSAT.US,D,20100517,000000,33.83,34.24,33.28,34.19,297503,0
+VSAT.US,D,20100518,000000,34.36,34.59,33.61,33.88,244904,0
+VSAT.US,D,20100519,000000,33.86,34.21,33.4,33.65,203333,0
+VSAT.US,D,20100520,000000,33.5,33.5,32.1,32.17,335055,0
+VSAT.US,D,20100521,000000,31.94,32.75,31.41,32.12,359991,0
+VSAT.US,D,20100524,000000,32,32.11,31.4,31.51,196825,0
+VSAT.US,D,20100525,000000,31,31.74,30.6,31.62,230783,0
+VSAT.US,D,20100526,000000,31.7,32.59,31.27,31.48,306047,0
+VSAT.US,D,20100527,000000,31.99,32.63,31.65,32.54,135738,0
+VSAT.US,D,20100528,000000,32.43,32.43,31.88,32.13,131391,0
+VSAT.US,D,20100601,000000,31.79,32,30.91,30.96,362103,0
+VSAT.US,D,20100602,000000,31.26,32.38,30.84,32.36,271981,0
+VSAT.US,D,20100603,000000,32.54,33.5,32.13,33.33,354246,0
+VSAT.US,D,20100604,000000,32.56,32.86,31.58,31.65,226663,0
+VSAT.US,D,20100607,000000,31.48,32.33,31.42,31.93,313279,0
+VSAT.US,D,20100608,000000,32.03,32.24,30.8,31.29,233040,0
+VSAT.US,D,20100609,000000,31.65,31.88,30.92,30.98,116051,0
+VSAT.US,D,20100610,000000,31.49,32.17,31.4,32.15,136579,0
+VSAT.US,D,20100611,000000,31.92,32.9,31.92,32.9,187849,0
+VSAT.US,D,20100614,000000,33,33.62,32.81,33.24,193756,0
+VSAT.US,D,20100615,000000,33.53,34,33.12,33.79,172227,0
+VSAT.US,D,20100616,000000,33.59,34.24,33.51,33.92,141172,0
+VSAT.US,D,20100617,000000,34,34.48,33.69,34.36,208424,0
+VSAT.US,D,20100618,000000,34.51,34.67,34.07,34.61,462161,0
+VSAT.US,D,20100621,000000,34.89,34.98,34.49,34.88,277942,0
+VSAT.US,D,20100622,000000,34.85,35.29,34.59,34.75,467724,0
+VSAT.US,D,20100623,000000,34.81,34.81,33.52,34.05,221251,0
+VSAT.US,D,20100624,000000,33.78,33.94,32.8,33.35,286888,0
+VSAT.US,D,20100625,000000,33.58,34.08,32.95,34.02,1248312,0
+VSAT.US,D,20100628,000000,34.04,34.42,33.58,34.2,152084,0
+VSAT.US,D,20100629,000000,33.54,33.8,32.66,32.91,212671,0
+VSAT.US,D,20100630,000000,33,33.57,32.42,32.56,138388,0
+VSAT.US,D,20100701,000000,32.61,32.77,31.65,32.06,247581,0
+VSAT.US,D,20100702,000000,32.08,32.09,31.34,31.49,146475,0
+VSAT.US,D,20100706,000000,32.06,32.41,31,31.14,163140,0
+VSAT.US,D,20100707,000000,31.34,32.16,31.02,31.94,260657,0
+VSAT.US,D,20100708,000000,32.06,32.61,31.59,32.53,155483,0
+VSAT.US,D,20100709,000000,32.39,33.13,32.27,33.12,106597,0
+VSAT.US,D,20100712,000000,33,33.34,32.64,32.95,77458,0
+VSAT.US,D,20100713,000000,33.46,33.98,33.25,33.87,140980,0
+VSAT.US,D,20100714,000000,33.65,34.09,33.4,33.97,101687,0
+VSAT.US,D,20100715,000000,33.91,34.02,33.29,33.84,89729,0
+VSAT.US,D,20100716,000000,33.31,33.45,32.15,32.22,212871,0
+VSAT.US,D,20100719,000000,32.16,32.82,32.03,32.64,104406,0
+VSAT.US,D,20100720,000000,32.33,33.44,32.14,33.36,139441,0
+VSAT.US,D,20100721,000000,33.67,37.4,33.07,35.08,1696577,0
+VSAT.US,D,20100722,000000,35.43,36.39,35.37,35.61,323518,0
+VSAT.US,D,20100723,000000,35.57,36.21,35.29,36.19,189382,0
+VSAT.US,D,20100726,000000,36.39,37.83,36.23,37.81,275210,0
+VSAT.US,D,20100727,000000,37.83,38.19,37.28,37.54,160700,0
+VSAT.US,D,20100728,000000,37.41,37.6,36.4,36.58,133526,0
+VSAT.US,D,20100729,000000,36.83,36.83,35.69,36.29,130516,0
+VSAT.US,D,20100730,000000,35.72,36.76,35.66,36.14,183243,0
+VSAT.US,D,20100802,000000,36.85,37.48,36.85,37.29,152356,0
+VSAT.US,D,20100803,000000,37.35,37.89,36.97,37.19,124124,0
+VSAT.US,D,20100804,000000,37.27,37.99,37.11,37.46,159437,0
+VSAT.US,D,20100805,000000,37.16,37.46,36.88,36.94,123485,0
+VSAT.US,D,20100806,000000,36.34,37.16,36,36.66,117504,0
+VSAT.US,D,20100809,000000,37.08,37.44,36.1,36.85,299961,0
+VSAT.US,D,20100810,000000,34.29,35.89,33.03,35.29,675896,0
+VSAT.US,D,20100811,000000,34.47,34.47,33.49,33.82,335486,0
+VSAT.US,D,20100812,000000,33.26,33.92,33.16,33.59,293066,0
+VSAT.US,D,20100813,000000,33.38,33.88,32.96,33.73,205750,0
+VSAT.US,D,20100816,000000,33.47,34.57,33.47,34.31,216819,0
+VSAT.US,D,20100817,000000,34.6,34.99,34.45,34.71,168320,0
+VSAT.US,D,20100818,000000,34.73,34.85,34.43,34.62,186894,0
+VSAT.US,D,20100819,000000,34.44,34.73,33.77,34.11,197264,0
+VSAT.US,D,20100820,000000,33.91,34.4,33.6,34.4,118858,0
+VSAT.US,D,20100823,000000,34.43,34.82,33.67,33.82,114800,0
+VSAT.US,D,20100824,000000,33.48,34.44,33.45,33.91,135665,0
+VSAT.US,D,20100825,000000,33.68,34.58,33.35,34.45,105083,0
+VSAT.US,D,20100826,000000,34.49,35.37,34.49,34.78,333868,0
+VSAT.US,D,20100827,000000,34.66,35.16,33.85,34.74,211310,0
+VSAT.US,D,20100830,000000,34.54,35.05,34.34,34.34,349186,0
+VSAT.US,D,20100831,000000,34.39,35.12,34.12,34.95,228199,0
+VSAT.US,D,20100901,000000,35.54,35.98,35.03,35.89,262395,0
+VSAT.US,D,20100902,000000,35.96,36.3,35.58,36.14,338949,0
+VSAT.US,D,20100903,000000,36.43,36.66,36.09,36.44,199615,0
+VSAT.US,D,20100907,000000,36.4,36.68,35.71,36.03,162535,0
+VSAT.US,D,20100908,000000,36.14,36.7,36.09,36.56,126593,0
+VSAT.US,D,20100909,000000,36.6,37.08,36.41,36.69,274762,0
+VSAT.US,D,20100910,000000,36.7,37.29,36.68,37.12,173180,0
+VSAT.US,D,20100913,000000,37.31,38.2,37.16,38.08,287790,0
+VSAT.US,D,20100914,000000,37.89,38.27,37.56,37.93,160896,0
+VSAT.US,D,20100915,000000,37.57,38.5,37.47,38.36,149204,0
+VSAT.US,D,20100916,000000,38.19,38.39,37.68,37.93,212603,0
+VSAT.US,D,20100917,000000,38.4,38.68,37.66,38.65,235846,0
+VSAT.US,D,20100920,000000,38.49,39.57,38.4,39.57,172263,0
+VSAT.US,D,20100921,000000,39.54,39.79,38.89,39.38,191463,0
+VSAT.US,D,20100922,000000,39.35,39.97,38.99,39.21,105185,0
+VSAT.US,D,20100923,000000,39,39.6,38.64,38.87,125133,0
+VSAT.US,D,20100924,000000,39.25,40.79,39.25,40.79,187990,0
+VSAT.US,D,20100927,000000,40.8,40.91,40.21,40.39,179649,0
+VSAT.US,D,20100928,000000,40.55,40.69,39.55,40.45,210565,0
+VSAT.US,D,20100929,000000,40.17,40.94,40.17,40.85,156296,0
+VSAT.US,D,20100930,000000,41,41.61,40.83,41.11,193933,0
+VSAT.US,D,20101001,000000,41.42,41.81,40.99,41.59,166790,0
+VSAT.US,D,20101004,000000,41.43,41.7,40.25,40.53,132016,0
+VSAT.US,D,20101005,000000,40.88,41.32,40.66,40.97,212253,0
+VSAT.US,D,20101006,000000,41.08,41.08,40.2,40.37,131312,0
+VSAT.US,D,20101007,000000,40.67,40.67,39.79,40.16,192014,0
+VSAT.US,D,20101008,000000,40.96,41.65,40.49,41.22,388870,0
+VSAT.US,D,20101011,000000,41.06,41.31,40.75,40.75,120455,0
+VSAT.US,D,20101012,000000,40.59,41.06,40.21,40.97,95731,0
+VSAT.US,D,20101013,000000,41.08,41.98,40.85,41.89,135719,0
+VSAT.US,D,20101014,000000,41.71,41.85,41.24,41.75,106562,0
+VSAT.US,D,20101015,000000,42,42,41.56,41.6,161452,0
+VSAT.US,D,20101018,000000,41.57,41.97,41.54,41.74,58403,0
+VSAT.US,D,20101019,000000,41.28,41.35,40.47,40.72,191279,0
+VSAT.US,D,20101020,000000,40.87,41,40.56,40.82,109271,0
+VSAT.US,D,20101021,000000,40.97,41.05,40.06,40.92,155688,0
+VSAT.US,D,20101022,000000,40.95,41.01,40.62,40.99,83202,0
+VSAT.US,D,20101025,000000,41.11,41.7,41.11,41.49,85694,0
+VSAT.US,D,20101026,000000,41.2,41.44,40.63,40.96,114290,0
+VSAT.US,D,20101027,000000,40.67,41,40.4,40.94,63803,0
+VSAT.US,D,20101028,000000,41.17,41.23,40.01,40.46,127885,0
+VSAT.US,D,20101029,000000,40.29,41.36,40.01,41.17,196769,0
+VSAT.US,D,20101101,000000,41.35,41.6,40.3,40.39,118291,0
+VSAT.US,D,20101102,000000,40.84,41.31,40.39,41.3,167046,0
+VSAT.US,D,20101103,000000,41.46,41.53,40.59,41.2,131933,0
+VSAT.US,D,20101104,000000,41.71,41.97,40.1,41.04,292279,0
+VSAT.US,D,20101105,000000,39.06,41.37,39.03,41.3,507679,0
+VSAT.US,D,20101108,000000,41.06,41.31,40.38,40.59,177596,0
+VSAT.US,D,20101109,000000,40.57,41,40.33,40.84,129943,0
+VSAT.US,D,20101110,000000,40.99,41.52,40.56,41.52,179368,0
+VSAT.US,D,20101111,000000,41.01,41.59,40.65,41.17,174212,0
+VSAT.US,D,20101112,000000,40.7,41.13,40.58,40.72,148051,0
+VSAT.US,D,20101115,000000,40.83,41.33,40.53,40.96,141970,0
+VSAT.US,D,20101116,000000,40.42,40.6,39.48,39.64,249380,0
+VSAT.US,D,20101117,000000,38.84,39.9,38.4,39.87,242764,0
+VSAT.US,D,20101118,000000,40.15,40.71,39.87,40.4,178974,0
+VSAT.US,D,20101119,000000,40.38,41.11,39.72,40.89,195780,0
+VSAT.US,D,20101122,000000,40.86,41.32,40.47,41.13,103786,0
+VSAT.US,D,20101123,000000,40.67,41.28,40.53,41.21,165735,0
+VSAT.US,D,20101124,000000,41.45,41.94,41.45,41.94,114018,0
+VSAT.US,D,20101126,000000,41.6,42,41.41,41.6,26572,0
+VSAT.US,D,20101129,000000,41.29,41.39,40.7,41.27,125436,0
+VSAT.US,D,20101130,000000,40.76,41.51,40.5,41.36,233328,0
+VSAT.US,D,20101201,000000,41.81,42.24,41.44,41.75,167778,0
+VSAT.US,D,20101202,000000,41.64,41.89,41.52,41.89,122374,0
+VSAT.US,D,20101203,000000,41.59,42.5,41.23,42.4,188125,0
+VSAT.US,D,20101206,000000,42.27,43.09,41.96,42.86,112595,0
+VSAT.US,D,20101207,000000,43.14,43.73,43.02,43.25,178148,0
+VSAT.US,D,20101208,000000,43.44,43.76,43.14,43.19,115390,0
+VSAT.US,D,20101209,000000,43.4,43.93,43.19,43.86,129604,0
+VSAT.US,D,20101210,000000,44,44,43.54,43.83,145895,0
+VSAT.US,D,20101213,000000,43.76,44,43.21,43.46,178565,0
+VSAT.US,D,20101214,000000,43.7,43.75,43.21,43.46,85212,0
+VSAT.US,D,20101215,000000,43.4,44.08,43.25,43.5,96185,0
+VSAT.US,D,20101216,000000,43.47,43.82,42.96,43.55,115703,0
+VSAT.US,D,20101217,000000,43.61,44.11,43.23,44.07,185937,0
+VSAT.US,D,20101220,000000,44.04,44.51,44,44.1,146161,0
+VSAT.US,D,20101221,000000,44.11,44.11,43.72,44.08,127532,0
+VSAT.US,D,20101222,000000,44.1,44.3,43.82,44.11,74991,0
+VSAT.US,D,20101223,000000,44.1,44.1,43.31,43.66,79291,0
+VSAT.US,D,20101227,000000,43.55,44.66,43.29,44.64,68187,0
+VSAT.US,D,20101228,000000,44.59,44.59,44.14,44.44,121988,0
+VSAT.US,D,20101229,000000,44.33,44.58,44.3,44.45,51084,0
+VSAT.US,D,20101230,000000,44.5,44.88,44.5,44.6,71785,0
+VSAT.US,D,20101231,000000,44.62,44.71,44.38,44.41,110423,0
+VSAT.US,D,20110103,000000,44.54,46,44.48,45.74,320552,0
+VSAT.US,D,20110104,000000,45.82,45.99,44.04,44.48,188536,0
+VSAT.US,D,20110105,000000,44.39,45.24,44.25,45.02,112384,0
+VSAT.US,D,20110106,000000,44.87,45.41,44.56,45.22,100521,0
+VSAT.US,D,20110107,000000,44.9,45.64,44.08,44.85,116637,0
+VSAT.US,D,20110110,000000,44.74,45.25,43.74,45.06,140225,0
+VSAT.US,D,20110111,000000,45.05,45.15,44.32,44.73,188292,0
+VSAT.US,D,20110112,000000,45,45.54,44.5,44.82,223078,0
+VSAT.US,D,20110113,000000,44.76,44.76,42.11,43.17,595247,0
+VSAT.US,D,20110114,000000,42.93,43.14,41.72,42.7,283006,0
+VSAT.US,D,20110118,000000,42.46,42.49,41.72,42.32,187009,0
+VSAT.US,D,20110119,000000,42.05,42.57,41.71,41.86,205340,0
+VSAT.US,D,20110120,000000,41.83,42,40.96,41.34,239198,0
+VSAT.US,D,20110121,000000,41.34,41.84,41.05,41.51,146219,0
+VSAT.US,D,20110124,000000,41.44,42.3,41.4,42.01,135157,0
+VSAT.US,D,20110125,000000,41.73,42.16,41.23,42.09,126763,0
+VSAT.US,D,20110126,000000,42.2,43.34,41.99,43.3,157405,0
+VSAT.US,D,20110127,000000,43.42,43.8,43.05,43.6,187640,0
+VSAT.US,D,20110128,000000,43.49,43.66,42.74,42.81,236323,0
+VSAT.US,D,20110131,000000,42.89,43.45,42.5,43.4,184492,0
+VSAT.US,D,20110201,000000,43.21,45.21,43.02,44.96,276638,0
+VSAT.US,D,20110202,000000,44.77,45.23,44.44,44.59,128765,0
+VSAT.US,D,20110203,000000,44.46,44.73,43.54,44.4,84348,0
+VSAT.US,D,20110204,000000,44.31,44.8,44.31,44.71,73152,0
+VSAT.US,D,20110207,000000,44.71,45.59,44.4,44.83,80391,0
+VSAT.US,D,20110208,000000,44.63,45,44.33,45,101903,0
+VSAT.US,D,20110209,000000,43.81,45.22,43.81,44.42,135690,0
+VSAT.US,D,20110210,000000,44.09,44.52,43.78,44.36,146042,0
+VSAT.US,D,20110211,000000,44.06,44.88,43.77,44.87,120371,0
+VSAT.US,D,20110214,000000,44.38,44.55,41.53,41.8,711850,0
+VSAT.US,D,20110215,000000,41.35,41.35,39.59,40.34,674782,0
+VSAT.US,D,20110216,000000,40.39,40.92,39.86,40.81,279464,0
+VSAT.US,D,20110218,000000,41.1,41.35,41.02,41.25,253039,0
+VSAT.US,D,20110222,000000,41.11,41.57,40.26,40.43,324226,0
+VSAT.US,D,20110223,000000,40.17,40.39,39.76,39.93,339605,0
+VSAT.US,D,20110224,000000,40.26,40.61,39.98,40.4,246156,0
+VSAT.US,D,20110225,000000,40.55,41.41,40.35,41.41,176273,0
+VSAT.US,D,20110228,000000,41.87,42.05,41.04,41.61,314434,0
+VSAT.US,D,20110301,000000,41.39,41.74,40.2,40.56,251858,0
+VSAT.US,D,20110302,000000,40.41,40.85,40.11,40.43,172137,0
+VSAT.US,D,20110303,000000,40.82,41.49,40.73,41.16,178242,0
+VSAT.US,D,20110304,000000,41.05,41.23,40.4,41,223689,0
+VSAT.US,D,20110307,000000,40.94,41,39.92,40.34,231567,0
+VSAT.US,D,20110308,000000,40.21,41,40,40.67,170827,0
+VSAT.US,D,20110309,000000,40.41,40.76,40.06,40.55,124142,0
+VSAT.US,D,20110310,000000,39.63,39.96,38.99,39.38,407145,0
+VSAT.US,D,20110311,000000,39.07,40.28,39.03,40.06,217882,0
+VSAT.US,D,20110314,000000,39.54,40.03,38.77,39.31,206490,0
+VSAT.US,D,20110315,000000,38.31,39.53,38,39.2,364726,0
+VSAT.US,D,20110316,000000,38.97,39.16,37.82,38.07,466613,0
+VSAT.US,D,20110317,000000,38.42,38.92,37.5,37.68,346279,0
+VSAT.US,D,20110318,000000,38,38.51,37.83,38.32,509814,0
+VSAT.US,D,20110321,000000,38.35,39.17,38.35,39.17,145978,0
+VSAT.US,D,20110322,000000,39,39.57,38.97,39.12,184513,0
+VSAT.US,D,20110323,000000,38.97,39.24,38.23,38.46,259915,0
+VSAT.US,D,20110324,000000,38.68,39.62,38.3,39.39,154662,0
+VSAT.US,D,20110325,000000,39.65,40.1,39.38,39.46,94068,0
+VSAT.US,D,20110328,000000,39.53,39.86,39.41,39.55,127603,0
+VSAT.US,D,20110329,000000,39.69,39.94,39.26,39.44,93508,0
+VSAT.US,D,20110330,000000,39.36,39.8,39.13,39.36,121443,0
+VSAT.US,D,20110331,000000,39.54,39.87,39.28,39.84,126208,0
+VSAT.US,D,20110401,000000,39.99,40,39.03,39.15,485394,0
+VSAT.US,D,20110404,000000,39.63,39.67,38.81,39.17,122700,0
+VSAT.US,D,20110405,000000,39.17,39.81,38.94,39.01,190184,0
+VSAT.US,D,20110406,000000,38.88,39.76,38.85,39.65,118435,0
+VSAT.US,D,20110407,000000,39.62,39.89,39.1,39.31,191677,0
+VSAT.US,D,20110408,000000,39.6,39.71,39.13,39.36,197028,0
+VSAT.US,D,20110411,000000,39.36,39.46,39.05,39.07,104909,0
+VSAT.US,D,20110412,000000,38.78,38.97,38.13,38.35,101480,0
+VSAT.US,D,20110413,000000,38.4,38.86,38.1,38.2,98435,0
+VSAT.US,D,20110414,000000,38.12,38.31,37.85,38.23,115321,0
+VSAT.US,D,20110415,000000,38.08,38.08,37.54,37.91,331533,0
+VSAT.US,D,20110418,000000,37.46,37.53,37.12,37.38,228916,0
+VSAT.US,D,20110419,000000,37.6,37.74,37.12,37.27,131949,0
+VSAT.US,D,20110420,000000,37.82,38.47,37.82,38.39,183075,0
+VSAT.US,D,20110421,000000,38.67,38.79,38.06,38.69,137193,0
+VSAT.US,D,20110425,000000,38.91,39.37,38.55,38.58,122699,0
+VSAT.US,D,20110426,000000,38.97,39.3,38.65,39.27,421669,0
+VSAT.US,D,20110427,000000,39.27,39.63,39.24,39.58,99240,0
+VSAT.US,D,20110428,000000,39.54,39.64,39.29,39.58,81775,0
+VSAT.US,D,20110429,000000,39.69,40.42,39.42,39.92,157529,0
+VSAT.US,D,20110502,000000,39.9,40.04,39.57,39.76,182175,0
+VSAT.US,D,20110503,000000,39.62,39.76,39.11,39.55,129428,0
+VSAT.US,D,20110504,000000,39.53,39.68,39.13,39.35,225416,0
+VSAT.US,D,20110505,000000,39.2,40.05,39,39.62,185745,0
+VSAT.US,D,20110506,000000,39.95,40.5,39.5,40.3,676608,0
+VSAT.US,D,20110509,000000,40.12,40.78,39.9,40.61,145485,0
+VSAT.US,D,20110510,000000,40.78,41.46,40.78,41.44,151169,0
+VSAT.US,D,20110511,000000,41.14,41.43,40.79,41.06,133888,0
+VSAT.US,D,20110512,000000,40.82,42.82,40.82,42.32,169182,0
+VSAT.US,D,20110513,000000,42,42.19,41.07,41.1,152716,0
+VSAT.US,D,20110516,000000,41.21,41.77,40.72,40.72,167117,0
+VSAT.US,D,20110517,000000,41.28,41.28,40.59,41.08,127401,0
+VSAT.US,D,20110518,000000,41.1,44.2,41.1,43.58,712958,0
+VSAT.US,D,20110519,000000,43.57,43.66,43.15,43.38,351410,0
+VSAT.US,D,20110520,000000,43.36,43.9,43.13,43.35,307990,0
+VSAT.US,D,20110523,000000,42.15,42.43,41.4,41.69,227838,0
+VSAT.US,D,20110524,000000,41.71,42.38,41.49,41.75,154651,0
+VSAT.US,D,20110525,000000,41.71,42.57,41.71,42.51,210308,0
+VSAT.US,D,20110526,000000,42.5,43.6,42.14,43.42,289100,0
+VSAT.US,D,20110527,000000,43.54,44.47,43.43,43.9,226799,0
+VSAT.US,D,20110531,000000,43.78,44.31,43.75,44.27,321190,0
+VSAT.US,D,20110601,000000,44.16,44.29,43.28,43.32,230435,0
+VSAT.US,D,20110602,000000,43.23,43.68,42.84,43.21,113625,0
+VSAT.US,D,20110603,000000,42.52,42.92,42.01,42.21,197785,0
+VSAT.US,D,20110606,000000,42.21,42.4,41.61,41.65,195112,0
+VSAT.US,D,20110607,000000,41.81,42.13,41.54,41.66,216271,0
+VSAT.US,D,20110608,000000,41.38,41.53,40.27,40.43,270467,0
+VSAT.US,D,20110609,000000,40.64,41.04,40.25,40.44,130960,0
+VSAT.US,D,20110610,000000,40.15,40.43,39.69,39.88,187622,0
+VSAT.US,D,20110613,000000,39.99,40.22,39.72,39.75,102957,0
+VSAT.US,D,20110614,000000,40.24,40.84,40.24,40.65,97163,0
+VSAT.US,D,20110615,000000,39.88,40.8,39.88,40.27,184821,0
+VSAT.US,D,20110616,000000,40.42,40.95,40.15,40.5,133957,0
+VSAT.US,D,20110617,000000,40.75,41.02,40.19,40.58,268714,0
+VSAT.US,D,20110620,000000,40.39,41.04,40.3,41.03,75847,0
+VSAT.US,D,20110621,000000,41.33,42.19,41.27,42.1,210252,0
+VSAT.US,D,20110622,000000,41.78,42.63,41.4,42.61,170997,0
+VSAT.US,D,20110623,000000,42.07,42.59,41.52,42.55,140047,0
+VSAT.US,D,20110624,000000,42.63,42.89,41.45,41.8,394193,0
+VSAT.US,D,20110627,000000,41.78,42.23,41.41,42.07,154885,0
+VSAT.US,D,20110628,000000,42.19,42.71,42,42.71,75974,0
+VSAT.US,D,20110629,000000,42.86,43.12,42.56,42.95,148960,0
+VSAT.US,D,20110630,000000,43.1,43.45,42.94,43.27,162546,0
+VSAT.US,D,20110701,000000,43.17,44,42.8,43.52,188847,0
+VSAT.US,D,20110705,000000,43.52,44.26,43.5,44.24,129389,0
+VSAT.US,D,20110706,000000,44.23,44.45,43.76,44,144187,0
+VSAT.US,D,20110707,000000,44.49,44.58,44.01,44.49,145961,0
+VSAT.US,D,20110708,000000,43.78,44.19,43.59,43.95,103772,0
+VSAT.US,D,20110711,000000,43.72,43.94,43.19,43.35,95789,0
+VSAT.US,D,20110712,000000,43.1,43.56,42.75,43.03,126780,0
+VSAT.US,D,20110713,000000,43.37,43.82,43,43.21,140026,0
+VSAT.US,D,20110714,000000,43.28,43.69,42.06,42.15,116893,0
+VSAT.US,D,20110715,000000,42.33,42.46,41.74,42.26,155655,0
+VSAT.US,D,20110718,000000,42,42.23,40.5,41.17,546080,0
+VSAT.US,D,20110719,000000,41.49,43.32,41.2,43.09,524586,0
+VSAT.US,D,20110720,000000,43,43.32,42.78,43.02,334132,0
+VSAT.US,D,20110721,000000,43.24,44.04,43.2,43.9,284964,0
+VSAT.US,D,20110722,000000,44.37,46.08,43.93,45.73,627275,0
+VSAT.US,D,20110725,000000,45.31,45.74,45.03,45.35,203359,0
+VSAT.US,D,20110726,000000,45.55,46.17,45.43,45.62,178957,0
+VSAT.US,D,20110727,000000,45.52,45.73,44.05,44.2,265910,0
+VSAT.US,D,20110728,000000,43.96,45.09,43.53,44.79,198334,0
+VSAT.US,D,20110729,000000,44.11,45.33,44.11,44.93,232906,0
+VSAT.US,D,20110801,000000,45.53,45.69,44.26,44.64,242233,0
+VSAT.US,D,20110802,000000,44.26,45.1,43.22,43.23,385054,0
+VSAT.US,D,20110803,000000,43.44,43.83,42.7,43.76,267047,0
+VSAT.US,D,20110804,000000,43.08,43.53,40.66,40.66,479724,0
+VSAT.US,D,20110805,000000,40.44,40.88,37.19,37.67,605287,0
+VSAT.US,D,20110808,000000,36.31,36.46,33.55,33.58,595367,0
+VSAT.US,D,20110809,000000,34.04,34.8,31.85,34.7,849535,0
+VSAT.US,D,20110810,000000,33.61,34.8,32.96,33.55,543615,0
+VSAT.US,D,20110811,000000,33.76,34.81,33.45,34.17,543526,0
+VSAT.US,D,20110812,000000,35.12,35.12,33.69,34.26,361900,0
+VSAT.US,D,20110815,000000,34.25,35.26,34.25,35.25,409749,0
+VSAT.US,D,20110816,000000,35,35.08,34.39,34.63,261401,0
+VSAT.US,D,20110817,000000,35.06,35.4,34.17,34.66,346009,0
+VSAT.US,D,20110818,000000,33.85,33.86,32.44,32.81,779796,0
+VSAT.US,D,20110819,000000,32.33,33.09,31.54,31.54,501493,0
+VSAT.US,D,20110822,000000,32.41,32.47,31.4,31.61,202867,0
+VSAT.US,D,20110823,000000,31.73,32.9,31.18,32.84,387976,0
+VSAT.US,D,20110824,000000,32.95,33.74,32.54,33.61,225325,0
+VSAT.US,D,20110825,000000,33.87,34.12,32.28,32.5,188887,0
+VSAT.US,D,20110826,000000,32.7,34.08,32.01,33.9,196401,0
+VSAT.US,D,20110829,000000,34.19,35.65,34.09,35.57,243915,0
+VSAT.US,D,20110830,000000,35.44,36.55,35.25,36.11,240934,0
+VSAT.US,D,20110831,000000,36.06,36.51,35.16,35.5,164599,0
+VSAT.US,D,20110901,000000,35.46,36.41,35.28,35.67,237026,0
+VSAT.US,D,20110902,000000,35.08,35.42,33.33,33.82,298230,0
+VSAT.US,D,20110906,000000,32.99,33.32,32.37,33.23,392733,0
+VSAT.US,D,20110907,000000,33.74,35.4,33.56,35.37,210171,0
+VSAT.US,D,20110908,000000,35.24,35.83,34.75,34.97,154129,0
+VSAT.US,D,20110909,000000,34.56,34.92,33.18,33.67,175973,0
+VSAT.US,D,20110912,000000,33.34,34.7,33.06,34.63,155084,0
+VSAT.US,D,20110913,000000,34.74,35.66,34.31,35.51,189932,0
+VSAT.US,D,20110914,000000,35.92,36.08,35,35.68,236647,0
+VSAT.US,D,20110915,000000,36.02,36.42,35.19,36.23,155003,0
+VSAT.US,D,20110916,000000,36.47,36.88,35.52,36.04,188714,0
+VSAT.US,D,20110919,000000,34.94,35.77,34.65,35.26,181515,0
+VSAT.US,D,20110920,000000,35.4,35.98,34.98,35.02,135725,0
+VSAT.US,D,20110921,000000,35.02,35.93,34.29,34.42,155185,0
+VSAT.US,D,20110922,000000,33.38,34.02,32.63,33.4,260230,0
+VSAT.US,D,20110923,000000,33.08,34.33,33.08,33.97,133744,0
+VSAT.US,D,20110926,000000,34.27,35.09,33.86,35.02,102576,0
+VSAT.US,D,20110927,000000,35.37,37.57,35.36,36.5,183487,0
+VSAT.US,D,20110928,000000,36.76,36.79,34.53,34.54,228456,0
+VSAT.US,D,20110929,000000,35.39,35.69,34.03,35.28,145754,0
+VSAT.US,D,20110930,000000,34.58,35,33.28,33.31,224193,0
+VSAT.US,D,20111003,000000,33.11,33.76,31.81,31.81,246696,0
+VSAT.US,D,20111004,000000,31.61,34.45,31.57,34.43,298616,0
+VSAT.US,D,20111005,000000,34.39,35.31,33.94,34.95,114182,0
+VSAT.US,D,20111006,000000,35.06,36.08,34.91,35.93,165626,0
+VSAT.US,D,20111007,000000,35.96,35.96,34.36,34.6,99466,0
+VSAT.US,D,20111010,000000,35.34,36.99,35.34,36.22,189081,0
+VSAT.US,D,20111011,000000,35.97,36.92,35.7,36.72,140006,0
+VSAT.US,D,20111012,000000,37.16,37.8,36.81,37.53,197091,0
+VSAT.US,D,20111013,000000,37.27,37.74,36.5,36.97,165130,0
+VSAT.US,D,20111014,000000,37.35,38.34,36.55,38.26,181861,0
+VSAT.US,D,20111017,000000,37.9,37.93,36.67,36.86,301473,0
+VSAT.US,D,20111018,000000,36.62,38.9,36.62,38.62,254936,0
+VSAT.US,D,20111019,000000,38.44,38.81,37.75,38.02,255482,0
+VSAT.US,D,20111020,000000,38.5,39.97,38.19,39.82,460393,0
+VSAT.US,D,20111021,000000,40,40.54,39.5,40.49,226369,0
+VSAT.US,D,20111024,000000,40.58,41.74,40.26,41.69,149570,0
+VSAT.US,D,20111025,000000,41.5,41.71,40.06,40.27,195691,0
+VSAT.US,D,20111026,000000,40.87,41.38,39.71,41,124308,0
+VSAT.US,D,20111027,000000,42,44.47,41.54,44.28,396951,0
+VSAT.US,D,20111028,000000,44,44.73,43.62,43.64,179043,0
+VSAT.US,D,20111031,000000,42.76,43.47,42.51,42.59,134028,0
+VSAT.US,D,20111101,000000,40.71,42.15,40.47,41.18,187345,0
+VSAT.US,D,20111102,000000,42.55,42.55,41.22,42.31,159948,0
+VSAT.US,D,20111103,000000,42.78,44.28,42.22,44.19,195942,0
+VSAT.US,D,20111104,000000,43.57,44.17,42.86,43.91,91820,0
+VSAT.US,D,20111107,000000,43.8,43.8,42.24,43.15,157164,0
+VSAT.US,D,20111108,000000,43.85,45.3,43.01,45.13,415792,0
+VSAT.US,D,20111109,000000,43.21,45.48,43.21,44.08,374842,0
+VSAT.US,D,20111110,000000,44.48,44.99,43.65,44.53,188004,0
+VSAT.US,D,20111111,000000,45,46,44.55,45.95,365148,0
+VSAT.US,D,20111114,000000,45.8,45.96,44.91,45.36,210877,0
+VSAT.US,D,20111115,000000,44.88,47.25,44.79,47.19,329298,0
+VSAT.US,D,20111116,000000,47.08,47.9,46.43,46.5,259937,0
+VSAT.US,D,20111117,000000,46.52,47.15,45.41,45.71,301501,0
+VSAT.US,D,20111118,000000,45.73,46.21,44.73,45.47,311450,0
+VSAT.US,D,20111121,000000,44.43,44.94,43.61,44.38,289400,0
+VSAT.US,D,20111122,000000,44.51,44.94,43.83,44.24,190659,0
+VSAT.US,D,20111123,000000,43.9,43.95,42.5,42.54,313981,0
+VSAT.US,D,20111125,000000,42.74,43.73,42.17,42.83,135163,0
+VSAT.US,D,20111128,000000,44.36,44.97,44.07,44.88,386526,0
+VSAT.US,D,20111129,000000,44.81,45.62,44.34,45.29,378892,0
+VSAT.US,D,20111130,000000,47.05,47.58,46.67,47.32,456568,0
+VSAT.US,D,20111201,000000,47.07,48.24,46.69,47.4,307305,0
+VSAT.US,D,20111202,000000,48.11,48.58,47.32,47.48,198661,0
+VSAT.US,D,20111205,000000,48.22,48.28,47.29,47.91,165065,0
+VSAT.US,D,20111206,000000,47.75,48.1,47.1,47.67,146057,0
+VSAT.US,D,20111207,000000,47.32,47.74,46.31,47.15,219415,0
+VSAT.US,D,20111208,000000,46.02,46.85,45.84,45.87,172759,0
+VSAT.US,D,20111209,000000,45.86,48.08,45.45,47.85,200002,0
+VSAT.US,D,20111212,000000,46.71,47.94,46.47,47.88,205965,0
+VSAT.US,D,20111213,000000,47.88,49.16,47.28,47.6,310135,0
+VSAT.US,D,20111214,000000,47.29,47.65,45.77,45.8,255522,0
+VSAT.US,D,20111215,000000,46.3,46.72,46.12,46.48,123273,0
+VSAT.US,D,20111216,000000,46.96,47.49,45.76,47.07,357024,0
+VSAT.US,D,20111219,000000,47.28,47.69,45.71,45.81,118521,0
+VSAT.US,D,20111220,000000,46.92,47.26,46.38,46.88,369668,0
+VSAT.US,D,20111221,000000,46.94,46.99,46.25,46.68,238643,0
+VSAT.US,D,20111222,000000,46.77,48.1,46.77,47.73,214491,0
+VSAT.US,D,20111223,000000,47.56,48.18,47.32,47.95,160543,0
+VSAT.US,D,20111227,000000,47.56,47.69,46.97,47.64,229221,0
+VSAT.US,D,20111228,000000,47.54,47.7,46.32,46.75,156338,0
+VSAT.US,D,20111229,000000,46.93,47.3,46.29,46.39,210196,0
+VSAT.US,D,20111230,000000,46.74,47.25,46.1,46.12,164974,0
+VSAT.US,D,20120103,000000,47.2,47.82,46.79,47.17,295101,0
+VSAT.US,D,20120104,000000,46.84,46.88,45.66,45.82,220719,0
+VSAT.US,D,20120105,000000,45.38,45.91,44.44,45.66,635965,0
+VSAT.US,D,20120106,000000,45.69,45.8,44.48,44.99,356449,0
+VSAT.US,D,20120109,000000,45.06,45.88,44.59,45.87,225563,0
+VSAT.US,D,20120110,000000,46.39,47.14,46.17,46.83,259005,0
+VSAT.US,D,20120111,000000,46.52,47.76,46.13,47.44,260207,0
+VSAT.US,D,20120112,000000,47.66,48.07,47.19,47.75,152253,0
+VSAT.US,D,20120113,000000,47.16,47.84,47.03,47.5,130999,0
+VSAT.US,D,20120117,000000,47.82,48.23,46.9,47.04,167149,0
+VSAT.US,D,20120118,000000,47.15,47.88,46.6,47.56,156587,0
+VSAT.US,D,20120119,000000,47.8,47.96,47.31,47.66,175326,0
+VSAT.US,D,20120120,000000,47.17,47.87,47.17,47.76,80500,0
+VSAT.US,D,20120123,000000,47.63,47.87,47.01,47.23,115129,0
+VSAT.US,D,20120124,000000,47.34,48,46.96,47.67,181089,0
+VSAT.US,D,20120125,000000,47.56,47.63,47,47.4,193014,0
+VSAT.US,D,20120126,000000,47.68,47.88,46.52,46.74,340178,0
+VSAT.US,D,20120127,000000,46.47,47.37,46.31,47.15,97183,0
+VSAT.US,D,20120130,000000,47.08,47.08,46.14,46.47,109022,0
+VSAT.US,D,20120131,000000,46.55,47.63,46.36,47.53,188050,0
+VSAT.US,D,20120201,000000,48,49,47.55,48.76,393462,0
+VSAT.US,D,20120202,000000,48.93,49.2,48.12,48.53,214728,0
+VSAT.US,D,20120203,000000,49.13,49.8,48.26,49.67,396453,0
+VSAT.US,D,20120206,000000,49.49,49.58,48.69,49.5,276397,0
+VSAT.US,D,20120207,000000,47.7,48.46,45.34,45.89,1009252,0
+VSAT.US,D,20120208,000000,45.97,46,43.98,45.04,508506,0
+VSAT.US,D,20120209,000000,44.9,45.68,44.74,45.59,351960,0
+VSAT.US,D,20120210,000000,44.76,45.56,44.75,45.22,217166,0
+VSAT.US,D,20120213,000000,45.69,46.1,45.24,45.37,230422,0
+VSAT.US,D,20120214,000000,45.14,45.38,45,45.34,124412,0
+VSAT.US,D,20120215,000000,45.45,45.91,45.11,45.28,193113,0
+VSAT.US,D,20120216,000000,45.43,46.08,45.19,45.82,115391,0
+VSAT.US,D,20120217,000000,45.82,46.01,45.72,45.98,156175,0
+VSAT.US,D,20120221,000000,46.09,46.09,45.08,45.18,115268,0
+VSAT.US,D,20120222,000000,45.06,45.51,44.64,45.36,294979,0
+VSAT.US,D,20120223,000000,44.49,46.67,43.99,46.52,201132,0
+VSAT.US,D,20120224,000000,46.62,46.93,45.85,46.14,127368,0
+VSAT.US,D,20120227,000000,45.8,46.41,45.18,45.77,75383,0
+VSAT.US,D,20120228,000000,45.69,46.37,45.31,46.06,151529,0
+VSAT.US,D,20120229,000000,46.62,46.78,45.89,46.13,382222,0
+VSAT.US,D,20120301,000000,46.16,46.64,45.33,46.26,242646,0
+VSAT.US,D,20120302,000000,45.98,46.38,44.62,45.63,204015,0
+VSAT.US,D,20120305,000000,45.33,45.88,45.06,45.64,184991,0
+VSAT.US,D,20120306,000000,45.18,45.3,44.14,44.35,251714,0
+VSAT.US,D,20120307,000000,44.94,44.94,43.78,44.05,222703,0
+VSAT.US,D,20120308,000000,44.53,45.93,43.5,45.39,360380,0
+VSAT.US,D,20120309,000000,45.98,45.98,44.88,45.15,162768,0
+VSAT.US,D,20120312,000000,45.24,45.3,44.63,44.81,125283,0
+VSAT.US,D,20120313,000000,45,46,44.94,46,175584,0
+VSAT.US,D,20120314,000000,45.99,46.25,44.97,45.31,148125,0
+VSAT.US,D,20120315,000000,45.6,45.62,45.22,45.57,173568,0
+VSAT.US,D,20120316,000000,45.73,46.36,45.55,46.3,520274,0
+VSAT.US,D,20120319,000000,46.27,47.9,45.92,47.47,172187,0
+VSAT.US,D,20120320,000000,47.01,47.06,46.25,46.55,131923,0
+VSAT.US,D,20120321,000000,46.78,47.05,46.23,46.44,125190,0
+VSAT.US,D,20120322,000000,45.74,46.34,45.39,46.02,193447,0
+VSAT.US,D,20120323,000000,45.83,47.4,45.7,47.39,241014,0
+VSAT.US,D,20120326,000000,45.32,47.3,45.18,47.27,447969,0
+VSAT.US,D,20120327,000000,47.2,47.89,46.98,47.48,212538,0
+VSAT.US,D,20120328,000000,47.45,47.81,47.01,47.66,229470,0
+VSAT.US,D,20120329,000000,47.3,47.73,46.78,47.62,156126,0
+VSAT.US,D,20120330,000000,48,48.35,47.54,48.21,277044,0
+VSAT.US,D,20120402,000000,47.88,48.4,47.16,48.38,240250,0
+VSAT.US,D,20120403,000000,48.23,48.74,47.95,48.4,256970,0
+VSAT.US,D,20120404,000000,47.74,48.05,47.08,47.91,185653,0
+VSAT.US,D,20120405,000000,47.57,48.17,47.29,48.04,90249,0
+VSAT.US,D,20120409,000000,47.16,48.5,47,48.29,255275,0
+VSAT.US,D,20120410,000000,47.95,48.09,46.2,46.45,266087,0
+VSAT.US,D,20120411,000000,47.02,47.75,46.51,47.32,290430,0
+VSAT.US,D,20120412,000000,47.17,48.88,47.12,48.25,233773,0
+VSAT.US,D,20120413,000000,48.21,48.21,47.08,47.41,169470,0
+VSAT.US,D,20120416,000000,46.68,47.9,46.52,47.57,207936,0
+VSAT.US,D,20120417,000000,47.7,48.43,47.69,47.78,147753,0
+VSAT.US,D,20120418,000000,47.58,47.7,46.89,47.46,113740,0
+VSAT.US,D,20120419,000000,47.61,47.72,46.41,46.55,196964,0
+VSAT.US,D,20120420,000000,47.7,47.7,46.28,46.33,245540,0
+VSAT.US,D,20120423,000000,45.53,46.56,44.78,46.21,270296,0
+VSAT.US,D,20120424,000000,46.11,46.32,45.73,45.87,216408,0
+VSAT.US,D,20120425,000000,46.58,47.98,46.38,47.87,217097,0
+VSAT.US,D,20120426,000000,47.9,48.69,47.78,47.92,184862,0
+VSAT.US,D,20120427,000000,48.19,48.27,47.18,48.08,192169,0
+VSAT.US,D,20120430,000000,47.86,48.59,47.17,48.3,201669,0
+VSAT.US,D,20120501,000000,48.17,48.66,47.5,48.03,257964,0
+VSAT.US,D,20120502,000000,47.57,47.94,47.06,47.85,175297,0
+VSAT.US,D,20120503,000000,47.85,47.85,46.75,47.04,135673,0
+VSAT.US,D,20120504,000000,46.75,46.83,46.17,46.67,180590,0
+VSAT.US,D,20120507,000000,46.37,46.62,46,46.14,147387,0
+VSAT.US,D,20120508,000000,45.98,46.42,45.33,45.83,307400,0
+VSAT.US,D,20120509,000000,45.36,46.39,44.67,46.3,278935,0
+VSAT.US,D,20120510,000000,46.5,46.86,45.81,46.14,170912,0
+VSAT.US,D,20120511,000000,45.7,46.95,45.7,46.23,174469,0
+VSAT.US,D,20120514,000000,45.63,45.65,44.95,45.03,249563,0
+VSAT.US,D,20120515,000000,44.86,45.91,44.55,44.61,474548,0
+VSAT.US,D,20120516,000000,44.67,45.44,44.6,44.74,240642,0
+VSAT.US,D,20120517,000000,44.59,45.01,43.68,43.75,163002,0
+VSAT.US,D,20120518,000000,41.1,43.08,41.05,42.19,645449,0
+VSAT.US,D,20120521,000000,42.06,42.63,41.58,42.21,266066,0
+VSAT.US,D,20120522,000000,42.28,42.77,42.04,42.27,199419,0
+VSAT.US,D,20120523,000000,41.96,42.34,41.36,42.26,205577,0
+VSAT.US,D,20120524,000000,42.32,42.41,41.59,42.38,258972,0
+VSAT.US,D,20120525,000000,42.29,42.47,41.67,42.2,164028,0
+VSAT.US,D,20120529,000000,42.45,42.95,41.94,42.39,238647,0
+VSAT.US,D,20120530,000000,42.1,42.2,41.36,41.64,127386,0
+VSAT.US,D,20120531,000000,41.8,42.3,41.4,42.02,397226,0
+VSAT.US,D,20120601,000000,41.3,41.3,40.34,40.5,223593,0
+VSAT.US,D,20120604,000000,40.8,41.16,40.32,40.5,214661,0
+VSAT.US,D,20120605,000000,40.41,41.05,39.97,41.05,198251,0
+VSAT.US,D,20120606,000000,41.41,41.57,40.37,40.4,351372,0
+VSAT.US,D,20120607,000000,41,41.21,38.05,38.3,1470571,0
+VSAT.US,D,20120608,000000,38.19,39.03,38.11,38.66,576570,0
+VSAT.US,D,20120611,000000,39,39,36.62,36.93,786887,0
+VSAT.US,D,20120612,000000,37.23,37.36,34.84,35.81,1407249,0
+VSAT.US,D,20120613,000000,35.88,37.33,35.48,36.95,964733,0
+VSAT.US,D,20120614,000000,36.9,37.05,35.78,36.46,468188,0
+VSAT.US,D,20120615,000000,36.4,37.34,35.99,36.99,509680,0
+VSAT.US,D,20120618,000000,36.82,37.11,36,36.59,257001,0
+VSAT.US,D,20120619,000000,36.69,37.83,36.04,37.42,524718,0
+VSAT.US,D,20120620,000000,37.33,37.61,36.95,37.25,211971,0
+VSAT.US,D,20120621,000000,37.26,37.35,35.75,36.08,342924,0
+VSAT.US,D,20120622,000000,36.3,36.64,36.15,36.53,1038712,0
+VSAT.US,D,20120625,000000,36.18,36.23,35.75,36.1,171857,0
+VSAT.US,D,20120626,000000,36.23,36.47,35.78,36.23,101261,0
+VSAT.US,D,20120627,000000,36.46,36.69,36.27,36.55,161275,0
+VSAT.US,D,20120628,000000,36.16,36.57,35.92,36.3,179531,0
+VSAT.US,D,20120629,000000,37.05,37.91,36.69,37.77,234885,0
+VSAT.US,D,20120702,000000,37.96,38.16,37.16,38.15,243813,0
+VSAT.US,D,20120703,000000,38.01,38.68,38.01,38.68,78076,0
+VSAT.US,D,20120705,000000,38.52,38.62,37.99,38.4,104821,0
+VSAT.US,D,20120706,000000,38.02,38.21,37.14,37.55,107859,0
+VSAT.US,D,20120709,000000,37.38,37.76,36.8,37.15,290691,0
+VSAT.US,D,20120710,000000,37.33,38.01,37.04,37.25,154986,0
+VSAT.US,D,20120711,000000,37.36,37.6,37.22,37.43,232435,0
+VSAT.US,D,20120712,000000,37.31,38.94,37.31,38.7,407963,0
+VSAT.US,D,20120713,000000,38.88,39.82,38.88,39.56,238135,0
+VSAT.US,D,20120716,000000,39.37,39.64,38.8,39.09,151500,0
+VSAT.US,D,20120717,000000,39.28,39.6,38.93,39.21,191753,0
+VSAT.US,D,20120718,000000,39.24,40.75,39.07,40.73,304861,0
+VSAT.US,D,20120719,000000,40.83,41.2,40.79,40.85,196937,0
+VSAT.US,D,20120720,000000,40.57,40.64,40.08,40.21,204728,0
+VSAT.US,D,20120723,000000,39.07,39.81,38.68,39.12,115232,0
+VSAT.US,D,20120724,000000,39.34,39.43,38.9,39.16,135819,0
+VSAT.US,D,20120725,000000,39.28,39.96,38.82,39.11,165537,0
+VSAT.US,D,20120726,000000,39.65,39.94,39.16,39.32,146361,0
+VSAT.US,D,20120727,000000,39.56,40.43,39.24,40.22,241970,0
+VSAT.US,D,20120730,000000,40.32,40.46,39.04,39.17,99176,0
+VSAT.US,D,20120731,000000,39.51,39.52,37.78,38.3,407851,0
+VSAT.US,D,20120801,000000,38.46,38.69,37.73,37.9,236974,0
+VSAT.US,D,20120802,000000,37.16,37.98,36.985,37.75,213282,0
+VSAT.US,D,20120803,000000,35.61,35.73,33.09,33.85,1444037,0
+VSAT.US,D,20120806,000000,33.6,34.48,33.31,34.06,255904,0
+VSAT.US,D,20120807,000000,34.14,35.72,34.13,35.47,340363,0
+VSAT.US,D,20120808,000000,35.3,36.06,35.023,35.66,353780,0
+VSAT.US,D,20120809,000000,35.67,36.72,35.59,36.46,393053,0
+VSAT.US,D,20120810,000000,36.45,37.22,36.45,37.105,314738,0
+VSAT.US,D,20120813,000000,37,37.13,35.95,36.9,472724,0
+VSAT.US,D,20120814,000000,37.24,37.815,36.45,36.69,387042,0
+VSAT.US,D,20120815,000000,36.5,38.59,35.85,37.89,420740,0
+VSAT.US,D,20120816,000000,37.78,38.75,37.64,38.54,154474,0
+VSAT.US,D,20120817,000000,38.65,39.58,38.255,39.35,247095,0
+VSAT.US,D,20120820,000000,39.33,39.67,38.63,39,143521,0
+VSAT.US,D,20120821,000000,39.1,39.49,38.46,38.71,257105,0
+VSAT.US,D,20120822,000000,38.69,38.762,38.34,38.65,206703,0
+VSAT.US,D,20120823,000000,38.52,38.71,37.89,38.52,495106,0
+VSAT.US,D,20120824,000000,38.38,38.95,38.19,38.66,222397,0
+VSAT.US,D,20120827,000000,38.74,39.01,38.08,38.35,242252,0
+VSAT.US,D,20120828,000000,38.28,39.02,38,38.65,304808,0
+VSAT.US,D,20120829,000000,38.75,39.36,38.56,39.12,234878,0
+VSAT.US,D,20120830,000000,38.93,38.98,38.27,38.52,188482,0
+VSAT.US,D,20120831,000000,38.8,38.94,38.1,38.7,176423,0
+VSAT.US,D,20120904,000000,38.51,39.18,38.07,38.84,252088,0
+VSAT.US,D,20120905,000000,38.52,38.93,38.08,38.41,386452,0
+VSAT.US,D,20120906,000000,38.56,39.45,38.11,39,339695,0
+VSAT.US,D,20120907,000000,39.23,39.67,39,39.36,248305,0
+VSAT.US,D,20120910,000000,38.95,39.02,38.5,38.7,279463,0
+VSAT.US,D,20120911,000000,38.64,39.58,38.64,39.39,129572,0
+VSAT.US,D,20120912,000000,39.63,39.83,39.15,39.3,123120,0
+VSAT.US,D,20120913,000000,39.24,40,38.82,39.94,188501,0
+VSAT.US,D,20120914,000000,39.92,41.08,39.68,40.62,353921,0
+VSAT.US,D,20120917,000000,40.52,40.98,40,40.24,159400,0
+VSAT.US,D,20120918,000000,40.29,40.427,39.65,39.79,111692,0
+VSAT.US,D,20120919,000000,39.69,39.69,38.68,38.77,199571,0
+VSAT.US,D,20120920,000000,38.55,38.55,37.87,38.21,408299,0
+VSAT.US,D,20120921,000000,38.77,38.77,38.07,38.33,896224,0
+VSAT.US,D,20120924,000000,38.25,38.52,37.67,37.96,184154,0
+VSAT.US,D,20120925,000000,38.25,38.25,36.46,36.54,315202,0
+VSAT.US,D,20120926,000000,36.6,36.75,35.78,36.35,197045,0
+VSAT.US,D,20120927,000000,36.62,37.27,36.1,37.17,162016,0
+VSAT.US,D,20120928,000000,36.94,37.58,36.622,37.38,152125,0
+VSAT.US,D,20121001,000000,37.06,37.5,36.49,36.84,183616,0
+VSAT.US,D,20121002,000000,36.92,37.06,36.56,36.7,123633,0
+VSAT.US,D,20121003,000000,36.84,37.08,36.49,36.68,150135,0
+VSAT.US,D,20121004,000000,36.76,36.87,36.42,36.82,87896,0
+VSAT.US,D,20121005,000000,36.87,38.02,36.8,37.96,329712,0
+VSAT.US,D,20121008,000000,37.9,39.04,37.732,38.9,359909,0
+VSAT.US,D,20121009,000000,39.17,39.17,38.41,38.74,574779,0
+VSAT.US,D,20121010,000000,38.76,39.26,38.22,39.1,254624,0
+VSAT.US,D,20121011,000000,39.65,40.49,39.314,39.8,249116,0
+VSAT.US,D,20121012,000000,39.81,40.03,39.42,39.71,351562,0
+VSAT.US,D,20121015,000000,39.9,39.9,38.98,39.31,155924,0
+VSAT.US,D,20121016,000000,38.97,39.82,38.94,39.51,184616,0
+VSAT.US,D,20121017,000000,39.73,40.12,39.47,39.74,228513,0
+VSAT.US,D,20121018,000000,39.65,39.95,38.84,38.86,195396,0
+VSAT.US,D,20121019,000000,38.57,38.645,37.98,38.11,216064,0
+VSAT.US,D,20121022,000000,37.78,38.105,37.56,37.92,161733,0
+VSAT.US,D,20121023,000000,37.51,37.94,37.21,37.85,139100,0
+VSAT.US,D,20121024,000000,37.82,37.95,37,37.5,128630,0
+VSAT.US,D,20121025,000000,37.77,38.02,37.402,37.86,82979,0
+VSAT.US,D,20121026,000000,37.95,38.2,37.5,37.89,87824,0
+VSAT.US,D,20121031,000000,37.9,38.87,37.9,38.84,135638,0
+VSAT.US,D,20121101,000000,38.75,40,38.75,39.71,289078,0
+VSAT.US,D,20121102,000000,39.72,39.75,38.74,39.6,217919,0
+VSAT.US,D,20121105,000000,39.86,40.33,39.49,40.14,239615,0
+VSAT.US,D,20121106,000000,40.1,40.74,39.94,40.36,449769,0
+VSAT.US,D,20121107,000000,39.39,40.31,37.83,37.95,777435,0
+VSAT.US,D,20121108,000000,37.887,37.887,35.67,35.7,403038,0
+VSAT.US,D,20121109,000000,35.86,36.81,35.69,36.4,707783,0
+VSAT.US,D,20121112,000000,36.28,36.945,36.07,36.3,225732,0
+VSAT.US,D,20121113,000000,36.03,36.584,35.66,35.82,274033,0
+VSAT.US,D,20121114,000000,36.25,36.671,35.44,35.45,232707,0
+VSAT.US,D,20121115,000000,35.54,36.035,34.78,35.17,236683,0
+VSAT.US,D,20121116,000000,35.35,35.72,34.67,35.37,243300,0
+VSAT.US,D,20121119,000000,35.66,36.026,35.452,35.72,144670,0
+VSAT.US,D,20121120,000000,35.54,35.64,34.95,35.41,176789,0
+VSAT.US,D,20121121,000000,35.58,35.88,35.35,35.65,199127,0
+VSAT.US,D,20121123,000000,35.82,36.15,35.72,35.95,180088,0
+VSAT.US,D,20121126,000000,35.8,35.94,35.5,35.68,207084,0
+VSAT.US,D,20121127,000000,35.92,37.23,35.89,36.19,252274,0
+VSAT.US,D,20121128,000000,36.09,36.9,35.74,36.76,173984,0
+VSAT.US,D,20121129,000000,37.08,38.16,37.08,37.92,224560,0
+VSAT.US,D,20121130,000000,38.08,38.27,37.63,38.23,268333,0
+VSAT.US,D,20121203,000000,38.35,38.67,37.51,38.62,319257,0
+VSAT.US,D,20121204,000000,38.58,38.87,37.93,38.34,227628,0
+VSAT.US,D,20121205,000000,38.27,38.88,37.87,37.93,262503,0
+VSAT.US,D,20121206,000000,37.91,38.63,37.71,38.38,152590,0
+VSAT.US,D,20121207,000000,38.62,38.84,38.09,38.22,127329,0
+VSAT.US,D,20121210,000000,38.23,38.5,37.99,38.08,162536,0
+VSAT.US,D,20121211,000000,38.02,38.69,37.77,38.35,207841,0
+VSAT.US,D,20121212,000000,38.53,38.68,38.02,38.13,140350,0
+VSAT.US,D,20121213,000000,38.05,38.64,37.702,37.76,110465,0
+VSAT.US,D,20121214,000000,37.51,38.34,37.51,37.73,171003,0
+VSAT.US,D,20121217,000000,37.6,37.83,37.35,37.76,246163,0
+VSAT.US,D,20121218,000000,37.7,39.87,37.7,39.81,286163,0
+VSAT.US,D,20121219,000000,39.441,40.3,39.441,39.54,318790,0
+VSAT.US,D,20121220,000000,39.4,39.79,39.11,39.35,189427,0
+VSAT.US,D,20121221,000000,38.92,39.67,38.56,39.18,773758,0
+VSAT.US,D,20121224,000000,38.9,39.04,38.42,38.43,81761,0
+VSAT.US,D,20121226,000000,38.44,38.82,38.18,38.47,195298,0
+VSAT.US,D,20121227,000000,38.41,38.65,37.68,38.41,224751,0
+VSAT.US,D,20121228,000000,38.27,38.4,37.85,38.04,202895,0
+VSAT.US,D,20121231,000000,37.98,38.98,37.92,38.9,279806,0
+VSAT.US,D,20130102,000000,39.351,40.37,39.351,40.25,337274,0
+VSAT.US,D,20130103,000000,40.25,40.4,39.41,39.67,246247,0
+VSAT.US,D,20130104,000000,39.84,40.24,39.47,39.83,187393,0
+VSAT.US,D,20130107,000000,39.89,39.946,39.11,39.34,152318,0
+VSAT.US,D,20130108,000000,39.44,39.68,38.71,39.6,187052,0
+VSAT.US,D,20130109,000000,39.46,39.99,38.81,38.98,185081,0
+VSAT.US,D,20130110,000000,39.09,39.3,37,37.66,458276,0
+VSAT.US,D,20130111,000000,37.7,37.8,37.32,37.62,272311,0
+VSAT.US,D,20130114,000000,37.61,37.8,37.42,37.74,134664,0
+VSAT.US,D,20130115,000000,37.57,38.25,36.97,38.01,128230,0
+VSAT.US,D,20130116,000000,37.805,38.25,37.66,37.91,129934,0
+VSAT.US,D,20130117,000000,38.13,38.6,38.03,38.49,127782,0
+VSAT.US,D,20130118,000000,38.4,39.47,38.34,38.67,193855,0
+VSAT.US,D,20130122,000000,38.55,38.74,38.35,38.46,133849,0
+VSAT.US,D,20130123,000000,38.53,38.67,38.03,38.09,73100,0
+VSAT.US,D,20130124,000000,38.03,39.08,38,38.85,114078,0
+VSAT.US,D,20130125,000000,38.8,39.206,38.45,38.72,123436,0
+VSAT.US,D,20130128,000000,38.63,39.36,38.59,38.78,143568,0
+VSAT.US,D,20130129,000000,38.58,39.07,38.56,38.96,122339,0
+VSAT.US,D,20130130,000000,39.12,39.12,37.99,38.15,122044,0
+VSAT.US,D,20130131,000000,38,38.72,38,38.41,211255,0
+VSAT.US,D,20130201,000000,38.65,38.99,38.17,38.26,154936,0
+VSAT.US,D,20130204,000000,38.01,38.35,37.78,37.87,230168,0
+VSAT.US,D,20130205,000000,38.14,39.46,37.96,39.09,185839,0
+VSAT.US,D,20130206,000000,38.76,39.75,38.76,39.74,330082,0
+VSAT.US,D,20130207,000000,40.5,49.67,40.46,49.29,1846224,0
+VSAT.US,D,20130208,000000,48.69,51.18,46.61,47.36,927733,0
+VSAT.US,D,20130211,000000,47.53,48.91,47.17,47.25,442437,0
+VSAT.US,D,20130212,000000,46.88,47.72,46.69,47.11,184140,0
+VSAT.US,D,20130213,000000,46.9,47.707,46.9,47.31,138952,0
+VSAT.US,D,20130214,000000,47.1,48.02,47,47.18,150954,0
+VSAT.US,D,20130215,000000,47.6,47.6,46.29,46.87,174429,0
+VSAT.US,D,20130219,000000,46.79,47.9,46.69,47.86,223314,0
+VSAT.US,D,20130220,000000,47.79,47.85,46.27,46.65,189323,0
+VSAT.US,D,20130221,000000,46.628,47.1,46.381,46.69,145517,0
+VSAT.US,D,20130222,000000,46.9,47.19,46.61,46.74,103394,0
+VSAT.US,D,20130225,000000,47,47.22,45.84,45.85,162226,0
+VSAT.US,D,20130226,000000,46.03,46.55,45.75,46.04,112193,0
+VSAT.US,D,20130227,000000,46.08,47.38,46.08,46.99,126968,0
+VSAT.US,D,20130228,000000,46.77,47.49,46.685,46.96,142991,0
+VSAT.US,D,20130301,000000,46.9,47.17,46.09,46.58,231803,0
+VSAT.US,D,20130304,000000,46.36,47.095,46.05,46.39,230095,0
+VSAT.US,D,20130305,000000,46.4,47.2,46.4,46.73,163216,0
+VSAT.US,D,20130306,000000,46.74,47.25,46.28,46.9,110490,0
+VSAT.US,D,20130307,000000,46.76,46.99,46.09,46.45,118052,0
+VSAT.US,D,20130308,000000,46.95,46.99,45.41,46.79,192013,0
+VSAT.US,D,20130311,000000,46.98,47.01,46.08,46.21,154985,0
+VSAT.US,D,20130312,000000,46.35,46.45,45.69,46.25,159240,0
+VSAT.US,D,20130313,000000,46.19,47.11,46,46.76,203000,0
+VSAT.US,D,20130314,000000,46.94,47.16,46.86,47.02,151168,0
+VSAT.US,D,20130315,000000,47.09,47.78,46.88,47.21,257220,0
+VSAT.US,D,20130318,000000,46.58,47.14,46.24,46.62,109212,0
+VSAT.US,D,20130319,000000,46.6,47.07,45.87,46.99,225274,0
+VSAT.US,D,20130320,000000,47.17,47.48,46.83,47.45,122061,0
+VSAT.US,D,20130321,000000,47.21,48.28,47.165,47.96,233239,0
+VSAT.US,D,20130322,000000,47.97,48.5,47.97,48.48,265725,0
+VSAT.US,D,20130325,000000,48.49,48.83,47.34,48.19,190723,0
+VSAT.US,D,20130326,000000,48.46,48.75,48.2,48.58,261722,0
+VSAT.US,D,20130327,000000,48.18,48.62,47.88,48.44,173720,0
+VSAT.US,D,20130328,000000,48.49,48.79,48.29,48.44,268789,0
+VSAT.US,D,20130401,000000,48.26,48.49,45.98,46.91,229824,0
+VSAT.US,D,20130402,000000,47.29,47.51,46.67,47.07,184656,0
+VSAT.US,D,20130403,000000,47.06,47.31,46.487,46.59,173047,0
+VSAT.US,D,20130404,000000,46.59,46.675,46.16,46.5,106216,0
+VSAT.US,D,20130405,000000,45.67,46.09,45.25,45.53,263560,0
+VSAT.US,D,20130408,000000,45.3,47.46,45.18,47.17,262473,0
+VSAT.US,D,20130409,000000,47.16,47.21,46.24,46.98,140672,0
+VSAT.US,D,20130410,000000,47.04,48.9,47,48.79,204167,0
+VSAT.US,D,20130411,000000,48.67,48.96,48.41,48.81,170153,0
+VSAT.US,D,20130412,000000,48.49,49.57,48.49,49.5,398804,0
+VSAT.US,D,20130415,000000,48.27,48.71,46.2,46.58,370351,0
+VSAT.US,D,20130416,000000,46.91,47.41,46.39,47.22,182000,0
+VSAT.US,D,20130417,000000,46.65,46.94,46.02,46.71,203011,0
+VSAT.US,D,20130418,000000,46.79,47.04,45.44,45.64,168646,0
+VSAT.US,D,20130419,000000,45.74,46.61,45.61,45.77,128495,0
+VSAT.US,D,20130422,000000,45.8,46.43,45.28,46.28,213149,0
+VSAT.US,D,20130423,000000,46.51,47.63,46.45,47.5,112945,0
+VSAT.US,D,20130424,000000,47.53,48.25,47.26,48.16,177855,0
+VSAT.US,D,20130425,000000,48.21,48.89,48.15,48.4,118909,0
+VSAT.US,D,20130426,000000,48.23,48.42,47.42,47.42,90747,0
+VSAT.US,D,20130429,000000,47.55,48.32,47.476,47.87,98727,0
+VSAT.US,D,20130430,000000,47.99,48.73,47.47,48.47,206536,0
+VSAT.US,D,20130501,000000,48.13,48.47,47.02,47.32,271153,0
+VSAT.US,D,20130502,000000,47.48,48.32,47.04,48.27,100524,0
+VSAT.US,D,20130503,000000,48.48,49.45,48.48,49.39,160319,0
+VSAT.US,D,20130506,000000,49.33,49.9,49.24,49.73,124878,0
+VSAT.US,D,20130507,000000,49.9,50,49.41,49.99,113843,0
+VSAT.US,D,20130508,000000,49.79,50.69,49.79,50.58,136687,0
+VSAT.US,D,20130509,000000,51.78,57,51.78,56.52,725081,0
+VSAT.US,D,20130510,000000,56.07,58.75,56.07,58.68,416465,0
+VSAT.US,D,20130513,000000,58.76,58.78,57.75,58.42,296003,0
+VSAT.US,D,20130514,000000,58.6,59.84,58.42,59.23,536635,0
+VSAT.US,D,20130515,000000,58.87,59.73,58.58,59.71,276519,0
+VSAT.US,D,20130516,000000,59.83,61.38,59.09,59.81,535049,0
+VSAT.US,D,20130517,000000,61.45,72.49,61.4,71.38,1794989,0
+VSAT.US,D,20130520,000000,70.3,72.46,69.73,71.32,447955,0
+VSAT.US,D,20130521,000000,71.1,71.92,70.83,71.2,329649,0
+VSAT.US,D,20130522,000000,71.07,72.61,69.65,70.55,265680,0
+VSAT.US,D,20130523,000000,70.1,72.265,69.36,71.64,167094,0
+VSAT.US,D,20130524,000000,71.4,71.82,70.84,71.57,232548,0
+VSAT.US,D,20130528,000000,72,72.2,69.665,70.86,437525,0
+VSAT.US,D,20130529,000000,70.06,70.79,69.65,70.35,160217,0
+VSAT.US,D,20130530,000000,70.25,71.04,69.93,70.87,174323,0
+VSAT.US,D,20130531,000000,70.27,70.92,69.99,70.06,220465,0
+VSAT.US,D,20130603,000000,70.39,71.49,70.01,71.42,393346,0
+VSAT.US,D,20130604,000000,71,71.46,69.74,70.13,296918,0
+VSAT.US,D,20130605,000000,69.84,70.33,67.71,67.92,313652,0
+VSAT.US,D,20130606,000000,68.09,69.67,68.09,69.65,290518,0
+VSAT.US,D,20130607,000000,70.25,71,69.5,70.86,125811,0
+VSAT.US,D,20130610,000000,70.75,71.19,69.96,70.8,269585,0
+VSAT.US,D,20130611,000000,69.69,73.12,69.69,70.88,397918,0
+VSAT.US,D,20130612,000000,71.63,72.19,69.75,70.2,137737,0
+VSAT.US,D,20130613,000000,70.32,71.32,70.32,70.83,208876,0
+VSAT.US,D,20130614,000000,70.51,71.61,70.33,70.4,129709,0
+VSAT.US,D,20130617,000000,70.83,71.99,70.28,71.52,213658,0
+VSAT.US,D,20130618,000000,71.5,73.43,71.21,73.34,225471,0
+VSAT.US,D,20130619,000000,73.12,73.12,70.81,70.85,183383,0
+VSAT.US,D,20130620,000000,69.88,71.58,69.48,70.71,237982,0
+VSAT.US,D,20130621,000000,71.08,71.45,67.73,70.52,360960,0
+VSAT.US,D,20130624,000000,69.79,70.45,68.18,69.11,188753,0
+VSAT.US,D,20130625,000000,69.77,71.43,69.55,71.26,148684,0
+VSAT.US,D,20130626,000000,71.84,71.96,70.21,71.13,207694,0
+VSAT.US,D,20130627,000000,71.38,72.87,71.38,72.74,159178,0
+VSAT.US,D,20130628,000000,72.75,72.925,71.39,71.46,297898,0
+VSAT.US,D,20130701,000000,71.87,71.87,69.78,70.02,466397,0
+VSAT.US,D,20130702,000000,69.76,70.16,68.88,69.4,222309,0
+VSAT.US,D,20130703,000000,69.08,69.44,69,69.27,121751,0
+VSAT.US,D,20130705,000000,70.39,70.39,69.54,70.03,237785,0
+VSAT.US,D,20130708,000000,70.45,70.5,69.83,70.08,220604,0
+VSAT.US,D,20130709,000000,70.3,70.3,69.83,70.01,299855,0
+VSAT.US,D,20130710,000000,69.84,70.655,69.77,70.62,213995,0
+VSAT.US,D,20130711,000000,71,71,67.3,67.89,345927,0
+VSAT.US,D,20130712,000000,69.115,69.115,67.555,68.48,185941,0
+VSAT.US,D,20130715,000000,68.34,69.87,67.96,68.51,151048,0
+VSAT.US,D,20130716,000000,68.74,68.74,67.73,68.04,158193,0
+VSAT.US,D,20130717,000000,68.53,69.01,67.79,68.02,154316,0
+VSAT.US,D,20130718,000000,68.42,69.03,68.42,68.78,200415,0
+VSAT.US,D,20130719,000000,68.37,68.635,68.1,68.38,237558,0
+VSAT.US,D,20130722,000000,67.87,69.01,67.87,68.62,176901,0
+VSAT.US,D,20130723,000000,68.78,69.015,68.115,68.17,105661,0
+VSAT.US,D,20130724,000000,68.45,68.58,66.99,67.22,111946,0
+VSAT.US,D,20130725,000000,67.21,67.58,66.56,66.88,275991,0
+VSAT.US,D,20130726,000000,66.4,66.535,65.82,66.32,144372,0
+VSAT.US,D,20130729,000000,66.04,66.5,65.52,66.06,77420,0
+VSAT.US,D,20130730,000000,66.2,67.34,66.2,66.83,125805,0
+VSAT.US,D,20130731,000000,67.16,67.35,66.58,66.79,181099,0
+VSAT.US,D,20130801,000000,67.38,67.46,66.51,67.37,126386,0
+VSAT.US,D,20130802,000000,67,68.1,66.841,67.83,64109,0
+VSAT.US,D,20130805,000000,67.57,68.46,67.45,68.29,154287,0
+VSAT.US,D,20130806,000000,68.22,68.22,66.5,67.29,171516,0
+VSAT.US,D,20130807,000000,73,73.35,65.57,66.15,599078,0
+VSAT.US,D,20130808,000000,66.41,66.6,64.71,66.12,208108,0
+VSAT.US,D,20130809,000000,66.12,67.74,66.12,67.29,182193,0
+VSAT.US,D,20130812,000000,66.59,68.23,66.42,67.29,139358,0
+VSAT.US,D,20130813,000000,67.52,68.54,66.22,68.49,140249,0
+VSAT.US,D,20130814,000000,68.3,69.42,67.61,68.52,182572,0
+VSAT.US,D,20130815,000000,67.37,67.99,66.442,67.01,174955,0
+VSAT.US,D,20130816,000000,66.7,66.99,66.43,66.73,161949,0
+VSAT.US,D,20130819,000000,66.86,67.51,66.23,66.43,95588,0
+VSAT.US,D,20130820,000000,66.09,67.6,66.09,67.49,99873,0
+VSAT.US,D,20130821,000000,67.1,67.37,66.01,66.37,70779,0
+VSAT.US,D,20130822,000000,66.66,68.24,66.46,68.23,92571,0
+VSAT.US,D,20130823,000000,68.28,69.11,67.8,68.69,79607,0
+VSAT.US,D,20130826,000000,68.68,68.68,67.26,67.39,101111,0
+VSAT.US,D,20130827,000000,66.46,67.36,64.55,64.61,106566,0
+VSAT.US,D,20130828,000000,64.48,66.39,64.31,64.712,90274,0
+VSAT.US,D,20130829,000000,64.71,65.65,64.39,65.58,70239,0
+VSAT.US,D,20130830,000000,65.34,65.34,62.83,63.73,134599,0
+VSAT.US,D,20130903,000000,64.89,65.75,63.48,64.04,93726,0
+VSAT.US,D,20130904,000000,64.31,64.94,63.68,64.82,113700,0
+VSAT.US,D,20130905,000000,64.77,65.9,64.35,65.25,74237,0
+VSAT.US,D,20130906,000000,65.72,65.72,63.08,63.9,149287,0
+VSAT.US,D,20130909,000000,63.96,64.51,63.64,64.39,154315,0
+VSAT.US,D,20130910,000000,64.81,65.71,64.24,65.26,163746,0
+VSAT.US,D,20130911,000000,65.07,67,65,66.05,212040,0
+VSAT.US,D,20130912,000000,65.89,66.52,64.45,65.33,183314,0
+VSAT.US,D,20130913,000000,65.58,65.69,64.63,65.3,78399,0
+VSAT.US,D,20130916,000000,66.13,66.345,64.6,64.82,142676,0
+VSAT.US,D,20130917,000000,64.66,65.95,64.32,65.88,150221,0
+VSAT.US,D,20130918,000000,66.09,66.4,64.62,66.28,152356,0
+VSAT.US,D,20130919,000000,66.63,67,65.29,66.86,58405,0
+VSAT.US,D,20130920,000000,66.83,66.92,65.54,65.91,233618,0
+VSAT.US,D,20130923,000000,66.11,66.91,65.33,66.62,112690,0
+VSAT.US,D,20130924,000000,66.16,66.6,65,65.89,127200,0
+VSAT.US,D,20130925,000000,65.84,65.84,64.46,64.62,80400,0
+VSAT.US,D,20130926,000000,64.99,65.24,63.25,63.92,132000,0
+VSAT.US,D,20130927,000000,63.31,64.55,62.66,62.91,140400,0
+VSAT.US,D,20130930,000000,62.13,63.81,62.05,63.64,213800,0
+VSAT.US,D,20131001,000000,63.69,64.05,62.46,64.02,173600,0
+VSAT.US,D,20131002,000000,63.64,64.54,63,64.42,114400,0
+VSAT.US,D,20131003,000000,64.4,64.85,63.01,63.93,120700,0
+VSAT.US,D,20131004,000000,63.79,65.05,63.42,64.57,100100,0
+VSAT.US,D,20131007,000000,64.02,64.99,63.93,64.77,101400,0
+VSAT.US,D,20131008,000000,64.95,65.14,62.78,63.09,126705,0
+VSAT.US,D,20131009,000000,63.35,63.81,62.52,63,153600,0
+VSAT.US,D,20131010,000000,64.11,65.21,63.51,65.06,125800,0
+VSAT.US,D,20131011,000000,64.67,65.97,64.07,65.96,140800,0
+VSAT.US,D,20131014,000000,65.37,66.4,64.76,66.33,96700,0
+VSAT.US,D,20131015,000000,66.01,66.62,65.57,65.74,161900,0
+VSAT.US,D,20131016,000000,65.28,66.08,64.5,65.2,114200,0
+VSAT.US,D,20131017,000000,64.89,65.41,64.49,65.32,209400,0
+VSAT.US,D,20131018,000000,65.95,66.79,65.44,66.66,181200,0
+VSAT.US,D,20131021,000000,66.59,67.05,65.79,66.2,101648,0
+VSAT.US,D,20131022,000000,66.25,66.99,65.81,66.58,108000,0
+VSAT.US,D,20131023,000000,66.26,66.42,65.34,66.2,96573,0
+VSAT.US,D,20131024,000000,66.21,67.39,66.01,66.96,97700,0
+VSAT.US,D,20131025,000000,67.28,67.3,66.41,66.91,72092,0
+VSAT.US,D,20131028,000000,66.81,66.81,65.61,66.5,140000,0
+VSAT.US,D,20131029,000000,66.86,67.72,66.04,67.61,122100,0
+VSAT.US,D,20131030,000000,67.55,67.68,66.02,66.41,98800,0
+VSAT.US,D,20131031,000000,66.6,67,65.93,66.12,170036,0
+VSAT.US,D,20131101,000000,66.05,66.93,64.51,65.67,201000,0
+VSAT.US,D,20131104,000000,66.15,67.08,65.07,66.87,164100,0
+VSAT.US,D,20131105,000000,67.09,67.97,66.38,67.37,127000,0
+VSAT.US,D,20131106,000000,67.78,68.21,66.36,67.8,123400,0
+VSAT.US,D,20131107,000000,68.12,68.12,64.51,64.97,143000,0
+VSAT.US,D,20131108,000000,65.26,65.99,64.5,64.92,158900,0
+VSAT.US,D,20131111,000000,65,65,62.61,64.4,269885,0
+VSAT.US,D,20131112,000000,65.9,66.19,57.9,60.66,733600,0
+VSAT.US,D,20131113,000000,60.32,61.89,59.65,61.85,146400,0
+VSAT.US,D,20131114,000000,61.99,62.31,60.5,60.91,158500,0
+VSAT.US,D,20131115,000000,60.8,60.85,59.24,60.02,292300,0
+VSAT.US,D,20131118,000000,60.25,61.2,58.98,59.78,202868,0
+VSAT.US,D,20131119,000000,59.83,59.83,57.67,58.08,267400,0
+VSAT.US,D,20131120,000000,58.3,58.3,57.37,57.71,178000,0
+VSAT.US,D,20131121,000000,57.87,58.6,57.49,58.37,103600,0
+VSAT.US,D,20131122,000000,58.52,58.99,58.05,58.8,96200,0
+VSAT.US,D,20131125,000000,58.96,59.86,58.2,59.82,221000,0
+VSAT.US,D,20131126,000000,59.96,60.88,59.452,60.67,153942,0
+VSAT.US,D,20131127,000000,60.85,60.97,59.48,60.64,130800,0
+VSAT.US,D,20131129,000000,61.09,61.09,60.05,60.17,57350,0
+VSAT.US,D,20131202,000000,60,60.21,58.71,59.17,174000,0
+VSAT.US,D,20131203,000000,59.11,60.48,58.83,60.31,290421,0
+VSAT.US,D,20131204,000000,60.22,60.3,58.56,59.5,153200,0
+VSAT.US,D,20131205,000000,59.36,59.96,58.85,59.47,108900,0
+VSAT.US,D,20131206,000000,60.22,61.19,59.12,59.94,137857,0
+VSAT.US,D,20131209,000000,60,60.82,59.84,60.67,130416,0
+VSAT.US,D,20131210,000000,60.11,61.12,59.98,60.37,158445,0
+VSAT.US,D,20131211,000000,60.58,60.7,59.74,60.47,234700,0
+VSAT.US,D,20131212,000000,60.5,60.55,59.63,60.05,254800,0
+VSAT.US,D,20131213,000000,60.29,60.55,59.67,60,128158,0
+VSAT.US,D,20131216,000000,60.31,60.75,60,60.34,120900,0
+VSAT.US,D,20131217,000000,60.18,60.85,60.18,60.57,110300,0
+VSAT.US,D,20131218,000000,60.74,61.65,59.88,61.28,143700,0
+VSAT.US,D,20131219,000000,61.03,61.03,60.43,60.7,141800,0
+VSAT.US,D,20131220,000000,61,62.23,60.78,61.925,408841,0
+VSAT.US,D,20131223,000000,62.32,62.98,62.23,62.75,145629,0
+VSAT.US,D,20131224,000000,62.63,63.23,62.38,63.09,61163,0
+VSAT.US,D,20131226,000000,63.52,63.57,62.77,63.3,119727,0
+VSAT.US,D,20131227,000000,63.56,63.7,62.68,63.52,126600,0
+VSAT.US,D,20131230,000000,63.31,63.98,63.06,63.59,61900,0
+VSAT.US,D,20131231,000000,63.52,63.71,62.26,62.65,122600,0
+VSAT.US,D,20140102,000000,62.21,62.248,60.2,61,227199,0
+VSAT.US,D,20140103,000000,60.69,61.42,60.39,61.19,111729,0
+VSAT.US,D,20140106,000000,61.44,61.66,60.54,60.88,147700,0
+VSAT.US,D,20140107,000000,61.45,64.88,61.45,64.2,184929,0
+VSAT.US,D,20140108,000000,64.29,64.758,63.33,64.01,168339,0
+VSAT.US,D,20140109,000000,64.09,64.26,62.11,62.64,115036,0
+VSAT.US,D,20140110,000000,62.79,63.05,62.31,62.89,146900,0
+VSAT.US,D,20140113,000000,62.89,63.09,61.72,62.29,156407,0
+VSAT.US,D,20140114,000000,62.41,63.03,62.22,62.63,96400,0
+VSAT.US,D,20140115,000000,62.66,63.67,62.66,63.41,115200,0
+VSAT.US,D,20140116,000000,63.02,63.57,62.44,62.64,119900,0
+VSAT.US,D,20140117,000000,62.74,63,62.25,62.43,82114,0
+VSAT.US,D,20140121,000000,62.77,63.2,61.28,61.5,232100,0
+VSAT.US,D,20140122,000000,61.5,62.11,61.28,61.88,161900,0
+VSAT.US,D,20140123,000000,61.5,61.82,61.07,61.75,169200,0
+VSAT.US,D,20140124,000000,62.38,62.38,61.2,61.79,199800,0
+VSAT.US,D,20140127,000000,61.79,62.12,61.02,61.53,190800,0
+VSAT.US,D,20140128,000000,61.71,61.81,61.01,61.65,283600,0
+VSAT.US,D,20140129,000000,61.1,61.77,59.77,60.05,193500,0
+VSAT.US,D,20140130,000000,60.75,61.57,59.6,60.66,153000,0
+VSAT.US,D,20140131,000000,59.5,60.46,59.35,59.51,159325,0
+VSAT.US,D,20140203,000000,59.15,59.86,57.238,57.68,253945,0
+VSAT.US,D,20140204,000000,57.97,58.65,57.17,57.99,136871,0
+VSAT.US,D,20140205,000000,58.09,58.22,56.57,57.12,164848,0
+VSAT.US,D,20140206,000000,57.44,58.52,57.26,57.96,100151,0
+VSAT.US,D,20140207,000000,58,59.735,57.5,59.6,149697,0
+VSAT.US,D,20140210,000000,59.56,60.06,58.92,59.99,145798,0
+VSAT.US,D,20140211,000000,60.08,60.66,59.73,60.03,132585,0
+VSAT.US,D,20140212,000000,55.95,56.8,55.51,56.04,1342693,0
+VSAT.US,D,20140213,000000,55.49,57.42,55.49,57.26,303611,0
+VSAT.US,D,20140214,000000,57.35,62.07,57.17,61.92,413374,0
+VSAT.US,D,20140218,000000,61.35,63.798,61.35,63.54,291565,0
+VSAT.US,D,20140219,000000,63.52,63.78,62.76,63.57,221105,0
+VSAT.US,D,20140220,000000,63.66,65.11,63.49,64.38,297711,0
+VSAT.US,D,20140221,000000,64.83,67.95,64.05,66.83,569368,0
+VSAT.US,D,20140224,000000,66.97,67.26,65.93,66.65,217240,0
+VSAT.US,D,20140225,000000,66.57,67.62,66.21,66.76,190800,0
+VSAT.US,D,20140226,000000,66.64,67.49,66,67.17,217776,0
+VSAT.US,D,20140227,000000,67,67.31,66.56,67.12,166919,0
+VSAT.US,D,20140228,000000,66.7,67.5,66.5,66.71,194642,0
+VSAT.US,D,20140303,000000,65.84,67.335,65.62,67.05,180293,0
+VSAT.US,D,20140304,000000,67.58,70.85,67.58,70.43,595526,0
+VSAT.US,D,20140305,000000,70.2,70.38,69.94,70.24,216699,0
+VSAT.US,D,20140306,000000,70.65,70.89,70.089,70.48,128881,0
+VSAT.US,D,20140307,000000,70.92,71,69.65,70.21,135487,0
+VSAT.US,D,20140310,000000,70.23,70.546,69.37,70.065,207553,0
+VSAT.US,D,20140311,000000,69.82,70.53,68.29,68.89,239168,0
+VSAT.US,D,20140312,000000,69,69.89,68.37,69.7,147374,0
+VSAT.US,D,20140313,000000,70,70.35,68.31,69.19,187518,0
+VSAT.US,D,20140314,000000,69.9,71.965,69.22,71.68,216212,0
+VSAT.US,D,20140317,000000,71.85,72.91,71.67,72.49,275103,0
+VSAT.US,D,20140318,000000,72.4,73.16,72.13,72.5,240938,0
+VSAT.US,D,20140319,000000,72.5,72.68,71.69,72.19,165344,0
+VSAT.US,D,20140320,000000,71.92,73,71.755,72.51,132573,0
+VSAT.US,D,20140321,000000,73.2,74.33,72.39,73.27,350222,0
+VSAT.US,D,20140324,000000,73.5,74.28,72.51,73.62,269823,0
+VSAT.US,D,20140325,000000,74.01,74.78,72.77,73.52,291977,0
+VSAT.US,D,20140326,000000,73.86,74,70.95,70.97,285400,0
+VSAT.US,D,20140327,000000,70.81,71.23,68.92,69.11,241557,0
+VSAT.US,D,20140328,000000,69.44,70.5,67.69,68.02,304269,0
+VSAT.US,D,20140331,000000,68.47,69.74,67.99,69.04,241454,0
+VSAT.US,D,20140401,000000,68.73,70.37,68.72,70.24,259633,0
+VSAT.US,D,20140402,000000,70.83,70.872,69.9,70.23,140766,0
+VSAT.US,D,20140403,000000,70.17,70.79,69.03,69.31,151525,0
+VSAT.US,D,20140404,000000,69.95,69.95,64.96,65.26,340730,0
+VSAT.US,D,20140407,000000,64.73,66.25,63.26,63.98,276696,0
+VSAT.US,D,20140408,000000,64.16,65.77,63.2,64.9,222444,0
+VSAT.US,D,20140409,000000,64.95,67.31,64.37,67.13,174132,0
+VSAT.US,D,20140410,000000,66.87,67.34,64.13,64.83,277019,0
+VSAT.US,D,20140411,000000,64.55,65.37,63.33,63.76,180156,0
+VSAT.US,D,20140414,000000,64.25,65,63.41,64.06,171717,0
+VSAT.US,D,20140415,000000,63.86,65.03,62.03,63.51,217020,0
+VSAT.US,D,20140416,000000,64.24,64.96,63.3,64.07,157458,0
+VSAT.US,D,20140417,000000,63.91,67.22,63.44,67.1,319924,0
+VSAT.US,D,20140421,000000,67.06,67.06,65.2,66.58,123345,0
+VSAT.US,D,20140422,000000,66.65,67.46,65.1,67.06,119812,0
+VSAT.US,D,20140423,000000,66.76,67.34,65.88,66.39,154103,0
+VSAT.US,D,20140424,000000,67.282,67.282,65.45,66.08,125302,0
+VSAT.US,D,20140425,000000,68,68.5,64.83,64.97,616273,0
+VSAT.US,D,20140428,000000,64.94,66.04,63.17,65.05,392317,0
+VSAT.US,D,20140429,000000,64.75,65.08,63.76,64.21,505870,0
+VSAT.US,D,20140430,000000,64.05,64.49,63.1,64.21,362908,0
+VSAT.US,D,20140501,000000,64.07,64.305,62.05,62.52,528066,0
+VSAT.US,D,20140502,000000,62.13,63.82,62.1,63.01,262053,0
+VSAT.US,D,20140505,000000,62.49,63.79,62.13,63.43,150289,0
+VSAT.US,D,20140506,000000,63.02,63.52,62,62.03,194570,0
+VSAT.US,D,20140507,000000,62.01,62.38,60.52,61.56,295362,0
+VSAT.US,D,20140508,000000,61.66,63.41,60.84,61.36,299126,0
+VSAT.US,D,20140509,000000,60.9,61.828,58.79,60.03,614173,0
+VSAT.US,D,20140512,000000,60.55,62.92,60.265,62.31,505487,0
+VSAT.US,D,20140513,000000,62.45,62.84,61.15,61.26,258754,0
+VSAT.US,D,20140514,000000,60.78,61.05,59.165,59.37,395776,0
+VSAT.US,D,20140515,000000,58.94,59.79,58,58.99,319185,0
+VSAT.US,D,20140516,000000,60.07,61.95,60,60.53,387279,0
+VSAT.US,D,20140519,000000,60.45,61.32,59.79,60.12,565117,0
+VSAT.US,D,20140520,000000,60.14,60.14,58.25,58.64,462685,0
+VSAT.US,D,20140521,000000,57.3,58.555,53.03,53.87,1428695,0
+VSAT.US,D,20140522,000000,53.85,55.07,53.45,54.24,560668,0
+VSAT.US,D,20140523,000000,54.12,55.11,53.84,54.99,328957,0
+VSAT.US,D,20140527,000000,55.23,55.7,54.48,54.95,291208,0
+VSAT.US,D,20140528,000000,55.06,55.53,54.29,55.29,325509,0
+VSAT.US,D,20140529,000000,55.74,55.87,54.55,54.78,226045,0
+VSAT.US,D,20140530,000000,54.48,54.6,53.9,54.23,288237,0
+VSAT.US,D,20140602,000000,54.11,54.325,53.33,54.04,352794,0
+VSAT.US,D,20140603,000000,54.43,55.095,54.2,54.64,269828,0
+VSAT.US,D,20140604,000000,54.49,54.83,53.97,54.14,367495,0
+VSAT.US,D,20140605,000000,54.41,56.18,54.04,55.63,263808,0
+VSAT.US,D,20140606,000000,56.08,56.44,55.28,55.56,311047,0
+VSAT.US,D,20140609,000000,55.63,56.36,55.1,56.13,253150,0
+VSAT.US,D,20140610,000000,56.15,57.39,56.02,56.47,211300,0
+VSAT.US,D,20140611,000000,56.12,56.762,55.16,56.5,400553,0
+VSAT.US,D,20140612,000000,56.53,56.74,56.03,56.5,421573,0
+VSAT.US,D,20140613,000000,56.72,57,56.01,56.82,338351,0
+VSAT.US,D,20140616,000000,56.6,57.19,56.08,56.41,778463,0
+VSAT.US,D,20140617,000000,56.21,57.47,56.14,56.79,230221,0
+VSAT.US,D,20140618,000000,56.95,57.49,56.29,57.19,286989,0
+VSAT.US,D,20140619,000000,57.11,57.61,56.59,57.24,665263,0
+VSAT.US,D,20140620,000000,57.3,57.6,56.86,57.57,425796,0
+VSAT.US,D,20140623,000000,57.52,57.75,56.75,56.87,187464,0
+VSAT.US,D,20140624,000000,56.7,57.57,56.26,56.5,284587,0
+VSAT.US,D,20140625,000000,56.012,56.71,55.98,56.55,166206,0
+VSAT.US,D,20140626,000000,56.51,57.3,56.14,57.17,153144,0
+VSAT.US,D,20140627,000000,56.66,58.12,56.66,57.82,330367,0
+VSAT.US,D,20140630,000000,57.57,57.97,57.37,57.96,243461,0
+VSAT.US,D,20140701,000000,57.89,58.26,56.39,57.49,423497,0
+VSAT.US,D,20140702,000000,57.5,58.1,57.15,57.38,177400,0
+VSAT.US,D,20140703,000000,57.47,57.92,57.08,57.64,110288,0
+VSAT.US,D,20140707,000000,57.25,57.88,56.84,57.1,150705,0
+VSAT.US,D,20140708,000000,56.9,57.13,55.86,56.83,497642,0
+VSAT.US,D,20140709,000000,56.86,57.38,56.585,57.09,272164,0
+VSAT.US,D,20140710,000000,56.04,57.27,55.605,56.99,210840,0
+VSAT.US,D,20140711,000000,56.94,57.35,56.775,57.23,127533,0
+VSAT.US,D,20140714,000000,57.78,57.8,57.02,57.45,171110,0
+VSAT.US,D,20140715,000000,57.6,57.6,56.81,57.04,147409,0
+VSAT.US,D,20140716,000000,57.43,57.51,56.817,57.11,149998,0
+VSAT.US,D,20140717,000000,56.77,57.53,56.74,57.01,558271,0
+VSAT.US,D,20140718,000000,56.84,58.48,56.348,57.72,225693,0
+VSAT.US,D,20140721,000000,57.34,57.78,56.88,57.39,209915,0
+VSAT.US,D,20140722,000000,57.47,60.09,57.47,59.1,533906,0
+VSAT.US,D,20140723,000000,59.11,59.36,58.2,58.55,197129,0
+VSAT.US,D,20140724,000000,58.58,61.06,58.51,59.36,336948,0
+VSAT.US,D,20140725,000000,58.84,59.176,58.13,58.63,189573,0
+VSAT.US,D,20140728,000000,58.9,58.93,57.74,58.06,157182,0
+VSAT.US,D,20140729,000000,58.2,59.22,58.01,59.01,236380,0
+VSAT.US,D,20140730,000000,59.56,60.01,58.93,59.79,171502,0
+VSAT.US,D,20140731,000000,58.95,59.44,58.09,58.47,378002,0
+VSAT.US,D,20140801,000000,58.61,58.88,57.49,58.39,317196,0
+VSAT.US,D,20140804,000000,58.58,59.08,57.73,58.5,263017,0
+VSAT.US,D,20140805,000000,57.75,59.5,57.63,59.05,342744,0
+VSAT.US,D,20140806,000000,58.75,59.44,58.42,58.9,174737,0
+VSAT.US,D,20140807,000000,58.91,59.82,57.1,57.29,427689,0
+VSAT.US,D,20140808,000000,57.2,58.06,57.2,57.35,340950,0
+VSAT.US,D,20140811,000000,57.62,58.08,56.95,57.56,550809,0
+VSAT.US,D,20140812,000000,56.56,57.6,56.56,57.26,611392,0
+VSAT.US,D,20140813,000000,53.45,54.94,51.5,53.01,2534771,0
+VSAT.US,D,20140814,000000,52.23,53.16,51.925,53.06,943389,0
+VSAT.US,D,20140815,000000,53.15,54.57,53.01,54.47,713700,0
+VSAT.US,D,20140818,000000,54.99,55.24,54.48,55.24,340230,0
+VSAT.US,D,20140819,000000,55.17,55.55,55.09,55.38,310261,0
+VSAT.US,D,20140820,000000,54.74,55.88,54.74,55.46,295808,0
+VSAT.US,D,20140821,000000,55.54,56.41,55.47,56.3,281229,0
+VSAT.US,D,20140822,000000,56.41,57.46,56.11,56.93,305324,0
+VSAT.US,D,20140825,000000,57.17,57.17,55.96,56.39,292783,0
+VSAT.US,D,20140826,000000,56.57,57.12,56.305,57,202380,0
+VSAT.US,D,20140827,000000,57.14,57.29,56.44,56.56,141332,0
+VSAT.US,D,20140828,000000,56.29,56.58,56.1,56.41,231863,0
+VSAT.US,D,20140829,000000,56.6,57.03,56.22,56.94,172375,0
+VSAT.US,D,20140902,000000,57.26,57.9,56.69,57.48,385894,0
+VSAT.US,D,20140903,000000,57.59,57.64,57.1,57.37,443640,0
+VSAT.US,D,20140904,000000,57.64,58,57.24,57.33,191549,0
+VSAT.US,D,20140905,000000,57.02,57.91,56.89,57.59,164573,0
+VSAT.US,D,20140908,000000,57.22,58.06,57.01,57.35,440293,0
+VSAT.US,D,20140909,000000,57.4,57.75,56.76,57.27,413666,0
+VSAT.US,D,20140910,000000,57.19,57.56,56.95,57.47,166625,0
+VSAT.US,D,20140911,000000,57.29,58.76,57.29,58.57,215381,0
+VSAT.US,D,20140912,000000,58.69,58.69,57.52,57.84,209180,0
+VSAT.US,D,20140915,000000,57.72,57.95,56.62,57.1,223102,0
+VSAT.US,D,20140916,000000,56.63,57.66,56.63,57.26,252718,0
+VSAT.US,D,20140917,000000,57.15,58.43,57,57.57,266492,0
+VSAT.US,D,20140918,000000,57.65,59,57.51,58.91,222774,0
+VSAT.US,D,20140919,000000,59,59.471,57.291,57.52,343323,0
+VSAT.US,D,20140922,000000,57.11,57.555,56.95,57.02,255332,0
+VSAT.US,D,20140923,000000,56.74,56.98,54.88,55.55,457284,0
+VSAT.US,D,20140924,000000,57.3,57.3,54.84,55.78,280983,0
+VSAT.US,D,20140925,000000,55.72,55.85,54.92,55.26,329105,0
+VSAT.US,D,20140926,000000,57.41,57.41,54.93,55.52,175823,0
+VSAT.US,D,20140929,000000,55.05,55.88,54.8,55.81,201840,0
+VSAT.US,D,20140930,000000,55.87,56.11,55.05,55.12,362798,0
+VSAT.US,D,20141001,000000,55.13,55.48,54.85,55.09,352236,0
+VSAT.US,D,20141002,000000,55.11,56.03,54.81,55.84,237430,0
+VSAT.US,D,20141003,000000,56.59,56.59,55.75,56.17,153851,0
+VSAT.US,D,20141006,000000,56.57,56.71,55.51,56.22,350586,0
+VSAT.US,D,20141007,000000,55.92,55.92,54.91,54.97,260949,0
+VSAT.US,D,20141008,000000,54.92,56.55,54.34,56.08,718353,0
+VSAT.US,D,20141009,000000,56.1,56.215,54.05,54.65,452683,0
+VSAT.US,D,20141010,000000,54.22,54.76,53.05,53.19,364922,0
+VSAT.US,D,20141013,000000,53.09,54.11,52.53,53.37,384488,0
+VSAT.US,D,20141014,000000,53.99,54.59,52.94,53.3,437921,0
+VSAT.US,D,20141015,000000,52.78,54.5,52.26,54.13,488216,0
+VSAT.US,D,20141016,000000,53,54.69,53,54.42,268498,0
+VSAT.US,D,20141017,000000,54.76,54.76,53.91,54.38,286501,0
+VSAT.US,D,20141020,000000,54.26,54.99,54.26,54.98,293949,0
+VSAT.US,D,20141021,000000,55.49,56.08,54.74,56,380008,0
+VSAT.US,D,20141022,000000,56.1,56.1,55.16,55.22,309052,0
+VSAT.US,D,20141023,000000,55.66,56.74,55.51,56.24,283925,0
+VSAT.US,D,20141024,000000,56.25,56.38,55.65,56.23,148753,0
+VSAT.US,D,20141027,000000,56,56.39,55.52,56.27,228537,0
+VSAT.US,D,20141028,000000,56.5,58.54,56.47,58.4,575542,0
+VSAT.US,D,20141029,000000,58.61,58.98,57.94,58.4,254061,0
+VSAT.US,D,20141030,000000,58.01,60.38,58.01,60.29,446703,0
+VSAT.US,D,20141031,000000,61.69,62.79,60.43,62.64,545086,0
+VSAT.US,D,20141103,000000,62.65,63.47,62.09,62.45,254273,0
+VSAT.US,D,20141104,000000,62.49,62.67,60.68,61.22,354230,0
+VSAT.US,D,20141105,000000,61.45,61.45,59.67,60.44,395721,0
+VSAT.US,D,20141106,000000,60.16,60.56,59.56,60.26,345021,0
+VSAT.US,D,20141107,000000,64.28,67.28,62.38,65.39,1049306,0
+VSAT.US,D,20141110,000000,63.74,64.4,61.91,63.01,894198,0
+VSAT.US,D,20141111,000000,63.62,63.87,62.64,62.89,577725,0
+VSAT.US,D,20141112,000000,62.7,64.22,62.7,64.01,723975,0
+VSAT.US,D,20141113,000000,64.24,67.49,63.86,67.23,821770,0
+VSAT.US,D,20141114,000000,66.87,68.84,66.04,67.61,527734,0
+VSAT.US,D,20141117,000000,67.29,67.4,65.84,65.86,465671,0
+VSAT.US,D,20141118,000000,65.62,67,65.43,65.54,455216,0
+VSAT.US,D,20141119,000000,65.37,65.938,64.45,65.49,435120,0
+VSAT.US,D,20141120,000000,65.28,66.05,64.86,66,312834,0
+VSAT.US,D,20141121,000000,66.67,66.9,65.7,66.14,323619,0
+VSAT.US,D,20141124,000000,66.17,67.03,66.17,66.93,516587,0
+VSAT.US,D,20141125,000000,67.25,67.25,66.39,66.85,288189,0
+VSAT.US,D,20141126,000000,66.91,67.4,66.35,67,204293,0
+VSAT.US,D,20141128,000000,66.88,66.933,66.21,66.3,176710,0
+VSAT.US,D,20141201,000000,65.91,66.4,65.33,65.67,241094,0
+VSAT.US,D,20141202,000000,65.97,66.19,65.35,65.62,242810,0
+VSAT.US,D,20141203,000000,65.226,66.77,65.226,66.22,252364,0
+VSAT.US,D,20141204,000000,66.2,66.44,64.99,65.19,211105,0
+VSAT.US,D,20141205,000000,65.16,66.29,65.11,66.15,330178,0
+VSAT.US,D,20141208,000000,66,66.51,64.52,64.8,226181,0
+VSAT.US,D,20141209,000000,64.07,65.53,63.05,65.32,327713,0
+VSAT.US,D,20141210,000000,65.25,65.25,63.18,63.23,227982,0
+VSAT.US,D,20141211,000000,63.42,64.77,63.186,63.54,215915,0
+VSAT.US,D,20141212,000000,62.71,63.64,62.415,62.66,149981,0
+VSAT.US,D,20141215,000000,63.21,63.82,61.61,62.04,183622,0
+VSAT.US,D,20141216,000000,61,62.29,60.97,61,275779,0
+VSAT.US,D,20141217,000000,61.03,61.45,60.25,61.35,421809,0
+VSAT.US,D,20141218,000000,62.08,62.94,61.92,62.435,374950,0
+VSAT.US,D,20141219,000000,62.49,63.05,61.66,62.83,619044,0
+VSAT.US,D,20141222,000000,63,63.86,62.907,63.55,348467,0
+VSAT.US,D,20141223,000000,63.89,64.33,63.34,63.95,335266,0
+VSAT.US,D,20141224,000000,63.74,63.87,63.5,63.75,170009,0
+VSAT.US,D,20141226,000000,63.89,64.425,63.54,63.72,186012,0
+VSAT.US,D,20141229,000000,63.75,63.99,63.27,63.75,221105,0
+VSAT.US,D,20141230,000000,63.74,63.82,62.68,63.08,145042,0
+VSAT.US,D,20141231,000000,63.34,63.85,62.73,63.03,208763,0
+VSAT.US,D,20150102,000000,63.05,63.435,61.24,61.96,217190,0
+VSAT.US,D,20150105,000000,61.37,61.5,59.53,59.98,344393,0
+VSAT.US,D,20150106,000000,60.51,60.51,58.66,58.82,365718,0
+VSAT.US,D,20150107,000000,59.3,59.3,57.86,58.52,363099,0
+VSAT.US,D,20150108,000000,59.18,60.43,59,60.09,313636,0
+VSAT.US,D,20150109,000000,60,60.75,59.42,59.5,191542,0
+VSAT.US,D,20150112,000000,59.67,59.77,58.26,58.64,228305,0
+VSAT.US,D,20150113,000000,59.17,60.25,56.94,57.19,270251,0
+VSAT.US,D,20150114,000000,56.32,57.05,55.61,56.65,244617,0
+VSAT.US,D,20150115,000000,56.61,56.64,55.105,56.01,340015,0
+VSAT.US,D,20150116,000000,55.84,56.58,55.74,56.37,233026,0
+VSAT.US,D,20150120,000000,56.38,57.1,55.34,56.1,208916,0
+VSAT.US,D,20150121,000000,55.86,56.84,55.61,56.14,152023,0
+VSAT.US,D,20150122,000000,56.84,57.66,56.03,57.42,296465,0
+VSAT.US,D,20150123,000000,57.03,58,57.03,57.62,248418,0
+VSAT.US,D,20150126,000000,57.61,58.46,57.14,58.05,148222,0
+VSAT.US,D,20150127,000000,57,57.65,56.85,57,181475,0
+VSAT.US,D,20150128,000000,57.4,57.4,56.31,56.36,130641,0
+VSAT.US,D,20150129,000000,56.63,56.68,55.75,56.66,225659,0
+VSAT.US,D,20150130,000000,56.36,56.78,55.91,56.22,266728,0
+VSAT.US,D,20150202,000000,56.22,56.57,55.165,56.5,238522,0
+VSAT.US,D,20150203,000000,56.99,57.72,56.81,57.65,137075,0
+VSAT.US,D,20150204,000000,57.48,57.78,56.49,56.62,199331,0
+VSAT.US,D,20150205,000000,56.68,57.91,56.68,57.74,122717,0
+VSAT.US,D,20150206,000000,57.83,58.81,57.57,58.78,278755,0
+VSAT.US,D,20150209,000000,58.7,59.76,58.32,59.32,386207,0
+VSAT.US,D,20150210,000000,59.58,61.53,58.99,61.37,645056,0
+VSAT.US,D,20150211,000000,63.17,63.49,58.9,60.13,656534,0
+VSAT.US,D,20150212,000000,60.48,62.99,60.13,62.18,430909,0
+VSAT.US,D,20150213,000000,62.03,63.25,61.82,62.71,304039,0
+VSAT.US,D,20150217,000000,62.58,63.55,62.05,63.47,252756,0
+VSAT.US,D,20150218,000000,63.39,65.45,63.39,64.99,378026,0
+VSAT.US,D,20150219,000000,64.76,66.58,64.74,66.13,240351,0
+VSAT.US,D,20150220,000000,66.13,66.52,64.94,66.08,258768,0
+VSAT.US,D,20150223,000000,66.01,66.07,64.68,65.2,236488,0
+VSAT.US,D,20150224,000000,65.06,65.85,64.87,65.48,251695,0
+VSAT.US,D,20150225,000000,65.29,65.53,64.95,65.31,152083,0
+VSAT.US,D,20150226,000000,65.38,66.22,64.905,65.35,150988,0
+VSAT.US,D,20150227,000000,65.33,65.96,64.722,65.34,184555,0
+VSAT.US,D,20150302,000000,65.15,65.5,64.55,65.3,172000,0
+VSAT.US,D,20150303,000000,64.8,65.7,64.79,65.48,138000,0
+VSAT.US,D,20150304,000000,65.18,65.36,64.28,64.78,165100,0
+VSAT.US,D,20150305,000000,64.88,65.04,64.27,64.75,119000,0
+VSAT.US,D,20150306,000000,64.2,64.99,63.88,64.5,174900,0
+VSAT.US,D,20150309,000000,64.43,64.95,64.02,64.5,174000,0
+VSAT.US,D,20150310,000000,63.79,64.44,62.7,62.87,229200,0
+VSAT.US,D,20150311,000000,62.9,63.71,62.59,63.57,219300,0
+VSAT.US,D,20150312,000000,63.58,64,62.23,63.65,211600,0
+VSAT.US,D,20150313,000000,63.64,64.08,62.39,62.53,170400,0
+VSAT.US,D,20150316,000000,62.55,63.34,62.54,63.04,201100,0
+VSAT.US,D,20150317,000000,62.75,63.25,62.15,62.9,203300,0
+VSAT.US,D,20150318,000000,62.8,62.97,62.09,62.81,198200,0
+VSAT.US,D,20150319,000000,62.57,62.8,60.71,61.04,318700,0
+VSAT.US,D,20150320,000000,61.16,61.81,60.9,61.04,547400,0
+VSAT.US,D,20150323,000000,60.78,61.08,59.86,60.11,259600,0
+VSAT.US,D,20150324,000000,59.76,60.81,58.82,59.19,333100,0
+VSAT.US,D,20150325,000000,59.44,59.59,58.02,58.08,214900,0
+VSAT.US,D,20150326,000000,57.87,58.78,57.59,58.33,179200,0
+VSAT.US,D,20150327,000000,58.3,59.52,58.2,59.2,213500,0
+VSAT.US,D,20150330,000000,59.4,59.83,59.12,59.65,129100,0
+VSAT.US,D,20150331,000000,59.64,59.76,58.91,59.61,158034,0
+VSAT.US,D,20150401,000000,59.34,60.49,58.99,60.08,193400,0
+VSAT.US,D,20150402,000000,59.95,60.55,59.74,59.99,117200,0
+VSAT.US,D,20150406,000000,59.67,60.65,59.63,60.34,146000,0
+VSAT.US,D,20150407,000000,60.23,60.94,60.08,60.46,113537,0
+VSAT.US,D,20150408,000000,60.5,60.79,60.34,60.64,126500,0
+VSAT.US,D,20150409,000000,60.66,61.18,60.24,61.12,110270,0
+VSAT.US,D,20150410,000000,61.36,62.37,61.17,62.24,139600,0
+VSAT.US,D,20150413,000000,62.23,62.97,62.23,62.75,150600,0
+VSAT.US,D,20150414,000000,62.42,63.21,62.42,62.99,177500,0
+VSAT.US,D,20150415,000000,63.06,63.4,62.86,63.18,160091,0
+VSAT.US,D,20150416,000000,63.12,63.47,62.94,63.3,118178,0
+VSAT.US,D,20150417,000000,62.81,63,61.46,61.95,166300,0
+VSAT.US,D,20150420,000000,62.05,62.95,61.88,62.14,118196,0
+VSAT.US,D,20150421,000000,61.72,62.89,61.72,62.59,129464,0
+VSAT.US,D,20150422,000000,62.85,62.85,61.62,62.14,120501,0
+VSAT.US,D,20150423,000000,62.03,62.99,61.65,61.93,104700,0
+VSAT.US,D,20150424,000000,61.89,62.25,61.56,62.12,87728,0
+VSAT.US,D,20150427,000000,62.17,63.28,61.72,62.05,126300,0
+VSAT.US,D,20150428,000000,62.08,63.15,61.92,63.06,122000,0
+VSAT.US,D,20150429,000000,62.79,62.94,61.4,61.67,98900,0
+VSAT.US,D,20150430,000000,62.72,62.72,60.09,60.12,182300,0
+VSAT.US,D,20150501,000000,60.19,60.91,59.74,60.29,195900,0
+VSAT.US,D,20150504,000000,60.23,62.28,60.23,62.04,257300,0
+VSAT.US,D,20150505,000000,61.64,62.24,60.16,60.46,143100,0
+VSAT.US,D,20150506,000000,60.7,60.82,59.7,60.45,112599,0
+VSAT.US,D,20150507,000000,60.3,61.3,60.03,60.92,88477,0
+VSAT.US,D,20150508,000000,61.48,62.11,60.86,61.03,100400,0
+VSAT.US,D,20150511,000000,61.03,61.69,60.75,60.91,79000,0
+VSAT.US,D,20150512,000000,60.58,61.03,59.77,60.61,89046,0
+VSAT.US,D,20150513,000000,60.83,61.19,60.42,61.11,95800,0
+VSAT.US,D,20150514,000000,61.68,61.73,60.91,61.61,104800,0
+VSAT.US,D,20150515,000000,61.32,61.93,60.6,61.71,299717,0
+VSAT.US,D,20150518,000000,61.45,61.96,60.78,61.78,263444,0
+VSAT.US,D,20150519,000000,61.57,64.74,61.57,64.65,587939,0
+VSAT.US,D,20150520,000000,64.11,64.11,61.26,62,905400,0
+VSAT.US,D,20150521,000000,62.17,62.83,61.47,62.53,417900,0
+VSAT.US,D,20150522,000000,62.63,63.6,62.05,62.47,337700,0
+VSAT.US,D,20150526,000000,62.19,62.47,61.5,61.75,372943,0
+VSAT.US,D,20150527,000000,62.02,62.49,61.61,62.39,183200,0
+VSAT.US,D,20150528,000000,62.43,62.67,62.03,62.57,126650,0
+VSAT.US,D,20150529,000000,62.58,63.44,62.3,62.99,296500,0
+VSAT.US,D,20150601,000000,63.16,63.74,62.91,63.33,192981,0
+VSAT.US,D,20150602,000000,63.02,64.57,63.02,63.95,185520,0
+VSAT.US,D,20150603,000000,64.04,64.48,63.57,64.48,139400,0
+VSAT.US,D,20150604,000000,63.8,64.47,63.25,63.5,142000,0
+VSAT.US,D,20150605,000000,63.52,63.62,62.59,63.5,191700,0
+VSAT.US,D,20150608,000000,63.38,63.63,62.43,62.74,239500,0
+VSAT.US,D,20150609,000000,62.6,62.78,61.65,62.61,526952,0
+VSAT.US,D,20150610,000000,62.78,63.34,62.47,62.69,239628,0
+VSAT.US,D,20150611,000000,62.93,63.05,62.13,62.68,157499,0
+VSAT.US,D,20150612,000000,62.62,63.55,62.62,63.55,156900,0
+VSAT.US,D,20150615,000000,62.53,63.08,62.1,62.24,180700,0
+VSAT.US,D,20150616,000000,62.04,63.32,62.04,62.67,119300,0
+VSAT.US,D,20150617,000000,62.91,62.99,62.15,62.25,93000,0
+VSAT.US,D,20150618,000000,62.4,63.4,62.03,62.99,205500,0
+VSAT.US,D,20150619,000000,62.92,63.74,62.29,63.39,276500,0
+VSAT.US,D,20150622,000000,63.66,63.79,63.14,63.6,128900,0
+VSAT.US,D,20150623,000000,63.66,63.85,62.89,63.79,119048,0
+VSAT.US,D,20150624,000000,63.74,63.74,62.37,62.7,115600,0
+VSAT.US,D,20150625,000000,63,63,62.15,62.49,119500,0
+VSAT.US,D,20150626,000000,62.75,62.75,61.17,61.56,308900,0
+VSAT.US,D,20150629,000000,60.91,61.69,60.11,60.45,215000,0
+VSAT.US,D,20150630,000000,60.77,61.06,59.5,60.26,291535,0
+VSAT.US,D,20150701,000000,60.45,60.72,59.53,60.68,342200,0
+VSAT.US,D,20150702,000000,60.9,60.9,59.12,59.39,234500,0
+VSAT.US,D,20150706,000000,59,59.5,57.88,58.53,230200,0
+VSAT.US,D,20150707,000000,58.63,59.27,57.68,59.19,428500,0
+VSAT.US,D,20150708,000000,58.13,58.62,57.3,57.6,412000,0
+VSAT.US,D,20150709,000000,58.38,58.86,56.55,56.88,326900,0
+VSAT.US,D,20150710,000000,57.43,58.22,56.7,58.2,160200,0
+VSAT.US,D,20150713,000000,58.58,59,58.23,58.89,140800,0
+VSAT.US,D,20150714,000000,58.79,60.36,58.79,60.16,234940,0
+VSAT.US,D,20150715,000000,60.24,60.24,59.59,60.07,149075,0
+VSAT.US,D,20150716,000000,60.5,61.08,60.08,60.28,113500,0
+VSAT.US,D,20150717,000000,60.5,60.5,59.83,60.05,140700,0
+VSAT.US,D,20150720,000000,60.08,60.1,59.15,59.61,223900,0
+VSAT.US,D,20150721,000000,59.67,60.22,59.33,60,369400,0
+VSAT.US,D,20150722,000000,59.93,60.05,58.93,59.58,288200,0
+VSAT.US,D,20150723,000000,59.67,60.49,59.67,60.33,306300,0
+VSAT.US,D,20150724,000000,60.19,60.31,59.12,59.51,212900,0
+VSAT.US,D,20150727,000000,59.08,60.05,59.08,59.95,218700,0
+VSAT.US,D,20150728,000000,60.26,60.58,59.39,60.56,279900,0
+VSAT.US,D,20150729,000000,60.98,61.27,60.48,61.19,191600,0
+VSAT.US,D,20150730,000000,60.91,61.81,60.89,61.78,218400,0
+VSAT.US,D,20150731,000000,61.72,62.17,61.56,62,168300,0
+VSAT.US,D,20150803,000000,61.84,62.23,61.32,62.2,267090,0
+VSAT.US,D,20150804,000000,62.33,62.73,61.54,61.71,211700,0
+VSAT.US,D,20150805,000000,62.13,62.61,61.91,62.41,219800,0
+VSAT.US,D,20150806,000000,62.21,62.21,60.93,61.265,254324,0
+VSAT.US,D,20150807,000000,56.2,61.59,56.07,59.99,370500,0
+VSAT.US,D,20150810,000000,60.3,61.66,57.23,61.45,159400,0
+VSAT.US,D,20150811,000000,60.78,61.03,59.72,59.77,257380,0
+VSAT.US,D,20150812,000000,59.4,60.24,59.02,60.04,158800,0
+VSAT.US,D,20150813,000000,59.9,60.36,59.38,59.47,222400,0
+VSAT.US,D,20150814,000000,59.23,61.23,59.23,61.09,215800,0
+VSAT.US,D,20150817,000000,61.04,62.84,60.49,62.74,189400,0
+VSAT.US,D,20150818,000000,62.82,62.97,62.44,62.94,217200,0
+VSAT.US,D,20150819,000000,62.32,63.32,62.32,62.72,175200,0
+VSAT.US,D,20150820,000000,62.09,62.9,61.05,61.09,220900,0
+VSAT.US,D,20150821,000000,59.88,62.37,59.82,60.25,238400,0
+VSAT.US,D,20150824,000000,58.26,60.22,57.76,58.4,383116,0
+VSAT.US,D,20150825,000000,60.06,60.06,57.83,57.86,213000,0
+VSAT.US,D,20150826,000000,59.06,59.4,57.69,59.23,166100,0
+VSAT.US,D,20150827,000000,59.76,60.2,58.69,59.33,210700,0
+VSAT.US,D,20150828,000000,59.06,59.82,58.73,59.56,144700,0
+VSAT.US,D,20150831,000000,59.27,59.27,58.37,58.77,184500,0
+VSAT.US,D,20150901,000000,57.47,59.03,56.97,58.51,283700,0
+VSAT.US,D,20150902,000000,59.27,60.81,58.61,60.81,230500,0
+VSAT.US,D,20150903,000000,60.8,61.71,60.69,61.36,246400,0
+VSAT.US,D,20150904,000000,60.67,61.79,60.67,61.36,170500,0
+VSAT.US,D,20150908,000000,62.12,63.5,61.5,63.25,333300,0
+VSAT.US,D,20150909,000000,63.75,64.89,63.75,64.35,397500,0
+VSAT.US,D,20150910,000000,64.29,64.62,63.45,63.69,203312,0
+VSAT.US,D,20150911,000000,63.14,63.6,62,63.25,185400,0
+VSAT.US,D,20150914,000000,63.2,63.22,62.41,62.56,121700,0
+VSAT.US,D,20150915,000000,62.94,63.08,62.02,62.66,180500,0
+VSAT.US,D,20150916,000000,62.9,63.56,62.63,63.37,117700,0
+VSAT.US,D,20150917,000000,63.39,64.45,62.8,63.62,143595,0
+VSAT.US,D,20150918,000000,62.48,63.47,61.97,62.41,236200,0
+VSAT.US,D,20150921,000000,62.89,63.74,62.29,63.31,127700,0
+VSAT.US,D,20150922,000000,62.65,63.56,62.49,63.47,193000,0
+VSAT.US,D,20150923,000000,63.61,64.28,62.26,62.27,259021,0
+VSAT.US,D,20150924,000000,61.83,62.15,61.07,62.02,269975,0
+VSAT.US,D,20150925,000000,62.66,64.97,62.15,64.34,304600,0
+VSAT.US,D,20150928,000000,64.3,65.22,63.9,64.41,344024,0
+VSAT.US,D,20150929,000000,64.25,64.57,63.4,64.11,272100,0
+VSAT.US,D,20150930,000000,64.66,65.17,63.31,64.29,272900,0
+VSAT.US,D,20151001,000000,64,64.02,61.24,63.01,411000,0
+VSAT.US,D,20151002,000000,62.24,64.43,62.24,64.43,221300,0
+VSAT.US,D,20151005,000000,64.79,66.78,64.79,66.65,238927,0
+VSAT.US,D,20151006,000000,66.77,68.79,66.76,68.63,239500,0
+VSAT.US,D,20151007,000000,68.74,70.31,68.64,70.03,416300,0
+VSAT.US,D,20151008,000000,69.98,70.9,69.28,70.78,214200,0
+VSAT.US,D,20151009,000000,70.26,71.38,69.82,70.15,261600,0
+VSAT.US,D,20151012,000000,70.03,71.41,69.78,70.3,246772,0
+VSAT.US,D,20151013,000000,68.65,68.85,66.15,66.74,370000,0
+VSAT.US,D,20151014,000000,66.92,68.04,66.26,66.44,309100,0
+VSAT.US,D,20151015,000000,66.43,67.36,65.05,67.3,224500,0
+VSAT.US,D,20151016,000000,67.11,67.11,66.26,66.47,163200,0
+VSAT.US,D,20151019,000000,66.11,66.84,65.9,66.57,164749,0
+VSAT.US,D,20151020,000000,66.37,68.64,65.222,66.13,144580,0
+VSAT.US,D,20151021,000000,66.45,66.45,64.79,64.84,194000,0
+VSAT.US,D,20151022,000000,65.32,69.15,65,66.53,185600,0
+VSAT.US,D,20151023,000000,67.19,67.7,66.46,67.27,184900,0
+VSAT.US,D,20151026,000000,67.36,67.66,66.68,67,116600,0
+VSAT.US,D,20151027,000000,66.88,67.85,64.94,65.62,180800,0
+VSAT.US,D,20151028,000000,65.95,67.86,65.73,67.72,240200,0
+VSAT.US,D,20151029,000000,67.52,67.77,66.18,66.3,151100,0
+VSAT.US,D,20151030,000000,66.35,66.7,65.12,65.96,259300,0
+VSAT.US,D,20151102,000000,66.11,66.78,65.58,66.33,311663,0
+VSAT.US,D,20151103,000000,66.27,66.54,65.34,65.72,214600,0
+VSAT.US,D,20151104,000000,65.91,66.66,64.495,65.33,206889,0
+VSAT.US,D,20151105,000000,65.39,66.26,64.51,66.14,220300,0
+VSAT.US,D,20151106,000000,66.11,66.64,65.22,66.3,238300,0
+VSAT.US,D,20151109,000000,66.76,66.76,64.77,66,229431,0
+VSAT.US,D,20151110,000000,64.02,64.03,58.62,63.08,815400,0
+VSAT.US,D,20151111,000000,62.95,63.42,61.43,62.45,213800,0
+VSAT.US,D,20151112,000000,61.85,62,60.08,60.21,264900,0
+VSAT.US,D,20151113,000000,59.78,60,58.91,59.76,207000,0
+VSAT.US,D,20151116,000000,59.8,62.11,59.8,62.03,222200,0
+VSAT.US,D,20151117,000000,61.8,62.33,61.2,61.26,183800,0
+VSAT.US,D,20151118,000000,61.34,61.7,60.53,61.17,283900,0
+VSAT.US,D,20151119,000000,60.96,61.17,60.43,60.75,103600,0
+VSAT.US,D,20151120,000000,61.15,61.96,61.15,61.81,142800,0
+VSAT.US,D,20151123,000000,61.5,61.82,60.4,60.82,168900,0
+VSAT.US,D,20151124,000000,60.44,61.02,59.97,61.02,104000,0
+VSAT.US,D,20151125,000000,60.78,61.84,60.38,61.48,169400,0
+VSAT.US,D,20151127,000000,61.35,61.97,60.14,61.9,90500,0
+VSAT.US,D,20151130,000000,61.9,62.48,61.23,61.98,219200,0
+VSAT.US,D,20151201,000000,62,62.05,61.185,62,161651,0
+VSAT.US,D,20151202,000000,62.11,62.46,61.47,61.54,177463,0
+VSAT.US,D,20151203,000000,61.82,62.96,61.3,61.47,288459,0
+VSAT.US,D,20151204,000000,61.67,62.88,61.65,62.61,116600,0
+VSAT.US,D,20151207,000000,62.73,62.96,61.43,61.88,173900,0
+VSAT.US,D,20151208,000000,61.42,61.95,60.76,61.27,179360,0
+VSAT.US,D,20151209,000000,61.2,61.86,60.3,60.75,173400,0
+VSAT.US,D,20151210,000000,60.67,61.85,60.67,60.98,171000,0
+VSAT.US,D,20151211,000000,60.07,61.06,59.55,59.93,230200,0
+VSAT.US,D,20151214,000000,59.87,60.28,58.58,58.89,226360,0
+VSAT.US,D,20151215,000000,59.33,60.12,59.02,59.64,182400,0
+VSAT.US,D,20151216,000000,59.94,61.01,59.87,60.81,152300,0
+VSAT.US,D,20151217,000000,60.85,60.96,59.54,59.73,126800,0
+VSAT.US,D,20151218,000000,59.7,59.87,58.33,58.37,653300,0
+VSAT.US,D,20151221,000000,58.65,59.59,58.18,59.56,162800,0
+VSAT.US,D,20151222,000000,59.76,60.1,58.9,60.08,102411,0
+VSAT.US,D,20151223,000000,59.75,61.4,59.68,61.05,128000,0
+VSAT.US,D,20151224,000000,61.03,61.88,60.705,61.33,45192,0
+VSAT.US,D,20151228,000000,61.17,61.85,60.83,61.6,108957,0
+VSAT.US,D,20151229,000000,61.91,62.61,61.6,62.12,139034,0
+VSAT.US,D,20151230,000000,62.12,62.43,61.26,61.42,118725,0
+VSAT.US,D,20151231,000000,61.2,62.24,60.92,61.01,146714,0
+VSAT.US,D,20160104,000000,59.94,60.3,58.4,59.26,226728,0
+VSAT.US,D,20160105,000000,59.3,60.23,59.11,59.83,139867,0
+VSAT.US,D,20160106,000000,58.83,59.6,58.415,58.98,135295,0
+VSAT.US,D,20160107,000000,58.06,58.98,56.68,56.93,238963,0
+VSAT.US,D,20160108,000000,57.14,58,56.54,57.15,237994,0
+VSAT.US,D,20160111,000000,57.45,60.39,57.28,60.2,298086,0
+VSAT.US,D,20160112,000000,60.75,62.58,60.1,62.34,283554,0
+VSAT.US,D,20160113,000000,62.3,63.36,61.68,61.96,360086,0
+VSAT.US,D,20160114,000000,62,62.33,61.05,61.11,176604,0
+VSAT.US,D,20160115,000000,59.42,60.705,58.63,59.29,247042,0
+VSAT.US,D,20160119,000000,60.08,60.08,57.41,58.27,243900,0
+VSAT.US,D,20160120,000000,57.54,59.06,56.34,58.77,208047,0
+VSAT.US,D,20160121,000000,58.89,59.68,58,58.43,94791,0
+VSAT.US,D,20160122,000000,59.39,60.26,59,59.94,108123,0
+VSAT.US,D,20160125,000000,59.56,59.9,58.585,58.87,122962,0
+VSAT.US,D,20160126,000000,59.19,61.05,58.86,60.98,228891,0
+VSAT.US,D,20160127,000000,60.85,61.1,58.97,59.26,138751,0
+VSAT.US,D,20160128,000000,59.72,59.72,58.63,59.03,137281,0
+VSAT.US,D,20160129,000000,58.96,62.5,58.96,62.5,183365,0
+VSAT.US,D,20160201,000000,61.94,61.94,60.42,61.32,200117,0
+VSAT.US,D,20160202,000000,60.73,61.03,59,59.24,121121,0
+VSAT.US,D,20160203,000000,59.89,59.89,57.96,59.41,194346,0
+VSAT.US,D,20160204,000000,59.38,59.785,58.77,59.51,189021,0
+VSAT.US,D,20160205,000000,59.44,59.44,57.56,57.7,204802,0
+VSAT.US,D,20160208,000000,57.67,57.69,56.495,56.7,342641,0
+VSAT.US,D,20160209,000000,56.39,58.22,56.29,56.9,236549,0
+VSAT.US,D,20160210,000000,56.17,60.28,56.02,58,443120,0
+VSAT.US,D,20160211,000000,56.91,61.22,56.48,60.92,384689,0
+VSAT.US,D,20160212,000000,61.02,63,61.02,62.45,316714,0
+VSAT.US,D,20160216,000000,65,70.88,64.88,69.81,945453,0
+VSAT.US,D,20160217,000000,69.59,70.245,67.82,69.2,494303,0
+VSAT.US,D,20160218,000000,69.11,71,68.88,70.23,348109,0
+VSAT.US,D,20160219,000000,69.99,72.3,69.695,71.83,296761,0
+VSAT.US,D,20160222,000000,72.27,72.71,66.49,70.46,652035,0
+VSAT.US,D,20160223,000000,70.52,71.99,70.1,71.29,220347,0
+VSAT.US,D,20160224,000000,70.37,71.29,69.96,71.19,235936,0
+VSAT.US,D,20160225,000000,71.1,72.25,70.68,72.19,250708,0
+VSAT.US,D,20160226,000000,72.54,74.4,71.4,71.66,275560,0
+VSAT.US,D,20160229,000000,71.85,73.16,71.66,73.01,179545,0
+VSAT.US,D,20160301,000000,73.26,73.57,72.54,73.57,237621,0
+VSAT.US,D,20160302,000000,73.28,73.87,73.02,73.84,114857,0
+VSAT.US,D,20160303,000000,73.75,74.06,73,73.95,131630,0
+VSAT.US,D,20160304,000000,73.91,74.555,73.31,74.33,117297,0
+VSAT.US,D,20160307,000000,73.71,74.69,73.71,74.29,149039,0
+VSAT.US,D,20160308,000000,73.82,74.165,72.93,73.02,177847,0
+VSAT.US,D,20160309,000000,73.24,74.35,73.12,73.93,130051,0
+VSAT.US,D,20160310,000000,74.39,74.63,72.35,72.53,198329,0
+VSAT.US,D,20160311,000000,73.35,73.79,72.03,73.22,179863,0
+VSAT.US,D,20160314,000000,73.25,76.25,72.876,74.93,281357,0
+VSAT.US,D,20160315,000000,74.72,74.985,72.65,72.9,210929,0
+VSAT.US,D,20160316,000000,72.7,73.23,72.13,73.06,190731,0
+VSAT.US,D,20160317,000000,73.15,74.95,72.69,74.7,151717,0
+VSAT.US,D,20160318,000000,75.12,76.58,75.12,75.84,334740,0
+VSAT.US,D,20160321,000000,75.31,75.98,75.1,75.12,132140,0
+VSAT.US,D,20160322,000000,75.05,75.245,73.435,74.53,98842,0
+VSAT.US,D,20160323,000000,74.24,74.74,71.95,72,250660,0
+VSAT.US,D,20160324,000000,71.91,73.125,71.46,72.16,165544,0
+VSAT.US,D,20160328,000000,72.34,72.91,72.02,72.35,57307,0
+VSAT.US,D,20160329,000000,72.42,73.86,72.23,73.75,264140,0
+VSAT.US,D,20160330,000000,73.75,74.71,72.7,72.73,182517,0
+VSAT.US,D,20160331,000000,73,74.255,72.85,73.48,115062,0
+VSAT.US,D,20160401,000000,72.76,73.19,71.45,72.96,247879,0
+VSAT.US,D,20160404,000000,73.1,73.66,72.465,73.19,191304,0
+VSAT.US,D,20160405,000000,72.83,73.55,71.77,72.03,162970,0
+VSAT.US,D,20160406,000000,72.1,73.7325,72.1,73.66,95291,0
+VSAT.US,D,20160407,000000,73.18,73.66,71.46,72.36,236579,0
+VSAT.US,D,20160408,000000,73.04,73.86,72.24,72.67,109434,0
+VSAT.US,D,20160411,000000,73.04,73.79,71.81,71.96,103129,0
+VSAT.US,D,20160412,000000,71.91,73.38,71.285,73.15,119343,0
+VSAT.US,D,20160413,000000,73.32,74.29,72.51,73.87,176275,0
+VSAT.US,D,20160414,000000,73.99,74.1,72.63,72.85,123778,0
+VSAT.US,D,20160415,000000,72.66,73.83,71.88,73.2,142556,0
+VSAT.US,D,20160418,000000,73.13,73.63,72.34,72.71,118948,0
+VSAT.US,D,20160419,000000,72.99,73.285,72.29,73.05,80257,0
+VSAT.US,D,20160420,000000,73.01,74.29,72.67,74.06,202477,0
+VSAT.US,D,20160421,000000,74.23,74.91,74.21,74.81,211434,0
+VSAT.US,D,20160422,000000,74.87,76.22,74.78,76.08,201161,0
+VSAT.US,D,20160425,000000,75.75,75.942,75.3,75.57,123863,0
+VSAT.US,D,20160426,000000,76,76.84,75.298,76.55,141473,0
+VSAT.US,D,20160427,000000,76.91,77.9,76.91,77.57,314519,0
+VSAT.US,D,20160428,000000,77.37,79.15,77.21,78.03,299585,0
+VSAT.US,D,20160429,000000,78,78.73,75.87,76.7,420154,0
+VSAT.US,D,20160502,000000,76.73,76.995,74.75,75.08,2874662,0
+VSAT.US,D,20160503,000000,74.79,76.2,74.47,76.04,480434,0
+VSAT.US,D,20160504,000000,75.61,76.31,74.92,75.28,308515,0
+VSAT.US,D,20160505,000000,75.39,75.64,75.13,75.31,186305,0
+VSAT.US,D,20160506,000000,74.97,75.71,73.77,75.66,160512,0
+VSAT.US,D,20160509,000000,75.64,76.1,75.35,75.44,180360,0
+VSAT.US,D,20160510,000000,75.75,76.27,75.46,76.16,224896,0
+VSAT.US,D,20160511,000000,76.25,76.25,75.43,75.53,118993,0
+VSAT.US,D,20160512,000000,75.83,76.45,74.605,75.74,264442,0
+VSAT.US,D,20160513,000000,75.42,75.78,74.875,75.39,242621,0
+VSAT.US,D,20160516,000000,75.44,76,74.88,75,365487,0
+VSAT.US,D,20160517,000000,74.85,74.9,73.45,73.8,366464,0
+VSAT.US,D,20160518,000000,73.7,74.28,73.12,73.44,268301,0
+VSAT.US,D,20160519,000000,73.25,73.88,72,72.7,224028,0
+VSAT.US,D,20160520,000000,73.16,74.25,73.16,74,167943,0
+VSAT.US,D,20160523,000000,72.52,73.29,71.4,71.46,331416,0
+VSAT.US,D,20160524,000000,72.1,73.205,71.89,72.68,270919,0
+VSAT.US,D,20160525,000000,70,70.95,66.9,69.41,953161,0
+VSAT.US,D,20160526,000000,69.42,70.4299,68.71,69.61,567557,0
+VSAT.US,D,20160527,000000,69.58,70.37,69.4972,70.08,232570,0
+VSAT.US,D,20160531,000000,70.09,70.25,68.73,69.03,384436,0
+VSAT.US,D,20160601,000000,68.6,69.19,68.475,69,190460,0
+VSAT.US,D,20160602,000000,69.04,70.06,68.75,69.91,168962,0
+VSAT.US,D,20160603,000000,73.09,73.125,70.67,73.08,516930,0
+VSAT.US,D,20160606,000000,73.7,74.34,73.08,74.01,443992,0
+VSAT.US,D,20160607,000000,73.96,74.24,73.35,74.01,187092,0
+VSAT.US,D,20160608,000000,74.11,74.48,73.59,74.27,235498,0
+VSAT.US,D,20160609,000000,74.2,74.625,73.43,74.09,180400,0
+VSAT.US,D,20160610,000000,73.39,74.11,72.1142,72.47,187949,0
+VSAT.US,D,20160613,000000,72.06,72.64,70.69,70.8,173524,0
+VSAT.US,D,20160614,000000,70.81,71.22,70.26,70.7,173829,0
+VSAT.US,D,20160615,000000,71.04,71.19,70.17,70.19,246381,0
+VSAT.US,D,20160616,000000,69.65,71.03,68.89,70.74,225713,0
+VSAT.US,D,20160617,000000,70.66,70.91,69.47,69.68,378552,0
+VSAT.US,D,20160620,000000,70.55,71.76,70,70.21,175763,0
+VSAT.US,D,20160621,000000,69.98,70.605,69.81,70.04,208243,0
+VSAT.US,D,20160622,000000,70.37,70.37,69.42,69.47,132440,0
+VSAT.US,D,20160623,000000,70.23,71.33,70.02,71.31,160667,0
+VSAT.US,D,20160624,000000,68.78,69.69,67.32,67.53,463069,0
+VSAT.US,D,20160627,000000,67.35,67.35,65.8,66.47,351826,0
+VSAT.US,D,20160628,000000,66.6,67.62,66.6,67.46,271370,0
+VSAT.US,D,20160629,000000,68.47,69.42,67.85,69.39,162423,0
+VSAT.US,D,20160630,000000,69.37,71.43,69.05,71.4,279712,0
+VSAT.US,D,20160701,000000,71.35,72.24,70.33,70.86,121508,0
+VSAT.US,D,20160705,000000,70.25,70.47,69.26,69.57,106454,0
+VSAT.US,D,20160706,000000,69.21,70.44,68.84,70.4,142995,0
+VSAT.US,D,20160707,000000,70.51,71.15,70.38,71.02,108616,0
+VSAT.US,D,20160708,000000,71.49,73.9,71.49,73.64,211514,0
+VSAT.US,D,20160711,000000,73.84,74.53,73.78,74.09,124791,0
+VSAT.US,D,20160712,000000,74.39,74.98,74.01,74.52,219622,0
+VSAT.US,D,20160713,000000,74.92,75.23,74.1,74.26,116254,0
+VSAT.US,D,20160714,000000,74.62,74.7,73.7,73.94,105621,0
+VSAT.US,D,20160715,000000,74.49,74.49,73.62,74.3,180863,0
+VSAT.US,D,20160718,000000,74.13,74.9,74.11,74.42,101876,0
+VSAT.US,D,20160719,000000,74.4,74.4,73.23,73.49,161808,0
+VSAT.US,D,20160720,000000,73.5,73.95,73.05,73.72,274769,0
+VSAT.US,D,20160721,000000,73.67,74,72.93,73.25,108331,0
+VSAT.US,D,20160722,000000,73.2,74.02,72.82,73.7,354600,0
+VSAT.US,D,20160725,000000,73.8,74.09,73.45,74,145112,0
+VSAT.US,D,20160726,000000,74.08,74.53,73.75,74.24,153271,0
+VSAT.US,D,20160727,000000,74.49,74.49,73.56,73.95,166663,0
+VSAT.US,D,20160728,000000,73.72,74,73.07,73.41,121464,0
+VSAT.US,D,20160729,000000,73.42,74.01,72.93,73.83,149312,0
+VSAT.US,D,20160801,000000,73.64,74.26,73.1,73.84,173430,0
+VSAT.US,D,20160802,000000,73.9,73.96,72.35,72.67,172049,0
+VSAT.US,D,20160803,000000,72.81,72.93,72,72.71,170827,0
+VSAT.US,D,20160804,000000,72.88,73.53,72.69,73.23,174161,0
+VSAT.US,D,20160805,000000,73.55,74.07,72.71,73.49,307123,0
+VSAT.US,D,20160808,000000,73.49,75.02,72.68,75.02,139458,0
+VSAT.US,D,20160809,000000,75.07,75.24,74.29,74.98,214969,0
+VSAT.US,D,20160810,000000,74.8,76.7653,73.521,74.75,376485,0
+VSAT.US,D,20160811,000000,74.75,74.92,74.3,74.47,149629,0
+VSAT.US,D,20160812,000000,74.26,74.68,73.76,74.31,128900,0
+VSAT.US,D,20160815,000000,74.26,75.58,74.135,75.45,271028,0
+VSAT.US,D,20160816,000000,75.4,75.89,75.07,75.49,189028,0
+VSAT.US,D,20160817,000000,75.61,75.8,74.56,74.72,88447,0
+VSAT.US,D,20160818,000000,74.69,75.37,74.34,75.03,79193,0
+VSAT.US,D,20160819,000000,74.99,75.45,74.65,75.18,112656,0
+VSAT.US,D,20160822,000000,74.84,75,73.84,74.94,99794,0
+VSAT.US,D,20160823,000000,75,75.9,74.69,75.5,107663,0
+VSAT.US,D,20160824,000000,75.31,75.6,74.7601,74.87,127875,0
+VSAT.US,D,20160825,000000,74.74,75.25,74.53,74.97,83251,0
+VSAT.US,D,20160826,000000,74.93,75.29,74.24,74.49,103182,0
+VSAT.US,D,20160829,000000,74.49,75.2,74.33,74.94,101015,0
+VSAT.US,D,20160830,000000,74.86,75.66,74.73,74.94,134223,0
+VSAT.US,D,20160831,000000,74.89,75.46,74.375,75.04,188524,0
+VSAT.US,D,20160901,000000,75.12,75.84,74.96,75.58,263559,0
+VSAT.US,D,20160902,000000,75.9,76.03,74.82,75.82,169833,0
+VSAT.US,D,20160906,000000,75.91,76.18,74.85,75.23,194694,0
+VSAT.US,D,20160907,000000,75.1,75.66,74.98,75.2,153768,0
+VSAT.US,D,20160908,000000,75.25,75.51,75.02,75.1,124962,0
+VSAT.US,D,20160909,000000,74.63,74.97,72.1,72.1,246292,0
+VSAT.US,D,20160912,000000,71.93,73.27,71.01,73.23,148614,0
+VSAT.US,D,20160913,000000,72.52,73,71.71,72.24,116409,0
+VSAT.US,D,20160914,000000,72.5,72.96,71.93,72.1,152729,0
+VSAT.US,D,20160915,000000,72.21,73.97,72,73.58,227225,0
+VSAT.US,D,20160916,000000,73.63,73.79,72.01,72.13,272152,0
+VSAT.US,D,20160919,000000,72.32,73.98,72.07,73.89,176324,0
+VSAT.US,D,20160920,000000,74.14,74.99,72.72,72.92,110091,0
+VSAT.US,D,20160921,000000,73.07,73.95,72.73,73.9,82307,0
+VSAT.US,D,20160922,000000,74.17,75.58,74.17,75.31,241422,0
+VSAT.US,D,20160923,000000,75.19,75.345,74.71,75.02,75033,0
+VSAT.US,D,20160926,000000,74.63,75.16,74.35,74.56,111412,0
+VSAT.US,D,20160927,000000,74.4,75.45,74.4,75.41,80856,0
+VSAT.US,D,20160928,000000,75.74,75.97,75.12,75.79,141509,0
+VSAT.US,D,20160929,000000,75.59,75.75,73.75,74.1,119518,0
+VSAT.US,D,20160930,000000,74.64,75.07,73.82,74.65,185286,0
+VSAT.US,D,20161003,000000,74.4,74.53,73.15,73.8,204621,0
+VSAT.US,D,20161004,000000,73.93,74.91,72.54,72.73,141813,0
+VSAT.US,D,20161005,000000,73.07,73.99,72.75,73.09,178586,0
+VSAT.US,D,20161006,000000,72.97,74.39,72.44,74.2,163579,0
+VSAT.US,D,20161007,000000,74.39,74.41,72.8,73.48,141171,0
+VSAT.US,D,20161010,000000,73.89,74.71,73.48,74.23,72413,0
+VSAT.US,D,20161011,000000,73.8,73.97,72.5,72.86,123004,0
+VSAT.US,D,20161012,000000,72.86,73.11,72.05,72.63,157177,0
+VSAT.US,D,20161013,000000,71.93,72.265,70.76,71.86,210775,0
+VSAT.US,D,20161014,000000,72.41,73.29,72.0501,72.26,94294,0
+VSAT.US,D,20161017,000000,72.15,73.11,72.15,72.59,114170,0
+VSAT.US,D,20161018,000000,73.27,73.3,72.51,73.05,93335,0
+VSAT.US,D,20161019,000000,73.24,73.77,72.46,73.53,79637,0
+VSAT.US,D,20161020,000000,73.27,73.51,72.61,72.98,72829,0
+VSAT.US,D,20161021,000000,72.4,72.64,71.97,72.35,60251,0
+VSAT.US,D,20161024,000000,72.96,73.69,72.73,72.78,79632,0
+VSAT.US,D,20161025,000000,72.67,72.67,71.69,71.89,106260,0
+VSAT.US,D,20161026,000000,71.69,72.6868,71.39,71.49,129851,0
+VSAT.US,D,20161027,000000,71.78,72.48,70.55,70.75,93576,0
+VSAT.US,D,20161028,000000,70.83,71.58,70.34,70.46,104799,0
+VSAT.US,D,20161031,000000,70.58,71.17,70.25,70.66,160355,0
+VSAT.US,D,20161101,000000,70.92,70.92,69.26,69.28,244134,0
+VSAT.US,D,20161102,000000,69.3,70.18,68.535,68.61,200845,0
+VSAT.US,D,20161103,000000,68.78,69.09,68.45,68.64,165208,0
+VSAT.US,D,20161104,000000,68.92,69.42,68.52,68.94,199214,0
+VSAT.US,D,20161107,000000,70.45,70.75,69.61,70.05,234574,0
+VSAT.US,D,20161108,000000,70.05,71.05,69.5,70.49,217699,0
+VSAT.US,D,20161109,000000,72.5,78.45,72.49,78.45,939460,0
+VSAT.US,D,20161110,000000,78.7,79.95,77.77,79.67,770341,0
+VSAT.US,D,20161111,000000,79.54,82.19,79.14,81.15,735230,0
+VSAT.US,D,20161114,000000,80.83,81.48,80.24,80.59,502202,0
+VSAT.US,D,20161115,000000,80.75,81.705,80.3,80.79,279242,0
+VSAT.US,D,20161116,000000,75.1,76.87,72.9,73.55,1353098,0
+VSAT.US,D,20161117,000000,71.53,71.68,67.81,69.74,1773130,0
+VSAT.US,D,20161118,000000,73.9,73.9,71.71,72.97,4404004,0
+VSAT.US,D,20161121,000000,73.13,73.43,71.55,72.52,759683,0
+VSAT.US,D,20161122,000000,72.93,73.1,70.65,72.29,729346,0
+VSAT.US,D,20161123,000000,72,74.12,71.39,73.91,563238,0
+VSAT.US,D,20161125,000000,74.15,74.95,73.84,74.81,348232,0
+VSAT.US,D,20161128,000000,74.52,74.67,72.2,72.85,523847,0
+VSAT.US,D,20161129,000000,72.78,73.4352,72.33,72.41,385421,0
+VSAT.US,D,20161130,000000,72.68,72.79,71.11,71.29,331068,0
+VSAT.US,D,20161201,000000,71.66,71.66,69.85,70.51,420229,0
+VSAT.US,D,20161202,000000,70.53,70.85,69.89,70.7,413801,0
+VSAT.US,D,20161205,000000,71.33,71.76,70.67,71.14,371728,0
+VSAT.US,D,20161206,000000,71.11,71.3,70.4,70.96,370902,0
+VSAT.US,D,20161207,000000,70.9,71.31,70.57,70.91,478130,0
+VSAT.US,D,20161208,000000,71.11,71.64,69.98,70.69,520747,0
+VSAT.US,D,20161209,000000,70.81,70.81,68.83,69.08,565519,0
+VSAT.US,D,20161212,000000,68.64,69.03,67.6,69.02,393124,0
+VSAT.US,D,20161213,000000,69.28,69.83,68.54,69.74,489123,0
+VSAT.US,D,20161214,000000,69.92,70.48,69.1,69.24,242459,0
+VSAT.US,D,20161215,000000,69.35,70.36,68.62,69.37,332169,0
+VSAT.US,D,20161216,000000,69.46,69.7,68.42,68.48,993345,0
+VSAT.US,D,20161219,000000,68.77,69.215,68.25,68.6,483152,0
+VSAT.US,D,20161220,000000,68.9,69.25,68.15,68.67,358164,0
+VSAT.US,D,20161221,000000,68.41,68.7,68.12,68.23,174175,0
+VSAT.US,D,20161222,000000,68.17,68.66,67.47,67.78,191417,0
+VSAT.US,D,20161223,000000,67.5,68.009,67.18,67.7,153499,0
+VSAT.US,D,20161227,000000,67.92,68.89,67.59,67.92,204911,0
+VSAT.US,D,20161228,000000,67.82,67.85,66.61,66.82,155340,0
+VSAT.US,D,20161229,000000,66.86,67.21,66.52,67.17,166260,0
+VSAT.US,D,20161230,000000,67.2,67.22,65.89,66.22,501484,0
+VSAT.US,D,20170103,000000,66.34,67.33,64.14,65.17,497140,0
+VSAT.US,D,20170104,000000,65.54,66.1,65.31,65.84,312393,0
+VSAT.US,D,20170105,000000,65.48,66.21,64.72,65.99,295482,0
+VSAT.US,D,20170106,000000,66.24,66.24,65,65.07,223489,0
+VSAT.US,D,20170109,000000,64.95,65.56,64.76,64.87,199610,0
+VSAT.US,D,20170110,000000,64.7,65.13,64.01,65.05,280340,0
+VSAT.US,D,20170111,000000,65.05,66.14,64.75,66.11,260683,0
+VSAT.US,D,20170112,000000,66.04,66.04,64.34,65.44,252352,0
+VSAT.US,D,20170113,000000,65.68,66.58,64.79,65.31,208481,0
+VSAT.US,D,20170117,000000,65.16,65.71,64.91,65.05,192793,0
+VSAT.US,D,20170118,000000,65.42,65.88,64.74,65.05,219722,0
+VSAT.US,D,20170119,000000,65.3,65.68,64.36,64.69,219223,0
+VSAT.US,D,20170120,000000,64.71,65.5,64.71,64.9,167871,0
+VSAT.US,D,20170123,000000,64.8,65.89,64.25,65.04,176937,0
+VSAT.US,D,20170124,000000,65.12,66.25,65.03,66.07,215564,0
+VSAT.US,D,20170125,000000,65.62,65.62,64.03,64.26,428264,0
+VSAT.US,D,20170126,000000,64.31,64.61,63.77,64,252394,0
+VSAT.US,D,20170127,000000,64.18,64.18,63.68,64,244588,0
+VSAT.US,D,20170130,000000,63.75,63.75,63,63.38,450687,0
+VSAT.US,D,20170131,000000,65.57,65.66,64.31,64.91,625840,0
+VSAT.US,D,20170201,000000,65.44,65.5,64.09,64.56,376271,0
+VSAT.US,D,20170202,000000,64.63,64.87,63.94,64.06,310794,0
+VSAT.US,D,20170203,000000,64.47,64.71,63.95,64.3,359460,0
+VSAT.US,D,20170206,000000,63.93,65.39,63.93,64.74,377680,0
+VSAT.US,D,20170207,000000,66.92,66.93,65.02,65.24,460052,0
+VSAT.US,D,20170208,000000,64.98,65.65,64.74,64.74,571637,0
+VSAT.US,D,20170209,000000,65.1,66.93,64.67,66.72,757144,0
+VSAT.US,D,20170210,000000,63.36,65.8,63.36,64.92,923888,0
+VSAT.US,D,20170213,000000,64.92,67.16,64.66,67.11,556977,0
+VSAT.US,D,20170214,000000,66.91,67.47,66.61,67.09,464008,0
+VSAT.US,D,20170215,000000,66.79,67.58,66.75,67.45,330147,0
+VSAT.US,D,20170216,000000,67.57,67.87,66.82,67.15,349461,0
+VSAT.US,D,20170217,000000,67.45,67.51,66.835,67.21,340709,0
+VSAT.US,D,20170221,000000,66.98,68.1,66.98,68.06,360143,0
+VSAT.US,D,20170222,000000,67.91,68.55,67.75,68.22,338372,0
+VSAT.US,D,20170223,000000,68.01,68.61,67.79,68.25,451083,0
+VSAT.US,D,20170224,000000,67.67,68.93,66.5508,68.9,256252,0
+VSAT.US,D,20170227,000000,68.84,69.66,68.51,69.63,463989,0
+VSAT.US,D,20170228,000000,69.48,69.56,68.7,68.845,471105,0
+VSAT.US,D,20170301,000000,69.55,69.72,68.69,69.02,643426,0
+VSAT.US,D,20170302,000000,68.96,69.08,68.4936,68.7,518551,0
+VSAT.US,D,20170303,000000,68.7,69.06,68.26,68.79,367792,0
+VSAT.US,D,20170306,000000,68.39,69.02,68.25,68.66,260516,0
+VSAT.US,D,20170307,000000,68.53,69.11,65.94,66.08,901627,0
+VSAT.US,D,20170308,000000,66.29,67.31,64.8,64.9,571641,0
+VSAT.US,D,20170309,000000,65.09,66.36,65.07,65.74,303968,0
+VSAT.US,D,20170310,000000,66.27,66.44,65.32,65.59,272389,0
+VSAT.US,D,20170313,000000,65.84,65.84,65.18,65.3,421733,0
+VSAT.US,D,20170314,000000,65.04,65.52,64.77,64.79,425036,0
+VSAT.US,D,20170315,000000,65.14,65.27,64.74,65.13,1308234,0
+VSAT.US,D,20170316,000000,65.12,65.57,65,65.24,1186764,0
+VSAT.US,D,20170317,000000,65.18,65.42,64.98,65.04,824876,0
+VSAT.US,D,20170320,000000,64.65,65.07,64.58,64.7,391206,0
+VSAT.US,D,20170321,000000,64.87,65.07,64.39,64.42,718243,0
+VSAT.US,D,20170322,000000,64.28,64.35,63.59,64.03,305355,0
+VSAT.US,D,20170323,000000,64.01,64.65,63.835,64.09,310411,0
+VSAT.US,D,20170324,000000,64.16,64.48,63.33,63.64,235919,0
+VSAT.US,D,20170327,000000,63,63.39,62.69,63.22,199557,0
+VSAT.US,D,20170328,000000,62.93,63.41,62.25,62.77,279768,0
+VSAT.US,D,20170329,000000,62.73,62.96,62.43,62.94,193654,0
+VSAT.US,D,20170330,000000,62.97,63.2489,62.8,63.08,276366,0
+VSAT.US,D,20170331,000000,63,63.93,62.99,63.82,491376,0
+VSAT.US,D,20170403,000000,64.04,64.1675,62.99,63.21,352985,0
+VSAT.US,D,20170404,000000,62.97,63.575,62.72,63.17,241844,0
+VSAT.US,D,20170405,000000,63.31,63.56,62.3,62.33,241810,0
+VSAT.US,D,20170406,000000,62.3,63.56,62.3,63.27,338417,0
+VSAT.US,D,20170407,000000,63.01,63.63,63.01,63.28,194653,0
+VSAT.US,D,20170410,000000,63.28,63.75,62.95,63.39,168986,0
+VSAT.US,D,20170411,000000,63.08,63.49,62.89,63.38,217465,0
+VSAT.US,D,20170412,000000,63.3,63.51,62.47,62.53,197799,0
+VSAT.US,D,20170413,000000,62.52,62.905,61.88,61.91,231184,0
+VSAT.US,D,20170417,000000,61.91,62.68,61.85,62.64,189479,0
+VSAT.US,D,20170418,000000,62.27,62.48,61.98,62.39,173425,0
+VSAT.US,D,20170419,000000,62.69,63.27,62.55,62.59,255748,0
+VSAT.US,D,20170420,000000,62.8,63.76,62.58,63.61,240535,0
+VSAT.US,D,20170421,000000,63.6,63.76,63.04,63.12,172414,0
+VSAT.US,D,20170424,000000,63.92,64.39,63.275,64.36,202988,0
+VSAT.US,D,20170425,000000,64.61,65.72,64.61,65.52,277357,0
+VSAT.US,D,20170426,000000,65.36,66.07,65.01,65.25,341859,0
+VSAT.US,D,20170427,000000,65.42,65.9799,65.24,65.26,215348,0
+VSAT.US,D,20170428,000000,65.29,65.29,63.96,64.03,644731,0
+VSAT.US,D,20170501,000000,64,64.67,63.72,64.3,206892,0
+VSAT.US,D,20170502,000000,64.27,64.55,63.81,64.38,222932,0
+VSAT.US,D,20170503,000000,64.04,64.305,63.61,64.05,242785,0
+VSAT.US,D,20170504,000000,64.17,64.8,64.005,64.69,226808,0
+VSAT.US,D,20170505,000000,64.93,65.54,64.54,65.49,223328,0
+VSAT.US,D,20170508,000000,65.31,65.81,65.22,65.55,329227,0
+VSAT.US,D,20170509,000000,65.64,65.64,64.95,65.14,182915,0
+VSAT.US,D,20170510,000000,64.99,65.5,64.82,65.27,275898,0
+VSAT.US,D,20170511,000000,65,65.719,64.61,64.98,142039,0
+VSAT.US,D,20170512,000000,64.84,64.84,64.18,64.25,214272,0
+VSAT.US,D,20170515,000000,64.34,65.69,64.34,65.41,292693,0
+VSAT.US,D,20170516,000000,65.73,65.73,65.09,65.17,215805,0
+VSAT.US,D,20170517,000000,64.51,64.74,63.59,64.32,276148,0
+VSAT.US,D,20170518,000000,64.19,64.19,63.03,63.33,272140,0
+VSAT.US,D,20170519,000000,63.37,64.7,63.37,64.15,294598,0
+VSAT.US,D,20170522,000000,64.25,64.75,63.8,63.85,669232,0
+VSAT.US,D,20170523,000000,64.13,64.83,62.54,62.64,808470,0
+VSAT.US,D,20170524,000000,66.84,66.84,63.35,65.75,1392596,0
+VSAT.US,D,20170525,000000,66,67.05,65.3,66.89,492154,0
+VSAT.US,D,20170526,000000,66.65,67.23,66.03,66.18,579528,0
+VSAT.US,D,20170530,000000,65.8,66.48,65.27,65.7,298540,0
+VSAT.US,D,20170531,000000,65.69,65.72,64.4,65.25,512063,0
+VSAT.US,D,20170601,000000,65.64,67.57,65.465,67.55,451429,0
+VSAT.US,D,20170602,000000,69.08,71.88,68.01,71.3,1639777,0
+VSAT.US,D,20170605,000000,70.91,71.95,70.68,71.44,704616,0
+VSAT.US,D,20170606,000000,71.39,72,71.39,71.72,410232,0
+VSAT.US,D,20170607,000000,71.7,72,71.15,71.86,560549,0
+VSAT.US,D,20170608,000000,71.87,72.59,71.595,72.4,349888,0
+VSAT.US,D,20170609,000000,72.34,72.62,71.46,72.06,651187,0
+VSAT.US,D,20170612,000000,71.89,72.14,71.08,71.63,464740,0
+VSAT.US,D,20170613,000000,69.95,70.63,68.51,69.52,1640675,0
+VSAT.US,D,20170614,000000,69.75,69.87,68.51,68.87,744242,0
+VSAT.US,D,20170615,000000,68.2,68.93,67.11,67.82,818656,0
+VSAT.US,D,20170616,000000,67.11,67.78,67.11,67.61,648726,0
+VSAT.US,D,20170619,000000,67.95,68.28,67.26,67.96,430641,0
+VSAT.US,D,20170620,000000,67.88,68.55,66.76,66.76,555771,0
+VSAT.US,D,20170621,000000,66.83,67.05,65.75,65.87,483116,0
+VSAT.US,D,20170622,000000,65.83,66.1,65.58,66,419745,0
+VSAT.US,D,20170623,000000,65.21,66.86,65.21,66.73,2024641,0
+VSAT.US,D,20170626,000000,66.99,67.23,66.11,66.75,269081,0
+VSAT.US,D,20170627,000000,66.75,67.09,66.5965,66.93,409269,0
+VSAT.US,D,20170628,000000,67.43,67.91,66.94,67.72,303250,0
+VSAT.US,D,20170629,000000,67.71,67.7916,66.31,66.54,428548,0
+VSAT.US,D,20170630,000000,66.78,67.34,65.83,66.19,478751,0
+VSAT.US,D,20170703,000000,66.25,66.25,64.89,64.91,246443,0
+VSAT.US,D,20170705,000000,64.78,65.39,64.42,65.28,513589,0
+VSAT.US,D,20170706,000000,64.91,64.915,63.77,63.88,325642,0
+VSAT.US,D,20170707,000000,63.92,64.195,63.44,64.07,229259,0
+VSAT.US,D,20170710,000000,64.17,64.22,63.01,63.05,314680,0
+VSAT.US,D,20170711,000000,63.03,63.81,62.92,63.59,328089,0
+VSAT.US,D,20170712,000000,63.88,64.62,63.6,63.7,365272,0
+VSAT.US,D,20170713,000000,63.75,64.89,63.28,64.37,410807,0
+VSAT.US,D,20170714,000000,64.31,65.48,64.01,64.68,371594,0
+VSAT.US,D,20170717,000000,64.61,65.58,64.39,64.99,331284,0
+VSAT.US,D,20170718,000000,65,65.21,64.48,64.84,209293,0
+VSAT.US,D,20170719,000000,64.9,65.78,64.9,65.73,242468,0
+VSAT.US,D,20170720,000000,65.93,65.98,65.37,65.67,382938,0
+VSAT.US,D,20170721,000000,66.02,66.2,65.51,65.81,372686,0
+VSAT.US,D,20170724,000000,65.83,66.17,65.35,65.98,224972,0
+VSAT.US,D,20170725,000000,66.08,67.56,66.06,67.43,462856,0
+VSAT.US,D,20170726,000000,67.54,67.82,67.13,67.68,362182,0
+VSAT.US,D,20170727,000000,67.89,67.94,66.73,66.88,619527,0
+VSAT.US,D,20170728,000000,66.56,67.01,65.875,66.59,297075,0
+VSAT.US,D,20170731,000000,66.7,66.7,65.99,66.09,481690,0
+VSAT.US,D,20170801,000000,66.2,66.615,65.7601,66.36,424027,0
+VSAT.US,D,20170802,000000,66.4,66.49,65.47,66.07,339668,0
+VSAT.US,D,20170803,000000,66.23,66.52,65.75,65.91,259559,0
+VSAT.US,D,20170804,000000,65.92,66.28,65.66,66.16,225957,0
+VSAT.US,D,20170807,000000,66.16,67.11,65.8,66.68,370337,0
+VSAT.US,D,20170808,000000,66.72,67.48,65.52,65.68,621206,0
+VSAT.US,D,20170809,000000,62.75,63.24,57.75,60.5,1981971,0
+VSAT.US,D,20170810,000000,60.02,61.62,59.63,60.93,1081927,0
+VSAT.US,D,20170811,000000,61.06,61.17,59.5,60.54,1024300,0
+VSAT.US,D,20170814,000000,60.54,62.475,60.47,62.4,532080,0
+VSAT.US,D,20170815,000000,62.53,62.75,61.85,61.87,490444,0
+VSAT.US,D,20170816,000000,62.22,62.25,61.46,61.65,502447,0
+VSAT.US,D,20170817,000000,61.46,61.93,59.11,59.12,854407,0
+VSAT.US,D,20170818,000000,58.62,59.5175,58.62,59.3,713247,0
+VSAT.US,D,20170821,000000,59.29,59.57,58.96,59.4,454048,0
+VSAT.US,D,20170822,000000,59.36,60.2,59.24,60.12,319217,0
+VSAT.US,D,20170823,000000,59.7,60.94,59.7,60.58,307424,0
+VSAT.US,D,20170824,000000,60.8,60.8,59.87,60.05,464242,0
+VSAT.US,D,20170825,000000,60.72,61.95,60.69,61.95,428748,0
+VSAT.US,D,20170828,000000,61.97,62.14,61.125,61.36,476537,0
+VSAT.US,D,20170829,000000,60.87,62.13,60.87,61.82,321885,0
+VSAT.US,D,20170830,000000,61.78,63.22,61.7,63.11,332604,0
+VSAT.US,D,20170831,000000,63.27,63.9,63.0201,63.61,312939,0
+VSAT.US,D,20170901,000000,63.7,63.7,62.72,62.78,491129,0
+VSAT.US,D,20170905,000000,62.61,62.65,61.38,61.38,315793,0
+VSAT.US,D,20170906,000000,61.58,61.68,60.75,61.04,201038,0
+VSAT.US,D,20170907,000000,61.33,61.33,60.15,60.59,195415,0
+VSAT.US,D,20170908,000000,60.35,60.74,59.62,60.08,315535,0
+VSAT.US,D,20170911,000000,60.26,60.57,59.55,60.15,423650,0
+VSAT.US,D,20170912,000000,60.23,60.63,59.89,60.32,288186,0
+VSAT.US,D,20170913,000000,60.19,60.77,60.125,60.51,474906,0
+VSAT.US,D,20170914,000000,60.43,61.31,60.125,61.22,421933,0
+VSAT.US,D,20170915,000000,61.36,62.55,61.2075,62.46,779585,0
+VSAT.US,D,20170918,000000,62.45,63.27,62.45,62.7,335279,0
+VSAT.US,D,20170919,000000,62.59,63.18,62.5,63.03,313364,0
+VSAT.US,D,20170920,000000,63.02,63.49,62.91,63.44,406861,0
+VSAT.US,D,20170921,000000,63.44,63.56,62.74,62.8,287734,0
+VSAT.US,D,20170922,000000,62.64,63.22,62.35,62.37,251154,0
+VSAT.US,D,20170925,000000,62.3,62.48,61.64,62.47,254492,0
+VSAT.US,D,20170926,000000,62.61,63.07,62.4,62.83,303007,0
+VSAT.US,D,20170927,000000,63.19,64,62.79,63.7,441989,0
+VSAT.US,D,20170928,000000,63.7,64.2,63.51,64.02,455430,0
+VSAT.US,D,20170929,000000,64.03,64.685,64.03,64.32,440086,0
+VSAT.US,D,20171002,000000,64.42,66.33,64.42,66.3,587021,0
+VSAT.US,D,20171003,000000,66.43,67.52,66.26,67.23,589848,0
+VSAT.US,D,20171004,000000,67.1,67.41,65.7,65.78,316896,0
+VSAT.US,D,20171005,000000,65.58,65.72,64.9,65.12,412420,0
+VSAT.US,D,20171006,000000,64.85,65.455,64.68,65.01,361153,0
+VSAT.US,D,20171009,000000,65.05,65.395,64.83,65.12,549156,0
+VSAT.US,D,20171010,000000,65.46,65.46,64.85,65,407968,0
+VSAT.US,D,20171011,000000,65.04,65.57,64.93,65.18,238659,0
+VSAT.US,D,20171012,000000,65.03,65.4,65,65.1,223318,0
+VSAT.US,D,20171013,000000,65.32,65.32,64.82,64.97,411344,0
+VSAT.US,D,20171016,000000,65.18,65.875,64.69,64.95,378514,0
+VSAT.US,D,20171017,000000,64.82,65.29,64.64,64.85,193398,0
+VSAT.US,D,20171018,000000,65,65,64.5,64.61,284154,0
+VSAT.US,D,20171019,000000,64.52,64.62,64.11,64.44,231731,0
+VSAT.US,D,20171020,000000,65,65,64.55,64.76,245600,0
+VSAT.US,D,20171023,000000,64.7,64.98,64.42,64.54,200226,0
+VSAT.US,D,20171024,000000,64.59,65.23,64.42,64.98,219526,0
+VSAT.US,D,20171025,000000,64.65,65.02,64.17,64.63,271887,0
+VSAT.US,D,20171026,000000,64.68,64.95,64.05,64.11,257353,0
+VSAT.US,D,20171027,000000,64.86,64.96,64.38,64.61,307269,0
+VSAT.US,D,20171030,000000,64.6,65.2,64.51,65.12,455724,0
+VSAT.US,D,20171031,000000,65.29,65.42,64.78,65.1,615061,0
+VSAT.US,D,20171101,000000,65.4,65.49,64.8,65.05,604298,0
+VSAT.US,D,20171102,000000,64.87,65.15,64,64.34,480702,0
+VSAT.US,D,20171103,000000,64.26,64.6,63.525,64.12,409015,0
+VSAT.US,D,20171106,000000,64.14,65.02,64.01,64.79,326297,0
+VSAT.US,D,20171107,000000,64.69,64.87,64.42,64.47,471145,0
+VSAT.US,D,20171108,000000,64.34,65.67,64.1,64.53,724595,0
+VSAT.US,D,20171109,000000,63,65.44,60.65,64.9,1485806,0
+VSAT.US,D,20171110,000000,65.95,68.57,65.37,68.4,947268,0
+VSAT.US,D,20171113,000000,68.05,70.18,67.95,70,1056111,0
+VSAT.US,D,20171114,000000,69.91,73.56,69.65,72.9,1105684,0
+VSAT.US,D,20171115,000000,72.3,72.72,71.68,72.24,645091,0
+VSAT.US,D,20171116,000000,72.37,74.2,72.37,73.56,617210,0
+VSAT.US,D,20171117,000000,73.45,74.12,72.93,73.77,345703,0
+VSAT.US,D,20171120,000000,73.55,74.71,73.3864,74.49,522672,0
+VSAT.US,D,20171121,000000,74.5,74.735,73.9,74.43,591495,0
+VSAT.US,D,20171122,000000,74.45,74.54,73.18,73.6,425454,0
+VSAT.US,D,20171124,000000,73.57,73.7,72.42,73.64,188505,0
+VSAT.US,D,20171127,000000,73.34,74,73.3,73.69,354211,0
+VSAT.US,D,20171128,000000,73.84,73.9,72.6,73.55,362742,0
+VSAT.US,D,20171129,000000,73.52,74.67,73.02,74.59,391507,0
+VSAT.US,D,20171130,000000,74.69,74.985,73.23,74.24,451574,0
+VSAT.US,D,20171201,000000,74.1,74.2,72.08,73.52,333618,0
+VSAT.US,D,20171204,000000,73.92,74.82,73.37,73.44,308217,0
+VSAT.US,D,20171205,000000,73.43,73.85,72.55,72.59,312841,0
+VSAT.US,D,20171206,000000,72.43,72.6805,71.47,71.49,280591,0
+VSAT.US,D,20171207,000000,71.72,72.07,70.89,71.35,296339,0
+VSAT.US,D,20171208,000000,71.75,72.07,71.56,71.82,213802,0
+VSAT.US,D,20171211,000000,71.76,72.24,70.896,71.03,220476,0
+VSAT.US,D,20171212,000000,71,71.75,70.66,71.52,429792,0
+VSAT.US,D,20171213,000000,71.8,72.59,71.7,72.26,315117,0
+VSAT.US,D,20171214,000000,72.27,73.27,72,72.72,531856,0
+VSAT.US,D,20171215,000000,72.91,74.82,72.73,73.96,902196,0
+VSAT.US,D,20171218,000000,74.4,74.74,73.39,73.71,266573,0
+VSAT.US,D,20171219,000000,73.7,73.92,72.15,72.17,248775,0
+VSAT.US,D,20171220,000000,72.49,72.82,72,72.27,277628,0
+VSAT.US,D,20171221,000000,72.6,73.33,72.59,72.71,187314,0
+VSAT.US,D,20171222,000000,72.72,73.49,72.39,73.16,146462,0
+VSAT.US,D,20171226,000000,72.98,73.59,72.87,73.49,104151,0
+VSAT.US,D,20171227,000000,73.58,74.87,73.475,74.38,249428,0
+VSAT.US,D,20171228,000000,74.37,74.97,73.95,74.89,225908,0
+VSAT.US,D,20171229,000000,74.99,75.88,74.65,74.85,353182,0
+VSAT.US,D,20180102,000000,74.86,75.35,74.21,74.58,511997,0
+VSAT.US,D,20180103,000000,74.61,75.19,74.27,74.74,264963,0
+VSAT.US,D,20180104,000000,75,75.16,74.44,74.63,181674,0
+VSAT.US,D,20180105,000000,74.7,74.76,74.05,74.33,206844,0
+VSAT.US,D,20180108,000000,74.2,75.32,73.55,75.16,214343,0
+VSAT.US,D,20180109,000000,75.15,75.83,74.713,75.51,332846,0
+VSAT.US,D,20180110,000000,75.24,75.35,74.19,74.3,284659,0
+VSAT.US,D,20180111,000000,74.32,75.82,74.275,75.8,228309,0
+VSAT.US,D,20180112,000000,75.92,76.69,75.45,76.44,193065,0
+VSAT.US,D,20180116,000000,76.47,77.77,76.04,76.14,329041,0
+VSAT.US,D,20180117,000000,76.59,77.96,76.18,77.74,311871,0
+VSAT.US,D,20180118,000000,77.67,78.83,77.38,78.33,407902,0
+VSAT.US,D,20180119,000000,78.2,79.18,78.2,79.05,243101,0
+VSAT.US,D,20180122,000000,78.83,80.26,78.035,80.18,542792,0
+VSAT.US,D,20180123,000000,79.99,80.19,78.67,78.73,238063,0
+VSAT.US,D,20180124,000000,78.91,79.1,77.71,77.85,383009,0
+VSAT.US,D,20180125,000000,77.97,78.32,75.81,77.8,228639,0
+VSAT.US,D,20180126,000000,78.23,78.66,77.37,77.44,202045,0
+VSAT.US,D,20180129,000000,77.4,77.53,76.595,76.71,271573,0
+VSAT.US,D,20180130,000000,76.25,76.45,75.62,75.77,350928,0
+VSAT.US,D,20180131,000000,76.04,76.62,75.57,75.62,372061,0
+VSAT.US,D,20180201,000000,75.4,76.25,75.06,75.87,333534,0
+VSAT.US,D,20180202,000000,75.63,76.49,74.87,74.89,553576,0
+VSAT.US,D,20180205,000000,74.4,74.67,70.79,70.8,572195,0
+VSAT.US,D,20180206,000000,69.91,71.24,68.96,70.87,854230,0
+VSAT.US,D,20180207,000000,70.78,72.43,70.5,71.51,402088,0
+VSAT.US,D,20180208,000000,71.9,72.37,70.69,70.79,555263,0
+VSAT.US,D,20180209,000000,70.79,70.79,63.85,66.75,1582745,0
+VSAT.US,D,20180212,000000,67.2,69.34,66.48,68.35,537617,0
+VSAT.US,D,20180213,000000,67.86,68.14,67.01,67.87,324353,0
+VSAT.US,D,20180214,000000,67.29,68.57,67.29,68.28,419583,0
+VSAT.US,D,20180215,000000,68.72,69.96,67.83,69.9,466945,0
+VSAT.US,D,20180216,000000,69.94,72.5999,69.69,72.08,439529,0
+VSAT.US,D,20180220,000000,71.68,72.34,70.53,70.75,358389,0
+VSAT.US,D,20180221,000000,70.94,72.07,70.5,70.93,233618,0
+VSAT.US,D,20180222,000000,71.33,71.44,70.05,70.06,338376,0
+VSAT.US,D,20180223,000000,70.49,71.37,70.01,71.33,225397,0
+VSAT.US,D,20180226,000000,71.51,71.87,71.07,71.78,179427,0
+VSAT.US,D,20180227,000000,71.77,72.59,70.16,71.78,229455,0
+VSAT.US,D,20180228,000000,72.1,72.78,69.73,69.79,485396,0
+VSAT.US,D,20180301,000000,69.68,70.58,68.33,68.75,399854,0
+VSAT.US,D,20180302,000000,68.69,69.92,68.31,69.42,316463,0
+VSAT.US,D,20180305,000000,69.26,71.2,69.16,70.8,280410,0
+VSAT.US,D,20180306,000000,71.13,72.39,70.7,72.36,359787,0
+VSAT.US,D,20180307,000000,71.81,72.71,71.29,72.57,317609,0
+VSAT.US,D,20180308,000000,72.67,73.21,72.61,73.01,216330,0
+VSAT.US,D,20180309,000000,73.25,74.03,70.81,73.86,288410,0
+VSAT.US,D,20180312,000000,74.09,75.62,72.54,75.46,276951,0
+VSAT.US,D,20180313,000000,75.5,76.4,75.15,75.35,431355,0
+VSAT.US,D,20180314,000000,75.6,76,73.24,73.43,342149,0
+VSAT.US,D,20180315,000000,73.79,74.4,72.1,72.35,374640,0
+VSAT.US,D,20180316,000000,72.24,73.72,72.24,72.8,815491,0
+VSAT.US,D,20180319,000000,72.57,73.27,71.74,72.3,249803,0
+VSAT.US,D,20180320,000000,72.42,72.6,71.23,71.86,283678,0
+VSAT.US,D,20180321,000000,71.7,72.62,71.63,72.17,152712,0
+VSAT.US,D,20180322,000000,71.65,72.495,70.93,71.09,412900,0
+VSAT.US,D,20180323,000000,71.23,71.94,69.1136,69.13,298703,0
+VSAT.US,D,20180326,000000,70.12,70.4,68.84,70.36,312334,0
+VSAT.US,D,20180327,000000,70.22,70.33,68.08,68.3,397212,0
+VSAT.US,D,20180328,000000,68.27,69.09,66.47,66.6,372146,0
+VSAT.US,D,20180329,000000,65.03,66.55,62.845,65.72,1220222,0
+VSAT.US,D,20180402,000000,65.5,66.12,64.375,64.89,733047,0
+VSAT.US,D,20180403,000000,65.15,66.56,64.52,66.3,515624,0
+VSAT.US,D,20180404,000000,65.29,67.25,65.215,67.04,361060,0
+VSAT.US,D,20180405,000000,67.43,68.12,63.63,63.75,954132,0
+VSAT.US,D,20180406,000000,63.38,63.75,62.03,63.15,663682,0
+VSAT.US,D,20180409,000000,63.5,64.57,63.12,63.78,365085,0
+VSAT.US,D,20180410,000000,64.6,65.06,63.83,63.98,538223,0
+VSAT.US,D,20180411,000000,63.58,64.31,63.2301,63.58,844106,0
+VSAT.US,D,20180412,000000,63.65,63.93,63.17,63.21,672543,0
+VSAT.US,D,20180413,000000,63.51,63.6,62.195,62.54,621656,0
+VSAT.US,D,20180416,000000,62.98,64.41,62.66,63.81,574445,0
+VSAT.US,D,20180417,000000,64.04,65.22,62.77,64.92,455015,0
+VSAT.US,D,20180418,000000,64.98,65.37,64.64,64.88,274618,0
+VSAT.US,D,20180419,000000,64.74,65.22,64.465,64.88,292581,0
+VSAT.US,D,20180420,000000,64.63,65.32,64.4,64.67,254323,0
+VSAT.US,D,20180423,000000,64.66,65.24,64,64.35,190687,0
+VSAT.US,D,20180424,000000,64.53,65.09,63.89,64.28,226973,0
+VSAT.US,D,20180425,000000,64.09,64.265,63.39,63.96,204906,0
+VSAT.US,D,20180426,000000,64.25,64.76,63.8,64.12,161776,0
+VSAT.US,D,20180427,000000,64.31,64.77,63.9,64.02,225142,0
+VSAT.US,D,20180430,000000,64.38,64.46,63.97,63.98,300262,0
+VSAT.US,D,20180501,000000,63.79,64.34,62.53,63.48,422452,0
+VSAT.US,D,20180502,000000,63.56,64.37,63.05,63.5,310628,0
+VSAT.US,D,20180503,000000,63.33,64.14,62.521,63.68,263809,0
+VSAT.US,D,20180504,000000,63.47,65.1,63.255,64.73,297805,0
+VSAT.US,D,20180507,000000,64.74,65.65,64.56,64.65,313480,0
+VSAT.US,D,20180508,000000,64.65,64.99,64.13,64.29,417917,0
+VSAT.US,D,20180509,000000,64.47,65.09,63.64,63.74,437869,0
+VSAT.US,D,20180510,000000,63.93,64.2825,63.69,63.95,492295,0
+VSAT.US,D,20180511,000000,64.07,64.32,63.18,63.68,323509,0
+VSAT.US,D,20180514,000000,63.67,64.23,62.96,63.01,342122,0
+VSAT.US,D,20180515,000000,62.84,63,62.24,62.92,352738,0
+VSAT.US,D,20180516,000000,63.12,63.77,62.65,62.72,495508,0
+VSAT.US,D,20180517,000000,62.55,63.28,62.2,62.88,405517,0
+VSAT.US,D,20180518,000000,63.08,63.65,62.04,62.11,351052,0
+VSAT.US,D,20180521,000000,62.25,62.9,62.04,62.62,354767,0
+VSAT.US,D,20180522,000000,62.78,63.21,62.26,62.33,229300,0
+VSAT.US,D,20180523,000000,62.18,62.92,62.02,62.81,397304,0
+VSAT.US,D,20180524,000000,62.81,62.95,61.35,61.78,679438,0
+VSAT.US,D,20180525,000000,64.87,68.06,62.16,62.58,1085293,0
+VSAT.US,D,20180529,000000,61.76,63.835,60.87,63.06,528955,0
+VSAT.US,D,20180530,000000,63.31,64.74,63.22,64.17,633300,0
+VSAT.US,D,20180531,000000,64.42,64.92,61.79,62.61,759921,0
+VSAT.US,D,20180601,000000,62.97,63.4864,62.41,63.25,487055,0
+VSAT.US,D,20180604,000000,63.54,63.81,63.045,63.24,354912,0
+VSAT.US,D,20180605,000000,63.23,63.61,62.74,63.17,316571,0
+VSAT.US,D,20180606,000000,63.05,64,62.32,63.82,611745,0
+VSAT.US,D,20180607,000000,64.14,64.2793,63.61,63.84,390439,0
+VSAT.US,D,20180608,000000,63.7,64.05,62.94,63.44,545435,0
+VSAT.US,D,20180611,000000,62.76,63.94,62.45,62.48,693109,0
+VSAT.US,D,20180612,000000,62.52,63.47,61.72,62.88,625707,0
+VSAT.US,D,20180613,000000,63.52,64.67,63.25,63.89,465457,0
+VSAT.US,D,20180614,000000,64.22,65.11,64,64.93,417768,0
+VSAT.US,D,20180615,000000,64.73,65.21,64.105,64.99,602994,0
+VSAT.US,D,20180618,000000,64.87,65.01,64.25,64.5,351841,0
+VSAT.US,D,20180619,000000,63.89,64.51,63.76,64.21,383996,0
+VSAT.US,D,20180620,000000,64.41,65.09,64.125,64.89,284625,0
+VSAT.US,D,20180621,000000,64.94,65.05,63.86,64.08,319338,0
+VSAT.US,D,20180622,000000,64.4,64.83,64,64.3,623153,0
+VSAT.US,D,20180625,000000,64.18,64.19,62.46,62.98,423753,0
+VSAT.US,D,20180626,000000,62.96,63.47,62.61,63.25,354096,0
+VSAT.US,D,20180627,000000,63.13,64.2,62.9,63.55,521935,0
+VSAT.US,D,20180628,000000,63.63,65.61,63.55,65.51,487554,0
+VSAT.US,D,20180629,000000,65.72,66.33,65.38,65.72,509533,0
+VSAT.US,D,20180702,000000,65.21,65.21,63.51,64.46,565160,0
+VSAT.US,D,20180703,000000,64.65,65.09,64.11,65.07,186990,0
+VSAT.US,D,20180705,000000,65.51,66.82,65.41,66.78,355726,0
+VSAT.US,D,20180706,000000,66.79,68.78,66.78,68.49,375512,0
+VSAT.US,D,20180709,000000,68.71,70,68.43,69.89,479741,0
+VSAT.US,D,20180710,000000,70.17,70.17,68.81,68.95,360134,0
+VSAT.US,D,20180711,000000,68.84,69.52,68.46,69.43,384077,0
+VSAT.US,D,20180712,000000,69.91,70.46,69.71,70.43,367542,0
+VSAT.US,D,20180713,000000,70.46,70.76,69.16,69.91,411220,0
+VSAT.US,D,20180716,000000,69.86,70.25,68.78,69.83,361868,0
+VSAT.US,D,20180717,000000,69.81,69.98,68.22,68.25,500615,0
+VSAT.US,D,20180718,000000,68.26,68.52,67.29,68.46,376300,0
+VSAT.US,D,20180719,000000,68.26,69.62,68.17,69.53,343901,0
+VSAT.US,D,20180720,000000,69.62,69.86,69.1,69.19,311782,0
+VSAT.US,D,20180723,000000,69.05,69.05,67.93,68.52,263830,0
+VSAT.US,D,20180724,000000,68.73,69.08,68.24,69,330779,0
+VSAT.US,D,20180725,000000,68.99,69.89,68.665,69.85,296369,0
+VSAT.US,D,20180726,000000,69.84,70.67,69.37,70.32,329557,0
+VSAT.US,D,20180727,000000,70.52,70.52,69.55,69.72,327869,0
+VSAT.US,D,20180730,000000,69.71,70.0405,69.2207,69.53,306129,0
+VSAT.US,D,20180731,000000,69.54,70.56,69.54,70.34,291066,0
+VSAT.US,D,20180801,000000,70.22,70.88,69.42,69.49,290505,0
+VSAT.US,D,20180802,000000,69.12,69.9,69.001,69.8,270075,0
+VSAT.US,D,20180803,000000,69.74,70.2,69.355,69.67,280336,0
+VSAT.US,D,20180806,000000,69.6,71.15,69.41,70.47,398550,0
+VSAT.US,D,20180807,000000,70.65,71.19,70.06,70.13,312798,0
+VSAT.US,D,20180808,000000,70.1,70.37,69.32,70.11,416134,0
+VSAT.US,D,20180809,000000,70.14,72.25,70.14,71.77,550455,0
+VSAT.US,D,20180810,000000,66.52,68.3638,59.16,59.52,3158199,0
+VSAT.US,D,20180813,000000,60.11,63.17,60.11,62.52,1362479,0
+VSAT.US,D,20180814,000000,62.65,64.05,62.65,63.79,750842,0
+VSAT.US,D,20180815,000000,64.25,64.625,62.12,63.15,581298,0
+VSAT.US,D,20180816,000000,63.02,64.64,62.57,64.05,551245,0
+VSAT.US,D,20180817,000000,63.84,64.525,62.94,63.88,316766,0
+VSAT.US,D,20180820,000000,63.99,64.2509,63.2,63.37,365193,0
+VSAT.US,D,20180821,000000,63.52,63.8,63.005,63.41,505532,0
+VSAT.US,D,20180822,000000,63.36,63.765,62.82,63.45,275610,0
+VSAT.US,D,20180823,000000,63.25,63.39,62.12,62.56,427776,0
+VSAT.US,D,20180824,000000,62.8,63.475,62.57,63.29,307373,0
+VSAT.US,D,20180827,000000,63.71,64.11,63.16,63.33,232872,0
+VSAT.US,D,20180828,000000,63.32,63.665,62.85,63.25,277591,0
+VSAT.US,D,20180829,000000,63.16,63.75,62.49,63.41,380484,0
+VSAT.US,D,20180830,000000,63.33,63.77,62.87,63.08,278879,0
+VSAT.US,D,20180831,000000,62.66,63.1,62.39,62.82,286149,0
+VSAT.US,D,20180904,000000,62.67,63.36,62.11,63.2,377549,0
+VSAT.US,D,20180905,000000,63.28,63.28,61.14,61.22,380982,0
+VSAT.US,D,20180906,000000,61.29,61.61,60.85,61.6,358472,0
+VSAT.US,D,20180907,000000,61.55,62.36,61.285,61.94,261624,0
+VSAT.US,D,20180910,000000,62.47,64.1,62.3474,63.78,284893,0
+VSAT.US,D,20180911,000000,63.75,64.09,62.96,63.44,241713,0
+VSAT.US,D,20180912,000000,62.8,63.62,62.62,63.33,280778,0
+VSAT.US,D,20180913,000000,63.59,64.2,63.45,63.73,278236,0
+VSAT.US,D,20180914,000000,63.89,64.52,63.49,63.91,342554,0
+VSAT.US,D,20180917,000000,64.02,64.02,63.06,63.65,311684,0
+VSAT.US,D,20180918,000000,63.79,64.56,63.35,64.23,359267,0
+VSAT.US,D,20180919,000000,64.24,64.59,63.81,64.18,282508,0
+VSAT.US,D,20180920,000000,64.45,64.45,63.39,63.79,515776,0
+VSAT.US,D,20180921,000000,63.85,63.86,62.5,62.87,619266,0
+VSAT.US,D,20180924,000000,62.43,63.35,62.13,63.34,229286,0
+VSAT.US,D,20180925,000000,63.4,63.79,62.89,63.45,210044,0
+VSAT.US,D,20180926,000000,63.53,63.745,62.81,62.9,192615,0
+VSAT.US,D,20180927,000000,62.89,63.54,62.72,63.29,190130,0
+VSAT.US,D,20180928,000000,63.19,64.53,62.95,63.95,356733,0
+VSAT.US,D,20181001,000000,64.25,64.25,62.74,62.78,347212,0
+VSAT.US,D,20181002,000000,62.81,63.4075,62.53,63.02,213883,0
+VSAT.US,D,20181003,000000,63.3,63.76,62.79,63.57,306341,0
+VSAT.US,D,20181004,000000,63.39,63.6632,62.55,62.73,284553,0
+VSAT.US,D,20181005,000000,63.13,64.2225,62.61,62.99,342256,0
+VSAT.US,D,20181008,000000,62.8,63.47,62.46,63.26,261815,0
+VSAT.US,D,20181009,000000,63.26,63.79,62.72,62.83,294902,0
+VSAT.US,D,20181010,000000,62.92,63.02,61.77,61.87,476001,0
+VSAT.US,D,20181011,000000,61.86,63.24,61.33,61.95,508980,0
+VSAT.US,D,20181012,000000,62.64,62.905,59.61,60.56,520007,0
+VSAT.US,D,20181015,000000,60.57,61.94,60.49,61.35,369144,0
+VSAT.US,D,20181016,000000,61.82,63.4,60.82,63.19,365472,0
+VSAT.US,D,20181017,000000,62.82,63.8499,62.46,63.25,252220,0
+VSAT.US,D,20181018,000000,63.13,63.48,61.48,62.1,417951,0
+VSAT.US,D,20181019,000000,62.13,62.68,60.92,61.15,404282,0
+VSAT.US,D,20181022,000000,61.28,61.85,60.71,61.16,334318,0
+VSAT.US,D,20181023,000000,60.28,62.32,59.92,61.41,467909,0
+VSAT.US,D,20181024,000000,61.26,62.51,61.04,61.17,547470,0
+VSAT.US,D,20181025,000000,61.43,62.59,61.43,62.15,485689,0
+VSAT.US,D,20181026,000000,61.67,63.57,60.785,62.57,562284,0
+VSAT.US,D,20181029,000000,62.7,62.95,59.26,59.85,728797,0
+VSAT.US,D,20181030,000000,60.05,61.95,59.935,61.9,643496,0
+VSAT.US,D,20181031,000000,62.37,64.48,61.51,63.76,819165,0
+VSAT.US,D,20181101,000000,65.72,71.78,63.87,70.79,1376380,0
+VSAT.US,D,20181102,000000,71,71.96,69.72,70.79,583812,0
+VSAT.US,D,20181105,000000,70.08,70.7,68.53,69.35,557573,0
+VSAT.US,D,20181106,000000,69.02,70.17,68.85,70.1,455399,0
+VSAT.US,D,20181107,000000,70.09,71.64,69.47,71.4,511357,0
+VSAT.US,D,20181108,000000,71.04,71.53,70.3,71.34,433472,0
+VSAT.US,D,20181109,000000,71.16,71.31,69.96,71.22,358283,0
+VSAT.US,D,20181112,000000,71.14,71.14,69.47,69.73,368654,0
+VSAT.US,D,20181113,000000,70,70.94,69.77,70.07,246139,0
+VSAT.US,D,20181114,000000,70.46,70.97,69.02,69.37,268725,0
+VSAT.US,D,20181115,000000,69.39,70.17,68.8701,69.55,407422,0
+VSAT.US,D,20181116,000000,69.35,69.77,68.39,68.88,374744,0
+VSAT.US,D,20181119,000000,68.62,69.84,68.29,69.05,329746,0
+VSAT.US,D,20181120,000000,68.25,68.89,66.91,67.4,469230,0
+VSAT.US,D,20181121,000000,67.07,68.15,66.5,67.29,289725,0
+VSAT.US,D,20181123,000000,66.55,68.67,66.55,67.72,187656,0
+VSAT.US,D,20181126,000000,68.19,69.78,67.7992,69.67,350388,0
+VSAT.US,D,20181127,000000,69.16,69.89,68.68,68.86,297910,0
+VSAT.US,D,20181128,000000,69.1,70.31,68.4936,70.18,392165,0
+VSAT.US,D,20181129,000000,69.76,70.225,68.635,68.97,462483,0
+VSAT.US,D,20181130,000000,69.01,69.33,68.08,69.14,461749,0
+VSAT.US,D,20181203,000000,69.65,70.58,69.3,70.58,419061,0
+VSAT.US,D,20181204,000000,70.26,70.68,67.95,68.13,478808,0
+VSAT.US,D,20181206,000000,67.15,67.9,66.01,67.81,476145,0
+VSAT.US,D,20181207,000000,67.49,68.09,65.1,65.48,462142,0
+VSAT.US,D,20181210,000000,65.48,66.66,64.895,65.4,407082,0
+VSAT.US,D,20181211,000000,66.09,66.93,65.5,66.13,356803,0
+VSAT.US,D,20181212,000000,66.93,68.78,66.57,67.67,307668,0
+VSAT.US,D,20181213,000000,68.24,68.43,65.37,65.4,385571,0
+VSAT.US,D,20181214,000000,64.82,65.6418,64.27,64.53,348811,0
+VSAT.US,D,20181217,000000,64.53,65.34,62.14,62.43,485833,0
+VSAT.US,D,20181218,000000,63.05,63.16,61.2,61.59,398267,0
+VSAT.US,D,20181219,000000,61.91,63.8825,61.65,61.93,433781,0
+VSAT.US,D,20181220,000000,61.97,62.7,60.44,61.42,495596,0
+VSAT.US,D,20181221,000000,61.42,63.495,58.56,58.72,925950,0
+VSAT.US,D,20181224,000000,58.02,59.39,56.46,56.46,193088,0
+VSAT.US,D,20181226,000000,56.76,58.5,56.07,58.48,336918,0
+VSAT.US,D,20181227,000000,57.39,57.99,55.93,57.98,384646,0
+VSAT.US,D,20181228,000000,58.15,58.96,57.54,58.03,283300,0
+VSAT.US,D,20181231,000000,58.39,58.95,57.8219,58.95,311210,0
+VSAT.US,D,20190102,000000,58.12,58.58,57.01,58.02,331196,0
+VSAT.US,D,20190103,000000,57.6,58.39,56.64,57.31,301691,0
+VSAT.US,D,20190104,000000,58.2,60.44,57.93,59.8,387238,0
+VSAT.US,D,20190107,000000,59.75,60.83,59.35,60.05,384074,0
+VSAT.US,D,20190108,000000,60.58,60.86,60.01,60.49,245946,0
+VSAT.US,D,20190109,000000,60.67,61.45,60.13,60.53,265893,0
+VSAT.US,D,20190110,000000,60.07,61.5899,59.69,61.44,361055,0
+VSAT.US,D,20190111,000000,61.07,61.61,60.69,61.29,299709,0
+VSAT.US,D,20190114,000000,60.93,61.64,60.69,61.23,258707,0
+VSAT.US,D,20190115,000000,61.34,61.77,60.74,61.27,342783,0
+VSAT.US,D,20190116,000000,61.26,62.43,61.26,62.02,298933,0
+VSAT.US,D,20190117,000000,61.7,62.11,61.14,61.38,478207,0
+VSAT.US,D,20190118,000000,61.71,62.12,61.6,62.01,309479,0
+VSAT.US,D,20190122,000000,61.65,62.49,61.16,61.44,337630,0
+VSAT.US,D,20190123,000000,61.63,62.14,60.55,61.29,261851,0
+VSAT.US,D,20190124,000000,61.41,62.3,60.92,61.51,275839,0
+VSAT.US,D,20190125,000000,61.98,62.35,61.25,61.25,315110,0
+VSAT.US,D,20190128,000000,60.67,62.7,60.59,61.99,467371,0
+VSAT.US,D,20190129,000000,62.15,62.275,61.45,61.5,353398,0
+VSAT.US,D,20190130,000000,61.6,61.76,60.82,61.35,423484,0
+VSAT.US,D,20190131,000000,61.15,62.795,61.15,62.69,504458,0
+VSAT.US,D,20190201,000000,62.78,63.1,62.1,63,403941,0
+VSAT.US,D,20190204,000000,62.87,64.45,62.87,64.42,299552,0
+VSAT.US,D,20190205,000000,64.51,64.875,63.99,64.29,390629,0
+VSAT.US,D,20190206,000000,64.41,66.2,63.9984,65.79,645185,0
+VSAT.US,D,20190207,000000,65.38,65.84,64.35,65.26,606274,0
+VSAT.US,D,20190208,000000,71.5,74,71.5,73.52,2489415,0
+VSAT.US,D,20190211,000000,73.4,73.515,72.3,73.01,745254,0
+VSAT.US,D,20190212,000000,73.01,73.11,72.26,73,1053863,0
+VSAT.US,D,20190213,000000,73,74.91,72.73,74.63,915881,0
+VSAT.US,D,20190214,000000,74.58,75.96,74.3,74.94,558322,0
+VSAT.US,D,20190215,000000,75,75.3992,73.93,74.38,659231,0
+VSAT.US,D,20190219,000000,73.98,74.81,73.5621,74.6,576161,0
+VSAT.US,D,20190220,000000,74.58,74.77,74.03,74.64,414501,0
+VSAT.US,D,20190221,000000,74.36,74.82,73.88,74.38,471450,0
+VSAT.US,D,20190222,000000,74.49,75.33,74.3144,75.05,542456,0
+VSAT.US,D,20190225,000000,75.44,76,74.735,75.42,663210,0
+VSAT.US,D,20190226,000000,75.11,75.75,74.62,75.31,307984,0
+VSAT.US,D,20190227,000000,75.04,75.65,74.965,75.3,215963,0
+VSAT.US,D,20190228,000000,75.2,76.2,75,75.55,429098,0
+VSAT.US,D,20190301,000000,75.97,76.41,75.35,75.93,411224,0
+VSAT.US,D,20190304,000000,76.06,76.32,75.0573,75.47,244445,0
+VSAT.US,D,20190305,000000,75.57,75.6899,74.95,75.11,271735,0
+VSAT.US,D,20190306,000000,74.96,75.11,74.51,74.94,358209,0
+VSAT.US,D,20190307,000000,75.17,75.18,74.15,74.32,515618,0
+VSAT.US,D,20190308,000000,73.84,74.57,73.66,74.54,299984,0
+VSAT.US,D,20190311,000000,74.82,75.7,74.54,75.59,271041,0
+VSAT.US,D,20190312,000000,75.71,75.89,74.38,74.54,457072,0
+VSAT.US,D,20190313,000000,74.71,75.82,74.37,75.29,463125,0
+VSAT.US,D,20190314,000000,75.37,76.51,74.78,76.27,527304,0
+VSAT.US,D,20190315,000000,76.41,77.67,75.94,77.29,1004625,0
+VSAT.US,D,20190318,000000,77.28,78.65,77.28,77.87,407865,0
+VSAT.US,D,20190319,000000,78.45,78.47,77.4,77.5,496672,0
+VSAT.US,D,20190320,000000,77.22,77.22,75.4,75.77,420996,0
+VSAT.US,D,20190321,000000,75.79,77.46,75.79,77.01,349501,0
+VSAT.US,D,20190322,000000,76.45,76.65,75.365,75.76,313656,0
+VSAT.US,D,20190325,000000,75.5,76.3,74.71,76.13,244532,0
+VSAT.US,D,20190326,000000,76.59,77.43,76.5002,77.15,292051,0
+VSAT.US,D,20190327,000000,77.15,77.68,75.72,76.98,230357,0
+VSAT.US,D,20190328,000000,77.1,77.635,76.64,77.52,249173,0
+VSAT.US,D,20190329,000000,78,78,76.94,77.5,543475,0
+VSAT.US,D,20190401,000000,78.04,78.47,77.54,78.09,324873,0
+VSAT.US,D,20190402,000000,78.25,79.11,77.9943,79.02,316573,0
+VSAT.US,D,20190403,000000,79.44,80.42,78.22,79.52,356796,0
+VSAT.US,D,20190404,000000,79.5,79.8699,78.4264,78.98,331936,0
+VSAT.US,D,20190405,000000,79.04,80.23,78.99,80.08,323273,0
+VSAT.US,D,20190408,000000,79.79,82.71,79.5994,82.65,579073,0
+VSAT.US,D,20190409,000000,82.57,83.48,82.27,82.38,691708,0
+VSAT.US,D,20190410,000000,82.57,84.6,82.27,84.26,517334,0
+VSAT.US,D,20190411,000000,84.3,86,84.05,85.55,560417,0
+VSAT.US,D,20190412,000000,85.93,87.11,85.47,87,393133,0
+VSAT.US,D,20190415,000000,86.94,87.805,86.27,86.55,407323,0
+VSAT.US,D,20190416,000000,86.91,87.49,86.645,87.16,337192,0
+VSAT.US,D,20190417,000000,87.41,89.28,87.27,88.28,653019,0
+VSAT.US,D,20190418,000000,88.13,88.55,87.89,88.2,644913,0
+VSAT.US,D,20190422,000000,87.57,88.88,87.57,88.61,628428,0
+VSAT.US,D,20190423,000000,88.8,88.88,88.36,88.56,680337,0
+VSAT.US,D,20190424,000000,88.84,90.43,88.184,88.99,843257,0
+VSAT.US,D,20190425,000000,88.84,89.51,87.79,88.95,512955,0
+VSAT.US,D,20190426,000000,89.46,89.84,88.98,89.38,664134,0
+VSAT.US,D,20190429,000000,89.45,90.09,89.1,89.28,454409,0
+VSAT.US,D,20190430,000000,89.32,90.93,88.58,90.82,392790,0
+VSAT.US,D,20190501,000000,90.96,90.96,89.97,90.05,499232,0
+VSAT.US,D,20190502,000000,89.8,90.73,89.13,90.23,509107,0
+VSAT.US,D,20190503,000000,90.22,92.43,90.14,91.89,416393,0
+VSAT.US,D,20190506,000000,90.38,92.27,89.71,92,345181,0
+VSAT.US,D,20190507,000000,91.13,91.87,90.17,90.93,358731,0
+VSAT.US,D,20190508,000000,90.83,92.62,90.17,91.67,461319,0
+VSAT.US,D,20190509,000000,91.09,91.18,88.8862,89.09,559487,0
+VSAT.US,D,20190510,000000,88.92,90.51,87.775,90.48,405185,0
+VSAT.US,D,20190513,000000,88.91,89.12,87.53,87.98,322586,0
+VSAT.US,D,20190514,000000,88.31,89.85,87.45,89.26,432160,0
+VSAT.US,D,20190515,000000,88.74,89.78,88.28,89.74,268723,0
+VSAT.US,D,20190516,000000,89.87,91.05,89.35,90.56,315152,0
+VSAT.US,D,20190517,000000,89.93,91.23,89.32,89.34,369221,0
+VSAT.US,D,20190520,000000,88.68,89.71,88.28,88.39,468790,0
+VSAT.US,D,20190521,000000,89,89.23,88.08,88.79,387504,0
+VSAT.US,D,20190522,000000,88.65,89.93,88.11,89.52,381543,0
+VSAT.US,D,20190523,000000,86.58,88.55,85,87.83,534438,0
+VSAT.US,D,20190524,000000,94.99,97.31,93.41,94.25,1319745,0
+VSAT.US,D,20190528,000000,94.23,94.46,92.2,92.23,782781,0
+VSAT.US,D,20190529,000000,92.2,92.59,90.61,90.92,586947,0
+VSAT.US,D,20190530,000000,87.96,90.62,87.68,89.37,824139,0
+VSAT.US,D,20190531,000000,88.37,88.61,86.4,87.03,596332,0
+VSAT.US,D,20190603,000000,87.13,88.73,86.93,87.95,678661,0
+VSAT.US,D,20190604,000000,88.88,89.51,88.1,89.31,408168,0
+VSAT.US,D,20190605,000000,89.86,90.7,89.16,90.26,499644,0
+VSAT.US,D,20190606,000000,90.29,91.075,89.66,90.88,385063,0
+VSAT.US,D,20190607,000000,90.95,91.68,90.19,90.63,622057,0
+VSAT.US,D,20190610,000000,91.03,91.95,90.41,91.07,533801,0
+VSAT.US,D,20190611,000000,91.26,91.83,86.985,88.4,755776,0
+VSAT.US,D,20190612,000000,88.61,88.8,87.14,87.84,759974,0
+VSAT.US,D,20190613,000000,88.01,88.8,87.06,87.78,633359,0
+VSAT.US,D,20190614,000000,87.7,88.565,87.09,87.73,552202,0
+VSAT.US,D,20190617,000000,87.69,88.34,86.73,87.06,591046,0
+VSAT.US,D,20190618,000000,88.09,89.85,87.44,88.53,402932,0
+VSAT.US,D,20190619,000000,88.58,88.58,86.99,87.55,360355,0
+VSAT.US,D,20190620,000000,88.43,89.13,87.7,87.85,398861,0
+VSAT.US,D,20190621,000000,87.48,87.71,83.29,83.53,788972,0
+VSAT.US,D,20190624,000000,83.71,84.12,82.64,82.9,606529,0
+VSAT.US,D,20190625,000000,82.97,83.02,81.755,81.87,533129,0
+VSAT.US,D,20190626,000000,82.19,82.8185,80.54,80.81,446522,0
+VSAT.US,D,20190627,000000,81.15,81.74,80.34,81.37,595492,0
+VSAT.US,D,20190628,000000,81.59,81.8,80.57,80.82,6307804,0
+VSAT.US,D,20190701,000000,81.27,81.66,79.79,81.42,760717,0
+VSAT.US,D,20190702,000000,81.4,82.85,81.4,82.19,724207,0
+VSAT.US,D,20190703,000000,82.06,82.82,81.66,82.39,192263,0
+VSAT.US,D,20190705,000000,82.07,82.76,81.48,82.56,248630,0
+VSAT.US,D,20190708,000000,82.35,82.97,81.77,82.46,361492,0
+VSAT.US,D,20190709,000000,82.1,82.78,82.1,82.68,625247,0
+VSAT.US,D,20190710,000000,82.8,84.43,82.3927,83.57,388644,0
+VSAT.US,D,20190711,000000,83.83,84.27,83.1,83.38,338058,0
+VSAT.US,D,20190712,000000,83.42,84.56,83.41,84.21,292342,0
+VSAT.US,D,20190715,000000,84.57,84.62,83.22,83.39,418139,0
+VSAT.US,D,20190716,000000,83.49,83.49,82.05,82.84,335370,0
+VSAT.US,D,20190717,000000,82.75,82.94,81.97,82.34,372457,0
+VSAT.US,D,20190718,000000,82.56,83.24,81.92,83.17,331275,0
+VSAT.US,D,20190719,000000,83.25,83.495,81.18,81.29,260799,0
+VSAT.US,D,20190722,000000,81.58,82.05,81.38,81.97,299730,0
+VSAT.US,D,20190723,000000,82.6,82.65,81.5901,82.56,380914,0
+VSAT.US,D,20190724,000000,82.25,83.89,82,83.78,363637,0
+VSAT.US,D,20190725,000000,84.01,84.29,82.94,83.35,280274,0
+VSAT.US,D,20190726,000000,83.73,84.17,83.48,83.71,313106,0
+VSAT.US,D,20190729,000000,84.03,84.2,82.1,83.16,282168,0
+VSAT.US,D,20190730,000000,82.58,83.3,82.51,83.1,289007,0
+VSAT.US,D,20190731,000000,83.22,83.31,81.1612,81.59,320558,0
+VSAT.US,D,20190801,000000,81.34,82.44,79.75,80.19,363072,0
+VSAT.US,D,20190802,000000,79.4,79.4,78.22,78.78,391233,0
+VSAT.US,D,20190805,000000,77.35,77.37,75.4,76.8,601507,0
+VSAT.US,D,20190806,000000,75.18,77.25,74.15,75.18,475289,0
+VSAT.US,D,20190807,000000,75.18,75.43,73.63,75.19,443343,0
+VSAT.US,D,20190808,000000,75.9,78.44,75.6728,77.77,826080,0
+VSAT.US,D,20190809,000000,82.4,82.5765,75.26,79,1189321,0
+VSAT.US,D,20190812,000000,79,82.1,78.81,80.03,665958,0
+VSAT.US,D,20190813,000000,79.95,81.62,79.07,80.55,578185,0
+VSAT.US,D,20190814,000000,79.2,79.99,78.51,78.8,681389,0
+VSAT.US,D,20190815,000000,79.01,79.05,75.75,76.9,533461,0
+VSAT.US,D,20190816,000000,78.22,78.38,76.31,77,408046,0
+VSAT.US,D,20190819,000000,77.82,78.39,77,77.85,246093,0
+VSAT.US,D,20190820,000000,77.53,78.34,77.28,77.79,245574,0
+VSAT.US,D,20190821,000000,78.45,79.35,77.82,78.8,519886,0
+VSAT.US,D,20190822,000000,79.13,79.402,77.7735,78.58,215528,0
+VSAT.US,D,20190823,000000,77.94,78.3,76.06,76.23,379917,0
+VSAT.US,D,20190826,000000,77.43,77.43,76.38,76.66,305751,0
+VSAT.US,D,20190827,000000,77.24,77.24,75.76,76.25,202304,0
+VSAT.US,D,20190828,000000,75.71,77.76,75.53,77.65,236469,0
+VSAT.US,D,20190829,000000,78.5,79.34,78.04,79.28,273057,0
+VSAT.US,D,20190830,000000,79.72,79.95,78.29,79.33,275021,0
+VSAT.US,D,20190903,000000,78.31,78.85,77.32,77.73,265657,0
+VSAT.US,D,20190904,000000,78.51,78.83,76.89,77.47,284081,0
+VSAT.US,D,20190905,000000,78.04,79.769,78,79.44,255656,0
+VSAT.US,D,20190906,000000,79.79,79.97,79.06,79.32,230008,0
+VSAT.US,D,20190909,000000,80.005,80.01,78.75,79.42,363624,0
+VSAT.US,D,20190910,000000,79.25,79.25,77.67,78.22,261541,0
+VSAT.US,D,20190911,000000,77.68,79.98,77.5,79.85,296312,0
+VSAT.US,D,20190912,000000,79.98,81.1,79.85,80.63,206466,0
+VSAT.US,D,20190913,000000,80.77,80.8588,78.84,78.97,166121,0
+VSAT.US,D,20190916,000000,78.38,80.63,78.38,79.99,180123,0
+VSAT.US,D,20190917,000000,79.79,79.84,78.19,78.69,231494,0
+VSAT.US,D,20190918,000000,78.45,79.76,78.01,78.96,251964,0
+VSAT.US,D,20190919,000000,79.36,79.555,77.7801,78.01,212598,0
+VSAT.US,D,20190920,000000,78.18,78.24,77.04,77.69,421145,0
+VSAT.US,D,20190923,000000,77.29,78.07,76.855,77.55,416020,0
+VSAT.US,D,20190924,000000,77.79,78.31,75.97,76.39,312967,0
+VSAT.US,D,20190925,000000,76.32,78.07,75.82,77.65,327110,0
+VSAT.US,D,20190926,000000,77.68,77.68,74.47,75.27,424642,0
+VSAT.US,D,20190927,000000,75.82,76.105,74.33,75.41,440446,0
+VSAT.US,D,20190930,000000,75.79,76.1,75.23,75.32,310448,0
+VSAT.US,D,20191001,000000,75.56,76.315,71.9,71.98,250576,0
+VSAT.US,D,20191002,000000,71.3,72.77,69.89,70.88,267248,0
+VSAT.US,D,20191003,000000,70.73,71.37,69.96,70.64,355086,0
+VSAT.US,D,20191004,000000,70.64,70.99,69.13,70.76,418854,0
+VSAT.US,D,20191007,000000,70.78,71.73,70.78,71.3,347012,0
+VSAT.US,D,20191008,000000,71.02,71.42,70.51,70.95,306709,0
+VSAT.US,D,20191009,000000,71.43,71.75,70.79,71.01,226645,0
+VSAT.US,D,20191010,000000,71.15,71.69,70.6,71.02,202557,0
+VSAT.US,D,20191011,000000,71.45,72.31,70.66,71.02,255099,0
+VSAT.US,D,20191014,000000,70.8,71.59,70.67,71.26,156051,0
+VSAT.US,D,20191015,000000,71.54,72.15,71.24,71.31,146391,0
+VSAT.US,D,20191016,000000,71.15,72.21,71.15,71.58,183146,0
+VSAT.US,D,20191017,000000,71.87,72.81,71.86,72.38,183828,0
+VSAT.US,D,20191018,000000,72.1,72.43,71.31,71.51,141168,0
+VSAT.US,D,20191021,000000,71.62,72.33,71.185,71.91,231799,0
+VSAT.US,D,20191022,000000,72.16,72.28,70.92,71.14,207786,0
+VSAT.US,D,20191023,000000,71.24,71.26,69.92,70.52,214644,0
+VSAT.US,D,20191024,000000,70.62,70.62,69.47,70.05,156060,0
+VSAT.US,D,20191025,000000,69.89,71.115,69.6,69.91,107592,0
+VSAT.US,D,20191028,000000,70.345,70.77,69.81,70.08,153231,0
+VSAT.US,D,20191029,000000,70.13,70.34,69.55,70.3,209971,0
+VSAT.US,D,20191030,000000,70.45,70.45,69.7,70.08,111133,0
+VSAT.US,D,20191031,000000,70.03,70.21,67.76,68.84,255982,0
+VSAT.US,D,20191101,000000,68.76,69.86,67.905,68.2,232603,0
+VSAT.US,D,20191104,000000,68.58,68.58,66.67,66.93,251782,0
+VSAT.US,D,20191105,000000,67,68.16,66.39,67.43,224762,0
+VSAT.US,D,20191106,000000,67.76,68.045,66.4875,67.5,300944,0
+VSAT.US,D,20191107,000000,67.99,68.47,66.02,66.41,451401,0
+VSAT.US,D,20191108,000000,77.8,77.8,70.2,70.71,619794,0
+VSAT.US,D,20191111,000000,70.14,71.1,69.81,70.99,347600,0
+VSAT.US,D,20191112,000000,70.65,71.71,70.65,71.58,317211,0
+VSAT.US,D,20191113,000000,71.24,72.15,71.165,71.94,448212,0
+VSAT.US,D,20191114,000000,71.54,71.62,70.83,71.17,236359,0
+VSAT.US,D,20191115,000000,71.53,71.92,70.75,71.83,331139,0
+VSAT.US,D,20191118,000000,73.26,75,72.52,74,566321,0
+VSAT.US,D,20191119,000000,74.02,75.91,71.88,74,431903,0
+VSAT.US,D,20191120,000000,73.71,74.43,73.24,74,412663,0
+VSAT.US,D,20191121,000000,73.33,73.72,72.125,73.01,333945,0
+VSAT.US,D,20191122,000000,73.08,74.15,72.85,73.36,287108,0
+VSAT.US,D,20191125,000000,73.32,73.855,73.23,73.48,407916,0
+VSAT.US,D,20191126,000000,73.19,74.24,73.05,73.57,343177,0
+VSAT.US,D,20191127,000000,73.62,73.86,73.33,73.71,221640,0
+VSAT.US,D,20191129,000000,73.57,73.77,73.29,73.5,165473,0
+VSAT.US,D,20191202,000000,73.5,73.69,72.77,73.34,357936,0
+VSAT.US,D,20191203,000000,72.81,73.22,71.65,72.43,225938,0
+VSAT.US,D,20191204,000000,72.37,73.5,72.3,72.32,224086,0
+VSAT.US,D,20191205,000000,72.26,72.82,71.51,72,347877,0
+VSAT.US,D,20191206,000000,72.48,72.92,71.7,72.25,289866,0
+VSAT.US,D,20191209,000000,72.36,72.49,71.41,71.53,277944,0
+VSAT.US,D,20191210,000000,71.36,71.73,71.09,71.32,259404,0
+VSAT.US,D,20191211,000000,71.53,71.68,70.7,71.44,152962,0
+VSAT.US,D,20191212,000000,71.66,72.59,71.58,72.06,169277,0
+VSAT.US,D,20191213,000000,71.88,72.24,71.19,71.73,281025,0
+VSAT.US,D,20191216,000000,72.2,72.85,71.77,72.17,218121,0
+VSAT.US,D,20191217,000000,72.18,72.5,71.03,72.05,196677,0
+VSAT.US,D,20191218,000000,71.95,72.17,71.43,71.58,285562,0
+VSAT.US,D,20191219,000000,71.72,72.34,71.42,72.04,149639,0
+VSAT.US,D,20191220,000000,72.23,72.915,71.72,72.65,455461,0
+VSAT.US,D,20191223,000000,72.1,73.44,71.86,72.98,238917,0
+VSAT.US,D,20191224,000000,73.14,74.11,72.5775,73.8,111298,0
+VSAT.US,D,20191226,000000,73.84,74.26,73.47,73.74,100628,0
+VSAT.US,D,20191227,000000,73.94,73.94,72.36,73.04,218580,0
+VSAT.US,D,20191230,000000,73.18,73.22,72.69,72.97,277799,0
+VSAT.US,D,20191231,000000,72.93,73.695,72.76,73.195,426733,0
+VSAT.US,D,20200102,000000,73.49,73.8,72.95,73.6,195831,0
+VSAT.US,D,20200103,000000,72.61,73.73,72.44,73.56,202921,0
+VSAT.US,D,20200106,000000,73.17,73.84,72.54,73.58,306151,0
+VSAT.US,D,20200107,000000,73.58,73.58,72.33,72.37,169360,0
+VSAT.US,D,20200108,000000,72.39,72.66,69.72,70.28,357385,0
+VSAT.US,D,20200109,000000,70.46,70.99,69.84,70.58,387804,0
+VSAT.US,D,20200110,000000,70.88,71.18,70.315,70.64,178528,0
+VSAT.US,D,20200113,000000,70.76,72.22,70.58,72.1,170086,0
+VSAT.US,D,20200114,000000,71.95,72.49,71.6553,72.46,425826,0
+VSAT.US,D,20200115,000000,72.33,73.22,72.26,72.96,344019,0
+VSAT.US,D,20200116,000000,73.62,74.05,73.36,73.5,411364,0
+VSAT.US,D,20200117,000000,73.89,73.99,72.41,72.77,346449,0
+VSAT.US,D,20200121,000000,72.38,72.56,71.18,71.64,364037,0
+VSAT.US,D,20200122,000000,71.58,71.94,70.06,70.1,263486,0
+VSAT.US,D,20200123,000000,69.82,70.16,69.12,69.41,356636,0
+VSAT.US,D,20200124,000000,69.57,69.92,69,69.09,234927,0
+VSAT.US,D,20200127,000000,68.36,69.1,68.05,68.47,281189,0
+VSAT.US,D,20200128,000000,68.61,69.08,68.5,68.64,144422,0
+VSAT.US,D,20200129,000000,68.61,68.96,67.47,67.5,210973,0
+VSAT.US,D,20200130,000000,67.05,67.74,65.32,65.51,293885,0
+VSAT.US,D,20200131,000000,65.25,65.31,63.5,63.65,471914,0
+VSAT.US,D,20200203,000000,63.81,65.59,63.81,65.2,426001,0
+VSAT.US,D,20200204,000000,65.82,66.96,65.75,66.25,301227,0
+VSAT.US,D,20200205,000000,66.86,67.05,66.01,66.66,173197,0
+VSAT.US,D,20200206,000000,66.52,67.76,66.52,66.53,362706,0
+VSAT.US,D,20200207,000000,68.4,68.4,62.35,65.55,715730,0
+VSAT.US,D,20200210,000000,64.08,64.94,62.92,64.72,976135,0
+VSAT.US,D,20200211,000000,65.02,66.6,64.75,65,427948,0
+VSAT.US,D,20200212,000000,65.38,65.47,64.59,64.9,435684,0
+VSAT.US,D,20200213,000000,64.28,64.63,62.5,62.56,365791,0
+VSAT.US,D,20200214,000000,62.67,62.815,60.85,61,606670,0
+VSAT.US,D,20200218,000000,60.78,60.78,57.8,57.95,668919,0
+VSAT.US,D,20200219,000000,57.74,58.1,56.84,57.1,826413,0
+VSAT.US,D,20200220,000000,56.97,58.11,56.36,57.88,750005,0
+VSAT.US,D,20200221,000000,57.62,57.697,54.82,55.67,723316,0
+VSAT.US,D,20200224,000000,54.56,55.66,52.98,54.13,765077,0
+VSAT.US,D,20200225,000000,54.42,56.89,54.42,56.29,910184,0
+VSAT.US,D,20200226,000000,56.41,57.79,56.23,56.99,687123,0
+VSAT.US,D,20200227,000000,56.49,58.11,55.57,57.01,653122,0
+VSAT.US,D,20200228,000000,56.1,58.59,55.835,57.5,949630,0
+VSAT.US,D,20200302,000000,57.5,59.08,55.5,59.02,735435,0
+VSAT.US,D,20200303,000000,58.935,60.07,58.08,59.03,1023347,0
+VSAT.US,D,20200304,000000,59.46,59.62,57,57.42,507779,0
+VSAT.US,D,20200305,000000,58.08,58.08,52.19,53.97,857968,0
+VSAT.US,D,20200306,000000,52.51,53.16,50.8,52.03,854768,0
+VSAT.US,D,20200309,000000,49.5,49.5,46.66,47.67,760849,0
+VSAT.US,D,20200310,000000,48.96,50.39,48.17,50,509419,0
+VSAT.US,D,20200311,000000,48.94,49.47,47.51,47.93,541452,0
+VSAT.US,D,20200312,000000,45.16,46.01,42.74,43.33,605869,0
+VSAT.US,D,20200313,000000,45.18,46.99,40.56,43.03,782703,0
+VSAT.US,D,20200316,000000,38.63,40.975,37.69,38.13,621410,0
+VSAT.US,D,20200317,000000,39.2,42.92,37.74,39.69,782781,0
+VSAT.US,D,20200318,000000,37.81,38.24,25.71,29.81,1628086,0
+VSAT.US,D,20200319,000000,29.59,32.46,29,31.82,1629394,0
+VSAT.US,D,20200320,000000,32,33.5,28,28.22,1144992,0
+VSAT.US,D,20200323,000000,28.72,29.93,25.1,27.46,1136842,0
+VSAT.US,D,20200324,000000,29.02,36.22,29.01,35.62,1088240,0
+VSAT.US,D,20200325,000000,36.23,39.64,34.3,38.4,909271,0
+VSAT.US,D,20200326,000000,39.2,40.68,38.29,40.34,599587,0
+VSAT.US,D,20200327,000000,38.8,39.42,37.68,38.66,614994,0
+VSAT.US,D,20200330,000000,38.2,38.88,36.77,38.51,547430,0
+VSAT.US,D,20200331,000000,38.3,38.59,35.17,35.92,1111523,0
+VSAT.US,D,20200401,000000,34.23,34.77,31.61,32.89,645791,0
+VSAT.US,D,20200402,000000,32.84,35.12,32.08,34.18,687903,0
+VSAT.US,D,20200403,000000,34.08,34.46,32.41,32.89,480669,0
+VSAT.US,D,20200406,000000,35.14,37.98,35.14,37.91,557670,0
+VSAT.US,D,20200407,000000,40.14,41.662,39.54,39.63,682385,0
+VSAT.US,D,20200408,000000,40.41,43.57,39.74,43.07,496161,0
+VSAT.US,D,20200409,000000,44.44,45.54,43.74,44.69,439288,0
+VSAT.US,D,20200413,000000,43.78,43.89,41.62,41.92,523632,0
+VSAT.US,D,20200414,000000,42.92,44.8,42.76,43.16,423488,0
+VSAT.US,D,20200415,000000,41.97,42.05,39.89,40.38,358231,0
+VSAT.US,D,20200416,000000,40.39,40.45,38.43,39.12,334942,0
+VSAT.US,D,20200417,000000,40.89,41.9836,40.76,41.07,306907,0
+VSAT.US,D,20200420,000000,40.8,42.55,40.24,41.75,340771,0
+VSAT.US,D,20200421,000000,40.39,41.3,38.97,39.29,231776,0
+VSAT.US,D,20200422,000000,40.44,41.1799,39.58,40.75,198578,0
+VSAT.US,D,20200423,000000,40.97,42.34,40.65,41.52,296105,0
+VSAT.US,D,20200424,000000,41.4,42,40.663,41.3,305573,0
+VSAT.US,D,20200427,000000,41.51,44.39,41.51,42.51,366816,0
+VSAT.US,D,20200428,000000,43.65,44.02,42.48,42.97,328369,0
+VSAT.US,D,20200429,000000,44.07,46.175,43.58,45.55,354039,0
+VSAT.US,D,20200430,000000,45.17,45.17,42.08,42.4,387325,0
+VSAT.US,D,20200501,000000,41.43,41.61,39.77,40.52,352655,0
+VSAT.US,D,20200504,000000,39.72,40.51,38.79,39.38,296298,0
+VSAT.US,D,20200505,000000,40.73,41.54,39.675,39.83,259233,0
+VSAT.US,D,20200506,000000,39.9,40.32,37.81,37.88,391616,0
+VSAT.US,D,20200507,000000,38.49,39.74,38.34,39.37,480331,0
+VSAT.US,D,20200508,000000,40.28,41.34,39.915,41.28,463734,0
+VSAT.US,D,20200511,000000,40.34,40.39,38.745,38.94,521507,0
+VSAT.US,D,20200512,000000,39.1,39.495,36.87,36.92,436784,0
+VSAT.US,D,20200513,000000,36.44,36.8865,34.1,34.98,541732,0
+VSAT.US,D,20200514,000000,34.13,35.63,32.8467,34.55,510939,0
+VSAT.US,D,20200515,000000,34.26,35.455,33.89,35.1,504083,0
+VSAT.US,D,20200518,000000,36.73,39.03,36.73,38.66,650643,0
+VSAT.US,D,20200519,000000,38.66,39.1725,37.68,38.07,525162,0
+VSAT.US,D,20200520,000000,39.06,41.04,38.77,40.86,498499,0
+VSAT.US,D,20200521,000000,40.6,42.54,38.78,41.83,766827,0
+VSAT.US,D,20200522,000000,42.86,43.74,40.44,42.15,468781,0
+VSAT.US,D,20200526,000000,45.247,48,44.605,47.73,995230,0
+VSAT.US,D,20200527,000000,44.63,45.95,42.5,44.08,1502996,0
+VSAT.US,D,20200528,000000,44.09,45.66,42.58,42.96,765894,0
+VSAT.US,D,20200529,000000,42.72,43.32,41.02,42,625589,0
+VSAT.US,D,20200601,000000,41.63,43.8,41.44,43.39,603428,0
+VSAT.US,D,20200602,000000,44.06,44.66,43.46,43.74,472680,0
+VSAT.US,D,20200603,000000,44.47,46.1,44.23,45.29,656089,0
+VSAT.US,D,20200604,000000,44.34,45.41,44.13,44.92,488718,0
+VSAT.US,D,20200605,000000,45,47.3,45,45.39,804260,0
+VSAT.US,D,20200608,000000,45.37,47.94,45.37,47.42,1381235,0
+VSAT.US,D,20200609,000000,46.5,46.92,45.48,46.18,585196,0
+VSAT.US,D,20200610,000000,46.01,46.01,41.98,42.24,635328,0
+VSAT.US,D,20200611,000000,39.96,41.13,39.47,39.71,650393,0
+VSAT.US,D,20200612,000000,41.78,42.14,38.64,40.08,462827,0
+VSAT.US,D,20200615,000000,38.66,41.005,37.51,40.27,378167,0
+VSAT.US,D,20200616,000000,42.77,43.61,41.16,42.64,543535,0
+VSAT.US,D,20200617,000000,42.82,42.82,40.77,41.32,602976,0
+VSAT.US,D,20200618,000000,40.77,42.13,40.48,41.02,366009,0
+VSAT.US,D,20200619,000000,42.07,42.4006,40.15,40.36,519841,0
+VSAT.US,D,20200622,000000,40.96,40.96,38.94,39.46,405840,0
+VSAT.US,D,20200623,000000,40.29,40.5,39.18,40.37,320295,0
+VSAT.US,D,20200624,000000,39.73,39.73,38.02,38.51,414036,0
+VSAT.US,D,20200625,000000,38.22,39.1,37.87,38.58,370430,0
+VSAT.US,D,20200626,000000,38.33,38.6486,36.4466,36.8,593705,0
+VSAT.US,D,20200629,000000,37.46,39.47,36.52,39.33,450089,0
+VSAT.US,D,20200630,000000,39,39.335,37.44,38.37,608918,0
+VSAT.US,D,20200701,000000,38.18,38.8,36.33,36.77,624943,0
+VSAT.US,D,20200702,000000,37.63,38.5024,36.57,36.68,564302,0
+VSAT.US,D,20200706,000000,37.66,38.38,37.09,37.46,451699,0
+VSAT.US,D,20200707,000000,36.68,37.04,36.24,36.5,603938,0
+VSAT.US,D,20200708,000000,36.36,37.82,36.27,37.565,355676,0
+VSAT.US,D,20200709,000000,37.27,37.85,35.87,36.145,452934,0
+VSAT.US,D,20200710,000000,35.9,37.16,35.73,36.98,267740,0
+VSAT.US,D,20200713,000000,37.58,37.715,36.31,36.53,320791,0
+VSAT.US,D,20200714,000000,36.15,37.03,35.81,36.83,275890,0
+VSAT.US,D,20200715,000000,37.99,39.31,37.96,38.37,417062,0
+VSAT.US,D,20200716,000000,37.7,38.35,37.37,37.95,316128,0
+VSAT.US,D,20200717,000000,38.08,38.335,37.45,37.58,371494,0
+VSAT.US,D,20200720,000000,37.63,38.05,36.9301,37.73,318607,0
+VSAT.US,D,20200721,000000,38.35,39.25,38.17,38.54,214131,0
+VSAT.US,D,20200722,000000,38.18,38.65,37.91,38.11,230187,0
+VSAT.US,D,20200723,000000,38.12,38.63,37.66,38.05,322275,0
+VSAT.US,D,20200724,000000,38.12,38.29,37.29,37.38,414788,0
+VSAT.US,D,20200727,000000,37.39,37.57,36.71,37.45,340329,0
+VSAT.US,D,20200728,000000,38.91,39.43,38.315,38.6,645872,0
+VSAT.US,D,20200729,000000,38.71,39.4,38.51,38.89,736355,0
+VSAT.US,D,20200730,000000,38.14,38.77,36.89,38.4,531136,0
+VSAT.US,D,20200731,000000,38.1,38.18,36.82,37.96,402685,0
+VSAT.US,D,20200803,000000,38,38.01,36.95,37.5,481887,0
+VSAT.US,D,20200804,000000,37.18,38.98,37.18,38.34,1184967,0
+VSAT.US,D,20200805,000000,38.56,38.89,37.71,38,428367,0
+VSAT.US,D,20200806,000000,37.89,38.8,37.76,38.57,935053,0
+VSAT.US,D,20200807,000000,39.73,42.85,39.68,42.1,1646623,0
+VSAT.US,D,20200810,000000,42.36,42.75,40.97,41.83,862648,0
+VSAT.US,D,20200811,000000,42.4,43.43,41.785,41.9,876130,0
+VSAT.US,D,20200812,000000,42.34,42.34,41.132,41.83,499007,0
+VSAT.US,D,20200813,000000,41.37,41.82,40.95,41.07,334741,0
+VSAT.US,D,20200814,000000,40.23,41.51,40.06,41.38,416085,0
+VSAT.US,D,20200817,000000,41.31,41.625,40.56,41.31,369794,0
+VSAT.US,D,20200818,000000,41.55,41.78,41.08,41.16,594152,0
+VSAT.US,D,20200819,000000,41.16,41.64,40.85,40.94,654172,0
+VSAT.US,D,20200820,000000,40.58,41.08,40.27,40.33,267762,0
+VSAT.US,D,20200821,000000,40.04,40.06,38.8,39.26,415130,0
+VSAT.US,D,20200824,000000,39.63,40.83,39.296,40.56,1236273,0
+VSAT.US,D,20200825,000000,40.95,41.22,39.81,40.11,802748,0
+VSAT.US,D,20200826,000000,40.36,40.94,39.77,39.91,458953,0
+VSAT.US,D,20200827,000000,40.12,40.6,40.03,40.12,675090,0
+VSAT.US,D,20200828,000000,40.34,40.5,39.56,40.23,375973,0
+VSAT.US,D,20200831,000000,40.27,40.39,39.5,39.76,288768,0
+VSAT.US,D,20200901,000000,39.64,40.17,39.03,39.3,345168,0
+VSAT.US,D,20200902,000000,39.3,39.5,38.82,39.1,562547,0
+VSAT.US,D,20200903,000000,39.25,39.515,37.19,37.43,523854,0
+VSAT.US,D,20200904,000000,37.83,38.02,36.57,37.19,1293533,0
+VSAT.US,D,20200908,000000,36.53,38.22,36.1,37.86,769299,0
+VSAT.US,D,20200909,000000,38.04,38.47,37.14,37.14,485192,0
+VSAT.US,D,20200910,000000,37.15,37.73,35.16,35.31,613756,0
+VSAT.US,D,20200911,000000,35.56,36.14,35.14,35.945,571036,0
+VSAT.US,D,20200914,000000,36.69,37.16,36.24,36.44,478449,0
+VSAT.US,D,20200915,000000,36.55,37.11,35.27,35.35,435648,0
+VSAT.US,D,20200916,000000,35.55,35.825,34.32,35.52,855685,0
+VSAT.US,D,20200917,000000,35,35.7,34.86,35.53,572015,0
+VSAT.US,D,20200918,000000,35.54,36.1599,34.99,35.11,1542684,0
+VSAT.US,D,20200921,000000,34.38,35.14,33.695,34.88,817075,0
+VSAT.US,D,20200922,000000,35.02,35.78,34.01,34.53,771983,0
+VSAT.US,D,20200923,000000,34.5,34.9,33.01,33.64,960999,0
+VSAT.US,D,20200924,000000,33.38,33.44,32.35,32.62,519067,0
+VSAT.US,D,20200925,000000,32.47,32.96,31.96,32.94,456465,0
+VSAT.US,D,20200928,000000,33.76,34.72,33.72,34.19,360341,0
+VSAT.US,D,20200929,000000,34.17,34.66,33.8,34.24,427558,0
+VSAT.US,D,20200930,000000,34.49,34.98,33.92,34.39,885786,0
+VSAT.US,D,20201001,000000,34.4,35.22,34,34.35,390973,0
+VSAT.US,D,20201002,000000,33.59,34.67,33.56,34.48,263385,0
+VSAT.US,D,20201005,000000,34.97,35.37,34,34.37,182080,0
+VSAT.US,D,20201006,000000,34.53,35.34,34.01,34.1,325597,0
+VSAT.US,D,20201007,000000,34.15,35.4,33.96,34.13,429098,0
+VSAT.US,D,20201008,000000,34.43,35.29,34.42,35.15,433561,0
+VSAT.US,D,20201009,000000,35.51,35.95,34.9737,35.62,355804,0
+VSAT.US,D,20201012,000000,35.57,36.55,35.28,36.17,804627,0
+VSAT.US,D,20201013,000000,36.22,36.5,34.85,34.88,422097,0
+VSAT.US,D,20201014,000000,34.9,35.47,34.21,34.24,312583,0
+VSAT.US,D,20201015,000000,33.75,34.62,33.39,34.52,209836,0
+VSAT.US,D,20201016,000000,34.69,35.2,34.33,34.72,413723,0
+VSAT.US,D,20201019,000000,34.9,35.01,34.13,34.3,429123,0
+VSAT.US,D,20201020,000000,34.75,35.02,34.47,34.98,482947,0
+VSAT.US,D,20201021,000000,34.99,35.19,34.53,34.76,538704,0
+VSAT.US,D,20201022,000000,34.79,35.47,34.77,35.21,432654,0
+VSAT.US,D,20201023,000000,35.43,35.82,35.19,35.74,307904,0
+VSAT.US,D,20201026,000000,35.26,35.4,33.87,34.69,504136,0
+VSAT.US,D,20201027,000000,34.57,34.925,34.26,34.37,541132,0
+VSAT.US,D,20201028,000000,33.84,34.1358,33.335,33.61,508353,0
+VSAT.US,D,20201029,000000,33.41,33.9,32.88,33.8,576159,0
+VSAT.US,D,20201030,000000,33.6,34.11,33.16,33.9,684077,0
+VSAT.US,D,20201102,000000,34.29,34.7,33.95,34.68,410737,0
+VSAT.US,D,20201103,000000,35.29,36.2633,34.79,34.915,876468,0
+VSAT.US,D,20201104,000000,34.28,34.6,32.19,32.19,522615,0
+VSAT.US,D,20201105,000000,32.39,33.98,32,33.63,390593,0
+VSAT.US,D,20201106,000000,34.12,34.22,32.365,33.22,517271,0
+VSAT.US,D,20201109,000000,35.49,37.38,35.2501,36.3,777458,0
+VSAT.US,D,20201110,000000,36.4,36.6099,34.445,34.54,672097,0
+VSAT.US,D,20201111,000000,34.63,34.69,33.5,34.32,466342,0
+VSAT.US,D,20201112,000000,34.08,34.48,33.02,33.36,550198,0
+VSAT.US,D,20201113,000000,33.73,34.685,33.73,34.59,388971,0
+VSAT.US,D,20201116,000000,37.3407,37.3407,35.49,36.65,382409,0
+VSAT.US,D,20201117,000000,35.88,36.19,35.36,35.66,776765,0
+VSAT.US,D,20201118,000000,36.26,36.75,35.61,36.17,757893,0
+VSAT.US,D,20201119,000000,36.15,36.15,34.74,34.99,468286,0
+VSAT.US,D,20201120,000000,34.85,35.02,34.4,34.75,722492,0
+VSAT.US,D,20201123,000000,34.94,35.8558,34.51,35.66,720956,0
+VSAT.US,D,20201124,000000,36.55,37.49,36.132,36.68,990686,0
+VSAT.US,D,20201125,000000,37.0489,37.0489,35.555,35.85,653051,0
+VSAT.US,D,20201127,000000,36.06,36.535,35.07,35.54,490055,0
+VSAT.US,D,20201130,000000,35.13,35.49,33.94,34,777169,0
+VSAT.US,D,20201201,000000,34.73,35.17,33.82,34.83,769975,0
+VSAT.US,D,20201202,000000,34.35,34.72,33.95,34.3,409642,0
+VSAT.US,D,20201203,000000,34.51,35.859,34.11,34.87,621711,0
+VSAT.US,D,20201204,000000,35.22,35.5,34.825,35.32,707715,0
+VSAT.US,D,20201207,000000,35.25,36.92,34.93,35.22,776315,0
+VSAT.US,D,20201208,000000,35.245,35.33,34.2,34.23,904462,0
+VSAT.US,D,20201209,000000,34.19,34.93,33.73,34.9,743404,0
+VSAT.US,D,20201210,000000,34.52,34.885,34.02,34.38,519442,0
+VSAT.US,D,20201211,000000,34.83,35.3011,34.2,34.85,712541,0
+VSAT.US,D,20201214,000000,35.61,36.05,34.4,34.5,773411,0
+VSAT.US,D,20201215,000000,34.63,34.75,32.78,33.51,774163,0
+VSAT.US,D,20201216,000000,33.54,33.72,32.73,32.9,833002,0
+VSAT.US,D,20201217,000000,32.98,33.0631,31.75,32.04,1070119,0
+VSAT.US,D,20201218,000000,31.95,32,30.81,31.41,2087652,0
+VSAT.US,D,20201221,000000,30.27,31.12,29.82,30.57,1740937,0
+VSAT.US,D,20201222,000000,30.57,32.08,30.5601,32.03,1418925,0
+VSAT.US,D,20201223,000000,32.07,33.48,31.9608,33.46,967720,0
+VSAT.US,D,20201224,000000,33.56,33.56,32.12,33.43,491546,0
+VSAT.US,D,20201228,000000,33.46,35.18,33.46,34.545,927603,0
+VSAT.US,D,20201229,000000,34.68,35,33.09,33.57,568183,0
+VSAT.US,D,20201230,000000,33.65,34.28,32.95,33.22,668451,0
+VSAT.US,D,20201231,000000,33.12,33.15,32.5,32.65,690540,0
+VSAT.US,D,20210104,000000,32.7,32.72,31.31,31.93,708864,0
+VSAT.US,D,20210105,000000,31.86,32.18,31.16,31.51,1392313,0
+VSAT.US,D,20210106,000000,32.2,33.885,31.62,33.29,1084771,0
+VSAT.US,D,20210107,000000,33.36,33.98,33.13,33.85,774044,0
+VSAT.US,D,20210108,000000,34.03,34.5,33.64,34.22,882955,0
+VSAT.US,D,20210111,000000,33.96,34.4,33.7,34.14,763351,0
+VSAT.US,D,20210112,000000,34.58,35.74,34.19,35.34,888249,0
+VSAT.US,D,20210113,000000,35.28,35.46,34.19,34.56,566367,0
+VSAT.US,D,20210114,000000,35.95,38.53,35.53,37.79,2172246,0
+VSAT.US,D,20210115,000000,38.14,39.22,37.55,38.69,1333795,0
+VSAT.US,D,20210119,000000,39.02,40.98,38.98,40.32,1210644,0
+VSAT.US,D,20210120,000000,41.055,41.37,38.74,38.83,953383,0
+VSAT.US,D,20210121,000000,38.74,39.49,37.95,39.09,540915,0
+VSAT.US,D,20210122,000000,38.58,41.1,38.2,40.75,705622,0
+VSAT.US,D,20210125,000000,41.11,43.25,40.41,43.01,1005672,0
+VSAT.US,D,20210126,000000,43.2,43.97,42.16,43.04,834925,0
+VSAT.US,D,20210127,000000,42.5,46.8,42.1158,45.675,1733677,0
+VSAT.US,D,20210128,000000,45.65,46.58,43.29,44.46,1461904,0
+VSAT.US,D,20210129,000000,45.22,45.43,41.88,43.54,1574546,0
+VSAT.US,D,20210201,000000,43.4,46.27,43.08,46.22,1062131,0
+VSAT.US,D,20210202,000000,47.4,47.46,45.54,46.21,953130,0
+VSAT.US,D,20210203,000000,46.98,48.1,46.47,47.74,1050754,0
+VSAT.US,D,20210204,000000,49.45,51.32,48.54,49,941547,0
+VSAT.US,D,20210205,000000,51.25,54.9,50.71,53.96,1468660,0
+VSAT.US,D,20210208,000000,54.85,57.26,54.2803,57.26,1332931,0
+VSAT.US,D,20210209,000000,57.41,58.69,56.1101,58.57,1145353,0
+VSAT.US,D,20210210,000000,59.19,61.01,58.6,60.32,1134474,0
+VSAT.US,D,20210211,000000,60.55,61.34,58.1,60.06,1229601,0
+VSAT.US,D,20210212,000000,60.04,61.35,59.65,59.88,705604,0
+VSAT.US,D,20210216,000000,61,61,59.09,59.57,689923,0
+VSAT.US,D,20210217,000000,58.72,59.41,56.535,58.55,703303,0
+VSAT.US,D,20210218,000000,58.43,59.48,57.2,57.98,642625,0
+VSAT.US,D,20210219,000000,58.04,58.84,56.76,56.81,515197,0
+VSAT.US,D,20210222,000000,56.1127,56.505,54.525,55.02,628992,0
+VSAT.US,D,20210223,000000,53.42,54.17,51.08,53.7,828733,0
+VSAT.US,D,20210224,000000,54.01,55.17,52.15,54.93,513695,0
+VSAT.US,D,20210225,000000,54.81,55.23,52.1802,52.42,449450,0
+VSAT.US,D,20210226,000000,52.6,53.66,50.38,51.14,557206,0
+VSAT.US,D,20210301,000000,52.07,53.9006,51.88,52.86,434898,0
+VSAT.US,D,20210302,000000,52.52,53.36,52.21,52.79,421863,0
+VSAT.US,D,20210303,000000,53.37,53.8,51.77,52.3,432583,0
+VSAT.US,D,20210304,000000,52,52.31,48.595,50.01,584169,0
+VSAT.US,D,20210305,000000,51.15,51.15,46.6,49.34,727256,0
+VSAT.US,D,20210308,000000,49.73,52.71,48.6,51.84,734386,0
+VSAT.US,D,20210309,000000,52.08,54.44,51.8401,53.18,538419,0
+VSAT.US,D,20210310,000000,54.15,54.34,52.86,53.71,446502,0
+VSAT.US,D,20210311,000000,54.12,56.085,53.83,55.48,564389,0
+VSAT.US,D,20210312,000000,55.77,56.47,54.87,55.29,4915212,0
+VSAT.US,D,20210315,000000,55.46,56.965,55.45,56.65,334773,0
+VSAT.US,D,20210316,000000,56.21,56.71,52.83,53.76,348258,0
+VSAT.US,D,20210317,000000,53.1,55.39,52.75,55.32,365005,0
+VSAT.US,D,20210318,000000,54.69,55.0399,52.52,52.935,428706,0
+VSAT.US,D,20210319,000000,52.5,53.01,52.14,52.46,723285,0
+VSAT.US,D,20210322,000000,52.58,52.62,51.65,51.84,295953,0
+VSAT.US,D,20210323,000000,52.145,52.6,48.81,49.4,502688,0
+VSAT.US,D,20210324,000000,49.68,50.37,47.97,48.09,364629,0
+VSAT.US,D,20210325,000000,47.4,49.91,47.3,49.69,370956,0
+VSAT.US,D,20210326,000000,50.01,50.87,48.17,49.65,324305,0
+VSAT.US,D,20210329,000000,49.47,50.265,46.78,47.27,440481,0
+VSAT.US,D,20210330,000000,47.38,48.61,47.005,48.19,335416,0
+VSAT.US,D,20210331,000000,48.27,48.77,47.695,48.07,421902,0
+VSAT.US,D,20210401,000000,50.47,50.63,49.55,50.34,593514,0
+VSAT.US,D,20210405,000000,50.76,51.55,50,51.37,417300,0
+VSAT.US,D,20210406,000000,51.34,51.85,49.95,50.45,619087,0
+VSAT.US,D,20210407,000000,50.6,51,48.53,49.03,454662,0
+VSAT.US,D,20210408,000000,49.38,49.46,48.59,49,425840,0
+VSAT.US,D,20210409,000000,48.76,49.36,48.37,48.92,659128,0
+VSAT.US,D,20210412,000000,49.14,49.555,46.6,46.69,424428,0
+VSAT.US,D,20210413,000000,46.75,47.64,46.3026,47.52,391402,0
+VSAT.US,D,20210414,000000,47.64,48.79,46.88,47.36,671211,0
+VSAT.US,D,20210415,000000,47.65,48.11,46.74,47.7,352401,0
+VSAT.US,D,20210416,000000,47.95,49.25,47.56,49.08,361794,0
+VSAT.US,D,20210419,000000,49.16,49.74,48.85,49.3,386227,0
+VSAT.US,D,20210420,000000,48.86,49.06,46.94,47.24,376462,0
+VSAT.US,D,20210421,000000,47.19,48.01,46.74,47.72,567695,0
+VSAT.US,D,20210422,000000,47.78,48.34,47.15,47.56,433323,0
+VSAT.US,D,20210423,000000,47.66,48.21,47.515,47.68,354479,0
+VSAT.US,D,20210426,000000,48.32,49.2,47.63,48.78,326616,0
+VSAT.US,D,20210427,000000,49.05,50.13,48.68,49.93,396924,0
+VSAT.US,D,20210428,000000,50.29,52,50.06,51.8,811099,0
+VSAT.US,D,20210429,000000,52.47,53.35,51.4125,53.25,1001946,0
+VSAT.US,D,20210430,000000,52.36,53.2625,51.57,51.79,2040598,0
+VSAT.US,D,20210503,000000,51.4,53.19,50.57,53,683481,0
+VSAT.US,D,20210504,000000,52.46,52.99,49.36,49.72,529155,0
+VSAT.US,D,20210505,000000,50.4,50.41,48.51,48.98,554876,0
+VSAT.US,D,20210506,000000,48.9,50.18,48.16,50.17,531259,0
+VSAT.US,D,20210507,000000,50.48,51.17,49.41,49.58,492996,0
+VSAT.US,D,20210510,000000,49.55,49.615,47.66,49.18,513689,0
+VSAT.US,D,20210511,000000,47.69,48.86,47.51,48.36,368503,0
+VSAT.US,D,20210512,000000,47.89,48.5,47.11,47.24,390957,0
+VSAT.US,D,20210513,000000,47.58,48.29,46.5,47.7,425721,0
+VSAT.US,D,20210514,000000,48.07,48.98,48,48.6,311926,0
+VSAT.US,D,20210517,000000,48.075,48.75,47.27,47.9,321558,0
+VSAT.US,D,20210518,000000,48.2,48.63,47.33,47.33,284254,0
+VSAT.US,D,20210519,000000,46.59,47.03,45.6,46.6,418502,0
+VSAT.US,D,20210520,000000,46.37,47.73,46,47.55,295222,0
+VSAT.US,D,20210521,000000,47.99,48.125,46.915,46.98,315508,0
+VSAT.US,D,20210524,000000,47.09,47.63,46.36,47.42,910356,0
+VSAT.US,D,20210525,000000,47.83,48.865,46.08,47.55,1306271,0
+VSAT.US,D,20210526,000000,47.57,49.8,47.57,49.65,729962,0
+VSAT.US,D,20210527,000000,50.1534,53.29,49.88,53.04,999761,0
+VSAT.US,D,20210528,000000,53.48,54.38,52.76,53.18,658850,0
+VSAT.US,D,20210601,000000,53.22,54,51.74,53.02,411308,0
+VSAT.US,D,20210602,000000,53.18,54.385,52.58,53.57,400864,0
+VSAT.US,D,20210603,000000,53.27,54.64,52.93,53.97,357073,0
+VSAT.US,D,20210604,000000,54.33,54.94,53.66,54.76,316597,0
+VSAT.US,D,20210607,000000,54.62,54.94,52.05,52.36,509232,0
+VSAT.US,D,20210608,000000,52.45,52.9985,52.05,52.5,590212,0
+VSAT.US,D,20210609,000000,52.37,52.37,50.61,50.67,337044,0
+VSAT.US,D,20210610,000000,50.65,51.33,50.36,51.09,442106,0
+VSAT.US,D,20210611,000000,51.53,51.87,51.11,51.56,226043,0
+VSAT.US,D,20210614,000000,51.57,51.695,50,50.15,463942,0
+VSAT.US,D,20210615,000000,49.92,49.92,47.69,47.8,498412,0
+VSAT.US,D,20210616,000000,47.63,48.5,47.31,48.43,333380,0
+VSAT.US,D,20210617,000000,48.1,48.92,47.64,48.74,475319,0
+VSAT.US,D,20210618,000000,48.2,48.86,46.68,46.88,643086,0
+VSAT.US,D,20210621,000000,47.08,49.05,47.03,49,311762,0
+VSAT.US,D,20210622,000000,48.95,50.2,48.62,50,479583,0
+VSAT.US,D,20210623,000000,50,50.5366,49.78,50.1,325122,0
+VSAT.US,D,20210624,000000,50.64,51.05,50.05,51.02,257945,0
+VSAT.US,D,20210625,000000,50.9,52.57,50.75,52.4,703310,0
+VSAT.US,D,20210628,000000,52.43,52.5,49.75,50.14,442648,0
+VSAT.US,D,20210629,000000,50.58,50.73,49.7211,50,319278,0
+VSAT.US,D,20210630,000000,50,50.6,49.55,49.84,513114,0
+VSAT.US,D,20210701,000000,49.99,50.47,49.5,49.94,360930,0
+VSAT.US,D,20210702,000000,49.79,49.89,47.97,48.64,266537,0
+VSAT.US,D,20210706,000000,48.2,48.2,47.1,48,353834,0
+VSAT.US,D,20210707,000000,47.725,48.4,46.61,48.12,343256,0
+VSAT.US,D,20210708,000000,47.29,49.22,47.29,48.62,382350,0
+VSAT.US,D,20210709,000000,49.41,50.6499,49.07,50.5,337066,0
+VSAT.US,D,20210712,000000,50.57,50.57,49.48,49.86,393535,0
+VSAT.US,D,20210713,000000,49.5,50.16,48.97,49.35,429657,0
+VSAT.US,D,20210714,000000,49.61,50.03,48.32,48.58,337151,0
+VSAT.US,D,20210715,000000,48.22,48.42,47.6201,48.3,288172,0
+VSAT.US,D,20210716,000000,48.65,48.82,48,48.04,280809,0
+VSAT.US,D,20210719,000000,47.24,48.43,47,48.18,392326,0
+VSAT.US,D,20210720,000000,48.83,50.13,48.38,49.67,524328,0
+VSAT.US,D,20210721,000000,50.03,51.09,49.77,51.06,423721,0
+VSAT.US,D,20210722,000000,51.23,51.23,49.19,49.97,204536,0
+VSAT.US,D,20210723,000000,50.47,50.47,49.065,50.11,242037,0
+VSAT.US,D,20210726,000000,50.11,50.96,49.65,49.81,287025,0
+VSAT.US,D,20210727,000000,49.35,50.25,48.93,49.96,395277,0
+VSAT.US,D,20210728,000000,50.42,51,49.4,50.97,167405,0
+VSAT.US,D,20210729,000000,51.19,51.87,50.82,51.39,185468,0
+VSAT.US,D,20210730,000000,51.01,51.53,49.57,49.64,401167,0
+VSAT.US,D,20210802,000000,49.53,50.42,48,48.09,420466,0
+VSAT.US,D,20210803,000000,48.1,48.67,47.41,48.43,418526,0
+VSAT.US,D,20210804,000000,48.16,48.34,47.1,48.06,600823,0
+VSAT.US,D,20210805,000000,49.31,52.3,48.915,52.16,874712,0
+VSAT.US,D,20210806,000000,52.17,52.34,51.02,51.87,410816,0
+VSAT.US,D,20210809,000000,51.91,53.03,51.08,52.65,331469,0
+VSAT.US,D,20210810,000000,52.74,54.38,52.42,54.3,455682,0
+VSAT.US,D,20210811,000000,54.1,55.87,53.59,55.19,355545,0
+VSAT.US,D,20210812,000000,55.18,55.43,54.7001,55.25,211561,0
+VSAT.US,D,20210813,000000,55.5,55.5,54.57,54.83,225308,0
+VSAT.US,D,20210816,000000,54.9,55.18,53.82,53.89,395078,0
+VSAT.US,D,20210817,000000,52.52,53.3173,51.2215,51.61,305024,0
+VSAT.US,D,20210818,000000,51.37,52.0096,50.65,50.68,204335,0
+VSAT.US,D,20210819,000000,50,50.66,49.13,49.29,264832,0
+VSAT.US,D,20210820,000000,48.8,51.35,48.8,51.34,219388,0
+VSAT.US,D,20210823,000000,51.67,52.84,51.67,52.62,222042,0
+VSAT.US,D,20210824,000000,52.67,53.36,52.12,52.86,344699,0
+VSAT.US,D,20210825,000000,52.81,53.22,52.3,52.33,294164,0
+VSAT.US,D,20210826,000000,52.26,52.42,51.48,51.68,165950,0
+VSAT.US,D,20210827,000000,51.77,52.83,51.3,52.25,875044,0
+VSAT.US,D,20210830,000000,52.32,52.8697,51.83,51.96,348368,0
+VSAT.US,D,20210831,000000,51.72,52.32,51.51,51.64,336164,0
+VSAT.US,D,20210901,000000,51.97,52.2299,51.53,51.8,258710,0
+VSAT.US,D,20210902,000000,51.96,52.78,51.77,52.15,336470,0
+VSAT.US,D,20210903,000000,52.03,52.46,49.76,49.82,290075,0
+VSAT.US,D,20210907,000000,49.59,51.44,49.3,50.62,358519,0
+VSAT.US,D,20210908,000000,50.67,51.25,49.7,50.27,250676,0
+VSAT.US,D,20210909,000000,49.92,50.225,49.035,49.18,352843,0
+VSAT.US,D,20210910,000000,49.46,49.78,48.55,48.59,255931,0
+VSAT.US,D,20210913,000000,49,49.92,48.66,49.83,283695,0
+VSAT.US,D,20210914,000000,49.86,49.92,47.53,47.81,393594,0
+VSAT.US,D,20210915,000000,48.07,49.735,47.55,48.58,552252,0
+VSAT.US,D,20210916,000000,49,51.23,48.905,50.83,526496,0
+VSAT.US,D,20210917,000000,50.74,51.05,49.6883,50.85,1994617,0
+VSAT.US,D,20210920,000000,49.65,52.08,49.41,52.03,624014,0
+VSAT.US,D,20210921,000000,52.6,52.7,51.725,52.46,378052,0
+VSAT.US,D,20210922,000000,52.8,54.33,52.77,54.07,384991,0
+VSAT.US,D,20210923,000000,54.09,55.14,54.07,54.85,899838,0
+VSAT.US,D,20210924,000000,54.69,55.45,54.56,54.98,475761,0
+VSAT.US,D,20210927,000000,55.16,55.4,54.4301,54.67,389417,0
+VSAT.US,D,20210928,000000,54.64,54.74,53.29,54.26,249313,0
+VSAT.US,D,20210929,000000,54.47,56.08,54.18,55.75,307539,0
+VSAT.US,D,20210930,000000,55.84,56.11,55.04,55.07,415026,0
+VSAT.US,D,20211001,000000,55.57,56.78,54.65,56.53,318652,0
+VSAT.US,D,20211004,000000,56.51,57.34,56.07,56.45,298428,0
+VSAT.US,D,20211005,000000,56.34,56.75,55.33,55.41,189117,0
+VSAT.US,D,20211006,000000,54.6,55.6,53.77,55.45,205775,0
+VSAT.US,D,20211007,000000,56.41,57.9,55.93,57.8,268139,0
+VSAT.US,D,20211008,000000,58,58.13,56.8,56.9,188660,0
+VSAT.US,D,20211011,000000,56.85,58.21,56.41,56.89,161511,0
+VSAT.US,D,20211012,000000,56.89,57.68,56.62,57.42,140831,0
+VSAT.US,D,20211013,000000,57.56,57.67,56.71,57.17,173838,0
+VSAT.US,D,20211014,000000,57.75,58.12,56.17,56.2,286954,0
+VSAT.US,D,20211015,000000,56.5,56.7,55.1,55.17,194988,0
+VSAT.US,D,20211018,000000,54.69,55.36,54.08,55.09,233074,0
+VSAT.US,D,20211019,000000,55.4,55.4,54.39,54.95,128455,0
+VSAT.US,D,20211020,000000,55.22,56.17,54.95,55.43,157408,0
+VSAT.US,D,20211021,000000,55,56.64,54.5,56.57,187303,0
+VSAT.US,D,20211022,000000,56.6,56.91,55.86,56.36,187688,0
+VSAT.US,D,20211025,000000,56.25,58.4,56.25,56.98,511377,0
+VSAT.US,D,20211026,000000,57.02,57.4892,55.73,56.2,191761,0
+VSAT.US,D,20211027,000000,56.29,56.76,54.35,55.59,635670,0
+VSAT.US,D,20211028,000000,55.61,57.31,55.49,57.28,431607,0
+VSAT.US,D,20211029,000000,57.18,59.99,57.18,59.69,444341,0
+VSAT.US,D,20211101,000000,59.9,61.38,59.41,61.25,480559,0
+VSAT.US,D,20211102,000000,61.5,62.26,60.64,62.02,943132,0
+VSAT.US,D,20211103,000000,62.21,65.54,62.03,64.96,832993,0
+VSAT.US,D,20211104,000000,65.29,65.9,63.715,65.06,408207,0
+VSAT.US,D,20211105,000000,65.75,68.76,65.5,67,543815,0
+VSAT.US,D,20211108,000000,64,65.29,55.3501,55.65,2335229,0
+VSAT.US,D,20211109,000000,55.91,56.26,50.76,54.97,1452407,0
+VSAT.US,D,20211110,000000,54.91,55.57,53.32,54.63,595626,0
+VSAT.US,D,20211111,000000,54.89,55.66,54.133,54.17,383334,0
+VSAT.US,D,20211112,000000,54.2,54.87,53.39,53.59,588292,0
+VSAT.US,D,20211115,000000,54.14,54.7,53.1994,54.06,666463,0
+VSAT.US,D,20211116,000000,53.94,54.34,52.43,52.47,690316,0
+VSAT.US,D,20211117,000000,52.17,54.03,50.87,53.43,685385,0
+VSAT.US,D,20211118,000000,52.69,53.29,50.35,50.75,371488,0
+VSAT.US,D,20211119,000000,49.76,51.04,48.625,48.82,637001,0
+VSAT.US,D,20211122,000000,48.94,50.019,48.1,48.44,312391,0
+VSAT.US,D,20211123,000000,48.64,49.1188,47.46,48.35,427499,0
+VSAT.US,D,20211124,000000,47.85,48.99,47.62,48.55,439248,0
+VSAT.US,D,20211126,000000,47.06,48.09,46.21,47.18,255238,0
+VSAT.US,D,20211129,000000,47.77,48.9921,45.63,46.1,342027,0
+VSAT.US,D,20211130,000000,45.175,45.63,43.28,44.29,466082,0
+VSAT.US,D,20211201,000000,45.2,46.75,43.71,43.72,568589,0
+VSAT.US,D,20211202,000000,44.01,44.98,43.59,43.87,422237,0
+VSAT.US,D,20211203,000000,43.87,44.4722,42.05,42.56,401195,0
+VSAT.US,D,20211206,000000,42.79,44.75,42.03,44.57,438206,0
+VSAT.US,D,20211207,000000,45.4,46.79,44.95,46.25,400505,0
+VSAT.US,D,20211208,000000,46.66,48.11,46.33,47.74,429656,0
+VSAT.US,D,20211209,000000,47.25,48.12,46.08,46.66,429637,0
+VSAT.US,D,20211210,000000,46.75,47.3599,45.33,46.43,352763,0
+VSAT.US,D,20211213,000000,46.27,46.56,44.805,45.14,303077,0
+VSAT.US,D,20211214,000000,44.85,46.16,44.29,44.55,335844,0
+VSAT.US,D,20211215,000000,44.37,45.68,42.66,45.68,603197,0
+VSAT.US,D,20211216,000000,45.84,46.74,42.6,43.59,512498,0
+VSAT.US,D,20211217,000000,43.53,46.58,43.065,46.16,1162549,0
+VSAT.US,D,20211220,000000,45.14,46.08,44.36,44.49,436979,0
+VSAT.US,D,20211221,000000,45.585,46.985,44.87,46.22,325492,0
+VSAT.US,D,20211222,000000,46.02,46.2,45.08,45.87,320881,0
+VSAT.US,D,20211223,000000,46.23,46.23,44.93,45.46,303774,0
+VSAT.US,D,20211227,000000,45.46,45.53,44.4,44.98,315895,0
+VSAT.US,D,20211228,000000,44.88,45.79,44.34,44.76,353114,0
+VSAT.US,D,20211229,000000,44.53,45.335,44.21,44.75,217069,0
+VSAT.US,D,20211230,000000,44.74,45.73,44.61,44.73,234325,0
+VSAT.US,D,20211231,000000,45.11,45.17,44.215,44.54,342464,0
+VSAT.US,D,20220103,000000,44.4,46.27,44.4,46.04,317000,0
+VSAT.US,D,20220104,000000,46.15,46.61,45.15,46.23,273712,0
+VSAT.US,D,20220105,000000,47.24,47.24,45.445,45.97,390411,0
+VSAT.US,D,20220106,000000,45.98,46.86,45.52,46.42,297774,0
+VSAT.US,D,20220107,000000,46.69,47.52,46.4528,46.98,400326,0
+VSAT.US,D,20220110,000000,46.57,47.28,46.0719,47.2,341827,0
+VSAT.US,D,20220111,000000,47.08,47.9,46.58,47.73,212549,0
+VSAT.US,D,20220112,000000,47.67,47.75,45.97,46.05,265474,0
+VSAT.US,D,20220113,000000,46.08,46.565,45.62,45.74,236923,0
+VSAT.US,D,20220114,000000,45.6,45.88,44.67,45.79,242974,0
+VSAT.US,D,20220118,000000,45.37,45.61,44.65,45.23,301137,0
+VSAT.US,D,20220119,000000,44.84,46.09,44.6,45.04,583382,0
+VSAT.US,D,20220120,000000,45.56,47.81,45.0425,46.5,539417,0
+VSAT.US,D,20220121,000000,46.36,47.18,46.13,46.5,556635,0
+VSAT.US,D,20220124,000000,45.6,46.84,43.47,45.32,644800,0
+VSAT.US,D,20220125,000000,44.75,46.43,44.16,46.2,509050,0
+VSAT.US,D,20220126,000000,46.83,47.69,45.48,45.99,658068,0
+VSAT.US,D,20220127,000000,46.57,46.94,43.68,44.5,568014,0
+VSAT.US,D,20220128,000000,44.39,45.09,43.53,45.09,607107,0
+VSAT.US,D,20220131,000000,44.72,45.6,43.59,44.02,589825,0
+VSAT.US,D,20220201,000000,43.68,44.14,42.54,43.97,438146,0
+VSAT.US,D,20220202,000000,43.84,43.97,41.2,41.68,564884,0
+VSAT.US,D,20220203,000000,42.66,44.74,40.15,44.02,542330,0
+VSAT.US,D,20220204,000000,43.98,44.4,40.74,40.76,358729,0
+VSAT.US,D,20220207,000000,40.62,41.79,39.13,41.07,495146,0
+VSAT.US,D,20220208,000000,41.11,42.72,41.11,41.8,404609,0
+VSAT.US,D,20220209,000000,41.83,42.45,41.7,42.09,317838,0
+VSAT.US,D,20220210,000000,41.37,43.21,41.37,42.09,366634,0
+VSAT.US,D,20220211,000000,41.95,42.7,41.28,41.91,375340,0
+VSAT.US,D,20220214,000000,41.93,43.87,41.91,43.06,381444,0
+VSAT.US,D,20220215,000000,43.74,44.65,43.61,44.12,283562,0
+VSAT.US,D,20220216,000000,43.77,44.885,43.43,44.63,250774,0
+VSAT.US,D,20220217,000000,44.49,44.99,43.67,44.29,256423,0
+VSAT.US,D,20220218,000000,44.1,44.29,43.15,43.95,218230,0
+VSAT.US,D,20220222,000000,43.83,43.93,42.36,42.53,347912,0
+VSAT.US,D,20220223,000000,42.46,42.995,40.81,41.21,439185,0
+VSAT.US,D,20220224,000000,40.03,42.14,40.02,42.12,537196,0
+VSAT.US,D,20220225,000000,42.18,43.52,41.99,43.5,302155,0
+VSAT.US,D,20220228,000000,43.19,45.79,43.02,45.64,359495,0
+VSAT.US,D,20220301,000000,45.42,46.35,44.97,45.69,352143,0
+VSAT.US,D,20220302,000000,45.72,47.62,44.87,47.29,404183,0
+VSAT.US,D,20220303,000000,47.29,47.76,45.87,46.5,276373,0
+VSAT.US,D,20220304,000000,45.8,46.28,44.67,45.62,345503,0
+VSAT.US,D,20220307,000000,45.65,49.07,44.97,48.72,471128,0
+VSAT.US,D,20220308,000000,48.6,51.56,48.255,51.38,904846,0
+VSAT.US,D,20220309,000000,51.46,51.82,49.45,50.84,415412,0
+VSAT.US,D,20220310,000000,50.56,51.391,49.781,51.25,348805,0
+VSAT.US,D,20220311,000000,51.41,52.72,50.76,50.81,328543,0
+VSAT.US,D,20220314,000000,50.58,51.04,47,47.04,354399,0
+VSAT.US,D,20220315,000000,46.82,47.79,46.22,46.9,290255,0
+VSAT.US,D,20220316,000000,47.62,50.08,47.46,50.06,360024,0
+VSAT.US,D,20220317,000000,49.85,50.33,49.18,49.9,482498,0
+VSAT.US,D,20220318,000000,49.59,50.025,48.84,48.91,802522,0
+VSAT.US,D,20220321,000000,48.75,49.51,48.01,48.51,406893,0
+VSAT.US,D,20220322,000000,48.47,49.88,48.47,49.01,302844,0
+VSAT.US,D,20220323,000000,48.83,49.48,47.84,47.9,245894,0
+VSAT.US,D,20220324,000000,48.13,48.3,47.07,47.95,313473,0
+VSAT.US,D,20220325,000000,47.91,49.54,47.57,49.47,277113,0
+VSAT.US,D,20220328,000000,49.5,49.65,48.82,48.86,349819,0
+VSAT.US,D,20220329,000000,48.69,50.19,48.521,49.34,393458,0
+VSAT.US,D,20220330,000000,49.37,49.5,48.82,49.29,238688,0
+VSAT.US,D,20220331,000000,49.81,50.59,48.77,48.8,578417,0
+VSAT.US,D,20220401,000000,48.79,49.84,48.2224,49.49,395126,0
+VSAT.US,D,20220404,000000,49.51,49.82,48.81,49.63,562580,0
+VSAT.US,D,20220405,000000,49.94,50,47.095,47.13,287444,0
+VSAT.US,D,20220406,000000,46.94,47.58,46.4,46.94,521924,0
+VSAT.US,D,20220407,000000,46.73,47.1634,44.2365,44.6,435415,0
+VSAT.US,D,20220408,000000,44.69,45.1,43.55,43.69,454397,0
+VSAT.US,D,20220411,000000,43.22,44.355,43.07,43.45,306674,0
+VSAT.US,D,20220412,000000,44.09,44.98,43.59,44.08,229228,0
+VSAT.US,D,20220413,000000,44.1,45.975,44.1,45.89,285817,0
+VSAT.US,D,20220414,000000,46,46.9873,45.67,46.35,194686,0
+VSAT.US,D,20220418,000000,46.17,47,45.35,45.54,213720,0
+VSAT.US,D,20220419,000000,45.26,45.76,44.59,44.98,340701,0
+VSAT.US,D,20220420,000000,45.61,46.41,45.43,46.03,253660,0
+VSAT.US,D,20220421,000000,46.18,46.74,42.29,42.56,351029,0
+VSAT.US,D,20220422,000000,42.31,43.07,41.26,41.51,348355,0
+VSAT.US,D,20220425,000000,40.73,41.01,37.995,39.69,874626,0
+VSAT.US,D,20220426,000000,39.33,39.33,37.445,37.72,787916,0
+VSAT.US,D,20220427,000000,37.78,38.69,37,37.2,532307,0
+VSAT.US,D,20220428,000000,37.57,37.91,36.2,37.56,366081,0
+VSAT.US,D,20220429,000000,37.61,38.76,36.71,36.81,426083,0
+VSAT.US,D,20220502,000000,36.39,37.95,36.31,37.43,542615,0
+VSAT.US,D,20220503,000000,37.55,39.54,37.37,39.48,439969,0
+VSAT.US,D,20220504,000000,39.65,40.64,38.92,40.6,434189,0
+VSAT.US,D,20220505,000000,40.42,41.22,39.915,40.82,587896,0
+VSAT.US,D,20220506,000000,40.84,41.25,38.425,39.14,884879,0
+VSAT.US,D,20220509,000000,38.29,38.61,36.86,37.39,705154,0
+VSAT.US,D,20220510,000000,37.68,38.325,36.0059,36.41,474293,0
+VSAT.US,D,20220511,000000,36.31,37.13,35.31,35.51,439830,0
+VSAT.US,D,20220512,000000,35.12,36.26,35.05,36.22,488063,0
+VSAT.US,D,20220513,000000,37.02,38.21,36.79,37.9,318541,0
+VSAT.US,D,20220516,000000,37.67,38.87,37.44,38.02,468327,0
+VSAT.US,D,20220517,000000,38.89,40.67,38.52,40.63,355765,0
+VSAT.US,D,20220518,000000,40.19,41.81,40.07,40.76,457030,0
+VSAT.US,D,20220519,000000,40.42,41.2,39.71,40.26,311326,0
+VSAT.US,D,20220520,000000,40.68,40.87,39.54,40.45,353373,0
+VSAT.US,D,20220523,000000,40.6,41.35,40.11,40.81,306148,0
+VSAT.US,D,20220524,000000,40.22,40.86,39.46,40.82,349225,0
+VSAT.US,D,20220525,000000,40.34,41.474,40.13,41.11,300282,0
+VSAT.US,D,20220526,000000,37.61,38.35,35.27,36.55,1068979,0
+VSAT.US,D,20220527,000000,36.63,41.79,36.62,41.77,780013,0
+VSAT.US,D,20220531,000000,41.64,41.85,39.41,39.49,660304,0
+VSAT.US,D,20220601,000000,39.55,39.74,37.655,38.36,600582,0
+VSAT.US,D,20220602,000000,38.61,39.37,37.115,39.23,643549,0
+VSAT.US,D,20220603,000000,38.89,40.118,38.755,39.6,451678,0
+VSAT.US,D,20220606,000000,39.96,39.96,37.93,37.95,766804,0
+VSAT.US,D,20220607,000000,37.45,38.04,37,37.81,432643,0
+VSAT.US,D,20220608,000000,37.84,38.12,37.01,37.25,275892,0
+VSAT.US,D,20220609,000000,37.04,37.23,36.16,36.43,257307,0
+VSAT.US,D,20220610,000000,36.54,36.5446,35.2,35.27,283555,0
+VSAT.US,D,20220613,000000,34.36,35.02,32.4,32.52,386351,0
+VSAT.US,D,20220614,000000,32.79,33.0062,31.03,31.46,450362,0
+VSAT.US,D,20220615,000000,31.79,32.13,31,31.54,393971,0
+VSAT.US,D,20220616,000000,30.59,31.1483,29.05,29.26,383683,0
+VSAT.US,D,20220617,000000,29.58,30.83,29.58,30.63,836558,0
+VSAT.US,D,20220621,000000,31.04,31.6,30.56,31.08,308639,0
+VSAT.US,D,20220622,000000,30.5,31.3,30.5,30.86,343280,0
+VSAT.US,D,20220623,000000,31.03,31.5452,30.6,31.25,318190,0
+VSAT.US,D,20220624,000000,31.65,32.52,31.14,31.7,969656,0
+VSAT.US,D,20220627,000000,31.99,31.99,31,31.2,403679,0
+VSAT.US,D,20220628,000000,31.7,33.2,31.24,31.4,388575,0
+VSAT.US,D,20220629,000000,30.96,30.96,29.41,30.68,563817,0
+VSAT.US,D,20220630,000000,30.47,31.64,29.85,30.63,540974,0
+VSAT.US,D,20220701,000000,30.06,30.21,27.8277,28.15,611459,0
+VSAT.US,D,20220705,000000,27.46,28.23,26.63,28.2,452104,0
+VSAT.US,D,20220706,000000,27.83,28.44,26.96,27.34,346555,0
+VSAT.US,D,20220707,000000,27.78,29.2,27.69,28.78,464970,0
+VSAT.US,D,20220708,000000,28.36,28.7,27.64,27.72,395442,0
+VSAT.US,D,20220711,000000,27.18,27.63,26.01,26.13,381909,0
+VSAT.US,D,20220712,000000,26.05,26.7,26.01,26.5,333675,0
+VSAT.US,D,20220713,000000,26.13,26.64,26.1,26.47,280424,0
+VSAT.US,D,20220714,000000,26,26.3,25.38,26.24,328057,0
+VSAT.US,D,20220715,000000,26.88,26.935,26.13,26.9,328207,0
+VSAT.US,D,20220718,000000,27.83,27.98,26.41,26.44,344685,0
+VSAT.US,D,20220719,000000,26.53,28.15,26.53,28.12,367917,0
+VSAT.US,D,20220720,000000,28.15,28.915,27.93,28.62,375553,0
+VSAT.US,D,20220721,000000,28.46,28.68,27.83,28.64,257645,0
+VSAT.US,D,20220722,000000,28.57,28.57,27.485,27.89,211731,0
+VSAT.US,D,20220725,000000,28.1,28.38,27.115,28.05,291911,0
+VSAT.US,D,20220726,000000,27.67,29.31,27.525,28.68,488710,0
+VSAT.US,D,20220727,000000,29.93,30.63,29.27,30.49,529265,0
+VSAT.US,D,20220728,000000,30.41,32.23,30.4,32.22,433769,0
+VSAT.US,D,20220729,000000,32.35,33.18,31.79,32.93,415841,0
+VSAT.US,D,20220801,000000,32.64,33,31.9,32.7,411324,0
+VSAT.US,D,20220802,000000,32.61,33.25,32.2,32.78,292530,0
+VSAT.US,D,20220803,000000,32.85,34.145,32.51,34.06,249524,0
+VSAT.US,D,20220804,000000,34.37,34.69,33.75,33.83,269343,0
+VSAT.US,D,20220805,000000,33.5,34.38,32.81,33.76,260322,0
+VSAT.US,D,20220808,000000,33.86,34.98,33.79,34.77,446658,0
+VSAT.US,D,20220809,000000,35.53,38.97,34.75,37.3,766247,0
+VSAT.US,D,20220810,000000,38.31,39.045,37.3,38.46,534850,0
+VSAT.US,D,20220811,000000,38.8,39.7,38.265,38.57,356204,0
+VSAT.US,D,20220812,000000,38.79,40.21,38.53,39.96,259829,0
+VSAT.US,D,20220815,000000,39.96,40.7886,39.48,40.3,289359,0
+VSAT.US,D,20220816,000000,40.2,40.82,40,40.57,322296,0
+VSAT.US,D,20220817,000000,39.79,39.79,38.695,38.94,354428,0
+VSAT.US,D,20220818,000000,39.02,39.02,38.21,38.83,266927,0
+VSAT.US,D,20220819,000000,38.16,38.38,36.9,37.24,300050,0
+VSAT.US,D,20220822,000000,36.66,37.205,36,36.46,390861,0
+VSAT.US,D,20220823,000000,36.43,37.14,36.24,36.35,221805,0
+VSAT.US,D,20220824,000000,36.21,38.54,36.21,37.83,393383,0
+VSAT.US,D,20220825,000000,38.12,40.415,38,40.28,384612,0
+VSAT.US,D,20220826,000000,40,40.5,38.23,38.58,529677,0
+VSAT.US,D,20220829,000000,38.11,39.17,38.11,38.51,230983,0
+VSAT.US,D,20220830,000000,38.95,39.6014,37.66,37.76,359883,0
+VSAT.US,D,20220831,000000,38.02,38.53,37.73,37.98,352307,0
+VSAT.US,D,20220901,000000,36.89,37.37,35.64,36.93,465453,0
+VSAT.US,D,20220902,000000,37.34,37.35,34.95,35.07,567010,0
+VSAT.US,D,20220906,000000,35.06,35.43,33.81,35.35,489635,0
+VSAT.US,D,20220907,000000,35.45,36.655,35.45,36.35,426987,0
+VSAT.US,D,20220908,000000,36.09,36.56,35.86,36.28,316146,0
+VSAT.US,D,20220909,000000,36.22,37.42,36.22,37.35,332828,0
+VSAT.US,D,20220912,000000,37.53,38.43,37.48,38.04,335005,0
+VSAT.US,D,20220913,000000,37.16,38.15,36.95,37.56,329400,0
+VSAT.US,D,20220914,000000,37.74,38.82,37.2,38.8,489571,0
+VSAT.US,D,20220915,000000,38.29,39.33,37.7489,37.86,504571,0
+VSAT.US,D,20220916,000000,37.37,37.37,35.87,35.93,760219,0
+VSAT.US,D,20220919,000000,35.15,36.145,35.12,35.8,347802,0
+VSAT.US,D,20220920,000000,35.38,35.74,34.955,35.42,365454,0
+VSAT.US,D,20220921,000000,35.54,36.2,34.65,34.68,320390,0
+VSAT.US,D,20220922,000000,34.72,34.72,30.65,31.27,745601,0
+VSAT.US,D,20220923,000000,30.73,31.53,29.33,29.56,501049,0
+VSAT.US,D,20220926,000000,29.24,30.18,28.93,29.05,351030,0
+VSAT.US,D,20220927,000000,29.58,30.25,28.49,28.99,427214,0
+VSAT.US,D,20220928,000000,29.1,30.86,28.98,30.81,417631,0
+VSAT.US,D,20220929,000000,30.06,30.88,29.5247,30.84,510099,0
+VSAT.US,D,20220930,000000,30.81,31.93,30.16,30.23,667345,0
+VSAT.US,D,20221003,000000,35.56,44.77,35.01,38.37,6830502,0
+VSAT.US,D,20221004,000000,38.5,40.77,38.485,40.03,1154526,0
+VSAT.US,D,20221005,000000,39.21,41.005,39.1,40.76,578229,0
+VSAT.US,D,20221006,000000,40.3,41.115,39.85,40.24,344885,0
+VSAT.US,D,20221007,000000,40.07,40.2,38.235,38.3,433249,0
+VSAT.US,D,20221010,000000,38.13,39.32,37.95,38.41,510588,0
+VSAT.US,D,20221011,000000,38.5,38.87,36.73,37.73,731233,0
+VSAT.US,D,20221012,000000,37.78,37.97,35.4,36.13,468615,0
+VSAT.US,D,20221013,000000,35.69,37.835,35.325,37.16,581982,0
+VSAT.US,D,20221014,000000,37.16,37.96,36.31,36.7,458432,0
+VSAT.US,D,20221017,000000,37.73,38.9,37.46,38.1,424119,0
+VSAT.US,D,20221018,000000,39.12,39.95,38.94,39.6,472453,0
+VSAT.US,D,20221019,000000,38.83,39.56,36.1,36.52,582278,0
+VSAT.US,D,20221020,000000,36.49,37.61,36.41,36.98,263953,0
+VSAT.US,D,20221021,000000,37.17,38.2,36.9795,38.08,310827,0
+VSAT.US,D,20221024,000000,38.35,38.69,37.26,38.11,331039,0
+VSAT.US,D,20221025,000000,38.06,39,37.925,38.87,294573,0
+VSAT.US,D,20221026,000000,39.04,40.41,39.02,39.64,335554,0
+VSAT.US,D,20221027,000000,40.22,40.26,39.03,39.36,301878,0
+VSAT.US,D,20221028,000000,39.83,41.1,39.18,40.98,621036,0
+VSAT.US,D,20221031,000000,40.53,41.588,40.39,40.96,625661,0
+VSAT.US,D,20221101,000000,41.59,41.88,40.89,41.45,317221,0
+VSAT.US,D,20221102,000000,41.36,41.72,40.06,40.17,323808,0
+VSAT.US,D,20221103,000000,39.5,39.81,38.32,38.85,397197,0
+VSAT.US,D,20221104,000000,39.51,39.61,37.62,38.15,239648,0
+VSAT.US,D,20221107,000000,38.29,38.48,36.48,36.8,282707,0
+VSAT.US,D,20221108,000000,37.17,37.255,36,36.78,339083,0
+VSAT.US,D,20221109,000000,35.09,35.96,28.125,29.68,1973723,0
+VSAT.US,D,20221110,000000,31.26,32.91,30.505,32.84,941702,0
+VSAT.US,D,20221111,000000,32.7,35.49,32.605,34.05,480017,0
+VSAT.US,D,20221114,000000,33.63,35.94,33.47,35.87,447990,0
+VSAT.US,D,20221115,000000,34.88,36.71,34.05,35.95,399423,0
+VSAT.US,D,20221116,000000,35.74,35.95,34.01,34.48,285940,0
+VSAT.US,D,20221117,000000,33.72,34.3,33.61,34,342804,0
+VSAT.US,D,20221118,000000,34.6,34.92,33.8,34.04,275514,0
+VSAT.US,D,20221121,000000,33.55,34.225,33.22,34.16,255855,0
+VSAT.US,D,20221122,000000,34.02,34.51,33.585,33.83,273484,0
+VSAT.US,D,20221123,000000,33.88,34.315,33.72,33.9,238419,0
+VSAT.US,D,20221125,000000,33.61,34.47,33.61,34.37,118225,0
+VSAT.US,D,20221128,000000,33.82,34.215,32.525,32.62,356800,0
+VSAT.US,D,20221129,000000,32.68,32.91,32.045,32.38,286080,0
+VSAT.US,D,20221130,000000,32.48,34.25,32.03,34.09,406380,0
+VSAT.US,D,20221201,000000,34.17,35.82,34.1,34.46,517778,0
+VSAT.US,D,20221202,000000,34.07,35.56,33.7,35.43,332264,0
+VSAT.US,D,20221205,000000,34.77,35.28,31.69,31.865,392533,0
+VSAT.US,D,20221206,000000,31.95,32.229,30.9301,31.52,507120,0
+VSAT.US,D,20221207,000000,31.14,32.19,29.645,30.04,469161,0
+VSAT.US,D,20221208,000000,30.38,30.805,29.79,30.01,362248,0
+VSAT.US,D,20221209,000000,29.92,30.52,29.67,30.4,342764,0
+VSAT.US,D,20221212,000000,30.53,30.92,29.74,30.25,344487,0
+VSAT.US,D,20221213,000000,31.9,32,30.32,30.6,418794,0
+VSAT.US,D,20221214,000000,31,31.8638,30.591,31.04,460387,0
+VSAT.US,D,20221215,000000,30.23,30.63,29.89,30.51,694964,0
+VSAT.US,D,20221216,000000,31.07,31.5,29.93,29.93,1088794,0
+VSAT.US,D,20221219,000000,29.99,30.09,28.9,29.11,519368,0
+VSAT.US,D,20221220,000000,29.2,31.34,29.19,31.22,864711,0
+VSAT.US,D,20221221,000000,31.53,32.36,31.24,31.98,451188,0
+VSAT.US,D,20221222,000000,31.69,31.69,30.14,30.73,348623,0
+VSAT.US,D,20221223,000000,30.71,31.78,30.39,31.74,289740,0
+VSAT.US,D,20221227,000000,31.59,31.59,30.91,30.97,292956,0
+VSAT.US,D,20221228,000000,30.74,31.14,29.82,29.85,288579,0
+VSAT.US,D,20221229,000000,30.69,31.845,30.135,31.76,469655,0
+VSAT.US,D,20221230,000000,31.3,31.85,30.98,31.65,409513,0
+VSAT.US,D,20230103,000000,31.9,32.935,31.67,32.28,390140,0
+VSAT.US,D,20230104,000000,32.85,33.8,32.48,33.47,322366,0
+VSAT.US,D,20230105,000000,33.29,35.31,32.405,34.84,506753,0
+VSAT.US,D,20230106,000000,35.11,35.98,34.576,35.97,296987,0
+VSAT.US,D,20230109,000000,36.27,37.665,36.1,36.15,415828,0
+VSAT.US,D,20230110,000000,36,36.88,35.2403,36.41,268004,0
+VSAT.US,D,20230111,000000,36.96,37.6453,36.715,37.22,231585,0
+VSAT.US,D,20230112,000000,37.9,38.26,37,37.12,373481,0
+VSAT.US,D,20230113,000000,36.56,36.94,36.1,36.6,291988,0
+VSAT.US,D,20230117,000000,36.27,36.79,35.245,35.48,358703,0
+VSAT.US,D,20230118,000000,35.62,36.865,35.56,35.85,330592,0
+VSAT.US,D,20230119,000000,35.32,35.8143,34.5558,35.41,238425,0
+VSAT.US,D,20230120,000000,35.4,35.93,34.78,35.9,309384,0
+VSAT.US,D,20230123,000000,36.09,36.67,35.76,36.36,247064,0
+VSAT.US,D,20230124,000000,36.29,36.66,35.8,35.85,273558,0
+VSAT.US,D,20230125,000000,35.49,37.435,35.09,37.36,263764,0
+VSAT.US,D,20230126,000000,36.38,36.7,34.07,34.46,459276,0
+VSAT.US,D,20230127,000000,34.57,35.3,34.22,34.25,531581,0
+VSAT.US,D,20230130,000000,33.72,34.24,33.28,33.5,306930,0
+VSAT.US,D,20230131,000000,33.5,34.6,33.17,34.45,505582,0
+VSAT.US,D,20230201,000000,34.21,35.15,33.67,35.13,424142,0
+VSAT.US,D,20230202,000000,35.45,36.95,35.45,36.6,446546,0
+VSAT.US,D,20230203,000000,36.33,37.33,35.66,36.74,466909,0
+VSAT.US,D,20230206,000000,36.28,36.28,34.62,35.52,259447,0
+VSAT.US,D,20230207,000000,35.32,35.3231,33.95,34.72,399846,0
+VSAT.US,D,20230208,000000,34.28,34.515,29.36,29.84,1624541,0
+VSAT.US,D,20230209,000000,30.02,30.7242,29.57,30.31,802225,0
+VSAT.US,D,20230210,000000,30.03,31.2792,29.7,30.8,547077,0
+VSAT.US,D,20230213,000000,30.74,31.75,30.18,31.38,655410,0
+VSAT.US,D,20230214,000000,31.32,34.155,30.91,34,760274,0
+VSAT.US,D,20230215,000000,33.64,35.21,33.51,34.98,460756,0
+VSAT.US,D,20230216,000000,34.33,34.33,32.87,32.91,490071,0
+VSAT.US,D,20230217,000000,32.49,33.97,32.09,33.95,386799,0
+VSAT.US,D,20230221,000000,33.44,34.5824,32.74,32.89,403072,0
+VSAT.US,D,20230222,000000,32.81,33.15,32.17,32.47,337740,0
+VSAT.US,D,20230223,000000,32.86,33.67,32.19,32.92,242434,0
+VSAT.US,D,20230224,000000,32.22,32.5236,31.78,32.34,276401,0
+VSAT.US,D,20230227,000000,32.89,33.36,32.7355,32.88,256435,0
+VSAT.US,D,20230228,000000,32.58,32.94,31.75,31.76,361877,0
+VSAT.US,D,20230301,000000,31.72,32.49,31.52,31.66,395840,0
+VSAT.US,D,20230302,000000,31.36,32.195,30.96,32.18,310824,0
+VSAT.US,D,20230303,000000,32.43,32.895,31.82,32.61,318222,0
+VSAT.US,D,20230306,000000,33.97,36.35,33.45,35.89,1785471,0
+VSAT.US,D,20230307,000000,35.86,36.87,34.77,34.92,934185,0
+VSAT.US,D,20230308,000000,34.92,36.3525,34.87,35.96,747981,0
+VSAT.US,D,20230309,000000,35.9,36.5,35.37,35.42,712349,0
+VSAT.US,D,20230310,000000,35.02,35.635,33.52,34.43,756851,0
+VSAT.US,D,20230313,000000,33.64,36.01,33.62,35.83,841527,0
+VSAT.US,D,20230314,000000,36.33,37.78,36.15,36.99,926393,0
+VSAT.US,D,20230315,000000,35.64,36.7,33.88,35.15,1065559,0
+VSAT.US,D,20230316,000000,34.62,35.01,33.89,34.57,757609,0
+VSAT.US,D,20230317,000000,34.51,35.04,33.13,34.65,16071930,0
+VSAT.US,D,20230320,000000,34.65,34.97,33.355,33.65,849308,0
+VSAT.US,D,20230321,000000,33.93,35.496,33.93,34.48,668590,0
+VSAT.US,D,20230322,000000,34.33,35.01,33.3,33.36,451978,0
+VSAT.US,D,20230323,000000,32.85,33.675,30.86,30.89,663835,0
+VSAT.US,D,20230324,000000,30.56,31.77,29.91,31.63,643994,0
+VSAT.US,D,20230327,000000,31.87,32.1,31.275,31.75,602351,0
+VSAT.US,D,20230328,000000,31.6,31.84,30.2,30.45,556897,0
+VSAT.US,D,20230329,000000,30.78,31.12,30.05,30.96,548768,0
+VSAT.US,D,20230330,000000,31.42,32.76,31.405,32.76,422244,0
+VSAT.US,D,20230331,000000,32.83,33.84,32.7035,33.84,617511,0
+VSAT.US,D,20230403,000000,33.8,34.69,33.8,34.25,588949,0
+VSAT.US,D,20230404,000000,34.42,34.46,33.31,34.03,333341,0
+VSAT.US,D,20230405,000000,33.91,33.96,33.18,33.71,313778,0
+VSAT.US,D,20230406,000000,33.43,34.25,33.26,34.19,233295,0
+VSAT.US,D,20230410,000000,34.11,34.33,33.485,34.28,347509,0
+VSAT.US,D,20230411,000000,34.36,35.35,34.33,34.93,275112,0
+VSAT.US,D,20230412,000000,35.5,35.64,34.72,35.12,220675,0
+VSAT.US,D,20230413,000000,35.26,35.539,34.38,34.43,424058,0
+VSAT.US,D,20230414,000000,34.28,34.5,32.8,33.01,315438,0
+VSAT.US,D,20230417,000000,32.93,34.18,32.93,33.94,337724,0
+VSAT.US,D,20230418,000000,34.12,34.245,32.7,33.05,276701,0
+VSAT.US,D,20230419,000000,32.53,33.78,32.02,33.77,381088,0
+VSAT.US,D,20230420,000000,33.53,35.41,33.07,34.85,441645,0
+VSAT.US,D,20230421,000000,34.67,36.02,34.39,35.76,361740,0
+VSAT.US,D,20230424,000000,35.72,36.25,35.01,35.24,243762,0
+VSAT.US,D,20230425,000000,34.75,35.32,33.25,33.3,341255,0
+VSAT.US,D,20230426,000000,33.21,33.72,32.42,32.56,313036,0
+VSAT.US,D,20230427,000000,32.89,33.6044,32.75,33.48,347567,0
+VSAT.US,D,20230428,000000,33.48,35.07,33.41,35.03,343410,0
+VSAT.US,D,20230501,000000,35.1,36.85,34.83,36.74,524172,0
+VSAT.US,D,20230502,000000,36.28,36.73,35.53,36.53,338046,0
+VSAT.US,D,20230503,000000,36.56,37.04,36.42,36.84,286437,0
+VSAT.US,D,20230504,000000,36.84,36.84,35.39,36.27,252215,0
+VSAT.US,D,20230505,000000,37,37.7,36.9,37.46,267961,0
+VSAT.US,D,20230508,000000,37.64,37.8,36.63,36.83,288458,0
+VSAT.US,D,20230509,000000,36.55,37.88,36.345,37.62,413569,0
+VSAT.US,D,20230510,000000,38,38.23,36.67,36.84,249411,0
+VSAT.US,D,20230511,000000,36.85,36.85,35.7,36.1,266960,0
+VSAT.US,D,20230512,000000,36.4,37.045,35.375,35.75,341897,0
+VSAT.US,D,20230515,000000,35.87,37.4,35.5,37.39,479181,0
+VSAT.US,D,20230516,000000,37.12,37.35,36.54,36.86,232893,0
+VSAT.US,D,20230517,000000,37.07,38.155,36.77,38.06,563901,0
+VSAT.US,D,20230518,000000,38.25,40.85,36.6942,40.63,835683,0
+VSAT.US,D,20230519,000000,40.74,41.25,39.79,40.23,473116,0
+VSAT.US,D,20230522,000000,40.25,44.98,40.25,44.71,780050,0
+VSAT.US,D,20230523,000000,44.56,45.86,43.13,43.73,558049,0
+VSAT.US,D,20230524,000000,43.44,44.07,42.665,43.54,403705,0
+VSAT.US,D,20230525,000000,43.98,44.93,43.8,44.44,387127,0
+VSAT.US,D,20230526,000000,45.01,46.86,44.935,45.3,473020,0
+VSAT.US,D,20230530,000000,45.51,46.3375,44.98,45.8,409509,0
+VSAT.US,D,20230531,000000,45.52,45.96,44.06,44.61,767943,0
+VSAT.US,D,20230601,000000,44.95,46.035,44.455,45.89,472835,0
+VSAT.US,D,20230602,000000,46.26,47.35,45.96,47.2,474654,0
+VSAT.US,D,20230605,000000,46.63,46.73,43.835,44.43,550299,0
+VSAT.US,D,20230606,000000,44.44,45.61,44.405,45.41,427035,0
+VSAT.US,D,20230607,000000,46.27,46.9999,44.66,45.32,463922,0
+VSAT.US,D,20230608,000000,45.06,46.33,44.675,45.96,365677,0
+VSAT.US,D,20230609,000000,45.7,45.9039,43.22,43.5,382664,0
+VSAT.US,D,20230612,000000,43.91,44.775,43.345,44.64,437483,0
+VSAT.US,D,20230613,000000,44.61,45.8,44.21,44.43,555856,0
+VSAT.US,D,20230614,000000,43.75,44.075,41.145,41.47,564771,0
+VSAT.US,D,20230615,000000,41.08,41.785,40.38,40.71,677607,0
+VSAT.US,D,20230616,000000,40.82,40.865,39.62,39.97,1374155,0
+VSAT.US,D,20230620,000000,40.06,40.195,39.11,39.54,438903,0
+VSAT.US,D,20230621,000000,39.37,40.96,38.9,40.16,494323,0
+VSAT.US,D,20230622,000000,39.89,39.89,38.79,39.38,348359,0
+VSAT.US,D,20230623,000000,38.94,39.53,38.52,38.74,615774,0
+VSAT.US,D,20230626,000000,39.37,40.03,38.91,39.51,296745,0
+VSAT.US,D,20230627,000000,39.44,40.76,39.44,40.54,381211,0
+VSAT.US,D,20230628,000000,39.91,40.41,39.25,40.28,295608,0
+VSAT.US,D,20230629,000000,40.49,41.74,40.49,41.58,276011,0
+VSAT.US,D,20230630,000000,42.14,42.38,41.24,41.26,442787,0
+VSAT.US,D,20230703,000000,41.11,41.73,40.91,41.59,208245,0
+VSAT.US,D,20230705,000000,41.25,42.335,40.56,42.2,562390,0
+VSAT.US,D,20230706,000000,41.52,41.79,40.42,40.97,497885,0
+VSAT.US,D,20230707,000000,41.14,42.655,40.99,42.16,523298,0
+VSAT.US,D,20230710,000000,41.9,43.03,41.83,42.54,550113,0
+VSAT.US,D,20230711,000000,42.8,43.77,42.62,43.71,522738,0
+VSAT.US,D,20230712,000000,44.12,44.32,42.7165,42.98,597716,0
+VSAT.US,D,20230713,000000,30.63,31.79,27.34,30.74,11580731,0
+VSAT.US,D,20230714,000000,31.16,31.48,30,30.39,3671802,0
+VSAT.US,D,20230717,000000,29.69,30.2,28.6015,29.83,2251464,0
+VSAT.US,D,20230718,000000,29.91,30.865,29.822,30.16,1555840,0
+VSAT.US,D,20230719,000000,30.22,32.42,30.22,31.61,2047262,0
+VSAT.US,D,20230720,000000,31.73,32.98,31.58,32.87,1743713,0
+VSAT.US,D,20230721,000000,33.07,33.7,31.21,31.28,1315098,0
+VSAT.US,D,20230724,000000,31.21,31.6385,30.5,31,673935,0
+VSAT.US,D,20230725,000000,30.92,31.048,29.85,30.32,796367,0
+VSAT.US,D,20230726,000000,30.05,30.68,29.563,30.06,743749,0
+VSAT.US,D,20230727,000000,30.29,30.55,29.34,29.42,738864,0
+VSAT.US,D,20230728,000000,29.59,30.06,29.28,30.01,617418,0
+VSAT.US,D,20230731,000000,30.2,30.96,30.1734,30.94,814971,0
+VSAT.US,D,20230801,000000,30.7,30.705,29.75,29.97,658958,0
+VSAT.US,D,20230802,000000,29.55,29.69,28.945,29.47,754774,0
+VSAT.US,D,20230803,000000,29.03,29.175,28.66,28.73,668433,0
+VSAT.US,D,20230804,000000,28.69,29.33,28.5,28.62,637788,0
+VSAT.US,D,20230807,000000,28.56,29.32,28.3,29.29,1079197,0
+VSAT.US,D,20230808,000000,28.92,29.45,28.37,29.35,785918,0
+VSAT.US,D,20230809,000000,29.21,29.34,27.65,28.2,1333662,0
+VSAT.US,D,20230810,000000,28.7,31.37,28.475,29.92,1981793,0
+VSAT.US,D,20230811,000000,29.77,31.56,29.61,30.55,1609342,0
+VSAT.US,D,20230814,000000,30.06,31.45,29.96,31.36,1266619,0
+VSAT.US,D,20230815,000000,31.11,31.828,30.98,31.23,955061,0
+VSAT.US,D,20230816,000000,31.06,31.2107,29.43,29.69,1099176,0
+VSAT.US,D,20230817,000000,29.91,30.22,28.86,28.89,1047875,0
+VSAT.US,D,20230818,000000,28.25,28.74,27.81,28.59,859763,0
+VSAT.US,D,20230821,000000,28.58,28.89,27.1,27.59,1046969,0
+VSAT.US,D,20230822,000000,27.65,27.96,26.64,27.06,1216790,0
+VSAT.US,D,20230823,000000,26.99,27.535,26.59,27.44,795386,0
+VSAT.US,D,20230824,000000,27.4,27.52,26.76,26.88,770916,0
+VSAT.US,D,20230825,000000,25.14,26.75,25.04,25.54,1674766,0
+VSAT.US,D,20230828,000000,25.98,26.88,25.98,26.78,1137641,0
+VSAT.US,D,20230829,000000,26.97,27.84,26.73,27.49,801022,0
+VSAT.US,D,20230830,000000,27.49,27.89,27.26,27.59,778438,0
+VSAT.US,D,20230831,000000,27.9,28.43,27.605,27.74,1018469,0
+VSAT.US,D,20230901,000000,27.86,28.95,27.825,28.89,896125,0
+VSAT.US,D,20230905,000000,28.33,28.58,25.98,26.24,2302203,0
+VSAT.US,D,20230906,000000,26.09,26.29,25.3,25.6,1371161,0
+VSAT.US,D,20230907,000000,25.12,25.51,24.01,24.34,1257683,0
+VSAT.US,D,20230908,000000,24.32,24.64,23.75,23.84,1018197,0
+VSAT.US,D,20230911,000000,24.14,24.53,23.51,23.51,1152896,0
+VSAT.US,D,20230912,000000,23.4,24.08,23.06,23.15,1316880,0
+VSAT.US,D,20230913,000000,23.16,23.65,22.76,22.9,1651167,0
+VSAT.US,D,20230914,000000,23.17,24.22,23.075,24.16,1867661,0
+VSAT.US,D,20230915,000000,24.15,24.5,23.62,23.92,4679319,0
+VSAT.US,D,20230918,000000,23.92,24.225,23.3,24.11,1870897,0
+VSAT.US,D,20230919,000000,24.17,24.835,24.17,24.64,1873033,0
+VSAT.US,D,20230920,000000,24.89,24.94,22.63,22.63,1396857,0
+VSAT.US,D,20230921,000000,22.19,22.6,20.98,20.99,1968898,0
+VSAT.US,D,20230922,000000,21.02,21.58,19.955,19.99,1879084,0
+VSAT.US,D,20230925,000000,19.89,19.97,18.825,18.88,2019037,0
+VSAT.US,D,20230926,000000,18.5,18.66,17.88,18.01,1413145,0
+VSAT.US,D,20230927,000000,18.15,18.35,17.27,17.64,1855584,0
+VSAT.US,D,20230928,000000,17.73,18.43,17.6201,18.21,1340656,0
+VSAT.US,D,20230929,000000,18.4,18.7899,18.145,18.46,1412590,0
+VSAT.US,D,20231002,000000,18.37,18.44,17.9,17.99,1920479,0
+VSAT.US,D,20231003,000000,17.64,17.64,16.86,17.07,1552986,0
+VSAT.US,D,20231004,000000,17.09,17.24,16.559,16.87,1353220,0
+VSAT.US,D,20231005,000000,16.77,16.79,15.375,15.48,1578801,0
+VSAT.US,D,20231006,000000,15.44,15.77,15.019,15.53,1533127,0
+VSAT.US,D,20231009,000000,15.38,16.07,15.22,15.96,1087363,0
+VSAT.US,D,20231010,000000,15.96,16.58,15.69,16.4,897918,0
+VSAT.US,D,20231011,000000,16.33,16.45,15.395,15.63,915661,0
+VSAT.US,D,20231012,000000,18.27,18.35,16.45,16.8,3638734,0
+VSAT.US,D,20231013,000000,17.01,19.39,17.01,18.36,3737818,0
+VSAT.US,D,20231016,000000,18.69,20.07,18.43,19.69,3293370,0
+VSAT.US,D,20231017,000000,20,21.61,19.85,21.57,3697963,0
+VSAT.US,D,20231018,000000,22.02,22.22,21.234,21.44,2745288,0
+VSAT.US,D,20231019,000000,21.44,21.96,20.58,21.44,1881741,0
+VSAT.US,D,20231020,000000,21.35,21.84,21.07,21.1,1090011,0
+VSAT.US,D,20231023,000000,20.9,20.91,19.54,20.12,1778616,0
+VSAT.US,D,20231024,000000,20.43,20.83,19.69,19.84,996260,0
+VSAT.US,D,20231025,000000,19.69,19.69,18.601,18.81,1425771,0
+VSAT.US,D,20231026,000000,18.73,18.9,18.21,18.68,1105269,0
+VSAT.US,D,20231027,000000,18.67,18.67,17.97,18.11,864900,0
+VSAT.US,D,20231030,000000,18.4,18.47,17.65,18.25,984851,0
+VSAT.US,D,20231031,000000,18.34,18.79,18.14,18.44,800562,0
+VSAT.US,D,20231101,000000,18.55,18.55,17.415,17.63,943798,0
+VSAT.US,D,20231102,000000,17.93,18.99,17.81,18.93,1507973,0
+VSAT.US,D,20231103,000000,19.32,20.19,19.26,19.8,1268810,0
+VSAT.US,D,20231106,000000,19.63,19.7198,18.26,18.27,1134561,0
+VSAT.US,D,20231107,000000,18.01,18.56,17.5892,17.62,1117270,0
+VSAT.US,D,20231108,000000,17.66,18.07,17.23,17.74,1622054,0
+VSAT.US,D,20231109,000000,19.56,21.1413,18.54,18.97,2736095,0
+VSAT.US,D,20231110,000000,18.91,19.27,17.86,18.93,1480976,0
+VSAT.US,D,20231113,000000,19.23,19.26,18.26,18.3,1449787,0
+VSAT.US,D,20231114,000000,18.85,20.65,18.8435,20.57,1648707,0
+VSAT.US,D,20231115,000000,20.33,20.83,19.79,19.97,1213755,0
+VSAT.US,D,20231116,000000,19.75,19.95,18.72,19.4,1048307,0
+VSAT.US,D,20231117,000000,19.72,19.88,18.98,19.52,914571,0
+VSAT.US,D,20231120,000000,19.45,20.23,19.01,19.93,902752,0
+VSAT.US,D,20231121,000000,19.5,20.02,19.03,19.96,1149219,0
+VSAT.US,D,20231122,000000,20,20.3993,19.67,20.08,954454,0
+VSAT.US,D,20231124,000000,20.08,20.47,19.94,20.34,370767,0
+VSAT.US,D,20231127,000000,20.37,20.67,19.73,20.65,1059838,0
+VSAT.US,D,20231128,000000,20.68,21.25,20.3347,20.9,944539,0
+VSAT.US,D,20231129,000000,21.11,21.71,20.81,21,1305294,0
+VSAT.US,D,20231130,000000,21.06,21.18,20.39,20.45,918324,0
+VSAT.US,D,20231201,000000,20.38,21.99,20.1677,21.95,1209875,0
+VSAT.US,D,20231204,000000,21.88,23.91,21.8,23.75,1395297,0
+VSAT.US,D,20231205,000000,23.71,23.71,22.44,22.47,1398913,0
+VSAT.US,D,20231206,000000,22.53,23.665,22.45,22.68,781310,0
+VSAT.US,D,20231207,000000,22.68,23.71,22.68,23.4,824407,0
+VSAT.US,D,20231208,000000,23.4,24.35,23.4,24.18,774379,0
+VSAT.US,D,20231211,000000,24.15,24.15,23.03,23.79,1083169,0
+VSAT.US,D,20231212,000000,23.66,23.87,23.295,23.75,864931,0
+VSAT.US,D,20231213,000000,23.7,24.77,23.23,24.43,1140494,0
+VSAT.US,D,20231214,000000,25.37,27,25.36,26.43,1512866,0
+VSAT.US,D,20231215,000000,26.5,26.71,25.705,26,3130310,0
+VSAT.US,D,20231218,000000,25.64,25.81,24.92,25.2,899201,0
+VSAT.US,D,20231219,000000,25.63,26.39,25.331,26.27,884732,0
+VSAT.US,D,20231220,000000,26.2,26.85,25.435,25.51,877770,0
+VSAT.US,D,20231221,000000,25.82,26.79,25.37,26.24,885141,0
+VSAT.US,D,20231222,000000,26.6,27.54,26.3,26.6,1005175,0
+VSAT.US,D,20231226,000000,26.72,27.74,26.34,27.54,995874,0
+VSAT.US,D,20231227,000000,27.65,27.94,27.4,27.73,601065,0
+VSAT.US,D,20231228,000000,27.54,28.335,27.27,28.25,1062245,0
+VSAT.US,D,20231229,000000,28.13,28.17,27.38,27.95,901081,0
+VSAT.US,D,20240102,000000,27.65,29.11,27.1,28.04,1090223,0
+VSAT.US,D,20240103,000000,27.34,27.36,26.48,27.13,1238716,0
+VSAT.US,D,20240104,000000,27.16,27.66,26.78,27.09,1273328,0
+VSAT.US,D,20240105,000000,26.83,27.559,25.63,25.83,904303,0
+VSAT.US,D,20240108,000000,25.58,26.345,25.31,26.07,848347,0
+VSAT.US,D,20240109,000000,25.61,25.83,25.1308,25.32,946278,0
+VSAT.US,D,20240110,000000,25.31,26.42,25.04,25.86,693037,0
+VSAT.US,D,20240111,000000,25.81,25.86,24.6,24.72,994093,0
+VSAT.US,D,20240112,000000,25.14,25.69,24.32,24.51,758506,0
+VSAT.US,D,20240116,000000,24.11,24.38,23.902,24.01,636224,0
+VSAT.US,D,20240117,000000,23.37,24.04,23.19,23.48,872184,0
+VSAT.US,D,20240118,000000,23.7,24.0333,23.36,23.89,751938,0
+VSAT.US,D,20240119,000000,23.94,23.97,23.27,23.8,817607,0
+VSAT.US,D,20240122,000000,24.14,24.96,24.14,24.87,934640,0
+VSAT.US,D,20240123,000000,25.52,25.98,23.93,24.08,793412,0
+VSAT.US,D,20240124,000000,24.48,24.5,22.71,22.95,1072033,0
+VSAT.US,D,20240125,000000,23.44,23.44,22.33,23.01,888988,0
+VSAT.US,D,20240126,000000,23.23,23.57,22.9,23.21,623237,0
+VSAT.US,D,20240129,000000,23.14,23.82,22.54,23.79,934044,0
+VSAT.US,D,20240130,000000,23.38,23.62,22.62,22.81,750893,0
+VSAT.US,D,20240131,000000,22.58,23.46,22.17,22.23,1167113,0
+VSAT.US,D,20240201,000000,22.35,23.03,21.9683,22.49,901930,0
+VSAT.US,D,20240202,000000,22.14,22.82,21.765,22.29,742600,0
+VSAT.US,D,20240205,000000,22.06,22.1,21.25,21.87,1242892,0
+VSAT.US,D,20240206,000000,21.64,22.89,21.64,22.78,1223767,0
+VSAT.US,D,20240207,000000,21.3,21.86,18.57,18.64,4345758,0
+VSAT.US,D,20240208,000000,18.73,19.88,18.61,19.67,1833918,0
+VSAT.US,D,20240209,000000,19.75,20.6,19.59,20.06,1034310,0
+VSAT.US,D,20240212,000000,20.14,20.81,19.91,20.6,1169163,0
+VSAT.US,D,20240213,000000,19.73,20.11,18.84,19,1234427,0
+VSAT.US,D,20240214,000000,19.33,19.405,18.7,19.28,1065589,0
+VSAT.US,D,20240215,000000,19.4,19.68,18.75,19.51,1202492,0
+VSAT.US,D,20240216,000000,19.01,20.885,18.9,20.58,1008774,0
+VSAT.US,D,20240220,000000,20.15,20.42,19.25,19.75,1346561,0
+VSAT.US,D,20240221,000000,19.45,20.925,19.27,20.47,1122754,0
+VSAT.US,D,20240222,000000,20.88,21.33,20.09,20.23,1050032,0
+VSAT.US,D,20240223,000000,20.03,20.04,18.405,18.49,1445312,0
+VSAT.US,D,20240226,000000,18.29,19.78,18.21,18.73,1299031,0
+VSAT.US,D,20240227,000000,19.04,19.86,18.615,19.54,1369431,0
+VSAT.US,D,20240228,000000,19.21,19.285,18.72,19.18,959962,0
+VSAT.US,D,20240229,000000,19.66,19.95,19.3,19.57,1280901,0
+VSAT.US,D,20240301,000000,19.66,20.01,19.295,19.75,795379,0
+VSAT.US,D,20240304,000000,19.77,19.77,17.93,18.41,1419581,0
+VSAT.US,D,20240305,000000,18.13,18.96,17.9501,18.82,982950,0
+VSAT.US,D,20240306,000000,18.97,19.3,18.315,18.55,1363722,0
+VSAT.US,D,20240307,000000,18.79,19.535,18.68,19.25,998609,0
+VSAT.US,D,20240308,000000,19.47,19.62,18.53,18.81,1107082,0
+VSAT.US,D,20240311,000000,18.82,19.7,18.82,19.54,977630,0
+VSAT.US,D,20240312,000000,19.5,19.5,18.43,18.65,1244765,0
+VSAT.US,D,20240313,000000,18.48,19.32,18.37,18.52,1022220,0
+VSAT.US,D,20240314,000000,18.5,18.6,16.94,17,1681128,0
+VSAT.US,D,20240315,000000,17,17.53,16.8469,17.49,1921323,0
+VSAT.US,D,20240318,000000,17.55,17.55,16.71,16.74,1199857,0
+VSAT.US,D,20240319,000000,16.5,16.68,16.155,16.2,1442049,0
+VSAT.US,D,20240320,000000,16.18,17.98,16.17,17.73,1207910,0
+VSAT.US,D,20240321,000000,17.92,18.26,17.2,17.24,875420,0
+VSAT.US,D,20240322,000000,17.29,17.55,16.965,17.12,886317,0
+VSAT.US,D,20240325,000000,17.16,17.65,17.11,17.39,713736,0
+VSAT.US,D,20240326,000000,17.65,17.96,17.07,17.21,721123,0
+VSAT.US,D,20240327,000000,17.39,18.1,17.32,18.09,957459,0
+VSAT.US,D,20240328,000000,18.06,18.49,17.91,18.09,1012954,0
+VSAT.US,D,20240401,000000,18.09,18.15,17.13,17.165,907326,0
+VSAT.US,D,20240402,000000,16.9,16.92,16.16,16.2,1239682,0
+VSAT.US,D,20240403,000000,16.43,16.515,15.89,16.5,1087611,0
+VSAT.US,D,20240404,000000,16.51,17.21,16.4,16.64,961080,0
+VSAT.US,D,20240405,000000,16.51,17.1,16.17,16.72,869628,0
+VSAT.US,D,20240408,000000,16.8,17.71,16.72,17.69,1032797,0
+VSAT.US,D,20240409,000000,17.76,18.28,17.39,17.68,818257,0
+VSAT.US,D,20240410,000000,17,17.07,16.5283,16.89,1030462,0
+VSAT.US,D,20240411,000000,16.94,17.4142,16.61,17.23,850783,0
+VSAT.US,D,20240412,000000,17.13,17.3,16.19,16.29,1074217,0
+VSAT.US,D,20240415,000000,16.37,16.425,15.4,15.68,1398195,0
+VSAT.US,D,20240416,000000,15.5,15.91,15.02,15.35,1118881,0
+VSAT.US,D,20240417,000000,15.33,15.94,15.3,15.56,953257,0
+VSAT.US,D,20240418,000000,15.58,16.33,15.45,15.53,1229637,0
+VSAT.US,D,20240419,000000,15.61,16.0018,15.43,15.83,832229,0
+VSAT.US,D,20240422,000000,15.95,16.26,15.35,15.51,1531356,0
+VSAT.US,D,20240423,000000,15.45,16.87,15.4001,16.75,1629401,0
+VSAT.US,D,20240424,000000,16.69,16.8516,16,16.12,973050,0
+VSAT.US,D,20240425,000000,15.89,15.97,15.16,15.33,1846120,0
+VSAT.US,D,20240426,000000,15.48,16.15,15.29,16.01,1091639,0
+VSAT.US,D,20240429,000000,16.11,16.59,16.091,16.45,901563,0
+VSAT.US,D,20240430,000000,16.21,16.445,15.78,15.91,833583,0
+VSAT.US,D,20240501,000000,15.76,16.67,15.61,16.08,1129881,0
+VSAT.US,D,20240502,000000,16.53,16.83,16.04,16.79,736346,0
+VSAT.US,D,20240503,000000,17.21,17.74,17.03,17.21,1001764,0
+VSAT.US,D,20240506,000000,17.47,17.7756,17.42,17.64,849878,0
+VSAT.US,D,20240507,000000,17.69,18.0842,17.5,17.6,734655,0
+VSAT.US,D,20240508,000000,17.42,17.74,17.02,17.59,1262635,0
+VSAT.US,D,20240509,000000,17.6,17.74,17.235,17.48,1119020,0
+VSAT.US,D,20240510,000000,17.65,17.68,17.01,17.19,1024105,0
+VSAT.US,D,20240513,000000,17.29,18.23,17.275,17.37,1146661,0
+VSAT.US,D,20240514,000000,17.97,18.42,17.7,17.84,1797914,0
+VSAT.US,D,20240515,000000,18,18.38,17.77,18,1039287,0
+VSAT.US,D,20240516,000000,18,18.49,17.8,18.47,1035321,0
+VSAT.US,D,20240517,000000,18.33,19.23,18.15,19,1126696,0
+VSAT.US,D,20240520,000000,18.95,19.56,18.94,19.38,1107877,0
+VSAT.US,D,20240521,000000,19.26,19.7,18.68,18.84,1942917,0
+VSAT.US,D,20240522,000000,15.81,16.8,15.6,15.74,5073092,0
+VSAT.US,D,20240523,000000,15.81,15.865,13.8,14.69,5221755,0
+VSAT.US,D,20240524,000000,14.82,16.27,14.7353,16.035,3056308,0
+VSAT.US,D,20240528,000000,16.17,16.39,15.415,15.69,1743216,0
+VSAT.US,D,20240529,000000,15.25,16,15.08,15.8,1180232,0
+VSAT.US,D,20240530,000000,16.21,16.57,16.04,16.5,1582190,0
+VSAT.US,D,20240531,000000,16.67,17.035,16.17,16.89,1577826,0
+VSAT.US,D,20240603,000000,17.24,17.33,16.235,16.28,1144696,0
+VSAT.US,D,20240604,000000,16,16.36,15.82,16,1221277,0
+VSAT.US,D,20240605,000000,16.12,16.25,15.7103,15.99,1120429,0
+VSAT.US,D,20240606,000000,15.62,16.27,15.39,15.85,1326925,0
+VSAT.US,D,20240607,000000,15.56,16.19,15.44,16.09,1034900,0
+VSAT.US,D,20240610,000000,15.79,15.95,14.74,14.78,1720999,0
+VSAT.US,D,20240611,000000,14.65,14.7599,14.08,14.58,1421972,0
+VSAT.US,D,20240612,000000,15.13,15.28,14.19,14.26,1446445,0
+VSAT.US,D,20240613,000000,14.245,14.39,13.76,13.8,1879026,0
+VSAT.US,D,20240614,000000,13.66,13.74,13.16,13.41,1940241,0
+VSAT.US,D,20240617,000000,13.38,14.05,13.295,14.02,1669838,0
+VSAT.US,D,20240618,000000,13.92,14.06,13.01,13.2,2088763,0
+VSAT.US,D,20240620,000000,13.07,13.48,12.89,13.27,1151253,0
+VSAT.US,D,20240621,000000,13.27,13.46,12.98,13.43,2217521,0
+VSAT.US,D,20240624,000000,13.46,13.55,12.755,12.81,2038701,0
+VSAT.US,D,20240625,000000,12.91,12.91,12.025,12.04,1767727,0
+VSAT.US,D,20240626,000000,12.04,12.65,11.76,12.62,1785895,0
+VSAT.US,D,20240627,000000,12.51,13.155,12.4401,12.91,2029433,0
+VSAT.US,D,20240628,000000,12.93,12.99,12.26,12.7,18455490,0
+VSAT.US,D,20240701,000000,12.64,12.86,12.3,12.58,1954953,0
+VSAT.US,D,20240702,000000,12.68,13.93,12.51,13.74,2197314,0
+VSAT.US,D,20240703,000000,13.78,14.565,13.6,14.49,1313401,0
+VSAT.US,D,20240705,000000,14.38,14.72,14.095,14.39,1597743,0
+VSAT.US,D,20240708,000000,14.6,15.32,14.52,15.16,2405896,0
+VSAT.US,D,20240709,000000,15.2,15.665,14.72,14.76,1430405,0
+VSAT.US,D,20240710,000000,14.9,14.9,14.29,14.77,1013872,0
+VSAT.US,D,20240711,000000,15.494,15.83,14.95,15.48,1999212,0
+VSAT.US,D,20240712,000000,15.76,16.18,15.59,15.98,1718353,0
+VSAT.US,D,20240715,000000,16.28,16.73,15.755,16.32,2257655,0
+VSAT.US,D,20240716,000000,16.62,16.89,16.17,16.61,3451166,0
+VSAT.US,D,20240717,000000,16.25,16.64,15.56,15.99,2246734,0
+VSAT.US,D,20240718,000000,15.87,16.98,15.87,16.02,2439565,0
+VSAT.US,D,20240719,000000,15.91,16.03,15.36,15.41,1560023,0
+VSAT.US,D,20240722,000000,15.56,15.56,14.91,15.11,1385924,0
+VSAT.US,D,20240723,000000,15,17.4,14.985,17.31,2751546,0
+VSAT.US,D,20240724,000000,17.16,18.07,16.71,16.76,2020375,0
+VSAT.US,D,20240725,000000,16.69,19.38,16.5,18.88,2746902,0
+VSAT.US,D,20240726,000000,19.36,20.9499,19.23,20.35,2775205,0
+VSAT.US,D,20240729,000000,20.36,20.6617,19.37,19.53,1442573,0
+VSAT.US,D,20240730,000000,19.71,20.04,19.365,19.77,1158097,0
+VSAT.US,D,20240731,000000,19.89,21.32,19.79,20.22,1676724,0
+VSAT.US,D,20240801,000000,20.11,20.32,18.39,18.78,1345732,0
+VSAT.US,D,20240802,000000,17.99,18.86,17.55,18.64,1128505,0
+VSAT.US,D,20240805,000000,17.05,17.77,16.55,17.32,1389053,0
+VSAT.US,D,20240806,000000,17.31,18.05,17.26,17.54,1104662,0
+VSAT.US,D,20240807,000000,18.16,18.72,17.69,17.77,1358618,0
+VSAT.US,D,20240808,000000,20.52,26.7,20.2802,24.49,8346561,0
+VSAT.US,D,20240809,000000,24.69,24.8,22.19,22.82,2397457,0
+VSAT.US,D,20240812,000000,22.88,22.9,21.52,21.62,1327093,0
+VSAT.US,D,20240813,000000,18.28,18.29,16.12,16.74,11977790,0
+VSAT.US,D,20240814,000000,16.7,17.2,16.23,16.77,3605562,0
+VSAT.US,D,20240815,000000,16.91,17.51,16.82,17.43,2506824,0
+VSAT.US,D,20240816,000000,17.37,18.17,17.31,17.57,2363707,0
+VSAT.US,D,20240819,000000,17.59,18.09,17.455,17.95,1229756,0
+VSAT.US,D,20240820,000000,17.95,17.97,17.43,17.61,1050996,0
+VSAT.US,D,20240821,000000,17.66,17.844,17.35,17.51,1110144,0
+VSAT.US,D,20240822,000000,17.58,17.62,16.3,16.58,1414810,0
+VSAT.US,D,20240823,000000,16.54,17.51,16.5,17.14,1850886,0
+VSAT.US,D,20240826,000000,17.29,17.4,16.79,17.02,902612,0
+VSAT.US,D,20240827,000000,16.87,16.955,16.39,16.61,1153384,0
+VSAT.US,D,20240828,000000,16.21,16.355,15.42,15.87,1326892,0
+VSAT.US,D,20240829,000000,15.98,16.145,15.66,15.81,776892,0
+VSAT.US,D,20240830,000000,16.1,16.1,15.51,15.7,1648056,0
+VSAT.US,D,20240903,000000,15.55,15.74,15.175,15.4,1344174,0
+VSAT.US,D,20240904,000000,15.31,15.6,14.87,15.16,1108369,0
+VSAT.US,D,20240905,000000,15.44,17.4,15.27,17.33,2042841,0
+VSAT.US,D,20240906,000000,17.27,17.79,16.99,17.08,1545299,0
+VSAT.US,D,20240909,000000,17.08,17.8299,15.81,15.97,1329902,0
+VSAT.US,D,20240910,000000,15.76,15.93,14.64,14.94,1677708,0
+VSAT.US,D,20240911,000000,14.78,15.24,14.43,14.87,1669304,0
+VSAT.US,D,20240912,000000,15,15.1999,14.7066,15.02,1676530,0
+VSAT.US,D,20240913,000000,14.13,14.15,12.3,12.79,7783887,0
+VSAT.US,D,20240916,000000,13.18,13.85,12.9401,13.57,4386596,0
+VSAT.US,D,20240917,000000,12.99,13.84,12.7,13.04,3269551,0
+VSAT.US,D,20240918,000000,12.99,13.3,12.525,12.56,2661538,0
+VSAT.US,D,20240919,000000,12.99,13.24,12.72,12.98,1990325,0
+VSAT.US,D,20240920,000000,12.77,13.115,12.59,12.77,6065506,0
+VSAT.US,D,20240923,000000,12.78,12.856,12.4,12.8,1775196,0
+VSAT.US,D,20240924,000000,13.11,13.23,12.63,12.75,2324542,0
+VSAT.US,D,20240925,000000,12.55,12.65,12.13,12.14,1956219,0
+VSAT.US,D,20240926,000000,12.31,12.385,11.93,11.94,1908563,0
+VSAT.US,D,20240927,000000,12.05,12.47,11.83,12.18,2483575,0
+VSAT.US,D,20240930,000000,12,12.38,11.77,11.94,1728635,0
+VSAT.US,D,20241001,000000,11.91,12.01,11.37,11.55,2974814,0
+VSAT.US,D,20241002,000000,11.46,11.74,11.285,11.4,1210486,0
+VSAT.US,D,20241003,000000,11.28,11.47,10.87,11.17,2140311,0
+VSAT.US,D,20241004,000000,11.36,11.6,11.1701,11.4,1388128,0
+VSAT.US,D,20241007,000000,11.4,11.47,10.91,11.23,1601947,0
+VSAT.US,D,20241008,000000,11.27,11.27,10.89,10.91,1210239,0
+VSAT.US,D,20241009,000000,10.95,11.29,10.73,11.26,2221440,0
+VSAT.US,D,20241010,000000,11.3,11.3,10.57,10.67,2480240,0
+VSAT.US,D,20241011,000000,10.52,11.06,10.4,10.91,2185763,0
+VSAT.US,D,20241014,000000,10.85,11.29,10.71,10.93,2640876,0
+VSAT.US,D,20241015,000000,11.1,11.19,10.62,10.76,2053939,0
+VSAT.US,D,20241016,000000,10.85,11.22,10.73,11.06,1808245,0
+VSAT.US,D,20241017,000000,11.085,11.75,10.89,11.56,2130541,0
+VSAT.US,D,20241018,000000,11.64,11.76,11.06,11.12,1905244,0
+VSAT.US,D,20241021,000000,11.11,11.115,10.63,10.79,1992310,0
+VSAT.US,D,20241022,000000,10.74,10.81,10.515,10.605,1353080,0
+VSAT.US,D,20241023,000000,10.52,10.55,9.98,10.29,2453666,0
+VSAT.US,D,20241024,000000,10.27,10.39,10.08,10.23,1437451,0
+VSAT.US,D,20241025,000000,10.28,10.46,10.11,10.23,1064142,0
+VSAT.US,D,20241028,000000,10.36,10.555,10.23,10.33,1112865,0
+VSAT.US,D,20241029,000000,10.27,10.65,10.1,10.28,1533432,0
+VSAT.US,D,20241030,000000,10.25,10.62,10.16,10.22,1486489,0
+VSAT.US,D,20241031,000000,10.24,10.31,9.525,9.6,2238783,0
+VSAT.US,D,20241101,000000,9.79,9.845,9.37,9.5,1944213,0
+VSAT.US,D,20241104,000000,9.6,10.33,9.6,10.17,2524008,0
+VSAT.US,D,20241105,000000,10.25,10.65,10.0973,10.5,2526560,0
+VSAT.US,D,20241106,000000,10.84,11.17,10.05,10.28,5058965,0
+VSAT.US,D,20241107,000000,10.64,10.64,9.21,9.48,5356965,0
+VSAT.US,D,20241108,000000,9.48,9.5,8.49,8.99,4536037,0
+VSAT.US,D,20241111,000000,9.03,9.03,8.63,9,2942203,0
+VSAT.US,D,20241112,000000,8.76,8.86,8.1601,8.41,2629692,0
+VSAT.US,D,20241113,000000,8.5,8.56,7.82,7.9,3621958,0
+VSAT.US,D,20241114,000000,7.85,8.03,7.66,7.73,2433179,0
+VSAT.US,D,20241115,000000,7.85,7.85,7.3,7.4,2714991,0
+VSAT.US,D,20241118,000000,7.49,7.66,7.17,7.28,2358011,0
+VSAT.US,D,20241119,000000,7.18,7.1999,6.755,6.83,3433308,0
+VSAT.US,D,20241120,000000,6.73,7.09,6.69,6.93,2365090,0
+VSAT.US,D,20241121,000000,7,8.92,6.835,8.33,9422596,0
+VSAT.US,D,20241122,000000,9.07,9.85,8.58,9.41,8681239,0
+VSAT.US,D,20241125,000000,9.52,9.81,9.05,9.71,4936035,0
+VSAT.US,D,20241126,000000,9.7,9.7,8.5112,8.69,3356900,0
+VSAT.US,D,20241127,000000,8.97,9.71,8.945,9.6,3660161,0
+VSAT.US,D,20241129,000000,9.65,9.725,9.09,9.33,1762766,0
+VSAT.US,D,20241202,000000,9.395,10.11,9.07,10.06,4412684,0
+VSAT.US,D,20241203,000000,10.06,10.248,9.5407,9.72,2439017,0
+VSAT.US,D,20241204,000000,9.85,10.3999,9.21,9.23,2784302,0
+VSAT.US,D,20241205,000000,9.3,9.46,8.57,8.74,2617368,0
+VSAT.US,D,20241206,000000,8.93,9.13,8.715,8.8,2190877,0
+VSAT.US,D,20241209,000000,9.07,10.38,9,9.53,3601357,0
+VSAT.US,D,20241210,000000,9.92,9.92,9.09,9.26,2353666,0
+VSAT.US,D,20241211,000000,9.39,9.58,9.01,9.55,2096379,0
+VSAT.US,D,20241212,000000,9.5,9.8,9.05,9.16,2222724,0
+VSAT.US,D,20241213,000000,9.08,9.5,9.0398,9.335,2043754,0
+VSAT.US,D,20241216,000000,9.25,9.7633,8.945,9.43,2568520,0
+VSAT.US,D,20241217,000000,9.28,9.52,8.96,9.14,2148262,0
+VSAT.US,D,20241218,000000,9.15,9.51,8.3204,8.5,4243139,0
+VSAT.US,D,20241219,000000,8.54,8.76,8.2401,8.58,2300712,0
+VSAT.US,D,20241220,000000,8.44,9.09,8.4,8.79,4920705,0
+VSAT.US,D,20241223,000000,9,9.42,8.9,9.16,2362403,0
+VSAT.US,D,20241224,000000,9.1,9.24,8.72,9.17,1029474,0
+VSAT.US,D,20241226,000000,9.06,9.79,8.93,9.37,2821731,0
+VSAT.US,D,20241227,000000,9.37,9.495365,8.9,8.94,2363552,0
+VSAT.US,D,20241230,000000,8.79,8.81,8.19,8.41,3314502,0
+VSAT.US,D,20241231,000000,8.5,8.865,8.38,8.51,2109772,0
+VSAT.US,D,20250102,000000,8.8,9.84,8.8,9.53,4344034,0
+VSAT.US,D,20250103,000000,9.56,9.67,8.99,9.08,3159467,0
+VSAT.US,D,20250106,000000,9.32,10.65,9.3052,9.9,4938435,0
+VSAT.US,D,20250107,000000,9.91,10.44,9.61,9.66,2498340,0
+VSAT.US,D,20250108,000000,9.45,9.46,8.98,8.99,2727491,0
+VSAT.US,D,20250110,000000,8.75,8.9158,8.49,8.85,3177571,0
+VSAT.US,D,20250113,000000,8.71,8.71,7.61,7.74,4697217,0
+VSAT.US,D,20250114,000000,7.76,7.895,7.48,7.51,3662572,0
+VSAT.US,D,20250115,000000,7.88,8.29,7.45,8.02,6367191,0
+VSAT.US,D,20250116,000000,7.82,8.56,7.55,8.47,3971458,0
+VSAT.US,D,20250117,000000,8.75,9.2,8.65,8.89,2772849,0
+VSAT.US,D,20250121,000000,9.67,12.55,9.39,11.81,14238564,0
+VSAT.US,D,20250122,000000,11.515,11.59,10.33,10.77,7629384,0
+VSAT.US,D,20250123,000000,10.71,11.62,10.401,11.555,4859142,0
+VSAT.US,D,20250124,000000,11.6,11.86,11.17,11.5,3639226,0
+VSAT.US,D,20250127,000000,11.33,11.39,10.14,10.26,3375538,0
+VSAT.US,D,20250128,000000,10.24,10.47,9.78,10.22,2668092,0
+VSAT.US,D,20250129,000000,10.21,10.4875,9.25,9.475,3545383,0
+VSAT.US,D,20250130,000000,9.55,9.75,9.15,9.24,3197325,0
+VSAT.US,D,20250131,000000,9.23,9.85,9.11,9.62,3564752,0
+VSAT.US,D,20250203,000000,9.12,9.69,8.81,9.23,2533636,0
+VSAT.US,D,20250204,000000,9.25,9.405,9.02,9.24,2129046,0
+VSAT.US,D,20250205,000000,9.29,9.36,8.93,9.23,1981246,0
+VSAT.US,D,20250206,000000,9.39,9.69,9.2,9.52,3592537,0
+VSAT.US,D,20250207,000000,9.33,11.42,9.3,11.38,8282519,0
+VSAT.US,D,20250210,000000,11.77,12.31,11,11.17,5674804,0
+VSAT.US,D,20250211,000000,8.93,9.41,8.555,8.83,13804028,0
+VSAT.US,D,20250212,000000,8.6,9.02,8.3,8.98,4848702,0
+VSAT.US,D,20250213,000000,8.86,9.24,8.67,9.23,4305118,0
+VSAT.US,D,20250214,000000,9.1,9.6,8.96,9.17,3546524,0
+VSAT.US,D,20250218,000000,9.12,9.5,9.1,9.26,3657505,0
+VSAT.US,D,20250219,000000,9.19,9.5,8.96,9.315,2840977,0
+VSAT.US,D,20250220,000000,9.3,9.47,9.065,9.37,2848719,0
+VSAT.US,D,20250221,000000,9.4,9.588,9,9,2650623,0
+VSAT.US,D,20250224,000000,8.99,9.24,8.87,9.085,6199136,0
+VSAT.US,D,20250225,000000,9.05,9.17,8.52,8.67,4383619,0
+VSAT.US,D,20250226,000000,8.79,9,8.56,8.67,2352483,0
+VSAT.US,D,20250227,000000,8.64,8.8,8.37,8.77,2451736,0
+VSAT.US,D,20250228,000000,8.72,8.91,8.57,8.74,2144263,0
+VSAT.US,D,20250303,000000,8.83,9.025,8.165,8.35,3290348,0
+VSAT.US,D,20250304,000000,8.075,8.91,7.71,8.555,3416402,0
+VSAT.US,D,20250305,000000,8.68,9.8599,8.44,9.63,5707601,0
+VSAT.US,D,20250306,000000,9.44,9.88,9.2,9.55,2959230,0
+VSAT.US,D,20250307,000000,9.54,9.85,9.21,9.73,3062266,0
+VSAT.US,D,20250310,000000,9.49,9.8,9.2,9.63,2876348,0
+VSAT.US,D,20250311,000000,9.63,9.79,9.275,9.65,2515412,0
+VSAT.US,D,20250312,000000,9.53,9.7767,9.265,9.4,2341839,0
+VSAT.US,D,20250313,000000,9.36,9.85,9.0261,9.38,2214995,0
+VSAT.US,D,20250314,000000,9.67,9.87,9.5,9.85,2037695,0
+VSAT.US,D,20250317,000000,9.89,10.55,9.875,10.08,2687829,0
+VSAT.US,D,20250318,000000,10.01,10.06,9.7,9.82,1470320,0
+VSAT.US,D,20250319,000000,9.77,9.995,9.69,9.88,1353115,0
+VSAT.US,D,20250320,000000,9.62,9.93,9.59,9.6,1641098,0
+VSAT.US,D,20250321,000000,9.45,9.82,9.2,9.78,4191993,0
+VSAT.US,D,20250324,000000,10.33,11.26,10.2,11.19,5131811,0
+VSAT.US,D,20250325,000000,11.46,11.89,11.19,11.71,3547425,0
+VSAT.US,D,20250326,000000,11.77,12.14,11.34,11.55,2741799,0
+VSAT.US,D,20250327,000000,11.53,11.7373,11.18,11.47,1703878,0
+VSAT.US,D,20250328,000000,11.45,11.7,10.81,10.92,2015567,0
+VSAT.US,D,20250331,000000,10.53,10.645,10.0826,10.42,2266351,0
+VSAT.US,D,20250401,000000,10.48,10.48,9.7,9.84,1824355,0
+VSAT.US,D,20250402,000000,9.55,10.49,9.395,10.28,1779293,0
+VSAT.US,D,20250403,000000,9.56,9.645,9.23,9.24,2237534,0
+VSAT.US,D,20250404,000000,8.75,9.58,8,8.9,5153556,0
+VSAT.US,D,20250407,000000,8.2,9.34,7.8301,8.33,4351294,0
+VSAT.US,D,20250408,000000,8.69,8.69,7.465,7.7,3205973,0
+VSAT.US,D,20250409,000000,7.51,8.935,7.36,8.82,4232945,0
+VSAT.US,D,20250410,000000,8.52,8.5422,8.0422,8.26,2193893,0
+VSAT.US,D,20250411,000000,8.14,8.46,7.9586,8.38,1782975,0
+VSAT.US,D,20250414,000000,8.46,8.7,8.34,8.395,1704529,0
+VSAT.US,D,20250415,000000,8.43,8.85,8.42,8.54,2037457,0
+VSAT.US,D,20250416,000000,8.46,8.6,8.06,8.17,1727543,0
+VSAT.US,D,20250417,000000,8.15,8.58,8.14,8.49,1767632,0
+VSAT.US,D,20250421,000000,8.38,8.39,8.005,8.33,2111224,0
+VSAT.US,D,20250422,000000,8.44,8.47,7.9534,8.16,4140000,0
+VSAT.US,D,20250423,000000,8.44,8.94,8.365,8.42,2073736,0
+VSAT.US,D,20250424,000000,8.4,8.8,8.39,8.67,1474687,0
+VSAT.US,D,20250425,000000,8.65,9.06,8.533,9.05,1482779,0
+VSAT.US,D,20250428,000000,9.12,9.65,9.1,9.37,2067056,0
+VSAT.US,D,20250429,000000,9.35,9.565,9.26,9.37,1302561,0
+VSAT.US,D,20250430,000000,9.05,9.335,8.83,9.27,1611245,0
+VSAT.US,D,20250501,000000,9.33,9.7,9.12,9.16,2241914,0
+VSAT.US,D,20250502,000000,9.36,9.67,9.22,9.38,1871238,0
+VSAT.US,D,20250505,000000,9.23,9.46,9.1,9.2,1860072,0
+VSAT.US,D,20250506,000000,9.05,9.35,9.0001,9.31,1787693,0
+VSAT.US,D,20250507,000000,9.43,9.47,9.185,9.28,1899012,0
+VSAT.US,D,20250508,000000,9.44,9.5,8.96,9.14,2810068,0
+VSAT.US,D,20250509,000000,9.16,9.87,9.16,9.69,2459768,0
+VSAT.US,D,20250512,000000,10.07,10.54,9.99,10.29,2111367,0
+VSAT.US,D,20250513,000000,10.31,10.705,10.3,10.41,1809346,0
+VSAT.US,D,20250514,000000,10.47,10.58,10.2001,10.52,1511763,0
+VSAT.US,D,20250515,000000,10.44,11.6,10.37,11.34,3439804,0
+VSAT.US,D,20250516,000000,11.36,11.36,10.83,10.92,1823617,0
+VSAT.US,D,20250519,000000,10.65,10.77,10.4,10.71,1625033,0
+VSAT.US,D,20250520,000000,10.53,10.86,10.395,10.53,2354538,0
+VSAT.US,D,20250521,000000,10.46,11.1,9.6,10.01,5073811,0
+VSAT.US,D,20250522,000000,9.735,10.24,9.24,10.08,4274090,0
+VSAT.US,D,20250523,000000,9.81,9.81,9.07,9.15,4068291,0
+VSAT.US,D,20250527,000000,9.37,10.035,9.1246,9.25,4051044,0
+VSAT.US,D,20250528,000000,9.24,9.3,8.945,9.24,2313057,0
+VSAT.US,D,20250529,000000,9.32,9.5,9.02,9.27,5676172,0
+VSAT.US,D,20250530,000000,9.15,9.19,8.7,8.73,3534467,0
+VSAT.US,D,20250602,000000,8.7,9.25,8.606,9.14,3067597,0
+VSAT.US,D,20250603,000000,9.19,9.4844,8.765,8.89,4092498,0
+VSAT.US,D,20250604,000000,8.86,9,8.805,8.89,2107559,0
+VSAT.US,D,20250605,000000,8.93,9.47,8.78,9.12,11516963,0
+VSAT.US,D,20250606,000000,9.18,9.32,9.005,9.21,6623495,0
+VSAT.US,D,20250609,000000,9.4,10.77,9.28,10.61,11603731,0
+VSAT.US,D,20250610,000000,10.8,10.85,10.442,10.61,5259097,0
+VSAT.US,D,20250611,000000,10.71,11.19,10.31,10.98,6032059,0
+VSAT.US,D,20250612,000000,10.85,11.485,10.825,11.4,5017557,0
+VSAT.US,D,20250613,000000,11.5,13.1591,11.44,12.6,10902435,0
+VSAT.US,D,20250616,000000,12.79,13.95,12.696,13.09,4601042,0
+VSAT.US,D,20250617,000000,12.965,13.35,12.595,13.16,3414171,0
+VSAT.US,D,20250618,000000,13.18,13.765,13.0147,13.31,2479410,0
+VSAT.US,D,20250620,000000,13.45,13.79,12.83,12.89,3789517,0
+VSAT.US,D,20250623,000000,12.7,13.08,12.4,12.83,2068841,0
+VSAT.US,D,20250624,000000,13.02,13.16,12.78,12.98,1823597,0
+VSAT.US,D,20250625,000000,13.1,14.76,13.04,14.4,5043729,0
+VSAT.US,D,20250626,000000,14.58,14.68,13.95,14.36,3253982,0
+VSAT.US,D,20250627,000000,14.54,14.63,14.25,14.6,5060907,0
+VSAT.US,D,20250630,000000,14.71,14.85,14.3301,14.6,2139221,0
+VSAT.US,D,20250701,000000,14.66,15.1498,14.31,14.81,3709226,0
+VSAT.US,D,20250702,000000,14.85,15.37,14.51,15.21,2812021,0
+VSAT.US,D,20250703,000000,15.56,16.53,15.4282,16.28,2541462,0
+VSAT.US,D,20250707,000000,16.02,16.47,15.71,15.93,3099125,0
+VSAT.US,D,20250708,000000,15.96,16.08,15.5403,15.92,2826358,0
+VSAT.US,D,20250709,000000,16.07,16.1958,15.374,15.45,2094830,0
+VSAT.US,D,20250710,000000,15.49,15.68,14.9354,15.4,2194111,0
+VSAT.US,D,20250711,000000,15.15,15.21,14.325,15.02,2420196,0
+VSAT.US,D,20250714,000000,15.05,15.64,14.865,14.91,1918403,0
+VSAT.US,D,20250715,000000,15.12,15.33,14.94,15.08,1714484,0
+VSAT.US,D,20250716,000000,15.28,15.66,14.37,15.35,2246426,0
+VSAT.US,D,20250717,000000,15.5,15.83,15.16,15.72,2090802,0
+VSAT.US,D,20250718,000000,16.798,16.99,15.53,15.72,2996435,0
+VSAT.US,D,20250721,000000,15.78,16.055,14.75,14.81,1730584,0
+VSAT.US,D,20250722,000000,14.67,14.85,14,14.6,2283461,0
+VSAT.US,D,20250723,000000,14.61,15.42,14.45,15.4,1816691,0
+VSAT.US,D,20250724,000000,15.19,15.21,14.435,14.47,1925483,0
+VSAT.US,D,20250725,000000,14.42,14.75,14.115,14.69,1797168,0
+VSAT.US,D,20250728,000000,14.64,15,14.36,14.86,1508821,0
+VSAT.US,D,20250729,000000,14.99,15.14,14.5,14.69,2379635,0
+VSAT.US,D,20250730,000000,14.71,15.95,14.625,15.52,3135592,0
+VSAT.US,D,20250731,000000,15.395,17.26,15.27,16.43,5452402,0
+VSAT.US,D,20250801,000000,15.81,17.31,15.64,16.58,4508746,0
+VSAT.US,D,20250804,000000,18.38,20.6362,18.31,20.28,10203852,0
+VSAT.US,D,20250805,000000,20.32,21.43,19.71,21.29,7816116,0
+VSAT.US,D,20250806,000000,21.49,28.59,21.28,27.82,17825700,0
+VSAT.US,D,20250807,000000,26.328,27.96,25.69,26.22,7677878,0
+VSAT.US,D,20250808,000000,26.2,26.67,24.95,25.62,4242757,0
+VSAT.US,D,20250811,000000,25.6,25.82,25.165,25.55,2092129,0
+VSAT.US,D,20250812,000000,26,26.63,25.57,25.77,2798031,0
+VSAT.US,D,20250813,000000,26.08,27.875,25.84,27.49,4628456,0
+VSAT.US,D,20250814,000000,27.06,28.11,26.7501,27.35,3988968,0
+VSAT.US,D,20250815,000000,27.28,27.44,26.7937,27.1,2531224,0
+VSAT.US,D,20250818,000000,27.05,27.6,26.88,27.39,2161961,0
+VSAT.US,D,20250819,000000,27.55,27.738,25.89,26.08,2790106,0
+VSAT.US,D,20250820,000000,25.7,26.1847,25.5,25.97,3039857,0
+VSAT.US,D,20250821,000000,25.75,26.62,25.6187,26.615,1359575,0
+VSAT.US,D,20250822,000000,26.698,28.2999,26.38,27.93,4942900,0
+VSAT.US,D,20250825,000000,27.99,28.35,27.6401,28.21,3414588,0
+VSAT.US,D,20250826,000000,28.75,30.92,28.75,30.8,5653067,0
+VSAT.US,D,20250827,000000,30.77,33.73,30.4,32.5,10700174,0
+VSAT.US,D,20250828,000000,33,33.85,31.9665,32.53,6004895,0
+VSAT.US,D,20250829,000000,32.4,32.82,31.85,32.33,2953030,0
+VSAT.US,D,20250902,000000,30.97,32.04,30.53,31.02,5078064,0
+VSAT.US,D,20250903,000000,31.02,31.18,28.84,29.5,4056757,0
+VSAT.US,D,20250904,000000,29.5,30.2799,28.39,30.1,3758179,0
+VSAT.US,D,20250905,000000,30.6,30.8449,29.23,29.65,3685229,0
+VSAT.US,D,20250908,000000,28.13,30.5,27.7,30.1,5700156,0
+VSAT.US,D,20250909,000000,29.78,31.2,29.3,30.87,3375565,0
+VSAT.US,D,20250910,000000,31.145,31.59,28.92,29.14,2570567,0
+VSAT.US,D,20250911,000000,29.07,32.24,29.06,31.91,4951026,0
+VSAT.US,D,20250912,000000,31.67,31.67,29.59,30.55,2873158,0
+VSAT.US,D,20250915,000000,30.9,33.4,30.855,32.92,4974943,0
+VSAT.US,D,20250916,000000,32.765,32.94,31.5,31.69,2520554,0
+VSAT.US,D,20250917,000000,31.51,33,31.18,32.36,3265429,0
+VSAT.US,D,20250918,000000,34.048,34.048,29.111,30.14,4970469,0
+VSAT.US,D,20250919,000000,30.385,30.5956,29.3601,29.61,13409663,0
+VSAT.US,D,20250922,000000,29.47,30.25,29.165,29.84,2415272,0
+VSAT.US,D,20250923,000000,29.83,31.43,29.56,29.8,2784894,0
+VSAT.US,D,20250924,000000,29.96,30.03,28.14,28.5,2160140,0
+VSAT.US,D,20250925,000000,27.83,28.94,27.61,28.8,1801702,0
+VSAT.US,D,20250926,000000,28.8,29.59,28.62,28.93,1452208,0
+VSAT.US,D,20250929,000000,29.43,29.43,28.32,28.41,1699046,0
+VSAT.US,D,20250930,000000,28.33,29.85,28.225,29.3,2319672,0
+VSAT.US,D,20251001,000000,27.96,29.92,26.1,29.32,4222441,0
+VSAT.US,D,20251002,000000,29.655,31.49,29.28,30.88,2444160,0
+VSAT.US,D,20251003,000000,30.882,32.23,30.34,32.06,2648792,0
+VSAT.US,D,20251006,000000,32.95,33.47,32.13,33.01,2483302,0
+VSAT.US,D,20251007,000000,33.12,33.2,30.925,31.29,1961410,0
+VSAT.US,D,20251008,000000,32.21,35.68,31.55,35.65,4074659,0
+VSAT.US,D,20251009,000000,35.975,36.2,34.4608,35.52,2791270,0
+VSAT.US,D,20251010,000000,35.85,36.22,31.91,32.62,2789758,0
+VSAT.US,D,20251013,000000,34.585,35.025,33.7,34.7,2087983,0
+VSAT.US,D,20251014,000000,33.72,37.14,33.225,36.92,2519509,0
+VSAT.US,D,20251015,000000,37.75,38.67,35.98,36.49,2559837,0
+VSAT.US,D,20251016,000000,36.97,37.88,35.62,36.16,2468004,0
+VSAT.US,D,20251017,000000,34.84,35.89,34.475,35.69,1778828,0
+VSAT.US,D,20251020,000000,36.55,37.8,35.81,37.09,2500308,0
+VSAT.US,D,20251021,000000,36.85,37.4199,36.03,36.68,1800260,0
+VSAT.US,D,20251022,000000,36.09,36.21,33.55,34.58,2763348,0
+VSAT.US,D,20251023,000000,34.65,37.42,34.575,37.35,1581215,0
+VSAT.US,D,20251024,000000,38.04,38.3,37.15,38.11,1571873,0
+VSAT.US,D,20251027,000000,38.79,39.13,37.67,39.13,1813073,0
+VSAT.US,D,20251028,000000,39,40.08,38.4,39.41,2117478,0
+VSAT.US,D,20251029,000000,39.8,40.1,37.97,39.17,1961349,0
+VSAT.US,D,20251030,000000,37.94,39.98,37.8458,38.97,3902644,0
+VSAT.US,D,20251031,000000,38.92,40.47,38.76,39.82,1775222,0
+VSAT.US,D,20251103,000000,38.95,39,36.655,38.4,2546589,0
+VSAT.US,D,20251104,000000,35.93,38.59,35.6487,37.14,1680266,0
+VSAT.US,D,20251105,000000,37.34,38.455,36.88,37.92,1671815,0
+VSAT.US,D,20251106,000000,37.03,37.8168,35.28,35.49,1713512,0
+VSAT.US,D,20251107,000000,33.82,36.11,33.685,35.81,2150117,0
+VSAT.US,D,20251110,000000,41.89,43.59,36.49,36.98,4523819,0
+VSAT.US,D,20251111,000000,38.995,40.4899,37.9028,38.11,3576645,0
+VSAT.US,D,20251112,000000,38.08,39.1,37.12,37.52,2555356,0
+VSAT.US,D,20251113,000000,37,37.9957,35.3,35.78,2304916,0
+VSAT.US,D,20251114,000000,34.26,36.78,34.2,36.06,1364891,0
+VSAT.US,D,20251117,000000,35.27,35.9,32.72,33.36,2096722,0
+VSAT.US,D,20251118,000000,32.75,35.86,32.39,35.27,1736173,0
+VSAT.US,D,20251119,000000,35.2,37.2399,34.689,34.92,2466524,0
+VSAT.US,D,20251120,000000,35.8,35.9284,30.235,30.46,2816925,0
+VSAT.US,D,20251121,000000,30.34,31.11,29.13,30.35,3086781,0
+VSAT.US,D,20251124,000000,30.3,32.5,30.09,32.34,2400404,0
+VSAT.US,D,20251125,000000,32.15,33.03,31.87,33.01,1942494,0
+VSAT.US,D,20251126,000000,33.33,35.9,32.93,34.87,2747150,0
+VSAT.US,D,20251128,000000,35.06,35.25,33.94,34.33,786108,0
+VSAT.US,D,20251201,000000,32.79,33.58,32.1901,32.65,1342092,0
+VSAT.US,D,20251202,000000,33.18,33.73,32.69,33.57,1167233,0
+VSAT.US,D,20251203,000000,33.92,34.5,32.7093,34.29,1229503,0
+VSAT.US,D,20251204,000000,34.16,36.09,34.06,35.14,1145746,0
+VSAT.US,D,20251205,000000,35.14,35.59,34.78,34.96,962039,0
+VSAT.US,D,20251208,000000,35.55,37.17,35.125,36.98,1924422,0
+VSAT.US,D,20251209,000000,36.53,37.11,35.41,36.12,1181481,0
+VSAT.US,D,20251210,000000,36.17,38.18,35.18,37.29,1488761,0
+VSAT.US,D,20251211,000000,37.59,38.66,36.465,38.27,1390669,0
+VSAT.US,D,20251212,000000,37.87,37.87,35.6,35.83,1545939,0
+VSAT.US,D,20251215,000000,36.26,36.53,33.6501,35.36,1854333,0
+VSAT.US,D,20251216,000000,34.72,35.55,34.08,34.4,1236529,0
+VSAT.US,D,20251217,000000,34.57,34.94,32.08,32.17,1648930,0
+VSAT.US,D,20251218,000000,32.95,33.55,32.2,32.38,1240162,0
+VSAT.US,D,20251219,000000,32.64,34.075,32.06,33.81,5223731,0
+VSAT.US,D,20251222,000000,34.45,37.03,34.43,36.98,1858577,0
+VSAT.US,D,20251223,000000,36.78,37.46,35.71,35.89,1370760,0
+VSAT.US,D,20251224,000000,35.68,35.76,34.57,35.15,647861,0
+VSAT.US,D,20251226,000000,34.92,35.08,33.72,34.81,838618,0
+VSAT.US,D,20251229,000000,34.1,35.35,34.05,34.67,855746,0
+VSAT.US,D,20251230,000000,34.6,35.51,34.18,35.34,1274330,0
+VSAT.US,D,20251231,000000,35.45,35.58,34.1,34.46,1846685,0
+VSAT.US,D,20260102,000000,35.08,37.67,34.76,37.63,1594983,0
+VSAT.US,D,20260105,000000,38.01,38.79,37.28,38.5,1357975,0
+VSAT.US,D,20260106,000000,38.5,43.51,38.0229,43.46,2819180,0
+VSAT.US,D,20260107,000000,42.76,42.76,37.7,37.72,2527613,0
+VSAT.US,D,20260108,000000,39.21,40.85,38.225,38.72,1884221,0
+VSAT.US,D,20260109,000000,38.59,40.92,38.51,40.81,1329144,0
+VSAT.US,D,20260112,000000,39.97,41.25,39.8,40.42,1141689,0
+VSAT.US,D,20260113,000000,41.5,42.95,40.99,41.62,1785506,0
+VSAT.US,D,20260114,000000,41.53,43.15,40.71,42.84,2278219,0
+VSAT.US,D,20260115,000000,43.5,45.3993,42.87,44.11,2270116,0
+VSAT.US,D,20260116,000000,45.1,46.43,44.01,45.94,2263232,0
+VSAT.US,D,20260120,000000,43.88,45.5299,41.5,41.92,2308258,0
+VSAT.US,D,20260121,000000,42.55,43.21,40.66,42.64,1792023,0
+VSAT.US,D,20260122,000000,43.74,44.57,42.67,44.23,1512850,0
+VSAT.US,D,20260123,000000,43.925,44.09,42.5,43.28,1157389,0
+VSAT.US,D,20260126,000000,42.68,43.59,42.04,42.75,1423980,0
+VSAT.US,D,20260127,000000,42.87,45.11,42.87,45.04,1472602,0
+VSAT.US,D,20260128,000000,45.625,48.9,45.59,47.58,2275919,0
+VSAT.US,D,20260129,000000,48.11,49.68,45.15,46.23,1620753,0
+VSAT.US,D,20260130,000000,45.5,48.5594,44.4,45.17,2138088,0
+VSAT.US,D,20260202,000000,44.25,47.313,43.6,43.75,2273138,0
+VSAT.US,D,20260203,000000,44.75,45.385,42.7,44.03,1764680,0
+VSAT.US,D,20260204,000000,42.752,44.24,38.3315,39.68,2587422,0
+VSAT.US,D,20260205,000000,38.9,39.63,36.71,37.44,2668121,0
+VSAT.US,D,20260206,000000,41.29,42.3083,38.94,41.7,2836034,0
+VSAT.US,D,20260209,000000,41.98,47.42,41.7,46.28,2163263,0
+VSAT.US,D,20260210,000000,45.67,46.325,43.98,45,1621505,0
+VSAT.US,D,20260211,000000,46.42,47.98,43.92,45.33,1710073,0
+VSAT.US,D,20260212,000000,45.69,46.75,43.87,46.63,2301826,0
+VSAT.US,D,20260213,000000,47.47,49.5,45.5,48.85,2252716,0
+VSAT.US,D,20260217,000000,47.83,48.46,44.24,46.22,1627218,0
+VSAT.US,D,20260218,000000,46.22,47.35,45.56,45.97,1043159,0
diff --git a/daily/us/nasdaq stocks/3/vsec.us.txt b/daily/us/nasdaq stocks/3/vsec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33b0e6707df5ff64f9abd17ccbd1962664e4f32d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vsec.us.txt	
@@ -0,0 +1,5270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSEC.US,D,20050225,000000,5.10733,5.37855,5.02207,5.23369,46311.16595964,0
+VSEC.US,D,20050228,000000,5.18414,5.23836,5.08037,5.12903,13726.703566082,0
+VSEC.US,D,20050301,000000,5.32382,5.32382,5.12903,5.12903,26926.732703767,0
+VSEC.US,D,20050302,000000,5.12903,5.23836,5.12903,5.15727,9986.7120621361,0
+VSEC.US,D,20050303,000000,5.15727,5.25508,5.12494,5.12494,30555.157678033,0
+VSEC.US,D,20050304,000000,5.12903,5.22941,5.12494,5.22941,14873.527082879,0
+VSEC.US,D,20050307,000000,5.35557,5.35557,5.23836,5.23836,23606.874617894,0
+VSEC.US,D,20050308,000000,5.02207,5.33765,5.02207,5.16604,6216.5674420604,0
+VSEC.US,D,20050309,000000,5.20613,5.26463,5.20613,5.20613,6167.317352382,0
+VSEC.US,D,20050311,000000,5.17977,5.20185,5.17977,5.19748,19344.229101034,0
+VSEC.US,D,20050314,000000,5.18414,5.18414,5.17499,5.17499,4672.7278962229,0
+VSEC.US,D,20050315,000000,5.12494,5.19748,5.11648,5.19748,7333.237842728,0
+VSEC.US,D,20050316,000000,5.12494,5.17977,5.12494,5.12903,5667.780728501,0
+VSEC.US,D,20050317,000000,5.06724,5.06724,5.06724,5.06724,889.51692582432,0
+VSEC.US,D,20050318,000000,5.12066,5.50352,5.12066,5.43605,201026.80482081,0
+VSEC.US,D,20050321,000000,5.53078,5.6031,5.40521,5.6031,95283.846969656,0
+VSEC.US,D,20050322,000000,5.61703,5.61703,5.4852,5.55853,13786.004694471,0
+VSEC.US,D,20050323,000000,5.47157,5.51715,5.4273,5.51715,22034.892163669,0
+VSEC.US,D,20050324,000000,5.51715,5.7016,5.51715,5.7016,48343.485986777,0
+VSEC.US,D,20050328,000000,5.68399,5.85083,5.63076,5.75025,89918.602506323,0
+VSEC.US,D,20050329,000000,5.78646,5.78646,5.63504,5.67463,36853.138533644,0
+VSEC.US,D,20050330,000000,5.64807,5.67941,5.64369,5.64369,6556.2925504543,0
+VSEC.US,D,20050331,000000,5.63972,5.84596,5.63972,5.76408,65951.900702615,0
+VSEC.US,D,20050401,000000,6.30522,6.35914,5.90108,6.14354,369725.44873517,0
+VSEC.US,D,20050404,000000,6.29637,6.29637,5.94058,5.95431,19976.439435886,0
+VSEC.US,D,20050405,000000,5.96774,6.5436,5.96774,6.46779,293999.91799107,0
+VSEC.US,D,20050406,000000,6.48112,7.15648,6.47655,6.75094,132941.06860009,0
+VSEC.US,D,20050407,000000,6.76398,6.84556,6.44511,6.75493,10523.437529244,0
+VSEC.US,D,20050408,000000,6.64379,6.67961,6.53067,6.5436,21092.104732682,0
+VSEC.US,D,20050411,000000,6.53544,6.54837,6.31875,6.33208,21028.78318881,0
+VSEC.US,D,20050412,000000,6.35914,6.4857,6.35914,6.41765,21891.162310117,0
+VSEC.US,D,20050413,000000,6.51714,6.51714,6.31467,6.31467,13008.054298326,0
+VSEC.US,D,20050414,000000,6.35914,6.35914,5.82348,6.01191,79863.543380959,0
+VSEC.US,D,20050415,000000,6.01191,6.01191,5.36482,5.5447,117993.16383076,0
+VSEC.US,D,20050418,000000,5.59375,5.72846,5.5447,5.65702,20078.960030726,0
+VSEC.US,D,20050419,000000,5.7594,5.90108,5.7413,5.78219,40982.105235662,0
+VSEC.US,D,20050420,000000,5.85511,5.87362,5.82348,5.85511,10026.916216976,0
+VSEC.US,D,20050421,000000,5.92715,5.96774,5.90555,5.96774,6068.8171730251,0
+VSEC.US,D,20050422,000000,5.58052,5.94058,5.58052,5.8967,19980.459851369,0
+VSEC.US,D,20050425,000000,6.58926,6.73253,6.21577,6.44033,277549.38293461,0
+VSEC.US,D,20050426,000000,6.75493,6.9767,6.44033,6.68369,291585.65849296,0
+VSEC.US,D,20050427,000000,6.662,7.03012,6.43118,6.92774,163977.67103233,0
+VSEC.US,D,20050428,000000,6.96346,7.03012,6.72398,6.72398,64956.847870337,0
+VSEC.US,D,20050429,000000,6.86377,6.86377,6.47655,6.51326,27983.096872175,0
+VSEC.US,D,20050502,000000,6.40392,6.45416,6.36809,6.40392,46954.432437073,0
+VSEC.US,D,20050503,000000,6.25568,6.4271,6.2507,6.36392,88982.850802432,0
+VSEC.US,D,20050504,000000,6.36392,6.70179,6.36392,6.62559,137862.05715245,0
+VSEC.US,D,20050505,000000,6.58071,6.76876,6.58071,6.76876,26099.532217944,0
+VSEC.US,D,20050506,000000,6.80945,6.86785,6.62559,6.86785,29755.094996727,0
+VSEC.US,D,20050509,000000,6.89103,7.09299,6.73253,6.8956,73980.670424067,0
+VSEC.US,D,20050510,000000,6.76398,6.98993,6.72816,6.95022,61295.254468328,0
+VSEC.US,D,20050511,000000,6.877,6.98057,6.80945,6.98057,111405.7130603,0
+VSEC.US,D,20050512,000000,6.88197,7.08832,6.88197,7.04713,68738.048632994,0
+VSEC.US,D,20050513,000000,6.98535,7.07051,6.9362,6.9362,26641.283204406,0
+VSEC.US,D,20050516,000000,7.09299,7.20702,6.95948,6.98057,102927.66190852,0
+VSEC.US,D,20050517,000000,7.01261,7.07946,7.00386,7.07946,28577.113259929,0
+VSEC.US,D,20050518,000000,7.00386,7.27835,6.98535,7.13379,153792.95350761,0
+VSEC.US,D,20050519,000000,7.23786,7.23786,7.1115,7.13857,27698.652476685,0
+VSEC.US,D,20050520,000000,7.31009,7.32711,7.19339,7.27835,67574.138350389,0
+VSEC.US,D,20050523,000000,7.4448,7.5442,7.26044,7.52132,80709.840840331,0
+VSEC.US,D,20050524,000000,7.59812,7.88246,7.5442,7.88246,120709.95959404,0
+VSEC.US,D,20050525,000000,7.73244,7.89639,7.73244,7.88246,53404.183977202,0
+VSEC.US,D,20050526,000000,7.73244,7.9361,7.73244,7.9361,82569.283001659,0
+VSEC.US,D,20050527,000000,7.9944,8.17895,7.74169,8.06116,116382.98742944,0
+VSEC.US,D,20050531,000000,8.21089,8.55722,8.13846,8.41277,195380.1312736,0
+VSEC.US,D,20050601,000000,8.41277,8.70099,8.41277,8.51693,157113.81669735,0
+VSEC.US,D,20050602,000000,8.66965,8.66965,8.40351,8.53464,105905.78467826,0
+VSEC.US,D,20050603,000000,8.71502,8.71502,7.89153,8.26074,129450.34285615,0
+VSEC.US,D,20050606,000000,8.52648,8.52648,8.16075,8.22004,163028.85297811,0
+VSEC.US,D,20050607,000000,8.37635,8.37635,8.07499,8.1699,47745.44918354,0
+VSEC.US,D,20050608,000000,8.16075,8.28293,8.11548,8.14304,15141.889816434,0
+VSEC.US,D,20050609,000000,8.06116,8.38541,8.06116,8.27437,15820.33492935,0
+VSEC.US,D,20050610,000000,8.2474,8.2474,8.16492,8.16492,5864.7810872146,0
+VSEC.US,D,20050613,000000,8.35486,8.39446,8.17895,8.33197,26270.399876012,0
+VSEC.US,D,20050614,000000,8.27437,8.55722,8.27437,8.37316,30867.74498191,0
+VSEC.US,D,20050615,000000,8.55722,8.64209,8.48141,8.60658,18608.49306747,0
+VSEC.US,D,20050616,000000,8.66537,8.66537,8.47674,8.54787,18567.28380876,0
+VSEC.US,D,20050617,000000,8.44928,8.44928,8.05648,8.33197,26136.72106117,0
+VSEC.US,D,20050620,000000,8.53016,8.60658,8.35943,8.60658,43062.670248607,0
+VSEC.US,D,20050621,000000,8.46768,8.75133,8.28293,8.7375,41012.258351791,0
+VSEC.US,D,20050622,000000,8.60658,8.66965,8.5621,8.5621,6096.9600814128,0
+VSEC.US,D,20050623,000000,8.71024,8.71024,8.4452,8.65632,20824.747102999,0
+VSEC.US,D,20050624,000000,8.4452,8.66537,7.9944,8.13846,43029.501820864,0
+VSEC.US,D,20050627,000000,7.9361,8.00783,6.84964,7.00773,256216.05327289,0
+VSEC.US,D,20050628,000000,6.94097,7.5442,6.90028,7.5442,106033.43286987,0
+VSEC.US,D,20050629,000000,7.45355,7.56678,7.12483,7.12483,74794.804559568,0
+VSEC.US,D,20050630,000000,7.5442,7.5442,7.23786,7.27009,30633.55577997,0
+VSEC.US,D,20050701,000000,7.18434,7.48121,7.07469,7.19817,25099.453866311,0
+VSEC.US,D,20050705,000000,6.75493,7.26044,6.75493,7.1115,97187.513701307,0
+VSEC.US,D,20050706,000000,7.09777,7.38123,7.09777,7.3678,12311.517315732,0
+VSEC.US,D,20050707,000000,7.41316,7.41316,7.1524,7.1524,20751.374520417,0
+VSEC.US,D,20050708,000000,7.43107,7.43107,7.10185,7.14752,12750.747707353,0
+VSEC.US,D,20050711,000000,7.07051,7.20702,6.94585,7.20702,147790.47319006,0
+VSEC.US,D,20050712,000000,7.09299,7.46311,6.92774,7.46311,289556.35377743,0
+VSEC.US,D,20050713,000000,7.49813,8.07976,7.49813,7.81869,225719.19161937,0
+VSEC.US,D,20050714,000000,7.43107,7.80009,7.43107,7.70577,27677.545295395,0
+VSEC.US,D,20050715,000000,7.72368,7.9944,7.72368,7.87302,146677.82320488,0
+VSEC.US,D,20050718,000000,7.87302,8.0337,7.44012,7.73721,180688.52799137,0
+VSEC.US,D,20050719,000000,7.80984,7.80984,7.71493,7.73244,14432.286483516,0
+VSEC.US,D,20050720,000000,7.5442,7.78676,7.5442,7.6799,60283.114870243,0
+VSEC.US,D,20050721,000000,7.68905,7.72826,7.61125,7.68428,5772.3115310837,0
+VSEC.US,D,20050722,000000,7.43595,7.76377,7.34064,7.72826,50931.628454572,0
+VSEC.US,D,20050725,000000,7.44948,7.65244,7.41316,7.58469,89328.606534053,0
+VSEC.US,D,20050726,000000,7.63403,8.33197,7.41754,8.00315,115862.34362427,0
+VSEC.US,D,20050727,000000,8.33197,8.33197,7.96763,8.09747,31605.491223216,0
+VSEC.US,D,20050728,000000,8.10692,9.11996,8.08404,9.00833,294731.63360915,0
+VSEC.US,D,20050729,000000,9.09846,9.10603,8.5798,8.8365,50298.413015849,0
+VSEC.US,D,20050801,000000,8.55722,8.90813,8.4266,8.51255,111875.09656805,0
+VSEC.US,D,20050802,000000,8.46768,8.51255,8.24283,8.29556,65992.104857455,0
+VSEC.US,D,20050803,000000,8.33685,8.45823,8.12036,8.28293,30374.238981255,0
+VSEC.US,D,20050804,000000,8.11548,8.33197,8.02534,8.13846,72606.693432426,0
+VSEC.US,D,20050805,000000,8.00315,8.48997,8.00315,8.36371,36975.761205904,0
+VSEC.US,D,20050808,000000,8.20661,8.35038,7.9537,8.30044,14911.721029977,0
+VSEC.US,D,20050809,000000,8.22422,8.25607,8.16075,8.23377,24850.188106305,0
+VSEC.US,D,20050810,000000,8.13846,8.13846,7.94077,8.01628,47209.728820303,0
+VSEC.US,D,20050811,000000,7.93122,8.12941,7.93122,7.9944,66156.941892296,0
+VSEC.US,D,20050812,000000,7.94077,7.9537,7.9361,7.9537,15009.216105463,0
+VSEC.US,D,20050815,000000,7.9537,8.17895,7.9537,8.15597,15502.722106118,0
+VSEC.US,D,20050816,000000,8.13846,8.25129,8.13846,8.24283,39730.750916282,0
+VSEC.US,D,20050817,000000,8.05648,8.11548,7.93122,7.9361,39157.841709819,0
+VSEC.US,D,20050818,000000,7.97201,7.97201,7.94505,7.94505,889.51692582432,0
+VSEC.US,D,20050819,000000,7.88246,8.00783,7.65702,7.79601,65583.027581963,0
+VSEC.US,D,20050822,000000,7.88714,7.92257,7.6799,7.91321,24598.912138558,0
+VSEC.US,D,20050823,000000,8.11548,8.11548,8.11548,8.11548,1613.1917129356,0
+VSEC.US,D,20050824,000000,8.09747,8.09747,7.93122,8.01628,5688.8879097917,0
+VSEC.US,D,20050825,000000,7.90486,7.93122,7.78676,7.85948,10152.554200849,0
+VSEC.US,D,20050826,000000,7.80984,7.82814,7.80984,7.82814,5481.8365123682,0
+VSEC.US,D,20050829,000000,7.79601,7.87302,7.79601,7.79601,5501.938589788,0
+VSEC.US,D,20050830,000000,7.76855,7.76855,7.65702,7.65702,7481.9932156342,0
+VSEC.US,D,20050831,000000,7.70199,7.74607,7.62956,7.68428,13490.5041564,0
+VSEC.US,D,20050901,000000,7.63403,7.63871,7.33656,7.50301,26701.589436666,0
+VSEC.US,D,20050902,000000,7.34969,7.55305,7.21189,7.4448,34370.531972304,0
+VSEC.US,D,20050906,000000,7.35874,7.37695,7.02127,7.1524,81923.001212613,0
+VSEC.US,D,20050907,000000,7.33656,7.42639,7.14285,7.42222,15720.829646122,0
+VSEC.US,D,20050908,000000,7.41316,7.41316,7.26522,7.39943,6754.2980130389,0
+VSEC.US,D,20050909,000000,7.43107,7.43107,7.20702,7.35874,19012.544823608,0
+VSEC.US,D,20050912,000000,7.4448,7.4448,7.20702,7.20702,16139.957960324,0
+VSEC.US,D,20050913,000000,7.1115,7.37217,7.1115,7.2875,7166.390600144,0
+VSEC.US,D,20050914,000000,7.34969,7.34969,7.21189,7.2293,5447.6629807546,0
+VSEC.US,D,20050915,000000,7.20702,7.2293,7.10185,7.10185,17828.532463584,0
+VSEC.US,D,20050916,000000,7.09299,7.5442,7.09299,7.43107,180291.51196233,0
+VSEC.US,D,20050919,000000,7.4448,7.61583,7.10185,7.51186,34798.706221345,0
+VSEC.US,D,20050920,000000,7.41316,7.45355,7.40879,7.45355,3323.8785013571,0
+VSEC.US,D,20050921,000000,7.38123,7.39018,7.34969,7.34969,3360.0622407127,0
+VSEC.US,D,20050922,000000,7.23786,7.23786,7.2293,7.2293,889.51692582432,0
+VSEC.US,D,20050923,000000,7.39943,8.06116,7.39018,7.95798,97216.661713566,0
+VSEC.US,D,20050926,000000,8.1887,8.1887,7.88246,7.96286,54752.028268197,0
+VSEC.US,D,20050927,000000,7.88246,7.92257,7.83232,7.89153,11102.377358933,0
+VSEC.US,D,20050928,000000,7.88246,7.88246,7.84177,7.88246,43744.130673137,0
+VSEC.US,D,20050929,000000,7.94903,7.94903,7.9361,7.9361,2664.530361989,0
+VSEC.US,D,20050930,000000,7.97201,8.0122,7.85063,7.88246,15026.30287127,0
+VSEC.US,D,20051003,000000,8.23805,8.23805,7.9361,7.9944,10049.028502137,0
+VSEC.US,D,20051004,000000,8.05181,8.17458,7.92257,8.08404,8106.1627195177,0
+VSEC.US,D,20051005,000000,7.98544,7.98544,7.83232,7.83232,7796.5907272534,0
+VSEC.US,D,20051006,000000,8.02534,8.02534,7.46311,7.58469,13898.576328021,0
+VSEC.US,D,20051007,000000,7.74607,7.89153,7.30053,7.89153,21947.448126893,0
+VSEC.US,D,20051010,000000,7.79123,7.86396,7.76855,7.82814,8878.0824924364,0
+VSEC.US,D,20051011,000000,7.8552,7.88246,7.67562,7.74607,13876.46404286,0
+VSEC.US,D,20051012,000000,7.70199,7.70199,7.47684,7.52549,3549.0217684584,0
+VSEC.US,D,20051013,000000,7.43595,7.43595,7.34064,7.34541,4441.5540058957,0
+VSEC.US,D,20051014,000000,7.35874,7.50301,7.35874,7.49356,3110.7964807077,0
+VSEC.US,D,20051017,000000,7.44012,7.7775,7.19817,7.6799,10216.880848593,0
+VSEC.US,D,20051018,000000,7.68905,7.78228,7.63403,7.63403,9067.0420201822,0
+VSEC.US,D,20051019,000000,7.52132,7.59812,7.52132,7.59812,2547.9383129544,0
+VSEC.US,D,20051020,000000,7.7192,7.72368,7.7192,7.72368,1779.0338516486,0
+VSEC.US,D,20051021,000000,7.71015,7.73721,7.603,7.65702,11990.889180886,0
+VSEC.US,D,20051024,000000,7.7192,7.72368,7.52132,7.7192,10761.647146668,0
+VSEC.US,D,20051025,000000,7.41754,7.72826,7.41754,7.72826,1502.630287127,0
+VSEC.US,D,20051026,000000,7.71015,7.83232,7.71015,7.83232,8430.8112698468,0
+VSEC.US,D,20051027,000000,7.88246,7.88246,7.51186,7.51186,4267.6710362148,0
+VSEC.US,D,20051028,000000,7.79601,7.79601,7.65702,7.78676,7995.601293709,0
+VSEC.US,D,20051031,000000,7.7775,7.7775,7.74607,7.7775,5330.065827849,0
+VSEC.US,D,20051101,000000,7.62956,7.63403,7.62956,7.63403,2047.3965852024,0
+VSEC.US,D,20051102,000000,7.48569,7.49356,7.16593,7.42639,43990.381121529,0
+VSEC.US,D,20051103,000000,7.33656,7.43107,7.13379,7.20702,13544.779765434,0
+VSEC.US,D,20051104,000000,7.10672,7.39018,7.10672,7.39018,7246.798909823,0
+VSEC.US,D,20051107,000000,7.2293,7.52132,7.2293,7.47236,25568.837374062,0
+VSEC.US,D,20051108,000000,7.63871,7.64746,7.49356,7.64746,10673.198006021,0
+VSEC.US,D,20051109,000000,7.70577,7.82814,7.65702,7.73244,18805.493426184,0
+VSEC.US,D,20051110,000000,7.82814,7.85063,7.80009,7.85063,2310.7337994013,0
+VSEC.US,D,20051111,000000,7.88246,7.90117,7.85063,7.86396,11102.377358933,0
+VSEC.US,D,20051114,000000,7.94077,7.9944,7.92694,7.9944,17720.986349388,0
+VSEC.US,D,20051115,000000,8.05181,8.06554,7.61583,8.01628,14609.18476481,0
+VSEC.US,D,20051116,000000,7.9944,7.9944,7.9944,7.9944,889.51692582432,0
+VSEC.US,D,20051117,000000,8.09747,8.14304,7.9944,7.9944,6591.4711859389,0
+VSEC.US,D,20051118,000000,7.85063,7.85063,7.74607,7.7593,7999.621709193,0
+VSEC.US,D,20051121,000000,7.82814,7.97669,7.82814,7.9537,12020.037193145,0
+VSEC.US,D,20051122,000000,7.9944,7.9944,7.88246,7.89153,4000.313406532,0
+VSEC.US,D,20051123,000000,7.95798,7.96286,7.74607,7.8369,23759.650406284,0
+VSEC.US,D,20051125,000000,7.84177,7.84177,7.8369,7.8369,1331.762629059,0
+VSEC.US,D,20051128,000000,7.88246,7.97201,7.73721,7.73721,8046.8615911294,0
+VSEC.US,D,20051129,000000,7.73721,7.73721,7.65702,7.7192,2487.6320806951,0
+VSEC.US,D,20051130,000000,7.52132,7.9361,7.52132,7.73721,8926.3274782438,0
+VSEC.US,D,20051201,000000,7.76855,7.76855,7.76855,7.76855,2520.8005084377,0
+VSEC.US,D,20051205,000000,7.71015,7.81869,7.71015,7.72826,6537.1955769055,0
+VSEC.US,D,20051206,000000,7.72826,7.93122,7.71015,7.86396,21651.947588822,0
+VSEC.US,D,20051207,000000,7.85948,7.85948,7.82814,7.82814,10567.662099567,0
+VSEC.US,D,20051208,000000,7.80984,7.85063,7.66119,7.6799,12452.23185767,0
+VSEC.US,D,20051209,000000,7.85063,7.97201,7.80496,7.96286,8878.0824924364,0
+VSEC.US,D,20051212,000000,7.9944,7.9944,7.89639,7.89639,7121.1609259495,0
+VSEC.US,D,20051213,000000,7.93122,7.93122,7.93122,7.93122,12443.185922831,0
+VSEC.US,D,20051214,000000,7.9944,8.4452,7.9944,8.25607,58487.999356659,0
+VSEC.US,D,20051215,000000,8.37316,8.49474,8.2695,8.41277,29077.654987681,0
+VSEC.US,D,20051216,000000,8.39446,8.72825,8.39446,8.72825,47603.729537731,0
+VSEC.US,D,20051219,000000,8.72825,8.90445,8.679,8.90445,68077.695389755,0
+VSEC.US,D,20051220,000000,8.8951,8.8951,8.72825,8.78238,38505.529297548,0
+VSEC.US,D,20051221,000000,8.72825,8.94932,8.72825,8.80526,10441.019011822,0
+VSEC.US,D,20051222,000000,8.99062,8.99062,8.72825,8.8365,40554.936090492,0
+VSEC.US,D,20051223,000000,8.8951,8.8951,8.8365,8.8365,19553.290706199,0
+VSEC.US,D,20051227,000000,9.00833,9.00833,8.8365,8.99977,4704.8912200945,0
+VSEC.US,D,20051228,000000,9.00833,9.1692,8.86356,9.1692,18809.513841668,0
+VSEC.US,D,20051229,000000,9.23228,9.45474,9.05389,9.45106,44816.576503481,0
+VSEC.US,D,20051230,000000,9.51245,9.51245,9.36809,9.47862,12087.379152501,0
+VSEC.US,D,20060103,000000,9.56319,10.4765,9.49753,10.3402,119201.29868368,0
+VSEC.US,D,20060104,000000,10.5442,10.5442,10.1422,10.4805,96653.803545813,0
+VSEC.US,D,20060105,000000,10.585,10.6078,10.1571,10.3134,104792.1295892,0
+VSEC.US,D,20060106,000000,10.4188,10.4188,10.3134,10.3602,18998.473369414,0
+VSEC.US,D,20060109,000000,10.3602,10.5392,10.1571,10.3214,32391.482450328,0
+VSEC.US,D,20060110,000000,10.4268,10.4765,10.2895,10.2895,11925.557429271,0
+VSEC.US,D,20060111,000000,10.4228,10.4715,10.2447,10.4715,33562.428460029,0
+VSEC.US,D,20060112,000000,10.5293,10.6815,10.3352,10.6457,23472.190699181,0
+VSEC.US,D,20060113,000000,10.4925,10.8586,10.4925,10.8108,25795.990848906,0
+VSEC.US,D,20060117,000000,10.6457,10.9223,10.6457,10.7869,9095.1849285698,0
+VSEC.US,D,20060118,000000,10.7541,10.7541,10.7491,10.7491,5108.9429762317,0
+VSEC.US,D,20060119,000000,10.575,10.575,10.4765,10.571,8471.0154246863,0
+VSEC.US,D,20060120,000000,10.585,10.8009,10.4497,10.6337,9986.7120621361,0
+VSEC.US,D,20060123,000000,10.5342,10.6258,10.3034,10.6258,14382.031289967,0
+VSEC.US,D,20060124,000000,10.4675,10.6954,10.4675,10.4715,9079.103266634,0
+VSEC.US,D,20060125,000000,10.6258,10.8058,10.6258,10.6457,14672.506308681,0
+VSEC.US,D,20060126,000000,10.7461,10.7461,10.7461,10.7461,889.51692582432,0
+VSEC.US,D,20060130,000000,10.8108,10.9611,10.4805,10.6457,33867.98003681,0
+VSEC.US,D,20060131,000000,10.4905,10.4905,10.3602,10.4497,4223.4464658913,0
+VSEC.US,D,20060201,000000,10.6078,10.7401,10.6078,10.7143,8600.6738240437,0
+VSEC.US,D,20060202,000000,10.594,10.8278,10.5611,10.8278,5330.065827849,0
+VSEC.US,D,20060203,000000,10.9312,10.9312,10.7362,10.8784,7582.503602733,0
+VSEC.US,D,20060206,000000,10.773,10.9093,10.7263,10.9093,4508.8959652519,0
+VSEC.US,D,20060207,000000,10.6775,11.371,10.6775,11.2973,28326.842396053,0
+VSEC.US,D,20060208,000000,11.4765,11.6476,11.2625,11.6476,36817.959898159,0
+VSEC.US,D,20060209,000000,11.5978,11.5978,11.381,11.4853,57311.022723732,0
+VSEC.US,D,20060210,000000,11.4853,11.4853,11.371,11.4853,20989.584137841,0
+VSEC.US,D,20060213,000000,11.371,11.3858,11.2973,11.3858,5330.065827849,0
+VSEC.US,D,20060214,000000,11.2437,11.6575,11.2437,11.4853,20329.230894602,0
+VSEC.US,D,20060215,000000,11.5918,11.7013,11.5311,11.5978,16796.290788079,0
+VSEC.US,D,20060216,000000,11.6206,11.6206,11.6206,11.6206,1779.0338516486,0
+VSEC.US,D,20060217,000000,11.4903,11.5978,11.4853,11.4853,8857.9804150167,0
+VSEC.US,D,20060221,000000,11.4853,11.4853,11.1491,11.168,9251.9811324439,0
+VSEC.US,D,20060222,000000,11.0347,11.1162,10.599,10.7183,26242.256967624,0
+VSEC.US,D,20060223,000000,10.6496,11.0307,9.08025,9.68557,165874.30203688,0
+VSEC.US,D,20060224,000000,9.23228,9.90345,9.19129,9.82685,47474.071138373,0
+VSEC.US,D,20060227,000000,9.796,9.796,9.28034,9.3854,46069.941030603,0
+VSEC.US,D,20060228,000000,9.23228,9.23228,8.58857,9.07438,198234.62626721,0
+VSEC.US,D,20060301,000000,9.11996,9.44709,8.8951,8.8951,21332.324557848,0
+VSEC.US,D,20060302,000000,8.91758,9.37207,8.84525,9.08025,94276.732890926,0
+VSEC.US,D,20060303,000000,9.28551,9.28551,9.1295,9.25128,61262.086040585,0
+VSEC.US,D,20060306,000000,9.27576,9.54727,9.27576,9.35963,69834.616956242,0
+VSEC.US,D,20060307,000000,9.46867,9.46867,9.46867,9.46867,442.24570323469,0
+VSEC.US,D,20060308,000000,9.70049,9.78705,9.66268,9.66268,12435.145091863,0
+VSEC.US,D,20060309,000000,9.58806,9.61094,9.41883,9.44221,8878.0824924364,0
+VSEC.US,D,20060310,000000,9.45474,9.65273,9.45474,9.52041,10669.177590537,0
+VSEC.US,D,20060313,000000,9.6199,9.76516,9.41883,9.41883,37687.374746564,0
+VSEC.US,D,20060314,000000,9.41883,9.41883,9.0121,9.20949,17037.515717116,0
+VSEC.US,D,20060315,000000,9.03061,9.23228,9.03061,9.17686,12483.39007767,0
+VSEC.US,D,20060316,000000,9.31795,9.36809,8.95391,9.20949,17197.327232604,0
+VSEC.US,D,20060317,000000,9.33168,9.33168,9.23228,9.23228,3110.7964807077,0
+VSEC.US,D,20060320,000000,9.02653,9.16393,8.93589,9.14752,29927.972862537,0
+VSEC.US,D,20060321,000000,8.94017,8.96734,8.94017,8.96734,2710.7651400545,0
+VSEC.US,D,20060322,000000,9.0706,9.4056,8.98126,9.3267,31973.359239997,0
+VSEC.US,D,20060323,000000,9.3459,9.45474,9.32282,9.36809,6883.9564123964,0
+VSEC.US,D,20060324,000000,9.15149,9.3459,9.15149,9.25417,3549.0217684584,0
+VSEC.US,D,20060327,000000,9.1295,9.39525,8.95391,9.11159,10692.294979569,0
+VSEC.US,D,20060328,000000,9.06275,9.35476,9.00833,9.35476,36607.893189123,0
+VSEC.US,D,20060329,000000,9.16005,9.35476,9.11996,9.3459,51575.900035875,0
+VSEC.US,D,20060330,000000,9.3459,9.3459,9.3459,9.3459,23982.783465643,0
+VSEC.US,D,20060331,000000,9.3459,9.3459,9.29944,9.3459,9768.6045221317,0
+VSEC.US,D,20060403,000000,9.01668,9.14363,8.61135,8.82247,107163.16962086,0
+VSEC.US,D,20060404,000000,8.71502,9.3459,8.66965,9.11996,127166.74686127,0
+VSEC.US,D,20060405,000000,9.11996,9.11996,8.98604,8.98604,51537.706088778,0
+VSEC.US,D,20060406,000000,9.10314,9.10314,8.72825,8.78238,33650.877600676,0
+VSEC.US,D,20060407,000000,8.80526,8.8365,8.68278,8.68278,11990.889180886,0
+VSEC.US,D,20060410,000000,8.86356,8.86356,8.61135,8.6606,10503.335451824,0
+VSEC.US,D,20060411,000000,8.64677,8.83222,8.39864,8.46768,19454.790526843,0
+VSEC.US,D,20060412,000000,8.36371,8.7598,8.36371,8.45823,6614.5885749716,0
+VSEC.US,D,20060413,000000,8.80526,8.80526,8.33197,8.33197,13525.682791885,0
+VSEC.US,D,20060417,000000,8.8365,8.8365,8.17458,8.43555,35687.218043298,0
+VSEC.US,D,20060418,000000,8.55722,8.5798,8.54787,8.55722,2774.0866839267,0
+VSEC.US,D,20060419,000000,8.91758,8.91758,8.55722,8.58857,13795.05062931,0
+VSEC.US,D,20060420,000000,8.70099,8.70099,8.70099,8.70099,442.24570323469,0
+VSEC.US,D,20060421,000000,8.83222,8.83222,8.65632,8.73312,3596.2616503948,0
+VSEC.US,D,20060424,000000,8.7375,8.7375,8.36849,8.53464,4886.8150207433,0
+VSEC.US,D,20060425,000000,8.45395,8.67443,8.16075,8.25129,35566.605578779,0
+VSEC.US,D,20060426,000000,8.25129,8.62886,8.25129,8.33197,3190.1996865157,0
+VSEC.US,D,20060427,000000,8.10692,8.10692,4.49904,7.31805,256612.06419806,0
+VSEC.US,D,20060428,000000,7.20702,7.42222,7.06593,7.36342,41579.136935028,0
+VSEC.US,D,20060501,000000,7.34969,7.40879,7.15648,7.15648,30545.106639323,0
+VSEC.US,D,20060502,000000,7.19339,7.32293,7.19339,7.20702,44318.044983471,0
+VSEC.US,D,20060503,000000,7.20702,7.56678,7.20702,7.56678,12443.185922831,0
+VSEC.US,D,20060504,000000,7.44012,7.603,7.36342,7.5625,9517.3285543847,0
+VSEC.US,D,20060505,000000,7.5625,7.92694,7.5625,7.88246,32328.160906456,0
+VSEC.US,D,20060508,000000,7.88246,7.88246,7.49356,7.603,55351.070175306,0
+VSEC.US,D,20060509,000000,7.7775,7.7775,7.57603,7.603,19069.835744254,0
+VSEC.US,D,20060510,000000,7.52132,7.57603,7.3856,7.49356,95587.388338695,0
+VSEC.US,D,20060511,000000,7.31805,7.38123,7.23786,7.23786,19716.1175333,0
+VSEC.US,D,20060512,000000,7.2293,7.2293,7.12483,7.1524,7321.1765962761,0
+VSEC.US,D,20060515,000000,7.20702,7.20702,7.12483,7.17488,13985.015260926,0
+VSEC.US,D,20060516,000000,6.96774,7.01261,6.81392,6.81392,33662.938847128,0
+VSEC.US,D,20060517,000000,6.80517,6.80517,6.73721,6.75493,25840.215419229,0
+VSEC.US,D,20060518,000000,6.75493,6.82278,6.74159,6.75094,32634.717587108,0
+VSEC.US,D,20060519,000000,6.73721,6.80039,6.73721,6.80039,8659.974952432,0
+VSEC.US,D,20060522,000000,6.75493,6.75493,6.75493,6.75493,5554.2039910793,0
+VSEC.US,D,20060523,000000,6.84964,7.3856,6.84964,7.34064,104827.30822468,0
+VSEC.US,D,20060524,000000,7.34064,7.34064,7.29626,7.30531,19788.48501201,0
+VSEC.US,D,20060525,000000,6.95022,7.30531,6.95022,7.20702,6216.5674420604,0
+VSEC.US,D,20060526,000000,6.89103,7.18841,6.89103,7.18841,1331.762629059,0
+VSEC.US,D,20060530,000000,7.06593,7.55305,7.06593,7.35417,23309.363872081,0
+VSEC.US,D,20060531,000000,7.86873,7.86873,7.30053,7.30053,17511.924744223,0
+VSEC.US,D,20060601,000000,7.58469,7.58469,7.58469,7.58469,442.24570323469,0
+VSEC.US,D,20060602,000000,7.75492,7.75492,7.35874,7.3678,20421.700450732,0
+VSEC.US,D,20060605,000000,7.69761,7.69761,7.09777,7.20274,23819.956638543,0
+VSEC.US,D,20060606,000000,7.27835,7.34064,6.77373,6.77373,58743.29573989,0
+VSEC.US,D,20060607,000000,6.81392,7.00386,6.80945,6.95022,12878.395898968,0
+VSEC.US,D,20060608,000000,6.95022,7.17976,6.95022,7.0349,19603.545899748,0
+VSEC.US,D,20060609,000000,7.20702,7.27009,7.16105,7.27009,12275.333576376,0
+VSEC.US,D,20060612,000000,7.27357,7.31805,7.10672,7.1524,33254.866675507,0
+VSEC.US,D,20060613,000000,7.18434,7.52549,7.08832,7.16105,59810.716050879,0
+VSEC.US,D,20060614,000000,7.41754,7.41754,7.20702,7.23786,35127.375187158,0
+VSEC.US,D,20060615,000000,7.18841,7.68905,7.18841,7.2293,20888.068646872,0
+VSEC.US,D,20060616,000000,7.29626,7.29626,7.2293,7.2293,8882.1029079204,0
+VSEC.US,D,20060619,000000,7.20702,7.61583,7.20702,7.27009,6836.7165304599,0
+VSEC.US,D,20060620,000000,7.34064,7.42222,7.2293,7.25199,18204.441311334,0
+VSEC.US,D,20060621,000000,7.27835,7.48569,7.14752,7.14752,8040.8309679035,0
+VSEC.US,D,20060622,000000,7.20702,7.40879,7.20702,7.23786,118869.61440626,0
+VSEC.US,D,20060623,000000,7.26044,7.32711,7.22095,7.2875,7327.207219502,0
+VSEC.US,D,20060626,000000,7.31805,7.31805,7.25199,7.29626,3431.4246155528,0
+VSEC.US,D,20060627,000000,7.29626,7.29626,7.08434,7.09299,19784.464596526,0
+VSEC.US,D,20060628,000000,7.20702,7.20702,6.91849,7.14752,35582.687240715,0
+VSEC.US,D,20060629,000000,7.06106,7.07051,6.58926,6.68856,84806.644218478,0
+VSEC.US,D,20060630,000000,6.65723,6.75493,6.58549,6.70179,63869.325481929,0
+VSEC.US,D,20060703,000000,6.83581,6.98993,6.78706,6.78706,12356.746989925,0
+VSEC.US,D,20060705,000000,6.84079,7.2875,6.78219,7.2875,28870.603590257,0
+VSEC.US,D,20060706,000000,7.2875,7.31805,7.10672,7.1524,18227.558700367,0
+VSEC.US,D,20060707,000000,7.33656,7.33656,7.21617,7.21617,7107.0894717557,0
+VSEC.US,D,20060710,000000,7.36342,7.4448,7.18434,7.19339,16868.658266791,0
+VSEC.US,D,20060711,000000,7.63403,7.63403,7.18841,7.23358,13845.305822859,0
+VSEC.US,D,20060712,000000,7.31805,7.31805,7.18434,7.18434,10034.957047943,0
+VSEC.US,D,20060713,000000,6.84556,7.43107,6.79582,7.1524,50835.138482957,0
+VSEC.US,D,20060714,000000,7.09299,7.19817,7.04713,7.04713,5974.3374091523,0
+VSEC.US,D,20060717,000000,6.9767,7.27009,6.9767,7.04345,19988.500682337,0
+VSEC.US,D,20060718,000000,6.97251,7.14285,6.97251,6.98535,7702.1109633805,0
+VSEC.US,D,20060719,000000,6.98057,7.0349,6.98057,7.0349,2221.2795548833,0
+VSEC.US,D,20060720,000000,6.98057,7.01261,6.89103,6.89103,11243.091900871,0
+VSEC.US,D,20060721,000000,6.7784,6.86785,6.65295,6.7196,9438.9304524477,0
+VSEC.US,D,20060724,000000,6.662,6.8956,6.662,6.80039,7636.7792117663,0
+VSEC.US,D,20060725,000000,6.83581,7.07051,6.83581,7.07051,5104.9225607477,0
+VSEC.US,D,20060726,000000,6.96346,6.96346,6.75493,6.75493,16876.699097758,0
+VSEC.US,D,20060727,000000,6.82278,6.82278,6.75493,6.75493,1779.0338516486,0
+VSEC.US,D,20060728,000000,6.83581,6.83581,6.83581,6.83581,5978.3578246362,0
+VSEC.US,D,20060731,000000,6.75493,6.75493,6.68856,6.72816,6035.6487452825,0
+VSEC.US,D,20060801,000000,7.65702,7.65702,6.83581,7.10185,111301.18225772,0
+VSEC.US,D,20060802,000000,7.20702,7.31009,6.9548,7.03012,92208.229124433,0
+VSEC.US,D,20060803,000000,7.07469,7.11568,7.07469,7.11568,33721.234871645,0
+VSEC.US,D,20060804,000000,7.11568,7.16105,7.06106,7.09299,31124.046469013,0
+VSEC.US,D,20060807,000000,6.98993,7.1115,6.8187,7.00386,18698.952415859,0
+VSEC.US,D,20060808,000000,6.95022,7.03012,6.92774,7.02594,3773.1599316887,0
+VSEC.US,D,20060809,000000,7.00773,7.00773,6.8187,6.91361,18612.513482954,0
+VSEC.US,D,20060810,000000,6.91361,7.08434,6.87282,6.98535,4613.4267678346,0
+VSEC.US,D,20060811,000000,6.96774,6.9767,6.87282,6.9767,1331.762629059,0
+VSEC.US,D,20060814,000000,6.83581,6.98057,6.83581,6.95022,10138.482746655,0
+VSEC.US,D,20060815,000000,6.86785,6.9943,6.78706,6.98057,11179.770356999,0
+VSEC.US,D,20060816,000000,6.96774,7.27009,6.96346,7.1524,32973.43759163,0
+VSEC.US,D,20060817,000000,7.03927,7.4448,6.98535,7.1115,64822.163951625,0
+VSEC.US,D,20060818,000000,7.19817,7.19817,7.10672,7.10672,1331.762629059,0
+VSEC.US,D,20060821,000000,7.1115,7.1115,6.92774,6.9362,23279.210755951,0
+VSEC.US,D,20060822,000000,7.02127,7.09299,6.84079,6.84079,19272.866726194,0
+VSEC.US,D,20060823,000000,6.86785,6.89103,6.7784,6.7784,5330.065827849,0
+VSEC.US,D,20060824,000000,6.84079,7.16593,6.80945,6.9767,17313.919281638,0
+VSEC.US,D,20060825,000000,6.80517,6.80517,6.80517,6.80517,889.51692582432,0
+VSEC.US,D,20060828,000000,6.92774,7.08832,6.88197,6.95022,5994.439486572,0
+VSEC.US,D,20060830,000000,7.02594,7.02594,7.02594,7.02594,889.51692582432,0
+VSEC.US,D,20060831,000000,7.0349,7.1115,7.0349,7.1115,4223.4464658913,0
+VSEC.US,D,20060901,000000,7.10672,7.10672,7.02594,7.02594,9321.3332995421,0
+VSEC.US,D,20060905,000000,6.88197,6.98057,6.86785,6.98057,5489.8773433361,0
+VSEC.US,D,20060906,000000,7.02127,7.02127,6.92774,6.9362,5190.3563897817,0
+VSEC.US,D,20060907,000000,6.9943,7.02594,6.96346,7.02594,14458.419184162,0
+VSEC.US,D,20060908,000000,7.02594,7.02594,6.92774,6.92774,10428.957765371,0
+VSEC.US,D,20060911,000000,6.9943,7.0349,6.9943,7.0349,2664.530361989,0
+VSEC.US,D,20060912,000000,7.02127,7.02127,6.9943,6.9943,2370.0349277895,0
+VSEC.US,D,20060913,000000,7.04345,7.04345,7.03927,7.03927,1779.0338516486,0
+VSEC.US,D,20060914,000000,6.98535,7.01261,6.98535,7.01261,4441.5540058957,0
+VSEC.US,D,20060915,000000,7.06106,7.06106,7.02594,7.02594,6216.5674420604,0
+VSEC.US,D,20060918,000000,6.93252,6.93252,6.7784,6.877,17765.210919712,0
+VSEC.US,D,20060919,000000,6.87282,6.87282,6.80945,6.86785,5330.065827849,0
+VSEC.US,D,20060920,000000,6.75493,6.86785,6.75094,6.85442,6096.9600814128,0
+VSEC.US,D,20060922,000000,6.80945,6.80945,6.76398,6.76398,8652.9392253351,0
+VSEC.US,D,20060925,000000,6.72398,6.75493,6.66628,6.66628,9942.4874918126,0
+VSEC.US,D,20060926,000000,6.86785,6.86785,6.67961,6.71075,13916.668197699,0
+VSEC.US,D,20060927,000000,6.7784,6.93252,6.70179,6.80945,20292.042051376,0
+VSEC.US,D,20060928,000000,6.92774,6.92774,6.7784,6.7784,1795.1155135845,0
+VSEC.US,D,20060929,000000,6.8187,6.8187,6.7784,6.7784,8172.4995750029,0
+VSEC.US,D,20061002,000000,6.79164,6.79164,6.65723,6.70179,10842.055456347,0
+VSEC.US,D,20061003,000000,6.65723,6.65723,6.56708,6.59783,22228.877210769,0
+VSEC.US,D,20061004,000000,6.45416,6.59783,6.45416,6.59783,28783.159553481,0
+VSEC.US,D,20061005,000000,6.65723,6.9943,6.65723,6.9943,39891.56753564,0
+VSEC.US,D,20061006,000000,7.05668,7.42222,7.0349,7.26044,54146.955737862,0
+VSEC.US,D,20061009,000000,7.18434,7.21617,7.04345,7.04345,23187.746303692,0
+VSEC.US,D,20061010,000000,7.02594,7.02594,7.02594,7.02594,3110.7964807077,0
+VSEC.US,D,20061011,000000,6.98057,7.19339,6.98057,7.11568,5330.065827849,0
+VSEC.US,D,20061012,000000,7.19339,7.19339,7.18434,7.18434,3364.0826561966,0
+VSEC.US,D,20061013,000000,7.21617,7.3678,7.21617,7.33178,6858.8288156217,0
+VSEC.US,D,20061016,000000,7.39018,7.58469,7.38123,7.38123,5330.065827849,0
+VSEC.US,D,20061017,000000,7.32293,7.37695,7.32293,7.37695,3110.7964807077,0
+VSEC.US,D,20061019,000000,7.47684,7.56678,7.43107,7.5625,8882.1029079204,0
+VSEC.US,D,20061020,000000,7.65244,7.73721,7.61583,7.73244,20455.873982347,0
+VSEC.US,D,20061023,000000,7.73721,8.10215,7.73721,7.89153,35545.498397489,0
+VSEC.US,D,20061024,000000,7.92257,7.92257,7.7775,7.7775,4886.8150207433,0
+VSEC.US,D,20061025,000000,7.8369,8.15189,7.8369,8.15189,45957.369397052,0
+VSEC.US,D,20061026,000000,8.10692,8.26482,8.10692,8.26482,3933.9765510468,0
+VSEC.US,D,20061027,000000,8.19746,8.22004,8.17895,8.18383,3369.1081755516,0
+VSEC.US,D,20061030,000000,8.15189,8.15189,8.15189,8.15189,5675.8215594689,0
+VSEC.US,D,20061031,000000,8.32302,8.32302,7.11568,7.31805,209431.48339002,0
+VSEC.US,D,20061101,000000,7.37695,7.45355,7.37695,7.40401,26908.640834089,0
+VSEC.US,D,20061102,000000,7.35417,7.3856,7.31805,7.3856,12891.462249291,0
+VSEC.US,D,20061103,000000,7.31805,7.43107,7.11568,7.43107,12415.043014443,0
+VSEC.US,D,20061106,000000,7.43107,7.60757,7.43107,7.60757,2379.0808626284,0
+VSEC.US,D,20061107,000000,7.51186,7.5442,7.51186,7.5442,8678.0668221098,0
+VSEC.US,D,20061108,000000,7.60757,7.83232,7.51186,7.76855,39248.301058208,0
+VSEC.US,D,20061109,000000,7.76855,8.32302,7.76855,8.05181,47599.709122246,0
+VSEC.US,D,20061110,000000,8.08852,8.08852,7.82814,7.82814,4936.0651104217,0
+VSEC.US,D,20061113,000000,7.71493,7.87302,7.71493,7.86396,10894.320857639,0
+VSEC.US,D,20061114,000000,8.0122,8.29078,8.0122,8.25129,36812.934378804,0
+VSEC.US,D,20061115,000000,8.27835,8.41704,8.25129,8.26074,47551.464136439,0
+VSEC.US,D,20061116,000000,8.3278,8.3278,8.1887,8.1887,58370.402203753,0
+VSEC.US,D,20061117,000000,8.1887,8.1887,8.10692,8.10692,11766.751017656,0
+VSEC.US,D,20061120,000000,8.22004,8.22004,8.21089,8.21576,5772.3115310837,0
+VSEC.US,D,20061121,000000,8.21089,8.4452,8.11548,8.16075,25271.32662825,0
+VSEC.US,D,20061122,000000,8.10692,8.16075,8.05181,8.05181,53824.317395275,0
+VSEC.US,D,20061124,000000,8.05181,8.08852,7.82814,7.85948,43228.51238732,0
+VSEC.US,D,20061127,000000,7.7775,7.8369,7.68905,7.7192,19614.60204233,0
+VSEC.US,D,20061128,000000,7.53027,7.76855,7.53027,7.76855,35285.176494903,0
+VSEC.US,D,20061129,000000,7.66119,7.76855,7.66119,7.76855,2039.3557542345,0
+VSEC.US,D,20061130,000000,7.80009,7.80009,7.79123,7.79123,3243.4701916781,0
+VSEC.US,D,20061201,000000,7.80496,7.82814,7.80496,7.82814,1331.762629059,0
+VSEC.US,D,20061204,000000,7.88246,8.16075,7.88246,8.15597,19293.973907485,0
+VSEC.US,D,20061205,000000,8.15597,8.31884,8.10692,8.10692,11615.985437007,0
+VSEC.US,D,20061206,000000,8.1699,8.1699,7.93122,8.00315,10532.483464083,0
+VSEC.US,D,20061207,000000,8.17458,8.17458,7.88246,7.89639,32415.604943232,0
+VSEC.US,D,20061208,000000,7.87302,7.88246,7.86396,7.88246,7074.9261478841,0
+VSEC.US,D,20061211,000000,7.7775,7.7775,7.7775,7.7775,889.51692582432,0
+VSEC.US,D,20061212,000000,7.76855,7.80984,7.55793,7.70577,30970.265576751,0
+VSEC.US,D,20061213,000000,7.83232,8.05181,7.60757,7.63403,25549.740400513,0
+VSEC.US,D,20061214,000000,7.58469,7.84177,7.50301,7.62468,24513.478309525,0
+VSEC.US,D,20061215,000000,7.5442,7.5442,7.34064,7.5442,102141.67068141,0
+VSEC.US,D,20061218,000000,7.65244,7.71015,7.54897,7.63403,9629.9001879354,0
+VSEC.US,D,20061219,000000,7.63403,7.63403,7.40879,7.40879,10216.880848593,0
+VSEC.US,D,20061220,000000,7.64746,7.65702,7.53027,7.56678,4441.5540058957,0
+VSEC.US,D,20061221,000000,7.65244,7.65244,7.64746,7.64746,1331.762629059,0
+VSEC.US,D,20061222,000000,7.44012,7.58937,7.31805,7.53942,38238.171667865,0
+VSEC.US,D,20061226,000000,7.45355,7.49356,7.45355,7.48569,9040.9093195365,0
+VSEC.US,D,20061227,000000,7.42222,7.52132,7.42222,7.49813,10579.723346019,0
+VSEC.US,D,20061228,000000,7.44948,7.45355,7.44948,7.45355,6350.2462569018,0
+VSEC.US,D,20061229,000000,7.47684,7.63403,7.47684,7.63403,18223.538284882,0
+VSEC.US,D,20070103,000000,7.85948,7.85948,7.50301,7.58469,108899.98910993,0
+VSEC.US,D,20070104,000000,7.65702,7.82814,7.58937,7.7775,306600.90522165,0
+VSEC.US,D,20070105,000000,7.87302,8.09319,7.65702,7.88714,111570.55009515,0
+VSEC.US,D,20070108,000000,7.88246,7.90486,7.79123,7.86396,14265.439240932,0
+VSEC.US,D,20070109,000000,7.88246,8.10692,7.88246,7.89153,60056.966499271,0
+VSEC.US,D,20070110,000000,8.08404,8.21089,7.98544,8.21089,39296.546044015,0
+VSEC.US,D,20070111,000000,8.40351,8.4452,8.10692,8.25129,26321.660173432,0
+VSEC.US,D,20070112,000000,8.30521,8.50778,8.30044,8.44928,13730.723981566,0
+VSEC.US,D,20070116,000000,8.54787,8.55722,8.35486,8.35486,22041.927890765,0
+VSEC.US,D,20070117,000000,8.51693,8.51693,8.28293,8.29078,19533.188628779,0
+VSEC.US,D,20070118,000000,8.25129,8.37635,8.1887,8.25129,19765.367622978,0
+VSEC.US,D,20070119,000000,8.53464,8.53464,8.05181,8.42182,17078.724975827,0
+VSEC.US,D,20070122,000000,8.52648,8.53016,8.35038,8.53016,5100.9021452638,0
+VSEC.US,D,20070123,000000,8.53464,8.74646,8.46768,8.72387,40204.154839517,0
+VSEC.US,D,20070124,000000,8.96734,8.96734,8.65144,8.94514,16383.193097103,0
+VSEC.US,D,20070125,000000,9.00833,9.09846,8.90445,9.00833,55499.825548211,0
+VSEC.US,D,20070126,000000,9.09001,9.09001,8.70099,8.78238,18990.432538446,0
+VSEC.US,D,20070129,000000,8.70099,8.84525,8.70099,8.76875,8824.8119872741,0
+VSEC.US,D,20070130,000000,8.7598,8.84943,8.69213,8.84943,31388.388787082,0
+VSEC.US,D,20070131,000000,8.84943,8.94017,8.84943,8.92674,21459.972749463,0
+VSEC.US,D,20070201,000000,8.86774,8.95391,8.86774,8.95391,13898.576328021,0
+VSEC.US,D,20070202,000000,9.03061,9.03061,8.99062,9.00833,7995.601293709,0
+VSEC.US,D,20070205,000000,9.00833,9.09001,9.00833,9.09001,3435.4450310368,0
+VSEC.US,D,20070206,000000,8.89997,9.09001,8.89997,9.03061,9715.3340169694,0
+VSEC.US,D,20070207,000000,8.93589,9.19984,8.93589,9.01668,17696.863856484,0
+VSEC.US,D,20070208,000000,9.19984,9.19984,9.01668,9.01668,3375.1387987775,0
+VSEC.US,D,20070209,000000,9.00365,9.00833,9.00365,9.00365,1331.762629059,0
+VSEC.US,D,20070212,000000,8.91311,9.03061,8.91311,9.00833,31068.765756108,0
+VSEC.US,D,20070213,000000,9.02066,9.09846,9.00833,9.09846,4886.8150207433,0
+VSEC.US,D,20070214,000000,9.15149,9.15149,9.09846,9.15149,3750.042542656,0
+VSEC.US,D,20070215,000000,9.15149,9.23228,9.15149,9.23228,13206.059760911,0
+VSEC.US,D,20070216,000000,9.1692,9.1692,9.1692,9.1692,3549.0217684584,0
+VSEC.US,D,20070220,000000,9.18283,9.18641,9.00833,9.05737,19769.388038462,0
+VSEC.US,D,20070221,000000,8.98604,9.11548,8.98604,9.02653,41044.421675663,0
+VSEC.US,D,20070222,000000,10.2447,10.5442,9.48857,10.1353,262193.40599365,0
+VSEC.US,D,20070223,000000,10.0119,10.1124,9.64875,9.81789,71421.675968532,0
+VSEC.US,D,20070226,000000,9.85371,10.0796,9.65273,9.88555,75766.740002813,0
+VSEC.US,D,20070227,000000,9.65273,9.76516,9.23228,9.5025,51455.287571356,0
+VSEC.US,D,20070228,000000,9.49753,9.49753,9.23228,9.45474,36995.863283323,0
+VSEC.US,D,20070301,000000,9.45474,9.45474,9.32282,9.45474,19512.081447489,0
+VSEC.US,D,20070302,000000,8.82247,9.48857,8.82247,9.33655,19988.500682337,0
+VSEC.US,D,20070305,000000,9.23228,9.23228,8.91758,9.11159,31973.359239997,0
+VSEC.US,D,20070306,000000,9.04912,9.17686,8.98126,9.16393,32728.19224711,0
+VSEC.US,D,20070307,000000,9.20949,9.3854,9.08423,9.3854,5083.815379457,0
+VSEC.US,D,20070308,000000,9.45106,9.51245,9.44709,9.45972,24652.182643721,0
+VSEC.US,D,20070309,000000,9.45474,9.55722,9.41883,9.45474,24125.508215323,0
+VSEC.US,D,20070312,000000,9.45474,9.54727,9.45474,9.54727,25962.838091489,0
+VSEC.US,D,20070313,000000,9.45474,9.56817,9.39127,9.45474,34893.185985217,0
+VSEC.US,D,20070314,000000,9.3459,9.44709,9.23228,9.3267,29178.16537478,0
+VSEC.US,D,20070315,000000,9.08423,9.30332,9.08423,9.28034,15009.216105463,0
+VSEC.US,D,20070316,000000,9.3459,9.3459,9.3459,9.3459,644.27158130327,0
+VSEC.US,D,20070319,000000,9.5025,9.57811,9.47862,9.53832,14651.399127391,0
+VSEC.US,D,20070320,000000,9.54329,9.82187,9.53832,9.53832,24489.355816622,0
+VSEC.US,D,20070321,000000,9.45474,9.45474,9.45474,9.45474,5808.4952704393,0
+VSEC.US,D,20070322,000000,9.36321,9.38142,9.36321,9.38142,1331.762629059,0
+VSEC.US,D,20070326,000000,9.27098,9.36809,9.20949,9.23228,46872.013919651,0
+VSEC.US,D,20070327,000000,9.23228,9.27576,9.20949,9.27576,8853.9599995327,0
+VSEC.US,D,20070329,000000,9.27576,9.27576,9.20949,9.25417,9414.807959544,0
+VSEC.US,D,20070330,000000,9.27098,9.28551,9.21865,9.26701,17025.454470665,0
+VSEC.US,D,20070402,000000,9.37704,9.46469,9.02066,9.38142,13544.779765434,0
+VSEC.US,D,20070403,000000,9.56817,9.61094,9.40958,9.61094,21092.104732682,0
+VSEC.US,D,20070404,000000,9.45474,9.60199,9.45474,9.51245,16876.699097758,0
+VSEC.US,D,20070405,000000,9.51643,9.63482,9.42778,9.61592,9418.8283750279,0
+VSEC.US,D,20070409,000000,9.59204,9.6388,9.59204,9.6388,5330.065827849,0
+VSEC.US,D,20070410,000000,9.6388,9.64278,9.54727,9.54727,5943.1791891517,0
+VSEC.US,D,20070411,000000,9.54727,9.64278,9.53832,9.64278,9567.5837479341,0
+VSEC.US,D,20070412,000000,9.57811,9.74725,9.57811,9.74725,13319.636498333,0
+VSEC.US,D,20070413,000000,9.83481,9.83481,9.82685,9.82685,3448.5113813596,0
+VSEC.US,D,20070416,000000,9.83481,10.1841,9.80396,10.1841,31996.47662903,0
+VSEC.US,D,20070417,000000,10.1353,10.2447,10.1353,10.2447,2890.6787329613,0
+VSEC.US,D,20070418,000000,10.2019,10.4497,10.2019,10.2766,15303.711539662,0
+VSEC.US,D,20070419,000000,10.382,10.382,10.2944,10.2944,2335.861396176,0
+VSEC.US,D,20070420,000000,10.4367,10.4367,10.3272,10.3272,8430.8112698468,0
+VSEC.US,D,20070423,000000,10.4407,10.4407,10.3094,10.3602,17490.817562932,0
+VSEC.US,D,20070424,000000,10.3602,10.3602,10.3214,10.3214,3549.0217684584,0
+VSEC.US,D,20070425,000000,10.4317,10.4317,10.3602,10.3602,1779.0338516486,0
+VSEC.US,D,20070426,000000,10.3602,10.3602,10.3134,10.3134,2664.530361989,0
+VSEC.US,D,20070427,000000,10.3034,12.2107,10.2994,11.1491,250428.66518374,0
+VSEC.US,D,20070430,000000,11.3142,11.9002,11.0347,11.1122,79791.175902248,0
+VSEC.US,D,20070501,000000,11.0347,11.363,10.9143,11.1829,77634.222995108,0
+VSEC.US,D,20070502,000000,11.363,12.2246,11.2625,11.9789,220495.66680185,0
+VSEC.US,D,20070503,000000,12.2485,12.3868,12.0207,12.2246,65033.235764532,0
+VSEC.US,D,20070504,000000,12.3868,12.4306,12.1928,12.35,53658.475256562,0
+VSEC.US,D,20070507,000000,12.4306,12.5341,12.2943,12.2943,80106.778517738,0
+VSEC.US,D,20070508,000000,12.16,12.2485,11.941,11.9888,53174.015190745,0
+VSEC.US,D,20070509,000000,12.0257,12.0257,11.2237,11.2625,136635.83042984,0
+VSEC.US,D,20070510,000000,11.363,11.5978,11.2297,11.553,107838.59942217,0
+VSEC.US,D,20070511,000000,11.0347,12.0664,10.9651,12.0664,40866.518290499,0
+VSEC.US,D,20070514,000000,12.152,12.4086,11.9759,12.4086,65579.007166479,0
+VSEC.US,D,20070515,000000,12.4544,12.8136,12.3958,12.8136,65813.196368419,0
+VSEC.US,D,20070516,000000,12.8365,12.946,12.6634,12.7669,128047.21785225,0
+VSEC.US,D,20070517,000000,12.8136,12.8136,12.4494,12.4494,31359.240774824,0
+VSEC.US,D,20070518,000000,12.4494,12.4494,12.1152,12.2763,18380.334488756,0
+VSEC.US,D,20070521,000000,12.4276,12.937,12.2605,12.937,55238.498541754,0
+VSEC.US,D,20070522,000000,12.2575,13.5101,12.2485,13.3996,62542.588372225,0
+VSEC.US,D,20070523,000000,13.4244,13.5559,13.4244,13.5519,119890.79993919,0
+VSEC.US,D,20070524,000000,13.6255,13.6255,13.0633,13.0633,44293.922490568,0
+VSEC.US,D,20070525,000000,13.2852,13.2852,12.8405,13.132,31068.765756108,0
+VSEC.US,D,20070529,000000,13.4812,14.3816,13.3081,14.298,262616.55472334,0
+VSEC.US,D,20070530,000000,14.298,14.8373,13.9608,14.5338,78204.116889958,0
+VSEC.US,D,20070531,000000,15.084,15.3128,14.5766,15.1656,119085.71173853,0
+VSEC.US,D,20070601,000000,15.3039,15.3128,15.09,15.1557,49932.55520681,0
+VSEC.US,D,20070604,000000,15.7536,15.8202,15.3626,15.5636,222815.44653609,0
+VSEC.US,D,20070605,000000,15.7536,16.0102,15.5407,15.9655,116453.3447004,0
+VSEC.US,D,20070606,000000,15.9874,16.268,15.7834,16.1903,164716.4223775,0
+VSEC.US,D,20070607,000000,16.2361,16.2361,15.9516,16.0152,42011.331599553,0
+VSEC.US,D,20070608,000000,15.8103,16.1755,15.8103,16.0909,40602.175972429,0
+VSEC.US,D,20070611,000000,16.2232,16.2908,15.9516,16.2908,108480.86079573,0
+VSEC.US,D,20070612,000000,16.2948,16.461,15.8202,16.4073,81406.377822926,0
+VSEC.US,D,20070613,000000,16.5814,16.6172,16.4073,16.6172,56354.163838551,0
+VSEC.US,D,20070614,000000,16.6391,16.839,15.9874,16.6997,120406.418225,0
+VSEC.US,D,20070615,000000,16.857,17.1873,16.0202,16.5486,124597.70136701,0
+VSEC.US,D,20070618,000000,16.9425,17.1495,16.7416,17.1097,90656.348747628,0
+VSEC.US,D,20070619,000000,17.2251,17.4271,17.1535,17.2629,73792.716000192,0
+VSEC.US,D,20070620,000000,17.2629,17.5315,17.1495,17.5315,110773.50272545,0
+VSEC.US,D,20070621,000000,17.5634,17.5634,17.0918,17.1733,62422.981011577,0
+VSEC.US,D,20070622,000000,16.8938,17.5116,16.8938,17.4409,46539.324538354,0
+VSEC.US,D,20070625,000000,17.4639,17.6032,16.7774,16.8858,151245.01519465,0
+VSEC.US,D,20070626,000000,16.7774,17.1007,16.2232,16.4739,100072.16181104,0
+VSEC.US,D,20070627,000000,16.2998,16.4908,15.5258,16.2133,132006.32200007,0
+VSEC.US,D,20070628,000000,16.4481,16.466,15.6123,15.8799,67308.790928449,0
+VSEC.US,D,20070629,000000,15.5407,16.6351,15.1656,16.5585,97369.437501957,0
+VSEC.US,D,20070702,000000,16.5585,18.1304,16.5585,18.1186,204875.34754283,0
+VSEC.US,D,20070703,000000,18.419,18.7373,17.235,17.4091,89971.873011485,0
+VSEC.US,D,20070705,000000,18.5622,18.5622,17.0649,17.5276,118295.70009592,0
+VSEC.US,D,20070706,000000,17.6639,19.3134,17.6121,19.2467,302004.56521961,0
+VSEC.US,D,20070709,000000,19.3612,19.8189,18.8289,19.3672,296584.04004338,0
+VSEC.US,D,20070710,000000,19.3452,20.2655,19.0766,20.171,148794.57195718,0
+VSEC.US,D,20070711,000000,20.2616,21.166,20.174,21.166,289052.79673806,0
+VSEC.US,D,20070712,000000,21.3709,21.9062,21.0575,21.6824,252149.40301087,0
+VSEC.US,D,20070713,000000,21.7788,21.8883,20.6526,21.4296,192668.36102968,0
+VSEC.US,D,20070716,000000,21.6147,21.8335,21.1431,21.2555,152573.7625121,0
+VSEC.US,D,20070717,000000,21.2555,21.757,20.8804,21.5092,116294.53828879,0
+VSEC.US,D,20070718,000000,21.3023,21.7699,21.1023,21.7699,84960.425110739,0
+VSEC.US,D,20070719,000000,21.8425,22.0445,21.5142,21.8565,134654.77070012,0
+VSEC.US,D,20070720,000000,21.8664,22.4375,21.8335,22.4375,150995.74943465,0
+VSEC.US,D,20070723,000000,22.4375,23.6423,22.1321,23.522,236982.38559766,0
+VSEC.US,D,20070724,000000,23.9408,24.7666,23.1956,23.4404,367957.47102611,0
+VSEC.US,D,20070725,000000,23.6463,25.1188,23.501,24.1179,310172.03927527,0
+VSEC.US,D,20070726,000000,24.297,24.7616,23.5806,24.5955,270109.60408156,0
+VSEC.US,D,20070727,000000,24.8243,25.5665,24.6164,25.2233,301026.59915315,0
+VSEC.US,D,20070730,000000,24.8243,24.8243,21.6684,22.1908,571180.42780502,0
+VSEC.US,D,20070731,000000,22.4116,23.2921,21.7152,22.137,220226.29896442,0
+VSEC.US,D,20070801,000000,22.5171,23.1638,22.4772,22.9688,229170.71831235,0
+VSEC.US,D,20070802,000000,23.1956,24.089,23.1539,23.9577,211861.82455006,0
+VSEC.US,D,20070803,000000,23.9617,23.9657,22.3301,22.736,301416.57945509,0
+VSEC.US,D,20070806,000000,22.745,23.4015,21.8883,22.4902,266922.41970666,0
+VSEC.US,D,20070807,000000,22.1231,22.7668,22.0953,22.5629,229801.92354333,0
+VSEC.US,D,20070808,000000,22.8136,22.8165,21.361,21.6147,293319.46267041,0
+VSEC.US,D,20070809,000000,20.969,20.969,17.1365,17.1983,580697.7563594,0
+VSEC.US,D,20070810,000000,16.3386,17.1683,15.6243,16.8977,493541.17929056,0
+VSEC.US,D,20070813,000000,17.3405,18.7005,17.3405,18.3902,321358.84535936,0
+VSEC.US,D,20070814,000000,18.0509,18.1304,17.3634,17.4728,138113.3331202,0
+VSEC.US,D,20070815,000000,17.4599,17.4599,16.4908,16.6212,147880.93253846,0
+VSEC.US,D,20070816,000000,16.2322,16.5993,15.0801,16.5993,251243.80442311,0
+VSEC.US,D,20070817,000000,16.6619,17.249,15.5456,15.8759,221181.14764187,0
+VSEC.US,D,20070820,000000,16.0014,17.8718,15.9874,17.5315,218012.05513664,0
+VSEC.US,D,20070821,000000,17.1923,18.6687,16.4013,18.2349,180707.62496492,0
+VSEC.US,D,20070822,000000,18.4946,19.7024,18.4667,19.2806,255588.86845739,0
+VSEC.US,D,20070823,000000,20.0219,20.1004,19.4766,19.788,176118.32068999,0
+VSEC.US,D,20070824,000000,19.8109,19.9312,19.592,19.6885,99129.374380056,0
+VSEC.US,D,20070827,000000,19.6885,19.9761,19.4985,19.6576,173263.82569638,0
+VSEC.US,D,20070828,000000,19.8019,19.8019,18.5394,18.7413,102335.65572851,0
+VSEC.US,D,20070829,000000,18.2936,19.2299,18.2747,19.0986,87582.741110146,0
+VSEC.US,D,20070830,000000,18.61,19.3612,18.61,19.1084,66818.300239407,0
+VSEC.US,D,20070831,000000,19.3672,19.587,19.0079,19.5592,72104.141496932,0
+VSEC.US,D,20070904,000000,19.0388,19.2757,17.7733,19.2209,131465.57611748,0
+VSEC.US,D,20070905,000000,18.7811,19.8189,18.4667,19.7731,167767.91772982,0
+VSEC.US,D,20070906,000000,19.8189,19.9312,18.9711,19.7084,128741.7446271,0
+VSEC.US,D,20070907,000000,19.1692,19.3762,18.5712,18.624,87316.388584335,0
+VSEC.US,D,20070910,000000,18.4667,19.4815,18.019,19.0906,123536.31167925,0
+VSEC.US,D,20070911,000000,18.8876,20.0009,18.7811,19.8189,110771.49251771,0
+VSEC.US,D,20070912,000000,19.8189,20.4675,19.8019,20.2655,155130.74675989,0
+VSEC.US,D,20070913,000000,20.4028,20.5421,20.0397,20.2984,50587.882930693,0
+VSEC.US,D,20070914,000000,19.8318,20.2655,19.4328,20.0735,56872.797435981,0
+VSEC.US,D,20070917,000000,19.8646,19.985,18.803,19.3612,43930.07488927,0
+VSEC.US,D,20070918,000000,19.0906,20.4028,18.803,20.4028,73767.588403418,0
+VSEC.US,D,20070919,000000,20.6666,20.8049,19.3672,20.5322,90589.006788272,0
+VSEC.US,D,20070920,000000,20.5421,21.757,20.5381,21.757,139881.31082926,0
+VSEC.US,D,20070921,000000,21.1888,22.4206,21.1888,21.9012,328144.3015924,0
+VSEC.US,D,20070924,000000,22.2972,23.1638,22.0545,22.745,176246.97398548,0
+VSEC.US,D,20070925,000000,22.9459,22.9459,21.8565,22.6335,112040.93870676,0
+VSEC.US,D,20070926,000000,22.6504,22.6504,21.9012,22.4584,75656.178577004,0
+VSEC.US,D,20070927,000000,22.5082,22.5082,21.6644,21.9231,59135.286249576,0
+VSEC.US,D,20070928,000000,21.6316,21.7749,20.7859,21.2923,88843.141364366,0
+VSEC.US,D,20071001,000000,21.4724,22.4027,20.7601,22.2176,100839.05606461,0
+VSEC.US,D,20071002,000000,21.9012,22.2086,21.2396,21.2923,99958.585073621,0
+VSEC.US,D,20071003,000000,21.169,21.6147,20.7601,21.4584,69120.99320784,0
+VSEC.US,D,20071004,000000,21.3749,21.6197,20.964,21.4147,26459.359403758,0
+VSEC.US,D,20071005,000000,21.4953,21.6147,20.7769,21.4097,80017.32427322,0
+VSEC.US,D,20071008,000000,21.2615,23.0812,21.0883,22.9856,186043.721416,0
+VSEC.US,D,20071009,000000,23.3757,25.854,23.3757,25.6391,340633.7222933,0
+VSEC.US,D,20071010,000000,26.1058,27.827,26.1058,26.9763,491963.1662131,0
+VSEC.US,D,20071011,000000,27.5185,28.3573,24.8372,25.7077,522630.89552469,0
+VSEC.US,D,20071012,000000,25.4681,26.855,24.9964,26.654,175629.84020869,0
+VSEC.US,D,20071015,000000,27.3564,27.9643,27.0748,27.7803,148550.33171653,0
+VSEC.US,D,20071016,000000,27.8419,27.8419,26.6232,26.9813,126981.807749,0
+VSEC.US,D,20071017,000000,27.2559,27.7006,26.8868,27.3842,96114.062767092,0
+VSEC.US,D,20071018,000000,26.845,27.6538,26.845,27.6538,42368.143473754,0
+VSEC.US,D,20071019,000000,27.7832,28.3722,26.3167,26.9594,182141.90818882,0
+VSEC.US,D,20071022,000000,24.3547,25.4829,23.1319,24.9267,312179.23170562,0
+VSEC.US,D,20071023,000000,24.7129,26.1456,24.7129,25.4063,111077.04409449,0
+VSEC.US,D,20071024,000000,24.7179,26.2103,24.6781,26.0431,64179.902578063,0
+VSEC.US,D,20071025,000000,25.9167,26.3486,25.8859,25.9366,61303.295299296,0
+VSEC.US,D,20071026,000000,26.0162,26.5227,24.7934,25.8938,47073.034693849,0
+VSEC.US,D,20071029,000000,26.0232,26.6082,25.9307,26.3486,72069.967965319,0
+VSEC.US,D,20071030,000000,27.1036,27.1036,25.8988,26.0471,59602.659549584,0
+VSEC.US,D,20071031,000000,25.8988,27.236,25.8988,26.7047,140141.63273185,0
+VSEC.US,D,20071101,000000,27.0241,27.0241,25.8988,26.067,62500.374009643,0
+VSEC.US,D,20071102,000000,25.8988,25.8988,24.5478,25.1925,89447.208790829,0
+VSEC.US,D,20071105,000000,25.0104,26.1784,24.9964,25.7655,96549.27274323,0
+VSEC.US,D,20071106,000000,25.7884,26.1148,25.3118,25.6491,52755.891980414,0
+VSEC.US,D,20071107,000000,25.0183,26.2013,24.9557,25.8352,58545.290277305,0
+VSEC.US,D,20071108,000000,25.6152,25.671,24.6452,24.9795,118025.32715463,0
+VSEC.US,D,20071109,000000,24.095,25.3318,23.6274,24.3368,156666.54547476,0
+VSEC.US,D,20071112,000000,24.3368,25.8352,23.4493,25.285,217111.48206823,0
+VSEC.US,D,20071113,000000,25.1497,25.7337,23.8751,24.9228,119954.12148306,0
+VSEC.US,D,20071114,000000,22.3539,24.7537,22.3131,24.3189,199976.47127563,0
+VSEC.US,D,20071115,000000,23.8334,24.7487,23.5806,24.2085,119619.42189402,0
+VSEC.US,D,20071116,000000,24.3786,24.7278,23.8334,24.2751,70802.531984003,0
+VSEC.US,D,20071119,000000,23.6871,24.7716,23.6871,24.3278,49051.079111954,0
+VSEC.US,D,20071120,000000,24.297,24.6631,23.0593,23.4304,161298.06411227,0
+VSEC.US,D,20071121,000000,22.5917,23.1817,22.4772,22.9459,76498.455620892,0
+VSEC.US,D,20071123,000000,23.0126,23.0126,22.4714,22.731,12880.40610671,0
+VSEC.US,D,20071126,000000,22.731,23.1677,21.5629,21.8425,100622.95873235,0
+VSEC.US,D,20071127,000000,21.9291,22.2276,21.4196,22.2276,92365.025328307,0
+VSEC.US,D,20071128,000000,22.2922,23.0186,22.2316,23.0186,108050.67633894,0
+VSEC.US,D,20071129,000000,22.6007,23.4951,22.6007,23.4175,66219.258332298,0
+VSEC.US,D,20071130,000000,23.513,24.1129,23.2414,23.2474,69765.264789143,0
+VSEC.US,D,20071203,000000,23.5777,23.5777,22.922,23.4055,115126.6075907,0
+VSEC.US,D,20071204,000000,22.9648,23.6185,22.9598,23.508,70260.78099754,0
+VSEC.US,D,20071205,000000,23.4175,23.4593,22.6335,22.8086,63057.20155417,0
+VSEC.US,D,20071206,000000,22.4842,22.9688,21.6197,22.4514,143334.84772998,0
+VSEC.US,D,20071207,000000,22.2504,22.7022,22.2316,22.6653,97584.529730348,0
+VSEC.US,D,20071210,000000,22.6693,24.1408,22.6693,24.1348,295011.05248528,0
+VSEC.US,D,20071211,000000,24.2085,24.3885,22.9359,23.1916,124542.42065411,0
+VSEC.US,D,20071212,000000,23.3965,24.3825,23.0186,23.3717,139279.25361054,0
+VSEC.US,D,20071213,000000,22.8862,23.6951,22.7598,23.4175,68287.762098791,0
+VSEC.US,D,20071214,000000,22.9548,23.4642,22.8911,23.0543,110599.61975577,0
+VSEC.US,D,20071217,000000,22.5479,23.1638,21.3113,21.4854,106999.33768989,0
+VSEC.US,D,20071218,000000,21.361,21.7987,20.5143,21.4814,138002.77169438,0
+VSEC.US,D,20071219,000000,21.3391,22.725,20.9789,22.725,107747.13496991,0
+VSEC.US,D,20071220,000000,22.725,23.0732,21.2138,22.5171,56563.225443717,0
+VSEC.US,D,20071221,000000,22.7798,22.922,22.3887,22.8424,50885.393676506,0
+VSEC.US,D,20071224,000000,23.1349,23.4015,22.8424,22.9738,49462.166595187,0
+VSEC.US,D,20071226,000000,22.5539,23.306,22.3609,23.306,33581.525433578,0
+VSEC.US,D,20071227,000000,23.1399,23.1399,22.3887,22.5678,29698.809179951,0
+VSEC.US,D,20071228,000000,22.3609,22.5917,22.2414,22.3012,22947.526478525,0
+VSEC.US,D,20071231,000000,22.1171,22.4714,21.6276,21.9968,69071.743118162,0
+VSEC.US,D,20080102,000000,21.8923,22.3807,21.3301,21.5829,73395.699971152,0
+VSEC.US,D,20080103,000000,21.3709,21.6465,20.7859,21.0098,84615.67448299,0
+VSEC.US,D,20080104,000000,20.6396,20.8526,19.2557,19.4985,127323.54306514,0
+VSEC.US,D,20080107,000000,19.2379,19.592,17.249,18.0151,174144.29668737,0
+VSEC.US,D,20080108,000000,18.0151,18.8558,18.0151,18.1136,114070.24342229,0
+VSEC.US,D,20080109,000000,18.1086,18.6737,16.6997,17.2032,94550.121143835,0
+VSEC.US,D,20080110,000000,17.0818,17.3823,16.6669,16.9555,27131.773893448,0
+VSEC.US,D,20080111,000000,16.8789,17.6589,16.7455,16.9167,53067.474180421,0
+VSEC.US,D,20080114,000000,16.839,16.839,15.8332,15.9605,113562.66596744,0
+VSEC.US,D,20080115,000000,15.7636,16.2043,15.3089,15.5218,82427.56335585,0
+VSEC.US,D,20080116,000000,15.3377,15.6541,14.8601,14.9756,99850.033855554,0
+VSEC.US,D,20080117,000000,15.0044,15.3994,14.7935,15.1706,90377.934975364,0
+VSEC.US,D,20080118,000000,15.4093,15.4093,14.1577,14.501,57708.038752773,0
+VSEC.US,D,20080122,000000,13.2046,14.1677,12.3868,13.8433,240424.8663558,0
+VSEC.US,D,20080123,000000,13.5657,14.3677,12.942,13.4912,74638.008355693,0
+VSEC.US,D,20080124,000000,13.6205,14.1677,13.0593,13.3996,98918.302567149,0
+VSEC.US,D,20080125,000000,13.3708,13.8085,12.924,13.0365,78765.969953841,0
+VSEC.US,D,20080128,000000,12.738,13.2881,12.3868,13.1121,118226.34792882,0
+VSEC.US,D,20080129,000000,13.1121,13.2753,12.4306,12.5081,158773.24318835,0
+VSEC.US,D,20080130,000000,12.2843,12.8365,12.0754,12.1788,77376.916404135,0
+VSEC.US,D,20080131,000000,11.9759,12.6057,11.9759,12.4614,98625.817340692,0
+VSEC.US,D,20080201,000000,12.5341,12.7907,12.5341,12.6734,87160.597484331,0
+VSEC.US,D,20080204,000000,12.0575,12.4306,11.6963,11.945,175480.07973192,0
+VSEC.US,D,20080205,000000,11.8217,11.9002,11.177,11.1829,190023.93274511,0
+VSEC.US,D,20080206,000000,11.2147,11.354,10.5611,10.6417,234980.21868665,0
+VSEC.US,D,20080207,000000,10.5512,10.9969,10.2317,10.4039,250083.91455599,0
+VSEC.US,D,20080208,000000,10.4039,10.9551,10.4039,10.8367,252221.77048958,0
+VSEC.US,D,20080211,000000,10.8586,11.168,10.7541,10.9611,114630.08627843,0
+VSEC.US,D,20080212,000000,11.0804,11.363,10.9651,11.0804,145821.47470681,0
+VSEC.US,D,20080213,000000,11.2625,11.5779,10.8238,11.0665,108014.49259959,0
+VSEC.US,D,20080214,000000,11.1262,11.7589,11.1212,11.1212,69840.647579468,0
+VSEC.US,D,20080215,000000,11.0476,11.1302,10.9511,10.9551,38560.810010453,0
+VSEC.US,D,20080219,000000,11.0347,11.3083,11.0347,11.1212,45421.649033815,0
+VSEC.US,D,20080220,000000,10.8725,11.0516,10.8725,10.9701,52180.97256621,0
+VSEC.US,D,20080221,000000,10.8784,13.3668,10.8784,12.3818,1288531.1013601,0
+VSEC.US,D,20080222,000000,12.5699,13.7946,12.5699,13.7946,361627.32684662,0
+VSEC.US,D,20080225,000000,13.7946,14.707,13.515,14.498,379903.1305328,0
+VSEC.US,D,20080226,000000,14.4612,14.8601,14.1876,14.3856,216476.25642177,0
+VSEC.US,D,20080227,000000,14.3269,14.7935,14.2622,14.5805,64886.490599368,0
+VSEC.US,D,20080228,000000,14.5717,14.5717,14.1289,14.3219,91905.692859266,0
+VSEC.US,D,20080229,000000,14.1876,14.4104,13.911,14.298,117341.85652236,0
+VSEC.US,D,20080303,000000,14.3269,14.5617,13.6732,13.7877,188947.46649928,0
+VSEC.US,D,20080304,000000,13.7359,14.0523,13.136,13.8931,152413.95099661,0
+VSEC.US,D,20080305,000000,13.2285,14.1876,13.2285,13.9608,67397.240069096,0
+VSEC.US,D,20080306,000000,13.8981,14.4065,13.1091,13.4404,219365.93005086,0
+VSEC.US,D,20080307,000000,13.3946,13.7946,13.0066,13.118,119544.03910369,0
+VSEC.US,D,20080310,000000,13.118,13.7906,12.5917,12.6365,219454.3791915,0
+VSEC.US,D,20080311,000000,12.8405,13.1528,12.16,12.942,113109.36412163,0
+VSEC.US,D,20080312,000000,13.0493,13.2086,12.7689,12.7827,71777.482738861,0
+VSEC.US,D,20080313,000000,12.6584,12.9758,12.2575,12.8713,122354.30952697,0
+VSEC.US,D,20080314,000000,13.0026,13.4981,12.6286,12.8663,89086.376501144,0
+VSEC.US,D,20080317,000000,12.7151,12.7877,12.138,12.5569,64631.194216137,0
+VSEC.US,D,20080318,000000,12.5877,13.2046,12.5877,12.8235,49622.983214545,0
+VSEC.US,D,20080319,000000,12.8544,13.3449,12.6912,12.6912,85865.018594629,0
+VSEC.US,D,20080320,000000,12.6972,13.0593,12.3868,12.8584,54007.246299795,0
+VSEC.US,D,20080324,000000,12.8275,13.2046,12.6316,12.6316,67564.08731168,0
+VSEC.US,D,20080325,000000,12.7012,13.1678,12.6106,13.0803,49367.686831314,0
+VSEC.US,D,20080326,000000,13.1041,13.4096,12.9698,13.3021,54567.089155935,0
+VSEC.US,D,20080327,000000,13.3121,13.4096,13.1041,13.1041,47928.378088059,0
+VSEC.US,D,20080328,000000,13.122,13.2205,12.6106,12.9798,67196.219294899,0
+VSEC.US,D,20080331,000000,12.9698,12.9698,12.6773,12.7151,24148.625604356,0
+VSEC.US,D,20080401,000000,12.8047,13.1857,12.5649,13.0066,56541.113158555,0
+VSEC.US,D,20080402,000000,13.0673,13.7787,13.0165,13.7319,100264.1366504,0
+VSEC.US,D,20080403,000000,13.6304,14.8373,13.5369,14.5677,142776.00997771,0
+VSEC.US,D,20080404,000000,14.6701,15.2572,14.6701,15.1219,143381.08250804,0
+VSEC.US,D,20080407,000000,15.2302,15.491,14.8601,15.0184,102016.03269754,0
+VSEC.US,D,20080408,000000,15.0134,15.267,14.4104,14.9984,60054.956291529,0
+VSEC.US,D,20080409,000000,15.0801,15.4243,14.7726,14.9856,115899.53246749,0
+VSEC.US,D,20080410,000000,14.9856,15.1606,14.4612,14.7318,80742.004164203,0
+VSEC.US,D,20080411,000000,14.7318,14.7318,14.0175,14.4104,41526.871533738,0
+VSEC.US,D,20080414,000000,14.3617,14.5805,13.709,14.5805,48301.271624196,0
+VSEC.US,D,20080415,000000,14.5845,14.8541,14.1876,14.5975,36166.652589759,0
+VSEC.US,D,20080416,000000,14.501,14.9756,14.1936,14.8283,46402.6304119,0
+VSEC.US,D,20080417,000000,14.6612,15.2949,13.9658,15.09,60312.262882502,0
+VSEC.US,D,20080418,000000,15.3128,15.3128,14.8641,15.1517,54737.956814003,0
+VSEC.US,D,20080421,000000,15.3128,15.496,15.1656,15.4482,62856.180779972,0
+VSEC.US,D,20080422,000000,15.496,15.496,14.8681,14.9944,64500.530712909,0
+VSEC.US,D,20080423,000000,14.892,15.482,14.5239,14.8502,83538.203133291,0
+VSEC.US,D,20080424,000000,15.0263,15.2134,14.4562,15.2134,27059.406414738,0
+VSEC.US,D,20080425,000000,15.2233,15.2233,14.5338,14.9487,45891.032541567,0
+VSEC.US,D,20080428,000000,14.7726,15.2572,14.498,14.9388,41447.468327929,0
+VSEC.US,D,20080429,000000,15.0184,15.4243,14.1617,14.892,231530.70220142,0
+VSEC.US,D,20080430,000000,14.8601,15.1557,14.8601,15.0562,78966.990728038,0
+VSEC.US,D,20080501,000000,14.9388,14.9716,14.3399,14.7567,88445.120231454,0
+VSEC.US,D,20080502,000000,14.9856,14.9856,14.3219,14.4522,82551.191131981,0
+VSEC.US,D,20080505,000000,14.4344,14.4344,13.7508,14.3527,126754.65427416,0
+VSEC.US,D,20080506,000000,14.298,14.5288,14.0523,14.4065,34490.13933295,0
+VSEC.US,D,20080507,000000,14.2622,14.5577,14.2622,14.4383,22351.499883029,0
+VSEC.US,D,20080508,000000,14.4065,14.7318,13.9936,14.6751,74406.834465366,0
+VSEC.US,D,20080509,000000,14.7159,14.7507,14.2314,14.2314,30481.785095451,0
+VSEC.US,D,20080512,000000,14.111,14.8064,14.111,14.7696,20097.051900404,0
+VSEC.US,D,20080513,000000,14.8601,15.0233,14.6433,15.0233,28616.312310897,0
+VSEC.US,D,20080514,000000,15.0233,15.3039,15.0233,15.084,30027.478145765,0
+VSEC.US,D,20080515,000000,14.8502,15.3715,14.8502,14.9756,36788.811885901,0
+VSEC.US,D,20080516,000000,14.8423,15.267,14.8423,14.9616,18396.416150692,0
+VSEC.US,D,20080519,000000,14.9616,15.084,14.6751,14.7238,18520.043926824,0
+VSEC.US,D,20080520,000000,14.505,14.6025,14.3447,14.4662,23912.426194674,0
+VSEC.US,D,20080521,000000,14.3219,14.8104,14.2662,14.3219,19156.274677159,0
+VSEC.US,D,20080522,000000,14.2413,14.6791,14.2016,14.3359,13385.973353817,0
+VSEC.US,D,20080523,000000,14.3219,14.5239,14.0613,14.3717,13475.427598335,0
+VSEC.US,D,20080527,000000,14.2751,14.4104,14.2751,14.298,22271.09157335,0
+VSEC.US,D,20080528,000000,14.1766,14.3895,13.8613,14.3895,46043.808329957,0
+VSEC.US,D,20080529,000000,14.2891,14.9984,14.2891,14.7806,45342.245828008,0
+VSEC.US,D,20080530,000000,14.9716,15.9705,14.707,15.482,133923.05508205,0
+VSEC.US,D,20080602,000000,15.3955,15.6481,15.1039,15.477,74452.06413956,0
+VSEC.US,D,20080603,000000,15.7874,15.7874,15.1367,15.496,30080.748650926,0
+VSEC.US,D,20080604,000000,15.5407,15.5407,14.9676,15.2024,33535.290655513,0
+VSEC.US,D,20080605,000000,15.4143,15.4143,15.1039,15.3128,18088.85436617,0
+VSEC.US,D,20080606,000000,15.267,15.5258,15.1706,15.1706,19338.198477808,0
+VSEC.US,D,20080609,000000,15.4482,15.4482,14.1936,14.505,30334.034826416,0
+VSEC.US,D,20080610,000000,14.5338,14.5338,14.0035,14.111,31242.648725789,0
+VSEC.US,D,20080611,000000,14.1379,14.2751,13.7827,13.8752,39037.229245301,0
+VSEC.US,D,20080612,000000,13.8135,14.3179,13.6026,13.9986,27960.984587014,0
+VSEC.US,D,20080613,000000,13.9468,14.304,13.9468,14.0573,25864.337912133,0
+VSEC.US,D,20080616,000000,13.9608,14.1011,13.6255,13.911,38190.931785928,0
+VSEC.US,D,20080617,000000,13.8045,14.1766,13.8045,13.9428,9784.6861840675,0
+VSEC.US,D,20080618,000000,13.8135,13.8533,13.6026,13.6255,16918.91346034,0
+VSEC.US,D,20080619,000000,13.8135,13.8135,12.4086,12.5341,119858.63661531,0
+VSEC.US,D,20080620,000000,12.6734,12.8544,12.5649,12.7469,55980.265198544,0
+VSEC.US,D,20080623,000000,12.7469,13.141,12.7469,12.915,43375.257552485,0
+VSEC.US,D,20080624,000000,13.2086,13.322,12.7469,13.2931,45928.221384794,0
+VSEC.US,D,20080625,000000,13.322,13.7877,13.0723,13.5887,50012.963516489,0
+VSEC.US,D,20080626,000000,13.7458,13.901,13.4623,13.7697,65377.986392281,0
+VSEC.US,D,20080627,000000,13.9468,13.9608,12.7669,12.7827,906243.8644453,0
+VSEC.US,D,20080630,000000,12.915,13.136,12.3868,12.3868,72800.678479527,0
+VSEC.US,D,20080701,000000,12.2605,12.9509,11.6206,11.8864,112504.29159129,0
+VSEC.US,D,20080702,000000,11.565,12.0257,11.4853,11.4853,92884.664029608,0
+VSEC.US,D,20080703,000000,11.6694,11.6694,11.1959,11.366,45262.8426222,0
+VSEC.US,D,20080707,000000,11.2675,11.568,11.2675,11.3421,88053.129721769,0
+VSEC.US,D,20080708,000000,11.4486,11.7471,11.4207,11.7321,102373.8496756,0
+VSEC.US,D,20080709,000000,11.8356,12.16,11.6386,11.7281,63321.54387224,0
+VSEC.US,D,20080710,000000,11.6694,12.1202,11.4953,11.7231,35777.677391687,0
+VSEC.US,D,20080711,000000,11.5083,11.9271,11.358,11.8396,39508.622960793,0
+VSEC.US,D,20080714,000000,11.8256,12.8792,11.8256,12.8743,75798.903326684,0
+VSEC.US,D,20080715,000000,13.0066,13.1728,12.5171,12.8713,39857.394004026,0
+VSEC.US,D,20080716,000000,13.0026,13.6932,12.934,13.2931,76431.113661536,0
+VSEC.US,D,20080717,000000,13.5559,14.683,13.5081,14.2941,272892.73670032,0
+VSEC.US,D,20080718,000000,14.3945,14.7935,14.2502,14.6253,66754.978695535,0
+VSEC.US,D,20080721,000000,14.9059,15.676,14.8373,15.5218,113242.0378326,0
+VSEC.US,D,20080722,000000,15.7238,16.5993,15.5407,16.5356,208367.07839064,0
+VSEC.US,D,20080723,000000,16.6619,16.9982,16.1267,16.7972,181469.49369913,0
+VSEC.US,D,20080724,000000,16.9793,17.3405,16.7972,17.2211,165717.50583301,0
+VSEC.US,D,20080725,000000,16.7774,18.0469,16.7774,18.0469,274512.96414035,0
+VSEC.US,D,20080728,000000,18.3672,18.3902,17.3674,17.7683,183894.80933982,0
+VSEC.US,D,20080729,000000,17.5674,18.2847,17.5634,18.1504,94104.860128987,0
+VSEC.US,D,20080730,000000,18.3722,19.2895,18.2847,19.2507,146301.91435714,0
+VSEC.US,D,20080731,000000,19.0159,19.0159,17.1276,17.6639,156430.34606508,0
+VSEC.US,D,20080801,000000,18.5622,19.0726,17.8012,18.6956,165266.21419494,0
+VSEC.US,D,20080804,000000,18.61,19.3672,17.5734,17.8718,95828.613267732,0
+VSEC.US,D,20080805,000000,17.8977,18.9145,17.8977,18.8468,80394.238224841,0
+VSEC.US,D,20080806,000000,19.2209,19.2209,18.0151,18.4907,103102.54998207,0
+VSEC.US,D,20080807,000000,18.4946,18.8876,17.8588,18.0509,129643.32279938,0
+VSEC.US,D,20080808,000000,18.037,18.4667,17.3903,18.0847,105778.13648664,0
+VSEC.US,D,20080811,000000,18.027,18.3902,17.6857,18.2658,81980.29213326,0
+VSEC.US,D,20080812,000000,18.3494,18.3622,17.9603,18.1911,53132.805932035,0
+VSEC.US,D,20080813,000000,18.1941,18.1941,16.7087,17.2768,189663.10045542,0
+VSEC.US,D,20080814,000000,16.9654,17.2549,16.264,17.249,142352.86124802,0
+VSEC.US,D,20080815,000000,17.4549,17.5634,16.8977,16.9893,97413.66207228,0
+VSEC.US,D,20080818,000000,17.1495,17.6817,17.1186,17.3306,69496.90205559,0
+VSEC.US,D,20080819,000000,17.1953,17.2629,16.5316,16.7774,83664.846221036,0
+VSEC.US,D,20080820,000000,16.8062,17.1634,16.4699,16.5634,52017.140635239,0
+VSEC.US,D,20080821,000000,16.5356,17.3106,15.4243,16.6809,222327.97115866,0
+VSEC.US,D,20080822,000000,16.847,16.9694,15.9874,16.9207,44604.499586702,0
+VSEC.US,D,20080825,000000,16.8938,17.245,15.9874,16.3843,48965.645282919,0
+VSEC.US,D,20080826,000000,16.3187,16.4829,15.8103,16.4829,42059.576585361,0
+VSEC.US,D,20080827,000000,16.4391,16.9753,16.2133,16.7286,35541.477982004,0
+VSEC.US,D,20080828,000000,16.7824,17.1634,16.7824,17.046,36531.505294928,0
+VSEC.US,D,20080829,000000,16.9385,17.1007,16.3187,16.5137,57138.144857922,0
+VSEC.US,D,20080902,000000,16.6569,16.6569,15.5775,15.6441,104243.34287564,0
+VSEC.US,D,20080903,000000,15.6581,15.9745,15.3128,15.676,72532.315745973,0
+VSEC.US,D,20080904,000000,15.6441,15.6441,15.0989,15.286,75611.95400668,0
+VSEC.US,D,20080905,000000,15.2542,15.4243,14.6652,14.892,68167.149634272,0
+VSEC.US,D,20080908,000000,15.3258,15.9426,14.8423,15.6939,100965.69915235,0
+VSEC.US,D,20080909,000000,15.7277,16.3843,15.1964,15.7317,157044.46453025,0
+VSEC.US,D,20080910,000000,15.9108,16.4908,15.6999,16.4143,39927.751274996,0
+VSEC.US,D,20080911,000000,16.3386,16.7972,16.3386,16.6172,74363.614998913,0
+VSEC.US,D,20080912,000000,16.5108,16.5108,15.6999,15.7496,68631.507622669,0
+VSEC.US,D,20080915,000000,15.487,15.487,14.6652,14.9756,66194.130735523,0
+VSEC.US,D,20080916,000000,14.8243,15.267,14.4164,15.267,79246.409604172,0
+VSEC.US,D,20080917,000000,15.0184,15.0184,14.1249,14.1249,52913.69328816,0
+VSEC.US,D,20080918,000000,14.4304,15.286,14.3677,15.286,73648.98614664,0
+VSEC.US,D,20080919,000000,15.5407,15.7636,14.4164,15.5994,190645.08693738,0
+VSEC.US,D,20080922,000000,15.0801,16.5486,14.707,15.5038,90188.975447618,0
+VSEC.US,D,20080923,000000,15.4531,15.4531,14.4522,14.4662,68932.033680095,0
+VSEC.US,D,20080924,000000,14.7418,15.0661,14.4104,14.8423,76311.506300888,0
+VSEC.US,D,20080925,000000,14.8641,16.3486,14.7935,15.6441,50291.377288752,0
+VSEC.US,D,20080926,000000,15.1119,15.6671,15.084,15.5894,52836.300290093,0
+VSEC.US,D,20080929,000000,15.1079,15.267,11.2675,13.9736,116200.05852491,0
+VSEC.US,D,20080930,000000,13.6205,15.7456,13.6205,15.1925,68227.455866532,0
+VSEC.US,D,20081001,000000,15.7317,15.7317,14.2314,15.0701,36752.628146545,0
+VSEC.US,D,20081002,000000,14.9806,15.1785,13.8981,14.3269,126567.70495415,0
+VSEC.US,D,20081003,000000,14.492,14.492,13.4404,13.6354,102155.7421356,0
+VSEC.US,D,20081006,000000,13.3847,13.3847,11.8017,12.5201,93230.419761228,0
+VSEC.US,D,20081007,000000,12.729,13.0633,12.3868,12.4306,72942.398125337,0
+VSEC.US,D,20081008,000000,12.1978,12.6534,11.7182,11.954,57951.273889551,0
+VSEC.US,D,20081009,000000,12.0853,12.3818,11.2854,11.3461,85254.920544939,0
+VSEC.US,D,20081010,000000,10.9829,11.7541,10.3602,11.4158,151134.45376885,0
+VSEC.US,D,20081013,000000,11.7639,13.4722,11.7142,13.3121,292518.39488523,0
+VSEC.US,D,20081014,000000,13.9378,13.9468,12.5081,13.2673,85450.915799781,0
+VSEC.US,D,20081015,000000,13.0633,13.0633,12.2703,12.3958,42960.149653767,0
+VSEC.US,D,20081016,000000,12.4455,13.1946,12.3868,13.1857,69056.666560097,0
+VSEC.US,D,20081017,000000,12.915,14.0971,12.4356,13.1618,99912.350295556,0
+VSEC.US,D,20081020,000000,13.322,14.1766,13.322,14.0881,94364.176927703,0
+VSEC.US,D,20081021,000000,13.5936,14.1976,13.523,13.6075,63521.559542567,0
+VSEC.US,D,20081022,000000,13.3549,13.7697,12.2057,12.3718,36401.84689557,0
+VSEC.US,D,20081023,000000,12.4674,12.7787,12.1649,12.2993,80449.518937745,0
+VSEC.US,D,20081024,000000,11.7689,12.3918,11.4853,11.9789,104512.71071307,0
+VSEC.US,D,20081027,000000,11.8942,12.4046,11.4853,11.4853,85945.426904308,0
+VSEC.US,D,20081028,000000,11.7231,12.3868,11.7231,12.3818,84719.200181702,0
+VSEC.US,D,20081029,000000,12.4883,13.3847,12.4883,12.9559,35498.258515551,0
+VSEC.US,D,20081030,000000,13.5101,14.0523,13.3449,13.923,91313.686679254,0
+VSEC.US,D,20081031,000000,13.9378,14.7696,13.5936,14.7696,77692.519019625,0
+VSEC.US,D,20081103,000000,15.0263,15.9874,14.8741,15.867,189033.90543219,0
+VSEC.US,D,20081104,000000,15.8959,16.0998,15.1477,15.8202,61510.346696719,0
+VSEC.US,D,20081105,000000,15.6333,15.8859,14.9756,14.9756,55324.93747466,0
+VSEC.US,D,20081106,000000,14.8601,14.8601,13.2623,13.5369,79211.230968688,0
+VSEC.US,D,20081107,000000,13.5887,14.2662,13.5887,14.0075,59260.924233449,0
+VSEC.US,D,20081110,000000,14.702,14.7726,14.0971,14.308,46487.059137063,0
+VSEC.US,D,20081111,000000,14.2374,14.7935,13.7508,14.3945,60323.319025083,0
+VSEC.US,D,20081112,000000,14.2374,14.5527,13.3757,13.5976,67275.622500706,0
+VSEC.US,D,20081113,000000,13.6255,13.7827,12.5509,13.7827,79759.012578376,0
+VSEC.US,D,20081114,000000,13.5976,13.916,12.6186,12.8892,45725.190402854,0
+VSEC.US,D,20081117,000000,12.7669,13.5101,12.6444,13.5031,38425.120987869,0
+VSEC.US,D,20081118,000000,13.2931,13.6354,13.1041,13.1528,30775.27542578,0
+VSEC.US,D,20081119,000000,13.118,13.3996,12.4186,12.4186,54203.241554637,0
+VSEC.US,D,20081120,000000,12.3171,12.4544,11.561,11.5779,57403.492279863,0
+VSEC.US,D,20081121,000000,11.7321,12.2903,11.1212,11.8724,74894.309842795,0
+VSEC.US,D,20081124,000000,11.9987,13.7558,11.9987,13.6115,70574.373405289,0
+VSEC.US,D,20081125,000000,13.7558,14.3895,13.515,14.3895,74607.855239564,0
+VSEC.US,D,20081126,000000,14.1876,15.1407,13.9658,15.1179,122551.30988569,0
+VSEC.US,D,20081128,000000,14.9388,15.1875,14.698,15.1557,51742.747278459,0
+VSEC.US,D,20081201,000000,15.1875,15.276,14.0035,14.1976,136237.80929693,0
+VSEC.US,D,20081202,000000,14.8741,15.1219,14.3577,15.09,91023.211660538,0
+VSEC.US,D,20081203,000000,14.8601,15.6293,14.707,15.5178,116376.95680621,0
+VSEC.US,D,20081204,000000,15.7138,16.0998,15.3168,15.8919,167102.53896723,0
+VSEC.US,D,20081205,000000,15.7834,16.653,14.702,16.5903,155042.29761924,0
+VSEC.US,D,20081208,000000,16.8609,18.1583,16.8341,17.4758,433997.82086936,0
+VSEC.US,D,20081209,000000,17.2629,17.5116,16.9465,17.1007,135133.20014271,0
+VSEC.US,D,20081210,000000,17.3026,17.3903,16.0073,16.3525,154475.41903601,0
+VSEC.US,D,20081211,000000,15.8332,16.255,15.3715,15.5178,108262.75325573,0
+VSEC.US,D,20081212,000000,15.1925,16.2133,14.6383,16.2133,98009.688667776,0
+VSEC.US,D,20081215,000000,16.3933,16.8858,15.8382,16.2361,50766.79141973,0
+VSEC.US,D,20081216,000000,16.057,17.046,16.057,16.9793,81481.760613249,0
+VSEC.US,D,20081217,000000,16.6043,17.3026,16.5943,17.0688,73391.679555668,0
+VSEC.US,D,20081218,000000,17.4271,17.6777,16.6809,17.5634,142437.28997319,0
+VSEC.US,D,20081219,000000,17.8012,17.841,16.6619,17.0649,142293.56011963,0
+VSEC.US,D,20081222,000000,17.1136,17.24,16.7634,17.1595,78984.077493845,0
+VSEC.US,D,20081223,000000,17.3076,17.5584,16.6849,17.1535,70140.168533022,0
+VSEC.US,D,20081224,000000,17.1097,17.1097,16.2322,16.2322,62106.373292215,0
+VSEC.US,D,20081226,000000,16.2461,16.6441,16.052,16.5684,29013.328339938,0
+VSEC.US,D,20081229,000000,16.7366,17.4181,16.0959,16.7634,75448.122075709,0
+VSEC.US,D,20081230,000000,16.7535,17.5584,16.6709,17.5584,84534.261069441,0
+VSEC.US,D,20081231,000000,17.5534,17.7155,16.9843,17.6688,100093.26899233,0
+VSEC.US,D,20090102,000000,18.3244,18.6588,17.4599,17.9295,120634.57680372,0
+VSEC.US,D,20090105,000000,18.0568,19.0677,17.7097,19.0677,193959.9195039,0
+VSEC.US,D,20090106,000000,19.3085,20.2327,19.1264,19.8447,246679.62774496,0
+VSEC.US,D,20090107,000000,19.7831,20.4914,19.4547,20.3352,214907.28927916,0
+VSEC.US,D,20090108,000000,20.3312,21.6197,20.0447,21.5231,252287.1022412,0
+VSEC.US,D,20090109,000000,21.6147,21.8167,19.8278,19.8736,255053.14809416,0
+VSEC.US,D,20090112,000000,20.1412,20.6834,19.8816,19.9761,105555.00342728,0
+VSEC.US,D,20090113,000000,19.8875,19.98,18.5045,19.1364,126003.84168253,0
+VSEC.US,D,20090114,000000,18.6866,18.7285,17.82,18.024,122411.60044762,0
+VSEC.US,D,20090115,000000,18.024,18.9105,18.019,18.9105,168829.30741758,0
+VSEC.US,D,20090116,000000,19.2329,20.9202,18.7373,20.9152,247680.71120046,0
+VSEC.US,D,20090120,000000,18.9145,18.9145,11.4158,11.4158,841069.91413883,0
+VSEC.US,D,20090121,000000,11.4158,11.7899,8.78726,10.0248,868697.20424068,0
+VSEC.US,D,20090122,000000,9.85371,11.0904,9.85371,10.7143,235181.23946085,0
+VSEC.US,D,20090123,000000,11.0755,11.0755,9.96713,10.9651,141760.85506801,0
+VSEC.US,D,20090126,000000,10.5203,11.0755,10.1841,10.7591,108731.1316596,0
+VSEC.US,D,20090127,000000,10.7591,10.9969,10.3184,10.9551,45685.991351885,0
+VSEC.US,D,20090128,000000,11.0436,11.4158,10.6078,11.4038,120298.8721108,0
+VSEC.US,D,20090129,000000,11.2437,13.1808,11.0347,12.5649,412838.37417732,0
+VSEC.US,D,20090130,000000,12.5778,13.1568,12.0803,12.9509,130979.10584392,0
+VSEC.US,D,20090202,000000,12.8454,12.8454,12.2943,12.6365,95161.224297395,0
+VSEC.US,D,20090203,000000,12.6872,13.1568,12.5569,12.9997,120200.37193145,0
+VSEC.US,D,20090204,000000,12.9608,13.515,12.5569,13.0066,100697.3364188,0
+VSEC.US,D,20090205,000000,12.9658,13.2673,12.8663,13.0763,31746.205765154,0
+VSEC.US,D,20090206,000000,13.0763,13.4722,13.0763,13.3668,67040.428194895,0
+VSEC.US,D,20090209,000000,13.8265,14.1199,13.5519,13.6832,154420.13832311,0
+VSEC.US,D,20090210,000000,13.52,14.0841,13.1946,13.1946,152013.91965595,0
+VSEC.US,D,20090211,000000,13.2136,13.6832,12.8743,12.8743,132179.19986588,0
+VSEC.US,D,20090212,000000,12.6832,12.6972,11.7541,12.1828,337571.17079839,0
+VSEC.US,D,20090213,000000,12.155,12.6773,12.138,12.3579,82685.875050694,0
+VSEC.US,D,20090217,000000,12.1301,12.9698,12.0704,12.35,140458.24045121,0
+VSEC.US,D,20090218,000000,12.3778,12.7827,12.3778,12.6634,53723.807008176,0
+VSEC.US,D,20090219,000000,12.7111,12.7469,12.0485,12.0485,65734.798266482,0
+VSEC.US,D,20090220,000000,11.9271,11.9271,11.349,11.6206,87757.629183699,0
+VSEC.US,D,20090223,000000,11.6206,11.8017,11.1959,11.349,108447.69236799,0
+VSEC.US,D,20090224,000000,12.5609,12.5609,11.3053,12.1251,98430.827189719,0
+VSEC.US,D,20090225,000000,12.2903,12.4494,10.9014,11.2973,113954.65647713,0
+VSEC.US,D,20090226,000000,11.3461,11.5083,10.8148,10.8148,56565.235651459,0
+VSEC.US,D,20090227,000000,10.6377,11.3461,10.378,10.7541,81291.795981633,0
+VSEC.US,D,20090302,000000,10.3184,10.5153,9.35476,9.53434,213818.76178687,0
+VSEC.US,D,20090303,000000,9.53434,10.4925,9.10314,9.97608,131368.08104199,0
+VSEC.US,D,20090304,000000,10.3602,10.9223,9.99696,10.9093,127495.41582708,0
+VSEC.US,D,20090305,000000,10.6536,10.8327,9.54727,9.66268,89703.510277931,0
+VSEC.US,D,20090306,000000,9.66268,9.96215,9.53832,9.64875,49385.778700993,0
+VSEC.US,D,20090309,000000,9.4836,9.62985,9.15617,9.52539,80425.396444841,0
+VSEC.US,D,20090310,000000,9.68059,10.4675,9.68059,10.2596,53931.86350947,0
+VSEC.US,D,20090311,000000,10.2596,10.5392,9.29944,9.38142,33691.081755516,0
+VSEC.US,D,20090312,000000,9.21865,10.5203,9.15149,10.386,57515.058809543,0
+VSEC.US,D,20090313,000000,10.4626,10.5571,10.2676,10.2895,33774.505376808,0
+VSEC.US,D,20090316,000000,10.3134,10.7263,10.3134,10.3602,35557.55964394,0
+VSEC.US,D,20090317,000000,10.3641,10.6905,10.3641,10.6905,38937.723962073,0
+VSEC.US,D,20090318,000000,10.6815,11.4297,10.5203,11.2934,35297.237741354,0
+VSEC.US,D,20090319,000000,10.3641,11.4386,10.3641,11.371,27826.3006683,0
+VSEC.US,D,20090320,000000,11.4814,11.4814,11.0387,11.1959,46895.131308684,0
+VSEC.US,D,20090323,000000,11.4853,12.0575,11.4585,11.95,68477.726730408,0
+VSEC.US,D,20090324,000000,11.7689,12.16,11.7689,11.95,104961.9921434,0
+VSEC.US,D,20090325,000000,11.7092,12.2485,11.7092,12.2485,47485.127280954,0
+VSEC.US,D,20090326,000000,12.3271,12.729,12.0296,12.729,40436.333833715,0
+VSEC.US,D,20090327,000000,12.4883,12.8365,12.3171,12.3171,32193.476987744,0
+VSEC.US,D,20090330,000000,11.9849,12.1888,11.3461,12.1202,44543.188250572,0
+VSEC.US,D,20090331,000000,12.2147,12.4803,11.376,12.0257,57551.242548898,0
+VSEC.US,D,20090401,000000,11.8017,12.3778,11.8017,12.1102,19775.418661688,0
+VSEC.US,D,20090402,000000,12.3121,12.934,12.2246,12.7151,59086.036159897,0
+VSEC.US,D,20090403,000000,12.6494,12.9698,12.6286,12.8982,33430.759852929,0
+VSEC.US,D,20090406,000000,12.7907,12.7907,12.355,12.6186,24245.115575971,0
+VSEC.US,D,20090407,000000,12.1828,12.3958,11.8117,12.1689,49344.569442281,0
+VSEC.US,D,20090408,000000,12.1888,12.346,11.9789,12.2107,31008.459523848,0
+VSEC.US,D,20090409,000000,12.3778,12.9012,11.6575,12.35,145328.97381002,0
+VSEC.US,D,20090413,000000,12.0117,12.2903,11.4853,12.2107,72039.814849189,0
+VSEC.US,D,20090414,000000,12.0117,12.3121,11.957,12.0704,48727.435665495,0
+VSEC.US,D,20090415,000000,12.0972,12.5291,11.6306,11.8942,52661.412216542,0
+VSEC.US,D,20090416,000000,11.9938,12.35,11.9361,12.3271,46553.395992548,0
+VSEC.US,D,20090417,000000,12.3958,12.3958,12.0257,12.2575,35299.247949096,0
+VSEC.US,D,20090420,000000,12.0664,12.2345,11.6306,11.7589,50244.137406816,0
+VSEC.US,D,20090421,000000,11.6426,12.1738,11.6426,12.1062,21673.054770113,0
+VSEC.US,D,20090422,000000,11.9361,12.2943,11.9361,12.0624,22389.693830127,0
+VSEC.US,D,20090423,000000,12.0853,13.0533,12.0704,12.7689,95879.873565152,0
+VSEC.US,D,20090424,000000,12.8365,13.4534,12.8365,13.3847,152079.25140757,0
+VSEC.US,D,20090427,000000,13.2205,13.2623,12.7519,12.929,23445.052894665,0
+VSEC.US,D,20090428,000000,12.7609,13.0225,12.5439,12.729,14625.266426745,0
+VSEC.US,D,20090429,000000,12.8584,13.4314,12.7469,13.3807,52082.472386852,0
+VSEC.US,D,20090430,000000,13.5469,13.8981,13.3668,13.4623,61287.21363736,0
+VSEC.US,D,20090501,000000,13.4534,13.9608,12.6186,13.8135,179095.43835585,0
+VSEC.US,D,20090504,000000,13.7697,14.1876,13.4046,14.111,187170.44285538,0
+VSEC.US,D,20090505,000000,13.7359,13.7359,11.6694,12.0704,234311.82461245,0
+VSEC.US,D,20090506,000000,12.6057,12.934,12.1689,12.7609,118009.24549269,0
+VSEC.US,D,20090507,000000,12.7669,12.7669,11.7092,11.9669,89965.842388259,0
+VSEC.US,D,20090508,000000,12.1788,12.6186,11.9669,12.1738,58608.611821177,0
+VSEC.US,D,20090511,000000,11.9987,12.0704,11.5481,11.5978,66912.78000328,0
+VSEC.US,D,20090512,000000,11.8356,11.9759,10.9461,11.1869,57814.579763097,0
+VSEC.US,D,20090513,000000,10.8396,11.7639,10.594,10.7541,78492.581700932,0
+VSEC.US,D,20090514,000000,10.7681,11.1441,10.6417,10.9879,50014.97372423,0
+VSEC.US,D,20090515,000000,11.1441,11.363,10.6208,10.9919,77437.222636394,0
+VSEC.US,D,20090518,000000,10.9411,11.366,10.6675,11.2934,60001.685786367,0
+VSEC.US,D,20090519,000000,11.1909,11.5212,11.0436,11.2675,74400.80384214,0
+VSEC.US,D,20090520,000000,11.3142,11.6426,11.1034,11.173,71641.793716278,0
+VSEC.US,D,20090521,000000,11.0436,11.4814,10.8327,11.0755,84806.644218478,0
+VSEC.US,D,20090522,000000,11.1074,11.3182,10.9223,11.0187,20250.832792664,0
+VSEC.US,D,20090526,000000,11.1074,11.4814,10.7143,11.4038,84704.123623637,0
+VSEC.US,D,20090527,000000,11.3898,11.3948,10.9223,10.9223,38211.033863348,0
+VSEC.US,D,20090528,000000,11.0387,11.2775,10.8536,11.168,37848.191365922,0
+VSEC.US,D,20090529,000000,11.366,11.4446,11.0138,11.3083,41258.508800184,0
+VSEC.US,D,20090601,000000,11.5401,11.7639,11.1829,11.376,86344.45314109,0
+VSEC.US,D,20090602,000000,11.1869,11.8157,11.1212,11.7371,53092.601777196,0
+VSEC.US,D,20090603,000000,11.6774,12.1012,11.3421,11.4765,50430.081622948,0
+VSEC.US,D,20090604,000000,11.5978,11.9938,11.4486,11.8814,46424.742697062,0
+VSEC.US,D,20090605,000000,12.1062,12.1062,11.5481,11.6694,62500.374009643,0
+VSEC.US,D,20090608,000000,11.4765,12.1102,11.3898,11.8594,122129.16625987,0
+VSEC.US,D,20090609,000000,11.954,11.9938,11.5311,11.5361,38361.799443996,0
+VSEC.US,D,20090610,000000,11.6824,11.8217,11.4953,11.7988,73633.909588576,0
+VSEC.US,D,20090611,000000,11.8904,12.0704,11.565,11.7063,74882.248596343,0
+VSEC.US,D,20090612,000000,11.6476,11.7739,11.4346,11.7689,32267.854674196,0
+VSEC.US,D,20090615,000000,11.8814,11.8814,11.4158,11.4247,67599.265947165,0
+VSEC.US,D,20090616,000000,11.6476,11.7321,11.0755,11.1491,101693.39435495,0
+VSEC.US,D,20090617,000000,11.1212,11.2098,10.8784,11.0516,43302.890073773,0
+VSEC.US,D,20090618,000000,11.0665,11.1441,10.8238,10.9779,33346.331127767,0
+VSEC.US,D,20090619,000000,11.1352,11.8774,10.8108,11.6644,67731.939658134,0
+VSEC.US,D,20090622,000000,11.561,11.561,10.566,10.566,93343.996498649,0
+VSEC.US,D,20090623,000000,10.7461,11.0755,10.5482,10.7541,52863.43809461,0
+VSEC.US,D,20090624,000000,10.8148,11.0556,10.6298,10.6298,43956.207589915,0
+VSEC.US,D,20090625,000000,10.6865,10.9701,10.6298,10.9701,44860.801073805,0
+VSEC.US,D,20090626,000000,10.8864,11.8217,10.8864,11.8117,214537.41105463,0
+VSEC.US,D,20090629,000000,11.8017,11.8017,11.3421,11.6426,18894.947670702,0
+VSEC.US,D,20090630,000000,11.7541,11.9182,11.7541,11.7799,36625.9850588,0
+VSEC.US,D,20090701,000000,11.8864,12.0257,11.7589,11.7589,34863.032869088,0
+VSEC.US,D,20090702,000000,11.6158,11.6963,11.0944,11.4486,36368.678467827,0
+VSEC.US,D,20090706,000000,11.2973,11.7988,11.0476,11.7013,31844.705944511,0
+VSEC.US,D,20090707,000000,11.7799,11.9311,11.0755,11.0755,49088.26795518,0
+VSEC.US,D,20090708,000000,11.3182,12.16,11.168,12.0077,71797.584816281,0
+VSEC.US,D,20090709,000000,12.0485,12.146,11.381,11.5311,46510.176526095,0
+VSEC.US,D,20090710,000000,11.4983,11.7281,11.4983,11.6516,22316.321247545,0
+VSEC.US,D,20090713,000000,11.4853,12.1251,11.4346,12.1251,62484.292347707,0
+VSEC.US,D,20090714,000000,12.0803,12.146,11.7281,12.133,75704.423562811,0
+VSEC.US,D,20090715,000000,12.16,12.341,11.8256,12.341,56450.653810166,0
+VSEC.US,D,20090716,000000,12.3121,12.5032,11.9361,12.4674,48805.833767432,0
+VSEC.US,D,20090717,000000,12.5032,12.5032,12.2664,12.2664,27417.223392808,0
+VSEC.US,D,20090720,000000,12.2943,12.8454,12.2147,12.4982,50255.193549397,0
+VSEC.US,D,20090721,000000,12.6972,12.6972,12.2345,12.5778,42486.745730531,0
+VSEC.US,D,20090722,000000,12.5201,12.6832,12.4943,12.5699,45026.643212517,0
+VSEC.US,D,20090723,000000,12.5261,12.7151,12.2365,12.6684,70613.572456258,0
+VSEC.US,D,20090724,000000,12.6106,12.6444,12.4494,12.5469,25285.398082443,0
+VSEC.US,D,20090727,000000,12.6186,12.6186,12.3271,12.4883,18713.023870053,0
+VSEC.US,D,20090728,000000,12.3679,12.5341,12.1738,12.341,64873.424249045,0
+VSEC.US,D,20090729,000000,12.1828,12.7111,11.95,12.0485,47041.876473848,0
+VSEC.US,D,20090730,000000,12.0933,12.6684,12.0933,12.4753,46343.329283511,0
+VSEC.US,D,20090731,000000,13.0803,13.6255,12.7689,13.3349,158847.6208748,0
+VSEC.US,D,20090803,000000,13.5081,13.6026,13.3757,13.5887,89149.698045017,0
+VSEC.US,D,20090804,000000,13.5369,14.1379,13.4364,14.1379,437955.91991331,0
+VSEC.US,D,20090805,000000,14.1379,14.3219,13.9608,14.3129,110433.77761705,0
+VSEC.US,D,20090806,000000,14.3179,14.3179,13.7697,14.0573,101080.28099365,0
+VSEC.US,D,20090807,000000,14.2016,14.3179,14.0791,14.1876,101502.42461946,0
+VSEC.US,D,20090810,000000,14.298,14.3766,14.2314,14.3359,103183.96339562,0
+VSEC.US,D,20090811,000000,14.304,14.3766,14.1677,14.2413,98420.776151009,0
+VSEC.US,D,20090812,000000,14.298,14.6025,14.298,14.5438,95296.913319979,0
+VSEC.US,D,20090813,000000,14.5477,14.8681,14.4244,14.6203,89836.183988902,0
+VSEC.US,D,20090814,000000,14.6751,14.8541,14.4562,14.505,51047.215399735,0
+VSEC.US,D,20090817,000000,14.2941,14.4104,14.0751,14.308,107681.8032183,0
+VSEC.US,D,20090818,000000,14.3399,14.6174,14.0881,14.5895,56297.878021777,0
+VSEC.US,D,20090819,000000,14.6522,15.0611,14.0701,15.0611,71725.21733757,0
+VSEC.US,D,20090820,000000,15.1179,15.1179,14.8601,15.0233,62796.879651584,0
+VSEC.US,D,20090821,000000,15.1606,15.276,14.8601,15.2184,82474.803237786,0
+VSEC.US,D,20090824,000000,15.2989,16.3754,15.1557,15.5576,109981.48087511,0
+VSEC.US,D,20090825,000000,15.68,16.2043,15.6441,15.6441,273570.17670937,0
+VSEC.US,D,20090826,000000,15.676,15.9426,15.3994,15.7636,43668.747882813,0
+VSEC.US,D,20090827,000000,15.5994,15.8759,15.5994,15.7536,32286.951647746,0
+VSEC.US,D,20090828,000000,15.7735,16.268,15.7596,15.7596,61762.627768338,0
+VSEC.US,D,20090831,000000,15.5894,15.8759,15.4482,15.4531,43327.012566677,0
+VSEC.US,D,20090901,000000,15.3128,15.6083,14.8601,14.9984,105590.18206277,0
+VSEC.US,D,20090902,000000,14.9298,15.1785,14.8423,14.8601,133293.8600588,0
+VSEC.US,D,20090903,000000,15.0044,15.3715,14.5677,15.0134,272786.19568999,0
+VSEC.US,D,20090904,000000,15.0184,15.6441,15.0184,15.482,62245.077626412,0
+VSEC.US,D,20090908,000000,15.5407,16.052,15.5357,15.8899,101125.51066784,0
+VSEC.US,D,20090909,000000,15.9605,16.9335,15.6481,16.8112,90016.097581809,0
+VSEC.US,D,20090910,000000,17.0082,17.2688,16.268,17.1097,116060.34908685,0
+VSEC.US,D,20090911,000000,17.4311,17.6091,17.0022,17.3346,78693.602475129,0
+VSEC.US,D,20090914,000000,17.3405,17.3405,16.8908,17.235,85605.701795913,0
+VSEC.US,D,20090915,000000,17.235,17.4271,17.0281,17.1395,27564.973661844,0
+VSEC.US,D,20090916,000000,17.1395,17.5116,16.9605,17.5116,122286.96756762,0
+VSEC.US,D,20090917,000000,17.5116,17.7603,17.1683,17.7464,33376.484243896,0
+VSEC.US,D,20090918,000000,17.7683,17.9783,17.2032,17.8668,105687.67713826,0
+VSEC.US,D,20090921,000000,17.6539,18.0101,17.5892,17.8111,50005.927789392,0
+VSEC.US,D,20090922,000000,17.8758,18.2031,17.7007,18.0658,135563.3845995,0
+VSEC.US,D,20090923,000000,18.1862,18.1862,17.814,17.814,81342.051175183,0
+VSEC.US,D,20090924,000000,17.7514,17.834,17.3444,17.4599,85436.844345587,0
+VSEC.US,D,20090925,000000,17.0748,17.2211,16.3247,17.1395,82192.369050039,0
+VSEC.US,D,20090928,000000,17.632,18.7005,17.1873,18.2658,81088.764999693,0
+VSEC.US,D,20090929,000000,18.3494,18.6,17.4818,18.0608,42671.684842792,0
+VSEC.US,D,20090930,000000,18.0608,18.1723,17.4271,17.5674,108449.70257573,0
+VSEC.US,D,20091001,000000,17.5674,17.5674,17.0082,17.2251,37049.133788486,0
+VSEC.US,D,20091002,000000,17.051,18.1543,16.6619,17.6091,120309.92825339,0
+VSEC.US,D,20091005,000000,17.7415,18.8468,17.7415,18.2887,114064.21279907,0
+VSEC.US,D,20091006,000000,18.4529,18.7811,18.1941,18.4857,64057.279905803,0
+VSEC.US,D,20091007,000000,18.6866,18.7323,18.1673,18.3852,33491.066085189,0
+VSEC.US,D,20091008,000000,18.5622,18.9145,18.4807,18.7185,68620.451480089,0
+VSEC.US,D,20091009,000000,18.6906,19.8109,18.6906,19.4467,71987.549447898,0
+VSEC.US,D,20091012,000000,19.4298,19.7164,18.9533,19.0806,47878.122894511,0
+VSEC.US,D,20091013,000000,18.9334,19.2587,18.3205,18.7762,42593.286740856,0
+VSEC.US,D,20091014,000000,19.0079,19.7353,18.1046,19.6786,107101.85828474,0
+VSEC.US,D,20091015,000000,19.4815,19.9761,19.1413,19.8914,63822.085599991,0
+VSEC.US,D,20091016,000000,19.7731,19.7731,19.2379,19.2806,42585.245909888,0
+VSEC.US,D,20091019,000000,19.2467,19.8278,18.7851,19.8278,79077.552153847,0
+VSEC.US,D,20091020,000000,19.9959,20.2069,19.4328,19.9263,115907.57329845,0
+VSEC.US,D,20091021,000000,19.9761,20.4954,19.6786,20.0547,155334.7828457,0
+VSEC.US,D,20091022,000000,19.9671,21.175,19.8228,21.1123,138952.59485247,0
+VSEC.US,D,20091023,000000,21.0436,21.7788,19.8189,21.4724,265737.40224275,0
+VSEC.US,D,20091026,000000,21.7987,22.0673,20.365,20.4815,157008.28079089,0
+VSEC.US,D,20091027,000000,20.4815,21.1391,19.8189,20.4387,81829.526552611,0
+VSEC.US,D,20091028,000000,20.4715,20.6277,19.3672,19.3672,67060.530272315,0
+VSEC.US,D,20091029,000000,19.4547,20.174,19.0249,19.6576,73826.889531806,0
+VSEC.US,D,20091030,000000,19.8358,20.8715,18.7851,19.7213,170461.59610406,0
+VSEC.US,D,20091102,000000,19.7403,20.5461,19.3712,19.5502,134482.89793819,0
+VSEC.US,D,20091103,000000,19.4677,19.6616,18.8329,19.5791,53994.179949472,0
+VSEC.US,D,20091104,000000,19.7024,20.2108,19.3254,19.4985,67391.20944587,0
+VSEC.US,D,20091105,000000,19.7164,20.6019,19.6488,20.0547,81430.500315829,0
+VSEC.US,D,20091106,000000,20.2855,20.5909,19.6358,19.8059,76561.777164764,0
+VSEC.US,D,20091109,000000,20.0875,21.1023,20.0875,20.964,89478.36701083,0
+VSEC.US,D,20091110,000000,20.9252,21.0785,19.8646,20.193,138831.98238796,0
+VSEC.US,D,20091111,000000,20.1094,20.7133,19.9631,20.0835,83634.693104906,0
+VSEC.US,D,20091112,000000,20.0169,20.0875,19.4547,19.5085,43688.849960232,0
+VSEC.US,D,20091113,000000,19.6656,19.8816,19.2945,19.7084,44929.148137031,0
+VSEC.US,D,20091116,000000,19.7502,20.2158,19.7313,19.8019,57924.136085035,0
+VSEC.US,D,20091117,000000,19.6576,19.9711,19.3045,19.7164,61315.356545748,0
+VSEC.US,D,20091118,000000,19.7831,20.0009,19.2757,19.4547,47459.99968418,0
+VSEC.US,D,20091119,000000,19.3672,19.6448,18.9244,19.4298,102934.69763562,0
+VSEC.US,D,20091120,000000,19.2169,19.4815,19.1741,19.3254,58386.483865689,0
+VSEC.US,D,20091123,000000,19.6159,20.2655,19.3134,20.2287,83804.555659103,0
+VSEC.US,D,20091124,000000,20.179,20.4486,19.5135,20.3432,39941.82272919,0
+VSEC.US,D,20091125,000000,20.4068,20.7769,20.0297,20.0497,58499.05549924,0
+VSEC.US,D,20091127,000000,19.5233,20.5053,19.1692,19.8139,35194.717146514,0
+VSEC.US,D,20091130,000000,19.8816,20.573,19.8816,20.4715,62492.333178674,0
+VSEC.US,D,20091201,000000,20.9202,21.4953,20.7063,21.361,108547.19765121,0
+VSEC.US,D,20091202,000000,21.3918,21.7202,20.8087,21.0705,52209.115474597,0
+VSEC.US,D,20091203,000000,21.0755,21.166,20.1552,20.3253,49314.416326152,0
+VSEC.US,D,20091204,000000,20.5283,20.6724,19.6109,20.189,112699.28174227,0
+VSEC.US,D,20091207,000000,20.1263,20.193,18.7901,19.4985,125696.27989801,0
+VSEC.US,D,20091208,000000,19.4378,19.4378,18.9393,18.9672,67566.097519422,0
+VSEC.US,D,20091209,000000,19.0289,19.1364,18.4717,18.9483,75013.917203443,0
+VSEC.US,D,20091210,000000,18.9483,18.9483,18.4807,18.5085,111020.75827771,0
+VSEC.US,D,20091211,000000,18.6866,18.9294,18.5434,18.7005,38161.783773669,0
+VSEC.US,D,20091214,000000,18.7085,19.1035,18.6369,18.8368,91888.606093459,0
+VSEC.US,D,20091215,000000,18.8876,19.9104,18.8876,19.3452,86426.87165851,0
+VSEC.US,D,20091216,000000,19.4258,19.7969,18.9334,19.3762,58749.326363115,0
+VSEC.US,D,20091217,000000,19.3612,19.7591,19.2329,19.2845,75730.556263457,0
+VSEC.US,D,20091218,000000,19.412,19.8139,19.1502,19.6109,86234.896819152,0
+VSEC.US,D,20091221,000000,19.5502,20.3571,19.5502,20.3312,86919.372555294,0
+VSEC.US,D,20091222,000000,20.3312,20.4118,19.8109,20.189,40682.584282108,0
+VSEC.US,D,20091223,000000,20.3402,20.6974,20.2655,20.2945,46168.44120996,0
+VSEC.US,D,20091224,000000,20.2945,20.4436,20.2705,20.4436,4555.1307433173,0
+VSEC.US,D,20091228,000000,20.6098,20.6238,20.3073,20.4068,23335.496572727,0
+VSEC.US,D,20091229,000000,20.5233,20.7014,20.2327,20.5421,40941.901080822,0
+VSEC.US,D,20091230,000000,20.5193,20.7421,20.2029,20.5949,54159.016984314,0
+VSEC.US,D,20091231,000000,20.6446,20.6884,20.2238,20.3033,40569.007544686,0
+VSEC.US,D,20100104,000000,20.5093,21.5042,20.5093,21.2754,55556.111364987,0
+VSEC.US,D,20100105,000000,21.354,21.4097,20.9292,20.951,40166.965996291,0
+VSEC.US,D,20100106,000000,20.8854,21.169,20.7133,20.8625,42200.2911273,0
+VSEC.US,D,20100107,000000,20.9471,21.7252,20.8526,21.5829,62460.169854803,0
+VSEC.US,D,20100108,000000,21.5869,21.8425,21.2306,21.8107,51611.07867136,0
+VSEC.US,D,20100111,000000,21.8525,22.2922,21.8425,22.2136,51451.267155872,0
+VSEC.US,D,20100112,000000,22.0106,22.2276,21.5629,21.7749,60928.391555418,0
+VSEC.US,D,20100113,000000,21.9102,22.745,21.2098,22.4464,67582.179181358,0
+VSEC.US,D,20100114,000000,22.3221,23.0314,22.1818,22.9359,82858.752916503,0
+VSEC.US,D,20100115,000000,23.0444,23.1399,22.2972,22.9648,93868.660719306,0
+VSEC.US,D,20100119,000000,22.9688,24.2264,22.9648,24.1895,130641.39094327,0
+VSEC.US,D,20100120,000000,24.1179,24.2751,23.3309,23.5956,214188.6400114,0
+VSEC.US,D,20100121,000000,23.7,24.3189,23.4453,23.7269,75378.769908611,0
+VSEC.US,D,20100122,000000,23.7269,24.307,22.9986,23.3429,71536.257809824,0
+VSEC.US,D,20100125,000000,23.6731,24.1309,23.3429,23.7488,75120.458213768,0
+VSEC.US,D,20100126,000000,23.5548,24.1587,21.8295,22.0405,131886.71463942,0
+VSEC.US,D,20100127,000000,22.0007,23.5856,21.358,23.3578,101107.41879816,0
+VSEC.US,D,20100128,000000,23.7269,23.7269,22.4544,22.5042,49782.794730032,0
+VSEC.US,D,20100129,000000,22.6972,23.2284,22.6375,22.7638,44454.739109926,0
+VSEC.US,D,20100201,000000,22.8424,22.8583,22.0773,22.2773,98769.547194242,0
+VSEC.US,D,20100202,000000,22.3301,22.3399,21.942,21.942,92100.683010237,0
+VSEC.US,D,20100203,000000,21.96,21.9868,21.6237,21.7987,46102.104354474,0
+VSEC.US,D,20100204,000000,21.7152,22.5131,20.9471,21.1262,67087.668076832,0
+VSEC.US,D,20100205,000000,21.0665,21.4724,20.7232,21.2138,25964.848299231,0
+VSEC.US,D,20100208,000000,20.9292,21.1351,20.4954,20.6347,41182.120905989,0
+VSEC.US,D,20100209,000000,20.9292,21.0665,20.4815,20.9471,33917.230126487,0
+VSEC.US,D,20100210,000000,20.7999,20.7999,20.4218,20.7809,36834.041560095,0
+VSEC.US,D,20100211,000000,20.6188,21.1302,20.6188,20.96,35685.207835555,0
+VSEC.US,D,20100212,000000,20.7809,21.4684,20.5233,21.1958,30962.224745784,0
+VSEC.US,D,20100216,000000,21.175,22.0673,21.169,22.0673,39855.383796285,0
+VSEC.US,D,20100217,000000,22.0673,22.0673,21.6237,21.9678,28606.261272187,0
+VSEC.US,D,20100218,000000,22.0196,22.0196,21.7967,21.942,35109.283317479,0
+VSEC.US,D,20100219,000000,21.951,22.2444,21.7152,22.2414,62290.307300606,0
+VSEC.US,D,20100222,000000,22.5131,22.5131,21.8923,22.3171,26984.023624413,0
+VSEC.US,D,20100223,000000,22.4375,23.3797,22.3081,22.736,83094.952326186,0
+VSEC.US,D,20100224,000000,22.931,23.7309,22.4982,23.513,39681.500826604,0
+VSEC.US,D,20100225,000000,23.31,23.31,22.7708,23.1817,21275.033637201,0
+VSEC.US,D,20100226,000000,21.161,21.161,19.1562,19.1562,368787.68682354,0
+VSEC.US,D,20100301,000000,19.1602,19.6488,19.1562,19.4497,208766.10462742,0
+VSEC.US,D,20100302,000000,19.592,20.189,19.592,20.0547,146966.28801586,0
+VSEC.US,D,20100303,000000,20.0636,20.8994,20.0636,20.6238,109450.78603123,0
+VSEC.US,D,20100304,000000,20.6834,20.7909,20.2198,20.4775,15391.155576438,0
+VSEC.US,D,20100305,000000,20.5193,20.9352,20.4994,20.6884,49995.876750682,0
+VSEC.US,D,20100308,000000,20.6794,20.8049,20.5421,20.6098,39655.368125958,0
+VSEC.US,D,20100309,000000,20.6098,20.6098,20.2287,20.3402,87994.833697251,0
+VSEC.US,D,20100310,000000,20.4168,20.6019,20.174,20.3163,40343.864277585,0
+VSEC.US,D,20100311,000000,20.2377,20.4715,20.174,20.2945,40779.074253723,0
+VSEC.US,D,20100312,000000,20.174,20.4268,20.174,20.4028,46966.493683524,0
+VSEC.US,D,20100315,000000,20.3929,20.3929,20.174,20.2855,45685.991351885,0
+VSEC.US,D,20100316,000000,20.4028,20.4028,20.0547,20.2527,83337.182359093,0
+VSEC.US,D,20100317,000000,20.2855,20.3571,20.2069,20.2805,45262.8426222,0
+VSEC.US,D,20100318,000000,20.189,20.3929,20.174,20.2377,29568.145676723,0
+VSEC.US,D,20100319,000000,20.3929,20.6238,20.2198,20.5421,108914.06056412,0
+VSEC.US,D,20100322,000000,20.4854,21.3749,20.4854,21.2436,54069.562739795,0
+VSEC.US,D,20100323,000000,21.3261,21.3261,20.2238,20.2945,74851.090376342,0
+VSEC.US,D,20100324,000000,20.2158,20.3432,20.2108,20.2755,51183.909526189,0
+VSEC.US,D,20100325,000000,20.3113,20.3113,20.179,20.179,60349.451725729,0
+VSEC.US,D,20100326,000000,20.174,20.2158,19.9711,19.9711,88941.641543722,0
+VSEC.US,D,20100329,000000,19.8776,19.9711,19.4627,19.6885,76672.338590573,0
+VSEC.US,D,20100330,000000,19.6616,19.8139,19.403,19.4328,28535.904001218,0
+VSEC.US,D,20100331,000000,19.4587,19.4587,18.4667,18.5394,75070.203020218,0
+VSEC.US,D,20100401,000000,18.5772,18.9771,18.5215,18.7285,33327.234154218,0
+VSEC.US,D,20100405,000000,18.6777,18.8558,18.3852,18.5712,37786.880029792,0
+VSEC.US,D,20100406,000000,18.4667,18.6777,18.3106,18.4767,35152.502783932,0
+VSEC.US,D,20100407,000000,18.3573,18.4767,17.639,17.836,82403.440862946,0
+VSEC.US,D,20100408,000000,17.7325,17.9474,17.1923,17.6539,72708.208923396,0
+VSEC.US,D,20100409,000000,17.6091,17.7275,17.235,17.2629,35618.87098007,0
+VSEC.US,D,20100412,000000,17.3674,17.5405,17.1136,17.1276,57889.962553421,0
+VSEC.US,D,20100413,000000,17.2032,17.2032,16.6849,16.7047,64902.572261304,0
+VSEC.US,D,20100414,000000,16.8341,16.9843,16.7326,16.9295,27117.702439254,0
+VSEC.US,D,20100415,000000,16.9893,17.4131,16.9385,17.4091,50637.133020372,0
+VSEC.US,D,20100416,000000,17.3903,17.6091,17.3405,17.5674,76463.276985407,0
+VSEC.US,D,20100419,000000,17.5236,17.7912,17.5236,17.626,74557.600046014,0
+VSEC.US,D,20100420,000000,17.7375,17.8489,17.3405,17.7097,69594.397131075,0
+VSEC.US,D,20100421,000000,17.7057,18.0469,17.5057,17.8788,40156.914957581,0
+VSEC.US,D,20100422,000000,17.7415,17.9603,17.6121,17.9603,58250.794843106,0
+VSEC.US,D,20100423,000000,17.9683,17.9683,17.7912,17.8489,56707.960401139,0
+VSEC.US,D,20100426,000000,17.82,17.9503,17.6917,17.9066,87069.133032072,0
+VSEC.US,D,20100427,000000,17.8788,18.0808,17.6777,17.7643,85068.976328806,0
+VSEC.US,D,20100428,000000,17.8111,17.9474,17.7812,17.9016,32600.544055493,0
+VSEC.US,D,20100429,000000,17.9335,18.6458,17.9335,18.6458,53906.735912696,0
+VSEC.US,D,20100430,000000,18.5772,18.6319,17.7912,18.1046,63135.599656107,0
+VSEC.US,D,20100503,000000,17.82,18.8796,17.82,18.6737,53623.296621077,0
+VSEC.US,D,20100504,000000,18.4807,18.5005,17.7962,17.9503,89143.667421791,0
+VSEC.US,D,20100505,000000,17.5584,18.2121,17.0868,17.9872,78095.565671892,0
+VSEC.US,D,20100506,000000,17.9783,18.7235,17.5494,17.6688,64998.057129047,0
+VSEC.US,D,20100507,000000,17.5584,17.9395,16.9555,17.3405,65458.39470196,0
+VSEC.US,D,20100510,000000,17.7733,18.624,17.7733,18.614,47279.080987402,0
+VSEC.US,D,20100511,000000,18.3802,18.624,17.8588,17.9553,21294.130610751,0
+VSEC.US,D,20100512,000000,18.024,18.1941,17.7812,18.1394,77005.027971869,0
+VSEC.US,D,20100513,000000,18.037,18.0808,17.7912,18.0568,23372.685415953,0
+VSEC.US,D,20100514,000000,17.6639,17.9653,17.4311,17.5734,97635.790027768,0
+VSEC.US,D,20100517,000000,17.7097,17.8887,17.437,17.6718,80905.836095174,0
+VSEC.US,D,20100518,000000,17.8111,17.9503,17.4131,17.4311,45342.245828008,0
+VSEC.US,D,20100519,000000,17.5534,17.9335,17.2958,17.7514,53424.286054622,0
+VSEC.US,D,20100520,000000,17.4221,17.7514,16.8699,16.9335,85919.294203662,0
+VSEC.US,D,20100521,000000,16.7147,16.7774,16.1227,16.5008,87951.6142308,0
+VSEC.US,D,20100524,000000,16.5684,16.8012,16.1545,16.5634,29655.589713499,0
+VSEC.US,D,20100525,000000,16.1903,17.1953,16.1903,16.7087,29253.548165103,0
+VSEC.US,D,20100526,000000,16.7147,17.3634,16.7147,17.0948,32395.502865812,0
+VSEC.US,D,20100527,000000,17.4499,17.4639,16.7634,17.4639,26168.884385042,0
+VSEC.US,D,20100528,000000,17.4639,17.4887,17.1983,17.2549,25883.434885682,0
+VSEC.US,D,20100601,000000,16.8012,17.5116,16.461,16.6769,45798.562985436,0
+VSEC.US,D,20100602,000000,16.3665,17.437,16.3048,17.4271,66409.222963915,0
+VSEC.US,D,20100603,000000,17.3444,17.6957,17.1136,17.632,44949.250214451,0
+VSEC.US,D,20100604,000000,17.1395,17.5196,16.6212,16.7087,44140.141598306,0
+VSEC.US,D,20100607,000000,16.7416,16.8858,16.4391,16.5008,22870.133480459,0
+VSEC.US,D,20100608,000000,16.8659,16.8659,15.5715,15.8103,67040.428194895,0
+VSEC.US,D,20100609,000000,15.9019,16.0779,15.5407,15.68,64392.984598713,0
+VSEC.US,D,20100610,000000,15.4332,16.064,15.4332,16.0302,41963.086613746,0
+VSEC.US,D,20100611,000000,15.9834,16.0302,15.7686,16.0152,21736.376313985,0
+VSEC.US,D,20100614,000000,16.0252,16.1088,15.7536,15.9566,37063.205242681,0
+VSEC.US,D,20100615,000000,16.0152,16.7535,15.8581,16.6948,86362.545010767,0
+VSEC.US,D,20100616,000000,16.5316,16.6311,16.1267,16.1804,29868.671734148,0
+VSEC.US,D,20100617,000000,16.1635,16.2361,15.9566,16.1267,11102.377358933,0
+VSEC.US,D,20100618,000000,16.25,16.4013,15.9337,16.2361,45026.643212517,0
+VSEC.US,D,20100621,000000,16.1267,16.4829,15.9197,15.9516,24696.407214044,0
+VSEC.US,D,20100622,000000,16.0252,16.0252,15.4631,15.4631,22840.985468201,0
+VSEC.US,D,20100623,000000,15.491,15.8541,15.3168,15.7636,12989.962428648,0
+VSEC.US,D,20100624,000000,15.7238,15.8332,15.5715,15.6293,20894.099270097,0
+VSEC.US,D,20100625,000000,15.7456,17.0868,15.5178,16.8609,254908.41313674,0
+VSEC.US,D,20100628,000000,16.4391,16.4391,15.9197,16.1267,35377.646051033,0
+VSEC.US,D,20100629,000000,15.8799,15.8799,15.2402,15.2482,64663.357540008,0
+VSEC.US,D,20100630,000000,15.2492,15.3567,14.3309,14.3309,92669.571801217,0
+VSEC.US,D,20100701,000000,14.3477,14.3477,13.7558,14.0135,48082.15898032,0
+VSEC.US,D,20100702,000000,14.1816,14.1816,13.8931,13.9707,27419.233600551,0
+VSEC.US,D,20100706,000000,14.2502,14.3677,13.6205,13.6255,49577.753540351,0
+VSEC.US,D,20100707,000000,13.515,14.2662,13.515,14.2662,62431.021842544,0
+VSEC.US,D,20100708,000000,14.3577,14.498,13.6792,14.498,37970.814038182,0
+VSEC.US,D,20100709,000000,14.4244,15.1517,14.4244,15.0611,34683.119276181,0
+VSEC.US,D,20100712,000000,15.0233,15.0263,14.7318,14.7318,17634.547416483,0
+VSEC.US,D,20100713,000000,14.7368,15.5496,14.7368,15.5407,30050.595534797,0
+VSEC.US,D,20100714,000000,15.67,15.67,15.4571,15.5805,6442.7158130327,0
+VSEC.US,D,20100715,000000,15.67,15.67,15.09,15.1706,22930.439712719,0
+VSEC.US,D,20100716,000000,15.0184,15.0184,14.0523,14.0523,26224.165097946,0
+VSEC.US,D,20100719,000000,14.0573,14.308,13.7877,14.0433,50949.720324249,0
+VSEC.US,D,20100720,000000,13.8393,14.3975,13.7359,14.3975,28703.756347673,0
+VSEC.US,D,20100721,000000,14.3975,14.505,13.8573,13.9279,22427.887777225,0
+VSEC.US,D,20100722,000000,14.1846,14.7468,13.9707,14.7318,40103.644452419,0
+VSEC.US,D,20100723,000000,14.6751,16.1685,14.6751,16.0909,47148.417484173,0
+VSEC.US,D,20100726,000000,16.2133,16.9753,15.6361,16.9207,56943.15470695,0
+VSEC.US,D,20100727,000000,15.7596,17.1595,15.7596,16.653,31528.098225149,0
+VSEC.US,D,20100728,000000,15.7874,16.5137,15.7874,16.452,14509.679481582,0
+VSEC.US,D,20100729,000000,16.2133,16.7455,16.1854,16.3088,14198.097281576,0
+VSEC.US,D,20100730,000000,16.1367,16.1595,15.8063,15.9924,45062.826951873,0
+VSEC.US,D,20100802,000000,16.2043,16.452,15.8959,16.26,29381.19635672,0
+VSEC.US,D,20100803,000000,16.26,16.5585,16.26,16.3148,31674.843390314,0
+VSEC.US,D,20100804,000000,16.5764,16.6669,15.8799,16.1455,63462.258414178,0
+VSEC.US,D,20100805,000000,16.0302,16.0839,15.4332,15.4332,20890.078854613,0
+VSEC.US,D,20100806,000000,15.272,15.272,14.4562,14.9019,26713.650683117,0
+VSEC.US,D,20100809,000000,15.0801,15.4193,14.8064,15.3586,51556.803062327,0
+VSEC.US,D,20100810,000000,15.2352,15.3675,14.6383,14.6473,31377.332644501,0
+VSEC.US,D,20100811,000000,14.4104,14.5805,13.1439,13.1568,110732.29346674,0
+VSEC.US,D,20100812,000000,12.9658,13.3549,12.9062,13.1439,45853.84369834,0
+VSEC.US,D,20100813,000000,13.0593,13.2384,12.8792,12.9509,32714.120792915,0
+VSEC.US,D,20100816,000000,13.141,13.5101,12.9847,13.3349,65361.904730345,0
+VSEC.US,D,20100817,000000,13.4454,13.5837,13.2046,13.3081,47497.188527406,0
+VSEC.US,D,20100818,000000,13.2285,13.2285,12.6584,12.729,33701.132794225,0
+VSEC.US,D,20100819,000000,12.7429,12.8325,12.3171,12.6773,95194.392725138,0
+VSEC.US,D,20100820,000000,12.5838,12.7738,12.2107,12.2107,66822.320654891,0
+VSEC.US,D,20100823,000000,12.35,12.4753,11.954,12.0027,22845.005883685,0
+VSEC.US,D,20100824,000000,11.8356,12.2345,11.8356,12.0704,31078.816794818,0
+VSEC.US,D,20100825,000000,11.95,12.16,11.941,12.0803,66189.105216169,0
+VSEC.US,D,20100826,000000,11.9888,12.1152,11.9888,12.0535,34711.262184569,0
+VSEC.US,D,20100827,000000,12.0027,12.4356,12.0027,12.3679,71200.553116915,0
+VSEC.US,D,20100830,000000,12.7787,12.7787,12.5032,12.5439,91697.636357972,0
+VSEC.US,D,20100831,000000,12.5689,12.9658,12.5649,12.6444,66777.090980696,0
+VSEC.US,D,20100901,000000,12.8743,12.8743,12.539,12.7689,67168.076386511,0
+VSEC.US,D,20100902,000000,12.8176,12.8713,12.6106,12.8454,29781.227697372,0
+VSEC.US,D,20100903,000000,13.0395,13.0395,12.734,12.915,36931.53663558,0
+VSEC.US,D,20100907,000000,12.8842,13.0126,12.8842,12.946,22957.577517235,0
+VSEC.US,D,20100908,000000,12.946,13.1091,12.7609,12.8047,21767.534533986,0
+VSEC.US,D,20100909,000000,13.0493,13.1041,12.8792,13.0165,18967.315149413,0
+VSEC.US,D,20100910,000000,13.0265,13.3299,12.9847,13.118,16805.336722918,0
+VSEC.US,D,20100913,000000,13.2533,13.7558,13.1658,13.6642,24652.182643721,0
+VSEC.US,D,20100914,000000,13.5279,13.6503,13.4364,13.6026,20701.119326868,0
+VSEC.US,D,20100915,000000,13.5597,13.8185,13.4284,13.718,16057.539442903,0
+VSEC.US,D,20100916,000000,13.728,13.911,13.6832,13.6832,12104.465918308,0
+VSEC.US,D,20100917,000000,13.8752,14.7507,13.8135,14.5845,57341.175839862,0
+VSEC.US,D,20100920,000000,14.5805,15.1825,14.5805,15.0362,41186.141321472,0
+VSEC.US,D,20100921,000000,14.9756,14.9756,14.4791,14.5975,45836.756932534,0
+VSEC.US,D,20100922,000000,14.5717,14.5895,14.2572,14.3577,43160.165324093,0
+VSEC.US,D,20100923,000000,14.298,14.4612,14.2751,14.3129,14236.291228673,0
+VSEC.US,D,20100924,000000,14.5845,14.9756,14.0135,14.9756,22764.597574006,0
+VSEC.US,D,20100927,000000,15.0522,15.2134,14.8423,15.0402,15256.471657726,0
+VSEC.US,D,20100928,000000,15.09,15.5805,15.09,15.5805,19994.531305563,0
+VSEC.US,D,20100929,000000,15.6023,15.9476,15.6023,15.9476,20001.56703266,0
+VSEC.US,D,20100930,000000,15.9655,16.064,15.5088,15.8859,28631.388868962,0
+VSEC.US,D,20101001,000000,16.069,16.069,15.7834,15.9705,18262.737335851,0
+VSEC.US,D,20101004,000000,15.0184,16.0839,14.5935,15.9377,35993.774723949,0
+VSEC.US,D,20101005,000000,15.8292,16.2848,15.7735,16.272,29064.588637358,0
+VSEC.US,D,20101006,000000,16.272,16.4013,16.2133,16.2998,22883.199830782,0
+VSEC.US,D,20101007,000000,16.4013,16.4311,16.1635,16.3148,23749.599367574,0
+VSEC.US,D,20101008,000000,15.8382,16.7634,15.8382,16.7455,21752.457975921,0
+VSEC.US,D,20101011,000000,16.7455,16.8062,16.7286,16.8062,8833.857922113,0
+VSEC.US,D,20101012,000000,16.6769,16.6769,16.3754,16.5854,32912.126255499,0
+VSEC.US,D,20101013,000000,16.6212,16.7455,16.5108,16.7366,36300.3314046,0
+VSEC.US,D,20101014,000000,16.6619,17.0788,16.6619,16.9843,11899.424728626,0
+VSEC.US,D,20101015,000000,17.2151,17.5892,17.2151,17.5405,29900.83505802,0
+VSEC.US,D,20101018,000000,17.6777,17.9823,17.6718,17.9683,29459.594458656,0
+VSEC.US,D,20101019,000000,17.7554,17.9066,17.4271,17.4271,16707.841647433,0
+VSEC.US,D,20101020,000000,17.5027,17.622,16.7674,17.2211,26765.916084409,0
+VSEC.US,D,20101021,000000,17.2629,17.2629,17.0192,17.0688,20838.818557193,0
+VSEC.US,D,20101022,000000,17.0748,17.3306,17.0748,17.2549,12955.788897034,0
+VSEC.US,D,20101025,000000,17.2987,17.2987,17.0022,17.051,25204.989772764,0
+VSEC.US,D,20101026,000000,17.0281,17.3674,16.8828,17.3405,14309.663811255,0
+VSEC.US,D,20101027,000000,17.2211,17.2211,16.7674,16.857,15940.947393869,0
+VSEC.US,D,20101028,000000,16.9893,16.9893,16.7674,16.7674,9576.629682773,0
+VSEC.US,D,20101029,000000,16.6501,16.6501,15.5258,15.8779,41423.345835026,0
+VSEC.US,D,20101101,000000,15.9476,16.057,15.5308,15.6293,32282.931232262,0
+VSEC.US,D,20101102,000000,15.7636,16.0252,15.7636,15.9834,41026.329805985,0
+VSEC.US,D,20101103,000000,16.0422,16.26,15.7536,15.7636,27839.367018623,0
+VSEC.US,D,20101104,000000,15.8332,15.9605,15.5675,15.7834,30741.101894166,0
+VSEC.US,D,20101105,000000,15.7277,15.7277,15.2263,15.2621,26523.686051501,0
+VSEC.US,D,20101108,000000,15.1407,15.1407,14.7806,14.9984,47062.983655139,0
+VSEC.US,D,20101109,000000,14.9119,14.9119,14.7646,14.8064,37575.808216883,0
+VSEC.US,D,20101110,000000,14.7935,14.9756,14.7726,14.9159,56289.837190808,0
+VSEC.US,D,20101111,000000,14.8025,14.8601,14.6075,14.7836,69346.136474941,0
+VSEC.US,D,20101112,000000,14.6383,14.8243,14.4562,14.501,27065.437037963,0
+VSEC.US,D,20101115,000000,14.5527,14.683,14.5149,14.683,26234.216136656,0
+VSEC.US,D,20101116,000000,14.6612,14.7198,14.3269,14.3447,29313.854397363,0
+VSEC.US,D,20101117,000000,14.298,14.3219,13.8931,13.9886,30278.754113512,0
+VSEC.US,D,20101118,000000,14.1617,14.298,14.1617,14.298,13412.106054463,0
+VSEC.US,D,20101119,000000,14.3269,14.3269,14.1379,14.1976,22805.806832716,0
+VSEC.US,D,20101122,000000,14.0931,14.1339,13.515,13.5936,54203.241554637,0
+VSEC.US,D,20101123,000000,13.5329,13.5597,13.3299,13.4146,26488.507416016,0
+VSEC.US,D,20101124,000000,13.4146,13.4762,13.3847,13.4682,59762.471065072,0
+VSEC.US,D,20101126,000000,13.4583,13.5519,13.3121,13.5031,8268.9895466177,0
+VSEC.US,D,20101129,000000,13.5101,13.6474,13.4284,13.4852,42450.561991176,0
+VSEC.US,D,20101130,000000,13.512,14.0593,13.4254,13.6812,52730.76438364,0
+VSEC.US,D,20101201,000000,13.7359,14.3399,13.7359,13.9608,62037.021125118,0
+VSEC.US,D,20101202,000000,13.9608,14.8064,13.8662,14.7726,77277.411120908,0
+VSEC.US,D,20101203,000000,14.7238,14.8741,14.7119,14.7836,13059.314595746,0
+VSEC.US,D,20101206,000000,14.688,14.888,14.688,14.8144,19057.774497802,0
+VSEC.US,D,20101207,000000,14.8601,15.0362,14.7766,14.8502,20207.613326213,0
+VSEC.US,D,20101208,000000,14.6333,14.8283,14.5477,14.7836,16988.265627438,0
+VSEC.US,D,20101209,000000,14.9298,15.0402,14.4791,15.0263,20398.583061701,0
+VSEC.US,D,20101210,000000,15.0701,15.1964,14.6652,15.084,16953.086991953,0
+VSEC.US,D,20101213,000000,15.1119,15.1119,14.8541,14.9258,12645.211800899,0
+VSEC.US,D,20101214,000000,14.9298,15.5357,14.8243,15.281,151305.32142691,0
+VSEC.US,D,20101215,000000,15.2024,15.487,14.8681,14.8741,26722.696617956,0
+VSEC.US,D,20101216,000000,15.1179,15.4482,14.6562,15.3467,109702.06199898,0
+VSEC.US,D,20101217,000000,15.3218,15.3218,14.9984,15.1925,22883.199830782,0
+VSEC.US,D,20101220,000000,15.3865,15.3994,15.1964,15.2302,34946.45649038,0
+VSEC.US,D,20101221,000000,15.3128,15.4482,15.2233,15.3547,13874.453835117,0
+VSEC.US,D,20101222,000000,15.3626,15.4193,15.2054,15.3258,9895.2476098762,0
+VSEC.US,D,20101223,000000,15.3218,15.3218,15.2352,15.2352,8521.2706182357,0
+VSEC.US,D,20101227,000000,15.1367,15.3517,15.1317,15.3517,8028.7697214516,0
+VSEC.US,D,20101228,000000,15.2989,15.3626,15.267,15.3547,18866.804762314,0
+VSEC.US,D,20101229,000000,15.3567,15.3875,15.267,15.3049,12972.875662841,0
+VSEC.US,D,20101230,000000,15.3138,15.3437,15.2412,15.267,45014.581966066,0
+VSEC.US,D,20101231,000000,15.1019,15.2611,14.8601,14.8701,23483.246841762,0
+VSEC.US,D,20110103,000000,14.9676,15.1825,14.7368,14.9348,27140.819828287,0
+VSEC.US,D,20110104,000000,15.0084,15.0184,14.7567,14.7726,20867.966569452,0
+VSEC.US,D,20110105,000000,14.304,14.7696,14.304,14.6562,25688.444734709,0
+VSEC.US,D,20110106,000000,14.6652,14.7418,14.6174,14.6791,27316.71300571,0
+VSEC.US,D,20110107,000000,14.8064,14.8373,14.6383,14.7606,19656.816404911,0
+VSEC.US,D,20110110,000000,14.698,14.698,14.5805,14.6115,70892.991332392,0
+VSEC.US,D,20110111,000000,14.6253,14.6333,14.2194,14.3717,50566.775749403,0
+VSEC.US,D,20110112,000000,14.4244,14.5617,14.4244,14.5149,6328.13397174,0
+VSEC.US,D,20110113,000000,14.4612,14.51,14.3677,14.3677,2805.2449039273,0
+VSEC.US,D,20110114,000000,14.3895,14.5239,14.1876,14.2154,102566.82961883,0
+VSEC.US,D,20110118,000000,13.7359,14.2572,13.697,13.9936,111755.4892074,0
+VSEC.US,D,20110119,000000,13.9468,14.1766,13.7747,13.8185,44864.821489288,0
+VSEC.US,D,20110120,000000,13.8662,13.9468,13.5837,13.5837,30316.948060609,0
+VSEC.US,D,20110121,000000,13.6932,13.7946,13.4682,13.4682,17293.817204219,0
+VSEC.US,D,20110124,000000,13.4185,13.6932,13.4185,13.4722,35935.478699432,0
+VSEC.US,D,20110125,000000,13.4722,13.8045,13.4722,13.6832,22571.617630776,0
+VSEC.US,D,20110126,000000,13.8005,13.9568,13.728,13.916,20167.409171373,0
+VSEC.US,D,20110127,000000,13.9468,13.9886,13.8265,13.9796,21554.452513337,0
+VSEC.US,D,20110128,000000,13.9568,13.9608,13.4852,13.5101,40425.277691135,0
+VSEC.US,D,20110131,000000,13.6255,13.9717,13.4564,13.4712,34054.929356814,0
+VSEC.US,D,20110201,000000,13.6424,14.0523,13.5081,13.9428,33632.785730999,0
+VSEC.US,D,20110202,000000,13.9468,14.0971,13.8334,13.8881,17882.808072618,0
+VSEC.US,D,20110203,000000,13.8841,13.9528,13.7747,13.8045,17866.726410682,0
+VSEC.US,D,20110204,000000,13.92,13.92,13.6932,13.7877,17483.781835836,0
+VSEC.US,D,20110207,000000,13.8045,13.9608,13.8045,13.8881,10985.785309898,0
+VSEC.US,D,20110208,000000,13.8265,14.0791,13.7747,14.0791,38834.198263361,0
+VSEC.US,D,20110209,000000,14.1428,14.3399,14.0701,14.0751,49980.800192617,0
+VSEC.US,D,20110210,000000,14.0224,14.2294,14.0035,14.0393,23998.865127579,0
+VSEC.US,D,20110211,000000,14.0264,14.2294,13.8752,14.1936,38600.00906142,0
+VSEC.US,D,20110214,000000,13.9468,14.2801,13.9468,14.2294,40660.471996946,0
+VSEC.US,D,20110215,000000,14.1478,14.2374,14.1149,14.1717,10511.376282791,0
+VSEC.US,D,20110216,000000,14.1976,14.3856,14.1249,14.3766,3219.3476987744,0
+VSEC.US,D,20110218,000000,14.3179,14.3895,14.3179,14.3856,10642.03978602,0
+VSEC.US,D,20110222,000000,14.2194,14.3269,13.916,13.9428,21019.737253971,0
+VSEC.US,D,20110223,000000,13.9986,14.0175,13.709,13.709,16676.683427432,0
+VSEC.US,D,20110224,000000,13.8045,13.8085,13.515,13.7508,40538.854428556,0
+VSEC.US,D,20110225,000000,13.0942,13.2931,12.0296,12.4982,120330.0303308,0
+VSEC.US,D,20110228,000000,12.4753,12.4982,12.0664,12.2087,71150.297923365,0
+VSEC.US,D,20110301,000000,12.138,12.2246,12.0435,12.0972,34305.200220689,0
+VSEC.US,D,20110302,000000,12.0803,12.138,12.0027,12.138,19302.014738452,0
+VSEC.US,D,20110303,000000,12.2703,12.8454,12.2703,12.8275,31198.424155465,0
+VSEC.US,D,20110304,000000,12.924,13.0533,12.8365,12.8842,24999.948583083,0
+VSEC.US,D,20110307,000000,12.9937,13.1528,12.7738,12.8584,47764.546157089,0
+VSEC.US,D,20110308,000000,12.8097,12.8892,12.4753,12.6872,14544.858117066,0
+VSEC.US,D,20110309,000000,12.6584,13.0892,12.6106,13.0892,18281.8343094,0
+VSEC.US,D,20110310,000000,12.9758,12.9758,12.6057,12.6584,40793.145707916,0
+VSEC.US,D,20110311,000000,12.6912,12.9559,12.3868,12.8325,24896.422884371,0
+VSEC.US,D,20110314,000000,12.7429,12.9101,12.5967,12.7877,45187.459831875,0
+VSEC.US,D,20110315,000000,12.4276,12.6405,12.4276,12.5609,36039.004398144,0
+VSEC.US,D,20110316,000000,12.4982,12.6246,12.4982,12.5261,15816.314513866,0
+VSEC.US,D,20110317,000000,12.5251,13.0126,12.4982,12.6584,96219.598673546,0
+VSEC.US,D,20110318,000000,12.7211,13.3299,12.6534,13.2006,53610.230270754,0
+VSEC.US,D,20110321,000000,13.3299,13.5976,13.2931,13.5031,26759.885461183,0
+VSEC.US,D,20110322,000000,13.5747,13.6474,13.4682,13.5657,32403.54369678,0
+VSEC.US,D,20110323,000000,13.523,13.6255,13.5101,13.5419,7099.0486407878,0
+VSEC.US,D,20110324,000000,13.5279,13.5747,13.127,13.2006,18649.702326182,0
+VSEC.US,D,20110325,000000,13.0165,13.3299,12.8544,12.929,69838.637371725,0
+VSEC.US,D,20110328,000000,12.8405,13.2384,12.6405,13.132,44842.709204126,0
+VSEC.US,D,20110329,000000,13.0633,13.3708,13.0633,13.2086,16646.530311303,0
+VSEC.US,D,20110330,000000,12.7669,13.4146,12.7669,13.3618,14412.184406096,0
+VSEC.US,D,20110331,000000,13.3737,13.4792,13.3369,13.3787,15523.829287409,0
+VSEC.US,D,20110401,000000,13.4682,13.9568,13.4682,13.9378,27748.907670234,0
+VSEC.US,D,20110404,000000,13.8881,13.8981,13.6424,13.728,8364.4744143616,0
+VSEC.US,D,20110405,000000,13.6722,13.9816,13.6722,13.6752,17505.894120997,0
+VSEC.US,D,20110406,000000,13.5747,13.6075,13.5747,13.6075,4000.313406532,0
+VSEC.US,D,20110407,000000,13.5717,13.717,13.2852,13.4643,50349.673313269,0
+VSEC.US,D,20110408,000000,13.5956,13.5956,12.7569,13.0553,36863.189572354,0
+VSEC.US,D,20110411,000000,13.122,13.5697,13.0633,13.5369,24092.339787581,0
+VSEC.US,D,20110412,000000,13.5439,13.711,13.4474,13.6095,38409.039325933,0
+VSEC.US,D,20110413,000000,13.6702,13.8205,13.0225,13.2285,52005.079388786,0
+VSEC.US,D,20110414,000000,13.2285,13.3081,12.934,13.3081,40170.986411775,0
+VSEC.US,D,20110415,000000,13.0683,13.5667,12.9062,13.4424,41907.805900841,0
+VSEC.US,D,20110418,000000,13.3966,13.5817,13.3558,13.512,18807.503633927,0
+VSEC.US,D,20110419,000000,13.5339,13.725,13.4742,13.6225,18513.008199727,0
+VSEC.US,D,20110420,000000,13.7339,13.9876,13.5051,13.9508,18141.119767462,0
+VSEC.US,D,20110421,000000,14.0204,14.0731,13.6045,13.921,68271.680436856,0
+VSEC.US,D,20110425,000000,13.923,13.923,13.2881,13.4912,85725.309156561,0
+VSEC.US,D,20110426,000000,13.5767,13.8413,13.5439,13.7438,18394.40594295,0
+VSEC.US,D,20110427,000000,13.8275,13.8453,13.6185,13.6185,26184.966046978,0
+VSEC.US,D,20110428,000000,13.8315,14.0373,13.3459,13.4474,59177.500612156,0
+VSEC.US,D,20110429,000000,13.2404,13.2822,12.6654,12.6982,61203.790016068,0
+VSEC.US,D,20110502,000000,12.7062,12.7151,12.34,12.4494,45046.745289937,0
+VSEC.US,D,20110503,000000,12.4753,13.133,12.4713,12.5738,85139.333599775,0
+VSEC.US,D,20110504,000000,12.6365,12.6365,12.3111,12.3111,32113.068678064,0
+VSEC.US,D,20110505,000000,12.2087,12.2525,12.0734,12.0793,33221.698247764,0
+VSEC.US,D,20110506,000000,12.1868,12.345,12.1182,12.1968,17732.04249197,0
+VSEC.US,D,20110509,000000,12.2087,12.2983,12.2087,12.2703,40419.247067909,0
+VSEC.US,D,20110510,000000,12.3311,12.3669,12.2743,12.3669,8676.0566143678,0
+VSEC.US,D,20110511,000000,12.2743,12.3958,12.2525,12.3619,44616.560833154,0
+VSEC.US,D,20110512,000000,12.4036,12.4346,12.3211,12.4346,17868.736618423,0
+VSEC.US,D,20110513,000000,12.3818,12.4614,12.1868,12.2147,14997.154859011,0
+VSEC.US,D,20110516,000000,12.2743,12.3669,11.8525,11.8525,102046.18581367,0
+VSEC.US,D,20110517,000000,11.8704,12.0237,11.8575,11.9172,14919.761860945,0
+VSEC.US,D,20110518,000000,11.9222,11.9222,11.7351,11.9022,28142.908387662,0
+VSEC.US,D,20110519,000000,12.0465,12.0525,11.8614,12.0137,22069.065695282,0
+VSEC.US,D,20110520,000000,11.9699,12.1768,11.8704,11.8704,33106.1113026,0
+VSEC.US,D,20110523,000000,11.7401,11.9172,11.6804,11.6903,30940.112460622,0
+VSEC.US,D,20110524,000000,11.7083,11.7619,10.9372,11.0407,68647.589284605,0
+VSEC.US,D,20110525,000000,10.971,11.0566,10.8874,11.0566,33715.204248419,0
+VSEC.US,D,20110526,000000,11.0098,11.2457,10.9889,11.2457,9827.90565052,0
+VSEC.US,D,20110527,000000,11.2397,11.3242,11.1919,11.3023,24266.222757262,0
+VSEC.US,D,20110531,000000,11.4207,11.9629,11.3858,11.8904,63410.998116758,0
+VSEC.US,D,20110601,000000,11.8884,12.1868,11.6406,11.6406,25971.884026328,0
+VSEC.US,D,20110602,000000,11.6903,11.9609,11.6226,11.8844,51309.547510063,0
+VSEC.US,D,20110603,000000,12.1002,12.1002,11.6226,11.6406,9850.0179356818,0
+VSEC.US,D,20110606,000000,11.6943,11.9928,11.5331,11.5331,65549.85915422,0
+VSEC.US,D,20110607,000000,11.6943,11.8286,11.6496,11.7112,14152.867607381,0
+VSEC.US,D,20110608,000000,11.7112,12.1092,11.7112,11.9699,35387.697089743,0
+VSEC.US,D,20110609,000000,12.0734,12.2325,11.6406,12.0067,33648.867392934,0
+VSEC.US,D,20110610,000000,11.7301,12.0286,11.368,11.368,103604.09681369,0
+VSEC.US,D,20110613,000000,11.4466,11.4645,11.3431,11.368,15492.671067408,0
+VSEC.US,D,20110614,000000,11.5331,11.6456,11.3382,11.6366,35158.533407158,0
+VSEC.US,D,20110615,000000,11.6138,11.7719,11.4605,11.4695,52905.652457192,0
+VSEC.US,D,20110616,000000,11.4695,11.8436,11.377,11.7889,29578.196715433,0
+VSEC.US,D,20110617,000000,11.8884,11.9739,11.7869,11.8794,33483.025254221,0
+VSEC.US,D,20110620,000000,11.8525,12.2147,11.8525,12.0694,49449.100244864,0
+VSEC.US,D,20110621,000000,12.0664,12.4982,11.9928,12.354,70952.292460781,0
+VSEC.US,D,20110622,000000,12.2565,12.4346,12.1868,12.1928,92162.999450239,0
+VSEC.US,D,20110623,000000,12.0375,12.2644,11.5232,11.5998,70313.046398832,0
+VSEC.US,D,20110624,000000,11.7301,12.0007,11.4645,11.4963,179036.13722747,0
+VSEC.US,D,20110627,000000,11.555,11.8237,11.1054,11.4406,127360.73190837,0
+VSEC.US,D,20110628,000000,11.4505,11.4505,11.1262,11.2983,151991.8073708,0
+VSEC.US,D,20110629,000000,11.36,11.378,11.0606,11.1312,49778.774314549,0
+VSEC.US,D,20110630,000000,11.1014,11.2765,11.1014,11.2427,15667.55914096,0
+VSEC.US,D,20110701,000000,11.2197,11.2943,10.8994,10.9641,109510.08715962,0
+VSEC.US,D,20110705,000000,10.9641,11.1441,10.9401,10.9491,26664.400593439,0
+VSEC.US,D,20110706,000000,10.9034,11.0387,10.7431,10.9352,94058.625350922,0
+VSEC.US,D,20110707,000000,10.9819,10.9819,10.7661,10.8476,39859.404211768,0
+VSEC.US,D,20110708,000000,10.7163,10.8347,10.7163,10.7989,16619.392506786,0
+VSEC.US,D,20110711,000000,10.8327,10.9272,10.7411,10.8506,25370.831911478,0
+VSEC.US,D,20110712,000000,10.7521,10.9451,10.7343,10.7661,19392.474086841,0
+VSEC.US,D,20110713,000000,10.8546,10.9054,10.7183,10.8009,27939.877405722,0
+VSEC.US,D,20110714,000000,10.8288,11.0606,10.381,10.4457,38958.831143363,0
+VSEC.US,D,20110715,000000,10.4587,10.567,10.4039,10.4039,29814.396125115,0
+VSEC.US,D,20110718,000000,10.383,10.383,10.0467,10.0467,22842.995675943,0
+VSEC.US,D,20110719,000000,10.0696,10.1383,9.80197,9.89748,52353.850432019,0
+VSEC.US,D,20110720,000000,9.89748,9.96017,9.82883,9.83281,29719.916361243,0
+VSEC.US,D,20110721,000000,9.9333,10.1919,9.61692,9.75322,41247.452657602,0
+VSEC.US,D,20110722,000000,9.72138,10.1353,9.72138,10.1303,68180.215984595,0
+VSEC.US,D,20110725,000000,9.98698,10.1383,9.90943,9.96514,17857.680475843,0
+VSEC.US,D,20110726,000000,9.96017,9.96017,9.80197,9.87262,4458.6407717025,0
+VSEC.US,D,20110727,000000,9.83679,9.83679,9.5025,9.50748,35375.635843292,0
+VSEC.US,D,20110728,000000,9.54429,9.98309,9.54429,9.98309,40536.844220814,0
+VSEC.US,D,20110729,000000,9.95519,9.96017,9.52936,9.52936,41634.417647933,0
+VSEC.US,D,20110801,000000,9.58806,10.7989,9.58806,10.6318,44912.061371225,0
+VSEC.US,D,20110802,000000,10.6476,12.4863,10.6387,12.147,132711.90491751,0
+VSEC.US,D,20110803,000000,12.152,12.2625,11.7481,12.0027,63818.065184508,0
+VSEC.US,D,20110804,000000,11.9182,11.9987,11.2864,11.2864,75937.607660881,0
+VSEC.US,D,20110805,000000,11.7889,11.7889,10.7203,10.8038,33299.09124583,0
+VSEC.US,D,20110808,000000,10.6925,10.7939,10.3134,10.3641,86164.539548183,0
+VSEC.US,D,20110809,000000,10.4587,11.2824,9.51245,10.7431,55318.906851434,0
+VSEC.US,D,20110810,000000,10.3094,10.6735,9.78009,9.8547,32471.890760007,0
+VSEC.US,D,20110811,000000,9.96017,10.0288,9.64477,9.82386,60985.682476064,0
+VSEC.US,D,20110812,000000,9.82386,10.0974,9.50748,9.83679,178091.33958874,0
+VSEC.US,D,20110815,000000,9.96017,10.3094,9.54429,9.76218,25478.378025673,0
+VSEC.US,D,20110816,000000,9.78009,11.3192,9.78009,10.7253,198184.37107366,0
+VSEC.US,D,20110817,000000,10.4367,11.0546,10.4139,10.9491,40397.134782747,0
+VSEC.US,D,20110818,000000,10.6795,11.1112,10.5532,10.6835,61387.724024459,0
+VSEC.US,D,20110819,000000,10.577,10.6387,10.1969,10.378,54966.115392717,0
+VSEC.US,D,20110822,000000,10.6058,10.6268,10.2994,10.4417,43785.339931847,0
+VSEC.US,D,20110823,000000,10.4139,10.7382,10.37,10.6596,59478.026669582,0
+VSEC.US,D,20110824,000000,10.6387,10.7431,10.596,10.6357,57190.410259213,0
+VSEC.US,D,20110825,000000,10.7113,10.8666,10.5352,10.5402,26553.839167631,0
+VSEC.US,D,20110826,000000,10.5402,10.6646,10.5173,10.6556,35326.385753613,0
+VSEC.US,D,20110829,000000,10.6646,11.0635,10.572,10.7611,167901.59654466,0
+VSEC.US,D,20110830,000000,10.6974,11.6674,10.6974,11.4545,69804.463840112,0
+VSEC.US,D,20110831,000000,11.5232,11.566,10.4427,11.2377,62009.8833206,0
+VSEC.US,D,20110901,000000,11.3282,11.3421,11.0387,11.2147,55349.059967563,0
+VSEC.US,D,20110902,000000,10.8646,11.2137,10.6188,10.8238,47160.478730625,0
+VSEC.US,D,20110906,000000,10.6835,11.1202,10.587,10.7521,125198.75348187,0
+VSEC.US,D,20110907,000000,10.9203,10.9849,10.7451,10.8834,36210.877160082,0
+VSEC.US,D,20110908,000000,10.8218,11.1352,10.6925,10.6925,57611.548781158,0
+VSEC.US,D,20110909,000000,10.6268,10.6974,10.39,10.4984,42272.65860601,0
+VSEC.US,D,20110912,000000,10.4039,10.4198,10.1353,10.3312,23223.930043047,0
+VSEC.US,D,20110913,000000,10.3542,10.6925,10.3542,10.6387,45650.812716401,0
+VSEC.US,D,20110914,000000,10.6596,11.3282,10.6387,11.3192,24489.355816622,0
+VSEC.US,D,20110915,000000,11.2297,11.6366,11.1829,11.3282,51257.282108772,0
+VSEC.US,D,20110916,000000,11.4307,11.7122,11.4307,11.566,66078.54379036,0
+VSEC.US,D,20110919,000000,11.2824,11.6595,11.2824,11.3382,43574.26811894,0
+VSEC.US,D,20110920,000000,11.5003,11.566,11.3093,11.3093,23720.451355315,0
+VSEC.US,D,20110921,000000,11.3282,11.6804,10.78,10.9641,36316.413066536,0
+VSEC.US,D,20110922,000000,10.7481,11.0705,10.7343,10.8038,22120.325992702,0
+VSEC.US,D,20110923,000000,10.9641,11.2147,10.8386,11.1074,32575.416458719,0
+VSEC.US,D,20110926,000000,11.177,11.7043,11.159,11.6496,65309.639329054,0
+VSEC.US,D,20110927,000000,11.7451,11.8942,11.6595,11.7719,46966.493683524,0
+VSEC.US,D,20110928,000000,11.7261,11.9132,11.173,11.173,58023.641368263,0
+VSEC.US,D,20110929,000000,11.4128,11.7162,11.3282,11.7092,29496.783301883,0
+VSEC.US,D,20110930,000000,11.5829,11.8436,11.368,11.7152,33637.811250353,0
+VSEC.US,D,20111003,000000,12.2256,12.338,11.363,11.4078,67319.847071029,0
+VSEC.US,D,20111004,000000,11.5331,12.9002,11.363,12.7807,112572.63865452,0
+VSEC.US,D,20111005,000000,12.731,12.9698,12.6744,12.8962,36485.270516862,0
+VSEC.US,D,20111006,000000,12.8962,13.0165,12.6306,12.7937,66542.901778756,0
+VSEC.US,D,20111007,000000,12.94,13.0215,12.4674,12.5171,48905.33905066,0
+VSEC.US,D,20111010,000000,12.7827,12.9658,12.4326,12.6773,65033.235764532,0
+VSEC.US,D,20111011,000000,12.5489,12.942,12.4743,12.9111,93215.343203163,0
+VSEC.US,D,20111012,000000,13.1101,13.5061,12.8892,13.5061,48745.527535172,0
+VSEC.US,D,20111013,000000,13.4662,13.5827,13.2683,13.5827,29311.844189621,0
+VSEC.US,D,20111014,000000,13.8105,13.8861,13.4304,13.7329,57513.0486018,0
+VSEC.US,D,20111017,000000,13.5966,13.8533,13.1738,13.4225,95587.388338695,0
+VSEC.US,D,20111018,000000,13.4981,13.8891,13.1738,13.8891,175208.70168674,0
+VSEC.US,D,20111019,000000,14.0095,14.0095,13.4892,13.4892,49782.794730032,0
+VSEC.US,D,20111020,000000,13.3279,13.5459,12.7907,13.2733,70408.531266575,0
+VSEC.US,D,20111021,000000,13.5597,13.5737,13.128,13.5269,20655.889652673,0
+VSEC.US,D,20111024,000000,13.3598,13.5837,13.3568,13.4892,20682.022353319,0
+VSEC.US,D,20111025,000000,13.1618,13.4264,12.6504,12.6504,25234.137785023,0
+VSEC.US,D,20111026,000000,11.5491,13.4921,11.5491,13.0026,34052.919149071,0
+VSEC.US,D,20111027,000000,13.3519,13.918,12.8693,13.6702,65156.863540664,0
+VSEC.US,D,20111028,000000,13.5697,13.5697,11.6316,11.7162,121023.55200178,0
+VSEC.US,D,20111031,000000,11.8286,11.8854,11.0426,11.0426,57667.834597933,0
+VSEC.US,D,20111101,000000,10.8646,11.6138,10.8646,10.9054,94599.371233514,0
+VSEC.US,D,20111102,000000,11.0536,11.1093,11.0118,11.0884,52781.019577189,0
+VSEC.US,D,20111103,000000,11.2475,11.9987,11.1471,11.9947,35047.971981349,0
+VSEC.US,D,20111104,000000,11.9042,11.9042,11.381,11.7261,62265.179703832,0
+VSEC.US,D,20111107,000000,11.7769,11.8017,11.5849,11.7162,11463.209648618,0
+VSEC.US,D,20111108,000000,11.8674,11.8674,11.7083,11.7769,12085.368944759,0
+VSEC.US,D,20111109,000000,11.5271,11.5331,11.0019,11.0884,25813.077614713,0
+VSEC.US,D,20111110,000000,11.3083,11.3083,10.9979,11.1242,16807.346930661,0
+VSEC.US,D,20111111,000000,11.157,11.4863,11.1332,11.4446,43489.839393777,0
+VSEC.US,D,20111114,000000,11.354,11.354,10.9769,11.0576,20751.374520417,0
+VSEC.US,D,20111115,000000,11.166,11.2137,10.9671,11.1192,41951.025367294,0
+VSEC.US,D,20111116,000000,11.1142,11.4307,11.0576,11.0576,24181.794032099,0
+VSEC.US,D,20111117,000000,11.0824,11.2814,10.8646,10.8874,24632.080566301,0
+VSEC.US,D,20111118,000000,10.9014,11.7451,10.8327,11.358,134525.11230076,0
+VSEC.US,D,20111121,000000,11.3272,11.3411,11.162,11.176,14003.107130604,0
+VSEC.US,D,20111122,000000,11.176,11.4585,10.971,10.971,19708.076702331,0
+VSEC.US,D,20111123,000000,10.9521,10.9521,10.7681,10.782,20317.16964815,0
+VSEC.US,D,20111125,000000,10.7362,10.9471,10.7362,10.782,6862.8492311056,0
+VSEC.US,D,20111128,000000,11.1432,11.2973,11.0287,11.2615,18353.19668424,0
+VSEC.US,D,20111129,000000,11.4725,11.4725,11.0655,11.0655,9697.2421472916,0
+VSEC.US,D,20111130,000000,11.0566,11.8436,11.0009,11.8436,49408.896090024,0
+VSEC.US,D,20111201,000000,11.7629,11.7629,11.376,11.376,37485.348868496,0
+VSEC.US,D,20111202,000000,11.5799,11.5849,11.3948,11.5759,28625.358245736,0
+VSEC.US,D,20111205,000000,11.6276,11.7083,11.4775,11.5759,26761.895668925,0
+VSEC.US,D,20111206,000000,11.566,11.566,11.1054,11.1989,37891.410832374,0
+VSEC.US,D,20111207,000000,11.0884,11.4346,11.0287,11.371,44460.769733152,0
+VSEC.US,D,20111208,000000,11.3013,11.4496,10.9282,10.9332,43282.787996354,0
+VSEC.US,D,20111209,000000,10.9571,11.562,10.9571,11.4963,23337.506780469,0
+VSEC.US,D,20111212,000000,11.4307,11.4307,11.0725,11.1093,17928.037746812,0
+VSEC.US,D,20111213,000000,11.4207,11.4207,10.8456,10.9054,10836.024833121,0
+VSEC.US,D,20111214,000000,10.7213,10.7213,10.0049,10.4695,44657.770091865,0
+VSEC.US,D,20111215,000000,10.4427,10.4427,10.1472,10.4059,35984.72878911,0
+VSEC.US,D,20111216,000000,10.5183,10.7033,10.2019,10.4059,52921.734119128,0
+VSEC.US,D,20111219,000000,10.5093,10.8238,10.1353,10.1353,20640.813094608,0
+VSEC.US,D,20111220,000000,10.37,10.5133,10.3194,10.4955,33432.770060672,0
+VSEC.US,D,20111221,000000,10.3054,10.4477,10.2646,10.4099,15097.665246109,0
+VSEC.US,D,20111222,000000,10.4099,10.4645,10.4099,10.4477,21090.09452494,0
+VSEC.US,D,20111223,000000,10.4825,10.6068,10.3462,10.5322,83046.707340379,0
+VSEC.US,D,20111227,000000,10.5093,10.6984,10.5093,10.583,40809.227369852,0
+VSEC.US,D,20111228,000000,10.6018,10.8158,10.5093,10.5133,46587.569524161,0
+VSEC.US,D,20111229,000000,10.5412,10.8834,10.5412,10.8834,13647.300360274,0
+VSEC.US,D,20111230,000000,10.8486,11.0725,10.78,11.0237,56598.404079201,0
+VSEC.US,D,20120103,000000,11.1859,11.4824,11.1859,11.4496,34344.399271658,0
+VSEC.US,D,20120104,000000,11.3411,11.5143,11.2973,11.3013,18915.049748122,0
+VSEC.US,D,20120105,000000,11.1054,11.2377,10.8327,11.1989,44552.234185411,0
+VSEC.US,D,20120106,000000,11.1471,11.2934,10.9372,11.0158,206806.15207899,0
+VSEC.US,D,20120109,000000,11.1142,11.2377,10.8546,10.9621,38841.233990458,0
+VSEC.US,D,20120110,000000,11.1054,11.3411,11.0884,11.2615,13248.274123492,0
+VSEC.US,D,20120111,000000,11.157,11.3222,11.1471,11.2038,6340.1952181919,0
+VSEC.US,D,20120112,000000,11.157,11.2615,10.9372,11.0784,15830.38596806,0
+VSEC.US,D,20120113,000000,11.0616,11.0616,10.6715,10.8198,15376.079018373,0
+VSEC.US,D,20120117,000000,10.8844,11.2397,10.8844,11.0546,35791.74884588,0
+VSEC.US,D,20120118,000000,11.1242,11.4207,11.1242,11.3411,17708.925102937,0
+VSEC.US,D,20120119,000000,11.358,11.358,11.2934,11.3013,7125.1813414335,0
+VSEC.US,D,20120120,000000,11.3272,11.371,10.9332,11.0784,15676.605075799,0
+VSEC.US,D,20120123,000000,11.0824,11.0884,10.8834,10.9233,11518.490361522,0
+VSEC.US,D,20120124,000000,10.9899,10.9899,10.8874,10.9282,26395.032756014,0
+VSEC.US,D,20120125,000000,10.8914,11.2575,10.8108,11.2575,11780.822471849,0
+VSEC.US,D,20120126,000000,11.3013,11.6545,11.1372,11.3988,24960.749532114,0
+VSEC.US,D,20120127,000000,11.3908,11.7978,11.3908,11.6943,11510.449530554,0
+VSEC.US,D,20120130,000000,11.8157,11.954,11.6714,11.6854,51802.048406847,0
+VSEC.US,D,20120131,000000,11.8386,11.9629,11.6923,11.8992,22006.74925528,0
+VSEC.US,D,20120201,000000,11.9849,12.2644,11.9849,12.2465,22069.065695282,0
+VSEC.US,D,20120202,000000,12.2047,12.2047,11.9947,12.144,13641.269737049,0
+VSEC.US,D,20120203,000000,12.1948,12.2883,11.9749,12.139,37275.282159459,0
+VSEC.US,D,20120206,000000,12.2176,12.2176,12.0257,12.1261,4007.3491336289,0
+VSEC.US,D,20120207,000000,12.139,12.2127,12.0535,12.134,7742.3151182201,0
+VSEC.US,D,20120208,000000,12.131,12.3111,12.131,12.3111,7473.9523846663,0
+VSEC.US,D,20120209,000000,12.1032,12.3579,12.1032,12.354,14196.087073833,0
+VSEC.US,D,20120210,000000,12.134,12.3062,12.0933,12.0933,10652.09082473,0
+VSEC.US,D,20120213,000000,12.152,12.3818,12.131,12.1758,17349.097917122,0
+VSEC.US,D,20120214,000000,12.0813,12.0813,11.8197,11.8624,39404.092158211,0
+VSEC.US,D,20120215,000000,11.9789,11.9789,11.4326,11.4376,14456.40897642,0
+VSEC.US,D,20120216,000000,11.568,11.7291,11.4893,11.7291,5962.2761627004,0
+VSEC.US,D,20120217,000000,11.7152,12.157,11.6694,12.0813,26120.639399234,0
+VSEC.US,D,20120221,000000,12.134,12.2425,11.8674,11.9032,5552.1937833373,0
+VSEC.US,D,20120222,000000,11.8476,11.8982,11.7471,11.7619,9611.8083182576,0
+VSEC.US,D,20120223,000000,11.7471,12.131,11.6744,12.131,8264.9691311338,0
+VSEC.US,D,20120224,000000,12.1848,12.1848,11.7391,11.7391,13694.540242211,0
+VSEC.US,D,20120227,000000,11.6206,11.7391,11.565,11.6206,8374.5254530715,0
+VSEC.US,D,20120228,000000,11.6078,11.7908,11.3918,11.6605,28935.935341872,0
+VSEC.US,D,20120229,000000,11.6923,11.8724,11.1142,11.1142,29596.288585111,0
+VSEC.US,D,20120301,000000,11.2735,11.3342,10.8606,10.8606,36182.734251695,0
+VSEC.US,D,20120302,000000,10.9073,10.9292,10.2994,10.3999,37733.609524629,0
+VSEC.US,D,20120305,000000,10.3999,10.778,10.3999,10.6666,16693.770193239,0
+VSEC.US,D,20120306,000000,10.4607,10.6407,10.4607,10.4785,18967.315149413,0
+VSEC.US,D,20120307,000000,10.5133,10.5273,10.379,10.4645,10452.075154404,0
+VSEC.US,D,20120308,000000,10.5412,10.6536,10.4517,10.5641,18496.926537791,0
+VSEC.US,D,20120309,000000,10.6367,10.7313,10.5492,10.6118,19069.835744254,0
+VSEC.US,D,20120312,000000,10.579,10.6118,10.4695,10.4735,4896.8660594532,0
+VSEC.US,D,20120313,000000,10.5492,10.773,10.5044,10.7401,12953.778689292,0
+VSEC.US,D,20120314,000000,11.2447,11.2447,10.7401,10.9949,16778.198918402,0
+VSEC.US,D,20120315,000000,11.2635,11.2635,11.0029,11.1491,12031.093335726,0
+VSEC.US,D,20120316,000000,11.2635,11.378,11.0377,11.0745,52290.528888148,0
+VSEC.US,D,20120319,000000,11.1392,11.3839,11.0635,11.0745,25864.337912133,0
+VSEC.US,D,20120320,000000,11.0456,11.2058,10.8606,10.8606,15517.798664183,0
+VSEC.US,D,20120321,000000,10.9073,11.0586,10.8506,10.9899,8426.7908543628,0
+VSEC.US,D,20120322,000000,10.9899,10.9899,10.7223,10.8198,11088.305904739,0
+VSEC.US,D,20120323,000000,10.7551,11.0118,10.6994,10.9949,14278.505591255,0
+VSEC.US,D,20120326,000000,11.0844,11.5023,10.9681,11.3152,19640.734742975,0
+VSEC.US,D,20120327,000000,11.4476,11.4794,11.159,11.4187,21491.130969464,0
+VSEC.US,D,20120328,000000,11.4515,11.4515,11.1202,11.163,35314.324507162,0
+VSEC.US,D,20120329,000000,11.2785,11.374,10.9809,11.1959,38962.851558848,0
+VSEC.US,D,20120330,000000,11.2943,11.4366,11.1939,11.2943,20701.119326868,0
+VSEC.US,D,20120402,000000,11.2495,11.348,11.1342,11.3152,16405.305382265,0
+VSEC.US,D,20120403,000000,11.176,11.2437,10.6835,10.77,19871.908633302,0
+VSEC.US,D,20120404,000000,10.6964,10.7939,10.598,10.598,23004.817399171,0
+VSEC.US,D,20120405,000000,10.5293,10.6038,10.5293,10.5293,6203.5010917375,0
+VSEC.US,D,20120409,000000,10.4695,10.4875,10.3094,10.3134,26586.002491502,0
+VSEC.US,D,20120410,000000,10.3462,10.3462,9.94424,9.94424,29871.687045761,0
+VSEC.US,D,20120411,000000,9.94424,9.94424,9.78506,9.94424,22663.082083036,0
+VSEC.US,D,20120412,000000,9.94424,10.1243,9.94424,10.0458,16310.825618392,0
+VSEC.US,D,20120413,000000,10.0169,10.0368,9.6587,9.6587,19784.464596526,0
+VSEC.US,D,20120416,000000,9.73332,10.7223,9.73332,10.4427,16659.596661626,0
+VSEC.US,D,20120417,000000,10.4835,10.8088,10.4835,10.6964,15063.491714496,0
+VSEC.US,D,20120418,000000,10.6944,10.6944,10.5472,10.598,21358.457258494,0
+VSEC.US,D,20120419,000000,10.6367,10.6944,10.4645,10.6457,15342.910590631,0
+VSEC.US,D,20120420,000000,11.0357,11.2038,11.0357,11.0655,35570.625994263,0
+VSEC.US,D,20120423,000000,11.0357,11.167,10.8765,10.8765,27514.718468295,0
+VSEC.US,D,20120424,000000,10.9362,11.0784,10.8218,10.9223,6718.1142736834,0
+VSEC.US,D,20120425,000000,11.0148,11.0148,10.4059,10.4248,25059.249711472,0
+VSEC.US,D,20120426,000000,10.3462,10.3462,9.92136,10.0448,22322.351870771,0
+VSEC.US,D,20120427,000000,10.1243,10.2308,10.0547,10.1791,13309.585459623,0
+VSEC.US,D,20120430,000000,10.2009,10.2009,10.0448,10.0448,13657.351398984,0
+VSEC.US,D,20120501,000000,10.6208,11.2725,10.6208,10.7511,66329.819758107,0
+VSEC.US,D,20120502,000000,10.7571,10.9461,10.6835,10.7163,15781.135878381,0
+VSEC.US,D,20120503,000000,10.8954,11.0496,10.77,10.9929,30869.755189653,0
+VSEC.US,D,20120504,000000,11.0187,11.0616,10.8278,10.9651,21709.238509469,0
+VSEC.US,D,20120507,000000,10.9611,11.0616,10.7939,10.9223,48940.517686145,0
+VSEC.US,D,20120508,000000,10.8436,10.8436,10.6417,10.785,17861.700891326,0
+VSEC.US,D,20120509,000000,10.6417,10.6964,10.585,10.6038,9725.3850556792,0
+VSEC.US,D,20120510,000000,10.6457,10.8436,10.4695,10.6506,38011.018193021,0
+VSEC.US,D,20120511,000000,10.59,10.59,10.4337,10.4965,19943.271008143,0
+VSEC.US,D,20120514,000000,10.383,10.571,10.2587,10.379,35283.16628716,0
+VSEC.US,D,20120515,000000,10.3272,10.4655,10.3272,10.392,7276.9520259526,0
+VSEC.US,D,20120516,000000,10.5382,10.5382,10.2994,10.2994,7655.8761853151,0
+VSEC.US,D,20120517,000000,10.4158,10.4158,9.86962,9.91141,38913.601469169,0
+VSEC.US,D,20120518,000000,9.86962,9.86962,9.59204,9.61592,38798.014524005,0
+VSEC.US,D,20120521,000000,9.6587,9.75819,9.58706,9.73133,22453.015374,0
+VSEC.US,D,20120522,000000,9.74128,9.77212,9.47265,9.47663,12965.839935744,0
+VSEC.US,D,20120523,000000,9.45674,9.79899,9.39773,9.78009,43076.7417028,0
+VSEC.US,D,20120524,000000,11.368,12.0724,10.5004,10.6078,148033.70832685,0
+VSEC.US,D,20120525,000000,10.6417,10.6417,10.3412,10.4387,23948.609934029,0
+VSEC.US,D,20120529,000000,10.4795,10.6546,10.3661,10.5512,19857.837179109,0
+VSEC.US,D,20120530,000000,10.6078,10.9969,10.6078,10.9004,31317.026412242,0
+VSEC.US,D,20120531,000000,10.8088,11.2237,10.78,11.2088,57953.284097294,0
+VSEC.US,D,20120601,000000,10.9929,11.2277,10.9093,11.0436,35133.405810384,0
+VSEC.US,D,20120604,000000,11.1014,11.1014,10.8765,10.9929,12650.237320254,0
+VSEC.US,D,20120605,000000,10.9591,11.2715,10.9591,11.1461,22571.617630776,0
+VSEC.US,D,20120606,000000,10.9839,11.6018,10.8725,11.6018,47605.739745472,0
+VSEC.US,D,20120607,000000,11.5978,11.8147,11.5163,11.7083,56382.306746939,0
+VSEC.US,D,20120608,000000,11.5779,11.5779,11.372,11.4605,23844.079131447,0
+VSEC.US,D,20120611,000000,11.4605,11.4605,11.2088,11.2814,19733.204299106,0
+VSEC.US,D,20120612,000000,11.2854,11.4565,11.2775,11.4008,8172.4995750029,0
+VSEC.US,D,20120613,000000,11.3013,11.4605,11.2337,11.2337,9821.8750272941,0
+VSEC.US,D,20120614,000000,11.2475,11.4366,11.1899,11.3421,8300.1477666184,0
+VSEC.US,D,20120615,000000,11.2475,11.4426,11.1899,11.4048,25097.443658569,0
+VSEC.US,D,20120618,000000,11.3958,11.4605,11.3013,11.4605,23770.706548865,0
+VSEC.US,D,20120619,000000,11.4605,11.4605,11.3322,11.4565,62170.699939958,0
+VSEC.US,D,20120620,000000,11.4605,11.4605,11.0924,11.171,110254.86912802,0
+VSEC.US,D,20120621,000000,11.1142,11.2725,11.0357,11.0924,19794.515635236,0
+VSEC.US,D,20120622,000000,11.0566,11.3192,11.0009,11.1093,127802.9776116,0
+VSEC.US,D,20120625,000000,11.0287,11.0287,10.7989,10.8666,7838.8050898349,0
+VSEC.US,D,20120626,000000,10.8278,11.0655,10.8278,10.8436,60633.896121218,0
+VSEC.US,D,20120627,000000,10.9651,10.9651,10.7063,10.7989,11251.132731839,0
+VSEC.US,D,20120628,000000,10.7651,10.8347,10.6258,10.7004,5108.9429762317,0
+VSEC.US,D,20120629,000000,10.775,10.9561,10.775,10.8626,82216.491542942,0
+VSEC.US,D,20120702,000000,10.8278,11.0317,10.775,10.9362,100176.69261362,0
+VSEC.US,D,20120703,000000,10.8814,11.0436,10.8814,10.9611,23323.435326276,0
+VSEC.US,D,20120705,000000,10.9949,11.0426,10.6138,10.8009,22618.857512712,0
+VSEC.US,D,20120706,000000,10.772,10.9859,10.7303,10.8198,65589.058205189,0
+VSEC.US,D,20120709,000000,10.9004,10.9133,10.7333,10.7939,16994.296250664,0
+VSEC.US,D,20120710,000000,10.9949,10.9949,10.7531,10.8198,34895.196192959,0
+VSEC.US,D,20120711,000000,10.782,10.9591,10.777,10.8108,24967.785259211,0
+VSEC.US,D,20120712,000000,10.7939,10.8824,10.6586,10.6586,15816.314513866,0
+VSEC.US,D,20120713,000000,10.6675,10.8436,10.585,10.77,39457.362663373,0
+VSEC.US,D,20120716,000000,10.7441,11.4128,10.7303,10.9819,25844.235834713,0
+VSEC.US,D,20120717,000000,11.0059,11.0436,10.8278,10.8765,18941.182448768,0
+VSEC.US,D,20120718,000000,10.8218,10.8218,10.6586,10.7243,25929.669663746,0
+VSEC.US,D,20120719,000000,10.7303,10.9163,10.6387,10.6387,18343.14564553,0
+VSEC.US,D,20120720,000000,10.567,10.6168,10.2805,10.2805,23749.599367574,0
+VSEC.US,D,20120723,000000,10.2646,10.2895,10.0994,10.0994,22766.607781747,0
+VSEC.US,D,20120724,000000,10.1641,10.1781,9.97508,9.97508,18510.997991985,0
+VSEC.US,D,20120725,000000,10.0716,10.2954,9.96116,10.0806,32573.406250977,0
+VSEC.US,D,20120726,000000,10.0954,10.2497,10.0069,10.1293,33046.810174213,0
+VSEC.US,D,20120727,000000,10.187,10.388,10.187,10.3462,25045.178257277,0
+VSEC.US,D,20120730,000000,10.3611,10.571,10.1144,10.4965,17666.710740355,0
+VSEC.US,D,20120731,000000,10.4655,10.7591,10.4617,10.5193,33820.740154873,0
+VSEC.US,D,20120801,000000,10.5482,10.595,10.379,10.379,27911.734497335,0
+VSEC.US,D,20120802,000000,10.4218,10.584,10.187,10.187,31647.705585797,0
+VSEC.US,D,20120803,000000,10.4218,10.4805,10.0806,10.2009,24529.559971461,0
+VSEC.US,D,20120806,000000,10.3332,10.4477,10.1919,10.4019,18596.431821019,0
+VSEC.US,D,20120807,000000,10.3562,10.4925,10.3094,10.3562,15018.262040302,0
+VSEC.US,D,20120808,000000,10.3094,10.3194,10.1651,10.2676,6888.9819317513,0
+VSEC.US,D,20120809,000000,10.1402,10.4477,10.1402,10.4059,45022.622797033,0
+VSEC.US,D,20120810,000000,10.384,10.4059,10.3144,10.3144,4183.2423110518,0
+VSEC.US,D,20120813,000000,10.384,10.4119,10.2317,10.2895,32409.574320006,0
+VSEC.US,D,20120814,000000,10.2726,10.376,10.2089,10.2089,6660.823353037,0
+VSEC.US,D,20120815,000000,10.2179,10.4347,10.1194,10.3969,12723.609902837,0
+VSEC.US,D,20120816,000000,10.4119,10.6506,10.3969,10.4567,56061.678612094,0
+VSEC.US,D,20120817,000000,10.4019,10.6745,10.4019,10.6318,28748.986021868,0
+VSEC.US,D,20120820,000000,10.6318,10.7123,10.392,10.5342,17813.455905519,0
+VSEC.US,D,20120821,000000,10.5442,10.6387,10.4347,10.4537,48203.776548711,0
+VSEC.US,D,20120822,000000,10.4925,10.8874,10.4925,10.7491,64336.698781938,0
+VSEC.US,D,20120823,000000,10.777,10.8158,10.6228,10.7173,31457.74095418,0
+VSEC.US,D,20120824,000000,10.7869,10.8934,10.777,10.8784,12963.829728002,0
+VSEC.US,D,20120827,000000,10.9909,11.0217,10.9073,10.9392,24475.284362427,0
+VSEC.US,D,20120828,000000,10.8844,10.9203,10.6437,10.782,29467.635289624,0
+VSEC.US,D,20120829,000000,10.8158,10.9342,10.567,10.7343,30328.00420319,0
+VSEC.US,D,20120830,000000,10.7531,10.7671,10.6168,10.6168,8268.9895466177,0
+VSEC.US,D,20120831,000000,10.4617,10.7213,10.4617,10.6357,22801.786417232,0
+VSEC.US,D,20120904,000000,10.6656,10.6656,10.3282,10.6476,45253.796687361,0
+VSEC.US,D,20120905,000000,10.7123,10.7123,10.3362,10.4347,29672.676479306,0
+VSEC.US,D,20120906,000000,10.6695,10.7213,10.5392,10.6934,14135.780841574,0
+VSEC.US,D,20120907,000000,10.7441,10.8696,10.6318,10.8646,30042.554703829,0
+VSEC.US,D,20120910,000000,10.8844,10.9113,10.6845,10.7531,29777.207281889,0
+VSEC.US,D,20120911,000000,10.6656,10.8158,10.586,10.7491,49143.548668084,0
+VSEC.US,D,20120912,000000,10.7491,10.8158,10.6138,10.772,38501.508882064,0
+VSEC.US,D,20120913,000000,10.7491,10.9292,10.6745,10.9242,29397.278018655,0
+VSEC.US,D,20120914,000000,10.9113,11.1084,10.9073,11.0426,40802.191642756,0
+VSEC.US,D,20120917,000000,11.0426,11.1044,10.9531,11.0078,29027.399794132,0
+VSEC.US,D,20120918,000000,10.9392,11.0217,10.6596,10.9859,46934.330359653,0
+VSEC.US,D,20120919,000000,10.9531,11.0665,10.8546,10.9431,24266.222757262,0
+VSEC.US,D,20120920,000000,10.8009,10.9342,10.7631,10.8696,12524.59933638,0
+VSEC.US,D,20120921,000000,11.0217,11.0217,10.8178,10.8646,67430.408496838,0
+VSEC.US,D,20120924,000000,10.8009,11.0177,10.7959,10.9342,35141.446641351,0
+VSEC.US,D,20120925,000000,10.9431,11.0764,10.9431,11.0267,26091.491386976,0
+VSEC.US,D,20120926,000000,11.0476,11.4505,10.9591,11.4505,23702.359485638,0
+VSEC.US,D,20120927,000000,11.4267,11.4267,11.1929,11.359,43798.40628217,0
+VSEC.US,D,20120928,000000,11.2665,11.3948,11.1004,11.2217,7004.5688769149,0
+VSEC.US,D,20121001,000000,11.2894,11.3362,11.17,11.2277,9850.0179356818,0
+VSEC.US,D,20121002,000000,11.2665,11.4317,11.0665,11.1849,32632.707379365,0
+VSEC.US,D,20121003,000000,11.4267,11.4317,11.2894,11.377,26023.144323748,0
+VSEC.US,D,20121004,000000,11.377,11.4555,11.2973,11.359,14865.486251912,0
+VSEC.US,D,20121005,000000,11.4148,11.4545,11.2515,11.35,55075.671714655,0
+VSEC.US,D,20121008,000000,11.2894,11.5829,11.2665,11.5779,65649.364437448,0
+VSEC.US,D,20121009,000000,11.5163,11.568,11.4267,11.4267,16670.652804206,0
+VSEC.US,D,20121010,000000,11.4655,11.5251,11.4406,11.5023,18659.75336489,0
+VSEC.US,D,20121011,000000,11.5471,11.5829,11.4505,11.5351,10826.978898282,0
+VSEC.US,D,20121012,000000,11.5351,11.5351,11.3133,11.4317,56700.924674042,0
+VSEC.US,D,20121015,000000,11.4933,11.4933,11.1412,11.4834,18853.738411991,0
+VSEC.US,D,20121016,000000,11.5113,11.5471,11.4088,11.5471,20498.088344928,0
+VSEC.US,D,20121017,000000,11.552,11.552,11.5023,11.552,8256.9283001659,0
+VSEC.US,D,20121018,000000,11.5391,11.568,11.5023,11.5023,21443.891087527,0
+VSEC.US,D,20121019,000000,11.4555,11.552,11.2973,11.3819,34406.715711659,0
+VSEC.US,D,20121022,000000,11.4555,11.4695,11.3461,11.3461,3414.337849746,0
+VSEC.US,D,20121023,000000,11.3182,11.3182,11.1172,11.2367,35842.00403943,0
+VSEC.US,D,20121024,000000,11.2894,11.2973,11.1511,11.1511,3343.9805787769,0
+VSEC.US,D,20121025,000000,11.1979,11.1979,11.0078,11.0804,12283.374407343,0
+VSEC.US,D,20121026,000000,10.9989,11.3133,10.8934,10.8934,34891.175777475,0
+VSEC.US,D,20121031,000000,10.8844,11.0297,10.8367,10.8367,12639.181177673,0
+VSEC.US,D,20121101,000000,10.8844,11.0764,10.8844,11.0078,13594.029855112,0
+VSEC.US,D,20121102,000000,10.9989,11.0804,10.8844,10.9691,22799.77620949,0
+VSEC.US,D,20121105,000000,10.9024,10.9113,10.781,10.8188,9907.3088563281,0
+VSEC.US,D,20121106,000000,10.771,11.0307,10.771,11.0307,22391.704037869,0
+VSEC.US,D,20121107,000000,10.9332,10.9491,10.1651,10.2109,26757.875253441,0
+VSEC.US,D,20121108,000000,10.2467,10.4099,10.2288,10.2746,17345.077501639,0
+VSEC.US,D,20121109,000000,10.3352,10.5502,9.98508,10.0268,31137.112819336,0
+VSEC.US,D,20121112,000000,10.0228,10.2377,10.0129,10.1392,6939.2371253007,0
+VSEC.US,D,20121113,000000,10.0736,10.7859,9.91539,10.3174,33524.234512931,0
+VSEC.US,D,20121114,000000,10.3194,10.3194,9.85967,9.86863,10407.850584081,0
+VSEC.US,D,20121115,000000,9.86863,10.0826,9.66069,9.71144,49968.738946166,0
+VSEC.US,D,20121116,000000,9.74825,9.8149,9.44619,9.61394,46765.472909326,0
+VSEC.US,D,20121119,000000,10.1571,10.3204,9.68457,10.3204,9780.6657685836,0
+VSEC.US,D,20121120,000000,10.1979,10.2149,10.0418,10.1014,35387.697089743,0
+VSEC.US,D,20121121,000000,10.1164,10.3442,9.99895,10.2288,9396.7160898662,0
+VSEC.US,D,20121123,000000,10.2746,10.7113,10.1114,10.4915,29056.54780639,0
+VSEC.US,D,20121126,000000,10.4427,10.4427,10.1801,10.2974,29315.864605105,0
+VSEC.US,D,20121127,000000,10.2875,10.57,10.1353,10.2785,87458.108230144,0
+VSEC.US,D,20121128,000000,10.0826,10.2875,10.0458,10.2825,1303.6197206714,0
+VSEC.US,D,20121129,000000,10.2616,10.6546,10.2616,10.5283,48561.593526783,0
+VSEC.US,D,20121130,000000,10.5133,10.7113,10.3999,10.585,47121.279679657,0
+VSEC.US,D,20121203,000000,10.575,10.6636,10.4278,10.5044,16794.280580338,0
+VSEC.US,D,20121204,000000,10.2517,10.39,10.1841,10.2327,40789.125292433,0
+VSEC.US,D,20121205,000000,10.4198,10.4915,10.2746,10.4915,7943.3358924176,0
+VSEC.US,D,20121206,000000,10.5133,10.6417,10.4915,10.5502,12397.956248636,0
+VSEC.US,D,20121207,000000,10.575,10.575,10.2925,10.3392,32034.670576128,0
+VSEC.US,D,20121210,000000,10.386,10.6208,10.386,10.5332,13717.657631243,0
+VSEC.US,D,20121211,000000,10.5551,10.5551,10.2567,10.4099,31180.332285788,0
+VSEC.US,D,20121212,000000,10.4198,10.57,10.2616,10.5044,12273.323368633,0
+VSEC.US,D,20121213,000000,10.4607,10.5332,10.4019,10.4039,9938.4670763287,0
+VSEC.US,D,20121214,000000,10.4139,10.4785,10.0458,10.0458,22069.065695282,0
+VSEC.US,D,20121217,000000,10.1064,10.4607,10.0458,10.4607,49575.743332609,0
+VSEC.US,D,20121218,000000,10.4467,10.6636,10.3999,10.6546,11774.791848623,0
+VSEC.US,D,20121219,000000,10.6377,10.6636,10.58,10.6506,13317.62629059,0
+VSEC.US,D,20121220,000000,10.6596,10.6596,10.5004,10.6546,37497.410114947,0
+VSEC.US,D,20121221,000000,10.6347,10.6506,10.0974,10.5551,128768.88243162,0
+VSEC.US,D,20121224,000000,10.5502,10.9631,10.2925,10.8278,33201.596170345,0
+VSEC.US,D,20121226,000000,10.8108,10.8974,10.7859,10.8048,18855.748619734,0
+VSEC.US,D,20121227,000000,10.7571,11.1004,10.7163,11.0347,17801.394659067,0
+VSEC.US,D,20121228,000000,11.0347,11.1004,10.9431,10.973,12425.094053153,0
+VSEC.US,D,20121231,000000,11.0715,11.4148,10.8646,11.2725,57530.135367607,0
+VSEC.US,D,20130102,000000,11.7501,11.9182,11.4993,11.8037,56376.276123713,0
+VSEC.US,D,20130103,000000,11.7699,11.9042,11.6286,11.6286,12602.997438318,0
+VSEC.US,D,20130104,000000,11.6634,11.8436,11.4953,11.6724,77091.466904775,0
+VSEC.US,D,20130107,000000,11.5998,11.6744,11.1312,11.4386,12421.073637668,0
+VSEC.US,D,20130108,000000,11.3968,11.4853,11.1222,11.2377,31329.087658694,0
+VSEC.US,D,20130109,000000,11.2277,11.4665,11.163,11.374,14026.224519637,0
+VSEC.US,D,20130110,000000,11.5799,11.7779,11.2854,11.6595,84041.760172657,0
+VSEC.US,D,20130111,000000,11.6366,11.7501,11.5321,11.6595,11905.455351852,0
+VSEC.US,D,20130114,000000,11.6764,11.6864,11.6226,11.6366,5688.8879097917,0
+VSEC.US,D,20130115,000000,11.7501,11.9232,11.6456,11.9232,6681.9305343278,0
+VSEC.US,D,20130116,000000,11.8624,11.8624,11.6326,11.6326,4759.1668291279,0
+VSEC.US,D,20130117,000000,11.6416,11.6555,11.557,11.6516,4022.4256916937,0
+VSEC.US,D,20130118,000000,11.5898,11.7132,11.4148,11.4326,18080.813535202,0
+VSEC.US,D,20130122,000000,11.2725,11.378,11.2725,11.348,8791.6435595315,0
+VSEC.US,D,20130123,000000,11.3103,11.6824,11.3103,11.4755,8707.2148343685,0
+VSEC.US,D,20130124,000000,11.4814,11.6098,11.35,11.4665,14410.174198354,0
+VSEC.US,D,20130125,000000,11.5321,11.5401,11.348,11.3968,7764.4274033818,0
+VSEC.US,D,20130128,000000,11.3878,11.4575,11.0128,11.0964,18343.14564553,0
+VSEC.US,D,20130129,000000,11.0804,11.356,10.8188,11.2983,5994.439486572,0
+VSEC.US,D,20130130,000000,11.2377,11.2377,11.0864,11.0864,6662.833560779,0
+VSEC.US,D,20130131,000000,11.165,11.2038,11.0387,11.0387,26809.135550861,0
+VSEC.US,D,20130201,000000,10.9819,11.1979,10.6347,10.6875,36710.413783963,0
+VSEC.US,D,20130204,000000,10.7113,11.0049,10.585,10.598,44430.616617021,0
+VSEC.US,D,20130205,000000,10.6735,10.8288,10.6417,10.6586,11512.459738296,0
+VSEC.US,D,20130206,000000,10.7203,10.7203,10.2089,10.3014,29352.048344461,0
+VSEC.US,D,20130207,000000,10.3292,10.3292,10.2139,10.2139,10014.854970524,0
+VSEC.US,D,20130208,000000,10.2606,10.385,10.2407,10.2766,13839.275199633,0
+VSEC.US,D,20130211,000000,10.2915,10.589,10.2855,10.2954,37775.82388721,0
+VSEC.US,D,20130212,000000,10.3422,10.4587,10.2915,10.4467,9190.6697963137,0
+VSEC.US,D,20130213,000000,10.4497,10.594,10.389,10.4079,15830.38596806,0
+VSEC.US,D,20130214,000000,10.3621,10.6377,10.3621,10.6377,9013.7715150198,0
+VSEC.US,D,20130215,000000,10.6586,10.9651,10.569,10.8646,39801.108187251,0
+VSEC.US,D,20130219,000000,10.8646,11.1909,10.8646,11.163,16827.44900808,0
+VSEC.US,D,20130220,000000,11.1909,11.353,11.0307,11.0486,36732.526069125,0
+VSEC.US,D,20130221,000000,10.8844,10.8844,10.6467,10.6467,24904.463715339,0
+VSEC.US,D,20130222,000000,10.7392,10.7392,10.589,10.6636,10125.416396332,0
+VSEC.US,D,20130225,000000,10.7203,10.8506,10.2139,10.2139,29247.517541878,0
+VSEC.US,D,20130226,000000,10.3054,10.4079,10.2089,10.3332,47096.152082882,0
+VSEC.US,D,20130227,000000,10.2855,10.5083,10.2855,10.4675,22986.725529494,0
+VSEC.US,D,20130228,000000,10.4735,10.8009,10.4735,10.569,42470.664068595,0
+VSEC.US,D,20130301,000000,10.389,10.6028,10.3332,10.4178,9727.3952634212,0
+VSEC.US,D,20130304,000000,10.381,10.8148,10.2089,10.2367,18198.410688108,0
+VSEC.US,D,20130305,000000,10.3681,10.4547,10.2477,10.3582,9481.1448150292,0
+VSEC.US,D,20130306,000000,10.381,10.381,10.1731,10.381,20912.191139775,0
+VSEC.US,D,20130307,000000,10.4178,10.6118,10.4178,10.569,10055.059125363,0
+VSEC.US,D,20130308,000000,10.6118,10.9034,10.4497,10.7063,50540.643048757,0
+VSEC.US,D,20130311,000000,10.7571,10.9073,10.6168,10.7113,11289.326678937,0
+VSEC.US,D,20130312,000000,10.7441,10.9034,10.7343,10.771,3968.1500826604,0
+VSEC.US,D,20130313,000000,10.8456,11.1102,10.8058,10.8327,24706.458252754,0
+VSEC.US,D,20130314,000000,10.9651,11.0655,10.9352,10.9691,11153.637656353,0
+VSEC.US,D,20130315,000000,10.9909,11.2824,10.9123,11.173,83894.00990362,0
+VSEC.US,D,20130318,000000,11.0098,11.3461,11.0098,11.1531,27264.447604419,0
+VSEC.US,D,20130319,000000,11.2297,11.2397,11.158,11.1909,12581.890257027,0
+VSEC.US,D,20130320,000000,11.3033,11.4695,11.3033,11.3948,13609.106413177,0
+VSEC.US,D,20130321,000000,11.3312,11.4436,11.3312,11.4217,18285.854724884,0
+VSEC.US,D,20130322,000000,11.4167,11.4167,11.0098,11.3212,45340.235620266,0
+VSEC.US,D,20130325,000000,11.3948,11.5023,11.3362,11.4973,5978.3578246362,0
+VSEC.US,D,20130326,000000,11.3948,11.5351,11.3401,11.5351,15486.640444182,0
+VSEC.US,D,20130327,000000,11.4834,11.6038,11.2695,11.5163,25622.107879225,0
+VSEC.US,D,20130328,000000,11.5471,11.5471,11.3948,11.5301,16300.774579682,0
+VSEC.US,D,20130401,000000,11.4933,11.5978,11.353,11.5351,9928.4160376188,0
+VSEC.US,D,20130402,000000,11.3998,11.6854,11.3998,11.5978,41423.345835026,0
+VSEC.US,D,20130403,000000,11.568,11.6356,11.362,11.5351,95314.000085786,0
+VSEC.US,D,20130404,000000,11.352,11.6306,11.352,11.6138,7101.0588485298,0
+VSEC.US,D,20130405,000000,11.5163,11.6356,11.371,11.565,13972.954014475,0
+VSEC.US,D,20130408,000000,11.5938,11.6943,11.5143,11.6943,24323.513677908,0
+VSEC.US,D,20130409,000000,11.6943,11.6943,11.4883,11.5351,22320.341663029,0
+VSEC.US,D,20130410,000000,11.6595,11.8476,11.6356,11.8476,11289.326678937,0
+VSEC.US,D,20130411,000000,11.8575,12.3311,11.8575,12.1202,51883.461820397,0
+VSEC.US,D,20130412,000000,12.1242,12.4534,12.0605,12.3171,47027.805019655,0
+VSEC.US,D,20130415,000000,12.347,12.5261,12.2475,12.4375,72847.918361463,0
+VSEC.US,D,20130416,000000,12.5032,12.73,12.4574,12.7111,43654.676428619,0
+VSEC.US,D,20130417,000000,12.6345,12.7479,12.2993,12.539,71661.895793697,0
+VSEC.US,D,20130418,000000,12.4933,12.7629,12.4933,12.7579,64541.739971619,0
+VSEC.US,D,20130419,000000,12.5927,12.8942,12.5748,12.8215,36481.250101378,0
+VSEC.US,D,20130422,000000,12.8703,13.0533,12.7827,13.0205,55195.279075302,0
+VSEC.US,D,20130423,000000,12.915,13.118,12.915,13.0991,38908.575949814,0
+VSEC.US,D,20130424,000000,13.1131,13.128,13.0245,13.1091,21124.268056553,0
+VSEC.US,D,20130425,000000,13.118,13.3111,12.7251,13.2623,52882.535068159,0
+VSEC.US,D,20130426,000000,13.2285,13.4086,13.2156,13.3041,55936.040628221,0
+VSEC.US,D,20130429,000000,13.2981,13.905,13.2981,13.8861,72604.683224685,0
+VSEC.US,D,20130430,000000,13.8961,14.1826,13.8772,14.105,64069.341152255,0
+VSEC.US,D,20130501,000000,14.1249,14.7796,14.0871,14.6015,109247.75504929,0
+VSEC.US,D,20130502,000000,13.9946,14.2483,13.6394,14.0692,104186.05195499,0
+VSEC.US,D,20130503,000000,14.0553,14.2354,13.6205,13.712,47064.993862881,0
+VSEC.US,D,20130506,000000,13.6802,13.8225,13.4872,13.8225,35275.125456193,0
+VSEC.US,D,20130507,000000,13.6752,14.4015,13.6434,14.3737,28413.281328958,0
+VSEC.US,D,20130508,000000,14.3409,14.4562,14.2394,14.3409,31890.940722576,0
+VSEC.US,D,20130509,000000,14.3409,14.489,14.3409,14.3925,12365.792924765,0
+VSEC.US,D,20130510,000000,14.4244,14.498,14.3497,14.4045,10669.177590537,0
+VSEC.US,D,20130513,000000,14.3179,14.4045,14.2443,14.3139,13983.005053185,0
+VSEC.US,D,20130514,000000,14.2662,14.2941,13.9568,14.2941,17553.134002933,0
+VSEC.US,D,20130515,000000,14.2304,14.3369,14.0373,14.1637,16064.57517,0
+VSEC.US,D,20130516,000000,14.0871,14.7547,14.0145,14.5955,25588.939451482,0
+VSEC.US,D,20130517,000000,14.5756,15.1755,14.2354,15.0681,39357.857380145,0
+VSEC.US,D,20130520,000000,14.9856,15.7098,14.9856,15.6193,20015.638486854,0
+VSEC.US,D,20130521,000000,15.5974,16.5406,15.487,16.1257,56034.540807577,0
+VSEC.US,D,20130522,000000,16.054,16.248,15.7058,15.7764,40892.650991145,0
+VSEC.US,D,20130523,000000,15.6581,16.0939,15.3128,15.8382,19673.903170718,0
+VSEC.US,D,20130524,000000,15.7476,15.9078,15.467,15.7058,60295.176116695,0
+VSEC.US,D,20130528,000000,15.9137,16.0162,15.7426,15.9924,41997.26014536,0
+VSEC.US,D,20130529,000000,15.8292,16.0073,15.7287,15.7576,9286.1546640575,0
+VSEC.US,D,20130530,000000,15.7376,15.8631,15.6401,15.676,23259.108678531,0
+VSEC.US,D,20130531,000000,15.6421,15.7277,15.469,15.6929,47107.208225462,0
+VSEC.US,D,20130603,000000,15.6541,15.8421,15.0919,15.7098,58029.671991489,0
+VSEC.US,D,20130604,000000,15.6063,15.7914,15.5188,15.6243,29572.166092207,0
+VSEC.US,D,20130605,000000,15.5516,15.8382,15.4173,15.6333,13940.790690603,0
+VSEC.US,D,20130606,000000,15.7198,15.9357,15.6193,15.8869,17286.781477122,0
+VSEC.US,D,20130607,000000,16.0073,16.0799,15.7376,15.9546,8885.1182195333,0
+VSEC.US,D,20130610,000000,15.9277,16.27,15.7914,15.8461,57391.431033411,0
+VSEC.US,D,20130611,000000,15.7376,16.3426,15.7376,16.1347,57003.460939209,0
+VSEC.US,D,20130612,000000,16.1913,16.8242,16.057,16.6569,95217.510114171,0
+VSEC.US,D,20130613,000000,16.6481,17.3246,16.465,17.1823,107674.7674912,0
+VSEC.US,D,20130614,000000,17.1953,17.7653,16.6609,17.4619,74398.793634398,0
+VSEC.US,D,20130617,000000,17.6429,17.6429,17.1216,17.4877,82326.047864879,0
+VSEC.US,D,20130618,000000,17.5315,18.813,17.1893,18.5165,82433.593979076,0
+VSEC.US,D,20130619,000000,18.5085,18.616,18.1911,18.4001,17966.23169391,0
+VSEC.US,D,20130620,000000,18.1852,18.4837,17.9415,18.4001,69610.478793011,0
+VSEC.US,D,20130621,000000,18.4597,19.0677,18.409,18.629,155905.68184442,0
+VSEC.US,D,20130624,000000,18.621,18.9393,18.5563,18.6767,40107.664867902,0
+VSEC.US,D,20130625,000000,18.7285,18.9831,18.621,18.801,72393.611411777,0
+VSEC.US,D,20130626,000000,18.9692,19.0816,18.7593,18.9593,64837.240509689,0
+VSEC.US,D,20130627,000000,19.0816,19.0816,18.8746,19.0099,72360.442984034,0
+VSEC.US,D,20130628,000000,19.0916,19.1722,18.8488,19.0388,111592.6623803,0
+VSEC.US,D,20130701,000000,18.9692,20.4924,18.9692,20.4396,59770.511896039,0
+VSEC.US,D,20130702,000000,20.4308,20.8147,20.188,20.765,49526.493242931,0
+VSEC.US,D,20130703,000000,20.7322,21.1123,20.7322,20.8147,42284.719852462,0
+VSEC.US,D,20130705,000000,20.9292,21.6515,20.6586,21.5471,40850.436628563,0
+VSEC.US,D,20130708,000000,21.7788,22.4047,21.4376,22.2922,82397.41023972,0
+VSEC.US,D,20130709,000000,22.1231,23.0852,22.1031,22.727,99004.741500054,0
+VSEC.US,D,20130710,000000,22.6942,23.1021,21.8256,21.9828,71276.94101111,0
+VSEC.US,D,20130711,000000,22.1738,22.3051,21.8256,22.0375,37236.08310849,0
+VSEC.US,D,20130712,000000,21.8992,22.2116,20.9292,21.0565,49477.243153252,0
+VSEC.US,D,20130715,000000,20.9083,21.0565,18.8648,19.4517,176513.32651129,0
+VSEC.US,D,20130716,000000,19.3284,20.7172,19.1532,20.5849,56370.245500487,0
+VSEC.US,D,20130717,000000,20.6446,21.0127,20.5173,20.5581,36975.761205904,0
+VSEC.US,D,20130718,000000,20.7172,21.737,20.6994,21.4923,40134.802672419,0
+VSEC.US,D,20130719,000000,21.4824,22.0017,21.4824,21.747,35255.023378773,0
+VSEC.US,D,20130722,000000,21.5709,22.3649,21.5709,21.8445,32543.253134847,0
+VSEC.US,D,20130723,000000,22.0803,22.2982,21.757,21.961,33325.223946476,0
+VSEC.US,D,20130724,000000,21.9142,22.1131,20.5143,20.7531,27423.254016035,0
+VSEC.US,D,20130725,000000,20.5332,21.4554,20.4715,21.166,36927.516220097,0
+VSEC.US,D,20130726,000000,21.0555,21.3172,20.8486,21.2296,32471.890760007,0
+VSEC.US,D,20130729,000000,20.9839,20.9839,19.7801,20.2965,40583.07899888,0
+VSEC.US,D,20130730,000000,20.2675,20.4994,19.8039,19.9233,34757.496962633,0
+VSEC.US,D,20130731,000000,19.9312,20.2875,19.8816,20.0596,65589.058205189,0
+VSEC.US,D,20130801,000000,20.0209,21.2118,19.9989,20.8526,67182.147840704,0
+VSEC.US,D,20130802,000000,20.7949,20.7949,20.1154,20.4367,47144.39706869,0
+VSEC.US,D,20130805,000000,20.575,21.1799,20.5233,20.7073,35659.07513491,0
+VSEC.US,D,20130806,000000,20.8486,21.1103,19.8387,20.2586,75436.060829258,0
+VSEC.US,D,20130807,000000,20.174,20.6038,19.8387,20.179,51823.155588138,0
+VSEC.US,D,20130808,000000,20.39,21.1898,20.39,20.8526,23904.385363706,0
+VSEC.US,D,20130809,000000,20.8964,21.3211,20.2208,20.4466,40843.400901466,0
+VSEC.US,D,20130812,000000,20.4516,21.3809,20.4516,21.0863,50924.592727475,0
+VSEC.US,D,20130813,000000,21.1103,21.942,20.7391,21.8585,27325.758940549,0
+VSEC.US,D,20130814,000000,21.8305,22.2414,21.8047,21.9191,18608.49306747,0
+VSEC.US,D,20130815,000000,21.7888,21.7888,21.1142,21.2734,24387.840325651,0
+VSEC.US,D,20130816,000000,21.1799,21.7689,21.0357,21.4734,61821.928896725,0
+VSEC.US,D,20130819,000000,21.6097,21.7689,21.2595,21.4226,16395.254343556,0
+VSEC.US,D,20130820,000000,21.4684,21.4684,20.7302,21.2416,20038.755875886,0
+VSEC.US,D,20130821,000000,20.8685,21.551,20.6476,21.4734,36808.913963321,0
+VSEC.US,D,20130822,000000,21.551,21.551,20.1154,21.4226,8682.0872375938,0
+VSEC.US,D,20130823,000000,21.3759,21.8355,21.3172,21.5957,11352.648222809,0
+VSEC.US,D,20130826,000000,21.5471,21.5559,20.6754,20.8039,29043.481456068,0
+VSEC.US,D,20130827,000000,20.6794,21.156,20.2635,20.376,36030.963567175,0
+VSEC.US,D,20130828,000000,20.5829,21.6654,20.5829,21.4734,10822.958482798,0
+VSEC.US,D,20130829,000000,21.5809,22.1091,21.0685,22.1091,23177.695264982,0
+VSEC.US,D,20130830,000000,22.3807,22.3807,20.7113,20.9172,37800.951483986,0
+VSEC.US,D,20130903,000000,20.9013,21.3629,20.189,20.5283,26668.421008923,0
+VSEC.US,D,20130904,000000,20.4705,20.8387,20.0755,20.6038,29739.013334791,0
+VSEC.US,D,20130905,000000,20.6178,20.7581,20.2118,20.4705,10679.228629247,0
+VSEC.US,D,20130906,000000,20.5471,20.575,20.0497,20.1532,28440.419133475,0
+VSEC.US,D,20130909,000000,20.2675,21.2058,20.1572,20.9929,26476.446169565,0
+VSEC.US,D,20130910,000000,20.571,21.0207,20.4994,20.8685,43936.105512496,0
+VSEC.US,D,20130911,000000,20.8526,20.9132,20.3023,20.4238,49650.121019062,0
+VSEC.US,D,20130912,000000,20.4238,20.8287,20.366,20.6924,11036.040503448,0
+VSEC.US,D,20130913,000000,20.7899,21.0495,20.6038,20.964,13870.433419633,0
+VSEC.US,D,20130916,000000,20.964,21.4734,20.4238,20.8426,19765.367622978,0
+VSEC.US,D,20130917,000000,20.9132,21.2873,20.7342,20.9372,10736.519549894,0
+VSEC.US,D,20130918,000000,20.8774,21.2296,20.5233,21.2296,13876.46404286,0
+VSEC.US,D,20130919,000000,21.3301,21.5052,21.0645,21.3629,12526.609544123,0
+VSEC.US,D,20130920,000000,21.359,21.551,21.3211,21.3729,33872.000452293,0
+VSEC.US,D,20130923,000000,21.2695,22.1579,21.2695,21.9828,25601.000697933,0
+VSEC.US,D,20130924,000000,21.8545,22.3101,21.5559,22.1698,23082.210397238,0
+VSEC.US,D,20130925,000000,22.338,22.3649,22.0614,22.1838,7766.4376111238,0
+VSEC.US,D,20130926,000000,22.1599,22.1738,21.5809,22.1181,7986.5553588701,0
+VSEC.US,D,20130927,000000,21.9231,22.1181,21.6415,21.8305,5395.3975794632,0
+VSEC.US,D,20130930,000000,21.8256,22.2326,21.5908,21.8047,22180.632224961,0
+VSEC.US,D,20131001,000000,21.8217,22.2166,21.7659,21.937,9705.2829782595,0
+VSEC.US,D,20131002,000000,21.8723,21.9142,21.6047,21.6047,15106.711180949,0
+VSEC.US,D,20131003,000000,21.5152,21.5709,21.2695,21.3501,29769.16645092,0
+VSEC.US,D,20131004,000000,21.3013,21.4406,20.8685,21.1848,27618.244167006,0
+VSEC.US,D,20131007,000000,20.8824,21.2873,20.5829,20.5929,17690.833233258,0
+VSEC.US,D,20131008,000000,20.3113,20.571,19.984,20.3521,19065.81532877,0
+VSEC.US,D,20131009,000000,20.5381,20.9332,20.0656,20.2675,9923.3905182639,0
+VSEC.US,D,20131010,000000,20.2775,20.7342,19.9412,20.5829,20491.052617831,0
+VSEC.US,D,20131011,000000,20.5193,21.1938,20.162,21.1262,8629.8218363024,0
+VSEC.US,D,20131014,000000,20.8585,21.3211,20.8087,21.1938,9923.3905182639,0
+VSEC.US,D,20131015,000000,21.0157,21.2495,20.7491,20.9272,19198.48903974,0
+VSEC.US,D,20131016,000000,21.17,21.3113,20.7113,21.2495,26969.952170219,0
+VSEC.US,D,20131017,000000,21.2734,21.4973,20.954,21.4973,58252.805050848,0
+VSEC.US,D,20131018,000000,21.7182,22.1788,21.7182,22.0425,17690.833233258,0
+VSEC.US,D,20131021,000000,21.9191,22.3649,21.9191,22.1559,15307.731955146,0
+VSEC.US,D,20131022,000000,22.0803,22.2982,21.7918,22.0126,9923.3905182639,0
+VSEC.US,D,20131023,000000,22.0027,22.6802,22.0027,22.6395,41734.928035032,0
+VSEC.US,D,20131024,000000,22.6902,22.6902,22.3032,22.3877,34950.476905864,0
+VSEC.US,D,20131025,000000,22.4474,22.6255,22.0803,22.2932,35599.774006522,0
+VSEC.US,D,20131028,000000,22.3141,22.5917,22.2036,22.5151,28907.792433484,0
+VSEC.US,D,20131029,000000,22.6435,22.6862,21.7888,22.3689,37325.537353008,0
+VSEC.US,D,20131030,000000,22.2356,22.4594,21.7888,21.8167,14887.598537074,0
+VSEC.US,D,20131031,000000,22.2136,22.2136,19.3692,20.3422,54193.190515927,0
+VSEC.US,D,20131101,000000,20.1332,20.162,19.3433,19.5025,35813.861131042,0
+VSEC.US,D,20131104,000000,19.394,19.6975,19.2567,19.5751,26110.588360524,0
+VSEC.US,D,20131105,000000,19.5075,21.8585,19.4388,20.968,45088.959652519,0
+VSEC.US,D,20131106,000000,21.1341,21.751,21.1341,21.6276,18767.299479087,0
+VSEC.US,D,20131107,000000,21.4874,21.6097,21.166,21.5013,20930.283009453,0
+VSEC.US,D,20131108,000000,21.359,21.742,20.8565,21.5809,18950.228383606,0
+VSEC.US,D,20131111,000000,21.4137,21.5471,21.1331,21.2863,7535.2637207965,0
+VSEC.US,D,20131112,000000,21.1242,21.6047,21.1242,21.4496,11843.138911851,0
+VSEC.US,D,20131113,000000,21.2814,21.5957,21.1331,21.5809,13566.892050595,0
+VSEC.US,D,20131114,000000,21.4874,21.8256,21.4874,21.5281,12920.610261549,0
+VSEC.US,D,20131115,000000,21.4973,21.8256,21.0625,21.4684,26918.691872799,0
+VSEC.US,D,20131118,000000,21.5371,21.943,21.2695,21.7619,32817.646491627,0
+VSEC.US,D,20131119,000000,21.3938,22.2464,21.3501,22.148,48877.196142273,0
+VSEC.US,D,20131120,000000,21.3669,22.733,21.3669,22.5698,10123.406188591,0
+VSEC.US,D,20131121,000000,22.733,23.1499,22.733,22.9827,26918.691872799,0
+VSEC.US,D,20131122,000000,22.9876,23.1647,22.3867,23.0683,20671.971314609,0
+VSEC.US,D,20131125,000000,23.1647,23.3837,23.0812,23.3707,18520.043926824,0
+VSEC.US,D,20131126,000000,23.3837,24.1955,23.2374,23.7936,24507.447686299,0
+VSEC.US,D,20131127,000000,23.7368,24.4601,23.7368,24.2423,11195.852018935,0
+VSEC.US,D,20131129,000000,24.0562,24.0562,23.4095,23.7846,10434.988388597,0
+VSEC.US,D,20131202,000000,23.7498,23.7588,22.3937,22.73,13133.692282199,0
+VSEC.US,D,20131203,000000,22.5897,22.7578,21.9698,22.1798,16813.377553886,0
+VSEC.US,D,20131204,000000,22.0385,22.6275,21.957,22.5648,18088.85436617,0
+VSEC.US,D,20131205,000000,22.4534,22.4534,21.8505,22.1191,6891.9972433643,0
+VSEC.US,D,20131206,000000,22.2594,23.316,22.1051,23.1319,59341.332543128,0
+VSEC.US,D,20131209,000000,23.2185,23.8324,23.0683,23.0961,26624.1964386,0
+VSEC.US,D,20131210,000000,22.9916,23.2274,22.3399,22.3399,16198.253984842,0
+VSEC.US,D,20131211,000000,22.4395,22.92,21.4137,21.5759,12920.610261549,0
+VSEC.US,D,20131212,000000,21.5192,22.2594,21.5192,22.1151,25404.000339221,0
+VSEC.US,D,20131213,000000,21.8823,22.1997,21.8823,21.943,13294.508901557,0
+VSEC.US,D,20131216,000000,21.948,22.3709,21.4913,21.5957,17222.454829379,0
+VSEC.US,D,20131217,000000,21.6515,22.0535,20.9122,21.5759,47151.432795786,0
+VSEC.US,D,20131218,000000,21.2008,21.6376,20.6705,21.3501,48447.011685489,0
+VSEC.US,D,20131219,000000,21.1103,21.2008,20.7192,20.9779,8611.7299666246,0
+VSEC.US,D,20131220,000000,21.0804,22.3867,21.0804,21.6276,98420.776151009,0
+VSEC.US,D,20131223,000000,21.8087,23.2225,21.8087,22.8891,38528.646686581,0
+VSEC.US,D,20131224,000000,22.6932,22.8891,22.4395,22.7578,8174.5097827449,0
+VSEC.US,D,20131226,000000,22.8265,22.9349,22.538,22.5599,13641.269737049,0
+VSEC.US,D,20131227,000000,22.6593,22.6593,22.3071,22.3399,8178.5301982288,0
+VSEC.US,D,20131230,000000,22.2952,22.5797,22.2952,22.4295,39188.99992982,0
+VSEC.US,D,20131231,000000,22.4534,22.4574,22.2952,22.2992,15931.901459029,0
+VSEC.US,D,20140102,000000,22.2504,22.3768,21.6047,21.7142,19233.667675225,0
+VSEC.US,D,20140103,000000,21.8445,22.7837,21.5192,22.5549,68315.905007179,0
+VSEC.US,D,20140106,000000,22.4444,23.0911,21.5062,21.551,75794.8829112,0
+VSEC.US,D,20140107,000000,21.6704,22.5131,21.6704,22.2694,32016.578706449,0
+VSEC.US,D,20140108,000000,22.3051,22.522,22.1758,22.2554,35947.539945884,0
+VSEC.US,D,20140109,000000,22.135,22.6653,21.7281,22.2892,68419.430705891,0
+VSEC.US,D,20140110,000000,22.4186,22.535,21.2814,22.1947,12920.610261549,0
+VSEC.US,D,20140113,000000,22.2236,22.717,22.1947,22.3897,26730.737448925,0
+VSEC.US,D,20140114,000000,22.5748,23.4842,22.5748,23.2732,11410.944247326,0
+VSEC.US,D,20140115,000000,23.3379,23.7766,23.312,23.3289,13781.984278987,0
+VSEC.US,D,20140116,000000,23.2185,23.4314,22.6733,22.7578,10551.580437631,0
+VSEC.US,D,20140117,000000,22.6454,23.2832,22.4802,22.6882,38770.876719488,0
+VSEC.US,D,20140121,000000,22.5171,22.6783,22.0355,22.4982,16577.178144204,0
+VSEC.US,D,20140122,000000,21.8256,22.8842,21.8256,22.3768,71482.987304662,0
+VSEC.US,D,20140123,000000,22.334,22.7897,22.0723,22.6653,51029.123530057,0
+VSEC.US,D,20140124,000000,22.3867,22.7578,21.8505,21.8644,16577.178144204,0
+VSEC.US,D,20140127,000000,21.9838,21.9838,20.95,21.1431,18950.228383606,0
+VSEC.US,D,20140128,000000,21.0197,21.6237,20.9004,20.95,46510.176526095,0
+VSEC.US,D,20140129,000000,21.4137,21.4137,20.0189,20.2417,20888.068646872,0
+VSEC.US,D,20140130,000000,20.4735,21.951,20.391,20.8127,23253.078055305,0
+VSEC.US,D,20140131,000000,20.3969,20.9122,19.9761,20.4874,60989.702891548,0
+VSEC.US,D,20140203,000000,20.5999,20.5999,18.604,19.4726,40348.889796939,0
+VSEC.US,D,20140204,000000,19.2657,19.8826,19.199,19.5443,28983.175223808,0
+VSEC.US,D,20140205,000000,19.5443,19.8826,19.199,19.2129,25035.127218567,0
+VSEC.US,D,20140206,000000,19.3502,19.6398,18.9603,19.0349,26472.42575408,0
+VSEC.US,D,20140207,000000,19.1403,19.3194,19.0349,19.1602,25332.63796438,0
+VSEC.US,D,20140210,000000,19.1602,19.4318,19.1602,19.3045,29015.338547679,0
+VSEC.US,D,20140211,000000,19.397,19.7253,19.2129,19.592,22434.923504321,0
+VSEC.US,D,20140212,000000,19.8686,20.2855,19.606,19.9322,46696.120742229,0
+VSEC.US,D,20140213,000000,20.2695,20.4735,19.9243,20.3631,29688.758141241,0
+VSEC.US,D,20140214,000000,20.4008,21.171,20.3223,20.5641,31173.296558691,0
+VSEC.US,D,20140218,000000,20.0069,20.8029,19.2707,20.6506,35476.14623039,0
+VSEC.US,D,20140219,000000,21.3958,21.3958,20.7481,20.7989,22199.72919851,0
+VSEC.US,D,20140220,000000,20.7242,21.4933,20.6744,21.4516,45669.909689949,0
+VSEC.US,D,20140221,000000,21.4604,21.8674,21.2705,21.5261,24562.728399203,0
+VSEC.US,D,20140224,000000,21.7639,22.92,21.7639,22.4216,28677.623647028,0
+VSEC.US,D,20140225,000000,22.6454,22.6454,21.6495,21.7908,10650.080616988,0
+VSEC.US,D,20140226,000000,22.6653,23.1041,21.9868,22.4176,23366.654792727,0
+VSEC.US,D,20140227,000000,21.745,22.8931,21.6396,22.7986,20292.042051376,0
+VSEC.US,D,20140228,000000,22.8493,23.5468,22.1788,22.4752,16904.842006146,0
+VSEC.US,D,20140303,000000,22.3251,22.4752,20.5313,21.9042,20019.658902337,0
+VSEC.US,D,20140304,000000,22.3151,24.1279,22.2793,23.6881,53041.341479776,0
+VSEC.US,D,20140305,000000,23.3627,23.7289,23.0812,23.508,19720.137948783,0
+VSEC.US,D,20140306,000000,23.523,23.7289,22.527,22.8405,16483.703484202,0
+VSEC.US,D,20140307,000000,23.0245,23.0294,22.0843,22.1838,12326.593873796,0
+VSEC.US,D,20140310,000000,21.6922,22.0903,21.6922,22.0903,12060.241347985,0
+VSEC.US,D,20140311,000000,22.4982,22.743,22.2316,22.4216,17483.781835836,0
+VSEC.US,D,20140312,000000,22.4176,23.7338,22.1639,23.7338,22938.480543687,0
+VSEC.US,D,20140313,000000,23.7338,23.7338,22.6454,22.9399,25971.884026328,0
+VSEC.US,D,20140314,000000,22.6275,23.1757,22.6275,22.7798,7125.1813414335,0
+VSEC.US,D,20140317,000000,22.8355,23.514,21.74,23.1956,30226.48871222,0
+VSEC.US,D,20140318,000000,23.1279,24.1099,22.3807,24.1099,20165.398963631,0
+VSEC.US,D,20140319,000000,24.1099,24.1099,23.4573,23.6841,16939.01553776,0
+VSEC.US,D,20140320,000000,23.3985,23.5,23.0344,23.4762,12719.589487352,0
+VSEC.US,D,20140321,000000,23.5697,23.5697,22.2444,23.1181,114310.46324746,0
+VSEC.US,D,20140324,000000,23.1181,23.9219,22.6425,23.8006,21856.988778504,0
+VSEC.US,D,20140325,000000,23.8144,24.286,23.6881,24.1935,19160.295092643,0
+VSEC.US,D,20140326,000000,24.6651,24.6651,23.9269,24.2085,23421.935505632,0
+VSEC.US,D,20140327,000000,24.3497,24.6651,24.1796,24.5258,40300.644811132,0
+VSEC.US,D,20140328,000000,23.8831,24.5994,23.8831,24.1995,13252.294538975,0
+VSEC.US,D,20140331,000000,24.2492,24.5458,23.1509,24.5258,17728.022076485,0
+VSEC.US,D,20140401,000000,24.6651,25.3824,24.5994,25.3646,19274.876933936,0
+VSEC.US,D,20140402,000000,25.3685,26.3634,25.3685,26.2441,30615.463910292,0
+VSEC.US,D,20140403,000000,26.5256,26.9703,26.3226,26.9703,39931.77169048,0
+VSEC.US,D,20140404,000000,26.9893,27.3733,26.1495,26.3127,29190.226621232,0
+VSEC.US,D,20140407,000000,26.1167,26.3903,25.3874,25.5058,40955.972535016,0
+VSEC.US,D,20140408,000000,25.6202,25.9715,25.5944,25.848,19310.055569421,0
+VSEC.US,D,20140409,000000,25.8859,26.4589,25.8859,26.3356,25734.679512775,0
+VSEC.US,D,20140410,000000,26.2938,26.4291,25.4183,25.7804,83164.304493284,0
+VSEC.US,D,20140411,000000,25.4322,25.8948,25.269,25.3646,31229.582375466,0
+VSEC.US,D,20140414,000000,25.6123,25.6123,25.1347,25.278,59936.354034753,0
+VSEC.US,D,20140415,000000,25.269,25.3824,24.8711,25.2372,59007.638057959,0
+VSEC.US,D,20140416,000000,25.5944,26.2211,25.1347,25.9127,111607.73893837,0
+VSEC.US,D,20140417,000000,25.9187,26.84,25.5247,26.5256,39379.969665307,0
+VSEC.US,D,20140421,000000,26.5734,28.1016,26.5734,27.1256,62592.843565774,0
+VSEC.US,D,20140422,000000,26.9266,28.0379,26.9266,27.9314,43950.176966689,0
+VSEC.US,D,20140423,000000,27.9136,27.9692,27.235,27.6618,22434.923504321,0
+VSEC.US,D,20140424,000000,27.9186,28.7592,27.1902,28.5333,41616.325778256,0
+VSEC.US,D,20140425,000000,28.3035,28.9015,27.1424,28.3513,45240.730337038,0
+VSEC.US,D,20140428,000000,28.3513,28.429,26.7415,28.2847,56985.369069532,0
+VSEC.US,D,20140429,000000,28.2945,28.8517,27.7951,28.0061,33239.790117442,0
+VSEC.US,D,20140430,000000,28.3383,29.0707,27.9494,29.0707,26755.865045699,0
+VSEC.US,D,20140501,000000,28.6916,29.4596,27.4101,29.2168,112894.27189324,0
+VSEC.US,D,20140502,000000,29.3363,30.8813,28.5801,30.762,79433.358924176,0
+VSEC.US,D,20140505,000000,30.4944,31.0515,28.6608,29.2756,111117.24824933,0
+VSEC.US,D,20140506,000000,28.8935,30.8765,28.8935,30.1988,48582.700708073,0
+VSEC.US,D,20140507,000000,30.0625,31.548,29.5979,30.3949,32951.325306468,0
+VSEC.US,D,20140508,000000,30.3322,30.5789,29.4338,29.5541,29851.584968342,0
+VSEC.US,D,20140509,000000,29.3433,30.4724,29.2587,30.1949,31914.058111609,0
+VSEC.US,D,20140512,000000,30.1372,31.9311,29.8735,31.5888,57226.593998569,0
+VSEC.US,D,20140513,000000,31.5788,31.6863,31.0118,31.0246,44566.305639605,0
+VSEC.US,D,20140514,000000,31.0853,31.3072,29.2278,29.9452,75420.984271192,0
+VSEC.US,D,20140515,000000,29.4686,29.7094,28.9164,29.0775,64561.842049039,0
+VSEC.US,D,20140516,000000,29.2338,29.2338,27.8658,28.6468,42523.934573757,0
+VSEC.US,D,20140519,000000,28.5672,29.0775,27.7723,29.0775,157867.6446006,0
+VSEC.US,D,20140520,000000,28.9771,29.2805,28.1642,28.3185,62187.786705766,0
+VSEC.US,D,20140521,000000,28.5543,28.7821,27.8111,28.7612,65655.395060674,0
+VSEC.US,D,20140522,000000,28.204,29.4974,28.1941,28.9642,60144.410536047,0
+VSEC.US,D,20140523,000000,29.0457,29.8099,28.7324,29.7194,40371.002082102,0
+VSEC.US,D,20140527,000000,29.7929,31.0575,29.7681,29.9502,65257.373927763,0
+VSEC.US,D,20140528,000000,29.4069,29.774,29.0825,29.0825,22684.189264327,0
+VSEC.US,D,20140529,000000,29.6894,29.6894,28.605,29.0687,38021.069231731,0
+VSEC.US,D,20140530,000000,28.8886,29.4358,28.5254,28.8497,42395.281278271,0
+VSEC.US,D,20140602,000000,30.2735,30.2735,28.425,29.2,55130.952427559,0
+VSEC.US,D,20140603,000000,29.18,29.2995,28.8398,29.0865,26749.834422473,0
+VSEC.US,D,20140604,000000,28.8059,29.1174,28.5721,28.7971,56841.639215981,0
+VSEC.US,D,20140605,000000,28.6608,29.4974,28.3095,29.4974,51336.68531458,0
+VSEC.US,D,20140606,000000,29.778,31.6575,29.398,31.2883,65664.440995512,0
+VSEC.US,D,20140609,000000,31.2883,32.1549,31.2226,31.8216,60174.563652177,0
+VSEC.US,D,20140610,000000,31.8624,32.1449,30.7958,31.3819,13519.652168658,0
+VSEC.US,D,20140611,000000,31.1411,31.9221,30.1372,31.345,63144.645590946,0
+VSEC.US,D,20140612,000000,31.3589,31.3947,30.2356,30.2396,9891.2271943923,0
+VSEC.US,D,20140613,000000,30.4486,30.9848,30.3103,30.5172,28943.976172839,0
+VSEC.US,D,20140616,000000,30.2238,31.5032,29.0587,30.965,62953.675855458,0
+VSEC.US,D,20140617,000000,30.3371,31.0794,29.1233,30.1909,24999.948583083,0
+VSEC.US,D,20140618,000000,30.2984,30.557,29.8775,30.3282,20740.318377836,0
+VSEC.US,D,20140619,000000,30.8485,30.8485,29.7949,30.0526,26298.5427844,0
+VSEC.US,D,20140620,000000,30.2326,30.3173,29.6994,30.1879,42324.924007302,0
+VSEC.US,D,20140623,000000,30.6167,30.6167,29.1462,29.7272,26911.656145702,0
+VSEC.US,D,20140624,000000,29.1065,30.4247,29.1065,30.2784,79107.705269977,0
+VSEC.US,D,20140625,000000,29.8367,30.3023,29.7561,30.0258,56485.832445651,0
+VSEC.US,D,20140626,000000,29.5641,30.1332,29.5641,30.0944,31384.368371599,0
+VSEC.US,D,20140627,000000,30.0865,30.3083,29.9302,30.2685,70568.342782063,0
+VSEC.US,D,20140630,000000,31.0038,32.7797,29.7929,32.7668,234264.58473052,0
+VSEC.US,D,20140701,000000,32.7578,34.4134,32.7578,33.8244,88129.517615964,0
+VSEC.US,D,20140702,000000,33.5548,33.7289,33.0354,33.1329,43986.360706045,0
+VSEC.US,D,20140703,000000,33.4921,34.4333,32.9319,34.2811,29259.578788329,0
+VSEC.US,D,20140707,000000,33.5548,34.887,33.5548,34.67,63663.279188376,0
+VSEC.US,D,20140708,000000,34.5218,34.8392,33.5587,34.6939,38457.284311741,0
+VSEC.US,D,20140709,000000,34.7765,34.8163,33.8751,33.8801,81868.72560358,0
+VSEC.US,D,20140710,000000,33.1757,33.6941,32.8623,33.1379,23852.119962414,0
+VSEC.US,D,20140711,000000,32.9419,32.9419,31.7928,32.336,26072.394413427,0
+VSEC.US,D,20140714,000000,32.5101,33.0732,32.2614,32.6773,38345.71778206,0
+VSEC.US,D,20140715,000000,32.7846,32.8444,32.2932,32.5956,18245.650570044,0
+VSEC.US,D,20140716,000000,32.6623,32.6623,32.2215,32.313,19945.281215884,0
+VSEC.US,D,20140717,000000,32.2614,32.6096,31.9927,32.1449,27285.554785709,0
+VSEC.US,D,20140718,000000,32.0584,32.8652,32.0584,32.7578,22455.025581741,0
+VSEC.US,D,20140721,000000,32.3957,32.3957,30.8018,31.4256,50570.796164887,0
+VSEC.US,D,20140722,000000,31.7868,31.7868,30.8595,31.534,22153.494420445,0
+VSEC.US,D,20140723,000000,31.4694,31.9041,31.3301,31.4445,16194.233569358,0
+VSEC.US,D,20140724,000000,31.3202,31.6295,30.8735,30.9162,37017.975568486,0
+VSEC.US,D,20140725,000000,30.5849,30.8505,29.9223,30.0357,52274.447226212,0
+VSEC.US,D,20140728,000000,29.774,29.774,28.1582,28.4677,87281.20994885,0
+VSEC.US,D,20140729,000000,28.2797,28.7592,28.1622,28.5623,30162.162064477,0
+VSEC.US,D,20140730,000000,28.7006,29.384,28.5333,29.2188,27560.95324636,0
+VSEC.US,D,20140731,000000,28.7811,28.7811,27.7653,27.7981,42263.612671172,0
+VSEC.US,D,20140801,000000,27.8399,28.1782,26.4659,26.4659,43379.277967969,0
+VSEC.US,D,20140804,000000,26.4619,27.2419,26.4619,26.9713,60875.121050255,0
+VSEC.US,D,20140805,000000,26.5256,27.2997,26.5256,26.9903,19242.713610064,0
+VSEC.US,D,20140806,000000,26.8968,27.9026,26.8968,27.8449,38975.91790917,0
+VSEC.US,D,20140807,000000,27.9076,28.0637,27.0878,27.0937,23243.027016596,0
+VSEC.US,D,20140808,000000,27.2559,28.0677,27.1156,27.7205,13121.631035747,0
+VSEC.US,D,20140811,000000,28.0339,28.5623,27.642,28.4,46178.492248669,0
+VSEC.US,D,20140812,000000,28.1981,28.2837,27.3514,27.8111,18898.968086186,0
+VSEC.US,D,20140813,000000,28.2657,28.3901,27.8678,28.3563,31637.654547087,0
+VSEC.US,D,20140814,000000,27.8349,28.4618,27.8349,28.1622,11279.275640227,0
+VSEC.US,D,20140815,000000,28.403,28.403,27.4758,27.9484,23140.506421755,0
+VSEC.US,D,20140818,000000,28.2518,28.7363,27.3554,28.5623,19080.891886835,0
+VSEC.US,D,20140819,000000,28.5523,29.8586,28.5523,29.5859,28566.057117348,0
+VSEC.US,D,20140820,000000,29.7272,29.7272,28.7771,28.8776,11388.831962164,0
+VSEC.US,D,20140821,000000,29.0547,29.0547,28.5991,28.9622,20013.628279112,0
+VSEC.US,D,20140822,000000,28.7771,30.4138,28.0001,28.2607,48297.251208713,0
+VSEC.US,D,20140825,000000,28.413,28.6786,28.1622,28.5573,22120.325992702,0
+VSEC.US,D,20140826,000000,28.419,28.7403,28.212,28.5991,20859.925738483,0
+VSEC.US,D,20140827,000000,28.4677,28.6508,28.1842,28.2309,7529.2330975706,0
+VSEC.US,D,20140828,000000,28.5393,28.5393,27.2659,27.3554,20384.511607506,0
+VSEC.US,D,20140829,000000,27.3942,28.1782,27.0738,27.6887,25748.750966968,0
+VSEC.US,D,20140902,000000,27.6887,28.0509,27.3464,28.0509,49667.207784869,0
+VSEC.US,D,20140903,000000,27.4082,28.1882,27.4082,28.0637,22195.708783027,0
+VSEC.US,D,20140904,000000,28.0379,28.7403,28.0379,28.1882,8220.7445608103,0
+VSEC.US,D,20140905,000000,28.0588,28.5135,27.9524,28.2657,19650.785781685,0
+VSEC.US,D,20140908,000000,28.0926,28.3025,27.9524,27.9524,13196.008722201,0
+VSEC.US,D,20140909,000000,27.8031,27.8031,27.1404,27.1404,13412.106054463,0
+VSEC.US,D,20140910,000000,27.0688,27.3325,26.836,27.0001,17765.210919712,0
+VSEC.US,D,20140911,000000,27.0001,28.0279,26.9753,27.644,56109.923597901,0
+VSEC.US,D,20140912,000000,27.4618,27.5842,26.5485,26.642,24127.518423066,0
+VSEC.US,D,20140915,000000,26.4142,26.4371,25.1068,25.2541,44725.112051221,0
+VSEC.US,D,20140916,000000,25.2461,26.2191,25.2461,26.0182,23617.930760474,0
+VSEC.US,D,20140917,000000,25.5804,26.0938,25.5804,25.67,12138.639449921,0
+VSEC.US,D,20140918,000000,25.5347,25.9545,24.7517,25.7217,9515.3183466428,0
+VSEC.US,D,20140919,000000,25.7824,26.2431,25.6501,25.856,53716.771281079,0
+VSEC.US,D,20140922,000000,25.7039,25.7387,24.9715,24.9755,24320.498366295,0
+VSEC.US,D,20140923,000000,24.9755,25.3924,22.1718,24.4721,34017.740513587,0
+VSEC.US,D,20140924,000000,24.486,24.7746,24.283,24.5288,12963.829728002,0
+VSEC.US,D,20140925,000000,24.3438,24.3438,23.0086,23.0663,32084.925769677,0
+VSEC.US,D,20140926,000000,23.0186,23.2732,22.736,23.1319,44971.362499613,0
+VSEC.US,D,20140929,000000,22.8673,23.9597,22.6573,23.8164,62922.517635458,0
+VSEC.US,D,20140930,000000,23.8264,23.8264,22.8673,22.8763,93519.889676072,0
+VSEC.US,D,20141001,000000,22.9856,24.1737,22.8673,23.9179,63335.615326433,0
+VSEC.US,D,20141002,000000,23.8015,24.1965,23.1847,23.9179,53707.72534624,0
+VSEC.US,D,20141003,000000,24.289,24.4542,22.9678,23.706,23736.533017251,0
+VSEC.US,D,20141006,000000,23.9089,24.0094,22.7976,22.9638,75277.254417642,0
+VSEC.US,D,20141007,000000,22.8673,23.9239,22.8673,22.9778,101181.79648461,0
+VSEC.US,D,20141008,000000,22.8673,23.9826,22.8673,23.8214,25533.658738577,0
+VSEC.US,D,20141009,000000,23.8314,23.8314,23.1041,23.4245,15269.538008049,0
+VSEC.US,D,20141010,000000,23.2514,23.528,23.1141,23.1996,10184.717524721,0
+VSEC.US,D,20141013,000000,22.9827,24.3567,22.9827,24.3288,21649.93738108,0
+VSEC.US,D,20141014,000000,24.5488,24.6821,23.8015,23.8791,33054.85100518,0
+VSEC.US,D,20141015,000000,23.7289,24.7039,23.4822,24.3865,28623.348037994,0
+VSEC.US,D,20141016,000000,23.8214,24.0741,23.5697,23.9637,28713.807386383,0
+VSEC.US,D,20141017,000000,24.3627,24.4443,23.5657,23.6513,39547.822011762,0
+VSEC.US,D,20141020,000000,23.6264,23.9866,23.4762,23.5568,33805.663596808,0
+VSEC.US,D,20141021,000000,23.7966,24.0344,23.5368,23.7388,15342.910590631,0
+VSEC.US,D,20141022,000000,23.6553,23.9458,23.6175,23.6891,19257.790168129,0
+VSEC.US,D,20141023,000000,23.6981,24.0344,23.5657,23.9826,20297.06757073,0
+VSEC.US,D,20141024,000000,24.0771,24.6949,24.0294,24.5,20473.965852024,0
+VSEC.US,D,20141027,000000,24.4771,25.4521,24.4303,25.1208,34997.7167878,0
+VSEC.US,D,20141028,000000,25.3695,27.8299,25.3695,27.0688,30946.143083848,0
+VSEC.US,D,20141029,000000,26.9345,27.2997,26.7843,27.0001,18398.426358434,0
+VSEC.US,D,20141030,000000,27.3235,28.3025,27.1066,27.6926,16657.586453883,0
+VSEC.US,D,20141031,000000,28.3851,28.5095,26.1774,28.1304,63402.95728579,0
+VSEC.US,D,20141103,000000,28.0001,28.5095,27.5066,28.3025,38132.635761412,0
+VSEC.US,D,20141104,000000,28.217,28.9672,28.1494,28.7403,31237.623206434,0
+VSEC.US,D,20141105,000000,28.7552,29.4258,28.7552,29.4258,33362.412789703,0
+VSEC.US,D,20141106,000000,29.209,29.2527,28.5991,29.0727,18749.207609409,0
+VSEC.US,D,20141107,000000,29.0209,29.2626,28.8149,29.0687,58063.845523102,0
+VSEC.US,D,20141110,000000,29.3651,29.6377,29.0398,29.394,18741.166778441,0
+VSEC.US,D,20141111,000000,29.1323,29.4168,28.9532,29.1144,89326.596326311,0
+VSEC.US,D,20141112,000000,29.0627,29.1452,28.7403,29.0627,11599.903775071,0
+VSEC.US,D,20141113,000000,29.0447,29.205,28.2777,28.2965,16420.38194033,0
+VSEC.US,D,20141114,000000,28.018,28.5234,27.4131,27.4131,15327.834032566,0
+VSEC.US,D,20141117,000000,27.0011,27.0111,26.067,26.4092,29033.430417358,0
+VSEC.US,D,20141118,000000,26.638,26.6639,26.4759,26.5495,15562.023234506,0
+VSEC.US,D,20141119,000000,26.6719,27.1374,26.3486,26.3486,13185.957683491,0
+VSEC.US,D,20141120,000000,26.3167,26.3167,25.8053,26.1058,9873.1353247145,0
+VSEC.US,D,20141121,000000,26.3396,26.6202,25.9903,25.9903,7805.6366620923,0
+VSEC.US,D,20141124,000000,26.0411,26.4759,25.4273,25.7675,55762.15765854,0
+VSEC.US,D,20141125,000000,25.5626,26.1903,24.6363,24.9596,57421.584149541,0
+VSEC.US,D,20141126,000000,25.1387,25.5526,24.7218,25.5476,63418.033843855,0
+VSEC.US,D,20141128,000000,25.2451,26.1486,24.8014,25.1576,35047.971981349,0
+VSEC.US,D,20141201,000000,25.1576,25.4273,24.5706,24.8114,27181.023983127,0
+VSEC.US,D,20141202,000000,24.882,26.3446,24.882,25.8928,68365.155096857,0
+VSEC.US,D,20141203,000000,25.7068,26.7813,25.7068,26.4192,83425.631499741,0
+VSEC.US,D,20141204,000000,26.5495,26.6758,25.6979,26.1774,21719.289548179,0
+VSEC.US,D,20141205,000000,26.1396,26.6202,25.874,26.1734,31435.628669019,0
+VSEC.US,D,20141208,000000,25.9446,26.3356,25.4879,25.9953,61348.52497349,0
+VSEC.US,D,20141209,000000,25.8302,26.3486,25.8302,26.1197,43634.574351199,0
+VSEC.US,D,20141210,000000,25.7167,25.9725,24.5726,24.5895,23803.874976607,0
+VSEC.US,D,20141211,000000,24.7268,24.9795,24.5358,24.6164,10779.739016346,0
+VSEC.US,D,20141212,000000,24.492,24.492,23.4394,23.5568,14929.812899655,0
+VSEC.US,D,20141215,000000,24.1269,24.3885,22.8523,24.1835,102132.62474657,0
+VSEC.US,D,20141216,000000,24.0672,25.7615,23.9886,25.5844,48255.036846131,0
+VSEC.US,D,20141217,000000,25.5844,27.0271,25.0064,26.3764,109989.52170608,0
+VSEC.US,D,20141218,000000,26.6619,27.2539,26.1714,27.0011,77307.564237037,0
+VSEC.US,D,20141219,000000,26.851,28.5274,26.5445,27.3574,98545.409031012,0
+VSEC.US,D,20141222,000000,27.3176,27.7185,26.3356,27.4827,112607.81729001,0
+VSEC.US,D,20141223,000000,27.4827,28.7204,27.4549,27.8479,54573.119779161,0
+VSEC.US,D,20141224,000000,27.8479,28.7453,27.8011,28.5373,40571.017752428,0
+VSEC.US,D,20141226,000000,28.417,28.5861,28.0717,28.3364,8843.9089608228,0
+VSEC.US,D,20141229,000000,28.211,28.8577,27.5175,28.423,29027.399794132,0
+VSEC.US,D,20141230,000000,28.1762,28.7453,28.1762,28.611,23544.558177893,0
+VSEC.US,D,20141231,000000,29.2626,30.956,29.2626,30.8048,86276.106077862,0
+VSEC.US,D,20150102,000000,30.9331,32.7151,30.9331,32.0524,107291.82291635,0
+VSEC.US,D,20150105,000000,32.0146,32.7508,31.0784,31.7858,126007.86209802,0
+VSEC.US,D,20150106,000000,31.3649,32.0474,30.9809,31.2276,81414.418653893,0
+VSEC.US,D,20150107,000000,31.6992,31.6992,29.4458,30.2317,105073.55867308,0
+VSEC.US,D,20150108,000000,30.1859,31.7291,30.1273,31.0366,126838.07789545,0
+VSEC.US,D,20150109,000000,30.9908,32.0066,30.6117,31.4913,45778.460908017,0
+VSEC.US,D,20150112,000000,31.5679,32.7339,30.9142,32.313,137100.18841824,0
+VSEC.US,D,20150113,000000,32.6783,33.7806,32.336,32.8106,61346.514765749,0
+VSEC.US,D,20150114,000000,32.6822,33.3568,32.4395,32.9001,40783.094669207,0
+VSEC.US,D,20150115,000000,32.9529,33.2911,31.3609,32.0066,43547.130314423,0
+VSEC.US,D,20150116,000000,31.8475,33.5716,31.2236,33.3478,26728.727241182,0
+VSEC.US,D,20150120,000000,32.9529,33.1259,31.9947,32.4773,52602.111088154,0
+VSEC.US,D,20150121,000000,32.0017,32.6205,31.2525,31.4764,87506.353215952,0
+VSEC.US,D,20150122,000000,31.2714,33.1876,31.1191,33.1637,162650.93392262,0
+VSEC.US,D,20150123,000000,32.916,33.4911,32.2375,32.7379,83339.192566836,0
+VSEC.US,D,20150126,000000,32.8454,33.6334,32.5778,33.2135,94542.080312867,0
+VSEC.US,D,20150127,000000,32.8066,33.5139,32.5827,33.2662,70322.09233367,0
+VSEC.US,D,20150128,000000,32.9986,34.2143,32.4862,32.7966,120346.11199274,0
+VSEC.US,D,20150129,000000,33.112,33.8334,31.9479,33.5428,122572.41706698,0
+VSEC.US,D,20150130,000000,33.305,34.3308,33.2811,33.8294,102023.06842463,0
+VSEC.US,D,20150202,000000,34.1596,34.6084,32.8593,34.5397,119977.23887209,0
+VSEC.US,D,20150203,000000,34.3129,35.3695,34.079,34.6651,150451.98824044,0
+VSEC.US,D,20150204,000000,34.2651,34.7715,34.2333,34.6979,110386.53773512,0
+VSEC.US,D,20150205,000000,34.5616,35.0223,34.293,34.9238,120482.80611919,0
+VSEC.US,D,20150206,000000,34.9208,35.7744,34.6322,35.4839,180522.68585266,0
+VSEC.US,D,20150209,000000,35.4839,37.3463,35.4162,36.64,69548.16235301,0
+VSEC.US,D,20150210,000000,36.7753,37.0747,36.2122,36.7076,38509.549713032,0
+VSEC.US,D,20150211,000000,37.1842,37.1842,35.656,36.8808,28368.051654763,0
+VSEC.US,D,20150212,000000,37.1335,39.0308,36.8151,38.8875,133310.94682461,0
+VSEC.US,D,20150213,000000,38.8875,39.2417,37.5434,37.9732,54428.384821739,0
+VSEC.US,D,20150217,000000,37.6926,38.1353,36.9464,37.0887,39041.249660784,0
+VSEC.US,D,20150218,000000,37.2519,37.619,36.9196,37.1802,14380.021082224,0
+VSEC.US,D,20150219,000000,37.0987,37.9065,36.8708,37.1663,17650.629078419,0
+VSEC.US,D,20150220,000000,37.3275,37.9105,36.8569,37.2469,20876.007400419,0
+VSEC.US,D,20150223,000000,37.2897,37.8886,36.4937,37.3096,23596.823579184,0
+VSEC.US,D,20150224,000000,36.7843,37.413,34.9845,36.9842,52164.890904274,0
+VSEC.US,D,20150225,000000,36.636,37.4459,36.5663,37.4459,22531.413475936,0
+VSEC.US,D,20150226,000000,37.4419,38.0269,36.6738,37.7682,20740.318377836,0
+VSEC.US,D,20150227,000000,37.4807,37.4807,36.3734,37.0747,22737.459769489,0
+VSEC.US,D,20150302,000000,37.2558,39.3452,37.2558,38.9462,62600.884396742,0
+VSEC.US,D,20150303,000000,38.786,38.8487,37.9155,37.9254,23926.497648868,0
+VSEC.US,D,20150304,000000,37.9563,38.199,37.3723,37.6687,24783.85125082,0
+VSEC.US,D,20150305,000000,37.9563,37.9563,37.027,37.4946,10036.967255686,0
+VSEC.US,D,20150306,000000,37.1713,37.8269,37.1713,37.2469,23926.497648868,0
+VSEC.US,D,20150309,000000,37.3046,38.8825,37.3046,37.9015,29056.54780639,0
+VSEC.US,D,20150310,000000,38.2806,38.2806,37.2032,37.429,39313.632809822,0
+VSEC.US,D,20150311,000000,37.7722,37.7871,37.4459,37.6459,14958.960911914,0
+VSEC.US,D,20150312,000000,38.0418,39.0596,37.6986,39.0408,15382.109641599,0
+VSEC.US,D,20150313,000000,38.8288,38.9075,37.217,37.3643,38455.274103998,0
+VSEC.US,D,20150316,000000,37.3513,38.8189,37.3315,38.218,42302.81172214,0
+VSEC.US,D,20150317,000000,37.9444,38.5562,37.6151,38.0667,27131.773893448,0
+VSEC.US,D,20150318,000000,37.993,38.4746,37.6319,38.3603,39313.632809822,0
+VSEC.US,D,20150319,000000,38.0319,39.2626,38.0319,38.8637,34188.608171655,0
+VSEC.US,D,20150320,000000,38.9592,39.0596,37.6319,37.8299,107042.55715635,0
+VSEC.US,D,20150323,000000,38.1573,38.1573,37.4419,37.4618,70078.857196892,0
+VSEC.US,D,20150324,000000,37.7165,38.1015,37.4419,37.6886,19227.637051999,0
+VSEC.US,D,20150325,000000,37.7722,38.1185,37.217,37.3902,47000.667215138,0
+VSEC.US,D,20150326,000000,37.6489,38.1125,36.7146,37.3415,51916.63024814,0
+VSEC.US,D,20150327,000000,37.1185,37.9444,37.0609,37.2658,28842.46068187,0
+VSEC.US,D,20150330,000000,37.3513,38.4269,36.7296,36.9694,65373.965976798,0
+VSEC.US,D,20150331,000000,36.9286,38.6437,36.9286,38.3244,176950.54669517,0
+VSEC.US,D,20150401,000000,38.003,38.9562,36.9842,38.9562,53627.317036561,0
+VSEC.US,D,20150402,000000,38.9592,39.1939,38.3373,38.4458,28416.296640571,0
+VSEC.US,D,20150406,000000,38.0617,39.2626,37.9324,38.9641,25852.27666568,0
+VSEC.US,D,20150407,000000,39.2079,39.2079,37.8687,37.9155,18924.09568296,0
+VSEC.US,D,20150408,000000,38.003,38.5502,37.5851,38.1423,32051.757341935,0
+VSEC.US,D,20150409,000000,38.0955,38.2756,37.5802,38.003,34196.649002623,0
+VSEC.US,D,20150410,000000,37.9882,38.6339,37.619,37.7394,52983.045455258,0
+VSEC.US,D,20150413,000000,37.7304,38.3473,37.7304,37.9065,12819.09477058,0
+VSEC.US,D,20150414,000000,37.9105,38.209,37.8837,38.1841,15382.109641599,0
+VSEC.US,D,20150415,000000,37.8489,38.7353,37.8489,38.5562,18692.921792633,0
+VSEC.US,D,20150416,000000,37.998,38.3513,37.9195,38.1573,21106.176186876,0
+VSEC.US,D,20150417,000000,37.9324,38.1423,37.3603,37.6648,30119.947701895,0
+VSEC.US,D,20150420,000000,37.6986,38.5274,37.6648,37.8687,12694.461890578,0
+VSEC.US,D,20150421,000000,38.0369,38.9124,37.2698,37.4419,14278.505591255,0
+VSEC.US,D,20150422,000000,37.5951,37.8209,36.9694,36.9882,24606.952969527,0
+VSEC.US,D,20150423,000000,37.212,37.217,36.2042,36.7395,18160.21674101,0
+VSEC.US,D,20150424,000000,36.7196,36.7196,35.7963,36.1236,25834.184796003,0
+VSEC.US,D,20150427,000000,36.1426,36.4848,34.7247,34.9168,32903.080320661,0
+VSEC.US,D,20150428,000000,35.1516,35.8908,34.0442,35.4312,18371.288553917,0
+VSEC.US,D,20150429,000000,35.2541,35.2541,33.4095,33.4671,28207.235035405,0
+VSEC.US,D,20150430,000000,33.7935,34.2551,32.9319,33.3,48284.18485839,0
+VSEC.US,D,20150501,000000,34.1686,35.4212,30.8675,31.0138,41447.468327929,0
+VSEC.US,D,20150504,000000,30.5152,31.0774,28.2897,28.3871,74450.053931819,0
+VSEC.US,D,20150505,000000,27.7325,29.0497,25.8879,27.5683,155303.6246257,0
+VSEC.US,D,20150506,000000,27.7743,31.1251,27.4449,30.746,61440.994529622,0
+VSEC.US,D,20150507,000000,30.5779,32.8126,30.5779,31.153,42845.567812473,0
+VSEC.US,D,20150508,000000,30.9381,31.5977,29.6159,30.568,35417.850205872,0
+VSEC.US,D,20150511,000000,30.5909,30.8485,30.2008,30.4148,23038.990930786,0
+VSEC.US,D,20150512,000000,30.2506,30.3302,29.185,29.2537,35618.87098007,0
+VSEC.US,D,20150513,000000,29.39,29.8875,28.9284,29.5243,44162.253883467,0
+VSEC.US,D,20150514,000000,29.4477,29.8527,29.4477,29.6298,16214.335646778,0
+VSEC.US,D,20150515,000000,29.6497,30.8813,29.209,29.2626,38154.748046573,0
+VSEC.US,D,20150518,000000,29.0627,30.6525,29.0627,29.8577,22271.09157335,0
+VSEC.US,D,20150519,000000,29.9452,30.563,28.9354,29.1273,29050.517183164,0
+VSEC.US,D,20150520,000000,29.1562,29.7939,29.1562,29.5472,18345.155853272,0
+VSEC.US,D,20150521,000000,29.5343,29.9103,29.179,29.7252,56533.072327588,0
+VSEC.US,D,20150522,000000,29.9352,30.3641,29.4477,29.7074,47995.720047416,0
+VSEC.US,D,20150526,000000,29.2726,29.6676,29.0587,29.4129,30978.306407719,0
+VSEC.US,D,20150527,000000,29.2726,29.9004,29.179,29.179,16426.412563556,0
+VSEC.US,D,20150528,000000,29.4378,29.4378,28.8319,28.8369,21424.794113979,0
+VSEC.US,D,20150529,000000,29.0497,29.7392,28.3772,29.2666,87036.9697082,0
+VSEC.US,D,20150601,000000,29.5879,29.8457,28.3822,28.401,44091.896612498,0
+VSEC.US,D,20150602,000000,28.401,29.2726,27.9852,28.1494,31242.648725789,0
+VSEC.US,D,20150603,000000,27.5494,29.2338,27.5494,28.4398,50127.545357781,0
+VSEC.US,D,20150604,000000,28.5721,28.6338,27.7365,27.9822,36691.316810414,0
+VSEC.US,D,20150605,000000,28.0369,28.0369,27.3066,28.0299,52051.314166852,0
+VSEC.US,D,20150608,000000,27.9166,27.9166,27.3116,27.421,24742.64199211,0
+VSEC.US,D,20150609,000000,27.3066,28.1215,26.9057,26.9057,40234.307955647,0
+VSEC.US,D,20150610,000000,26.9753,27.4738,26.9753,27.3017,38954.810727879,0
+VSEC.US,D,20150611,000000,27.0688,27.3524,26.8828,27.0001,36685.286187189,0
+VSEC.US,D,20150612,000000,26.9385,27.1654,25.8003,26.3406,48639.991628719,0
+VSEC.US,D,20150615,000000,26.3226,26.5047,25.6501,25.6541,84475.965044923,0
+VSEC.US,D,20150616,000000,26.1436,27.4599,25.864,26.5992,35839.993831687,0
+VSEC.US,D,20150617,000000,26.3506,27.2081,26.2351,26.3554,24533.580386945,0
+VSEC.US,D,20150618,000000,25.3238,26.7067,25.3238,26.6122,32421.635566458,0
+VSEC.US,D,20150619,000000,26.839,27.3474,26.7425,26.9156,38826.157432393,0
+VSEC.US,D,20150622,000000,26.9017,27.2579,26.7335,26.9017,20264.904246859,0
+VSEC.US,D,20150623,000000,26.9316,27.0251,26.5137,26.7883,14158.898230607,0
+VSEC.US,D,20150624,000000,26.7246,27.2917,25.7814,25.7904,45010.561550582,0
+VSEC.US,D,20150625,000000,25.8142,26.1108,24.5218,25.2352,58025.651576004,0
+VSEC.US,D,20150626,000000,25.2511,26.0053,25.0133,25.7814,101329.54675365,0
+VSEC.US,D,20150629,000000,25.4999,25.668,24.6571,24.8253,41598.233908578,0
+VSEC.US,D,20150630,000000,24.9616,27.1654,24.6423,25.083,188821.8285154,0
+VSEC.US,D,20150701,000000,25.3238,25.668,24.4473,25.275,37333.578183976,0
+VSEC.US,D,20150702,000000,25.2123,25.4401,24.7556,24.9467,19198.48903974,0
+VSEC.US,D,20150706,000000,24.89,25.9505,24.7467,25.7157,44371.315488634,0
+VSEC.US,D,20150707,000000,25.7814,25.873,25.265,25.3198,26238.236552141,0
+VSEC.US,D,20150708,000000,25.3138,25.4302,24.884,25.1357,44162.253883467,0
+VSEC.US,D,20150709,000000,25.2223,25.3994,24.6571,24.9029,50560.745126177,0
+VSEC.US,D,20150710,000000,24.9905,25.7029,24.9905,25.4401,30719.994712875,0
+VSEC.US,D,20150713,000000,25.281,25.7157,25.281,25.7029,27943.897821207,0
+VSEC.US,D,20150714,000000,25.5466,25.5466,24.884,25.0362,28543.944832187,0
+VSEC.US,D,20150715,000000,25.077,25.077,24.6134,24.8134,50279.3160423,0
+VSEC.US,D,20150716,000000,24.6671,25.2909,24.6671,24.8621,32421.635566458,0
+VSEC.US,D,20150717,000000,24.7786,24.88,24.5716,24.5716,22828.924221749,0
+VSEC.US,D,20150720,000000,24.7796,24.7796,23.4862,23.5299,51092.44507393,0
+VSEC.US,D,20150721,000000,23.5329,24.1169,22.5559,23.7726,59394.60304829,0
+VSEC.US,D,20150722,000000,24.2433,24.2433,23.5528,23.9129,19368.351593937,0
+VSEC.US,D,20150723,000000,24.2164,24.8174,23.9031,24.107,64502.54092065,0
+VSEC.US,D,20150724,000000,23.8443,23.9587,23.0166,23.2554,31722.08327225,0
+VSEC.US,D,20150727,000000,23.5528,23.5528,21.748,22.0385,43002.364016348,0
+VSEC.US,D,20150728,000000,22.0673,23.3757,21.8197,22.9758,45129.163807358,0
+VSEC.US,D,20150729,000000,23.0255,23.4862,22.3231,22.8405,27038.299233446,0
+VSEC.US,D,20150730,000000,23.0195,23.2602,22.4434,22.6047,20861.935946226,0
+VSEC.US,D,20150731,000000,23.9816,23.9866,22.0963,22.2674,51092.44507393,0
+VSEC.US,D,20150803,000000,22.4166,22.6425,20.6724,21.5142,64738.740330333,0
+VSEC.US,D,20150804,000000,21.359,21.7759,20.8167,21.3113,23205.838173369,0
+VSEC.US,D,20150805,000000,21.5609,22.8543,21.5609,22.6902,50874.337533925,0
+VSEC.US,D,20150806,000000,22.8941,24.8342,22.6395,22.6514,35995.784931691,0
+VSEC.US,D,20150807,000000,22.6514,23.2692,22.1002,22.4892,40232.297747905,0
+VSEC.US,D,20150810,000000,22.6007,22.9926,21.6097,21.8147,34064.980395523,0
+VSEC.US,D,20150811,000000,21.4893,23.5767,21.1888,21.4893,14819.251473846,0
+VSEC.US,D,20150812,000000,21.1232,21.96,21.1232,21.6197,17243.562010669,0
+VSEC.US,D,20150813,000000,22.5459,22.5459,21.6137,21.758,8939.3938285667,0
+VSEC.US,D,20150814,000000,21.7092,22.1051,21.4246,21.7938,11281.285847968,0
+VSEC.US,D,20150817,000000,21.6475,21.8713,20.969,21.7092,22355.520298514,0
+VSEC.US,D,20150818,000000,21.3868,21.9778,21.3301,21.4664,15117.767323529,0
+VSEC.US,D,20150819,000000,21.5351,21.937,21.3271,21.3271,19368.351593937,0
+VSEC.US,D,20150820,000000,21.2873,21.941,21.15,21.1968,25761.817317291,0
+VSEC.US,D,20150821,000000,20.9102,21.4564,20.8904,20.9102,41086.636038244,0
+VSEC.US,D,20150824,000000,20.6724,21.2246,20.1183,20.2447,44067.774119595,0
+VSEC.US,D,20150825,000000,20.95,21.1421,19.9422,19.9422,26395.032756014,0
+VSEC.US,D,20150826,000000,20.2397,21.1421,19.5463,19.6079,65568.956127769,0
+VSEC.US,D,20150827,000000,19.6706,20.9132,18.7911,19.2865,40232.297747905,0
+VSEC.US,D,20150828,000000,19.1184,19.8427,19.1184,19.4865,35339.452103936,0
+VSEC.US,D,20150831,000000,19.584,19.584,19.0986,19.4378,49387.788908734,0
+VSEC.US,D,20150901,000000,19.2597,19.402,18.3762,18.5862,42576.199975049,0
+VSEC.US,D,20150902,000000,19.0021,19.1423,18.5334,18.606,38745.749122714,0
+VSEC.US,D,20150903,000000,18.5245,18.8786,18.4429,18.4627,35551.529020714,0
+VSEC.US,D,20150904,000000,18.2061,18.3622,17.9445,17.9673,24692.38679856,0
+VSEC.US,D,20150908,000000,18.2946,18.5025,18.0001,18.1693,45769.414973177,0
+VSEC.US,D,20150909,000000,18.2916,18.3961,18.0866,18.0866,40232.297747905,0
+VSEC.US,D,20150910,000000,18.019,18.037,17.8509,18.033,25140.663125021,0
+VSEC.US,D,20150911,000000,17.8977,19.1482,17.8509,19.0936,87279.199741108,0
+VSEC.US,D,20150914,000000,19.0896,20.17,18.7911,19.5651,25971.884026328,0
+VSEC.US,D,20150915,000000,19.7492,19.9651,18.7811,18.9791,27460.442859261,0
+VSEC.US,D,20150916,000000,18.7513,18.817,17.5156,17.9355,96858.844735494,0
+VSEC.US,D,20150917,000000,17.9673,17.9673,16.6749,16.7654,167403.06502465,0
+VSEC.US,D,20150918,000000,16.4908,17.6141,15.7456,17.4191,224800.52668129,0
+VSEC.US,D,20150921,000000,17.3146,19.3065,17.3146,18.019,110909.19174803,0
+VSEC.US,D,20150922,000000,17.9862,18.7105,17.4291,18.3234,84512.148784279,0
+VSEC.US,D,20150923,000000,18.3195,18.9304,18.2717,18.2996,76581.879242184,0
+VSEC.US,D,20150924,000000,18.3434,18.7662,17.3474,18.3484,98855.986127147,0
+VSEC.US,D,20150925,000000,18.5553,19.7691,18.5553,19.1672,116017.1296204,0
+VSEC.US,D,20150928,000000,19.2299,19.7293,18.8648,18.9025,117308.68809462,0
+VSEC.US,D,20150929,000000,19.0896,19.0896,17.7335,18.7911,89408.00973986,0
+VSEC.US,D,20150930,000000,18.9701,19.2597,17.842,18.821,123041.80057473,0
+VSEC.US,D,20151001,000000,18.7911,18.9304,17.8877,18.4927,167960.89767305,0
+VSEC.US,D,20151002,000000,18.3912,18.821,18.1454,18.596,76209.990809918,0
+VSEC.US,D,20151005,000000,18.7304,20.6038,18.3991,20.387,103031.18760723,0
+VSEC.US,D,20151006,000000,20.2546,20.5471,19.6616,20.0875,64076.376879351,0
+VSEC.US,D,20151007,000000,20.3063,20.8426,20.1969,20.8426,41511.794975672,0
+VSEC.US,D,20151008,000000,20.8526,20.8526,20.3213,20.8426,19798.53605072,0
+VSEC.US,D,20151009,000000,20.8764,21.1421,20.5322,20.6396,25761.817317291,0
+VSEC.US,D,20151012,000000,20.6944,20.8814,20.5093,20.575,19763.357415236,0
+VSEC.US,D,20151013,000000,20.3541,20.5193,20.187,20.193,34275.047104559,0
+VSEC.US,D,20151014,000000,20.2258,20.4308,20.177,20.177,22779.67413207,0
+VSEC.US,D,20151015,000000,20.193,20.5829,20.187,20.5829,20647.848821705,0
+VSEC.US,D,20151016,000000,20.5421,20.5421,20.187,20.1969,22990.745944978,0
+VSEC.US,D,20151019,000000,20.193,20.3541,20.177,20.2019,24286.324834682,0
+VSEC.US,D,20151020,000000,20.193,20.3412,20.0815,20.3163,9414.807959544,0
+VSEC.US,D,20151021,000000,20.3631,20.8864,20.1969,20.1969,23205.838173369,0
+VSEC.US,D,20151022,000000,20.6128,20.7222,20.2974,20.5829,12772.859992514,0
+VSEC.US,D,20151023,000000,20.6904,20.7133,20.4308,20.6994,12347.701055086,0
+VSEC.US,D,20151026,000000,20.7093,20.9063,20.57,20.7869,18522.054134565,0
+VSEC.US,D,20151027,000000,20.7929,20.9132,20.3501,20.382,22355.520298514,0
+VSEC.US,D,20151028,000000,20.3631,20.9102,20.3312,20.9063,19368.351593937,0
+VSEC.US,D,20151029,000000,21.1888,28.414,21.1888,27.4797,83025.600159087,0
+VSEC.US,D,20151030,000000,27.4569,27.4569,25.2571,26.9913,129857.4099239,0
+VSEC.US,D,20151102,000000,26.8112,31.8813,26.8112,31.4375,109315.09700865,0
+VSEC.US,D,20151103,000000,31.2534,31.6883,30.1273,30.3521,63011.971879976,0
+VSEC.US,D,20151104,000000,30.2068,31.1908,28.2975,29.0447,46783.564779005,0
+VSEC.US,D,20151105,000000,29.5929,29.8277,28.5583,28.9045,32997.560084534,0
+VSEC.US,D,20151106,000000,28.989,29.5541,28.3364,29.4716,20611.665082349,0
+VSEC.US,D,20151109,000000,29.2776,29.3005,28.1454,28.2369,31595.440184506,0
+VSEC.US,D,20151110,000000,28.3324,28.9383,28.0061,28.4618,33574.489706481,0
+VSEC.US,D,20151111,000000,28.4717,28.4717,27.7553,27.7971,19976.439435886,0
+VSEC.US,D,20151112,000000,27.7325,27.7325,26.5375,26.5375,25499.485206964,0
+VSEC.US,D,20151113,000000,26.4719,26.4719,24.6343,25.4591,47388.637309339,0
+VSEC.US,D,20151116,000000,25.5198,25.9625,25.2988,25.5844,28050.438831531,0
+VSEC.US,D,20151117,000000,26.1226,26.1226,25.4591,25.5158,11262.18887442,0
+VSEC.US,D,20151118,000000,25.7675,26.833,25.7675,26.2381,26771.946707635,0
+VSEC.US,D,20151119,000000,26.1138,26.4102,26.1018,26.2779,8715.2556653364,0
+VSEC.US,D,20151120,000000,26.4341,26.5893,25.6471,26.049,18273.793478431,0
+VSEC.US,D,20151123,000000,25.866,26.449,25.076,26.3396,22098.213707541,0
+VSEC.US,D,20151124,000000,26.066,27.3504,25.8849,27.1454,7649.8455620892,0
+VSEC.US,D,20151125,000000,27.0669,28.4717,26.641,28.2369,17211.398686797,0
+VSEC.US,D,20151127,000000,28.1514,28.2409,27.829,28.0061,8922.3070627599,0
+VSEC.US,D,20151130,000000,28.1602,29.1761,28.02,29.0775,31445.679707729,0
+VSEC.US,D,20151201,000000,29.0299,30.749,29.0299,30.6347,15683.640802896,0
+VSEC.US,D,20151202,000000,30.7839,31.0446,30.1253,30.1471,14141.8114648,0
+VSEC.US,D,20151203,000000,30.4804,30.4804,29.7522,29.8815,9661.058407936,0
+VSEC.US,D,20151204,000000,30.5879,30.7978,29.8715,30.1431,30171.207999315,0
+VSEC.US,D,20151207,000000,30.3601,30.8018,29.9193,30.184,71398.558579499,0
+VSEC.US,D,20151208,000000,29.8287,29.8287,28.7433,29.185,14865.486251912,0
+VSEC.US,D,20151209,000000,29.1761,29.1761,28.1175,28.6836,18273.793478431,0
+VSEC.US,D,20151210,000000,28.4618,28.9801,28.2409,28.5095,13177.916852523,0
+VSEC.US,D,20151211,000000,28.0757,28.0797,27.7006,27.9444,20400.593269442,0
+VSEC.US,D,20151214,000000,27.5295,27.5385,26.8888,27.4777,41340.927317604,0
+VSEC.US,D,20151215,000000,27.6807,27.8489,27.4728,27.7503,15089.624415142,0
+VSEC.US,D,20151216,000000,27.8578,28.6518,27.8578,28.408,14024.214311895,0
+VSEC.US,D,20151217,000000,28.3543,29.4586,27.6857,28.1324,62898.395142554,0
+VSEC.US,D,20151218,000000,27.9524,29.4526,27.9404,28.0986,58227.677454073,0
+VSEC.US,D,20151221,000000,28.0299,28.5195,27.5812,27.7503,13812.137395117,0
+VSEC.US,D,20151222,000000,27.4827,27.9026,27.2947,27.7921,16670.652804206,0
+VSEC.US,D,20151223,000000,27.6768,28.4318,27.5295,28.2289,13383.963146076,0
+VSEC.US,D,20151224,000000,27.8061,29.0259,27.624,28.2827,43359.175890549,0
+VSEC.US,D,20151228,000000,28.0757,29.1423,27.624,28.428,48378.664622262,0
+VSEC.US,D,20151229,000000,28.7891,29.0965,28.2867,29.0775,32772.416817433,0
+VSEC.US,D,20151230,000000,29.007,29.7372,28.9432,29.2208,38702.529656262,0
+VSEC.US,D,20151231,000000,29.3104,29.8347,28.399,29.2626,69706.968764626,0
+VSEC.US,D,20160104,000000,28.9094,29.191,27.6518,29.0687,92961.051923803,0
+VSEC.US,D,20160105,000000,29.0687,29.8168,27.9304,28.5672,31350.194839984,0
+VSEC.US,D,20160106,000000,28.2588,28.3662,27.4777,27.8638,21791.657026889,0
+VSEC.US,D,20160107,000000,27.5484,28.1602,26.845,26.8788,27675.535087653,0
+VSEC.US,D,20160108,000000,27.0858,28.2409,26.2341,26.9873,70198.46455754,0
+VSEC.US,D,20160111,000000,26.8928,26.9216,25.9187,26.1863,67334.923629095,0
+VSEC.US,D,20160112,000000,26.5137,26.5942,26.069,26.2341,25256.250070184,0
+VSEC.US,D,20160113,000000,26.3544,27.0469,25.9893,26.0968,41220.314853086,0
+VSEC.US,D,20160114,000000,26.1177,26.9216,26.069,26.8231,20603.624251382,0
+VSEC.US,D,20160115,000000,26.1993,26.1993,24.9397,25.7077,32451.788682587,0
+VSEC.US,D,20160119,000000,26.0968,27.3504,25.9575,26.9176,99874.156348458,0
+VSEC.US,D,20160120,000000,26.855,27.2221,25.875,26.4889,72447.88702081,0
+VSEC.US,D,20160121,000000,26.2829,27.8389,25.856,27.2459,80122.860179674,0
+VSEC.US,D,20160122,000000,27.6011,28.21,27.1176,28.21,25683.419215355,0
+VSEC.US,D,20160125,000000,27.8966,29.0358,27.5723,27.6518,60042.895045077,0
+VSEC.US,D,20160126,000000,28.0469,28.7035,27.1982,27.9066,53906.735912696,0
+VSEC.US,D,20160127,000000,27.7464,28.2369,27.1773,27.4777,27052.370687641,0
+VSEC.US,D,20160128,000000,27.1604,28.2369,27.0858,27.8668,25939.720702456,0
+VSEC.US,D,20160129,000000,28.02,28.3453,27.6668,27.9186,9000.7051646969,0
+VSEC.US,D,20160201,000000,28.7961,28.7961,27.2399,27.9344,6427.6392549678,0
+VSEC.US,D,20160202,000000,27.8389,27.8389,26.6242,26.7007,16800.311203564,0
+VSEC.US,D,20160203,000000,26.8718,27.1166,26.4739,26.6768,15145.910231917,0
+VSEC.US,D,20160204,000000,26.5863,26.8012,26.3396,26.3973,12403.986871862,0
+VSEC.US,D,20160205,000000,26.4907,26.7365,25.8422,25.9386,24983.866921147,0
+VSEC.US,D,20160208,000000,25.5854,25.9765,25.473,25.7407,12734.666045417,0
+VSEC.US,D,20160209,000000,25.9903,26.839,25.7924,26.3564,10247.033964722,0
+VSEC.US,D,20160210,000000,26.4172,26.9753,26.052,26.2063,27855.448680559,0
+VSEC.US,D,20160211,000000,25.9386,26.0113,25.4869,25.7077,12322.573458312,0
+VSEC.US,D,20160212,000000,25.877,26.4411,24.8681,26.051,9185.6442769587,0
+VSEC.US,D,20160216,000000,26.5067,28.2458,26.3087,26.5922,14249.357578996,0
+VSEC.US,D,20160217,000000,26.8052,28.6806,26.8052,27.419,10747.575692474,0
+VSEC.US,D,20160218,000000,27.1982,27.1982,26.4559,26.7505,10667.167382795,0
+VSEC.US,D,20160219,000000,26.5962,27.428,26.1296,26.5962,13354.815133817,0
+VSEC.US,D,20160222,000000,26.7823,28.2687,26.7823,27.5335,33474.984423253,0
+VSEC.US,D,20160223,000000,27.4618,28.429,27.3544,27.6558,91223.227330865,0
+VSEC.US,D,20160224,000000,27.4529,28.1702,27.1584,27.8449,10573.692722793,0
+VSEC.US,D,20160225,000000,27.7006,28.2787,27.4857,27.9524,41942.984536326,0
+VSEC.US,D,20160226,000000,30.4237,31.4803,28.7692,30.5262,45177.408793165,0
+VSEC.US,D,20160229,000000,30.5262,30.5262,29.4984,29.6467,35961.611400078,0
+VSEC.US,D,20160301,000000,29.8825,30.1601,29.6894,30.1601,3353.0265136157,0
+VSEC.US,D,20160302,000000,30.2138,30.2138,29.7939,30.0008,11289.326678937,0
+VSEC.US,D,20160303,000000,29.8149,30.565,29.7502,30.4197,41010.24814405,0
+VSEC.US,D,20160304,000000,30.1949,30.5749,29.7362,30.3203,8028.7697214516,0
+VSEC.US,D,20160307,000000,30.3651,32.1161,30.2238,31.8743,21635.865926886,0
+VSEC.US,D,20160308,000000,31.6823,31.6823,29.9183,30.0855,9188.6595885717,0
+VSEC.US,D,20160309,000000,30.0855,30.0855,29.6019,30.0516,27347.871225711,0
+VSEC.US,D,20160310,000000,30.0387,30.1601,29.0945,29.5751,25387.918677285,0
+VSEC.US,D,20160311,000000,30.1193,30.5212,29.8984,30.5212,12983.931805422,0
+VSEC.US,D,20160314,000000,30.2288,30.5034,29.7601,30.0815,58042.738341811,0
+VSEC.US,D,20160315,000000,29.975,30.76,29.7402,29.981,40413.216444682,0
+VSEC.US,D,20160316,000000,29.991,30.9043,29.7272,30.5172,90234.205121813,0
+VSEC.US,D,20160317,000000,30.5879,31.2684,30.2656,30.9709,131534.92828458,0
+VSEC.US,D,20160318,000000,31.1251,32.9697,30.764,32.4185,178554.69247326,0
+VSEC.US,D,20160321,000000,32.5488,33.098,32.314,32.6593,143138.85247514,0
+VSEC.US,D,20160322,000000,32.5051,33.5696,32.329,32.5578,122707.10098569,0
+VSEC.US,D,20160323,000000,32.7389,32.7926,31.9459,31.9519,90938.782935375,0
+VSEC.US,D,20160324,000000,31.8026,31.9788,31.0684,31.1301,57349.216670829,0
+VSEC.US,D,20160328,000000,31.2774,31.5718,30.5034,31.1769,82566.267690046,0
+VSEC.US,D,20160329,000000,31.0764,32.1449,30.3451,32.0186,30302.876606416,0
+VSEC.US,D,20160330,000000,32.0664,32.7121,32.0146,32.6046,20583.522173962,0
+VSEC.US,D,20160331,000000,32.7568,32.9081,31.9887,32.0066,13839.275199633,0
+VSEC.US,D,20160401,000000,31.7638,32.9279,31.1341,31.9559,138318.37430987,0
+VSEC.US,D,20160404,000000,32.0007,33.0026,31.5142,32.3012,147565.32992296,0
+VSEC.US,D,20160405,000000,32.4862,32.7389,32.0146,32.338,28257.490228955,0
+VSEC.US,D,20160406,000000,32.1161,32.5528,31.3829,32.3718,29804.345086405,0
+VSEC.US,D,20160407,000000,32.1161,32.6344,31.5868,31.5908,13576.943089305,0
+VSEC.US,D,20160408,000000,32.2484,32.2484,31.4246,31.4246,13730.723981566,0
+VSEC.US,D,20160411,000000,31.5808,31.7151,31.0634,31.2554,8501.1685408159,0
+VSEC.US,D,20160412,000000,31.2356,31.3072,30.8715,31.2495,10538.514087309,0
+VSEC.US,D,20160413,000000,31.1201,31.4843,30.9043,31.3639,22041.927890765,0
+VSEC.US,D,20160414,000000,31.2594,31.4913,31.2356,31.2933,9136.3941872803,0
+VSEC.US,D,20160415,000000,31.1341,31.4883,31.1341,31.2117,6804.5532065883,0
+VSEC.US,D,20160418,000000,30.9958,31.6097,30.9958,31.5052,7020.6505388507,0
+VSEC.US,D,20160419,000000,31.6525,31.6903,31.345,31.6345,3200.2507252256,0
+VSEC.US,D,20160420,000000,31.7211,31.8266,30.7112,31.4803,114612.99951262,0
+VSEC.US,D,20160421,000000,31.3997,32.0524,31.1868,31.8982,43099.859091833,0
+VSEC.US,D,20160422,000000,31.8455,32.1549,31.8455,31.9459,11164.693798934,0
+VSEC.US,D,20160425,000000,31.7599,31.9967,31.4345,31.9281,8178.5301982288,0
+VSEC.US,D,20160426,000000,31.8365,32.7827,31.8365,32.4484,53474.541248171,0
+VSEC.US,D,20160427,000000,32.2673,32.72,32.0374,32.2195,10458.10577763,0
+VSEC.US,D,20160428,000000,31.9519,32.518,31.1868,31.1868,6488.9505910981,0
+VSEC.US,D,20160429,000000,31.4475,31.4624,29.0985,29.2517,36233.994549115,0
+VSEC.US,D,20160502,000000,32.5638,32.5638,29.5392,31.8026,37520.52750398,0
+VSEC.US,D,20160503,000000,31.6295,31.9241,31.3907,31.7778,18965.304941672,0
+VSEC.US,D,20160504,000000,31.557,31.8883,31.349,31.5142,12136.629242179,0
+VSEC.US,D,20160505,000000,31.5858,31.5858,31.2814,31.2913,16461.59119904,0
+VSEC.US,D,20160506,000000,31.3629,31.532,30.9948,31.354,17747.119050034,0
+VSEC.US,D,20160509,000000,31.2534,31.2913,31.0118,31.0246,17069.679040988,0
+VSEC.US,D,20160510,000000,31.3311,32.2295,31.2873,32.1121,18324.048671981,0
+VSEC.US,D,20160511,000000,31.73,32.1161,31.2107,31.3172,18438.630513273,0
+VSEC.US,D,20160512,000000,31.75,31.8126,31.1749,31.2634,9314.2975724452,0
+VSEC.US,D,20160513,000000,31.1908,31.552,30.567,30.748,9093.1747208278,0
+VSEC.US,D,20160516,000000,30.8326,30.9033,30.2675,30.3571,19225.626844257,0
+VSEC.US,D,20160517,000000,30.4048,30.4695,29.5811,29.79,18003.420537136,0
+VSEC.US,D,20160518,000000,29.7621,30.4078,29.7621,30.4078,5998.459902056,0
+VSEC.US,D,20160519,000000,30.2208,30.4048,29.3532,30.1621,7976.5043201602,0
+VSEC.US,D,20160520,000000,30.2258,30.9172,30.2258,30.8227,16979.219692599,0
+VSEC.US,D,20160523,000000,30.757,30.757,30.1312,30.3709,4874.7537742915,0
+VSEC.US,D,20160524,000000,30.5063,31.4992,30.5063,31.4942,19485.948746843,0
+VSEC.US,D,20160525,000000,31.3819,31.75,31.2236,31.75,8366.4846221036,0
+VSEC.US,D,20160526,000000,31.5908,31.5908,31.0575,31.0714,4376.2222542815,0
+VSEC.US,D,20160527,000000,31.0157,31.4355,31.0157,31.3987,3901.8132271752,0
+VSEC.US,D,20160531,000000,31.3361,31.745,30.9838,31.745,9511.2979311588,0
+VSEC.US,D,20160601,000000,31.3868,31.7828,31.0396,31.34,16373.142058393,0
+VSEC.US,D,20160602,000000,31.1331,31.4803,31.0118,31.4385,6784.4511291686,0
+VSEC.US,D,20160603,000000,31.344,31.4286,30.9073,31.0714,8262.9589233918,0
+VSEC.US,D,20160606,000000,31.5858,31.9738,31.2147,31.9559,8878.0824924364,0
+VSEC.US,D,20160607,000000,31.8843,32.8244,31.4037,32.4245,14927.802691913,0
+VSEC.US,D,20160608,000000,32.7747,33.0622,32.538,32.9329,11609.954813781,0
+VSEC.US,D,20160609,000000,33.0095,33.0095,32.722,32.92,6460.8076827104,0
+VSEC.US,D,20160610,000000,32.4862,33.0572,32.1689,32.9577,9036.8889040525,0
+VSEC.US,D,20160613,000000,33.0026,33.3,32.4385,33.0622,17678.771986807,0
+VSEC.US,D,20160614,000000,32.8583,33.2901,32.7269,32.9429,12441.175715088,0
+VSEC.US,D,20160615,000000,33.0722,33.8284,33.0722,33.5736,12561.788179607,0
+VSEC.US,D,20160616,000000,33.3628,33.7457,33.0444,33.6403,16271.626567424,0
+VSEC.US,D,20160617,000000,33.7557,33.7557,32.7538,32.8662,39537.770973052,0
+VSEC.US,D,20160620,000000,33.2841,33.6502,32.9577,33.4633,20580.506862349,0
+VSEC.US,D,20160621,000000,33.319,33.4771,32.9577,33.2603,6371.3534381925,0
+VSEC.US,D,20160622,000000,33.114,33.4194,32.7041,32.7041,8080.030018872,0
+VSEC.US,D,20160623,000000,33.1329,33.9825,33.0822,33.8184,8005.6523324189,0
+VSEC.US,D,20160624,000000,32.6165,33.2115,31.7251,32.1409,58675.953780533,0
+VSEC.US,D,20160627,000000,31.9917,31.9917,30.6665,30.7779,16895.796071307,0
+VSEC.US,D,20160628,000000,31.2495,31.2534,30.6525,31.1609,13647.300360274,0
+VSEC.US,D,20160629,000000,31.6147,31.6465,30.7998,31.1471,8922.3070627599,0
+VSEC.US,D,20160630,000000,31.2047,32.1101,31.1649,31.547,20902.140101065,0
+VSEC.US,D,20160701,000000,31.4037,32.2484,31.4037,32.1917,5753.2145575349,0
+VSEC.US,D,20160705,000000,31.548,31.552,31.1241,31.3669,7427.7176066008,0
+VSEC.US,D,20160706,000000,31.1749,31.4385,31.1749,31.3629,1710.6867884215,0
+VSEC.US,D,20160707,000000,31.4992,32.0036,31.1709,31.6763,12803.013108644,0
+VSEC.US,D,20160708,000000,31.8982,32.8951,31.8455,32.1121,9786.6963918095,0
+VSEC.US,D,20160711,000000,32.518,32.5788,32.312,32.5788,8156.4179130671,0
+VSEC.US,D,20160712,000000,32.5837,34.0025,32.5788,33.303,24357.687209521,0
+VSEC.US,D,20160713,000000,33.4721,33.7647,32.9717,33.7647,2313.7491110142,0
+VSEC.US,D,20160714,000000,33.9288,34.2104,33.5488,34.2104,5921.0669039899,0
+VSEC.US,D,20160715,000000,34.5726,35.1218,34.1756,35.1218,11946.664610563,0
+VSEC.US,D,20160718,000000,34.9496,35.4242,34.8412,35.1396,4255.6097897629,0
+VSEC.US,D,20160719,000000,34.9914,36.1436,34.482,34.7994,9477.1243995452,0
+VSEC.US,D,20160720,000000,35.2033,35.2033,34.1418,34.6292,8580.571746624,0
+VSEC.US,D,20160721,000000,34.5009,34.5307,33.6831,34.1418,16886.750136468,0
+VSEC.US,D,20160722,000000,34.3606,34.3606,33.5289,34.0303,3687.7261026547,0
+VSEC.US,D,20160725,000000,33.6532,34.2134,33.3687,33.5906,8678.0668221098,0
+VSEC.US,D,20160726,000000,33.4761,34.081,33.4761,34.081,7112.1149911106,0
+VSEC.US,D,20160727,000000,33.883,33.9935,33.1697,33.5577,6975.4208646563,0
+VSEC.US,D,20160728,000000,33.2334,33.3458,32.6891,33.3458,2835.398020057,0
+VSEC.US,D,20160729,000000,31.351,34.1517,29.3999,30.0447,47892.194348704,0
+VSEC.US,D,20160801,000000,30.0158,31.7191,30.0158,31.2456,13630.213594467,0
+VSEC.US,D,20160802,000000,31.3331,31.3331,30.3769,30.4009,5526.0610826917,0
+VSEC.US,D,20160803,000000,30.769,31.3888,29.974,30.4416,5134.0705730064,0
+VSEC.US,D,20160804,000000,31.1669,32.8524,28.3045,31.2356,33057.866316793,0
+VSEC.US,D,20160805,000000,31.4634,33.9477,31.1968,32.0942,20773.486805578,0
+VSEC.US,D,20160808,000000,32.1429,32.1429,30.4705,31.1112,12089.389360242,0
+VSEC.US,D,20160809,000000,31.2356,31.7559,31.0923,31.7559,4699.8657007396,0
+VSEC.US,D,20160810,000000,31.6883,31.6883,30.3441,30.8376,10680.233733118,0
+VSEC.US,D,20160811,000000,30.6764,30.951,30.5829,30.8287,4106.8544168567,0
+VSEC.US,D,20160812,000000,30.8108,31.1013,29.7233,30.6197,7325.1970117601,0
+VSEC.US,D,20160815,000000,30.5829,30.8953,30.3949,30.7252,10663.146967311,0
+VSEC.US,D,20160816,000000,30.5342,31.2356,30.5073,30.9043,13717.657631243,0
+VSEC.US,D,20160817,000000,30.8655,31.1868,30.0258,31.1491,21448.916606883,0
+VSEC.US,D,20160818,000000,31.1391,31.6216,30.2376,31.1579,21900.208244956,0
+VSEC.US,D,20160819,000000,31.0008,32.0355,31.0008,31.7658,16195.238673229,0
+VSEC.US,D,20160822,000000,31.7072,32.0554,31.1968,32.0454,9158.5064724421,0
+VSEC.US,D,20160823,000000,31.936,32.0086,31.5062,31.5738,9438.9304524477,0
+VSEC.US,D,20160824,000000,31.6683,31.7748,31.3609,31.6017,5288.8565691385,0
+VSEC.US,D,20160825,000000,31.6783,32.4852,31.6783,32.3598,15958.034159675,0
+VSEC.US,D,20160826,000000,32.4265,32.6145,31.8146,32.2275,11724.536655075,0
+VSEC.US,D,20160829,000000,32.4464,32.4792,31.9171,32.1241,6128.1183014134,0
+VSEC.US,D,20160830,000000,32.1709,32.4942,31.9081,31.9449,3398.2561878102,0
+VSEC.US,D,20160831,000000,31.9261,31.9261,31.1112,31.1112,5914.031176893,0
+VSEC.US,D,20160901,000000,31.0176,32.1847,31.0176,32.0454,10660.131655698,0
+VSEC.US,D,20160902,000000,32.2554,33.0702,32.2554,33.0702,8160.438328551,0
+VSEC.US,D,20160906,000000,33.0802,33.0802,32.4653,32.8126,6190.4347414147,0
+VSEC.US,D,20160907,000000,32.7568,33.2682,32.323,32.9747,6186.4143259307,0
+VSEC.US,D,20160908,000000,33.0424,33.2483,32.323,33.0602,6592.4762898099,0
+VSEC.US,D,20160909,000000,32.3787,32.3787,31.7271,31.7271,11424.010597649,0
+VSEC.US,D,20160912,000000,31.747,32.8524,31.747,32.1709,10603.845838923,0
+VSEC.US,D,20160913,000000,31.8216,32.1429,31.2933,31.5062,10006.814139556,0
+VSEC.US,D,20160914,000000,31.9987,32.2086,30.9709,31.5162,9047.9450466334,0
+VSEC.US,D,20160915,000000,31.4813,32.0355,31.2933,31.6972,6755.3031169099,0
+VSEC.US,D,20160916,000000,31.8903,32.133,31.6216,32.0454,36029.958463304,0
+VSEC.US,D,20160919,000000,32.0743,32.1241,31.3132,31.9081,4359.1354884747,0
+VSEC.US,D,20160920,000000,32.1997,32.1997,31.4724,31.6783,3286.6896581305,0
+VSEC.US,D,20160921,000000,31.7948,32.333,31.737,32.333,5813.5207897942,0
+VSEC.US,D,20160922,000000,32.2952,32.9647,32.1609,32.7389,6007.5058368949,0
+VSEC.US,D,20160923,000000,32.7021,32.8424,32.4066,32.531,6014.5415639918,0
+VSEC.US,D,20160926,000000,32.3698,32.3698,31.6972,31.8713,5625.5663659195,0
+VSEC.US,D,20160927,000000,32.0166,32.3598,31.9171,32.0942,7990.5757743541,0
+VSEC.US,D,20160928,000000,32.0454,32.4852,31.94,32.1429,3802.3079439474,0
+VSEC.US,D,20160929,000000,32.1797,32.1797,31.4535,31.5639,7179.4569504668,0
+VSEC.US,D,20160930,000000,31.6783,32.3598,31.6585,32.133,11008.902698931,0
+VSEC.US,D,20161003,000000,32.6344,32.6344,31.6783,31.7072,5549.1784717244,0
+VSEC.US,D,20161004,000000,31.8146,32.1141,31.5251,31.8046,4258.6251013759,0
+VSEC.US,D,20161005,000000,31.3032,32.133,30.8287,31.6585,7413.646152407,0
+VSEC.US,D,20161006,000000,31.6683,31.6683,31.0078,31.2933,4691.8248697717,0
+VSEC.US,D,20161007,000000,31.6216,31.6585,30.4705,30.8953,9170.5677188939,0
+VSEC.US,D,20161010,000000,31.1968,31.5251,31.1968,31.4893,4175.2014800839,0
+VSEC.US,D,20161011,000000,31.4813,31.5828,30.2486,30.3581,16020.350599677,0
+VSEC.US,D,20161012,000000,30.6117,30.7152,30.4138,30.4138,1111.6448813127,0
+VSEC.US,D,20161013,000000,30.4048,30.774,30.1312,30.1491,2568.0403903742,0
+VSEC.US,D,20161014,000000,30.3959,30.4048,29.978,30.0158,8669.0208872709,0
+VSEC.US,D,20161017,000000,30.0735,30.5332,29.6278,30.3869,10370.661740853,0
+VSEC.US,D,20161018,000000,30.4884,30.6197,28.9492,30.6197,5075.7745484891,0
+VSEC.US,D,20161019,000000,29.3183,29.6427,28.4836,29.2895,48431.935127425,0
+VSEC.US,D,20161020,000000,29.3183,29.4786,29.2517,29.2517,11286.311367324,0
+VSEC.US,D,20161021,000000,28.8517,29.6676,28.8517,29.2418,13057.304388004,0
+VSEC.US,D,20161024,000000,29.6676,29.6676,29.2895,29.4378,2093.6313632679,0
+VSEC.US,D,20161025,000000,29.4566,29.5621,29.203,29.2985,14574.006129325,0
+VSEC.US,D,20161026,000000,29.1642,29.3084,28.8319,28.8517,6888.9819317513,0
+VSEC.US,D,20161027,000000,29.8715,29.8715,27.0291,27.1524,12942.722546712,0
+VSEC.US,D,20161028,000000,27.5295,29.968,27.0878,27.6718,15931.901459029,0
+VSEC.US,D,20161031,000000,27.5295,27.5583,26.9325,27.2639,37669.282876885,0
+VSEC.US,D,20161101,000000,27.2837,27.9543,27.234,27.7464,10374.682156338,0
+VSEC.US,D,20161102,000000,27.8031,28.2757,27.3693,27.4718,15339.895279018,0
+VSEC.US,D,20161103,000000,27.423,27.9176,27.2539,27.2837,14673.511412553,0
+VSEC.US,D,20161104,000000,27.3693,27.8389,24.7318,27.1066,18539.140900372,0
+VSEC.US,D,20161107,000000,27.3404,28.2877,26.7167,28.223,18217.507661656,0
+VSEC.US,D,20161108,000000,28.0598,28.4866,27.5017,28.1742,59981.583708947,0
+VSEC.US,D,20161109,000000,27.7374,29.3571,27.7374,29.1592,17447.59809648,0
+VSEC.US,D,20161110,000000,29.3661,32.5876,29.3313,32.4961,41373.090641476,0
+VSEC.US,D,20161111,000000,32.4185,36.7853,32.4185,36.7763,47472.060930631,0
+VSEC.US,D,20161114,000000,36.9534,37.0022,34.8163,36.1893,49651.126122933,0
+VSEC.US,D,20161115,000000,35.8093,36.5495,35.0521,35.4102,26310.604030851,0
+VSEC.US,D,20161116,000000,35.3177,35.9058,35.0521,35.7157,16915.898148727,0
+VSEC.US,D,20161117,000000,35.8093,36.0013,35.0521,35.6868,15395.175991922,0
+VSEC.US,D,20161118,000000,35.9156,36.6938,34.9466,36.4629,18853.738411991,0
+VSEC.US,D,20161121,000000,36.2917,37.418,36.1127,36.9534,23342.532299824,0
+VSEC.US,D,20161122,000000,36.7116,38.3861,36.0928,37.5802,20752.379624288,0
+VSEC.US,D,20161123,000000,37.6469,37.6558,36.9266,37.0688,26984.023624413,0
+VSEC.US,D,20161125,000000,37.2807,37.2807,36.0102,37.1762,3675.6648562029,0
+VSEC.US,D,20161128,000000,37.3633,37.418,36.9684,37.1762,13435.223443496,0
+VSEC.US,D,20161129,000000,37.1862,37.418,35.47,36.9355,35636.962849748,0
+VSEC.US,D,20161130,000000,37.1762,37.1762,36.3594,36.6738,10216.880848593,0
+VSEC.US,D,20161201,000000,36.5883,37.3683,36.1127,36.6938,16352.034877103,0
+VSEC.US,D,20161202,000000,36.6251,36.7942,36.1376,36.1505,23208.853484982,0
+VSEC.US,D,20161205,000000,36.4629,37.8011,35.9058,37.5344,41708.795334386,0
+VSEC.US,D,20161206,000000,37.3991,37.7911,36.8589,37.7344,29790.273632212,0
+VSEC.US,D,20161207,000000,37.7056,37.7056,37.4668,37.6289,73940.466269228,0
+VSEC.US,D,20161208,000000,37.6558,38.3671,37.3951,38.198,65433.267105185,0
+VSEC.US,D,20161209,000000,38.4916,39.6009,38.4916,39.2656,21889.152102375,0
+VSEC.US,D,20161212,000000,39.3741,40.2615,38.6627,40.1123,34919.318685863,0
+VSEC.US,D,20161213,000000,40.3382,40.4425,39.4964,39.7988,24229.033914035,0
+VSEC.US,D,20161214,000000,39.19,39.7412,38.9293,39.1641,15494.68127515,0
+VSEC.US,D,20161215,000000,39.1243,39.7412,37.9752,38.5204,37160.700318166,0
+VSEC.US,D,20161216,000000,38.7174,39.1641,38.0837,38.594,69247.636295585,0
+VSEC.US,D,20161219,000000,38.7552,38.9492,35.7735,38.8308,39142.765151754,0
+VSEC.US,D,20161220,000000,38.8408,39.4407,38.5104,39.2278,19744.260441687,0
+VSEC.US,D,20161221,000000,38.4916,39.1939,37.8359,38.5014,14033.260246734,0
+VSEC.US,D,20161222,000000,38.3761,39.4407,38.0339,38.594,7990.5757743541,0
+VSEC.US,D,20161223,000000,37.7444,38.8408,37.7444,38.3573,11748.659147978,0
+VSEC.US,D,20161227,000000,37.8886,39.4407,37.6956,38.6437,8864.0110382426,0
+VSEC.US,D,20161228,000000,38.5592,39.1631,36.7296,37.418,22656.046355939,0
+VSEC.US,D,20161229,000000,37.4758,37.8787,37.1962,37.5802,9102.2206556667,0
+VSEC.US,D,20161230,000000,37.432,37.8976,35.7725,36.7942,12498.466635734,0
+VSEC.US,D,20170103,000000,37.5344,37.7523,36.0102,37.7056,16256.550009359,0
+VSEC.US,D,20170104,000000,37.8489,37.8966,36.9444,37.5802,14361.929212547,0
+VSEC.US,D,20170105,000000,37.3345,37.7344,36.3893,36.7395,14954.94049643,0
+VSEC.US,D,20170106,000000,36.8141,37.6001,36.0898,36.9086,19715.112429429,0
+VSEC.US,D,20170109,000000,36.3893,37.0887,36.2739,36.7296,12025.062712499,0
+VSEC.US,D,20170110,000000,36.6161,37.224,36.4251,36.8987,8974.5724640513,0
+VSEC.US,D,20170111,000000,36.6161,36.8987,36.5495,36.7594,9725.3850556792,0
+VSEC.US,D,20170112,000000,36.1893,36.5594,35.4769,35.9336,13253.299642847,0
+VSEC.US,D,20170113,000000,36.4728,36.4728,35.8759,36.0191,16388.218616459,0
+VSEC.US,D,20170117,000000,35.658,35.7893,34.9755,35.3914,13408.085638979,0
+VSEC.US,D,20170118,000000,33.8224,35.5824,33.8224,35.1008,12604.002542189,0
+VSEC.US,D,20170119,000000,35.3436,35.4182,34.8392,35.1964,12584.90556864,0
+VSEC.US,D,20170120,000000,35.071,35.9088,35.071,35.5465,7632.7587962824,0
+VSEC.US,D,20170123,000000,35.3615,35.6918,34.872,35.1287,10868.188156993,0
+VSEC.US,D,20170124,000000,35.1198,36.455,34.7377,36.2152,14310.668915126,0
+VSEC.US,D,20170125,000000,36.4728,36.4728,35.5177,35.7157,9121.3176292155,0
+VSEC.US,D,20170126,000000,35.9824,36.455,35.7993,36.2739,8504.1838524289,0
+VSEC.US,D,20170127,000000,36.4629,36.4629,35.6769,35.8759,6955.3187872365,0
+VSEC.US,D,20170130,000000,35.4172,35.8182,34.2243,34.2333,4148.0636755672,0
+VSEC.US,D,20170131,000000,34.1497,35.667,33.4671,35.3704,14888.603640944,0
+VSEC.US,D,20170201,000000,35.4292,36.2749,34.6432,35.469,8986.6337105031,0
+VSEC.US,D,20170202,000000,33.1926,35.5824,33.1926,34.6332,5994.439486572,0
+VSEC.US,D,20170203,000000,34.6134,34.8998,34.6134,34.8998,4294.8088407314,0
+VSEC.US,D,20170206,000000,33.507,35.459,33.507,34.8511,16894.790967436,0
+VSEC.US,D,20170207,000000,34.6332,36.0579,34.2243,35.7436,17446.592992608,0
+VSEC.US,D,20170208,000000,35.7346,36.456,34.5437,35.9246,17865.721306811,0
+VSEC.US,D,20170209,000000,36.0191,36.5017,35.2381,35.8759,21261.967286879,0
+VSEC.US,D,20170210,000000,35.9058,36.5505,34.6034,36.426,12977.901182197,0
+VSEC.US,D,20170213,000000,36.5793,37.4598,35.9525,37.4021,25299.469536637,0
+VSEC.US,D,20170214,000000,37.2897,38.0777,36.8957,37.8717,36272.188496212,0
+VSEC.US,D,20170215,000000,37.8617,39.4277,37.8617,39.0746,29270.634930911,0
+VSEC.US,D,20170216,000000,38.1423,38.7412,38.1075,38.6189,6668.8641840049,0
+VSEC.US,D,20170217,000000,38.8358,38.9721,38.2438,38.7313,18138.104455848,0
+VSEC.US,D,20170221,000000,38.8657,40.0208,38.5632,39.6974,23478.221322407,0
+VSEC.US,D,20170222,000000,39.977,39.977,39.1393,39.4546,29721.926568984,0
+VSEC.US,D,20170223,000000,39.3502,39.8506,37.6638,38.7124,20814.696064289,0
+VSEC.US,D,20170224,000000,37.7941,38.982,37.7941,38.5801,11753.684667333,0
+VSEC.US,D,20170227,000000,39.5382,39.8506,38.599,38.9631,22666.097394649,0
+VSEC.US,D,20170228,000000,38.779,38.9045,37.0907,38.599,19569.372368135,0
+VSEC.US,D,20170301,000000,38.8457,38.8457,37.3921,38.0876,32566.37052388,0
+VSEC.US,D,20170302,000000,38.0876,38.7124,35.6868,37.5743,15267.527800307,0
+VSEC.US,D,20170303,000000,35.2043,37.9095,35.2043,37.3275,11141.576409902,0
+VSEC.US,D,20170306,000000,37.0519,37.9434,35.6102,37.3832,36353.601909763,0
+VSEC.US,D,20170307,000000,37.1106,38.7124,36.8708,37.2728,26826.222316668,0
+VSEC.US,D,20170308,000000,37.6787,37.6787,36.2649,36.2749,11303.398133131,0
+VSEC.US,D,20170309,000000,36.3704,36.6589,35.7157,35.9824,22494.22463271,0
+VSEC.US,D,20170310,000000,36.3305,36.8429,35.3704,35.3904,18591.406301664,0
+VSEC.US,D,20170313,000000,36.0579,37.031,35.4391,36.0013,17472.725693254,0
+VSEC.US,D,20170314,000000,35.2501,36.4928,35.2501,35.5555,15436.385250632,0
+VSEC.US,D,20170315,000000,35.6102,36.1992,35.0601,35.9525,20753.384728158,0
+VSEC.US,D,20170316,000000,35.6769,37.0429,35.6769,36.5992,24981.856713406,0
+VSEC.US,D,20170317,000000,36.5017,37.7274,36.3207,37.412,33766.464545839,0
+VSEC.US,D,20170320,000000,37.3365,38.6766,36.8808,37.4788,56007.403003061,0
+VSEC.US,D,20170321,000000,37.7175,38.3523,35.7635,35.7725,60789.687221221,0
+VSEC.US,D,20170322,000000,35.5824,35.8182,34.8243,35.5167,85621.783457849,0
+VSEC.US,D,20170323,000000,35.6003,35.7993,35.3506,35.7725,64869.403833561,0
+VSEC.US,D,20170324,000000,36.1804,36.3903,35.3506,35.667,23164.628914659,0
+VSEC.US,D,20170327,000000,35.3078,36.456,34.9735,36.0281,80495.753715811,0
+VSEC.US,D,20170328,000000,36.0191,37.0041,36.0191,36.6948,71016.619108524,0
+VSEC.US,D,20170329,000000,38.7124,38.7124,35.1238,36.8161,17236.526283572,0
+VSEC.US,D,20170330,000000,37.0041,38.4657,36.426,38.2508,78954.929481586,0
+VSEC.US,D,20170331,000000,38.3901,39.1014,38.1433,38.7124,77162.829279614,0
+VSEC.US,D,20170403,000000,38.0578,38.6677,36.9832,37.8329,82638.635168757,0
+VSEC.US,D,20170404,000000,37.9892,38.9045,37.9513,38.2896,86966.612437231,0
+VSEC.US,D,20170405,000000,38.3323,38.7412,37.1106,37.5474,44778.382556383,0
+VSEC.US,D,20170406,000000,37.5474,38.3323,36.9106,37.5076,91742.866032166,0
+VSEC.US,D,20170407,000000,37.5076,39.2238,37.1255,38.9243,38903.550430459,0
+VSEC.US,D,20170410,000000,38.779,39.2816,37.4788,38.4368,61555.576370914,0
+VSEC.US,D,20170411,000000,38.1722,38.8755,37.7553,38.3523,20782.532740417,0
+VSEC.US,D,20170412,000000,38.212,38.7224,37.1982,37.2728,50009.948204876,0
+VSEC.US,D,20170413,000000,37.2996,37.9264,37.226,37.431,21952.473646247,0
+VSEC.US,D,20170417,000000,37.4886,38.7224,37.2897,38.5901,32239.711765809,0
+VSEC.US,D,20170418,000000,38.2408,39.1781,37.3743,39.0746,51213.057538448,0
+VSEC.US,D,20170419,000000,39.2338,39.8506,39,39.7571,26611.130088277,0
+VSEC.US,D,20170420,000000,39.8406,40.6197,39.7322,40.5361,40045.348427902,0
+VSEC.US,D,20170421,000000,40.3352,40.9908,39.8506,40.2954,24496.391543718,0
+VSEC.US,D,20170424,000000,40.9142,41.2285,40.3152,40.4505,20153.337717179,0
+VSEC.US,D,20170425,000000,40.8794,41.2087,40.1371,40.6764,22104.244330767,0
+VSEC.US,D,20170426,000000,40.5182,41.9409,40.5182,41.6733,26498.558454726,0
+VSEC.US,D,20170427,000000,41.8932,42.0255,41.4853,41.7489,17667.715844226,0
+VSEC.US,D,20170428,000000,41.921,41.921,39.9521,40.4705,33627.760211643,0
+VSEC.US,D,20170501,000000,40.3252,40.3252,39.7462,40.0346,33026.708096793,0
+VSEC.US,D,20170502,000000,40.0346,40.8604,39.8874,40.8326,28145.923699275,0
+VSEC.US,D,20170503,000000,40.4018,40.6665,39.9263,40.2217,28741.950294771,0
+VSEC.US,D,20170504,000000,40.5818,40.7928,40.0346,40.5361,12386.900106055,0
+VSEC.US,D,20170505,000000,40.3004,40.8604,40.0804,40.7053,21119.242537199,0
+VSEC.US,D,20170508,000000,40.4605,41.1042,40.4605,40.7431,20943.349359775,0
+VSEC.US,D,20170509,000000,40.6953,41.2197,40.549,41.1142,20754.38983203,0
+VSEC.US,D,20170510,000000,41.0952,41.8952,39.8118,41.4943,31877.874372254,0
+VSEC.US,D,20170511,000000,41.2863,41.918,40.6286,41.8066,34515.266929726,0
+VSEC.US,D,20170512,000000,41.533,41.9717,40.8226,41.4485,26871.451990863,0
+VSEC.US,D,20170515,000000,41.6653,42.136,41.3718,41.7877,39171.913164013,0
+VSEC.US,D,20170516,000000,41.7788,41.9529,41.2295,41.8564,24739.626680497,0
+VSEC.US,D,20170517,000000,41.3162,41.9051,40.8604,41.3997,56649.664376622,0
+VSEC.US,D,20170518,000000,41.3997,42.0554,41.133,41.1709,44053.702665401,0
+VSEC.US,D,20170519,000000,41.1808,41.6286,39.3193,40.546,37480.32334914,0
+VSEC.US,D,20170522,000000,41.4763,41.4763,40.8604,40.9918,14518.725416421,0
+VSEC.US,D,20170523,000000,41.152,41.5231,40.7629,41.0764,21937.397088183,0
+VSEC.US,D,20170524,000000,40.9062,41.325,39.7541,40.8028,33368.443412929,0
+VSEC.US,D,20170525,000000,41.3162,41.3162,39.8586,40.1461,42941.052680218,0
+VSEC.US,D,20170526,000000,40.1461,40.4705,39.565,40.1172,18810.51894554,0
+VSEC.US,D,20170530,000000,39.7462,40.1172,38.989,39.7262,23515.410165634,0
+VSEC.US,D,20170531,000000,40.0058,40.0626,38.7015,39.7561,41270.570046635,0
+VSEC.US,D,20170601,000000,39.766,40.6665,38.989,40.6386,25264.290901153,0
+VSEC.US,D,20170602,000000,41.2863,42.2852,41.0017,41.6653,29895.809538665,0
+VSEC.US,D,20170605,000000,41.6564,41.6564,39.9461,40.8903,43390.334110549,0
+VSEC.US,D,20170606,000000,40.546,40.9918,39.6835,40.2317,23711.405420476,0
+VSEC.US,D,20170607,000000,40.4993,41.1997,39.9959,40.3919,35067.068954898,0
+VSEC.US,D,20170608,000000,40.3919,41.7738,38.0737,41.3162,29980.238263828,0
+VSEC.US,D,20170609,000000,40.6197,42.5508,39.2556,41.8066,26961.911339251,0
+VSEC.US,D,20170612,000000,40.7053,42.5697,40.6107,41.6474,34370.531972304,0
+VSEC.US,D,20170613,000000,42.5131,42.5131,40.6068,41.4943,26721.691514085,0
+VSEC.US,D,20170614,000000,41.8564,41.923,40.4465,41.8364,29559.099741884,0
+VSEC.US,D,20170615,000000,41.5529,42.0912,41.0017,42.0474,25487.423960512,0
+VSEC.US,D,20170616,000000,41.5031,42.4155,41.0952,42.121,31731.129207089,0
+VSEC.US,D,20170619,000000,40.1601,42.5598,40.1511,42.0912,13545.784869304,0
+VSEC.US,D,20170620,000000,41.9717,41.9717,40.7261,41.4485,18267.762855206,0
+VSEC.US,D,20170621,000000,40.4774,42.4583,40.4774,41.344,31352.205047727,0
+VSEC.US,D,20170622,000000,41.5231,41.9629,41.1172,41.3908,9335.4047537359,0
+VSEC.US,D,20170623,000000,41.3997,42.323,40.9152,41.7509,78442.326507382,0
+VSEC.US,D,20170626,000000,41.7111,42.0733,41.2962,41.9051,19989.505786208,0
+VSEC.US,D,20170627,000000,42.0175,42.6304,41.5031,41.7211,22885.210038525,0
+VSEC.US,D,20170628,000000,41.4295,43.3259,41.0764,42.8533,31006.449316107,0
+VSEC.US,D,20170629,000000,41.9529,43.2333,41.4693,43.1298,50717.541330051,0
+VSEC.US,D,20170630,000000,43.2144,43.6442,41.9807,42.7389,43342.089124742,0
+VSEC.US,D,20170703,000000,43.5179,44.3845,43.0543,43.888,23310.368975953,0
+VSEC.US,D,20170705,000000,43.888,43.9358,42.7677,43.5845,18025.532822297,0
+VSEC.US,D,20170706,000000,43.1676,43.1676,42.2852,42.8055,64598.025788395,0
+VSEC.US,D,20170707,000000,42.8632,42.9985,42.3956,42.7389,35228.890678127,0
+VSEC.US,D,20170710,000000,42.7389,42.7389,41.6385,41.7788,22229.88231464,0
+VSEC.US,D,20170711,000000,41.8216,42.2355,40.9152,41.8464,85723.298948819,0
+VSEC.US,D,20170712,000000,41.1221,42.8582,41.1221,42.1708,13664.387126081,0
+VSEC.US,D,20170713,000000,41.1142,42.131,40.9639,41.8564,13177.916852523,0
+VSEC.US,D,20170714,000000,41.6932,42.91,41.6106,41.7877,29622.421285757,0
+VSEC.US,D,20170717,000000,41.6106,42.3876,41.4475,41.9807,22657.05145981,0
+VSEC.US,D,20170718,000000,41.6932,42.4444,41.1897,41.6286,21375.5440243,0
+VSEC.US,D,20170719,000000,41.6385,43.0702,41.6385,42.9707,20345.312556538,0
+VSEC.US,D,20170720,000000,42.7498,42.9299,42.1708,42.1897,9650.0022653552,0
+VSEC.US,D,20170721,000000,42.3051,43.6672,41.5101,42.314,29563.120157368,0
+VSEC.US,D,20170724,000000,42.7319,43.2154,42.3051,42.893,11996.919804112,0
+VSEC.US,D,20170725,000000,43.3488,43.4841,39.9243,42.3698,29040.466144454,0
+VSEC.US,D,20170726,000000,41.3052,43.1975,41.3052,42.1022,21318.253103654,0
+VSEC.US,D,20170727,000000,42.0643,43.0005,41.353,42.3966,40415.226652425,0
+VSEC.US,D,20170728,000000,42.8652,46.1565,42.314,45.9784,47807.765623541,0
+VSEC.US,D,20170731,000000,46.3405,49.8227,46.0042,49.3462,77220.120200261,0
+VSEC.US,D,20170801,000000,49.4048,51.3917,49.0149,50.0017,130331.818951,0
+VSEC.US,D,20170802,000000,50.3828,50.8783,48.2896,49.8506,64215.081213548,0
+VSEC.US,D,20170803,000000,49.563,50.4117,48.1045,49.7003,44947.24000671,0
+VSEC.US,D,20170804,000000,49.1909,50.4803,48.4547,49.4317,39999.113649836,0
+VSEC.US,D,20170807,000000,49.6316,49.9242,48.8208,49.0347,50603.964592629,0
+VSEC.US,D,20170808,000000,49.1571,49.8904,48.6427,49.0626,28604.251064446,0
+VSEC.US,D,20170809,000000,48.1353,48.7363,47.7264,48.3462,43655.68153249,0
+VSEC.US,D,20170810,000000,47.5861,48.004,47.2369,47.7105,20871.986984936,0
+VSEC.US,D,20170811,000000,47.6727,48.0617,47.4319,47.9741,27629.300309588,0
+VSEC.US,D,20170814,000000,48.4049,49.3949,47.9273,48.7263,21788.641715276,0
+VSEC.US,D,20170815,000000,48.7761,48.8875,48.0716,48.3562,21682.100704952,0
+VSEC.US,D,20170816,000000,48.4149,49.1014,47.4916,47.5006,40190.083385324,0
+VSEC.US,D,20170817,000000,46.5634,47.4528,46.0142,46.4728,40596.145349203,0
+VSEC.US,D,20170818,000000,46.052,47.6627,45.9684,46.817,34896.20129683,0
+VSEC.US,D,20170821,000000,46.7295,47.218,46.5683,46.9007,8682.0872375938,0
+VSEC.US,D,20170822,000000,46.9105,48.0328,46.9105,47.2906,29289.731904459,0
+VSEC.US,D,20170823,000000,46.8539,47.4817,46.2838,46.6599,40223.251813066,0
+VSEC.US,D,20170824,000000,46.9663,46.9663,46.1565,46.3703,31738.164934186,0
+VSEC.US,D,20170825,000000,46.4957,47.2806,46.4917,46.8638,21666.019043016,0
+VSEC.US,D,20170828,000000,46.8638,47.7055,46.3803,47.5662,41929.918186004,0
+VSEC.US,D,20170829,000000,47.1295,48.4049,46.9862,47.7772,43543.10989894,0
+VSEC.US,D,20170830,000000,47.9273,48.9859,47.7105,48.7761,21454.947230109,0
+VSEC.US,D,20170831,000000,48.0756,50.4416,48.0756,49.6316,39137.739632399,0
+VSEC.US,D,20170901,000000,49.8326,50.3053,48.8328,49.6128,31056.704509656,0
+VSEC.US,D,20170905,000000,50.2515,50.2515,48.5363,49.4128,47571.566213859,0
+VSEC.US,D,20170906,000000,49.4228,49.9541,48.8636,49.4128,26442.27263795,0
+VSEC.US,D,20170907,000000,50.2575,50.2575,48.6985,49.6416,20470.950540411,0
+VSEC.US,D,20170908,000000,49.1651,50.2515,49.0149,49.375,21414.743075269,0
+VSEC.US,D,20170911,000000,49.6606,51.4236,49.6606,51.2693,37225.026965909,0
+VSEC.US,D,20170912,000000,51.2961,51.8703,47.7712,51.5927,32411.584527748,0
+VSEC.US,D,20170913,000000,51.6026,52.5895,50.943,51.5649,51155.766617802,0
+VSEC.US,D,20170914,000000,52.2831,52.2831,51.0584,51.0783,14940.869042236,0
+VSEC.US,D,20170915,000000,51.3529,51.525,50.4515,50.7529,98433.842501332,0
+VSEC.US,D,20170918,000000,50.7341,51.4862,49.4277,50.3918,28245.428982503,0
+VSEC.US,D,20170919,000000,50.6504,50.931,49.5083,50.4803,20111.123354598,0
+VSEC.US,D,20170920,000000,51.1221,51.1221,49.963,50.0983,36935.557051064,0
+VSEC.US,D,20170921,000000,51.2823,51.5061,50.0257,50.9162,25780.914290841,0
+VSEC.US,D,20170922,000000,51.1072,51.7757,50.936,50.936,15274.563527404,0
+VSEC.US,D,20170925,000000,50.7629,52.2394,50.7629,52.1906,30528.019873517,0
+VSEC.US,D,20170926,000000,52.0673,53.0781,51.7857,52.6085,46694.110534486,0
+VSEC.US,D,20170927,000000,52.717,55.8668,52.0295,55.1695,80143.967360965,0
+VSEC.US,D,20170928,000000,54.9147,55.448,54.1615,54.1615,28563.041805735,0
+VSEC.US,D,20170929,000000,53.7686,55.1316,53.505,54.1138,50877.352845539,0
+VSEC.US,D,20171002,000000,53.8571,55.4868,53.8571,55.249,41735.933138903,0
+VSEC.US,D,20171003,000000,55.249,55.4868,54.2462,54.6361,41147.947374375,0
+VSEC.US,D,20171004,000000,54.6262,55.448,54.0621,55.0749,24843.152379209,0
+VSEC.US,D,20171005,000000,55.1695,56.627,54.6551,56.0081,67178.12742522,0
+VSEC.US,D,20171006,000000,56.045,56.045,54.7366,55.0182,19757.32679201,0
+VSEC.US,D,20171009,000000,55.4082,55.5067,54.6461,55.4381,20362.399322345,0
+VSEC.US,D,20171010,000000,55.4381,55.4381,54.5774,55.4381,22474.12255529,0
+VSEC.US,D,20171011,000000,55.5336,56.1275,55.266,55.4381,23148.547252723,0
+VSEC.US,D,20171012,000000,55.5336,57.0081,55.5336,56.2459,36661.163694285,0
+VSEC.US,D,20171013,000000,56.4917,56.4917,55.5336,55.6739,20386.521815248,0
+VSEC.US,D,20171016,000000,55.6819,56.3524,54.2959,55.6082,28349.959785086,0
+VSEC.US,D,20171017,000000,55.3485,56.1514,55.3336,55.3883,23020.899061107,0
+VSEC.US,D,20171018,000000,55.25,56.5594,55.25,55.3983,32991.529461308,0
+VSEC.US,D,20171019,000000,54.3138,55.9325,54.2462,55.8182,48062.056902901,0
+VSEC.US,D,20171020,000000,56.1803,56.9125,55.6828,56.2758,37237.088212361,0
+VSEC.US,D,20171023,000000,55.9703,56.1415,54.3237,54.7605,14367.959835773,0
+VSEC.US,D,20171024,000000,54.7704,55.5714,54.2462,55.2192,30214.427465768,0
+VSEC.US,D,20171025,000000,55.2092,55.9613,54.6749,55.2092,18687.896273279,0
+VSEC.US,D,20171026,000000,55.3883,55.3883,53.1159,54.7416,30844.627592877,0
+VSEC.US,D,20171027,000000,52.3449,53.8651,46.0977,47.604,148843.82204686,0
+VSEC.US,D,20171030,000000,47.3006,47.9273,46.6131,47.3553,49112.390448084,0
+VSEC.US,D,20171031,000000,47.3653,47.4717,46.5733,46.7295,66318.763615526,0
+VSEC.US,D,20171101,000000,46.632,46.825,45.6828,46.2738,59377.516282483,0
+VSEC.US,D,20171102,000000,46.2738,46.5355,45.252,46.4638,51176.873799093,0
+VSEC.US,D,20171103,000000,46.4917,46.632,45.8142,46.0042,24385.83011791,0
+VSEC.US,D,20171106,000000,46.0042,46.3972,45.7048,46.1763,18710.008558441,0
+VSEC.US,D,20171107,000000,46.0231,46.0997,45.1277,45.6818,32545.263342589,0
+VSEC.US,D,20171108,000000,45.3973,45.7863,43.7945,45.4073,41586.172662125,0
+VSEC.US,D,20171109,000000,45.1944,46.0032,44.2681,45.654,28785.169761224,0
+VSEC.US,D,20171110,000000,45.452,45.8231,44.283,45.1177,24474.279258556,0
+VSEC.US,D,20171113,000000,45.0441,45.0441,43.2701,43.5079,22722.383211424,0
+VSEC.US,D,20171114,000000,43.3946,44.1467,43.0055,44.1288,23034.970515301,0
+VSEC.US,D,20171115,000000,43.889,44.0909,43.2701,43.4044,27875.550757979,0
+VSEC.US,D,20171116,000000,43.5457,44.3387,43.4691,43.489,22134.397446897,0
+VSEC.US,D,20171117,000000,43.5259,44.6511,43.0145,44.5556,22831.939533362,0
+VSEC.US,D,20171120,000000,44.5655,45.9684,44.5655,45.7963,23320.420014662,0
+VSEC.US,D,20171121,000000,46.0142,46.9772,46.0142,46.6141,23577.726605635,0
+VSEC.US,D,20171122,000000,46.4638,47.5523,45.8529,45.8529,20030.715044919,0
+VSEC.US,D,20171124,000000,46.052,46.7594,45.4798,45.7963,8742.3934698531,0
+VSEC.US,D,20171127,000000,45.1376,46.6907,45.1376,45.4988,22344.464155932,0
+VSEC.US,D,20171128,000000,45.654,46.5942,45.654,46.4171,21008.68111139,0
+VSEC.US,D,20171129,000000,45.8629,47.5224,45.8629,46.8737,18362.242619079,0
+VSEC.US,D,20171130,000000,46.8837,47.815,45.0152,45.5286,85227.782740422,0
+VSEC.US,D,20171201,000000,45.6441,45.8431,43.8591,45.1177,31389.393890953,0
+VSEC.US,D,20171204,000000,45.4252,46.2648,45.0053,45.3297,54094.690336571,0
+VSEC.US,D,20171205,000000,44.8153,45.2421,44.5357,44.8053,21260.962183008,0
+VSEC.US,D,20171206,000000,45.27,45.5575,44.1656,44.469,25605.021113418,0
+VSEC.US,D,20171207,000000,44.3019,46.3952,44.3019,45.0242,17469.710381641,0
+VSEC.US,D,20171208,000000,45.0819,46.3206,44.1756,44.4054,15392.160680309,0
+VSEC.US,D,20171211,000000,44.6511,46.1077,44.2044,44.8351,21915.284803021,0
+VSEC.US,D,20171212,000000,44.9188,48.1323,44.9188,47.8617,58768.423336665,0
+VSEC.US,D,20171213,000000,47.8249,48.9213,46.5036,47.4439,41836.443526002,0
+VSEC.US,D,20171214,000000,47.4239,48.388,46.2738,46.3981,28355.990408312,0
+VSEC.US,D,20171215,000000,46.4459,49.3024,46.4171,48.8148,81881.791953903,0
+VSEC.US,D,20171218,000000,48.8248,49.0854,47.0638,47.7792,28281.612721858,0
+VSEC.US,D,20171219,000000,47.9105,47.9105,46.7096,47.5971,22559.556384325,0
+VSEC.US,D,20171220,000000,47.7413,48.2069,46.9872,47.4936,30588.326105776,0
+VSEC.US,D,20171221,000000,47.8617,48.4647,47.5562,47.7413,16506.820873235,0
+VSEC.US,D,20171222,000000,47.815,47.815,47.0827,47.2339,10542.534502793,0
+VSEC.US,D,20171226,000000,47.1215,47.6498,45.7584,45.7963,26303.568303754,0
+VSEC.US,D,20171227,000000,45.7366,47.8249,45.5764,47.0827,47571.566213859,0
+VSEC.US,D,20171228,000000,47.0926,47.1683,45.9495,46.9484,11842.13380798,0
+VSEC.US,D,20171229,000000,47.3563,47.3563,45.5963,46.1565,65642.328710351,0
+VSEC.US,D,20180102,000000,47.4439,47.5523,46.8737,47.0638,22285.163027545,0
+VSEC.US,D,20180103,000000,46.8937,46.9115,45.9584,46.4638,17717.971037775,0
+VSEC.US,D,20180104,000000,46.7305,47.0827,45.8082,45.9017,19600.530588135,0
+VSEC.US,D,20180105,000000,45.7754,45.8341,44.7755,45.7186,19268.846310709,0
+VSEC.US,D,20180108,000000,45.7008,46.4728,44.7655,46.2648,18831.62612683,0
+VSEC.US,D,20180109,000000,46.255,47.2628,46.0202,46.7394,24746.662407594,0
+VSEC.US,D,20180110,000000,46.3703,46.6231,45.6918,45.8231,7406.6104253101,0
+VSEC.US,D,20180111,000000,45.8132,47.2728,45.8132,47.2528,18510.997991985,0
+VSEC.US,D,20180112,000000,46.7305,48.0946,46.6041,47.2339,12191.909955084,0
+VSEC.US,D,20180116,000000,47.4339,48.1323,46.9115,47.025,14746.883995135,0
+VSEC.US,D,20180117,000000,47.1871,48.0946,46.4868,47.9573,22309.285520448,0
+VSEC.US,D,20180118,000000,47.8717,47.8717,46.7404,47.1593,17759.180296486,0
+VSEC.US,D,20180119,000000,47.0926,49.2835,47.0926,49.0387,33781.541103904,0
+VSEC.US,D,20180122,000000,48.7701,49.3312,48.2348,48.8536,21199.650846878,0
+VSEC.US,D,20180123,000000,48.7113,49.2994,48.1612,48.9014,23420.930401761,0
+VSEC.US,D,20180124,000000,49.1024,49.5581,48.0458,48.6268,20154.34282105,0
+VSEC.US,D,20180125,000000,48.9213,48.9999,47.9205,48.2069,14859.455628685,0
+VSEC.US,D,20180126,000000,47.3215,48.388,47.3215,48.388,7969.4685930633,0
+VSEC.US,D,20180129,000000,48.1711,48.4825,46.8937,47.4637,26169.889488913,0
+VSEC.US,D,20180130,000000,47.0916,48.0906,46.5454,47.1305,33867.98003681,0
+VSEC.US,D,20180131,000000,47.1105,47.7891,46.3007,47.2926,17074.704560343,0
+VSEC.US,D,20180201,000000,47.1105,47.9543,46.8727,47.0817,17998.395017781,0
+VSEC.US,D,20180202,000000,47.2528,47.6777,46.4907,46.5634,14892.624056428,0
+VSEC.US,D,20180205,000000,47.1016,47.7413,45.0869,45.267,22626.898343681,0
+VSEC.US,D,20180206,000000,44.1516,45.9455,43.8751,45.8112,35146.472160706,0
+VSEC.US,D,20180207,000000,45.8211,46.1693,44.8591,45.3843,13319.636498333,0
+VSEC.US,D,20180208,000000,45.3267,45.6978,44.5895,44.5895,16774.178502918,0
+VSEC.US,D,20180209,000000,44.9336,45.5256,43.4264,45.1347,33804.658492937,0
+VSEC.US,D,20180212,000000,45.2202,46.5733,44.9526,45.8032,32188.451468389,0
+VSEC.US,D,20180213,000000,45.5356,46.5266,45.4142,46.1833,19831.704478463,0
+VSEC.US,D,20180214,000000,45.5734,45.9863,45.449,45.8509,30249.606101253,0
+VSEC.US,D,20180215,000000,45.8799,47.4936,45.4023,47.024,30774.270321908,0
+VSEC.US,D,20180216,000000,46.825,47.9215,46.4996,47.3573,6728.1653123932,0
+VSEC.US,D,20180220,000000,47.1105,47.7125,45.9604,46.031,27070.462557318,0
+VSEC.US,D,20180221,000000,46.253,47.1453,46.04,46.9375,23232.975977886,0
+VSEC.US,D,20180222,000000,47.0817,47.7224,46.3485,47.4339,12716.57417574,0
+VSEC.US,D,20180223,000000,47.7025,47.9115,45.6779,47.6925,13996.071403507,0
+VSEC.US,D,20180226,000000,47.7792,48.6755,46.5534,48.4089,21294.130610751,0
+VSEC.US,D,20180227,000000,48.399,49.0487,47.3722,48.1523,18237.609739076,0
+VSEC.US,D,20180228,000000,48.2269,48.2269,45.6411,46.2918,24561.723295332,0
+VSEC.US,D,20180301,000000,46.3186,46.9563,44.3159,44.9914,29777.207281889,0
+VSEC.US,D,20180302,000000,44.6183,45.7943,43.7149,45.3067,25293.438913412,0
+VSEC.US,D,20180305,000000,45.0302,46.7484,44.0462,46.3096,20262.894039117,0
+VSEC.US,D,20180306,000000,46.5076,47.1822,45.1824,46.4151,26626.206646341,0
+VSEC.US,D,20180307,000000,45.4311,47.4189,45.4142,46.8539,26844.314186345,0
+VSEC.US,D,20180308,000000,46.5534,47.7125,46.5534,46.9563,15924.865731933,0
+VSEC.US,D,20180309,000000,47.2528,48.9721,46.44,48.4089,22599.760539164,0
+VSEC.US,D,20180312,000000,48.4567,48.9283,47.5662,48.3502,36277.214015568,0
+VSEC.US,D,20180313,000000,48.591,49.6198,47.6847,49.1541,32002.507252256,0
+VSEC.US,D,20180314,000000,49.0686,51.1191,47.8269,50.0505,51925.676182979,0
+VSEC.US,D,20180315,000000,50.1082,53.478,49.4447,51.6812,62636.063032226,0
+VSEC.US,D,20180316,000000,51.5867,52.7348,50.0117,50.5868,137520.32183631,0
+VSEC.US,D,20180319,000000,50.5968,50.5968,48.1234,48.1622,43798.40628217,0
+VSEC.US,D,20180320,000000,48.4089,49.3442,47.2628,49.0397,31671.8280787,0
+VSEC.US,D,20180321,000000,48.7999,49.2546,47.8826,48.3304,27850.423161205,0
+VSEC.US,D,20180322,000000,48.3114,48.3552,47.2339,47.3026,14648.383815778,0
+VSEC.US,D,20180323,000000,47.7224,48.0558,46.6131,46.6131,37964.783414957,0
+VSEC.US,D,20180326,000000,47.3394,47.9493,46.7484,47.5971,29426.426030914,0
+VSEC.US,D,20180327,000000,47.816,48.5035,46.5534,46.8071,29151.027570263,0
+VSEC.US,D,20180328,000000,47.5324,48.1035,47.0648,47.8348,26711.640475376,0
+VSEC.US,D,20180329,000000,48.7621,49.6297,47.8667,49.363,105042.40045308,0
+VSEC.US,D,20180402,000000,49.0686,49.0686,45.2302,45.7943,43519.992509907,0
+VSEC.US,D,20180403,000000,46.0022,47.6925,45.9475,46.7972,50923.587623604,0
+VSEC.US,D,20180404,000000,46.031,49.6297,45.8112,49.0874,30501.887172871,0
+VSEC.US,D,20180405,000000,49.3143,49.3143,47.816,48.0558,14373.990458998,0
+VSEC.US,D,20180406,000000,47.7513,47.7513,46.4151,46.7384,18568.288912631,0
+VSEC.US,D,20180409,000000,46.7683,47.7364,45.9863,46.1932,54882.691771425,0
+VSEC.US,D,20180410,000000,46.8727,48.3304,46.3007,47.7513,19446.749695874,0
+VSEC.US,D,20180411,000000,47.4339,48.7045,47.4339,47.9881,21153.416068812,0
+VSEC.US,D,20180412,000000,48.9621,49.1432,47.5692,48.1981,60321.308817341,0
+VSEC.US,D,20180413,000000,48.3214,48.3214,46.8897,47.7224,43406.415772485,0
+VSEC.US,D,20180416,000000,47.9881,49.1899,47.6827,48.8934,26905.625522476,0
+VSEC.US,D,20180417,000000,49.1541,50.5003,48.7045,49.7541,48190.710198388,0
+VSEC.US,D,20180418,000000,49.7919,50.7649,49.6486,49.9441,37354.685365267,0
+VSEC.US,D,20180419,000000,49.8217,50.4903,48.9233,49.9441,37392.879312364,0
+VSEC.US,D,20180420,000000,49.7361,50.2366,48.9353,49.4675,23258.103574661,0
+VSEC.US,D,20180423,000000,49.3242,50.4018,49.3242,49.6396,13985.015260926,0
+VSEC.US,D,20180424,000000,49.7729,50.1082,48.5323,49.561,20900.129893323,0
+VSEC.US,D,20180425,000000,49.6834,50.0117,49.1094,49.5431,35257.033586514,0
+VSEC.US,D,20180426,000000,49.6297,50.3918,48.8646,49.7729,31298.934542564,0
+VSEC.US,D,20180427,000000,49.8704,50.4615,49.3442,49.6983,29314.859501234,0
+VSEC.US,D,20180430,000000,49.0307,49.5431,48.1523,48.9531,28170.046192179,0
+VSEC.US,D,20180501,000000,48.4935,49.4785,46.3833,49.4785,134098.94825946,0
+VSEC.US,D,20180502,000000,49.4307,50.8296,48.9771,50.1102,41713.820853742,0
+VSEC.US,D,20180503,000000,49.9351,50.0137,48.0846,48.4367,20571.46092751,0
+VSEC.US,D,20180504,000000,48.1711,49.5391,47.7871,48.5035,31879.884579995,0
+VSEC.US,D,20180507,000000,47.609,48.9919,47.609,47.9771,32571.396043235,0
+VSEC.US,D,20180508,000000,47.9871,48.3104,47.5662,48.2169,10802.856405378,0
+VSEC.US,D,20180509,000000,48.401,48.6188,47.3921,48.3204,21979.611450764,0
+VSEC.US,D,20180510,000000,48.1711,48.5313,47.3096,47.9393,30656.673169003,0
+VSEC.US,D,20180511,000000,47.3006,47.824,47.213,47.4219,5549.1784717244,0
+VSEC.US,D,20180514,000000,47.5592,48.1711,47.2708,47.6906,41246.447553732,0
+VSEC.US,D,20180515,000000,47.2508,47.9771,46.7604,47.0698,19452.7803191,0
+VSEC.US,D,20180516,000000,47.213,48.2726,47.213,47.9393,31313.005996758,0
+VSEC.US,D,20180517,000000,47.9303,48.7045,47.6429,48.2826,30140.049779315,0
+VSEC.US,D,20180518,000000,48.5612,48.5612,47.612,48.0548,37111.450228488,0
+VSEC.US,D,20180521,000000,48.3014,48.7133,47.3374,48.5224,28735.919671545,0
+VSEC.US,D,20180522,000000,47.8328,48.3014,47.6906,47.8418,25665.327345677,0
+VSEC.US,D,20180523,000000,47.6627,48.3682,47.5006,47.613,24722.53991469,0
+VSEC.US,D,20180524,000000,47.604,47.9672,46.045,47.7672,24491.366024363,0
+VSEC.US,D,20180525,000000,47.6429,47.805,47.1663,47.3006,35921.407245238,0
+VSEC.US,D,20180529,000000,47.03,47.7672,46.1017,47.5105,46262.920973832,0
+VSEC.US,D,20180530,000000,47.6429,48.7323,47.6429,47.9573,31138.117923206,0
+VSEC.US,D,20180531,000000,47.8757,48.1871,47.021,47.222,25076.336477278,0
+VSEC.US,D,20180601,000000,47.4817,47.8607,46.9792,47.8328,39416.153404663,0
+VSEC.US,D,20180604,000000,47.824,48.1612,47.4817,47.8707,32045.726718708,0
+VSEC.US,D,20180605,000000,47.4121,48.7323,47.3096,48.1513,51583.940866843,0
+VSEC.US,D,20180606,000000,47.9672,48.7423,47.0986,48.7223,51999.048765561,0
+VSEC.US,D,20180607,000000,48.8268,48.8268,48.2069,48.388,9305.2516376063,0
+VSEC.US,D,20180608,000000,48.3791,48.5035,47.3831,47.7871,27225.24855345,0
+VSEC.US,D,20180611,000000,46.8977,47.7205,46.8977,47.4319,14556.919363518,0
+VSEC.US,D,20180612,000000,47.4219,47.4219,46.5703,47.1841,21073.007759133,0
+VSEC.US,D,20180613,000000,47.4617,47.4817,46.5514,46.831,35368.600116195,0
+VSEC.US,D,20180614,000000,47.2608,47.2608,46.5902,47.04,15830.38596806,0
+VSEC.US,D,20180615,000000,46.831,47.2956,46.3733,46.8897,39238.250019498,0
+VSEC.US,D,20180618,000000,46.7454,47.4717,46.4111,47.2319,33914.214814875,0
+VSEC.US,D,20180619,000000,46.9533,47.4617,46.6031,47.0598,40863.502978886,0
+VSEC.US,D,20180620,000000,47.3653,47.9771,47.012,47.2806,15048.415156432,0
+VSEC.US,D,20180621,000000,47.2708,47.5961,46.3066,46.9922,41025.324702114,0
+VSEC.US,D,20180622,000000,47.1931,47.9483,46.2778,47.7205,113364.66050486,0
+VSEC.US,D,20180625,000000,47.3006,47.7871,46.6569,47.3831,33610.673445837,0
+VSEC.US,D,20180626,000000,47.5662,47.6906,46.9175,47.604,11393.857481519,0
+VSEC.US,D,20180627,000000,47.1753,47.5592,45.9147,46.2678,40143.848607258,0
+VSEC.US,D,20180628,000000,46.249,46.7852,45.8769,46.1117,29727.95719221,0
+VSEC.US,D,20180629,000000,46.3643,46.4261,45.5107,45.6649,33015.651954211,0
+VSEC.US,D,20180702,000000,45.4351,46.5604,45.4351,46.3345,31689.919948379,0
+VSEC.US,D,20180703,000000,46.431,47.7772,46.2878,46.6001,24790.886977918,0
+VSEC.US,D,20180705,000000,46.7454,47.4021,46.431,46.8897,25902.53185923,0
+VSEC.US,D,20180706,000000,47.8568,47.8568,46.6967,47.04,19450.770111359,0
+VSEC.US,D,20180709,000000,47.2031,47.4727,42.6264,47.1663,17983.318459717,0
+VSEC.US,D,20180710,000000,47.1374,47.6229,46.5803,46.7654,30822.515307716,0
+VSEC.US,D,20180711,000000,46.6389,47.5036,46.6389,46.9444,14905.690406751,0
+VSEC.US,D,20180712,000000,47.021,47.2906,46.0052,46.831,18380.334488756,0
+VSEC.US,D,20180713,000000,46.6001,46.9922,46.0788,46.4499,13282.447655105,0
+VSEC.US,D,20180716,000000,46.8041,48.4229,45.8171,46.3544,18985.407019091,0
+VSEC.US,D,20180717,000000,46.249,46.8051,45.9525,45.9525,11539.597542812,0
+VSEC.US,D,20180718,000000,45.9425,45.9425,45.26,45.9336,22703.286237875,0
+VSEC.US,D,20180719,000000,45.7196,46.3643,45.7196,46.1405,27704.683099911,0
+VSEC.US,D,20180720,000000,46.1505,46.5355,45.4073,45.4998,16037.437365484,0
+VSEC.US,D,20180723,000000,45.47,46.1216,44.9456,45.9047,30344.085865126,0
+VSEC.US,D,20180724,000000,46.045,46.0649,45.0799,45.1177,13325.667121558,0
+VSEC.US,D,20180725,000000,45.0521,46.3544,45.0521,45.1087,14154.877815123,0
+VSEC.US,D,20180726,000000,45.1087,46.8519,45.1087,45.47,16080.656831936,0
+VSEC.US,D,20180727,000000,45.46,47.1851,42.1887,42.7906,42715.909413117,0
+VSEC.US,D,20180730,000000,42.4553,43.3756,40.2625,40.7321,35012.793345865,0
+VSEC.US,D,20180731,000000,40.8306,42.0812,40.7073,41.2604,31004.439108365,0
+VSEC.US,D,20180801,000000,41.1729,42.3409,40.2058,40.7033,23060.098112076,0
+VSEC.US,D,20180802,000000,40.1769,40.8406,39.2477,39.6327,66639.391750371,0
+VSEC.US,D,20180803,000000,39.5452,41.0485,39.0487,39.1741,37132.557409778,0
+VSEC.US,D,20180806,000000,39.3074,39.585,38.6477,39.2378,16680.703842916,0
+VSEC.US,D,20180807,000000,39.3761,40.4963,38.993,39.3462,16615.372091301,0
+VSEC.US,D,20180808,000000,39.2288,40.0656,38.8427,39.1443,9575.624578902,0
+VSEC.US,D,20180809,000000,39.2477,39.5432,38.5791,38.7692,14987.103820301,0
+VSEC.US,D,20180810,000000,38.6577,40.2436,37.8249,38.1403,20167.409171373,0
+VSEC.US,D,20180813,000000,38.4249,38.8457,37.6229,37.9832,32345.247672262,0
+VSEC.US,D,20180814,000000,38.0319,38.6089,37.9543,38.198,17108.878091957,0
+VSEC.US,D,20180815,000000,38.0817,38.993,36.9236,36.9802,21852.96836302,0
+VSEC.US,D,20180816,000000,37.241,37.9364,37.1832,37.4698,11809.970484108,0
+VSEC.US,D,20180817,000000,37.3902,38.003,36.9504,36.9802,19085.91740619,0
+VSEC.US,D,20180820,000000,37.0957,37.7096,36.6648,37.1643,10997.84655635,0
+VSEC.US,D,20180821,000000,37.1733,38.1015,36.7325,37.4698,22165.555666897,0
+VSEC.US,D,20180822,000000,37.3335,37.7046,36.8649,37.5275,22603.780954648,0
+VSEC.US,D,20180823,000000,37.43,39.0089,37.0669,37.1643,12928.651092518,0
+VSEC.US,D,20180824,000000,37.1733,37.9035,36.9414,36.9414,14287.551526094,0
+VSEC.US,D,20180827,000000,36.9892,37.3155,36.636,36.8191,8401.6632575881,0
+VSEC.US,D,20180828,000000,36.8101,37.3056,36.3793,36.8101,18148.155494558,0
+VSEC.US,D,20180829,000000,36.8369,37.6031,36.6171,36.9136,7834.7846743509,0
+VSEC.US,D,20180830,000000,36.8369,37.028,36.4778,36.7723,9704.2778743885,0
+VSEC.US,D,20180831,000000,37.0131,37.2022,36.8847,36.9315,10750.591004087,0
+VSEC.US,D,20180904,000000,36.8101,36.8191,34.9606,35.3595,17169.184324216,0
+VSEC.US,D,20180905,000000,35.3595,35.651,34.6561,35.4192,14985.093612559,0
+VSEC.US,D,20180906,000000,35.5067,36.2182,35.0571,35.067,14220.209566737,0
+VSEC.US,D,20180907,000000,34.9695,35.5824,34.5307,35.3994,28189.143165728,0
+VSEC.US,D,20180910,000000,35.6222,36.5982,35.0371,36.0987,16768.147879692,0
+VSEC.US,D,20180911,000000,35.8888,36.3982,33.8334,33.8801,32566.37052388,0
+VSEC.US,D,20180912,000000,33.5836,34.3875,32.3847,33.9358,16789.255060982,0
+VSEC.US,D,20180913,000000,33.7447,34.2711,33.5358,33.5647,16267.60615194,0
+VSEC.US,D,20180914,000000,33.5836,34.4541,33.5836,34.2403,24330.549405005,0
+VSEC.US,D,20180917,000000,34.1576,34.482,33.5976,33.9259,19143.208326836,0
+VSEC.US,D,20180918,000000,34.2143,34.6939,33.297,33.4771,21920.310322376,0
+VSEC.US,D,20180919,000000,33.4771,33.9119,32.529,33.0274,38104.492853023,0
+VSEC.US,D,20180920,000000,33.2871,33.6861,32.7966,33.0274,19860.852490722,0
+VSEC.US,D,20180921,000000,33.0075,33.2841,32.1181,32.339,60147.42584766,0
+VSEC.US,D,20180924,000000,32.1757,32.1757,31.5212,31.8325,19324.127023614,0
+VSEC.US,D,20180925,000000,31.5997,32.0783,31.5997,31.6465,18401.441670047,0
+VSEC.US,D,20180926,000000,31.5908,32.1081,30.8356,31.1878,30485.805510935,0
+VSEC.US,D,20180927,000000,31.3042,31.6515,30.7401,31.4495,18638.6461836,0
+VSEC.US,D,20180928,000000,31.9081,31.9081,31.3042,31.7151,21355.441946881,0
+VSEC.US,D,20181001,000000,31.9459,32.2713,30.8833,31.0814,21896.187829473,0
+VSEC.US,D,20181002,000000,30.8833,31.2744,30.3959,30.4048,38293.45238077,0
+VSEC.US,D,20181003,000000,30.5461,31.4932,30.5461,31.3729,40953.962327275,0
+VSEC.US,D,20181004,000000,31.3241,32.0992,30.5839,31.8415,30829.551034813,0
+VSEC.US,D,20181005,000000,31.8813,32.3012,31.0634,31.0634,17878.787657133,0
+VSEC.US,D,20181008,000000,30.9311,31.1501,30.0606,30.3183,44790.443802835,0
+VSEC.US,D,20181009,000000,30.2685,31.5202,30.2685,30.566,27451.396924423,0
+VSEC.US,D,20181010,000000,30.4426,31.0634,29.2567,29.3512,27264.447604419,0
+VSEC.US,D,20181011,000000,29.2945,30.2984,28.0111,28.5195,20985.563722357,0
+VSEC.US,D,20181012,000000,29.0358,30.0506,27.619,28.4806,41603.259427933,0
+VSEC.US,D,20181015,000000,28.5483,29.179,28.2369,28.7572,19361.315866841,0
+VSEC.US,D,20181016,000000,28.8826,30.2028,28.8826,29.5233,17756.164984873,0
+VSEC.US,D,20181017,000000,29.4168,30.97,29.1243,30.6147,36831.026248482,0
+VSEC.US,D,20181018,000000,30.6147,30.7998,29.4168,29.6099,12810.048835741,0
+VSEC.US,D,20181019,000000,29.5999,30.185,28.1454,28.1543,24162.69705855,0
+VSEC.US,D,20181022,000000,28.1543,29.2666,27.9524,28.6896,49169.68136873,0
+VSEC.US,D,20181023,000000,28.2419,29.3323,27.9822,29.006,10405.840376338,0
+VSEC.US,D,20181024,000000,28.997,28.997,27.2131,27.3315,31838.675321285,0
+VSEC.US,D,20181025,000000,27.5713,28.614,27.5713,28.5294,20940.334048162,0
+VSEC.US,D,20181026,000000,28.3344,28.3344,26.3554,27.5713,45722.175091241,0
+VSEC.US,D,20181029,000000,28.0309,28.4418,27.1674,27.3315,29959.131082537,0
+VSEC.US,D,20181030,000000,27.3215,28.8527,27.0559,28.2877,35794.764157493,0
+VSEC.US,D,20181031,000000,29.4358,30.3322,28.6338,30.0218,63286.365236756,0
+VSEC.US,D,20181101,000000,30.1183,31.1211,29.7352,29.7352,41049.447195018,0
+VSEC.US,D,20181102,000000,29.963,31.0176,28.6338,29.2666,24294.365665649,0
+VSEC.US,D,20181105,000000,29.2567,31.5808,29.2268,29.6099,17972.262317135,0
+VSEC.US,D,20181106,000000,29.5999,30.0715,28.8408,29.0537,10184.717524721,0
+VSEC.US,D,20181107,000000,29.3591,29.8865,28.8408,28.9771,13007.049194455,0
+VSEC.US,D,20181108,000000,28.8806,29.6387,28.3871,29.2358,25444.20449406,0
+VSEC.US,D,20181109,000000,29.187,29.2268,28.0737,28.3702,15883.656473222,0
+VSEC.US,D,20181112,000000,28.3503,29.0915,28.3503,28.8906,10142.503162139,0
+VSEC.US,D,20181113,000000,28.9482,29.6248,27.8538,28.2379,10427.9526615,0
+VSEC.US,D,20181114,000000,28.4687,28.7065,27.3842,27.8151,25023.065972116,0
+VSEC.US,D,20181115,000000,27.6718,29.1582,27.5563,29.0825,18465.768317791,0
+VSEC.US,D,20181116,000000,28.8219,29.5521,28.2379,28.7652,24484.330297266,0
+VSEC.US,D,20181119,000000,28.7164,29.4358,28.1414,28.5831,14613.205180294,0
+VSEC.US,D,20181120,000000,28.3413,28.3901,26.2103,26.5286,28146.928803146,0
+VSEC.US,D,20181121,000000,26.6828,27.9454,26.6828,27.5275,15969.090302256,0
+VSEC.US,D,20181123,000000,27.2271,27.631,26.4132,27.0688,18132.073832622,0
+VSEC.US,D,20181126,000000,27.1614,28.21,25.9347,26.4997,42275.673917623,0
+VSEC.US,D,20181127,000000,26.3654,27.2429,26.1138,26.1913,22271.09157335,0
+VSEC.US,D,20181128,000000,26.0868,27.5563,25.872,27.1892,27556.932830876,0
+VSEC.US,D,20181129,000000,27.1434,28.7921,26.7664,27.7753,17183.25577841,0
+VSEC.US,D,20181130,000000,27.9871,28.5473,27.4977,27.9583,21523.294293335,0
+VSEC.US,D,20181203,000000,28.5463,28.5463,27.7851,28.1514,15653.487686766,0
+VSEC.US,D,20181204,000000,27.9782,28.5682,26.9693,27.1982,26674.451632149,0
+VSEC.US,D,20181206,000000,28.3603,31.5659,28.3603,30.6635,81657.653790673,0
+VSEC.US,D,20181207,000000,30.7332,31.8703,29.7641,29.9253,36444.061258152,0
+VSEC.US,D,20181210,000000,29.8954,30.2406,28.7921,29.4546,28108.734856049,0
+VSEC.US,D,20181211,000000,29.6596,30.0795,28.5553,29.1771,33925.270957456,0
+VSEC.US,D,20181212,000000,29.6199,30.1372,29.197,29.2935,18961.284526188,0
+VSEC.US,D,20181213,000000,29.3035,29.8387,28.7065,29.5811,29256.563476716,0
+VSEC.US,D,20181214,000000,29.4636,29.8387,28.8906,29.4736,20928.272801711,0
+VSEC.US,D,20181217,000000,29.7552,30.369,29.2935,29.5134,36927.516220097,0
+VSEC.US,D,20181218,000000,29.9054,31.5202,29.3035,29.4458,25467.321883092,0
+VSEC.US,D,20181219,000000,29.5621,30.6127,27.2569,28.5165,62182.76118641,0
+VSEC.US,D,20181220,000000,28.4687,28.6966,27.2271,27.7365,30189.299868994,0
+VSEC.US,D,20181221,000000,27.7275,29.0637,27.3842,27.8151,52194.038916533,0
+VSEC.US,D,20181224,000000,27.8339,28.8756,27.8339,27.8339,17679.777090678,0
+VSEC.US,D,20181226,000000,27.9782,28.5931,27.3942,28.0926,33988.592501328,0
+VSEC.US,D,20181227,000000,27.9205,28.2935,27.2867,27.6618,26277.435603108,0
+VSEC.US,D,20181228,000000,27.8916,29.6199,27.8916,28.7552,45752.328207371,0
+VSEC.US,D,20181231,000000,28.9383,29.8009,28.6408,28.7065,13135.702489942,0
+VSEC.US,D,20190102,000000,28.6309,30.6685,28.6309,30.3103,27715.739242493,0
+VSEC.US,D,20190103,000000,30.3203,31.4734,29.2358,29.3681,41789.203644065,0
+VSEC.US,D,20190104,000000,29.5333,31.556,29.5333,31.0575,30431.529901902,0
+VSEC.US,D,20190107,000000,30.8108,31.6246,30.3979,30.6933,25576.87820503,0
+VSEC.US,D,20190108,000000,31.0038,32.4215,30.8137,32.2205,17915.976500359,0
+VSEC.US,D,20190109,000000,32.3728,32.9219,32.2584,32.4415,16837.50004679,0
+VSEC.US,D,20190110,000000,32.2106,32.5091,31.6525,31.6624,15950.998432579,0
+VSEC.US,D,20190111,000000,31.3878,31.3878,30.6446,30.8287,17521.975782933,0
+VSEC.US,D,20190114,000000,30.5979,30.9162,30.1949,30.1949,19529.168213296,0
+VSEC.US,D,20190115,000000,30.167,30.167,28.9592,29.3591,16039.447573225,0
+VSEC.US,D,20190116,000000,29.2358,29.5034,28.0787,28.42,29059.563118004,0
+VSEC.US,D,20190117,000000,28.42,29.6298,28.42,28.611,51261.302524255,0
+VSEC.US,D,20190118,000000,28.7264,29.1114,28.219,28.4687,38028.104958829,0
+VSEC.US,D,20190122,000000,28.5831,29.2796,27.3345,27.9294,40911.747964693,0
+VSEC.US,D,20190123,000000,28.1314,28.7652,27.5952,27.8718,25512.551557287,0
+VSEC.US,D,20190124,000000,27.8339,29.397,27.8339,29.2557,29208.318490909,0
+VSEC.US,D,20190125,000000,29.6397,31.1053,29.5054,31.0038,30580.285274808,0
+VSEC.US,D,20190128,000000,31.1053,32.2584,30.763,30.8108,34577.583369727,0
+VSEC.US,D,20190129,000000,30.8863,31.2704,29.991,30.1451,22067.05548754,0
+VSEC.US,D,20190130,000000,30.3193,31.4674,30.3193,31.1629,28670.58791993,0
+VSEC.US,D,20190131,000000,31.1629,31.7131,30.753,31.3987,28827.384123805,0
+VSEC.US,D,20190201,000000,31.4565,31.9241,31.0764,31.2027,12456.252273154,0
+VSEC.US,D,20190204,000000,31.2515,32.0394,31.2515,31.7619,10213.86553698,0
+VSEC.US,D,20190205,000000,31.6445,31.9251,31.6216,31.8017,10454.085362145,0
+VSEC.US,D,20190206,000000,31.6843,32.137,31.4087,31.6067,13912.647782215,0
+VSEC.US,D,20190207,000000,31.2804,31.3202,30.5192,30.5192,12591.941295736,0
+VSEC.US,D,20190208,000000,30.4247,30.7928,30.0596,30.0695,10668.172486666,0
+VSEC.US,D,20190211,000000,30.5382,30.5382,29.5402,29.5969,18590.401197793,0
+VSEC.US,D,20190212,000000,29.7233,30.4635,29.193,30.2118,20352.348283635,0
+VSEC.US,D,20190213,000000,30.5112,31.6972,30.5112,30.9341,22659.061667552,0
+VSEC.US,D,20190214,000000,30.9341,31.9449,30.6247,30.6446,17959.195966812,0
+VSEC.US,D,20190215,000000,30.7928,31.4286,30.7033,30.7232,23150.557460465,0
+VSEC.US,D,20190219,000000,31.0764,32.4543,30.9202,31.8017,27033.273714092,0
+VSEC.US,D,20190220,000000,31.8893,33.3588,31.8316,33.1568,56543.123366297,0
+VSEC.US,D,20190221,000000,33.1955,34.8024,32.9269,34.2811,59008.643161831,0
+VSEC.US,D,20190222,000000,34.3894,37.5831,31.3987,36.0341,66674.570385856,0
+VSEC.US,D,20190225,000000,36.2559,37.5255,34.894,35.4272,49647.10570745,0
+VSEC.US,D,20190226,000000,35.4272,36.2749,35.1496,35.5725,26211.098747623,0
+VSEC.US,D,20190227,000000,35.4072,35.4072,34.2721,34.5716,33434.780268413,0
+VSEC.US,D,20190228,000000,34.4174,35.2073,33.3388,34.0144,29947.069836086,0
+VSEC.US,D,20190301,000000,33.9169,34.3796,32.8006,33.5239,22839.98036433,0
+VSEC.US,D,20190304,000000,33.5239,34.2064,32.7369,33.3588,19941.260800401,0
+VSEC.US,D,20190305,000000,33.3488,33.7437,33.0324,33.3687,12383.884794442,0
+VSEC.US,D,20190306,000000,33.311,33.3886,31.2614,31.4754,27293.595616678,0
+VSEC.US,D,20190307,000000,31.4565,32.2514,30.9152,31.0216,21832.8662856,0
+VSEC.US,D,20190308,000000,30.8863,31.743,30.4347,30.6446,30436.555421257,0
+VSEC.US,D,20190311,000000,30.7132,32.1181,30.3591,32.0494,38160.778669799,0
+VSEC.US,D,20190312,000000,32.0494,32.6374,30.6067,30.6635,33404.627152283,0
+VSEC.US,D,20190313,000000,30.7132,31.6545,30.5969,31.528,32981.478422598,0
+VSEC.US,D,20190314,000000,31.4992,31.4992,30.8813,31.1162,25088.39772373,0
+VSEC.US,D,20190315,000000,31.155,31.8116,30.9938,31.4992,141894.53388285,0
+VSEC.US,D,20190318,000000,31.5092,35.0233,31.5092,34.291,52584.019218476,0
+VSEC.US,D,20190319,000000,34.3308,34.9944,32.917,33.3687,22699.265822391,0
+VSEC.US,D,20190320,000000,33.3588,33.3588,31.2804,32.3767,42248.536113107,0
+VSEC.US,D,20190321,000000,32.2345,32.6225,31.3689,31.4664,24838.126859854,0
+VSEC.US,D,20190322,000000,31.2127,31.4992,28.4717,28.6826,51336.68531458,0
+VSEC.US,D,20190325,000000,28.4806,30.0008,27.9136,29.183,43089.808053123,0
+VSEC.US,D,20190326,000000,29.3463,29.8178,28.6348,29.4318,18992.442746188,0
+VSEC.US,D,20190327,000000,29.3283,30.0407,28.8856,29.8934,49414.926713251,0
+VSEC.US,D,20190328,000000,29.8745,31.155,29.4786,30.8018,32012.558290966,0
+VSEC.US,D,20190329,000000,30.8197,31.2634,29.6069,30.3879,80106.778517738,0
+VSEC.US,D,20190401,000000,30.5014,32.312,30.5014,32.2245,38207.013447864,0
+VSEC.US,D,20190402,000000,31.753,31.7818,28.9045,29.5004,61373.652570266,0
+VSEC.US,D,20190403,000000,29.7044,30.6834,29.7044,30.2596,24589.86620372,0
+VSEC.US,D,20190404,000000,30.2695,30.6834,29.8845,30.2496,13988.030572539,0
+VSEC.US,D,20190405,000000,30.2894,31.8504,30.2894,31.7619,32197.497403227,0
+VSEC.US,D,20190408,000000,31.7032,32.6861,31.5092,31.5878,22393.714245611,0
+VSEC.US,D,20190409,000000,31.5778,31.5778,30.0983,30.2118,18274.798582303,0
+VSEC.US,D,20190410,000000,30.2317,31.3002,30.2317,31.0764,18431.594786176,0
+VSEC.US,D,20190411,000000,31.0863,31.9907,30.8665,31.6355,17998.395017781,0
+VSEC.US,D,20190412,000000,32.0594,32.5886,31.2127,31.3301,27427.274431518,0
+VSEC.US,D,20190415,000000,31.3689,31.4784,30.7829,31.1261,14056.377635767,0
+VSEC.US,D,20190416,000000,31.1729,32.1181,31.0316,31.2704,23105.32778627,0
+VSEC.US,D,20190417,000000,31.4903,32.513,31.3102,32.0394,28982.170119938,0
+VSEC.US,D,20190418,000000,31.8504,32.8722,31.5022,32.4543,20567.440512026,0
+VSEC.US,D,20190422,000000,32.331,32.531,31.4087,31.8703,21432.834944947,0
+VSEC.US,D,20190423,000000,31.6843,32.7071,31.6843,31.9161,22106.254538508,0
+VSEC.US,D,20190424,000000,31.8604,32.0474,31.3202,31.743,19654.80619717,0
+VSEC.US,D,20190425,000000,31.5967,31.8405,30.3591,30.3591,15991.202587418,0
+VSEC.US,D,20190426,000000,30.3779,30.8008,29.8457,30.4814,13568.902258337,0
+VSEC.US,D,20190429,000000,30.5014,31.0684,29.6944,29.9133,12575.859633801,0
+VSEC.US,D,20190430,000000,29.9034,29.962,28.7483,29.4895,28213.265658631,0
+VSEC.US,D,20190501,000000,29.4308,29.7233,28.8527,29.383,16726.938620982,0
+VSEC.US,D,20190502,000000,29.3263,29.5581,28.7084,29.201,19736.219610719,0
+VSEC.US,D,20190503,000000,28.8239,29.6507,27.0111,27.8598,46006.619486731,0
+VSEC.US,D,20190506,000000,27.3982,29.1652,27.1654,27.5027,23269.159717241,0
+VSEC.US,D,20190507,000000,27.0898,27.7016,26.7505,26.9713,32100.002327742,0
+VSEC.US,D,20190508,000000,27.0111,27.4688,26.8072,27.0509,21524.299397206,0
+VSEC.US,D,20190509,000000,26.7216,26.7216,25.9505,26.1893,14543.853013195,0
+VSEC.US,D,20190510,000000,26.3744,27.2012,26.049,27.0798,24358.692313393,0
+VSEC.US,D,20190513,000000,26.7595,27.1464,26.2381,26.7305,33875.015763906,0
+VSEC.US,D,20190514,000000,26.7683,28.2518,26.4729,26.7305,18245.650570044,0
+VSEC.US,D,20190515,000000,26.4997,27.5713,26.1794,26.9913,19319.101504259,0
+VSEC.US,D,20190516,000000,27.0311,27.1703,26.4898,26.8271,12305.486692505,0
+VSEC.US,D,20190517,000000,26.5774,27.5057,26.5575,26.6252,15629.365193862,0
+VSEC.US,D,20190520,000000,26.6252,27.2051,25.7555,25.9804,37944.681337537,0
+VSEC.US,D,20190521,000000,26.0938,26.7505,25.6889,26.6052,23175.685057239,0
+VSEC.US,D,20190522,000000,26.4431,26.9236,26.049,26.4032,12501.481947348,0
+VSEC.US,D,20190523,000000,26.1704,26.1704,25.08,25.1685,21896.187829473,0
+VSEC.US,D,20190524,000000,25.4004,26.3544,25.273,26.2878,15925.870835804,0
+VSEC.US,D,20190528,000000,26.1306,26.1983,25.08,25.3228,20942.344255905,0
+VSEC.US,D,20190529,000000,24.9567,25.5824,24.482,24.8502,28427.352783152,0
+VSEC.US,D,20190530,000000,24.9865,25.4103,24.0672,24.281,19748.280857171,0
+VSEC.US,D,20190531,000000,24.1955,24.1955,23.2105,23.2592,35261.054001999,0
+VSEC.US,D,20190603,000000,23.2592,24.8502,23.2592,24.7238,50917.557000378,0
+VSEC.US,D,20190604,000000,24.8979,25.8142,24.8979,25.1775,19009.529511995,0
+VSEC.US,D,20190605,000000,25.3426,25.3715,24.1467,24.3278,25168.806033409,0
+VSEC.US,D,20190606,000000,24.3278,24.4143,23.7608,24.0084,11497.383180231,0
+VSEC.US,D,20190607,000000,24.1667,24.8204,23.7608,24.1169,11881.332858948,0
+VSEC.US,D,20190610,000000,24.1368,24.7537,24.0672,24.4631,17579.266703579,0
+VSEC.US,D,20190611,000000,24.7338,24.7338,23.9249,24.0771,21646.922069467,0
+VSEC.US,D,20190612,000000,24.0084,24.3,23.9577,24.0384,18164.237156494,0
+VSEC.US,D,20190613,000000,24.1269,24.6283,24.0005,24.4143,23070.149150786,0
+VSEC.US,D,20190614,000000,24.4143,24.6861,24.1269,24.5716,18978.371291995,0
+VSEC.US,D,20190617,000000,24.6283,24.7636,23.9159,24.4143,25679.398799871,0
+VSEC.US,D,20190618,000000,24.492,28.8428,24.4631,28.6508,73598.730953091,0
+VSEC.US,D,20190619,000000,28.2269,28.2647,25.5734,26.6052,37722.553382048,0
+VSEC.US,D,20190620,000000,27.414,27.414,26.3544,26.9813,33537.300863254,0
+VSEC.US,D,20190621,000000,26.7783,26.8898,26.1754,26.1893,36904.398831064,0
+VSEC.US,D,20190624,000000,26.1206,26.3804,24.6014,25.0153,24685.351071464,0
+VSEC.US,D,20190625,000000,24.9765,25.6749,24.1855,24.6861,29961.14129028,0
+VSEC.US,D,20190626,000000,25.07,25.9018,25.0601,25.7555,12197.94057831,0
+VSEC.US,D,20190627,000000,25.9903,27.0111,25.9903,27.0111,37542.639789142,0
+VSEC.US,D,20190628,000000,27.041,27.7513,26.4281,27.6778,43763.227646685,0
+VSEC.US,D,20190701,000000,28.1294,28.1582,27.0509,27.0509,13476.432702206,0
+VSEC.US,D,20190702,000000,27.0211,28.0051,25.6789,26.258,25539.689361803,0
+VSEC.US,D,20190703,000000,26.3356,26.5982,25.9018,26.4431,5813.5207897942,0
+VSEC.US,D,20190705,000000,26.4231,26.4231,26.0848,26.1118,4833.544515581,0
+VSEC.US,D,20190708,000000,25.9804,26.1794,24.9954,25.3526,24143.600085001,0
+VSEC.US,D,20190709,000000,24.9765,25.7456,24.6403,25.5626,15555.99261128,0
+VSEC.US,D,20190710,000000,25.7077,26.049,24.8124,25.4203,24963.764843727,0
+VSEC.US,D,20190711,000000,25.4779,25.7555,25.0999,25.2451,7698.0905478966,0
+VSEC.US,D,20190712,000000,25.2451,25.9406,24.8979,25.0999,13945.816209958,0
+VSEC.US,D,20190715,000000,25.3426,25.3426,24.6472,25.3128,17290.801892606,0
+VSEC.US,D,20190716,000000,25.2362,25.4601,24.499,24.7318,15095.655038368,0
+VSEC.US,D,20190717,000000,24.6273,25.074,24.2204,24.4791,17872.757033908,0
+VSEC.US,D,20190718,000000,24.3925,24.8681,24.2592,24.8681,15761.033800961,0
+VSEC.US,D,20190719,000000,24.6651,25.6999,24.6651,24.9656,40109.675075645,0
+VSEC.US,D,20190722,000000,25.0591,25.6561,24.9855,25.1775,15652.482582895,0
+VSEC.US,D,20190723,000000,25.2451,25.9426,25.2451,25.5168,10728.478718925,0
+VSEC.US,D,20190724,000000,25.3028,26.1635,25.2631,25.9327,13223.146526717,0
+VSEC.US,D,20190725,000000,25.2273,26.2013,24.877,25.0591,9154.4860569581,0
+VSEC.US,D,20190726,000000,25.3775,25.8063,24.9606,25.4879,12635.160762189,0
+VSEC.US,D,20190729,000000,25.7177,25.7387,25.3028,25.4004,14547.873428679,0
+VSEC.US,D,20190730,000000,25.0581,26.2709,25.0581,26.0421,12621.089307995,0
+VSEC.US,D,20190731,000000,27.0957,30.3183,26.4341,29.001,87853.114051442,0
+VSEC.US,D,20190801,000000,29.0398,30.1431,27.8389,28.0916,28618.32251864,0
+VSEC.US,D,20190802,000000,28.0717,30.3869,27.3852,29.8805,48272.123611937,0
+VSEC.US,D,20190805,000000,29.2825,29.9143,28.0916,28.2935,25373.847223091,0
+VSEC.US,D,20190806,000000,28.5851,28.8259,27.5504,28.1682,17837.578398423,0
+VSEC.US,D,20190807,000000,28.0717,28.22,27.2579,27.3265,31312.000892887,0
+VSEC.US,D,20190808,000000,27.5693,28.9015,27.5693,28.411,19514.091655231,0
+VSEC.US,D,20190809,000000,28.3324,28.8359,28.1782,28.7006,16772.168295176,0
+VSEC.US,D,20190812,000000,28.4697,29.1562,28.2747,28.9532,14886.593433202,0
+VSEC.US,D,20190813,000000,29.0547,29.6308,28.7503,29.185,17458.65423906,0
+VSEC.US,D,20190814,000000,28.7503,30.1631,28.5373,29.6706,57610.543677286,0
+VSEC.US,D,20190815,000000,29.6308,30.0566,29.4646,29.9392,15574.084480959,0
+VSEC.US,D,20190816,000000,30.2386,31.2167,30.2386,31.2067,36942.592778162,0
+VSEC.US,D,20190819,000000,31.3749,31.8385,30.3769,31.2067,38591.968230453,0
+VSEC.US,D,20190820,000000,31.0246,31.5002,30.0954,30.3769,20052.82733008,0
+VSEC.US,D,20190821,000000,30.8793,30.8793,29.6208,30.0855,34982.640229736,0
+VSEC.US,D,20190822,000000,30.2486,30.5391,29.7661,30.0954,14420.225237064,0
+VSEC.US,D,20190823,000000,29.8905,30.5461,29.6706,29.9292,32928.207917435,0
+VSEC.US,D,20190826,000000,30.3959,30.5391,30.0466,30.4724,29047.501871551,0
+VSEC.US,D,20190827,000000,30.6545,30.6545,30.0954,30.2198,31103.944391593,0
+VSEC.US,D,20190828,000000,30.7292,31.4624,30.5391,31.3749,18562.258289405,0
+VSEC.US,D,20190829,000000,31.5738,31.8484,31.1201,31.534,21677.075185597,0
+VSEC.US,D,20190830,000000,31.5838,31.6176,30.569,30.8217,15450.456704827,0
+VSEC.US,D,20190903,000000,30.5112,31.0436,29.6706,30.0278,30764.219283198,0
+VSEC.US,D,20190904,000000,30.0765,30.744,30.0765,30.3381,19919.148515238,0
+VSEC.US,D,20190905,000000,30.7043,31.4047,30.2586,31.4047,23455.103933375,0
+VSEC.US,D,20190906,000000,31.4047,31.8584,31.0565,31.3351,14043.311285444,0
+VSEC.US,D,20190909,000000,31.3351,32.137,31.1043,31.7798,21103.160875263,0
+VSEC.US,D,20190910,000000,31.8096,34.0363,31.755,33.89,30863.724566426,0
+VSEC.US,D,20190911,000000,33.9775,36.2848,33.6951,36.1554,30020.442418667,0
+VSEC.US,D,20190912,000000,36.1356,37.2509,35.3685,36.9106,31817.568139994,0
+VSEC.US,D,20190913,000000,36.9762,38.2239,36.1157,36.2987,51187.929941673,0
+VSEC.US,D,20190916,000000,36.0769,36.5903,32.5618,33.4343,66333.840173591,0
+VSEC.US,D,20190917,000000,33.3766,34.1696,32.6315,33.3766,20288.021635892,0
+VSEC.US,D,20190918,000000,33.4543,33.6841,32.7289,33.5716,27448.38161281,0
+VSEC.US,D,20190919,000000,33.5617,34.1696,33.0852,33.5906,25582.908828256,0
+VSEC.US,D,20190920,000000,33.5617,34.3149,32.1767,33.0474,62604.904812225,0
+VSEC.US,D,20190923,000000,32.6305,33.8224,32.6056,33.7139,18458.732590693,0
+VSEC.US,D,20190924,000000,33.8224,33.8224,32.1669,32.3987,20693.078495899,0
+VSEC.US,D,20190925,000000,32.4076,33.318,32.2355,32.9219,26138.731268912,0
+VSEC.US,D,20190926,000000,33.2005,33.8462,32.4763,32.4862,13206.059760911,0
+VSEC.US,D,20190927,000000,32.9309,33.8512,32.9309,33.3866,19722.148156526,0
+VSEC.US,D,20190930,000000,33.4931,34.092,32.6503,32.9976,16243.483659036,0
+VSEC.US,D,20191001,000000,32.516,32.5608,31.1868,31.4624,17478.75631648,0
+VSEC.US,D,20191002,000000,31.2167,31.4624,30.6357,31.1669,27455.417339907,0
+VSEC.US,D,20191003,000000,31.0246,31.4724,30.6357,31.3649,19179.392066192,0
+VSEC.US,D,20191004,000000,31.6137,31.9629,31.6037,31.9629,13140.728009296,0
+VSEC.US,D,20191007,000000,32.0982,32.0982,31.4525,31.5152,25302.48484825,0
+VSEC.US,D,20191008,000000,31.2167,31.5082,30.744,31.3649,18206.451519075,0
+VSEC.US,D,20191009,000000,31.7211,32.34,31.1003,31.7599,11151.627448612,0
+VSEC.US,D,20191010,000000,32.0096,32.3698,31.8096,32.0007,10768.682873765,0
+VSEC.US,D,20191011,000000,32.4375,33.0662,32.3698,32.4862,12416.048118314,0
+VSEC.US,D,20191014,000000,32.2733,32.4375,32.0684,32.137,5820.5565168911,0
+VSEC.US,D,20191015,000000,32.323,32.9309,32.323,32.6802,14270.464760286,0
+VSEC.US,D,20191016,000000,32.5618,33.2304,32.34,32.9309,8424.7806466209,0
+VSEC.US,D,20191017,000000,33.0374,33.0951,32.3887,32.524,13022.12575252,0
+VSEC.US,D,20191018,000000,32.3987,32.5439,32.0783,32.2634,11334.556353131,0
+VSEC.US,D,20191021,000000,32.516,33.1837,32.516,33.1448,22372.607064321,0
+VSEC.US,D,20191022,000000,32.912,33.7925,32.6404,32.8822,16893.785863565,0
+VSEC.US,D,20191023,000000,32.8623,33.1985,32.5588,33.0374,4836.5598271939,0
+VSEC.US,D,20191024,000000,32.6205,32.8056,31.741,31.741,12150.700696373,0
+VSEC.US,D,20191025,000000,31.5639,32.0733,31.5639,31.731,3398.2561878102,0
+VSEC.US,D,20191028,000000,32.1669,32.8722,32.1669,32.4862,11802.934757011,0
+VSEC.US,D,20191029,000000,32.4076,33.0075,32.0136,32.6991,9961.5844653614,0
+VSEC.US,D,20191030,000000,33.5418,38.2368,33.5418,38.2269,65299.588290344,0
+VSEC.US,D,20191031,000000,38.1005,38.7294,37.0927,37.1912,35460.064568454,0
+VSEC.US,D,20191101,000000,37.5583,38.5264,37.3633,37.7514,16932.984914534,0
+VSEC.US,D,20191104,000000,38.1313,39.6397,37.4986,38.5462,34549.440461339,0
+VSEC.US,D,20191105,000000,38.8667,39.2139,38.2647,38.9741,15056.455987399,0
+VSEC.US,D,20191106,000000,39.1173,39.1173,38.1393,38.1483,8353.4182717807,0
+VSEC.US,D,20191107,000000,38.4289,38.6129,38.0697,38.3224,11004.882283447,0
+VSEC.US,D,20191108,000000,37.9712,38.593,37.2668,37.9622,17504.889017126,0
+VSEC.US,D,20191111,000000,37.5165,38.006,37.3135,37.5165,8416.739815653,0
+VSEC.US,D,20191112,000000,37.9712,37.9712,37.208,37.208,7447.8196840206,0
+VSEC.US,D,20191113,000000,37.0698,37.0747,36.0619,36.8101,14150.857399639,0
+VSEC.US,D,20191114,000000,36.1992,37.6926,36.1992,37.5165,17815.466113261,0
+VSEC.US,D,20191115,000000,37.6827,37.8956,37.3613,37.5961,5941.1689814097,0
+VSEC.US,D,20191118,000000,37.4578,37.6926,36.9822,37.2857,17824.5120481,0
+VSEC.US,D,20191119,000000,37.0609,38.2846,37.0609,38.0498,13936.770275119,0
+VSEC.US,D,20191120,000000,37.9712,38.3523,37.8767,37.9334,21649.93738108,0
+VSEC.US,D,20191121,000000,37.5066,38.4189,37.5066,38.02,21378.559335913,0
+VSEC.US,D,20191122,000000,38.2647,38.3612,37.6528,37.7404,17467.7001739,0
+VSEC.US,D,20191125,000000,38.1583,38.7392,37.5603,38.197,26340.757146981,0
+VSEC.US,D,20191126,000000,38.3224,39.1939,38.1433,39.1173,21820.805039148,0
+VSEC.US,D,20191127,000000,39.2427,39.8735,39.2228,39.4198,10996.841452479,0
+VSEC.US,D,20191129,000000,39.0089,39.574,38.6129,39.574,11291.336886678,0
+VSEC.US,D,20191202,000000,39.2726,39.9133,38.3224,38.7005,14609.18476481,0
+VSEC.US,D,20191203,000000,37.8956,38.0299,37.5563,37.6827,15847.472733867,0
+VSEC.US,D,20191204,000000,37.9622,38.6427,37.9622,38.3901,12385.895002184,0
+VSEC.US,D,20191205,000000,38.8119,38.8855,38.1583,38.3125,10975.734271188,0
+VSEC.US,D,20191206,000000,38.7294,38.797,38.0398,38.1871,27510.69805281,0
+VSEC.US,D,20191209,000000,38.1393,39.0686,37.5733,38.207,17163.15370099,0
+VSEC.US,D,20191210,000000,38.4328,38.4328,37.7593,38.3035,17665.705636484,0
+VSEC.US,D,20191211,000000,38.2846,38.8855,37.6926,38.0797,32613.610405816,0
+VSEC.US,D,20191212,000000,37.8567,38.4289,37.6528,37.9812,29319.885020589,0
+VSEC.US,D,20191213,000000,38.001,38.4189,37.5663,38.1095,24561.723295332,0
+VSEC.US,D,20191216,000000,38.1583,38.1583,36.6042,37.8867,26206.073228269,0
+VSEC.US,D,20191217,000000,37.8867,38.02,37.426,37.7981,19785.469700398,0
+VSEC.US,D,20191218,000000,37.8867,37.9254,37.4478,37.818,9364.5527659946,0
+VSEC.US,D,20191219,000000,37.818,37.9911,37.5464,37.5464,13572.922673821,0
+VSEC.US,D,20191220,000000,37.6727,37.8867,37.3703,37.4379,40528.803389847,0
+VSEC.US,D,20191223,000000,37.6259,37.9712,37.1325,37.6926,20955.410606228,0
+VSEC.US,D,20191224,000000,37.4966,37.9911,37.4966,37.9911,7875.9939330615,0
+VSEC.US,D,20191226,000000,37.9911,38.1195,37.6439,38.1195,25177.851968248,0
+VSEC.US,D,20191227,000000,37.9155,37.9254,37.6259,37.8279,8800.6894943704,0
+VSEC.US,D,20191230,000000,37.5613,37.6439,37.1195,37.1594,11824.041938302,0
+VSEC.US,D,20191231,000000,37.1882,37.3802,36.44,36.9066,17032.490197762,0
+VSEC.US,D,20200102,000000,37.031,37.031,35.664,36.43,23161.613603046,0
+VSEC.US,D,20200103,000000,35.7993,36.7614,35.655,36.6042,14432.286483516,0
+VSEC.US,D,20200106,000000,36.4012,37.1195,36.2271,36.7614,17685.807713904,0
+VSEC.US,D,20200107,000000,36.7415,36.7614,35.9068,36.0809,14376.000666741,0
+VSEC.US,D,20200108,000000,36.1694,36.3535,35.5087,35.7237,9459.0325298674,0
+VSEC.US,D,20200109,000000,35.7137,35.8461,34.7805,34.8968,13561.86653124,0
+VSEC.US,D,20200110,000000,34.9446,35.655,34.2134,34.295,19501.025304908,0
+VSEC.US,D,20200113,000000,34.3149,34.9198,34.0542,34.4899,32369.370165167,0
+VSEC.US,D,20200114,000000,34.4899,35.074,34.3298,34.5775,23671.201265637,0
+VSEC.US,D,20200115,000000,34.5397,35.0093,34.3129,34.7517,14291.571941578,0
+VSEC.US,D,20200116,000000,34.9745,35.1606,34.481,34.481,11920.531909917,0
+VSEC.US,D,20200117,000000,34.7417,34.7417,33.4323,33.4721,20869.976777193,0
+VSEC.US,D,20200121,000000,33.1985,33.6344,32.0832,32.7349,27827.305772172,0
+VSEC.US,D,20200122,000000,32.8324,33.9368,32.8324,33.703,14680.54713965,0
+VSEC.US,D,20200123,000000,33.3746,33.6344,32.6901,33.2383,15028.313079012,0
+VSEC.US,D,20200124,000000,32.9577,32.9577,32.4235,32.4235,9585.6756176119,0
+VSEC.US,D,20200127,000000,32.2404,32.919,32.1807,32.4235,14403.138471257,0
+VSEC.US,D,20200128,000000,32.2544,32.54,31.8216,32.0046,7926.2491266108,0
+VSEC.US,D,20200129,000000,32.721,32.721,31.4435,31.6643,12978.906286067,0
+VSEC.US,D,20200130,000000,31.1291,31.5062,30.4974,31.4813,15863.554395803,0
+VSEC.US,D,20200131,000000,30.8775,31.3351,30.0993,30.2636,21432.834944947,0
+VSEC.US,D,20200203,000000,30.4187,30.9451,30.0695,30.1093,15893.707511932,0
+VSEC.US,D,20200204,000000,30.1571,30.8525,30.1293,30.1293,17028.469782278,0
+VSEC.US,D,20200205,000000,30.4009,30.6565,30.1959,30.3719,15534.88542999,0
+VSEC.US,D,20200206,000000,30.4009,30.4874,30.0645,30.0895,24881.346326307,0
+VSEC.US,D,20200207,000000,30.0795,30.4974,29.8635,29.962,13758.866889954,0
+VSEC.US,D,20200210,000000,29.8547,30.177,29.6904,29.7204,11742.628524752,0
+VSEC.US,D,20200211,000000,29.8635,29.8635,29.3293,29.3293,6529.1547459376,0
+VSEC.US,D,20200212,000000,29.6119,29.7084,29.0368,29.204,23222.924939177,0
+VSEC.US,D,20200213,000000,29.184,29.7691,29.184,29.3193,9129.3584601834,0
+VSEC.US,D,20200214,000000,29.4855,29.5054,28.8925,28.999,11849.169535077,0
+VSEC.US,D,20200218,000000,28.999,29.2238,28.8527,29.0785,5843.6739059238,0
+VSEC.US,D,20200219,000000,29.1452,29.5731,29.1452,29.3005,21184.574288813,0
+VSEC.US,D,20200220,000000,29.2626,29.4756,29.0875,29.2428,19268.846310709,0
+VSEC.US,D,20200221,000000,29.184,29.5343,28.8826,29.0388,31578.353418699,0
+VSEC.US,D,20200224,000000,28.5135,28.9562,28.3563,28.601,26623.191334728,0
+VSEC.US,D,20200225,000000,28.6299,28.6299,27.2679,27.3355,26627.211750213,0
+VSEC.US,D,20200226,000000,27.4708,28.6976,27.441,27.5802,18238.614842947,0
+VSEC.US,D,20200227,000000,27.2281,27.7723,24.7974,24.7974,27868.515030882,0
+VSEC.US,D,20200228,000000,28.5035,30.9451,27.3355,28.6498,39082.458919495,0
+VSEC.US,D,20200302,000000,28.6976,28.9334,27.5205,27.8896,14861.465836428,0
+VSEC.US,D,20200303,000000,27.7523,28.1722,25.5367,25.9257,25069.300750181,0
+VSEC.US,D,20200304,000000,26.1276,27.4131,26.1276,27.3355,21460.977853335,0
+VSEC.US,D,20200305,000000,26.5575,27.8369,26.5575,27.8121,29498.793509625,0
+VSEC.US,D,20200306,000000,27.4042,27.6001,25.7486,26.5187,23580.741917248,0
+VSEC.US,D,20200309,000000,25.0292,25.5019,24.3298,24.6413,24523.529348235,0
+VSEC.US,D,20200310,000000,25.0292,25.6859,23.7508,25.0114,24488.35071275,0
+VSEC.US,D,20200311,000000,24.3298,24.3975,23.0354,23.2414,26128.680230203,0
+VSEC.US,D,20200312,000000,21.9261,22.8424,19.9621,20.6426,55293.779254659,0
+VSEC.US,D,20200313,000000,21.4704,24.1259,21.3729,22.8613,40546.895259524,0
+VSEC.US,D,20200316,000000,20.9152,21.3033,19.4746,19.7571,65375.976184539,0
+VSEC.US,D,20200317,000000,19.9432,19.9432,17.2131,17.5664,73715.323002126,0
+VSEC.US,D,20200318,000000,17.2281,17.6062,13.4534,13.4534,62745.619354164,0
+VSEC.US,D,20200319,000000,13.9886,15.5954,13.7966,15.2631,135478.95587434,0
+VSEC.US,D,20200320,000000,15.3218,18.6378,14.2334,14.4452,91330.77344506,0
+VSEC.US,D,20200323,000000,15.0691,16.1387,14.1349,15.7596,66040.349843263,0
+VSEC.US,D,20200324,000000,16.653,18.0946,16.653,17.9783,41565.065480835,0
+VSEC.US,D,20200325,000000,17.8618,18.4847,17.0231,17.9295,39159.851917561,0
+VSEC.US,D,20200326,000000,17.5096,19.6408,17.5096,19.6318,46464.946851902,0
+VSEC.US,D,20200327,000000,19.4368,19.4368,16.8699,17.8618,57404.497383734,0
+VSEC.US,D,20200330,000000,17.8618,17.8618,15.6053,15.8372,38539.702829161,0
+VSEC.US,D,20200331,000000,15.7297,16.1655,15.3935,15.9446,66871.57074457,0
+VSEC.US,D,20200401,000000,15.68,15.9934,13.6493,13.7857,65096.557308405,0
+VSEC.US,D,20200402,000000,13.8215,15.2144,13.8215,15.0303,49838.075442937,0
+VSEC.US,D,20200403,000000,14.8831,16.5157,14.2134,15.0303,41682.66263374,0
+VSEC.US,D,20200406,000000,15.0303,16.5177,15.0303,15.8849,44812.556087998,0
+VSEC.US,D,20200407,000000,16.265,16.9267,15.5765,15.8183,31405.475552889,0
+VSEC.US,D,20200408,000000,16.0034,16.4699,15.7794,16.1187,33407.642463897,0
+VSEC.US,D,20200409,000000,16.4988,17.8718,16.3138,17.8718,29540.002768335,0
+VSEC.US,D,20200413,000000,18.2588,18.2588,17.0132,17.1983,20111.123354598,0
+VSEC.US,D,20200414,000000,18.0748,18.1146,16.7724,17.3066,39092.509958205,0
+VSEC.US,D,20200415,000000,17.3066,17.3066,15.3218,15.3317,55720.948399829,0
+VSEC.US,D,20200416,000000,15.8083,15.8083,14.5925,15.1656,53578.066946883,0
+VSEC.US,D,20200417,000000,15.68,18.035,15.68,17.6161,63382.85520837,0
+VSEC.US,D,20200420,000000,17.7534,19.386,17.5096,17.9484,43477.778147325,0
+VSEC.US,D,20200421,000000,17.5096,17.9783,16.7824,17.053,24004.895750805,0
+VSEC.US,D,20200422,000000,17.7335,18.3573,16.8967,16.9744,24477.294570169,0
+VSEC.US,D,20200423,000000,17.0032,18.3961,17.0032,17.813,28634.404180576,0
+VSEC.US,D,20200424,000000,17.9882,17.9882,17.1903,17.8907,21361.472570107,0
+VSEC.US,D,20200427,000000,18.1514,19.4557,17.6897,19.3403,37791.905549146,0
+VSEC.US,D,20200428,000000,20.573,20.765,18.8309,19.604,48577.675188718,0
+VSEC.US,D,20200429,000000,20.5233,20.7352,19.4955,19.7293,58125.156859232,0
+VSEC.US,D,20200430,000000,19.193,19.4467,18.0738,18.7821,66025.273285197,0
+VSEC.US,D,20200501,000000,18.5652,19.584,17.032,19.5453,58878.984762473,0
+VSEC.US,D,20200504,000000,19.378,19.6935,17.8062,18.4409,34326.30740198,0
+VSEC.US,D,20200505,000000,18.7423,19.203,17.4738,17.5206,30447.611563838,0
+VSEC.US,D,20200506,000000,17.7265,17.9623,17.039,17.1505,24668.264305657,0
+VSEC.US,D,20200507,000000,17.3564,18.029,17.3564,17.9126,32195.487195486,0
+VSEC.US,D,20200508,000000,18.3036,20.0825,18.2707,19.7989,38478.391493031,0
+VSEC.US,D,20200511,000000,19.5453,20.4048,19.2379,20.1223,47820.831973864,0
+VSEC.US,D,20200512,000000,20.2188,20.2815,19.6706,19.8378,40734.849683399,0
+VSEC.US,D,20200513,000000,19.6418,20.5133,19.6418,20.0527,67581.174077486,0
+VSEC.US,D,20200514,000000,19.5055,20.7949,19.1632,20.7252,48643.006940332,0
+VSEC.US,D,20200515,000000,20.4337,21.0108,20.4148,20.8247,58938.285890862,0
+VSEC.US,D,20200518,000000,21.6256,23.6403,21.4993,23.3459,60835.921999287,0
+VSEC.US,D,20200519,000000,22.9449,23.2792,21.8117,21.9281,29314.859501234,0
+VSEC.US,D,20200520,000000,22.2434,23.3359,22.2434,22.6623,21650.942484951,0
+VSEC.US,D,20200521,000000,22.731,23.0464,22.2534,22.5141,28138.887972178,0
+VSEC.US,D,20200522,000000,22.5738,22.8573,22.1987,22.741,23741.558536606,0
+VSEC.US,D,20200526,000000,23.8543,24.9616,23.717,24.3428,39065.372153688,0
+VSEC.US,D,20200527,000000,25.661,26.4052,24.0384,26.2271,49459.151283574,0
+VSEC.US,D,20200528,000000,26.6788,27.0111,25.4879,25.7685,37292.368925265,0
+VSEC.US,D,20200529,000000,25.2233,25.5734,23.9517,25.4083,115698.51169329,0
+VSEC.US,D,20200601,000000,25.3198,26.854,25.1367,26.4152,43544.11500281,0
+VSEC.US,D,20200602,000000,26.7753,27.1852,26.455,26.5714,31213.500713531,0
+VSEC.US,D,20200603,000000,27.3047,28.8369,27.0311,28.2807,35303.26836458,0
+VSEC.US,D,20200604,000000,27.9881,28.613,26.8738,27.3524,59211.67414377,0
+VSEC.US,D,20200605,000000,28.6916,29.7959,28.222,29.6298,39834.276614994,0
+VSEC.US,D,20200608,000000,30.2944,31.0266,30.0993,30.7839,42952.108822798,0
+VSEC.US,D,20200609,000000,30.1372,30.3342,29.18,29.991,30089.794585766,0
+VSEC.US,D,20200610,000000,29.6696,30.7342,28.0956,29.1711,43215.446036997,0
+VSEC.US,D,20200611,000000,27.638,27.7195,26.1784,26.455,48880.211453886,0
+VSEC.US,D,20200612,000000,27.3922,28.1832,25.6521,26.7355,33739.326741323,0
+VSEC.US,D,20200615,000000,25.6024,27.7713,25.3098,27.5385,39705.623319507,0
+VSEC.US,D,20200616,000000,28.9164,29.385,27.3624,28.428,40236.318163389,0
+VSEC.US,D,20200617,000000,27.9682,29.1313,27.8011,28.1444,33748.372676162,0
+VSEC.US,D,20200618,000000,27.6668,28.4368,26.5316,27.7513,29489.747574786,0
+VSEC.US,D,20200619,000000,27.8508,28.2807,26.7555,27.1474,79590.155128051,0
+VSEC.US,D,20200622,000000,26.7355,26.854,26.1784,26.7654,32747.289220658,0
+VSEC.US,D,20200623,000000,27.2847,27.3624,26.9027,27.1286,21759.493703018,0
+VSEC.US,D,20200624,000000,27.3524,27.3524,26.3864,26.4749,41116.789154374,0
+VSEC.US,D,20200625,000000,26.2172,27.1952,26.0818,26.9425,58018.615848907,0
+VSEC.US,D,20200626,000000,26.6878,29.3065,26.644,28.7781,123799.64889345,0
+VSEC.US,D,20200629,000000,28.9562,30.2844,28.6199,30.2745,44278.845932502,0
+VSEC.US,D,20200630,000000,30.3342,31.0555,27.6768,30.6745,49114.400655826,0
+VSEC.US,D,20200701,000000,29.9243,30.4974,28.7015,29.21,47717.306275153,0
+VSEC.US,D,20200702,000000,29.7959,30.3193,29.0925,29.5223,28870.603590257,0
+VSEC.US,D,20200706,000000,30.0795,30.0795,29.3551,29.6497,25952.787052779,0
+VSEC.US,D,20200707,000000,29.395,29.9014,27.8011,28.1533,39092.509958205,0
+VSEC.US,D,20200708,000000,27.8797,28.222,27.3872,28.1155,52197.054228146,0
+VSEC.US,D,20200709,000000,27.8797,27.8797,26.6788,26.8838,36306.362027827,0
+VSEC.US,D,20200710,000000,26.7753,28.6716,26.7753,28.4468,29336.971786395,0
+VSEC.US,D,20200713,000000,28.9264,28.9264,27.2499,27.8797,40739.875202754,0
+VSEC.US,D,20200714,000000,27.617,28.2717,27.5275,27.7813,22922.398881751,0
+VSEC.US,D,20200715,000000,28.6448,29.8785,28.5483,29.184,45430.694968655,0
+VSEC.US,D,20200716,000000,29.3303,29.3651,28.4488,29.0279,25587.93434761,0
+VSEC.US,D,20200717,000000,28.8497,29.4288,28.4299,28.5861,22580.663565615,0
+VSEC.US,D,20200720,000000,28.5861,28.8299,28.223,28.223,16383.193097103,0
+VSEC.US,D,20200721,000000,28.5672,29.2139,28.5672,28.7144,18131.068728752,0
+VSEC.US,D,20200722,000000,28.605,29.0477,28.5533,28.5583,11855.200158302,0
+VSEC.US,D,20200723,000000,28.5583,28.988,28.214,28.4,22236.918041737,0
+VSEC.US,D,20200724,000000,28.5761,28.5761,28.1842,28.1842,18435.615201661,0
+VSEC.US,D,20200727,000000,28.3015,28.9791,28.3015,28.9791,8925.3223743729,0
+VSEC.US,D,20200728,000000,28.6946,28.7244,27.8309,28.0279,17366.184682929,0
+VSEC.US,D,20200729,000000,27.9981,28.9791,27.1832,27.4877,22085.147357218,0
+VSEC.US,D,20200730,000000,28.0379,29.4089,28.0379,29.1065,18409.482501015,0
+VSEC.US,D,20200731,000000,28.8398,28.8398,27.2429,27.5773,19513.08655136,0
+VSEC.US,D,20200803,000000,27.7713,28.3205,27.5175,28.2916,22103.239226895,0
+VSEC.US,D,20200804,000000,28.2329,28.2916,27.8608,27.9981,28682.649166383,0
+VSEC.US,D,20200805,000000,28.42,28.4299,28.0578,28.2617,18173.283091333,0
+VSEC.US,D,20200806,000000,28.1543,28.2617,28.0877,28.1842,11383.80644281,0
+VSEC.US,D,20200807,000000,28.0677,28.988,28.0379,28.9094,18777.350517797,0
+VSEC.US,D,20200810,000000,29.2139,30.6097,29.184,30.0566,25281.37766696,0
+VSEC.US,D,20200811,000000,30.5172,32.0256,30.5172,31.2624,22596.745227551,0
+VSEC.US,D,20200812,000000,31.743,31.743,28.8109,30.4088,16817.397969371,0
+VSEC.US,D,20200813,000000,30.4974,30.4974,28.9393,29.5571,13342.753887364,0
+VSEC.US,D,20200814,000000,29.204,30.3809,29.204,30.3223,10715.412368602,0
+VSEC.US,D,20200817,000000,30.4486,31.8494,30.3909,31.1928,13245.258811879,0
+VSEC.US,D,20200818,000000,30.9988,30.9988,29.7442,30.1263,12438.160403475,0
+VSEC.US,D,20200819,000000,30.1342,30.8366,29.6944,30.4586,8953.4652827605,0
+VSEC.US,D,20200820,000000,29.9183,29.9183,29.1562,29.3502,16191.218257745,0
+VSEC.US,D,20200821,000000,29.2825,29.2825,27.4479,27.4977,45079.91371768,0
+VSEC.US,D,20200824,000000,28.1842,29.7342,27.7951,29.6756,19988.500682337,0
+VSEC.US,D,20200825,000000,30.2138,30.76,29.5183,29.5859,16311.830722263,0
+VSEC.US,D,20200826,000000,29.0477,29.2925,28.6946,28.7811,17375.230617768,0
+VSEC.US,D,20200827,000000,29.0677,29.4188,28.6746,28.9791,9831.926066004,0
+VSEC.US,D,20200828,000000,29.2208,29.8119,28.9692,29.3701,15096.660142239,0
+VSEC.US,D,20200831,000000,29.5859,29.5859,28.4588,28.4588,16654.57114227,0
+VSEC.US,D,20200901,000000,28.3403,29.4576,28.3403,29.1353,19284.927972645,0
+VSEC.US,D,20200902,000000,29.3701,30.0278,29.0279,29.8785,13116.605516393,0
+VSEC.US,D,20200903,000000,29.5373,29.9312,28.7144,28.7721,10763.65735441,0
+VSEC.US,D,20200904,000000,29.4388,29.4388,28.3205,28.6149,11833.087873141,0
+VSEC.US,D,20200908,000000,28.0379,28.4498,27.5723,27.7513,28156.979841856,0
+VSEC.US,D,20200909,000000,28.1434,28.6647,27.5623,28.2518,21590.636252692,0
+VSEC.US,D,20200910,000000,28.3403,28.5284,27.4877,27.4877,8521.2706182357,0
+VSEC.US,D,20200911,000000,27.9782,27.9981,27.5673,27.7713,12172.812981535,0
+VSEC.US,D,20200914,000000,28.1165,28.2916,27.821,28.0877,22288.178339157,0
+VSEC.US,D,20200915,000000,28.4299,29.2428,28.2329,28.6647,15399.196407406,0
+VSEC.US,D,20200916,000000,29.0965,29.8924,28.9393,29.194,19749.285961042,0
+VSEC.US,D,20200917,000000,28.8299,29.5203,28.8299,29.2825,9927.4109337478,0
+VSEC.US,D,20200918,000000,29.6159,29.8208,28.1145,29.8208,45279.929388006,0
+VSEC.US,D,20200921,000000,28.7721,29.0477,27.9294,28.6647,28393.179251538,0
+VSEC.US,D,20200922,000000,28.6846,29.3065,28.41,29.1751,17280.750853896,0
+VSEC.US,D,20200923,000000,29.0577,29.784,28.5185,29.1652,28980.159912195,0
+VSEC.US,D,20200924,000000,29.3114,29.5273,28.5711,29.2428,14892.624056428,0
+VSEC.US,D,20200925,000000,28.988,29.7492,28.988,29.1652,18226.553596495,0
+VSEC.US,D,20200928,000000,29.4776,31.1241,29.4776,30.9391,33706.158313581,0
+VSEC.US,D,20200929,000000,30.8813,31.1142,30.1939,30.5759,27158.911697965,0
+VSEC.US,D,20200930,000000,31.0216,31.0555,29.7342,30.0377,13222.141422846,0
+VSEC.US,D,20201001,000000,30.184,30.6834,29.5959,30.1441,64452.285727102,0
+VSEC.US,D,20201002,000000,29.4576,31.2724,29.0637,30.6834,39364.893107243,0
+VSEC.US,D,20201005,000000,30.7829,30.9301,30.3053,30.6147,15831.391071931,0
+VSEC.US,D,20201006,000000,30.8813,31.3619,29.982,30.3223,74014.843955681,0
+VSEC.US,D,20201007,000000,30.753,30.8715,30.1939,30.6247,14574.006129325,0
+VSEC.US,D,20201008,000000,30.9789,31.1142,30.4088,30.7232,20648.853925576,0
+VSEC.US,D,20201009,000000,30.6446,30.8018,30.0466,30.0466,5867.7963988276,0
+VSEC.US,D,20201012,000000,29.9482,30.8813,29.9083,30.8813,14468.470222872,0
+VSEC.US,D,20201013,000000,30.6347,30.969,30.4386,30.753,26346.787770207,0
+VSEC.US,D,20201014,000000,30.6735,30.8813,30.0963,30.184,14904.68530288,0
+VSEC.US,D,20201015,000000,29.8497,30.8317,29.5761,30.743,10559.621268599,0
+VSEC.US,D,20201016,000000,29.8547,31.0366,29.8547,30.8416,22836.965052717,0
+VSEC.US,D,20201019,000000,30.743,31.0654,30.6347,30.6347,22937.475439815,0
+VSEC.US,D,20201020,000000,31.0088,31.0983,30.6347,30.8913,27855.448680559,0
+VSEC.US,D,20201021,000000,30.8615,30.8615,30.3999,30.3999,10851.101391186,0
+VSEC.US,D,20201022,000000,30.4088,30.8813,30.4088,30.5362,9144.4350182482,0
+VSEC.US,D,20201023,000000,30.8715,31.1441,30.556,30.763,19820.648335882,0
+VSEC.US,D,20201026,000000,30.6834,30.6834,30.0327,30.3521,8769.5312743697,0
+VSEC.US,D,20201027,000000,30.1541,30.1541,29.784,29.8297,10270.151353754,0
+VSEC.US,D,20201028,000000,29.4089,29.8685,27.0181,29.0179,32998.565188405,0
+VSEC.US,D,20201029,000000,26.9594,29.6845,26.9594,28.9194,34407.72081553,0
+VSEC.US,D,20201030,000000,28.4936,29.2497,27.8698,28.3901,22820.883390782,0
+VSEC.US,D,20201102,000000,28.8398,30.6446,28.8398,30.6446,16311.830722263,0
+VSEC.US,D,20201103,000000,31.0664,31.0804,29.8238,30.97,31023.536081914,0
+VSEC.US,D,20201104,000000,30.5073,30.7421,30.1243,30.1243,13523.672584143,0
+VSEC.US,D,20201105,000000,30.3699,31.1083,30.183,30.183,18865.799658444,0
+VSEC.US,D,20201106,000000,30.4376,30.5362,29.986,29.986,6159.2765214141,0
+VSEC.US,D,20201109,000000,30.753,31.939,30.753,30.97,60814.814817996,0
+VSEC.US,D,20201110,000000,31.4037,32.9449,30.8923,31.0276,37750.696290436,0
+VSEC.US,D,20201111,000000,31.6713,32.522,31.0226,32.2673,16356.055292587,0
+VSEC.US,D,20201112,000000,32.7688,32.7688,30.763,31.2942,21041.849539132,0
+VSEC.US,D,20201113,000000,31.4724,32.6106,31.4724,32.2574,17100.837260989,0
+VSEC.US,D,20201116,000000,32.916,32.9936,32.2285,32.7101,32000.497044513,0
+VSEC.US,D,20201117,000000,32.1191,33.3,31.9291,32.4633,28517.812131541,0
+VSEC.US,D,20201118,000000,32.8384,32.8862,32.317,32.4932,33986.582293586,0
+VSEC.US,D,20201119,000000,32.8384,34.4094,32.7986,34.0671,16292.733748714,0
+VSEC.US,D,20201120,000000,33.5159,35.0302,33.5159,34.9008,29570.155884465,0
+VSEC.US,D,20201123,000000,34.7934,35.4819,34.2124,34.5387,19927.189346207,0
+VSEC.US,D,20201124,000000,35.1984,35.1984,34.3516,34.9008,35621.886291683,0
+VSEC.US,D,20201125,000000,34.9008,35.8251,33.7707,35.7286,21323.278623009,0
+VSEC.US,D,20201127,000000,35.4919,35.6789,34.2423,34.7537,7162.37018466,0
+VSEC.US,D,20201130,000000,34.3904,34.5287,33.5259,33.6224,19476.902812004,0
+VSEC.US,D,20201201,000000,33.6921,34.7885,33.503,34.2223,11200.877538289,0
+VSEC.US,D,20201202,000000,34.0373,34.3934,33.8104,34.0572,12430.119572508,0
+VSEC.US,D,20201203,000000,34.1636,35.7625,34.1358,35.2272,29760.120516082,0
+VSEC.US,D,20201204,000000,35.07,36.2599,33.5746,35.9048,18351.186476497,0
+VSEC.US,D,20201207,000000,35.8848,36.1902,35.2073,35.7963,27865.499719269,0
+VSEC.US,D,20201208,000000,35.4819,36.7116,35.4024,36.5335,18642.666599084,0
+VSEC.US,D,20201209,000000,36.4758,37.0757,35.8451,36.436,25679.398799871,0
+VSEC.US,D,20201210,000000,36.2977,37.4768,36.2977,37.4668,23646.073668862,0
+VSEC.US,D,20201211,000000,37.0747,37.6658,36.1804,36.9454,17979.298044232,0
+VSEC.US,D,20201214,000000,36.9454,37.6061,36.5525,37.2429,15438.395458375,0
+VSEC.US,D,20201215,000000,37.3593,41.2823,36.8489,39.5134,59544.363525068,0
+VSEC.US,D,20201216,000000,39.3263,40.2665,38.6776,38.6875,33982.561878102,0
+VSEC.US,D,20201217,000000,39.2168,40.6813,38.2348,40.4675,40965.018469855,0
+VSEC.US,D,20201218,000000,40.7211,41.0962,39.6208,39.8566,113260.12970227,0
+VSEC.US,D,20201221,000000,39.4247,40.6137,37.8219,38.1473,15637.40602483,0
+VSEC.US,D,20201222,000000,37.9483,39.7978,37.6061,38.993,29929.983070278,0
+VSEC.US,D,20201223,000000,38.6577,40.4575,37.4668,39.8566,27984.101976046,0
+VSEC.US,D,20201224,000000,39.6198,40.6913,39.5919,40.0257,11604.929294427,0
+VSEC.US,D,20201228,000000,40.2685,40.4077,39.4247,39.7282,22867.118168846,0
+VSEC.US,D,20201229,000000,39.2368,39.5134,38.6677,38.8248,20437.782112668,0
+VSEC.US,D,20201230,000000,38.8845,39.1591,38.4408,38.9144,17309.898866155,0
+VSEC.US,D,20201231,000000,38.5791,39.0448,37.5464,37.8409,15346.931006115,0
+VSEC.US,D,20210104,000000,38.3035,38.3433,36.3863,37.035,23955.645661126,0
+VSEC.US,D,20210105,000000,37.3593,39.1781,37.3503,38.9144,58458.851344401,0
+VSEC.US,D,20210106,000000,39.6885,41.6853,39.6885,41.2823,33255.871779378,0
+VSEC.US,D,20210107,000000,41.144,41.2127,39.4257,40.3082,38061.273386571,0
+VSEC.US,D,20210108,000000,40.8794,41.0962,38.7164,39.4546,31333.108074178,0
+VSEC.US,D,20210111,000000,39.1781,41.3002,38.4408,39.0596,22267.071157866,0
+VSEC.US,D,20210112,000000,39.778,41.7141,39.1969,41.2425,24878.331014694,0
+VSEC.US,D,20210113,000000,40.7908,41.0863,39.4347,39.768,16643.51499969,0
+VSEC.US,D,20210114,000000,40.1909,41.6683,40.1909,41.3221,27865.499719269,0
+VSEC.US,D,20210115,000000,40.9092,41.1689,39.7402,40.1611,15800.23285193,0
+VSEC.US,D,20210119,000000,40.8594,40.8594,39.6019,39.7382,16376.157370007,0
+VSEC.US,D,20210120,000000,39.5034,39.8178,38.8447,39.2069,11379.786027326,0
+VSEC.US,D,20210121,000000,38.983,40.2396,38.0478,39.4646,39890.562431769,0
+VSEC.US,D,20210122,000000,38.8647,40.6913,38.8647,40.6913,22465.076620451,0
+VSEC.US,D,20210125,000000,40.6913,40.7908,39.6019,40.7808,24148.625604356,0
+VSEC.US,D,20210126,000000,40.9888,41.0087,39.7163,39.7163,37274.277055588,0
+VSEC.US,D,20210127,000000,38.9502,38.989,36.4947,36.8499,30397.356370288,0
+VSEC.US,D,20210128,000000,37.3613,37.992,36.4659,36.8688,19794.515635236,0
+VSEC.US,D,20210129,000000,34.4751,34.4949,33.6463,34.091,512096.40185286,0
+VSEC.US,D,20210201,000000,34.485,34.485,33.5299,33.9925,107529.0274299,0
+VSEC.US,D,20210202,000000,34.2781,34.5447,33.7955,34.2482,142383.01436415,0
+VSEC.US,D,20210203,000000,34.2383,34.5347,33.8801,34.485,76529.613840892,0
+VSEC.US,D,20210204,000000,34.5646,34.5646,34.2383,34.3964,76277.332769274,0
+VSEC.US,D,20210205,000000,34.3865,34.5347,33.8353,34.4751,130325.78832778,0
+VSEC.US,D,20210208,000000,34.485,34.673,34.3378,34.485,142272.45293835,0
+VSEC.US,D,20210209,000000,34.485,35.2531,34.0025,34.9078,148102.05539007,0
+VSEC.US,D,20210210,000000,34.7307,34.8203,34.101,34.3576,90725.700914726,0
+VSEC.US,D,20210211,000000,34.485,34.8103,33.9437,34.3576,81408.388030668,0
+VSEC.US,D,20210212,000000,34.1398,34.6929,34.091,34.4352,93011.307117353,0
+VSEC.US,D,20210216,000000,34.9675,37.0967,34.3964,36.436,123527.26574442,0
+VSEC.US,D,20210217,000000,36.5146,37.8597,36.436,37.215,43768.253166041,0
+VSEC.US,D,20210218,000000,37.0669,37.8249,36.3763,36.7226,38541.713036904,0
+VSEC.US,D,20210219,000000,36.8201,37.2937,36.5653,37.0669,40559.961609847,0
+VSEC.US,D,20210222,000000,36.6131,38.7114,36.6131,38.4458,69018.472612999,0
+VSEC.US,D,20210223,000000,38.6329,38.6329,37.4896,37.9324,42931.001641508,0
+VSEC.US,D,20210224,000000,38.205,39.6088,38.012,39.2536,35756.570210396,0
+VSEC.US,D,20210225,000000,39.2736,39.6964,37.9523,38.0418,55470.677535953,0
+VSEC.US,D,20210226,000000,38.1215,38.8109,37.6091,37.992,33126.21338002,0
+VSEC.US,D,20210301,000000,39.2437,39.8845,38.7712,39.3134,42470.664068595,0
+VSEC.US,D,20210302,000000,39.2736,39.7462,38.8706,38.9403,37733.609524629,0
+VSEC.US,D,20210303,000000,39.0855,39.9043,38.3881,38.4269,84710.154246863,0
+VSEC.US,D,20210304,000000,38.7114,39.5402,36.5733,38.4846,55984.285614028,0
+VSEC.US,D,20210305,000000,38.7214,40.3312,37.4101,38.7612,64364.841690325,0
+VSEC.US,D,20210308,000000,38.4946,41.6186,38.4946,40.8107,74010.823540197,0
+VSEC.US,D,20210309,000000,41.5002,41.5798,40.2097,40.7211,57876.896203098,0
+VSEC.US,D,20210310,000000,40.751,41.8654,40.751,41.8654,76326.582858953,0
+VSEC.US,D,20210311,000000,42.0812,43.1746,41.8554,42.8394,55877.744603703,0
+VSEC.US,D,20210312,000000,42.909,43.6184,42.5846,43.1756,62122.454954151,0
+VSEC.US,D,20210315,000000,43.3617,43.3617,40.7371,41.53,59380.531594096,0
+VSEC.US,D,20210316,000000,41.353,41.7708,40.576,40.9291,43494.864913132,0
+VSEC.US,D,20210317,000000,40.4764,42.0912,39.8745,41.6484,53099.637504293,0
+VSEC.US,D,20210318,000000,41.6574,42.5359,41.0824,41.6286,43550.145626036,0
+VSEC.US,D,20210319,000000,41.9937,42.1996,39.2039,39.2736,220999.22384121,0
+VSEC.US,D,20210322,000000,39.7163,39.9143,38.3971,38.7214,54721.875152067,0
+VSEC.US,D,20210323,000000,38.2288,38.7015,37.9234,38.1702,51619.119502327,0
+VSEC.US,D,20210324,000000,38.2786,39.4129,37.5394,37.5891,46496.105071902,0
+VSEC.US,D,20210325,000000,37.42,38.6129,36.1206,38.407,32537.222511622,0
+VSEC.US,D,20210326,000000,38.8805,39.569,37.8797,38.7412,23810.910703704,0
+VSEC.US,D,20210329,000000,38.2686,39.1751,37.992,38.0817,68220.420139435,0
+VSEC.US,D,20210330,000000,38.0518,38.3184,37.8847,38.3184,86659.050652709,0
+VSEC.US,D,20210331,000000,38.2288,39.0855,37.415,38.9203,77492.503349299,0
+VSEC.US,D,20210401,000000,39.0457,40.2197,38.7214,39.8058,44648.724157026,0
+VSEC.US,D,20210405,000000,40.2386,40.9241,40.0336,40.5948,41639.443167288,0
+VSEC.US,D,20210406,000000,40.5948,41.0872,39.8307,40.1212,29709.865322533,0
+VSEC.US,D,20210407,000000,39.6576,39.8645,39.006,39.2437,41257.503696312,0
+VSEC.US,D,20210408,000000,39.1939,40.2476,39.0158,39.8546,36834.041560095,0
+VSEC.US,D,20210409,000000,39.8645,41.343,39.8008,41.2236,58754.351882471,0
+VSEC.US,D,20210412,000000,41.3032,41.8156,40.8794,41.7957,30597.372040615,0
+VSEC.US,D,20210413,000000,42.3668,42.3668,41.1838,41.8454,70473.86301819,0
+VSEC.US,D,20210414,000000,41.8454,43.3517,41.8454,42.9488,60374.579322503,0
+VSEC.US,D,20210415,000000,43.107,43.5299,42.5846,43.501,68206.348685241,0
+VSEC.US,D,20210416,000000,43.885,44.3487,43.678,44.1706,49157.620122277,0
+VSEC.US,D,20210419,000000,44.1606,44.3397,43.0035,43.5397,49061.130150663,0
+VSEC.US,D,20210420,000000,44.1208,44.1904,42.4762,42.713,36977.771413646,0
+VSEC.US,D,20210421,000000,42.6244,43.1,41.3828,41.8454,44187.381480243,0
+VSEC.US,D,20210422,000000,42.0633,42.5946,41.6385,41.8852,27906.708977979,0
+VSEC.US,D,20210423,000000,42.0534,43.6234,41.7261,43.4014,37225.026965909,0
+VSEC.US,D,20210426,000000,43.4114,44.2104,43.1269,43.2651,34358.470725851,0
+VSEC.US,D,20210427,000000,42.4344,43.7288,42.3788,43.6094,30993.382965784,0
+VSEC.US,D,20210428,000000,43.5407,43.6692,42.7687,43.2055,49226.972289376,0
+VSEC.US,D,20210429,000000,43.8075,44.2322,42.0404,43.6392,51222.103473287,0
+VSEC.US,D,20210430,000000,43.1956,43.3319,42.2275,42.6036,66039.344739391,0
+VSEC.US,D,20210503,000000,43.1956,47.4209,43.1956,45.1595,140987.93019122,0
+VSEC.US,D,20210504,000000,44.7258,46.7742,43.0175,43.117,51309.547510063,0
+VSEC.US,D,20210505,000000,43.9546,44.4282,41.6156,42.0792,98905.236216826,0
+VSEC.US,D,20210506,000000,42.6632,42.908,41.4673,42.898,43759.207231202,0
+VSEC.US,D,20210507,000000,42.6632,45.2879,40.6665,43.3716,44226.580531211,0
+VSEC.US,D,20210510,000000,43.679,44.1516,42.9478,42.9478,31390.398994824,0
+VSEC.US,D,20210511,000000,42.6434,43.107,41.0236,42.6632,38420.095468513,0
+VSEC.US,D,20210512,000000,42.7309,43.1568,42.2076,42.3648,48866.139999691,0
+VSEC.US,D,20210513,000000,42.7985,44.1228,42.7985,43.2353,67670.628322005,0
+VSEC.US,D,20210514,000000,43.8661,43.8661,43.0075,43.097,45982.496993827,0
+VSEC.US,D,20210517,000000,43.0075,43.2154,42.4643,42.898,32838.753672918,0
+VSEC.US,D,20210518,000000,43.2055,43.7587,42.908,43.3816,54428.384821739,0
+VSEC.US,D,20210519,000000,42.7886,44.3507,42.6135,43.7785,55839.550656606,0
+VSEC.US,D,20210520,000000,43.7885,44.3805,43.1468,43.7288,59548.383940551,0
+VSEC.US,D,20210521,000000,43.8173,44.9317,43.699,44.676,36690.311706543,0
+VSEC.US,D,20210524,000000,44.9317,45.6928,44.7258,45.3177,29261.588996072,0
+VSEC.US,D,20210525,000000,45.2978,46.048,44.7258,44.7258,42381.209824077,0
+VSEC.US,D,20210526,000000,44.9128,46.2858,44.482,46.1167,38111.52858012,0
+VSEC.US,D,20210527,000000,46.6698,47.3812,46.4539,47.0448,39190.00503369,0
+VSEC.US,D,20210528,000000,47.0837,47.3324,46.3156,46.9673,30879.806228362,0
+VSEC.US,D,20210601,000000,47.213,48.8128,47.0837,48.7731,59153.378119253,0
+VSEC.US,D,20210602,000000,49.2178,49.2178,47.8528,48.6158,53485.597390752,0
+VSEC.US,D,20210603,000000,48.2786,48.8228,47.4309,48.6746,28490.674327024,0
+VSEC.US,D,20210604,000000,49.0894,49.5133,47.8647,49.366,46373.482399641,0
+VSEC.US,D,20210607,000000,49.8297,50.6504,48.7432,50.2356,50699.449460374,0
+VSEC.US,D,20210608,000000,50.5411,50.8455,50.1362,50.4813,40079.521959515,0
+VSEC.US,D,20210609,000000,50.7779,50.8355,49.4933,49.6725,29832.487994793,0
+VSEC.US,D,20210610,000000,49.9083,49.9182,49.2765,49.366,40220.236501453,0
+VSEC.US,D,20210611,000000,49.3959,50.4216,49.3959,50.1262,23067.133839173,0
+VSEC.US,D,20210614,000000,50.0864,50.0864,48.7731,49.5431,35027.86990393,0
+VSEC.US,D,20210615,000000,49.8098,50.4018,49.3163,50.362,29278.675761879,0
+VSEC.US,D,20210616,000000,50.1858,50.4515,49.366,49.376,50101.412657135,0
+VSEC.US,D,20210617,000000,49.3262,49.958,48.5323,49.6824,45381.444878976,0
+VSEC.US,D,20210618,000000,49.366,49.7799,48.9412,49.4158,72716.249754364,0
+VSEC.US,D,20210621,000000,49.8586,51.0743,49.5133,50.6982,38828.167640135,0
+VSEC.US,D,20210622,000000,50.925,51.8742,49.9481,51.6364,47620.816303538,0
+VSEC.US,D,20210623,000000,51.4982,52.7617,50.156,50.362,38389.942352385,0
+VSEC.US,D,20210624,000000,50.3719,50.3719,49.6326,49.8586,48083.164084192,0
+VSEC.US,D,20210625,000000,50.156,51.2524,48.7631,49.5431,105112.75772404,0
+VSEC.US,D,20210628,000000,49.6824,50.7579,48.2587,48.8716,56378.286331456,0
+VSEC.US,D,20210629,000000,49.1094,50.4714,48.6547,48.7333,31260.740595467,0
+VSEC.US,D,20210630,000000,48.5074,49.2099,48.4377,48.8815,24866.269768241,0
+VSEC.US,D,20210701,000000,49.1979,49.8684,48.596,49.5929,27556.932830876,0
+VSEC.US,D,20210702,000000,49.4933,49.8536,48.7233,49.4635,30517.968834807,0
+VSEC.US,D,20210706,000000,49.6326,49.9083,48.1423,48.2189,38190.931785928,0
+VSEC.US,D,20210707,000000,48.2289,48.793,47.035,47.599,37189.848330424,0
+VSEC.US,D,20210708,000000,46.9375,47.805,46.0739,47.0738,18722.069804892,0
+VSEC.US,D,20210709,000000,47.608,48.3781,47.5006,48.004,18759.258648119,0
+VSEC.US,D,20210712,000000,47.9642,48.6158,47.5056,48.4179,30154.121233509,0
+VSEC.US,D,20210713,000000,49.6546,52.3956,49.6546,50.6346,71896.084995638,0
+VSEC.US,D,20210714,000000,50.6246,51.3947,50.0993,50.3361,58414.626774076,0
+VSEC.US,D,20210715,000000,50.366,51.128,50.1988,50.7122,43147.09897377,0
+VSEC.US,D,20210716,000000,51.2773,52.5418,50.9599,52.0275,47168.519561593,0
+VSEC.US,D,20210719,000000,51.138,51.8663,48.9621,49.5253,48283.179754518,0
+VSEC.US,D,20210720,000000,49.5253,51.8513,49.4855,51.0097,41847.499668583,0
+VSEC.US,D,20210721,000000,51.5231,52.117,50.6823,51.2475,44698.979350576,0
+VSEC.US,D,20210722,000000,51.2574,52.702,50.356,50.8007,21289.105091395,0
+VSEC.US,D,20210723,000000,51.2375,51.6225,50.3759,51.3061,46756.426974488,0
+VSEC.US,D,20210726,000000,51.4344,52.8095,51.0643,51.8414,41131.865712439,0
+VSEC.US,D,20210727,000000,51.7618,52.1071,51.4296,51.8017,36718.454614932,0
+VSEC.US,D,20210728,000000,51.919,52.7697,51.3261,51.335,77807.100860918,0
+VSEC.US,D,20210729,000000,51.9876,51.9876,49.4655,50.1988,47122.284783527,0
+VSEC.US,D,20210730,000000,50.4356,51.8971,49.2984,49.5053,38195.957305284,0
+VSEC.US,D,20210802,000000,49.5053,50.2187,47.7354,47.9731,47894.204556446,0
+VSEC.US,D,20210803,000000,48.2289,48.596,46.5872,46.7464,69526.050067848,0
+VSEC.US,D,20210804,000000,46.2718,47.3991,44.7586,44.9158,37792.910653017,0
+VSEC.US,D,20210805,000000,44.7486,46.4051,44.7486,45.5197,32233.681142583,0
+VSEC.US,D,20210806,000000,46.034,46.836,45.6391,46.3903,21722.304859792,0
+VSEC.US,D,20210809,000000,46.3713,46.3713,45.0929,45.5793,20013.628279112,0
+VSEC.US,D,20210810,000000,45.7764,46.033,45.45,46.0241,7096.0333291748,0
+VSEC.US,D,20210811,000000,46.054,47.032,45.5843,46.7962,8736.3628466271,0
+VSEC.US,D,20210812,000000,46.9444,48.3284,46.0689,47.4787,41081.61051889,0
+VSEC.US,D,20210813,000000,47.6557,48.0498,45.7476,47.1016,34915.298270378,0
+VSEC.US,D,20210816,000000,46.6669,47.3106,45.9395,47.0031,19629.678600394,0
+VSEC.US,D,20210817,000000,46.5474,47.7543,46.1525,47.2309,37262.215809136,0
+VSEC.US,D,20210818,000000,47.0618,49.2685,46.3116,46.5176,28536.90910509,0
+VSEC.US,D,20210819,000000,46.034,46.6071,44.9656,46.5872,31151.184273529,0
+VSEC.US,D,20210820,000000,46.1922,47.7543,45.9306,46.9345,29638.502947692,0
+VSEC.US,D,20210823,000000,46.9742,49.0606,46.9444,47.032,36394.811168473,0
+VSEC.US,D,20210824,000000,47.3205,48.3781,47.1265,47.804,21349.411323654,0
+VSEC.US,D,20210825,000000,47.6757,48.5672,47.1315,47.1812,32703.064650334,0
+VSEC.US,D,20210826,000000,47.3493,48.7561,47.3493,47.6955,29554.074222529,0
+VSEC.US,D,20210827,000000,48.1901,49.3482,48.1901,49.2188,22875.158999815,0
+VSEC.US,D,20210830,000000,49.6048,49.6048,48.013,48.3184,23839.053612091,0
+VSEC.US,D,20210831,000000,48.3184,49.7631,48.3184,49.4466,42955.124134411,0
+VSEC.US,D,20210901,000000,49.388,49.388,48.013,49.0307,24175.763408873,0
+VSEC.US,D,20210902,000000,49.2387,49.575,49.1104,49.3083,18681.865650053,0
+VSEC.US,D,20210903,000000,49.4178,49.8028,48.4079,48.4377,27151.875970868,0
+VSEC.US,D,20210907,000000,48.6158,49.2487,47.9731,48.388,29237.466503168,0
+VSEC.US,D,20210908,000000,48.1114,49.5948,46.6569,47.1613,25275.347043733,0
+VSEC.US,D,20210909,000000,47.1911,48.2099,46.9942,47.2608,28680.638958641,0
+VSEC.US,D,20210910,000000,47.3493,47.606,46.5872,46.816,31026.551393527,0
+VSEC.US,D,20210913,000000,47.2409,47.6955,46.7762,47.4289,18735.136155215,0
+VSEC.US,D,20210914,000000,47.5971,47.8637,46.7862,47.1812,63537.641204502,0
+VSEC.US,D,20210915,000000,47.3991,48.587,47.1613,47.5871,39488.520883374,0
+VSEC.US,D,20210916,000000,47.7742,48.3284,45.0252,45.7664,25987.965688264,0
+VSEC.US,D,20210917,000000,45.9455,46.9842,44.6392,45.5595,117924.81676753,0
+VSEC.US,D,20210920,000000,44.5895,46.3365,44.2541,45.1147,26689.528190213,0
+VSEC.US,D,20210921,000000,45.2033,45.2918,44.6193,44.679,25629.143606322,0
+VSEC.US,D,20210922,000000,45.0551,46.4898,44.8859,45.9843,20483.011786863,0
+VSEC.US,D,20210923,000000,46.3315,47.9731,46.3315,47.3593,37171.756460747,0
+VSEC.US,D,20210924,000000,47.221,47.7543,47.1115,47.1115,22770.628197231,0
+VSEC.US,D,20210927,000000,47.0718,48.9124,47.0718,48.2786,28645.460323156,0
+VSEC.US,D,20210928,000000,48.2487,48.4577,47.0618,47.221,35095.211863286,0
+VSEC.US,D,20210929,000000,47.5085,48.8626,47.4787,48.596,39676.475307249,0
+VSEC.US,D,20210930,000000,48.9621,49.5302,47.5582,47.6458,55196.284179174,0
+VSEC.US,D,20211001,000000,47.9632,49.0706,44.0153,48.7243,54576.135090774,0
+VSEC.US,D,20211004,000000,48.2099,49.2387,47.0618,47.2409,30105.876247702,0
+VSEC.US,D,20211005,000000,47.616,48.2487,46.9345,47.5871,18240.625050689,0
+VSEC.US,D,20211006,000000,46.8957,46.8957,46.1425,46.7166,16307.81030678,0
+VSEC.US,D,20211007,000000,47.4489,48.3582,47.2688,48.0826,22613.831993358,0
+VSEC.US,D,20211008,000000,48.1612,48.2289,47.8637,47.8637,5304.9382310743,0
+VSEC.US,D,20211011,000000,48.0926,48.3532,46.9444,47.3493,11098.356943449,0
+VSEC.US,D,20211012,000000,47.3782,47.3782,46.3803,46.8857,15755.003177736,0
+VSEC.US,D,20211013,000000,46.4499,46.826,46.0042,46.7664,15261.497177081,0
+VSEC.US,D,20211014,000000,46.9842,47.9533,46.1823,47.6259,17928.037746812,0
+VSEC.US,D,20211015,000000,48.4279,48.7541,47.4787,47.4986,26787.023265699,0
+VSEC.US,D,20211018,000000,47.616,48.1413,47.2359,47.9931,25123.576359215,0
+VSEC.US,D,20211019,000000,48.0528,48.0528,47.1285,47.4787,13084.442192521,0
+VSEC.US,D,20211020,000000,47.3891,48.0229,47.1911,47.8438,15409.247446116,0
+VSEC.US,D,20211021,000000,47.9234,48.1513,47.4687,47.804,16069.600689355,0
+VSEC.US,D,20211022,000000,48.4179,49.4267,48.4179,49.2387,24063.191775322,0
+VSEC.US,D,20211025,000000,49.1889,50.1888,48.5492,50.0894,14306.648499642,0
+VSEC.US,D,20211026,000000,50.1092,50.3261,49.4556,49.6048,16549.035235816,0
+VSEC.US,D,20211027,000000,49.4367,50.8355,49.4367,50.149,21702.202782372,0
+VSEC.US,D,20211028,000000,49.6944,55.3913,49.6944,55.3913,57284.890023086,0
+VSEC.US,D,20211029,000000,54.7984,56.8548,54.1845,54.9465,50196.89752488,0
+VSEC.US,D,20211101,000000,55.4311,56.1086,54.4312,55.2818,24193.85527855,0
+VSEC.US,D,20211102,000000,55.2818,55.7674,54.1427,54.3417,34100.159031008,0
+VSEC.US,D,20211103,000000,54.4013,56.5116,54.272,56.2131,21386.600166881,0
+VSEC.US,D,20211104,000000,56.0858,57.4219,55.8868,56.8478,24760.733861788,0
+VSEC.US,D,20211105,000000,57.016,59.8993,56.3424,59.7411,70022.571380116,0
+VSEC.US,D,20211108,000000,60.1968,60.4346,58.7422,59.6117,82439.624602301,0
+VSEC.US,D,20211109,000000,59.166,60.2704,58.8735,60.1868,28584.148987026,0
+VSEC.US,D,20211110,000000,59.8307,61.6225,59.8307,61.1668,27788.106721203,0
+VSEC.US,D,20211111,000000,61.1966,63.4014,59.7012,62.3955,41872.627265357,0
+VSEC.US,D,20211112,000000,62.9905,64.8132,61.5429,63.0602,68462.650172344,0
+VSEC.US,D,20211115,000000,63.0303,63.3368,60.9996,62.2572,62846.129741262,0
+VSEC.US,D,20211116,000000,61.911,62.0096,60.2853,60.6524,31599.46059999,0
+VSEC.US,D,20211117,000000,60.7808,60.7808,59.4924,60.3749,14529.781559002,0
+VSEC.US,D,20211118,000000,61.3707,61.3707,59.3451,59.8207,20359.384010732,0
+VSEC.US,D,20211119,000000,59.4038,62.6433,59.4038,60.0773,17036.510613245,0
+VSEC.US,D,20211122,000000,60.6325,61.505,59.6615,59.948,14639.33788094,0
+VSEC.US,D,20211123,000000,60.9549,61.3957,59.6774,61.3559,17403.373526157,0
+VSEC.US,D,20211124,000000,60.7112,61.2962,60.5629,60.8106,13553.825700273,0
+VSEC.US,D,20211126,000000,59.0078,59.4426,56.8678,57.591,23287.25158692,0
+VSEC.US,D,20211129,000000,58.3333,58.4626,56.0758,56.2031,31413.516383857,0
+VSEC.US,D,20211130,000000,55.3714,56.828,54.2322,54.2322,43224.491971837,0
+VSEC.US,D,20211201,000000,55.3316,56.9314,54.1625,54.1725,35281.156079419,0
+VSEC.US,D,20211202,000000,54.6282,55.9365,54.4899,55.5604,14227.245293835,0
+VSEC.US,D,20211203,000000,55.2918,55.5406,54.4998,55.3416,18146.145286816,0
+VSEC.US,D,20211206,000000,55.6291,56.8678,55.5504,56.5205,20763.435766868,0
+VSEC.US,D,20211207,000000,56.9961,57.6607,56.5255,57.0458,32826.692426466,0
+VSEC.US,D,20211208,000000,56.9663,58.8496,56.9663,58.393,18275.803686174,0
+VSEC.US,D,20211209,000000,58.0567,59.2357,58.0567,58.4626,20871.986984936,0
+VSEC.US,D,20211210,000000,59.0565,59.2257,57.8378,58.4925,13261.340473815,0
+VSEC.US,D,20211213,000000,58.0269,58.1362,56.7483,56.7583,16296.754164198,0
+VSEC.US,D,20211214,000000,56.2728,57.4418,55.3515,55.7375,31202.444570949,0
+VSEC.US,D,20211215,000000,55.9465,56.9861,54.0054,56.1444,33267.93302583,0
+VSEC.US,D,20211216,000000,56.2529,57.5313,54.6879,55.2231,36814.944586546,0
+VSEC.US,D,20211217,000000,55.3515,58.6456,54.0054,57.9771,93284.695370261,0
+VSEC.US,D,20211220,000000,56.5802,57.7503,55.7276,57.4617,52941.836196548,0
+VSEC.US,D,20211221,000000,57.7204,58.9282,57.0359,58.7303,24175.763408873,0
+VSEC.US,D,20211222,000000,58.78,59.9192,57.9472,59.0765,27521.754195392,0
+VSEC.US,D,20211223,000000,59.1362,61.9011,59.1362,60.9698,28409.260913473,0
+VSEC.US,D,20211227,000000,61.4056,62.5746,61.0783,62.0294,34158.455055524,0
+VSEC.US,D,20211228,000000,61.7916,63.6929,61.1181,62.7229,35552.534124586,0
+VSEC.US,D,20211229,000000,62.8413,63.1785,60.6624,61.1668,18934.14672167,0
+VSEC.US,D,20211230,000000,61.1271,62.495,58.1362,60.2953,27359.932472162,0
+VSEC.US,D,20211231,000000,59.8893,61.0086,58.7501,60.3749,75116.437798284,0
+VSEC.US,D,20220103,000000,60.3451,61.326,59.0815,60.741,36451.096985249,0
+VSEC.US,D,20220104,000000,60.5828,61.9449,59.3938,60.5032,24763.7491734,0
+VSEC.US,D,20220105,000000,60.0376,61.4752,59.2456,59.375,32867.901685176,0
+VSEC.US,D,20220106,000000,59.186,59.6416,57.4577,59.2257,38691.47351368,0
+VSEC.US,D,20220107,000000,59.3849,60.0276,58.3333,58.4427,16181.167219035,0
+VSEC.US,D,20220110,000000,57.7503,58.185,56.1683,56.7483,17625.501481645,0
+VSEC.US,D,20220111,000000,56.7683,57.2051,55.7177,56.9563,15713.793919025,0
+VSEC.US,D,20220112,000000,56.5016,57.997,56.5016,57.5015,21002.650488164,0
+VSEC.US,D,20220113,000000,57.9871,58.6506,57.591,57.591,19223.616636515,0
+VSEC.US,D,20220114,000000,57.5313,57.601,56.7782,57.3234,15011.226313205,0
+VSEC.US,D,20220118,000000,56.7483,56.7483,55.3813,55.3813,17288.791684863,0
+VSEC.US,D,20220119,000000,55.5804,56.5404,53.8263,54.0144,59295.097765062,0
+VSEC.US,D,20220120,000000,54.5396,55.4311,53.3855,53.4303,29351.04324059,0
+VSEC.US,D,20220121,000000,52.7568,54.46,52.1916,52.1916,48343.485986777,0
+VSEC.US,D,20220124,000000,51.8653,53.9656,50.5769,53.7466,37906.487390439,0
+VSEC.US,D,20220125,000000,52.8035,52.8035,51.146,51.9698,25741.715239872,0
+VSEC.US,D,20220126,000000,52.5955,54.5008,50.7589,51.5629,30459.67281029,0
+VSEC.US,D,20220127,000000,51.7022,52.0792,49.7073,49.7571,15489.655755795,0
+VSEC.US,D,20220128,000000,49.9849,49.9849,47.9303,49.8854,18390.385527466,0
+VSEC.US,D,20220131,000000,49.38,51.2951,49.38,51.1957,28715.817594125,0
+VSEC.US,D,20220201,000000,50.9579,52.0593,50.0734,50.7689,25757.796901808,0
+VSEC.US,D,20220202,000000,50.7689,51.4644,49.4287,49.9749,38586.942711097,0
+VSEC.US,D,20220203,000000,49.2606,50.4216,48.6646,48.6646,26078.425036653,0
+VSEC.US,D,20220204,000000,48.586,48.586,47.1165,47.2956,32279.915920649,0
+VSEC.US,D,20220207,000000,47.5632,48.1781,46.5186,48.0598,48799.803144207,0
+VSEC.US,D,20220208,000000,48.0298,49.3412,48.0298,49.0616,28336.893434763,0
+VSEC.US,D,20220209,000000,49.37,51.0077,48.8934,49.1213,29400.293330268,0
+VSEC.US,D,20220210,000000,48.5363,49.1312,47.6727,47.9901,37334.583287846,0
+VSEC.US,D,20220211,000000,48.4865,48.4865,45.9554,46.6797,34228.812326495,0
+VSEC.US,D,20220214,000000,46.8489,47.3941,46.0152,46.7196,18548.186835211,0
+VSEC.US,D,20220215,000000,47.5036,48.0398,47.3354,47.6627,15158.97658224,0
+VSEC.US,D,20220216,000000,47.7423,49.6078,47.0916,48.1294,16228.407100971,0
+VSEC.US,D,20220217,000000,47.5036,48.7442,47.5036,48.0199,24895.4177805,0
+VSEC.US,D,20220218,000000,47.7423,48.595,47.2359,47.2757,17680.782194548,0
+VSEC.US,D,20220222,000000,46.9375,46.9772,46.1037,46.3923,26498.558454726,0
+VSEC.US,D,20220223,000000,46.9085,47.3354,46.2828,46.5306,27590.101258619,0
+VSEC.US,D,20220224,000000,46.7692,47.2061,45.0322,47.1165,59021.709512154,0
+VSEC.US,D,20220225,000000,47.5036,48.0696,47.2558,47.5931,21358.457258494,0
+VSEC.US,D,20220228,000000,47.3543,48.1393,47.2658,47.2956,23774.726964348,0
+VSEC.US,D,20220301,000000,47.4439,47.4439,45.062,45.7166,37237.088212361,0
+VSEC.US,D,20220302,000000,46.6997,47.8468,46.1235,47.7324,20660.915172028,0
+VSEC.US,D,20220303,000000,48.1294,48.1294,47.3543,47.613,15307.731955146,0
+VSEC.US,D,20220304,000000,47.2757,47.5434,46.7295,47.5434,22136.407654638,0
+VSEC.US,D,20220307,000000,47.791,47.791,46.3325,46.4619,22785.704755296,0
+VSEC.US,D,20220308,000000,46.6599,47.999,46.6599,47.2956,23729.497290154,0
+VSEC.US,D,20220309,000000,48.1393,49.7571,48.1393,48.4567,35241.95702845,0
+VSEC.US,D,20220310,000000,45.8162,46.3534,42.9677,44.9626,103387.99948143,0
+VSEC.US,D,20220311,000000,44.9626,44.9626,42.893,42.9777,59677.037236037,0
+VSEC.US,D,20220314,000000,42.918,43.7716,42.6602,43.0273,56853.700462433,0
+VSEC.US,D,20220315,000000,43.4442,44.3377,43.117,43.4642,35638.97305749,0
+VSEC.US,D,20220316,000000,44.0791,44.9128,44.0491,44.7745,36499.341971056,0
+VSEC.US,D,20220317,000000,44.4074,45.6679,44.4074,45.2799,28387.148628312,0
+VSEC.US,D,20220318,000000,45.2799,46.1137,44.0591,46.1037,74333.461882784,0
+VSEC.US,D,20220321,000000,45.7166,46.243,44.9924,45.2998,41240.416930506,0
+VSEC.US,D,20220322,000000,45.9455,46.9185,45.7166,45.7466,45018.60238155,0
+VSEC.US,D,20220323,000000,45.4291,45.7466,44.6352,44.665,26317.639757948,0
+VSEC.US,D,20220324,000000,45.2013,45.5187,44.8023,45.1615,37917.54353302,0
+VSEC.US,D,20220325,000000,44.8929,44.9626,44.0691,44.2879,33583.53564132,0
+VSEC.US,D,20220328,000000,44.4462,45.0919,43.692,45.0919,79607.241893857,0
+VSEC.US,D,20220329,000000,45.3993,46.5306,45.3993,45.8858,32560.339900654,0
+VSEC.US,D,20220330,000000,45.6679,46.6101,45.6281,45.6968,93380.180238005,0
+VSEC.US,D,20220331,000000,45.9256,46.6399,45.5883,45.7466,71351.318697563,0
+VSEC.US,D,20220401,000000,45.7963,45.7963,44.5457,45.3695,30188.294765123,0
+VSEC.US,D,20220404,000000,45.6381,46.0052,43.9109,44.1686,36289.275262019,0
+VSEC.US,D,20220405,000000,44.4262,44.5655,41.9947,42.0942,60398.701815407,0
+VSEC.US,D,20220406,000000,42.0842,42.0842,41.3002,41.3898,46730.294273842,0
+VSEC.US,D,20220407,000000,41.5081,41.5081,40.2924,41.3201,43991.386225399,0
+VSEC.US,D,20220408,000000,41.4196,41.4196,39.7223,39.9203,31958.282681933,0
+VSEC.US,D,20220411,000000,39.8904,40.1989,39.3551,39.4536,106637.50029633,0
+VSEC.US,D,20220412,000000,40.0496,40.7043,39.6128,39.7023,38501.508882064,0
+VSEC.US,D,20220413,000000,39.6725,40.1989,39.5969,40.1093,86230.876403668,0
+VSEC.US,D,20220414,000000,40.2575,42.124,40.1689,41.7071,66290.620707138,0
+VSEC.US,D,20220418,000000,41.5479,41.5479,39.6128,39.782,21657.978212048,0
+VSEC.US,D,20220419,000000,39.8606,40.4883,39.4984,40.2287,32188.451468389,0
+VSEC.US,D,20220420,000000,40.6157,41.8464,40.6157,40.8833,19428.657826197,0
+VSEC.US,D,20220421,000000,41.33,41.33,40.0596,40.6256,73035.872785338,0
+VSEC.US,D,20220422,000000,40.6555,41.4893,40.6555,40.8236,25824.133757293,0
+VSEC.US,D,20220425,000000,40.556,40.9371,39.5232,40.7341,48394.746284198,0
+VSEC.US,D,20220426,000000,40.357,40.9331,39.5232,39.5432,33894.112737456,0
+VSEC.US,D,20220427,000000,39.7521,40.1889,39.186,39.3751,45569.399302851,0
+VSEC.US,D,20220428,000000,44.665,46.829,43.682,46.2628,91580.039205066,0
+VSEC.US,D,20220429,000000,45.6868,45.8858,42.8284,42.9876,78119.688164795,0
+VSEC.US,D,20220502,000000,42.7498,43.4244,40.9629,41.7071,68684.778127832,0
+VSEC.US,D,20220503,000000,41.2893,42.0454,41.2395,41.7967,53402.17376946,0
+VSEC.US,D,20220504,000000,41.5678,42.0752,40.8316,42.0454,45809.619128017,0
+VSEC.US,D,20220505,000000,41.5479,41.5479,39.7372,40.3441,58808.627491504,0
+VSEC.US,D,20220506,000000,40.1153,40.364,39.279,39.6178,36749.612834932,0
+VSEC.US,D,20220509,000000,39.1203,39.9263,38.802,39.6477,52662.417320412,0
+VSEC.US,D,20220510,000000,39.9959,40.1949,38.8219,39.4586,41788.198540195,0
+VSEC.US,D,20220511,000000,39.4586,40.1949,39.1701,39.777,56137.061402418,0
+VSEC.US,D,20220512,000000,39.5183,40.3142,38.8815,39.4586,42914.919979572,0
+VSEC.US,D,20220513,000000,39.8665,40.6989,39.6974,39.8168,23411.884466922,0
+VSEC.US,D,20220516,000000,39.8168,39.9263,38.8815,38.9512,19232.662571355,0
+VSEC.US,D,20220517,000000,39.6477,40.7918,39.4487,40.573,26961.911339251,0
+VSEC.US,D,20220518,000000,39.5282,40.3938,37.0708,37.6279,75480.285399581,0
+VSEC.US,D,20220519,000000,37.1404,38.0558,37.0384,37.2797,44504.994303475,0
+VSEC.US,D,20220520,000000,37.6479,37.6479,36.0659,36.9812,39707.63352725,0
+VSEC.US,D,20220523,000000,37.4986,37.9065,37.0807,37.2598,11513.464842167,0
+VSEC.US,D,20220524,000000,36.1854,37.4296,35.8172,37.1404,25141.668228892,0
+VSEC.US,D,20220525,000000,37.6876,38.0259,36.9713,37.1802,18952.238591349,0
+VSEC.US,D,20220526,000000,37.3395,39.5482,37.3395,39.1501,45616.639184788,0
+VSEC.US,D,20220527,000000,39.8367,40.165,39.7571,39.976,8285.0712085535,0
+VSEC.US,D,20220531,000000,39.4586,39.5979,38.2647,38.6627,38130.625553669,0
+VSEC.US,D,20220601,000000,38.5234,38.802,38.0259,38.593,24387.840325651,0
+VSEC.US,D,20220602,000000,38.7522,39.6178,38.7522,39.1403,18714.028973925,0
+VSEC.US,D,20220603,000000,38.782,38.782,38.1603,38.5433,18665.783988117,0
+VSEC.US,D,20220606,000000,38.8318,39.5282,38.8318,39.3193,18403.451877789,0
+VSEC.US,D,20220607,000000,39.2696,39.7173,39.0905,39.2994,11076.244658287,0
+VSEC.US,D,20220608,000000,39.2298,40.1053,38.3493,38.7323,19223.616636515,0
+VSEC.US,D,20220609,000000,38.5632,38.5632,37.7629,37.996,16487.723899686,0
+VSEC.US,D,20220610,000000,37.2797,37.4836,36.3644,36.633,21466.003372689,0
+VSEC.US,D,20220613,000000,35.7376,35.7376,34.7277,34.7725,31420.552110954,0
+VSEC.US,D,20220614,000000,35.1705,35.1705,33.9617,34.7228,33533.280447771,0
+VSEC.US,D,20220615,000000,34.9914,35.9515,34.5437,34.5735,27214.19241087,0
+VSEC.US,D,20220616,000000,34.1457,34.7228,33.6582,33.9567,48809.854182916,0
+VSEC.US,D,20220617,000000,33.9567,34.8521,33.4891,33.9965,56397.383305004,0
+VSEC.US,D,20220621,000000,34.678,35.1406,34.2651,34.7327,37240.103523974,0
+VSEC.US,D,20220622,000000,34.7277,35.2601,33.7378,35.081,35061.038331672,0
+VSEC.US,D,20220623,000000,34.9218,35.1158,34.1855,34.6034,41330.876278895,0
+VSEC.US,D,20220624,000000,34.6232,35.5087,34.2751,35.2501,44960.306357033,0
+VSEC.US,D,20220627,000000,35.4789,36.3843,35.0874,36.3644,26932.763326993,0
+VSEC.US,D,20220628,000000,36.5535,36.8619,36.2649,36.2649,77993.045077051,0
+VSEC.US,D,20220629,000000,36.4738,36.9812,36.0062,36.9812,29328.930955428,0
+VSEC.US,D,20220630,000000,36.3744,38.205,36.3744,37.3892,34742.420404569,0
+VSEC.US,D,20220701,000000,37.0509,38.205,35.9018,36.5335,32421.635566458,0
+VSEC.US,D,20220705,000000,35.7973,35.847,34.9815,35.7475,22755.551639167,0
+VSEC.US,D,20220706,000000,35.3994,35.459,34.6929,35.2501,20832.787933967,0
+VSEC.US,D,20220707,000000,35.6083,36.0361,35.2401,35.2699,32829.707738079,0
+VSEC.US,D,20220708,000000,35.2103,35.6878,34.892,34.892,15377.084122245,0
+VSEC.US,D,20220711,000000,34.892,35.2501,33.6731,34.0263,19526.152901682,0
+VSEC.US,D,20220712,000000,34.2858,34.3007,33.4576,33.6172,15705.929422378,0
+VSEC.US,D,20220713,000000,32.9487,33.4576,32.8189,33.0584,9811.195064132,0
+VSEC.US,D,20220714,000000,32.6793,33.1881,32.1055,33.0983,10982.725914997,0
+VSEC.US,D,20220715,000000,33.3977,34.2508,31.7812,33.8667,30437.754493138,0
+VSEC.US,D,20220718,000000,33.9266,34.1261,32.6203,33.5873,22316.209569774,0
+VSEC.US,D,20220719,000000,33.697,35.114,33.5673,35.094,24686.329725716,0
+VSEC.US,D,20220720,000000,34.9244,35.8923,34.4255,35.6129,16455.548820536,0
+VSEC.US,D,20220721,000000,35.4632,35.5285,34.7548,35.1639,15313.080753824,0
+VSEC.US,D,20220722,000000,34.6749,34.9843,34.3456,34.7847,11980.882225914,0
+VSEC.US,D,20220725,000000,34.7448,34.9843,34.3955,34.9543,18406.764018684,0
+VSEC.US,D,20220726,000000,35.0342,35.2038,34.8047,35.0541,8782.9738040912,0
+VSEC.US,D,20220727,000000,34.5253,36.7005,34.5253,36.4511,36292.402252551,0
+VSEC.US,D,20220728,000000,36.3214,40.7568,36.3214,40.3427,29732.230353694,0
+VSEC.US,D,20220729,000000,41.4802,42.6277,41.2108,41.8594,21751.990691214,0
+VSEC.US,D,20220801,000000,41.6598,42.967,40.163,40.8815,18992.028361631,0
+VSEC.US,D,20220802,000000,40.4325,40.6819,39.8936,40.0932,13837.893916806,0
+VSEC.US,D,20220803,000000,40.3127,41.091,39.9635,40.8416,10584.86642159,0
+VSEC.US,D,20220804,000000,40.4125,41.0511,40.4125,40.8615,8832.0798876604,0
+VSEC.US,D,20220805,000000,40.2229,41.0112,40.2229,40.9014,10029.667027766,0
+VSEC.US,D,20220808,000000,40.9913,41.1609,40.3327,40.7717,21165.724183296,0
+VSEC.US,D,20220809,000000,40.9464,40.9464,38.5765,39.0754,18789.591037529,0
+VSEC.US,D,20220810,000000,39.6342,40.6719,39.3448,40.6719,9493.5087683884,0
+VSEC.US,D,20220811,000000,40.662,40.8815,40.173,40.3127,11948.812946848,0
+VSEC.US,D,20220812,000000,38.9967,42.498,38.9967,42.498,23655.101970763,0
+VSEC.US,D,20220815,000000,41.56,43.8451,41.2707,43.7054,15419.310240729,0
+VSEC.US,D,20220816,000000,42.957,44.6833,42.6926,44.6234,14786.944144154,0
+VSEC.US,D,20220817,000000,44.3939,44.5984,43.4859,44.2642,14771.911669592,0
+VSEC.US,D,20220818,000000,44.0945,47.1878,44.0945,47.108,21688.854298054,0
+VSEC.US,D,20220819,000000,46.4494,46.8286,44.5236,44.9926,48538.858195727,0
+VSEC.US,D,20220822,000000,44.6533,44.9028,43.3362,43.7054,16008.583243559,0
+VSEC.US,D,20220823,000000,44.1045,44.3689,42.8971,43.0169,7818.8911021816,0
+VSEC.US,D,20220824,000000,43.416,43.88,43.0668,43.4659,10281.210435437,0
+VSEC.US,D,20220825,000000,44.324,45.6861,44.1045,45.3319,17024.77852395,0
+VSEC.US,D,20220826,000000,44.9527,46.1551,43.2065,43.2264,9868.3184674676,0
+VSEC.US,D,20220829,000000,43.2564,43.5856,42.039,43.1266,15565.626326466,0
+VSEC.US,D,20220830,000000,42.208,42.8273,41.58,41.8993,8454.2636936688,0
+VSEC.US,D,20220831,000000,42.1288,42.2086,41.5838,41.7596,9579.6949558772,0
+VSEC.US,D,20220901,000000,41.3704,41.3804,40.1559,41.2707,12757.560078284,0
+VSEC.US,D,20220902,000000,41.2906,41.4503,39.9635,40.183,8296.9237932532,0
+VSEC.US,D,20220906,000000,40.7119,40.7119,39.3348,39.4346,11829.555315323,0
+VSEC.US,D,20220907,000000,39.1652,39.5095,38.6364,39.4745,17189.133579162,0
+VSEC.US,D,20220908,000000,38.9557,39.6541,38.5865,39.5145,9815.2037240152,0
+VSEC.US,D,20220909,000000,40.163,41.2707,40.0832,40.7518,10063.740636774,0
+VSEC.US,D,20220912,000000,40.9913,42.0739,40.0832,40.8815,17475.75276081,0
+VSEC.US,D,20220913,000000,39.734,40.2928,38.3769,38.6663,19192.461355791,0
+VSEC.US,D,20220914,000000,38.1175,38.317,37.2992,37.419,14579.495995198,0
+VSEC.US,D,20220915,000000,37.409,38.5066,37.409,38.3769,14538.407231396,0
+VSEC.US,D,20220916,000000,37.5786,39.2051,37.4988,38.9058,41059.701018647,0
+VSEC.US,D,20220919,000000,39.4147,39.8138,39.3149,39.7539,9447.4091797316,0
+VSEC.US,D,20220920,000000,39.4346,39.4346,38.0077,38.2073,10743.208486976,0
+VSEC.US,D,20220921,000000,38.9058,39.8388,38.332,38.4168,14331.961247411,0
+VSEC.US,D,20220922,000000,38.0077,38.0077,36.0619,36.1617,24891.77354473,0
+VSEC.US,D,20220923,000000,35.7227,35.7227,33.278,34.2259,21603.670275536,0
+VSEC.US,D,20220926,000000,34.3057,35.1539,33.722,34.8146,21440.317385295,0
+VSEC.US,D,20220927,000000,35.0342,35.0342,33.1482,34.3656,26039.252436296,0
+VSEC.US,D,20220928,000000,34.5552,36.2415,33.3927,35.4632,22593.809266686,0
+VSEC.US,D,20220929,000000,34.8446,36.1517,33.8816,35.2337,139192.69712435,0
+VSEC.US,D,20220930,000000,35.0641,35.9123,34.6999,35.3235,36893.701235031,0
+VSEC.US,D,20221003,000000,35.3684,36.9201,35.3684,36.4411,19390.890020009,0
+VSEC.US,D,20221004,000000,36.9101,38.3249,36.9101,37.9878,13413.978134158,0
+VSEC.US,D,20221005,000000,37.2893,38.5465,37.2893,37.7283,10072.760121511,0
+VSEC.US,D,20221006,000000,37.8381,37.9778,37.4988,37.4988,5776.4788916912,0
+VSEC.US,D,20221007,000000,36.8602,37.8939,35.3135,36.4511,8856.1318469596,0
+VSEC.US,D,20221010,000000,36.4311,38.2572,35.6528,37.8381,19491.106517089,0
+VSEC.US,D,20221011,000000,37.7682,39.6641,37.7682,38.7262,17392.573068234,0
+VSEC.US,D,20221012,000000,38.8259,40.0234,37.4689,39.255,17207.172548636,0
+VSEC.US,D,20221013,000000,38.3969,43.2264,38.3969,42.6576,37234.437325103,0
+VSEC.US,D,20221014,000000,42.7874,42.7874,39.6242,40.5422,28302.140940363,0
+VSEC.US,D,20221017,000000,42.498,42.9271,42.4281,42.9271,15960.479324961,0
+VSEC.US,D,20221018,000000,43.9748,43.9748,41.8793,42.488,19409.931154454,0
+VSEC.US,D,20221019,000000,42.488,43.88,41.2307,43.1965,17735.313488248,0
+VSEC.US,D,20221020,000000,43.7154,44.2642,41.2008,41.6997,13755.716389201,0
+VSEC.US,D,20221021,000000,42.1288,44.3314,41.5201,43.9648,18663.318251208,0
+VSEC.US,D,20221024,000000,43.9648,43.9648,41.6997,41.8893,28188.896298662,0
+VSEC.US,D,20221025,000000,42.1288,43.6256,42.1288,43.2763,17207.172548636,0
+VSEC.US,D,20221026,000000,43.8251,45.2021,42.7544,43.8052,39189.661183134,0
+VSEC.US,D,20221027,000000,43.8052,45.0624,41.5692,42.937,36528.91318566,0
+VSEC.US,D,20221028,000000,43.5757,45.5713,43.3462,44.8828,42733.316519883,0
+VSEC.US,D,20221031,000000,44.803,47.2677,44.4737,46.19,32815.891968846,0
+VSEC.US,D,20221101,000000,46.4,48.43,45.92,47.38,42004,0
+VSEC.US,D,20221102,000000,47.26,48.17,44.6128,45.53,30074,0
+VSEC.US,D,20221103,000000,44.155,47.4872,44.155,47.18,44691,0
+VSEC.US,D,20221104,000000,47.52,48,46.4601,47.33,33880,0
+VSEC.US,D,20221107,000000,47.89,48.9,47.21,47.89,43095,0
+VSEC.US,D,20221108,000000,47.96,48.56,46.19,48.04,43992,0
+VSEC.US,D,20221109,000000,47.87,48.8188,47.87,48.54,26582,0
+VSEC.US,D,20221110,000000,50,51.485,48.95,50.97,70137,0
+VSEC.US,D,20221111,000000,51.54,53,50.08,50.68,41028,0
+VSEC.US,D,20221114,000000,50.31,51.13,49.41,49.97,30074,0
+VSEC.US,D,20221115,000000,50.915,51.16,48.29,49.62,44756,0
+VSEC.US,D,20221116,000000,49.36,49.36,47.73,48.52,34055,0
+VSEC.US,D,20221117,000000,47.62,47.98,46.625,47.85,32905,0
+VSEC.US,D,20221118,000000,48.77,49.03,47.15,47.72,34571,0
+VSEC.US,D,20221121,000000,48.17,49.33,47.4401,48.77,21902,0
+VSEC.US,D,20221122,000000,48.77,50.19,47.81,50.19,33125,0
+VSEC.US,D,20221123,000000,49.85,49.98,48.92,49.19,17326,0
+VSEC.US,D,20221125,000000,48.0112,49.2,48.0112,48.78,7059,0
+VSEC.US,D,20221128,000000,48.32,48.405,47.67,48.01,29393,0
+VSEC.US,D,20221129,000000,48,48.505,47.205,48,37330,0
+VSEC.US,D,20221130,000000,47.86,49.815,47.81,49.04,224814,0
+VSEC.US,D,20221201,000000,49.6,50.4,48.92,50.24,28794,0
+VSEC.US,D,20221202,000000,49,50.47,49,50.47,30240,0
+VSEC.US,D,20221205,000000,50.17,51.0419,49.59,49.85,40173,0
+VSEC.US,D,20221206,000000,49.99,49.99,48.4,49.05,45526,0
+VSEC.US,D,20221207,000000,48.295,49.14,47.64,48.19,55956,0
+VSEC.US,D,20221208,000000,48.25,48.7464,47.22,47.44,63692,0
+VSEC.US,D,20221209,000000,46.8,47.47,45.04,45.07,33287,0
+VSEC.US,D,20221212,000000,44.97,46.3,44.525,45.73,49318,0
+VSEC.US,D,20221213,000000,47.32,47.64,45.455,46.12,109351,0
+VSEC.US,D,20221214,000000,46.11,47.6,45.855,46.28,31704,0
+VSEC.US,D,20221215,000000,45.01,46.63,44.7935,45.55,42754,0
+VSEC.US,D,20221216,000000,45,46.2,44.07,45.4,100396,0
+VSEC.US,D,20221219,000000,45.04,45.6,43.755,44.84,35338,0
+VSEC.US,D,20221220,000000,44.62,45.9,42.78,45.41,28946,0
+VSEC.US,D,20221221,000000,45.69,47.49,45.69,47.12,33889,0
+VSEC.US,D,20221222,000000,46.42,46.42,45.1575,45.78,31110,0
+VSEC.US,D,20221223,000000,45.65,45.9,44.05,44.86,32626,0
+VSEC.US,D,20221227,000000,45.18,45.56,44.46,45.2,49483,0
+VSEC.US,D,20221228,000000,45.11,45.44,44.2,45.03,59599,0
+VSEC.US,D,20221229,000000,45.52,46.8391,45.2,46.3,38920,0
+VSEC.US,D,20221230,000000,45.27,47.55,45.27,46.88,66899,0
+VSEC.US,D,20230103,000000,47.21,47.62,45.965,46.6,56794,0
+VSEC.US,D,20230104,000000,46.85,47.8,45.76,46.43,49638,0
+VSEC.US,D,20230105,000000,45.28,46.42,45.28,45.86,38930,0
+VSEC.US,D,20230106,000000,46.45,48.17,45.65,48.16,37521,0
+VSEC.US,D,20230109,000000,48.82,50.1925,48.78,49.03,29548,0
+VSEC.US,D,20230110,000000,49,50.45,48.45,50.14,51547,0
+VSEC.US,D,20230111,000000,50.905,51.59,49.69,51.2,55357,0
+VSEC.US,D,20230112,000000,51.26,51.69,50.2,51.05,63484,0
+VSEC.US,D,20230113,000000,50.33,51.65,50.21,50.97,59665,0
+VSEC.US,D,20230117,000000,50.72,51.79,50.56,51.71,49167,0
+VSEC.US,D,20230118,000000,51.69,52.26,49.7,49.7,58958,0
+VSEC.US,D,20230119,000000,49.31,50.29,48.13,49.37,53664,0
+VSEC.US,D,20230120,000000,49.78,50.55,47.99,50.25,37898,0
+VSEC.US,D,20230123,000000,50.25,52,49.95,51.91,34685,0
+VSEC.US,D,20230124,000000,51.12,52.57,50.75,51.48,21739,0
+VSEC.US,D,20230125,000000,51.7,52.19,50.56,52.05,25718,0
+VSEC.US,D,20230126,000000,51.73,52.99,51.73,52.85,38576,0
+VSEC.US,D,20230127,000000,52.13,53.5393,52.13,53.24,40650,0
+VSEC.US,D,20230130,000000,52.9,53.7,52.51,53.03,58855,0
+VSEC.US,D,20230131,000000,52.86,55,52.66,54.9,31281,0
+VSEC.US,D,20230201,000000,55.08,57,54.85,56.07,53564,0
+VSEC.US,D,20230202,000000,56.57,57.53,55.07,55.86,80918,0
+VSEC.US,D,20230203,000000,55.53,57.27,54.35,56.81,54169,0
+VSEC.US,D,20230206,000000,56.81,56.81,54.62,55.09,53683,0
+VSEC.US,D,20230207,000000,54.88,55.36,53.68,54.89,80246,0
+VSEC.US,D,20230208,000000,53.8,54.7,53.48,54.43,61417,0
+VSEC.US,D,20230209,000000,54.89,55.58,53.1101,53.33,63624,0
+VSEC.US,D,20230210,000000,53.46,53.63,52.67,53.51,61574,0
+VSEC.US,D,20230213,000000,53.88,55.35,53.05,55.07,64412,0
+VSEC.US,D,20230214,000000,54.79,54.98,53.04,53.94,58989,0
+VSEC.US,D,20230215,000000,53.6,54.82,53.145,54.53,50462,0
+VSEC.US,D,20230216,000000,53.79,55.42,53.65,54.74,45093,0
+VSEC.US,D,20230217,000000,55,55.775,54.42,55.47,49615,0
+VSEC.US,D,20230221,000000,54.7,55.52,53.1,53.14,58623,0
+VSEC.US,D,20230222,000000,53,53.93,52.47,53.75,62499,0
+VSEC.US,D,20230223,000000,53.62,54.82,53.37,54.22,40163,0
+VSEC.US,D,20230224,000000,53.23,54.26,53.1,53.98,36218,0
+VSEC.US,D,20230227,000000,54.3,56.94,53.98,56.84,52592,0
+VSEC.US,D,20230228,000000,56.65,57.92,56.2,57.41,105734,0
+VSEC.US,D,20230301,000000,57.1,58.265,56.78,58.1,57107,0
+VSEC.US,D,20230302,000000,57.47,58.86,57.18,58.79,69798,0
+VSEC.US,D,20230303,000000,58.9,59.15,57.62,57.97,73773,0
+VSEC.US,D,20230306,000000,57.89,58,56.085,56.88,45627,0
+VSEC.US,D,20230307,000000,57.23,57.315,56.39,57.06,39582,0
+VSEC.US,D,20230308,000000,57.55,57.55,55.72,56.6,58796,0
+VSEC.US,D,20230309,000000,50.94,51.53,43.92,45.35,348912,0
+VSEC.US,D,20230310,000000,44.83,44.83,41.72,42.23,117182,0
+VSEC.US,D,20230313,000000,41.2,41.59,39.885,40.95,108116,0
+VSEC.US,D,20230314,000000,42.59,43.45,41.45,41.7,71669,0
+VSEC.US,D,20230315,000000,40.18,42.06,40.18,42,115244,0
+VSEC.US,D,20230316,000000,41.05,43.33,41.05,42.54,31288,0
+VSEC.US,D,20230317,000000,42.15,43.12,41.5,42.45,73207,0
+VSEC.US,D,20230320,000000,43.33,43.44,42.5,42.92,50589,0
+VSEC.US,D,20230321,000000,44,44.69,43.84,43.88,36865,0
+VSEC.US,D,20230322,000000,43.84,44.665,43.43,43.7,44574,0
+VSEC.US,D,20230323,000000,43.67,44.4,43.38,43.93,96894,0
+VSEC.US,D,20230324,000000,43.53,44.97,42.65,44.45,71560,0
+VSEC.US,D,20230327,000000,45.34,45.88,44.14,44.71,43935,0
+VSEC.US,D,20230328,000000,44.2,45.4,44.2,44.59,45688,0
+VSEC.US,D,20230329,000000,45.39,45.55,44.7,45.09,46482,0
+VSEC.US,D,20230330,000000,45.71,45.71,44.05,44.21,28087,0
+VSEC.US,D,20230331,000000,44.73,45.075,44.005,44.9,42645,0
+VSEC.US,D,20230403,000000,45.05,45.47,44.49,45.22,36994,0
+VSEC.US,D,20230404,000000,45.07,45.07,42.81,43.26,39855,0
+VSEC.US,D,20230405,000000,43.19,43.65,42.36,42.63,25111,0
+VSEC.US,D,20230406,000000,42.96,43.21,42.12,42.75,17417,0
+VSEC.US,D,20230410,000000,42.52,44.42,42.52,43.99,45909,0
+VSEC.US,D,20230411,000000,44.32,44.83,43.695,43.74,35228,0
+VSEC.US,D,20230412,000000,44.5,44.5,43.41,43.69,25391,0
+VSEC.US,D,20230413,000000,44.04,44.14,43.45,43.93,17538,0
+VSEC.US,D,20230414,000000,44.21,44.3,43.5,43.55,23367,0
+VSEC.US,D,20230417,000000,43.9,44.67,40.88,44.39,24669,0
+VSEC.US,D,20230418,000000,44.88,44.88,43.77,44.34,14135,0
+VSEC.US,D,20230419,000000,44.08,44.64,43.92,44.37,18141,0
+VSEC.US,D,20230420,000000,43.89,44.85,43.76,44.32,20141,0
+VSEC.US,D,20230421,000000,44.25,44.7,43.92,44.2,26995,0
+VSEC.US,D,20230424,000000,44.13,44.535,43.88,44.2,30970,0
+VSEC.US,D,20230425,000000,43.89,43.95,42.9,43.08,25688,0
+VSEC.US,D,20230426,000000,42.65,42.65,41.17,41.84,35012,0
+VSEC.US,D,20230427,000000,42.255,42.41,42.03,42.23,12265,0
+VSEC.US,D,20230428,000000,42.31,43.13,42.04,42.29,19557,0
+VSEC.US,D,20230501,000000,42.68,43.4257,42.2879,42.98,22248,0
+VSEC.US,D,20230502,000000,50.1,54.83,49,53.15,162945,0
+VSEC.US,D,20230503,000000,54,55.32,51.1,51.11,55446,0
+VSEC.US,D,20230504,000000,50.7,51.11,46.47,46.74,72917,0
+VSEC.US,D,20230505,000000,47.71,48.16,45.3701,47.82,60836,0
+VSEC.US,D,20230508,000000,48.26,48.52,47.84,48.05,25343,0
+VSEC.US,D,20230509,000000,47.87,48.325,47.29,47.29,29194,0
+VSEC.US,D,20230510,000000,48,48.225,47.02,47.135,27603,0
+VSEC.US,D,20230511,000000,46.27,47.03,46.15,46.89,30383,0
+VSEC.US,D,20230512,000000,46.71,46.9,46.12,46.55,22053,0
+VSEC.US,D,20230515,000000,46.43,47.71,46.25,47.28,33024,0
+VSEC.US,D,20230516,000000,46.95,47.12,45.76,46.485,30375,0
+VSEC.US,D,20230517,000000,46.77,48.02,46.17,47.79,30925,0
+VSEC.US,D,20230518,000000,47.25,48.44,47.13,48.39,39052,0
+VSEC.US,D,20230519,000000,48.98,49.63,47.79,48.43,44688,0
+VSEC.US,D,20230522,000000,48.42,49.74,48.405,49.47,41732,0
+VSEC.US,D,20230523,000000,49.75,50.62,49.68,50,23718,0
+VSEC.US,D,20230524,000000,49.6,49.81,48.24,48.31,28140,0
+VSEC.US,D,20230525,000000,48.31,48.92,46.94,47.34,18736,0
+VSEC.US,D,20230526,000000,47.08,48.86,46.88,48.77,25901,0
+VSEC.US,D,20230530,000000,48.67,48.67,46.88,47.02,21863,0
+VSEC.US,D,20230531,000000,46.99,47.45,46.28,47.03,39837,0
+VSEC.US,D,20230601,000000,46.66,48.63,46.2,48.37,17620,0
+VSEC.US,D,20230602,000000,48.79,51.11,48.55,51.04,38428,0
+VSEC.US,D,20230605,000000,50.48,50.48,47.83,48.13,47531,0
+VSEC.US,D,20230606,000000,47.88,51.1,47.65,50.69,37550,0
+VSEC.US,D,20230607,000000,51.36,54.595,51.36,54.17,70193,0
+VSEC.US,D,20230608,000000,53.86,53.86,52.76,53.595,24009,0
+VSEC.US,D,20230609,000000,53.59,53.65,51.87,53.05,30351,0
+VSEC.US,D,20230612,000000,52.87,54.21,52.37,53.83,39938,0
+VSEC.US,D,20230613,000000,54.01,55,53.5,54.69,35838,0
+VSEC.US,D,20230614,000000,54.76,55,54.15,54.46,22454,0
+VSEC.US,D,20230615,000000,53.82,55.96,53.82,55.89,24222,0
+VSEC.US,D,20230616,000000,56.29,56.29,54.91,55.37,46544,0
+VSEC.US,D,20230620,000000,55.26,55.26,53.4,53.8,77513,0
+VSEC.US,D,20230621,000000,53.62,54.5,52.92,53.69,27339,0
+VSEC.US,D,20230622,000000,54.5843,54.5843,52.43,52.56,29280,0
+VSEC.US,D,20230623,000000,51.47,52.015,50.47,51.93,94338,0
+VSEC.US,D,20230626,000000,52.04,53.55,51.46,53.35,36499,0
+VSEC.US,D,20230627,000000,53.86,57.54,53.04,53.4,34672,0
+VSEC.US,D,20230628,000000,53.8,54.595,53.35,54.18,26577,0
+VSEC.US,D,20230629,000000,55.18,55.65,54.39,54.7,30062,0
+VSEC.US,D,20230630,000000,55.53,56.17,54.42,54.69,94922,0
+VSEC.US,D,20230703,000000,54.34,54.98,53.35,53.54,25894,0
+VSEC.US,D,20230705,000000,53.89,53.89,51.68,52.16,36365,0
+VSEC.US,D,20230706,000000,51.31,51.6,50.61,51.23,35999,0
+VSEC.US,D,20230707,000000,51.51,53.11,51.11,52.21,34234,0
+VSEC.US,D,20230710,000000,52.03,53,52.03,52.96,14055,0
+VSEC.US,D,20230711,000000,52.84,53.31,52.51,53.12,21729,0
+VSEC.US,D,20230712,000000,54,54.19,53.3159,53.57,22280,0
+VSEC.US,D,20230713,000000,53.51,54.34,53.46,54.06,22060,0
+VSEC.US,D,20230714,000000,54.41,55.39,53.54,53.78,78039,0
+VSEC.US,D,20230717,000000,53.25,54.75,52.35,53.5,50978,0
+VSEC.US,D,20230718,000000,53.05,54.4813,52.94,53.7,64533,0
+VSEC.US,D,20230719,000000,53.23,54.48,53.08,54.41,113321,0
+VSEC.US,D,20230720,000000,52,52,50.05,51.05,950500,0
+VSEC.US,D,20230721,000000,51.29,52.52,51,51.97,249529,0
+VSEC.US,D,20230724,000000,52.16,52.66,51.72,52.4,175026,0
+VSEC.US,D,20230725,000000,52.12,53.55,51.75,53.41,146714,0
+VSEC.US,D,20230726,000000,53.35,54.59,52.9,53.72,177472,0
+VSEC.US,D,20230727,000000,53.9,54.99,51.64,52.16,251715,0
+VSEC.US,D,20230728,000000,52.56,53.35,51.96,53,103978,0
+VSEC.US,D,20230731,000000,53.07,53.84,53.03,53.75,81174,0
+VSEC.US,D,20230801,000000,53.53,54.94,52.7117,54.79,104693,0
+VSEC.US,D,20230802,000000,54.02,54.565,52.79,53.61,79930,0
+VSEC.US,D,20230803,000000,53.12,53.29,52.28,53.02,88100,0
+VSEC.US,D,20230804,000000,52.99,54,52.7,53.51,61534,0
+VSEC.US,D,20230807,000000,53.51,53.85,53.26,53.75,81108,0
+VSEC.US,D,20230808,000000,53.05,53.955,52.68,53.68,74615,0
+VSEC.US,D,20230809,000000,53.68,53.81,52.865,53.2,67371,0
+VSEC.US,D,20230810,000000,53.72,53.9,53.12,53.68,89594,0
+VSEC.US,D,20230811,000000,53.28,54.28,53.27,53.69,52048,0
+VSEC.US,D,20230814,000000,53.54,53.55,52.92,53.54,35427,0
+VSEC.US,D,20230815,000000,53.21,53.665,52.6875,53.52,58554,0
+VSEC.US,D,20230816,000000,53.215,53.96,52.79,53.1,89589,0
+VSEC.US,D,20230817,000000,53.11,53.39,52.6,52.81,76979,0
+VSEC.US,D,20230818,000000,52.29,52.975,51.68,52.49,122729,0
+VSEC.US,D,20230821,000000,52.46,53.28,52.425,52.93,65610,0
+VSEC.US,D,20230822,000000,53.25,53.25,51.9129,52.99,57714,0
+VSEC.US,D,20230823,000000,52.99,53.61,52.88,53.53,58455,0
+VSEC.US,D,20230824,000000,53.19,53.73,52.87,53.08,64130,0
+VSEC.US,D,20230825,000000,53.44,53.44,52.46,53.34,47054,0
+VSEC.US,D,20230828,000000,53.62,54.52,53.49,54.1,37735,0
+VSEC.US,D,20230829,000000,54.19,56.58,54.16,56.51,58787,0
+VSEC.US,D,20230830,000000,56.51,57.34,56.33,57.26,49650,0
+VSEC.US,D,20230831,000000,57.19,57.46,56.711,56.75,60045,0
+VSEC.US,D,20230901,000000,57.39,57.95,57.15,57.52,39579,0
+VSEC.US,D,20230905,000000,57.08,57.08,55.5,55.9,63765,0
+VSEC.US,D,20230906,000000,55.93,57.25,55.85,56.87,44778,0
+VSEC.US,D,20230907,000000,56.58,56.7,55.9701,56.48,43432,0
+VSEC.US,D,20230908,000000,55.9338,56.54,55.93,56.35,69903,0
+VSEC.US,D,20230911,000000,56.56,56.56,55.37,55.62,87068,0
+VSEC.US,D,20230912,000000,55.41,56.84,55.15,56.78,96642,0
+VSEC.US,D,20230913,000000,56.72,57.59,56.27,57.28,130639,0
+VSEC.US,D,20230914,000000,57.98,58.56,56.845,58.41,79882,0
+VSEC.US,D,20230915,000000,58.32,58.82,57.8818,58.11,495600,0
+VSEC.US,D,20230918,000000,58.16,58.17,56.13,56.42,73975,0
+VSEC.US,D,20230919,000000,56.68,57.12,55.9,56.26,67021,0
+VSEC.US,D,20230920,000000,56.35,57.23,56.18,56.18,41927,0
+VSEC.US,D,20230921,000000,55.64,57.145,55.35,56.72,110273,0
+VSEC.US,D,20230922,000000,56.66,57.17,56.25,56.97,69538,0
+VSEC.US,D,20230925,000000,56.85,57.88,56.47,57.65,52465,0
+VSEC.US,D,20230926,000000,57.46,57.905,57.16,57.51,59905,0
+VSEC.US,D,20230927,000000,57.82,58.94,57.81,58.82,73906,0
+VSEC.US,D,20230928,000000,58.04,58.04,49.565,50.42,371131,0
+VSEC.US,D,20230929,000000,50.51,51.645,49.5,50.44,136117,0
+VSEC.US,D,20231002,000000,50.4,50.99,49.03,49.81,81854,0
+VSEC.US,D,20231003,000000,49.41,50.18,48.47,48.47,77247,0
+VSEC.US,D,20231004,000000,48.47,53.095,48.47,53.04,123675,0
+VSEC.US,D,20231005,000000,53.06,53.63,51.95,53.42,88345,0
+VSEC.US,D,20231006,000000,53.88,55.838,53.29,54.9,83777,0
+VSEC.US,D,20231009,000000,54.19,54.86,53.7001,54.59,50628,0
+VSEC.US,D,20231010,000000,54.74,55.94,54.59,55.88,69435,0
+VSEC.US,D,20231011,000000,56.24,56.735,54.81,55.55,77177,0
+VSEC.US,D,20231012,000000,55.37,55.85,53.93,54.61,37477,0
+VSEC.US,D,20231013,000000,54.57,54.61,53.25,53.74,34936,0
+VSEC.US,D,20231016,000000,54.35,55.565,54.05,54.52,52680,0
+VSEC.US,D,20231017,000000,54.28,56.48,54.28,56.17,70671,0
+VSEC.US,D,20231018,000000,55.57,56.515,54.77,56.06,57577,0
+VSEC.US,D,20231019,000000,55.76,56.52,55.17,55.6,53150,0
+VSEC.US,D,20231020,000000,55.63,56.02,54.8,55.51,72888,0
+VSEC.US,D,20231023,000000,55.24,55.295,53.98,54.17,52900,0
+VSEC.US,D,20231024,000000,54.46,55,53.59,54.11,30545,0
+VSEC.US,D,20231025,000000,53.97,53.97,53.02,53.47,67955,0
+VSEC.US,D,20231026,000000,53.5,54.28,53.0736,53.52,42972,0
+VSEC.US,D,20231027,000000,53.32,53.5,52.014,52.8,66590,0
+VSEC.US,D,20231030,000000,52.98,53.78,52.1601,53.55,56558,0
+VSEC.US,D,20231031,000000,53.55,54.49,53.05,53.8,30227,0
+VSEC.US,D,20231101,000000,53.27,54.63,52.58,54.06,75343,0
+VSEC.US,D,20231102,000000,55.58,59.7416,54.65,58.54,140383,0
+VSEC.US,D,20231103,000000,59.78,59.93,56.67,58.33,90565,0
+VSEC.US,D,20231106,000000,58.12,58.655,57.26,58.54,65052,0
+VSEC.US,D,20231107,000000,58.43,58.4875,57.45,57.95,50768,0
+VSEC.US,D,20231108,000000,57.68,58.36,56.98,58.24,47203,0
+VSEC.US,D,20231109,000000,58.84,58.84,57.76,58.34,37364,0
+VSEC.US,D,20231110,000000,58.33,60.045,57.2968,59.4,99703,0
+VSEC.US,D,20231113,000000,59.27,59.48,58.475,58.91,59188,0
+VSEC.US,D,20231114,000000,60,62.47,60,61.6,244039,0
+VSEC.US,D,20231115,000000,62.22,62.94,62,62.35,137930,0
+VSEC.US,D,20231116,000000,62.35,62.35,60.87,61.9,54969,0
+VSEC.US,D,20231117,000000,62.85,62.85,62.01,62.2,76218,0
+VSEC.US,D,20231120,000000,62.66,62.81,62,62.73,41751,0
+VSEC.US,D,20231121,000000,62.25,62.76,62,62.29,32983,0
+VSEC.US,D,20231122,000000,62.76,63.225,62.2001,62.38,31054,0
+VSEC.US,D,20231124,000000,62.13,63.2125,61.6,62.77,54510,0
+VSEC.US,D,20231127,000000,62.3,63.13,61.79,61.89,48507,0
+VSEC.US,D,20231128,000000,61.76,61.9763,60.75,60.75,26327,0
+VSEC.US,D,20231129,000000,61,61.53,59.775,59.83,39577,0
+VSEC.US,D,20231130,000000,60.42,60.68,59.1,60.43,70984,0
+VSEC.US,D,20231201,000000,60.2,61.57,60.2,61.45,50855,0
+VSEC.US,D,20231204,000000,61.45,62.3,61.45,61.89,57471,0
+VSEC.US,D,20231205,000000,61.92,62.06,59.95,60.28,68206,0
+VSEC.US,D,20231206,000000,60.81,61.345,59.91,59.94,78625,0
+VSEC.US,D,20231207,000000,59.85,60.75,59.675,60.75,74284,0
+VSEC.US,D,20231208,000000,60.48,61.32,60.2516,61.03,40169,0
+VSEC.US,D,20231211,000000,61.03,61.66,60.71,61.19,55107,0
+VSEC.US,D,20231212,000000,61.52,61.6,60.77,61.04,37315,0
+VSEC.US,D,20231213,000000,60.96,62.37,60.63,62.15,105548,0
+VSEC.US,D,20231214,000000,63.04,63.92,60.85,61.74,92325,0
+VSEC.US,D,20231215,000000,61.84,62.45,61.11,61.47,153937,0
+VSEC.US,D,20231218,000000,61.47,63.16,61.0846,62.43,81370,0
+VSEC.US,D,20231219,000000,62.51,63.33,62.43,62.9,44960,0
+VSEC.US,D,20231220,000000,62.9,64.43,62.49,62.61,59888,0
+VSEC.US,D,20231221,000000,62.71,63.95,62.42,63.95,51771,0
+VSEC.US,D,20231222,000000,64.05,64.68,63.46,63.56,38033,0
+VSEC.US,D,20231226,000000,63.54,64.76,62.86,64.53,55889,0
+VSEC.US,D,20231227,000000,64.79,65.84,64.71,65.42,39997,0
+VSEC.US,D,20231228,000000,65.16,66.44,65.16,65.47,37947,0
+VSEC.US,D,20231229,000000,65.47,65.545,64.07,64.61,42204,0
+VSEC.US,D,20240102,000000,63.92,64.68,62.62,63.35,63488,0
+VSEC.US,D,20240103,000000,63.19,63.19,61.31,61.35,59122,0
+VSEC.US,D,20240104,000000,61.8,62.322,60.55,60.63,54415,0
+VSEC.US,D,20240105,000000,60.01,60.97,58.5,59.5,101851,0
+VSEC.US,D,20240108,000000,59.14,60.44,58.5231,59.47,56851,0
+VSEC.US,D,20240109,000000,58.68,58.68,57.75,58.09,39181,0
+VSEC.US,D,20240110,000000,58.42,59.98,57.89,58.92,59931,0
+VSEC.US,D,20240111,000000,58.8,58.99,57.6,58.88,39214,0
+VSEC.US,D,20240112,000000,59.69,59.95,58.77,58.88,25859,0
+VSEC.US,D,20240116,000000,58.1,58.5148,57.84,58.03,32443,0
+VSEC.US,D,20240117,000000,57.44,58.235,57.1,57.61,29564,0
+VSEC.US,D,20240118,000000,57.68,58.31,57.45,58.31,34369,0
+VSEC.US,D,20240119,000000,58.76,58.78,58.009,58.52,26263,0
+VSEC.US,D,20240122,000000,58.85,59.67,58.85,59.31,25202,0
+VSEC.US,D,20240123,000000,59.8,60.3199,59.01,59.02,33380,0
+VSEC.US,D,20240124,000000,59.72,59.72,57.7,58.09,171810,0
+VSEC.US,D,20240125,000000,58.77,60.45,57.83,60.45,136212,0
+VSEC.US,D,20240126,000000,60.78,61.4,60.67,61.34,51491,0
+VSEC.US,D,20240129,000000,60.86,63.02,60.45,62.86,57753,0
+VSEC.US,D,20240130,000000,62.79,65.565,62.66,65.28,127158,0
+VSEC.US,D,20240131,000000,64.78,65.96,62.1,62.11,95107,0
+VSEC.US,D,20240201,000000,62.11,62.2,59.74,61.99,47843,0
+VSEC.US,D,20240202,000000,61.23,61.23,59.55,60.27,39299,0
+VSEC.US,D,20240205,000000,59.51,60.52,59.18,60.02,54613,0
+VSEC.US,D,20240206,000000,60.12,63.08,60.05,62.81,71305,0
+VSEC.US,D,20240207,000000,62.65,65.8,62.12,65.46,82337,0
+VSEC.US,D,20240208,000000,65.46,67.995,65.285,67.76,74885,0
+VSEC.US,D,20240209,000000,67.76,68.32,66.18,66.94,69641,0
+VSEC.US,D,20240212,000000,65.94,69.22,65.94,68.77,98220,0
+VSEC.US,D,20240213,000000,66.91,68.15,65.33,67.06,224062,0
+VSEC.US,D,20240214,000000,68.01,68.68,67.18,68.34,115196,0
+VSEC.US,D,20240215,000000,68.74,72.9,68.74,72.78,104574,0
+VSEC.US,D,20240216,000000,72.46,72.46,69,69.1,57496,0
+VSEC.US,D,20240220,000000,68.08,70.06,67.82,69.76,92816,0
+VSEC.US,D,20240221,000000,69.47,70.225,68.63,69.61,129513,0
+VSEC.US,D,20240222,000000,69.38,71.12,69.18,71.06,101970,0
+VSEC.US,D,20240223,000000,70.93,72.18,70.45,71.11,143236,0
+VSEC.US,D,20240226,000000,70.61,72.87,70.61,72.8,125373,0
+VSEC.US,D,20240227,000000,72.83,73.8564,71.45,71.96,54327,0
+VSEC.US,D,20240228,000000,71.39,72.93,71.34,72.51,69778,0
+VSEC.US,D,20240229,000000,73.5,74.5225,71.755,74.1,139442,0
+VSEC.US,D,20240301,000000,75.82,76.94,74.4301,75.43,186835,0
+VSEC.US,D,20240304,000000,75.5,76.99,74.55,75,172391,0
+VSEC.US,D,20240305,000000,74.7,75.675,72.65,72.65,53269,0
+VSEC.US,D,20240306,000000,74.52,76.78,72.74,76,129552,0
+VSEC.US,D,20240307,000000,78,78,73.105,75.23,329599,0
+VSEC.US,D,20240308,000000,74.92,77.175,74.11,76.72,222966,0
+VSEC.US,D,20240311,000000,75.64,75.65,73.875,75.12,127312,0
+VSEC.US,D,20240312,000000,74.71,76.47,74.71,76.12,154425,0
+VSEC.US,D,20240313,000000,76.5,76.6186,75.76,76.1,76355,0
+VSEC.US,D,20240314,000000,75.59,76.2,74.78,75.39,106345,0
+VSEC.US,D,20240315,000000,74.86,75.96,74.5875,75.91,142059,0
+VSEC.US,D,20240318,000000,76,76.32,75.7103,75.76,79060,0
+VSEC.US,D,20240319,000000,75.91,77.68,75.91,76.61,48432,0
+VSEC.US,D,20240320,000000,76.34,80.18,75.25,80.1,129473,0
+VSEC.US,D,20240321,000000,80.26,83,79.83,82.6,150374,0
+VSEC.US,D,20240322,000000,82.76,82.77,79.19,79.46,62638,0
+VSEC.US,D,20240325,000000,79.8,79.98,78.44,79.37,45257,0
+VSEC.US,D,20240326,000000,79.5,80.2002,78.7,79.15,68740,0
+VSEC.US,D,20240327,000000,79.75,80.135,78.95,79.94,112965,0
+VSEC.US,D,20240328,000000,80.41,81.77,79.365,80,94306,0
+VSEC.US,D,20240401,000000,79.82,81.46,78.59,79.02,60429,0
+VSEC.US,D,20240402,000000,78,78.52,76.92,77.43,63954,0
+VSEC.US,D,20240403,000000,76.72,78.78,76.72,77.38,73259,0
+VSEC.US,D,20240404,000000,78.38,78.5,76.6142,76.67,84020,0
+VSEC.US,D,20240405,000000,76.64,79.62,76.64,78.97,51295,0
+VSEC.US,D,20240408,000000,79.49,80.99,79.16,80.38,83769,0
+VSEC.US,D,20240409,000000,80.98,81.97,78.97,80.05,88606,0
+VSEC.US,D,20240410,000000,77.99,80.06,77.99,79.53,96491,0
+VSEC.US,D,20240411,000000,79.97,80.8,78.58,79.89,73094,0
+VSEC.US,D,20240412,000000,79.62,80.37,77.31,78.12,70695,0
+VSEC.US,D,20240415,000000,78.66,80.1143,77.49,77.66,71071,0
+VSEC.US,D,20240416,000000,77.75,78.265,76,77.52,45677,0
+VSEC.US,D,20240417,000000,78.2,78.99,76.67,76.67,61225,0
+VSEC.US,D,20240418,000000,76.84,77.394,74.97,75.1,60913,0
+VSEC.US,D,20240419,000000,74.92,76.62,74.8328,75.53,53984,0
+VSEC.US,D,20240422,000000,76.36,77.49,75.87,76.43,37896,0
+VSEC.US,D,20240423,000000,76.44,78.33,76.44,77.74,44117,0
+VSEC.US,D,20240424,000000,77.81,79.07,77.81,78.61,73523,0
+VSEC.US,D,20240425,000000,77.41,77.48,76.09,76.88,62807,0
+VSEC.US,D,20240426,000000,76.97,78.22,75.85,76.01,82782,0
+VSEC.US,D,20240429,000000,75.94,77.76,75.9101,77.05,66533,0
+VSEC.US,D,20240430,000000,76.25,78.18,75.97,78.07,139832,0
+VSEC.US,D,20240501,000000,78.49,79.4,77.18,77.63,50855,0
+VSEC.US,D,20240502,000000,78.87,80.49,77.9875,80.39,97206,0
+VSEC.US,D,20240503,000000,81.72,83.14,80.07,82.9,182587,0
+VSEC.US,D,20240506,000000,83.11,86.26,82.565,84.42,116371,0
+VSEC.US,D,20240507,000000,84.48,85.6899,84.48,84.82,100773,0
+VSEC.US,D,20240508,000000,84.8,86.18,84.05,85.21,183339,0
+VSEC.US,D,20240509,000000,81.38,83,75.91,80.68,471726,0
+VSEC.US,D,20240510,000000,82.01,82.98,78.6336,79.78,249515,0
+VSEC.US,D,20240513,000000,80.74,80.74,75.46,75.63,101958,0
+VSEC.US,D,20240514,000000,76.72,76.72,74.07,74.37,170376,0
+VSEC.US,D,20240515,000000,75.34,76.83,74.3,76.56,885848,0
+VSEC.US,D,20240516,000000,75.96,76.88,74.8321,75.67,274690,0
+VSEC.US,D,20240517,000000,76.02,77.31,75.42,76.73,239235,0
+VSEC.US,D,20240520,000000,76.63,80.48,76.63,79.07,267983,0
+VSEC.US,D,20240521,000000,78.77,79.3,77.98,78.5,196485,0
+VSEC.US,D,20240522,000000,78.08,79.65,77.1801,78.72,82531,0
+VSEC.US,D,20240523,000000,79.24,79.24,77.17,77.34,99550,0
+VSEC.US,D,20240524,000000,78.07,78.32,76.85,78.25,82605,0
+VSEC.US,D,20240528,000000,78.72,78.945,76.32,77.44,76588,0
+VSEC.US,D,20240529,000000,76.77,79.27,76.77,78.23,167887,0
+VSEC.US,D,20240530,000000,78.81,80.45,78.23,80.33,105865,0
+VSEC.US,D,20240531,000000,80.61,82.37,80.61,81.86,154631,0
+VSEC.US,D,20240603,000000,82.12,84.21,81.44,82.75,313444,0
+VSEC.US,D,20240604,000000,82.74,83.125,80.91,82.72,142720,0
+VSEC.US,D,20240605,000000,83.52,85.535,83.35,84.73,150767,0
+VSEC.US,D,20240606,000000,84.27,84.5,81,82.34,117916,0
+VSEC.US,D,20240607,000000,81.77,82.48,76.58,82.02,109835,0
+VSEC.US,D,20240610,000000,81.17,84.03,81.11,83.93,83819,0
+VSEC.US,D,20240611,000000,83.1,84.69,81.78,84.44,85361,0
+VSEC.US,D,20240612,000000,86.65,87.83,84.3,84.5,111174,0
+VSEC.US,D,20240613,000000,84.08,84.598,81.44,81.71,153297,0
+VSEC.US,D,20240614,000000,81.92,82.97,79.78,82.44,195090,0
+VSEC.US,D,20240617,000000,82.11,84.18,81.25,82.61,141354,0
+VSEC.US,D,20240618,000000,82.95,83.615,81.74,82,150151,0
+VSEC.US,D,20240620,000000,81.21,83.98,80.505,83.28,246887,0
+VSEC.US,D,20240621,000000,83.23,84.51,81.19,83.67,321133,0
+VSEC.US,D,20240624,000000,83.55,86.6,82.945,86.5,204192,0
+VSEC.US,D,20240625,000000,86.14,88.43,85.42,87.96,254746,0
+VSEC.US,D,20240626,000000,87.17,89.2,86.67,87.17,182022,0
+VSEC.US,D,20240627,000000,87.54,87.79,85.73,87.15,195878,0
+VSEC.US,D,20240628,000000,88.5,91.73,87.51,88.28,393626,0
+VSEC.US,D,20240701,000000,87.95,88.99,85.33,85.59,124857,0
+VSEC.US,D,20240702,000000,85,88.65,85,87.93,163639,0
+VSEC.US,D,20240703,000000,88.13,89.05,87.9234,88.2,44022,0
+VSEC.US,D,20240705,000000,87.76,89.47,87.04,89.3,149722,0
+VSEC.US,D,20240708,000000,90.16,90.305,87.65,88.01,94619,0
+VSEC.US,D,20240709,000000,88.21,88.73,86.76,87.89,107002,0
+VSEC.US,D,20240710,000000,88.33,88.5155,87.04,88.06,75766,0
+VSEC.US,D,20240711,000000,89.86,90.86,88.42,88.83,106445,0
+VSEC.US,D,20240712,000000,89.76,90.9625,88.81,89.2,178785,0
+VSEC.US,D,20240715,000000,90.28,91,89.15,90.44,119533,0
+VSEC.US,D,20240716,000000,90.75,93,90.56,91.47,208098,0
+VSEC.US,D,20240717,000000,91.15,92.14,88.42,88.44,197979,0
+VSEC.US,D,20240718,000000,88.79,89.745,86.99,87.16,175734,0
+VSEC.US,D,20240719,000000,87.21,89.18,85.58,88.63,552206,0
+VSEC.US,D,20240722,000000,88.76,92.215,88.76,91.96,227067,0
+VSEC.US,D,20240723,000000,91.21,94.1,91.21,93.59,203784,0
+VSEC.US,D,20240724,000000,93.03,93.9,90.25,90.64,120952,0
+VSEC.US,D,20240725,000000,90.96,92.95,90.49,90.49,107240,0
+VSEC.US,D,20240726,000000,91.99,92.81,90.71,91.69,148375,0
+VSEC.US,D,20240729,000000,91.84,92.255,89.73,89.95,143812,0
+VSEC.US,D,20240730,000000,90.62,91.18,86.85,87.1,155299,0
+VSEC.US,D,20240731,000000,88.28,90.92,86.795,88.99,275559,0
+VSEC.US,D,20240801,000000,86.78,86.78,77.985,84.19,436847,0
+VSEC.US,D,20240802,000000,80.79,82.55,78.005,78.63,229592,0
+VSEC.US,D,20240805,000000,74.69,77.64,73.36,77.15,242843,0
+VSEC.US,D,20240806,000000,77.95,80.15,76.77,80.07,211658,0
+VSEC.US,D,20240807,000000,81.58,83.98,79.83,80.85,260869,0
+VSEC.US,D,20240808,000000,81.75,83.41,80.71,82.7,84010,0
+VSEC.US,D,20240809,000000,82.84,84.5,81.805,83.98,131759,0
+VSEC.US,D,20240812,000000,84.09,84.99,83.605,84.66,123819,0
+VSEC.US,D,20240813,000000,85.11,85.93,83.31,83.58,86576,0
+VSEC.US,D,20240814,000000,85.24,89.65,83.11,88.64,262065,0
+VSEC.US,D,20240815,000000,89.64,90.1,87.615,89.37,95703,0
+VSEC.US,D,20240816,000000,88.91,90.19,88.08,89.54,164710,0
+VSEC.US,D,20240819,000000,89.99,90.31,89.11,89.325,113371,0
+VSEC.US,D,20240820,000000,88.81,89,86.77,87.07,71075,0
+VSEC.US,D,20240821,000000,87.95,87.95,86.977,87.64,48059,0
+VSEC.US,D,20240822,000000,87.94,91.14,87.69,89.99,156942,0
+VSEC.US,D,20240823,000000,90.81,91.74,89.69,90.94,89980,0
+VSEC.US,D,20240826,000000,91.56,93.59,90.755,91.54,78392,0
+VSEC.US,D,20240827,000000,91.36,91.36,88.95,89.03,121731,0
+VSEC.US,D,20240828,000000,88.42,90.34,87.78,89.67,120579,0
+VSEC.US,D,20240829,000000,90.04,93.065,88.92,92.1,126213,0
+VSEC.US,D,20240830,000000,93.09,93.275,90.84,93.03,89885,0
+VSEC.US,D,20240903,000000,91.88,93,87.41,87.66,143330,0
+VSEC.US,D,20240904,000000,87.31,87.56,85.74,86.34,86458,0
+VSEC.US,D,20240905,000000,86.53,87.72,84.29,87.71,90565,0
+VSEC.US,D,20240906,000000,87.71,87.86,83.06,83.11,112367,0
+VSEC.US,D,20240909,000000,83.28,85.56,82.545,82.82,80765,0
+VSEC.US,D,20240910,000000,82.99,85.37,82.41,83.36,91312,0
+VSEC.US,D,20240911,000000,83.1,84.49,80.6005,83.81,66926,0
+VSEC.US,D,20240912,000000,84.74,86.28,84.29,85.4,64161,0
+VSEC.US,D,20240913,000000,86.45,88.31,86.45,87.91,58643,0
+VSEC.US,D,20240916,000000,88.13,88.48,85.66,87.41,86208,0
+VSEC.US,D,20240917,000000,88.21,89.31,87.33,87.57,78498,0
+VSEC.US,D,20240918,000000,87.57,91.8,86.88,88.38,102421,0
+VSEC.US,D,20240919,000000,90.64,91.62,89.01,89.13,156552,0
+VSEC.US,D,20240920,000000,88.69,89.205,86.635,87.34,515808,0
+VSEC.US,D,20240923,000000,87.63,88.05,82.8801,83.33,212731,0
+VSEC.US,D,20240924,000000,83.21,85.815,81.59,81.69,114692,0
+VSEC.US,D,20240925,000000,82.22,83.27,80.82,82.76,159855,0
+VSEC.US,D,20240926,000000,83.63,84.05,82.28,82.55,128291,0
+VSEC.US,D,20240927,000000,83.17,86.13,82.445,83.07,161116,0
+VSEC.US,D,20240930,000000,83.01,84.06,81.77,82.73,161046,0
+VSEC.US,D,20241001,000000,82.5,83.43,80.61,83.31,144799,0
+VSEC.US,D,20241002,000000,82.89,84.615,82.65,84.12,111500,0
+VSEC.US,D,20241003,000000,83.7,84.465,83.33,83.98,154383,0
+VSEC.US,D,20241004,000000,85.43,86.25,84.75,86.17,111308,0
+VSEC.US,D,20241007,000000,85.86,85.9,83.205,84.81,98793,0
+VSEC.US,D,20241008,000000,85.23,86.81,85.06,86.11,116186,0
+VSEC.US,D,20241009,000000,86.23,89,85.86,87.44,215686,0
+VSEC.US,D,20241010,000000,86.92,87.73,86.255,87.02,175447,0
+VSEC.US,D,20241011,000000,87.53,89.65,85.37,89.53,118290,0
+VSEC.US,D,20241014,000000,89.53,92.66,89.4,91.66,190231,0
+VSEC.US,D,20241015,000000,91.68,92.2,89.765,90,118650,0
+VSEC.US,D,20241016,000000,91.86,106.11,91.21,105.8,1429684,0
+VSEC.US,D,20241017,000000,105.65,106.025,99.94,102.8,547467,0
+VSEC.US,D,20241018,000000,103.17,105.15,101.79,104.08,515162,0
+VSEC.US,D,20241021,000000,104.09,104.145,100.47,101.4,182623,0
+VSEC.US,D,20241022,000000,101.72,102.7,100.12,101.72,206168,0
+VSEC.US,D,20241023,000000,100.63,102.11,100.22,101.34,164652,0
+VSEC.US,D,20241024,000000,101.98,102.61,100.91,101.81,136497,0
+VSEC.US,D,20241025,000000,102.55,103.34,101.36,102.92,142684,0
+VSEC.US,D,20241028,000000,103.65,105.07,103,104.8,168692,0
+VSEC.US,D,20241029,000000,104.49,106.65,104.33,106.53,180083,0
+VSEC.US,D,20241030,000000,106.66,108.3,106.25,106.28,217825,0
+VSEC.US,D,20241031,000000,106.75,107.165,102.545,102.62,212555,0
+VSEC.US,D,20241101,000000,103.26,105.675,102.68,103.33,200172,0
+VSEC.US,D,20241104,000000,103.05,105.04,102.02,102.99,154750,0
+VSEC.US,D,20241105,000000,103.77,106.69,102.31,106.31,217784,0
+VSEC.US,D,20241106,000000,108.88,116.839,108.74,116.47,403517,0
+VSEC.US,D,20241107,000000,116.9,116.95,113.22,114.42,186289,0
+VSEC.US,D,20241108,000000,114.89,118.94,114.14,117.8,147819,0
+VSEC.US,D,20241111,000000,119.2,120.97,117.93,120.79,157464,0
+VSEC.US,D,20241112,000000,120.89,121.6,118.745,121.16,169332,0
+VSEC.US,D,20241113,000000,122.26,123.92,119.9,121.36,232530,0
+VSEC.US,D,20241114,000000,121.66,121.66,116.11,117.44,280198,0
+VSEC.US,D,20241115,000000,117.44,117.44,113.9,115.34,136596,0
+VSEC.US,D,20241118,000000,114.98,116.56,113.67,114.32,118048,0
+VSEC.US,D,20241119,000000,112.75,116.07,112.56,115.39,212153,0
+VSEC.US,D,20241120,000000,114.93,115.41,113.46,114.81,139117,0
+VSEC.US,D,20241121,000000,115.22,117.1,113.69,114.26,149519,0
+VSEC.US,D,20241122,000000,115.13,117.7,115.13,116.98,218933,0
+VSEC.US,D,20241125,000000,118.25,121.86,113.82,116.09,311354,0
+VSEC.US,D,20241126,000000,115.41,117.0749,113.89,116.26,107180,0
+VSEC.US,D,20241127,000000,117.39,118.09,114.99,114.99,86574,0
+VSEC.US,D,20241129,000000,116.24,117.92,115.79,117.26,74714,0
+VSEC.US,D,20241202,000000,117.42,118.15,115.8,116.81,265694,0
+VSEC.US,D,20241203,000000,117.55,119.535,114.44,114.93,187351,0
+VSEC.US,D,20241204,000000,114.95,118.09,114.2301,116.9,179732,0
+VSEC.US,D,20241205,000000,116.5,117.34,114.36,114.5,176307,0
+VSEC.US,D,20241206,000000,116.02,118.97,115.0737,118.63,318039,0
+VSEC.US,D,20241209,000000,119.1,119.98,110.1501,113.85,332117,0
+VSEC.US,D,20241210,000000,115.52,118.93,112.22,117.61,323326,0
+VSEC.US,D,20241211,000000,118.94,119.5625,115.03,115.51,134751,0
+VSEC.US,D,20241212,000000,115.81,116.16,108.15,109.1,259847,0
+VSEC.US,D,20241213,000000,109.34,111.865,106.8032,108.21,113975,0
+VSEC.US,D,20241216,000000,107.79,110.73,107.485,108.86,172640,0
+VSEC.US,D,20241217,000000,109.2,110.12,106.41,109.38,251227,0
+VSEC.US,D,20241218,000000,109.15,110.7,100.775,102.22,230830,0
+VSEC.US,D,20241219,000000,102.78,106.61,101.51,101.98,325085,0
+VSEC.US,D,20241220,000000,100.01,101.63,97.89,99.48,874378,0
+VSEC.US,D,20241223,000000,99.61,99.61,97.7,98.27,216563,0
+VSEC.US,D,20241224,000000,98.4,99.65,98.1,98.39,72850,0
+VSEC.US,D,20241226,000000,97.87,99.39,97.2,97.79,228861,0
+VSEC.US,D,20241227,000000,97.27,97.84,95.015,96.81,168584,0
+VSEC.US,D,20241230,000000,96.41,98.28,94.14,96.82,246792,0
+VSEC.US,D,20241231,000000,97.78,98.5,94.1339,95.1,579088,0
+VSEC.US,D,20250102,000000,95.6,96.8,92.39,92.91,322801,0
+VSEC.US,D,20250103,000000,93.36,95.43,92.795,93.65,185518,0
+VSEC.US,D,20250106,000000,93.39,97.1199,93.39,93.74,329763,0
+VSEC.US,D,20250107,000000,94.17,95.515,89.7,91.13,386571,0
+VSEC.US,D,20250108,000000,90.86,93.45,90.08,90.47,151845,0
+VSEC.US,D,20250110,000000,88.91,92.64,88.69,92.41,254983,0
+VSEC.US,D,20250113,000000,91.61,94.43,89.94,94.08,206770,0
+VSEC.US,D,20250114,000000,95.33,96.09,92.795,95.96,179119,0
+VSEC.US,D,20250115,000000,98.83,101.075,98.6508,100.45,381514,0
+VSEC.US,D,20250116,000000,100.43,102.47,99.16,101.78,183844,0
+VSEC.US,D,20250117,000000,102.36,104.85,101.805,103.38,503157,0
+VSEC.US,D,20250121,000000,103.99,107.49,103.27,104.78,254240,0
+VSEC.US,D,20250122,000000,104.27,106.18,103.525,105.725,162643,0
+VSEC.US,D,20250123,000000,105,107.04,104.11,106.96,163868,0
+VSEC.US,D,20250124,000000,107.02,108,105.3962,106.12,189883,0
+VSEC.US,D,20250127,000000,105.23,106.9,100,100.255,266563,0
+VSEC.US,D,20250128,000000,100.15,103.59,100,103.18,125412,0
+VSEC.US,D,20250129,000000,103.03,104.24,101.82,102.88,129181,0
+VSEC.US,D,20250130,000000,104.3,104.76,101.96,103.05,146322,0
+VSEC.US,D,20250131,000000,103.03,105.685,101.7,102.35,169205,0
+VSEC.US,D,20250203,000000,100.24,104.305,99.73,102.15,179621,0
+VSEC.US,D,20250204,000000,101.29,103.56,101.14,103.56,82949,0
+VSEC.US,D,20250205,000000,104.35,106.055,104.28,105.15,93323,0
+VSEC.US,D,20250206,000000,105.43,106.46,103.425,105.97,118938,0
+VSEC.US,D,20250207,000000,105.72,107.735,105.14,105.68,158067,0
+VSEC.US,D,20250210,000000,106.51,108.265,105.82,106.82,117951,0
+VSEC.US,D,20250211,000000,105.8,107.01,103.13,106.54,143912,0
+VSEC.US,D,20250212,000000,104.81,106.8,100.14,100.9,215385,0
+VSEC.US,D,20250213,000000,103.2,103.2,92.7,93.09,454233,0
+VSEC.US,D,20250214,000000,93.1,97.87,91.55,97.28,283983,0
+VSEC.US,D,20250218,000000,97.59,99.62,96.125,99.3,306158,0
+VSEC.US,D,20250219,000000,98.24,102.34,96.53,101.96,267547,0
+VSEC.US,D,20250220,000000,102.59,103.26,99.82,102,152533,0
+VSEC.US,D,20250221,000000,103.18,103.91,98.13,100.01,378278,0
+VSEC.US,D,20250224,000000,100.12,101.245,98.0263,98.17,188834,0
+VSEC.US,D,20250225,000000,98.6,102.17,98.27,100.56,315434,0
+VSEC.US,D,20250226,000000,101.06,103.17,99.65,101,237975,0
+VSEC.US,D,20250227,000000,110.62,121.5,107.29,117.82,611767,0
+VSEC.US,D,20250228,000000,116.45,120.4,114.32,118.5,324688,0
+VSEC.US,D,20250303,000000,119.22,120.28,112.73,113.42,243444,0
+VSEC.US,D,20250304,000000,110.86,118.08,108.86,115.93,383835,0
+VSEC.US,D,20250305,000000,115.47,118.98,113.98,118.15,275300,0
+VSEC.US,D,20250306,000000,116.02,117.11,112.98,115.63,190898,0
+VSEC.US,D,20250307,000000,115.58,116.47,111.71,116.32,208993,0
+VSEC.US,D,20250310,000000,114.45,115.5,111.78,113.97,272496,0
+VSEC.US,D,20250311,000000,114.61,118.73,111.74,117.57,320619,0
+VSEC.US,D,20250312,000000,118.75,123.9712,117.14,118.37,380296,0
+VSEC.US,D,20250313,000000,118.77,119.2598,111.8192,112.62,258240,0
+VSEC.US,D,20250314,000000,113.93,115.685,112.5583,113.89,214998,0
+VSEC.US,D,20250317,000000,113.5,116.59,113.17,115.88,187178,0
+VSEC.US,D,20250318,000000,115.7,116,112.75,115.55,220034,0
+VSEC.US,D,20250319,000000,115.58,120.86,115.58,120.76,224036,0
+VSEC.US,D,20250320,000000,118.9,121.89,118.36,120.61,218130,0
+VSEC.US,D,20250321,000000,118.62,122.7,117.395,120.36,350777,0
+VSEC.US,D,20250324,000000,121.55,126.03,121.55,125.62,251472,0
+VSEC.US,D,20250325,000000,125.62,128.72,124.97,125.29,271344,0
+VSEC.US,D,20250326,000000,124.91,126.1,120.86,123.07,139028,0
+VSEC.US,D,20250327,000000,122.18,123.77,120.15,122.73,148717,0
+VSEC.US,D,20250328,000000,122.7,123.44,114.01,116.63,291779,0
+VSEC.US,D,20250331,000000,113.65,120.2,110.15,119.99,301353,0
+VSEC.US,D,20250401,000000,120.13,122.4,117.84,121.83,289430,0
+VSEC.US,D,20250402,000000,118.95,126,118.815,124.31,242125,0
+VSEC.US,D,20250403,000000,116.64,120.2,113.33,116.76,304150,0
+VSEC.US,D,20250404,000000,112.24,113.88,105.71,105.93,377985,0
+VSEC.US,D,20250407,000000,102.23,112.375,100.53,108.13,356515,0
+VSEC.US,D,20250408,000000,114,114.18,105.36,106.59,227902,0
+VSEC.US,D,20250409,000000,105.98,118.87,104.775,116.88,320634,0
+VSEC.US,D,20250410,000000,112.56,114.94,108.345,110.425,237339,0
+VSEC.US,D,20250411,000000,108.59,113.3,107.02,112.44,191453,0
+VSEC.US,D,20250414,000000,115,115,110.25,111.89,180573,0
+VSEC.US,D,20250415,000000,112,114.3,110.14,112.385,201818,0
+VSEC.US,D,20250416,000000,110.33,111.93,105.75,110.09,461784,0
+VSEC.US,D,20250417,000000,108.94,112.88,105.47,108.19,821038,0
+VSEC.US,D,20250421,000000,107.61,108,101.57,103.15,162250,0
+VSEC.US,D,20250422,000000,105.21,107,103.9149,105.24,230491,0
+VSEC.US,D,20250423,000000,109.66,110.98,107.5401,108.09,148795,0
+VSEC.US,D,20250424,000000,107.96,114.29,107.495,113.7,187863,0
+VSEC.US,D,20250425,000000,113.39,114.18,110.97,113.94,165666,0
+VSEC.US,D,20250428,000000,114.42,117.775,113.57,114.22,211798,0
+VSEC.US,D,20250429,000000,114.22,116.17,114.1,115.88,170762,0
+VSEC.US,D,20250430,000000,115.23,115.23,109.67,114.52,226751,0
+VSEC.US,D,20250501,000000,116.3,119.69,115.185,117.05,221727,0
+VSEC.US,D,20250502,000000,119,127,118.3701,122.515,324969,0
+VSEC.US,D,20250505,000000,120.47,121.5,116.84,117.1,284431,0
+VSEC.US,D,20250506,000000,113.88,119.61,112.5,118.06,334942,0
+VSEC.US,D,20250507,000000,123,129.075,121.75,127.28,529804,0
+VSEC.US,D,20250508,000000,127.28,134,127.2,131.42,705208,0
+VSEC.US,D,20250509,000000,131.42,131.42,128.2,129.14,361547,0
+VSEC.US,D,20250512,000000,134.74,136,131.075,131.44,548574,0
+VSEC.US,D,20250513,000000,131.7,134.2936,129.92,132.54,209737,0
+VSEC.US,D,20250514,000000,132.99,132.99,130,130.7,238015,0
+VSEC.US,D,20250515,000000,130.51,139.505,130.37,131.21,166656,0
+VSEC.US,D,20250516,000000,131.11,133.44,129.4,133.44,175130,0
+VSEC.US,D,20250519,000000,132.2,133.88,129.4679,133.69,185119,0
+VSEC.US,D,20250520,000000,132.7,134.5,130.96,131.27,170907,0
+VSEC.US,D,20250521,000000,130.27,131.5,128.385,129.25,171458,0
+VSEC.US,D,20250522,000000,129.06,129.06,126.44,126.92,303178,0
+VSEC.US,D,20250523,000000,125.32,128.555,124.5,126.685,182936,0
+VSEC.US,D,20250527,000000,127.73,130,125.92,129.97,224004,0
+VSEC.US,D,20250528,000000,130.17,130.4,127.965,128.28,148233,0
+VSEC.US,D,20250529,000000,128.69,131.01,127.01,129.65,154200,0
+VSEC.US,D,20250530,000000,129.5,130.49,127.59,130.09,279594,0
+VSEC.US,D,20250602,000000,130,130.5,128.66,130.19,160518,0
+VSEC.US,D,20250603,000000,130.3,133.5879,129.01,131.37,449843,0
+VSEC.US,D,20250604,000000,131.38,132.03,129.21,131.16,177704,0
+VSEC.US,D,20250605,000000,130.91,133.49,130.62,131.85,148401,0
+VSEC.US,D,20250606,000000,133.5,134.96,132.06,133.64,142539,0
+VSEC.US,D,20250609,000000,134,134.98,130.52,133.28,174302,0
+VSEC.US,D,20250610,000000,133.5,133.625,131.25,133.41,133649,0
+VSEC.US,D,20250611,000000,133.35,139.47,132.83,138.28,245675,0
+VSEC.US,D,20250612,000000,138,140.64,137.35,140.55,152117,0
+VSEC.US,D,20250613,000000,139,140.35,137.17,137.95,182889,0
+VSEC.US,D,20250616,000000,138.9,140,133.47,134.02,198148,0
+VSEC.US,D,20250617,000000,133.02,135.51,131.33,134.45,136575,0
+VSEC.US,D,20250618,000000,134.45,137.8152,133.04,135.78,142246,0
+VSEC.US,D,20250620,000000,136.78,137.5,134.52,135.59,173735,0
+VSEC.US,D,20250623,000000,134.95,137.71,133.84,137.62,138221,0
+VSEC.US,D,20250624,000000,138.1,139.38,136.97,139.27,157437,0
+VSEC.US,D,20250625,000000,139.71,140.565,135.425,135.84,183787,0
+VSEC.US,D,20250626,000000,136.97,139.98,124.24,127.73,551399,0
+VSEC.US,D,20250627,000000,128.86,131.015,126.4072,130.26,922681,0
+VSEC.US,D,20250630,000000,131.56,132.905,128.9787,130.98,200361,0
+VSEC.US,D,20250701,000000,129.96,131.52,126.44,129.11,170791,0
+VSEC.US,D,20250702,000000,129,130.88,127.12,130.35,242995,0
+VSEC.US,D,20250703,000000,131,131.4999,126.935,127.97,143668,0
+VSEC.US,D,20250707,000000,127.13,128.055,124.751,126.08,135829,0
+VSEC.US,D,20250708,000000,126,126.8759,123.69,126.17,160826,0
+VSEC.US,D,20250709,000000,126.5,127.085,124.9887,126.39,130349,0
+VSEC.US,D,20250710,000000,125.95,129.085,125.04,127.76,130879,0
+VSEC.US,D,20250711,000000,127.5,127.99,125.31,126.67,135428,0
+VSEC.US,D,20250714,000000,126.69,130.15,126.39,129.58,138271,0
+VSEC.US,D,20250715,000000,129.39,129.5,125.28,125.37,127842,0
+VSEC.US,D,20250716,000000,125.46,129.22,125,128.98,152198,0
+VSEC.US,D,20250717,000000,129.41,134.35,128.6,132.44,201272,0
+VSEC.US,D,20250718,000000,133.08,133.4,130.56,131.4,135819,0
+VSEC.US,D,20250721,000000,131.53,132.71,130,130.27,90233,0
+VSEC.US,D,20250722,000000,129.48,130.825,125.27,129.64,170516,0
+VSEC.US,D,20250723,000000,130.62,134.22,130.62,133.83,121813,0
+VSEC.US,D,20250724,000000,133.94,135.45,132.39,134.08,136440,0
+VSEC.US,D,20250725,000000,135.31,137.07,133.585,136.67,163497,0
+VSEC.US,D,20250728,000000,137.5,139.01,135.44,138.8,262731,0
+VSEC.US,D,20250729,000000,140.19,142.28,139.55,141.8,244403,0
+VSEC.US,D,20250730,000000,142.44,145,139.87,141.48,254724,0
+VSEC.US,D,20250731,000000,146,158.11,142.41,156.54,480879,0
+VSEC.US,D,20250801,000000,153.44,153.44,143.77,146.27,312216,0
+VSEC.US,D,20250804,000000,148.22,158.88,147.49,156.85,413996,0
+VSEC.US,D,20250805,000000,156.75,161.595,156.01,158.47,366500,0
+VSEC.US,D,20250806,000000,158.35,158.51,155.4645,156.19,207554,0
+VSEC.US,D,20250807,000000,156.3,158,152.47,155.22,293958,0
+VSEC.US,D,20250808,000000,156.56,157.9244,152.65,153.5,297389,0
+VSEC.US,D,20250811,000000,153.74,155.695,152.55,153.64,216067,0
+VSEC.US,D,20250812,000000,154.73,165.65,154.73,164.91,440336,0
+VSEC.US,D,20250813,000000,166.25,166.25,160.96,164.62,311536,0
+VSEC.US,D,20250814,000000,162.95,166.02,161.63,163.82,370054,0
+VSEC.US,D,20250815,000000,164.01,166.85,161.27,161.83,385408,0
+VSEC.US,D,20250818,000000,161.57,165.38,160,164.72,175784,0
+VSEC.US,D,20250819,000000,164.07,165.55,159.53,161.16,258512,0
+VSEC.US,D,20250820,000000,160.44,161.28,157.39,159.75,315631,0
+VSEC.US,D,20250821,000000,158.79,163.66,158.79,162.93,155737,0
+VSEC.US,D,20250822,000000,163.6,169,162.655,167,262589,0
+VSEC.US,D,20250825,000000,167,168.805,165.12,165.17,160164,0
+VSEC.US,D,20250826,000000,165,167.39,163.57,167.02,130637,0
+VSEC.US,D,20250827,000000,166.2,167.582,165.03,165.07,178024,0
+VSEC.US,D,20250828,000000,166.18,166.5,159.77,161.75,194328,0
+VSEC.US,D,20250829,000000,162.94,162.94,158.21,162.4,200301,0
+VSEC.US,D,20250902,000000,159.28,164.35,159.05,163.8,146812,0
+VSEC.US,D,20250903,000000,163.01,164.9999,159.77,161.97,294940,0
+VSEC.US,D,20250904,000000,162.9,166.34,162.4,164.72,167905,0
+VSEC.US,D,20250905,000000,165.49,167.53,162.725,166.24,218113,0
+VSEC.US,D,20250908,000000,167.21,169.78,166.575,167.36,191632,0
+VSEC.US,D,20250909,000000,166.75,167.355,163.05,163.31,166534,0
+VSEC.US,D,20250910,000000,164.53,167.63,160,167.02,182933,0
+VSEC.US,D,20250911,000000,167.09,169.625,166.08,167.92,162974,0
+VSEC.US,D,20250912,000000,168.16,168.16,163.91,164.51,183259,0
+VSEC.US,D,20250915,000000,165.33,168.38,164.405,165.48,371802,0
+VSEC.US,D,20250916,000000,166.54,172.72,163.6478,172.39,265288,0
+VSEC.US,D,20250917,000000,172.09,173,166.22,166.3,244082,0
+VSEC.US,D,20250918,000000,168.22,174.555,166.99,172.66,280755,0
+VSEC.US,D,20250919,000000,173.16,173.16,155.68,160.94,1629946,0
+VSEC.US,D,20250922,000000,159.45,165.755,157.0001,164.74,260912,0
+VSEC.US,D,20250923,000000,163.99,167.95,163.99,167.7,186175,0
+VSEC.US,D,20250924,000000,167.22,169.2175,161.32,161.55,172972,0
+VSEC.US,D,20250925,000000,160.11,163.07,158.71,161.12,160849,0
+VSEC.US,D,20250926,000000,160.89,166,160.88,164.48,152507,0
+VSEC.US,D,20250929,000000,166.25,168.42,163.215,164.23,177426,0
+VSEC.US,D,20250930,000000,163.37,168.24,162.59,166.24,263347,0
+VSEC.US,D,20251001,000000,164.57,167.74,163.045,166.34,165444,0
+VSEC.US,D,20251002,000000,166.35,167.4587,160.4,165.7,165728,0
+VSEC.US,D,20251003,000000,167.23,169.55,163.25,164.29,166097,0
+VSEC.US,D,20251006,000000,165.97,167.23,161.43,163.35,157120,0
+VSEC.US,D,20251007,000000,163.63,165.905,161.895,162.63,152846,0
+VSEC.US,D,20251008,000000,163.99,166.3,162.23,164.54,99477,0
+VSEC.US,D,20251009,000000,164.98,165.427,158.34,159.11,140424,0
+VSEC.US,D,20251010,000000,159.38,162.065,154.67,154.96,149112,0
+VSEC.US,D,20251013,000000,155.4,158.13,154.78,157.73,107723,0
+VSEC.US,D,20251014,000000,156.64,161.31,154.76,159.57,119795,0
+VSEC.US,D,20251015,000000,161.66,164.03,156.63,157.4,153717,0
+VSEC.US,D,20251016,000000,158.14,159.53,155.99,156.3,103014,0
+VSEC.US,D,20251017,000000,156.86,159.7,155.5,159.46,146794,0
+VSEC.US,D,20251020,000000,161.3,166.89,161.3,166.27,168498,0
+VSEC.US,D,20251021,000000,166.2,170.28,164.08,169.93,145931,0
+VSEC.US,D,20251022,000000,170,171.48,165.11,169.85,202927,0
+VSEC.US,D,20251023,000000,170.08,179.92,169.2,177.5,252182,0
+VSEC.US,D,20251024,000000,178.82,183.29,176.91,182.99,141646,0
+VSEC.US,D,20251027,000000,183.78,186,176.775,179.52,255842,0
+VSEC.US,D,20251028,000000,184.72,184.72,176.52,182.73,1212166,0
+VSEC.US,D,20251029,000000,182.73,185.45,179.12,180.42,706311,0
+VSEC.US,D,20251030,000000,180.34,183.305,179.01,179.32,543371,0
+VSEC.US,D,20251031,000000,177.15,181.38,173.3776,180.68,313734,0
+VSEC.US,D,20251103,000000,179.73,182.36,175.885,180.97,301857,0
+VSEC.US,D,20251104,000000,178.24,182.7,177.175,178.8,197796,0
+VSEC.US,D,20251105,000000,177.65,180.175,174.655,175.94,223438,0
+VSEC.US,D,20251106,000000,174.82,177.91,174.01,174.66,194425,0
+VSEC.US,D,20251107,000000,173.28,178.59,167.66,176.73,322429,0
+VSEC.US,D,20251110,000000,177.69,179.805,176.55,177.73,154028,0
+VSEC.US,D,20251111,000000,177.12,179.38,174.62,175.03,173240,0
+VSEC.US,D,20251112,000000,174.63,177.195,171.47,172.01,175327,0
+VSEC.US,D,20251113,000000,172.37,172.9,164.53,166.59,309363,0
+VSEC.US,D,20251114,000000,162.88,174.27,162.02,171.2,443318,0
+VSEC.US,D,20251117,000000,170.74,172.31,163.82,166.52,168781,0
+VSEC.US,D,20251118,000000,165.35,167.32,162.33,163.07,242062,0
+VSEC.US,D,20251119,000000,164.93,171.375,164.05,169.39,295626,0
+VSEC.US,D,20251120,000000,169.35,174.5,162.95,163.88,307690,0
+VSEC.US,D,20251121,000000,164.07,168.67,163,167.98,208899,0
+VSEC.US,D,20251124,000000,168,175.39,166.23,174.95,323136,0
+VSEC.US,D,20251125,000000,174.88,183.09,172.875,181.99,250614,0
+VSEC.US,D,20251126,000000,181.77,185.56,179.755,180.62,173987,0
+VSEC.US,D,20251128,000000,181.2,182.485,179.502,180.19,79902,0
+VSEC.US,D,20251201,000000,177.21,178.69,173.97,174.26,192968,0
+VSEC.US,D,20251202,000000,175.88,178.12,170.13,170.8,242388,0
+VSEC.US,D,20251203,000000,169.83,172,166.02,168.58,304879,0
+VSEC.US,D,20251204,000000,168.71,173.285,168.71,171.28,181801,0
+VSEC.US,D,20251205,000000,171.84,172.26,168.25,169.41,176739,0
+VSEC.US,D,20251208,000000,169.31,172.005,165.85,167.35,265369,0
+VSEC.US,D,20251209,000000,167.65,169,162.76,162.85,153694,0
+VSEC.US,D,20251210,000000,162.11,170.655,162.11,170.09,317119,0
+VSEC.US,D,20251211,000000,171,175.395,169.58,174.04,186260,0
+VSEC.US,D,20251212,000000,175.64,176.89,169.61,170.07,240848,0
+VSEC.US,D,20251215,000000,171.1,172.63,167.54,169.38,222968,0
+VSEC.US,D,20251216,000000,168.37,170.67,165.995,168.39,276507,0
+VSEC.US,D,20251217,000000,167.44,169.99,160.81,161.63,221805,0
+VSEC.US,D,20251218,000000,164.77,170.32,164.2,167.66,309988,0
+VSEC.US,D,20251219,000000,167.11,176.69,167.11,175.8,528115,0
+VSEC.US,D,20251222,000000,177,181.55,174.59,178.97,335192,0
+VSEC.US,D,20251223,000000,179.16,183.26,176.29,178.87,287856,0
+VSEC.US,D,20251224,000000,178.76,181.63,178.6325,180.25,75583,0
+VSEC.US,D,20251226,000000,180.12,180.99,176.3528,179.49,109224,0
+VSEC.US,D,20251229,000000,179.49,180.1,176.8656,178.73,143348,0
+VSEC.US,D,20251230,000000,178.7,179.78,174.94,175,124253,0
+VSEC.US,D,20251231,000000,175.4,176.05,171.11,172.77,248127,0
+VSEC.US,D,20260102,000000,174.34,181.525,173.41,181.32,206127,0
+VSEC.US,D,20260105,000000,182.97,198.1,176.9701,197.8,686082,0
+VSEC.US,D,20260106,000000,197.8,203.47,192.56,201.2,396914,0
+VSEC.US,D,20260107,000000,201.01,204,193.745,195.27,553039,0
+VSEC.US,D,20260108,000000,196.8,202.69,195.37,199.49,345893,0
+VSEC.US,D,20260109,000000,201.99,204.4,200.05,201.4,420664,0
+VSEC.US,D,20260112,000000,202.27,208.77,201.41,208.55,274763,0
+VSEC.US,D,20260113,000000,210.65,213.235,205.995,207.62,178401,0
+VSEC.US,D,20260114,000000,206.79,211.3,201.755,208.83,261212,0
+VSEC.US,D,20260115,000000,211.19,212.9721,207.665,211.34,273544,0
+VSEC.US,D,20260116,000000,210.96,216.41,210.96,214.18,267104,0
+VSEC.US,D,20260120,000000,209.21,214,208.62,209.84,166258,0
+VSEC.US,D,20260121,000000,211.09,216.96,207.96,216.4,216291,0
+VSEC.US,D,20260122,000000,217.81,218.245,211.02,212.43,231204,0
+VSEC.US,D,20260123,000000,212.55,213.258,205.81,206.01,249713,0
+VSEC.US,D,20260126,000000,205.7,210.3,203.9358,208.4,127724,0
+VSEC.US,D,20260127,000000,209.48,212.8,208.25,211.48,128695,0
+VSEC.US,D,20260128,000000,211.98,213.8367,204.36,206.02,225430,0
+VSEC.US,D,20260129,000000,213.21,220.12,209.23,217.64,527243,0
+VSEC.US,D,20260130,000000,218.33,225,214.98,218.57,449393,0
+VSEC.US,D,20260202,000000,197,203.5,188.1,190.93,1731641,0
+VSEC.US,D,20260203,000000,195.125,198.92,189,195.05,2624294,0
+VSEC.US,D,20260204,000000,193.51,198.99,186.5,193.61,1496325,0
+VSEC.US,D,20260205,000000,192.45,195.14,188.685,189.51,1065273,0
+VSEC.US,D,20260206,000000,193.89,201.58,193.38,199.99,802091,0
+VSEC.US,D,20260209,000000,200.17,206.48,199.612,204.96,648432,0
+VSEC.US,D,20260210,000000,204.26,214.695,200.16,211.26,892137,0
+VSEC.US,D,20260211,000000,212.52,213.105,203.79,206.12,514845,0
+VSEC.US,D,20260212,000000,209.65,215,202.85,202.89,449606,0
+VSEC.US,D,20260213,000000,201.6,207.925,200.57,202.66,569235,0
+VSEC.US,D,20260217,000000,205.04,215.86,202.11,213.34,738273,0
+VSEC.US,D,20260218,000000,212.55,221.4443,210.915,217.46,701644,0
diff --git a/daily/us/nasdaq stocks/3/vsecu.us.txt b/daily/us/nasdaq stocks/3/vsecu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c4c982dc0ba0d93c247d6a49262ef9174963b7a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vsecu.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSECU.US,D,20260205,000000,51,51.75,50.45,50.45,169963,0
+VSECU.US,D,20260206,000000,51.5275,53.22,51.36,52.08,171822,0
+VSECU.US,D,20260209,000000,51.05,53.81,51.05,53.46,686036,0
+VSECU.US,D,20260210,000000,53.42,55.56,53,55,867727,0
+VSECU.US,D,20260211,000000,54.5,54.52,53.66,53.82,238900,0
+VSECU.US,D,20260212,000000,55.55,55.55,53.63,53.79,161180,0
+VSECU.US,D,20260213,000000,53.95,54.1819,53.54,53.6,306719,0
+VSECU.US,D,20260217,000000,55.122,56.0226,55.122,55.8699,254677,0
+VSECU.US,D,20260218,000000,56.605,57.16,56.27,56.27,788050,0
diff --git a/daily/us/nasdaq stocks/3/vsee.us.txt b/daily/us/nasdaq stocks/3/vsee.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..128275f8d163411ea51937b68511ea53a5454368
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vsee.us.txt	
@@ -0,0 +1,757 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSEE.US,D,20220103,000000,9.9,9.9,9.88,9.88,601557,0
+VSEE.US,D,20220104,000000,9.9,9.9,9.85,9.85,3114,0
+VSEE.US,D,20220105,000000,9.85,9.91,9.85,9.91,210008,0
+VSEE.US,D,20220106,000000,9.92,9.92,9.9,9.9,43530,0
+VSEE.US,D,20220107,000000,9.9,9.92,9.9,9.92,53486,0
+VSEE.US,D,20220110,000000,9.9,9.92,9.89,9.89,10855,0
+VSEE.US,D,20220119,000000,9.91,9.92,9.91,9.91,86923,0
+VSEE.US,D,20220120,000000,9.92,9.92,9.92,9.92,64645,0
+VSEE.US,D,20220121,000000,9.92,9.92,9.92,9.92,3689,0
+VSEE.US,D,20220124,000000,9.92,9.92,9.91,9.91,91930,0
+VSEE.US,D,20220125,000000,9.91,9.96,9.91,9.94,93553,0
+VSEE.US,D,20220126,000000,9.8999,9.933,9.8999,9.933,512,0
+VSEE.US,D,20220127,000000,9.91,9.94,9.88,9.89,90763,0
+VSEE.US,D,20220128,000000,9.92,9.92,9.92,9.92,1848,0
+VSEE.US,D,20220131,000000,9.92,9.92,9.9,9.9,452,0
+VSEE.US,D,20220201,000000,9.93,9.93,9.93,9.93,101,0
+VSEE.US,D,20220203,000000,9.9306,9.9306,9.92,9.93,11396,0
+VSEE.US,D,20220204,000000,9.93,9.95,9.92,9.95,3514,0
+VSEE.US,D,20220207,000000,9.945,9.95,9.945,9.945,2100,0
+VSEE.US,D,20220208,000000,9.915,9.96,9.91,9.94,169225,0
+VSEE.US,D,20220209,000000,9.88,9.95,9.88,9.95,1500,0
+VSEE.US,D,20220210,000000,9.95,9.95,9.95,9.95,100,0
+VSEE.US,D,20220211,000000,9.94,9.95,9.94,9.95,20049,0
+VSEE.US,D,20220214,000000,9.95,9.95,9.95,9.95,719,0
+VSEE.US,D,20220215,000000,9.95,9.95,9.95,9.95,411,0
+VSEE.US,D,20220217,000000,9.95,9.96,9.94,9.96,85458,0
+VSEE.US,D,20220222,000000,9.98,9.98,9.97,9.97,2118,0
+VSEE.US,D,20220224,000000,9.93,9.93,9.93,9.93,525,0
+VSEE.US,D,20220228,000000,9.956,9.956,9.956,9.956,100,0
+VSEE.US,D,20220302,000000,9.97,9.99,9.9601,9.9601,1429,0
+VSEE.US,D,20220303,000000,9.99,9.99,9.97,9.98,3028,0
+VSEE.US,D,20220304,000000,9.98,9.99,9.98,9.99,9848,0
+VSEE.US,D,20220307,000000,9.97,9.97,9.96,9.96,2000,0
+VSEE.US,D,20220310,000000,9.98,9.98,9.97,9.97,2979,0
+VSEE.US,D,20220311,000000,9.97,9.971,9.96,9.971,920,0
+VSEE.US,D,20220314,000000,9.9621,9.9701,9.9601,9.97,9922,0
+VSEE.US,D,20220315,000000,9.98,9.98,9.98,9.98,196004,0
+VSEE.US,D,20220317,000000,9.98,9.98,9.98,9.98,960,0
+VSEE.US,D,20220318,000000,9.98,9.98,9.98,9.98,101,0
+VSEE.US,D,20220323,000000,9.99,9.99,9.99,9.99,23777,0
+VSEE.US,D,20220330,000000,10,10.01,10,10,2929,0
+VSEE.US,D,20220404,000000,10.01,10.02,10.01,10.01,2018,0
+VSEE.US,D,20220405,000000,10.01,10.01,10,10.01,20971,0
+VSEE.US,D,20220406,000000,10.02,10.02,10.02,10.02,2000,0
+VSEE.US,D,20220407,000000,10,10.03,10,10.03,1106,0
+VSEE.US,D,20220413,000000,10.01,10.0105,10.01,10.0105,5100,0
+VSEE.US,D,20220419,000000,10.01,10.03,10.01,10.03,7350,0
+VSEE.US,D,20220420,000000,10.03,10.03,10.01,10.01,420,0
+VSEE.US,D,20220421,000000,10.01,10.03,10.01,10.03,2097,0
+VSEE.US,D,20220422,000000,10.01,10.03,10.01,10.03,2300,0
+VSEE.US,D,20220425,000000,10.02,10.02,10.01,10.01,2000,0
+VSEE.US,D,20220426,000000,10.01,10.01,10.01,10.01,1950,0
+VSEE.US,D,20220427,000000,10.01,10.01,10.01,10.01,35500,0
+VSEE.US,D,20220428,000000,10.01,10.01,10.01,10.01,1344,0
+VSEE.US,D,20220429,000000,10,10.505,10,10.03,101929,0
+VSEE.US,D,20220502,000000,10.02,10.03,10.01,10.01,800460,0
+VSEE.US,D,20220504,000000,10.05,10.05,10.01,10.01,1272,0
+VSEE.US,D,20220505,000000,10.03,10.03,10.01,10.01,847978,0
+VSEE.US,D,20220506,000000,10.04,10.04,10.01,10.01,1551,0
+VSEE.US,D,20220510,000000,10.01,10.01,10,10.01,458161,0
+VSEE.US,D,20220511,000000,11,11,10,10,54060,0
+VSEE.US,D,20220512,000000,10,10.005,10,10,2350,0
+VSEE.US,D,20220513,000000,9.995,10,9.995,10,1202,0
+VSEE.US,D,20220516,000000,10.04,10.04,10.04,10.04,110,0
+VSEE.US,D,20220518,000000,10,10,10,10,300,0
+VSEE.US,D,20220526,000000,10.04,10.04,10,10,1400,0
+VSEE.US,D,20220606,000000,10.03,10.03,10.02,10.02,281,0
+VSEE.US,D,20220610,000000,10.02,10.02,10.02,10.02,700,0
+VSEE.US,D,20220613,000000,10.02,10.02,10.02,10.02,563,0
+VSEE.US,D,20220616,000000,10.02,10.03,10.01,10.02,119830,0
+VSEE.US,D,20220617,000000,10.01,10.01,10.01,10.01,32807,0
+VSEE.US,D,20220621,000000,10.01,10.01,10.01,10.01,53128,0
+VSEE.US,D,20220623,000000,10.15,10.15,10.065,10.065,200,0
+VSEE.US,D,20220628,000000,10.01,10.01,10,10,9927,0
+VSEE.US,D,20220630,000000,10.03,10.03,10.03,10.03,124,0
+VSEE.US,D,20220701,000000,10.03,10.03,10.03,10.03,108,0
+VSEE.US,D,20220705,000000,10.03,10.03,10.03,10.03,41189,0
+VSEE.US,D,20220707,000000,10.03,10.03,10.03,10.03,456,0
+VSEE.US,D,20220711,000000,10.04,10.04,10.03,10.04,51000,0
+VSEE.US,D,20220712,000000,10.03,10.05,10.03,10.05,31790,0
+VSEE.US,D,20220713,000000,10.04,10.04,10.04,10.04,1236,0
+VSEE.US,D,20220719,000000,10.06,10.06,10.06,10.06,153,0
+VSEE.US,D,20220720,000000,10.06,10.07,10.06,10.06,2070,0
+VSEE.US,D,20220721,000000,10.06,10.06,10.06,10.06,101,0
+VSEE.US,D,20220726,000000,10.06,10.06,10.06,10.06,546,0
+VSEE.US,D,20220801,000000,10.06,10.06,10.06,10.06,34649,0
+VSEE.US,D,20220803,000000,10.06,10.07,10.06,10.07,500,0
+VSEE.US,D,20220804,000000,10.07,10.07,10.07,10.07,501,0
+VSEE.US,D,20220808,000000,10.07,10.07,10.07,10.07,309,0
+VSEE.US,D,20220810,000000,10.07,10.07,10.07,10.07,57691,0
+VSEE.US,D,20220812,000000,10.08,10.1,10.08,10.09,17200,0
+VSEE.US,D,20220817,000000,10.095,10.1,10.095,10.1,5000,0
+VSEE.US,D,20220819,000000,10.08,10.087,10.08,10.087,203,0
+VSEE.US,D,20220822,000000,10.09,10.09,10.09,10.09,1370,0
+VSEE.US,D,20220829,000000,10.1,10.1,10.09,10.09,9694,0
+VSEE.US,D,20220830,000000,10.1,10.12,10.1,10.12,3767,0
+VSEE.US,D,20220831,000000,10.1,10.1,10.1,10.1,500,0
+VSEE.US,D,20220906,000000,10.1,10.1,10.1,10.1,1501,0
+VSEE.US,D,20220907,000000,10.1,10.1,10.06,10.09,25144,0
+VSEE.US,D,20220908,000000,10.11,10.11,10.1,10.1,41601,0
+VSEE.US,D,20220912,000000,10.1107,10.1107,10.11,10.11,5567,0
+VSEE.US,D,20220916,000000,10.12,10.12,10.12,10.12,1000,0
+VSEE.US,D,20220919,000000,10.12,10.12,10.12,10.12,11841,0
+VSEE.US,D,20220920,000000,10.12,10.12,10.11,10.11,17435,0
+VSEE.US,D,20220921,000000,10.12,10.12,10.12,10.12,80104,0
+VSEE.US,D,20220922,000000,10.12,10.13,10.12,10.13,5115,0
+VSEE.US,D,20220926,000000,10.15,10.15,10.14,10.15,2344,0
+VSEE.US,D,20220927,000000,10.15,10.15,10.15,10.15,200,0
+VSEE.US,D,20220928,000000,10.13,10.131,10.13,10.13,11773,0
+VSEE.US,D,20220929,000000,10.13,10.13,10.125,10.125,4175,0
+VSEE.US,D,20220930,000000,10.13,10.13,10.13,10.13,18684,0
+VSEE.US,D,20221003,000000,10.14,10.14,10.14,10.14,5168,0
+VSEE.US,D,20221004,000000,10.15,10.18,10.15,10.18,39465,0
+VSEE.US,D,20221005,000000,10.17,10.17,10.16,10.16,5711,0
+VSEE.US,D,20221006,000000,10.15,10.16,10.15,10.16,16902,0
+VSEE.US,D,20221007,000000,10.16,10.16,10.16,10.16,100,0
+VSEE.US,D,20221010,000000,10.15,10.18,10.15,10.17,12487,0
+VSEE.US,D,20221011,000000,10.15,10.18,10.15,10.18,9392,0
+VSEE.US,D,20221012,000000,10.17,10.17,10.1699,10.17,3990,0
+VSEE.US,D,20221014,000000,10.2,10.2,10.17,10.18,1298,0
+VSEE.US,D,20221017,000000,10.17,10.2,10.05,10.19,14405,0
+VSEE.US,D,20221018,000000,10.21,10.25,10.2,10.21,5951,0
+VSEE.US,D,20221019,000000,10.25,10.2502,10.25,10.2502,1962,0
+VSEE.US,D,20221020,000000,10.3,10.3,10.3,10.3,3162,0
+VSEE.US,D,20221021,000000,10.4,10.4,10.4,10.4,135,0
+VSEE.US,D,20221025,000000,10.38,10.38,10.38,10.38,202,0
+VSEE.US,D,20221027,000000,10.56,10.58,10.54,10.58,29367,0
+VSEE.US,D,20221028,000000,10.58,10.6,10.565,10.57,11574,0
+VSEE.US,D,20221031,000000,10.55,10.55,10.55,10.55,113,0
+VSEE.US,D,20221101,000000,10.54,10.54,10.52,10.52,12880,0
+VSEE.US,D,20221104,000000,10.53,10.53,10.5299,10.5299,3400,0
+VSEE.US,D,20221114,000000,10.53,10.53,10.53,10.53,100,0
+VSEE.US,D,20221115,000000,10.53,10.53,10.53,10.53,103,0
+VSEE.US,D,20221117,000000,10.5899,10.59,10.53,10.53,543,0
+VSEE.US,D,20221118,000000,10.53,10.53,10.53,10.53,3985,0
+VSEE.US,D,20221128,000000,10.56,10.56,10.56,10.56,100,0
+VSEE.US,D,20221129,000000,10.59,10.59,10.53,10.53,500,0
+VSEE.US,D,20221130,000000,10.53,10.53,10.53,10.53,2345,0
+VSEE.US,D,20221201,000000,10.53,10.53,10.52,10.53,8100,0
+VSEE.US,D,20221202,000000,10.53,10.53,10.52,10.52,6239,0
+VSEE.US,D,20221209,000000,10.5301,10.6,10.5301,10.6,7805,0
+VSEE.US,D,20221213,000000,10.5999,10.6,10.5999,10.6,1200,0
+VSEE.US,D,20221214,000000,10.6,10.74,10.6,10.7,9272,0
+VSEE.US,D,20221215,000000,10.66,10.66,10.66,10.66,601,0
+VSEE.US,D,20221219,000000,10.57,10.57,10.55,10.56,8601,0
+VSEE.US,D,20221220,000000,10.67,10.67,10.67,10.67,141,0
+VSEE.US,D,20221227,000000,10.68,10.9,10.67,10.9,10659,0
+VSEE.US,D,20230105,000000,10.62,10.62,10.62,10.62,102,0
+VSEE.US,D,20230106,000000,10.72,10.9,10.65,10.65,7160,0
+VSEE.US,D,20230109,000000,10.63,10.63,10.6197,10.6197,13294,0
+VSEE.US,D,20230111,000000,10.67,10.67,10.67,10.67,100,0
+VSEE.US,D,20230112,000000,10.6899,10.7,10.68,10.69,2410,0
+VSEE.US,D,20230113,000000,10.74,10.8,10.7399,10.8,2056,0
+VSEE.US,D,20230119,000000,10.71,10.8,10.7,10.8,2313,0
+VSEE.US,D,20230120,000000,10.79,10.8,10.79,10.79,1051,0
+VSEE.US,D,20230125,000000,10.72,10.72,10.71,10.71,1349,0
+VSEE.US,D,20230203,000000,10.79,11.24,10.79,10.96,33346,0
+VSEE.US,D,20230206,000000,11.05,11.15,10.9892,10.9892,1803,0
+VSEE.US,D,20230207,000000,10.99,10.99,10.99,10.99,1000,0
+VSEE.US,D,20230208,000000,11,11.09,11,11.0004,68812,0
+VSEE.US,D,20230213,000000,11.2,11.2,11.18,11.2,338,0
+VSEE.US,D,20230214,000000,11.11,11.11,11.11,11.11,474,0
+VSEE.US,D,20230221,000000,11.035,11.07,11.035,11.05,2211,0
+VSEE.US,D,20230224,000000,11.0994,11.0996,11.0994,11.0996,1047,0
+VSEE.US,D,20230302,000000,11.05,11.1,11.05,11.1,19848,0
+VSEE.US,D,20230306,000000,11.14,11.15,11.14,11.1499,3776,0
+VSEE.US,D,20230309,000000,11.17,11.17,11.1686,11.1686,1835,0
+VSEE.US,D,20230310,000000,11.2,11.2,11.2,11.2,285,0
+VSEE.US,D,20230321,000000,11.23,11.23,11.2,11.2,624,0
+VSEE.US,D,20230322,000000,11.2016,11.2016,11.2016,11.2016,100,0
+VSEE.US,D,20230323,000000,11.2,11.2,11.18,11.2,4123,0
+VSEE.US,D,20230331,000000,11.22,11.22,11.22,11.22,101,0
+VSEE.US,D,20230403,000000,11.22,11.22,11.22,11.22,109,0
+VSEE.US,D,20230404,000000,11.23,11.23,11.23,11.23,100,0
+VSEE.US,D,20230405,000000,11.24,11.36,11.24,11.24,3325,0
+VSEE.US,D,20230406,000000,11.355,11.355,11.24,11.24,1102,0
+VSEE.US,D,20230412,000000,11.46,11.46,11.25,11.27,2487,0
+VSEE.US,D,20230424,000000,11.2301,11.24,11.2301,11.24,4164,0
+VSEE.US,D,20230425,000000,11.24,11.24,11.235,11.235,18310,0
+VSEE.US,D,20230509,000000,11.34,11.34,11.34,11.34,491,0
+VSEE.US,D,20230512,000000,11.47,11.5,11.46,11.5,1235,0
+VSEE.US,D,20230518,000000,11.5,11.5,11.5,11.5,100,0
+VSEE.US,D,20230522,000000,11.465,11.465,11.465,11.465,733,0
+VSEE.US,D,20230524,000000,11.44,11.44,11.43,11.43,301,0
+VSEE.US,D,20230602,000000,11.43,11.4395,11.43,11.4395,655,0
+VSEE.US,D,20230612,000000,11.43,11.43,11.43,11.43,191,0
+VSEE.US,D,20230620,000000,11.43,11.43,11.43,11.43,350,0
+VSEE.US,D,20230627,000000,11.5,11.73,11.5,11.6,11328,0
+VSEE.US,D,20230628,000000,11.6,11.65,11.6,11.65,2056,0
+VSEE.US,D,20230703,000000,11.64,11.65,11.64,11.65,444,0
+VSEE.US,D,20230711,000000,11.65,11.7,11.6499,11.7,517,0
+VSEE.US,D,20230712,000000,11.7,11.7,11.7,11.7,803,0
+VSEE.US,D,20230717,000000,11.85,11.85,11.85,11.85,358,0
+VSEE.US,D,20230718,000000,11.61,11.62,11.61,11.62,252,0
+VSEE.US,D,20230726,000000,11.65,11.6501,11.65,11.6501,235,0
+VSEE.US,D,20230801,000000,11.83,12,11.6,12,3790,0
+VSEE.US,D,20230808,000000,12,12,12,12,229,0
+VSEE.US,D,20230809,000000,11.82,12,11.8,11.85,4137,0
+VSEE.US,D,20230815,000000,12,12,12,12,511,0
+VSEE.US,D,20230817,000000,12,12,12,12,1746,0
+VSEE.US,D,20230824,000000,11.99,12,11.97,12,2151,0
+VSEE.US,D,20230831,000000,11.98,12,11.97,12,1436,0
+VSEE.US,D,20230911,000000,11.8,11.8,11.8,11.8,102,0
+VSEE.US,D,20230918,000000,11.8,11.8,11.8,11.8,100,0
+VSEE.US,D,20230920,000000,11.7501,11.8,11.7501,11.76,3617,0
+VSEE.US,D,20230921,000000,11.95,11.96,11.91,11.91,52979,0
+VSEE.US,D,20231006,000000,12,12,11.875,11.95,15802,0
+VSEE.US,D,20231010,000000,11.95,11.99,11.94,11.99,13923,0
+VSEE.US,D,20231012,000000,11.95,11.95,11.9233,11.95,941,0
+VSEE.US,D,20231016,000000,11.9,11.94,11.75,11.94,32410,0
+VSEE.US,D,20231017,000000,11.75,11.94,11.73,11.76,8096,0
+VSEE.US,D,20231018,000000,11.8704,11.89,11.838,11.838,933,0
+VSEE.US,D,20231023,000000,11.8,11.8,11.8,11.8,414,0
+VSEE.US,D,20231025,000000,11.77,11.77,11.77,11.77,414,0
+VSEE.US,D,20231026,000000,11.58,11.75,11.58,11.75,4589,0
+VSEE.US,D,20231030,000000,11.78,11.89,11.7,11.89,1512,0
+VSEE.US,D,20231031,000000,11.93,11.93,11.7,11.8,6702,0
+VSEE.US,D,20231101,000000,11.9118,11.9118,11.9118,11.9118,203,0
+VSEE.US,D,20231102,000000,11.93,11.94,11.93,11.94,2332,0
+VSEE.US,D,20231103,000000,11.94,11.94,11.87,11.93,1169,0
+VSEE.US,D,20231106,000000,11.933,14.49,11.9056,12.5,58194,0
+VSEE.US,D,20231107,000000,12.51,13.99,12.51,13.8899,4639,0
+VSEE.US,D,20231108,000000,12.3,13.03,12.2505,12.66,10116,0
+VSEE.US,D,20231109,000000,12.55,12.8,12.46,12.8,2265,0
+VSEE.US,D,20231110,000000,12.68,12.8,12.68,12.68,1355,0
+VSEE.US,D,20231113,000000,12.5,12.605,12.4,12.4,25817,0
+VSEE.US,D,20231114,000000,13.5,14.41,12.625,13.18,52270,0
+VSEE.US,D,20231115,000000,13,13.62,12.8516,12.91,7535,0
+VSEE.US,D,20231116,000000,13,13.5,12.98,13.31,16174,0
+VSEE.US,D,20231117,000000,13.1,13.1,12.8,12.92,3202,0
+VSEE.US,D,20231120,000000,13,13,12.65,12.71,3156,0
+VSEE.US,D,20231121,000000,12.95,13.25,12.64,12.64,13252,0
+VSEE.US,D,20231122,000000,12.62,12.75,12.43,12.51,4467,0
+VSEE.US,D,20231124,000000,12.36,12.6,12.2,12.6,7574,0
+VSEE.US,D,20231127,000000,12.6,12.6,12.6,12.6,1084,0
+VSEE.US,D,20231128,000000,12.6408,12.75,12.6,12.6,4785,0
+VSEE.US,D,20231129,000000,12.51,13.06,12.5,12.8225,16813,0
+VSEE.US,D,20231130,000000,12.8,12.8001,12.71,12.72,1438,0
+VSEE.US,D,20231201,000000,12.52,12.97,12.52,12.97,1290,0
+VSEE.US,D,20231205,000000,12.52,12.6,12.34,12.34,5463,0
+VSEE.US,D,20231206,000000,12.55,12.55,12.55,12.55,6142,0
+VSEE.US,D,20231207,000000,12.3639,12.3639,12.33,12.34,610,0
+VSEE.US,D,20231208,000000,12.33,12.5816,12.33,12.55,1499,0
+VSEE.US,D,20231211,000000,12.54,12.54,12.28,12.52,573,0
+VSEE.US,D,20231212,000000,12.3301,12.3301,12.3301,12.3301,183,0
+VSEE.US,D,20231213,000000,12.34,12.4,12.17,12.4,5944,0
+VSEE.US,D,20231214,000000,12.225,12.25,12.1,12.1,1998,0
+VSEE.US,D,20231215,000000,12.1,12.4,12.1,12.4,1552,0
+VSEE.US,D,20231218,000000,12.562,12.562,12.22,12.22,1000,0
+VSEE.US,D,20231219,000000,12.21,12.3001,12.21,12.3001,724,0
+VSEE.US,D,20231221,000000,12.24,12.24,12.21,12.21,388,0
+VSEE.US,D,20231222,000000,12.14,12.14,12.13,12.1301,752,0
+VSEE.US,D,20231227,000000,12.13,12.2,12.08,12.08,2109,0
+VSEE.US,D,20231228,000000,12.07,12.07,12.06,12.06,1048,0
+VSEE.US,D,20231229,000000,12.2,12.2,12.06,12.2,1537,0
+VSEE.US,D,20240102,000000,12.06,12.2,12.05,12.2,1067,0
+VSEE.US,D,20240103,000000,12.2,12.2,12.2,12.2,426,0
+VSEE.US,D,20240104,000000,12.38,12.38,12.38,12.38,192,0
+VSEE.US,D,20240108,000000,12.37,12.37,12.37,12.37,112,0
+VSEE.US,D,20240117,000000,12.26,12.26,12.26,12.26,1163,0
+VSEE.US,D,20240118,000000,12.37,12.37,12.215,12.37,2056,0
+VSEE.US,D,20240119,000000,12.37,12.37,12.37,12.37,154,0
+VSEE.US,D,20240122,000000,12.3699,12.37,12.3699,12.37,476,0
+VSEE.US,D,20240123,000000,12.23,12.37,12.23,12.37,530,0
+VSEE.US,D,20240124,000000,12.23,12.23,12.05,12.2199,8582,0
+VSEE.US,D,20240126,000000,12.22,12.22,12.22,12.22,112,0
+VSEE.US,D,20240129,000000,12.2,12.2,12.2,12.2,124,0
+VSEE.US,D,20240201,000000,12.06,12.06,12.05,12.05,1019,0
+VSEE.US,D,20240202,000000,12.05,12.0501,12.05,12.05,1771,0
+VSEE.US,D,20240205,000000,12.05,12.05,11.07,11.84,12696,0
+VSEE.US,D,20240208,000000,11.43,11.8,11.25,11.8,7506,0
+VSEE.US,D,20240212,000000,11.34,11.8,11.26,11.8,1184,0
+VSEE.US,D,20240220,000000,11.5101,11.99,11.32,11.99,1475,0
+VSEE.US,D,20240227,000000,11.31,12.1,11.31,12.1,1102,0
+VSEE.US,D,20240228,000000,11.8,11.8,11.65,11.78,3458,0
+VSEE.US,D,20240229,000000,11.64,11.74,11.64,11.7399,1559,0
+VSEE.US,D,20240304,000000,11.5,11.62,11.45,11.45,6335,0
+VSEE.US,D,20240305,000000,11.49,11.49,11.49,11.49,241,0
+VSEE.US,D,20240306,000000,11.48,11.57,11.42,11.54,3413,0
+VSEE.US,D,20240307,000000,11.49,11.49,11.45,11.46,3423,0
+VSEE.US,D,20240311,000000,11.56,11.5999,11.5,11.5999,703,0
+VSEE.US,D,20240312,000000,11.56,11.75,11.45,11.5994,2316,0
+VSEE.US,D,20240313,000000,11.6,11.6,11.44,11.6,1208,0
+VSEE.US,D,20240314,000000,11.5,11.6,11.5,11.6,403,0
+VSEE.US,D,20240320,000000,11.5999,11.6,11.4,11.6,1951,0
+VSEE.US,D,20240322,000000,11.4,11.6,11.4,11.6,806,0
+VSEE.US,D,20240326,000000,11.5,11.5,11.5,11.5,105,0
+VSEE.US,D,20240327,000000,11.5,11.75,11.5,11.71,5214,0
+VSEE.US,D,20240328,000000,11.75,12,11.52,11.79,23905,0
+VSEE.US,D,20240401,000000,11.9001,12.5,11.9001,12.37,42184,0
+VSEE.US,D,20240402,000000,12.15,12.16,11.585,11.7,27975,0
+VSEE.US,D,20240403,000000,11.8054,13.8,11.7,12.91,38167,0
+VSEE.US,D,20240404,000000,12.23,12.7246,11.8,11.8,17932,0
+VSEE.US,D,20240405,000000,11.99,12.5,11.75,12.12,27494,0
+VSEE.US,D,20240408,000000,12.325,12.43,12.15,12.35,8725,0
+VSEE.US,D,20240409,000000,12.66,13.3,12.5019,12.94,34343,0
+VSEE.US,D,20240410,000000,12.5,12.9,12.25,12.6,19745,0
+VSEE.US,D,20240411,000000,12.89,12.89,12.89,12.89,1255,0
+VSEE.US,D,20240412,000000,12.57,12.57,11.97,12,18172,0
+VSEE.US,D,20240415,000000,12,12,11.99,12,7529,0
+VSEE.US,D,20240416,000000,11.9035,11.9035,11.9035,11.9035,184,0
+VSEE.US,D,20240417,000000,12,12.25,12,12.25,679,0
+VSEE.US,D,20240418,000000,12,12.01,12,12.01,564,0
+VSEE.US,D,20240419,000000,12.01,12.01,12.01,12.01,791,0
+VSEE.US,D,20240422,000000,12.01,12.01,12,12,483,0
+VSEE.US,D,20240424,000000,12,12,12,12,302,0
+VSEE.US,D,20240429,000000,12,12.0001,12,12.0001,634,0
+VSEE.US,D,20240430,000000,12,12,12,12,1004,0
+VSEE.US,D,20240503,000000,12,12,12,12,309,0
+VSEE.US,D,20240506,000000,12,12.0001,11.9,11.9001,2315,0
+VSEE.US,D,20240507,000000,11.99,12,11.8,11.8,717,0
+VSEE.US,D,20240508,000000,11.8,11.8,11.8,11.8,363,0
+VSEE.US,D,20240509,000000,11.8,11.8,11.7001,11.7001,654,0
+VSEE.US,D,20240510,000000,11.833,11.833,11.6,11.6,1833,0
+VSEE.US,D,20240514,000000,12,12.2,11.81,11.885,8082,0
+VSEE.US,D,20240515,000000,11.91,12.05,11.77,11.8313,8507,0
+VSEE.US,D,20240516,000000,12.1,13.4,12.0415,13.4,37290,0
+VSEE.US,D,20240517,000000,13.49,13.95,13.4,13.675,7277,0
+VSEE.US,D,20240520,000000,13.5025,14,12.29,13.0699,12685,0
+VSEE.US,D,20240521,000000,13,13,12.52,12.85,6360,0
+VSEE.US,D,20240522,000000,12.51,14,12.51,13.94,8068,0
+VSEE.US,D,20240523,000000,13.96,14.37,12.8201,13.9,6539,0
+VSEE.US,D,20240524,000000,13.5,13.73,13.11,13.49,2676,0
+VSEE.US,D,20240528,000000,13.65,14.55,13.6,14.52,11326,0
+VSEE.US,D,20240529,000000,13.7679,13.7679,12.8,13.45,5433,0
+VSEE.US,D,20240530,000000,13.71,19,13,15,47450,0
+VSEE.US,D,20240531,000000,23.96,25,16,17,1976150,0
+VSEE.US,D,20240603,000000,15.65,19.07,15.05,17.34,105684,0
+VSEE.US,D,20240604,000000,17.07,33.08,16.68,21.01,306123,0
+VSEE.US,D,20240605,000000,18.76,21,17.51,18,81507,0
+VSEE.US,D,20240606,000000,17.6992,23.99,17.45,19.46,83358,0
+VSEE.US,D,20240607,000000,18.62,23.9099,14.16,15.96,92091,0
+VSEE.US,D,20240610,000000,16.88,17,13.73,15.155,45799,0
+VSEE.US,D,20240611,000000,15.1,16.55,13.85,14.89,23577,0
+VSEE.US,D,20240612,000000,14.01,14.74,12.27,14.74,22880,0
+VSEE.US,D,20240613,000000,14.8,15.509,13.3233,14.53,18129,0
+VSEE.US,D,20240614,000000,14.575,15.64,13.49,14.4,24380,0
+VSEE.US,D,20240617,000000,13.905,14.75,13.5,14.3,60726,0
+VSEE.US,D,20240618,000000,14.16,14.76,11.95,12.79,38913,0
+VSEE.US,D,20240620,000000,12.09,12.73,11.32,11.91,16591,0
+VSEE.US,D,20240621,000000,11.9,12.5,11.46,11.5674,29209,0
+VSEE.US,D,20240624,000000,12.5,15.69,11.22,12.1099,64842,0
+VSEE.US,D,20240625,000000,8.89,9.17,6.77,8,122900,0
+VSEE.US,D,20240626,000000,6.94,10.82,6.17,10.82,245399,0
+VSEE.US,D,20240627,000000,9.01,10.25,8.28,8.9999,75109,0
+VSEE.US,D,20240628,000000,8.75,10.69,8.29,8.75,110130,0
+VSEE.US,D,20240701,000000,8.4,14.47,8.4,9.1,719027,0
+VSEE.US,D,20240702,000000,8.73,11.9,8.6267,10.5,178459,0
+VSEE.US,D,20240703,000000,10.06,11.71,10.0534,10.5,58008,0
+VSEE.US,D,20240705,000000,10.31,10.605,8.86,8.86,79292,0
+VSEE.US,D,20240708,000000,8.71,8.71,6.9,7.1945,60635,0
+VSEE.US,D,20240709,000000,7.66,7.98,6.75,6.98,173534,0
+VSEE.US,D,20240710,000000,6.78,6.93,5.42,6.26,100064,0
+VSEE.US,D,20240711,000000,5.75,6.9,5.75,6.59,26445,0
+VSEE.US,D,20240712,000000,6.13,7.2,5.89,6.48,108004,0
+VSEE.US,D,20240715,000000,6.32,6.84,5.94,6.2,23030,0
+VSEE.US,D,20240716,000000,6.1,6.34,5.5,6.24,21173,0
+VSEE.US,D,20240717,000000,5.98,6.25,5.615,6.1899,65286,0
+VSEE.US,D,20240718,000000,6,6.05,5.69,5.9,28402,0
+VSEE.US,D,20240719,000000,5.5,5.97,4.28,4.5192,78318,0
+VSEE.US,D,20240722,000000,4.5,4.6799,3.7,3.9299,99403,0
+VSEE.US,D,20240723,000000,3.84,3.9799,3.51,3.795,67122,0
+VSEE.US,D,20240724,000000,3.61,3.74,3,3.1,451375,0
+VSEE.US,D,20240725,000000,2.77,2.9225,2.52,2.6699,110374,0
+VSEE.US,D,20240726,000000,2.47,2.9671,2.47,2.825,44215,0
+VSEE.US,D,20240729,000000,2.75,4.5,2.75,3.69,897115,0
+VSEE.US,D,20240730,000000,3.7,3.79,2.25,2.31,298509,0
+VSEE.US,D,20240731,000000,2.57,2.6,2.35,2.35,50454,0
+VSEE.US,D,20240801,000000,2.41,2.56,2.3,2.43,2902227,0
+VSEE.US,D,20240802,000000,6.2503,6.338,4.1,4.25,47444857,0
+VSEE.US,D,20240805,000000,3.14,3.2,2.63,2.67,1694977,0
+VSEE.US,D,20240806,000000,3.02,3.93,2.98,3.58,19831018,0
+VSEE.US,D,20240807,000000,3.25,3.45,2.88,2.94,837630,0
+VSEE.US,D,20240808,000000,2.98,3.3843,2.87,3.11,722832,0
+VSEE.US,D,20240809,000000,2.92,3.08,2.56,2.77,678074,0
+VSEE.US,D,20240812,000000,2.64,2.8,2.05,2.15,509661,0
+VSEE.US,D,20240813,000000,2.14,2.2454,1.8,1.92,510310,0
+VSEE.US,D,20240814,000000,1.9,2.08,1.85,2.02,270296,0
+VSEE.US,D,20240815,000000,2,2.1,1.83,1.93,357081,0
+VSEE.US,D,20240816,000000,1.91,1.93,1.7001,1.86,190396,0
+VSEE.US,D,20240819,000000,1.86,1.94,1.72,1.74,199366,0
+VSEE.US,D,20240820,000000,1.75,1.77,1.62,1.76,192903,0
+VSEE.US,D,20240821,000000,1.79,1.87,1.73,1.77,324344,0
+VSEE.US,D,20240822,000000,1.8,1.8199,1.66,1.75,104007,0
+VSEE.US,D,20240823,000000,1.79,1.79,1.6225,1.71,86941,0
+VSEE.US,D,20240826,000000,1.7,1.75,1.65,1.71,112912,0
+VSEE.US,D,20240827,000000,1.7098,1.73,1.65,1.67,38979,0
+VSEE.US,D,20240828,000000,1.69,1.69,1.4501,1.51,96422,0
+VSEE.US,D,20240829,000000,1.5,1.6058,1.45,1.53,117005,0
+VSEE.US,D,20240830,000000,1.47,1.53,1.4001,1.45,76236,0
+VSEE.US,D,20240903,000000,1.42,1.45,1.3041,1.31,76422,0
+VSEE.US,D,20240904,000000,1.26,1.3,1.16,1.16,101146,0
+VSEE.US,D,20240905,000000,1.21,1.5,1.17,1.43,589292,0
+VSEE.US,D,20240906,000000,1.38,1.45,1.3142,1.42,87816,0
+VSEE.US,D,20240909,000000,1.4,1.73,1.38,1.73,405694,0
+VSEE.US,D,20240910,000000,1.77,1.77,1.62,1.69,131821,0
+VSEE.US,D,20240911,000000,1.68,1.69,1.62,1.69,57162,0
+VSEE.US,D,20240912,000000,1.7,1.73,1.6,1.6,70428,0
+VSEE.US,D,20240913,000000,1.63,1.68,1.55,1.6,77775,0
+VSEE.US,D,20240916,000000,1.58,1.6,1.5502,1.56,25558,0
+VSEE.US,D,20240917,000000,1.59,1.59,1.52,1.52,55205,0
+VSEE.US,D,20240918,000000,1.56,1.59,1.54,1.56,21302,0
+VSEE.US,D,20240919,000000,1.56,1.6,1.54,1.56,25317,0
+VSEE.US,D,20240920,000000,1.62,1.62,1.45,1.45,95071,0
+VSEE.US,D,20240923,000000,1.54,1.65,1.53,1.65,83186,0
+VSEE.US,D,20240924,000000,1.61,1.65,1.6,1.64,17602,0
+VSEE.US,D,20240925,000000,1.68,1.68,1.56,1.57,17783,0
+VSEE.US,D,20240926,000000,1.58,1.59,1.5,1.5,19384,0
+VSEE.US,D,20240927,000000,1.5,1.5,1.41,1.46,50072,0
+VSEE.US,D,20240930,000000,1.43,1.55,1.43,1.49,35831,0
+VSEE.US,D,20241001,000000,1.45,1.51,1.4,1.43,31642,0
+VSEE.US,D,20241002,000000,1.44,1.49,1.32,1.33,88472,0
+VSEE.US,D,20241003,000000,1.33,1.38,1.28,1.28,19422,0
+VSEE.US,D,20241004,000000,1.33,1.33,1.24,1.25,28188,0
+VSEE.US,D,20241007,000000,1.21,1.289,1.21,1.21,30330,0
+VSEE.US,D,20241008,000000,1.25,1.27,1.215,1.24,20825,0
+VSEE.US,D,20241009,000000,1.2102,1.2412,1.15,1.2,46287,0
+VSEE.US,D,20241010,000000,1.17,1.21,1.17,1.2,25099,0
+VSEE.US,D,20241011,000000,1.1703,1.2,1.13,1.13,13584,0
+VSEE.US,D,20241014,000000,1.15,1.17,1.13,1.13,35345,0
+VSEE.US,D,20241015,000000,1.12,1.18,1.12,1.18,33082,0
+VSEE.US,D,20241016,000000,1.19,1.35,1.16,1.35,101526,0
+VSEE.US,D,20241017,000000,1.36,1.4,1.2711,1.38,89210,0
+VSEE.US,D,20241018,000000,1.42,1.66,1.42,1.64,6359325,0
+VSEE.US,D,20241021,000000,2.04,2.59,1.79,2.24,15135949,0
+VSEE.US,D,20241022,000000,2.13,2.49,1.7,2.06,1467211,0
+VSEE.US,D,20241023,000000,1.97,2.2,1.93,2.01,447634,0
+VSEE.US,D,20241024,000000,1.99,2.03,1.68,1.85,283675,0
+VSEE.US,D,20241025,000000,1.85,1.9699,1.73,1.91,189693,0
+VSEE.US,D,20241028,000000,1.88,1.9,1.63,1.69,209809,0
+VSEE.US,D,20241029,000000,1.65,1.75,1.639,1.64,125978,0
+VSEE.US,D,20241030,000000,1.59,1.63,1.56,1.63,69889,0
+VSEE.US,D,20241031,000000,1.7,1.7,1.57,1.62,53267,0
+VSEE.US,D,20241101,000000,1.57,1.62,1.47,1.5,65891,0
+VSEE.US,D,20241104,000000,1.49,1.57,1.43,1.46,32024,0
+VSEE.US,D,20241105,000000,1.47,1.47,1.35,1.4,48188,0
+VSEE.US,D,20241106,000000,1.36,1.36,1.28,1.29,79823,0
+VSEE.US,D,20241107,000000,1.28,1.49,1.26,1.35,175071,0
+VSEE.US,D,20241108,000000,1.32,1.4295,1.24,1.29,71926,0
+VSEE.US,D,20241111,000000,1.26,1.35,1.26,1.35,30062,0
+VSEE.US,D,20241112,000000,1.38,1.44,1.35,1.37,55174,0
+VSEE.US,D,20241113,000000,1.32,1.4,1.27,1.36,71758,0
+VSEE.US,D,20241114,000000,1.32,1.36,1.3,1.32,16713,0
+VSEE.US,D,20241115,000000,1.42,1.44,1.3129,1.35,88890,0
+VSEE.US,D,20241118,000000,1.38,1.39,1.3,1.34,39440,0
+VSEE.US,D,20241119,000000,1.33,1.43,1.27,1.34,74971,0
+VSEE.US,D,20241120,000000,1.35,1.4,1.2954,1.32,27147,0
+VSEE.US,D,20241121,000000,1.35,1.3917,1.3,1.37,23769,0
+VSEE.US,D,20241122,000000,1.39,1.574,1.34,1.48,109451,0
+VSEE.US,D,20241125,000000,1.53,1.82,1.4904,1.72,372441,0
+VSEE.US,D,20241126,000000,1.92,3.54,1.8,2.03,87714297,0
+VSEE.US,D,20241127,000000,2,2.27,1.75,1.93,1831431,0
+VSEE.US,D,20241129,000000,1.96,2.2,1.94,2.1,589668,0
+VSEE.US,D,20241202,000000,2.1,2.1196,1.8,1.81,646438,0
+VSEE.US,D,20241203,000000,1.91,1.91,1.6758,1.7,299368,0
+VSEE.US,D,20241204,000000,1.79,1.79,1.51,1.55,159790,0
+VSEE.US,D,20241205,000000,1.62,1.62,1.45,1.47,173847,0
+VSEE.US,D,20241206,000000,1.83,1.97,1.48,1.6,24506327,0
+VSEE.US,D,20241209,000000,1.56,1.76,1.55,1.61,877329,0
+VSEE.US,D,20241210,000000,1.64,1.68,1.59,1.64,352960,0
+VSEE.US,D,20241211,000000,1.66,1.67,1.57,1.59,324309,0
+VSEE.US,D,20241212,000000,1.65,1.65,1.58,1.59,185683,0
+VSEE.US,D,20241213,000000,1.56,1.5824,1.465,1.49,168521,0
+VSEE.US,D,20241216,000000,1.48,1.52,1.31,1.31,305465,0
+VSEE.US,D,20241217,000000,1.31,1.375,1.3,1.35,111358,0
+VSEE.US,D,20241218,000000,1.36,1.4488,1.35,1.38,280714,0
+VSEE.US,D,20241219,000000,1.34,1.41,1.2704,1.32,212759,0
+VSEE.US,D,20241220,000000,1.37,1.37,1.26,1.34,169562,0
+VSEE.US,D,20241223,000000,1.4,1.42,1.34,1.39,100595,0
+VSEE.US,D,20241224,000000,1.31,1.38,1.31,1.33,66794,0
+VSEE.US,D,20241226,000000,1.33,1.4449,1.32,1.4,269488,0
+VSEE.US,D,20241227,000000,1.43,1.44,1.34,1.37,94219,0
+VSEE.US,D,20241230,000000,1.35,1.46,1.2,1.4,445851,0
+VSEE.US,D,20241231,000000,1.43,1.43,1.31,1.36,133141,0
+VSEE.US,D,20250102,000000,1.39,1.4,1.35,1.37,54977,0
+VSEE.US,D,20250103,000000,1.42,1.42,1.36,1.37,59090,0
+VSEE.US,D,20250106,000000,1.37,1.39,1.34,1.38,60033,0
+VSEE.US,D,20250107,000000,1.44,1.44,1.34,1.37,74239,0
+VSEE.US,D,20250108,000000,1.37,1.38,1.3,1.31,110580,0
+VSEE.US,D,20250110,000000,1.3,1.38,1.27,1.32,415337,0
+VSEE.US,D,20250113,000000,1.33,2.08,1.29,1.67,7045301,0
+VSEE.US,D,20250114,000000,1.6,1.7,1.54,1.54,612014,0
+VSEE.US,D,20250115,000000,1.55,1.55,1.37,1.37,288507,0
+VSEE.US,D,20250116,000000,1.38,1.46,1.37,1.41,133980,0
+VSEE.US,D,20250117,000000,1.4273,1.49,1.41,1.47,72803,0
+VSEE.US,D,20250121,000000,1.49,1.59,1.4402,1.54,150252,0
+VSEE.US,D,20250122,000000,1.6,1.6,1.43,1.5,154593,0
+VSEE.US,D,20250123,000000,1.48,1.61,1.47,1.57,212080,0
+VSEE.US,D,20250124,000000,1.62,1.67,1.54,1.64,135586,0
+VSEE.US,D,20250127,000000,1.64,1.64,1.55,1.58,77480,0
+VSEE.US,D,20250128,000000,1.62,1.63,1.55,1.6,119614,0
+VSEE.US,D,20250129,000000,1.56,1.76,1.56,1.71,206535,0
+VSEE.US,D,20250130,000000,1.72,1.75,1.62,1.68,49946,0
+VSEE.US,D,20250131,000000,1.72,1.75,1.65,1.68,104783,0
+VSEE.US,D,20250203,000000,1.6,1.69,1.5501,1.65,66131,0
+VSEE.US,D,20250204,000000,1.68,1.8,1.64,1.74,245071,0
+VSEE.US,D,20250205,000000,1.74,1.74,1.62,1.72,125264,0
+VSEE.US,D,20250206,000000,1.75,1.87,1.6605,1.75,343580,0
+VSEE.US,D,20250207,000000,1.8,1.8,1.72,1.76,199823,0
+VSEE.US,D,20250210,000000,1.76,1.8,1.72,1.75,165777,0
+VSEE.US,D,20250211,000000,1.7,1.725,1.68,1.71,60805,0
+VSEE.US,D,20250212,000000,1.72,1.8,1.6602,1.74,83829,0
+VSEE.US,D,20250213,000000,1.74,1.76,1.71,1.74,55050,0
+VSEE.US,D,20250214,000000,1.74,1.91,1.7299,1.87,230462,0
+VSEE.US,D,20250218,000000,1.92,2,1.79,1.84,232376,0
+VSEE.US,D,20250219,000000,1.83,1.88,1.76,1.85,69833,0
+VSEE.US,D,20250220,000000,1.87,1.95,1.8,1.93,98375,0
+VSEE.US,D,20250221,000000,1.95,1.95,1.82,1.82,69964,0
+VSEE.US,D,20250224,000000,1.94,1.94,1.81,1.83,54809,0
+VSEE.US,D,20250225,000000,1.89,1.89,1.4,1.45,342363,0
+VSEE.US,D,20250226,000000,1.46,1.55,1.445,1.51,80564,0
+VSEE.US,D,20250227,000000,1.48,1.57,1.47,1.54,70586,0
+VSEE.US,D,20250228,000000,1.54,1.56,1.48,1.51,26269,0
+VSEE.US,D,20250303,000000,1.55,1.55,1.3782,1.38,93168,0
+VSEE.US,D,20250304,000000,1.38,1.38,1.2105,1.25,155441,0
+VSEE.US,D,20250305,000000,1.38,1.385,1.25,1.29,105482,0
+VSEE.US,D,20250306,000000,1.3,1.3,1.15,1.18,195320,0
+VSEE.US,D,20250307,000000,1.15,1.28,1.15,1.26,30626,0
+VSEE.US,D,20250310,000000,1.24,1.27,1.18,1.18,76063,0
+VSEE.US,D,20250311,000000,1.2561,1.27,1.2,1.26,36797,0
+VSEE.US,D,20250312,000000,1.27,1.29,1.26,1.29,11758,0
+VSEE.US,D,20250313,000000,1.29,1.3,1.26,1.29,66891,0
+VSEE.US,D,20250314,000000,1.28,1.3,1.2657,1.27,22651,0
+VSEE.US,D,20250317,000000,1.3,1.3,1.2,1.27,46620,0
+VSEE.US,D,20250318,000000,1.26,1.27,1.23,1.23,7921,0
+VSEE.US,D,20250319,000000,1.29,1.29,1.21,1.23,18625,0
+VSEE.US,D,20250320,000000,1.24,1.2606,1.23,1.23,17328,0
+VSEE.US,D,20250321,000000,1.23,1.23,1.17,1.21,27503,0
+VSEE.US,D,20250324,000000,1.18,1.27,1.18,1.2,43180,0
+VSEE.US,D,20250325,000000,1.23,1.23,1.15,1.16,62589,0
+VSEE.US,D,20250326,000000,1.23,1.43,1.23,1.3,229688,0
+VSEE.US,D,20250327,000000,1.26,1.33,1.18,1.22,91432,0
+VSEE.US,D,20250328,000000,1.21,1.22,1.1,1.12,134760,0
+VSEE.US,D,20250331,000000,1.1,1.26,1.1,1.2,50226,0
+VSEE.US,D,20250401,000000,1.18,1.23,1.1706,1.21,11957,0
+VSEE.US,D,20250402,000000,1.23,1.23,1.15,1.2,43404,0
+VSEE.US,D,20250403,000000,1.17,1.2,1.17,1.19,19117,0
+VSEE.US,D,20250404,000000,1.18,1.1982,1.1,1.14,75512,0
+VSEE.US,D,20250407,000000,1.14,1.14,1,1.04,63730,0
+VSEE.US,D,20250408,000000,1.12,1.1582,1.0604,1.1,18194,0
+VSEE.US,D,20250409,000000,1.06,1.17,1.06,1.165,28907,0
+VSEE.US,D,20250410,000000,1.19,1.19,1.06,1.09,30528,0
+VSEE.US,D,20250411,000000,1.09,1.1188,1.02,1.046,13441,0
+VSEE.US,D,20250414,000000,1.06,1.09,1.06,1.07,25481,0
+VSEE.US,D,20250415,000000,1.08,1.12,1.07,1.07,12927,0
+VSEE.US,D,20250416,000000,1.07,1.25,1.07,1.15,80217,0
+VSEE.US,D,20250417,000000,1.17,1.21,1.0801,1.1931,35966,0
+VSEE.US,D,20250421,000000,1.19,1.19,1.13,1.17,18935,0
+VSEE.US,D,20250422,000000,1.17,1.2043,1.1596,1.2,20716,0
+VSEE.US,D,20250423,000000,1.18,1.2092,1.18,1.19,22409,0
+VSEE.US,D,20250424,000000,1.18,1.28,1.1601,1.27,34909,0
+VSEE.US,D,20250425,000000,1.2232,1.27,1.22,1.27,16098,0
+VSEE.US,D,20250428,000000,1.29,1.29,1.2188,1.25,15427,0
+VSEE.US,D,20250429,000000,1.25,1.28,1.23,1.2313,5972,0
+VSEE.US,D,20250430,000000,1.27,1.27,1.23,1.24,9809,0
+VSEE.US,D,20250501,000000,1.2201,1.25,1.18,1.21,30624,0
+VSEE.US,D,20250502,000000,1.19,1.26,1.19,1.23,9385,0
+VSEE.US,D,20250505,000000,1.2102,1.241,1.21,1.21,11319,0
+VSEE.US,D,20250506,000000,1.2385,1.2385,1.18,1.18,5834,0
+VSEE.US,D,20250507,000000,1.18,1.24,1.18,1.2262,5869,0
+VSEE.US,D,20250508,000000,1.23,1.24,1.21,1.21,11030,0
+VSEE.US,D,20250509,000000,1.11,1.21,1.11,1.17,33696,0
+VSEE.US,D,20250512,000000,1.2,1.2,1.11,1.17,32164,0
+VSEE.US,D,20250513,000000,1.13,1.1797,1.12,1.1207,27863,0
+VSEE.US,D,20250514,000000,1.12,1.1555,1.09,1.09,18787,0
+VSEE.US,D,20250515,000000,1.1465,1.1465,1.05,1.0936,27030,0
+VSEE.US,D,20250516,000000,1.1245,1.13,1.07,1.11,32295,0
+VSEE.US,D,20250519,000000,1.17,1.17,1.0785,1.081,29215,0
+VSEE.US,D,20250520,000000,1.1006,1.11,1.0815,1.1,10400,0
+VSEE.US,D,20250521,000000,1.08,1.09,1.05,1.05,18532,0
+VSEE.US,D,20250522,000000,1.065,1.1177,1.01,1.095,50007,0
+VSEE.US,D,20250523,000000,1.07,1.09,1.06,1.09,40355,0
+VSEE.US,D,20250527,000000,1.13,1.2812,1.13,1.28,190808,0
+VSEE.US,D,20250528,000000,1.3,1.4,1.2,1.3198,171983,0
+VSEE.US,D,20250529,000000,1.25,1.295,1.13,1.1768,106749,0
+VSEE.US,D,20250530,000000,1.28,1.28,1.2,1.26,90252,0
+VSEE.US,D,20250602,000000,1.28,1.28,1.12,1.1202,55667,0
+VSEE.US,D,20250603,000000,1.12,1.1821,1.12,1.12,19972,0
+VSEE.US,D,20250604,000000,1.13,1.1301,1.09,1.09,24238,0
+VSEE.US,D,20250605,000000,1.1,1.14,1.09,1.1297,24747,0
+VSEE.US,D,20250606,000000,1.1308,1.1816,1.1308,1.14,26793,0
+VSEE.US,D,20250609,000000,1.19,1.19,1.1101,1.141,31920,0
+VSEE.US,D,20250610,000000,1.16,1.19,1.13,1.1491,32854,0
+VSEE.US,D,20250611,000000,1.13,1.18,1.13,1.14,47982,0
+VSEE.US,D,20250612,000000,1.15,1.1765,1.1001,1.115,23213,0
+VSEE.US,D,20250613,000000,1.11,1.11,1.01,1.01,48843,0
+VSEE.US,D,20250616,000000,1.03,1.15,1.03,1.06,46703,0
+VSEE.US,D,20250617,000000,1.04,1.05,1.0121,1.035,16678,0
+VSEE.US,D,20250618,000000,1.08,1.1,1.06,1.1,30979,0
+VSEE.US,D,20250620,000000,1.16,1.16,1.0417,1.09,15324,0
+VSEE.US,D,20250623,000000,1.21,1.41,1.07,1.12,17093056,0
+VSEE.US,D,20250624,000000,1.1,1.12,1,1.08,369259,0
+VSEE.US,D,20250625,000000,1.05,1.08,1.03,1.06,116549,0
+VSEE.US,D,20250626,000000,1.07,1.15,1.04,1.14,129246,0
+VSEE.US,D,20250627,000000,1.11,1.15,1.07,1.1,64786,0
+VSEE.US,D,20250630,000000,1.35,1.35,1.1285,1.16,226968,0
+VSEE.US,D,20250701,000000,1.22,1.25,1.162,1.2,46454,0
+VSEE.US,D,20250702,000000,1.23,1.23,1.152,1.19,26913,0
+VSEE.US,D,20250703,000000,1.2003,1.2003,1.1537,1.17,7770,0
+VSEE.US,D,20250707,000000,1.17,1.1946,1.14,1.15,44822,0
+VSEE.US,D,20250708,000000,1.13,1.17,1.12,1.15,15121,0
+VSEE.US,D,20250709,000000,1.18,1.23,1.15,1.23,33317,0
+VSEE.US,D,20250710,000000,1.21,1.2201,1.1798,1.18,30460,0
+VSEE.US,D,20250711,000000,1.17,1.22,1.17,1.22,19947,0
+VSEE.US,D,20250714,000000,1.6,1.6299,1.22,1.38,22994795,0
+VSEE.US,D,20250715,000000,1.32,1.4199,1.2685,1.32,713883,0
+VSEE.US,D,20250716,000000,1.28,1.36,1.27,1.3,157445,0
+VSEE.US,D,20250717,000000,1.3,1.48,1.2901,1.4,212733,0
+VSEE.US,D,20250718,000000,1.37,1.4,1.35,1.35,61219,0
+VSEE.US,D,20250721,000000,1.41,1.44,1.31,1.37,70104,0
+VSEE.US,D,20250722,000000,1.44,1.45,1.35,1.41,49253,0
+VSEE.US,D,20250723,000000,1.45,1.51,1.3706,1.45,37551,0
+VSEE.US,D,20250724,000000,1.45,1.4666,1.36,1.36,71775,0
+VSEE.US,D,20250725,000000,1.39,1.39,1.29,1.33,38905,0
+VSEE.US,D,20250728,000000,1.32,1.3959,1.32,1.33,28053,0
+VSEE.US,D,20250729,000000,1.32,1.3492,1.31,1.34,19743,0
+VSEE.US,D,20250730,000000,1.31,1.35,1.31,1.32,32828,0
+VSEE.US,D,20250731,000000,1.32,1.34,1.25,1.29,58243,0
+VSEE.US,D,20250801,000000,1.25,1.27,1.2,1.21,50611,0
+VSEE.US,D,20250804,000000,1.36,1.395,1.33,1.39,114403,0
+VSEE.US,D,20250805,000000,1.39,1.39,1.33,1.37,25537,0
+VSEE.US,D,20250806,000000,1.38,1.38,1.33,1.34,30358,0
+VSEE.US,D,20250807,000000,1.37,1.39,1.3306,1.37,19179,0
+VSEE.US,D,20250808,000000,1.34,1.35,1.26,1.32,46535,0
+VSEE.US,D,20250811,000000,0.65,0.88,0.624,0.88,1449023,0
+VSEE.US,D,20250812,000000,0.84,1.03,0.6988,0.8852,1159439,0
+VSEE.US,D,20250813,000000,0.8852,0.8852,0.85,0.8801,128199,0
+VSEE.US,D,20250814,000000,0.879,0.8925,0.8225,0.8606,92162,0
+VSEE.US,D,20250815,000000,0.88,0.885,0.7711,0.782,56279,0
+VSEE.US,D,20250818,000000,0.8121,0.863965,0.795,0.81,30515,0
+VSEE.US,D,20250819,000000,0.791,0.791,0.759,0.771,23020,0
+VSEE.US,D,20250820,000000,0.79,0.83,0.7677,0.83,36912,0
+VSEE.US,D,20250821,000000,0.88,0.88,0.82,0.87,46314,0
+VSEE.US,D,20250822,000000,0.88,0.88,0.82,0.82,67551,0
+VSEE.US,D,20250825,000000,0.805,0.84,0.8,0.83,23624,0
+VSEE.US,D,20250826,000000,0.8431,0.85,0.807,0.8381,11722,0
+VSEE.US,D,20250827,000000,0.8237,0.8582,0.8023,0.845,126353,0
+VSEE.US,D,20250828,000000,0.81,0.85,0.7599,0.7702,160435,0
+VSEE.US,D,20250829,000000,0.7045,0.74,0.58,0.600001,599795,0
+VSEE.US,D,20250902,000000,0.6,0.683,0.6,0.64,154236,0
+VSEE.US,D,20250903,000000,0.65,0.6799,0.6399,0.6543,42883,0
+VSEE.US,D,20250904,000000,0.65,0.6799,0.6134,0.6699,58530,0
+VSEE.US,D,20250905,000000,0.68,0.69,0.65,0.67,65331,0
+VSEE.US,D,20250908,000000,0.651,0.689,0.65,0.6684,26759,0
+VSEE.US,D,20250909,000000,0.65,0.69,0.65,0.6726,15547,0
+VSEE.US,D,20250910,000000,0.6774,0.709,0.67,0.705,23104,0
+VSEE.US,D,20250911,000000,0.74,0.7446,0.6951,0.721,24716,0
+VSEE.US,D,20250912,000000,0.738,0.738,0.67,0.6971,48817,0
+VSEE.US,D,20250915,000000,0.681,0.69995,0.6601,0.6951,48315,0
+VSEE.US,D,20250916,000000,0.679,0.7132,0.665,0.6859,22137,0
+VSEE.US,D,20250917,000000,0.66,0.6653,0.65,0.65,60048,0
+VSEE.US,D,20250918,000000,0.65,0.6648,0.65,0.6605,32391,0
+VSEE.US,D,20250919,000000,0.651,0.6999,0.64,0.64,133725,0
+VSEE.US,D,20250922,000000,0.657,0.6999,0.6451,0.6966,184696,0
+VSEE.US,D,20250923,000000,0.71,0.71,0.6701,0.6917,48036,0
+VSEE.US,D,20250924,000000,0.6803,0.6917,0.67,0.68,35246,0
+VSEE.US,D,20250925,000000,0.6601,0.6601,0.622,0.6399,134338,0
+VSEE.US,D,20250926,000000,0.63,0.6399,0.59,0.635,122108,0
+VSEE.US,D,20250929,000000,0.635951,0.635951,0.6231,0.626,34765,0
+VSEE.US,D,20250930,000000,0.614,0.6259,0.602001,0.61,94698,0
+VSEE.US,D,20251001,000000,0.6084,0.624,0.59605,0.624,71656,0
+VSEE.US,D,20251002,000000,0.62,0.624,0.611,0.6189,46275,0
+VSEE.US,D,20251003,000000,0.6118,0.6399,0.6118,0.638,12542,0
+VSEE.US,D,20251006,000000,0.622,0.65,0.62,0.645,27149,0
+VSEE.US,D,20251007,000000,0.6381,0.669,0.6273,0.6273,49846,0
+VSEE.US,D,20251008,000000,0.6281,0.68,0.6281,0.6705,58539,0
+VSEE.US,D,20251009,000000,0.67,0.7,0.6401,0.6999,37278,0
+VSEE.US,D,20251010,000000,0.69,0.7486,0.671736,0.685,196814,0
+VSEE.US,D,20251013,000000,0.6918,0.6918,0.6364,0.637,49914,0
+VSEE.US,D,20251014,000000,0.6371,0.6371,0.6,0.601,59144,0
+VSEE.US,D,20251015,000000,0.62,0.69,0.59,0.6012,461954,0
+VSEE.US,D,20251016,000000,0.669,1.12,0.4581,0.5179,54051650,0
+VSEE.US,D,20251017,000000,0.4767,0.51,0.46,0.4772,778772,0
+VSEE.US,D,20251020,000000,0.4551,0.5,0.4551,0.4883,255630,0
+VSEE.US,D,20251021,000000,0.5807,0.995,0.5601,0.9452,263334866,0
+VSEE.US,D,20251022,000000,0.7723,0.8496,0.6831,0.6949,7417538,0
+VSEE.US,D,20251023,000000,0.7,0.7198,0.6146,0.67,7593072,0
+VSEE.US,D,20251024,000000,0.699,0.699899,0.56,0.6221,1688105,0
+VSEE.US,D,20251027,000000,0.6,0.6963,0.5613,0.6175,2100029,0
+VSEE.US,D,20251028,000000,2.39,2.52,1.03,1.06,337745209,0
+VSEE.US,D,20251029,000000,1.35,1.5,1.16,1.38,80230481,0
+VSEE.US,D,20251030,000000,1.14,1.27,1.14,1.15,10478542,0
+VSEE.US,D,20251031,000000,1.06,1.15,0.9451,0.975,7044225,0
+VSEE.US,D,20251103,000000,0.8968,1.09,0.88,0.99,6701307,0
+VSEE.US,D,20251104,000000,1.18,1.2,0.99,1.02,42780704,0
+VSEE.US,D,20251105,000000,1.04,1.07,0.96,1.01,13556598,0
+VSEE.US,D,20251106,000000,1.01,1.09,1.01,1.05,4354639,0
+VSEE.US,D,20251107,000000,1,1.02,0.95,0.9782,2461656,0
+VSEE.US,D,20251110,000000,0.979,1.02,0.8149,0.86,3517287,0
+VSEE.US,D,20251111,000000,0.9711,1.02,0.84,0.85,13648077,0
+VSEE.US,D,20251112,000000,0.87,0.8701,0.7329,0.7737,3093041,0
+VSEE.US,D,20251113,000000,0.7504,0.7887,0.7246,0.7513,1233685,0
+VSEE.US,D,20251114,000000,0.7452,0.761,0.72,0.7417,1082084,0
+VSEE.US,D,20251117,000000,0.71,0.729,0.66,0.701,2488730,0
+VSEE.US,D,20251118,000000,0.64,0.6501,0.5806,0.629,1725204,0
+VSEE.US,D,20251119,000000,0.6277,0.649,0.565,0.609,1311571,0
+VSEE.US,D,20251120,000000,0.6,0.68,0.6,0.65,1492952,0
+VSEE.US,D,20251121,000000,0.65,0.65,0.58,0.5961,688123,0
+VSEE.US,D,20251124,000000,0.5976,0.65,0.581,0.65,858634,0
+VSEE.US,D,20251125,000000,0.6622,0.68,0.58115,0.6059,1520585,0
+VSEE.US,D,20251126,000000,0.5701,0.5939,0.5276,0.54,2441557,0
+VSEE.US,D,20251128,000000,0.5502,0.5745,0.53,0.56,656458,0
+VSEE.US,D,20251201,000000,0.5721,0.624,0.55,0.5636,1836932,0
+VSEE.US,D,20251202,000000,0.557,0.5657,0.5365,0.5657,731624,0
+VSEE.US,D,20251203,000000,0.542,0.589,0.54,0.5777,767005,0
+VSEE.US,D,20251204,000000,0.5626,0.6105,0.561,0.58,730503,0
+VSEE.US,D,20251205,000000,0.561,0.5771,0.5425,0.5489,965178,0
+VSEE.US,D,20251208,000000,0.548,0.575,0.5382,0.5678,627915,0
+VSEE.US,D,20251209,000000,0.561,0.598799,0.543,0.5462,1927460,0
+VSEE.US,D,20251210,000000,0.575,0.582,0.5323,0.5446,1806186,0
+VSEE.US,D,20251211,000000,0.5449,0.55,0.5117,0.5393,841132,0
+VSEE.US,D,20251212,000000,0.5458,0.5877,0.5018,0.5161,2035782,0
+VSEE.US,D,20251215,000000,0.5166,0.5299,0.4583,0.4701,1358421,0
+VSEE.US,D,20251216,000000,0.46,0.47,0.45,0.45,695591,0
+VSEE.US,D,20251217,000000,0.45,0.4755,0.45,0.45,1009447,0
+VSEE.US,D,20251218,000000,0.4568,0.4568,0.44,0.44,1200356,0
+VSEE.US,D,20251219,000000,0.444,0.4525,0.4351,0.441,769581,0
+VSEE.US,D,20251222,000000,0.43,0.4602,0.43,0.445,1149826,0
+VSEE.US,D,20251223,000000,0.4489,0.4699,0.4327,0.4621,894395,0
+VSEE.US,D,20251224,000000,0.4621,0.4906,0.4513,0.4691,976060,0
+VSEE.US,D,20251226,000000,0.4664,0.4702,0.4371,0.4405,690957,0
+VSEE.US,D,20251229,000000,0.4641,0.4641,0.401,0.4095,846765,0
+VSEE.US,D,20251230,000000,0.4095,0.4095,0.3633,0.38,1354892,0
+VSEE.US,D,20251231,000000,0.3716,0.388,0.37,0.3744,697993,0
+VSEE.US,D,20260102,000000,0.3726,0.4487,0.37,0.4218,1179005,0
+VSEE.US,D,20260105,000000,0.4292,0.4479,0.4041,0.4041,469397,0
+VSEE.US,D,20260106,000000,0.4073,0.4443,0.405,0.424,537528,0
+VSEE.US,D,20260107,000000,0.4318,0.445,0.41,0.426,475781,0
+VSEE.US,D,20260108,000000,0.4198,0.441451,0.4198,0.429,374794,0
+VSEE.US,D,20260109,000000,0.4281,0.46,0.4211,0.423,479497,0
+VSEE.US,D,20260112,000000,0.4299,0.4306,0.3951,0.3982,628392,0
+VSEE.US,D,20260113,000000,0.4047,0.42,0.3951,0.4139,2658559,0
+VSEE.US,D,20260114,000000,0.4263,0.4557,0.391101,0.42,2176967,0
+VSEE.US,D,20260115,000000,0.42,0.4508,0.4198,0.443,876122,0
+VSEE.US,D,20260116,000000,0.45,0.45,0.4221,0.439,489457,0
+VSEE.US,D,20260120,000000,0.4301,0.4301,0.41,0.4185,341429,0
+VSEE.US,D,20260121,000000,0.4122,0.4179,0.3933,0.4178,463960,0
+VSEE.US,D,20260122,000000,0.42,0.42,0.3801,0.3917,845808,0
+VSEE.US,D,20260123,000000,0.3917,0.4059,0.3847,0.4017,508538,0
+VSEE.US,D,20260126,000000,0.3964,0.3964,0.3782,0.384,588490,0
+VSEE.US,D,20260127,000000,0.3772,0.395,0.3652,0.385,545094,0
+VSEE.US,D,20260128,000000,0.3846,0.3846,0.365,0.3674,588973,0
+VSEE.US,D,20260129,000000,0.371,0.371,0.3451,0.3674,3347714,0
+VSEE.US,D,20260130,000000,0.3698,0.3731,0.3426,0.361,629562,0
+VSEE.US,D,20260202,000000,0.352,0.366,0.3415,0.366,269724,0
+VSEE.US,D,20260203,000000,0.355,0.363799,0.3225,0.35,507808,0
+VSEE.US,D,20260204,000000,0.3394,0.3699,0.3315,0.3699,281435,0
+VSEE.US,D,20260205,000000,0.36,0.3678,0.3313,0.3675,964375,0
+VSEE.US,D,20260206,000000,0.3696,0.3696,0.34,0.3521,404683,0
+VSEE.US,D,20260209,000000,0.3517,0.3575,0.333,0.3575,452994,0
+VSEE.US,D,20260210,000000,0.36,0.36,0.3325,0.335,268780,0
+VSEE.US,D,20260211,000000,0.347,0.355,0.3131,0.315,1199799,0
+VSEE.US,D,20260212,000000,0.3202,0.3279,0.308599,0.322,396746,0
+VSEE.US,D,20260213,000000,0.3206,0.3499,0.317,0.349,292266,0
+VSEE.US,D,20260217,000000,0.36,0.36,0.3155,0.331,784086,0
+VSEE.US,D,20260218,000000,0.3277,0.339,0.321,0.339,175485,0
diff --git a/daily/us/nasdaq stocks/3/vsme.us.txt b/daily/us/nasdaq stocks/3/vsme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d1c7276f9e90dded7d99bb1c97fb80c639ee70e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vsme.us.txt	
@@ -0,0 +1,600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSME.US,D,20230928,000000,840,1087.8,498.4,533.4,44750.000013425,0
+VSME.US,D,20230929,000000,673.4,889,568.4,602,34803.1785818695,0
+VSME.US,D,20231002,000000,527.8,590.198,498.4,541.814,3169.9714295224003,0
+VSME.US,D,20231003,000000,495.6,560,490,550.2,1234.235714656,0
+VSME.US,D,20231004,000000,518,768.6,518,651,46798.9285854685,0
+VSME.US,D,20231005,000000,789.6,1209.6,296.8,317.8,269381.6857951,0
+VSME.US,D,20231006,000000,337.4,337.4,246.4,263.2,24120.014292950502,0
+VSME.US,D,20231009,000000,238,247.8,211.4,211.4,8556.5785739955,0
+VSME.US,D,20231010,000000,207.2,224,190.414,196,6928.3000020785,0
+VSME.US,D,20231011,000000,197.4,224,113.4,154,25227.87143614,0
+VSME.US,D,20231012,000000,137.186,153.832,134.414,144.2,6242.7428590155005,0
+VSME.US,D,20231013,000000,140,151.2,131.6,145.6,4056.55000121695,0
+VSME.US,D,20231016,000000,141.4,151.2,134.4,139.3,4869.4785728894,0
+VSME.US,D,20231017,000000,137.48,145.6,134.68,137.2,2607.2357150679,0
+VSME.US,D,20231018,000000,144.2,147,135.8,145.6,1574.5357147581,0
+VSME.US,D,20231019,000000,141.4,144.2,137.27,139.58,1383.1714289864,0
+VSME.US,D,20231020,000000,142.8,148.4,134.4,145.6,7084.9428592685,0
+VSME.US,D,20231023,000000,154,163.8,147,156.8,5725.8285731465,0
+VSME.US,D,20231024,000000,161,161,142.8,145.6,2411.6785721521,0
+VSME.US,D,20231025,000000,142.8,145.6,135.8,140,2151.4285720740004,0
+VSME.US,D,20231026,000000,141.4,142.8,115.29,125.447,4402.32857274925,0
+VSME.US,D,20231027,000000,123.186,125.986,100.8,100.982,3049.00714377185,0
+VSME.US,D,20231030,000000,105.98,107.954,93.814,95.2,14298.292861432501,0
+VSME.US,D,20231031,000000,112.28,137.2,98.154,114.8,132919.46432559,0
+VSME.US,D,20231101,000000,104.3,129.682,104.3,120.96,13965.5428613325,0
+VSME.US,D,20231102,000000,121.94,179.2,121.94,170.8,47124.528585566004,0
+VSME.US,D,20231103,000000,145.6,165.2,144.2,154,8223.8214310385,0
+VSME.US,D,20231106,000000,148.4,179.2,140,158.2,12752.685718111501,0
+VSME.US,D,20231107,000000,177.8,193.2,156.8,169.4,11537.635717747,0
+VSME.US,D,20231108,000000,159.6,163.8,126,137.2,7393.2785736465,0
+VSME.US,D,20231109,000000,141.4,149.8,133,142.8,3061.61428663275,0
+VSME.US,D,20231110,000000,138.46,142.8,126.028,130.2,4372.6000013118,0
+VSME.US,D,20231113,000000,133.266,135.8,114.8,114.8,1663.3214290704502,0
+VSME.US,D,20231114,000000,119,124.348,99.4,110.138,2494.1142864625,0
+VSME.US,D,20231115,000000,101.5,111.902,101.5,106.26,2079.1071434809,0
+VSME.US,D,20231116,000000,103.978,123.186,103.6,113.652,3050.6000009152003,0
+VSME.US,D,20231117,000000,112.826,114.8,105.28,106.4,1659.6000004979,0
+VSME.US,D,20231120,000000,107.8,112,98.952,106.372,816.4000002449001,0
+VSME.US,D,20231121,000000,106.61,109.2,101.136,108.5,606.99285732495,0
+VSME.US,D,20231122,000000,105.7,109.2,103.6,107.875,571.0285715999,0
+VSME.US,D,20231124,000000,107.66,108.878,95.774,105.126,485.221428716995,0
+VSME.US,D,20231127,000000,101.976,106.4,98,106.4,1206.4714289333501,0
+VSME.US,D,20231128,000000,101.402,104.793,100.814,102.2,468.48571442626,0
+VSME.US,D,20231129,000000,102.2,104.678,98.042,99.54,636.9785716196501,0
+VSME.US,D,20231130,000000,98,100.436,93.8014,95.9,1957.92857201595,0
+VSME.US,D,20231201,000000,95.172,124.432,91,118.65,4086.2214297973,0
+VSME.US,D,20231204,000000,116.13,123.2,112,123.2,977.6785717219,0
+VSME.US,D,20231205,000000,125.16,125.16,99.4,105.56,2063.99285776205,0
+VSME.US,D,20231206,000000,102.396,114.296,100.394,104.986,1431.9000004295501,0
+VSME.US,D,20231207,000000,101.64,111.72,96.6,98.196,1715.1285719431003,0
+VSME.US,D,20231208,000000,100.8,109.2,95.2,96.88,3154.3500009463005,0
+VSME.US,D,20231211,000000,101.724,101.724,91.294,91.42,1252.07142894705,0
+VSME.US,D,20231212,000000,91,96.6,83.622,86.8,6270.6714304525,0
+VSME.US,D,20231213,000000,81.2,86.786,77.812,84.014,4071.3357155071,0
+VSME.US,D,20231214,000000,81.634,81.634,70.966,75.32,3720.7142868305004,0
+VSME.US,D,20231215,000000,70,72.66,57.862,58.954,7302.171430762,0
+VSME.US,D,20231218,000000,58.66,63,50.414,50.68,5562.614287383,0
+VSME.US,D,20231219,000000,54.6,60.2,48.902,58.8,4906.77143004345,0
+VSME.US,D,20231220,000000,58.226,60.2,51.8,60.2,3730.8571439764,0
+VSME.US,D,20231221,000000,57.96,64.4,54.6142,63.532,1973.0357148776502,0
+VSME.US,D,20231222,000000,61.628,65.352,56.868,58.8,1668.0500005004,0
+VSME.US,D,20231226,000000,58.8,67.872,58.8,60.27,2434.6214293018,0
+VSME.US,D,20231227,000000,65.66,66.458,56,56.728,1548.85000046465,0
+VSME.US,D,20231228,000000,56,60.2,56,56.868,1480.48571472985,0
+VSME.US,D,20231229,000000,58.8,62.72,49,52.92,1922.6214291482001,0
+VSME.US,D,20240102,000000,51.338,56.7,51.338,56.4934,1518.6571433127501,0
+VSME.US,D,20240103,000000,53.2,58.52,51.66,58.52,335.56428581495504,0
+VSME.US,D,20240104,000000,56.49,57.8198,53.914,53.914,1242.73571465855,0
+VSME.US,D,20240105,000000,53.942,57.4,53.2,53.9,962.50000028875,0
+VSME.US,D,20240108,000000,51.324,55.3,51.324,53.914,387.75714297347,0
+VSME.US,D,20240109,000000,54.614,57.4,53.914,54.18,346.107142960975,0
+VSME.US,D,20240110,000000,55.72,61.4598,55.72,58.52,10672.0928603445,0
+VSME.US,D,20240111,000000,56.77,60.48,49.924,54.6,3146.2071438010003,0
+VSME.US,D,20240112,000000,55.72,58.38,54.39,56.91,655.6500001967,0
+VSME.US,D,20240116,000000,55.44,61.6,50.82,51.996,1543.0857147486502,0
+VSME.US,D,20240117,000000,58.1,58.1,51.1,52.85,749.9285716535501,0
+VSME.US,D,20240118,000000,55.72,57.05,51.24,51.66,660.07142876945,0
+VSME.US,D,20240119,000000,51.674,53.1998,44.8,46.2,1779.4214291052501,0
+VSME.US,D,20240122,000000,44.814,47.4738,43.652,44.59,596.17857160745,0
+VSME.US,D,20240123,000000,44.352,48.16,44.352,45.92,17265.000005179503,0
+VSME.US,D,20240124,000000,55.916,123.158,48.3,90.86,418663.52869703004,0
+VSME.US,D,20240125,000000,61.88,81.774,60.62,68.18,38492.514297262,0
+VSME.US,D,20240126,000000,60.004,112,59.794,91,77555.550023265,0
+VSME.US,D,20240129,000000,96.278,104.846,78.4,83.79,22589.957149634003,0
+VSME.US,D,20240130,000000,77.924,82.6,65.17,66.85,10039.8214315835,0
+VSME.US,D,20240131,000000,66.206,69.3,58.8,59.78,6767.942859173,0
+VSME.US,D,20240201,000000,66.066,71.4,58.8,65.8,7398.950002219501,0
+VSME.US,D,20240202,000000,63,67.9,60.9,64.4,2597.1285722077,0
+VSME.US,D,20240205,000000,64.75,65.8,53.228,53.396,6680.714287718501,0
+VSME.US,D,20240206,000000,54.67,58.618,52.64,57.638,2181.6857149402,0
+VSME.US,D,20240207,000000,55.902,56,51.8,55.86,1799.32857196835,0
+VSME.US,D,20240208,000000,56,56,47.586,54.306,2354.90000070645,0
+VSME.US,D,20240209,000000,53.2,54.6,49.07,51.94,1507.1500004521502,0
+VSME.US,D,20240212,000000,53.06,56,47.6,51.576,2652.7428579387,0
+VSME.US,D,20240213,000000,50.736,87.08,50.736,61.6,45313.83572788,0
+VSME.US,D,20240214,000000,60.2,100.8,60.2,81.76,53919.107159035004,0
+VSME.US,D,20240215,000000,68.6,88.2,67.732,82.53,10254.164288790502,0
+VSME.US,D,20240216,000000,84,87.92,74.69,84.882,4399.2214298911995,0
+VSME.US,D,20240220,000000,81.662,85.7358,77.0002,77.364,1863.6857148448003,0
+VSME.US,D,20240221,000000,81.172,81.172,64.89,72.52,2283.5071435422,0
+VSME.US,D,20240222,000000,74.186,74.186,64.4,67.634,1729.1142862330003,0
+VSME.US,D,20240223,000000,65.604,67.62,62.3,65.786,1191.9571432147502,0
+VSME.US,D,20240226,000000,62.86,65.786,60.914,64.26,2334.51428641465,0
+VSME.US,D,20240227,000000,61.6,76.832,61.6,70.84,6879.742859207001,0
+VSME.US,D,20240228,000000,74.06,74.186,63,66.332,2813.8000008441504,0
+VSME.US,D,20240229,000000,70,70,61.6,68.46,1270.6857146669,0
+VSME.US,D,20240301,000000,66.402,69.16,63.728,64.442,878.18571454915,0
+VSME.US,D,20240304,000000,65.73,68.04,58.114,58.8,1221.81428608085,0
+VSME.US,D,20240305,000000,61.236,63.056,53.2,55.846,1433.0714290013502,0
+VSME.US,D,20240306,000000,54.166,67.046,54.166,64.96,2345.03571498925,0
+VSME.US,D,20240307,000000,65.38,65.52,59.99,60.354,941.4785717110001,0
+VSME.US,D,20240308,000000,61.096,64.12,57.4,57.82,418.77142869706006,0
+VSME.US,D,20240311,000000,57.344,61.6,56,57.4,508.84285729550004,0
+VSME.US,D,20240312,000000,57.4,58.66,53.2,58.66,699.3428573526501,0
+VSME.US,D,20240313,000000,56.42,58.8,51.114,52.094,2262.87857210745,0
+VSME.US,D,20240314,000000,51.8,57.4,49.294,49.294,669.4928573437,0
+VSME.US,D,20240315,000000,49.028,54.6,47.796,50.26,2365.43571499535,0
+VSME.US,D,20240318,000000,49.42,53.2,49,49.322,926.1000002778501,0
+VSME.US,D,20240319,000000,49.154,53.2,47.6,47.964,752.2285716542501,0
+VSME.US,D,20240320,000000,49,53.2,47.6,52.15,566.5500001699501,0
+VSME.US,D,20240321,000000,48.44,53.186,48.44,50.848,338.17142867288,0
+VSME.US,D,20240322,000000,49.154,51.8268,49.154,50.624,669.2928573436501,0
+VSME.US,D,20240325,000000,51.8,54.6,47.782,50.274,1853.4500005560503,0
+VSME.US,D,20240326,000000,49.56,51.8,49,51.66,456.64285727985,0
+VSME.US,D,20240327,000000,50.61,53.2,49.2802,52.92,599.80000017995,0
+VSME.US,D,20240328,000000,52.57,53.172,49.378,52.36,262.37142865014,0
+VSME.US,D,20240401,000000,52.36,53.2,49.98,50.54,656.4428573398,0
+VSME.US,D,20240402,000000,51.66,52.15,49.98,52.15,320.81428581053,0
+VSME.US,D,20240403,000000,52.038,53.2,49.154,51.17,586.2642858901501,0
+VSME.US,D,20240404,000000,49.42,51.8,49.42,51.52,505.47857158019997,0
+VSME.US,D,20240405,000000,49.56,51.8,49.4296,49.7,302.99285723375505,0
+VSME.US,D,20240408,000000,51.072,53.2,49.728,52.22,341.835714388265,0
+VSME.US,D,20240409,000000,50.54,61.5998,50.54,54.6,1426.6000004280002,0
+VSME.US,D,20240410,000000,58.52,65.8,55.146,62.832,2879.5214294353004,0
+VSME.US,D,20240411,000000,64.316,81.2,57.4,61.6,8215.7428596075,0
+VSME.US,D,20240412,000000,65.66,68.46,57.456,60.886,2031.4714291808502,0
+VSME.US,D,20240415,000000,60.466,63.154,53.382,55.3,1480.30714330125,0
+VSME.US,D,20240416,000000,54.6,56.84,49,53.34,1336.77142897245,0
+VSME.US,D,20240417,000000,53.34,56,53.34,56,174.41428576661002,0
+VSME.US,D,20240418,000000,54.04,61.572,54.04,60.396,982.30714315185,0
+VSME.US,D,20240419,000000,58.394,81.62,52.08,57.428,6364.335716195001,0
+VSME.US,D,20240422,000000,55.958,61.628,54.208,59.64,1010.8214288747,0
+VSME.US,D,20240423,000000,60.34,61.544,54.6,57.68,604.1142858955,0
+VSME.US,D,20240424,000000,56.84,60.9,55.3,59.08,749.94285736785,0
+VSME.US,D,20240425,000000,58.59,67.1986,56.14,61.6,5555.864287381,0
+VSME.US,D,20240426,000000,58.8,60.844,56.7,60.1858,1208.70714321975,0
+VSME.US,D,20240429,000000,58.8,60.088,56.42,58.8,396.15714297599004,0
+VSME.US,D,20240430,000000,58.24,60.2,54.628,57.4,1381.95714327175,0
+VSME.US,D,20240501,000000,60.2,60.2,54.6,57.764,805.6714288131501,0
+VSME.US,D,20240502,000000,57.708,57.708,50.624,56,947.15000028415,0
+VSME.US,D,20240503,000000,54.264,56,52.5,54.6,1111.0000003333,0
+VSME.US,D,20240506,000000,55.86,55.86,50.61,53.382,892.55000026775,0
+VSME.US,D,20240507,000000,52.64,54.6,52.5,52.654,406.07857155039505,0
+VSME.US,D,20240508,000000,55.16,55.16,51.8,54.992,381.79285725739504,0
+VSME.US,D,20240509,000000,54.46,54.586,50.54,51.8,517.1285715837,0
+VSME.US,D,20240510,000000,52.5,54.18,50.288,53.676,1041.9928574554501,0
+VSME.US,D,20240513,000000,53.774,53.788,49.07,51.282,759.1000002277501,0
+VSME.US,D,20240514,000000,50.82,52.346,49.84,52.332,764.5142859436501,0
+VSME.US,D,20240515,000000,51.1,53.186,51.03,53.186,710.8000002132501,0
+VSME.US,D,20240516,000000,53.326,57.54,52.514,53.214,1264.1071432364001,0
+VSME.US,D,20240517,000000,55.3,61.6,53.914,58.576,2927.8928580212505,0
+VSME.US,D,20240520,000000,56.812,68.32,55.72,60.186,3518.40714391265,0
+VSME.US,D,20240521,000000,58.744,62.986,50.68,52.5,1118.72142890705,0
+VSME.US,D,20240522,000000,55.692,59.5,49.084,51.8,2297.6642864036,0
+VSME.US,D,20240523,000000,51.8,51.8,47.6,49,1587.9357147621001,0
+VSME.US,D,20240524,000000,50.4,50.96,46.242,48.986,948.1857145701501,0
+VSME.US,D,20240528,000000,50.12,51.1,46.256,47.614,1538.8714290331,0
+VSME.US,D,20240529,000000,50.4,52.64,46.228,47.88,1318.0357146811502,0
+VSME.US,D,20240530,000000,46.438,49.994,43.722,47.642,1369.3785718394001,0
+VSME.US,D,20240531,000000,48.16,54.53,44.8,45.731,1014.5857145901,0
+VSME.US,D,20240603,000000,48.72,48.72,42.14,44.786,1581.0500004743,0
+VSME.US,D,20240604,000000,46.2,49,42.798,46.9,2128.99285778155,0
+VSME.US,D,20240605,000000,47.74,48.524,42.98,45.276,2370.8428578541,0
+VSME.US,D,20240606,000000,44.1,48.5238,35.042,38.906,4913.792858617,0
+VSME.US,D,20240607,000000,37.8,40.488,33.04,39.2,3510.2428581959502,0
+VSME.US,D,20240610,000000,38.024,40.6,35,40.572,4098.67142980105,0
+VSME.US,D,20240611,000000,39.354,46.2,28.7,29.75,12036.592860754,0
+VSME.US,D,20240612,000000,31.78,31.78,26.614,30.772,3958.55000118755,0
+VSME.US,D,20240613,000000,31.92,32.032,28,31.5,2067.1071434773,0
+VSME.US,D,20240614,000000,31.92,34.3,29.4,30.8,1468.7571432977502,0
+VSME.US,D,20240617,000000,30.324,33.18,27.3,28.98,2682.1928579475,0
+VSME.US,D,20240618,000000,29,32,27.6,29.2,7429.75,0
+VSME.US,D,20240620,000000,30,31.2,28.4,31.2,2306,0
+VSME.US,D,20240621,000000,29.8,30.068,28.4,28.4,1338.45,0
+VSME.US,D,20240624,000000,28,36.8,28,32.8,13365.85,0
+VSME.US,D,20240625,000000,33,36,28.8,34.6,5661.35,0
+VSME.US,D,20240626,000000,31.246,40,30,36.6,11373.1,0
+VSME.US,D,20240627,000000,36.4,39.6,33.2,38.2,6509.25,0
+VSME.US,D,20240628,000000,38,40.36,32,40,27106.65,0
+VSME.US,D,20240701,000000,38.4,43.8,34.8,40.8,11733.45,0
+VSME.US,D,20240702,000000,41.6,43.5,32.2,33.8,10090.75,0
+VSME.US,D,20240703,000000,36,44,35,42,12005.650000000001,0
+VSME.US,D,20240705,000000,42.2,43.2,39.4,41.2,4780,0
+VSME.US,D,20240708,000000,39.4,40,34.1,35.4,10596.45,0
+VSME.US,D,20240709,000000,34,34.76,30.2,30.2,4510,0
+VSME.US,D,20240710,000000,30.2,34,28.2,30.6,2503.1000000000004,0
+VSME.US,D,20240711,000000,29.6,34.2,28,32.4,5424.900000000001,0
+VSME.US,D,20240712,000000,32.2,34,28,31.192,5220.35,0
+VSME.US,D,20240715,000000,30,38.598,29.6,35.2,15494.800000000001,0
+VSME.US,D,20240716,000000,35,48.6,33.8,45.2,148396.5,0
+VSME.US,D,20240717,000000,41.4,44.4,38,42.2,20077.95,0
+VSME.US,D,20240718,000000,40.2,43.4,36.6,40,9727.35,0
+VSME.US,D,20240719,000000,39.002,40,36.4,37.4,3809.3500000000004,0
+VSME.US,D,20240722,000000,37.6,39.8,33.4,35,3298.8,0
+VSME.US,D,20240723,000000,32.4,34.4,30,32.8,6930.150000000001,0
+VSME.US,D,20240724,000000,32.82,34.2,30.2,33.002,4236.150000000001,0
+VSME.US,D,20240725,000000,32,34.2,26.8,33.8,178192.55000000002,0
+VSME.US,D,20240726,000000,31,34.4,29.8,31.6,8963.85,0
+VSME.US,D,20240729,000000,31.8,32.8,29.6,30,2163.2000000000003,0
+VSME.US,D,20240730,000000,29.8,30.96,28.2,29.6,3387.9500000000003,0
+VSME.US,D,20240731,000000,28.4,31.76,28.24,28.6,5099,0
+VSME.US,D,20240801,000000,29,29.656,26.4,27,4267.6,0
+VSME.US,D,20240802,000000,27.78,27.8,25.2,25.2,4573.05,0
+VSME.US,D,20240805,000000,21.2,22.8,20,22.2,5642.8,0
+VSME.US,D,20240806,000000,22,22.2,17.87,18.762,4755.900000000001,0
+VSME.US,D,20240807,000000,18.898,20.4,18.02,18.02,3712.8500000000004,0
+VSME.US,D,20240808,000000,17.654,18.4,15.016,16,6640.6,0
+VSME.US,D,20240809,000000,15.52,16.1811,15,15.1,3711.65,0
+VSME.US,D,20240812,000000,15.68,15.68,14.24,14.66,3025.9500000000003,0
+VSME.US,D,20240813,000000,14.022,15.076,13.01,13.46,5138.150000000001,0
+VSME.US,D,20240814,000000,13.822,15.768,13.526,14.538,343226.25,0
+VSME.US,D,20240815,000000,20.4,25.4,18.202,19.82,2462084.15,0
+VSME.US,D,20240816,000000,20.2,22.8,19.444,22.8,84215.70000000001,0
+VSME.US,D,20240819,000000,21.6,26,19.8,23.2,53807.200000000004,0
+VSME.US,D,20240820,000000,23,23.4,18.858,22.2,15333.85,0
+VSME.US,D,20240821,000000,21.8,22.6,20.4,22,4486.35,0
+VSME.US,D,20240822,000000,20.6,21.6,20.4,20.4,4098.95,0
+VSME.US,D,20240823,000000,20,22,19.8,20.8,4238.150000000001,0
+VSME.US,D,20240826,000000,20.2,21.6,19.8,19.8,2505.55,0
+VSME.US,D,20240827,000000,20,20,18.6,19.471,3089.8500000000004,0
+VSME.US,D,20240828,000000,19.912,20.4,18.6,18.604,908.8000000000001,0
+VSME.US,D,20240829,000000,19.4,19.61,18.6,18.996,1392.25,0
+VSME.US,D,20240830,000000,18.8,19.2,18.2,19,2428.9,0
+VSME.US,D,20240903,000000,19,19.4,18.4,18.4,1321.3500000000001,0
+VSME.US,D,20240904,000000,17.6,19.4,17.022,18.918,1390.4,0
+VSME.US,D,20240905,000000,18.356,20,18.356,19.204,1912.3000000000002,0
+VSME.US,D,20240906,000000,18.8,20,18.4,19.8,1626.25,0
+VSME.US,D,20240909,000000,19.206,20,18.4,18.632,1222.1000000000001,0
+VSME.US,D,20240910,000000,18.92,19.72,18.4,18.954,1952.4,0
+VSME.US,D,20240911,000000,18.954,20.6,18.5,19.31,4262.25,0
+VSME.US,D,20240912,000000,19,19.4,15.13,17.504,2099,0
+VSME.US,D,20240913,000000,17.498,18.512,16.202,16.633,2486.8500000000004,0
+VSME.US,D,20240916,000000,16.65,16.65,15.04,16,978.9000000000001,0
+VSME.US,D,20240917,000000,16.98,16.98,14.702,15.81,1411.5500000000002,0
+VSME.US,D,20240918,000000,15.79,15.79,14.02,14.58,1283.15,0
+VSME.US,D,20240919,000000,14.6,16.16,14.4,15.379,2069.2000000000003,0
+VSME.US,D,20240920,000000,15.38,16.18,14.702,15.56,648.5500000000001,0
+VSME.US,D,20240923,000000,14.262,18,14.26,17.066,4158.95,0
+VSME.US,D,20240924,000000,17.96,27.4,17.202,24.6,270364.65,0
+VSME.US,D,20240925,000000,28.474,32.8,27,30.4,814630.65,0
+VSME.US,D,20240926,000000,23.4,24.2,20.4,24.2,65515.55,0
+VSME.US,D,20240927,000000,23,23.272,19.2,19.6,23234.45,0
+VSME.US,D,20240930,000000,16.2,18.6,14.4,17.852,23672.350000000002,0
+VSME.US,D,20241001,000000,17.4,17.75,16.446,16.602,3347.65,0
+VSME.US,D,20241002,000000,16.62,17.012,15.6,15.6,2940.8,0
+VSME.US,D,20241003,000000,16.58,16.58,15.4,15.92,4420.95,0
+VSME.US,D,20241004,000000,15.398,19.2,15.04,17.402,24186.350000000002,0
+VSME.US,D,20241007,000000,17.08,18.566,16.424,17.66,4719.55,0
+VSME.US,D,20241008,000000,17.13,17.8,16.578,17.42,2238,0
+VSME.US,D,20241009,000000,16.684,17.762,16.15,17.4,754.6,0
+VSME.US,D,20241010,000000,16.026,18.8,16.026,16.94,5507.450000000001,0
+VSME.US,D,20241011,000000,17.624,18.2,16.3,16.44,2052.4,0
+VSME.US,D,20241014,000000,16.82,17.6,16.44,17.398,1161.55,0
+VSME.US,D,20241015,000000,17.92,19.4,15.396,19.274,28081.550000000003,0
+VSME.US,D,20241016,000000,21.4,54,20.202,44.4,1334119.05,0
+VSME.US,D,20241017,000000,68.4,73.8,35,45,1285577.2000000002,0
+VSME.US,D,20241018,000000,45.8,48.6,36,47,54756.65,0
+VSME.US,D,20241021,000000,42.2,50.6,42.2,47,19512.55,0
+VSME.US,D,20241022,000000,48,55,42.2,50,22465.350000000002,0
+VSME.US,D,20241023,000000,48.6,50.4,43.4,44.6,5919.35,0
+VSME.US,D,20241024,000000,45.8,45.8,39,39.2,6494.1,0
+VSME.US,D,20241025,000000,39,43.256,33.386,33.4,9497.15,0
+VSME.US,D,20241028,000000,32,37.95,29.2,31,7391.55,0
+VSME.US,D,20241029,000000,30.8,31.116,26.2,26.2,5140.150000000001,0
+VSME.US,D,20241030,000000,26.2,27.6,24.2,24.8,3172.1000000000004,0
+VSME.US,D,20241031,000000,25.8,25.8,20.4,22,35321.9,0
+VSME.US,D,20241101,000000,28,28.172,23.6,24,269498.5,0
+VSME.US,D,20241104,000000,23.2,25.8,21.8,25,22180.850000000002,0
+VSME.US,D,20241105,000000,25.4,26.4,23.2,25.8,12163.300000000001,0
+VSME.US,D,20241106,000000,24.2,24.8,22,23.8,7149.900000000001,0
+VSME.US,D,20241107,000000,23,25.2,22.6,24.4,3426.3500000000004,0
+VSME.US,D,20241108,000000,23.8,32.4,23.72,30.6,30898.75,0
+VSME.US,D,20241111,000000,32.2,32.2,24.2,27.8,5543.6,0
+VSME.US,D,20241112,000000,28,28,25.2,25.4,3995.7000000000003,0
+VSME.US,D,20241113,000000,25.4,27.072,23.6,24.4,3353.9,0
+VSME.US,D,20241114,000000,24.4,25.8,22.6,23,2018.9,0
+VSME.US,D,20241115,000000,23.8,25,22.27,23.2,1298.45,0
+VSME.US,D,20241118,000000,23,24.4,22,23.4,1306.65,0
+VSME.US,D,20241119,000000,22.8,24,22.6,22.6,1032.7,0
+VSME.US,D,20241120,000000,22.4,22.4,20.8,22,987.3000000000001,0
+VSME.US,D,20241121,000000,22.2,22.4,21.2,21.6,749.8000000000001,0
+VSME.US,D,20241122,000000,21.2,22.8,21.2,22.2,933.1,0
+VSME.US,D,20241125,000000,23.4,24.4,21.202,22.8,2422.55,0
+VSME.US,D,20241126,000000,23.8,23.8,21.6,22.4,616.95,0
+VSME.US,D,20241127,000000,22.6,24,22.2,23.8,1453.4,0
+VSME.US,D,20241129,000000,23.8,24.4,20.8,23.6,628.45,0
+VSME.US,D,20241202,000000,22.6,25.6,22.4,23.8,3338.75,0
+VSME.US,D,20241203,000000,22,24,20.4,23.3,4248.45,0
+VSME.US,D,20241204,000000,22.93,22.93,21,21.8,2315,0
+VSME.US,D,20241205,000000,21.8,22,21,21.398,959.0500000000001,0
+VSME.US,D,20241206,000000,20.6,21.954,18.67,21,1349.8500000000001,0
+VSME.US,D,20241209,000000,19.8,22.594,19.8,22,1409.2,0
+VSME.US,D,20241210,000000,21.4,22.4,20.58,20.888,508.65000000000003,0
+VSME.US,D,20241211,000000,19.91,21,19.91,20.4,828.5,0
+VSME.US,D,20241212,000000,20.8,20.8,19.8,19.8,530.9,0
+VSME.US,D,20241213,000000,19.82,21.998,19.82,20.6,1141.9,0
+VSME.US,D,20241216,000000,21,21.198,19.928,20.18,552.1,0
+VSME.US,D,20241217,000000,20.002,20.4,19,20.2,1071.2,0
+VSME.US,D,20241218,000000,20,20.112,19.11,19.4,1727.9,0
+VSME.US,D,20241219,000000,20,20,19,19,520.9,0
+VSME.US,D,20241220,000000,19.14,20.524,19.14,20.2,3365.55,0
+VSME.US,D,20241223,000000,20.2,24.642,20.2,23.4,4890.45,0
+VSME.US,D,20241224,000000,23,25.688,21,24.2,6366.950000000001,0
+VSME.US,D,20241226,000000,23,23.8,22.286,23,12539.900000000001,0
+VSME.US,D,20241227,000000,23,23.2,20.402,21.402,7700.25,0
+VSME.US,D,20241230,000000,20.8,22.8,20.454,22.532,3341.3500000000004,0
+VSME.US,D,20241231,000000,23.2,34.8,22.2,26,112463.35,0
+VSME.US,D,20250102,000000,39,39,26.402,30,471991.9,0
+VSME.US,D,20250103,000000,30.4,32.4,27.2,30.2,29204.25,0
+VSME.US,D,20250106,000000,28.8,30.2,25.8,26,12212.7,0
+VSME.US,D,20250107,000000,27.2,27.8,24,27.2,2761.9,0
+VSME.US,D,20250108,000000,25.2,27,23,24.4,3668.2000000000003,0
+VSME.US,D,20250110,000000,23.6,25,20,23.8,3005.15,0
+VSME.US,D,20250113,000000,23,23.6,22,22,1290.7,0
+VSME.US,D,20250114,000000,24,24,22,22,1475.0500000000002,0
+VSME.US,D,20250115,000000,23.4,23.978,21.828,22.8,1098.2,0
+VSME.US,D,20250116,000000,22.308,23.8,20.8,21.6,1764.65,0
+VSME.US,D,20250117,000000,23,24.4,22.9,24,2305.15,0
+VSME.US,D,20250121,000000,23.6,24.4,22,23.2,1256.8500000000001,0
+VSME.US,D,20250122,000000,23.4,25.3,23,25.2,3594.25,0
+VSME.US,D,20250123,000000,25.4,25.798,24,24.2,1393.8500000000001,0
+VSME.US,D,20250124,000000,23.83,25,23.8,25,1194.75,0
+VSME.US,D,20250127,000000,24.528,27,22.6,22.8,7816.5,0
+VSME.US,D,20250128,000000,22.8,23.4,21.4,23.4,1208.7,0
+VSME.US,D,20250129,000000,24.2,24.798,21.8,22,1866.5500000000002,0
+VSME.US,D,20250130,000000,23.6,23.8,21.2,21.2,1507.95,0
+VSME.US,D,20250131,000000,23,23,21.4,21.802,849.5,0
+VSME.US,D,20250203,000000,21.2,22.2,20.65,20.8,1871.15,0
+VSME.US,D,20250204,000000,22.4,23,21.2,22.8,1656.7,0
+VSME.US,D,20250205,000000,21.2,23.8,21.2,22.6,1968.0500000000002,0
+VSME.US,D,20250206,000000,23.794,23.794,20.6,20.6,2316.7000000000003,0
+VSME.US,D,20250207,000000,23.18,23.586,21.2,22.8,3496.6000000000004,0
+VSME.US,D,20250210,000000,23,24.4,21.2,22.2,3338.9,0
+VSME.US,D,20250211,000000,22.516,22.8,21.6,21.6,531.4,0
+VSME.US,D,20250212,000000,21.2,22.798,21.2,22.2,333.90000000000003,0
+VSME.US,D,20250213,000000,21.6,24.4,21.6,24,1764.8500000000001,0
+VSME.US,D,20250214,000000,24,25.6,23.2,24.8,1031.55,0
+VSME.US,D,20250218,000000,23.2,24.31,23.2,23.2,2218.15,0
+VSME.US,D,20250219,000000,22.6,24,22.6,23.8,169.8,0
+VSME.US,D,20250220,000000,23.6,25.798,23.6,25,1713.2,0
+VSME.US,D,20250221,000000,26,26,23.6,24,683.5500000000001,0
+VSME.US,D,20250224,000000,23.4,24.484,23,23.4,453.20000000000005,0
+VSME.US,D,20250225,000000,23.9,24.2,21.4,21.8,2095.4500000000003,0
+VSME.US,D,20250226,000000,21.6,21.8,21,21,538.9,0
+VSME.US,D,20250227,000000,21.6,21.6,20.8,21.2,726.9000000000001,0
+VSME.US,D,20250228,000000,20.8,20.998,20.178,20.2,572.2,0
+VSME.US,D,20250303,000000,20,20.6,18,18,2424.6,0
+VSME.US,D,20250304,000000,17.142,20.4,17.142,20.2,246.95000000000002,0
+VSME.US,D,20250305,000000,18.2,20.2,18.2,19.324,929.6,0
+VSME.US,D,20250306,000000,19.218,20.4,19.014,20.4,50.85,0
+VSME.US,D,20250307,000000,18.4,20.6,18.4,20.2,774.7,0
+VSME.US,D,20250310,000000,20,20,19.1,19.474,150.9,0
+VSME.US,D,20250311,000000,19,19,16.2,18,2094.4,0
+VSME.US,D,20250312,000000,17.332,20,17.332,20,238.95000000000002,0
+VSME.US,D,20250313,000000,19.8,19.8,17.5311,17.54,1072.8500000000001,0
+VSME.US,D,20250314,000000,17.9,18,17.9,18,140.45000000000002,0
+VSME.US,D,20250317,000000,17.98,17.98,17,17.2,287.8,0
+VSME.US,D,20250318,000000,17.012,17.84,17.012,17.262,253.65,0
+VSME.US,D,20250319,000000,17.062,18.998,17.062,17.2777,338,0
+VSME.US,D,20250320,000000,21.8,22,18.2,21.4,45649.3,0
+VSME.US,D,20250321,000000,22,23,19.6,19.6,2546,0
+VSME.US,D,20250324,000000,19.4,21.4,19.01,19.966,394.85,0
+VSME.US,D,20250325,000000,20.684,20.8,19.97,19.98,402.6,0
+VSME.US,D,20250326,000000,20,20.4,19,20.4,187.25,0
+VSME.US,D,20250327,000000,20.402,23.2,20.402,22.9,678.5500000000001,0
+VSME.US,D,20250328,000000,23.6,23.6,19.89,20.2,895.5500000000001,0
+VSME.US,D,20250331,000000,20.4,21.22,18.8,19.02,4726.8,0
+VSME.US,D,20250401,000000,18.2,20.4,17.626,20.4,1016.7,0
+VSME.US,D,20250402,000000,20.2,20.2,18.2,18.236,1271.5500000000002,0
+VSME.US,D,20250403,000000,18.048,18.6,18.048,18.35,237.85000000000002,0
+VSME.US,D,20250404,000000,17.403,17.9,17.302,17.32,219.9,0
+VSME.US,D,20250407,000000,16.862,18.9,16.862,17.6,659.5,0
+VSME.US,D,20250408,000000,18.9,18.9,17,17,537.3000000000001,0
+VSME.US,D,20250409,000000,16.6,16.6,15.8,16.18,762.25,0
+VSME.US,D,20250410,000000,15.402,15.58,15.402,15.412,255.45000000000002,0
+VSME.US,D,20250411,000000,16.1,17.6,16,16,207.85000000000002,0
+VSME.US,D,20250414,000000,15.6,17.12,15.3,17.12,549.7,0
+VSME.US,D,20250415,000000,16.4,17,15.6,15.998,431.75,0
+VSME.US,D,20250416,000000,15,17.4,15,16.18,285.1,0
+VSME.US,D,20250417,000000,16,16,16,16,13.350000000000001,0
+VSME.US,D,20250421,000000,15.242,15.85,15.242,15.4,1154.75,0
+VSME.US,D,20250422,000000,15.616,17.8,15.6,17.8,442.25,0
+VSME.US,D,20250423,000000,17.25,17.6,17,17.4,1418.95,0
+VSME.US,D,20250424,000000,17.2,24.6,15.31,20.6,75172.35,0
+VSME.US,D,20250425,000000,18.534,20.816,17,17,45721.5,0
+VSME.US,D,20250428,000000,16.01,17.918,16.01,17.918,1282.8500000000001,0
+VSME.US,D,20250429,000000,18.504,19.05,17.408,17.932,877.5,0
+VSME.US,D,20250430,000000,19.8,19.8,17.202,18.004,234.20000000000002,0
+VSME.US,D,20250501,000000,17.3,17.646,17.2,17.61,406.1,0
+VSME.US,D,20250502,000000,17.68,17.68,17.61,17.62,91.4,0
+VSME.US,D,20250505,000000,17.28,17.7,17.28,17.7,101.55000000000001,0
+VSME.US,D,20250506,000000,13.002,14.4,10.2,13.002,13955.650000000001,0
+VSME.US,D,20250507,000000,14.198,14.198,13.124,13.248,1353.95,0
+VSME.US,D,20250508,000000,13.2,13.2,12.008,12.8,1000.7,0
+VSME.US,D,20250509,000000,13.184,13.8,12.8,12.8,292.25,0
+VSME.US,D,20250512,000000,12.8,16.846,12.308,16.422,1913.5,0
+VSME.US,D,20250513,000000,15.32,19.802,15.32,18.026,1772.75,0
+VSME.US,D,20250514,000000,18.028,18.914,18.028,18.472,207.75,0
+VSME.US,D,20250515,000000,17.178,17.2435,17,17.002,390.90000000000003,0
+VSME.US,D,20250516,000000,17,18.066,17,17.794,436.45000000000005,0
+VSME.US,D,20250519,000000,17.004,17.2,15.2,15.882,2770.3500000000004,0
+VSME.US,D,20250520,000000,15.01,15.15,13.6,14.412,3740.2000000000003,0
+VSME.US,D,20250521,000000,15.02,15.02,14.01,15,915.2,0
+VSME.US,D,20250522,000000,15,15.78,14.4,15.778,537.7,0
+VSME.US,D,20250523,000000,15.78,15.78,15.026,15.026,140.65,0
+VSME.US,D,20250527,000000,15.29,15.78,14.8,14.8,121.4,0
+VSME.US,D,20250528,000000,15,15.6,14.6,15.54,667.95,0
+VSME.US,D,20250529,000000,15.6,16.386,15.2,16.386,181.3,0
+VSME.US,D,20250530,000000,15.4,16.9699,15.4,16.52,329.55,0
+VSME.US,D,20250602,000000,15.58,16.52,15.58,16.52,182.85000000000002,0
+VSME.US,D,20250603,000000,17.682,18.796,17.398,17.9,1034.6000000000001,0
+VSME.US,D,20250604,000000,18.2,18.794,18.2,18.2,217.4,0
+VSME.US,D,20250605,000000,18.22,19.2,18.2,18.4,1026.05,0
+VSME.US,D,20250606,000000,19,20.4,18.8,20.4,1342.0500000000002,0
+VSME.US,D,20250609,000000,21.402,22.69,19.768,21.212,1882.95,0
+VSME.US,D,20250610,000000,21.6,22.4,21.4,22.2,309.35,0
+VSME.US,D,20250611,000000,22.2,24.416,22,22,2341.5,0
+VSME.US,D,20250612,000000,21.6,22,21.4,22,751.2,0
+VSME.US,D,20250613,000000,21.5,21.5,20.2,20.324,2017.3000000000002,0
+VSME.US,D,20250616,000000,20.4,21.892,20.4,20.8,1311.7,0
+VSME.US,D,20250617,000000,20.8,20.8,20.2,20.4,1172.15,0
+VSME.US,D,20250618,000000,20.242,20.6,20.2,20.4,482.35,0
+VSME.US,D,20250620,000000,20.42,21,19.154,19.576,1023.6,0
+VSME.US,D,20250623,000000,17,17,14.6,16.2,1308.75,0
+VSME.US,D,20250624,000000,16.22,21.8,14.4,21.4,84283.75,0
+VSME.US,D,20250625,000000,19.2,20.7,18.406,20.202,3819.75,0
+VSME.US,D,20250626,000000,20.436,20.436,19.2,19.42,630.0500000000001,0
+VSME.US,D,20250627,000000,19.3,22,19.3,20.2,1157.55,0
+VSME.US,D,20250630,000000,20.8,20.872,20.138,20.8,538.85,0
+VSME.US,D,20250701,000000,20.326,22.59,20.214,20.9,705.1,0
+VSME.US,D,20250702,000000,19.896,21.052,19.896,20.4,634.3000000000001,0
+VSME.US,D,20250703,000000,20.4,23.8,20,21,15732.35,0
+VSME.US,D,20250707,000000,21.2,23.4,20.6,21,1432.3500000000001,0
+VSME.US,D,20250708,000000,21.998,23,21.992,22.0043,1585.25,0
+VSME.US,D,20250709,000000,22,22,21,21.2,1123.55,0
+VSME.US,D,20250710,000000,20.8,21.112,20.8,21,469.90000000000003,0
+VSME.US,D,20250711,000000,21.1,22,20.814,21.2,1419.5500000000002,0
+VSME.US,D,20250714,000000,21,22,21,22,1025.1000000000001,0
+VSME.US,D,20250715,000000,22,22,21,21.628,1368.1000000000001,0
+VSME.US,D,20250716,000000,21.2,22,21.2,21.952,1752.6000000000001,0
+VSME.US,D,20250717,000000,21.2,22,21.2,22,1031.05,0
+VSME.US,D,20250718,000000,21.4,21.9,21.4,21.4,307.25,0
+VSME.US,D,20250721,000000,21.4,22.8,21.4,22.8,399.25,0
+VSME.US,D,20250722,000000,23.2,29.6,22.6,24.09,15405.45,0
+VSME.US,D,20250723,000000,23.166,24,21.98,23.002,3401.3,0
+VSME.US,D,20250724,000000,23.2,26,21.802,23.82,3227.65,0
+VSME.US,D,20250725,000000,24,26.4,23,25.4,8881.35,0
+VSME.US,D,20250728,000000,25.4,27,25.2,27,7947.3,0
+VSME.US,D,20250729,000000,27.6,34.2,25,27.8,116521.25,0
+VSME.US,D,20250730,000000,27.2,27.4,25.6,27.2,21112.2,0
+VSME.US,D,20250731,000000,27.8,28.6,26,28,39273.65,0
+VSME.US,D,20250801,000000,28,31,26.4,26.8,69177.15000000001,0
+VSME.US,D,20250804,000000,26,26.8,25.6,26.6,6277.950000000001,0
+VSME.US,D,20250805,000000,26,26.8,26,26.2,3062.65,0
+VSME.US,D,20250806,000000,26.04,26.2,25.6,26.2,2222.6,0
+VSME.US,D,20250807,000000,25.8,27,25.6,26.404,2747.4500000000003,0
+VSME.US,D,20250808,000000,26.6,27.8,26.2,26.3,952.8000000000001,0
+VSME.US,D,20250811,000000,26.4,26.4,25.6,26.2,1621.8500000000001,0
+VSME.US,D,20250812,000000,25.8,25.8,24.2,24.7,6471.5,0
+VSME.US,D,20250813,000000,24.4,24.8,24.2,24.6,2775.3500000000004,0
+VSME.US,D,20250814,000000,23.8,24.272,23.8,23.8,1102.8,0
+VSME.US,D,20250815,000000,24,24,23.2,23.2,560.5,0
+VSME.US,D,20250818,000000,23.2,24,22.648,23.6,417,0
+VSME.US,D,20250819,000000,22.894,23.418,22.2,22.7,733.25,0
+VSME.US,D,20250820,000000,22.4,22.6,21.6,21.7,2059.65,0
+VSME.US,D,20250821,000000,22.2,25.8,21.73,25.8,12491.400000000001,0
+VSME.US,D,20250822,000000,24.4,25.2,24.2,24.2,1678.75,0
+VSME.US,D,20250825,000000,24,25,24,24.6,550.6,0
+VSME.US,D,20250826,000000,24.6,37.8,24.2,34.8,453203.80000000005,0
+VSME.US,D,20250827,000000,34.6,41.386,32.8,34.8,300468.5,0
+VSME.US,D,20250828,000000,36,38.8,36,38,351561.15,0
+VSME.US,D,20250829,000000,38.6,44.6,38,44.6,162634.35,0
+VSME.US,D,20250902,000000,39.6,55.6,37,50,688557.9500000001,0
+VSME.US,D,20250903,000000,50.2,52,48.4,50.6,80871.65000000001,0
+VSME.US,D,20250904,000000,51.8,54.8,49.2,50.6,154975.75,0
+VSME.US,D,20250905,000000,49,51.6,46.4,48.2,249896.7,0
+VSME.US,D,20250908,000000,48,51,47.9,48.6,86900.95000000001,0
+VSME.US,D,20250909,000000,49.2,52.6,49.2,51.4,116675.6,0
+VSME.US,D,20250910,000000,52.4,55.2,50.1,52,161175.15000000002,0
+VSME.US,D,20250911,000000,53.2,56,52,52.1,208750.05000000002,0
+VSME.US,D,20250912,000000,54,54.8,52.2,53.2,164241.35,0
+VSME.US,D,20250915,000000,54.2,57,53.6,54.6,160306.1,0
+VSME.US,D,20250916,000000,55.4,58.2,55,56.2,209730.30000000002,0
+VSME.US,D,20250917,000000,56.6,58.4,56.1,58,84338.75,0
+VSME.US,D,20250918,000000,58.6,59,55,56.4,174366.7,0
+VSME.US,D,20250919,000000,56,57.6,50.8,56,150872.65,0
+VSME.US,D,20250922,000000,57.4,58.4,55.9,57.4,102866.75,0
+VSME.US,D,20250923,000000,58.4,58.6,57.2,58.4,91745.45000000001,0
+VSME.US,D,20250924,000000,58.4,64.2,57.8,58,119348.55,0
+VSME.US,D,20250925,000000,58.2,61.6,58,59.6,98710.8,0
+VSME.US,D,20250926,000000,61.8,62,46,50,186076.75,0
+VSME.US,D,20250929,000000,55.2,58.1,49.2,55.2,118408.75,0
+VSME.US,D,20250930,000000,55,55,49.6,50.4,42957.350000000006,0
+VSME.US,D,20251001,000000,50.8,53,48.2,48.8,16758,0
+VSME.US,D,20251002,000000,48.8,51.6,40.2,46,62934.700000000004,0
+VSME.US,D,20251003,000000,46,48.6,43.6,44,64712.450000000004,0
+VSME.US,D,20251006,000000,45.8,53.6,42.2,46.4,131886.80000000002,0
+VSME.US,D,20251007,000000,46,47.2,44,44,19751.25,0
+VSME.US,D,20251008,000000,44.2,47.31,40.6,42,86631.20000000001,0
+VSME.US,D,20251009,000000,43,47,24.2,26,322174.85000000003,0
+VSME.US,D,20251010,000000,30,35.398,22.9,26,117018.45000000001,0
+VSME.US,D,20251013,000000,26,29.4,24.2,26.8,34135.6,0
+VSME.US,D,20251014,000000,26.6,29.6,25.9,28.3,26574.100000000002,0
+VSME.US,D,20251015,000000,28.2,29.4,27,27.2,21476.65,0
+VSME.US,D,20251016,000000,27.2,28,25,25.4,31286.550000000003,0
+VSME.US,D,20251017,000000,25.4,25.4,22.6,24.8,19452.4,0
+VSME.US,D,20251020,000000,25.4,28.6,23.5,27,15625.7,0
+VSME.US,D,20251021,000000,27.4,33.4,27,30.6,14849.5,0
+VSME.US,D,20251022,000000,31,32,28,29,14619.650000000001,0
+VSME.US,D,20251023,000000,29.2,30,28,30,9591.65,0
+VSME.US,D,20251024,000000,29.4,30.8,27.8,28.2,8850.15,0
+VSME.US,D,20251027,000000,28.6,30.8,27,28.4,6221.1,0
+VSME.US,D,20251028,000000,28.6,29.4,27,27.8,7635.05,0
+VSME.US,D,20251029,000000,27.2,27.4,24,24,14571.650000000001,0
+VSME.US,D,20251030,000000,24.2,25,17.4,19.2,37264.8,0
+VSME.US,D,20251031,000000,18.518,19.796,14.002,14.028,41909.75,0
+VSME.US,D,20251103,000000,14.66,15.61,10,11.66,47955.75,0
+VSME.US,D,20251104,000000,12.18,13.58,10,10.31,31427.25,0
+VSME.US,D,20251105,000000,10.6,11.202,5.8,10.22,161034.45,0
+VSME.US,D,20251106,000000,8.212,9.2,6.4,6.532,127268,0
+VSME.US,D,20251107,000000,7.8,7.814,5.262,5.9,1077366.75,0
+VSME.US,D,20251110,000000,5.9,6.14598,4.9,5,114765.25,0
+VSME.US,D,20251111,000000,4.8,5,3.932,4.182,123368.05,0
+VSME.US,D,20251112,000000,4.264,4.264,3.204,3.622,163257.80000000002,0
+VSME.US,D,20251113,000000,3.6,4.374,3.2,4.194,491080.4,0
+VSME.US,D,20251114,000000,3.4,3.726,3.26,3.398,261815.40000000002,0
+VSME.US,D,20251117,000000,3.2,3.346,2.822,2.963,212249.1,0
+VSME.US,D,20251118,000000,2.668,3,2.628,2.958,118310.35,0
+VSME.US,D,20251119,000000,2.898,3.134,2.898,2.971,61377.25,0
+VSME.US,D,20251120,000000,3.144,3.18,2.708,2.798,211763,0
+VSME.US,D,20251121,000000,2.798,3.252,2.71,3.196,253208.85,0
+VSME.US,D,20251124,000000,3.16,3.486,3.096,3.196,250514.5,0
+VSME.US,D,20251125,000000,3.062,3.34,3.062,3.22,95923,0
+VSME.US,D,20251126,000000,3.262,3.38,3.12,3.252,79467.85,0
+VSME.US,D,20251128,000000,2.8,3.16,2.8,3.08,49761.75,0
+VSME.US,D,20251201,000000,2.824,3.09,2.824,2.928,93991.05,0
+VSME.US,D,20251202,000000,3.016,3.5,3.016,3.33,516798.2,0
+VSME.US,D,20251203,000000,3.198,3.198,2.124,2.362,554690.75,0
+VSME.US,D,20251204,000000,2.196,2.32,2.006,2.1,186791.25,0
+VSME.US,D,20251205,000000,2,2.246,2,2.122,102851.05,0
+VSME.US,D,20251208,000000,2.042,2.2,2.012,2.05198,213021.7,0
+VSME.US,D,20251209,000000,2.016,2.016,1.622,1.76,425090.65,0
+VSME.US,D,20251210,000000,1.728,1.8,1.488,1.628,176975.85,0
+VSME.US,D,20251211,000000,1.652,1.849,1.522,1.814,7490071.45,0
+VSME.US,D,20251212,000000,1.66,1.66,1.45802,1.596,301886.3,0
+VSME.US,D,20251215,000000,1.54,1.6,1.43,1.598,102343.55,0
+VSME.US,D,20251216,000000,1.4,1.576,1.4,1.52,221229.25,0
+VSME.US,D,20251217,000000,1.588,1.63,1.462,1.496,133925.4,0
+VSME.US,D,20251218,000000,1.496,2.072,1.392,2.07,581969.7000000001,0
+VSME.US,D,20251219,000000,1.842,1.842,1.706,1.728,86334,0
+VSME.US,D,20251222,000000,1.676,1.78,1.626,1.78,45527.8,0
+VSME.US,D,20251223,000000,1.7,1.7,1.596,1.596,49316.450000000004,0
+VSME.US,D,20251224,000000,1.6,1.6,1.542,1.544,15506.900000000001,0
+VSME.US,D,20251226,000000,1.6,1.6,1.452,1.566,44898.950000000004,0
+VSME.US,D,20251229,000000,1.528,2.082,1.498,1.778,440455.45,0
+VSME.US,D,20251230,000000,1.83,1.83,1.65202,1.72,73328.25,0
+VSME.US,D,20251231,000000,1.668,2.014,1.602,2.012,264188.25,0
+VSME.US,D,20260102,000000,1.764,1.9,1.652,1.892,62552.4,0
+VSME.US,D,20260105,000000,1.96,1.96,1.738,1.76,73174.85,0
+VSME.US,D,20260106,000000,1.964,1.972,1.76,1.84,4981387.350000001,0
+VSME.US,D,20260107,000000,1.616,1.718,1.604,1.644,221401.55000000002,0
+VSME.US,D,20260108,000000,1.558,1.638,1.526,1.608,103848.75,0
+VSME.US,D,20260109,000000,1.482,1.878,1.482,1.87,406339.7,0
+VSME.US,D,20260112,000000,1.8,2.11,1.68,1.76,744933,0
+VSME.US,D,20260113,000000,1.8,1.8385,1.6324,1.64,142096,0
+VSME.US,D,20260114,000000,1.63,1.63,1.44,1.55,104225,0
+VSME.US,D,20260115,000000,1.55,1.78,1.505,1.67,163944,0
+VSME.US,D,20260116,000000,1.68,1.71,1.53,1.66,170464,0
+VSME.US,D,20260120,000000,1.62,1.68,1.57,1.58,100730,0
+VSME.US,D,20260121,000000,1.65,1.9099,1.55,1.69,126474,0
+VSME.US,D,20260122,000000,1.59,1.85,1.5,1.84,365071,0
+VSME.US,D,20260123,000000,1.84,1.9399,1.78,1.78,162935,0
+VSME.US,D,20260126,000000,1.78,1.8055,1.64,1.65,101947,0
+VSME.US,D,20260127,000000,1.67,2,1.63,1.95,625342,0
+VSME.US,D,20260128,000000,1.99,2.0395,1.65,1.74,450214,0
+VSME.US,D,20260129,000000,1.74,1.74,1.6,1.66,67743,0
+VSME.US,D,20260130,000000,1.68,2,1.6,1.77,335108,0
+VSME.US,D,20260202,000000,1.78,1.94,1.6,1.84,349137,0
+VSME.US,D,20260203,000000,1.75,1.85,1.55,1.68,281293,0
+VSME.US,D,20260204,000000,1.67,1.67,1.565,1.59,63862,0
+VSME.US,D,20260205,000000,1.55,1.55,1.1,1.16,329774,0
+VSME.US,D,20260206,000000,1.15,1.24,1.02,1.11,163641,0
+VSME.US,D,20260209,000000,1.09,1.53,1.08,1.48,1394825,0
+VSME.US,D,20260210,000000,1.415,1.84,1.35,1.84,467668,0
+VSME.US,D,20260211,000000,1.83,1.83,1.51,1.53,108142,0
+VSME.US,D,20260212,000000,1.54,1.8,1.49,1.49,57168,0
+VSME.US,D,20260213,000000,1.49,1.49,1.41,1.41,28016,0
+VSME.US,D,20260217,000000,1.41,1.45,1.32,1.32,31504,0
+VSME.US,D,20260218,000000,1.33,1.4401,1.3,1.37,33528,0
diff --git a/daily/us/nasdaq stocks/3/vstd.us.txt b/daily/us/nasdaq stocks/3/vstd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45fb639d71970a61058f7573d846e382dfd7f4e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vstd.us.txt	
@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSTD.US,D,20220909,000000,13,16.25,10.275,10.425,8407720,0
+VSTD.US,D,20220912,000000,9.25,9.5,7.625,7.625,1821863.2000000002,0
+VSTD.US,D,20220913,000000,7.35,9.15,7.099,8.05,2991400.8000000003,0
+VSTD.US,D,20220914,000000,7.525,7.588,6.125,6.15,1218397.2,0
+VSTD.US,D,20220915,000000,5.55,6.15,5.05,5.3,688050,0
+VSTD.US,D,20220916,000000,5.025,5.075,4.425,4.45,475882,0
+VSTD.US,D,20220919,000000,4.3,4.75,3.875,4.1,241887.2,0
+VSTD.US,D,20220920,000000,3.9,5.225,3.65,3.825,1207842,0
+VSTD.US,D,20220921,000000,3.725,4.575,3.495,4.075,1335376.8,0
+VSTD.US,D,20220922,000000,4,4.1,3.625,4.025,269093.60000000003,0
+VSTD.US,D,20220923,000000,3.725,3.975,3.65,3.65,168372,0
+VSTD.US,D,20220926,000000,3.575,3.775,3.47525,3.675,101775.6,0
+VSTD.US,D,20220927,000000,3.775,3.79975,3.275,3.45,131045.20000000001,0
+VSTD.US,D,20220928,000000,3.375,3.875,3.375,3.525,134573.6,0
+VSTD.US,D,20220929,000000,3.5,3.50125,3.15,3.25,67266.8,0
+VSTD.US,D,20220930,000000,3.225,3.425,3.125,3.175,56275.200000000004,0
+VSTD.US,D,20221003,000000,3.125,3.375,3.05,3.15,80437.20000000001,0
+VSTD.US,D,20221004,000000,3.275,3.375,3.125,3.2,83919.20000000001,0
+VSTD.US,D,20221005,000000,3.225,3.225,3.05,3.108,31493.600000000002,0
+VSTD.US,D,20221006,000000,3.075,3.3235,3.0415,3.175,121210,0
+VSTD.US,D,20221007,000000,3.05,3.725,3.05,3.125,401400.80000000005,0
+VSTD.US,D,20221010,000000,3,3.183,2.85,2.9455,74713.2,0
+VSTD.US,D,20221011,000000,2.9,2.97225,2.55,2.675,99662.40000000001,0
+VSTD.US,D,20221012,000000,2.65,2.75,2.525,2.6,54256,0
+VSTD.US,D,20221013,000000,2.525,2.72475,2.525,2.625,37776.4,0
+VSTD.US,D,20221014,000000,2.675,2.79975,2.55,2.58275,90229.20000000001,0
+VSTD.US,D,20221017,000000,2.6,2.725,2.5975,2.66875,66479.6,0
+VSTD.US,D,20221018,000000,2.663,2.9,2.625,2.675,72786.40000000001,0
+VSTD.US,D,20221019,000000,2.625,2.825,2.625,2.7,32226,0
+VSTD.US,D,20221020,000000,2.775,2.9,2.675,2.85,66604.40000000001,0
+VSTD.US,D,20221021,000000,2.7,2.925,2.675,2.8,76713.2,0
+VSTD.US,D,20221024,000000,2.975,2.9875,2.725,2.825,74279.6,0
+VSTD.US,D,20221025,000000,2.775,2.85,2.6625,2.7125,46383.200000000004,0
+VSTD.US,D,20221026,000000,2.69775,2.85,2.675,2.85,29923.2,0
+VSTD.US,D,20221027,000000,2.85,3,2.85,2.975,43510.8,0
+VSTD.US,D,20221028,000000,2.9,3.2,2.9,3.15,53151.200000000004,0
+VSTD.US,D,20221031,000000,3.175,3.35,3.025,3.325,26019.600000000002,0
+VSTD.US,D,20221101,000000,3.35,3.35,3.2,3.3,28800,0
+VSTD.US,D,20221102,000000,3.3,3.35,3.05,3.1,40936,0
+VSTD.US,D,20221103,000000,3.052,3.3,3.05,3.25,42919.600000000006,0
+VSTD.US,D,20221104,000000,3.15,3.45,3.15,3.4,50912.4,0
+VSTD.US,D,20221107,000000,3.227,3.45,3.227,3.3,44436.8,0
+VSTD.US,D,20221108,000000,3.302,3.55,3.15,3.475,73775.2,0
+VSTD.US,D,20221109,000000,3.3625,3.675,3.32525,3.6,44581.600000000006,0
+VSTD.US,D,20221110,000000,3.625,3.775,3.425,3.625,46198.4,0
+VSTD.US,D,20221111,000000,3.6,4.05,3.475,3.7,97719.6,0
+VSTD.US,D,20221114,000000,3.825,3.965,3.75025,3.75025,28786.4,0
+VSTD.US,D,20221115,000000,3.75,3.775,3.5,3.575,25704.800000000003,0
+VSTD.US,D,20221116,000000,3.525,3.6125,3.425,3.5375,20348.4,0
+VSTD.US,D,20221117,000000,3.4625,3.525,3.3,3.5,19357.600000000002,0
+VSTD.US,D,20221118,000000,3.6,3.7,3.375,3.55,30210.800000000003,0
+VSTD.US,D,20221121,000000,3.65,3.75,3.35025,3.7,29873.2,0
+VSTD.US,D,20221122,000000,3.625,4.1,3.5875,4.075,61153.600000000006,0
+VSTD.US,D,20221123,000000,3.925,4.61225,3.925,4.1,58230,0
+VSTD.US,D,20221125,000000,4.05,4.2,3.95,4.1785,68460,0
+VSTD.US,D,20221128,000000,4.05,4.125,3.8,3.95,18493.2,0
+VSTD.US,D,20221129,000000,3.75,4.3,3.725,4.025,20443.2,0
+VSTD.US,D,20221130,000000,3.75,4.125,3.75,4,11337.6,0
+VSTD.US,D,20221201,000000,3.825,3.9125,3.70675,3.875,21737.600000000002,0
+VSTD.US,D,20221202,000000,3.65775,3.9,3.63875,3.9,31548.800000000003,0
+VSTD.US,D,20221205,000000,4,4.16025,3.75,3.825,8407.2,0
+VSTD.US,D,20221206,000000,3.825,4,3.7,3.7,11954,0
+VSTD.US,D,20221207,000000,3.85675,3.85675,3.5,3.525,11621.6,0
+VSTD.US,D,20221208,000000,3.675,3.75,3.425,3.425,5874.400000000001,0
+VSTD.US,D,20221209,000000,3.575,3.625,3.275,3.5,39439.600000000006,0
+VSTD.US,D,20221212,000000,3.5,3.75,3.45,3.74975,24422.4,0
+VSTD.US,D,20221213,000000,3.875,4,3.5,3.625,52322.4,0
+VSTD.US,D,20221214,000000,3.725,3.95,3.2,3.2,30138.4,0
+VSTD.US,D,20221215,000000,3.3,3.52375,3.276,3.375,18275.2,0
+VSTD.US,D,20221216,000000,3.5,3.5,3.125,3.125,23086,0
+VSTD.US,D,20221219,000000,3.14675,3.28775,3.05,3.1,9531.6,0
+VSTD.US,D,20221220,000000,3.075,3.252,2.575,2.875,99870.8,0
+VSTD.US,D,20221221,000000,2.875,3,2.68575,2.925,10111.6,0
+VSTD.US,D,20221222,000000,2.675,3.0725,2.675,3.0725,18347.600000000002,0
+VSTD.US,D,20221223,000000,3.114,3.125,2.975,3.1,19100,0
+VSTD.US,D,20221227,000000,3.05025,3.375,2.95025,3.325,30893.600000000002,0
+VSTD.US,D,20221228,000000,3.325,3.475,3.19975,3.275,46794,0
+VSTD.US,D,20221229,000000,3.25,3.325,3.15,3.325,31672.800000000003,0
+VSTD.US,D,20221230,000000,3.275,3.429,3.199,3.425,25081.600000000002,0
+VSTD.US,D,20230103,000000,3.65,3.65,3.325,3.55,7505.6,0
+VSTD.US,D,20230104,000000,3.475,3.62475,3.275,3.475,24280.800000000003,0
+VSTD.US,D,20230105,000000,3.3945,3.5,3.2,3.375,21459.2,0
+VSTD.US,D,20230106,000000,3.375,3.375,2.95,3.125,11052,0
+VSTD.US,D,20230109,000000,2.875,3.325,2.55,3.2,86809.20000000001,0
+VSTD.US,D,20230110,000000,3.35,3.41725,3.075,3.175,9315.6,0
+VSTD.US,D,20230111,000000,3.17525,3.375,3.075,3.25,19594,0
+VSTD.US,D,20230112,000000,3.25,3.45,3.2,3.45,26238.4,0
+VSTD.US,D,20230113,000000,3.40025,3.99975,3.325,3.725,30446.800000000003,0
+VSTD.US,D,20230117,000000,3.7,4.125,3.675,4.1,33564.4,0
+VSTD.US,D,20230118,000000,4.1,4.125,3.9,4.1,9006.4,0
+VSTD.US,D,20230119,000000,4.175,4.175,3.825,3.875,10876.400000000001,0
+VSTD.US,D,20230120,000000,3.83225,4.15,3.75,4.03175,9736.4,0
+VSTD.US,D,20230123,000000,3.875,4.525,3.875,4.4,17436.4,0
+VSTD.US,D,20230124,000000,4.35,4.45,4.25,4.40675,17428.8,0
+VSTD.US,D,20230125,000000,4.386,4.725,4.1125,4.225,37159.200000000004,0
+VSTD.US,D,20230126,000000,4.35,4.35,3.725,4.175,5386.8,0
+VSTD.US,D,20230127,000000,4.3125,4.625,4.075,4.58175,11612.400000000001,0
+VSTD.US,D,20230130,000000,4.45,4.6,4.1845,4.575,15586.800000000001,0
+VSTD.US,D,20230131,000000,4.37525,4.625,4.25,4.507,21936.800000000003,0
+VSTD.US,D,20230201,000000,4.35,4.5,4.20025,4.3,6223.200000000001,0
+VSTD.US,D,20230202,000000,4.175,4.6,4.15,4.4,23195.600000000002,0
+VSTD.US,D,20230203,000000,4.59975,4.59975,4.231,4.25,12137.2,0
+VSTD.US,D,20230206,000000,4.525,4.525,4.0175,4.25,12545.6,0
+VSTD.US,D,20230207,000000,4.05,4.225,3.975,4,19561.2,0
+VSTD.US,D,20230208,000000,4.275,4.425,3.9,3.959,11695.2,0
+VSTD.US,D,20230209,000000,3.75,4.025,3.75,3.775,4331.2,0
+VSTD.US,D,20230210,000000,4.125,4.125,3.525,3.65,7152.8,0
+VSTD.US,D,20230213,000000,3.7,4.04975,3.625,3.7,1825.6000000000001,0
+VSTD.US,D,20230214,000000,3.85,3.85,3.65,3.6885,1999.2,0
+VSTD.US,D,20230215,000000,3.6,4,3.6,3.775,3593.2000000000003,0
+VSTD.US,D,20230216,000000,3.65,3.85,3.625,3.675,1202,0
+VSTD.US,D,20230217,000000,3.8,3.8,3.625,3.6875,4444.400000000001,0
+VSTD.US,D,20230221,000000,3.675,3.82475,3.60025,3.675,1153.6000000000001,0
+VSTD.US,D,20230222,000000,3.82475,4.1225,3.725,4,4592.400000000001,0
+VSTD.US,D,20230223,000000,4.0725,4.475,3.7,4.25675,18593.600000000002,0
+VSTD.US,D,20230224,000000,4.4005,4.45,4.175,4.45,16491.2,0
+VSTD.US,D,20230227,000000,4.375,4.59975,4.3,4.475,14113.2,0
+VSTD.US,D,20230228,000000,4.45,6.47375,3.675,3.675,1448699.2000000002,0
+VSTD.US,D,20230301,000000,3.6,4.7,3.55,4.625,114073.20000000001,0
+VSTD.US,D,20230302,000000,4.4,5.7,4.2,5.6,148402,0
+VSTD.US,D,20230303,000000,6.175,6.175,5,5.475,87723.6,0
+VSTD.US,D,20230306,000000,5.475,5.475,3.925,4.225,94169.20000000001,0
+VSTD.US,D,20230307,000000,4.225,5.125,3.925,4.725,60737.200000000004,0
+VSTD.US,D,20230308,000000,4.75,5.025,4.525,4.925,16707.600000000002,0
+VSTD.US,D,20230309,000000,4.975,5.25,4.725,5.2,44434.4,0
+VSTD.US,D,20230310,000000,5,5.25,4.75,5.075,64688.4,0
+VSTD.US,D,20230313,000000,4.775,5.07475,4.625,4.625,11495.6,0
+VSTD.US,D,20230314,000000,4.8,4.875,4.5,4.6,20173.2,0
+VSTD.US,D,20230315,000000,4.62825,4.73325,4.4,4.65,14313.6,0
+VSTD.US,D,20230316,000000,4.625,4.62975,4.37525,4.4,17660.4,0
+VSTD.US,D,20230317,000000,4.45,4.55,4,4.3,13717.6,0
+VSTD.US,D,20230320,000000,4.4,4.4,4.025,4.025,12445.2,0
+VSTD.US,D,20230321,000000,4.375,4.375,3.55,3.975,16538,0
+VSTD.US,D,20230322,000000,3.85,4.261,3.725,3.825,13848.400000000001,0
+VSTD.US,D,20230323,000000,3.825,4.11875,3.625,3.725,7851.6,0
+VSTD.US,D,20230324,000000,3.75,4,2.825,2.9,72042.8,0
+VSTD.US,D,20230327,000000,2.825,3.2,2.825,3.175,38329.6,0
+VSTD.US,D,20230328,000000,3.225,3.45,3.1075,3.125,17878,0
+VSTD.US,D,20230329,000000,3.225,3.45,3.073,3.325,8598,0
+VSTD.US,D,20230330,000000,3.1625,3.55,3.1625,3.475,11486.400000000001,0
+VSTD.US,D,20230331,000000,3.475,3.775,3.25,3.625,98276.40000000001,0
+VSTD.US,D,20230403,000000,3.55,3.6495,3.27525,3.625,48429.200000000004,0
+VSTD.US,D,20230404,000000,3.55,3.55,3.25,3.25,14612,0
+VSTD.US,D,20230405,000000,3.1,3.19975,2.875,2.9,63571.600000000006,0
+VSTD.US,D,20230406,000000,2.925,3.16375,2.875,2.875,26412.4,0
+VSTD.US,D,20230410,000000,2.875,3.025,2.8,3.025,35942.4,0
+VSTD.US,D,20230411,000000,3.05,3.175,3.005,3.025,36230.4,0
+VSTD.US,D,20230412,000000,3.025,3.0875,2.85,3.025,33106.8,0
+VSTD.US,D,20230413,000000,3.05175,3.075,2.6,2.7875,45704,0
+VSTD.US,D,20230414,000000,2.925,2.925,2.62525,2.825,19815.600000000002,0
+VSTD.US,D,20230417,000000,2.825,2.875,2.7,2.775,30546,0
+VSTD.US,D,20230418,000000,2.8,2.85,2.7245,2.725,12581.2,0
+VSTD.US,D,20230419,000000,2.75,2.9,2.6625,2.675,27286.800000000003,0
+VSTD.US,D,20230420,000000,2.7,2.7,2.625,2.625,9968,0
+VSTD.US,D,20230421,000000,2.625,2.94975,2.5875,2.75,39689.200000000004,0
+VSTD.US,D,20230424,000000,2.8,2.92475,2.625,2.69975,16968.8,0
+VSTD.US,D,20230425,000000,2.94975,2.94975,2.425,2.575,26783.2,0
+VSTD.US,D,20230426,000000,2.575,2.575,2.375,2.43426,12376.800000000001,0
+VSTD.US,D,20230427,000000,2.431,2.52475,2.3,2.35,8788,0
+VSTD.US,D,20230428,000000,2.4675,2.525,2.2925,2.439,8254.800000000001,0
+VSTD.US,D,20230501,000000,2.334,2.525,2.334,2.35,4086,0
+VSTD.US,D,20230502,000000,2.4675,2.5,2.3625,2.47425,3751.6000000000004,0
+VSTD.US,D,20230503,000000,2.475,2.77625,2.406,2.55,10639.2,0
+VSTD.US,D,20230504,000000,2.55,2.875,2.35,2.40025,54949.200000000004,0
+VSTD.US,D,20230505,000000,2.425,2.5,2.075,2.15,68036.8,0
+VSTD.US,D,20230508,000000,2.2,2.2,2.039,2.0715,18721.600000000002,0
+VSTD.US,D,20230509,000000,2.13725,2.1465,2.03875,2.1465,5297.6,0
+VSTD.US,D,20230510,000000,2.1,2.72225,2.0625,2.49975,55934.8,0
+VSTD.US,D,20230511,000000,2.40675,2.525,2.25025,2.37376,46488.8,0
+VSTD.US,D,20230512,000000,2.25,2.39325,2.21375,2.28075,11139.2,0
+VSTD.US,D,20230515,000000,2.4,2.4,2.21925,2.355,10479.2,0
+VSTD.US,D,20230516,000000,2.325,2.375,2.1925,2.24,17646.4,0
+VSTD.US,D,20230517,000000,2.45975,2.475,2.05,2.1525,30430.4,0
+VSTD.US,D,20230518,000000,2.257,2.25725,2.0505,2.1375,8516.4,0
+VSTD.US,D,20230519,000000,2.15,2.1875,1.95,1.95,71072,0
+VSTD.US,D,20230522,000000,1.9995,2.08138,1.91675,1.95025,20172,0
+VSTD.US,D,20230523,000000,1.95,2.1155,1.9375,1.95,26992.800000000003,0
+VSTD.US,D,20230524,000000,1.95,2.069,1.89975,1.92775,18882,0
+VSTD.US,D,20230525,000000,1.875,1.969,1.776,1.836,18816.8,0
+VSTD.US,D,20230526,000000,1.77525,1.86425,1.7625,1.7625,17594.8,0
+VSTD.US,D,20230530,000000,1.825,1.825,1.6,1.6875,16169.2,0
+VSTD.US,D,20230531,000000,1.625,1.7,1.5,1.53425,38210,0
+VSTD.US,D,20230601,000000,1.55975,1.975,1.5295,1.775,66857.2,0
+VSTD.US,D,20230602,000000,1.775,1.90988,1.675,1.85,8385.6,0
+VSTD.US,D,20230605,000000,1.9425,2.155,1.90215,2.136,39214.4,0
+VSTD.US,D,20230606,000000,2.1,2.1,1.95,2.08475,28760.4,0
+VSTD.US,D,20230607,000000,2.14975,2.22,2,2.03775,7851.6,0
+VSTD.US,D,20230608,000000,2.06225,2.06225,1.837,1.92525,7183.200000000001,0
+VSTD.US,D,20230609,000000,1.925,1.925,1.81825,1.81825,9527.2,0
+VSTD.US,D,20230612,000000,1.825,2.1245,1.8175,1.855,8482.4,0
+VSTD.US,D,20230613,000000,1.9,1.975,1.87525,1.9025,7150.8,0
+VSTD.US,D,20230614,000000,1.9,2,1.85,1.975,16482.4,0
+VSTD.US,D,20230615,000000,1.94,2,1.81825,2,7332.400000000001,0
+VSTD.US,D,20230616,000000,1.95,2,1.825,2,4626,0
+VSTD.US,D,20230620,000000,2,2.2415,2,2.225,15254.400000000001,0
+VSTD.US,D,20230621,000000,2.2,2.20025,2,2.112,4484.8,0
+VSTD.US,D,20230622,000000,2.025,2.05,2,2.0495,4265.6,0
+VSTD.US,D,20230623,000000,2.05,2.075,1.82675,2.075,4331.2,0
+VSTD.US,D,20230626,000000,2.00025,2.075,1.9765,2.075,1566,0
+VSTD.US,D,20230627,000000,2.18525,2.18525,1.95,2.075,2392.8,0
+VSTD.US,D,20230628,000000,1.89275,2.0475,1.89275,2.00025,2253.2000000000003,0
+VSTD.US,D,20230629,000000,1.925,2.05,1.85,1.9,9691.6,0
+VSTD.US,D,20230630,000000,1.9,2.1125,1.83425,1.89464,9432.800000000001,0
+VSTD.US,D,20230703,000000,1.925,1.94975,1.88525,1.94975,1874,0
+VSTD.US,D,20230705,000000,1.875,1.9995,1.875,1.91225,8851.2,0
+VSTD.US,D,20230706,000000,1.926,1.99925,1.83,1.97125,3908.8,0
+VSTD.US,D,20230707,000000,1.83911,1.9525,1.83,1.9065,9713.2,0
+VSTD.US,D,20230710,000000,1.99825,1.99825,1.829,1.875,5428,0
+VSTD.US,D,20230711,000000,1.9,1.9,1.85,1.874,12891.6,0
+VSTD.US,D,20230712,000000,1.9,1.9,1.78275,1.785,10208.400000000001,0
+VSTD.US,D,20230713,000000,1.8725,1.8725,1.75,1.75,9173.6,0
+VSTD.US,D,20230714,000000,1.80225,1.80225,1.62525,1.73,4934.400000000001,0
+VSTD.US,D,20230717,000000,1.79,1.79,1.6325,1.66925,8945.2,0
+VSTD.US,D,20230718,000000,1.7495,1.7495,1.65375,1.697,2481.6000000000004,0
+VSTD.US,D,20230719,000000,1.78975,1.78975,1.6625,1.71625,6281.6,0
+VSTD.US,D,20230720,000000,1.71625,1.75,1.664,1.675,6661.200000000001,0
+VSTD.US,D,20230721,000000,1.7,1.72525,1.615,1.62,5131.200000000001,0
+VSTD.US,D,20230724,000000,1.60025,1.62,1.52525,1.62,947068.4,0
+VSTD.US,D,20230725,000000,2.55,2.575,2,2.2575,3331220,0
+VSTD.US,D,20230726,000000,2,2.125,1.6525,1.8,376052.80000000005,0
+VSTD.US,D,20230727,000000,1.7,1.8,1.625,1.65,144408.4,0
+VSTD.US,D,20230728,000000,1.599,1.75,1.50575,1.675,76009.6,0
+VSTD.US,D,20230731,000000,1.7,1.75,1.52625,1.539,57947.600000000006,0
+VSTD.US,D,20230801,000000,1.5,1.6195,1.45,1.53,55013.600000000006,0
+VSTD.US,D,20230802,000000,1.50625,1.525,1.275,1.41575,46813.200000000004,0
+VSTD.US,D,20230803,000000,1.466,1.5,1.4175,1.44346,11670.800000000001,0
+VSTD.US,D,20230804,000000,1.41575,1.4875,1.2525,1.34975,83200,0
+VSTD.US,D,20230807,000000,1.30925,1.3975,1.27525,1.27525,28004.800000000003,0
+VSTD.US,D,20230808,000000,1.32475,1.339,1.27525,1.3,21979.600000000002,0
+VSTD.US,D,20230809,000000,1.255,1.35,1.25,1.35,22236.4,0
+VSTD.US,D,20230810,000000,1.3405,1.3405,1.17725,1.25,42324.4,0
+VSTD.US,D,20230811,000000,1.275,1.275,1.15275,1.23475,32670,0
+VSTD.US,D,20230814,000000,1.17525,1.17525,1.0255,1.0825,68160.40000000001,0
+VSTD.US,D,20230815,000000,1.1,1.14888,1.045,1.045,27915.2,0
+VSTD.US,D,20230816,000000,1.09,1.09375,0.93775,1.0475,41662.4,0
+VSTD.US,D,20230817,000000,1.0825,1.2105,1.0005,1.147,24947.600000000002,0
+VSTD.US,D,20230818,000000,1.1,1.1425,1.026,1.0775,214109.6,0
+VSTD.US,D,20230821,000000,1.0725,1.0725,0.91675,1.06425,61702.8,0
+VSTD.US,D,20230822,000000,1.0675,1.12475,0.978,1.075,32170,0
+VSTD.US,D,20230823,000000,1.05,1.075,0.99,1.05,17702.8,0
+VSTD.US,D,20230824,000000,1.0725,1.12475,0.741,1.075,46018.8,0
+VSTD.US,D,20230825,000000,1.0245,1.1,0.975,1.03175,9984,0
+VSTD.US,D,20230828,000000,1.0725,1.075,0.987502,1.02438,15138.800000000001,0
+VSTD.US,D,20230829,000000,0.9925,1.1,0.9925,1.075,6567.200000000001,0
+VSTD.US,D,20230830,000000,1.095,1.09925,0.9505,0.9905,10543.2,0
+VSTD.US,D,20230831,000000,1.04,1.05,0.95125,0.95125,10694,0
+VSTD.US,D,20230901,000000,0.9825,0.99975,0.95,0.9525,1646,0
+VSTD.US,D,20230905,000000,1.08825,1.26225,1.005,1.13075,797492.4,0
+VSTD.US,D,20230906,000000,1.051,1.175,1,1.0155,56297.200000000004,0
+VSTD.US,D,20230907,000000,0.995,0.995,0.875,0.9125,31395.2,0
+VSTD.US,D,20230908,000000,0.958,0.989748,0.87025,0.875,15736.400000000001,0
+VSTD.US,D,20230911,000000,1.2125,1.3375,0.95,1.14825,1248969.2,0
+VSTD.US,D,20230912,000000,1.01225,1.31925,1.01225,1.275,119831.6,0
+VSTD.US,D,20230913,000000,1.263,1.263,1.03,1.15,108669.6,0
+VSTD.US,D,20230914,000000,1.1405,1.1405,1,1.04975,51202.4,0
+VSTD.US,D,20230915,000000,1.0795,1.12375,0.9635,1.1065,44416.8,0
+VSTD.US,D,20230918,000000,1.06,1.0875,0.97875,1.07388,9368.4,0
+VSTD.US,D,20230919,000000,1.0265,1.074,0.925,1.074,17423.2,0
+VSTD.US,D,20230920,000000,1,1.04725,0.905,0.97375,26779.2,0
+VSTD.US,D,20230921,000000,0.972,0.99875,0.9075,0.9975,7788,0
+VSTD.US,D,20230922,000000,0.9515,1.0125,0.90875,1.0125,12024.400000000001,0
+VSTD.US,D,20230925,000000,1,1,0.950002,0.975,2896.4,0
+VSTD.US,D,20230926,000000,0.925,0.9725,0.883,0.9725,6313.6,0
+VSTD.US,D,20230927,000000,0.9725,0.9735,0.91875,0.9475,6944.400000000001,0
+VSTD.US,D,20230928,000000,0.947,0.9725,0.90025,0.905,4503.2,0
+VSTD.US,D,20230929,000000,0.94625,1.0115,0.90525,1.011,32103.600000000002,0
+VSTD.US,D,20231002,000000,1.05,1.0995,0.925,1.0995,14850.400000000001,0
+VSTD.US,D,20231003,000000,1.04738,1.0975,0.995,1.0975,3450.8,0
+VSTD.US,D,20231004,000000,1.02435,1.1125,0.985775,1.1125,2303.2000000000003,0
+VSTD.US,D,20231005,000000,1.1,1.1,1.07825,1.0825,1896.8000000000002,0
+VSTD.US,D,20231006,000000,1.1,1.1,1.08775,1.1,4334,0
+VSTD.US,D,20231009,000000,1.1425,1.1425,0.976,1.099,4829.2,0
+VSTD.US,D,20231010,000000,1.1,1.1625,1.0635,1.1575,7523.200000000001,0
+VSTD.US,D,20231011,000000,1.18125,1.22375,0.9,1.075,21449.600000000002,0
+VSTD.US,D,20231012,000000,1.125,1.198,1.0025,1.15,2810,0
+VSTD.US,D,20231013,000000,1.15,1.18725,1.0625,1.15,6416.8,0
+VSTD.US,D,20231016,000000,1.125,1.2125,1.015,1.105,4863.6,0
+VSTD.US,D,20231017,000000,1.105,1.21225,1.036,1.065,6622,0
+VSTD.US,D,20231018,000000,1.075,1.0875,1.025,1.0405,1202.4,0
+VSTD.US,D,20231019,000000,1.05375,1.125,1.005,1.005,2416,0
+VSTD.US,D,20231020,000000,1.00502,1.075,1.00275,1.07475,2752.8,0
+VSTD.US,D,20231023,000000,1.05,1.2,1.05,1.175,9315.2,0
+VSTD.US,D,20231024,000000,1.1675,1.52,1.1675,1.434,521530.80000000005,0
+VSTD.US,D,20231025,000000,1.04675,1.14475,1.025,1.05025,126786,0
+VSTD.US,D,20231026,000000,1,1.119,0.7635,1.045,121113.20000000001,0
+VSTD.US,D,20231027,000000,1.15,1.15,0.95075,1.1035,19204,0
+VSTD.US,D,20231030,000000,1.017,1.0805,0.95075,1.07362,19217.600000000002,0
+VSTD.US,D,20231031,000000,1.005,1.005,0.9515,0.96275,2684.4,0
+VSTD.US,D,20231101,000000,0.96275,1.0495,0.90075,0.98825,7417.6,0
+VSTD.US,D,20231102,000000,0.9645,1.037,0.9275,1.025,5329.200000000001,0
+VSTD.US,D,20231103,000000,0.955,1.0475,0.9535,0.9625,10631.2,0
+VSTD.US,D,20231106,000000,1.04675,1.04675,0.939712,0.9755,8978,0
+VSTD.US,D,20231107,000000,0.9525,1.0225,0.93875,0.93875,3920.8,0
+VSTD.US,D,20231108,000000,0.975002,0.975002,0.89875,0.925,4106,0
+VSTD.US,D,20231109,000000,0.90125,0.925,0.89625,0.8975,5081.200000000001,0
+VSTD.US,D,20231110,000000,0.875,0.875,0.79975,0.85275,12520.800000000001,0
+VSTD.US,D,20231113,000000,0.8875,0.9,0.8005,0.875,3089.6000000000004,0
+VSTD.US,D,20231114,000000,0.7595,0.8665,0.75,0.8665,25370.4,0
+VSTD.US,D,20231115,000000,0.78125,0.85,0.78125,0.8415,5970,0
+VSTD.US,D,20231116,000000,0.78125,0.85,0.78125,0.8475,8559.6,0
+VSTD.US,D,20231117,000000,0.84725,0.875,0.8025,0.875,2335491.6,0
+VSTD.US,D,20231120,000000,1.0445,1.2,0.925,1.0875,1129558,0
+VSTD.US,D,20231121,000000,0.94,1.025,0.925,1,117256,0
+VSTD.US,D,20231122,000000,0.975,1.2685,0.9505,1.175,118759.20000000001,0
+VSTD.US,D,20231124,000000,1.0875,1.24,1.025,1.125,77336,0
+VSTD.US,D,20231127,000000,1.175,1.22525,0.975,0.975,203614.80000000002,0
+VSTD.US,D,20231128,000000,0.975,1.25,0.875,1.1975,1086864,0
+VSTD.US,D,20231129,000000,1.4275,3.465,1.425,2.3125,20814388,0
+VSTD.US,D,20231130,000000,1.76,1.825,1.34512,1.355,1449672,0
+VSTD.US,D,20231201,000000,1.3725,1.43695,1.2575,1.3225,549096,0
+VSTD.US,D,20231204,000000,1.2975,1.37715,1.1975,1.255,223888,0
+VSTD.US,D,20231205,000000,1.29,1.68748,1.26,1.395,1296308,0
+VSTD.US,D,20231206,000000,1.3875,1.525,1.3375,1.4125,266172,0
+VSTD.US,D,20231207,000000,1.445,1.565,1.325,1.35,287032,0
+VSTD.US,D,20231208,000000,1.3125,1.38278,1.1491,1.195,109680,0
+VSTD.US,D,20231211,000000,1.195,1.22,0.965025,1.0125,309560,0
+VSTD.US,D,20231212,000000,0.99,1.02125,0.8875,0.9,227976,0
+VSTD.US,D,20231213,000000,0.8775,0.99375,0.8125,0.9675,351380,0
+VSTD.US,D,20231214,000000,0.95,1.2375,0.89385,1.1425,594548,0
+VSTD.US,D,20231215,000000,1.22,1.355,1.075,1.275,365076,0
+VSTD.US,D,20231218,000000,1.25,1.34248,1.2025,1.28,283904,0
+VSTD.US,D,20231219,000000,1.6125,2.15,1.375,1.465,7028940,0
+VSTD.US,D,20231220,000000,1.26,1.4875,1.2575,1.38,315632,0
+VSTD.US,D,20231221,000000,1.35,1.375,1.1875,1.22,288208,0
+VSTD.US,D,20231222,000000,1.1825,1.3475,1.1825,1.2425,54384,0
+VSTD.US,D,20231226,000000,1.31,1.4225,1.175,1.285,235308,0
+VSTD.US,D,20231227,000000,1.275,1.3375,1.24,1.3125,89072,0
+VSTD.US,D,20231228,000000,1.285,1.5975,1.24,1.49,905588,0
+VSTD.US,D,20231229,000000,1.42,1.44128,1.2975,1.3575,189156,0
+VSTD.US,D,20240102,000000,1.3,2.115,1.3,1.7023,3536196,0
+VSTD.US,D,20240103,000000,1.695,1.695,1.4125,1.455,265936,0
+VSTD.US,D,20240104,000000,1.42,1.465,1.37502,1.4075,81828,0
+VSTD.US,D,20240105,000000,1.3625,1.4525,1.2825,1.3425,130680,0
+VSTD.US,D,20240108,000000,1.345,1.40498,1.2575,1.32,66080,0
+VSTD.US,D,20240109,000000,1.2925,1.39,1.2925,1.325,61400,0
+VSTD.US,D,20240110,000000,1.35,1.35,1.27585,1.2875,49472,0
+VSTD.US,D,20240111,000000,1.2675,1.3225,1.24505,1.31,40028,0
+VSTD.US,D,20240112,000000,1.29,1.3375,1.2325,1.2725,46044,0
+VSTD.US,D,20240116,000000,1.2575,1.32498,1.2525,1.32498,18400,0
+VSTD.US,D,20240117,000000,1.3225,1.3225,1.25502,1.2625,7292,0
+VSTD.US,D,20240118,000000,1.275,1.275,1.2205,1.24625,22392,0
+VSTD.US,D,20240119,000000,1.22,1.2325,1.17003,1.17003,57808,0
+VSTD.US,D,20240122,000000,1.21,1.21,1.1525,1.175,20868,0
+VSTD.US,D,20240123,000000,1.1475,1.21,1.1475,1.1725,14628,0
+VSTD.US,D,20240124,000000,1.215,1.215,1.16,1.16,4888,0
+VSTD.US,D,20240125,000000,1.13625,1.2225,1.13625,1.175,6684,0
+VSTD.US,D,20240126,000000,1.1325,1.2725,1.13,1.155,167480,0
+VSTD.US,D,20240129,000000,1.1575,1.23,1.14993,1.1975,42576,0
+VSTD.US,D,20240130,000000,1.19998,1.28747,1.13,1.135,93908,0
+VSTD.US,D,20240131,000000,1.135,1.19535,1.05625,1.05625,36208,0
+VSTD.US,D,20240201,000000,1.125,1.295,1.0776,1.15998,213192,0
+VSTD.US,D,20240202,000000,1.15998,1.15998,1.0625,1.1175,115028,0
+VSTD.US,D,20240205,000000,1.09615,1.2725,1.06503,1.125,173452,0
+VSTD.US,D,20240206,000000,1.13625,1.2073,1.13625,1.17375,34148,0
+VSTD.US,D,20240207,000000,1.1975,1.20625,1.1825,1.2025,30732,0
+VSTD.US,D,20240208,000000,1.2025,1.215,1.2,1.2125,9528,0
+VSTD.US,D,20240209,000000,1.19003,1.27,1.19,1.2625,33092,0
+VSTD.US,D,20240212,000000,1.26063,1.3125,1.1425,1.215,132192,0
+VSTD.US,D,20240213,000000,1.21,1.5625,1.16657,1.19585,529004,0
+VSTD.US,D,20240214,000000,1.2,1.33,1.13998,1.33,95116,0
+VSTD.US,D,20240215,000000,1.29,1.3248,1.235,1.28818,98460,0
+VSTD.US,D,20240216,000000,1.2025,1.275,1.185,1.275,72996,0
+VSTD.US,D,20240220,000000,1.3831,1.38498,1.3,1.36248,95896,0
+VSTD.US,D,20240221,000000,1.325,1.32502,1.215,1.25,37108,0
+VSTD.US,D,20240222,000000,1.3077,1.3077,1.2525,1.2725,11452,0
+VSTD.US,D,20240223,000000,1.25158,1.3075,1.1925,1.2135,57448,0
+VSTD.US,D,20240226,000000,1.175,1.23175,1.1575,1.1875,27680,0
+VSTD.US,D,20240227,000000,1.165,1.18267,1.12202,1.1525,107924,0
+VSTD.US,D,20240228,000000,1.1525,1.17092,1.075,1.075,58424,0
+VSTD.US,D,20240229,000000,1.11,1.1475,0.9775,1.1025,46160,0
+VSTD.US,D,20240301,000000,1.095,1.095,1.0925,1.0925,2844,0
+VSTD.US,D,20240304,000000,1.1075,1.11,1.04002,1.05,19628,0
+VSTD.US,D,20240305,000000,1.0375,1.0375,0.905,1,40300,0
+VSTD.US,D,20240306,000000,0.995,0.9975,0.95125,0.955,7120,0
+VSTD.US,D,20240307,000000,1.02675,1.02675,0.97,0.97,5556,0
+VSTD.US,D,20240308,000000,0.995,1.04998,0.975,0.975625,10660,0
+VSTD.US,D,20240311,000000,1.01718,1.02498,1.01718,1.02498,4872,0
+VSTD.US,D,20240312,000000,0.95,0.9875,0.95,0.9875,2920,0
+VSTD.US,D,20240313,000000,0.924675,1.485,0.924675,1.115,1040548,0
+VSTD.US,D,20240314,000000,0.955,1.0325,0.8925,0.9625,89964,0
+VSTD.US,D,20240315,000000,0.925,0.9844,0.9125,0.925,29824,0
+VSTD.US,D,20240318,000000,0.9175,0.9575,0.909675,0.9125,23940,0
+VSTD.US,D,20240319,000000,0.9,1.035,0.9,1.005,109876,0
+VSTD.US,D,20240320,000000,1,1.265,0.96175,1.16393,165436,0
+VSTD.US,D,20240321,000000,1.08252,1.23875,1.0825,1.1472,101968,0
+VSTD.US,D,20240322,000000,1.1625,1.216,1.04725,1.04812,154048,0
+VSTD.US,D,20240325,000000,1.0275,1.0925,0.9725,1.0925,17256,0
+VSTD.US,D,20240326,000000,1.09,1.09,0.99,1,4712,0
+VSTD.US,D,20240327,000000,0.9975,1.025,0.9975,1.00522,48844,0
+VSTD.US,D,20240328,000000,1.015,1.015,0.925,1.0025,48848,0
+VSTD.US,D,20240401,000000,0.95,1.04485,0.93375,1.0175,15748,0
+VSTD.US,D,20240402,000000,0.96,0.9625,0.9575,0.9625,2732,0
+VSTD.US,D,20240403,000000,0.995,1.02562,0.965,0.9875,18252,0
+VSTD.US,D,20240404,000000,1.02,1.0475,1.005,1.005,3964,0
+VSTD.US,D,20240405,000000,1.0175,1.0175,0.9761,0.9761,4140,0
+VSTD.US,D,20240408,000000,0.975,0.975,0.9625,0.962525,15432,0
+VSTD.US,D,20240409,000000,0.967525,0.9925,0.9625,0.9925,11440,0
+VSTD.US,D,20240410,000000,0.96725,0.982125,0.96725,0.982125,1976,0
+VSTD.US,D,20240411,000000,0.955,0.955,0.955,0.955,1492,0
+VSTD.US,D,20240412,000000,0.9675,0.9675,0.92,0.924975,16420,0
+VSTD.US,D,20240415,000000,0.905,0.905925,0.905,0.905925,4176,0
+VSTD.US,D,20240416,000000,0.965,0.965,0.905,0.9075,9348,0
+VSTD.US,D,20240417,000000,0.925,1.12498,0.925,0.98,185256,0
+VSTD.US,D,20240418,000000,1.0125,1.1,0.975025,1.05798,21232,0
+VSTD.US,D,20240419,000000,1.095,1.095,1,1,2140,0
+VSTD.US,D,20240422,000000,0.975,1.03798,0.9125,1.0275,81496,0
+VSTD.US,D,20240423,000000,1.0175,1.0175,0.9575,0.994675,7016,0
+VSTD.US,D,20240424,000000,0.99125,0.99125,0.9025,0.976125,54412,0
+VSTD.US,D,20240425,000000,0.95,0.95,0.8925,0.92,24612,0
+VSTD.US,D,20240426,000000,0.9175,0.97575,0.9125,0.9125,39432,0
+VSTD.US,D,20240429,000000,0.9425,0.9425,0.9325,0.9325,20772,0
+VSTD.US,D,20240430,000000,0.97935,0.97935,0.9375,0.9375,5872,0
+VSTD.US,D,20240501,000000,0.9375,0.9525,0.93,0.94375,20340,0
+VSTD.US,D,20240502,000000,0.9425,0.9425,0.935,0.935,4904,0
+VSTD.US,D,20240503,000000,0.96995,1,0.93,0.955,30436,0
+VSTD.US,D,20240506,000000,0.9325,0.975,0.9325,0.95,10764,0
+VSTD.US,D,20240507,000000,0.93,0.94095,0.9225,0.9375,29240,0
+VSTD.US,D,20240508,000000,0.94,1.0575,0.9375,1.0023,164768,0
+VSTD.US,D,20240509,000000,1.0475,1.0475,0.955,1,40260,0
+VSTD.US,D,20240510,000000,0.99415,0.99415,0.945,0.9675,24148,0
+VSTD.US,D,20240513,000000,0.9725,0.9825,0.97,0.9825,7860,0
+VSTD.US,D,20240514,000000,0.99,1.00125,0.9525,1.00125,15664,0
+VSTD.US,D,20240515,000000,0.995,1.015,0.995,1.0025,18652,0
+VSTD.US,D,20240516,000000,0.9725,1.0125,0.9725,1.0125,19024,0
+VSTD.US,D,20240517,000000,1,1,0.95,0.975,30772,0
+VSTD.US,D,20240520,000000,0.975,0.9875,0.955,0.9875,11532,0
+VSTD.US,D,20240522,000000,0.97125,0.976,0.9675,0.976,5388,0
+VSTD.US,D,20240523,000000,0.9875,0.993825,0.97,0.993825,3008,0
+VSTD.US,D,20240524,000000,0.99375,1.07475,0.99375,1.0225,74232,0
+VSTD.US,D,20240528,000000,1.025,1.0275,0.975,0.99,23720,0
+VSTD.US,D,20240529,000000,0.980025,1.0005,0.9675,0.99875,57436,0
+VSTD.US,D,20240530,000000,1.02375,1.02375,0.9775,0.9875,9768,0
+VSTD.US,D,20240531,000000,0.9725,0.98375,0.97,0.97875,16760,0
+VSTD.US,D,20240603,000000,0.977475,1.03,0.97,1.03,31984,0
+VSTD.US,D,20240604,000000,1.04748,1.097,1.02,1.097,19156,0
+VSTD.US,D,20240605,000000,1.0425,1.1175,1.025,1.05,556892,0
+VSTD.US,D,20240606,000000,1.075,1.127,0.955,0.9725,89608,0
+VSTD.US,D,20240607,000000,0.985,0.985,0.975,0.975,4364,0
+VSTD.US,D,20240611,000000,0.975,0.98875,0.9125,0.97025,65444,0
+VSTD.US,D,20240612,000000,0.9875,0.9875,0.95,0.982475,20788,0
+VSTD.US,D,20240613,000000,0.9625,1.0525,0.8775,0.99655,146060,0
+VSTD.US,D,20240614,000000,0.995,1.04248,0.9625,0.99095,27920,0
+VSTD.US,D,20240617,000000,0.965,1.1525,0.9255,0.9525,469564,0
+VSTD.US,D,20240618,000000,0.955025,0.9575,0.955,0.955,5132,0
+VSTD.US,D,20240620,000000,0.975,0.975,0.9375,0.9375,10468,0
+VSTD.US,D,20240621,000000,0.99,1.32,0.9375,1.01,1288920,0
+VSTD.US,D,20240624,000000,0.9525,1.02498,0.95,1.0125,39936,0
+VSTD.US,D,20240625,000000,0.98,1.11753,0.98,1.1,79612,0
+VSTD.US,D,20240626,000000,1.1125,1.1925,1.1,1.1,43920,0
+VSTD.US,D,20240628,000000,1.0225,1.08,0.99275,1.07,6848,0
+VSTD.US,D,20240701,000000,0.992175,1.0525,0.992175,1.00502,12192,0
+VSTD.US,D,20240702,000000,1,1.025,1,1.025,1820,0
+VSTD.US,D,20240703,000000,0.975,0.975,0.975,0.975,4976,0
+VSTD.US,D,20240705,000000,1.05,1.07,0.99,1.0325,15520,0
+VSTD.US,D,20240708,000000,1.05,1.0775,1.02252,1.0675,17772,0
+VSTD.US,D,20240709,000000,1.07375,1.13,1.025,1.0325,74864,0
+VSTD.US,D,20240710,000000,0.98,1.0575,0.98,1.05,33528,0
+VSTD.US,D,20240711,000000,1.0625,1.125,1.045,1.10398,31168,0
+VSTD.US,D,20240712,000000,1.1125,1.1125,1.0375,1.0675,5892,0
+VSTD.US,D,20240715,000000,1.1225,1.29,1.075,1.2175,373052,0
+VSTD.US,D,20240716,000000,1.2325,1.2325,1.1525,1.1625,27388,0
+VSTD.US,D,20240717,000000,1.1575,1.22305,1.1025,1.1275,46992,0
+VSTD.US,D,20240718,000000,1.1125,1.1275,1.1125,1.11908,6244,0
+VSTD.US,D,20240719,000000,1.12,1.12,1.1175,1.1175,6212,0
+VSTD.US,D,20240722,000000,1.095,1.15,0.9875,1.1175,8316,0
+VSTD.US,D,20240723,000000,1.075,1.1625,1.015,1.105,26568,0
+VSTD.US,D,20240724,000000,1.095,1.1175,1.04,1.0825,7984,0
+VSTD.US,D,20240726,000000,1.0125,1.0125,1.0125,1.0125,2452,0
+VSTD.US,D,20240729,000000,1.005,1.05125,0.9975,1.00525,18760,0
+VSTD.US,D,20240730,000000,1.02235,1.03875,1.015,1.03875,15360,0
+VSTD.US,D,20240731,000000,1.005,1.005,1.005,1.005,3824,0
+VSTD.US,D,20240802,000000,1.005,1.06248,1.005,1.06248,3960,0
+VSTD.US,D,20240805,000000,0.98,0.99,0.95,0.96875,26980,0
+VSTD.US,D,20240806,000000,0.985,1.04,0.952525,0.955,40708,0
+VSTD.US,D,20240807,000000,1.0425,1.0625,0.975,0.9892,105940,0
+VSTD.US,D,20240808,000000,0.9925,1.0875,0.9925,1.04,42348,0
+VSTD.US,D,20240809,000000,1,1,1,1,1640,0
+VSTD.US,D,20240812,000000,1.015,1.075,0.9875,0.99,26432,0
+VSTD.US,D,20240813,000000,1,1.0875,1,1.0525,46368,0
+VSTD.US,D,20240814,000000,1.055,1.1,1.055,1.0625,28112,0
+VSTD.US,D,20240815,000000,1.1,1.1475,1.06252,1.115,10268,0
+VSTD.US,D,20240816,000000,1.135,1.6175,1.0675,1.42062,296580,0
+VSTD.US,D,20240819,000000,1.4675,2.06248,1.0025,1.84,749220,0
+VSTD.US,D,20240820,000000,1.9575,1.9575,1.065,1.2,464760,0
+VSTD.US,D,20240821,000000,1.1975,1.31035,1.125,1.125,112360,0
+VSTD.US,D,20240822,000000,1.16,1.17,1.1,1.1275,41700,0
+VSTD.US,D,20240823,000000,1.1475,1.1475,1.05,1.05,25660,0
+VSTD.US,D,20240826,000000,1.1125,1.1125,1.0825,1.0825,5012,0
+VSTD.US,D,20240827,000000,1.075,1.085,0.95,1.03178,51604,0
+VSTD.US,D,20240828,000000,1.0325,1.0325,0.92525,0.9825,21916,0
+VSTD.US,D,20240829,000000,0.975,1.0575,0.975,1.0575,29420,0
+VSTD.US,D,20240830,000000,1.065,1.08735,1.0275,1.0525,19272,0
+VSTD.US,D,20240903,000000,1.075,1.075,0.995,1.02,19604,0
+VSTD.US,D,20240904,000000,1.045,1.045,1.0375,1.045,12020,0
+VSTD.US,D,20240905,000000,1.075,1.1801,1.075,1.142,65900,0
+VSTD.US,D,20240906,000000,1.0625,1.125,1.03602,1.12,42616,0
+VSTD.US,D,20240909,000000,1.1125,1.2,1.0925,1.165,53528,0
+VSTD.US,D,20240910,000000,1.1325,1.1875,1.095,1.1125,47108,0
+VSTD.US,D,20240911,000000,1.1025,1.1975,1.1,1.1975,30332,0
+VSTD.US,D,20240912,000000,1.17,1.365,1.1475,1.2875,86164,0
+VSTD.US,D,20240913,000000,1.22522,1.58125,1.22522,1.5575,290340,0
+VSTD.US,D,20240916,000000,1.625,1.6305,1.465,1.47,17596,0
+VSTD.US,D,20240917,000000,1.385,1.545,1.3375,1.51822,101296,0
+VSTD.US,D,20240918,000000,1.52625,1.68748,1.425,1.59,42996,0
+VSTD.US,D,20240919,000000,1.7375,1.8,1.55498,1.55498,58196,0
+VSTD.US,D,20240920,000000,1.4075,1.615,1.3775,1.615,55504,0
+VSTD.US,D,20240923,000000,1.56868,1.635,1.5,1.5875,24496,0
+VSTD.US,D,20240924,000000,1.61895,1.7175,1.59875,1.7175,58764,0
+VSTD.US,D,20240925,000000,1.8,1.8,1.725,1.755,15104,0
+VSTD.US,D,20240926,000000,1.75252,1.7775,1.725,1.7625,33956,0
+VSTD.US,D,20240927,000000,1.77,1.8975,1.77,1.895,23484,0
+VSTD.US,D,20240930,000000,1.895,1.9375,1.865,1.88445,20600,0
+VSTD.US,D,20241001,000000,1.875,1.875,1.605,1.63982,26816,0
+VSTD.US,D,20241002,000000,1.645,1.6825,1.475,1.525,122076,0
+VSTD.US,D,20241003,000000,1.6,1.6,1.415,1.4175,19568,0
+VSTD.US,D,20241004,000000,1.4125,1.47,1.38,1.435,14256,0
+VSTD.US,D,20241007,000000,1.3875,1.3875,1.3875,1.3875,3524,0
+VSTD.US,D,20241008,000000,1.4105,1.47998,1.375,1.4625,38736,0
+VSTD.US,D,20241009,000000,1.4525,1.615,1.4525,1.5375,38056,0
+VSTD.US,D,20241010,000000,1.4875,1.7375,1.4875,1.6,67712,0
+VSTD.US,D,20241011,000000,1.5875,1.6,1.4075,1.52,67868,0
+VSTD.US,D,20241014,000000,1.55,1.59,1.375,1.5,29612,0
+VSTD.US,D,20241015,000000,1.6475,1.6475,1.29,1.3625,135340,0
+VSTD.US,D,20241016,000000,1.3564,1.485,1.155,1.215,122800,0
+VSTD.US,D,20241017,000000,1.2325,1.3594,1.1375,1.255,56184,0
+VSTD.US,D,20241018,000000,1.22,1.2985,1.21255,1.26,23412,0
+VSTD.US,D,20241021,000000,1.24925,1.24925,1.1317,1.1983,17656,0
+VSTD.US,D,20241022,000000,1.1875,1.2675,1.15003,1.17,63548,0
+VSTD.US,D,20241023,000000,1.14,1.21625,1.1375,1.1875,21140,0
+VSTD.US,D,20241024,000000,1.185,1.2275,1.1375,1.175,41188,0
+VSTD.US,D,20241025,000000,1.225,1.25,1.115,1.15,153424,0
+VSTD.US,D,20241028,000000,1.15,1.2375,1.125,1.125,7808,0
+VSTD.US,D,20241029,000000,1.14,1.14,1.07195,1.09625,10228,0
+VSTD.US,D,20241030,000000,1.0525,1.1375,1.01,1.0775,30916,0
+VSTD.US,D,20241031,000000,1.13,1.6625,1.05,1.19,2241912,0
+VSTD.US,D,20241101,000000,1.19,1.45,1.1625,1.4425,349928,0
+VSTD.US,D,20241104,000000,1.4625,1.4625,1.2276,1.275,116756,0
+VSTD.US,D,20241105,000000,1.255,1.4325,1.255,1.30802,78120,0
+VSTD.US,D,20241106,000000,1.2525,1.375,1.25,1.25,47288,0
+VSTD.US,D,20241107,000000,1.32798,1.3875,1.17,1.205,91864,0
+VSTD.US,D,20241108,000000,1.225,1.2837,1.13402,1.13402,26204,0
+VSTD.US,D,20241111,000000,1.2125,1.2125,1.0875,1.1275,105404,0
+VSTD.US,D,20241112,000000,1.2175,1.225,1.1025,1.175,303092,0
+VSTD.US,D,20241113,000000,1.16998,1.3125,1.05,1.1125,323472,0
+VSTD.US,D,20241114,000000,1.1,1.255,0.6825,0.78,265596,0
+VSTD.US,D,20241115,000000,0.825,0.8575,0.7575,0.76,133612,0
+VSTD.US,D,20241118,000000,0.7625,0.8044,0.7,0.726025,93780,0
+VSTD.US,D,20241119,000000,0.77,0.815,0.743,0.815,50480,0
+VSTD.US,D,20241120,000000,0.8425,0.94,0.8275,0.8875,35188,0
+VSTD.US,D,20241121,000000,0.9275,0.9275,0.85145,0.85145,56384,0
+VSTD.US,D,20241122,000000,0.89485,0.955,0.86,0.90375,35184,0
+VSTD.US,D,20241125,000000,0.9,0.952475,0.825,0.825,144708,0
+VSTD.US,D,20241126,000000,0.84,0.86565,0.8,0.8225,81756,0
+VSTD.US,D,20241127,000000,0.8025,0.8575,0.8025,0.815,71940,0
+VSTD.US,D,20241129,000000,0.818325,0.847475,0.762525,0.83,83448,0
+VSTD.US,D,20241202,000000,0.805,0.875,0.784725,0.8425,80760,0
+VSTD.US,D,20241203,000000,0.84875,0.85125,0.8075,0.8075,39976,0
+VSTD.US,D,20241204,000000,0.8075,0.96245,0.8075,0.875,157340,0
+VSTD.US,D,20241205,000000,0.9725,1.025,0.9125,1,382288,0
+VSTD.US,D,20241206,000000,1.01,1.05,0.94,0.9775,399504,0
+VSTD.US,D,20241209,000000,0.9675,1.0042,0.9125,0.9125,343548,0
+VSTD.US,D,20241210,000000,0.9375,0.984625,0.89,0.958425,105312,0
+VSTD.US,D,20241211,000000,0.945,0.980325,0.943175,0.970025,182280,0
+VSTD.US,D,20241212,000000,0.95,0.95,0.915,0.9475,15084,0
+VSTD.US,D,20241213,000000,0.93,0.989975,0.91,0.93065,138696,0
+VSTD.US,D,20241216,000000,0.915325,0.975,0.915,0.925,70364,0
+VSTD.US,D,20241217,000000,0.9375,0.9695,0.919525,0.945,15868,0
+VSTD.US,D,20241218,000000,0.9175,0.9425,0.825,0.83,54368,0
+VSTD.US,D,20241219,000000,0.84,0.89125,0.83,0.89125,199412,0
+VSTD.US,D,20241220,000000,0.8775,0.8775,0.8175,0.8475,75836,0
+VSTD.US,D,20241223,000000,0.8575,0.8575,0.8375,0.8475,13036,0
+VSTD.US,D,20241224,000000,0.8475,0.8475,0.785,0.785,135068,0
+VSTD.US,D,20241226,000000,0.78805,0.815,0.78805,0.805,21636,0
+VSTD.US,D,20241227,000000,0.81,0.8225,0.81,0.8175,90360,0
+VSTD.US,D,20241230,000000,0.8175,0.8905,0.8025,0.8375,71344,0
+VSTD.US,D,20241231,000000,0.875,0.875,0.805,0.82,10924,0
+VSTD.US,D,20250102,000000,0.825,0.825,0.78,0.7825,21216,0
+VSTD.US,D,20250103,000000,0.785,0.785,0.77,0.775,18200,0
+VSTD.US,D,20250106,000000,0.78,0.79985,0.775025,0.7925,9312,0
+VSTD.US,D,20250107,000000,0.7975,0.8025,0.7875,0.8,6324,0
+VSTD.US,D,20250108,000000,0.7875,0.790275,0.7675,0.78,12536,0
+VSTD.US,D,20250110,000000,0.74,0.74,0.74,0.74,9404,0
+VSTD.US,D,20250113,000000,0.74,0.74,0.687525,0.72,480816,0
+VSTD.US,D,20250114,000000,0.755,0.7875,0.676125,0.77,367636,0
+VSTD.US,D,20250115,000000,0.77,0.8625,0.75,0.855,106124,0
+VSTD.US,D,20250116,000000,0.865,0.905,0.835025,0.8875,18828,0
+VSTD.US,D,20250117,000000,0.8825,0.9,0.85145,0.8725,44784,0
+VSTD.US,D,20250121,000000,0.865,0.9,0.8625,0.8625,43492,0
+VSTD.US,D,20250122,000000,0.8625,0.921925,0.83785,0.875,999224,0
+VSTD.US,D,20250123,000000,0.8525,0.875,0.832625,0.8425,20776,0
+VSTD.US,D,20250124,000000,0.865,0.89,0.7775,0.884425,46448,0
+VSTD.US,D,20250127,000000,0.8175,0.89,0.800025,0.825,24048,0
+VSTD.US,D,20250128,000000,0.8475,0.895,0.81,0.85375,41696,0
+VSTD.US,D,20250129,000000,0.805,0.8925,0.805,0.85,35696,0
+VSTD.US,D,20250130,000000,0.862525,0.87305,0.83935,0.869975,27920,0
+VSTD.US,D,20250131,000000,0.8675,0.9675,0.8275,0.8906,189288,0
+VSTD.US,D,20250203,000000,0.9,0.9325,0.825,0.92,97308,0
+VSTD.US,D,20250204,000000,0.9675,1.41,0.9655,1.3575,1349676,0
+VSTD.US,D,20250205,000000,1.4075,1.4075,1.0825,1.17,248304,0
+VSTD.US,D,20250206,000000,1.365,2.025,0.9575,1.2275,2395652,0
+VSTD.US,D,20250207,000000,1.25132,1.8075,1.25132,1.6475,1291236,0
+VSTD.US,D,20250210,000000,1.825,2.1875,1.815,1.975,937236,0
+VSTD.US,D,20250211,000000,1.9425,2.3886,1.875,2.2,619280,0
+VSTD.US,D,20250212,000000,2.3475,4.125,2.2775,3.3625,3976500,0
+VSTD.US,D,20250213,000000,3.3,3.9675,2.5375,2.9,1072188,0
+VSTD.US,D,20250214,000000,3.2925,3.8475,3.2925,3.4525,673304,0
+VSTD.US,D,20250218,000000,3.5375,3.71,3.16,3.6125,641904,0
+VSTD.US,D,20250219,000000,3.6,3.60875,2.915,2.95625,433416,0
+VSTD.US,D,20250220,000000,2.7525,3.09375,2.71,2.835,293596,0
+VSTD.US,D,20250221,000000,2.875,3.0175,2.095,2.19,638316,0
+VSTD.US,D,20250224,000000,2.31,2.31,1.62,2.0125,788764,0
+VSTD.US,D,20250225,000000,2.2025,2.735,1.915,1.9175,913144,0
+VSTD.US,D,20250226,000000,2.0025,2.2175,2.0025,2.045,129640,0
+VSTD.US,D,20250227,000000,2.11,2.3275,2.11,2.27,440476,0
+VSTD.US,D,20250228,000000,2.4425,2.64375,2.425,2.48,482132,0
+VSTD.US,D,20250303,000000,2.4375,2.5925,2.105,2.105,191056,0
+VSTD.US,D,20250304,000000,2.105,2.23,1.9,2.2225,372684,0
+VSTD.US,D,20250305,000000,2.32,2.9125,2.3,2.4625,820000,0
+VSTD.US,D,20250306,000000,2.585,2.97342,2.5,2.8525,1065680,0
+VSTD.US,D,20250307,000000,3.15,3.72498,3.15,3.4925,1441788,0
+VSTD.US,D,20250310,000000,3.52,3.68,3.095,3.2625,437916,0
+VSTD.US,D,20250311,000000,3.2925,3.60742,3,3.3,318372,0
+VSTD.US,D,20250312,000000,3.3875,3.8175,3.3,3.72,297448,0
+VSTD.US,D,20250313,000000,4.0375,4.7075,4.0375,4.5,538196,0
+VSTD.US,D,20250314,000000,4.5,5.07,4.1525,5.0475,754588,0
+VSTD.US,D,20250317,000000,5.15,5.625,4.8,5.095,542828,0
+VSTD.US,D,20250318,000000,4.8875,4.925,4.25502,4.505,280476,0
+VSTD.US,D,20250319,000000,4.525,4.89625,4.125,4.2875,247524,0
+VSTD.US,D,20250320,000000,4.125,4.33925,3.924,4.2275,203208,0
+VSTD.US,D,20250321,000000,4.225,4.2975,4.04125,4.2925,222472,0
+VSTD.US,D,20250324,000000,4.4625,4.7225,4.3625,4.44,174516,0
+VSTD.US,D,20250325,000000,4.5275,4.65498,3.91252,4.125,297136,0
+VSTD.US,D,20250326,000000,3.97,4.1275,3.5,3.7125,105104,0
+VSTD.US,D,20250327,000000,3.7,4.3375,3.7,4.05,411660,0
+VSTD.US,D,20250328,000000,3.855,3.9175,3.1775,3.4975,238720,0
+VSTD.US,D,20250331,000000,3.5,3.64998,2.8056,3.065,371184,0
+VSTD.US,D,20250401,000000,3.315,3.68,3.0775,3.6725,163832,0
+VSTD.US,D,20250402,000000,3.8775,4.61,3.8775,4.1075,395512,0
+VSTD.US,D,20250403,000000,4,4.24,3.67062,3.9525,289412,0
+VSTD.US,D,20250404,000000,4.0825,4.255,3.8125,4.255,118140,0
+VSTD.US,D,20250407,000000,4.2375,4.2625,3.8967,4.2225,64828,0
+VSTD.US,D,20250408,000000,4.1975,4.7325,4.1975,4.39375,131336,0
+VSTD.US,D,20250409,000000,4.5,4.5,3.9525,3.9525,93580,0
+VSTD.US,D,20250410,000000,4.31457,4.31457,3.6325,3.8175,77752,0
+VSTD.US,D,20250411,000000,3.6574,3.98318,3.6574,3.975,56588,0
+VSTD.US,D,20250414,000000,3.946,4.04078,3.60875,3.6425,105824,0
+VSTD.US,D,20250415,000000,3.755,3.8325,3.1325,3.37245,65244,0
+VSTD.US,D,20250416,000000,3.2175,3.23042,2.965,2.9875,56044,0
+VSTD.US,D,20250417,000000,3.24,3.2475,3.07875,3.1375,39140,0
+VSTD.US,D,20250421,000000,3.1375,3.405,3.05,3.2025,76084,0
+VSTD.US,D,20250422,000000,3.3552,3.3552,3.12875,3.1475,29300,0
+VSTD.US,D,20250423,000000,3.1525,3.39172,2.9285,2.9285,62336,0
+VSTD.US,D,20250424,000000,2.965,3.065,2.8275,2.955,67264,0
+VSTD.US,D,20250425,000000,2.8775,2.8775,2.73835,2.7475,33840,0
+VSTD.US,D,20250428,000000,3.3075,3.49058,2.945,3.0225,171560,0
+VSTD.US,D,20250429,000000,3.33,3.6075,3.1875,3.6075,117676,0
+VSTD.US,D,20250430,000000,3.8375,4.17038,3.6675,3.79125,129888,0
+VSTD.US,D,20250501,000000,3.775,4.3175,3.675,4.3175,97236,0
+VSTD.US,D,20250502,000000,4.2325,4.635,4.11,4.4775,123004,0
+VSTD.US,D,20250505,000000,4.42593,4.42593,3.985,4.2025,52232,0
+VSTD.US,D,20250506,000000,4.075,4.0875,3.735,3.81,67964,0
+VSTD.US,D,20250507,000000,3.81,4.2,3.81,4.08375,35116,0
+VSTD.US,D,20250508,000000,4.25,4.25,3.85648,4.07375,51056,0
+VSTD.US,D,20250509,000000,3.9875,4.25,3.8275,3.9,49296,0
+VSTD.US,D,20250512,000000,3.9,3.9725,3.47,3.47,34368,0
+VSTD.US,D,20250513,000000,3.7325,3.7325,3.20718,3.4475,118072,0
+VSTD.US,D,20250514,000000,3.4525,3.6825,3.055,3.6825,41280,0
+VSTD.US,D,20250515,000000,3.525,3.54,3.525,3.54,6692,0
+VSTD.US,D,20250516,000000,3.545,3.58485,3.47625,3.515,15344,0
+VSTD.US,D,20250519,000000,3.5145,3.5145,3.4975,3.4975,9284,0
+VSTD.US,D,20250520,000000,3.4975,3.7075,3.4975,3.7075,10916,0
+VSTD.US,D,20250521,000000,3.72498,3.72498,3.5325,3.5325,6844,0
+VSTD.US,D,20250522,000000,3.5325,3.61795,3.5325,3.58,18756,0
+VSTD.US,D,20250523,000000,3.51245,3.7225,3.5033,3.65625,19420,0
+VSTD.US,D,20250527,000000,3.4025,3.5775,3.4025,3.5775,35908,0
+VSTD.US,D,20250528,000000,3.4525,3.5175,3.125,3.5175,55636,0
+VSTD.US,D,20250529,000000,3.4075,3.45,3.4075,3.4125,18360,0
+VSTD.US,D,20250530,000000,3.52,3.525,3.17,3.3625,30952,0
+VSTD.US,D,20250602,000000,3.25875,3.955,3.25875,3.955,20096,0
+VSTD.US,D,20250603,000000,3.8225,3.8225,3.36942,3.42,21704,0
+VSTD.US,D,20250604,000000,3.42,3.5075,3.2875,3.37,15544,0
+VSTD.US,D,20250605,000000,3.305,3.39975,3.2875,3.35,17132,0
+VSTD.US,D,20250606,000000,3.30125,3.375,3.1525,3.375,20948,0
+VSTD.US,D,20250609,000000,3.11545,3.24258,3.0875,3.22652,45288,0
+VSTD.US,D,20250610,000000,3.1875,3.3625,3.1875,3.3625,8752,0
+VSTD.US,D,20250611,000000,3.4,3.4,3.4,3.4,7512,0
+VSTD.US,D,20250612,000000,3.49,3.49,3.30405,3.46,12644,0
+VSTD.US,D,20250613,000000,3.41,3.445,3.24,3.24,10608,0
+VSTD.US,D,20250616,000000,3.355,3.355,3.25,3.3125,18060,0
+VSTD.US,D,20250617,000000,3.2,3.20002,2.9625,2.9625,32416,0
+VSTD.US,D,20250618,000000,2.9,2.9225,2.8756,2.9225,10544,0
+VSTD.US,D,20250620,000000,2.855,3.5775,2.855,3.03,80672,0
+VSTD.US,D,20250623,000000,2.975,2.975,2.77725,2.82748,17832,0
+VSTD.US,D,20250624,000000,2.8175,2.8275,2.45,2.4625,59400,0
+VSTD.US,D,20250625,000000,2.405,2.4525,2.23655,2.35,30304,0
+VSTD.US,D,20250626,000000,2.2725,2.35,2.25,2.35,24692,0
+VSTD.US,D,20250627,000000,2.2275,2.3625,2.2275,2.3498,25968,0
+VSTD.US,D,20250630,000000,2.3475,2.5,2.3475,2.41545,8560,0
+VSTD.US,D,20250701,000000,2.3925,2.4225,2.2975,2.4225,11008,0
+VSTD.US,D,20250702,000000,2.32512,2.355,2.32512,2.355,5988,0
+VSTD.US,D,20250703,000000,2.42968,2.42968,2.4225,2.4225,2664,0
+VSTD.US,D,20250707,000000,2.495,2.625,2.45252,2.5025,19904,0
+VSTD.US,D,20250708,000000,2.745,2.745,2.615,2.615,19256,0
+VSTD.US,D,20250709,000000,2.53465,2.7375,2.3725,2.3734,110168,0
+VSTD.US,D,20250710,000000,2.375,2.375,2.3025,2.3025,17808,0
+VSTD.US,D,20250711,000000,2.375,2.375,2.0007,2.0007,136076,0
+VSTD.US,D,20250714,000000,2.12,2.2225,1.975,2.0725,58484,0
+VSTD.US,D,20250715,000000,2.025,2.04698,1.98,1.98,44220,0
+VSTD.US,D,20250716,000000,1.99,2.02152,1.67,1.67,440476,0
+VSTD.US,D,20250717,000000,1.8575,1.8625,1.495,1.525,205840,0
+VSTD.US,D,20250718,000000,1.71,1.87,1.3675,1.605,753084,0
+VSTD.US,D,20250721,000000,1.635,1.6775,1.575,1.645,397276,0
+VSTD.US,D,20250722,000000,1.6675,1.7475,1.6575,1.7025,277424,0
+VSTD.US,D,20250723,000000,1.71248,2.07485,1.66578,1.9825,253208,0
+VSTD.US,D,20250724,000000,2.055,2.08625,1.95,2.025,588436,0
+VSTD.US,D,20250725,000000,2.08,2.21748,1.80842,2.085,4847320,0
+VSTD.US,D,20250728,000000,2.125,2.1425,2.0125,2.1425,601424,0
+VSTD.US,D,20250729,000000,2.115,2.22,2.025,2.1925,1634128,0
+VSTD.US,D,20250730,000000,2.1075,2.22,2.045,2.19,1673624,0
+VSTD.US,D,20250731,000000,2.15,2.4799,1.95,2.335,735381,0
+VSTD.US,D,20250801,000000,2.19,2.25,1.935,2.09,208702,0
+VSTD.US,D,20250804,000000,2.07,2.13,1.63,2.1,933496,0
+VSTD.US,D,20250805,000000,1.945,2.1,1.71,1.85,556619,0
+VSTD.US,D,20250806,000000,1.88,1.909,1.825,1.89,55497,0
+VSTD.US,D,20250807,000000,1.85,1.9,1.76,1.78,160905,0
+VSTD.US,D,20250808,000000,1.83,1.83,1.685,1.71,153135,0
+VSTD.US,D,20250811,000000,1.66,1.78,1.57,1.7,142154,0
+VSTD.US,D,20250812,000000,1.7,1.78,1.66,1.73,75432,0
+VSTD.US,D,20250813,000000,1.77,1.78,1.7,1.74,68375,0
+VSTD.US,D,20250814,000000,1.72,1.75,1.67,1.72,59275,0
+VSTD.US,D,20250815,000000,1.71,1.71,1.64,1.66,38569,0
+VSTD.US,D,20250818,000000,1.66,1.7,1.62,1.69,73964,0
+VSTD.US,D,20250819,000000,1.69,1.6999,1.61,1.61,43235,0
+VSTD.US,D,20250820,000000,1.59,1.6199,1.55,1.56,38137,0
+VSTD.US,D,20250821,000000,1.6,1.63,1.537,1.63,52655,0
+VSTD.US,D,20250822,000000,1.5741,1.59,1.4589,1.49,141195,0
+VSTD.US,D,20250825,000000,1.48,1.5,1.3,1.3001,125350,0
+VSTD.US,D,20250826,000000,1.34,1.47,1.3244,1.44,97178,0
+VSTD.US,D,20250827,000000,1.44,1.44,1.3201,1.34,95878,0
+VSTD.US,D,20250828,000000,1.32,1.38,1.3107,1.35,52411,0
+VSTD.US,D,20250829,000000,1.35,1.37,1.258,1.27,69314,0
+VSTD.US,D,20250902,000000,1.42,1.95,1.4,1.71,2041580,0
+VSTD.US,D,20250903,000000,1.58,1.58,1.22,1.53,324300,0
+VSTD.US,D,20250904,000000,1.49,1.5014,1.3687,1.43,202716,0
+VSTD.US,D,20250905,000000,1.4,1.4092,1.28,1.32,179281,0
+VSTD.US,D,20250908,000000,1.32,1.32,1.13,1.16,181231,0
+VSTD.US,D,20250909,000000,1.25,1.31,1.17,1.25,165322,0
+VSTD.US,D,20250910,000000,1.23,1.255,1.19,1.2,133039,0
+VSTD.US,D,20250911,000000,1.19,1.3,1.19,1.29,123722,0
+VSTD.US,D,20250912,000000,1.92,2.35,1.8,2.13,74289784,0
+VSTD.US,D,20250915,000000,1.98,2.2,1.8191,1.87,1564603,0
+VSTD.US,D,20250916,000000,1.74,1.78,1.47,1.54,825104,0
+VSTD.US,D,20250917,000000,1.57,1.9298,1.51,1.75,3657995,0
+VSTD.US,D,20250918,000000,1.85,1.9581,1.74,1.74,5904401,0
+VSTD.US,D,20250919,000000,1.88,1.96,1.8,1.85,886336,0
+VSTD.US,D,20250922,000000,1.81,1.995,1.8,1.89,377380,0
+VSTD.US,D,20250923,000000,1.89,2.05,1.89,1.94,524645,0
+VSTD.US,D,20250924,000000,1.94,2,1.77,1.89,261129,0
+VSTD.US,D,20250925,000000,1.92,1.92,1.835,1.85,131154,0
+VSTD.US,D,20250926,000000,1.94,2.04,1.75,1.78,421821,0
+VSTD.US,D,20250929,000000,1.75,1.81,1.6453,1.66,120324,0
+VSTD.US,D,20250930,000000,1.64,1.6983,1.57,1.61,133850,0
+VSTD.US,D,20251001,000000,1.53,1.6,1.47,1.48,193898,0
+VSTD.US,D,20251002,000000,1.47,1.53,1.46,1.51,79561,0
+VSTD.US,D,20251003,000000,1.53,1.57,1.5,1.55,73982,0
+VSTD.US,D,20251006,000000,1.52,1.55,1.39,1.44,208804,0
+VSTD.US,D,20251007,000000,1.43,1.4575,1.34,1.35,106136,0
+VSTD.US,D,20251008,000000,1.34,1.4896,1.34,1.45,127206,0
+VSTD.US,D,20251009,000000,1.39,1.45,1.36,1.39,62566,0
+VSTD.US,D,20251010,000000,1.39,1.4,1.27,1.28,93691,0
+VSTD.US,D,20251013,000000,1.28,1.36,1.255,1.27,198036,0
+VSTD.US,D,20251014,000000,1.23,1.3,1.23,1.28,78900,0
+VSTD.US,D,20251015,000000,1.3,1.3501,1.2,1.27,311701,0
+VSTD.US,D,20251016,000000,1.382,1.382,1.29,1.29,545610,0
+VSTD.US,D,20251017,000000,1.22,1.2699,1.2001,1.23,140850,0
+VSTD.US,D,20251020,000000,1.21,1.33,1.21,1.31,114316,0
+VSTD.US,D,20251021,000000,1.3,1.31,1.22,1.22,74426,0
+VSTD.US,D,20251022,000000,1.2,1.2699,1.18,1.19,133017,0
+VSTD.US,D,20251023,000000,1.18,1.2725,1.17,1.19,152728,0
+VSTD.US,D,20251024,000000,1.19,1.21,1.17,1.17,102504,0
+VSTD.US,D,20251027,000000,1.16,1.18,1.05,1.09,195930,0
+VSTD.US,D,20251028,000000,1.07,1.09,1.01,1.06,155260,0
+VSTD.US,D,20251029,000000,1.02,1.0236,0.91,0.9267,147721,0
+VSTD.US,D,20251030,000000,0.9267,0.949,0.85,0.85,115983,0
+VSTD.US,D,20251031,000000,0.8906,0.9,0.7599,0.7799,232864,0
+VSTD.US,D,20251103,000000,0.7565,0.8001,0.61,0.6496,328526,0
+VSTD.US,D,20251104,000000,0.6301,0.6301,0.4512,0.5126,659900,0
+VSTD.US,D,20251105,000000,0.4972,0.6042,0.4972,0.535,540407,0
+VSTD.US,D,20251106,000000,0.53,0.5939,0.52,0.549,286848,0
+VSTD.US,D,20251107,000000,0.548,0.5499,0.51,0.5105,135571,0
+VSTD.US,D,20251110,000000,0.4488,0.5708,0.4016,0.5504,7008482,0
+VSTD.US,D,20251111,000000,0.5083,0.5504,0.4723,0.5,195459,0
+VSTD.US,D,20251112,000000,0.5389,0.549,0.495301,0.5385,101858,0
+VSTD.US,D,20251113,000000,0.52,0.56,0.52,0.5343,79803,0
+VSTD.US,D,20251114,000000,0.5347,0.573,0.5344,0.5677,143322,0
+VSTD.US,D,20251117,000000,0.567699,0.5801,0.563,0.5801,37664,0
+VSTD.US,D,20251118,000000,0.5486,0.56,0.5202,0.56,40748,0
+VSTD.US,D,20251119,000000,0.531,0.5867,0.531,0.5867,45178,0
+VSTD.US,D,20251120,000000,0.57,0.5837,0.471,0.5032,121185,0
+VSTD.US,D,20251121,000000,0.474,0.5299,0.474,0.52,23793,0
+VSTD.US,D,20251124,000000,0.558,0.5813,0.52,0.5813,32564,0
+VSTD.US,D,20251125,000000,0.561,0.568,0.5326,0.55,23846,0
+VSTD.US,D,20251126,000000,0.57,0.587,0.5322,0.5751,137943,0
+VSTD.US,D,20251128,000000,0.59,0.59,0.543,0.5525,41621,0
+VSTD.US,D,20251201,000000,0.55,0.555,0.5161,0.543,68740,0
+VSTD.US,D,20251202,000000,0.5189,0.545,0.4728,0.545,41718,0
+VSTD.US,D,20251203,000000,0.519501,0.53,0.5,0.53,43666,0
+VSTD.US,D,20251204,000000,0.5198,0.5294,0.492,0.492,70186,0
+VSTD.US,D,20251205,000000,0.4921,0.50797,0.4406,0.47,85122,0
+VSTD.US,D,20251208,000000,0.4201,0.43095,0.4014,0.4113,172828,0
+VSTD.US,D,20251209,000000,0.4021,0.42,0.3758,0.4186,66062,0
+VSTD.US,D,20251210,000000,0.4152,0.456,0.4053,0.4304,131938,0
+VSTD.US,D,20251211,000000,0.43,0.45555,0.426,0.426,41212,0
+VSTD.US,D,20251212,000000,0.449,0.45,0.4,0.4,68654,0
+VSTD.US,D,20251215,000000,0.43,0.43,0.3881,0.4001,46502,0
+VSTD.US,D,20251216,000000,0.4,0.4,0.34,0.383,161463,0
+VSTD.US,D,20251217,000000,0.369,0.400501,0.3515,0.365,153499,0
+VSTD.US,D,20251218,000000,0.383,0.449999,0.2521,0.261,4092241,0
+VSTD.US,D,20251219,000000,0.26,0.26,0.2017,0.2182,1429900,0
+VSTD.US,D,20251222,000000,0.22,0.2606,0.2026,0.251,997531,0
+VSTD.US,D,20251223,000000,0.259,0.375,0.212,0.2202,5105755,0
+VSTD.US,D,20251224,000000,0.224,0.232287,0.22,0.2256,187877,0
+VSTD.US,D,20251226,000000,0.223,0.2399,0.215,0.226,502985,0
+VSTD.US,D,20251229,000000,0.235,0.272,0.216,0.2502,2545522,0
+VSTD.US,D,20251230,000000,0.231,0.255,0.226,0.2322,400032,0
+VSTD.US,D,20251231,000000,0.2419,0.2469,0.2224,0.2292,368313,0
+VSTD.US,D,20260102,000000,0.225,0.2499,0.225,0.24,257882,0
+VSTD.US,D,20260105,000000,0.2545,0.2699,0.25,0.25,299269,0
+VSTD.US,D,20260106,000000,0.2575,0.29255,0.2575,0.258,514144,0
+VSTD.US,D,20260107,000000,0.2749,0.2968,0.269121,0.2931,337112,0
+VSTD.US,D,20260108,000000,0.297,0.3048,0.275,0.275,281229,0
+VSTD.US,D,20260109,000000,0.2763,0.2994,0.2763,0.283,91635,0
+VSTD.US,D,20260112,000000,0.3078,0.323,0.29,0.323,185636,0
+VSTD.US,D,20260113,000000,0.323,0.34,0.3218,0.34,263155,0
+VSTD.US,D,20260114,000000,0.3399,0.354,0.3205,0.33,206765,0
+VSTD.US,D,20260115,000000,0.3297,0.3404,0.3202,0.336,58096,0
+VSTD.US,D,20260116,000000,0.3246,0.3497,0.3085,0.328,691233,0
+VSTD.US,D,20260120,000000,0.3182,0.335,0.3065,0.3299,74705,0
+VSTD.US,D,20260121,000000,0.322451,0.35,0.315,0.3498,69848,0
+VSTD.US,D,20260122,000000,0.3498,0.3498,0.33,0.3497,47792,0
+VSTD.US,D,20260123,000000,0.341,0.3626,0.34,0.3626,41064,0
+VSTD.US,D,20260126,000000,0.346,0.3516,0.3351,0.3516,12206,0
+VSTD.US,D,20260127,000000,0.3419,0.3458,0.3332,0.345,14057,0
+VSTD.US,D,20260128,000000,0.3347,0.34,0.325,0.34,105461,0
+VSTD.US,D,20260129,000000,0.34,0.3405,0.3037,0.3179,142081,0
+VSTD.US,D,20260130,000000,0.31,0.31,0.2806,0.3,108002,0
+VSTD.US,D,20260202,000000,0.309,0.318,0.2804,0.318,82660,0
+VSTD.US,D,20260203,000000,0.3001,0.318,0.2925,0.318,89125,0
+VSTD.US,D,20260204,000000,0.295,0.3007,0.28101,0.2928,58997,0
+VSTD.US,D,20260205,000000,0.2929,0.315212,0.2808,0.2957,127540,0
+VSTD.US,D,20260206,000000,0.2992,0.305399,0.2731,0.294,58338,0
+VSTD.US,D,20260209,000000,0.307,0.3146,0.286,0.3088,20635,0
+VSTD.US,D,20260210,000000,0.3088,0.3088,0.2865,0.3,11147,0
+VSTD.US,D,20260211,000000,0.2951,0.2999,0.2731,0.2801,31394,0
+VSTD.US,D,20260212,000000,0.282,0.2916,0.2611,0.2614,66615,0
+VSTD.US,D,20260213,000000,0.276,0.2947,0.2597,0.2712,67050,0
+VSTD.US,D,20260217,000000,0.263,0.2962,0.263,0.2794,31567,0
+VSTD.US,D,20260218,000000,0.2801,0.2925,0.2696,0.2711,21679,0
diff --git a/daily/us/nasdaq stocks/3/vtrs.us.txt b/daily/us/nasdaq stocks/3/vtrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7b2a0630faa3dd3196b618564bd435ac2b76ce8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vtrs.us.txt	
@@ -0,0 +1,1332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTRS.US,D,20201029,000000,13.2245,13.6,13.1307,13.4782,3783414.4957598,0
+VTRS.US,D,20201030,000000,13.4879,13.9658,13.4491,13.6368,9761586.7002812,0
+VTRS.US,D,20201102,000000,13.872,14.2001,13.6929,14.2001,7741233.4170786,0
+VTRS.US,D,20201103,000000,14.35,14.5475,14.172,14.2001,7219714.7616488,0
+VTRS.US,D,20201104,000000,14.35,14.5562,14.0035,14.144,10983380.720048,0
+VTRS.US,D,20201105,000000,14.172,14.6413,14.0501,14.2001,15427869.030838,0
+VTRS.US,D,20201106,000000,14.5097,14.5097,13.571,13.7413,10154855.593101,0
+VTRS.US,D,20201109,000000,14.3878,14.7914,14.0965,14.1817,12234671.482568,0
+VTRS.US,D,20201110,000000,14.2755,15.0061,14.1624,14.6694,19374569.583488,0
+VTRS.US,D,20201111,000000,14.7343,15.1,14.472,14.7246,10409060.146499,0
+VTRS.US,D,20201112,000000,14.6598,14.7246,14.3036,14.5475,13378866.315507,0
+VTRS.US,D,20201113,000000,14.6316,14.6598,14.3781,14.5291,1195549.0898585,0
+VTRS.US,D,20201116,000000,14.9966,15.1281,14.4255,14.6887,3366640.9995847,0
+VTRS.US,D,20201117,000000,14.4342,16.816,14.35,15.3265,64539283.364923,0
+VTRS.US,D,20201118,000000,15.4388,15.9352,14.9588,15.1862,33603385.585047,0
+VTRS.US,D,20201119,000000,15.0061,17.0705,14.9966,16.9853,38163096.774264,0
+VTRS.US,D,20201120,000000,17.2581,17.2766,15.9449,16.0669,40531465.329854,0
+VTRS.US,D,20201123,000000,16.1656,16.1791,15.4756,15.7291,22089194.725268,0
+VTRS.US,D,20201124,000000,15.6963,15.9449,15.2791,15.851,24635447.879808,0
+VTRS.US,D,20201125,000000,15.645,16.2353,15.523,16.0108,16369969.947025,0
+VTRS.US,D,20201127,000000,16.0379,16.2914,15.851,15.9924,11754325.923604,0
+VTRS.US,D,20201130,000000,15.9731,16.0949,15.7571,15.7755,22567224.646297,0
+VTRS.US,D,20201201,000000,15.8317,16.0853,15.701,15.9546,16414717.247695,0
+VTRS.US,D,20201202,000000,15.8839,16.1985,15.7939,16.062,23640755.83985,0
+VTRS.US,D,20201203,000000,16.0727,16.3853,15.8878,16.2914,17963497.736803,0
+VTRS.US,D,20201204,000000,16.2537,16.6001,16.1791,16.5071,17002372.630508,0
+VTRS.US,D,20201207,000000,16.5168,16.8827,16.4326,16.4781,10666092.857429,0
+VTRS.US,D,20201208,000000,16.3301,16.816,16.3253,16.7318,9915584.372788,0
+VTRS.US,D,20201209,000000,16.7415,16.8585,16.4143,16.4326,13540395.75281,0
+VTRS.US,D,20201210,000000,16.244,16.7415,16.2266,16.5905,10046119.807471,0
+VTRS.US,D,20201211,000000,16.4143,16.6486,16.0185,16.2633,16891225.109517,0
+VTRS.US,D,20201214,000000,16.2633,16.4423,16.0185,16.2537,17798955.180257,0
+VTRS.US,D,20201215,000000,16.3205,16.7608,16.1317,16.6292,14062035.305,0
+VTRS.US,D,20201216,000000,16.5265,17.1362,16.4685,16.7512,18342426.413974,0
+VTRS.US,D,20201217,000000,16.6486,16.7801,16.4617,16.6195,15443674.473882,0
+VTRS.US,D,20201218,000000,16.6001,16.695,16.4279,16.6486,19432586.595164,0
+VTRS.US,D,20201221,000000,16.3205,16.4617,16.1791,16.3108,15779350.010336,0
+VTRS.US,D,20201222,000000,16.3485,16.7318,16.1985,16.6389,12171003.322354,0
+VTRS.US,D,20201223,000000,16.6446,16.9204,16.5643,16.7704,6720575.4397346,0
+VTRS.US,D,20201224,000000,16.695,16.8082,16.574,16.6679,2075521.4712345,0
+VTRS.US,D,20201228,000000,16.7472,16.7704,16.5265,16.6389,5260488.7400945,0
+VTRS.US,D,20201229,000000,16.5653,16.695,16.4326,16.6486,5130388.3270858,0
+VTRS.US,D,20201230,000000,16.5168,17.0511,16.4878,17.0047,11016153.041674,0
+VTRS.US,D,20201231,000000,17.0889,17.6898,16.9118,17.5776,15327460.655346,0
+VTRS.US,D,20210104,000000,17.5012,17.6046,17.0802,17.3889,13024097.357466,0
+VTRS.US,D,20210105,000000,17.3434,17.4508,16.7037,16.9756,13026424.361764,0
+VTRS.US,D,20210106,000000,17.0424,17.5147,16.9756,17.3434,9195912.8283132,0
+VTRS.US,D,20210107,000000,17.3705,17.5291,17.2195,17.3705,7671301.3580858,0
+VTRS.US,D,20210108,000000,17.2766,17.446,16.9118,17.1643,7349703.5776485,0
+VTRS.US,D,20210111,000000,17.0705,17.5012,16.995,17.3241,7421917.1754908,0
+VTRS.US,D,20210112,000000,17.3047,17.5108,17.0705,17.1072,8198361.6316541,0
+VTRS.US,D,20210113,000000,17.1362,17.5485,17.0705,17.2581,9793835.1359486,0
+VTRS.US,D,20210114,000000,17.1992,17.2156,15.7098,16.2353,47971040.665399,0
+VTRS.US,D,20210115,000000,16.0476,16.1317,15.6933,15.9924,21073199.022965,0
+VTRS.US,D,20210119,000000,16.1888,16.4685,16.0185,16.3562,11565091.495524,0
+VTRS.US,D,20210120,000000,16.3659,16.6098,16.2353,16.5905,10611821.578691,0
+VTRS.US,D,20210121,000000,16.2827,16.5265,15.7571,16.2353,14814721.997926,0
+VTRS.US,D,20210122,000000,16.1733,16.4326,16.0379,16.3485,6105578.7897308,0
+VTRS.US,D,20210125,000000,16.1888,16.3205,16.062,16.1598,10086172.800625,0
+VTRS.US,D,20210126,000000,16.1317,16.2827,16.0185,16.0282,6363705.771332,0
+VTRS.US,D,20210127,000000,15.9449,16.1046,15.5782,15.8133,15478565.072066,0
+VTRS.US,D,20210128,000000,15.851,16.3611,15.7939,16.123,9825139.1302628,0
+VTRS.US,D,20210129,000000,16.1791,16.4878,15.851,15.9352,8802517.8722058,0
+VTRS.US,D,20210201,000000,16.0853,16.4878,15.9731,16.3611,9547610.8019957,0
+VTRS.US,D,20210202,000000,16.4781,16.6486,16.2827,16.3011,9802526.2696728,0
+VTRS.US,D,20210203,000000,16.2266,17.2389,16.2266,16.9659,16990162.05778,0
+VTRS.US,D,20210204,000000,16.9853,17.145,16.6098,16.8827,7747561.3808079,0
+VTRS.US,D,20210205,000000,16.9021,16.9525,16.5459,16.785,8385099.5933125,0
+VTRS.US,D,20210208,000000,16.873,16.9204,16.6147,16.8827,7817073.9177114,0
+VTRS.US,D,20210209,000000,16.7415,17.3976,16.7318,17.3241,7010264.7420593,0
+VTRS.US,D,20210210,000000,17.3792,17.5108,17.0802,17.2485,7773558.3173633,0
+VTRS.US,D,20210211,000000,17.0889,17.295,16.9485,17.1072,5862038.9838264,0
+VTRS.US,D,20210212,000000,16.9756,17.2581,16.9118,17.1072,4765052.7855882,0
+VTRS.US,D,20210216,000000,17.2117,17.2485,16.9659,17.1973,5340865.4524798,0
+VTRS.US,D,20210217,000000,17.145,17.3936,17.0424,17.3705,4994539.6348109,0
+VTRS.US,D,20210218,000000,17.4557,17.5195,17.1169,17.1362,7262828.4061036,0
+VTRS.US,D,20210219,000000,17.0889,17.3337,17.0327,17.0802,11588298.506856,0
+VTRS.US,D,20210222,000000,15.5201,15.7571,14.5291,14.5388,41966708.262031,0
+VTRS.US,D,20210223,000000,14.7633,14.7817,14.0035,14.2755,22827521.569738,0
+VTRS.US,D,20210224,000000,14.3781,14.5097,14.0132,14.35,16489149.352742,0
+VTRS.US,D,20210225,000000,14.3403,14.4255,13.933,14.1159,17349432.09518,0
+VTRS.US,D,20210226,000000,14.0035,14.0685,13.6562,13.928,16813290.098356,0
+VTRS.US,D,20210301,000000,14.1149,14.35,13.7075,13.8062,12702382.813491,0
+VTRS.US,D,20210302,000000,13.6465,13.7878,13.2575,13.4037,17311212.186227,0
+VTRS.US,D,20210303,000000,13.2913,13.3562,12.6903,13.0184,25763409.481167,0
+VTRS.US,D,20210304,000000,12.822,12.9439,12.4842,12.7456,19959723.333349,0
+VTRS.US,D,20210305,000000,12.8403,13.121,12.5306,13.0475,14175227.737848,0
+VTRS.US,D,20210308,000000,12.9062,13.179,12.8306,12.971,12687166.35466,0
+VTRS.US,D,20210309,000000,13.0659,13.332,12.8587,13.0475,11630802.500984,0
+VTRS.US,D,20210310,000000,13.179,13.3465,12.971,13.1868,9272198.6836761,0
+VTRS.US,D,20210311,000000,13.2525,13.3368,13.0562,13.2245,8908301.5036271,0
+VTRS.US,D,20210312,000000,13.1964,13.4926,13.12,13.4685,8299664.8498274,0
+VTRS.US,D,20210315,000000,13.3843,13.7733,13.3465,13.7587,10571240.566356,0
+VTRS.US,D,20210316,000000,13.7587,13.8149,13.5477,13.6281,11257440.241287,0
+VTRS.US,D,20210317,000000,13.5342,14.1624,13.5246,14.144,11498305.852199,0
+VTRS.US,D,20210318,000000,14.0404,14.0965,13.6,13.6842,10531277.470792,0
+VTRS.US,D,20210319,000000,13.75,13.9561,13.6261,13.8633,12126506.08165,0
+VTRS.US,D,20210322,000000,13.9843,14.0085,13.722,13.872,8251197.6488602,0
+VTRS.US,D,20210323,000000,13.8342,13.8342,13.2381,13.2913,9469000.0089463,0
+VTRS.US,D,20210324,000000,13.2719,13.3368,13.0755,13.1404,10232332.849865,0
+VTRS.US,D,20210325,000000,13.2719,13.2719,13.059,13.1501,10906324.018679,0
+VTRS.US,D,20210326,000000,13.1964,13.5439,13.1501,13.4685,6755600.3676523,0
+VTRS.US,D,20210329,000000,13.3823,13.5246,13.2913,13.4317,6582797.5658329,0
+VTRS.US,D,20210330,000000,13.4017,13.4317,13.0794,13.2719,12162851.574174,0
+VTRS.US,D,20210331,000000,13.2197,13.394,13.0281,13.1016,14794146.816055,0
+VTRS.US,D,20210401,000000,13.0929,13.2061,12.9991,13.0378,7520525.5325592,0
+VTRS.US,D,20210405,000000,13.0562,13.2816,12.9991,13.179,8484243.2027015,0
+VTRS.US,D,20210406,000000,13.0842,13.2245,12.9342,12.971,8430030.8223851,0
+VTRS.US,D,20210407,000000,13.0087,13.0184,12.5306,12.5587,18771695.675233,0
+VTRS.US,D,20210408,000000,12.5771,12.6526,12.2955,12.4648,12923380.02359,0
+VTRS.US,D,20210409,000000,12.4745,12.5723,12.3914,12.5626,9607786.3891511,0
+VTRS.US,D,20210412,000000,12.5964,12.6061,12.3817,12.4358,8453508.5597942,0
+VTRS.US,D,20210413,000000,12.4184,12.4697,12.1378,12.1648,12406230.184399,0
+VTRS.US,D,20210414,000000,12.2113,12.5306,12.2016,12.3914,9438862.6166981,0
+VTRS.US,D,20210415,000000,12.3991,12.5964,12.3362,12.4552,8054512.0538214,0
+VTRS.US,D,20210416,000000,12.5587,12.6332,12.3139,12.5674,8389901.3646138,0
+VTRS.US,D,20210419,000000,12.5674,12.6903,12.3991,12.4271,9531494.3339542,0
+VTRS.US,D,20210420,000000,12.3429,12.3914,12.1648,12.2955,9205208.4458358,0
+VTRS.US,D,20210421,000000,12.2355,12.4842,12.1822,12.4745,8297052.6531736,0
+VTRS.US,D,20210422,000000,12.4842,12.7552,12.4639,12.5306,8322094.8153191,0
+VTRS.US,D,20210423,000000,12.55,12.6197,12.3942,12.5306,5194721.93613,0
+VTRS.US,D,20210426,000000,12.5674,12.8306,12.5587,12.7088,6157611.928456,0
+VTRS.US,D,20210427,000000,12.6806,12.7456,12.372,12.4552,18763674.123563,0
+VTRS.US,D,20210428,000000,12.5035,12.6806,12.4552,12.6245,6760968.3904436,0
+VTRS.US,D,20210429,000000,12.7088,12.8123,12.4088,12.5306,8477109.2605743,0
+VTRS.US,D,20210430,000000,12.5626,12.6806,12.4358,12.4745,7441988.1042103,0
+VTRS.US,D,20210503,000000,12.4358,12.7088,12.372,12.6622,6985547.0378842,0
+VTRS.US,D,20210504,000000,12.6526,12.7939,12.4358,12.5674,11309952.833829,0
+VTRS.US,D,20210505,000000,12.5674,12.849,12.4745,12.7939,12817633.591172,0
+VTRS.US,D,20210506,000000,12.7746,13.0746,12.6014,13.0659,12807006.042681,0
+VTRS.US,D,20210507,000000,12.9633,13.2245,12.9255,13.2061,13571820.643885,0
+VTRS.US,D,20210510,000000,14.0501,14.5146,13.8816,14.1062,32032272.261176,0
+VTRS.US,D,20210511,000000,14.0104,14.5388,13.928,14.2001,11805260.658436,0
+VTRS.US,D,20210512,000000,14.2562,14.8707,14.2282,14.744,21353850.000871,0
+VTRS.US,D,20210513,000000,14.5939,15.0546,14.5843,14.9423,11490897.050773,0
+VTRS.US,D,20210514,000000,15.0352,15.1,14.772,15.0061,9829841.7042229,0
+VTRS.US,D,20210517,000000,14.9878,15.2791,14.9588,15.1475,15802608.686951,0
+VTRS.US,D,20210518,000000,15.1,15.1475,14.8205,15.0546,8859272.1843926,0
+VTRS.US,D,20210519,000000,14.9588,14.9588,14.4904,14.5388,11907197.292965,0
+VTRS.US,D,20210520,000000,14.5746,14.7343,14.4168,14.622,12276270.300957,0
+VTRS.US,D,20210521,000000,14.6413,14.7866,14.4429,14.4613,11395352.444922,0
+VTRS.US,D,20210524,000000,14.5223,14.6743,14.4429,14.5087,9630368.2505718,0
+VTRS.US,D,20210525,000000,14.471,14.4894,14.1023,14.1497,8081507.1636235,0
+VTRS.US,D,20210526,000000,14.1758,14.3385,14.0462,14.3191,5719833.3952643,0
+VTRS.US,D,20210527,000000,14.3336,14.4245,14.2446,14.3017,11273856.367964,0
+VTRS.US,D,20210528,000000,14.3577,14.4807,14.2726,14.3955,4804092.105911,0
+VTRS.US,D,20210601,000000,14.4101,14.5243,14.3152,14.4149,5788756.9479541,0
+VTRS.US,D,20210602,000000,14.4149,14.6975,14.2823,14.6036,6566139.6456369,0
+VTRS.US,D,20210603,000000,14.5843,14.6743,14.5136,14.5562,5494303.0733307,0
+VTRS.US,D,20210604,000000,14.5746,14.6172,14.4198,14.5378,5425482.8512048,0
+VTRS.US,D,20210607,000000,14.5378,14.6036,14.4245,14.5378,6316963.1574752,0
+VTRS.US,D,20210608,000000,14.5659,14.7072,14.3858,14.6316,5677352.1338602,0
+VTRS.US,D,20210609,000000,14.622,14.6937,14.5465,14.5939,5268902.9479076,0
+VTRS.US,D,20210610,000000,14.6036,15.0382,14.5562,14.9152,7685765.5704115,0
+VTRS.US,D,20210611,000000,14.8863,14.9152,14.7643,14.8582,4378345.3835723,0
+VTRS.US,D,20210614,000000,14.8582,14.9152,14.6975,14.7643,4543921.2457571,0
+VTRS.US,D,20210615,000000,14.7449,14.8118,14.2823,14.4516,7333078.7232329,0
+VTRS.US,D,20210616,000000,14.5843,14.6229,14.2726,14.3761,6201586.3165075,0
+VTRS.US,D,20210617,000000,14.292,14.3433,13.7907,13.8575,12998116.953801,0
+VTRS.US,D,20210618,000000,13.8236,13.8236,13.4133,13.4695,13703208.555719,0
+VTRS.US,D,20210621,000000,13.4511,13.5826,13.3272,13.5556,7172759.2868306,0
+VTRS.US,D,20210622,000000,13.602,13.602,13.3272,13.4326,6883938.9945476,0
+VTRS.US,D,20210623,000000,13.4887,13.5265,13.3272,13.3852,5103550.2797407,0
+VTRS.US,D,20210624,000000,13.4598,13.6214,13.3465,13.5633,6191477.4874475,0
+VTRS.US,D,20210625,000000,13.5923,13.8187,13.5459,13.7627,8048016.6945786,0
+VTRS.US,D,20210628,000000,13.753,13.7907,13.5081,13.5826,4914021.3595532,0
+VTRS.US,D,20210629,000000,13.5826,13.753,13.5178,13.7153,5300368.1379012,0
+VTRS.US,D,20210630,000000,13.7153,13.7346,13.4792,13.4984,7222199.861709,0
+VTRS.US,D,20210701,000000,13.5826,13.9514,13.5826,13.933,6594161.8612436,0
+VTRS.US,D,20210702,000000,13.9891,13.9988,13.6523,13.8952,6066354.5076987,0
+VTRS.US,D,20210706,000000,13.8952,13.933,13.3852,13.4045,8339011.0619248,0
+VTRS.US,D,20210707,000000,13.4229,13.4326,13.1491,13.2525,7802958.9626915,0
+VTRS.US,D,20210708,000000,13.1491,13.2235,12.9874,13.0164,7342109.8145123,0
+VTRS.US,D,20210709,000000,13.178,13.6311,13.1491,13.5178,8167819.1835955,0
+VTRS.US,D,20210712,000000,13.4045,13.4792,13.2719,13.3949,5273404.0272683,0
+VTRS.US,D,20210713,000000,13.4229,13.4598,13.0639,13.1491,9481041.1195502,0
+VTRS.US,D,20210714,000000,13.1588,13.3755,13.12,13.2913,6240178.2154889,0
+VTRS.US,D,20210715,000000,13.2525,13.39,13.0639,13.1103,5123421.780472,0
+VTRS.US,D,20210716,000000,13.1006,13.1394,12.9777,12.9971,5075151.9408817,0
+VTRS.US,D,20210719,000000,12.8462,12.9226,12.5065,12.8462,8993909.8424592,0
+VTRS.US,D,20210720,000000,12.8694,13.1955,12.8462,13.12,10027274.379238,0
+VTRS.US,D,20210721,000000,13.1897,13.3368,13.1249,13.2816,5028758.5843308,0
+VTRS.US,D,20210722,000000,13.1858,13.2051,13.0068,13.0823,4473444.634693,0
+VTRS.US,D,20210723,000000,13.2139,13.2139,13.0378,13.1491,3785563.7714876,0
+VTRS.US,D,20210726,000000,13.1006,13.2816,13.0164,13.0726,4197631.5937857,0
+VTRS.US,D,20210727,000000,13.0455,13.1733,12.9362,13.1394,5525491.3374132,0
+VTRS.US,D,20210728,000000,13.1006,13.5826,13.0687,13.4414,7121567.258895,0
+VTRS.US,D,20210729,000000,13.8284,13.8662,13.4695,13.4984,5670915.6730388,0
+VTRS.US,D,20210730,000000,13.5362,13.6311,13.2051,13.2913,7308032.4278649,0
+VTRS.US,D,20210802,000000,13.3465,13.5729,13.302,13.4414,6198118.5427852,0
+VTRS.US,D,20210803,000000,13.4501,13.5265,13.12,13.4045,5225241.6514645,0
+VTRS.US,D,20210804,000000,13.2332,13.3949,12.9178,12.9971,10765058.738249,0
+VTRS.US,D,20210805,000000,13.0164,13.1684,12.971,13.1588,8621024.9699678,0
+VTRS.US,D,20210806,000000,13.2797,13.4695,13.1297,13.4598,10055138.499082,0
+VTRS.US,D,20210809,000000,13.8575,14.3288,13.6311,14.263,16421771.625288,0
+VTRS.US,D,20210810,000000,14.2155,14.4052,13.9464,14.2726,9409001.1170551,0
+VTRS.US,D,20210811,000000,14.3191,14.3191,13.933,13.9988,8250529.1001121,0
+VTRS.US,D,20210812,000000,14.0462,14.2301,13.9233,14.1216,5913212.4122603,0
+VTRS.US,D,20210813,000000,14.14,14.2155,14.0269,14.1216,3864851.3797301,0
+VTRS.US,D,20210816,000000,14.0926,14.1691,13.9456,14.0839,4224315.6785906,0
+VTRS.US,D,20210817,000000,14.0085,14.0462,13.6494,13.9514,5513303.4974089,0
+VTRS.US,D,20210818,000000,13.9136,14.2252,13.8952,13.9707,8142738.7891412,0
+VTRS.US,D,20210819,000000,13.8352,14.0365,13.81,13.9136,7068140.1908638,0
+VTRS.US,D,20210820,000000,13.8003,14.0365,13.782,13.8759,7703784.3541332,0
+VTRS.US,D,20210823,000000,13.9233,14.1711,13.8526,14.0471,7507665.0105843,0
+VTRS.US,D,20210824,000000,14.0568,14.138,13.9233,13.9523,6837814.2974626,0
+VTRS.US,D,20210825,000000,13.8759,13.8759,13.6996,13.8187,6060099.9086698,0
+VTRS.US,D,20210826,000000,13.8187,13.8284,13.4762,13.6,5488039.174551,0
+VTRS.US,D,20210827,000000,13.6291,13.7714,13.6,13.6755,5615072.7364251,0
+VTRS.US,D,20210830,000000,13.6378,13.8187,13.6097,13.7143,6962015.5685818,0
+VTRS.US,D,20210831,000000,13.6571,13.933,13.6291,13.9233,10972443.179866,0
+VTRS.US,D,20210901,000000,13.9136,13.9427,13.7336,13.8855,20466424.385925,0
+VTRS.US,D,20210902,000000,13.8478,14.4091,13.8478,14.3994,6969996.8213326,0
+VTRS.US,D,20210903,000000,14.2852,14.4566,14.1517,14.1711,5817248.2843205,0
+VTRS.US,D,20210907,000000,14.142,14.1904,13.8429,13.9523,5797590.6778563,0
+VTRS.US,D,20210908,000000,13.8662,13.9049,13.6804,13.8478,4634056.4965911,0
+VTRS.US,D,20210909,000000,13.8139,13.8187,13.5197,13.6,7563231.0212869,0
+VTRS.US,D,20210910,000000,13.6755,13.6852,13.1046,13.1336,11371571.948961,0
+VTRS.US,D,20210913,000000,13.182,13.3813,13.1142,13.2478,9486261.3796351,0
+VTRS.US,D,20210914,000000,13.3242,13.3619,12.9807,13.0194,6808924.1051199,0
+VTRS.US,D,20210915,000000,12.9623,13.1142,12.9439,13.0678,6267872.8732081,0
+VTRS.US,D,20210916,000000,13.0765,13.182,12.9052,13.0291,5519176.8066574,0
+VTRS.US,D,20210917,000000,12.8955,13.0435,12.8578,12.9148,24000065.142865,0
+VTRS.US,D,20210920,000000,12.791,12.881,12.5626,12.6865,11082791.955598,0
+VTRS.US,D,20210921,000000,12.762,12.8955,12.582,12.6381,6351416.667375,0
+VTRS.US,D,20210922,000000,12.7155,12.8394,12.6014,12.611,6118769.9695101,0
+VTRS.US,D,20210923,000000,12.6574,12.8481,12.5771,12.6961,7263576.5193858,0
+VTRS.US,D,20210924,000000,12.6671,12.8191,12.6381,12.7339,3931066.6383416,0
+VTRS.US,D,20210927,000000,12.8201,13.2091,12.7813,13.1529,9057939.6596458,0
+VTRS.US,D,20210928,000000,13.1529,13.2769,12.9904,13.0388,10263785.640191,0
+VTRS.US,D,20210929,000000,13.0194,13.2769,12.9536,13.1907,5171879.6816884,0
+VTRS.US,D,20210930,000000,13.2478,13.3146,12.8298,12.8955,9572550.6668831,0
+VTRS.US,D,20211001,000000,12.9052,13.0629,12.8104,12.9439,7437600.6884697,0
+VTRS.US,D,20211004,000000,13.0949,13.1093,12.6671,12.7813,8359119.1896472,0
+VTRS.US,D,20211005,000000,12.701,13.0048,12.6768,12.8481,9329065.6261775,0
+VTRS.US,D,20211006,000000,12.7523,12.9197,12.6671,12.791,8385583.1803511,0
+VTRS.US,D,20211007,000000,12.8955,13.1432,12.8858,12.972,5129640.2138037,0
+VTRS.US,D,20211008,000000,13.0291,13.1588,12.9439,12.972,4622771.7657145,0
+VTRS.US,D,20211011,000000,12.9807,13.1955,12.9342,12.9536,5389439.0839276,0
+VTRS.US,D,20211012,000000,12.9623,13.0291,12.7155,12.8104,6208167.4401182,0
+VTRS.US,D,20211013,000000,12.8007,12.9052,12.702,12.7252,4878055.0901989,0
+VTRS.US,D,20211014,000000,12.8007,13,12.8007,12.8298,5652445.3347532,0
+VTRS.US,D,20211015,000000,12.9807,13.0097,12.7813,12.8104,5918892.4933544,0
+VTRS.US,D,20211018,000000,12.8045,12.8665,12.5723,12.8394,9082618.0982067,0
+VTRS.US,D,20211019,000000,12.8955,12.972,12.791,12.9148,5221757.3448519,0
+VTRS.US,D,20211020,000000,12.972,13.3716,12.9623,13.3146,7558434.4165137,0
+VTRS.US,D,20211021,000000,13.2284,13.3716,13.1432,13.333,4376911.1553462,0
+VTRS.US,D,20211022,000000,13.333,13.4191,13.2332,13.2672,3908291.5487666,0
+VTRS.US,D,20211025,000000,13.2575,13.2672,13.0194,13.1336,10856810.079101,0
+VTRS.US,D,20211026,000000,13.1723,13.2187,12.8151,12.8298,8401168.5292945,0
+VTRS.US,D,20211027,000000,12.8201,12.8298,12.4532,12.4678,14148502.320818,0
+VTRS.US,D,20211028,000000,12.5142,12.7716,12.4678,12.6865,10419270.239511,0
+VTRS.US,D,20211029,000000,12.6865,12.7426,12.5917,12.7058,9475127.5113819,0
+VTRS.US,D,20211101,000000,12.7252,13.2672,12.7252,13.1529,7878123.6814369,0
+VTRS.US,D,20211102,000000,13.1743,13.2672,12.9623,13.1626,7975048.7836205,0
+VTRS.US,D,20211103,000000,13.1336,13.2865,13.0582,13.2284,6646757.118236,0
+VTRS.US,D,20211104,000000,13.1596,13.2081,12.8578,13.0194,7142664.2601133,0
+VTRS.US,D,20211105,000000,13.0862,13.3146,12.8298,13.0678,13754998.867618,0
+VTRS.US,D,20211108,000000,13.724,14.1517,13.5614,13.9717,19811803.564608,0
+VTRS.US,D,20211109,000000,14.0095,14.0279,13.7143,13.8662,11568546.869579,0
+VTRS.US,D,20211110,000000,13.7617,14.0374,13.6852,13.8381,10653367.698491,0
+VTRS.US,D,20211111,000000,13.8381,13.9427,13.719,13.7617,7026752.1668249,0
+VTRS.US,D,20211112,000000,13.752,13.809,13.391,13.4288,10019928.609455,0
+VTRS.US,D,20211115,000000,13.4762,13.4859,13.2004,13.2284,13188311.32282,0
+VTRS.US,D,20211116,000000,13.2962,13.3146,13.0678,13.2091,11916465.011236,0
+VTRS.US,D,20211117,000000,13.2187,13.2913,12.9807,12.9904,12521395.197711,0
+VTRS.US,D,20211118,000000,12.9623,13,12.6477,12.7426,10300642.619006,0
+VTRS.US,D,20211119,000000,12.6865,12.7252,12.4484,12.4484,11312330.470103,0
+VTRS.US,D,20211122,000000,12.5065,12.7456,12.3817,12.5926,18277085.331931,0
+VTRS.US,D,20211123,000000,12.6594,12.7552,12.5636,12.6303,8222865.441562,0
+VTRS.US,D,20211124,000000,12.5684,12.6071,12.429,12.5249,11798596.870374,0
+VTRS.US,D,20211126,000000,12.3332,12.372,12.0641,12.2374,11915155.812992,0
+VTRS.US,D,20211129,000000,12.3526,12.3817,11.9684,12.0167,15270542.047563,0
+VTRS.US,D,20211130,000000,11.9684,12.0835,11.7381,11.8146,20862587.567838,0
+VTRS.US,D,20211201,000000,11.9209,12.0264,11.5842,11.6036,10822853.589213,0
+VTRS.US,D,20211202,000000,11.6327,11.8628,11.4787,11.709,12468361.819127,0
+VTRS.US,D,20211203,000000,11.7381,11.7961,11.5939,11.709,8704393.1021761,0
+VTRS.US,D,20211206,000000,11.8058,12.1029,11.7662,11.9393,13172999.799871,0
+VTRS.US,D,20211207,000000,11.9016,12.0167,11.8628,11.9016,8652643.0891959,0
+VTRS.US,D,20211208,000000,11.9665,12.0167,11.8822,11.9296,7996891.8315097,0
+VTRS.US,D,20211209,000000,11.9113,12.2568,11.9016,12.0835,13356651.277587,0
+VTRS.US,D,20211210,000000,12.1126,12.4001,12.0641,12.1891,9085287.1266705,0
+VTRS.US,D,20211213,000000,12.0932,12.218,11.9016,12.0448,10197321.35492,0
+VTRS.US,D,20211214,000000,12.0448,12.6216,12.0448,12.2945,10975928.519784,0
+VTRS.US,D,20211215,000000,12.252,12.3042,12.0788,12.1794,8475838.2946391,0
+VTRS.US,D,20211216,000000,12.3506,12.6642,12.3042,12.4968,9816786.9207879,0
+VTRS.US,D,20211217,000000,12.583,12.6497,12.3187,12.5065,18860178.670352,0
+VTRS.US,D,20211220,000000,12.3526,12.3914,12.0361,12.2471,9720748.394842,0
+VTRS.US,D,20211221,000000,12.4435,12.6691,12.3623,12.5636,14816387.686615,0
+VTRS.US,D,20211222,000000,12.5152,12.789,12.4823,12.7175,9399280.8109151,0
+VTRS.US,D,20211223,000000,12.7746,13.1588,12.7272,13.0823,10949478.995359,0
+VTRS.US,D,20211227,000000,13.0726,13.2401,13.0145,13.12,11915809.895461,0
+VTRS.US,D,20211228,000000,13.0532,13.1588,13.0048,13.0919,9246397.0418863,0
+VTRS.US,D,20211229,000000,13.0164,13.1103,12.9574,13.0145,9513399.0856153,0
+VTRS.US,D,20211230,000000,12.9671,13.1974,12.9671,13.0048,9108061.18294,0
+VTRS.US,D,20211231,000000,13.0532,13.1588,12.9758,12.9855,8346119.171411,0
+VTRS.US,D,20220103,000000,13.0532,13.7249,12.9758,13.6388,12470450.129823,0
+VTRS.US,D,20220104,000000,13.7056,13.8739,13.6532,13.7917,13081410.688003,0
+VTRS.US,D,20220105,000000,13.8788,14.138,13.8304,13.8594,11633273.134764,0
+VTRS.US,D,20220106,000000,13.9727,14.0317,13.7153,13.9166,10926919.866663,0
+VTRS.US,D,20220107,000000,13.9263,14.1564,13.9166,14.1467,9944528.2970241,0
+VTRS.US,D,20220110,000000,14.1758,14.4062,13.9939,14.4062,14122066.229366,0
+VTRS.US,D,20220111,000000,14.3868,14.7227,14.3152,14.7043,10453388.958384,0
+VTRS.US,D,20220112,000000,14.6946,14.7043,14.5214,14.56,8201085.4253167,0
+VTRS.US,D,20220113,000000,14.5891,14.5891,14.3917,14.4158,7851945.9163947,0
+VTRS.US,D,20220114,000000,14.3026,14.6413,14.262,14.6075,6015885.7937101,0
+VTRS.US,D,20220118,000000,14.5504,14.685,14.4158,14.4546,8055929.7491573,0
+VTRS.US,D,20220119,000000,14.4449,14.5214,14.1091,14.1284,7580264.0314296,0
+VTRS.US,D,20220120,000000,14.0558,14.2813,13.9843,14.051,8795435.5953605,0
+VTRS.US,D,20220121,000000,13.9649,14.1758,13.9213,13.9456,11678276.695233,0
+VTRS.US,D,20220124,000000,13.8594,13.8982,13.3987,13.783,11229616.420363,0
+VTRS.US,D,20220125,000000,13.7443,14.2145,13.6049,14.0897,11320602.081737,0
+VTRS.US,D,20220126,000000,14.0695,14.262,13.9166,14.0317,7600700.750345,0
+VTRS.US,D,20220127,000000,14.1091,14.2813,13.9359,14.0035,7732956.6389153,0
+VTRS.US,D,20220128,000000,13.9649,14.0414,13.7443,14.0414,8259139.6359966,0
+VTRS.US,D,20220131,000000,13.9166,14.4643,13.8982,14.3684,16000474.317028,0
+VTRS.US,D,20220201,000000,14.3684,14.531,14.2339,14.4643,9453494.2245372,0
+VTRS.US,D,20220202,000000,14.3868,14.7139,14.138,14.685,10826916.546982,0
+VTRS.US,D,20220203,000000,14.5891,14.6897,14.4546,14.5214,8037473.8771505,0
+VTRS.US,D,20220204,000000,14.4449,14.6268,14.3394,14.5214,7787324.0150775,0
+VTRS.US,D,20220207,000000,14.6423,14.7807,14.5407,14.6462,6615627.7525748,0
+VTRS.US,D,20220208,000000,14.6365,14.7004,14.3965,14.6075,7590597.0878132,0
+VTRS.US,D,20220209,000000,14.6559,14.9723,14.651,14.7807,6781947.5948192,0
+VTRS.US,D,20220210,000000,14.7227,14.954,14.7043,14.7517,9065221.3644794,0
+VTRS.US,D,20220211,000000,14.6075,14.8339,14.5117,14.56,10754644.050719,0
+VTRS.US,D,20220214,000000,14.5891,14.622,14.2823,14.4255,6785152.9089094,0
+VTRS.US,D,20220215,000000,14.4255,14.7227,14.3684,14.7043,7879337.815562,0
+VTRS.US,D,20220216,000000,14.6946,14.8863,14.6036,14.6365,8329051.0288766,0
+VTRS.US,D,20220217,000000,14.5794,14.5891,14.1952,14.2339,8114335.2837541,0
+VTRS.US,D,20220218,000000,14.139,14.3007,14.0132,14.1188,10211785.567245,0
+VTRS.US,D,20220222,000000,13.9746,14.142,13.8836,13.9649,8707785.4445868,0
+VTRS.US,D,20220223,000000,14.081,14.1293,13.8197,13.8585,10915899.66203,0
+VTRS.US,D,20220224,000000,13.4084,13.5294,13.2298,13.4809,15288965.887096,0
+VTRS.US,D,20220225,000000,13.5778,14.1681,13.5536,14.0713,16359685.456007,0
+VTRS.US,D,20220228,000000,13.2729,13.2971,10.5293,10.655,65053949.13736,0
+VTRS.US,D,20220301,000000,10.8003,10.8196,9.36799,9.82287,64974712.161093,0
+VTRS.US,D,20220302,000000,9.81318,10.2002,9.79383,10.1422,24608860.925733,0
+VTRS.US,D,20220303,000000,10.0744,10.118,9.59058,10.0744,23626709.083001,0
+VTRS.US,D,20220304,000000,9.79861,9.95837,9.59542,9.87126,25374744.998273,0
+VTRS.US,D,20220307,000000,9.67769,9.79383,9.52283,9.56155,18932558.630401,0
+VTRS.US,D,20220308,000000,9.56155,9.78894,9.50348,9.62929,23203348.263383,0
+VTRS.US,D,20220309,000000,9.79383,10.1325,9.76477,9.94867,20520627.466492,0
+VTRS.US,D,20220310,000000,9.73574,9.93898,9.5809,9.79383,12616507.881804,0
+VTRS.US,D,20220311,000000,9.82287,10.0066,9.68735,9.69703,13216066.945572,0
+VTRS.US,D,20220314,000000,9.83254,9.93898,9.34864,9.49381,12586720.780168,0
+VTRS.US,D,20220315,000000,9.48412,9.67284,9.45024,9.63897,14244318.686052,0
+VTRS.US,D,20220316,000000,9.77926,10.1568,9.77446,10.0551,13552718.955854,0
+VTRS.US,D,20220317,000000,9.92938,10.3938,9.82482,10.2971,11287496.002389,0
+VTRS.US,D,20220318,000000,10.1712,10.3454,10.1615,10.3164,29782402.162888,0
+VTRS.US,D,20220321,000000,10.239,10.5487,10.239,10.4229,11207150.289174,0
+VTRS.US,D,20220322,000000,10.4616,10.6164,10.4083,10.5003,17254072.451038,0
+VTRS.US,D,20220323,000000,10.3938,10.7228,10.3648,10.5293,14048464.902052,0
+VTRS.US,D,20220324,000000,10.5777,10.6503,10.418,10.597,10925884.494413,0
+VTRS.US,D,20220325,000000,10.6164,10.8487,10.5487,10.8293,16247145.039016,0
+VTRS.US,D,20220328,000000,10.7906,10.8196,10.4229,10.5487,15330890.196761,0
+VTRS.US,D,20220329,000000,10.5777,10.8583,10.5777,10.8196,9822369.8711519,0
+VTRS.US,D,20220330,000000,10.7519,10.9358,10.6067,10.6358,9544723.7460422,0
+VTRS.US,D,20220331,000000,10.6455,10.7422,10.5197,10.5293,13296780.515595,0
+VTRS.US,D,20220401,000000,10.6067,10.6067,10.3068,10.4713,10002474.010612,0
+VTRS.US,D,20220404,000000,10.4664,10.6647,10.4132,10.5003,12372907.110868,0
+VTRS.US,D,20220405,000000,10.4326,10.6744,10.3115,10.326,10766938.321204,0
+VTRS.US,D,20220406,000000,10.239,10.3599,10.1374,10.3454,9598012.3511178,0
+VTRS.US,D,20220407,000000,10.3164,10.5003,10.1809,10.4616,13728485.278244,0
+VTRS.US,D,20220408,000000,10.452,10.7422,10.2777,10.6841,14723152.518867,0
+VTRS.US,D,20220411,000000,10.6455,10.6647,10.2971,10.3551,18412205.543731,0
+VTRS.US,D,20220412,000000,10.3745,10.452,10.2825,10.326,7574222.2933622,0
+VTRS.US,D,20220413,000000,10.3648,10.6744,10.326,10.6358,11390100.152362,0
+VTRS.US,D,20220414,000000,10.6358,10.7567,10.5873,10.6067,9592670.1609676,0
+VTRS.US,D,20220418,000000,10.5873,10.6261,10.2971,10.3648,9064717.1113278,0
+VTRS.US,D,20220419,000000,10.3745,10.6455,10.3212,10.568,8869004.8902002,0
+VTRS.US,D,20220420,000000,10.5293,10.6647,10.389,10.4906,8061147.9426309,0
+VTRS.US,D,20220421,000000,10.5293,10.6358,10.2777,10.3068,8920059.4884859,0
+VTRS.US,D,20220422,000000,10.3357,10.3357,9.93898,9.94867,10165002.654469,0
+VTRS.US,D,20220425,000000,9.9003,10.1083,9.69703,10.0551,13138460.525603,0
+VTRS.US,D,20220426,000000,9.98745,10.1568,9.91969,9.95837,14786181.062889,0
+VTRS.US,D,20220427,000000,9.98745,10.1499,9.84701,10.026,9832081.9108469,0
+VTRS.US,D,20220428,000000,10.0454,10.2002,9.92938,10.1518,12584258.412832,0
+VTRS.US,D,20220429,000000,10.1132,10.268,9.93898,9.99704,13664973.147183,0
+VTRS.US,D,20220502,000000,10.0163,10.1132,9.70671,9.88094,13506173.703374,0
+VTRS.US,D,20220503,000000,9.91,10.118,9.78894,10.0647,13233357.248818,0
+VTRS.US,D,20220504,000000,10.0551,10.1906,9.74542,10.1809,17168975.598496,0
+VTRS.US,D,20220505,000000,10.1132,10.1615,9.56155,9.72607,17662138.280598,0
+VTRS.US,D,20220506,000000,9.71639,9.72607,9.44542,9.62929,20937955.847795,0
+VTRS.US,D,20220509,000000,9.8035,10.5873,9.8035,10.1422,25849952.961602,0
+VTRS.US,D,20220510,000000,10.0454,10.2099,9.81318,10.1229,20431229.995882,0
+VTRS.US,D,20220511,000000,10.0938,10.3938,10.0357,10.0551,17585395.704143,0
+VTRS.US,D,20220512,000000,10.0696,10.5293,10.0454,10.5003,22376738.885089,0
+VTRS.US,D,20220513,000000,10.4809,10.7906,10.4423,10.7228,11337999.84877,0
+VTRS.US,D,20220516,000000,10.6938,10.8777,10.6261,10.781,8884569.5730309,0
+VTRS.US,D,20220517,000000,10.8003,11.1583,10.8003,11.1004,10230888.288582,0
+VTRS.US,D,20220518,000000,11.081,11.197,10.8308,10.9068,11280109.933687,0
+VTRS.US,D,20220519,000000,10.7713,11.4341,10.7035,11.3131,12492941.060347,0
+VTRS.US,D,20220520,000000,11.3906,11.5358,11.2358,11.4197,14294898.997049,0
+VTRS.US,D,20220523,000000,11.4783,11.6641,11.2531,11.3708,9747821.1707245,0
+VTRS.US,D,20220524,000000,11.4441,11.4441,11.009,11.273,10958495.256105,0
+VTRS.US,D,20220525,000000,11.2437,11.5957,11.1655,11.5761,9695995.0013673,0
+VTRS.US,D,20220526,000000,11.5761,11.8107,11.5761,11.7424,9068173.2910352,0
+VTRS.US,D,20220527,000000,11.713,11.977,11.7032,11.977,12289627.265027,0
+VTRS.US,D,20220531,000000,11.9183,12.0747,11.6739,11.9965,19997441.08734,0
+VTRS.US,D,20220601,000000,12.0259,12.0991,11.6249,11.801,8888548.5808717,0
+VTRS.US,D,20220602,000000,11.8205,11.8597,11.5076,11.8401,7273458.3399736,0
+VTRS.US,D,20220603,000000,11.7814,11.8382,11.4197,11.449,8256169.2851228,0
+VTRS.US,D,20220606,000000,11.4979,11.6347,11.4392,11.5076,7282009.9494149,0
+VTRS.US,D,20220607,000000,11.5174,11.6347,11.4212,11.6249,7963240.0967522,0
+VTRS.US,D,20220608,000000,11.537,11.664,11.4969,11.5957,7077134.4159187,0
+VTRS.US,D,20220609,000000,11.5957,11.6152,11.3512,11.361,6788517.3415781,0
+VTRS.US,D,20220610,000000,11.1703,11.2045,10.8917,10.9503,8204180.4909717,0
+VTRS.US,D,20220613,000000,10.7079,10.8233,10.4261,10.5299,14171684.00394,0
+VTRS.US,D,20220614,000000,10.4908,10.5495,9.9824,10.0899,15760541.535958,0
+VTRS.US,D,20220615,000000,10.1682,10.613,10.1682,10.4615,12427039.079023,0
+VTRS.US,D,20220616,000000,10.266,10.2855,9.97756,10.0509,9736941.6742974,0
+VTRS.US,D,20220617,000000,10.0704,10.2963,9.97756,10.2268,17328274.209539,0
+VTRS.US,D,20220621,000000,10.3539,10.4908,10.266,10.3637,12003817.769674,0
+VTRS.US,D,20220622,000000,10.2757,10.5397,10.2073,10.3931,7939751.553418,0
+VTRS.US,D,20220623,000000,10.4028,10.5055,10.2953,10.4908,7658879.1013342,0
+VTRS.US,D,20220624,000000,10.5495,10.7841,10.5153,10.7157,12103788.037585,0
+VTRS.US,D,20220627,000000,10.6962,10.9014,10.6472,10.8233,8472296.6133161,0
+VTRS.US,D,20220628,000000,10.833,11.0188,10.657,10.657,7185262.5162544,0
+VTRS.US,D,20220629,000000,10.6962,10.7059,10.4615,10.5691,6545577.3783528,0
+VTRS.US,D,20220630,000000,10.4126,10.4179,10.1682,10.2366,10219382.955736,0
+VTRS.US,D,20220701,000000,10.217,10.5006,10.0509,10.4713,6691053.9502058,0
+VTRS.US,D,20220705,000000,10.266,10.3051,10.0216,10.266,6958304.7859114,0
+VTRS.US,D,20220706,000000,10.2464,10.3051,9.91395,10.0704,7952367.7599074,0
+VTRS.US,D,20220707,000000,10.0606,10.2757,10.0606,10.1878,6074498.3537351,0
+VTRS.US,D,20220708,000000,10.217,10.3539,10.0509,10.1193,6245785.2191235,0
+VTRS.US,D,20220711,000000,9.9922,10.0068,9.80644,9.82599,10439979.908767,0
+VTRS.US,D,20220712,000000,9.78688,10.0997,9.738,9.9922,9610220.1392013,0
+VTRS.US,D,20220713,000000,9.91395,9.96292,9.67934,9.75755,8797167.7659073,0
+VTRS.US,D,20220714,000000,9.60111,9.65978,9.45935,9.63045,9976065.5802538,0
+VTRS.US,D,20220715,000000,9.76733,9.79667,9.45691,9.63045,9962659.7741366,0
+VTRS.US,D,20220718,000000,9.75755,9.9824,9.59134,9.6109,12044802.28611,0
+VTRS.US,D,20220719,000000,9.67934,9.95312,9.67934,9.84555,14325015.660175,0
+VTRS.US,D,20220720,000000,9.83577,10.002,9.68911,9.74778,12040252.883073,0
+VTRS.US,D,20220721,000000,9.74778,9.76733,9.57178,9.65978,8725146.4609901,0
+VTRS.US,D,20220722,000000,9.738,9.79177,9.23447,9.33714,15743404.56476,0
+VTRS.US,D,20220725,000000,9.38603,9.62067,9.23447,9.5229,38778112.216524,0
+VTRS.US,D,20220726,000000,9.47597,9.74778,9.46424,9.69889,14239882.092007,0
+VTRS.US,D,20220727,000000,9.70867,9.89931,9.58157,9.84555,14678287.852231,0
+VTRS.US,D,20220728,000000,9.77711,9.84555,9.42513,9.56201,14662508.133242,0
+VTRS.US,D,20220729,000000,9.56201,9.61578,9.38603,9.47401,13281848.180824,0
+VTRS.US,D,20220801,000000,9.46424,9.56201,9.35669,9.44469,9961057.0505396,0
+VTRS.US,D,20220802,000000,9.44469,9.58157,9.41047,9.49357,9975548.0447465,0
+VTRS.US,D,20220803,000000,9.51313,9.55223,9.44469,9.53268,9116543.4278243,0
+VTRS.US,D,20220804,000000,9.51509,9.60601,9.3958,9.40557,10108782.753975,0
+VTRS.US,D,20220805,000000,9.35669,9.54246,9.24914,9.51313,16372580.45891,0
+VTRS.US,D,20220808,000000,9.95312,10.3833,9.79667,9.8651,43469093.944576,0
+VTRS.US,D,20220809,000000,9.80654,10.266,9.65001,10.2268,14835028.492349,0
+VTRS.US,D,20220810,000000,10.2855,10.7108,10.2464,10.5299,14223050.937245,0
+VTRS.US,D,20220811,000000,10.4732,10.8574,10.4713,10.7157,11937876.995569,0
+VTRS.US,D,20220812,000000,10.7841,10.9014,10.7157,10.882,9527152.6218734,0
+VTRS.US,D,20220815,000000,10.7549,10.9699,10.701,10.8624,9870327.757548,0
+VTRS.US,D,20220816,000000,10.8917,10.9064,10.7206,10.7939,6739073.2674712,0
+VTRS.US,D,20220817,000000,10.7451,10.7451,10.3051,10.5104,20430935.37423,0
+VTRS.US,D,20220818,000000,10.5104,10.5104,10.266,10.3539,5175662.9358957,0
+VTRS.US,D,20220819,000000,10.2855,10.4028,10.266,10.3344,5838437.7261278,0
+VTRS.US,D,20220822,000000,10.266,10.2757,10.0802,10.1193,6050757.1794319,0
+VTRS.US,D,20220823,000000,10.0995,10.2182,10.0006,10.0402,8709453.1518965,0
+VTRS.US,D,20220824,000000,10.0402,10.1193,9.87696,10.0501,5120896.9678967,0
+VTRS.US,D,20220825,000000,10.0501,10.0995,9.95115,10.06,6666940.0179736,0
+VTRS.US,D,20220826,000000,10.1094,10.1193,9.75331,9.77309,6674022.6560773,0
+VTRS.US,D,20220829,000000,9.69396,9.78793,9.54558,9.7632,16774334.678476,0
+VTRS.US,D,20220830,000000,9.7632,9.82255,9.55913,9.59504,8632815.8939231,0
+VTRS.US,D,20220831,000000,9.60493,9.72363,9.42688,9.44666,18310253.175226,0
+VTRS.US,D,20220901,000000,9.43677,9.49612,9.21915,9.46645,10248293.262138,0
+VTRS.US,D,20220902,000000,9.58515,9.58515,9.31807,9.34775,10266895.549284,0
+VTRS.US,D,20220906,000000,9.38731,9.38731,9.21915,9.30818,10244012.946732,0
+VTRS.US,D,20220907,000000,9.24883,9.69396,9.24883,9.61482,15397251.872695,0
+VTRS.US,D,20220908,000000,9.56042,9.63955,9.45656,9.57526,10773459.858289,0
+VTRS.US,D,20220909,000000,9.65439,9.82255,9.61482,9.77309,6791214.7399378,0
+VTRS.US,D,20220912,000000,9.83244,10.0896,9.83244,10.0006,7885768.4226667,0
+VTRS.US,D,20220913,000000,9.79288,9.81266,9.38237,9.38731,8975101.6167905,0
+VTRS.US,D,20220914,000000,9.41699,9.51591,9.24883,9.32796,9030386.8337437,0
+VTRS.US,D,20220915,000000,9.31807,9.60493,9.31807,9.44666,9568044.5912434,0
+VTRS.US,D,20220916,000000,9.44666,9.44666,9.12023,9.19937,19767678.330138,0
+VTRS.US,D,20220919,000000,9.12023,9.23399,9.07572,9.18948,8517472.8173551,0
+VTRS.US,D,20220920,000000,9.13023,9.13023,8.93229,8.94218,8300934.7544647,0
+VTRS.US,D,20220921,000000,9.09056,9.35269,8.93229,8.94218,11423291.398829,0
+VTRS.US,D,20220922,000000,8.91251,8.95702,8.71962,8.84326,9045087.9075808,0
+VTRS.US,D,20220923,000000,8.76413,8.77402,8.33878,8.59597,12566213.454391,0
+VTRS.US,D,20220926,000000,8.47727,8.56629,8.38824,8.4377,15287736.859026,0
+VTRS.US,D,20220927,000000,8.50694,8.66027,8.32889,8.38824,10713899.380625,0
+VTRS.US,D,20220928,000000,8.46738,8.65532,8.40308,8.63554,11527391.82362,0
+VTRS.US,D,20220929,000000,8.52673,8.58608,8.35362,8.50694,8232334.4609395,0
+VTRS.US,D,20220930,000000,8.52673,8.70972,8.40803,8.42781,8287150.6022318,0
+VTRS.US,D,20221003,000000,8.51683,8.68994,8.36846,8.62564,13001876.572879,0
+VTRS.US,D,20221004,000000,8.69489,9.11034,8.69489,9.11034,8892303.6970124,0
+VTRS.US,D,20221005,000000,8.9224,9.14002,8.88283,9.08067,6208696.5676723,0
+VTRS.US,D,20221006,000000,9.01142,9.05099,8.78391,8.84326,7099616.8228794,0
+VTRS.US,D,20221007,000000,8.8037,8.8037,8.57619,8.64543,8143774.189293,0
+VTRS.US,D,20221010,000000,8.72456,8.77402,8.6207,8.65532,10540630.514633,0
+VTRS.US,D,20221011,000000,8.64543,9.49612,8.63554,9.28839,25305737.223269,0
+VTRS.US,D,20221012,000000,9.29829,9.57526,9.15486,9.28839,10375474.433509,0
+VTRS.US,D,20221013,000000,9.20926,9.7088,9.14002,9.54558,12724029.107985,0
+VTRS.US,D,20221014,000000,9.60493,9.61482,9.40215,9.44666,7582814.2895882,0
+VTRS.US,D,20221017,000000,9.54558,9.60493,9.41699,9.50601,6143410.131941,0
+VTRS.US,D,20221018,000000,9.59504,9.68407,9.47139,9.50601,6947717.1838698,0
+VTRS.US,D,20221019,000000,9.44666,9.45656,9.13013,9.2785,6658901.0316476,0
+VTRS.US,D,20221020,000000,9.28839,9.3972,9.19937,9.23894,4448061.5121342,0
+VTRS.US,D,20221021,000000,9.17959,9.33785,9.03615,9.2785,6016111.6916542,0
+VTRS.US,D,20221024,000000,9.33785,9.46645,9.25872,9.42688,5703622.3826417,0
+VTRS.US,D,20221025,000000,9.37742,9.69396,9.36753,9.67417,12272494.248386,0
+VTRS.US,D,20221026,000000,9.73353,9.89179,9.70385,9.86212,7470576.8173956,0
+VTRS.US,D,20221027,000000,9.87201,9.95609,9.75331,9.7632,6142608.4573741,0
+VTRS.US,D,20221028,000000,9.82255,10.0797,9.79307,9.96104,7389526.8110177,0
+VTRS.US,D,20221031,000000,9.91158,10.0501,9.87201,10.0204,9940445.1737267,0
+VTRS.US,D,20221101,000000,10.0797,10.1984,9.95609,10.1391,7732663.7444593,0
+VTRS.US,D,20221102,000000,10.0896,10.2083,9.94125,9.96104,7467967.584032,0
+VTRS.US,D,20221103,000000,9.83244,9.84234,9.54558,9.56537,8120870.3570241,0
+VTRS.US,D,20221104,000000,9.6445,9.77309,9.42193,9.59504,11636185.026897,0
+VTRS.US,D,20221107,000000,10.2281,11.3063,10.149,10.8513,30227337.691629,0
+VTRS.US,D,20221108,000000,10.8909,11.1728,10.6337,10.9799,14972282.466148,0
+VTRS.US,D,20221109,000000,10.9205,10.9205,10.7029,10.7128,8368199.5976708,0
+VTRS.US,D,20221110,000000,11.0294,11.3063,10.9304,11.2173,9855917.5374492,0
+VTRS.US,D,20221111,000000,11.247,11.4003,11.0689,11.3162,8613899.2047716,0
+VTRS.US,D,20221114,000000,11.2766,11.5734,11.1827,11.4349,13002209.171785,0
+VTRS.US,D,20221115,000000,11.5338,11.7119,11.1481,11.1975,6666835.8912644,0
+VTRS.US,D,20221116,000000,11.1481,11.2272,10.8612,10.9601,24961998.781167,0
+VTRS.US,D,20221117,000000,10.7821,10.8909,10.7227,10.8414,6496033.7162483,0
+VTRS.US,D,20221118,000000,10.8909,10.9205,10.7474,10.881,7463123.1647067,0
+VTRS.US,D,20221121,000000,10.8909,11.0096,10.7375,10.97,7362029.2722767,0
+VTRS.US,D,20221122,000000,10.94,11.1,10.94,11.07,8322679,0
+VTRS.US,D,20221123,000000,10.98,11.075,10.885,11.02,5009648,0
+VTRS.US,D,20221125,000000,11.01,11.14,10.9,11.14,5012070,0
+VTRS.US,D,20221128,000000,11.12,11.17,10.975,11.06,19132957,0
+VTRS.US,D,20221129,000000,11.11,11.2,11,11.18,7462758,0
+VTRS.US,D,20221130,000000,11.12,11.14,10.74,11.03,19675187,0
+VTRS.US,D,20221201,000000,11.04,11.26,10.96,11.24,9302749,0
+VTRS.US,D,20221202,000000,11.175,11.23,11.1,11.17,4142101,0
+VTRS.US,D,20221205,000000,11.14,11.14,10.85,10.92,5101678,0
+VTRS.US,D,20221206,000000,10.9,11,10.77,10.93,6247793,0
+VTRS.US,D,20221207,000000,10.93,10.99,10.84,10.9,5676843,0
+VTRS.US,D,20221208,000000,10.9,11,10.82,10.96,6748277,0
+VTRS.US,D,20221209,000000,10.96,11.0499,10.77,10.78,5832645,0
+VTRS.US,D,20221212,000000,10.76,11.165,10.72,11.14,7392537,0
+VTRS.US,D,20221213,000000,11.35,11.45,11.27,11.34,12107375,0
+VTRS.US,D,20221214,000000,11.29,11.425,11.205,11.32,7602847,0
+VTRS.US,D,20221215,000000,11.26,11.34,11.125,11.14,6480278,0
+VTRS.US,D,20221216,000000,11.08,11.1,10.89,10.96,25123120,0
+VTRS.US,D,20221219,000000,10.95,11.14,10.87,10.91,9274721,0
+VTRS.US,D,20221220,000000,10.975,11.01,10.73,10.74,7303757,0
+VTRS.US,D,20221221,000000,10.85,10.97,10.815,10.85,5545438,0
+VTRS.US,D,20221222,000000,10.8,10.81,10.555,10.75,5754598,0
+VTRS.US,D,20221223,000000,10.72,11.025,10.71,11.01,6653827,0
+VTRS.US,D,20221227,000000,11.03,11.08,10.94,11.04,4498096,0
+VTRS.US,D,20221228,000000,11.04,11.13,10.85,10.92,5431389,0
+VTRS.US,D,20221229,000000,10.87,11.22,10.87,11.13,6404752,0
+VTRS.US,D,20221230,000000,11.09,11.18,10.96,11.13,6587990,0
+VTRS.US,D,20230103,000000,11.19,11.47,11.19,11.38,10148279,0
+VTRS.US,D,20230104,000000,11.5,11.78,11.43,11.75,10617547,0
+VTRS.US,D,20230105,000000,11.67,11.88,11.495,11.84,9215505,0
+VTRS.US,D,20230106,000000,11.92,12.11,11.8,12.1,7879740,0
+VTRS.US,D,20230109,000000,12.12,12.19,11.98,12.01,12884491,0
+VTRS.US,D,20230110,000000,12,12.03,11.76,11.84,7872549,0
+VTRS.US,D,20230111,000000,11.84,11.87,11.36,11.77,13306777,0
+VTRS.US,D,20230112,000000,11.76,11.83,11.59,11.66,12017744,0
+VTRS.US,D,20230113,000000,11.58,11.61,11.43,11.54,14142627,0
+VTRS.US,D,20230117,000000,11.5,11.86,11.495,11.84,9489626,0
+VTRS.US,D,20230118,000000,11.82,11.85,11.38,11.47,10629034,0
+VTRS.US,D,20230119,000000,11.4,11.67,11.26,11.52,9961315,0
+VTRS.US,D,20230120,000000,11.5,11.63,11.34,11.6,7878317,0
+VTRS.US,D,20230123,000000,11.62,11.85,11.58,11.82,7245567,0
+VTRS.US,D,20230124,000000,11.76,11.79,11.58,11.6,5518540,0
+VTRS.US,D,20230125,000000,11.58,11.67,11.405,11.64,7145238,0
+VTRS.US,D,20230126,000000,11.56,11.66,11.465,11.64,5423381,0
+VTRS.US,D,20230127,000000,11.9,12.09,11.815,11.89,9864495,0
+VTRS.US,D,20230130,000000,11.83,12.01,11.78,11.94,8186937,0
+VTRS.US,D,20230131,000000,11.94,12.195,11.91,12.16,12176278,0
+VTRS.US,D,20230201,000000,12.06,12.3993,12.046,12.26,9534300,0
+VTRS.US,D,20230202,000000,12.24,12.25,12.025,12.19,13719669,0
+VTRS.US,D,20230203,000000,12.19,12.26,12.1,12.18,7055741,0
+VTRS.US,D,20230206,000000,12.05,12.11,11.82,12.05,10046402,0
+VTRS.US,D,20230207,000000,12.1,12.24,11.965,12.11,6456126,0
+VTRS.US,D,20230208,000000,12.04,12.1,11.9,11.92,4907582,0
+VTRS.US,D,20230209,000000,11.98,12,11.69,11.72,7785293,0
+VTRS.US,D,20230210,000000,11.72,11.885,11.67,11.84,6274960,0
+VTRS.US,D,20230213,000000,11.8,12.06,11.79,11.98,6171795,0
+VTRS.US,D,20230214,000000,12.02,12.045,11.79,11.81,6939638,0
+VTRS.US,D,20230215,000000,11.72,11.89,11.635,11.85,10006596,0
+VTRS.US,D,20230216,000000,11.72,11.745,11.58,11.65,14637325,0
+VTRS.US,D,20230217,000000,11.53,11.77,11.3,11.69,7178185,0
+VTRS.US,D,20230221,000000,11.61,11.65,11.385,11.5,7748310,0
+VTRS.US,D,20230222,000000,11.49,11.66,11.39,11.49,6557305,0
+VTRS.US,D,20230223,000000,11.49,11.675,11.46,11.54,7382280,0
+VTRS.US,D,20230224,000000,11.56,11.56,11.37,11.51,11246374,0
+VTRS.US,D,20230227,000000,11.38,11.8,11.04,11.2,13395872,0
+VTRS.US,D,20230228,000000,11.29,11.56,11.17,11.4,11022090,0
+VTRS.US,D,20230301,000000,11.4,11.425,11.25,11.31,7621706,0
+VTRS.US,D,20230302,000000,11.29,11.29,11.062,11.13,7375151,0
+VTRS.US,D,20230303,000000,11.18,11.23,11.1,11.13,9855139,0
+VTRS.US,D,20230306,000000,11.13,11.14,10.74,10.86,16956089,0
+VTRS.US,D,20230307,000000,10.87,10.89,10.6425,10.73,13983149,0
+VTRS.US,D,20230308,000000,10.57,10.64,10.48,10.56,7025693,0
+VTRS.US,D,20230309,000000,10.54,10.54,10.08,10.13,9335683,0
+VTRS.US,D,20230310,000000,10.065,10.24,9.91,10,8784179,0
+VTRS.US,D,20230313,000000,9.91,10.025,9.755,9.83,12335688,0
+VTRS.US,D,20230314,000000,10,10.02,9.78,9.85,8683558,0
+VTRS.US,D,20230315,000000,9.7,9.72,9.425,9.5,11314946,0
+VTRS.US,D,20230316,000000,9.35,9.53,9.23,9.5,9801650,0
+VTRS.US,D,20230317,000000,9.44,9.47,9.285,9.43,15567264,0
+VTRS.US,D,20230320,000000,9.5,9.565,9.34,9.44,11390459,0
+VTRS.US,D,20230321,000000,9.57,9.8,9.57,9.65,9537541,0
+VTRS.US,D,20230322,000000,9.63,9.655,9.37,9.4,8337569,0
+VTRS.US,D,20230323,000000,9.4,9.49,9.1,9.2,10488451,0
+VTRS.US,D,20230324,000000,9.16,9.36,9.08,9.33,7014785,0
+VTRS.US,D,20230327,000000,9.42,9.585,9.33,9.47,6892935,0
+VTRS.US,D,20230328,000000,9.43,9.53,9.39,9.53,5557047,0
+VTRS.US,D,20230329,000000,9.62,9.64,9.48,9.53,6087793,0
+VTRS.US,D,20230330,000000,9.62,9.67,9.49,9.56,6050047,0
+VTRS.US,D,20230331,000000,9.585,9.71,9.555,9.62,13248480,0
+VTRS.US,D,20230403,000000,9.685,9.72,9.485,9.61,18261404,0
+VTRS.US,D,20230404,000000,9.69,9.71,9.365,9.53,12553660,0
+VTRS.US,D,20230405,000000,9.52,9.82,9.505,9.8,16816080,0
+VTRS.US,D,20230406,000000,9.9,9.945,9.82,9.92,9231533,0
+VTRS.US,D,20230410,000000,9.95,9.9685,9.75,9.85,10184629,0
+VTRS.US,D,20230411,000000,9.88,10.03,9.87,9.91,6634688,0
+VTRS.US,D,20230412,000000,9.98,10.01,9.795,9.82,6416328,0
+VTRS.US,D,20230413,000000,9.85,9.99,9.83,9.92,5482699,0
+VTRS.US,D,20230414,000000,9.9,9.95,9.81,9.87,5487874,0
+VTRS.US,D,20230417,000000,9.87,9.965,9.78,9.91,6604515,0
+VTRS.US,D,20230418,000000,9.93,9.9394,9.77,9.88,5531811,0
+VTRS.US,D,20230419,000000,9.81,9.935,9.75,9.83,6046454,0
+VTRS.US,D,20230420,000000,9.77,9.78,9.665,9.68,4773786,0
+VTRS.US,D,20230421,000000,9.7,9.75,9.62,9.65,4689145,0
+VTRS.US,D,20230424,000000,9.52,9.53,9.17,9.33,14780257,0
+VTRS.US,D,20230425,000000,9.3,9.36,9.16,9.18,7315745,0
+VTRS.US,D,20230426,000000,9.2,9.26,9.08,9.1,5831314,0
+VTRS.US,D,20230427,000000,9.11,9.3,8.99,9.26,7861654,0
+VTRS.US,D,20230428,000000,9.21,9.335,9.2,9.33,6905061,0
+VTRS.US,D,20230501,000000,9.31,9.4,9.3,9.36,6877038,0
+VTRS.US,D,20230502,000000,9.34,9.36,8.93,9.12,9547117,0
+VTRS.US,D,20230503,000000,9.16,9.25,9.1,9.14,10347979,0
+VTRS.US,D,20230504,000000,9.12,9.14,8.95,9.02,9198070,0
+VTRS.US,D,20230505,000000,9.1,9.295,9.08,9.28,14022004,0
+VTRS.US,D,20230508,000000,9.6,10.09,9.36,9.82,24026385,0
+VTRS.US,D,20230509,000000,9.74,9.845,9.625,9.74,12013317,0
+VTRS.US,D,20230510,000000,9.8,9.82,9.26,9.59,16503269,0
+VTRS.US,D,20230511,000000,9.55,9.56,9.26,9.36,9556389,0
+VTRS.US,D,20230512,000000,9.38,9.4,9.25,9.28,7601361,0
+VTRS.US,D,20230515,000000,9.31,9.43,9.27,9.37,7037056,0
+VTRS.US,D,20230516,000000,9.36,9.36,9.14,9.15,5863775,0
+VTRS.US,D,20230517,000000,9.19,9.355,9.12,9.3,11848456,0
+VTRS.US,D,20230518,000000,9.29,9.4,9.23,9.37,8050252,0
+VTRS.US,D,20230519,000000,9.43,9.57,9.295,9.33,9588380,0
+VTRS.US,D,20230522,000000,9.51,9.67,9.44,9.47,10476609,0
+VTRS.US,D,20230523,000000,9.35,9.43,9.225,9.24,7322854,0
+VTRS.US,D,20230524,000000,9.21,9.21,8.945,9.03,6534461,0
+VTRS.US,D,20230525,000000,8.92,9.055,8.84,9.03,9529339,0
+VTRS.US,D,20230526,000000,9.06,9.175,9.025,9.11,9488587,0
+VTRS.US,D,20230530,000000,9.06,9.21,8.995,9.18,10331446,0
+VTRS.US,D,20230531,000000,9.11,9.215,9.08,9.15,15248038,0
+VTRS.US,D,20230601,000000,9.15,9.21,8.99,9.18,8523754,0
+VTRS.US,D,20230602,000000,9.25,9.35,9.205,9.33,10189758,0
+VTRS.US,D,20230605,000000,9.38,9.38,9.24,9.33,7840645,0
+VTRS.US,D,20230606,000000,9.37,9.55,9.32,9.51,8214341,0
+VTRS.US,D,20230607,000000,9.52,9.75,9.49,9.71,12644935,0
+VTRS.US,D,20230608,000000,9.7,9.72,9.42,9.52,6159339,0
+VTRS.US,D,20230609,000000,9.46,9.49,9.34,9.38,6546733,0
+VTRS.US,D,20230612,000000,9.39,9.54,9.32,9.4,7293820,0
+VTRS.US,D,20230613,000000,9.4,9.7,9.355,9.63,16920028,0
+VTRS.US,D,20230614,000000,9.69,9.87,9.655,9.76,11038116,0
+VTRS.US,D,20230615,000000,9.76,9.96,9.75,9.94,9178571,0
+VTRS.US,D,20230616,000000,10,10.32,9.98,10.29,23647622,0
+VTRS.US,D,20230620,000000,10.2,10.28,10.09,10.19,14702188,0
+VTRS.US,D,20230621,000000,10.18,10.195,10,10.11,10366254,0
+VTRS.US,D,20230622,000000,10.11,10.13,9.99,10.05,5961005,0
+VTRS.US,D,20230623,000000,9.77,9.89,9.58,9.76,12886677,0
+VTRS.US,D,20230626,000000,9.81,9.899,9.68,9.85,7387555,0
+VTRS.US,D,20230627,000000,9.77,9.91,9.7,9.85,5158938,0
+VTRS.US,D,20230628,000000,9.83,9.92,9.65,9.72,6932317,0
+VTRS.US,D,20230629,000000,9.69,9.925,9.68,9.91,6745067,0
+VTRS.US,D,20230630,000000,9.99,10.02,9.89,9.98,7785612,0
+VTRS.US,D,20230703,000000,9.95,10.015,9.87,9.89,4171671,0
+VTRS.US,D,20230705,000000,9.82,9.96,9.71,9.91,6843602,0
+VTRS.US,D,20230706,000000,9.82,9.9,9.72,9.84,6695977,0
+VTRS.US,D,20230707,000000,9.82,9.99,9.82,9.86,10711925,0
+VTRS.US,D,20230710,000000,9.87,9.94,9.8,9.93,9614963,0
+VTRS.US,D,20230711,000000,10,10.31,9.985,10.25,15363458,0
+VTRS.US,D,20230712,000000,10.35,10.45,10.2,10.24,6022736,0
+VTRS.US,D,20230713,000000,10.25,10.33,10.225,10.29,6049197,0
+VTRS.US,D,20230714,000000,10.19,10.22,10.11,10.16,5655456,0
+VTRS.US,D,20230717,000000,10.1,10.1,9.9124,10.01,5981745,0
+VTRS.US,D,20230718,000000,10.02,10.31,9.96,10.18,8232659,0
+VTRS.US,D,20230719,000000,10.28,10.52,10.25,10.43,8213141,0
+VTRS.US,D,20230720,000000,10.56,10.63,10.43,10.47,6731276,0
+VTRS.US,D,20230721,000000,10.49,10.55,10.39,10.48,4875979,0
+VTRS.US,D,20230724,000000,10.46,10.73,10.45,10.62,6691307,0
+VTRS.US,D,20230725,000000,10.55,10.595,10.35,10.41,7859946,0
+VTRS.US,D,20230726,000000,10.43,10.57,10.37,10.48,6782300,0
+VTRS.US,D,20230727,000000,10.455,10.505,10.28,10.33,6380711,0
+VTRS.US,D,20230728,000000,10.45,10.45,10.32,10.4,8005684,0
+VTRS.US,D,20230731,000000,10.44,10.55,10.37,10.53,21000983,0
+VTRS.US,D,20230801,000000,10.51,10.54,10.15,10.22,11850183,0
+VTRS.US,D,20230802,000000,10.17,10.48,10.1339,10.43,8362704,0
+VTRS.US,D,20230803,000000,10.43,10.48,10.295,10.45,6847905,0
+VTRS.US,D,20230804,000000,10.46,10.63,10.39,10.59,12745542,0
+VTRS.US,D,20230807,000000,10.85,11.48,10.85,11,22262736,0
+VTRS.US,D,20230808,000000,10.97,11.18,10.765,11.15,9842281,0
+VTRS.US,D,20230809,000000,11.15,11.48,11.13,11.26,10216520,0
+VTRS.US,D,20230810,000000,11.33,11.43,11.12,11.16,5841653,0
+VTRS.US,D,20230811,000000,11.12,11.41,11.08,11.35,7867298,0
+VTRS.US,D,20230814,000000,11.31,11.31,11.18,11.19,5419658,0
+VTRS.US,D,20230815,000000,11.11,11.19,11.05,11.16,6425366,0
+VTRS.US,D,20230816,000000,11.05,11.21,11.04,11.2,8462194,0
+VTRS.US,D,20230817,000000,11.23,11.385,11.22,11.34,7991329,0
+VTRS.US,D,20230818,000000,11.2,11.415,11.17,11.26,7537935,0
+VTRS.US,D,20230821,000000,11.275,11.38,11.18,11.25,5994524,0
+VTRS.US,D,20230822,000000,11.23,11.28,11.14,11.16,5930956,0
+VTRS.US,D,20230823,000000,11.03,11.05,10.93,11,5866734,0
+VTRS.US,D,20230824,000000,10.92,11.14,10.89,10.95,6039457,0
+VTRS.US,D,20230825,000000,10.97,11.04,10.85,10.97,5202016,0
+VTRS.US,D,20230828,000000,11,11.13,10.945,10.96,4072428,0
+VTRS.US,D,20230829,000000,11.05,11.12,10.93,11,4055906,0
+VTRS.US,D,20230830,000000,11.02,11.06,10.94,11,4974844,0
+VTRS.US,D,20230831,000000,10.97,10.99,10.74,10.75,7135209,0
+VTRS.US,D,20230901,000000,10.84,10.91,10.745,10.79,5572653,0
+VTRS.US,D,20230905,000000,10.79,10.885,10.61,10.62,7203163,0
+VTRS.US,D,20230906,000000,10.56,10.58,9.98,10.12,15495942,0
+VTRS.US,D,20230907,000000,10.13,10.18,9.97,10,11530351,0
+VTRS.US,D,20230908,000000,10,10.21,9.94,10.11,7359273,0
+VTRS.US,D,20230911,000000,10.15,10.2199,9.955,10.01,6799531,0
+VTRS.US,D,20230912,000000,10.04,10.125,9.78,9.87,15240844,0
+VTRS.US,D,20230913,000000,9.94,9.955,9.73,9.75,8877029,0
+VTRS.US,D,20230914,000000,9.87,9.905,9.77,9.83,9532647,0
+VTRS.US,D,20230915,000000,9.76,9.865,9.7,9.77,17753495,0
+VTRS.US,D,20230918,000000,9.79,9.88,9.68,9.82,11895427,0
+VTRS.US,D,20230919,000000,9.83,9.93,9.8114,9.89,10219711,0
+VTRS.US,D,20230920,000000,9.95,10.09,9.86,9.88,11171180,0
+VTRS.US,D,20230921,000000,9.84,9.86,9.68,9.69,6599763,0
+VTRS.US,D,20230922,000000,9.69,9.73,9.565,9.64,6150472,0
+VTRS.US,D,20230925,000000,9.62,9.73,9.595,9.72,5595240,0
+VTRS.US,D,20230926,000000,9.65,9.7775,9.65,9.72,5883954,0
+VTRS.US,D,20230927,000000,9.72,9.82,9.46,9.59,8614607,0
+VTRS.US,D,20230928,000000,9.63,9.84,9.62,9.81,8042540,0
+VTRS.US,D,20230929,000000,9.84,10.025,9.84,9.86,6367246,0
+VTRS.US,D,20231002,000000,10.29,10.37,9.95,10.05,26094143,0
+VTRS.US,D,20231003,000000,9.92,9.93,9.36,9.65,19252890,0
+VTRS.US,D,20231004,000000,9.61,9.7175,9.44,9.7,14071176,0
+VTRS.US,D,20231005,000000,9.7,9.8,9.52,9.69,9903369,0
+VTRS.US,D,20231006,000000,9.66,9.695,9.51,9.66,8833382,0
+VTRS.US,D,20231009,000000,9.66,9.74,9.55,9.66,4819239,0
+VTRS.US,D,20231010,000000,9.75,9.76,9.59,9.62,6372881,0
+VTRS.US,D,20231011,000000,9.62,9.745,9.58,9.69,4549092,0
+VTRS.US,D,20231012,000000,9.68,9.68,9.41,9.46,9356652,0
+VTRS.US,D,20231013,000000,9.44,9.48,9.27,9.33,6099026,0
+VTRS.US,D,20231016,000000,9.37,9.48,9.3108,9.47,4416577,0
+VTRS.US,D,20231017,000000,9.38,9.5499,9.35,9.43,12838240,0
+VTRS.US,D,20231018,000000,9.33,9.46,9.285,9.37,5405937,0
+VTRS.US,D,20231019,000000,9.36,9.44,9.265,9.31,7787944,0
+VTRS.US,D,20231020,000000,9.34,9.37,9.21,9.3,7663191,0
+VTRS.US,D,20231023,000000,9.01,9.16,8.88,8.92,11473214,0
+VTRS.US,D,20231024,000000,8.96,9.18,8.94,9.11,8489662,0
+VTRS.US,D,20231025,000000,9.07,9.1,8.91,8.97,6589308,0
+VTRS.US,D,20231026,000000,8.98,9.19,8.93,8.99,7572253,0
+VTRS.US,D,20231027,000000,8.99,9.005,8.74,8.77,6167770,0
+VTRS.US,D,20231030,000000,8.85,8.965,8.76,8.84,7585843,0
+VTRS.US,D,20231031,000000,8.88,8.96,8.78,8.9,7606362,0
+VTRS.US,D,20231101,000000,8.86,8.945,8.81,8.92,6307230,0
+VTRS.US,D,20231102,000000,8.98,9,8.85,8.93,7177677,0
+VTRS.US,D,20231103,000000,9.07,9.3,9.03,9.27,7301966,0
+VTRS.US,D,20231106,000000,9.25,9.295,9.15,9.21,9765030,0
+VTRS.US,D,20231107,000000,9.22,9.25,9.085,9.13,15070737,0
+VTRS.US,D,20231108,000000,9.5,9.57,9.14,9.22,16733337,0
+VTRS.US,D,20231109,000000,9.25,9.265,9,9.06,12686806,0
+VTRS.US,D,20231110,000000,9.1,9.23,9.06,9.2,7282916,0
+VTRS.US,D,20231113,000000,9.13,9.16,8.95,8.95,9629518,0
+VTRS.US,D,20231114,000000,9.1,9.29,9.08,9.22,7699004,0
+VTRS.US,D,20231115,000000,9.2,9.41,9.2,9.36,6948030,0
+VTRS.US,D,20231116,000000,9.41,9.45,9.1,9.17,6413329,0
+VTRS.US,D,20231117,000000,9.29,9.46,9.18,9.45,11495505,0
+VTRS.US,D,20231120,000000,9.41,9.49,9.31,9.47,9535581,0
+VTRS.US,D,20231121,000000,9.45,9.485,9.33,9.38,10959792,0
+VTRS.US,D,20231122,000000,9.36,9.42,9.285,9.37,4434534,0
+VTRS.US,D,20231124,000000,9.39,9.45,9.325,9.43,3071415,0
+VTRS.US,D,20231127,000000,9.36,9.405,9.29,9.34,6162325,0
+VTRS.US,D,20231128,000000,9.32,9.34,9.11,9.14,6722866,0
+VTRS.US,D,20231129,000000,9.15,9.19,9.08,9.13,6354573,0
+VTRS.US,D,20231130,000000,9.15,9.235,9.08,9.18,9445829,0
+VTRS.US,D,20231201,000000,9.15,9.4,9.1,9.37,7428199,0
+VTRS.US,D,20231204,000000,9.32,9.76,9.305,9.68,13388454,0
+VTRS.US,D,20231205,000000,9.61,9.65,9.525,9.61,9289995,0
+VTRS.US,D,20231206,000000,9.64,9.785,9.62,9.69,8907972,0
+VTRS.US,D,20231207,000000,9.7,9.79,9.56,9.76,6598265,0
+VTRS.US,D,20231208,000000,9.77,9.92,9.74,9.83,8616661,0
+VTRS.US,D,20231211,000000,9.82,9.91,9.775,9.83,7494736,0
+VTRS.US,D,20231212,000000,9.86,9.88,9.74,9.87,6843061,0
+VTRS.US,D,20231213,000000,9.84,10.19,9.819,10.13,8253595,0
+VTRS.US,D,20231214,000000,10.2,10.56,10.2,10.39,13241931,0
+VTRS.US,D,20231215,000000,10.3,10.41,10.15,10.27,17719342,0
+VTRS.US,D,20231218,000000,10.3,10.34,10.09,10.1,10106529,0
+VTRS.US,D,20231219,000000,10.1,10.42,10.1,10.39,11724327,0
+VTRS.US,D,20231220,000000,10.42,10.63,10.38,10.45,13041489,0
+VTRS.US,D,20231221,000000,10.5,10.74,10.48,10.65,9730624,0
+VTRS.US,D,20231222,000000,10.67,10.78,10.6,10.65,6034393,0
+VTRS.US,D,20231226,000000,10.66,10.745,10.625,10.71,4043449,0
+VTRS.US,D,20231227,000000,10.7,10.79,10.65,10.77,5568540,0
+VTRS.US,D,20231228,000000,10.72,10.87,10.72,10.85,6162588,0
+VTRS.US,D,20231229,000000,10.82,10.87,10.745,10.83,6213234,0
+VTRS.US,D,20240102,000000,10.79,11.42,10.79,11.39,12622192,0
+VTRS.US,D,20240103,000000,11.42,11.48,11.3,11.37,9780925,0
+VTRS.US,D,20240104,000000,11.4,11.62,11.315,11.55,10186982,0
+VTRS.US,D,20240105,000000,11.55,12.08,11.515,11.98,20139451,0
+VTRS.US,D,20240108,000000,11.88,11.965,11.66,11.71,9307726,0
+VTRS.US,D,20240109,000000,11.645,11.76,11.56,11.6,7613198,0
+VTRS.US,D,20240110,000000,11.59,12.49,11.495,12.1,23691769,0
+VTRS.US,D,20240111,000000,12.02,12.395,11.89,12.07,22241949,0
+VTRS.US,D,20240112,000000,12.11,12.15,11.665,11.68,8912971,0
+VTRS.US,D,20240116,000000,11.61,11.765,11.51,11.75,9516647,0
+VTRS.US,D,20240117,000000,11.63,11.74,11.45,11.46,7423564,0
+VTRS.US,D,20240118,000000,11.44,11.455,11.16,11.27,7480272,0
+VTRS.US,D,20240119,000000,11.27,11.43,11.17,11.4,7412554,0
+VTRS.US,D,20240122,000000,11.38,11.65,11.35,11.64,10607312,0
+VTRS.US,D,20240123,000000,11.66,11.815,11.64,11.77,9119596,0
+VTRS.US,D,20240124,000000,11.82,11.91,11.645,11.72,6947453,0
+VTRS.US,D,20240125,000000,11.78,11.84,11.59,11.74,6124867,0
+VTRS.US,D,20240126,000000,11.85,11.97,11.795,11.93,7106290,0
+VTRS.US,D,20240129,000000,11.91,11.97,11.76,11.88,6216634,0
+VTRS.US,D,20240130,000000,11.842,11.86,11.64,11.81,5618950,0
+VTRS.US,D,20240131,000000,11.8,12.21,11.72,11.77,13432063,0
+VTRS.US,D,20240201,000000,11.72,11.925,11.515,11.87,6760390,0
+VTRS.US,D,20240202,000000,11.82,11.935,11.69,11.85,6442216,0
+VTRS.US,D,20240205,000000,11.77,11.77,11.54,11.58,5514241,0
+VTRS.US,D,20240206,000000,11.67,12.02,11.64,11.89,7449971,0
+VTRS.US,D,20240207,000000,11.9,11.92,11.66,11.74,6505131,0
+VTRS.US,D,20240208,000000,11.7,11.7,11.44,11.56,6830157,0
+VTRS.US,D,20240209,000000,11.51,11.695,11.45,11.68,6460852,0
+VTRS.US,D,20240212,000000,11.67,12.03,11.66,11.95,6899928,0
+VTRS.US,D,20240213,000000,11.86,12.01,11.71,11.97,12276545,0
+VTRS.US,D,20240214,000000,12,12.18,11.96,12.07,7976840,0
+VTRS.US,D,20240215,000000,12.18,12.94,12.18,12.82,15259041,0
+VTRS.US,D,20240216,000000,12.8,13.1,12.77,13.06,14121651,0
+VTRS.US,D,20240220,000000,13,13.42,12.97,13.24,14424630,0
+VTRS.US,D,20240221,000000,13.22,13.32,13.11,13.26,9004895,0
+VTRS.US,D,20240222,000000,13.33,13.48,13.26,13.36,10900090,0
+VTRS.US,D,20240223,000000,13.36,13.6175,13.345,13.53,13338184,0
+VTRS.US,D,20240226,000000,13.432,13.5,13.33,13.43,11668003,0
+VTRS.US,D,20240227,000000,13.39,13.46,13.14,13.23,18161819,0
+VTRS.US,D,20240228,000000,13.21,13.55,12.24,12.29,26685568,0
+VTRS.US,D,20240229,000000,12.36,12.41,11.96,12.37,21664070,0
+VTRS.US,D,20240301,000000,12.37,12.61,12.305,12.59,11839610,0
+VTRS.US,D,20240304,000000,12.59,12.6,12.23,12.36,11190189,0
+VTRS.US,D,20240305,000000,12.36,12.41,12.21,12.28,8755976,0
+VTRS.US,D,20240306,000000,12.29,12.33,11.95,12.2,12226133,0
+VTRS.US,D,20240307,000000,12.17,12.39,12.167,12.33,7816896,0
+VTRS.US,D,20240308,000000,12.27,12.335,12.15,12.26,5240038,0
+VTRS.US,D,20240311,000000,12.16,12.245,11.84,11.97,8282971,0
+VTRS.US,D,20240312,000000,11.96,12.1,11.88,12.06,8393119,0
+VTRS.US,D,20240313,000000,12.06,12.2,11.955,12.05,11392315,0
+VTRS.US,D,20240314,000000,11.99,11.99,11.67,11.82,10455357,0
+VTRS.US,D,20240315,000000,11.72,11.99,11.72,11.94,16558242,0
+VTRS.US,D,20240318,000000,11.87,11.94,11.715,11.76,8544839,0
+VTRS.US,D,20240319,000000,11.73,11.91,11.7,11.87,9294976,0
+VTRS.US,D,20240320,000000,11.8,11.92,11.71,11.88,5104786,0
+VTRS.US,D,20240321,000000,11.94,12.06,11.8756,12.01,4839789,0
+VTRS.US,D,20240322,000000,12.04,12.14,11.82,11.84,4332218,0
+VTRS.US,D,20240325,000000,11.84,12,11.81,11.83,4737261,0
+VTRS.US,D,20240326,000000,11.88,11.945,11.58,11.6,8223459,0
+VTRS.US,D,20240327,000000,11.69,11.8575,11.63,11.83,9023190,0
+VTRS.US,D,20240328,000000,11.81,12.02,11.775,11.94,11960078,0
+VTRS.US,D,20240401,000000,11.97,11.97,11.78,11.94,5905730,0
+VTRS.US,D,20240402,000000,11.86,12,11.8,11.94,6833124,0
+VTRS.US,D,20240403,000000,11.89,12.22,11.89,12.02,9150739,0
+VTRS.US,D,20240404,000000,12.16,12.16,11.7225,11.76,6130054,0
+VTRS.US,D,20240405,000000,11.72,11.83,11.6345,11.8,5794024,0
+VTRS.US,D,20240408,000000,11.77,11.9,11.68,11.75,8279082,0
+VTRS.US,D,20240409,000000,11.73,11.84,11.7,11.82,5625791,0
+VTRS.US,D,20240410,000000,11.65,11.77,11.625,11.71,7083819,0
+VTRS.US,D,20240411,000000,11.69,11.735,11.525,11.57,4482759,0
+VTRS.US,D,20240412,000000,11.55,11.57,11.195,11.33,8160400,0
+VTRS.US,D,20240415,000000,11.43,11.64,11.26,11.32,4398649,0
+VTRS.US,D,20240416,000000,11.26,11.26,11.05,11.12,6763831,0
+VTRS.US,D,20240417,000000,11.19,11.25,11.09,11.1,6068893,0
+VTRS.US,D,20240418,000000,11.12,11.25,11.07,11.12,3464188,0
+VTRS.US,D,20240419,000000,11.15,11.31,11.1,11.255,4679889,0
+VTRS.US,D,20240422,000000,11.34,11.35,11.21,11.25,5099330,0
+VTRS.US,D,20240423,000000,11.25,11.4,11.21,11.36,4675294,0
+VTRS.US,D,20240424,000000,11.34,11.58,11.25,11.55,7593923,0
+VTRS.US,D,20240425,000000,11.55,11.65,11.36,11.47,6540893,0
+VTRS.US,D,20240426,000000,11.43,11.65,11.4,11.57,5166294,0
+VTRS.US,D,20240429,000000,11.51,11.79,11.489,11.78,5843723,0
+VTRS.US,D,20240430,000000,11.74,11.75,11.57,11.57,20387113,0
+VTRS.US,D,20240501,000000,11.57,11.8,11.44,11.63,8672646,0
+VTRS.US,D,20240502,000000,11.69,11.73,11.51,11.6,7905787,0
+VTRS.US,D,20240503,000000,11.67,11.865,11.63,11.78,5088581,0
+VTRS.US,D,20240506,000000,11.81,11.87,11.7,11.82,6028846,0
+VTRS.US,D,20240507,000000,11.83,11.91,11.71,11.72,6075206,0
+VTRS.US,D,20240508,000000,11.75,12.04,11.7,11.81,10577966,0
+VTRS.US,D,20240509,000000,11.43,11.69,11.09,11.22,15229842,0
+VTRS.US,D,20240510,000000,11.19,11.49,11.105,11.16,9576034,0
+VTRS.US,D,20240513,000000,11.21,11.39,11.17,11.36,9149400,0
+VTRS.US,D,20240514,000000,11.41,11.48,11.06,11.14,9266424,0
+VTRS.US,D,20240515,000000,11.2,11.295,10.97,11.07,8137429,0
+VTRS.US,D,20240516,000000,11,11.24,10.96,11.02,9719075,0
+VTRS.US,D,20240517,000000,11.02,11.05,10.89,10.98,14009982,0
+VTRS.US,D,20240520,000000,11,11.21,10.975,11.07,13020697,0
+VTRS.US,D,20240521,000000,11.04,11.08,10.885,10.96,6631386,0
+VTRS.US,D,20240522,000000,10.91,11.04,10.86,10.875,6290152,0
+VTRS.US,D,20240523,000000,10.79,10.79,10.395,10.53,7970187,0
+VTRS.US,D,20240524,000000,10.54,10.63,10.39,10.41,4900638,0
+VTRS.US,D,20240528,000000,10.41,10.535,10.335,10.39,6165865,0
+VTRS.US,D,20240529,000000,10.28,10.37,10.24,10.31,5739908,0
+VTRS.US,D,20240530,000000,10.31,10.5,10.295,10.48,5823176,0
+VTRS.US,D,20240531,000000,10.52,10.64,10.42,10.6,8862334,0
+VTRS.US,D,20240603,000000,10.69,10.845,10.55,10.58,7438098,0
+VTRS.US,D,20240604,000000,10.56,10.66,10.49,10.53,6537023,0
+VTRS.US,D,20240605,000000,10.52,10.545,10.4,10.49,6054398,0
+VTRS.US,D,20240606,000000,10.44,10.51,10.28,10.42,6915569,0
+VTRS.US,D,20240607,000000,10.42,10.6,10.34,10.47,5557381,0
+VTRS.US,D,20240610,000000,10.41,10.54,10.21,10.51,7245178,0
+VTRS.US,D,20240611,000000,10.46,10.74,10.36,10.64,11590683,0
+VTRS.US,D,20240612,000000,10.73,10.94,10.52,10.63,10430214,0
+VTRS.US,D,20240613,000000,10.49,10.56,10.365,10.39,7875178,0
+VTRS.US,D,20240614,000000,10.35,10.37,10.09,10.17,11379725,0
+VTRS.US,D,20240617,000000,10.17,10.18,9.97,10.11,6717528,0
+VTRS.US,D,20240618,000000,10.1,10.25,9.925,10.05,6445450,0
+VTRS.US,D,20240620,000000,10.03,10.36,9.99,10.26,10181899,0
+VTRS.US,D,20240621,000000,10.23,10.5,10.17,10.47,29958573,0
+VTRS.US,D,20240624,000000,10.46,10.68,10.34,10.47,11721831,0
+VTRS.US,D,20240625,000000,10.45,10.465,10.23,10.31,6232840,0
+VTRS.US,D,20240626,000000,10.3,10.46,10.165,10.43,7615305,0
+VTRS.US,D,20240627,000000,10.42,10.59,10.32,10.48,7771635,0
+VTRS.US,D,20240628,000000,10.54,10.73,10.5,10.63,12090489,0
+VTRS.US,D,20240701,000000,10.66,10.785,10.54,10.59,7364929,0
+VTRS.US,D,20240702,000000,10.7,10.705,10.33,10.43,4934218,0
+VTRS.US,D,20240703,000000,10.46,10.51,10.34,10.38,10103025,0
+VTRS.US,D,20240705,000000,10.3,10.36,10.145,10.32,17697567,0
+VTRS.US,D,20240708,000000,10.365,10.64,10.34,10.61,11063647,0
+VTRS.US,D,20240709,000000,10.6,10.98,10.47,10.8,11515617,0
+VTRS.US,D,20240710,000000,10.77,10.98,10.74,10.89,7069886,0
+VTRS.US,D,20240711,000000,10.97,11.21,10.85,11.19,6133158,0
+VTRS.US,D,20240712,000000,11.24,11.425,11.205,11.24,6402229,0
+VTRS.US,D,20240715,000000,11.23,11.235,10.9601,11,5438821,0
+VTRS.US,D,20240716,000000,11,11.425,10.935,11.38,9488505,0
+VTRS.US,D,20240717,000000,11.37,11.91,11.34,11.84,11282481,0
+VTRS.US,D,20240718,000000,11.86,12.16,11.74,11.77,6950787,0
+VTRS.US,D,20240719,000000,11.85,11.87,11.65,11.84,5500279,0
+VTRS.US,D,20240722,000000,11.73,11.8,11.56,11.67,4711825,0
+VTRS.US,D,20240723,000000,11.67,11.67,11.435,11.5,5592801,0
+VTRS.US,D,20240724,000000,11.64,11.79,11.51,11.7,4306184,0
+VTRS.US,D,20240725,000000,11.73,11.95,11.7,11.76,4187267,0
+VTRS.US,D,20240726,000000,11.78,12.18,11.78,12.08,6020132,0
+VTRS.US,D,20240729,000000,12.05,12.075,11.86,11.9,6399562,0
+VTRS.US,D,20240730,000000,11.99,12.16,11.9,12.13,7527748,0
+VTRS.US,D,20240731,000000,12.09,12.25,12.02,12.06,13649452,0
+VTRS.US,D,20240801,000000,12.07,12.18,11.9,11.96,10426194,0
+VTRS.US,D,20240802,000000,11.92,12.04,11.66,11.87,7562292,0
+VTRS.US,D,20240805,000000,11.51,11.735,11.395,11.56,8168807,0
+VTRS.US,D,20240806,000000,11.47,11.68,11.34,11.35,7895084,0
+VTRS.US,D,20240807,000000,11.44,11.615,11.32,11.36,11623803,0
+VTRS.US,D,20240808,000000,11.88,12.77,11.88,12.1,17115847,0
+VTRS.US,D,20240809,000000,12.07,12.07,11.73,11.78,8300189,0
+VTRS.US,D,20240812,000000,11.77,11.77,11.46,11.57,6972386,0
+VTRS.US,D,20240813,000000,11.58,11.59,11.4,11.57,6681355,0
+VTRS.US,D,20240814,000000,11.48,11.49,11.125,11.4,11161043,0
+VTRS.US,D,20240815,000000,11.44,11.7199,11.44,11.67,10020903,0
+VTRS.US,D,20240816,000000,11.67,11.83,11.645,11.66,11491369,0
+VTRS.US,D,20240819,000000,11.73,11.86,11.65,11.83,4983876,0
+VTRS.US,D,20240820,000000,11.77,11.845,11.64,11.66,5449667,0
+VTRS.US,D,20240821,000000,11.68,11.76,11.56,11.72,8580321,0
+VTRS.US,D,20240822,000000,11.71,11.82,11.66,11.7,4631673,0
+VTRS.US,D,20240823,000000,11.6,11.78,11.57,11.76,6060175,0
+VTRS.US,D,20240826,000000,11.76,11.86,11.7,11.75,6090569,0
+VTRS.US,D,20240827,000000,11.73,11.76,11.615,11.69,4466437,0
+VTRS.US,D,20240828,000000,11.68,11.93,11.65,11.9,6583624,0
+VTRS.US,D,20240829,000000,11.91,11.955,11.78,11.89,4033826,0
+VTRS.US,D,20240830,000000,11.93,12.1,11.93,12.08,6717166,0
+VTRS.US,D,20240903,000000,11.89,11.99,11.84,11.89,5801882,0
+VTRS.US,D,20240904,000000,11.9,11.91,11.72,11.78,6281542,0
+VTRS.US,D,20240905,000000,11.84,11.9,11.64,11.67,5034232,0
+VTRS.US,D,20240906,000000,11.69,11.775,11.155,11.27,9593640,0
+VTRS.US,D,20240909,000000,11.28,11.475,11.1,11.13,9489198,0
+VTRS.US,D,20240910,000000,11.13,11.19,10.845,11.17,10988147,0
+VTRS.US,D,20240911,000000,11.1,11.41,10.99,11.34,9510895,0
+VTRS.US,D,20240912,000000,11.38,11.77,11.36,11.75,8430812,0
+VTRS.US,D,20240913,000000,11.77,11.93,11.62,11.66,4802877,0
+VTRS.US,D,20240916,000000,11.74,11.82,11.555,11.81,6201870,0
+VTRS.US,D,20240917,000000,11.78,11.83,11.67,11.82,7437684,0
+VTRS.US,D,20240918,000000,11.8,12.015,11.69,11.9,6424746,0
+VTRS.US,D,20240919,000000,12,12.12,11.835,11.9,7905899,0
+VTRS.US,D,20240920,000000,11.73,11.76,11.22,11.39,48176059,0
+VTRS.US,D,20240923,000000,11.44,11.65,11.42,11.47,11824614,0
+VTRS.US,D,20240924,000000,11.515,11.6,11.42,11.45,10061502,0
+VTRS.US,D,20240925,000000,11.49,11.55,11.21,11.27,19555058,0
+VTRS.US,D,20240926,000000,11.295,11.65,11.19,11.62,10515818,0
+VTRS.US,D,20240927,000000,11.64,11.68,11.495,11.55,6370686,0
+VTRS.US,D,20240930,000000,11.57,11.645,11.49,11.61,6335541,0
+VTRS.US,D,20241001,000000,11.62,11.66,11.41,11.49,6820824,0
+VTRS.US,D,20241002,000000,11.48,11.52,11.33,11.47,6955840,0
+VTRS.US,D,20241003,000000,11.39,11.45,11.28,11.43,7017084,0
+VTRS.US,D,20241004,000000,11.5,11.65,11.48,11.59,4015407,0
+VTRS.US,D,20241007,000000,11.6,11.645,11.33,11.33,4618300,0
+VTRS.US,D,20241008,000000,11.33,11.43,11.235,11.32,4411864,0
+VTRS.US,D,20241009,000000,11.36,11.465,11.29,11.41,4210225,0
+VTRS.US,D,20241010,000000,11.42,11.46,11.245,11.33,4838821,0
+VTRS.US,D,20241011,000000,11.37,11.45,11.315,11.38,4219439,0
+VTRS.US,D,20241014,000000,11.37,11.405,11.275,11.39,5050592,0
+VTRS.US,D,20241015,000000,11.39,11.93,11.36,11.84,6745519,0
+VTRS.US,D,20241016,000000,11.85,11.89,11.725,11.82,4354882,0
+VTRS.US,D,20241017,000000,11.82,11.825,11.66,11.71,4003830,0
+VTRS.US,D,20241018,000000,11.61,11.77,11.51,11.76,4684285,0
+VTRS.US,D,20241021,000000,11.76,11.81,11.57,11.57,3713524,0
+VTRS.US,D,20241022,000000,11.54,11.71,11.52,11.67,4077355,0
+VTRS.US,D,20241023,000000,11.63,11.715,11.49,11.55,3470463,0
+VTRS.US,D,20241024,000000,11.56,11.635,11.425,11.48,4068265,0
+VTRS.US,D,20241025,000000,11.56,11.685,11.43,11.44,3180388,0
+VTRS.US,D,20241028,000000,11.52,11.79,11.48,11.76,5020324,0
+VTRS.US,D,20241029,000000,11.69,11.78,11.63,11.74,4802772,0
+VTRS.US,D,20241030,000000,11.67,11.96,11.65,11.89,4764543,0
+VTRS.US,D,20241031,000000,11.88,11.9,11.59,11.6,8053334,0
+VTRS.US,D,20241101,000000,11.67,11.765,11.58,11.62,5348555,0
+VTRS.US,D,20241104,000000,11.59,11.695,11.425,11.45,5306559,0
+VTRS.US,D,20241105,000000,11.44,11.63,11.33,11.61,5302358,0
+VTRS.US,D,20241106,000000,11.87,12.01,11.5755,11.61,11589505,0
+VTRS.US,D,20241107,000000,11.81,13.44,11.67,13.18,22179128,0
+VTRS.US,D,20241108,000000,13.07,13.21,12.73,12.96,8943433,0
+VTRS.US,D,20241111,000000,13.06,13.208,12.79,13.09,10035299,0
+VTRS.US,D,20241112,000000,13,13.17,12.865,12.93,8345441,0
+VTRS.US,D,20241113,000000,12.85,13.025,12.83,13,8249379,0
+VTRS.US,D,20241114,000000,12.95,13.09,12.58,12.62,6456652,0
+VTRS.US,D,20241115,000000,12.63,12.87,12.53,12.83,9151983,0
+VTRS.US,D,20241118,000000,12.78,13.06,12.68,13,9025205,0
+VTRS.US,D,20241119,000000,12.92,13.07,12.793844,13.05,7385647,0
+VTRS.US,D,20241120,000000,12.97,13.22,12.94,13.13,8773198,0
+VTRS.US,D,20241121,000000,13.2,13.325,13.1,13.25,6961746,0
+VTRS.US,D,20241122,000000,13.14,13.495,13.13,13.37,8362891,0
+VTRS.US,D,20241125,000000,13.47,13.55,13.345,13.36,11088823,0
+VTRS.US,D,20241126,000000,13.33,13.33,12.94,13.08,7419501,0
+VTRS.US,D,20241127,000000,13.08,13.23,13.01,13.22,4744824,0
+VTRS.US,D,20241129,000000,13.22,13.24,13.08,13.09,4695432,0
+VTRS.US,D,20241202,000000,13.13,13.245,13.03,13.2,5287215,0
+VTRS.US,D,20241203,000000,13.21,13.23,12.98,13,7495123,0
+VTRS.US,D,20241204,000000,13.04,13.0682,12.85,13.04,5617581,0
+VTRS.US,D,20241205,000000,13.04,13.05,12.8445,12.89,5943256,0
+VTRS.US,D,20241206,000000,12.97,13,12.68,12.72,5013355,0
+VTRS.US,D,20241209,000000,12.64,12.86,12.61,12.8,6690721,0
+VTRS.US,D,20241210,000000,12.79,12.825,12.44,12.51,5934281,0
+VTRS.US,D,20241211,000000,12.51,12.79,12.37,12.75,10564890,0
+VTRS.US,D,20241212,000000,12.73,13.13,12.7,12.82,11621441,0
+VTRS.US,D,20241213,000000,12.83,12.84,12.5235,12.63,8236133,0
+VTRS.US,D,20241216,000000,12.56,12.78,12.52,12.53,7551869,0
+VTRS.US,D,20241217,000000,12.51,12.72,12.46,12.59,7465960,0
+VTRS.US,D,20241218,000000,12.53,12.74,12.25,12.26,7453269,0
+VTRS.US,D,20241219,000000,12.23,12.379,12.07,12.13,7810123,0
+VTRS.US,D,20241220,000000,12.21,12.565,12.14,12.52,56546427,0
+VTRS.US,D,20241223,000000,12.4,12.51,12.17,12.49,8585559,0
+VTRS.US,D,20241224,000000,12.24,12.41,12.12,12.4,4059617,0
+VTRS.US,D,20241226,000000,12.39,12.615,12.35,12.56,6194749,0
+VTRS.US,D,20241227,000000,12.49,12.68,12.39,12.48,5182645,0
+VTRS.US,D,20241230,000000,12.42,12.475,12.28,12.38,5822967,0
+VTRS.US,D,20241231,000000,12.4,12.6,12.37,12.45,5816808,0
+VTRS.US,D,20250102,000000,12.42,12.595,12.32,12.42,6663651,0
+VTRS.US,D,20250103,000000,12.47,12.47,12.24,12.28,6364177,0
+VTRS.US,D,20250106,000000,12.24,12.34,11.89,11.95,8953114,0
+VTRS.US,D,20250107,000000,11.92,12.18,11.9148,12,10684734,0
+VTRS.US,D,20250108,000000,11.97,12.06,11.75,11.96,9547232,0
+VTRS.US,D,20250110,000000,11.81,11.88,11.565,11.67,9525913,0
+VTRS.US,D,20250113,000000,11.61,11.8,11.55,11.8,7883654,0
+VTRS.US,D,20250114,000000,11.85,12.02,11.65,11.72,8957146,0
+VTRS.US,D,20250115,000000,11.82,11.91,11.16,11.39,16873105,0
+VTRS.US,D,20250116,000000,11.26,11.39,11.13,11.34,10433094,0
+VTRS.US,D,20250117,000000,11.34,11.475,11.23,11.3,7723652,0
+VTRS.US,D,20250121,000000,11.3,11.44,11.275,11.33,9800029,0
+VTRS.US,D,20250122,000000,11.2,11.26,10.81,11.14,10523146,0
+VTRS.US,D,20250123,000000,11.17,11.225,11.1,11.14,8598534,0
+VTRS.US,D,20250124,000000,11.14,11.26,11.11,11.2,5844542,0
+VTRS.US,D,20250127,000000,11.32,11.525,11.25,11.42,10438427,0
+VTRS.US,D,20250128,000000,11.41,11.435,11.18,11.2,8132021,0
+VTRS.US,D,20250129,000000,11.2,11.44,11.06,11.33,13592031,0
+VTRS.US,D,20250130,000000,11.45,11.51,11.3,11.42,7886094,0
+VTRS.US,D,20250131,000000,11.4,11.425,11.21,11.28,25782148,0
+VTRS.US,D,20250203,000000,11.18,11.21,10.915,11.04,9320016,0
+VTRS.US,D,20250204,000000,11,11.07,10.86,10.89,9247965,0
+VTRS.US,D,20250205,000000,10.94,11.02,10.87,10.95,7805229,0
+VTRS.US,D,20250206,000000,10.9,11,10.73,10.9,9639639,0
+VTRS.US,D,20250207,000000,10.94,10.98,10.695,10.73,6046828,0
+VTRS.US,D,20250210,000000,10.74,10.775,10.595,10.62,7799549,0
+VTRS.US,D,20250211,000000,10.59,10.685,10.53,10.61,6773064,0
+VTRS.US,D,20250212,000000,10.6,10.645,10.52,10.6,8534645,0
+VTRS.US,D,20250213,000000,10.65,10.86,10.58,10.8,9223308,0
+VTRS.US,D,20250214,000000,10.88,11.02,10.78,10.8,9588227,0
+VTRS.US,D,20250218,000000,10.78,10.87,10.74,10.86,7969279,0
+VTRS.US,D,20250219,000000,10.795,10.96,10.79,10.93,9372477,0
+VTRS.US,D,20250220,000000,10.92,11.1,10.92,11.06,7401364,0
+VTRS.US,D,20250221,000000,11.1,11.315,11.01,11.25,8783905,0
+VTRS.US,D,20250224,000000,11.25,11.47,11.13,11.39,6934399,0
+VTRS.US,D,20250225,000000,11.35,11.51,11.35,11.48,8428455,0
+VTRS.US,D,20250226,000000,11.47,11.53,11.185,11.24,11358193,0
+VTRS.US,D,20250227,000000,9.26,9.81,8.7701,9.53,47469305,0
+VTRS.US,D,20250228,000000,9.63,9.72,9.1,9.23,29319679,0
+VTRS.US,D,20250303,000000,9.29,9.69,9.27,9.33,28087811,0
+VTRS.US,D,20250304,000000,9.25,9.56,9.25,9.37,25040689,0
+VTRS.US,D,20250305,000000,9.35,9.63,9.32,9.48,23361765,0
+VTRS.US,D,20250306,000000,9.5,9.65,9.36,9.51,17081129,0
+VTRS.US,D,20250307,000000,9.51,9.735,9.42,9.65,14478894,0
+VTRS.US,D,20250310,000000,9.49,9.725,9.46,9.5,13167817,0
+VTRS.US,D,20250311,000000,9.49,9.51,9.23,9.34,15590270,0
+VTRS.US,D,20250312,000000,9.31,9.47,9.23,9.24,11026045,0
+VTRS.US,D,20250313,000000,9.27,9.36,8.95,8.98,17472968,0
+VTRS.US,D,20250314,000000,9,9.12,8.98,9.1,12922733,0
+VTRS.US,D,20250317,000000,9.135,9.3299,9.13,9.25,9315266,0
+VTRS.US,D,20250318,000000,9.25,9.565,9.25,9.52,14458165,0
+VTRS.US,D,20250319,000000,9.55,9.7,9.325,9.42,10394582,0
+VTRS.US,D,20250320,000000,9.37,9.51,9.355,9.44,9136187,0
+VTRS.US,D,20250321,000000,9.35,9.37,9.01,9.15,71873385,0
+VTRS.US,D,20250324,000000,9.21,9.315,9.11,9.3,14654968,0
+VTRS.US,D,20250325,000000,9.3,9.35,8.93,8.95,15723149,0
+VTRS.US,D,20250326,000000,8.97,9.12,8.9,8.96,11100765,0
+VTRS.US,D,20250327,000000,8.95,8.955,8.75,8.84,12076943,0
+VTRS.US,D,20250328,000000,8.895,8.895,8.62,8.68,11278053,0
+VTRS.US,D,20250331,000000,8.655,8.8,8.5508,8.71,16424201,0
+VTRS.US,D,20250401,000000,8.71,8.72,8.56,8.6,9296781,0
+VTRS.US,D,20250402,000000,8.53,8.72,8.53,8.66,8339872,0
+VTRS.US,D,20250403,000000,8.51,8.57,8.14,8.16,12190627,0
+VTRS.US,D,20250404,000000,8.04,8.14,7.585,7.62,19911712,0
+VTRS.US,D,20250407,000000,7.56,7.78,7.145,7.61,22823549,0
+VTRS.US,D,20250408,000000,7.84,7.99,7.21,7.36,15567549,0
+VTRS.US,D,20250409,000000,7.2,7.865,7.035,7.79,21194610,0
+VTRS.US,D,20250410,000000,7.59,7.61,6.85,7.26,20459057,0
+VTRS.US,D,20250411,000000,7.33,7.56,7.21,7.54,16249556,0
+VTRS.US,D,20250414,000000,7.67,7.7,7.42,7.63,13840995,0
+VTRS.US,D,20250415,000000,7.61,7.665,7.39,7.48,11897968,0
+VTRS.US,D,20250416,000000,7.53,7.63,7.335,7.39,10211353,0
+VTRS.US,D,20250417,000000,7.42,7.62,7.39,7.56,10716958,0
+VTRS.US,D,20250421,000000,7.5,7.625,7.465,7.57,9829924,0
+VTRS.US,D,20250422,000000,7.65,7.7599,7.6,7.69,9498188,0
+VTRS.US,D,20250423,000000,7.85,8.1,7.8008,7.81,10186028,0
+VTRS.US,D,20250424,000000,7.87,8.13,7.82,8.03,12860134,0
+VTRS.US,D,20250425,000000,8.01,8.14,7.935,8.13,9507560,0
+VTRS.US,D,20250428,000000,8.125,8.35,8.12,8.25,11151234,0
+VTRS.US,D,20250429,000000,8.15,8.44,8.12,8.34,13222629,0
+VTRS.US,D,20250430,000000,8.305,8.45,8.26,8.42,12056724,0
+VTRS.US,D,20250501,000000,8.38,8.65,8.23,8.47,16092451,0
+VTRS.US,D,20250502,000000,8.655,8.74,8.52,8.65,11937132,0
+VTRS.US,D,20250505,000000,8.635,8.76,8.57,8.59,14393556,0
+VTRS.US,D,20250506,000000,8.595,8.72,8.47,8.48,12419938,0
+VTRS.US,D,20250507,000000,8.49,8.71,8.49,8.6,21351866,0
+VTRS.US,D,20250508,000000,9,9.575,8.91,9.09,30071385,0
+VTRS.US,D,20250509,000000,9.015,9.315,8.745,8.77,19144286,0
+VTRS.US,D,20250512,000000,8.96,9.105,8.915,8.96,11596678,0
+VTRS.US,D,20250513,000000,8.91,8.92,8.72,8.79,9318074,0
+VTRS.US,D,20250514,000000,8.77,8.775,8.4,8.42,14655324,0
+VTRS.US,D,20250515,000000,8.48,8.815,8.42,8.79,16493548,0
+VTRS.US,D,20250516,000000,8.79,8.885,8.74,8.84,9508078,0
+VTRS.US,D,20250519,000000,8.77,8.81,8.645,8.76,7785854,0
+VTRS.US,D,20250520,000000,8.79,8.95,8.75,8.88,10948416,0
+VTRS.US,D,20250521,000000,8.84,8.87,8.47,8.48,12458185,0
+VTRS.US,D,20250522,000000,8.44,8.535,8.265,8.5,17124693,0
+VTRS.US,D,20250523,000000,8.26,8.31,8.19,8.29,9914487,0
+VTRS.US,D,20250527,000000,8.35,8.63,8.32,8.6,14639826,0
+VTRS.US,D,20250528,000000,8.61,8.63,8.5,8.59,10162808,0
+VTRS.US,D,20250529,000000,8.63,8.85,8.57,8.83,14107907,0
+VTRS.US,D,20250530,000000,8.76,8.8454,8.56,8.79,83893569,0
+VTRS.US,D,20250602,000000,8.7,8.77,8.58,8.69,12064633,0
+VTRS.US,D,20250603,000000,8.6,8.84,8.4,8.71,20434023,0
+VTRS.US,D,20250604,000000,8.7,8.8,8.58,8.59,25510391,0
+VTRS.US,D,20250605,000000,8.64,8.64,8.44,8.46,13736335,0
+VTRS.US,D,20250606,000000,8.54,8.73,8.52,8.71,9756539,0
+VTRS.US,D,20250609,000000,8.77,8.9,8.695,8.81,10499168,0
+VTRS.US,D,20250610,000000,8.85,9.07,8.77,9.04,14465802,0
+VTRS.US,D,20250611,000000,9.03,9.12,8.91,8.98,10451216,0
+VTRS.US,D,20250612,000000,8.955,9.19,8.915,9.09,13592146,0
+VTRS.US,D,20250613,000000,8.98,9.09,8.9,8.92,9003237,0
+VTRS.US,D,20250616,000000,8.99,9.07,8.92,8.99,11169524,0
+VTRS.US,D,20250617,000000,8.9,8.97,8.71,8.76,9570905,0
+VTRS.US,D,20250618,000000,8.75,8.85,8.66,8.77,9584112,0
+VTRS.US,D,20250620,000000,8.825,8.91,8.685,8.87,18664291,0
+VTRS.US,D,20250623,000000,8.84,8.9,8.66,8.85,8442296,0
+VTRS.US,D,20250624,000000,8.9,9,8.865,8.95,12754356,0
+VTRS.US,D,20250625,000000,8.9,8.96,8.84,8.89,8891071,0
+VTRS.US,D,20250626,000000,8.97,9.14,8.9,9.12,11387549,0
+VTRS.US,D,20250627,000000,9.12,9.165,8.915,9.01,17753689,0
+VTRS.US,D,20250630,000000,9.04,9.07,8.9,8.93,9400536,0
+VTRS.US,D,20250701,000000,8.975,9.34,8.88,9.18,17389095,0
+VTRS.US,D,20250702,000000,9.2,9.405,9.12,9.34,11639797,0
+VTRS.US,D,20250703,000000,9.33,9.37,9.22,9.32,6343931,0
+VTRS.US,D,20250707,000000,9.29,9.37,9.175,9.2,10187095,0
+VTRS.US,D,20250708,000000,9.21,9.42,9.17,9.26,11809910,0
+VTRS.US,D,20250709,000000,9.305,9.36,9.2,9.23,5851497,0
+VTRS.US,D,20250710,000000,9.2,9.39,9.18,9.25,6810572,0
+VTRS.US,D,20250711,000000,9.185,9.19,9.03,9.12,7107208,0
+VTRS.US,D,20250714,000000,9.07,9.15,9.04,9.14,6053274,0
+VTRS.US,D,20250715,000000,9.15,9.25,8.93,8.93,5937313,0
+VTRS.US,D,20250716,000000,8.995,9.095,8.8903,9.08,8067626,0
+VTRS.US,D,20250717,000000,9.08,9.285,9.05,9.27,10326480,0
+VTRS.US,D,20250718,000000,9.24,9.2699,8.835,8.88,9919758,0
+VTRS.US,D,20250721,000000,8.9,9.045,8.87,8.9,7008180,0
+VTRS.US,D,20250722,000000,8.9,9.25,8.895,9.24,12189163,0
+VTRS.US,D,20250723,000000,9.3,9.44,9.2606,9.37,5549237,0
+VTRS.US,D,20250724,000000,9.33,9.42,9.29,9.35,6086092,0
+VTRS.US,D,20250725,000000,9.38,9.42,9.29,9.41,5031342,0
+VTRS.US,D,20250728,000000,9.38,9.38,9.22,9.26,5844881,0
+VTRS.US,D,20250729,000000,9.24,9.24,9.125,9.19,7071914,0
+VTRS.US,D,20250730,000000,9.23,9.265,8.97,9,5445646,0
+VTRS.US,D,20250731,000000,8.97,9.02,8.68,8.74,10565731,0
+VTRS.US,D,20250801,000000,8.72,8.87,8.625,8.81,6730630,0
+VTRS.US,D,20250804,000000,8.82,8.99,8.8,8.94,6641595,0
+VTRS.US,D,20250805,000000,8.96,9.03,8.88,8.98,7164155,0
+VTRS.US,D,20250806,000000,8.92,8.92,8.735,8.75,9372689,0
+VTRS.US,D,20250807,000000,9,9.445,8.8,9.39,13215017,0
+VTRS.US,D,20250808,000000,9.38,9.73,9.2501,9.7,18395349,0
+VTRS.US,D,20250811,000000,9.68,10.12,9.68,9.86,19008471,0
+VTRS.US,D,20250812,000000,9.91,10.175,9.87,10.12,15039224,0
+VTRS.US,D,20250813,000000,10.16,10.44,10.0953,10.41,8309468,0
+VTRS.US,D,20250814,000000,10.35,10.74,10.29,10.69,11941243,0
+VTRS.US,D,20250815,000000,10.75,10.81,10.55,10.61,9230981,0
+VTRS.US,D,20250818,000000,10.62,10.81,10.61,10.63,8945468,0
+VTRS.US,D,20250819,000000,10.67,10.785,10.58,10.68,7588972,0
+VTRS.US,D,20250820,000000,10.7,10.815,10.55,10.65,6564813,0
+VTRS.US,D,20250821,000000,10.65,10.78,10.61,10.69,8056353,0
+VTRS.US,D,20250822,000000,10.63,10.82,10.601,10.65,6372969,0
+VTRS.US,D,20250825,000000,10.58,10.65,10.5,10.55,5791475,0
+VTRS.US,D,20250826,000000,10.52,10.55,10.36,10.41,9261817,0
+VTRS.US,D,20250827,000000,10.4,10.4854,10.31,10.42,7986440,0
+VTRS.US,D,20250828,000000,10.39,10.44,10.23,10.41,6703826,0
+VTRS.US,D,20250829,000000,10.41,10.57,10.4,10.55,8618813,0
+VTRS.US,D,20250902,000000,10.5,10.59,10.43,10.56,7091229,0
+VTRS.US,D,20250903,000000,10.51,10.61,10.46,10.55,6268236,0
+VTRS.US,D,20250904,000000,10.51,10.535,10.29,10.33,7028452,0
+VTRS.US,D,20250905,000000,10.39,10.56,10.36,10.5,7288982,0
+VTRS.US,D,20250908,000000,10.46,10.5099,10.33,10.48,8808498,0
+VTRS.US,D,20250909,000000,10.42,10.55,10.365,10.45,6183558,0
+VTRS.US,D,20250910,000000,10.39,10.41,10.2,10.24,7505727,0
+VTRS.US,D,20250911,000000,10.25,10.3757,10.085,10.17,20206842,0
+VTRS.US,D,20250912,000000,10.09,10.185,9.94,9.96,12168403,0
+VTRS.US,D,20250915,000000,9.96,9.99,9.58,9.6,17794889,0
+VTRS.US,D,20250916,000000,9.6,9.6463,9.49,9.56,10106472,0
+VTRS.US,D,20250917,000000,9.54,9.86,9.52,9.62,11937722,0
+VTRS.US,D,20250918,000000,9.56,9.89,9.5,9.86,12926403,0
+VTRS.US,D,20250919,000000,9.85,10.09,9.85,9.9,44217862,0
+VTRS.US,D,20250922,000000,9.9,9.92,9.72,9.79,9219143,0
+VTRS.US,D,20250923,000000,9.79,9.8,9.5701,9.6,8977603,0
+VTRS.US,D,20250924,000000,9.63,9.72,9.535,9.71,7632447,0
+VTRS.US,D,20250925,000000,9.71,9.71,9.425,9.49,7761711,0
+VTRS.US,D,20250926,000000,9.56,9.6,9.48,9.52,7473890,0
+VTRS.US,D,20250929,000000,9.55,9.65,9.465,9.62,7645411,0
+VTRS.US,D,20250930,000000,9.61,9.915,9.5549,9.9,9073890,0
+VTRS.US,D,20251001,000000,9.92,10.17,9.92,10.09,9501083,0
+VTRS.US,D,20251002,000000,10.08,10.185,9.94,10.11,6961289,0
+VTRS.US,D,20251003,000000,10.18,10.3775,10.06,10.19,7009612,0
+VTRS.US,D,20251006,000000,10.18,10.21,10.09,10.13,7146805,0
+VTRS.US,D,20251007,000000,10.12,10.26,10.06,10.14,6546125,0
+VTRS.US,D,20251008,000000,10.12,10.17,9.925,9.97,6981640,0
+VTRS.US,D,20251009,000000,10.01,10.145,9.95,9.99,7415619,0
+VTRS.US,D,20251010,000000,10,10.0709,9.69,9.74,7665371,0
+VTRS.US,D,20251013,000000,9.78,9.965,9.74,9.86,7622731,0
+VTRS.US,D,20251014,000000,9.75,9.97,9.73,9.93,6459749,0
+VTRS.US,D,20251015,000000,10.02,10.17,9.855,9.98,9234044,0
+VTRS.US,D,20251016,000000,10.08,10.2,10.0137,10.1,6150700,0
+VTRS.US,D,20251017,000000,10.09,10.2,10.07,10.17,5505693,0
+VTRS.US,D,20251020,000000,10.17,10.32,10.13,10.31,6620733,0
+VTRS.US,D,20251021,000000,10.31,10.44,10.3,10.39,6282050,0
+VTRS.US,D,20251022,000000,10.4,10.515,10.31,10.41,7453819,0
+VTRS.US,D,20251023,000000,10.39,10.495,10.29,10.31,5274586,0
+VTRS.US,D,20251024,000000,10.36,10.4999,10.335,10.35,5045629,0
+VTRS.US,D,20251027,000000,10.35,10.44,10.18,10.42,6682415,0
+VTRS.US,D,20251028,000000,10.38,10.46,10.27,10.29,7206386,0
+VTRS.US,D,20251029,000000,10.24,10.42,10.22,10.27,9644033,0
+VTRS.US,D,20251030,000000,10.27,10.465,10.26,10.36,7561030,0
+VTRS.US,D,20251031,000000,10.31,10.43,10.24,10.36,12301853,0
+VTRS.US,D,20251103,000000,10.34,10.57,10.29,10.53,9737901,0
+VTRS.US,D,20251104,000000,10.44,10.605,10.36,10.49,9990543,0
+VTRS.US,D,20251105,000000,10.45,10.81,10.41,10.75,17838565,0
+VTRS.US,D,20251106,000000,10.58,10.95,10.03,10.11,17669264,0
+VTRS.US,D,20251107,000000,10.085,10.16,9.92,10.12,12732683,0
+VTRS.US,D,20251110,000000,10.14,10.19,9.985,10.17,9798918,0
+VTRS.US,D,20251111,000000,10.22,11.28,10.22,11.2,11953543,0
+VTRS.US,D,20251112,000000,11.17,11.19,10.93,11.01,8653457,0
+VTRS.US,D,20251113,000000,10.96,11.14,10.88,10.91,7383018,0
+VTRS.US,D,20251114,000000,10.83,10.9,10.66,10.72,7397957,0
+VTRS.US,D,20251117,000000,10.73,10.88,10.62,10.66,5993183,0
+VTRS.US,D,20251118,000000,10.64,10.87,10.57,10.71,7719839,0
+VTRS.US,D,20251119,000000,10.68,10.69,10.44,10.46,9939252,0
+VTRS.US,D,20251120,000000,10.48,10.56,10.165,10.19,8666547,0
+VTRS.US,D,20251121,000000,10.25,10.6,10.15,10.46,8953705,0
+VTRS.US,D,20251124,000000,10.45,10.61,10.39,10.57,10614145,0
+VTRS.US,D,20251125,000000,10.6,10.73,10.52,10.56,6948100,0
+VTRS.US,D,20251126,000000,10.595,10.71,10.485,10.64,6559645,0
+VTRS.US,D,20251128,000000,10.65,10.71,10.59,10.69,2714933,0
+VTRS.US,D,20251201,000000,10.63,10.76,10.63,10.7,6395068,0
+VTRS.US,D,20251202,000000,10.73,10.865,10.64,10.71,10059307,0
+VTRS.US,D,20251203,000000,10.75,10.928,10.73,10.84,5616514,0
+VTRS.US,D,20251204,000000,10.86,10.885,10.67,10.76,5229391,0
+VTRS.US,D,20251205,000000,10.8,11.02,10.8,10.93,5855860,0
+VTRS.US,D,20251208,000000,10.99,11.29,10.94,11.09,9337260,0
+VTRS.US,D,20251209,000000,11.11,11.325,10.99,11.19,11213275,0
+VTRS.US,D,20251210,000000,11.2,11.63,11.1,11.6,9779360,0
+VTRS.US,D,20251211,000000,11.58,11.62,11.31,11.59,6352983,0
+VTRS.US,D,20251212,000000,11.65,11.72,11.5,11.65,5553093,0
+VTRS.US,D,20251215,000000,11.73,11.825,11.63,11.66,7344274,0
+VTRS.US,D,20251216,000000,11.65,11.68,11.42,11.46,6145453,0
+VTRS.US,D,20251217,000000,11.49,11.83,11.42,11.7,7633516,0
+VTRS.US,D,20251218,000000,11.68,12.03,11.5642,11.94,15329870,0
+VTRS.US,D,20251219,000000,11.9,12.13,11.77,11.93,29012621,0
+VTRS.US,D,20251222,000000,11.88,12.035,11.82,12.01,7935991,0
+VTRS.US,D,20251223,000000,12,12.03,11.9,12.02,7878034,0
+VTRS.US,D,20251224,000000,12.002,12.49,12.002,12.24,4236492,0
+VTRS.US,D,20251226,000000,12.2,12.36,12.2,12.32,4138042,0
+VTRS.US,D,20251229,000000,12.28,12.45,12.25,12.37,5517985,0
+VTRS.US,D,20251230,000000,12.38,12.58,12.34,12.54,6925654,0
+VTRS.US,D,20251231,000000,12.52,12.62,12.445,12.45,7063833,0
+VTRS.US,D,20260102,000000,12.5,12.54,12.27,12.46,6824880,0
+VTRS.US,D,20260105,000000,12.42,12.43,12.19,12.37,10112383,0
+VTRS.US,D,20260106,000000,12.37,12.675,12.37,12.4,10578616,0
+VTRS.US,D,20260107,000000,12.51,12.585,12.37,12.46,9218421,0
+VTRS.US,D,20260108,000000,12.39,12.725,12.37,12.6,9560160,0
+VTRS.US,D,20260109,000000,12.63,12.79,12.58,12.76,10167818,0
+VTRS.US,D,20260112,000000,12.79,12.85,12.6,12.68,6051142,0
+VTRS.US,D,20260113,000000,12.68,13.4,12.53,13.37,15593963,0
+VTRS.US,D,20260114,000000,13.37,13.49,13.0814,13.15,10330571,0
+VTRS.US,D,20260115,000000,13.065,13.11,12.675,12.84,9192212,0
+VTRS.US,D,20260116,000000,13.05,13.08,12.735,12.86,8766774,0
+VTRS.US,D,20260120,000000,12.745,12.855,12.545,12.66,7362039,0
+VTRS.US,D,20260121,000000,12.71,13.18,12.71,13.05,7794175,0
+VTRS.US,D,20260122,000000,13.05,13.31,13.03,13.24,6401602,0
+VTRS.US,D,20260123,000000,13.18,13.3,13.17,13.21,6941129,0
+VTRS.US,D,20260126,000000,13.2,13.265,13.11,13.17,6322237,0
+VTRS.US,D,20260127,000000,13.17,13.41,13.1,13.12,7156799,0
+VTRS.US,D,20260128,000000,13.15,13.25,12.96,12.97,5884306,0
+VTRS.US,D,20260129,000000,12.97,13.18,12.92,13.07,5550990,0
+VTRS.US,D,20260130,000000,13.045,13.095,12.925,13.09,10287237,0
+VTRS.US,D,20260202,000000,13.05,13.68,13,13.68,10130653,0
+VTRS.US,D,20260203,000000,13.705,13.87,13.515,13.68,8939818,0
+VTRS.US,D,20260204,000000,13.865,14.495,13.82,14.36,14861770,0
+VTRS.US,D,20260205,000000,14.27,14.44,14.22,14.34,7620912,0
+VTRS.US,D,20260206,000000,14.24,14.6,14.1,14.58,8459267,0
+VTRS.US,D,20260209,000000,14.755,15.6,14.66,15.56,19836988,0
+VTRS.US,D,20260210,000000,15.53,16.035,15.47,15.95,17429836,0
+VTRS.US,D,20260211,000000,16,16.18,15.865,16.13,10344985,0
+VTRS.US,D,20260212,000000,16.09,16.3,15.72,15.79,11458551,0
+VTRS.US,D,20260213,000000,15.89,16,15.7,15.77,7466064,0
+VTRS.US,D,20260217,000000,15.8,15.99,15.585,15.74,8604995,0
+VTRS.US,D,20260218,000000,15.6505,16.07,15.595,16.055,11018983,0
diff --git a/daily/us/nasdaq stocks/3/vtsi.us.txt b/daily/us/nasdaq stocks/3/vtsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c12db8840b66574ab06ade3b08575fcbce53e49
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vtsi.us.txt	
@@ -0,0 +1,1981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTSI.US,D,20180402,000000,5.75,5.75,4.75,4.8247,36569,0
+VTSI.US,D,20180403,000000,4.9,5.32,4.85,4.9,27143,0
+VTSI.US,D,20180404,000000,5.75,5.75,4.75,4.91,74572,0
+VTSI.US,D,20180405,000000,4.96,5.6,4.96,5.4838,28146,0
+VTSI.US,D,20180406,000000,5.5,5.61,5.5,5.6048,8841,0
+VTSI.US,D,20180409,000000,5.6058,5.6622,5.6,5.6562,12720,0
+VTSI.US,D,20180410,000000,5.68,5.68,5.58,5.58,2454,0
+VTSI.US,D,20180411,000000,5.6,5.6715,5.6,5.6,5613,0
+VTSI.US,D,20180412,000000,5.6499,5.65,5.6,5.6305,9992,0
+VTSI.US,D,20180413,000000,5.67,5.75,5.651,5.7116,8776,0
+VTSI.US,D,20180416,000000,5.7,5.7,5.6,5.68,3678,0
+VTSI.US,D,20180417,000000,5.671,5.7,5.6422,5.6785,7691,0
+VTSI.US,D,20180418,000000,5.67,5.67,5.6001,5.65,3408,0
+VTSI.US,D,20180419,000000,5.68,5.68,5.5501,5.567,6310,0
+VTSI.US,D,20180420,000000,5.5,5.6229,5.5,5.6,582,0
+VTSI.US,D,20180423,000000,5.2044,5.5895,5.2044,5.5895,970,0
+VTSI.US,D,20180424,000000,5.6,5.6,5.3024,5.3974,2950,0
+VTSI.US,D,20180425,000000,5.2598,5.3,5.01,5.22,7220,0
+VTSI.US,D,20180426,000000,5.112,5.18,5.112,5.1701,3044,0
+VTSI.US,D,20180427,000000,5.2,5.5,5.2,5.4895,10888,0
+VTSI.US,D,20180430,000000,5.56,5.5898,5.4,5.4898,3340,0
+VTSI.US,D,20180501,000000,5.4,5.4334,5.1969,5.1969,1658,0
+VTSI.US,D,20180502,000000,5.15,5.21,5.1398,5.21,5500,0
+VTSI.US,D,20180503,000000,5.2658,5.4974,5.2,5.4974,4831,0
+VTSI.US,D,20180504,000000,5.3205,5.5,5.3205,5.4772,7498,0
+VTSI.US,D,20180507,000000,5.4916,5.5,5.2351,5.2351,2495,0
+VTSI.US,D,20180508,000000,5.418,5.418,5.255,5.3042,1600,0
+VTSI.US,D,20180509,000000,5.4031,5.55,5.4031,5.471,4556,0
+VTSI.US,D,20180510,000000,5.5,5.55,5.4999,5.55,9688,0
+VTSI.US,D,20180511,000000,5.55,5.7,5.5152,5.59,19918,0
+VTSI.US,D,20180514,000000,5.56,5.69,5.56,5.68,11672,0
+VTSI.US,D,20180515,000000,5.48,5.48,5.11,5.3231,59791,0
+VTSI.US,D,20180516,000000,5.2652,5.3502,5.1301,5.33,9548,0
+VTSI.US,D,20180517,000000,5.31,5.31,5.27,5.275,4993,0
+VTSI.US,D,20180518,000000,5.28,5.28,5.1939,5.28,2938,0
+VTSI.US,D,20180521,000000,5.25,5.28,5.21,5.22,12531,0
+VTSI.US,D,20180522,000000,5.22,5.22,5.19,5.2,2099,0
+VTSI.US,D,20180523,000000,5.13,5.19,5.101,5.13,2240,0
+VTSI.US,D,20180524,000000,5.1,5.1225,5.0101,5.1,6153,0
+VTSI.US,D,20180525,000000,5.06,5.06,4.8,4.86,9525,0
+VTSI.US,D,20180529,000000,4.8,4.8246,4.14,4.4748,8504,0
+VTSI.US,D,20180530,000000,4.59,4.78,4.425,4.78,3430,0
+VTSI.US,D,20180531,000000,4.55,4.99,4.55,4.99,4633,0
+VTSI.US,D,20180601,000000,4.86,5,4.86,5,1241,0
+VTSI.US,D,20180604,000000,5,5,4.9764,4.9764,1884,0
+VTSI.US,D,20180605,000000,4.75,4.9121,4.75,4.76,6125,0
+VTSI.US,D,20180606,000000,4.83,4.9593,4.812,4.84,1690,0
+VTSI.US,D,20180607,000000,4.8731,4.9567,4.7897,4.9351,629,0
+VTSI.US,D,20180608,000000,4.7903,4.7903,4.59,4.59,370,0
+VTSI.US,D,20180611,000000,4.59,5.65,4.59,5.65,71714,0
+VTSI.US,D,20180612,000000,5.55,5.55,5.1301,5.26,44828,0
+VTSI.US,D,20180613,000000,5.17,5.75,5.17,5.75,39488,0
+VTSI.US,D,20180614,000000,5.58,5.9,5.3,5.3,36882,0
+VTSI.US,D,20180615,000000,5.6297,5.88,4.74,4.81,78004,0
+VTSI.US,D,20180618,000000,4.81,5.09,4.81,4.91,16785,0
+VTSI.US,D,20180619,000000,4.95,5.08,4.9,4.9,6488,0
+VTSI.US,D,20180620,000000,4.85,5.03,4.78,4.86,10224,0
+VTSI.US,D,20180621,000000,4.75,4.99,4.6092,4.98,13929,0
+VTSI.US,D,20180622,000000,5.13,5.23,4.7838,5.23,34096,0
+VTSI.US,D,20180625,000000,5.01,5.3,5.01,5.13,15419,0
+VTSI.US,D,20180626,000000,5.18,5.24,4.8764,5.24,10358,0
+VTSI.US,D,20180627,000000,5.24,5.35,4.9191,5.03,12107,0
+VTSI.US,D,20180628,000000,5.02,5.02,4.93,4.93,1174,0
+VTSI.US,D,20180629,000000,5,5.12,4.9695,5.12,12884,0
+VTSI.US,D,20180702,000000,5.02,5.04,4.8853,4.93,4880,0
+VTSI.US,D,20180703,000000,4.93,5.0101,4.9,4.9,18991,0
+VTSI.US,D,20180705,000000,4.9,4.9,4.49,4.68,35020,0
+VTSI.US,D,20180706,000000,4.7,4.74,4.5,4.51,14255,0
+VTSI.US,D,20180709,000000,4.75,4.75,4.31,4.42,10430,0
+VTSI.US,D,20180710,000000,4.46,4.75,4.46,4.65,14760,0
+VTSI.US,D,20180711,000000,4.67,4.95,4.66,4.94,6993,0
+VTSI.US,D,20180712,000000,5.1,5.1,4.97,5.1,24111,0
+VTSI.US,D,20180713,000000,5.14,5.14,5.0475,5.09,6529,0
+VTSI.US,D,20180716,000000,5.06,5.09,4.991,5,3879,0
+VTSI.US,D,20180717,000000,5.07,5.07,4.99,4.99,837,0
+VTSI.US,D,20180718,000000,5.0692,5.0692,4.99,5.06,10145,0
+VTSI.US,D,20180719,000000,5.099,5.099,4.82,4.8307,7996,0
+VTSI.US,D,20180720,000000,4.86,4.9792,4.86,4.969,3228,0
+VTSI.US,D,20180723,000000,4.92,4.9399,4.68,4.916,2244,0
+VTSI.US,D,20180724,000000,4.89,4.895,4.85,4.85,4406,0
+VTSI.US,D,20180725,000000,4.796,4.91,4.796,4.91,5310,0
+VTSI.US,D,20180726,000000,4.72,4.95,4.72,4.85,4194,0
+VTSI.US,D,20180727,000000,4.9,4.9252,4.75,4.8734,10759,0
+VTSI.US,D,20180730,000000,4.8143,4.8752,4.8143,4.85,5250,0
+VTSI.US,D,20180731,000000,4.82,4.85,4.81,4.81,1102,0
+VTSI.US,D,20180801,000000,4.76,4.87,4.76,4.8,1610,0
+VTSI.US,D,20180802,000000,4.84,4.87,4.84,4.8699,1996,0
+VTSI.US,D,20180803,000000,4.8437,4.86,4.8437,4.86,2988,0
+VTSI.US,D,20180806,000000,4.8564,4.896,4.85,4.85,4414,0
+VTSI.US,D,20180807,000000,4.85,4.92,4.85,4.86,6376,0
+VTSI.US,D,20180808,000000,4.92,4.92,4.8,4.85,9622,0
+VTSI.US,D,20180809,000000,4.91,4.91,4.79,4.8,6381,0
+VTSI.US,D,20180810,000000,4.8,4.9,4.8,4.87,6424,0
+VTSI.US,D,20180813,000000,4.83,5.889,4.7,5.44,153920,0
+VTSI.US,D,20180814,000000,5.8,5.8,5,5.03,66516,0
+VTSI.US,D,20180815,000000,5.1,5.154,4.85,4.9609,36615,0
+VTSI.US,D,20180816,000000,5,5.0161,4.8833,4.99,9782,0
+VTSI.US,D,20180817,000000,5,5,4.91,4.925,8735,0
+VTSI.US,D,20180820,000000,5,5.213,4.8898,5.169,18186,0
+VTSI.US,D,20180821,000000,5.25,5.25,4.9752,5.15,18332,0
+VTSI.US,D,20180822,000000,5.2,5.2,4.9255,5.09,7272,0
+VTSI.US,D,20180823,000000,5.05,5.1,4.9766,5.09,13654,0
+VTSI.US,D,20180824,000000,5.05,5.05,4.8998,5,14202,0
+VTSI.US,D,20180827,000000,5.1,5.35,5,5,191158,0
+VTSI.US,D,20180828,000000,5.03,5.2139,4.89,4.94,14228,0
+VTSI.US,D,20180829,000000,5.04,5.5,4.95,5.34,239152,0
+VTSI.US,D,20180830,000000,5.35,5.37,5.2,5.27,62359,0
+VTSI.US,D,20180831,000000,5.25,5.4,5.25,5.32,41109,0
+VTSI.US,D,20180904,000000,5.35,5.459,5.25,5.35,27091,0
+VTSI.US,D,20180905,000000,5.35,5.35,5.26,5.3124,19847,0
+VTSI.US,D,20180906,000000,5.33,5.47,5.2732,5.37,29293,0
+VTSI.US,D,20180907,000000,5.41,5.599,5.4,5.5871,41697,0
+VTSI.US,D,20180910,000000,5.55,5.94,5.5048,5.86,113954,0
+VTSI.US,D,20180911,000000,5.92,5.92,5.4523,5.61,28148,0
+VTSI.US,D,20180912,000000,5.59,5.632,5.35,5.55,20080,0
+VTSI.US,D,20180913,000000,5.55,5.5681,5.3992,5.41,21363,0
+VTSI.US,D,20180914,000000,5.4,5.4641,5.2727,5.4,11626,0
+VTSI.US,D,20180917,000000,5.41,5.41,5.25,5.25,22106,0
+VTSI.US,D,20180918,000000,5.2937,5.409,5.2927,5.343,12381,0
+VTSI.US,D,20180919,000000,5.42,5.631,5.27,5.29,22454,0
+VTSI.US,D,20180920,000000,5.29,5.39,5.24,5.24,28271,0
+VTSI.US,D,20180921,000000,5.24,5.4163,5.24,5.3,12667,0
+VTSI.US,D,20180924,000000,5.3,5.4,5.2959,5.3,18687,0
+VTSI.US,D,20180925,000000,5.34,5.3891,5.24,5.24,11825,0
+VTSI.US,D,20180926,000000,5.27,5.3197,5.24,5.3079,9113,0
+VTSI.US,D,20180927,000000,5.3,5.389,5.3,5.32,2961,0
+VTSI.US,D,20180928,000000,5.33,5.3999,5.3001,5.32,9378,0
+VTSI.US,D,20181001,000000,5.2648,5.3499,5.24,5.24,11982,0
+VTSI.US,D,20181002,000000,5.24,5.2505,5.24,5.25,10762,0
+VTSI.US,D,20181003,000000,5.25,5.29,5.2,5.2,14093,0
+VTSI.US,D,20181004,000000,5.27,5.27,5.1,5.2,18255,0
+VTSI.US,D,20181005,000000,5.15,5.24,5.1,5.11,9015,0
+VTSI.US,D,20181008,000000,5.15,5.164,5.05,5.07,12733,0
+VTSI.US,D,20181009,000000,5.1,5.2148,5.05,5.06,9008,0
+VTSI.US,D,20181010,000000,5.02,5.0524,4.55,4.7368,56331,0
+VTSI.US,D,20181011,000000,4.78,4.82,4.48,4.51,64495,0
+VTSI.US,D,20181012,000000,4.81,4.8317,4.51,4.61,16194,0
+VTSI.US,D,20181015,000000,4.69,4.812,4.6632,4.7,7709,0
+VTSI.US,D,20181016,000000,4.7,4.79,4.7,4.79,7740,0
+VTSI.US,D,20181017,000000,4.66,4.66,4.6201,4.64,1338,0
+VTSI.US,D,20181018,000000,4.6,4.7647,4.6,4.65,4591,0
+VTSI.US,D,20181019,000000,4.7472,4.7472,4.52,4.53,17912,0
+VTSI.US,D,20181022,000000,4.53,4.53,4.46,4.4797,6534,0
+VTSI.US,D,20181023,000000,4.38,4.41,4.38,4.41,6538,0
+VTSI.US,D,20181024,000000,4.5,4.56,4.5,4.55,6468,0
+VTSI.US,D,20181025,000000,4.55,4.7027,4.5,4.5,17777,0
+VTSI.US,D,20181026,000000,4.52,4.6,4.5,4.5,8114,0
+VTSI.US,D,20181029,000000,4.5,4.5,4.35,4.35,5138,0
+VTSI.US,D,20181030,000000,4.44,4.74,4.385,4.72,14436,0
+VTSI.US,D,20181031,000000,4.81,4.81,4.52,4.67,4651,0
+VTSI.US,D,20181101,000000,4.5517,4.6,4.5463,4.6,2748,0
+VTSI.US,D,20181102,000000,4.7,4.7,4.55,4.55,1914,0
+VTSI.US,D,20181105,000000,4.55,5.016,4.55,4.63,64146,0
+VTSI.US,D,20181106,000000,4.63,5,4.63,4.68,31418,0
+VTSI.US,D,20181107,000000,4.7,4.89,4.67,4.69,4981,0
+VTSI.US,D,20181108,000000,4.78,4.9,4.69,4.9,3667,0
+VTSI.US,D,20181109,000000,5.04,5.04,4.9072,4.9072,1240,0
+VTSI.US,D,20181112,000000,4.85,4.85,4.56,4.8,15804,0
+VTSI.US,D,20181113,000000,4.66,4.66,4.55,4.66,8132,0
+VTSI.US,D,20181114,000000,3.82,4.49,3.82,4.21,108357,0
+VTSI.US,D,20181115,000000,4.21,4.38,4.1001,4.38,8159,0
+VTSI.US,D,20181116,000000,4.34,4.34,4.1,4.1,8817,0
+VTSI.US,D,20181119,000000,4.05,4.1,3.95,3.96,44755,0
+VTSI.US,D,20181120,000000,3.94,4.13,3.9161,4.13,22497,0
+VTSI.US,D,20181121,000000,4.11,4.11,3.9195,4.11,6920,0
+VTSI.US,D,20181123,000000,4.09,4.09,3.97,3.97,2291,0
+VTSI.US,D,20181126,000000,3.91,3.95,3.8,3.8,21029,0
+VTSI.US,D,20181127,000000,3.8,3.81,3.6313,3.75,39277,0
+VTSI.US,D,20181128,000000,3.78,3.98,3.78,3.96,25073,0
+VTSI.US,D,20181129,000000,3.89,3.99,3.65,3.76,13933,0
+VTSI.US,D,20181130,000000,3.78,4.06,3.7,3.82,12673,0
+VTSI.US,D,20181203,000000,3.71,3.9621,3.7,3.7,15230,0
+VTSI.US,D,20181204,000000,3.65,3.8461,3.65,3.7,10910,0
+VTSI.US,D,20181206,000000,3.78,4.06,3.7,3.7,20811,0
+VTSI.US,D,20181207,000000,3.7,3.99,3.7,3.8,15650,0
+VTSI.US,D,20181210,000000,3.84,3.99,3.67,3.87,24778,0
+VTSI.US,D,20181211,000000,3.87,4.06,3.6884,3.9,21272,0
+VTSI.US,D,20181212,000000,3.8,4.08,3.79,4,24994,0
+VTSI.US,D,20181213,000000,3.97,4.02,3.88,3.98,14042,0
+VTSI.US,D,20181214,000000,3.89,4.0182,3.82,3.95,6755,0
+VTSI.US,D,20181217,000000,3.8491,3.92,3.75,3.76,18592,0
+VTSI.US,D,20181218,000000,3.85,3.97,3.76,3.76,11422,0
+VTSI.US,D,20181219,000000,3.8,3.9317,3.77,3.79,10109,0
+VTSI.US,D,20181220,000000,3.76,3.89,3.61,3.62,20967,0
+VTSI.US,D,20181221,000000,3.62,3.6508,3.51,3.54,17559,0
+VTSI.US,D,20181224,000000,3.5,3.55,3,3.43,12574,0
+VTSI.US,D,20181226,000000,3.5,3.5,3,3,31753,0
+VTSI.US,D,20181227,000000,3,3.565,3,3.4,18097,0
+VTSI.US,D,20181228,000000,3.38,3.384,3.02,3.07,14798,0
+VTSI.US,D,20181231,000000,3.23,3.578,3.07,3.07,26128,0
+VTSI.US,D,20190102,000000,3.1,3.6,3.1,3.6,13538,0
+VTSI.US,D,20190103,000000,3.55,3.5932,3.17,3.32,6061,0
+VTSI.US,D,20190104,000000,3.31,3.5748,3.17,3.17,6520,0
+VTSI.US,D,20190107,000000,3.25,3.64,3.25,3.64,16688,0
+VTSI.US,D,20190108,000000,3.67,3.67,3.6,3.64,11810,0
+VTSI.US,D,20190109,000000,3.65,3.81,3.3399,3.54,14181,0
+VTSI.US,D,20190110,000000,3.54,3.67,3.54,3.59,1586,0
+VTSI.US,D,20190111,000000,3.55,3.895,3.55,3.8288,5057,0
+VTSI.US,D,20190114,000000,3.79,4,3.56,3.8204,12173,0
+VTSI.US,D,20190115,000000,3.71,3.9714,3.63,3.92,7965,0
+VTSI.US,D,20190116,000000,4,4.0441,3.76,3.9,11752,0
+VTSI.US,D,20190117,000000,3.87,4.08,3.85,3.85,8409,0
+VTSI.US,D,20190118,000000,3.91,4.07,3.91,4.03,4214,0
+VTSI.US,D,20190122,000000,4.02,4.1545,4,4.03,4922,0
+VTSI.US,D,20190123,000000,3.9486,4.0643,3.9486,3.96,6093,0
+VTSI.US,D,20190124,000000,3.93,4.17,3.78,4.08,4764,0
+VTSI.US,D,20190125,000000,4.13,4.13,3.8601,3.9,3895,0
+VTSI.US,D,20190128,000000,3.9,4.1,3.7855,4.1,3070,0
+VTSI.US,D,20190129,000000,4.05,4.05,3.8501,3.95,4048,0
+VTSI.US,D,20190130,000000,4.02,4.02,3.8894,3.9,5189,0
+VTSI.US,D,20190131,000000,3.8793,4,3.8793,3.9457,9560,0
+VTSI.US,D,20190204,000000,4,4.02,3.93,3.93,6384,0
+VTSI.US,D,20190205,000000,3.953,4.02,3.8601,3.88,3785,0
+VTSI.US,D,20190206,000000,4.02,4.0402,3.935,3.975,2604,0
+VTSI.US,D,20190207,000000,3.95,3.95,3.84,3.9,9758,0
+VTSI.US,D,20190208,000000,3.8148,3.9,3.79,3.79,1415,0
+VTSI.US,D,20190211,000000,3.8,3.92,3.8,3.8,8364,0
+VTSI.US,D,20190212,000000,3.85,3.99,3.85,3.9,2535,0
+VTSI.US,D,20190213,000000,3.97,3.97,3.89,3.89,6939,0
+VTSI.US,D,20190214,000000,3.95,4.08,3.8,3.87,4314,0
+VTSI.US,D,20190215,000000,3.9537,3.98,3.91,3.91,1908,0
+VTSI.US,D,20190219,000000,3.9497,4.05,3.9497,4,9009,0
+VTSI.US,D,20190220,000000,4,4.1,3.98,3.98,8623,0
+VTSI.US,D,20190221,000000,3.9999,4.1,3.8405,4,5048,0
+VTSI.US,D,20190222,000000,4.034,4.1,3.91,3.91,14083,0
+VTSI.US,D,20190225,000000,4,4.07,4,4.0401,2998,0
+VTSI.US,D,20190226,000000,4.05,4.05,3.99,4.02,8588,0
+VTSI.US,D,20190227,000000,3.9,4,3.86,3.91,7324,0
+VTSI.US,D,20190228,000000,3.9605,4,3.9,3.9835,3643,0
+VTSI.US,D,20190301,000000,3.94,4.0483,3.9,3.9168,4454,0
+VTSI.US,D,20190304,000000,3.82,3.89,3.82,3.84,20375,0
+VTSI.US,D,20190305,000000,3.85,3.97,3.8009,3.85,13909,0
+VTSI.US,D,20190306,000000,3.84,3.9,3.84,3.8663,5467,0
+VTSI.US,D,20190307,000000,3.94,3.99,3.819,3.914,5238,0
+VTSI.US,D,20190308,000000,3.885,3.9305,3.8,3.8,2303,0
+VTSI.US,D,20190311,000000,3.9144,3.97,3.8,3.8,10725,0
+VTSI.US,D,20190312,000000,3.87,3.9,3.8,3.9,6825,0
+VTSI.US,D,20190313,000000,3.88,3.999,3.81,3.9,11845,0
+VTSI.US,D,20190314,000000,3.9778,3.9778,3.96,3.96,1159,0
+VTSI.US,D,20190315,000000,3.99,4.1,3.9596,3.97,30893,0
+VTSI.US,D,20190318,000000,3.95,4.1,3.95,4,10236,0
+VTSI.US,D,20190319,000000,4.05,4.1446,4,4,5836,0
+VTSI.US,D,20190320,000000,4.05,4.5,4.05,4.4,33849,0
+VTSI.US,D,20190321,000000,4.47,4.8,4.4,4.5,17062,0
+VTSI.US,D,20190322,000000,4.49,4.49,4.32,4.4182,7922,0
+VTSI.US,D,20190325,000000,4.36,4.3927,4.35,4.35,2289,0
+VTSI.US,D,20190326,000000,4.34,4.44,4.039,4.2,11635,0
+VTSI.US,D,20190327,000000,4.34,4.45,4.28,4.3562,8728,0
+VTSI.US,D,20190328,000000,4.35,4.4,4.3001,4.33,8970,0
+VTSI.US,D,20190329,000000,4,4.2697,3.79,3.98,106504,0
+VTSI.US,D,20190401,000000,3.97,3.97,3.88,3.88,13862,0
+VTSI.US,D,20190402,000000,3.86,3.9821,3.8,3.8592,22033,0
+VTSI.US,D,20190403,000000,3.93,3.9699,3.79,3.79,5967,0
+VTSI.US,D,20190404,000000,3.92,3.9744,3.81,3.89,16141,0
+VTSI.US,D,20190405,000000,3.93,3.93,3.8299,3.86,10407,0
+VTSI.US,D,20190408,000000,3.82,3.906,3.7851,3.9,12968,0
+VTSI.US,D,20190409,000000,3.83,3.83,3.76,3.76,4700,0
+VTSI.US,D,20190410,000000,3.8015,3.85,3.62,3.63,32502,0
+VTSI.US,D,20190411,000000,3.67,3.79,3.63,3.77,9343,0
+VTSI.US,D,20190412,000000,3.81,3.81,3.72,3.72,1781,0
+VTSI.US,D,20190415,000000,3.7499,4.1,3.7399,3.75,38579,0
+VTSI.US,D,20190416,000000,3.7966,3.7966,3.7,3.7,2668,0
+VTSI.US,D,20190417,000000,3.7656,3.7656,3.7,3.7,3576,0
+VTSI.US,D,20190418,000000,3.6,3.6,3.5,3.59,16265,0
+VTSI.US,D,20190422,000000,3.5899,3.7399,3.58,3.7399,22788,0
+VTSI.US,D,20190423,000000,3.69,3.69,3.29,3.58,24302,0
+VTSI.US,D,20190424,000000,3.26,3.4654,3.05,3.26,80621,0
+VTSI.US,D,20190425,000000,3.19,3.25,3.111,3.16,9594,0
+VTSI.US,D,20190426,000000,3.16,3.43,3.15,3.39,20592,0
+VTSI.US,D,20190429,000000,3.3,3.33,3.19,3.33,9586,0
+VTSI.US,D,20190430,000000,3.3,3.335,3.2,3.2,18732,0
+VTSI.US,D,20190501,000000,3.21,3.35,3.21,3.34,9661,0
+VTSI.US,D,20190502,000000,3.28,3.345,3.2,3.28,10660,0
+VTSI.US,D,20190503,000000,3.2659,3.33,3.26,3.33,2948,0
+VTSI.US,D,20190506,000000,3.28,3.29,3.18,3.18,12349,0
+VTSI.US,D,20190507,000000,3.2,3.21,3.18,3.18,4168,0
+VTSI.US,D,20190508,000000,3.3,3.3,3.05,3.11,8951,0
+VTSI.US,D,20190509,000000,3.08,3.25,2.82,3.0351,13623,0
+VTSI.US,D,20190510,000000,3.09,3.23,3.0201,3.23,15580,0
+VTSI.US,D,20190513,000000,3.29,3.29,2.9216,3.11,21131,0
+VTSI.US,D,20190514,000000,3.24,3.24,2.8678,3.2,26350,0
+VTSI.US,D,20190515,000000,3.22,3.22,2.9669,3.11,9990,0
+VTSI.US,D,20190517,000000,3.05,3.18,2.93,2.94,15964,0
+VTSI.US,D,20190520,000000,3.09,3.25,2.94,2.99,4823,0
+VTSI.US,D,20190521,000000,2.95,3,2.9,2.97,13726,0
+VTSI.US,D,20190522,000000,3.0355,3.05,2.9,3.05,9284,0
+VTSI.US,D,20190523,000000,3.025,3.25,3.025,3.25,16712,0
+VTSI.US,D,20190524,000000,3.27,3.4725,3.15,3.28,20758,0
+VTSI.US,D,20190528,000000,3.3656,3.4149,3.01,3.36,26309,0
+VTSI.US,D,20190529,000000,3.2847,3.2847,2.98,3.27,3602,0
+VTSI.US,D,20190530,000000,3.13,3.18,3.0404,3.18,935,0
+VTSI.US,D,20190531,000000,2.9648,3.02,2.95,3,2365,0
+VTSI.US,D,20190603,000000,3.235,3.235,3,3,760,0
+VTSI.US,D,20190604,000000,3.0182,3.25,3,3.25,4907,0
+VTSI.US,D,20190605,000000,3.07,3.0787,2.75,2.96,27905,0
+VTSI.US,D,20190606,000000,2.9,2.9599,2.75,2.7555,24836,0
+VTSI.US,D,20190607,000000,2.75,2.886,2.7,2.8597,12354,0
+VTSI.US,D,20190610,000000,2.86,2.8684,2.85,2.85,1964,0
+VTSI.US,D,20190611,000000,2.86,3,2.86,3,574,0
+VTSI.US,D,20190612,000000,2.85,2.85,2.85,2.85,363,0
+VTSI.US,D,20190613,000000,2.81,2.976,2.81,2.86,658,0
+VTSI.US,D,20190614,000000,2.86,3.021,2.85,2.8754,3615,0
+VTSI.US,D,20190617,000000,2.84,2.84,2.7001,2.75,4223,0
+VTSI.US,D,20190618,000000,2.7075,2.7075,2.5639,2.6,10703,0
+VTSI.US,D,20190619,000000,2.5,2.77,2.475,2.6,35977,0
+VTSI.US,D,20190620,000000,2.65,2.74,2.65,2.66,3083,0
+VTSI.US,D,20190621,000000,2.81,2.81,2.65,2.69,5219,0
+VTSI.US,D,20190624,000000,2.66,2.74,2.55,2.6,10945,0
+VTSI.US,D,20190625,000000,2.75,2.75,2.34,2.34,17482,0
+VTSI.US,D,20190626,000000,2.31,2.84,2.3,2.84,23382,0
+VTSI.US,D,20190627,000000,2.9,2.9,2.3501,2.6578,5382,0
+VTSI.US,D,20190628,000000,2.66,2.92,2.33,2.33,18445,0
+VTSI.US,D,20190701,000000,2.42,2.62,2.35,2.51,18897,0
+VTSI.US,D,20190702,000000,2.41,2.53,2.35,2.52,5401,0
+VTSI.US,D,20190703,000000,2.4318,2.4318,2.42,2.42,376,0
+VTSI.US,D,20190705,000000,2.535,2.65,2.43,2.43,1660,0
+VTSI.US,D,20190708,000000,2.45,2.64,2.45,2.5,3590,0
+VTSI.US,D,20190709,000000,2.43,2.51,2.38,2.4,13337,0
+VTSI.US,D,20190710,000000,2.5,3.74,2.41,2.5,407817,0
+VTSI.US,D,20190711,000000,2.48,2.48,2.26,2.3801,96364,0
+VTSI.US,D,20190712,000000,2.32,2.4381,2.25,2.32,21565,0
+VTSI.US,D,20190715,000000,2.35,2.35,2.3,2.3,7930,0
+VTSI.US,D,20190716,000000,2.34,2.34,2.25,2.31,16729,0
+VTSI.US,D,20190717,000000,2.34,2.43,2.2613,2.36,26933,0
+VTSI.US,D,20190718,000000,2.3754,2.4203,2.25,2.394,17676,0
+VTSI.US,D,20190719,000000,2.28,2.39,2.28,2.34,6385,0
+VTSI.US,D,20190722,000000,2.34,2.47,2.33,2.4221,11620,0
+VTSI.US,D,20190723,000000,2.47,2.4999,2.4221,2.465,6714,0
+VTSI.US,D,20190724,000000,2.484,2.55,2.46,2.52,13355,0
+VTSI.US,D,20190725,000000,2.51,2.63,2.51,2.63,3550,0
+VTSI.US,D,20190726,000000,2.65,2.71,2.4422,2.71,10044,0
+VTSI.US,D,20190729,000000,2.68,2.75,2.2901,2.51,22322,0
+VTSI.US,D,20190730,000000,2.48,2.675,2.48,2.675,9890,0
+VTSI.US,D,20190731,000000,2.67,2.7,2.39,2.5,16462,0
+VTSI.US,D,20190801,000000,2.5401,2.61,2.4251,2.5,3588,0
+VTSI.US,D,20190802,000000,2.5,2.5125,2.315,2.36,14813,0
+VTSI.US,D,20190805,000000,2.35,2.54,2.34,2.36,9057,0
+VTSI.US,D,20190806,000000,2.3517,2.4599,2.3517,2.45,2414,0
+VTSI.US,D,20190807,000000,2.49,2.49,2.38,2.4746,9906,0
+VTSI.US,D,20190808,000000,2.42,2.5,2.42,2.47,4364,0
+VTSI.US,D,20190809,000000,2.4734,2.5,2.4734,2.49,3627,0
+VTSI.US,D,20190812,000000,2.49,2.5116,2.454,2.4723,12155,0
+VTSI.US,D,20190813,000000,2.5,2.55,2.405,2.4501,23783,0
+VTSI.US,D,20190814,000000,2.25,2.3,2.0034,2.1,39451,0
+VTSI.US,D,20190815,000000,2.2516,2.2516,2.15,2.18,7215,0
+VTSI.US,D,20190816,000000,2.1582,2.17,2.15,2.17,3394,0
+VTSI.US,D,20190819,000000,2.18,2.19,2.15,2.19,1585,0
+VTSI.US,D,20190820,000000,2.189,2.25,2.15,2.25,20007,0
+VTSI.US,D,20190821,000000,2.24,2.24,2.15,2.15,7619,0
+VTSI.US,D,20190822,000000,2.16,2.17,2.055,2.17,15983,0
+VTSI.US,D,20190823,000000,2.02,2.11,2.02,2.11,1000,0
+VTSI.US,D,20190826,000000,2.064,2.1,2.05,2.1,15102,0
+VTSI.US,D,20190827,000000,2.1,2.15,2.1,2.13,5012,0
+VTSI.US,D,20190828,000000,2.09,2.1297,2.05,2.1297,12649,0
+VTSI.US,D,20190829,000000,2.27,3.2,2.25,2.61,1459901,0
+VTSI.US,D,20190830,000000,2.42,2.525,2.18,2.36,96512,0
+VTSI.US,D,20190903,000000,2.32,2.5,2.2973,2.5,23568,0
+VTSI.US,D,20190904,000000,2.5,2.73,2.5,2.51,49754,0
+VTSI.US,D,20190905,000000,2.4995,2.78,2.46,2.77,57357,0
+VTSI.US,D,20190906,000000,2.79,2.882,2.75,2.8,16647,0
+VTSI.US,D,20190909,000000,2.85,2.85,2.455,2.8,82612,0
+VTSI.US,D,20190910,000000,2.8252,2.8252,2.66,2.75,3949,0
+VTSI.US,D,20190911,000000,2.81,3.1,2.7126,3.1,38839,0
+VTSI.US,D,20190912,000000,2.85,3.03,2.85,3,10138,0
+VTSI.US,D,20190913,000000,2.71,2.96,2.71,2.96,16321,0
+VTSI.US,D,20190916,000000,2.97,3.0412,2.8052,3.0412,2549,0
+VTSI.US,D,20190917,000000,3.0889,3.0889,3.01,3.05,3176,0
+VTSI.US,D,20190918,000000,3.09,3.11,2.9,3.01,29557,0
+VTSI.US,D,20190919,000000,3.01,3.09,2.899,2.94,15418,0
+VTSI.US,D,20190920,000000,2.89,2.89,2.81,2.89,19135,0
+VTSI.US,D,20190923,000000,2.96,3.3375,2.96,3.12,75977,0
+VTSI.US,D,20190924,000000,3.1111,3.1111,2.71,2.784,31951,0
+VTSI.US,D,20190925,000000,2.82,3.1,2.595,2.8,19978,0
+VTSI.US,D,20190926,000000,2.6855,2.688,2.6205,2.6867,1413,0
+VTSI.US,D,20190927,000000,2.8,2.8661,2.7,2.7,3334,0
+VTSI.US,D,20190930,000000,2.5908,2.73,2.5908,2.72,11149,0
+VTSI.US,D,20191001,000000,2.78,3,2.75,2.75,7149,0
+VTSI.US,D,20191002,000000,2.88,2.88,2.68,2.82,5077,0
+VTSI.US,D,20191003,000000,2.8304,2.8304,2.66,2.69,6970,0
+VTSI.US,D,20191004,000000,2.8254,2.8254,2.68,2.7,6154,0
+VTSI.US,D,20191007,000000,2.64,2.83,2.64,2.75,5502,0
+VTSI.US,D,20191008,000000,2.75,2.84,2.75,2.84,3510,0
+VTSI.US,D,20191009,000000,2.83,2.83,2.55,2.55,19113,0
+VTSI.US,D,20191010,000000,2.64,2.66,2.6,2.6,6886,0
+VTSI.US,D,20191011,000000,2.6515,2.8,2.65,2.6861,7857,0
+VTSI.US,D,20191014,000000,2.63,2.78,2.55,2.78,1789,0
+VTSI.US,D,20191015,000000,2.74,2.75,2.63,2.72,7084,0
+VTSI.US,D,20191016,000000,2.8,2.8,2.6696,2.67,3635,0
+VTSI.US,D,20191017,000000,2.74,2.74,2.52,2.52,6057,0
+VTSI.US,D,20191018,000000,2.5817,2.7199,2.55,2.55,5602,0
+VTSI.US,D,20191021,000000,2.6,2.6027,2.5634,2.5634,3846,0
+VTSI.US,D,20191022,000000,2.5326,2.5326,2.4749,2.49,9548,0
+VTSI.US,D,20191023,000000,2.71,2.8,2.7052,2.8,14499,0
+VTSI.US,D,20191024,000000,2.7743,2.782,2.685,2.75,16039,0
+VTSI.US,D,20191025,000000,2.7633,2.8,2.7201,2.7201,1871,0
+VTSI.US,D,20191028,000000,2.7669,2.81,2.7418,2.75,19363,0
+VTSI.US,D,20191029,000000,2.74,2.83,2.7332,2.82,8041,0
+VTSI.US,D,20191030,000000,2.85,2.8788,2.68,2.835,2632,0
+VTSI.US,D,20191031,000000,2.91,3.0653,2.86,3.05,32554,0
+VTSI.US,D,20191101,000000,3.04,3.04,2.94,2.94,6754,0
+VTSI.US,D,20191104,000000,2.99,3.06,2.9752,3.06,14877,0
+VTSI.US,D,20191105,000000,3.15,3.3,3.15,3.3,22143,0
+VTSI.US,D,20191106,000000,3.02,3.2465,3.0101,3.18,26738,0
+VTSI.US,D,20191107,000000,3.02,3.19,2.9,3.15,6955,0
+VTSI.US,D,20191108,000000,3.1262,3.2,3.07,3.18,12392,0
+VTSI.US,D,20191111,000000,3.19,3.21,3.05,3.21,4809,0
+VTSI.US,D,20191112,000000,3.1,3.29,3.1,3.16,57301,0
+VTSI.US,D,20191113,000000,3.7,3.99,3.65,3.65,115829,0
+VTSI.US,D,20191114,000000,3.71,3.85,3.68,3.68,26197,0
+VTSI.US,D,20191115,000000,3.81,3.81,3.55,3.58,33570,0
+VTSI.US,D,20191118,000000,3.69,3.69,3.6,3.6,14791,0
+VTSI.US,D,20191119,000000,3.6,3.8181,3.6,3.72,20057,0
+VTSI.US,D,20191120,000000,3.77,3.95,3.72,3.72,78636,0
+VTSI.US,D,20191121,000000,3.68,3.75,3.67,3.68,19713,0
+VTSI.US,D,20191122,000000,3.62,3.86,3.62,3.7,9533,0
+VTSI.US,D,20191125,000000,3.78,3.8873,3.72,3.77,29905,0
+VTSI.US,D,20191126,000000,3.84,3.88,3.68,3.7,9535,0
+VTSI.US,D,20191127,000000,3.77,3.9,3.6702,3.74,35132,0
+VTSI.US,D,20191129,000000,3.8,3.8995,3.65,3.76,3689,0
+VTSI.US,D,20191202,000000,3.75,3.9128,3.65,3.68,15799,0
+VTSI.US,D,20191203,000000,3.61,3.6472,3.457,3.55,39832,0
+VTSI.US,D,20191204,000000,3.5955,3.61,3.5,3.5,2179,0
+VTSI.US,D,20191205,000000,3.5384,3.54,3.48,3.48,10926,0
+VTSI.US,D,20191206,000000,3.49,3.8184,3.49,3.72,20627,0
+VTSI.US,D,20191209,000000,3.84,3.9,3.77,3.805,44983,0
+VTSI.US,D,20191210,000000,3.8144,3.82,3.63,3.68,13239,0
+VTSI.US,D,20191211,000000,3.64,3.8922,3.62,3.825,14239,0
+VTSI.US,D,20191212,000000,3.89,3.89,3.76,3.8209,11901,0
+VTSI.US,D,20191213,000000,3.76,3.89,3.76,3.8,13688,0
+VTSI.US,D,20191216,000000,3.8144,3.88,3.8,3.84,9974,0
+VTSI.US,D,20191217,000000,3.81,4.3124,3.81,3.9,108447,0
+VTSI.US,D,20191218,000000,3.92,4.0867,3.92,3.93,22068,0
+VTSI.US,D,20191219,000000,3.99,4.0899,3.9705,3.98,19607,0
+VTSI.US,D,20191220,000000,3.99,4.1,3.9,4.1,27947,0
+VTSI.US,D,20191223,000000,4.1,4.14,4,4.13,28037,0
+VTSI.US,D,20191224,000000,4.14,4.525,4.14,4.31,51094,0
+VTSI.US,D,20191226,000000,4.44,4.6933,4.3724,4.5,56659,0
+VTSI.US,D,20191227,000000,4.62,4.62,4.25,4.425,74562,0
+VTSI.US,D,20191230,000000,4.59,5,4.54,4.865,140045,0
+VTSI.US,D,20191231,000000,4.99,5.2197,4.86,4.87,62689,0
+VTSI.US,D,20200102,000000,4.99,5.0095,4.7,4.71,29302,0
+VTSI.US,D,20200103,000000,4.53,4.68,4.36,4.44,44828,0
+VTSI.US,D,20200106,000000,4.53,5.05,4.5063,4.63,87952,0
+VTSI.US,D,20200107,000000,4.93,5.12,4.81,5.04,87303,0
+VTSI.US,D,20200108,000000,5.13,5.3,5.02,5.19,75210,0
+VTSI.US,D,20200109,000000,5.28,5.3,5.02,5.09,27191,0
+VTSI.US,D,20200110,000000,5.06,5.09,4.79,4.8,37553,0
+VTSI.US,D,20200113,000000,4.73,4.77,4.27,4.47,113209,0
+VTSI.US,D,20200114,000000,4.42,4.47,4.28,4.3,43232,0
+VTSI.US,D,20200115,000000,4.27,4.53,4.27,4.33,20849,0
+VTSI.US,D,20200116,000000,4.41,4.5162,4.3514,4.46,2489,0
+VTSI.US,D,20200117,000000,4.51,4.51,4.18,4.2524,50504,0
+VTSI.US,D,20200121,000000,4.23,4.45,4.16,4.25,35899,0
+VTSI.US,D,20200122,000000,4.16,4.32,4.15,4.25,16126,0
+VTSI.US,D,20200123,000000,4.21,4.37,4.21,4.35,18655,0
+VTSI.US,D,20200124,000000,4.37,4.4174,4.2502,4.31,14391,0
+VTSI.US,D,20200127,000000,4.259,4.2713,4.21,4.21,13371,0
+VTSI.US,D,20200128,000000,4.2924,4.2924,4.15,4.1527,25227,0
+VTSI.US,D,20200129,000000,4.1855,4.1855,4.12,4.12,17835,0
+VTSI.US,D,20200130,000000,4.15,4.16,4.15,4.15,3666,0
+VTSI.US,D,20200131,000000,4.16,4.2692,4.0744,4.0744,10597,0
+VTSI.US,D,20200203,000000,4.11,4.11,3.75,3.85,70868,0
+VTSI.US,D,20200204,000000,3.99,4.11,3.8811,4.1,12969,0
+VTSI.US,D,20200205,000000,4.08,4.1,3.92,3.92,7658,0
+VTSI.US,D,20200206,000000,3.9368,3.95,3.91,3.95,1293,0
+VTSI.US,D,20200207,000000,3.86,3.91,3.78,3.79,14607,0
+VTSI.US,D,20200210,000000,3.78,3.909,3.78,3.81,3813,0
+VTSI.US,D,20200211,000000,3.922,3.97,3.8493,3.95,8101,0
+VTSI.US,D,20200212,000000,3.9,4,3.86,3.86,26110,0
+VTSI.US,D,20200213,000000,3.89,3.93,3.8201,3.87,4132,0
+VTSI.US,D,20200214,000000,3.876,3.94,3.876,3.92,14346,0
+VTSI.US,D,20200218,000000,3.86,3.87,3.81,3.81,17696,0
+VTSI.US,D,20200219,000000,3.82,3.89,3.8,3.82,12541,0
+VTSI.US,D,20200220,000000,3.76,3.8098,3.76,3.79,4653,0
+VTSI.US,D,20200221,000000,3.82,3.8499,3.75,3.8,11007,0
+VTSI.US,D,20200224,000000,3.75,3.79,3.6008,3.65,22013,0
+VTSI.US,D,20200225,000000,3.71,3.71,3.51,3.56,11617,0
+VTSI.US,D,20200226,000000,3.56,3.6926,3.51,3.5138,31728,0
+VTSI.US,D,20200227,000000,3.43,3.4767,3.35,3.41,17756,0
+VTSI.US,D,20200228,000000,3.36,3.3715,3.25,3.2827,13624,0
+VTSI.US,D,20200302,000000,3.25,3.37,3.232,3.37,16276,0
+VTSI.US,D,20200303,000000,3.46,3.5,3.34,3.43,10405,0
+VTSI.US,D,20200304,000000,3.3871,3.42,3.3871,3.42,2942,0
+VTSI.US,D,20200305,000000,3.4,3.4,3.05,3.18,31701,0
+VTSI.US,D,20200306,000000,3.01,3.3,3.01,3.25,8097,0
+VTSI.US,D,20200309,000000,2.99,3.1275,2.8201,3.12,17530,0
+VTSI.US,D,20200310,000000,2.98,3.1281,2.9188,3.05,19829,0
+VTSI.US,D,20200311,000000,3.01,3.0184,2.61,2.61,37667,0
+VTSI.US,D,20200312,000000,2.6,2.81,2.5537,2.81,19832,0
+VTSI.US,D,20200313,000000,2.81,2.8241,2.6,2.64,13485,0
+VTSI.US,D,20200316,000000,2.6,2.6,2.35,2.51,13610,0
+VTSI.US,D,20200317,000000,2.5,2.5,2.45,2.45,5837,0
+VTSI.US,D,20200318,000000,2.45,2.581,2.27,2.32,20390,0
+VTSI.US,D,20200319,000000,2.435,2.435,2.2,2.23,12563,0
+VTSI.US,D,20200320,000000,2.33,2.35,2.2401,2.27,27475,0
+VTSI.US,D,20200323,000000,2.2,2.2592,2.02,2.12,61801,0
+VTSI.US,D,20200324,000000,2.2899,2.2899,2.01,2.2,18129,0
+VTSI.US,D,20200325,000000,2.27,2.335,2.208,2.22,39233,0
+VTSI.US,D,20200326,000000,2.21,2.3,2.21,2.23,31074,0
+VTSI.US,D,20200327,000000,2.24,2.335,2.2035,2.2203,29506,0
+VTSI.US,D,20200330,000000,2.2127,2.22,2.17,2.17,26476,0
+VTSI.US,D,20200331,000000,2.265,2.3199,2.245,2.25,10555,0
+VTSI.US,D,20200401,000000,2.1806,2.29,2.18,2.18,9576,0
+VTSI.US,D,20200402,000000,2.14,2.27,2.1368,2.14,8394,0
+VTSI.US,D,20200403,000000,2.13,2.16,2.09,2.13,14282,0
+VTSI.US,D,20200406,000000,2.0501,2.15,2.03,2.1,23504,0
+VTSI.US,D,20200407,000000,2.11,2.27,2.11,2.21,19347,0
+VTSI.US,D,20200408,000000,2.2371,2.31,2.2,2.2517,20836,0
+VTSI.US,D,20200409,000000,2.26,2.3199,2.14,2.3,23762,0
+VTSI.US,D,20200413,000000,2.35,2.6399,2.35,2.39,57186,0
+VTSI.US,D,20200414,000000,2.4,2.5465,2.4,2.5101,4307,0
+VTSI.US,D,20200415,000000,2.485,2.57,2.42,2.5619,8388,0
+VTSI.US,D,20200416,000000,2.555,2.58,2.42,2.42,4311,0
+VTSI.US,D,20200417,000000,2.4486,2.51,2.43,2.51,4863,0
+VTSI.US,D,20200420,000000,2.4762,2.55,2.43,2.43,4978,0
+VTSI.US,D,20200421,000000,2.4101,2.56,2.4101,2.4403,6946,0
+VTSI.US,D,20200422,000000,2.5,2.56,2.41,2.41,3717,0
+VTSI.US,D,20200423,000000,2.4,2.4,2.34,2.3517,5735,0
+VTSI.US,D,20200424,000000,2.5032,2.5032,2.35,2.459,1652,0
+VTSI.US,D,20200427,000000,2.3669,2.4,2.31,2.3389,8217,0
+VTSI.US,D,20200428,000000,2.438,2.553,2.33,2.36,11789,0
+VTSI.US,D,20200429,000000,2.4599,2.4599,2.35,2.39,10875,0
+VTSI.US,D,20200430,000000,2.45,2.45,2.41,2.42,5178,0
+VTSI.US,D,20200501,000000,2.42,2.4676,2.42,2.42,2768,0
+VTSI.US,D,20200504,000000,2.3397,2.45,2.3397,2.4,10653,0
+VTSI.US,D,20200505,000000,2.3,2.4152,2.29,2.39,5924,0
+VTSI.US,D,20200506,000000,2.3055,2.379,2.3055,2.34,1989,0
+VTSI.US,D,20200507,000000,2.33,2.49,2.33,2.47,3544,0
+VTSI.US,D,20200508,000000,2.43,2.47,2.305,2.38,14755,0
+VTSI.US,D,20200511,000000,2.4,2.4971,2.3501,2.49,18240,0
+VTSI.US,D,20200512,000000,2.49,2.49,2.25,2.43,32327,0
+VTSI.US,D,20200513,000000,2.25,2.3463,2,2.088,50931,0
+VTSI.US,D,20200514,000000,2.1895,2.1895,2.09,2.15,12771,0
+VTSI.US,D,20200515,000000,2.03,2.2906,2.03,2.16,3655,0
+VTSI.US,D,20200518,000000,2.1991,2.2,2.115,2.1306,11698,0
+VTSI.US,D,20200519,000000,2.175,2.1999,2.16,2.16,5743,0
+VTSI.US,D,20200520,000000,2.15,2.18,2.13,2.17,11877,0
+VTSI.US,D,20200521,000000,2.18,2.2567,2.155,2.18,14859,0
+VTSI.US,D,20200522,000000,2.18,2.25,2.18,2.21,8134,0
+VTSI.US,D,20200526,000000,2.06,2.32,2.06,2.25,12191,0
+VTSI.US,D,20200527,000000,2.2507,2.45,2.2507,2.45,4364,0
+VTSI.US,D,20200528,000000,2.43,2.45,2.26,2.3,15238,0
+VTSI.US,D,20200529,000000,2.28,2.39,2.2695,2.27,5204,0
+VTSI.US,D,20200601,000000,2.6,3.7,2.45,3.4,948777,0
+VTSI.US,D,20200602,000000,3.55,4.25,3.27,4.05,648506,0
+VTSI.US,D,20200603,000000,4.1,4.17,3.5,3.63,222059,0
+VTSI.US,D,20200604,000000,3.6,3.6169,3.38,3.6,76200,0
+VTSI.US,D,20200605,000000,3.55,3.6,2.82,3.06,179919,0
+VTSI.US,D,20200608,000000,3.34,4,3.2901,3.955,239150,0
+VTSI.US,D,20200609,000000,4.14,4.15,3.7,3.98,105845,0
+VTSI.US,D,20200610,000000,4.04,4.08,3.5,3.6301,87471,0
+VTSI.US,D,20200611,000000,3.55,3.55,3.11,3.305,66556,0
+VTSI.US,D,20200612,000000,3.56,3.585,3.23,3.4628,78053,0
+VTSI.US,D,20200615,000000,3.53,3.7,3.29,3.56,28974,0
+VTSI.US,D,20200616,000000,3.73,4.17,3.5868,4.15,176615,0
+VTSI.US,D,20200617,000000,4.16,4.6,3.9656,4.4,274966,0
+VTSI.US,D,20200618,000000,4.97,5,4.2887,4.5499,301474,0
+VTSI.US,D,20200619,000000,4.42,4.62,4.22,4.48,143958,0
+VTSI.US,D,20200622,000000,4.45,4.45,4.18,4.39,61184,0
+VTSI.US,D,20200623,000000,4.45,4.6,4.2886,4.4,83507,0
+VTSI.US,D,20200624,000000,4.4,4.4,3.8,3.93,126822,0
+VTSI.US,D,20200625,000000,3.92,3.987,3.68,3.76,48158,0
+VTSI.US,D,20200626,000000,3.78,3.93,3.38,3.48,68301,0
+VTSI.US,D,20200629,000000,3.41,3.8492,3.41,3.7,101897,0
+VTSI.US,D,20200630,000000,3.68,3.94,3.655,3.79,54881,0
+VTSI.US,D,20200701,000000,3.83,3.83,3.57,3.59,28293,0
+VTSI.US,D,20200702,000000,3.56,3.89,3.56,3.8,63908,0
+VTSI.US,D,20200706,000000,3.97,3.97,3.671,3.88,58606,0
+VTSI.US,D,20200707,000000,3.81,3.9399,3.68,3.8,63080,0
+VTSI.US,D,20200708,000000,3.76,3.85,3.66,3.7,46730,0
+VTSI.US,D,20200709,000000,3.61,3.7515,3.5101,3.6807,40384,0
+VTSI.US,D,20200710,000000,3.65,3.7233,3.577,3.63,18412,0
+VTSI.US,D,20200713,000000,3.63,3.63,3.215,3.22,55888,0
+VTSI.US,D,20200714,000000,3.29,3.5575,3.2339,3.46,33145,0
+VTSI.US,D,20200715,000000,3.515,3.515,3.245,3.5,61780,0
+VTSI.US,D,20200716,000000,3.47,3.55,3.24,3.47,65769,0
+VTSI.US,D,20200717,000000,3.46,3.57,3.4,3.47,15445,0
+VTSI.US,D,20200720,000000,3.48,3.58,3.48,3.5777,15091,0
+VTSI.US,D,20200721,000000,3.58,3.63,3.5101,3.61,16859,0
+VTSI.US,D,20200722,000000,3.61,3.61,3.36,3.5,51037,0
+VTSI.US,D,20200723,000000,3.41,3.59,3.41,3.48,30288,0
+VTSI.US,D,20200724,000000,3.46,3.589,3.44,3.44,7840,0
+VTSI.US,D,20200727,000000,3.51,3.7968,3.42,3.74,57621,0
+VTSI.US,D,20200728,000000,3.88,4.4,3.8606,3.96,146769,0
+VTSI.US,D,20200729,000000,4.29,4.35,4.0697,4.15,120403,0
+VTSI.US,D,20200730,000000,4.01,4.48,4,4.31,68717,0
+VTSI.US,D,20200731,000000,4.42,4.45,4.0201,4.16,116815,0
+VTSI.US,D,20200803,000000,4.2001,4.4,4.2,4.3727,23436,0
+VTSI.US,D,20200804,000000,4.38,4.4799,4.29,4.45,20754,0
+VTSI.US,D,20200805,000000,4.4,4.46,4.36,4.36,11058,0
+VTSI.US,D,20200806,000000,4.41,4.65,4.34,4.58,81455,0
+VTSI.US,D,20200807,000000,4.48,4.6,4.42,4.5,39202,0
+VTSI.US,D,20200810,000000,4.5,4.5,4.35,4.43,26460,0
+VTSI.US,D,20200811,000000,4.5899,4.68,4.36,4.46,185224,0
+VTSI.US,D,20200812,000000,4.5,4.5,3.4,3.575,246807,0
+VTSI.US,D,20200813,000000,3.7,3.775,3.59,3.59,37398,0
+VTSI.US,D,20200814,000000,3.7,3.7,3.5,3.5,21954,0
+VTSI.US,D,20200817,000000,3.45,3.5975,3.4,3.43,38251,0
+VTSI.US,D,20200818,000000,3.45,3.4628,3.2,3.21,52077,0
+VTSI.US,D,20200819,000000,3.15,3.495,3.15,3.37,23207,0
+VTSI.US,D,20200820,000000,3.34,3.34,3.21,3.25,20284,0
+VTSI.US,D,20200821,000000,3.25,3.25,3.2,3.22,12813,0
+VTSI.US,D,20200824,000000,3.19,3.31,3.15,3.19,33823,0
+VTSI.US,D,20200825,000000,3.18,3.2472,3.13,3.18,23985,0
+VTSI.US,D,20200826,000000,3.15,3.2785,3.15,3.23,24691,0
+VTSI.US,D,20200827,000000,3.21,3.36,3.21,3.29,29019,0
+VTSI.US,D,20200828,000000,3.268,3.3,3.268,3.285,10601,0
+VTSI.US,D,20200831,000000,3.33,3.5,3.18,3.42,166573,0
+VTSI.US,D,20200901,000000,3.4,3.495,3.32,3.42,55096,0
+VTSI.US,D,20200902,000000,3.37,3.55,3.3101,3.5,54608,0
+VTSI.US,D,20200903,000000,3.7,3.75,3.4405,3.55,77389,0
+VTSI.US,D,20200904,000000,3.55,3.64,3.41,3.41,21218,0
+VTSI.US,D,20200908,000000,3.48,3.95,3.47,3.93,65812,0
+VTSI.US,D,20200909,000000,3.97,3.97,3.6301,3.86,15647,0
+VTSI.US,D,20200910,000000,3.89,3.92,3.83,3.9,35125,0
+VTSI.US,D,20200911,000000,3.94,4.0699,3.7899,3.89,88841,0
+VTSI.US,D,20200914,000000,3.86,4,3.8,3.97,15969,0
+VTSI.US,D,20200915,000000,3.83,4.18,3.83,4.05,55598,0
+VTSI.US,D,20200916,000000,4.17,4.2,3.95,3.95,70029,0
+VTSI.US,D,20200917,000000,3.91,4.035,3.51,3.53,73452,0
+VTSI.US,D,20200918,000000,3.6,3.8281,3.6,3.7,90886,0
+VTSI.US,D,20200921,000000,3.67,3.75,3.6,3.6,43912,0
+VTSI.US,D,20200922,000000,3.6,3.78,3.51,3.55,117034,0
+VTSI.US,D,20200923,000000,3.62,3.64,3.42,3.48,55409,0
+VTSI.US,D,20200924,000000,3.5089,3.58,3.45,3.52,2925,0
+VTSI.US,D,20200925,000000,3.575,3.67,3.45,3.6,38083,0
+VTSI.US,D,20200928,000000,3.66,3.78,3.56,3.75,13205,0
+VTSI.US,D,20200929,000000,3.73,3.78,3.67,3.67,27251,0
+VTSI.US,D,20200930,000000,3.695,4.2,3.59,3.88,136463,0
+VTSI.US,D,20201001,000000,3.86,3.86,3.77,3.77,11832,0
+VTSI.US,D,20201002,000000,3.82,4.18,3.73,3.86,16775,0
+VTSI.US,D,20201005,000000,3.87,3.963,3.72,3.78,75899,0
+VTSI.US,D,20201006,000000,3.798,3.99,3.79,3.9,10101,0
+VTSI.US,D,20201007,000000,3.7901,3.92,3.77,3.88,4204,0
+VTSI.US,D,20201008,000000,3.85,3.93,3.7901,3.89,22295,0
+VTSI.US,D,20201009,000000,3.88,4.12,3.88,4.05,60906,0
+VTSI.US,D,20201012,000000,3.97,4.05,3.93,4.02,31369,0
+VTSI.US,D,20201013,000000,3.88,4.08,3.88,4.0499,17005,0
+VTSI.US,D,20201014,000000,3.97,4.08,3.88,4,12542,0
+VTSI.US,D,20201015,000000,3.95,4.05,3.8601,3.955,1764,0
+VTSI.US,D,20201016,000000,3.99,3.99,3.85,3.98,4032,0
+VTSI.US,D,20201019,000000,3.92,4,3.73,3.865,56979,0
+VTSI.US,D,20201020,000000,3.87,3.89,3.75,3.84,20501,0
+VTSI.US,D,20201021,000000,3.75,3.95,3.6,3.91,44813,0
+VTSI.US,D,20201022,000000,3.91,3.91,3.67,3.74,9483,0
+VTSI.US,D,20201023,000000,3.7724,3.9,3.77,3.84,5094,0
+VTSI.US,D,20201026,000000,3.9,3.9,3.6,3.7,30264,0
+VTSI.US,D,20201027,000000,3.68,3.78,3.65,3.73,7094,0
+VTSI.US,D,20201028,000000,3.7,3.74,3.6199,3.7,8581,0
+VTSI.US,D,20201029,000000,3.68,3.92,3.68,3.8,44466,0
+VTSI.US,D,20201030,000000,3.76,3.76,3.53,3.6,35688,0
+VTSI.US,D,20201102,000000,3.54,3.5699,3.4627,3.5,22894,0
+VTSI.US,D,20201103,000000,3.49,3.69,3.49,3.64,13194,0
+VTSI.US,D,20201104,000000,3.5768,3.75,3.5768,3.725,10055,0
+VTSI.US,D,20201105,000000,3.72,3.85,3.6349,3.84,26271,0
+VTSI.US,D,20201106,000000,3.83,3.99,3.8189,3.95,47283,0
+VTSI.US,D,20201109,000000,4,4.05,3.9659,4.047,12459,0
+VTSI.US,D,20201110,000000,3.97,4,3.83,3.94,8765,0
+VTSI.US,D,20201111,000000,4.25,4.3,4.0565,4.15,41524,0
+VTSI.US,D,20201112,000000,4.125,4.18,4.0801,4.18,5638,0
+VTSI.US,D,20201113,000000,4.2,4.2,4.02,4.1,16762,0
+VTSI.US,D,20201116,000000,4.09,4.18,4.0472,4.07,10946,0
+VTSI.US,D,20201117,000000,4.11,4.17,4.06,4.15,5028,0
+VTSI.US,D,20201118,000000,4.12,4.19,4.0458,4.15,21213,0
+VTSI.US,D,20201119,000000,4.12,4.12,4.03,4.085,4627,0
+VTSI.US,D,20201120,000000,4.0341,4.1,4.02,4.02,6557,0
+VTSI.US,D,20201123,000000,4.0315,4.0799,3.91,4.07,13120,0
+VTSI.US,D,20201124,000000,4.1,4.1,3.9301,4.08,16552,0
+VTSI.US,D,20201125,000000,4.095,4.095,3.99,4,6758,0
+VTSI.US,D,20201127,000000,4,4.05,3.9101,4.02,7826,0
+VTSI.US,D,20201130,000000,3.98,4.1,3.8466,4.06,38191,0
+VTSI.US,D,20201201,000000,4.0141,4.2,3.975,4.18,54700,0
+VTSI.US,D,20201202,000000,4.11,4.169,4.1,4.16,15117,0
+VTSI.US,D,20201203,000000,4.2,4.2,4.11,4.16,10941,0
+VTSI.US,D,20201204,000000,4.14,4.1953,4.14,4.1565,5263,0
+VTSI.US,D,20201207,000000,4.3,4.47,4.22,4.33,41665,0
+VTSI.US,D,20201208,000000,4.28,4.39,4.07,4.08,36055,0
+VTSI.US,D,20201209,000000,4.07,4.1115,3.96,3.96,19419,0
+VTSI.US,D,20201210,000000,3.96,3.998,3.92,3.92,26798,0
+VTSI.US,D,20201211,000000,3.92,3.92,3.824,3.83,4933,0
+VTSI.US,D,20201214,000000,3.82,3.82,3.55,3.63,46218,0
+VTSI.US,D,20201215,000000,3.62,3.7195,3.62,3.65,19952,0
+VTSI.US,D,20201216,000000,3.68,3.735,3.67,3.68,21651,0
+VTSI.US,D,20201217,000000,3.69,3.8228,3.665,3.695,21973,0
+VTSI.US,D,20201218,000000,3.6899,3.75,3.61,3.61,28822,0
+VTSI.US,D,20201221,000000,3.56,3.7,3.56,3.6482,17826,0
+VTSI.US,D,20201222,000000,3.69,3.69,3.5976,3.62,13058,0
+VTSI.US,D,20201223,000000,3.5614,3.67,3.5614,3.63,6957,0
+VTSI.US,D,20201224,000000,3.66,3.67,3.6,3.62,6782,0
+VTSI.US,D,20201228,000000,3.6,3.6,3.52,3.55,29639,0
+VTSI.US,D,20201229,000000,3.5602,3.6,3.5398,3.59,31800,0
+VTSI.US,D,20201230,000000,3.57,3.6899,3.55,3.5527,26873,0
+VTSI.US,D,20201231,000000,3.61,3.61,3.51,3.52,27158,0
+VTSI.US,D,20210104,000000,3.55,3.57,3.395,3.4201,44371,0
+VTSI.US,D,20210105,000000,3.3991,3.55,3.3991,3.55,4198,0
+VTSI.US,D,20210106,000000,3.5,4.42,3.5,3.76,542666,0
+VTSI.US,D,20210107,000000,3.68,3.96,3.6,3.75,106165,0
+VTSI.US,D,20210108,000000,3.81,3.9756,3.75,3.85,75571,0
+VTSI.US,D,20210111,000000,3.94,4.32,3.92,4.1,157343,0
+VTSI.US,D,20210112,000000,4.15,4.2278,4.06,4.08,47332,0
+VTSI.US,D,20210113,000000,4.1,4.25,4.085,4.17,48385,0
+VTSI.US,D,20210114,000000,4.24,4.25,4.1501,4.23,41570,0
+VTSI.US,D,20210115,000000,4.16,4.24,4.07,4.205,25282,0
+VTSI.US,D,20210119,000000,4.2,4.29,4.15,4.17,16277,0
+VTSI.US,D,20210120,000000,4.16,4.25,4,4,18532,0
+VTSI.US,D,20210121,000000,4.05,4.1599,3.96,3.99,7312,0
+VTSI.US,D,20210122,000000,4,4.05,3.95,4.045,7687,0
+VTSI.US,D,20210125,000000,4.1,4.25,4.1,4.1027,35486,0
+VTSI.US,D,20210126,000000,4.11,4.2,4.1,4.11,30785,0
+VTSI.US,D,20210127,000000,4.11,4.205,4.1,4.12,41852,0
+VTSI.US,D,20210128,000000,4.12,4.18,3.975,4.01,33194,0
+VTSI.US,D,20210129,000000,3.97,3.99,3.85,3.93,28666,0
+VTSI.US,D,20210201,000000,3.94,3.99,3.7819,3.85,60800,0
+VTSI.US,D,20210202,000000,3.93,3.98,3.89,3.98,16381,0
+VTSI.US,D,20210203,000000,4,4.01,3.93,3.97,13569,0
+VTSI.US,D,20210204,000000,3.95,4.19,3.875,4.16,58514,0
+VTSI.US,D,20210205,000000,4.2,4.4,4.18,4.37,55083,0
+VTSI.US,D,20210208,000000,4.4,4.6699,4.4,4.59,68886,0
+VTSI.US,D,20210209,000000,4.54,4.5704,4.52,4.54,45394,0
+VTSI.US,D,20210210,000000,4.49,4.55,4.3325,4.52,31427,0
+VTSI.US,D,20210211,000000,4.6,4.74,4.55,4.58,60260,0
+VTSI.US,D,20210212,000000,4.75,5.07,4.66,4.95,173047,0
+VTSI.US,D,20210216,000000,5.25,5.75,5.25,5.6,236456,0
+VTSI.US,D,20210217,000000,5.74,5.86,5.6,5.73,164806,0
+VTSI.US,D,20210218,000000,5.63,5.658,5.33,5.45,51287,0
+VTSI.US,D,20210219,000000,5.43,5.64,5.395,5.64,48336,0
+VTSI.US,D,20210222,000000,5.72,6.0899,5.7,5.85,180693,0
+VTSI.US,D,20210223,000000,5.45,5.45,5.4,5.45,107320,0
+VTSI.US,D,20210224,000000,5.45,5.465,5.35,5.45,50721,0
+VTSI.US,D,20210225,000000,5.5,5.67,5.41,5.6,70227,0
+VTSI.US,D,20210226,000000,5.62,5.82,5.52,5.7,43032,0
+VTSI.US,D,20210301,000000,5.72,5.9399,5.65,5.81,17974,0
+VTSI.US,D,20210302,000000,5.76,5.8097,5.61,5.72,26269,0
+VTSI.US,D,20210303,000000,5.663,5.74,5.5,5.56,35186,0
+VTSI.US,D,20210304,000000,5.5,5.5,5,5.1,108441,0
+VTSI.US,D,20210305,000000,5.05,5.09,4.68,4.78,66536,0
+VTSI.US,D,20210308,000000,4.85,5.1,4.8,4.97,69168,0
+VTSI.US,D,20210309,000000,5.01,5.25,4.99,5.1,32760,0
+VTSI.US,D,20210310,000000,5.16,5.26,5.1201,5.17,23728,0
+VTSI.US,D,20210311,000000,5.2,5.3,5.2,5.28,15347,0
+VTSI.US,D,20210312,000000,5.35,5.35,5.21,5.35,26367,0
+VTSI.US,D,20210315,000000,5.35,5.35,5.16,5.22,17615,0
+VTSI.US,D,20210316,000000,5.22,5.3299,4.96,5.1,23633,0
+VTSI.US,D,20210317,000000,5.02,5.07,4.9801,5.07,12188,0
+VTSI.US,D,20210318,000000,5.05,5.0504,4.8,4.8,27266,0
+VTSI.US,D,20210319,000000,4.86,4.99,4.78,4.89,24322,0
+VTSI.US,D,20210322,000000,4.74,4.97,4.71,4.85,26350,0
+VTSI.US,D,20210323,000000,4.84,4.87,4.75,4.76,28263,0
+VTSI.US,D,20210324,000000,4.7978,4.8589,4.6,4.6,18742,0
+VTSI.US,D,20210325,000000,4.6,4.7447,4.3201,4.48,40761,0
+VTSI.US,D,20210326,000000,4.62,4.79,4.6,4.71,37556,0
+VTSI.US,D,20210329,000000,4.67,4.7899,4.5767,4.78,186167,0
+VTSI.US,D,20210330,000000,7.26,10.17,6.6,7.97,165956484,0
+VTSI.US,D,20210331,000000,5.92,6.35,5.76,6.15,5242459,0
+VTSI.US,D,20210401,000000,5.96,6.02,5.33,5.57,1977910,0
+VTSI.US,D,20210405,000000,5.66,5.7,5.19,5.19,872856,0
+VTSI.US,D,20210406,000000,5.19,5.37,5.02,5.33,649103,0
+VTSI.US,D,20210407,000000,5.3,5.3,4.93,5.1,980521,0
+VTSI.US,D,20210408,000000,5.05,5.14,4.85,4.98,713722,0
+VTSI.US,D,20210409,000000,4.92,4.94,4.8,4.87,691462,0
+VTSI.US,D,20210412,000000,4.93,5.02,4.62,4.97,1430760,0
+VTSI.US,D,20210413,000000,4.94,5,4.61,4.92,466361,0
+VTSI.US,D,20210414,000000,4.8,4.9099,4.69,4.73,543852,0
+VTSI.US,D,20210415,000000,4.75,4.79,4.6,4.73,332971,0
+VTSI.US,D,20210416,000000,4.72,5.08,4.57,5.05,671420,0
+VTSI.US,D,20210419,000000,4.96,5.2,4.92,5.11,686349,0
+VTSI.US,D,20210420,000000,5.18,5.18,4.75,5,338616,0
+VTSI.US,D,20210421,000000,4.96,5.3,4.81,5.25,316771,0
+VTSI.US,D,20210422,000000,5.25,5.4299,5.12,5.3,455094,0
+VTSI.US,D,20210423,000000,5.28,5.78,5.25,5.69,591187,0
+VTSI.US,D,20210426,000000,5.7,5.847,5.48,5.84,447675,0
+VTSI.US,D,20210427,000000,5.84,5.85,5.67,5.82,211109,0
+VTSI.US,D,20210428,000000,5.83,5.87,5.54,5.81,215400,0
+VTSI.US,D,20210429,000000,5.8,5.98,5.76,5.9,205185,0
+VTSI.US,D,20210430,000000,5.89,5.95,5.77,5.9,179423,0
+VTSI.US,D,20210503,000000,5.88,6.13,5.85,6.1,744266,0
+VTSI.US,D,20210504,000000,6.09,6.09,5.66,5.99,307392,0
+VTSI.US,D,20210505,000000,5.93,6.04,5.7501,5.87,311166,0
+VTSI.US,D,20210506,000000,5.94,6,5.51,5.73,300500,0
+VTSI.US,D,20210507,000000,5.78,5.8,5.5138,5.65,169880,0
+VTSI.US,D,20210510,000000,5.62,5.6205,5.35,5.39,349400,0
+VTSI.US,D,20210511,000000,5.28,5.47,5.0778,5.46,146660,0
+VTSI.US,D,20210512,000000,5.4,5.555,5.22,5.32,180134,0
+VTSI.US,D,20210513,000000,5.3,5.44,5.16,5.22,214971,0
+VTSI.US,D,20210514,000000,5.23,6.07,5.23,5.63,1599621,0
+VTSI.US,D,20210517,000000,5.52,5.65,5.3,5.45,387295,0
+VTSI.US,D,20210518,000000,5.29,5.625,5.2101,5.45,361013,0
+VTSI.US,D,20210519,000000,5.31,5.61,5.31,5.59,106108,0
+VTSI.US,D,20210520,000000,5.6445,5.73,5.6,5.69,156920,0
+VTSI.US,D,20210521,000000,5.77,5.9099,5.6,5.73,295422,0
+VTSI.US,D,20210524,000000,5.74,5.85,5.62,5.65,87614,0
+VTSI.US,D,20210525,000000,5.63,5.8,5.5401,5.56,120867,0
+VTSI.US,D,20210526,000000,5.57,5.78,5.55,5.74,154462,0
+VTSI.US,D,20210527,000000,5.75,5.85,5.6,5.64,93285,0
+VTSI.US,D,20210528,000000,5.65,5.74,5.62,5.66,59059,0
+VTSI.US,D,20210601,000000,5.67,5.74,5.62,5.7,47096,0
+VTSI.US,D,20210602,000000,5.71,5.77,5.6001,5.7,97330,0
+VTSI.US,D,20210603,000000,5.7,5.7,5.49,5.52,110008,0
+VTSI.US,D,20210604,000000,5.54,5.72,5.52,5.64,126809,0
+VTSI.US,D,20210607,000000,5.69,5.88,5.65,5.795,211568,0
+VTSI.US,D,20210608,000000,5.8,5.9799,5.8,5.88,296905,0
+VTSI.US,D,20210609,000000,5.95,6.23,5.9,6.21,350333,0
+VTSI.US,D,20210610,000000,6.2,6.2,5.97,6.07,199704,0
+VTSI.US,D,20210611,000000,6.07,6.53,6.07,6.36,464462,0
+VTSI.US,D,20210614,000000,6.33,6.72,6.33,6.69,363402,0
+VTSI.US,D,20210615,000000,6.7,6.83,6.505,6.83,243573,0
+VTSI.US,D,20210616,000000,6.86,6.87,6.5,6.87,272331,0
+VTSI.US,D,20210617,000000,6.9,7,6.57,7,269117,0
+VTSI.US,D,20210618,000000,6.91,7.19,6.81,6.91,330133,0
+VTSI.US,D,20210621,000000,6.92,7.12,6.81,7.12,228060,0
+VTSI.US,D,20210622,000000,7.18,7.41,6.98,7.39,183202,0
+VTSI.US,D,20210623,000000,7.48,7.82,7.39,7.78,301246,0
+VTSI.US,D,20210624,000000,7.99,8,7.4,7.62,332616,0
+VTSI.US,D,20210625,000000,7.61,7.87,7.54,7.82,143094,0
+VTSI.US,D,20210628,000000,7.84,7.8499,7.47,7.61,71313,0
+VTSI.US,D,20210629,000000,7.7,7.73,7.56,7.63,121146,0
+VTSI.US,D,20210630,000000,7.6,7.62,7.1635,7.37,210786,0
+VTSI.US,D,20210701,000000,7.4,7.67,7.3001,7.66,93668,0
+VTSI.US,D,20210702,000000,7.67,7.69,7.44,7.56,69853,0
+VTSI.US,D,20210706,000000,7.64,7.68,7.34,7.67,104875,0
+VTSI.US,D,20210707,000000,7.65,8.4099,7.65,7.8,267491,0
+VTSI.US,D,20210708,000000,7.61,8.07,7.3,8.01,169723,0
+VTSI.US,D,20210709,000000,8,8.57,7.85,8.44,340436,0
+VTSI.US,D,20210712,000000,8.47,8.49,8.03,8.21,149824,0
+VTSI.US,D,20210713,000000,8,8,7.615,7.8,245016,0
+VTSI.US,D,20210714,000000,7.8,7.83,7.24,7.4,127892,0
+VTSI.US,D,20210715,000000,7.38,7.55,7.05,7.3,174812,0
+VTSI.US,D,20210716,000000,7.4,7.44,6.93,7,234891,0
+VTSI.US,D,20210719,000000,6.87,7.3,6.5,7.18,150088,0
+VTSI.US,D,20210720,000000,7.23,7.39,7.0969,7.24,47106,0
+VTSI.US,D,20210721,000000,7.26,7.84,7.26,7.62,110713,0
+VTSI.US,D,20210722,000000,7.55,7.74,7.4504,7.55,69289,0
+VTSI.US,D,20210723,000000,7.61,7.61,7.37,7.44,20536,0
+VTSI.US,D,20210726,000000,7.44,7.67,6.83,6.88,157733,0
+VTSI.US,D,20210727,000000,6.91,7.0699,6.81,7.03,79465,0
+VTSI.US,D,20210728,000000,7.12,7.38,7.12,7.26,51855,0
+VTSI.US,D,20210729,000000,7.27,7.33,6.85,6.97,117068,0
+VTSI.US,D,20210730,000000,7,7.19,6.92,7.09,42788,0
+VTSI.US,D,20210802,000000,7.0001,7.16,7,7.1,37792,0
+VTSI.US,D,20210803,000000,7.16,7.28,6.85,7.26,80879,0
+VTSI.US,D,20210804,000000,7.15,7.2,7.02,7.14,22260,0
+VTSI.US,D,20210805,000000,7.2,7.35,7.04,7.34,66603,0
+VTSI.US,D,20210806,000000,7.35,7.4899,7.23,7.27,66924,0
+VTSI.US,D,20210809,000000,7.26,7.7199,7.12,7.59,97270,0
+VTSI.US,D,20210810,000000,7.64,7.9,7.59,7.85,59970,0
+VTSI.US,D,20210811,000000,7.89,8,7.66,7.98,81510,0
+VTSI.US,D,20210812,000000,7.99,8.45,7.7,8.3,267981,0
+VTSI.US,D,20210813,000000,7.8,8.01,7.6093,7.67,297296,0
+VTSI.US,D,20210816,000000,7.67,7.69,7.1401,7.4,163946,0
+VTSI.US,D,20210817,000000,7.38,7.5557,7.05,7.25,121980,0
+VTSI.US,D,20210818,000000,7.23,7.47,6.85,6.85,174163,0
+VTSI.US,D,20210819,000000,6.86,7.22,6.8108,6.99,118752,0
+VTSI.US,D,20210820,000000,6.97,6.98,6.65,6.9,117450,0
+VTSI.US,D,20210823,000000,6.95,7.23,6.91,7.01,74915,0
+VTSI.US,D,20210824,000000,7.07,7.11,6.74,6.97,181066,0
+VTSI.US,D,20210825,000000,7,7.08,6.7427,6.96,138050,0
+VTSI.US,D,20210826,000000,6.93,7.32,6.92,7.15,215026,0
+VTSI.US,D,20210827,000000,7.2,7.43,7.12,7.4,69877,0
+VTSI.US,D,20210830,000000,7.5,8,7.44,7.92,180405,0
+VTSI.US,D,20210831,000000,8.3719,8.39,7.77,8.19,331738,0
+VTSI.US,D,20210901,000000,8.2,8.55,8.1112,8.33,153201,0
+VTSI.US,D,20210902,000000,8.39,8.53,8.3353,8.5,43957,0
+VTSI.US,D,20210903,000000,8.52,8.52,8.14,8.35,54458,0
+VTSI.US,D,20210907,000000,8.27,8.49,8.2,8.4,54571,0
+VTSI.US,D,20210908,000000,8.4,8.4,8.13,8.27,44438,0
+VTSI.US,D,20210909,000000,8.2,8.55,8.2,8.48,98484,0
+VTSI.US,D,20210910,000000,8.59,9.39,8.59,9.18,325330,0
+VTSI.US,D,20210913,000000,9.41,9.95,9.2601,9.9,335230,0
+VTSI.US,D,20210914,000000,9.95,9.95,8.63,8.66,253477,0
+VTSI.US,D,20210915,000000,8.89,9.34,8.8101,9.2,99254,0
+VTSI.US,D,20210916,000000,9.23,9.2347,8.91,9.14,89662,0
+VTSI.US,D,20210917,000000,9.16,9.2166,8.66,8.96,75432,0
+VTSI.US,D,20210920,000000,8.65,9.57,8.29,9.31,307517,0
+VTSI.US,D,20210921,000000,9.32,10.22,9.21,9.43,777790,0
+VTSI.US,D,20210922,000000,9.62,10,9.3401,9.98,206811,0
+VTSI.US,D,20210923,000000,10.01,10.6,9.9801,10.47,257418,0
+VTSI.US,D,20210924,000000,10.38,10.5,10.072,10.3,101742,0
+VTSI.US,D,20210927,000000,10.33,10.4953,10.1,10.33,84340,0
+VTSI.US,D,20210928,000000,10.33,10.34,9.61,9.9,139992,0
+VTSI.US,D,20210929,000000,9.99,10.3799,9.6453,10.17,106781,0
+VTSI.US,D,20210930,000000,10.27,10.4,10,10.14,77782,0
+VTSI.US,D,20211001,000000,10.07,10.38,9.78,10.18,169420,0
+VTSI.US,D,20211004,000000,10.18,10.33,9.715,10.01,99864,0
+VTSI.US,D,20211005,000000,10.16,10.86,10.091,10.55,148179,0
+VTSI.US,D,20211006,000000,10.52,10.6556,10.32,10.51,63729,0
+VTSI.US,D,20211007,000000,10.57,11.2,10.5695,11.14,164412,0
+VTSI.US,D,20211008,000000,11.23,11.24,10.41,10.67,146806,0
+VTSI.US,D,20211011,000000,10.76,11.6099,10.68,11.38,165637,0
+VTSI.US,D,20211012,000000,11.46,12.19,11.39,12.18,286872,0
+VTSI.US,D,20211013,000000,12.08,12.182,10.91,11.25,343720,0
+VTSI.US,D,20211014,000000,11.38,11.61,9.06,9.155,1355037,0
+VTSI.US,D,20211015,000000,9.35,10.0999,9.31,9.58,278214,0
+VTSI.US,D,20211018,000000,9.58,9.8638,8.84,9.13,329275,0
+VTSI.US,D,20211019,000000,9.04,9.25,8.9,9.12,114797,0
+VTSI.US,D,20211020,000000,9.05,9.1897,8.33,8.43,331387,0
+VTSI.US,D,20211021,000000,8.45,9.1,8.45,8.92,168255,0
+VTSI.US,D,20211022,000000,8.84,8.9199,8.6,8.65,100526,0
+VTSI.US,D,20211025,000000,8.65,8.9,8.27,8.3,213517,0
+VTSI.US,D,20211026,000000,8.27,8.2758,7.27,7.29,798357,0
+VTSI.US,D,20211027,000000,7.3,8.14,7.3,7.68,181959,0
+VTSI.US,D,20211028,000000,7.79,8.05,7.72,8.04,134786,0
+VTSI.US,D,20211029,000000,8,8.2,7.8,7.88,109654,0
+VTSI.US,D,20211101,000000,7.88,8.29,7.73,8.19,73792,0
+VTSI.US,D,20211102,000000,8.19,8.19,7.865,8.16,82265,0
+VTSI.US,D,20211103,000000,8.225,8.225,7.95,8.06,33670,0
+VTSI.US,D,20211104,000000,8,8.1999,7.97,8.03,80183,0
+VTSI.US,D,20211105,000000,8.15,8.56,8.1486,8.5,109379,0
+VTSI.US,D,20211108,000000,8.56,8.6999,7.81,7.86,109910,0
+VTSI.US,D,20211109,000000,7.94,8.32,7.75,8.07,62824,0
+VTSI.US,D,20211110,000000,7.96,8.05,7.6,7.83,112937,0
+VTSI.US,D,20211111,000000,7.82,8.135,7.78,8.08,42845,0
+VTSI.US,D,20211112,000000,8.04,8.47,8.04,8.29,87511,0
+VTSI.US,D,20211115,000000,8.42,8.43,8.02,8.36,110490,0
+VTSI.US,D,20211116,000000,8.08,8.6,7.5,7.64,290499,0
+VTSI.US,D,20211117,000000,7.66,7.7799,7.435,7.54,207191,0
+VTSI.US,D,20211118,000000,7.58,7.94,7.4595,7.86,218283,0
+VTSI.US,D,20211119,000000,7.79,7.79,7.35,7.4,224640,0
+VTSI.US,D,20211122,000000,7.63,7.65,6.81,7.11,296543,0
+VTSI.US,D,20211123,000000,7.09,7.18,6.64,6.79,183401,0
+VTSI.US,D,20211124,000000,6.75,6.9999,6.31,6.73,297586,0
+VTSI.US,D,20211126,000000,6.57,6.97,6.44,6.92,58209,0
+VTSI.US,D,20211129,000000,6.9,6.9,6.41,6.43,124679,0
+VTSI.US,D,20211130,000000,6.4,6.88,6.15,6.47,134446,0
+VTSI.US,D,20211201,000000,6.55,6.71,6.13,6.15,63577,0
+VTSI.US,D,20211202,000000,6.36,6.43,6.1601,6.39,88265,0
+VTSI.US,D,20211203,000000,6.4,6.48,6.0501,6.16,97809,0
+VTSI.US,D,20211206,000000,6.21,6.3999,5.69,6.31,74369,0
+VTSI.US,D,20211207,000000,6.34,6.6,6.33,6.38,55801,0
+VTSI.US,D,20211208,000000,6.345,6.82,6.33,6.78,80767,0
+VTSI.US,D,20211209,000000,6.7,6.85,6.33,6.51,68534,0
+VTSI.US,D,20211210,000000,6.7,6.8,6.48,6.62,48099,0
+VTSI.US,D,20211213,000000,6.62,6.65,6.21,6.25,48680,0
+VTSI.US,D,20211214,000000,6.22,6.42,6.08,6.14,39168,0
+VTSI.US,D,20211215,000000,6.22,6.64,6,6.52,56574,0
+VTSI.US,D,20211216,000000,6.66,7.3499,6.28,7.2,368045,0
+VTSI.US,D,20211217,000000,7.25,7.39,6.81,6.96,183090,0
+VTSI.US,D,20211220,000000,6.89,7,6.5159,6.98,79037,0
+VTSI.US,D,20211221,000000,7,7.59,7,7.44,115643,0
+VTSI.US,D,20211222,000000,7.45,7.46,6.95,7.18,81369,0
+VTSI.US,D,20211223,000000,7.27,7.53,7.105,7.27,43245,0
+VTSI.US,D,20211227,000000,7.31,7.4,7.02,7.19,44519,0
+VTSI.US,D,20211228,000000,7.29,7.29,6.8609,7.09,56254,0
+VTSI.US,D,20211229,000000,7.11,7.11,6.86,7.06,49658,0
+VTSI.US,D,20211230,000000,7.06,7.2192,6.92,7.03,41543,0
+VTSI.US,D,20211231,000000,7.04,7.1885,6.87,7,36196,0
+VTSI.US,D,20220103,000000,7,7.21,6.8302,7.11,43459,0
+VTSI.US,D,20220104,000000,7.09,7.2618,6.75,6.81,31638,0
+VTSI.US,D,20220105,000000,6.85,6.905,6.43,6.55,64301,0
+VTSI.US,D,20220106,000000,6.66,6.88,6.4,6.87,43880,0
+VTSI.US,D,20220107,000000,6.9,6.9,6.58,6.63,34807,0
+VTSI.US,D,20220110,000000,6.68,6.88,6.52,6.66,51257,0
+VTSI.US,D,20220111,000000,6.8,6.88,6.67,6.84,45747,0
+VTSI.US,D,20220112,000000,6.83,7.157,6.77,6.88,21962,0
+VTSI.US,D,20220113,000000,6.9,7.04,6.78,6.86,23861,0
+VTSI.US,D,20220114,000000,6.89,6.92,6.61,6.65,32128,0
+VTSI.US,D,20220118,000000,6.6,6.635,6.39,6.56,34850,0
+VTSI.US,D,20220119,000000,6.51,6.6599,6.3977,6.44,41088,0
+VTSI.US,D,20220120,000000,6.4,6.71,6.4,6.46,32109,0
+VTSI.US,D,20220121,000000,6.38,6.66,6.06,6.25,60958,0
+VTSI.US,D,20220124,000000,6.1185,6.39,5.57,6.3,84043,0
+VTSI.US,D,20220125,000000,6.14,6.3105,5.9736,6.13,16007,0
+VTSI.US,D,20220126,000000,6.09,6.2381,5.72,5.9,42881,0
+VTSI.US,D,20220127,000000,5.99,6,5.5501,5.71,47232,0
+VTSI.US,D,20220128,000000,5.64,6.11,5.6001,5.72,25771,0
+VTSI.US,D,20220131,000000,5.75,6.34,5.72,6.07,36459,0
+VTSI.US,D,20220201,000000,6.18,6.3,6,6.12,10102,0
+VTSI.US,D,20220202,000000,6.07,6.13,5.95,6.08,6382,0
+VTSI.US,D,20220203,000000,6.01,6.2,6,6.1,18130,0
+VTSI.US,D,20220204,000000,6.03,6.44,6.03,6.39,31113,0
+VTSI.US,D,20220207,000000,6.39,6.4,6.01,6.08,31808,0
+VTSI.US,D,20220208,000000,6.02,6.51,6.02,6.34,48953,0
+VTSI.US,D,20220209,000000,6.38,6.47,6.1713,6.45,20310,0
+VTSI.US,D,20220210,000000,6.34,6.38,6.2,6.31,12829,0
+VTSI.US,D,20220211,000000,6.39,6.4198,5.9,6,113503,0
+VTSI.US,D,20220214,000000,5.95,6.05,5.95,5.97,14583,0
+VTSI.US,D,20220215,000000,6.11,6.29,6,6.2,40722,0
+VTSI.US,D,20220216,000000,6.11,6.59,5.83,6.47,32886,0
+VTSI.US,D,20220217,000000,6.54,6.54,6.29,6.42,22546,0
+VTSI.US,D,20220218,000000,6.25,6.3,6.02,6.19,29378,0
+VTSI.US,D,20220222,000000,6.25,6.39,5.77,5.95,43964,0
+VTSI.US,D,20220223,000000,5.97,6.22,5.82,5.9,16501,0
+VTSI.US,D,20220224,000000,5.65,6.1699,5.65,5.97,27655,0
+VTSI.US,D,20220225,000000,5.99,6.02,5.73,5.96,30799,0
+VTSI.US,D,20220228,000000,6.05,6.35,5.9581,6.28,48218,0
+VTSI.US,D,20220301,000000,6.27,6.27,6.03,6.1,13570,0
+VTSI.US,D,20220302,000000,6.1478,6.6,6.1478,6.48,62039,0
+VTSI.US,D,20220303,000000,6.56,6.5775,6.25,6.31,13786,0
+VTSI.US,D,20220304,000000,6.25,6.2828,5.99,6.17,28156,0
+VTSI.US,D,20220307,000000,6.2,6.25,5.96,5.96,34445,0
+VTSI.US,D,20220308,000000,5.99,6.18,5.98,6,17016,0
+VTSI.US,D,20220309,000000,6.13,6.5,6.11,6.47,30590,0
+VTSI.US,D,20220310,000000,6.3,6.3,6.0501,6.17,13168,0
+VTSI.US,D,20220311,000000,6.4399,6.4399,5.7,5.76,83636,0
+VTSI.US,D,20220314,000000,5.82,5.98,5.35,5.77,44440,0
+VTSI.US,D,20220315,000000,5.85,5.94,5.55,5.6,20065,0
+VTSI.US,D,20220316,000000,5.6,5.7999,5.352,5.45,88989,0
+VTSI.US,D,20220317,000000,5.4,5.75,5.4,5.7,25540,0
+VTSI.US,D,20220318,000000,5.7,5.7,5.3201,5.68,125698,0
+VTSI.US,D,20220321,000000,5.68,5.7499,5.52,5.67,72902,0
+VTSI.US,D,20220322,000000,5.65,6.04,5.59,5.95,74783,0
+VTSI.US,D,20220323,000000,6,6.0344,5.86,5.87,17347,0
+VTSI.US,D,20220324,000000,5.792,5.98,5.72,5.85,37115,0
+VTSI.US,D,20220325,000000,5.85,5.9099,5.66,5.8,60785,0
+VTSI.US,D,20220328,000000,5.78,5.88,5.66,5.78,30436,0
+VTSI.US,D,20220329,000000,5.83,6.13,5.8299,6.08,32316,0
+VTSI.US,D,20220330,000000,6.1,6.28,5.9401,6.1,98680,0
+VTSI.US,D,20220331,000000,6.18,6.25,6,6.1,59641,0
+VTSI.US,D,20220401,000000,6.1,6.1,5.6,5.81,134575,0
+VTSI.US,D,20220404,000000,5.7762,5.8203,5.59,5.65,41766,0
+VTSI.US,D,20220405,000000,5.58,5.63,5.4,5.6,48058,0
+VTSI.US,D,20220406,000000,5.56,5.6,5.43,5.5,33398,0
+VTSI.US,D,20220407,000000,5.63,5.63,5.3995,5.42,18137,0
+VTSI.US,D,20220408,000000,5.41,5.5,5.3,5.4,24261,0
+VTSI.US,D,20220411,000000,5.4,5.52,5.13,5.13,39838,0
+VTSI.US,D,20220412,000000,5.17,5.3793,4.92,5.08,36098,0
+VTSI.US,D,20220413,000000,5.135,5.31,4.94,5.1,123379,0
+VTSI.US,D,20220414,000000,5.1,5.29,5,5.23,150053,0
+VTSI.US,D,20220418,000000,5.11,5.45,5.11,5.43,32484,0
+VTSI.US,D,20220419,000000,5.275,5.49,5.24,5.35,21234,0
+VTSI.US,D,20220420,000000,5.48,5.48,5.1901,5.4,18529,0
+VTSI.US,D,20220421,000000,5.4,5.4,5.0003,5.18,45906,0
+VTSI.US,D,20220422,000000,5.1146,5.37,4.95,5.37,28323,0
+VTSI.US,D,20220425,000000,5.3064,5.48,5.27,5.4,33855,0
+VTSI.US,D,20220426,000000,5.32,5.52,5.2,5.48,48395,0
+VTSI.US,D,20220427,000000,5.41,5.48,5.27,5.27,37499,0
+VTSI.US,D,20220428,000000,5.34,5.63,5.25,5.53,19094,0
+VTSI.US,D,20220429,000000,5.46,5.5991,5.28,5.59,16907,0
+VTSI.US,D,20220502,000000,5.63,5.95,5.4,5.5,61628,0
+VTSI.US,D,20220503,000000,5.49,5.58,5.35,5.55,6079,0
+VTSI.US,D,20220504,000000,5.56,5.62,5.25,5.4,52415,0
+VTSI.US,D,20220505,000000,5.16,5.27,4.91,5.18,55804,0
+VTSI.US,D,20220506,000000,5.1225,5.2,5.02,5.15,22868,0
+VTSI.US,D,20220509,000000,5.02,5.0905,4.84,5.03,35876,0
+VTSI.US,D,20220510,000000,4.97,5.06,4.72,4.91,56754,0
+VTSI.US,D,20220511,000000,4.82,5.08,4.76,4.99,53637,0
+VTSI.US,D,20220512,000000,4.9,5,4.85,4.96,41519,0
+VTSI.US,D,20220513,000000,5.1,5.1,4.95,5.02,19332,0
+VTSI.US,D,20220516,000000,5,5.2329,5,5.03,30531,0
+VTSI.US,D,20220517,000000,5.04,5.125,5.01,5.04,7917,0
+VTSI.US,D,20220518,000000,5,5.1823,5,5,8803,0
+VTSI.US,D,20220519,000000,5,5.09,4.72,4.93,38332,0
+VTSI.US,D,20220520,000000,5,5.02,4.8,4.95,42535,0
+VTSI.US,D,20220523,000000,4.95,4.95,4.66,4.81,99298,0
+VTSI.US,D,20220524,000000,4.78,4.88,4.59,4.7892,41336,0
+VTSI.US,D,20220525,000000,4.9199,4.98,4.8165,4.97,19472,0
+VTSI.US,D,20220526,000000,4.85,5.0678,4.85,5,18503,0
+VTSI.US,D,20220527,000000,4.96,5.15,4.96,5.15,13959,0
+VTSI.US,D,20220531,000000,5.17,5.24,4.98,5.07,17617,0
+VTSI.US,D,20220601,000000,5.08,5.08,4.6969,4.92,31984,0
+VTSI.US,D,20220602,000000,4.85,5.09,4.85,5.04,22794,0
+VTSI.US,D,20220603,000000,4.95,5.04,4.9,4.96,19515,0
+VTSI.US,D,20220606,000000,4.99,5.08,4.95,5,11293,0
+VTSI.US,D,20220607,000000,4.9001,5.25,4.9001,5.205,9737,0
+VTSI.US,D,20220608,000000,5.1,5.19,5.07,5.14,13106,0
+VTSI.US,D,20220609,000000,5.05,5.05,4.8,4.94,17770,0
+VTSI.US,D,20220610,000000,4.8,5.04,4.8,4.98,14798,0
+VTSI.US,D,20220613,000000,4.9,4.92,4.63,4.92,18720,0
+VTSI.US,D,20220614,000000,4.77,4.97,4.75,4.83,10621,0
+VTSI.US,D,20220615,000000,4.81,4.91,4.69,4.7,32102,0
+VTSI.US,D,20220616,000000,4.83,4.83,4.65,4.76,37052,0
+VTSI.US,D,20220617,000000,4.82,4.83,4.71,4.76,15065,0
+VTSI.US,D,20220621,000000,4.83,4.83,4.6,4.61,54455,0
+VTSI.US,D,20220622,000000,4.59,4.81,4.55,4.61,13090,0
+VTSI.US,D,20220623,000000,4.69,4.73,4.47,4.58,13395,0
+VTSI.US,D,20220624,000000,4.72,4.76,4.6401,4.76,22235,0
+VTSI.US,D,20220627,000000,4.57,4.77,4.54,4.59,10689,0
+VTSI.US,D,20220628,000000,4.44,4.6834,4.41,4.62,37511,0
+VTSI.US,D,20220629,000000,4.525,4.7499,4.45,4.65,41189,0
+VTSI.US,D,20220630,000000,4.6149,4.96,4.6149,4.92,100169,0
+VTSI.US,D,20220701,000000,4.83,5.07,4.83,5.02,28458,0
+VTSI.US,D,20220705,000000,5.03,5.0899,4.85,4.95,47586,0
+VTSI.US,D,20220706,000000,5.01,5.03,4.9,4.91,7973,0
+VTSI.US,D,20220707,000000,5.02,5.02,4.85,4.91,15348,0
+VTSI.US,D,20220708,000000,4.95,5.0971,4.94,5.02,50785,0
+VTSI.US,D,20220711,000000,4.94,5.0782,4.94,5,6414,0
+VTSI.US,D,20220712,000000,5.05,5.0887,4.83,4.89,21499,0
+VTSI.US,D,20220713,000000,4.85,4.9122,4.6101,4.76,22186,0
+VTSI.US,D,20220714,000000,4.53,4.75,4.53,4.66,7277,0
+VTSI.US,D,20220715,000000,4.63,4.743,4.6,4.71,12454,0
+VTSI.US,D,20220718,000000,4.78,4.78,4.58,4.725,17351,0
+VTSI.US,D,20220719,000000,4.7106,4.8,4.6806,4.8,12085,0
+VTSI.US,D,20220720,000000,4.656,4.84,4.6,4.78,8614,0
+VTSI.US,D,20220721,000000,4.827,4.83,4.7301,4.79,8911,0
+VTSI.US,D,20220722,000000,4.73,4.83,4.73,4.795,13644,0
+VTSI.US,D,20220725,000000,4.7401,4.86,4.7401,4.79,6811,0
+VTSI.US,D,20220726,000000,4.8,4.87,4.8,4.85,10025,0
+VTSI.US,D,20220727,000000,4.85,4.93,4.85,4.93,9437,0
+VTSI.US,D,20220728,000000,4.94,5.12,4.82,5.05,11882,0
+VTSI.US,D,20220729,000000,5.09,5.15,4.96,5.14,22099,0
+VTSI.US,D,20220801,000000,5.0614,5.2,5.03,5.16,13507,0
+VTSI.US,D,20220802,000000,5.22,5.35,5.114,5.22,38923,0
+VTSI.US,D,20220803,000000,5.32,5.32,5.03,5.08,55352,0
+VTSI.US,D,20220804,000000,5.09,5.09,4.83,4.87,35461,0
+VTSI.US,D,20220805,000000,4.94,4.96,4.86,4.92,10420,0
+VTSI.US,D,20220808,000000,4.92,5.1,4.92,5.04,5411,0
+VTSI.US,D,20220809,000000,5.005,5.005,4.935,4.98,5100,0
+VTSI.US,D,20220810,000000,4.8944,5.09,4.8944,5.05,8407,0
+VTSI.US,D,20220811,000000,5.11,5.35,5.1,5.35,35298,0
+VTSI.US,D,20220812,000000,5.35,5.35,4.94,5.08,29915,0
+VTSI.US,D,20220815,000000,5.05,5.06,4.8719,4.99,27132,0
+VTSI.US,D,20220816,000000,4.99,5.08,4.8706,4.9,16198,0
+VTSI.US,D,20220817,000000,4.94,5.0499,4.8,4.83,18818,0
+VTSI.US,D,20220818,000000,4.9198,5.25,4.8879,5.13,41004,0
+VTSI.US,D,20220819,000000,5.3,5.54,5,5.48,161185,0
+VTSI.US,D,20220822,000000,5.59,5.6099,5.16,5.32,61482,0
+VTSI.US,D,20220823,000000,5.2915,5.2915,5.06,5.12,27061,0
+VTSI.US,D,20220824,000000,5.03,5.2,5,5.19,12299,0
+VTSI.US,D,20220825,000000,5.1,5.42,5.1,5.15,4137,0
+VTSI.US,D,20220826,000000,5.16,5.39,5.0701,5.23,10284,0
+VTSI.US,D,20220829,000000,5.15,5.26,5.15,5.16,4349,0
+VTSI.US,D,20220830,000000,5.23,5.43,5.1101,5.16,38606,0
+VTSI.US,D,20220831,000000,5.3,5.37,5.3,5.32,26980,0
+VTSI.US,D,20220901,000000,5.41,5.88,5.2879,5.7241,181378,0
+VTSI.US,D,20220902,000000,5.89,6.08,5.68,6.08,61845,0
+VTSI.US,D,20220906,000000,6.1,6.11,5.67,5.89,36041,0
+VTSI.US,D,20220907,000000,5.95,6.07,5.82,5.91,47120,0
+VTSI.US,D,20220908,000000,5.9,6.04,5.8201,6.04,19215,0
+VTSI.US,D,20220909,000000,6,6.29,5.9773,6.1,61549,0
+VTSI.US,D,20220912,000000,5.9,6.23,5.9,6.12,31446,0
+VTSI.US,D,20220913,000000,6.01,6.09,6.01,6.01,29830,0
+VTSI.US,D,20220914,000000,5.9,6.15,5.83,6.09,30234,0
+VTSI.US,D,20220915,000000,6.0372,6.18,5.92,6.08,14740,0
+VTSI.US,D,20220916,000000,6.0323,6.47,6.0301,6.47,69906,0
+VTSI.US,D,20220919,000000,6.26,6.68,6.1701,6.68,46141,0
+VTSI.US,D,20220920,000000,6.68,6.68,6.23,6.37,18668,0
+VTSI.US,D,20220921,000000,6.37,6.37,6.1401,6.28,13949,0
+VTSI.US,D,20220922,000000,6.21,6.21,5.76,5.97,53844,0
+VTSI.US,D,20220923,000000,5.86,5.9287,5.75,5.9,31340,0
+VTSI.US,D,20220926,000000,5.93,5.93,5.76,5.76,11550,0
+VTSI.US,D,20220927,000000,5.76,5.87,5.6,5.6,17043,0
+VTSI.US,D,20220928,000000,5.63,5.75,5.6,5.6,12323,0
+VTSI.US,D,20220929,000000,5.59,5.665,5.24,5.43,40060,0
+VTSI.US,D,20220930,000000,5.4,5.67,5.4,5.41,21155,0
+VTSI.US,D,20221003,000000,5.313,5.84,5.313,5.84,15063,0
+VTSI.US,D,20221004,000000,5.83,5.95,5.6,5.83,12284,0
+VTSI.US,D,20221005,000000,5.83,5.95,5.74,5.74,8536,0
+VTSI.US,D,20221006,000000,5.72,5.94,5.6001,5.84,19438,0
+VTSI.US,D,20221007,000000,5.95,5.95,5.61,5.63,5075,0
+VTSI.US,D,20221010,000000,5.6222,5.645,5.4,5.48,8075,0
+VTSI.US,D,20221011,000000,5.49,5.5822,5.22,5.24,10975,0
+VTSI.US,D,20221012,000000,5.2,5.268,5.09,5.268,12893,0
+VTSI.US,D,20221013,000000,5.14,5.25,5.01,5.06,14438,0
+VTSI.US,D,20221014,000000,5.07,5.19,5.01,5.02,9849,0
+VTSI.US,D,20221017,000000,5.1,5.18,4.94,4.96,16240,0
+VTSI.US,D,20221018,000000,5.03,5.05,4.99,4.99,2441,0
+VTSI.US,D,20221019,000000,5.02,5.2,5.0001,5.09,20418,0
+VTSI.US,D,20221020,000000,5.09,5.09,5,5.05,9548,0
+VTSI.US,D,20221021,000000,5.03,5.1001,5,5.01,17502,0
+VTSI.US,D,20221024,000000,5.0351,5.15,5.01,5.14,14266,0
+VTSI.US,D,20221025,000000,5.04,5.19,5.04,5.11,16187,0
+VTSI.US,D,20221026,000000,5.1199,5.18,5.02,5.02,6336,0
+VTSI.US,D,20221027,000000,5.0608,5.063,5.01,5.04,2098,0
+VTSI.US,D,20221028,000000,5.1491,5.16,5.0827,5.1,5515,0
+VTSI.US,D,20221031,000000,5.11,5.23,5.11,5.2,7341,0
+VTSI.US,D,20221101,000000,5.19,5.19,5,5,27045,0
+VTSI.US,D,20221102,000000,5.01,5.08,4.99,5.08,11483,0
+VTSI.US,D,20221103,000000,5.04,5.08,4.86,4.87,15008,0
+VTSI.US,D,20221104,000000,4.9234,4.95,4.8,4.9399,6960,0
+VTSI.US,D,20221107,000000,4.93,4.98,4.88,4.94,16423,0
+VTSI.US,D,20221108,000000,4.99,4.99,4.845,4.85,16271,0
+VTSI.US,D,20221109,000000,4.89,4.9,4.66,4.8,33820,0
+VTSI.US,D,20221110,000000,4.87,4.92,4.74,4.84,27634,0
+VTSI.US,D,20221111,000000,4.8,4.9799,4.78,4.82,23154,0
+VTSI.US,D,20221114,000000,4.81,4.94,4.61,4.66,109430,0
+VTSI.US,D,20221115,000000,4.47,4.7,4.3,4.7,87959,0
+VTSI.US,D,20221116,000000,4.71,4.92,4.6538,4.82,41570,0
+VTSI.US,D,20221117,000000,4.71,4.8,4.57,4.69,26084,0
+VTSI.US,D,20221118,000000,4.77,4.83,4.7201,4.83,9923,0
+VTSI.US,D,20221121,000000,4.78,4.83,4.72,4.73,9408,0
+VTSI.US,D,20221122,000000,4.73,4.77,4.7,4.73,9729,0
+VTSI.US,D,20221123,000000,4.72,4.78,4.69,4.77,6029,0
+VTSI.US,D,20221125,000000,4.8,4.8,4.8,4.8,1338,0
+VTSI.US,D,20221128,000000,4.79,4.79,4.74,4.74,1605,0
+VTSI.US,D,20221129,000000,4.71,4.78,4.6083,4.7,9623,0
+VTSI.US,D,20221130,000000,4.65,4.74,4.6,4.74,15933,0
+VTSI.US,D,20221201,000000,4.75,4.9,4.68,4.79,17510,0
+VTSI.US,D,20221202,000000,4.7024,4.75,4.7,4.72,3123,0
+VTSI.US,D,20221205,000000,4.7,4.72,4.59,4.6,18545,0
+VTSI.US,D,20221206,000000,4.6,4.7,4.31,4.49,32730,0
+VTSI.US,D,20221207,000000,4.45,4.49,4.3013,4.3997,14015,0
+VTSI.US,D,20221208,000000,4.37,4.45,4.35,4.42,17592,0
+VTSI.US,D,20221209,000000,4.43,4.43,4.35,4.36,6060,0
+VTSI.US,D,20221212,000000,4.34,4.34,4.2053,4.22,23725,0
+VTSI.US,D,20221213,000000,4.28,4.29,4.18,4.22,21847,0
+VTSI.US,D,20221214,000000,4.18,4.25,4.18,4.18,15550,0
+VTSI.US,D,20221215,000000,4.18,4.18,4,4.16,53880,0
+VTSI.US,D,20221216,000000,4.0873,4.15,4.0487,4.15,11258,0
+VTSI.US,D,20221219,000000,4.07,4.41,4.07,4.4,23186,0
+VTSI.US,D,20221220,000000,4.38,4.38,4.23,4.23,8643,0
+VTSI.US,D,20221221,000000,4.28,4.3,4.15,4.15,21169,0
+VTSI.US,D,20221222,000000,4.3,4.42,4.15,4.28,37856,0
+VTSI.US,D,20221223,000000,4.24,4.32,4.15,4.25,8025,0
+VTSI.US,D,20221227,000000,4.22,4.23,4.14,4.18,25270,0
+VTSI.US,D,20221228,000000,4.22,4.25,4.18,4.24,34347,0
+VTSI.US,D,20221229,000000,4.19,4.4173,4.19,4.365,25023,0
+VTSI.US,D,20221230,000000,4.39,4.73,4.36,4.68,41377,0
+VTSI.US,D,20230103,000000,4.78,4.8,4.68,4.69,4384,0
+VTSI.US,D,20230104,000000,4.6801,4.7347,4.67,4.67,7361,0
+VTSI.US,D,20230105,000000,4.68,5,4.591,4.98,20872,0
+VTSI.US,D,20230106,000000,4.9,4.93,4.7197,4.78,4549,0
+VTSI.US,D,20230109,000000,4.85,5,4.84,4.99,16942,0
+VTSI.US,D,20230110,000000,5,5.22,5,5.22,21600,0
+VTSI.US,D,20230111,000000,5.17,5.19,5.04,5.04,7076,0
+VTSI.US,D,20230112,000000,5.11,5.2144,5.065,5.1144,10086,0
+VTSI.US,D,20230113,000000,5.1001,5.11,5.01,5.02,20935,0
+VTSI.US,D,20230117,000000,5.06,5.06,4.95,4.95,16522,0
+VTSI.US,D,20230118,000000,5.02,5.13,4.97,5.13,6649,0
+VTSI.US,D,20230119,000000,5.0001,5.08,4.94,4.95,8427,0
+VTSI.US,D,20230120,000000,4.96,5.09,4.96,5.07,2567,0
+VTSI.US,D,20230123,000000,5.05,5.05,4.8295,4.83,15906,0
+VTSI.US,D,20230124,000000,4.8,4.9977,4.8,4.9101,7712,0
+VTSI.US,D,20230125,000000,4.83,4.905,4.76,4.8627,12749,0
+VTSI.US,D,20230126,000000,4.85,4.85,4.83,4.83,3360,0
+VTSI.US,D,20230127,000000,4.84,4.85,4.8,4.8,10766,0
+VTSI.US,D,20230130,000000,4.71,4.84,4.7,4.76,11701,0
+VTSI.US,D,20230131,000000,4.79,4.83,4.75,4.76,12527,0
+VTSI.US,D,20230201,000000,4.75,4.87,4.75,4.77,5468,0
+VTSI.US,D,20230202,000000,4.8464,4.87,4.73,4.8,9360,0
+VTSI.US,D,20230203,000000,4.73,4.86,4.72,4.72,10892,0
+VTSI.US,D,20230206,000000,4.79,4.8299,4.71,4.78,5425,0
+VTSI.US,D,20230207,000000,4.79,4.85,4.72,4.8,13551,0
+VTSI.US,D,20230208,000000,4.77,4.77,4.71,4.7599,15830,0
+VTSI.US,D,20230209,000000,4.72,4.79,4.7187,4.79,6300,0
+VTSI.US,D,20230210,000000,4.8,4.8,4.71,4.74,6895,0
+VTSI.US,D,20230213,000000,4.7,4.74,4.69,4.7,7217,0
+VTSI.US,D,20230214,000000,4.6652,4.71,4.6,4.69,17801,0
+VTSI.US,D,20230215,000000,4.6101,4.6863,4.57,4.6,31029,0
+VTSI.US,D,20230216,000000,4.54,4.6,4.47,4.59,45049,0
+VTSI.US,D,20230217,000000,4.54,4.6899,4.43,4.6899,28809,0
+VTSI.US,D,20230221,000000,4.6,4.7,4.4919,4.6,20795,0
+VTSI.US,D,20230222,000000,4.57,4.68,4.42,4.42,10893,0
+VTSI.US,D,20230223,000000,4.45,4.53,4.45,4.46,14201,0
+VTSI.US,D,20230224,000000,4.4538,4.4884,4.15,4.33,180267,0
+VTSI.US,D,20230227,000000,4.4,4.44,4.2601,4.42,30050,0
+VTSI.US,D,20230228,000000,4.42,4.51,4.38,4.41,18846,0
+VTSI.US,D,20230301,000000,4.44,4.58,4.31,4.41,20713,0
+VTSI.US,D,20230302,000000,4.37,4.37,4.3,4.3,14328,0
+VTSI.US,D,20230303,000000,4.27,4.27,4.07,4.25,58830,0
+VTSI.US,D,20230306,000000,4.28,4.36,4.23,4.32,6498,0
+VTSI.US,D,20230307,000000,4.27,4.37,4.22,4.22,11293,0
+VTSI.US,D,20230308,000000,4.29,4.3199,4.1858,4.31,3207,0
+VTSI.US,D,20230309,000000,4.2081,4.268,4.15,4.15,9085,0
+VTSI.US,D,20230310,000000,4.15,4.2299,4.12,4.16,10317,0
+VTSI.US,D,20230313,000000,4,4.1999,4,4.03,18221,0
+VTSI.US,D,20230314,000000,4.03,4.16,3.995,4.02,18296,0
+VTSI.US,D,20230315,000000,4.08,4.1299,3.91,3.97,21858,0
+VTSI.US,D,20230316,000000,3.96,4.1,3.96,4.1,5957,0
+VTSI.US,D,20230317,000000,4.09,4.1301,3.86,3.86,36321,0
+VTSI.US,D,20230320,000000,3.87,3.97,3.785,3.8,19507,0
+VTSI.US,D,20230321,000000,3.96,3.96,3.85,3.85,11380,0
+VTSI.US,D,20230322,000000,3.8178,3.8899,3.8,3.82,11362,0
+VTSI.US,D,20230323,000000,3.8,3.845,3.71,3.71,12341,0
+VTSI.US,D,20230324,000000,3.73,3.84,3.73,3.79,26198,0
+VTSI.US,D,20230327,000000,3.8,3.81,3.79,3.8,1004,0
+VTSI.US,D,20230328,000000,3.7,3.92,3.7,3.8,24441,0
+VTSI.US,D,20230329,000000,3.9,3.97,3.8473,3.86,19916,0
+VTSI.US,D,20230330,000000,3.85,4,3.85,4,6214,0
+VTSI.US,D,20230331,000000,3.97,4.03,3.88,4,133874,0
+VTSI.US,D,20230403,000000,4.6,5.61,4.51,5.455,472550,0
+VTSI.US,D,20230404,000000,5.5,5.5,5.16,5.25,111073,0
+VTSI.US,D,20230405,000000,5.25,5.56,5.19,5.5,67670,0
+VTSI.US,D,20230406,000000,5.57,5.7,5.38,5.61,54004,0
+VTSI.US,D,20230410,000000,5.66,6.05,5.66,5.91,124894,0
+VTSI.US,D,20230411,000000,5.86,5.9899,5.81,5.95,31587,0
+VTSI.US,D,20230412,000000,5.9,5.9,5.64,5.69,21851,0
+VTSI.US,D,20230413,000000,5.69,5.69,5.5117,5.58,56038,0
+VTSI.US,D,20230414,000000,5.55,5.82,5.55,5.72,47538,0
+VTSI.US,D,20230417,000000,5.9,5.9,5.76,5.7742,44647,0
+VTSI.US,D,20230418,000000,5.84,5.8763,5.41,5.465,57847,0
+VTSI.US,D,20230419,000000,5.51,5.5943,5.3,5.495,11803,0
+VTSI.US,D,20230420,000000,5.39,5.46,5.25,5.4299,22150,0
+VTSI.US,D,20230421,000000,5.38,5.4,5.13,5.28,40570,0
+VTSI.US,D,20230424,000000,5.36,5.51,5.17,5.32,25347,0
+VTSI.US,D,20230425,000000,5.2,5.36,5.1201,5.2,8296,0
+VTSI.US,D,20230426,000000,5.2,5.45,5.14,5.36,25385,0
+VTSI.US,D,20230427,000000,5.61,5.61,5.2601,5.29,33236,0
+VTSI.US,D,20230428,000000,5.33,5.41,5.175,5.28,20646,0
+VTSI.US,D,20230501,000000,5.21,5.3924,5.21,5.32,48486,0
+VTSI.US,D,20230502,000000,5.49,5.76,5.41,5.71,87385,0
+VTSI.US,D,20230503,000000,5.72,5.72,5.51,5.51,31583,0
+VTSI.US,D,20230504,000000,5.59,5.6059,5.3312,5.37,53551,0
+VTSI.US,D,20230505,000000,5.47,5.55,5.37,5.45,11353,0
+VTSI.US,D,20230508,000000,5.4,5.6688,5.37,5.6,20145,0
+VTSI.US,D,20230509,000000,5.7,5.86,5.7,5.82,40062,0
+VTSI.US,D,20230510,000000,5.7547,5.94,5.7547,5.94,25175,0
+VTSI.US,D,20230511,000000,5.95,5.9676,5.6841,5.81,44356,0
+VTSI.US,D,20230512,000000,5.75,5.75,5.37,5.3999,62460,0
+VTSI.US,D,20230515,000000,5.74,5.95,5.4823,5.92,308629,0
+VTSI.US,D,20230516,000000,6.39,6.9862,5.75,6.74,663149,0
+VTSI.US,D,20230517,000000,6.75,7.39,6.705,7.31,460085,0
+VTSI.US,D,20230518,000000,7.31,7.49,7.2125,7.41,296729,0
+VTSI.US,D,20230519,000000,7.49,7.5,7.03,7.42,264673,0
+VTSI.US,D,20230522,000000,7.49,7.9,7.42,7.9,300659,0
+VTSI.US,D,20230523,000000,7.9,7.92,7.73,7.91,108010,0
+VTSI.US,D,20230524,000000,7.95,7.95,7.48,7.57,72852,0
+VTSI.US,D,20230525,000000,7.44,7.4869,6.94,7.25,144504,0
+VTSI.US,D,20230526,000000,7.28,7.4,6.5873,7.34,225213,0
+VTSI.US,D,20230530,000000,7.36,7.99,7.29,7.91,248158,0
+VTSI.US,D,20230531,000000,7.94,8,7.685,7.81,135001,0
+VTSI.US,D,20230601,000000,7.9,7.9,7.64,7.74,68328,0
+VTSI.US,D,20230602,000000,7.71,7.88,7.475,7.8,114560,0
+VTSI.US,D,20230605,000000,7.78,7.9649,7.76,7.87,96910,0
+VTSI.US,D,20230606,000000,7.81,8.2,7.53,7.77,174899,0
+VTSI.US,D,20230607,000000,7.83,7.99,7.69,7.78,94454,0
+VTSI.US,D,20230608,000000,7.82,8.34,7.82,8.25,220577,0
+VTSI.US,D,20230609,000000,8.23,8.5,8.1143,8.35,178553,0
+VTSI.US,D,20230612,000000,8.35,8.35,8.14,8.34,69450,0
+VTSI.US,D,20230613,000000,8.32,8.35,8.05,8.21,75950,0
+VTSI.US,D,20230614,000000,8.27,8.48,8.09,8.18,105600,0
+VTSI.US,D,20230615,000000,8.09,8.175,7.53,7.67,112876,0
+VTSI.US,D,20230616,000000,7.8,7.92,7.54,7.74,75862,0
+VTSI.US,D,20230620,000000,7.62,8.015,7.5601,7.87,94133,0
+VTSI.US,D,20230621,000000,7.8,7.94,7.61,7.83,34690,0
+VTSI.US,D,20230622,000000,7.82,7.89,7.56,7.66,34630,0
+VTSI.US,D,20230623,000000,7.57,7.73,7.49,7.64,50371,0
+VTSI.US,D,20230626,000000,7.3,7.55,7.26,7.28,59626,0
+VTSI.US,D,20230627,000000,7.3,7.65,7.3,7.5,52552,0
+VTSI.US,D,20230628,000000,7.38,7.85,7.3,7.72,58088,0
+VTSI.US,D,20230629,000000,7.85,8.1899,7.74,8.01,56765,0
+VTSI.US,D,20230630,000000,8.01,8.14,7.5,7.61,91953,0
+VTSI.US,D,20230703,000000,7.35,7.781,7.342,7.49,78338,0
+VTSI.US,D,20230705,000000,7.53,8.03,7.5,7.83,74869,0
+VTSI.US,D,20230706,000000,7.91,8,7.8752,7.94,39943,0
+VTSI.US,D,20230707,000000,8.01,8.59,7.9,8.19,121717,0
+VTSI.US,D,20230710,000000,8.11,8.35,7.91,8.11,50691,0
+VTSI.US,D,20230711,000000,8.2,8.2299,7.99,8.1,60556,0
+VTSI.US,D,20230712,000000,8.15,8.1605,7.7002,7.75,65412,0
+VTSI.US,D,20230713,000000,7.75,7.97,7.7301,7.83,19448,0
+VTSI.US,D,20230714,000000,7.84,7.84,7.53,7.58,35992,0
+VTSI.US,D,20230717,000000,7.52,7.97,7.4249,7.87,71777,0
+VTSI.US,D,20230718,000000,7.79,7.87,7.42,7.6,64758,0
+VTSI.US,D,20230719,000000,7.6,7.65,7.5,7.59,32501,0
+VTSI.US,D,20230720,000000,7.4711,7.57,7.41,7.49,31424,0
+VTSI.US,D,20230721,000000,7.54,7.65,7.43,7.49,23491,0
+VTSI.US,D,20230724,000000,7.42,7.64,7.42,7.53,54241,0
+VTSI.US,D,20230725,000000,7.55,7.62,7.41,7.51,38850,0
+VTSI.US,D,20230726,000000,7.51,7.51,7.26,7.3,47085,0
+VTSI.US,D,20230727,000000,7.3,7.35,6.9,7.21,79917,0
+VTSI.US,D,20230728,000000,7.19,7.28,6.94,7.01,37710,0
+VTSI.US,D,20230731,000000,7,7.2,6.99,7.11,40435,0
+VTSI.US,D,20230801,000000,7.03,7.1331,6.9818,7.08,27427,0
+VTSI.US,D,20230802,000000,7.06,7.06,6.62,6.8,58988,0
+VTSI.US,D,20230803,000000,6.76,6.76,6.41,6.41,61890,0
+VTSI.US,D,20230804,000000,6.47,6.85,6.4261,6.65,24644,0
+VTSI.US,D,20230807,000000,6.68,6.6909,6.5,6.58,45918,0
+VTSI.US,D,20230808,000000,6.46,6.58,6.22,6.45,44150,0
+VTSI.US,D,20230809,000000,6.45,6.59,6.34,6.47,42188,0
+VTSI.US,D,20230810,000000,6.45,6.5002,6.37,6.37,29109,0
+VTSI.US,D,20230811,000000,6.42,6.635,6.32,6.6,34692,0
+VTSI.US,D,20230814,000000,6.63,6.63,6.33,6.5,119747,0
+VTSI.US,D,20230815,000000,7.15,7.45,6.62,7.44,233253,0
+VTSI.US,D,20230816,000000,7.5,7.505,7.11,7.23,98992,0
+VTSI.US,D,20230817,000000,7.12,7.2882,6.8702,6.91,53893,0
+VTSI.US,D,20230818,000000,6.84,7.046,6.68,6.95,90151,0
+VTSI.US,D,20230821,000000,6.93,7.03,6.64,6.64,68656,0
+VTSI.US,D,20230822,000000,6.62,6.7148,6.52,6.59,37592,0
+VTSI.US,D,20230823,000000,6.56,6.82,6.56,6.66,31452,0
+VTSI.US,D,20230824,000000,6.55,6.75,6.18,6.22,53192,0
+VTSI.US,D,20230825,000000,6.3,6.35,6.2,6.22,38058,0
+VTSI.US,D,20230828,000000,6.43,6.4688,6.09,6.17,31708,0
+VTSI.US,D,20230829,000000,6.19,6.43,6.12,6.34,21751,0
+VTSI.US,D,20230830,000000,6.35,6.61,6.35,6.43,23559,0
+VTSI.US,D,20230831,000000,6.52,6.655,6.42,6.5,40440,0
+VTSI.US,D,20230901,000000,6.6,6.7099,6.2,6.29,20544,0
+VTSI.US,D,20230905,000000,6.21,6.6,6.21,6.5,37522,0
+VTSI.US,D,20230906,000000,6.46,6.7205,6.26,6.37,31719,0
+VTSI.US,D,20230907,000000,6.37,6.4199,6.27,6.27,14393,0
+VTSI.US,D,20230908,000000,6.26,6.54,6.2,6.42,19101,0
+VTSI.US,D,20230911,000000,6.6,6.7,6.475,6.68,51559,0
+VTSI.US,D,20230912,000000,6.68,6.68,6.37,6.49,42139,0
+VTSI.US,D,20230913,000000,6.45,6.45,6.2,6.27,43241,0
+VTSI.US,D,20230914,000000,6.31,6.33,5.86,5.99,70645,0
+VTSI.US,D,20230915,000000,6,6.19,5.86,6.18,99831,0
+VTSI.US,D,20230918,000000,6.25,6.25,5.97,6.11,30553,0
+VTSI.US,D,20230919,000000,6.08,6.1287,5.95,6.03,23104,0
+VTSI.US,D,20230920,000000,5.95,6.2,5.95,6.12,27988,0
+VTSI.US,D,20230921,000000,6.15,6.15,5.97,6.05,38019,0
+VTSI.US,D,20230922,000000,6.1,6.15,6,6.02,22679,0
+VTSI.US,D,20230925,000000,6,6.075,5.8735,5.95,28215,0
+VTSI.US,D,20230926,000000,5.91,6.0699,5.86,5.97,41737,0
+VTSI.US,D,20230927,000000,5.97,6.125,5.88,5.9,25382,0
+VTSI.US,D,20230928,000000,5.84,5.985,5.8,5.85,25142,0
+VTSI.US,D,20230929,000000,5.79,5.86,5.58,5.58,49018,0
+VTSI.US,D,20231002,000000,5.66,5.68,5.41,5.47,36295,0
+VTSI.US,D,20231003,000000,5.4,5.47,5.26,5.33,26614,0
+VTSI.US,D,20231004,000000,5.41,5.41,5.113,5.31,33744,0
+VTSI.US,D,20231005,000000,5.255,5.31,5.14,5.25,31162,0
+VTSI.US,D,20231006,000000,5.16,5.27,5.16,5.18,33108,0
+VTSI.US,D,20231009,000000,5.17,5.365,4.91,5.2,93591,0
+VTSI.US,D,20231010,000000,5.24,5.25,5.11,5.25,29056,0
+VTSI.US,D,20231011,000000,5.32,5.32,4.95,5.01,39553,0
+VTSI.US,D,20231012,000000,5.07,5.07,4.77,4.85,101952,0
+VTSI.US,D,20231013,000000,4.96,4.96,4.73,4.83,63301,0
+VTSI.US,D,20231016,000000,4.93,5.1199,4.84,4.86,56242,0
+VTSI.US,D,20231017,000000,4.9,5.1,4.9,4.97,46483,0
+VTSI.US,D,20231018,000000,4.91,5.15,4.85,4.86,30522,0
+VTSI.US,D,20231019,000000,4.85,5.25,4.67,4.705,22728,0
+VTSI.US,D,20231020,000000,4.7,4.7432,4.6202,4.69,59943,0
+VTSI.US,D,20231023,000000,4.73,4.79,4.61,4.71,39972,0
+VTSI.US,D,20231024,000000,4.68,4.83,4.62,4.67,36766,0
+VTSI.US,D,20231025,000000,4.62,4.6499,4.54,4.55,23975,0
+VTSI.US,D,20231026,000000,4.54,4.5499,4.2,4.33,60127,0
+VTSI.US,D,20231027,000000,4.46,4.56,4.28,4.54,30615,0
+VTSI.US,D,20231030,000000,4.55,4.97,4.49,4.93,79439,0
+VTSI.US,D,20231031,000000,4.9,4.9799,4.5697,4.73,35568,0
+VTSI.US,D,20231101,000000,4.75,4.76,4.6201,4.69,31164,0
+VTSI.US,D,20231102,000000,4.85,4.85,4.6801,4.76,21368,0
+VTSI.US,D,20231103,000000,4.89,5.0586,4.795,4.95,48335,0
+VTSI.US,D,20231106,000000,5.03,5.07,4.89,5,38205,0
+VTSI.US,D,20231107,000000,4.97,5.07,4.9601,4.97,10196,0
+VTSI.US,D,20231108,000000,4.92,4.98,4.8001,4.86,11849,0
+VTSI.US,D,20231109,000000,4.91,4.91,4.64,4.69,23781,0
+VTSI.US,D,20231110,000000,4.65,5.02,4.65,4.96,34124,0
+VTSI.US,D,20231113,000000,4.87,4.95,4.74,4.83,73479,0
+VTSI.US,D,20231114,000000,5.01,5.5999,4.8218,5.5,151727,0
+VTSI.US,D,20231115,000000,6.1,6.69,5.935,6.28,282402,0
+VTSI.US,D,20231116,000000,6.35,6.65,6.3001,6.51,98544,0
+VTSI.US,D,20231117,000000,6.47,6.907,6.435,6.87,102148,0
+VTSI.US,D,20231120,000000,6.94,7.61,6.92,7.57,233521,0
+VTSI.US,D,20231121,000000,7.65,7.66,7.05,7.2,97706,0
+VTSI.US,D,20231122,000000,7.29,7.5032,7.16,7.21,41429,0
+VTSI.US,D,20231124,000000,7.2,7.343,7.05,7.185,35376,0
+VTSI.US,D,20231127,000000,7.01,7.6299,7.01,7.49,114860,0
+VTSI.US,D,20231128,000000,7.53,7.965,7.51,7.67,109568,0
+VTSI.US,D,20231129,000000,7.7,7.9,7.65,7.865,65170,0
+VTSI.US,D,20231130,000000,7.82,7.82,7.01,7.36,139523,0
+VTSI.US,D,20231201,000000,7.46,8.064,7.33,7.82,99187,0
+VTSI.US,D,20231204,000000,7.89,8.787,7.89,8.77,272530,0
+VTSI.US,D,20231205,000000,8.6,8.79,8.41,8.76,112110,0
+VTSI.US,D,20231206,000000,8.8,8.8,8.6,8.75,86221,0
+VTSI.US,D,20231207,000000,8.74,8.8,8.19,8.44,136371,0
+VTSI.US,D,20231208,000000,8.6,8.8,8.45,8.67,117502,0
+VTSI.US,D,20231211,000000,8.75,8.76,8.39,8.45,79013,0
+VTSI.US,D,20231212,000000,8.49,8.612,8.04,8.16,75160,0
+VTSI.US,D,20231213,000000,8.16,8.51,8.05,8.4,55772,0
+VTSI.US,D,20231214,000000,8.58,8.58,8.06,8.13,102026,0
+VTSI.US,D,20231215,000000,8.26,8.52,8.25,8.27,63214,0
+VTSI.US,D,20231218,000000,8.27,8.68,8.09,8.39,81016,0
+VTSI.US,D,20231219,000000,8.51,9.0598,8.51,8.97,136541,0
+VTSI.US,D,20231220,000000,8.75,9.09,8.4,8.6,112561,0
+VTSI.US,D,20231221,000000,8.79,8.9686,8.6338,8.94,52275,0
+VTSI.US,D,20231222,000000,8.9,9,8.74,8.86,36918,0
+VTSI.US,D,20231226,000000,8.9,9.43,8.9,9.37,112341,0
+VTSI.US,D,20231227,000000,9.29,9.48,9.15,9.42,111741,0
+VTSI.US,D,20231228,000000,9.4,9.4,8.88,9.14,74474,0
+VTSI.US,D,20231229,000000,9.35,9.9,9.245,9.47,325221,0
+VTSI.US,D,20240102,000000,9.79,9.95,9.315,9.92,218098,0
+VTSI.US,D,20240103,000000,9.9,10.23,9.5701,9.84,179959,0
+VTSI.US,D,20240104,000000,10,11.29,9.95,11,566983,0
+VTSI.US,D,20240105,000000,11.01,11.95,10.51,11.27,498283,0
+VTSI.US,D,20240108,000000,11.3,11.43,10.55,11.28,444429,0
+VTSI.US,D,20240109,000000,11.22,12.37,11.16,12.11,432518,0
+VTSI.US,D,20240110,000000,12.04,12.07,11.3072,11.6,281112,0
+VTSI.US,D,20240111,000000,11.55,11.9,11.18,11.62,156827,0
+VTSI.US,D,20240112,000000,11.71,11.9,11.2,11.51,150717,0
+VTSI.US,D,20240116,000000,11.51,12.65,11.2705,12.25,471064,0
+VTSI.US,D,20240117,000000,12.3,12.41,11.63,11.95,205849,0
+VTSI.US,D,20240118,000000,12.05,12.29,11.6103,11.9,139896,0
+VTSI.US,D,20240119,000000,11.91,12.93,11.85,12.68,295302,0
+VTSI.US,D,20240122,000000,12.72,12.8955,11.8,12.35,336218,0
+VTSI.US,D,20240123,000000,12.47,12.6936,12.02,12.34,195489,0
+VTSI.US,D,20240124,000000,12.5,12.5,11.45,11.56,198191,0
+VTSI.US,D,20240125,000000,11.7,11.93,11.5089,11.77,116289,0
+VTSI.US,D,20240126,000000,11.77,11.83,11.1,11.36,238721,0
+VTSI.US,D,20240129,000000,11.5,12.06,11.5,12.04,218634,0
+VTSI.US,D,20240130,000000,11.91,11.99,10.85,10.93,187654,0
+VTSI.US,D,20240131,000000,10.74,10.75,10.17,10.25,269624,0
+VTSI.US,D,20240201,000000,10.5,10.73,10.22,10.45,150521,0
+VTSI.US,D,20240202,000000,10.31,10.65,10.02,10.59,142977,0
+VTSI.US,D,20240205,000000,10.91,12.089,10.81,11.47,295191,0
+VTSI.US,D,20240206,000000,11.48,11.81,11.2,11.52,144500,0
+VTSI.US,D,20240207,000000,11.75,11.89,11.04,11.26,128875,0
+VTSI.US,D,20240208,000000,11.23,12,11.19,11.88,130851,0
+VTSI.US,D,20240209,000000,11.98,11.98,11.47,11.62,95024,0
+VTSI.US,D,20240212,000000,11.61,12.18,11.565,12.04,169125,0
+VTSI.US,D,20240213,000000,11.68,11.77,11.227,11.7,136941,0
+VTSI.US,D,20240214,000000,12,12.82,11.8395,12.72,305236,0
+VTSI.US,D,20240215,000000,12.78,12.78,12.03,12.36,138118,0
+VTSI.US,D,20240216,000000,12.17,12.2619,11.64,11.69,116953,0
+VTSI.US,D,20240220,000000,11.52,11.7,10.4,10.73,221677,0
+VTSI.US,D,20240221,000000,10.64,10.7878,10.5,10.69,115508,0
+VTSI.US,D,20240222,000000,10.8,10.895,10.02,10.21,215362,0
+VTSI.US,D,20240223,000000,10.18,10.22,9.52,9.92,214916,0
+VTSI.US,D,20240226,000000,9.97,10.32,9.97,10.02,113857,0
+VTSI.US,D,20240227,000000,10.07,10.11,9.6,9.69,131745,0
+VTSI.US,D,20240228,000000,9.68,9.7378,9.47,9.55,103675,0
+VTSI.US,D,20240229,000000,9.65,9.98,9.5699,9.73,67579,0
+VTSI.US,D,20240301,000000,9.68,9.6999,9.38,9.65,90821,0
+VTSI.US,D,20240304,000000,9.65,9.67,9.33,9.46,100534,0
+VTSI.US,D,20240305,000000,9.38,9.5738,9.15,9.26,64953,0
+VTSI.US,D,20240306,000000,9.26,9.48,9.1,9.1,64281,0
+VTSI.US,D,20240307,000000,9.17,9.4,9.01,9.03,76456,0
+VTSI.US,D,20240308,000000,9.05,9.24,8.83,8.98,118335,0
+VTSI.US,D,20240311,000000,9,9.2,8.86,8.99,117306,0
+VTSI.US,D,20240312,000000,9.03,9.08,8.65,8.96,102298,0
+VTSI.US,D,20240313,000000,8.93,9.23,8.88,9.07,71176,0
+VTSI.US,D,20240314,000000,9.1,9.31,8.94,9.12,65369,0
+VTSI.US,D,20240315,000000,9.12,9.49,9.12,9.38,80299,0
+VTSI.US,D,20240318,000000,9.38,9.94,9.27,9.78,132781,0
+VTSI.US,D,20240319,000000,9.79,9.98,9.51,9.86,101279,0
+VTSI.US,D,20240320,000000,9.85,9.9,9.39,9.44,83578,0
+VTSI.US,D,20240321,000000,9.65,9.79,9.5173,9.69,64986,0
+VTSI.US,D,20240322,000000,9.69,9.75,9.49,9.75,33523,0
+VTSI.US,D,20240325,000000,9.84,10.56,9.84,10.1,101686,0
+VTSI.US,D,20240326,000000,10.46,10.92,10.368,10.75,155324,0
+VTSI.US,D,20240327,000000,10.72,10.73,10.145,10.3,96133,0
+VTSI.US,D,20240328,000000,10.56,10.62,10.12,10.28,59925,0
+VTSI.US,D,20240401,000000,10.63,10.63,9.23,9.54,379909,0
+VTSI.US,D,20240402,000000,11.85,13.8,11.1301,13.14,2947891,0
+VTSI.US,D,20240403,000000,13.2,15.62,12.75,15.02,1204556,0
+VTSI.US,D,20240404,000000,15.27,15.55,13.86,14.9,540790,0
+VTSI.US,D,20240405,000000,15.6,16.97,14.22,14.4,712559,0
+VTSI.US,D,20240408,000000,14.65,14.935,13,13.4,463180,0
+VTSI.US,D,20240409,000000,13.29,13.6713,13.01,13.26,194228,0
+VTSI.US,D,20240410,000000,13,14.12,12.62,13.22,246569,0
+VTSI.US,D,20240411,000000,13.35,13.72,12.93,13.08,214857,0
+VTSI.US,D,20240412,000000,13.27,13.27,11.9001,12.31,258098,0
+VTSI.US,D,20240415,000000,12.31,12.62,11.8,12.02,184306,0
+VTSI.US,D,20240416,000000,12.03,12.105,11.71,11.78,140461,0
+VTSI.US,D,20240417,000000,11.9,12.0743,11.052,11.26,238389,0
+VTSI.US,D,20240418,000000,12.43,13.72,11.7,13.25,522911,0
+VTSI.US,D,20240419,000000,13.06,13.16,12.63,12.71,180684,0
+VTSI.US,D,20240422,000000,12.73,13.05,12.1,12.22,205045,0
+VTSI.US,D,20240423,000000,12.19,12.66,11.985,12.31,148146,0
+VTSI.US,D,20240424,000000,12.39,12.39,11.88,12.28,122883,0
+VTSI.US,D,20240425,000000,12.12,12.21,11.8892,12.02,90751,0
+VTSI.US,D,20240426,000000,12,13.47,12,13.2,270458,0
+VTSI.US,D,20240429,000000,13.68,15.78,13.64,14.99,493946,0
+VTSI.US,D,20240430,000000,15.02,16.02,14.41,15.76,460831,0
+VTSI.US,D,20240501,000000,15.65,16.23,14.67,16.07,253637,0
+VTSI.US,D,20240502,000000,16.1,16.9,15.84,16.29,239194,0
+VTSI.US,D,20240503,000000,16.53,16.675,15.85,16.52,142714,0
+VTSI.US,D,20240506,000000,16.52,17.23,16.4545,17.08,240317,0
+VTSI.US,D,20240507,000000,16.83,17.3343,16.54,16.75,184649,0
+VTSI.US,D,20240508,000000,16.74,17.651,16.51,16.6,272738,0
+VTSI.US,D,20240509,000000,16.56,17.18,16.14,17.12,141664,0
+VTSI.US,D,20240510,000000,17.14,17.6,16.625,16.71,123994,0
+VTSI.US,D,20240513,000000,16.87,17.68,16.76,16.78,179419,0
+VTSI.US,D,20240514,000000,16.7,17.06,16.15,16.41,435778,0
+VTSI.US,D,20240515,000000,11.6,12.34,10.6401,11.51,1478882,0
+VTSI.US,D,20240516,000000,11.44,11.44,10.23,10.46,619479,0
+VTSI.US,D,20240517,000000,10.56,10.94,9.65,10.11,460103,0
+VTSI.US,D,20240520,000000,9.96,10.3,9.63,9.86,365739,0
+VTSI.US,D,20240521,000000,9.82,9.98,9.54,9.68,322144,0
+VTSI.US,D,20240522,000000,9.67,10.18,9.6,9.76,327000,0
+VTSI.US,D,20240523,000000,9.73,9.83,9.3,9.53,309878,0
+VTSI.US,D,20240524,000000,9.65,10.42,9.53,10.39,296889,0
+VTSI.US,D,20240528,000000,11,11,10.02,10.2,269695,0
+VTSI.US,D,20240529,000000,10.01,10.1694,9.803,9.85,122243,0
+VTSI.US,D,20240530,000000,9.85,9.85,9.11,9.12,272106,0
+VTSI.US,D,20240531,000000,9.25,9.34,8.9225,9.16,203113,0
+VTSI.US,D,20240603,000000,9.26,9.32,8.7618,8.84,213046,0
+VTSI.US,D,20240604,000000,8.75,8.75,8.21,8.47,355572,0
+VTSI.US,D,20240605,000000,8.53,8.855,8.475,8.85,168519,0
+VTSI.US,D,20240606,000000,8.82,9,8.41,8.45,117302,0
+VTSI.US,D,20240607,000000,8.54,8.75,8.12,8.17,188715,0
+VTSI.US,D,20240610,000000,8.19,8.36,8,8.17,344956,0
+VTSI.US,D,20240611,000000,8.05,8.5,8.05,8.11,212669,0
+VTSI.US,D,20240612,000000,8.21,9.08,8.1503,8.23,381193,0
+VTSI.US,D,20240613,000000,8.29,8.445,8.01,8.15,216274,0
+VTSI.US,D,20240614,000000,8.09,8.28,7.91,8.15,148909,0
+VTSI.US,D,20240617,000000,8.16,8.16,7.75,7.89,157723,0
+VTSI.US,D,20240618,000000,7.9,8.04,7.75,7.84,168493,0
+VTSI.US,D,20240620,000000,7.84,8.08,7.67,7.74,210187,0
+VTSI.US,D,20240621,000000,7.7,7.79,7.49,7.77,236276,0
+VTSI.US,D,20240624,000000,7.78,7.91,7.44,7.54,111599,0
+VTSI.US,D,20240625,000000,7.54,7.54,7.16,7.21,242803,0
+VTSI.US,D,20240626,000000,7.2,7.59,7.18,7.57,120405,0
+VTSI.US,D,20240627,000000,7.51,7.91,7.4,7.59,181315,0
+VTSI.US,D,20240628,000000,7.57,7.77,7.44,7.69,1458947,0
+VTSI.US,D,20240701,000000,7.77,7.77,7.35,7.57,95992,0
+VTSI.US,D,20240702,000000,7.59,7.99,7.5236,7.89,175746,0
+VTSI.US,D,20240703,000000,8,8,7.721,7.75,135422,0
+VTSI.US,D,20240705,000000,7.73,7.74,7.48,7.65,145036,0
+VTSI.US,D,20240708,000000,7.76,8.18,7.58,7.89,239033,0
+VTSI.US,D,20240709,000000,7.93,7.95,7.68,7.7,100275,0
+VTSI.US,D,20240710,000000,7.7,7.7786,7.39,7.57,171095,0
+VTSI.US,D,20240711,000000,7.73,8.06,7.57,8.05,166762,0
+VTSI.US,D,20240712,000000,8.1,8.48,8.05,8.25,135634,0
+VTSI.US,D,20240715,000000,8.25,9.2,8.25,9.02,371199,0
+VTSI.US,D,20240716,000000,9.02,9.4,8.96,9.26,277289,0
+VTSI.US,D,20240717,000000,9.23,9.3166,8.74,8.88,228168,0
+VTSI.US,D,20240718,000000,8.84,9.06,8.55,8.59,123480,0
+VTSI.US,D,20240719,000000,8.59,8.63,8.25,8.35,107010,0
+VTSI.US,D,20240722,000000,8.33,8.44,8.1,8.33,77228,0
+VTSI.US,D,20240723,000000,8.33,8.66,8.26,8.64,89199,0
+VTSI.US,D,20240724,000000,8.62,8.77,8.47,8.52,94438,0
+VTSI.US,D,20240725,000000,8.61,8.87,8.4284,8.68,87730,0
+VTSI.US,D,20240726,000000,8.71,8.98,8.56,8.77,86712,0
+VTSI.US,D,20240729,000000,8.82,8.82,8.22,8.31,118062,0
+VTSI.US,D,20240730,000000,8.41,8.63,8.24,8.61,128169,0
+VTSI.US,D,20240731,000000,8.61,8.98,8.5201,8.77,104205,0
+VTSI.US,D,20240801,000000,8.83,8.89,8.23,8.3,162677,0
+VTSI.US,D,20240802,000000,8.05,8.0824,7.64,7.77,152254,0
+VTSI.US,D,20240805,000000,7.42,7.62,7.1247,7.55,148841,0
+VTSI.US,D,20240806,000000,7.54,7.62,7.4,7.55,84061,0
+VTSI.US,D,20240807,000000,7.68,7.83,7.51,7.56,65359,0
+VTSI.US,D,20240808,000000,7.6,7.86,7.56,7.81,51054,0
+VTSI.US,D,20240809,000000,7.81,7.91,7.585,7.7,54733,0
+VTSI.US,D,20240812,000000,7.74,8,7.3,7.375,314238,0
+VTSI.US,D,20240813,000000,7,7.5,6.42,7.04,374166,0
+VTSI.US,D,20240814,000000,7.09,7.335,7.08,7.13,103491,0
+VTSI.US,D,20240815,000000,7.35,7.5,7.16,7.24,83913,0
+VTSI.US,D,20240816,000000,7.28,7.39,7.02,7.02,75812,0
+VTSI.US,D,20240819,000000,7.02,7.25,6.945,7.11,155243,0
+VTSI.US,D,20240820,000000,7.08,7.08,6.84,6.94,92714,0
+VTSI.US,D,20240821,000000,7.02,7.142,6.84,7.035,85842,0
+VTSI.US,D,20240822,000000,7.05,7.08,6.86,6.89,57426,0
+VTSI.US,D,20240823,000000,6.98,7.28,6.945,7.25,86216,0
+VTSI.US,D,20240826,000000,7.19,7.2,6.36,6.38,211830,0
+VTSI.US,D,20240827,000000,6.45,6.68,6.25,6.525,211664,0
+VTSI.US,D,20240828,000000,6.48,6.72,6.48,6.58,61256,0
+VTSI.US,D,20240829,000000,6.65,6.77,6.57,6.64,75044,0
+VTSI.US,D,20240830,000000,6.68,6.75,6.52,6.72,80670,0
+VTSI.US,D,20240903,000000,6.67,6.75,6.03,6.17,152273,0
+VTSI.US,D,20240904,000000,6.12,6.19,6.035,6.095,93022,0
+VTSI.US,D,20240905,000000,6.14,6.16,5.905,5.96,115513,0
+VTSI.US,D,20240906,000000,5.67,6,5.63,5.93,150663,0
+VTSI.US,D,20240909,000000,5.99,6.22,5.98,6.15,109871,0
+VTSI.US,D,20240910,000000,6.66,6.66,5.96,6.15,124908,0
+VTSI.US,D,20240911,000000,6.14,6.3,6.01,6.27,39234,0
+VTSI.US,D,20240912,000000,6.34,6.59,6.3,6.4,63116,0
+VTSI.US,D,20240913,000000,6.4,6.51,6.32,6.41,36551,0
+VTSI.US,D,20240916,000000,6.37,6.5,6.21,6.22,62655,0
+VTSI.US,D,20240917,000000,6.28,6.5,6.1,6.1,55003,0
+VTSI.US,D,20240918,000000,6.11,6.38,6.1,6.2,55054,0
+VTSI.US,D,20240919,000000,6.32,6.56,6.2875,6.47,73499,0
+VTSI.US,D,20240920,000000,6.42,6.53,6.155,6.19,160555,0
+VTSI.US,D,20240923,000000,6.17,6.44,6.17,6.41,49028,0
+VTSI.US,D,20240924,000000,6.42,6.43,6.145,6.16,90439,0
+VTSI.US,D,20240925,000000,6.17,6.27,6.03,6.17,51805,0
+VTSI.US,D,20240926,000000,6.21,6.345,6.09,6.22,57930,0
+VTSI.US,D,20240927,000000,6.34,6.363998,6.16,6.25,60665,0
+VTSI.US,D,20240930,000000,6.2,6.2999,6.1001,6.22,61510,0
+VTSI.US,D,20241001,000000,6.26,6.35,6.09,6.16,63907,0
+VTSI.US,D,20241002,000000,6.11,6.15,6.065,6.1,38291,0
+VTSI.US,D,20241003,000000,6.11,6.205,6,6.06,60327,0
+VTSI.US,D,20241004,000000,6.16,6.18,5.9,6.11,81911,0
+VTSI.US,D,20241007,000000,6.14,6.1757,5.99,6.04,62881,0
+VTSI.US,D,20241008,000000,6.03,6.07,5.94,5.98,54642,0
+VTSI.US,D,20241009,000000,5.92,6.0459,5.9,5.97,59247,0
+VTSI.US,D,20241010,000000,5.94,6.02,5.8,6.01,79337,0
+VTSI.US,D,20241011,000000,5.98,6.32,5.98,6.31,86918,0
+VTSI.US,D,20241014,000000,6.32,6.39,6.12,6.36,83543,0
+VTSI.US,D,20241015,000000,6.37,6.56,6.25,6.35,111972,0
+VTSI.US,D,20241016,000000,6.46,6.57,6.28,6.56,56315,0
+VTSI.US,D,20241017,000000,6.59,6.63,6.45,6.6,48400,0
+VTSI.US,D,20241018,000000,6.63,6.72,6.43,6.52,41051,0
+VTSI.US,D,20241021,000000,6.57,6.57,6.24,6.26,72694,0
+VTSI.US,D,20241022,000000,6.23,6.28,6.145,6.22,39579,0
+VTSI.US,D,20241023,000000,6.21,6.32,6.15,6.22,34674,0
+VTSI.US,D,20241024,000000,6.24,6.38,6.23,6.35,29390,0
+VTSI.US,D,20241025,000000,6.35,6.66,6.35,6.52,86354,0
+VTSI.US,D,20241028,000000,6.63,6.7,6.395,6.44,76250,0
+VTSI.US,D,20241029,000000,6.41,6.51,6.28,6.37,41318,0
+VTSI.US,D,20241030,000000,6.37,6.57,6.36,6.38,38974,0
+VTSI.US,D,20241031,000000,6.3,6.42,6.1,6.1,72192,0
+VTSI.US,D,20241101,000000,6.06,6.24,6.04,6.16,52680,0
+VTSI.US,D,20241104,000000,6.18,6.28,6.13,6.15,37703,0
+VTSI.US,D,20241105,000000,6.19,6.45,6.14,6.43,43116,0
+VTSI.US,D,20241106,000000,6.7,6.9868,6.52,6.7,129086,0
+VTSI.US,D,20241107,000000,6.73,6.77,6.52,6.58,84311,0
+VTSI.US,D,20241108,000000,6.65,6.97,6.54,6.91,130634,0
+VTSI.US,D,20241111,000000,7.23,7.434,6.91,6.975,138458,0
+VTSI.US,D,20241112,000000,6.97,7.17,6.6,6.65,166557,0
+VTSI.US,D,20241113,000000,7.88,8.53,7.84,8.17,582370,0
+VTSI.US,D,20241114,000000,8.17,8.17,7.29,7.36,184764,0
+VTSI.US,D,20241115,000000,7.42,7.47,6.7,6.765,219817,0
+VTSI.US,D,20241118,000000,6.85,7.17,6.7106,7.11,99254,0
+VTSI.US,D,20241119,000000,7.13,7.39,7.05,7.39,109605,0
+VTSI.US,D,20241120,000000,7.42,7.4358,7.2383,7.4,50954,0
+VTSI.US,D,20241121,000000,7.47,7.58,7.35,7.46,74561,0
+VTSI.US,D,20241122,000000,7.53,7.7699,7.48,7.71,68175,0
+VTSI.US,D,20241125,000000,7.77,7.97,7.65,7.65,82975,0
+VTSI.US,D,20241126,000000,7.63,8.2,7.5327,7.96,122668,0
+VTSI.US,D,20241127,000000,8.07,8.13,7.5,7.61,79598,0
+VTSI.US,D,20241129,000000,7.6,7.91,7.5599,7.83,38562,0
+VTSI.US,D,20241202,000000,7.95,7.9999,7.71,7.72,72552,0
+VTSI.US,D,20241203,000000,7.75,7.8327,7.4001,7.495,101123,0
+VTSI.US,D,20241204,000000,7.51,7.51,7.22,7.22,96413,0
+VTSI.US,D,20241205,000000,7.17,7.3,7.05,7.13,82446,0
+VTSI.US,D,20241206,000000,7.17,7.26,6.89,6.95,65204,0
+VTSI.US,D,20241209,000000,7.03,7.37,6.9,7.06,74078,0
+VTSI.US,D,20241210,000000,7.1,7.47,7.01,7.25,74612,0
+VTSI.US,D,20241211,000000,7.38,7.49,7.16,7.19,51383,0
+VTSI.US,D,20241212,000000,7.2,7.49,6.95,6.98,69740,0
+VTSI.US,D,20241213,000000,6.91,7.1,6.69,6.92,115670,0
+VTSI.US,D,20241216,000000,6.92,7.08,6.8907,7.04,38401,0
+VTSI.US,D,20241217,000000,6.87,7.05,6.79,6.83,78727,0
+VTSI.US,D,20241218,000000,6.87,6.97,6.45,6.49,78674,0
+VTSI.US,D,20241219,000000,6.65,6.72,6.36,6.42,63719,0
+VTSI.US,D,20241220,000000,6.27,6.55,6.25,6.42,104224,0
+VTSI.US,D,20241223,000000,6.29,6.5,6.15,6.33,95552,0
+VTSI.US,D,20241224,000000,6.32,6.64,6.32,6.54,33604,0
+VTSI.US,D,20241226,000000,6.47,6.86,6.47,6.8,61529,0
+VTSI.US,D,20241227,000000,6.8,6.97,6.54,6.62,53418,0
+VTSI.US,D,20241230,000000,6.59,6.7549,6.49,6.62,61947,0
+VTSI.US,D,20241231,000000,6.67,6.83,6.54,6.75,72990,0
+VTSI.US,D,20250102,000000,7.04,7.1129,6.75,6.83,53670,0
+VTSI.US,D,20250103,000000,7,7.2382,6.9305,7.01,51803,0
+VTSI.US,D,20250106,000000,7.06,7.18,6.815,6.89,50814,0
+VTSI.US,D,20250107,000000,6.9,7.07,6.75,6.85,46447,0
+VTSI.US,D,20250108,000000,6.76,6.846,6.6561,6.79,33676,0
+VTSI.US,D,20250110,000000,6.63,6.6799,6.455,6.53,52148,0
+VTSI.US,D,20250113,000000,6.44,6.59,6.31,6.59,39108,0
+VTSI.US,D,20250114,000000,6.66,6.83,6.64,6.75,76900,0
+VTSI.US,D,20250115,000000,6.85,6.9,6.7201,6.83,32519,0
+VTSI.US,D,20250116,000000,6.8,7.01,6.8,6.85,32751,0
+VTSI.US,D,20250117,000000,6.85,6.9,6.73,6.83,53146,0
+VTSI.US,D,20250121,000000,6.83,6.95,6.75,6.76,41066,0
+VTSI.US,D,20250122,000000,6.77,6.87,6.6,6.62,34568,0
+VTSI.US,D,20250123,000000,6.65,6.822,6.601,6.7,55129,0
+VTSI.US,D,20250124,000000,6.7,6.7,6.4,6.61,81710,0
+VTSI.US,D,20250127,000000,6.53,6.545,6.25,6.37,84968,0
+VTSI.US,D,20250128,000000,6.43,6.4921,6.31,6.46,37136,0
+VTSI.US,D,20250129,000000,6.45,6.57,6.39,6.52,41150,0
+VTSI.US,D,20250130,000000,6.53,6.698,6.45,6.48,37241,0
+VTSI.US,D,20250131,000000,6.53,6.6,6.32,6.37,46415,0
+VTSI.US,D,20250203,000000,6.3,6.335,6.1,6.27,64369,0
+VTSI.US,D,20250204,000000,6.27,6.28,6.1,6.22,72171,0
+VTSI.US,D,20250205,000000,6.23,6.4,6.17,6.22,65684,0
+VTSI.US,D,20250206,000000,6.22,6.2976,6,6.07,39509,0
+VTSI.US,D,20250207,000000,6.01,6.27,6.01,6.07,54720,0
+VTSI.US,D,20250210,000000,6.13,6.3663,6.0288,6.22,34705,0
+VTSI.US,D,20250211,000000,6.19,6.23,6.07,6.1,44033,0
+VTSI.US,D,20250212,000000,6.04,6.08,5.782,5.8,87283,0
+VTSI.US,D,20250213,000000,5.84,5.9929,5.77,5.99,67363,0
+VTSI.US,D,20250214,000000,5.98,6.38,5.98,6.15,138999,0
+VTSI.US,D,20250218,000000,6.23,6.27,5.99,6.13,68872,0
+VTSI.US,D,20250219,000000,6.12,6.2799,6.01,6.08,46720,0
+VTSI.US,D,20250220,000000,6.09,6.09,5.875,5.97,51629,0
+VTSI.US,D,20250221,000000,6.08,6.08,5.85,5.92,115311,0
+VTSI.US,D,20250224,000000,6.02,6.19,5.91,6.12,66488,0
+VTSI.US,D,20250225,000000,6.12,6.15,5.98,6.03,38371,0
+VTSI.US,D,20250226,000000,6.09,6.38,6.09,6.19,97928,0
+VTSI.US,D,20250227,000000,6.22,6.22,5.86,5.92,70524,0
+VTSI.US,D,20250228,000000,5.92,6.1233,5.85,6.02,64585,0
+VTSI.US,D,20250303,000000,6,6.08,5.52,5.57,81154,0
+VTSI.US,D,20250304,000000,5.5,5.63,5.25,5.44,97920,0
+VTSI.US,D,20250305,000000,5.5,5.73,5.45,5.66,68438,0
+VTSI.US,D,20250306,000000,5.66,5.745,5.44,5.65,63712,0
+VTSI.US,D,20250307,000000,5.61,5.7153,5.45,5.59,59298,0
+VTSI.US,D,20250310,000000,5.59,5.64,5.31,5.39,57854,0
+VTSI.US,D,20250311,000000,5.4,5.415,5.13,5.17,61843,0
+VTSI.US,D,20250312,000000,5.09,5.27,4.875,5.17,94567,0
+VTSI.US,D,20250313,000000,5.17,5.3,4.935,4.96,90345,0
+VTSI.US,D,20250314,000000,5,5.4449,4.97,5.13,51354,0
+VTSI.US,D,20250317,000000,5.14,5.255,5.09,5.14,38034,0
+VTSI.US,D,20250318,000000,5.1,5.18,5.0158,5.16,36230,0
+VTSI.US,D,20250319,000000,5.0858,5.4299,5.0858,5.3,33592,0
+VTSI.US,D,20250320,000000,5.22,5.4,5.1,5.22,21150,0
+VTSI.US,D,20250321,000000,5.11,5.44,5.01,5.21,83474,0
+VTSI.US,D,20250324,000000,5.23,5.57,5.23,5.51,60131,0
+VTSI.US,D,20250325,000000,5.58,5.58,5.36,5.38,26184,0
+VTSI.US,D,20250326,000000,5.38,5.48,5.2184,5.3,36834,0
+VTSI.US,D,20250327,000000,5.35,5.415,5.11,5.165,98964,0
+VTSI.US,D,20250328,000000,4.71,4.72,4.27,4.27,211200,0
+VTSI.US,D,20250331,000000,4.25,4.28,3.8771,4.07,104710,0
+VTSI.US,D,20250401,000000,4.12,4.7326,3.9332,4.49,124595,0
+VTSI.US,D,20250402,000000,4.38,4.49,4.22,4.37,61207,0
+VTSI.US,D,20250403,000000,4.12,4.45,3.92,4.42,152794,0
+VTSI.US,D,20250404,000000,4.19,4.34,3.9602,4.31,160026,0
+VTSI.US,D,20250407,000000,4.02,4.45,3.88,4.39,161628,0
+VTSI.US,D,20250408,000000,4.4,4.51,4.0946,4.48,199887,0
+VTSI.US,D,20250409,000000,4.4,4.7,4.1112,4.46,99776,0
+VTSI.US,D,20250410,000000,4.34,4.475,4.1,4.18,59880,0
+VTSI.US,D,20250411,000000,4.16,4.335,4.05,4.27,82738,0
+VTSI.US,D,20250414,000000,4.33,4.449,3.955,4.01,72713,0
+VTSI.US,D,20250415,000000,4.01,4.04,3.75,3.88,71871,0
+VTSI.US,D,20250416,000000,3.81,4.03,3.8,3.83,60194,0
+VTSI.US,D,20250417,000000,3.89,3.9,3.7528,3.77,68003,0
+VTSI.US,D,20250421,000000,3.74,3.85,3.57,3.69,75165,0
+VTSI.US,D,20250422,000000,3.68,3.83,3.65,3.69,57513,0
+VTSI.US,D,20250423,000000,3.78,3.89,3.65,3.77,48681,0
+VTSI.US,D,20250424,000000,3.85,3.89,3.7,3.75,70811,0
+VTSI.US,D,20250425,000000,3.73,4.07,3.71,4.03,75397,0
+VTSI.US,D,20250428,000000,4.03,4.25,3.94,4.18,82894,0
+VTSI.US,D,20250429,000000,4.17,4.78,4.17,4.57,155357,0
+VTSI.US,D,20250430,000000,4.52,4.77,4.26,4.68,82032,0
+VTSI.US,D,20250501,000000,4.72,4.9,4.555,4.64,54564,0
+VTSI.US,D,20250502,000000,4.72,4.885,4.56,4.61,59201,0
+VTSI.US,D,20250505,000000,4.64,4.78,4.385,4.44,39807,0
+VTSI.US,D,20250506,000000,4.42,4.445,4.23,4.26,42850,0
+VTSI.US,D,20250507,000000,4.35,4.61,4.34,4.49,46523,0
+VTSI.US,D,20250508,000000,4.53,4.6,4.395,4.6,38791,0
+VTSI.US,D,20250509,000000,4.61,4.62,4.4034,4.5,51296,0
+VTSI.US,D,20250512,000000,4.61,4.7388,4.415,4.67,176484,0
+VTSI.US,D,20250513,000000,5.68,6.907,5.66,6.41,964295,0
+VTSI.US,D,20250514,000000,6.4,6.4,5.8301,5.88,140227,0
+VTSI.US,D,20250515,000000,5.85,6.08,5.5,5.98,96689,0
+VTSI.US,D,20250516,000000,5.98,6.135,5.8,5.93,67732,0
+VTSI.US,D,20250519,000000,5.88,5.9,5.645,5.78,46627,0
+VTSI.US,D,20250520,000000,5.79,5.79,5.58,5.62,43409,0
+VTSI.US,D,20250521,000000,5.58,5.605,5.09,5.25,147509,0
+VTSI.US,D,20250522,000000,5.21,5.5359,5.07,5.09,72197,0
+VTSI.US,D,20250523,000000,5.07,5.49,5.02,5.41,43400,0
+VTSI.US,D,20250527,000000,5.43,5.64,5.29,5.49,70866,0
+VTSI.US,D,20250528,000000,5.79,5.86,5.44,5.57,76415,0
+VTSI.US,D,20250529,000000,5.73,5.85,5.53,5.71,99171,0
+VTSI.US,D,20250530,000000,5.91,5.93,5.58,5.84,72032,0
+VTSI.US,D,20250602,000000,5.81,6.1,5.5955,6.07,126644,0
+VTSI.US,D,20250603,000000,6.1,6.49,5.99,6.45,93613,0
+VTSI.US,D,20250604,000000,6.48,6.72,6.34,6.51,127938,0
+VTSI.US,D,20250605,000000,6.53,6.76,6.4501,6.49,71233,0
+VTSI.US,D,20250606,000000,6.58,6.8997,6.4673,6.53,72778,0
+VTSI.US,D,20250609,000000,6.65,6.8381,6.54,6.71,59197,0
+VTSI.US,D,20250610,000000,6.76,6.91,6.62,6.67,56997,0
+VTSI.US,D,20250611,000000,6.77,6.77,6.28,6.29,81869,0
+VTSI.US,D,20250612,000000,6.25,6.429,6.05,6.29,76150,0
+VTSI.US,D,20250613,000000,6.2,6.25,6.08,6.16,40734,0
+VTSI.US,D,20250616,000000,6.2,6.4079,6.0553,6.14,44237,0
+VTSI.US,D,20250617,000000,6.15,6.295,5.8327,6.21,57218,0
+VTSI.US,D,20250618,000000,6.16,6.28,6.05,6.1,39624,0
+VTSI.US,D,20250620,000000,6.14,6.2,6.05,6.07,74101,0
+VTSI.US,D,20250623,000000,6.08,6.55,6.05,6.54,126097,0
+VTSI.US,D,20250624,000000,6.62,6.84,6.53,6.79,78758,0
+VTSI.US,D,20250625,000000,6.82,6.98,6.36,6.76,173640,0
+VTSI.US,D,20250626,000000,6.82,6.93,6.55,6.66,65807,0
+VTSI.US,D,20250627,000000,6.69,6.9,6.43,6.44,1388780,0
+VTSI.US,D,20250630,000000,6.43,7.23,6.28,7.07,324322,0
+VTSI.US,D,20250701,000000,7.07,7.29,6.41,6.44,291533,0
+VTSI.US,D,20250702,000000,6.54,6.67,6.4,6.66,70631,0
+VTSI.US,D,20250703,000000,6.52,6.85,6.4001,6.63,89630,0
+VTSI.US,D,20250707,000000,6.58,6.6279,6.39,6.52,75689,0
+VTSI.US,D,20250708,000000,6.58,6.63,6.39,6.59,82181,0
+VTSI.US,D,20250709,000000,6.71,6.71,6.49,6.55,35470,0
+VTSI.US,D,20250710,000000,6.52,6.64,6.3,6.32,59638,0
+VTSI.US,D,20250711,000000,6.28,6.34,6.21,6.3,58098,0
+VTSI.US,D,20250714,000000,6.27,6.4866,6.0801,6.44,48066,0
+VTSI.US,D,20250715,000000,6.38,6.41,5.96,6.05,140048,0
+VTSI.US,D,20250716,000000,6.05,6.3,5.99,6.16,54755,0
+VTSI.US,D,20250717,000000,6.04,6.32,6.04,6.16,36495,0
+VTSI.US,D,20250718,000000,6.2,6.22,6,6.06,41129,0
+VTSI.US,D,20250721,000000,6.1,6.3499,5.995,6.02,54731,0
+VTSI.US,D,20250722,000000,5.98,6.0006,5.8101,5.88,45080,0
+VTSI.US,D,20250723,000000,5.96,6.2,5.8801,6.12,49799,0
+VTSI.US,D,20250724,000000,6.06,6.2,6.007,6.2,55620,0
+VTSI.US,D,20250725,000000,6.18,6.2,6.07,6.2,29346,0
+VTSI.US,D,20250728,000000,6.2,6.3099,6.13,6.17,57279,0
+VTSI.US,D,20250729,000000,6.22,6.23,6.11,6.14,29663,0
+VTSI.US,D,20250730,000000,6.19,7.14,6.19,7.04,286365,0
+VTSI.US,D,20250731,000000,7.01,7.2168,6.8933,7.09,81288,0
+VTSI.US,D,20250801,000000,7.01,7.1,6.73,6.95,67701,0
+VTSI.US,D,20250804,000000,7.1,7.35,7.0463,7.3,102307,0
+VTSI.US,D,20250805,000000,7.38,7.47,7.08,7.22,66674,0
+VTSI.US,D,20250806,000000,7.16,7.3284,7,7.2,45065,0
+VTSI.US,D,20250807,000000,7.31,7.31,6.6601,6.97,69012,0
+VTSI.US,D,20250808,000000,7.05,7.175,6.8713,7,40450,0
+VTSI.US,D,20250811,000000,7.02,7.27,6.83,7.27,108206,0
+VTSI.US,D,20250812,000000,6,6.18,5.11,5.45,476732,0
+VTSI.US,D,20250813,000000,5.54,5.64,5.32,5.35,168252,0
+VTSI.US,D,20250814,000000,5.4,5.4,5.1698,5.23,60756,0
+VTSI.US,D,20250815,000000,5.24,5.4316,5.1601,5.38,79700,0
+VTSI.US,D,20250818,000000,5.38,5.7,5.3503,5.65,63118,0
+VTSI.US,D,20250819,000000,5.61,5.6681,5.385,5.44,61209,0
+VTSI.US,D,20250820,000000,5.44,5.53,5.34,5.5,42224,0
+VTSI.US,D,20250821,000000,5.46,5.65,5.45,5.57,34811,0
+VTSI.US,D,20250822,000000,5.6,5.83,5.48,5.74,72323,0
+VTSI.US,D,20250825,000000,5.77,5.96,5.71,5.88,56617,0
+VTSI.US,D,20250826,000000,5.92,6.1,5.81,5.81,75045,0
+VTSI.US,D,20250827,000000,5.86,6.05,5.82,5.95,53575,0
+VTSI.US,D,20250828,000000,5.89,6.08,5.89,6.06,26649,0
+VTSI.US,D,20250829,000000,5.97,6.0785,5.931,5.98,14240,0
+VTSI.US,D,20250902,000000,5.94,6.045,5.6741,5.89,33722,0
+VTSI.US,D,20250903,000000,5.98,5.98,5.7029,5.84,46891,0
+VTSI.US,D,20250904,000000,5.8,5.8282,5.71,5.79,21282,0
+VTSI.US,D,20250905,000000,5.82,6.0606,5.8,5.83,20395,0
+VTSI.US,D,20250908,000000,5.77,5.82,5.64,5.7,45223,0
+VTSI.US,D,20250909,000000,5.78,5.78,5.56,5.71,24599,0
+VTSI.US,D,20250910,000000,5.73,5.7793,5.535,5.57,29685,0
+VTSI.US,D,20250911,000000,5.695,5.79,5.63,5.63,19906,0
+VTSI.US,D,20250912,000000,5.69,5.69,5.51,5.58,22724,0
+VTSI.US,D,20250915,000000,5.64,5.8199,5.59,5.73,53554,0
+VTSI.US,D,20250916,000000,5.62,5.6665,5.41,5.52,47922,0
+VTSI.US,D,20250917,000000,5.52,5.61,5.3372,5.35,65286,0
+VTSI.US,D,20250918,000000,5.41,5.58,5.41,5.57,33376,0
+VTSI.US,D,20250919,000000,5.6,5.6,5.37,5.37,50254,0
+VTSI.US,D,20250922,000000,5.4,5.4884,5.31,5.4,59510,0
+VTSI.US,D,20250923,000000,5.3801,5.6,5.3801,5.59,27669,0
+VTSI.US,D,20250924,000000,5.54,5.62,5.325,5.49,51787,0
+VTSI.US,D,20250925,000000,5.51,5.51,5.44,5.47,18320,0
+VTSI.US,D,20250926,000000,5.44,5.4799,5.34,5.38,29244,0
+VTSI.US,D,20250929,000000,5.47,5.5399,5.39,5.5,39535,0
+VTSI.US,D,20250930,000000,5.52,5.54,5.19,5.26,63497,0
+VTSI.US,D,20251001,000000,5.27,5.84,5.22,5.72,130663,0
+VTSI.US,D,20251002,000000,5.77,5.8395,5.485,5.6,44373,0
+VTSI.US,D,20251003,000000,5.83,5.8411,5.49,5.52,45004,0
+VTSI.US,D,20251006,000000,5.65,5.75,5.53,5.6,75267,0
+VTSI.US,D,20251007,000000,5.73,6.1692,5.73,6.1,109727,0
+VTSI.US,D,20251008,000000,6.19,6.25,6.02,6.23,58588,0
+VTSI.US,D,20251009,000000,6.23,6.23,6.06,6.08,40922,0
+VTSI.US,D,20251010,000000,6.12,6.1417,5.7588,5.83,96657,0
+VTSI.US,D,20251013,000000,5.95,6.07,5.78,5.97,37231,0
+VTSI.US,D,20251014,000000,5.92,6.09,5.8501,6.09,27813,0
+VTSI.US,D,20251015,000000,6.02,6.2,6.0112,6.19,50907,0
+VTSI.US,D,20251016,000000,6.17,6.19,5.7114,5.72,46008,0
+VTSI.US,D,20251017,000000,5.75,5.943,5.53,5.65,33654,0
+VTSI.US,D,20251020,000000,5.7,5.8694,5.7,5.79,29294,0
+VTSI.US,D,20251021,000000,5.84,5.97,5.72,5.91,18925,0
+VTSI.US,D,20251022,000000,5.94,5.94,5.63,5.84,17217,0
+VTSI.US,D,20251023,000000,5.83,5.95,5.755,5.93,20035,0
+VTSI.US,D,20251024,000000,6.01,6.25,5.91,6.25,58916,0
+VTSI.US,D,20251027,000000,6.29,6.29,6.005,6.03,27645,0
+VTSI.US,D,20251028,000000,6.1,6.24,6.02,6.16,18065,0
+VTSI.US,D,20251029,000000,6.05,6.2387,5.94,6.01,29443,0
+VTSI.US,D,20251030,000000,5.93,6.01,5.8001,5.89,24812,0
+VTSI.US,D,20251031,000000,5.9,6.08,5.85,6.08,13364,0
+VTSI.US,D,20251103,000000,6.08,6.08,5.7725,5.82,17373,0
+VTSI.US,D,20251104,000000,5.72,5.9275,5.41,5.5,44642,0
+VTSI.US,D,20251105,000000,5.51,5.745,5.51,5.59,12848,0
+VTSI.US,D,20251106,000000,5.58,5.72,5.4,5.4,29786,0
+VTSI.US,D,20251107,000000,5.29,5.42,5.2,5.39,25982,0
+VTSI.US,D,20251110,000000,5.48,5.705,5.36,5.42,87403,0
+VTSI.US,D,20251111,000000,4.87,5.3799,4.7,4.99,122184,0
+VTSI.US,D,20251112,000000,5,5.115,4.85,4.85,59691,0
+VTSI.US,D,20251113,000000,4.9,5.14,4.75,4.86,94724,0
+VTSI.US,D,20251114,000000,4.85,5.08,4.715,4.85,159024,0
+VTSI.US,D,20251117,000000,4.93,5.44,4.91,4.97,87251,0
+VTSI.US,D,20251118,000000,4.96,5.24,4.77,4.77,45331,0
+VTSI.US,D,20251119,000000,4.89,5.0228,4.8,4.9,42795,0
+VTSI.US,D,20251120,000000,4.99,5.1141,4.72,4.73,47584,0
+VTSI.US,D,20251121,000000,4.67,4.926,4.65,4.81,21278,0
+VTSI.US,D,20251124,000000,4.85,5.035,4.8,4.87,48152,0
+VTSI.US,D,20251125,000000,4.86,4.95,4.79,4.87,60632,0
+VTSI.US,D,20251126,000000,4.84,4.9884,4.84,4.9,21418,0
+VTSI.US,D,20251128,000000,4.94,5,4.94,4.96,17346,0
+VTSI.US,D,20251201,000000,4.95,5.06,4.95,4.99,50514,0
+VTSI.US,D,20251202,000000,5.06,5.13,4.95,4.95,69411,0
+VTSI.US,D,20251203,000000,4.95,5.1,4.95,5.1,29296,0
+VTSI.US,D,20251204,000000,5.055,5.09,4.97,4.99,37743,0
+VTSI.US,D,20251205,000000,4.99,5,4.87,5,60975,0
+VTSI.US,D,20251208,000000,5,5,4.85,4.87,57437,0
+VTSI.US,D,20251209,000000,4.86,4.99,4.85,4.85,115475,0
+VTSI.US,D,20251210,000000,4.85,4.91,4.85,4.85,30732,0
+VTSI.US,D,20251211,000000,4.81,4.92,4.81,4.87,30855,0
+VTSI.US,D,20251212,000000,4.85,4.9399,4.6757,4.71,44777,0
+VTSI.US,D,20251215,000000,4.71,4.71,4.5,4.515,50441,0
+VTSI.US,D,20251216,000000,4.55,4.6001,4.4263,4.5,22120,0
+VTSI.US,D,20251217,000000,4.5,4.55,4.29,4.32,36936,0
+VTSI.US,D,20251218,000000,4.43,4.4371,4.31,4.35,35636,0
+VTSI.US,D,20251219,000000,4.36,4.5,4.3087,4.4,53544,0
+VTSI.US,D,20251222,000000,4.44,4.58,4.42,4.44,68921,0
+VTSI.US,D,20251223,000000,4.4,4.43,4.32,4.38,29047,0
+VTSI.US,D,20251224,000000,4.43,4.445,4.35,4.41,8839,0
+VTSI.US,D,20251226,000000,4.4,4.4395,4.33,4.38,70562,0
+VTSI.US,D,20251229,000000,4.36,4.423,4.2348,4.25,121402,0
+VTSI.US,D,20251230,000000,4.25,4.46,4.19,4.29,146110,0
+VTSI.US,D,20251231,000000,4.26,4.3556,4.17,4.2,125680,0
+VTSI.US,D,20260102,000000,4.278,4.44,4.22,4.41,22755,0
+VTSI.US,D,20260105,000000,4.49,4.82,4.43,4.75,68051,0
+VTSI.US,D,20260106,000000,4.73,4.73,4.46,4.57,51229,0
+VTSI.US,D,20260107,000000,4.6,4.7399,4.51,4.54,44554,0
+VTSI.US,D,20260108,000000,4.58,4.69,4.45,4.57,87059,0
+VTSI.US,D,20260109,000000,4.6101,4.98,4.6101,4.96,86414,0
+VTSI.US,D,20260112,000000,4.97,4.97,4.85,4.89,43822,0
+VTSI.US,D,20260113,000000,4.91,5.1325,4.82,5.02,59677,0
+VTSI.US,D,20260114,000000,4.97,5.01,4.8,4.95,40617,0
+VTSI.US,D,20260115,000000,4.9,5.07,4.9,4.98,17548,0
+VTSI.US,D,20260116,000000,4.8882,5.0569,4.804,4.84,31282,0
+VTSI.US,D,20260120,000000,4.76,4.83,4.57,4.61,43109,0
+VTSI.US,D,20260121,000000,4.59,4.71,4.54,4.63,26875,0
+VTSI.US,D,20260122,000000,4.63,4.93,4.63,4.78,50384,0
+VTSI.US,D,20260123,000000,4.76,5.06,4.75,4.98,77581,0
+VTSI.US,D,20260126,000000,4.97,5.19,4.85,5.02,70358,0
+VTSI.US,D,20260127,000000,5,5.01,4.7601,4.94,55662,0
+VTSI.US,D,20260128,000000,4.9602,4.9602,4.72,4.78,17529,0
+VTSI.US,D,20260129,000000,4.71,4.81,4.56,4.75,34969,0
+VTSI.US,D,20260130,000000,4.72,4.76,4.565,4.69,26391,0
+VTSI.US,D,20260202,000000,4.66,4.81,4.61,4.61,21067,0
+VTSI.US,D,20260203,000000,4.695,4.705,4.48,4.6,53399,0
+VTSI.US,D,20260204,000000,4.6,4.65,4.4,4.58,58788,0
+VTSI.US,D,20260205,000000,4.56,4.58,4.3,4.32,51025,0
+VTSI.US,D,20260206,000000,4.4,4.75,4.35,4.71,40535,0
+VTSI.US,D,20260209,000000,4.69,4.734,4.632,4.65,11896,0
+VTSI.US,D,20260210,000000,4.65,4.73,4.59,4.59,10670,0
+VTSI.US,D,20260211,000000,4.71,4.7626,4.5,4.57,17184,0
+VTSI.US,D,20260212,000000,4.55,4.585,4.4,4.5,48993,0
+VTSI.US,D,20260213,000000,4.49,4.5,4.37,4.37,17942,0
+VTSI.US,D,20260217,000000,4.5,4.56,4.345,4.41,51175,0
+VTSI.US,D,20260218,000000,4.48,4.5016,4.27,4.33,32561,0
diff --git a/daily/us/nasdaq stocks/3/vtvt.us.txt b/daily/us/nasdaq stocks/3/vtvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e09c3636c146f94b63fedc964874a6af36488634
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vtvt.us.txt	
@@ -0,0 +1,2640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTVT.US,D,20150730,000000,560,560,428.4,435.6,125387.5,0
+VTVT.US,D,20150731,000000,424,431.2,368,400,21822.5,0
+VTVT.US,D,20150803,000000,402.4,420,395.6,400,7787.25,0
+VTVT.US,D,20150804,000000,400,412,400,401.6,3857.5,0
+VTVT.US,D,20150805,000000,412,412,394.4,400,5262.5,0
+VTVT.US,D,20150806,000000,409.2,409.2,374.8,380,3517.875,0
+VTVT.US,D,20150807,000000,373.2,376.4,332.4,356.4,4435,0
+VTVT.US,D,20150810,000000,373.2,382,333.2,337.2,3530,0
+VTVT.US,D,20150811,000000,332,357.64,306.4,315.2,2327.925,0
+VTVT.US,D,20150812,000000,319.2,328.8,296.8,308,4367.5,0
+VTVT.US,D,20150813,000000,308,330,308,320,1195,0
+VTVT.US,D,20150814,000000,312,328,312,321.2,900,0
+VTVT.US,D,20150817,000000,316,359.6,312.8,358.8,2010,0
+VTVT.US,D,20150818,000000,359.6,409.6,348,400.8,3275,0
+VTVT.US,D,20150819,000000,400,412,382.8,403.2,3162.5,0
+VTVT.US,D,20150820,000000,405.6,414,393.2,397.2,1462.5,0
+VTVT.US,D,20150821,000000,396.8,396.8,348.8,354,1000,0
+VTVT.US,D,20150824,000000,307.6,393.6,300,353.6,2315.825,0
+VTVT.US,D,20150825,000000,370,373.2,322,335.6,2002.5,0
+VTVT.US,D,20150826,000000,352,362.8,328.8,358.8,1042.5,0
+VTVT.US,D,20150827,000000,352,379.6,338.8,356.4,417.5,0
+VTVT.US,D,20150828,000000,354.4,392,354.4,376.8,1075,0
+VTVT.US,D,20150831,000000,368.4,398.4,338.4,348.8,1780,0
+VTVT.US,D,20150901,000000,346,379.6,340.8,358.8,1140,0
+VTVT.US,D,20150902,000000,366.4,376,330.8,358.8,5737.5,0
+VTVT.US,D,20150903,000000,360,391.6,360,380,1472.5,0
+VTVT.US,D,20150904,000000,367.6,392,364,372.8,800,0
+VTVT.US,D,20150908,000000,388.8,400,364,385.6,1220,0
+VTVT.US,D,20150909,000000,397.6,397.6,363.6,368.8,560,0
+VTVT.US,D,20150910,000000,362,386.8,356,358.4,1140.5,0
+VTVT.US,D,20150911,000000,342,380,341.6,368.4,1185,0
+VTVT.US,D,20150914,000000,348.8,368.8,348.8,363.2,445,0
+VTVT.US,D,20150915,000000,361.2,376.8,352,360.8,1067.5,0
+VTVT.US,D,20150916,000000,350.8,375.6,345.2,371.2,4887.5,0
+VTVT.US,D,20150917,000000,372.8,392,364,373.2,4057.5,0
+VTVT.US,D,20150918,000000,374,377.2,302.4,302.4,7970,0
+VTVT.US,D,20150921,000000,310.8,325.2,281.2,289.2,5512.5,0
+VTVT.US,D,20150922,000000,283.6,291.2,246,291.2,7850,0
+VTVT.US,D,20150923,000000,281.2,297.2,260.4,286,1295,0
+VTVT.US,D,20150924,000000,283.6,290,263.6,271.2,2519.775,0
+VTVT.US,D,20150925,000000,271.6,272,250.8,257.6,2502.5,0
+VTVT.US,D,20150928,000000,257.6,268,210.8,259.2,3597.075,0
+VTVT.US,D,20150929,000000,258.4,278.4,254,274.4,1445,0
+VTVT.US,D,20150930,000000,280,296.8,259.2,260.8,16080,0
+VTVT.US,D,20151001,000000,264,265.6,232.8,250.8,2415,0
+VTVT.US,D,20151002,000000,246.8,279.6,228.8,270,2205,0
+VTVT.US,D,20151005,000000,274,286,255.6,282.4,776.75,0
+VTVT.US,D,20151006,000000,282.4,282.4,260,267.6,1825,0
+VTVT.US,D,20151007,000000,265.6,322,261.2,317.2,2465,0
+VTVT.US,D,20151008,000000,310.8,310.8,281.2,300,1087.5,0
+VTVT.US,D,20151009,000000,301.2,314.8,280.4,282.8,487.5,0
+VTVT.US,D,20151012,000000,284.8,289.2,274,279.6,619.225,0
+VTVT.US,D,20151013,000000,278,292.8,268,270,452.5,0
+VTVT.US,D,20151014,000000,273.2,279.2,259.2,274.8,480,0
+VTVT.US,D,20151015,000000,265.2,304,262,298.8,505,0
+VTVT.US,D,20151016,000000,300.4,325.2,293.6,324.8,827.5,0
+VTVT.US,D,20151019,000000,321.2,325.2,287.2,321.2,580,0
+VTVT.US,D,20151020,000000,319.2,328.8,292,316.8,1545.225,0
+VTVT.US,D,20151021,000000,319.2,322,296.4,313.6,677.5,0
+VTVT.US,D,20151022,000000,314.4,323.2,282.8,296.8,852.5,0
+VTVT.US,D,20151023,000000,298.4,313.2,298.4,306,402.5,0
+VTVT.US,D,20151026,000000,306,314.4,296.8,301.2,1270,0
+VTVT.US,D,20151027,000000,303.6,313.2,272.8,286.4,3655,0
+VTVT.US,D,20151028,000000,303.6,313.6,284,299.6,1240,0
+VTVT.US,D,20151029,000000,297.6,312.4,281.6,288.4,1442.5,0
+VTVT.US,D,20151030,000000,289.2,312,280.4,293.6,1287.5,0
+VTVT.US,D,20151102,000000,291.6,303.2,286.4,293.2,589.35,0
+VTVT.US,D,20151103,000000,284.4,301.2,281.6,287.2,627.5,0
+VTVT.US,D,20151104,000000,287.2,297.2,281.628,297.2,323.05,0
+VTVT.US,D,20151105,000000,295.2,304.4,286,300.4,540,0
+VTVT.US,D,20151106,000000,310,310,280,283.6,692.5,0
+VTVT.US,D,20151109,000000,285.2,303.2,264,297.2,1103.425,0
+VTVT.US,D,20151110,000000,295.2,296,270.4,291.6,752.5,0
+VTVT.US,D,20151111,000000,280.4,291.2,270.8,284,522.5,0
+VTVT.US,D,20151112,000000,279.6,286,272.8,277.2,635,0
+VTVT.US,D,20151113,000000,280,287.2,263.2,267.2,885,0
+VTVT.US,D,20151116,000000,265.2,271.6,263.6,267.6,545,0
+VTVT.US,D,20151117,000000,262.8,267.6,244,247.2,1107.5,0
+VTVT.US,D,20151118,000000,261.6,271.2,248.4,270.4,1080,0
+VTVT.US,D,20151119,000000,268,276,248,257.6,1170,0
+VTVT.US,D,20151120,000000,259.6,274,254.4,261.6,610,0
+VTVT.US,D,20151123,000000,259.2,273.6,250,263.2,1040,0
+VTVT.US,D,20151124,000000,265.2,265.2,251.2,255.2,752.5,0
+VTVT.US,D,20151125,000000,254.8,276,252.8,274.8,1392.5,0
+VTVT.US,D,20151127,000000,276.8,276.8,254.4,263.6,422.5,0
+VTVT.US,D,20151130,000000,267.6,277.2,264,271.6,1015,0
+VTVT.US,D,20151201,000000,271.6,288.8,271.6,278.4,525.95,0
+VTVT.US,D,20151202,000000,284.6,296,280.2,292,745.5,0
+VTVT.US,D,20151203,000000,291.2,291.2,280.8,285.2,495.55,0
+VTVT.US,D,20151204,000000,284.8,287.6,257.2,274.4,857.5,0
+VTVT.US,D,20151207,000000,262,278,252,277.6,695,0
+VTVT.US,D,20151208,000000,287.4,287.4,256,273.6,889.275,0
+VTVT.US,D,20151209,000000,269.2,284,260.4,273.2,967.5,0
+VTVT.US,D,20151210,000000,276,281.2,258.8,266.4,907.5,0
+VTVT.US,D,20151211,000000,261.2,276.8,261.2,269.2,422.5,0
+VTVT.US,D,20151214,000000,268.4,271.2,257.2,258.8,553.425,0
+VTVT.US,D,20151215,000000,261.6,263.6,243.2,247.2,897.5,0
+VTVT.US,D,20151216,000000,245.2,260,245.2,258.8,885,0
+VTVT.US,D,20151217,000000,266,273.2,251.2,255.6,800,0
+VTVT.US,D,20151218,000000,262.4,267.6,242.8,260.4,2922.5,0
+VTVT.US,D,20151221,000000,257.6,268.4,249.2,264.4,1070,0
+VTVT.US,D,20151222,000000,268,300.8,264,287.6,1774.825,0
+VTVT.US,D,20151223,000000,291.6,308,279.2,301.2,2640,0
+VTVT.US,D,20151224,000000,298.4,306.4,282,290.8,729.675,0
+VTVT.US,D,20151228,000000,284,296.4,250.8,272.4,2580.25,0
+VTVT.US,D,20151229,000000,271.2,280,250.4,273.2,829.3,0
+VTVT.US,D,20151230,000000,270,277.6,260.8,274,824,0
+VTVT.US,D,20151231,000000,269.6,282,266.4,272.4,718.875,0
+VTVT.US,D,20160104,000000,272.4,277.996,261.6,270.4,326.5,0
+VTVT.US,D,20160105,000000,269.6,279.4,266,272,415.275,0
+VTVT.US,D,20160106,000000,271.196,292.8,271.196,285.6,287.375,0
+VTVT.US,D,20160107,000000,278.8,307.2,269.2,270.8,1556.025,0
+VTVT.US,D,20160108,000000,275.6,280.404,265.2,268.4,616.55,0
+VTVT.US,D,20160111,000000,267.2,268,252.4,258.4,591.85,0
+VTVT.US,D,20160112,000000,264.4,264.4,243.6,256,672.125,0
+VTVT.US,D,20160113,000000,261.2,262,240,257.2,574.65,0
+VTVT.US,D,20160114,000000,258.172,266.4,250.8,255.2,283.125,0
+VTVT.US,D,20160115,000000,247.6,270,243.6,266,724.175,0
+VTVT.US,D,20160119,000000,271.2,272,254.8,266.4,390,0
+VTVT.US,D,20160120,000000,260.8,275.2,234,271.2,509.55,0
+VTVT.US,D,20160121,000000,272.4,282.8,252,275.6,288.725,0
+VTVT.US,D,20160122,000000,280,294,261.2,292.4,1209.7,0
+VTVT.US,D,20160125,000000,294.6,296,280,284.8,490.2,0
+VTVT.US,D,20160126,000000,282.8,293.4,272.4,282.8,1031.425,0
+VTVT.US,D,20160127,000000,283.6,292.4,281.2,288.4,390.85,0
+VTVT.US,D,20160128,000000,290,290,284.4,285.2,98.25,0
+VTVT.US,D,20160129,000000,285.4,290,282.2,290,286.8,0
+VTVT.US,D,20160201,000000,288.004,299.6,285.68,290.4,698.65,0
+VTVT.US,D,20160202,000000,286.8,297.2,270.8,275.6,522.3,0
+VTVT.US,D,20160203,000000,281.2,281.2,242.2,242.8,815,0
+VTVT.US,D,20160204,000000,243.2,254.4,218.8,254,1325.075,0
+VTVT.US,D,20160205,000000,250,267.6,246,251.6,677.3,0
+VTVT.US,D,20160208,000000,240.4,246,230.8,244,266.45,0
+VTVT.US,D,20160209,000000,229.6,238,229.6,233.6,617.55,0
+VTVT.US,D,20160210,000000,234.004,257.2,234,236,233.95,0
+VTVT.US,D,20160211,000000,234,238,227.6,228,540.2,0
+VTVT.US,D,20160212,000000,236.6,244,217.6,244,602,0
+VTVT.US,D,20160216,000000,245.2,276.2,224.4,251.2,1215.525,0
+VTVT.US,D,20160217,000000,254.8,274.4,232.4,257.6,906.4,0
+VTVT.US,D,20160218,000000,254.8,268,240,242.4,2426.125,0
+VTVT.US,D,20160219,000000,243.2,289.6,241.2,272.4,1257.3,0
+VTVT.US,D,20160222,000000,278.4,280.6,252.6,260.4,356.375,0
+VTVT.US,D,20160223,000000,258,278,240.4,243.6,238,0
+VTVT.US,D,20160224,000000,243.2,266,240.4,242,303.275,0
+VTVT.US,D,20160225,000000,242.8,248,240.8,242.4,725.4,0
+VTVT.US,D,20160226,000000,244.8,244.8,235.6,243.2,459.3,0
+VTVT.US,D,20160229,000000,240.8,240.8,228,228.4,788.425,0
+VTVT.US,D,20160301,000000,233.2,238.8,229.2,232,529.75,0
+VTVT.US,D,20160302,000000,220.404,240,210.4,220.4,1968.65,0
+VTVT.US,D,20160303,000000,219.6,239.952,219.6,232,1172.9,0
+VTVT.US,D,20160304,000000,237.24,241.6,224,229.2,1253.775,0
+VTVT.US,D,20160307,000000,230,248.8,220,233.6,1359.225,0
+VTVT.US,D,20160308,000000,233.6,247.6,228.4,236.8,1141.15,0
+VTVT.US,D,20160309,000000,242.8,247.6,233.6,240,951.75,0
+VTVT.US,D,20160310,000000,242.7,246.8,236,237.6,280.35,0
+VTVT.US,D,20160311,000000,239.6,245.2,226.4,245.2,1105.825,0
+VTVT.US,D,20160314,000000,249.6,256.8,232.404,241.2,1862.425,0
+VTVT.US,D,20160315,000000,247.596,247.596,234.4,234.4,183.175,0
+VTVT.US,D,20160316,000000,235.6,247.4,228.4,230.4,286.6,0
+VTVT.US,D,20160317,000000,232,238.396,228.8,237.2,315.4,0
+VTVT.US,D,20160318,000000,239.2,239.6,232.8,234.4,481,0
+VTVT.US,D,20160321,000000,228.804,236.4,223.2,225.2,580.85,0
+VTVT.US,D,20160322,000000,222,232,220.4,227.6,224.95,0
+VTVT.US,D,20160323,000000,229.6,229.6,216.4,216.8,390.275,0
+VTVT.US,D,20160324,000000,217.6,228,216.8,219.2,963.025,0
+VTVT.US,D,20160328,000000,221.6,221.6,206.8,208,3610.95,0
+VTVT.US,D,20160329,000000,208.8,219.6,200,209.6,671,0
+VTVT.US,D,20160330,000000,210,213.596,202.4,210,997.3,0
+VTVT.US,D,20160331,000000,210,220,206,206.4,446.9,0
+VTVT.US,D,20160401,000000,211.2,219.196,202.8,208,209.55,0
+VTVT.US,D,20160404,000000,209.6,212,202.8,202.8,1051.725,0
+VTVT.US,D,20160405,000000,203.2,209.6,199.6,200.4,4213.625,0
+VTVT.US,D,20160406,000000,200,213.596,200,205.6,4834.55,0
+VTVT.US,D,20160407,000000,206,211.2,200,201.2,2846.95,0
+VTVT.US,D,20160408,000000,200.804,207.996,195.6,197.6,908.25,0
+VTVT.US,D,20160411,000000,200,209.12,198,208,1074.975,0
+VTVT.US,D,20160412,000000,205.2,208,202.8,204,1233.025,0
+VTVT.US,D,20160413,000000,204,204,197.2,203.2,1356.125,0
+VTVT.US,D,20160414,000000,203.2,246,200,226.4,5249.875,0
+VTVT.US,D,20160415,000000,227.2,250.4,227.2,244.8,4261.5,0
+VTVT.US,D,20160418,000000,246.8,250.4,235.6,243.2,1543,0
+VTVT.US,D,20160419,000000,240,249.996,239,242.8,887.975,0
+VTVT.US,D,20160420,000000,248.8,282.352,242.4,253.2,1486.85,0
+VTVT.US,D,20160421,000000,248,262.364,241,246.4,1780.325,0
+VTVT.US,D,20160422,000000,246.4,259.6,246.4,253.2,1482.3,0
+VTVT.US,D,20160425,000000,254,264,247.36,256.4,1331.2,0
+VTVT.US,D,20160426,000000,254.8,268.16,252,255.6,542.35,0
+VTVT.US,D,20160427,000000,258.4,263.952,248,257.6,863.775,0
+VTVT.US,D,20160428,000000,253.2,263.2,253,255.6,709.625,0
+VTVT.US,D,20160429,000000,252.8,263.196,248.72,252,834.5,0
+VTVT.US,D,20160502,000000,252.8,254,240,244.4,1495.5,0
+VTVT.US,D,20160503,000000,242.8,251.2,234.4,235.2,1328.5,0
+VTVT.US,D,20160504,000000,236,247.56,227.6,228.8,851.075,0
+VTVT.US,D,20160505,000000,228,242.192,220.8,237.6,801.675,0
+VTVT.US,D,20160506,000000,236.8,236.8,224.4,230,454.275,0
+VTVT.US,D,20160509,000000,227.2,240.2,223.6,238,177.25,0
+VTVT.US,D,20160510,000000,239.6,248.4,227.784,242.8,694.175,0
+VTVT.US,D,20160511,000000,232,239.596,226,226.4,588.125,0
+VTVT.US,D,20160512,000000,229.2,229.2,210.8,214.2,1238.15,0
+VTVT.US,D,20160513,000000,210,218.4,210,210,439.025,0
+VTVT.US,D,20160516,000000,211.2,218,211.2,214.8,146.85,0
+VTVT.US,D,20160517,000000,213.2,213.6,205.56,206.4,509.925,0
+VTVT.US,D,20160518,000000,204.404,214.32,204.404,206,219.45,0
+VTVT.US,D,20160519,000000,206,211,194.4,199.2,355.975,0
+VTVT.US,D,20160520,000000,200.4,212.8,193.6,210.8,233.975,0
+VTVT.US,D,20160523,000000,213.2,230.2,212.4,216.8,512.575,0
+VTVT.US,D,20160524,000000,216,231.6,215.8,226.8,509.2,0
+VTVT.US,D,20160525,000000,228.8,234,217.4,230.8,363.375,0
+VTVT.US,D,20160526,000000,226.8,232,220,229.6,488.4,0
+VTVT.US,D,20160527,000000,218,229.6,217.6,226.4,610.125,0
+VTVT.US,D,20160531,000000,226,239.6,221.6,238,286.25,0
+VTVT.US,D,20160601,000000,240,250.8,233.2,238,810.1,0
+VTVT.US,D,20160602,000000,238.8,248.8,228,246.4,699.65,0
+VTVT.US,D,20160603,000000,247.2,248.4,232.8,237.6,689.275,0
+VTVT.US,D,20160606,000000,237.2,242.108,236.8,238.4,517.825,0
+VTVT.US,D,20160607,000000,249.2,249.2,235.6,238,335.925,0
+VTVT.US,D,20160608,000000,238,242.796,237.6,242.4,92.275,0
+VTVT.US,D,20160609,000000,240,241.196,230.4,232,315.775,0
+VTVT.US,D,20160610,000000,229.6,232,224,227.2,127.525,0
+VTVT.US,D,20160613,000000,233.2,249.2,223.32,239.2,644.075,0
+VTVT.US,D,20160614,000000,246,246,227.2,230.4,529.475,0
+VTVT.US,D,20160615,000000,235.2,245.2,227.2,232.8,380,0
+VTVT.US,D,20160616,000000,224.404,232,220.8,230.4,361.575,0
+VTVT.US,D,20160617,000000,231.6,236,225.6,235.2,706.05,0
+VTVT.US,D,20160620,000000,236.4,236.4,228.404,231.6,434.325,0
+VTVT.US,D,20160621,000000,233.2,240,231.6,235.2,809.5,0
+VTVT.US,D,20160622,000000,236.4,242,231.2,240.8,440.8,0
+VTVT.US,D,20160623,000000,242.4,250,238.4,246,432.5,0
+VTVT.US,D,20160624,000000,232.8,240,221.604,237.6,2650.3,0
+VTVT.US,D,20160627,000000,225.9,235.2,222.8,229.2,415.6,0
+VTVT.US,D,20160628,000000,230.8,240.8,229.604,236,1340.025,0
+VTVT.US,D,20160629,000000,236,240,236,239.6,373.375,0
+VTVT.US,D,20160630,000000,240,242,227.6,232,521.825,0
+VTVT.US,D,20160701,000000,232,250,232,241.2,654.2,0
+VTVT.US,D,20160705,000000,237.6,242,234,239.6,444.325,0
+VTVT.US,D,20160706,000000,240,242,234.044,238,552.9,0
+VTVT.US,D,20160707,000000,239.6,240,234,235.6,307.425,0
+VTVT.US,D,20160708,000000,236.4,240,236.4,239.2,206.675,0
+VTVT.US,D,20160711,000000,240,241.2,238,240,282.475,0
+VTVT.US,D,20160712,000000,242.8,242.8,238.4,239.2,697,0
+VTVT.US,D,20160713,000000,239.2,239.916,234,234,84.575,0
+VTVT.US,D,20160714,000000,235.2,235.2,216,217.6,992.825,0
+VTVT.US,D,20160715,000000,219.2,226.28,216,220,923.625,0
+VTVT.US,D,20160718,000000,219.2,231.6,216.756,230.4,444.65,0
+VTVT.US,D,20160719,000000,230.4,236,220.4,221.6,777.4,0
+VTVT.US,D,20160720,000000,225.6,231.2,224,227.2,259.4,0
+VTVT.US,D,20160721,000000,229.2,235,220.8,221.6,576.925,0
+VTVT.US,D,20160722,000000,225.196,225.6,221.6,223.2,463.8,0
+VTVT.US,D,20160725,000000,224.8,227.6,216,219.2,446.375,0
+VTVT.US,D,20160726,000000,219.6,227.2,217.6,226,5354.675,0
+VTVT.US,D,20160727,000000,229.6,238.396,224.4,228,1182.55,0
+VTVT.US,D,20160728,000000,232.8,239.2,223.6,226.4,973.45,0
+VTVT.US,D,20160729,000000,229.2,229.2,218.128,226.4,480.875,0
+VTVT.US,D,20160801,000000,226.4,233.6,222.4,228,337.45,0
+VTVT.US,D,20160802,000000,228.4,234.8,223.6,223.6,773.5,0
+VTVT.US,D,20160803,000000,222,229.4,222,226.4,281.675,0
+VTVT.US,D,20160804,000000,228,228,222.4,224.8,240.45,0
+VTVT.US,D,20160805,000000,228.48,233.6,224.4,224.8,271.3,0
+VTVT.US,D,20160808,000000,225.2,225.2,215.6,216,389.275,0
+VTVT.US,D,20160809,000000,218.8,222,212.8,220,433.025,0
+VTVT.US,D,20160810,000000,230,243.96,222,234,3306.35,0
+VTVT.US,D,20160811,000000,235.6,241.516,235.2,239.2,1996.7,0
+VTVT.US,D,20160812,000000,239.2,245.2,238.4,239.6,882.4,0
+VTVT.US,D,20160815,000000,240,240,237.6,238.4,554.175,0
+VTVT.US,D,20160816,000000,237.216,238.8,234,234.8,539.175,0
+VTVT.US,D,20160817,000000,236.8,238,234,235.2,249.125,0
+VTVT.US,D,20160818,000000,236,237.996,235.492,236,275.65,0
+VTVT.US,D,20160819,000000,237.6,237.6,231.6,232,448.45,0
+VTVT.US,D,20160822,000000,229.6,231.4,223.6,228,859.175,0
+VTVT.US,D,20160823,000000,228,228.4,226,226.4,740.425,0
+VTVT.US,D,20160824,000000,226,228,225.308,226,169,0
+VTVT.US,D,20160825,000000,225.192,228,211.2,212.4,1577.05,0
+VTVT.US,D,20160826,000000,216,218,210,211.2,435.15,0
+VTVT.US,D,20160829,000000,215.2,222,212,220,883.175,0
+VTVT.US,D,20160830,000000,220.452,222.8,220.452,222,116.525,0
+VTVT.US,D,20160831,000000,222,226.8,220,226,363.45,0
+VTVT.US,D,20160901,000000,225.2,227.2,222.196,227.2,204.975,0
+VTVT.US,D,20160902,000000,229.6,229.6,228.4,229.6,115.025,0
+VTVT.US,D,20160906,000000,229.6,235.2,229.6,235.2,997.175,0
+VTVT.US,D,20160907,000000,236,238.8,234.024,235.2,693.775,0
+VTVT.US,D,20160908,000000,236.4,247.6,236.4,243.6,2458.65,0
+VTVT.US,D,20160909,000000,242.36,260.396,242,252,603.275,0
+VTVT.US,D,20160912,000000,252.4,266,248.8,261.2,1239.675,0
+VTVT.US,D,20160913,000000,260.8,270,259.972,266,761.925,0
+VTVT.US,D,20160914,000000,268,277.852,262,264.4,765,0
+VTVT.US,D,20160915,000000,267.2,271.8,262.8,270.4,992,0
+VTVT.US,D,20160916,000000,270,280,266.4,270,1322.8,0
+VTVT.US,D,20160919,000000,270,274.8,268,270.4,352.225,0
+VTVT.US,D,20160920,000000,272,279.6,272,278.4,481.4,0
+VTVT.US,D,20160921,000000,280,283.996,274,277.6,929.525,0
+VTVT.US,D,20160922,000000,283.996,283.996,262,277.2,4737.3,0
+VTVT.US,D,20160923,000000,281.2,288,277.648,287.2,875,0
+VTVT.US,D,20160926,000000,289.2,294.4,283.76,289.2,1086.9,0
+VTVT.US,D,20160927,000000,289.2,293.8,288.4,289.6,714.95,0
+VTVT.US,D,20160928,000000,294.4,297.6,284,289.2,1429.875,0
+VTVT.US,D,20160929,000000,288.4,294.4,285.6,286,367.725,0
+VTVT.US,D,20160930,000000,288,300,286,287.6,580.125,0
+VTVT.US,D,20161003,000000,286.4,290,281.2,282.4,395.325,0
+VTVT.US,D,20161004,000000,286,286.004,272,275.2,256.35,0
+VTVT.US,D,20161005,000000,276.4,280,268,274.8,883.375,0
+VTVT.US,D,20161006,000000,272,278.08,264.096,266.4,475.475,0
+VTVT.US,D,20161007,000000,268,272.752,262.04,263.6,123.975,0
+VTVT.US,D,20161010,000000,264.4,273.6,263.6,272.4,246.925,0
+VTVT.US,D,20161011,000000,271.6,277.2,271.6,274.8,477.975,0
+VTVT.US,D,20161012,000000,275.836,281.6,274.8,279.2,123.975,0
+VTVT.US,D,20161013,000000,278.4,286,255.24,265.6,712.55,0
+VTVT.US,D,20161014,000000,274.8,280,269.372,279.6,445.375,0
+VTVT.US,D,20161017,000000,289.2,290,272.84,279.2,627.55,0
+VTVT.US,D,20161018,000000,278,279.2,269.6,273.6,136.425,0
+VTVT.US,D,20161019,000000,278.024,278.024,269.6,271.6,67.65,0
+VTVT.US,D,20161020,000000,272.736,276.8,268.404,274.8,58,0
+VTVT.US,D,20161021,000000,272.4,279.54,272.2,272.4,70.25,0
+VTVT.US,D,20161024,000000,271.248,276.4,269.2,274.4,250.875,0
+VTVT.US,D,20161025,000000,272.8,272.8,266.8,266.8,103.875,0
+VTVT.US,D,20161026,000000,279.36,279.36,266,267.6,131.1,0
+VTVT.US,D,20161027,000000,263.96,263.96,254.8,255.6,406.525,0
+VTVT.US,D,20161028,000000,247.74,261.392,210,223.2,3340.925,0
+VTVT.US,D,20161031,000000,224.6,224.6,204.008,215.6,712.1,0
+VTVT.US,D,20161101,000000,227.6,233.2,219.532,220.8,848.675,0
+VTVT.US,D,20161102,000000,211.6,211.6,204.8,206.4,564.125,0
+VTVT.US,D,20161103,000000,206.8,208,194.36,198,1084.575,0
+VTVT.US,D,20161104,000000,198.4,208.8,192.8,192.8,615.45,0
+VTVT.US,D,20161107,000000,197.6,200.496,190.8,193.6,962.6,0
+VTVT.US,D,20161108,000000,198.8,199.2,191.8,192.8,595.825,0
+VTVT.US,D,20161109,000000,198,207.596,194.6,199.6,3183.1,0
+VTVT.US,D,20161110,000000,201.6,202.18,196,200,940.125,0
+VTVT.US,D,20161111,000000,201.2,202.8,195.6,197.2,2056.85,0
+VTVT.US,D,20161114,000000,200,202.8,187.644,202.4,1289.275,0
+VTVT.US,D,20161115,000000,202.4,227.628,202.4,222.4,839.25,0
+VTVT.US,D,20161116,000000,230,241.6,230,232,950.8,0
+VTVT.US,D,20161117,000000,235.2,236.796,222.4,229.2,595.7,0
+VTVT.US,D,20161118,000000,229.6,235.2,224.8,233.6,360.125,0
+VTVT.US,D,20161121,000000,233.6,240,227.184,236.8,485.2,0
+VTVT.US,D,20161122,000000,236.396,236.396,226,232.8,640.275,0
+VTVT.US,D,20161123,000000,231.2,240.8,222,226.8,1689.75,0
+VTVT.US,D,20161125,000000,226.4,232.796,220.8,225.6,758.675,0
+VTVT.US,D,20161128,000000,230,241.2,225.2,225.2,2483.075,0
+VTVT.US,D,20161129,000000,225.6,225.6,209.2,212.8,643.625,0
+VTVT.US,D,20161130,000000,212,222.8,206.404,210,324.975,0
+VTVT.US,D,20161201,000000,204.676,218.6,201.6,205.6,1445.95,0
+VTVT.US,D,20161202,000000,205.204,211.152,205.204,207.6,1855.25,0
+VTVT.US,D,20161205,000000,206.4,221.6,201.6,209.2,1157.15,0
+VTVT.US,D,20161206,000000,213.36,217.6,205.2,216,431.85,0
+VTVT.US,D,20161207,000000,215.2,230.8,202,205.6,676.3,0
+VTVT.US,D,20161208,000000,209.6,218.4,205.6,214,606.475,0
+VTVT.US,D,20161209,000000,214,224,209.6,209.6,506.85,0
+VTVT.US,D,20161212,000000,211.6,211.6,200.284,206.8,558.65,0
+VTVT.US,D,20161213,000000,205.108,207,200.4,203.6,579.85,0
+VTVT.US,D,20161214,000000,203.6,206,196.4,198.4,544.875,0
+VTVT.US,D,20161215,000000,217,247.196,197.2,199.6,14195.1,0
+VTVT.US,D,20161216,000000,203.6,216.4,200.42,211.6,5204.9,0
+VTVT.US,D,20161219,000000,219.2,226.976,216,218.8,2272.65,0
+VTVT.US,D,20161220,000000,219.6,223.96,214.248,220,1016.15,0
+VTVT.US,D,20161221,000000,221.6,222,214.4,214.8,729.4,0
+VTVT.US,D,20161222,000000,214.8,219.6,207.6,215.2,1192.325,0
+VTVT.US,D,20161223,000000,216.8,221.2,213.2,218.8,587.225,0
+VTVT.US,D,20161227,000000,220.4,223.04,215.6,216.4,729.2,0
+VTVT.US,D,20161228,000000,214.8,215.6,204.8,206,1160.9,0
+VTVT.US,D,20161229,000000,207.2,208.8,186.8,189.2,2374.7,0
+VTVT.US,D,20161230,000000,196,196.76,186,193.2,1601.1,0
+VTVT.US,D,20170103,000000,191.6,202.4,191.6,201.2,798.1,0
+VTVT.US,D,20170104,000000,201.2,217.2,201.2,212.8,895.1,0
+VTVT.US,D,20170105,000000,209.2,214.8,202.84,205.596,898.025,0
+VTVT.US,D,20170106,000000,206.8,207.548,196,197.2,1002.475,0
+VTVT.US,D,20170109,000000,208,217.6,199.2,199.6,1798.25,0
+VTVT.US,D,20170110,000000,200,216,198,212.8,9609.425,0
+VTVT.US,D,20170111,000000,210.8,216,201.2,209.6,2302.525,0
+VTVT.US,D,20170112,000000,210.8,214,204.8,210,3979.525,0
+VTVT.US,D,20170113,000000,212,218.76,206.4,214.8,850.1,0
+VTVT.US,D,20170117,000000,216,218.2,207.24,212,1036.75,0
+VTVT.US,D,20170118,000000,214,214.4,208,213.6,373.375,0
+VTVT.US,D,20170119,000000,214.8,222.8,210,217.6,1080.25,0
+VTVT.US,D,20170120,000000,218,222.8,214.4,217.2,550.425,0
+VTVT.US,D,20170123,000000,217.6,219.6,210,214.8,620.45,0
+VTVT.US,D,20170124,000000,215.2,234,213.6,229.2,3962.075,0
+VTVT.US,D,20170125,000000,232.4,247.2,231.6,237.2,1902.9,0
+VTVT.US,D,20170126,000000,240,240,233.2,234,897.075,0
+VTVT.US,D,20170127,000000,235.2,239,230.4,233.2,417.125,0
+VTVT.US,D,20170130,000000,230.4,230.4,224.64,225.6,324.275,0
+VTVT.US,D,20170131,000000,227.6,231,215.24,229.6,731.8,0
+VTVT.US,D,20170201,000000,231.6,236,223.2,227.2,266.625,0
+VTVT.US,D,20170202,000000,230,232,224,228.8,504.075,0
+VTVT.US,D,20170203,000000,224.404,236.8,224.404,229.2,510.275,0
+VTVT.US,D,20170206,000000,236,236,221.48,229.2,261.7,0
+VTVT.US,D,20170207,000000,231.2,231.2,225.6,225.6,197.55,0
+VTVT.US,D,20170208,000000,225.6,227.2,213.24,218,865.475,0
+VTVT.US,D,20170209,000000,218.8,218.88,209.2,216.4,360.425,0
+VTVT.US,D,20170210,000000,216.4,219.34,216.4,218.8,81.7,0
+VTVT.US,D,20170213,000000,218.8,220.8,215.6,220,255.2,0
+VTVT.US,D,20170214,000000,221.6,224,220,223.6,516.45,0
+VTVT.US,D,20170215,000000,221.6,221.6,214.8,216.4,1667.375,0
+VTVT.US,D,20170216,000000,217.6,217.6,203.2,207.6,1409.675,0
+VTVT.US,D,20170217,000000,210.4,216.228,204.4,208.4,528.4,0
+VTVT.US,D,20170221,000000,211.496,221.6,210,215.2,1179.1,0
+VTVT.US,D,20170222,000000,216,225.2,216,223.2,916.725,0
+VTVT.US,D,20170223,000000,224,225.2,212.252,222.4,246.975,0
+VTVT.US,D,20170224,000000,220.404,233.6,220.4,227.6,666.025,0
+VTVT.US,D,20170227,000000,231.672,247.196,225.6,245.6,781.2,0
+VTVT.US,D,20170228,000000,240,252.796,228.656,241.2,774.375,0
+VTVT.US,D,20170301,000000,245.6,248,236.4,246,524.15,0
+VTVT.US,D,20170302,000000,245.6,245.6,238.4,241.2,359.25,0
+VTVT.US,D,20170303,000000,244.4,244.4,234.8,235.6,483.075,0
+VTVT.US,D,20170306,000000,236.4,239.6,226.8,234.8,307.9,0
+VTVT.US,D,20170307,000000,230.072,238.708,230.072,233.6,236.85,0
+VTVT.US,D,20170308,000000,232.4,234.8,226.8,230.4,389.425,0
+VTVT.US,D,20170309,000000,230.8,238.396,225.84,232,244.175,0
+VTVT.US,D,20170310,000000,232,234.8,232,232.4,155.975,0
+VTVT.US,D,20170313,000000,234,244.8,234,241.2,393.425,0
+VTVT.US,D,20170314,000000,231.2,244.8,231.2,242.4,184.425,0
+VTVT.US,D,20170315,000000,244.4,244.4,234.848,243.6,377.85,0
+VTVT.US,D,20170316,000000,244.8,244.8,226.8,242.4,620.05,0
+VTVT.US,D,20170317,000000,240,242.8,236,240.4,691.1,0
+VTVT.US,D,20170320,000000,238.344,244,232.804,242,853.7,0
+VTVT.US,D,20170321,000000,240.8,244,236,237.2,685.5,0
+VTVT.US,D,20170322,000000,234.8,238,229.2,234.8,566.525,0
+VTVT.US,D,20170323,000000,233.2,240,233.2,236.8,444.825,0
+VTVT.US,D,20170324,000000,239.408,239.408,229.2,236.4,276.4,0
+VTVT.US,D,20170327,000000,234,262.4,234,255.2,1257.95,0
+VTVT.US,D,20170328,000000,254,254,245.2,247.2,416.25,0
+VTVT.US,D,20170329,000000,245.6,262.796,242,254.8,1096.325,0
+VTVT.US,D,20170330,000000,257.6,262,254.8,260.8,1358.275,0
+VTVT.US,D,20170331,000000,258.8,266,246,262,827.25,0
+VTVT.US,D,20170403,000000,260.8,270.24,258,258,966.1,0
+VTVT.US,D,20170404,000000,263.6,272,248,252.4,827.125,0
+VTVT.US,D,20170405,000000,252,257.6,247.6,248.4,1133.225,0
+VTVT.US,D,20170406,000000,249.6,249.6,224.4,240.4,384.175,0
+VTVT.US,D,20170407,000000,238,240,225.2,231.2,362.475,0
+VTVT.US,D,20170410,000000,229.2,230,225.2,227.6,355.1,0
+VTVT.US,D,20170411,000000,228.4,228.804,220.44,226.4,364.15,0
+VTVT.US,D,20170412,000000,233.84,234.8,224,225.2,296.225,0
+VTVT.US,D,20170413,000000,224,235.064,220.8,224.4,226.925,0
+VTVT.US,D,20170417,000000,224,229.2,221.2,227.6,255.075,0
+VTVT.US,D,20170418,000000,226,228.4,220,222.4,340.1,0
+VTVT.US,D,20170419,000000,222,234.8,222,224.4,118.75,0
+VTVT.US,D,20170420,000000,226.2,227.6,220.4,224.4,710.175,0
+VTVT.US,D,20170421,000000,225.2,230,220,220,445.9,0
+VTVT.US,D,20170424,000000,224.4,226.8,220.4,222.4,407.6,0
+VTVT.US,D,20170425,000000,222.4,227.2,218.8,221.6,776.55,0
+VTVT.US,D,20170426,000000,225.2,227.56,221.2,224.8,474.325,0
+VTVT.US,D,20170427,000000,225.2,230,218.4,223.2,670.925,0
+VTVT.US,D,20170428,000000,222.4,232.8,218.4,220.4,518.475,0
+VTVT.US,D,20170501,000000,220,220,206.4,212.4,452,0
+VTVT.US,D,20170502,000000,215.6,225.6,204,211.6,526.4,0
+VTVT.US,D,20170503,000000,210,213.2,201.6,211.6,709.4,0
+VTVT.US,D,20170504,000000,200.6,218,200.6,216.4,810.55,0
+VTVT.US,D,20170505,000000,215.6,220.076,213.2,214.4,459.375,0
+VTVT.US,D,20170508,000000,212,219.6,212,214.8,335.225,0
+VTVT.US,D,20170509,000000,208.036,212.396,202.8,208,364.6,0
+VTVT.US,D,20170510,000000,205.2,209.488,203.6,206.8,519.625,0
+VTVT.US,D,20170511,000000,206.36,210,201.2,204,351.925,0
+VTVT.US,D,20170512,000000,208,216.4,200,209.2,690.325,0
+VTVT.US,D,20170515,000000,208,209.96,202.8,206.4,310.3,0
+VTVT.US,D,20170516,000000,207.6,212.6,201.2,205.6,355.4,0
+VTVT.US,D,20170517,000000,202,203.6,199.2,202,453.75,0
+VTVT.US,D,20170518,000000,200,212,195.6,202.8,1015.65,0
+VTVT.US,D,20170519,000000,202,209.352,198.4,198.8,1111.175,0
+VTVT.US,D,20170522,000000,199.2,209.6,195.2,197.2,350.75,0
+VTVT.US,D,20170523,000000,194,198,192,193.6,293.4,0
+VTVT.US,D,20170524,000000,195.488,198.4,193.6,196,291.125,0
+VTVT.US,D,20170525,000000,197.6,202,194,198,270.4,0
+VTVT.US,D,20170526,000000,200,200.796,198,199.2,423.15,0
+VTVT.US,D,20170530,000000,198,203.2,194.4,200,516.425,0
+VTVT.US,D,20170531,000000,199.2,203,197.2,199.2,155.15,0
+VTVT.US,D,20170601,000000,208,211.312,199.204,199.6,941,0
+VTVT.US,D,20170602,000000,200.4,208.8,196.84,200,472.95,0
+VTVT.US,D,20170605,000000,199.032,206.8,196.8,198,251.4,0
+VTVT.US,D,20170606,000000,197.6,199.6,193.6,195.6,346.175,0
+VTVT.US,D,20170607,000000,194.4,196.8,187.704,189.6,716.025,0
+VTVT.US,D,20170608,000000,189.6,190.6,188,190,368.875,0
+VTVT.US,D,20170609,000000,190,191.2,189.6,191.2,360.125,0
+VTVT.US,D,20170612,000000,190.4,206.2,190,201.2,1076.075,0
+VTVT.US,D,20170613,000000,200,205.6,199.6,200,2780.825,0
+VTVT.US,D,20170614,000000,200.4,206.4,198.4,199.6,249.675,0
+VTVT.US,D,20170615,000000,197.56,199.6,192.8,193.2,307.7,0
+VTVT.US,D,20170616,000000,190.4,193.6,186.8,188.4,947.425,0
+VTVT.US,D,20170619,000000,188.4,188.4,182.4,187.6,618.35,0
+VTVT.US,D,20170620,000000,188.8,194.36,188.4,188.8,232.15,0
+VTVT.US,D,20170621,000000,190.4,190.4,187.6,189.2,541.025,0
+VTVT.US,D,20170622,000000,190.72,195.2,187.2,192,824.375,0
+VTVT.US,D,20170623,000000,193.6,193.6,190.8,192,2139.8,0
+VTVT.US,D,20170626,000000,192,192,188,190.8,351.825,0
+VTVT.US,D,20170627,000000,190.8,190.8,189.6,190.4,442.375,0
+VTVT.US,D,20170628,000000,187.428,190.4,187.428,189.6,526.55,0
+VTVT.US,D,20170629,000000,190.4,196.396,188.432,193.6,346.875,0
+VTVT.US,D,20170630,000000,193.6,202,192.788,197.2,169.525,0
+VTVT.US,D,20170703,000000,198.8,210,197.2,203.2,320.625,0
+VTVT.US,D,20170705,000000,203.2,214,200.8,206.8,305.25,0
+VTVT.US,D,20170706,000000,202,210,201.2,203.6,216.225,0
+VTVT.US,D,20170707,000000,201.8,206,197.604,204,327.875,0
+VTVT.US,D,20170710,000000,202.4,203.6,194.4,195.2,330.925,0
+VTVT.US,D,20170711,000000,184.04,197.6,183.6,188,312.6,0
+VTVT.US,D,20170712,000000,186,190,186,189.2,76.525,0
+VTVT.US,D,20170713,000000,190.328,194,185.596,187.2,565.15,0
+VTVT.US,D,20170714,000000,188,196,185.6,193.2,152.45,0
+VTVT.US,D,20170717,000000,194.4,199.34,190.4,190.8,230.575,0
+VTVT.US,D,20170718,000000,190.4,191.168,184.4,186.8,406.35,0
+VTVT.US,D,20170719,000000,190,193.2,182.8,183.6,921.375,0
+VTVT.US,D,20170720,000000,182.8,192,182.8,188.4,464.1,0
+VTVT.US,D,20170721,000000,190,195.6,180,188,427.625,0
+VTVT.US,D,20170724,000000,186,187.996,176.8,176.8,704.5,0
+VTVT.US,D,20170725,000000,178.4,180.4,169.2,170.4,1424.75,0
+VTVT.US,D,20170726,000000,176.8,178.796,173.664,174.8,396.125,0
+VTVT.US,D,20170727,000000,177.2,178.8,165.204,168,158.125,0
+VTVT.US,D,20170728,000000,168,176.8,168,172.4,313.4,0
+VTVT.US,D,20170731,000000,171.6,180,168.04,174.4,454.625,0
+VTVT.US,D,20170801,000000,176,191.4,175.996,179.6,486.1,0
+VTVT.US,D,20170802,000000,178,178,173.016,175.6,551.375,0
+VTVT.US,D,20170803,000000,165.2,179.6,165.2,169.6,573.575,0
+VTVT.US,D,20170804,000000,175.708,175.708,165.6,168,199.575,0
+VTVT.US,D,20170807,000000,168,170.892,160,161.6,592.125,0
+VTVT.US,D,20170808,000000,160.8,162.8,160,161.6,787.925,0
+VTVT.US,D,20170809,000000,160.4,160.8,152,153.6,862.125,0
+VTVT.US,D,20170810,000000,154.4,180.2,142.752,170,2812.625,0
+VTVT.US,D,20170811,000000,168.8,180.8,162,178.8,916,0
+VTVT.US,D,20170814,000000,175.6,191.6,166.4,188.8,1517,0
+VTVT.US,D,20170815,000000,190.8,204,182.404,197.2,1503.2,0
+VTVT.US,D,20170816,000000,199.6,203.16,193.188,200,955.85,0
+VTVT.US,D,20170817,000000,197.296,200,190.8,191.2,691.025,0
+VTVT.US,D,20170818,000000,189.2,190,177.6,181.2,394.425,0
+VTVT.US,D,20170821,000000,183.2,183.2,170.404,174.8,333.725,0
+VTVT.US,D,20170822,000000,146,193.6,146,186,873.2,0
+VTVT.US,D,20170823,000000,188,191.824,180,188.8,300.55,0
+VTVT.US,D,20170824,000000,188,194.4,180.4,193.2,271.825,0
+VTVT.US,D,20170825,000000,193.604,199.2,189.2,193.6,194.875,0
+VTVT.US,D,20170828,000000,192,203.596,188.004,200.4,565.8,0
+VTVT.US,D,20170829,000000,198.4,207.996,198.4,206.8,301.875,0
+VTVT.US,D,20170830,000000,205.6,217.996,205.6,215.2,940.95,0
+VTVT.US,D,20170831,000000,216.4,219.2,210.288,217.2,584.225,0
+VTVT.US,D,20170901,000000,219.2,219.56,213.6,216.4,276.775,0
+VTVT.US,D,20170905,000000,214.8,219.8,204.8,206.4,234.375,0
+VTVT.US,D,20170906,000000,196,226,178.804,220.4,1408.85,0
+VTVT.US,D,20170907,000000,186.4,229.2,186.4,229.196,584.8,0
+VTVT.US,D,20170908,000000,229.6,232,225.2,226,484.225,0
+VTVT.US,D,20170911,000000,225.2,225.2,213.6,223.6,275.425,0
+VTVT.US,D,20170912,000000,215.2,222.8,215.2,217.2,186.45,0
+VTVT.US,D,20170913,000000,209.2,217.6,209.2,216.8,218.15,0
+VTVT.US,D,20170914,000000,214.8,216.4,207.2,214.8,368.775,0
+VTVT.US,D,20170915,000000,213.2,233.2,212,227.6,1319.15,0
+VTVT.US,D,20170918,000000,229.52,243.56,222.804,238.4,1113.675,0
+VTVT.US,D,20170919,000000,236.4,246.4,236.4,242.8,928.35,0
+VTVT.US,D,20170920,000000,241.6,241.6,229.128,231.2,210.775,0
+VTVT.US,D,20170921,000000,229.6,233.444,227.604,232,169.425,0
+VTVT.US,D,20170922,000000,234,235.6,229.26,235.6,192.55,0
+VTVT.US,D,20170925,000000,237.2,240,236.404,239.2,205.4,0
+VTVT.US,D,20170926,000000,237.6,238.8,233.6,234.8,326.9,0
+VTVT.US,D,20170927,000000,230,242.4,230,240,758.075,0
+VTVT.US,D,20170928,000000,230,238.076,227.204,232.4,507.25,0
+VTVT.US,D,20170929,000000,234.8,244,234.8,239.2,401.025,0
+VTVT.US,D,20171002,000000,239.2,247.6,238,247.6,787.35,0
+VTVT.US,D,20171003,000000,245.6,254.8,240.176,243.2,1082.125,0
+VTVT.US,D,20171004,000000,251.576,251.576,238.4,245.6,670.375,0
+VTVT.US,D,20171005,000000,244,262.248,244,256,617.4,0
+VTVT.US,D,20171006,000000,252,255.2,244.404,248.8,171.65,0
+VTVT.US,D,20171009,000000,250.8,251.152,246.4,249.2,223,0
+VTVT.US,D,20171010,000000,244.8,267.6,244.8,264,916.35,0
+VTVT.US,D,20171011,000000,268,280,266.404,280,1960.1,0
+VTVT.US,D,20171012,000000,280,291.2,274.8,284,2213.575,0
+VTVT.US,D,20171013,000000,284,323.44,284,310.8,4333.25,0
+VTVT.US,D,20171016,000000,308.8,321.6,277.2,289.6,1808.725,0
+VTVT.US,D,20171017,000000,284,292,276.04,283.6,467.25,0
+VTVT.US,D,20171018,000000,283.6,294.796,280.4,292,1487.4,0
+VTVT.US,D,20171019,000000,295.2,316,284,301.2,2761.1,0
+VTVT.US,D,20171020,000000,304.8,312.8,290,296.4,2415.55,0
+VTVT.US,D,20171023,000000,298,299.2,284.404,295.2,714.575,0
+VTVT.US,D,20171024,000000,292,311.2,292,294.8,1412.9,0
+VTVT.US,D,20171025,000000,294,294,276.4,280.8,660.775,0
+VTVT.US,D,20171026,000000,283.6,286,262.4,263.2,410.375,0
+VTVT.US,D,20171027,000000,263.6,272.376,262.8,264.4,504.4,0
+VTVT.US,D,20171030,000000,266,279,251.6,262.8,483.375,0
+VTVT.US,D,20171031,000000,265.2,267.6,250.4,252.8,500.275,0
+VTVT.US,D,20171101,000000,248.8,249.2,230.4,243.6,981.7,0
+VTVT.US,D,20171102,000000,264,264,236,243.2,1558.075,0
+VTVT.US,D,20171103,000000,248.8,250.6,240,246.8,1320.25,0
+VTVT.US,D,20171106,000000,246,252,246,247.6,292.55,0
+VTVT.US,D,20171107,000000,250,250,236.024,241.2,589.075,0
+VTVT.US,D,20171108,000000,240,241.6,232.744,234.4,326.425,0
+VTVT.US,D,20171109,000000,227.2,236,224.396,235.6,552.825,0
+VTVT.US,D,20171110,000000,234.8,238,232.44,232.8,231.175,0
+VTVT.US,D,20171113,000000,220.4,229.6,202,227.2,900.325,0
+VTVT.US,D,20171114,000000,227.2,228.8,219.6,222.4,510.125,0
+VTVT.US,D,20171115,000000,217.2,226.8,217.2,220,507.15,0
+VTVT.US,D,20171116,000000,218.4,223.2,213.2,215.2,906.775,0
+VTVT.US,D,20171117,000000,212.8,229.068,212.8,216,1177.325,0
+VTVT.US,D,20171120,000000,214,227.6,202.4,208.8,1223.925,0
+VTVT.US,D,20171121,000000,211.2,215.968,206,210,662.4,0
+VTVT.US,D,20171122,000000,212.8,212.8,194.8,196.8,1423.225,0
+VTVT.US,D,20171124,000000,198,203,183.4,187.2,687.7,0
+VTVT.US,D,20171127,000000,189.2,196,180,187.6,1686.95,0
+VTVT.US,D,20171128,000000,192.4,194,167.6,174.796,3076.025,0
+VTVT.US,D,20171129,000000,176.8,180.8,171.6,175.6,1189.45,0
+VTVT.US,D,20171130,000000,172,177.832,164,167.6,1029.975,0
+VTVT.US,D,20171201,000000,168.8,176,164.4,168,1018.625,0
+VTVT.US,D,20171204,000000,170,172.8,160,160.4,648.725,0
+VTVT.US,D,20171205,000000,160,162.72,153.6,156,809.65,0
+VTVT.US,D,20171206,000000,158.4,193.6,158,191.2,2826.85,0
+VTVT.US,D,20171207,000000,198,198,180,185.6,2177.975,0
+VTVT.US,D,20171208,000000,187.2,195.556,182.4,186.4,710.7,0
+VTVT.US,D,20171211,000000,186,189.2,176,178,1385.825,0
+VTVT.US,D,20171212,000000,179.6,185.2,171.2,171.2,803.425,0
+VTVT.US,D,20171213,000000,170,178.8,166.444,174.4,904.275,0
+VTVT.US,D,20171214,000000,178.8,185.2,168.4,170.4,608.525,0
+VTVT.US,D,20171215,000000,169.6,178.8,168.4,170.8,1587.25,0
+VTVT.US,D,20171218,000000,172,192.4,172,180.4,7790.975,0
+VTVT.US,D,20171219,000000,180,187.728,177.324,180,1752.75,0
+VTVT.US,D,20171220,000000,182,182,174.4,176,1907.925,0
+VTVT.US,D,20171221,000000,184,191,176.4,177.2,5552.125,0
+VTVT.US,D,20171222,000000,178,181.6,161,166,2950.975,0
+VTVT.US,D,20171226,000000,168,168.24,155.34,164.8,4585.325,0
+VTVT.US,D,20171227,000000,164,170,160,162,2598.275,0
+VTVT.US,D,20171228,000000,164,244.8,164,222.4,90958.65,0
+VTVT.US,D,20171229,000000,215.2,280,214.8,240.4,104097.65,0
+VTVT.US,D,20180102,000000,237.6,244,214,242.4,17548.8,0
+VTVT.US,D,20180103,000000,240.4,249.2,232.4,236.8,6612.35,0
+VTVT.US,D,20180104,000000,236.4,246,234.4,239.6,5079.8,0
+VTVT.US,D,20180105,000000,240,240,222,230.4,7346,0
+VTVT.US,D,20180108,000000,230.4,236.8,220.4,223.6,2174.95,0
+VTVT.US,D,20180109,000000,223.6,235.16,214.4,226,3609.4,0
+VTVT.US,D,20180110,000000,223.04,228,220,223.6,3060.425,0
+VTVT.US,D,20180111,000000,224.8,230.4,221.2,224.4,3076.3,0
+VTVT.US,D,20180112,000000,223.6,231.6,221.6,221.6,2393.525,0
+VTVT.US,D,20180116,000000,225.6,246,223.604,244.8,11699.075,0
+VTVT.US,D,20180117,000000,245.2,246.4,229.6,232.4,8758.2,0
+VTVT.US,D,20180118,000000,230.8,242,216,224.4,4621.8,0
+VTVT.US,D,20180119,000000,222.8,235.6,220.8,228,2985.15,0
+VTVT.US,D,20180122,000000,227.2,242.836,224,236.4,2454.575,0
+VTVT.US,D,20180123,000000,236.4,306,235.516,303.6,36229.55,0
+VTVT.US,D,20180124,000000,296,303.56,282,302.4,11709.25,0
+VTVT.US,D,20180125,000000,304.4,321.2,290.4,308.8,6351.075,0
+VTVT.US,D,20180126,000000,308.4,323.2,282.84,294.4,7406.05,0
+VTVT.US,D,20180129,000000,296,319.6,290.44,308.8,5495.175,0
+VTVT.US,D,20180130,000000,309.6,319.96,307.2,309.6,2934.9,0
+VTVT.US,D,20180131,000000,307.6,336,307.6,310.4,7020.525,0
+VTVT.US,D,20180201,000000,312.4,319.2,308.4,313.2,2489.1,0
+VTVT.US,D,20180202,000000,313.6,317.2,296,296.8,2916.425,0
+VTVT.US,D,20180205,000000,293.6,300.4,284.8,286.8,4589.325,0
+VTVT.US,D,20180206,000000,284,285.884,260.04,272,4182.425,0
+VTVT.US,D,20180207,000000,272,273,252.8,270.4,2984.875,0
+VTVT.US,D,20180208,000000,282,307.2,271.252,272.8,3541.05,0
+VTVT.US,D,20180209,000000,275.6,280.4,255.6,259.6,3775.575,0
+VTVT.US,D,20180212,000000,260.8,268.8,242,246.8,5757.3,0
+VTVT.US,D,20180213,000000,248,264,245.6,254.8,3160.975,0
+VTVT.US,D,20180214,000000,252.8,262.8,250.4,254,5080.9,0
+VTVT.US,D,20180215,000000,257.6,257.6,252.4,254.8,4218.625,0
+VTVT.US,D,20180216,000000,253.2,267.2,253.2,265.2,1829.1,0
+VTVT.US,D,20180220,000000,266.4,290.4,266,278,5461.95,0
+VTVT.US,D,20180221,000000,276,278,262.8,264.8,2374.55,0
+VTVT.US,D,20180222,000000,267.2,281.6,267.2,274,1703.55,0
+VTVT.US,D,20180223,000000,275.2,280.4,264.8,274,1701.35,0
+VTVT.US,D,20180226,000000,274.8,274.8,254.8,257.6,2318.175,0
+VTVT.US,D,20180227,000000,255.6,257.096,240,247.6,4020.025,0
+VTVT.US,D,20180228,000000,240,244.004,224.4,226,5999.8,0
+VTVT.US,D,20180301,000000,226,234.4,212.8,226,5338.6,0
+VTVT.US,D,20180302,000000,226.4,228.8,210,212.4,5395.55,0
+VTVT.US,D,20180305,000000,211.2,229.196,210.4,224.4,3155.425,0
+VTVT.US,D,20180306,000000,228.8,235.6,220.4,233.6,2056.275,0
+VTVT.US,D,20180307,000000,234.4,254.4,228,251.2,2001.05,0
+VTVT.US,D,20180308,000000,256,279.16,241.2,258.4,5182.025,0
+VTVT.US,D,20180309,000000,257.6,260,252.6,256.8,2352.525,0
+VTVT.US,D,20180312,000000,256.8,288.4,252,274,4774.475,0
+VTVT.US,D,20180313,000000,275.6,275.6,255.6,258.8,2470.9,0
+VTVT.US,D,20180314,000000,257.6,259.8,232.4,232.8,6588.45,0
+VTVT.US,D,20180315,000000,233.2,238,226.4,226.8,2414.55,0
+VTVT.US,D,20180316,000000,226.4,231.2,218,219.2,4117.85,0
+VTVT.US,D,20180319,000000,217.2,220.8,196.4,200.4,6759.45,0
+VTVT.US,D,20180320,000000,200,204,196.4,200.8,4916.575,0
+VTVT.US,D,20180321,000000,200.8,204.4,187.4,190,3412.175,0
+VTVT.US,D,20180322,000000,189.6,200.8,184.8,192.4,3677.7,0
+VTVT.US,D,20180323,000000,196,197.2,172.8,175.2,3200.225,0
+VTVT.US,D,20180326,000000,175.2,179.2,171,171.6,2953.2,0
+VTVT.US,D,20180327,000000,172.4,172.4,150,166,8002.825,0
+VTVT.US,D,20180328,000000,166.4,173.6,156.2,156.4,3801.425,0
+VTVT.US,D,20180329,000000,169.2,169.2,156.4,162.8,10479.7,0
+VTVT.US,D,20180402,000000,163.6,169.56,145.228,155.6,7669.4,0
+VTVT.US,D,20180403,000000,162.4,166.4,151.2,161.6,6902.8,0
+VTVT.US,D,20180404,000000,160.8,160.8,149.2,153.6,5904.35,0
+VTVT.US,D,20180405,000000,155.2,157.264,147.2,147.6,4089.6,0
+VTVT.US,D,20180406,000000,146.8,149.6,134,136.8,6970.7,0
+VTVT.US,D,20180409,000000,137.6,140,128.8,130.4,14630.025,0
+VTVT.US,D,20180410,000000,40.4,40.4,27.6,28.576,202767.8,0
+VTVT.US,D,20180411,000000,28.408,29.516,26.796,28.408,66662.05,0
+VTVT.US,D,20180412,000000,28.8,32.4,28,32,41788.2,0
+VTVT.US,D,20180413,000000,31.412,33.28,29.8,30.4,26687.7,0
+VTVT.US,D,20180416,000000,33.2,33.28,30.404,33.228,20135.225,0
+VTVT.US,D,20180417,000000,32.368,66.8,31.6,47.6,232547.9,0
+VTVT.US,D,20180418,000000,49.6,106.8,49.6,88,746885.675,0
+VTVT.US,D,20180419,000000,81.6,98.4,73.6,84.4,255672.4,0
+VTVT.US,D,20180420,000000,86.4,93.2,76,83.4,85193.375,0
+VTVT.US,D,20180423,000000,84.8,92,78.796,82.8,52825.9,0
+VTVT.US,D,20180424,000000,83.6,83.6,74,75.2,37525.6,0
+VTVT.US,D,20180425,000000,76,76,60.4,62.4,42361.8,0
+VTVT.US,D,20180426,000000,64.8,82,62.4,80,116689.025,0
+VTVT.US,D,20180427,000000,79.6,87.6,73.6,78,119394.025,0
+VTVT.US,D,20180430,000000,78.8,79.16,70,71.6,18940,0
+VTVT.US,D,20180501,000000,70.8,74,66,68.4,18857.375,0
+VTVT.US,D,20180502,000000,68,69.6,66.4,68,9616.3,0
+VTVT.US,D,20180503,000000,67.2,68.8,52,61.2,13429.35,0
+VTVT.US,D,20180504,000000,60.4,66.4,60,63.6,7459.225,0
+VTVT.US,D,20180507,000000,63.6,68,62,66.8,8828.65,0
+VTVT.US,D,20180508,000000,68,74.4,63.6,69.2,12696.15,0
+VTVT.US,D,20180509,000000,70,70.8,66,68.4,14486.625,0
+VTVT.US,D,20180510,000000,98,110,78.8,81.2,262819,0
+VTVT.US,D,20180511,000000,81.2,82,70,74.4,28906.425,0
+VTVT.US,D,20180514,000000,74,74.4,70.4,71.2,9876.175,0
+VTVT.US,D,20180515,000000,70.4,70.768,62.4,64.8,15313.325,0
+VTVT.US,D,20180516,000000,65.6,65.6,62.4,62.8,9237.85,0
+VTVT.US,D,20180517,000000,64,78,63.6,72.4,73441.65,0
+VTVT.US,D,20180518,000000,72.4,75.176,66.824,68.4,14714.125,0
+VTVT.US,D,20180521,000000,69.6,72,66,66.8,7390.15,0
+VTVT.US,D,20180522,000000,66.4,66.4,63.432,65.6,7970.4,0
+VTVT.US,D,20180523,000000,64.8,70,63.932,65.6,6244.925,0
+VTVT.US,D,20180524,000000,65.6,69.6,65.2,67.6,5546.925,0
+VTVT.US,D,20180525,000000,68,68.8,64.4,66.4,6422.275,0
+VTVT.US,D,20180529,000000,66.8,68.4,64,65.2,4476.325,0
+VTVT.US,D,20180530,000000,68.4,71.2,66.4,66.6,10855.075,0
+VTVT.US,D,20180531,000000,94.4,96.8,70,71.2,212941.35,0
+VTVT.US,D,20180601,000000,73.2,77.6,73.2,75.2,20816.05,0
+VTVT.US,D,20180604,000000,79.6,80,74,75.2,14108.525,0
+VTVT.US,D,20180605,000000,74.4,79.6,74.4,77.6,10770.325,0
+VTVT.US,D,20180606,000000,77.6,78,74.8,76.4,6726.15,0
+VTVT.US,D,20180607,000000,76,76.776,73.2,73.6,6004.075,0
+VTVT.US,D,20180608,000000,73.2,74.8,70.4,72,4912.7,0
+VTVT.US,D,20180611,000000,71.6,73.6,70.4,72.4,3070.325,0
+VTVT.US,D,20180612,000000,73.2,79.2,72.8,75.6,11295.725,0
+VTVT.US,D,20180613,000000,63.2,70.8,60,66,21218.85,0
+VTVT.US,D,20180614,000000,66,67.6,64,67.6,5076.3,0
+VTVT.US,D,20180615,000000,67.6,72,66.448,70.4,6730.05,0
+VTVT.US,D,20180618,000000,69.6,71.156,68,69.2,2584.875,0
+VTVT.US,D,20180619,000000,68.4,69.2,66.124,67.2,2279.65,0
+VTVT.US,D,20180620,000000,67.6,67.6,64.8,66.4,3522.4,0
+VTVT.US,D,20180621,000000,72,72,65.6,66.8,4884.1,0
+VTVT.US,D,20180622,000000,72,72,62.4,62.8,25137.5,0
+VTVT.US,D,20180625,000000,64,66.208,60,62.4,6663.8,0
+VTVT.US,D,20180626,000000,62.4,63.6,60.512,63.6,2204.15,0
+VTVT.US,D,20180627,000000,63.6,63.6,60,60.4,1604.275,0
+VTVT.US,D,20180628,000000,60.4,62.24,56.612,57.6,3562.675,0
+VTVT.US,D,20180629,000000,63.6,63.6,57.38,61.6,4892,0
+VTVT.US,D,20180702,000000,60.8,60.8,56.4,57.6,3302.5,0
+VTVT.US,D,20180703,000000,57.6,60,56.4,58.8,3021.9,0
+VTVT.US,D,20180705,000000,58.4,60,58,58.4,1361.3,0
+VTVT.US,D,20180706,000000,58.4,68.8,58.4,62.4,15763.75,0
+VTVT.US,D,20180709,000000,64,64.8,58,60.4,3026.5,0
+VTVT.US,D,20180710,000000,60,61.2,58,58,4198.65,0
+VTVT.US,D,20180711,000000,58.4,61.2,58.4,58.8,2581.4,0
+VTVT.US,D,20180712,000000,59.2,68,58.8,63.2,17945.075,0
+VTVT.US,D,20180713,000000,63.2,64.8,60.8,62.8,2842.675,0
+VTVT.US,D,20180716,000000,62.8,62.8,59.2,60.2,3931.025,0
+VTVT.US,D,20180717,000000,60,61.28,58.8,58.8,1521.825,0
+VTVT.US,D,20180718,000000,60.4,60.4,58,58,1956.6,0
+VTVT.US,D,20180719,000000,59.6,60.8,58,58.4,1437.425,0
+VTVT.US,D,20180720,000000,59.2,59.96,56.84,57.6,1175.325,0
+VTVT.US,D,20180723,000000,57.6,59.2,54.8,54.8,2914.35,0
+VTVT.US,D,20180724,000000,57.2,58,56,57.2,2013.425,0
+VTVT.US,D,20180725,000000,56.8,57.276,53.64,55.2,2754.55,0
+VTVT.US,D,20180726,000000,55.6,56.4,53.6,54,3222.625,0
+VTVT.US,D,20180727,000000,60.4,60.4,52,52,2031.725,0
+VTVT.US,D,20180730,000000,52.4,52.8,42.928,48.8,4439.575,0
+VTVT.US,D,20180731,000000,50,54.8,48.84,50.4,1900.2,0
+VTVT.US,D,20180801,000000,50.4,54,50.368,52.8,1534.325,0
+VTVT.US,D,20180802,000000,52.8,54.78,50.44,52.8,1185.275,0
+VTVT.US,D,20180803,000000,50.8,54,50.8,51.2,899.275,0
+VTVT.US,D,20180806,000000,50.8,53.2,50.8,51.6,553.475,0
+VTVT.US,D,20180807,000000,52.204,52.408,50,50,1304.275,0
+VTVT.US,D,20180808,000000,51.2,51.2,48.4,48.4,783.6,0
+VTVT.US,D,20180809,000000,48.4,50.4,47.2,49.6,1100.325,0
+VTVT.US,D,20180810,000000,48.84,51.2,47.2,50.4,825.8,0
+VTVT.US,D,20180813,000000,48.8,51.2,48.8,49.2,826.225,0
+VTVT.US,D,20180814,000000,49.808,49.808,45.2,46,927,0
+VTVT.US,D,20180815,000000,47.2,47.2,43.2,45.6,1832.4,0
+VTVT.US,D,20180816,000000,45.6,46.42,42.4,44,868.025,0
+VTVT.US,D,20180817,000000,45.428,45.428,38.852,39.92,4440.975,0
+VTVT.US,D,20180820,000000,40.4,46.4,40.4,45.2,1568.7,0
+VTVT.US,D,20180821,000000,46.4,46.4,44,44,2063.15,0
+VTVT.US,D,20180822,000000,46,49.528,44.42,47.6,1690.925,0
+VTVT.US,D,20180823,000000,49.6,49.96,46.4,48.4,2335.35,0
+VTVT.US,D,20180824,000000,48.4,49.6,46.8,46.8,1122.475,0
+VTVT.US,D,20180827,000000,44,47.6,44,46.8,2034.4,0
+VTVT.US,D,20180828,000000,47.6,48.8,45.204,46,623.55,0
+VTVT.US,D,20180829,000000,45.2,47.6,44.404,46,2098.075,0
+VTVT.US,D,20180830,000000,46.8,46.8,44.8,44.8,2085.675,0
+VTVT.US,D,20180831,000000,44.8,47.6,42,43.6,2430.2,0
+VTVT.US,D,20180904,000000,42.8,43.984,40.4,41.6,2712.8,0
+VTVT.US,D,20180905,000000,41.6,41.6,40,40,1505.775,0
+VTVT.US,D,20180906,000000,40,41.2,39.604,39.612,2614.525,0
+VTVT.US,D,20180907,000000,38,41.592,37.2,37.2,3242.725,0
+VTVT.US,D,20180910,000000,37.2,38.592,36.884,37.2,1181.9,0
+VTVT.US,D,20180911,000000,42,42.08,36.244,39.596,10316.8,0
+VTVT.US,D,20180912,000000,39.2,39.6,37.2,37.6,3438.175,0
+VTVT.US,D,20180913,000000,38,39.596,36.4,36.4,2698,0
+VTVT.US,D,20180914,000000,36.4,38.172,30.58,32.556,7487.65,0
+VTVT.US,D,20180917,000000,32.4,34.436,27.336,28.012,15891.975,0
+VTVT.US,D,20180918,000000,28.8,33.996,28.8,32.3892,7771.925,0
+VTVT.US,D,20180919,000000,32.004,33.96,30.952,33.196,1901.775,0
+VTVT.US,D,20180920,000000,32.972,33.58,31.044,32.8,2908.35,0
+VTVT.US,D,20180921,000000,32.58,33.596,32,33.596,1917.425,0
+VTVT.US,D,20180924,000000,33.6,33.684,32.004,33.16,2356.275,0
+VTVT.US,D,20180925,000000,32.8252,32.982,30.4,31.2,2871.65,0
+VTVT.US,D,20180926,000000,30.984,32.072,30.4,31.08,1772.5,0
+VTVT.US,D,20180927,000000,31.848,32,30,30.8,1061.6,0
+VTVT.US,D,20180928,000000,32,32,30.0404,30.8,839.675,0
+VTVT.US,D,20181001,000000,32,32,30.2856,31.04,1159.025,0
+VTVT.US,D,20181002,000000,32,82,31.644,80,554764.825,0
+VTVT.US,D,20181003,000000,116,243.6,115.6,136,1584215.225,0
+VTVT.US,D,20181004,000000,114,117.6,86.8,106.4,146932.275,0
+VTVT.US,D,20181005,000000,157.6,178.8,118.8,134,670381.45,0
+VTVT.US,D,20181008,000000,119.2,128.4,112,120.8,69126.825,0
+VTVT.US,D,20181009,000000,117.6,168,117.6,131.6,329300,0
+VTVT.US,D,20181010,000000,130.4,155.2,128,139.2,197128.05,0
+VTVT.US,D,20181011,000000,139.2,157.6,129.16,135.6,90155.55,0
+VTVT.US,D,20181012,000000,139.6,145.2,122,131.2,54548.15,0
+VTVT.US,D,20181015,000000,129.2,131.6,112,116.8,37051.15,0
+VTVT.US,D,20181016,000000,115.2,118,105.2,114,47927.35,0
+VTVT.US,D,20181017,000000,180,183.6,140,146.4,372577.325,0
+VTVT.US,D,20181018,000000,144,144,128.8,134,30974.475,0
+VTVT.US,D,20181019,000000,136,162.8,134.4,149.6,80744.85,0
+VTVT.US,D,20181022,000000,154,158.8,140,149.6,37198.6,0
+VTVT.US,D,20181023,000000,136,150,131.2,147.6,25845.15,0
+VTVT.US,D,20181024,000000,157.2,170,132.8,138.8,92691.15,0
+VTVT.US,D,20181025,000000,142,142.4,126,130.8,20260.675,0
+VTVT.US,D,20181026,000000,134.4,136,110,119.6,26273.8,0
+VTVT.US,D,20181029,000000,122.8,125.6,113.6,116,11278.1,0
+VTVT.US,D,20181030,000000,116,116,90,94,23050.6,0
+VTVT.US,D,20181031,000000,102,118.724,100.4,104.8,42763.45,0
+VTVT.US,D,20181101,000000,98.8,108,98.8,106,13727.55,0
+VTVT.US,D,20181102,000000,108.8,108.8,100.4,103.2,10506.9,0
+VTVT.US,D,20181105,000000,102.4,105.16,100,100.4,9096.8,0
+VTVT.US,D,20181106,000000,99.2,112,99.2,104.8,13162.75,0
+VTVT.US,D,20181107,000000,104.4,108.668,101.6,106,8526.9,0
+VTVT.US,D,20181108,000000,106,111.2,102.8,105.6,12008.8,0
+VTVT.US,D,20181109,000000,108,108,101.2,105.2,5919.75,0
+VTVT.US,D,20181112,000000,104.4,104.48,96,96.4,6962.625,0
+VTVT.US,D,20181113,000000,96.4,97.996,78,83.2,13607.925,0
+VTVT.US,D,20181114,000000,84,87.2,78,79.6,5198.1,0
+VTVT.US,D,20181115,000000,80,82.032,72.8,76.4,6554.375,0
+VTVT.US,D,20181116,000000,74.8,79.2,73.6,74,3688.025,0
+VTVT.US,D,20181119,000000,74.4,77.552,70,73.2,3103.5,0
+VTVT.US,D,20181120,000000,70.4,72,66.4,69.2,4654.175,0
+VTVT.US,D,20181121,000000,68.8,71.2,67.2,69.6,2663.325,0
+VTVT.US,D,20181123,000000,67.6,71.2,67.2,67.6,1723.975,0
+VTVT.US,D,20181126,000000,68,71.2,64.4,68.8,5022.775,0
+VTVT.US,D,20181127,000000,68.4,69.596,65.2,66.4,2492.175,0
+VTVT.US,D,20181128,000000,66.8,70.4,61.6,63.6,4819.9,0
+VTVT.US,D,20181129,000000,64,66,61.2,66,3587.825,0
+VTVT.US,D,20181130,000000,66,70.4,66,67.6,5440.025,0
+VTVT.US,D,20181203,000000,74.4,81.596,68.8,79.6,20174.45,0
+VTVT.US,D,20181204,000000,80.8,94,80,84,18580.975,0
+VTVT.US,D,20181206,000000,75.6,84,72,82.4,7371.125,0
+VTVT.US,D,20181207,000000,80.4,81.348,75.6,77.2,2346.8,0
+VTVT.US,D,20181210,000000,76.8,80,71.6,73.6,2354.525,0
+VTVT.US,D,20181211,000000,74.4,76.964,72,76,2005.625,0
+VTVT.US,D,20181212,000000,74.4,76.144,71.2,72.8,2746.275,0
+VTVT.US,D,20181213,000000,72.8,73.108,66,67.6,4340.125,0
+VTVT.US,D,20181214,000000,66,70,64,64.4,2650.6,0
+VTVT.US,D,20181217,000000,64.4,65.14,60,60,2080.5,0
+VTVT.US,D,20181218,000000,60,60,52,54.8,4178.95,0
+VTVT.US,D,20181219,000000,54.8,58.8,52,52,2397.075,0
+VTVT.US,D,20181220,000000,52,57.236,52,53.2,2917.55,0
+VTVT.US,D,20181221,000000,52.8,57.196,45.6,45.6,4537.575,0
+VTVT.US,D,20181224,000000,46.4,52,45.6,46.4,2245.35,0
+VTVT.US,D,20181226,000000,46.4,49.2,41.2,42.4,4886.35,0
+VTVT.US,D,20181227,000000,41.6,45.6,40,41.2,4188.8,0
+VTVT.US,D,20181228,000000,54.8,140,54,90.8,1020179.075,0
+VTVT.US,D,20181231,000000,117.2,137.6,98.8,106,833925.525,0
+VTVT.US,D,20190102,000000,117.2,124,100.4,112.8,209900.35,0
+VTVT.US,D,20190103,000000,110,124,100.4,103.2,145093.95,0
+VTVT.US,D,20190104,000000,104.8,109.2,94,103.6,53927.725,0
+VTVT.US,D,20190107,000000,104,104.4,91.2,94.8,30144.725,0
+VTVT.US,D,20190108,000000,94.4,126,92.8,124.8,141780.05,0
+VTVT.US,D,20190109,000000,126,132,112,113.2,85545.45,0
+VTVT.US,D,20190110,000000,116,122,108.8,114.8,35640.125,0
+VTVT.US,D,20190111,000000,113.6,123.2,109.2,114.4,37569.15,0
+VTVT.US,D,20190114,000000,112.8,115.596,103.2,104.4,17182.725,0
+VTVT.US,D,20190115,000000,104.4,105.2,97.6,99.6,16934.425,0
+VTVT.US,D,20190116,000000,99.6,126.4,97.192,113.2,94663.95,0
+VTVT.US,D,20190117,000000,112,114,102.8,108.4,17652.025,0
+VTVT.US,D,20190118,000000,107.6,119.2,104.8,106.8,29513.175,0
+VTVT.US,D,20190122,000000,110,112.4,102.8,108.8,17381.975,0
+VTVT.US,D,20190123,000000,108,112,105.6,109.6,9520.425,0
+VTVT.US,D,20190124,000000,109.2,136,107.472,121.6,268414.675,0
+VTVT.US,D,20190125,000000,122.8,134.4,112,117.2,150072.925,0
+VTVT.US,D,20190128,000000,115.6,118,106.8,112.4,20925.8,0
+VTVT.US,D,20190129,000000,111.2,111.62,106,106.4,16174.975,0
+VTVT.US,D,20190130,000000,106.8,113.2,106.8,110.4,14064.65,0
+VTVT.US,D,20190131,000000,116,124,112,114.8,52641.575,0
+VTVT.US,D,20190201,000000,114,116.8,110,112.4,11238.5,0
+VTVT.US,D,20190204,000000,111.6,112.76,107.6,108.8,10612.25,0
+VTVT.US,D,20190205,000000,109.6,113.104,108,109.6,5655.55,0
+VTVT.US,D,20190206,000000,109.6,117.6,109.6,112,17953.525,0
+VTVT.US,D,20190207,000000,111.6,112,108,110.4,7656.825,0
+VTVT.US,D,20190208,000000,110,110,104.8,105.2,9510.675,0
+VTVT.US,D,20190211,000000,104.4,105.324,96,102,13431.575,0
+VTVT.US,D,20190212,000000,102,105.896,101.2,104.8,3609,0
+VTVT.US,D,20190213,000000,104,105.276,101.2,101.2,4950.025,0
+VTVT.US,D,20190214,000000,100.8,103.6,97.396,98,6382.05,0
+VTVT.US,D,20190215,000000,98.8,99.956,92,94.8,13759.6,0
+VTVT.US,D,20190219,000000,96.4,99.6,94,95.6,4374.3,0
+VTVT.US,D,20190220,000000,96.4,96.4,91.6,92,4943.85,0
+VTVT.US,D,20190221,000000,93.6,96.328,92.404,96,6210,0
+VTVT.US,D,20190222,000000,95.6,100,89.6,95.6,8907.65,0
+VTVT.US,D,20190225,000000,95.2,104.8,94.4,100,13417.775,0
+VTVT.US,D,20190226,000000,99.2,99.2,94,94.4,4549.5,0
+VTVT.US,D,20190227,000000,102.4,102.4,94,95.2,5841.65,0
+VTVT.US,D,20190228,000000,95.6,96.796,88.4,94.8,7799.875,0
+VTVT.US,D,20190301,000000,94.8,96.8,88,90,11717.775,0
+VTVT.US,D,20190304,000000,92,94.016,84,90,5386.825,0
+VTVT.US,D,20190305,000000,91.2,91.56,84.4,90,9451.75,0
+VTVT.US,D,20190306,000000,89.2,89.2,82.8,86,5679.675,0
+VTVT.US,D,20190307,000000,85.2,89.4,82.8,87.2,5481,0
+VTVT.US,D,20190308,000000,86,88.8,82.8,83.6,5094.725,0
+VTVT.US,D,20190311,000000,84.8,88.8,83.2,85.2,3511.7,0
+VTVT.US,D,20190312,000000,84,94,84,87.2,12868.35,0
+VTVT.US,D,20190313,000000,88,88,84,85.6,2866.175,0
+VTVT.US,D,20190314,000000,85.2,94,84.4,92.4,12486.9,0
+VTVT.US,D,20190315,000000,92,98,90,92,9441.15,0
+VTVT.US,D,20190318,000000,79.6,81.2,75.6,80,37082.35,0
+VTVT.US,D,20190319,000000,80,81.6,74.4,78.8,17440.55,0
+VTVT.US,D,20190320,000000,77.2,78.8,73.2,73.6,10370.475,0
+VTVT.US,D,20190321,000000,74,74.8,68.4,68.8,11808.825,0
+VTVT.US,D,20190322,000000,70,71.2,68.4,69.6,7284,0
+VTVT.US,D,20190325,000000,68.8,70,68,68.8,5371.05,0
+VTVT.US,D,20190326,000000,68,70.4,67.6,68,4073.6,0
+VTVT.US,D,20190327,000000,68,68.796,64,66.8,6660.275,0
+VTVT.US,D,20190328,000000,66.8,68,65.2,67.2,11045.25,0
+VTVT.US,D,20190329,000000,72,76.4,68.4,68.4,70733.925,0
+VTVT.US,D,20190401,000000,68.4,69.316,62.4,67.2,34816.05,0
+VTVT.US,D,20190402,000000,68.4,69.2,65.2,68.396,17630.075,0
+VTVT.US,D,20190403,000000,68.4,71.996,64.8,67.2,32831.175,0
+VTVT.US,D,20190404,000000,66.4,68,61.6,63.2,21288.95,0
+VTVT.US,D,20190405,000000,64,64.8,57.2,63.6,20916.2,0
+VTVT.US,D,20190408,000000,64.4,64.4,62,62,6408.925,0
+VTVT.US,D,20190409,000000,63.6,63.94,60.4,60.4,11775.875,0
+VTVT.US,D,20190410,000000,60.4,62,60,60,6405.275,0
+VTVT.US,D,20190411,000000,61.2,61.2,58,58.4,8410.675,0
+VTVT.US,D,20190412,000000,59.6,61.2,59.2,60.4,8279.25,0
+VTVT.US,D,20190415,000000,60.8,60.8,58,58.4,4484.875,0
+VTVT.US,D,20190416,000000,58,58.384,53.2,53.6,12182.75,0
+VTVT.US,D,20190417,000000,54,56,50.44,52.8,11256.7,0
+VTVT.US,D,20190418,000000,53.6,55.2,51.2,52.2,5024.8,0
+VTVT.US,D,20190422,000000,51.6,54.8,51.6,53.2,8370.2,0
+VTVT.US,D,20190423,000000,55.2,56,52.4,54,7395.075,0
+VTVT.US,D,20190424,000000,55.2,55.304,51.2,53.6,10219.55,0
+VTVT.US,D,20190425,000000,53.6,54.8,51.2,53,6036.125,0
+VTVT.US,D,20190426,000000,52.8,53.86,52.4,52.4,3989.725,0
+VTVT.US,D,20190429,000000,53.2,66,52.4,58,88481.65,0
+VTVT.US,D,20190430,000000,59.6,61.8,56.8,60,27578.775,0
+VTVT.US,D,20190501,000000,59.6,60,55.2,55.2,10951.25,0
+VTVT.US,D,20190502,000000,56,65.6,56,61.6,46404.875,0
+VTVT.US,D,20190503,000000,62.8,66.868,60,61.6,36177.575,0
+VTVT.US,D,20190506,000000,60,63.2,59.2,60.4,16631.7,0
+VTVT.US,D,20190507,000000,61.6,62.4,58.4,59.2,8097.4,0
+VTVT.US,D,20190508,000000,58.4,60,57.2,58.4,13927.725,0
+VTVT.US,D,20190509,000000,57.6,58.8,54.4,56.8,8107.9,0
+VTVT.US,D,20190510,000000,56.8,59.596,56.516,58.4,3380.975,0
+VTVT.US,D,20190513,000000,58.4,58.4,54,54.4,9302.6,0
+VTVT.US,D,20190514,000000,54,59.2,54,58,9552.35,0
+VTVT.US,D,20190515,000000,58.4,62,57.2,58.4,22415.35,0
+VTVT.US,D,20190516,000000,60.4,66.8,59.2,66,63556.325,0
+VTVT.US,D,20190517,000000,64,65.2,60.8,63.6,31549.575,0
+VTVT.US,D,20190520,000000,65.2,65.2,60.8,62.4,21271.175,0
+VTVT.US,D,20190521,000000,63.2,70,62.472,64.4,34020.55,0
+VTVT.US,D,20190522,000000,65.2,74.8,64.8,73.2,97429.45,0
+VTVT.US,D,20190523,000000,73.2,76.4,68,69.6,45947.15,0
+VTVT.US,D,20190524,000000,70,71.2,66,68.8,20564.175,0
+VTVT.US,D,20190528,000000,67.6,73.6,67.2,70,30302.625,0
+VTVT.US,D,20190529,000000,69.2,74.104,68,70,27887.7,0
+VTVT.US,D,20190530,000000,72.8,78,70.8,72.8,69814.2,0
+VTVT.US,D,20190531,000000,72,76,71.6,73.2,19861.925,0
+VTVT.US,D,20190603,000000,72,73.2,65.2,67.6,25747.275,0
+VTVT.US,D,20190604,000000,67.6,70,65.2,68,11175.025,0
+VTVT.US,D,20190605,000000,68.8,69.6,66,66.8,10904,0
+VTVT.US,D,20190606,000000,75.6,76,56.4,61.6,156600.95,0
+VTVT.US,D,20190607,000000,62.8,62.8,52,56,28089.525,0
+VTVT.US,D,20190610,000000,56,56.8,53.2,53.2,10572.05,0
+VTVT.US,D,20190611,000000,53.2,53.996,50,51.6,13407.85,0
+VTVT.US,D,20190612,000000,51.2,60.4,50.42,58.8,17494.675,0
+VTVT.US,D,20190613,000000,58.4,58.4,56,57.2,3990.775,0
+VTVT.US,D,20190614,000000,57.2,59.6,54.8,55.6,2811.1,0
+VTVT.US,D,20190617,000000,58.8,58.8,55.6,57.6,5082.725,0
+VTVT.US,D,20190618,000000,57.2,57.6,56,56.4,4630.7,0
+VTVT.US,D,20190619,000000,56,57.196,53.6,54.8,5055.95,0
+VTVT.US,D,20190620,000000,56,56,54,54,5156.175,0
+VTVT.US,D,20190621,000000,54,56,53.6,55.2,2256.75,0
+VTVT.US,D,20190624,000000,55.2,55.2,52,52.8,4723.275,0
+VTVT.US,D,20190625,000000,54.4,55.2,52.8,54,2887.225,0
+VTVT.US,D,20190626,000000,56.8,57.856,55.2,57.2,7801.25,0
+VTVT.US,D,20190627,000000,57.6,57.6,56.796,56.8,5895.05,0
+VTVT.US,D,20190628,000000,59.6,59.6,55.6,57.2,5921.275,0
+VTVT.US,D,20190701,000000,59.2,59.2,55.6,56.8,4596.9,0
+VTVT.US,D,20190702,000000,56.4,62.4,54.8,58,22381.2,0
+VTVT.US,D,20190703,000000,58.8,59.6,56.4,56.8,4135.85,0
+VTVT.US,D,20190705,000000,57.6,57.6,56,57.2,4821.225,0
+VTVT.US,D,20190708,000000,54.8,58.4,53.2,57.2,8840.825,0
+VTVT.US,D,20190709,000000,56.4,56.98,54.8,55.2,3882.625,0
+VTVT.US,D,20190710,000000,56,59.6,55.6,57.2,9442.025,0
+VTVT.US,D,20190711,000000,58.4,59.6,56.8,57.2,5046.125,0
+VTVT.US,D,20190712,000000,56.8,58,54.8,54.8,7230.85,0
+VTVT.US,D,20190715,000000,56,56.8,54.8,54.8,7096.375,0
+VTVT.US,D,20190716,000000,58.4,67.2,57.2,62,45762.45,0
+VTVT.US,D,20190717,000000,62.4,63.6,58.4,59.6,10591.325,0
+VTVT.US,D,20190718,000000,59.6,60.8,56.4,56.4,5957.825,0
+VTVT.US,D,20190719,000000,56.4,58,56,56,2328.075,0
+VTVT.US,D,20190722,000000,57.6,57.64,56,56,2704.575,0
+VTVT.US,D,20190723,000000,56,56.792,55.2,56,2973.75,0
+VTVT.US,D,20190724,000000,55.2,57.196,55.2,56,4385.825,0
+VTVT.US,D,20190725,000000,56.06,56.572,55.2,56,2382.35,0
+VTVT.US,D,20190726,000000,55.6,56.76,55.2,55.2,2210.9,0
+VTVT.US,D,20190729,000000,54.8,56,54.8,55.2,3536.35,0
+VTVT.US,D,20190730,000000,56,59.6,55.2,57.332,14807.3,0
+VTVT.US,D,20190731,000000,55.6,57.2,55.2,56,3826.85,0
+VTVT.US,D,20190801,000000,56.4,56.4,52.4,52.8,7776.45,0
+VTVT.US,D,20190802,000000,52,52.8,51.2,52,5926.025,0
+VTVT.US,D,20190805,000000,51.2,55.2,49.2,53.2,7563.725,0
+VTVT.US,D,20190806,000000,53.2,54,50.96,51.6,2780.125,0
+VTVT.US,D,20190807,000000,52,53.2,49.2,52.8,5215.7,0
+VTVT.US,D,20190808,000000,53.2,54.8,51.2,53.2,4025.275,0
+VTVT.US,D,20190809,000000,53.6,54.8,52,54.4,1787.95,0
+VTVT.US,D,20190812,000000,54,56.8,52.4,54,4681.525,0
+VTVT.US,D,20190813,000000,54.8,55.6,52.4,53.2,4575.175,0
+VTVT.US,D,20190814,000000,53.2,53.2,50.4,50.8,4619.475,0
+VTVT.US,D,20190815,000000,50.8,52.4,50.4,50.4,7612.35,0
+VTVT.US,D,20190816,000000,51.472,53.6,50.4,52.784,5349.275,0
+VTVT.US,D,20190819,000000,52.4,54.8,50.8,51.6,11637.875,0
+VTVT.US,D,20190820,000000,52,54.8,51.6,54,9718.125,0
+VTVT.US,D,20190821,000000,54.8,56,53.2,55.6,7854.175,0
+VTVT.US,D,20190822,000000,57.2,57.2,54.4,54.8,8385.35,0
+VTVT.US,D,20190823,000000,54.8,55.2,53.2,53.6,2189.8,0
+VTVT.US,D,20190826,000000,54.4,56,53.2,54,3949.45,0
+VTVT.US,D,20190827,000000,53.6,55.888,53.064,54,4657.75,0
+VTVT.US,D,20190828,000000,53.6,54.8,52,52,4280.425,0
+VTVT.US,D,20190829,000000,52,53.24,52,52,1221.725,0
+VTVT.US,D,20190830,000000,52,52.8,51.2,52.348,1939.35,0
+VTVT.US,D,20190903,000000,51.6,52.8,51.2,51.2,1544.9,0
+VTVT.US,D,20190904,000000,51.6,52.4,51.2,51.6,3076.75,0
+VTVT.US,D,20190905,000000,54,59.6,53.2,55.2,24340.95,0
+VTVT.US,D,20190906,000000,55.2,55.2,54,54.236,3483.95,0
+VTVT.US,D,20190909,000000,54.164,54.8,53.2,54.4,3425.4,0
+VTVT.US,D,20190910,000000,53.6,56,53.6,55.2,3320.925,0
+VTVT.US,D,20190911,000000,58.4,60,56.4,58.8,22766.25,0
+VTVT.US,D,20190912,000000,63.2,68.8,60.4,64,32657.475,0
+VTVT.US,D,20190913,000000,64.8,66.8,62,64.6,13504.025,0
+VTVT.US,D,20190916,000000,69.2,72,67.6,70.8,17742.55,0
+VTVT.US,D,20190917,000000,72.8,72.8,66,69.492,11309.55,0
+VTVT.US,D,20190918,000000,72,77.2,64.8,68.8,69420.225,0
+VTVT.US,D,20190919,000000,68,70.104,62.3,63.6,13762.125,0
+VTVT.US,D,20190920,000000,64.4,66.8,57.6,62.8,17858.3,0
+VTVT.US,D,20190923,000000,62,63.964,58.8,59.2,5749.575,0
+VTVT.US,D,20190924,000000,58.8,61.2,56.8,60.6,10705.5,0
+VTVT.US,D,20190925,000000,60,60.8,58.096,58.4,2169.925,0
+VTVT.US,D,20190926,000000,58.4,58.8,56,57.6,4587.725,0
+VTVT.US,D,20190927,000000,57.6,60,57.6,58.4,5767.25,0
+VTVT.US,D,20190930,000000,61.6,62.8,60,62,8175.975,0
+VTVT.US,D,20191001,000000,62.4,62.404,56.8,58.4,5713.875,0
+VTVT.US,D,20191002,000000,58,58.42,56.4,57.2,2911.45,0
+VTVT.US,D,20191003,000000,57.6,59.2,56.8,56.8,3100.8,0
+VTVT.US,D,20191004,000000,58,60,57.084,58.6,2210.65,0
+VTVT.US,D,20191007,000000,59.2,62.4,58.936,60.4,7818.425,0
+VTVT.US,D,20191008,000000,60.4,61,57.6,58.952,2316.975,0
+VTVT.US,D,20191009,000000,59.6,60,57.2,58,3110.675,0
+VTVT.US,D,20191010,000000,58,59.356,57.2,57.2,1518.625,0
+VTVT.US,D,20191011,000000,57.6,60,57.2,59.6,4226.4,0
+VTVT.US,D,20191014,000000,58.8,59.6,56.8,56.8,3113,0
+VTVT.US,D,20191015,000000,59.2,59.6,56.8,57.2,3494.55,0
+VTVT.US,D,20191016,000000,57.6,58.404,56.36,56.4,2510.725,0
+VTVT.US,D,20191017,000000,56.884,58.8,56.8,57.2,1236.75,0
+VTVT.US,D,20191018,000000,57.2,57.6,56,56.4,1861.875,0
+VTVT.US,D,20191021,000000,56.8,57.428,56.276,56.4,3269.275,0
+VTVT.US,D,20191022,000000,56.8,59.6,56.8,59.6,9437.175,0
+VTVT.US,D,20191023,000000,60,66,58.804,65.6,18242.75,0
+VTVT.US,D,20191024,000000,65.2,67.596,62.4,62.8,5526.9,0
+VTVT.US,D,20191025,000000,64.8,64.8,61.2,61.6,5624.15,0
+VTVT.US,D,20191028,000000,61.6,61.6,59.2,60.4,5927.3,0
+VTVT.US,D,20191029,000000,60.4,60.944,56.8,57.2,3254.625,0
+VTVT.US,D,20191030,000000,58.4,60,57.904,58.4,1763.05,0
+VTVT.US,D,20191031,000000,59.2,59.308,58,59.2,736.3,0
+VTVT.US,D,20191101,000000,58.8,58.976,55.2,55.2,9749.875,0
+VTVT.US,D,20191104,000000,56,57.6,54.4,55.6,8132,0
+VTVT.US,D,20191105,000000,55.2,56,54.524,55.6,1930.25,0
+VTVT.US,D,20191106,000000,55.2,57.6,53.964,55.2,5481.125,0
+VTVT.US,D,20191107,000000,54.8,56.4,54,54.8,4869.825,0
+VTVT.US,D,20191108,000000,54.8,64,54.8,60.4,12308.55,0
+VTVT.US,D,20191111,000000,66.4,66.4,56.8,57.6,3845.9,0
+VTVT.US,D,20191112,000000,57.6,60.8,57.416,60.8,2040.275,0
+VTVT.US,D,20191113,000000,61.2,66,59.9,64.008,10273,0
+VTVT.US,D,20191114,000000,62.8,65.6,61.6,62,6201.85,0
+VTVT.US,D,20191115,000000,66.8,66.8,61.228,62.8,2931.2,0
+VTVT.US,D,20191118,000000,65.2,65.2,61.2,61.2,2517.675,0
+VTVT.US,D,20191119,000000,62.4,63.6,60.4,62,1457.65,0
+VTVT.US,D,20191120,000000,61.6,64.4,61.6,62.4,2564.45,0
+VTVT.US,D,20191121,000000,62.8,64,60,61.2,3062.9,0
+VTVT.US,D,20191122,000000,61.2,61.6,60,60.8,1431.3,0
+VTVT.US,D,20191125,000000,60.8,62,59.2,59.6,2184.075,0
+VTVT.US,D,20191126,000000,58.8,60.4,58.4,58.8,2488.15,0
+VTVT.US,D,20191127,000000,60,61.6,58.4,59.8,2625.725,0
+VTVT.US,D,20191129,000000,60,60.004,58.4,59.6,3269.875,0
+VTVT.US,D,20191202,000000,59.6,60.8,58,60,3927.175,0
+VTVT.US,D,20191203,000000,60.4,63.2,60.004,61.8,2507.075,0
+VTVT.US,D,20191204,000000,62,62.892,61.2,61.6,1649.15,0
+VTVT.US,D,20191205,000000,62.4,62.4,58.8,60,1778.875,0
+VTVT.US,D,20191206,000000,61.2,61.2,59.6,59.6,1276.1,0
+VTVT.US,D,20191209,000000,58.8,60.8,58.8,60,1112.3,0
+VTVT.US,D,20191210,000000,60,62,60,60.4,3712.55,0
+VTVT.US,D,20191211,000000,60,61.2,59.2,60.4,2377.1,0
+VTVT.US,D,20191212,000000,61.2,62,59.236,60.6,3082.25,0
+VTVT.US,D,20191213,000000,60.4,63.2,60,61.2,6246.4,0
+VTVT.US,D,20191216,000000,62,62.4,60,61.2,2571.85,0
+VTVT.US,D,20191217,000000,61.2,61.6,60,61.6,3429.2,0
+VTVT.US,D,20191218,000000,60.404,60.864,60,60.8,2569.1,0
+VTVT.US,D,20191219,000000,63.6,65.6,61.6,64,11428.05,0
+VTVT.US,D,20191220,000000,64.8,64.8,62.8,64,3471.625,0
+VTVT.US,D,20191223,000000,64.4,66,64,65.6,5466.075,0
+VTVT.US,D,20191224,000000,65.468,75.6,65.2,74.4,15385.275,0
+VTVT.US,D,20191226,000000,79.6,86,76,78.796,27833.775,0
+VTVT.US,D,20191227,000000,78.4,78.8,68,71.6,13518.375,0
+VTVT.US,D,20191230,000000,69.6,75.576,69.6,70,7715.05,0
+VTVT.US,D,20191231,000000,70,71.2,68,68,5196.025,0
+VTVT.US,D,20200102,000000,68.4,71.6,68,71.6,4600.225,0
+VTVT.US,D,20200103,000000,69.6,74,69.6,73.2,4634.875,0
+VTVT.US,D,20200106,000000,73.2,78.4,72,75.6,7046,0
+VTVT.US,D,20200107,000000,76.8,77.6,70.4,70.8,4689.425,0
+VTVT.US,D,20200108,000000,76,82,73.2,81.6,21751.7,0
+VTVT.US,D,20200109,000000,80.8,83.6,76,78.4,15186.325,0
+VTVT.US,D,20200110,000000,78.4,78.8,72.8,73.6,9249.95,0
+VTVT.US,D,20200113,000000,74,80.4,73.6,78.216,8544.4,0
+VTVT.US,D,20200114,000000,78,82.792,76.8,81.2,12502.525,0
+VTVT.US,D,20200115,000000,84,111.2,82.8,91.2,62275.1,0
+VTVT.US,D,20200116,000000,93.2,94.8,81.2,88,16557.45,0
+VTVT.US,D,20200117,000000,88.4,95.6,88,94.8,10200.225,0
+VTVT.US,D,20200121,000000,98,104,95.6,98,22627.275,0
+VTVT.US,D,20200122,000000,103.2,104.4,98.4,103.6,9476.175,0
+VTVT.US,D,20200123,000000,100.8,102.8,94,101.2,9404.85,0
+VTVT.US,D,20200124,000000,103.6,103.6,88.4,93.2,10169.4,0
+VTVT.US,D,20200127,000000,87.2,89.9,82,83.6,9431.025,0
+VTVT.US,D,20200128,000000,86,89.2,82,87.2,4839.675,0
+VTVT.US,D,20200129,000000,89.2,96,88.832,94,8678.45,0
+VTVT.US,D,20200130,000000,90,94,88,89.2,4225.175,0
+VTVT.US,D,20200131,000000,89.2,90.4,86.4,88.4,3190.65,0
+VTVT.US,D,20200203,000000,87.2,89.2,84,84,3536.2,0
+VTVT.US,D,20200204,000000,80.8,87.2,76,86.4,8227.075,0
+VTVT.US,D,20200205,000000,88.4,90,80,81.6,5440.775,0
+VTVT.US,D,20200206,000000,84.4,85.496,79.848,80.4,6434.625,0
+VTVT.US,D,20200207,000000,80,86.4,79.44,84,20451.2,0
+VTVT.US,D,20200210,000000,153.6,169.2,121.2,128,582777.1,0
+VTVT.US,D,20200211,000000,120,129.6,112.8,127.2,51108.425,0
+VTVT.US,D,20200212,000000,134.8,136,120,122.8,20366,0
+VTVT.US,D,20200213,000000,124.4,124.8,116,117.6,17671.3,0
+VTVT.US,D,20200214,000000,119.6,119.6,112,116,12811.4,0
+VTVT.US,D,20200218,000000,114.4,115.7,108.8,109.2,13981.95,0
+VTVT.US,D,20200219,000000,109.2,117.852,100.8,110.8,16107.175,0
+VTVT.US,D,20200220,000000,111.2,119.2,108.8,117.2,11298.05,0
+VTVT.US,D,20200221,000000,120.4,135.6,118.8,134,62375.075,0
+VTVT.US,D,20200224,000000,127.2,138,124,137.6,18958.075,0
+VTVT.US,D,20200225,000000,137.2,143.2,120.8,128,26908.5,0
+VTVT.US,D,20200226,000000,127.2,136.8,127.2,132.8,12969.825,0
+VTVT.US,D,20200227,000000,135.6,167.6,129.6,150,48615.9,0
+VTVT.US,D,20200228,000000,148.4,151.996,134.4,136.8,20658.75,0
+VTVT.US,D,20200302,000000,134.4,142.8,128,131.6,10515.25,0
+VTVT.US,D,20200303,000000,135.2,135.2,123.2,125.6,9448.025,0
+VTVT.US,D,20200304,000000,126.4,132.784,122.004,128.8,6030.7,0
+VTVT.US,D,20200305,000000,127.6,138.2,127.6,131.2,5050.875,0
+VTVT.US,D,20200306,000000,128,130,120.732,123.2,8615.825,0
+VTVT.US,D,20200309,000000,117.6,117.6,103.604,106.8,10039.175,0
+VTVT.US,D,20200310,000000,108,114.4,102,108,6027.125,0
+VTVT.US,D,20200311,000000,109.2,110.8,92,97.2,6592.5,0
+VTVT.US,D,20200312,000000,84.4,89.6,76,78.4,12676.675,0
+VTVT.US,D,20200313,000000,82.4,87.6,76,83.6,6246.3,0
+VTVT.US,D,20200316,000000,76,79.2,70.804,73.4,3914.075,0
+VTVT.US,D,20200317,000000,72.8,77.144,65.6,70,5475.575,0
+VTVT.US,D,20200318,000000,68,76.312,61.6,65.2,5648.3,0
+VTVT.US,D,20200319,000000,64.8,70.8,63.168,66,4843.175,0
+VTVT.US,D,20200320,000000,66,73.6,65.2,68.4,5186.675,0
+VTVT.US,D,20200323,000000,67.2,72.4,65.904,68.8,2245.725,0
+VTVT.US,D,20200324,000000,68.8,70.9,64.4,66.8,5099.175,0
+VTVT.US,D,20200325,000000,68,77.236,66.8,73.2,6121.6,0
+VTVT.US,D,20200326,000000,71.2,81.6,71.2,81.2,6049.35,0
+VTVT.US,D,20200327,000000,80,83.2,75.448,80.8,3655.05,0
+VTVT.US,D,20200330,000000,80.8,80.8,72.4,75.6,2453.675,0
+VTVT.US,D,20200331,000000,76.4,82.8,74.4,76.4,1922.35,0
+VTVT.US,D,20200401,000000,74.4,76,67.616,71.2,4122.975,0
+VTVT.US,D,20200402,000000,74.4,75.2,69.2,71.6,1958.6,0
+VTVT.US,D,20200403,000000,72,72,67.2,69.6,1485.35,0
+VTVT.US,D,20200406,000000,75.2,75.6,71.556,74,1676.975,0
+VTVT.US,D,20200407,000000,78,81.2,74,76.4,4251.125,0
+VTVT.US,D,20200408,000000,77.2,78.4,74,76.8,2645.475,0
+VTVT.US,D,20200409,000000,76.4,81.2,75.6,78.4,3460.475,0
+VTVT.US,D,20200413,000000,78.4,86,76.848,84.4,4920.9,0
+VTVT.US,D,20200414,000000,86,88.8,84.004,86.8,3684.7,0
+VTVT.US,D,20200415,000000,81.6,90,76.8,87.6,4884.75,0
+VTVT.US,D,20200416,000000,88.4,99.6,88.4,95.6,5317.825,0
+VTVT.US,D,20200417,000000,97.6,97.6,86.8,91.2,3257.425,0
+VTVT.US,D,20200420,000000,88.8,93.2,85.2,92.4,2763.65,0
+VTVT.US,D,20200421,000000,90.4,94.48,87.204,91.2,1202.8,0
+VTVT.US,D,20200422,000000,92.8,94,90,91.2,1146.775,0
+VTVT.US,D,20200423,000000,89.6,93.604,89.6,92.4,1665.7,0
+VTVT.US,D,20200424,000000,92,94,90.576,92.8,1249.625,0
+VTVT.US,D,20200427,000000,93.2,93.2,89.2,90.8,3096.375,0
+VTVT.US,D,20200428,000000,90.4,91.26,80.4,83.6,5945.75,0
+VTVT.US,D,20200429,000000,85.6,90,83.6,84.8,3264.375,0
+VTVT.US,D,20200430,000000,85.2,89.2,82,84,6738.2,0
+VTVT.US,D,20200501,000000,82.8,83.2,74.8,81.6,3319.525,0
+VTVT.US,D,20200504,000000,80.4,84,76.4,82.8,2136.05,0
+VTVT.US,D,20200505,000000,83.2,85.6,82.008,83.6,1623.275,0
+VTVT.US,D,20200506,000000,83.2,86,82.4,85.2,1874.875,0
+VTVT.US,D,20200507,000000,84.4,85.2,80.4,85.2,3263.05,0
+VTVT.US,D,20200508,000000,82.8,84.276,81.2,82.4,3321.275,0
+VTVT.US,D,20200511,000000,81.2,86.8,81.2,83.6,4004.45,0
+VTVT.US,D,20200512,000000,84,108,82.4,102.4,16652.825,0
+VTVT.US,D,20200513,000000,106.4,132.4,106.4,127.6,67599.375,0
+VTVT.US,D,20200514,000000,127.2,127.2,112.8,121.2,20433.575,0
+VTVT.US,D,20200515,000000,122,123.54,116,119.2,7173.575,0
+VTVT.US,D,20200518,000000,122.8,126,114.4,116,15540.45,0
+VTVT.US,D,20200519,000000,119.6,122,115.2,118,6389.35,0
+VTVT.US,D,20200520,000000,118,122,117.208,119.2,6146.075,0
+VTVT.US,D,20200521,000000,120,127.6,116,116.8,12243.875,0
+VTVT.US,D,20200522,000000,118,120.4,116,116.8,4891.875,0
+VTVT.US,D,20200526,000000,121.2,121.2,101.2,114.8,15748.4,0
+VTVT.US,D,20200527,000000,120,124,112.96,118,17626.125,0
+VTVT.US,D,20200528,000000,115.6,116.984,112.8,115.2,4095.45,0
+VTVT.US,D,20200529,000000,115.6,116,109.6,115.2,4141.4,0
+VTVT.US,D,20200601,000000,115.2,118,110.4,114,6881.7,0
+VTVT.US,D,20200602,000000,113.2,116.732,112.4,115.6,3603.75,0
+VTVT.US,D,20200603,000000,114.8,116,109.6,112.8,4781.975,0
+VTVT.US,D,20200604,000000,111.2,115.6,110,114.8,4023.6,0
+VTVT.US,D,20200605,000000,115.6,115.6,111.6,113.6,7802.175,0
+VTVT.US,D,20200608,000000,112.8,126.4,112,121.2,28984.075,0
+VTVT.US,D,20200609,000000,122.8,125.196,114.4,116.4,15419.6,0
+VTVT.US,D,20200610,000000,116.8,118.8,113.2,116.8,17566.15,0
+VTVT.US,D,20200611,000000,112,113.6,102.8,106,15752.875,0
+VTVT.US,D,20200612,000000,110.4,113.588,105.66,110.248,11747.625,0
+VTVT.US,D,20200615,000000,121.6,125.6,108,110.8,68562.4,0
+VTVT.US,D,20200616,000000,110.4,116,105.6,112.8,36848.3,0
+VTVT.US,D,20200617,000000,115.2,115.2,105.6,109.6,24132.925,0
+VTVT.US,D,20200618,000000,107.6,109.6,105.6,107.6,11358.925,0
+VTVT.US,D,20200619,000000,106.4,109.6,102.8,106.4,11577.475,0
+VTVT.US,D,20200622,000000,107.2,107.2,102.4,103.2,11560.325,0
+VTVT.US,D,20200623,000000,102.8,104,95.8,97.2,11516.65,0
+VTVT.US,D,20200624,000000,95.2,96.8,90,93.2,10579.575,0
+VTVT.US,D,20200625,000000,96,98.4,92.008,96.8,7323.6,0
+VTVT.US,D,20200626,000000,101.2,101.2,88.8,90.4,36977.175,0
+VTVT.US,D,20200629,000000,93.6,95.164,87.6,89.2,9646.925,0
+VTVT.US,D,20200630,000000,87.6,91.2,85.6,90,6002.875,0
+VTVT.US,D,20200701,000000,89.2,92.4,88.4,91.6,4603.2,0
+VTVT.US,D,20200702,000000,91.6,93.2,86.4,90.8,5185.325,0
+VTVT.US,D,20200706,000000,90.4,91.2,86,87.2,4778.6,0
+VTVT.US,D,20200707,000000,85.6,91.2,85.392,88,3089.7,0
+VTVT.US,D,20200708,000000,87.2,92.4,84.4,91.8,7016.25,0
+VTVT.US,D,20200709,000000,90.8,91,85.6,87.6,5725.325,0
+VTVT.US,D,20200710,000000,88.8,91.2,86,87.6,5248.9,0
+VTVT.US,D,20200713,000000,88,88.8,85.068,86,6336.825,0
+VTVT.US,D,20200714,000000,86,89.6,84.8,89.6,3684.925,0
+VTVT.US,D,20200715,000000,91.6,94.8,89.6,93.6,8702.675,0
+VTVT.US,D,20200716,000000,94.4,94.796,91.6,93.6,2545.95,0
+VTVT.US,D,20200717,000000,93.6,107.2,93.6,102,11610.175,0
+VTVT.US,D,20200720,000000,103.2,104.8,94.4,98.4,8266.725,0
+VTVT.US,D,20200721,000000,98.4,101.044,96,97.2,3524.075,0
+VTVT.US,D,20200722,000000,97.6,97.6,94.4,95.6,2569.05,0
+VTVT.US,D,20200723,000000,96.8,100.8,95.4,97.6,4893.3,0
+VTVT.US,D,20200724,000000,97.6,97.6,92.4,93.2,4186.1,0
+VTVT.US,D,20200727,000000,98.4,123.6,94.8,119.2,180259.975,0
+VTVT.US,D,20200728,000000,113.2,124,100.8,118,82728.575,0
+VTVT.US,D,20200729,000000,108.8,132.4,103.2,113.2,82187.375,0
+VTVT.US,D,20200730,000000,104.8,113.2,103.2,106.2,22392.65,0
+VTVT.US,D,20200731,000000,108,111.792,92.8,94,17384.625,0
+VTVT.US,D,20200803,000000,94.8,98.8,92.4,95.2,5636.15,0
+VTVT.US,D,20200804,000000,94.4,101.2,93.2,99.6,7605.025,0
+VTVT.US,D,20200805,000000,98,102,97.6,98.4,5660.4,0
+VTVT.US,D,20200806,000000,96.8,99.2,94.8,98,5025.025,0
+VTVT.US,D,20200807,000000,97.2,101.2,95.2,97.2,6736.125,0
+VTVT.US,D,20200810,000000,97.6,99.6,94.8,97.6,7506.55,0
+VTVT.US,D,20200811,000000,99.2,99.2,95.6,96.4,5519.8,0
+VTVT.US,D,20200812,000000,96.8,99.5,93.6,95.2,7893.45,0
+VTVT.US,D,20200813,000000,96.4,97.2,94.8,96.4,3416.275,0
+VTVT.US,D,20200814,000000,96.4,97.6,93.8,97.2,3738.475,0
+VTVT.US,D,20200817,000000,96.8,97.2,94,96,2575.025,0
+VTVT.US,D,20200818,000000,95.6,96,93.2,94,2877.625,0
+VTVT.US,D,20200819,000000,92.8,93.6,88,90.4,4494.75,0
+VTVT.US,D,20200820,000000,90.4,90.8,86.8,90.8,3947.25,0
+VTVT.US,D,20200821,000000,90,90,86,86.8,4705.4,0
+VTVT.US,D,20200824,000000,86.4,88,82.8,86.4,5325.75,0
+VTVT.US,D,20200825,000000,87.2,87.2,84.8,85.6,3733.125,0
+VTVT.US,D,20200826,000000,86,88.796,84.8,84.8,2303.575,0
+VTVT.US,D,20200827,000000,84.8,86.8,82.8,84.8,4986.8,0
+VTVT.US,D,20200828,000000,86.4,87.148,83.6,85.2,2758.675,0
+VTVT.US,D,20200831,000000,84.4,86.396,82.8,83.2,2684.925,0
+VTVT.US,D,20200901,000000,82.8,82.8,76.4,80,8429.45,0
+VTVT.US,D,20200902,000000,79.6,79.6,72.8,76,6981.125,0
+VTVT.US,D,20200903,000000,76.204,77.196,71.2,71.6,5252.675,0
+VTVT.US,D,20200904,000000,72,73.596,66,70,6911.05,0
+VTVT.US,D,20200908,000000,70,70,66.8,68,2882.35,0
+VTVT.US,D,20200909,000000,69.2,74,68.8,72.4,5681.8,0
+VTVT.US,D,20200910,000000,73.2,75.6,71.2,72.4,3976.95,0
+VTVT.US,D,20200911,000000,72.8,73.2,71.2,71.2,3161.225,0
+VTVT.US,D,20200914,000000,72,79.2,72,76,4687.225,0
+VTVT.US,D,20200915,000000,76.4,80,76.4,78,3683.175,0
+VTVT.US,D,20200916,000000,81.2,84.8,80,81.6,7831.35,0
+VTVT.US,D,20200917,000000,81.2,83.6,78,80.8,6076.45,0
+VTVT.US,D,20200918,000000,82,83.2,79.6,82.8,7090.875,0
+VTVT.US,D,20200921,000000,82,89.6,80.4,82.4,22384.35,0
+VTVT.US,D,20200922,000000,84,84,74,74.8,13452.05,0
+VTVT.US,D,20200923,000000,84,86.4,69.2,72.4,76727.075,0
+VTVT.US,D,20200924,000000,68.4,70,66.4,69.2,8250.625,0
+VTVT.US,D,20200925,000000,70.4,71.2,68,70,6673.575,0
+VTVT.US,D,20200928,000000,70.8,70.8,68.8,70.8,4236.725,0
+VTVT.US,D,20200929,000000,69.6,72,69.2,72,5954.65,0
+VTVT.US,D,20200930,000000,72,72,69.6,70.8,3508.825,0
+VTVT.US,D,20201001,000000,71.2,71.4,68.8,70.4,2961.225,0
+VTVT.US,D,20201002,000000,69.2,71.2,68,70,4403.3,0
+VTVT.US,D,20201005,000000,72,73.6,70.4,72.8,4453.65,0
+VTVT.US,D,20201006,000000,73.2,75.2,71.6,72,6353.9,0
+VTVT.US,D,20201007,000000,72.8,75.2,72,74.8,2449.925,0
+VTVT.US,D,20201008,000000,75.2,75.6,72.8,74.4,1840.775,0
+VTVT.US,D,20201009,000000,74.8,75.3,73.2,74,1701.125,0
+VTVT.US,D,20201012,000000,73.6,73.652,70.8,71.6,5294.4,0
+VTVT.US,D,20201013,000000,72,72.8,69.2,69.6,4919.45,0
+VTVT.US,D,20201014,000000,69.6,70.8,68.8,69.6,2596.625,0
+VTVT.US,D,20201015,000000,68.8,70.648,67.2,70,4468.05,0
+VTVT.US,D,20201016,000000,69.6,70.164,67.744,68.4,3778.4,0
+VTVT.US,D,20201019,000000,70,70,66,66.8,5103.775,0
+VTVT.US,D,20201020,000000,67.6,67.6,64.8,66,4299.775,0
+VTVT.US,D,20201021,000000,65.6,66.8,64.4,65.6,2695.2,0
+VTVT.US,D,20201022,000000,66,67.6,65.2,66.4,1465,0
+VTVT.US,D,20201023,000000,66.4,67.2,65.2,66,2333.275,0
+VTVT.US,D,20201026,000000,66.8,67.784,65.2,66,3190.3,0
+VTVT.US,D,20201027,000000,67.6,67.6,65.2,66,2278,0
+VTVT.US,D,20201028,000000,65.2,65.2,57.6,59.6,9512.4,0
+VTVT.US,D,20201029,000000,62.4,80,60.8,69.6,161115.25,0
+VTVT.US,D,20201030,000000,70,71.6,65.6,68,58806.75,0
+VTVT.US,D,20201102,000000,69.6,72,66,69.2,53708.675,0
+VTVT.US,D,20201103,000000,69.2,72.36,66.8,71.2,57752.15,0
+VTVT.US,D,20201104,000000,64,72,60,68.8,73661.925,0
+VTVT.US,D,20201105,000000,65.684,68.796,64.8,68,21834.825,0
+VTVT.US,D,20201106,000000,67.6,68,64.4,66.8,16732.95,0
+VTVT.US,D,20201109,000000,67.6,69.2,64.8,68.8,17436.725,0
+VTVT.US,D,20201110,000000,69.6,69.748,66.8,68.8,7752.175,0
+VTVT.US,D,20201111,000000,68.4,68.8,67.2,68.8,4677.775,0
+VTVT.US,D,20201112,000000,68.8,70,67.2,68.4,9057,0
+VTVT.US,D,20201113,000000,68.8,72,67.2,70.4,12285.975,0
+VTVT.US,D,20201116,000000,71.6,76,71.2,75.2,21683.675,0
+VTVT.US,D,20201117,000000,76.4,76.4,70.804,72,9602.075,0
+VTVT.US,D,20201118,000000,72.8,78.4,71.6,76,29561.425,0
+VTVT.US,D,20201119,000000,76.4,77.6,72.8,74.8,10944.75,0
+VTVT.US,D,20201120,000000,74.8,79.1,73.2,77.2,13879.175,0
+VTVT.US,D,20201123,000000,78.8,78.8,74.8,76.8,11576.8,0
+VTVT.US,D,20201124,000000,77.2,77.472,73.2,74.4,22855.125,0
+VTVT.US,D,20201125,000000,74.8,82,71.2,80,26035.125,0
+VTVT.US,D,20201127,000000,81.2,86.4,80,86,19362.9,0
+VTVT.US,D,20201130,000000,89.2,93.6,80,83.2,48451.325,0
+VTVT.US,D,20201201,000000,84.8,85.052,82,82.4,8648.35,0
+VTVT.US,D,20201202,000000,81.2,84.4,76,82.4,24243.025,0
+VTVT.US,D,20201203,000000,81.6,85.2,80,83.6,7754.85,0
+VTVT.US,D,20201204,000000,82.8,84.8,80,80,9599.35,0
+VTVT.US,D,20201207,000000,81.2,83.6,76.4,82.8,11250.475,0
+VTVT.US,D,20201208,000000,84,84.4,81.2,83.6,7682.175,0
+VTVT.US,D,20201209,000000,84,88,84,86,17042.7,0
+VTVT.US,D,20201210,000000,88.4,91.2,84.8,87.6,147111.4,0
+VTVT.US,D,20201211,000000,164,190,121.2,124,2711565.95,0
+VTVT.US,D,20201214,000000,131.6,134,110.8,118.8,138358.4,0
+VTVT.US,D,20201215,000000,136.4,137.2,116,118.8,183229.85,0
+VTVT.US,D,20201216,000000,78,98,76.8,92,149612.025,0
+VTVT.US,D,20201217,000000,88,89.46,83.6,84.8,45385.275,0
+VTVT.US,D,20201218,000000,86,87.2,83.2,84.4,31442.375,0
+VTVT.US,D,20201221,000000,83.2,84,80,81.6,20080.225,0
+VTVT.US,D,20201222,000000,82,82.8,78.8,80.4,20478,0
+VTVT.US,D,20201223,000000,79.2,85.4,78.4,83.2,27745.225,0
+VTVT.US,D,20201224,000000,84,85.2,81.2,82,10684,0
+VTVT.US,D,20201228,000000,82.4,83.2,78.656,79.6,20480,0
+VTVT.US,D,20201229,000000,78.8,80,73.2,76,26311.625,0
+VTVT.US,D,20201230,000000,76.8,78.2,75.6,77.2,12022.85,0
+VTVT.US,D,20201231,000000,76,76.8,72.8,74.4,21957.3,0
+VTVT.US,D,20210104,000000,76.936,80.8,74.8,80,19434,0
+VTVT.US,D,20210105,000000,78.8,83.2,77.656,81.6,16902.8,0
+VTVT.US,D,20210106,000000,80.8,82,77.2,78.8,18860.1,0
+VTVT.US,D,20210107,000000,79.2,86,78.8,82,33748.025,0
+VTVT.US,D,20210108,000000,82,84.4,78.8,84,28685.5,0
+VTVT.US,D,20210111,000000,84,86,82.8,84.4,24093.75,0
+VTVT.US,D,20210112,000000,84.4,84.8,81.2,82.8,25981.15,0
+VTVT.US,D,20210113,000000,83.2,93.2,80.4,90.4,170217.3,0
+VTVT.US,D,20210114,000000,88.4,89.6,84.4,86,40935.25,0
+VTVT.US,D,20210115,000000,86.8,87.8,82.8,83.6,29821.525,0
+VTVT.US,D,20210119,000000,83.6,86.4,80,85.2,28165.6,0
+VTVT.US,D,20210120,000000,84.4,87.244,80.4,86.4,31181.2,0
+VTVT.US,D,20210121,000000,86.4,86.804,83.6,85.2,22829.1,0
+VTVT.US,D,20210122,000000,85.2,90,85.2,88,42869.5,0
+VTVT.US,D,20210125,000000,88.8,88.8,82.8,85.2,39885.025,0
+VTVT.US,D,20210126,000000,85.6,87.2,84,85.2,21094.425,0
+VTVT.US,D,20210127,000000,84,85.996,78,81.6,59006.175,0
+VTVT.US,D,20210128,000000,84.8,84.8,77.2,80,40444.325,0
+VTVT.US,D,20210129,000000,79.6,82.4,78,81.6,25600.925,0
+VTVT.US,D,20210201,000000,82,82,78,81.6,20554.475,0
+VTVT.US,D,20210202,000000,82.4,126,80,106.4,1082053.2,0
+VTVT.US,D,20210203,000000,100,128.4,98,114,576199.975,0
+VTVT.US,D,20210204,000000,130.14,143.596,102,104.4,684399.2,0
+VTVT.US,D,20210205,000000,102.204,102.8,92.4,97.6,148796.275,0
+VTVT.US,D,20210208,000000,97.6,115.2,97.6,106.4,210853,0
+VTVT.US,D,20210209,000000,104.8,108,102.8,102.8,52194.875,0
+VTVT.US,D,20210210,000000,107.2,109.2,98,102.8,52057.75,0
+VTVT.US,D,20210211,000000,112.4,113.6,106,108,88976.95,0
+VTVT.US,D,20210212,000000,108,114.8,104.8,108,117984.05,0
+VTVT.US,D,20210216,000000,110.8,110.8,105.6,106.4,34605.825,0
+VTVT.US,D,20210217,000000,107.44,117.6,104.8,113.6,125667.425,0
+VTVT.US,D,20210218,000000,114,118.4,105.6,113.2,87099.25,0
+VTVT.US,D,20210219,000000,113.2,117.688,108.4,109.6,38561.925,0
+VTVT.US,D,20210222,000000,112,114,104,104.4,36088.025,0
+VTVT.US,D,20210223,000000,97.6,102,84.56,94.8,81390,0
+VTVT.US,D,20210224,000000,96.4,104.8,96,101.2,25500.4,0
+VTVT.US,D,20210225,000000,102.4,107.56,100.1,101.6,31553.7,0
+VTVT.US,D,20210226,000000,100,121.6,94.4,106.4,282052.175,0
+VTVT.US,D,20210301,000000,108,109.596,99.2,100,47020.25,0
+VTVT.US,D,20210302,000000,100.2,102,93.2,94,46077.625,0
+VTVT.US,D,20210303,000000,105.2,105.2,97.2,97.6,47522,0
+VTVT.US,D,20210304,000000,95.6,99.2,86,90.4,43479.575,0
+VTVT.US,D,20210305,000000,90.8,97.6,84.4,97.6,33553.75,0
+VTVT.US,D,20210308,000000,94,96,90.8,94,25687.15,0
+VTVT.US,D,20210309,000000,95.2,100.408,94,98.8,21378.275,0
+VTVT.US,D,20210310,000000,99.2,101.6,97.164,99.6,14292.775,0
+VTVT.US,D,20210311,000000,101.6,107.6,100.4,106,22128.175,0
+VTVT.US,D,20210312,000000,104.4,109.6,100.4,108,24941,0
+VTVT.US,D,20210315,000000,109.2,113.6,106.8,110.8,21357.575,0
+VTVT.US,D,20210316,000000,112,120,107.2,115.6,57680.225,0
+VTVT.US,D,20210317,000000,111.2,120.4,109.6,115.2,38974.85,0
+VTVT.US,D,20210318,000000,114,123.2,111.6,112.4,97367.15,0
+VTVT.US,D,20210319,000000,107.2,117.596,102,114.4,41118.175,0
+VTVT.US,D,20210322,000000,112.4,117.288,111.2,115.2,14895.05,0
+VTVT.US,D,20210323,000000,114.4,114.8,107.8,108.8,21762.825,0
+VTVT.US,D,20210324,000000,109.6,113.6,102.8,104.4,16868.3,0
+VTVT.US,D,20210325,000000,100.8,108.8,100,108.4,13515.625,0
+VTVT.US,D,20210326,000000,107.6,110,100.6,104.4,11717.025,0
+VTVT.US,D,20210329,000000,102.8,104.8,100.8,102.4,6996.575,0
+VTVT.US,D,20210330,000000,101.6,107.6,98.8,107.2,11376.95,0
+VTVT.US,D,20210331,000000,108.4,112.8,106.98,112.8,10098.725,0
+VTVT.US,D,20210401,000000,112.8,115.6,110.8,115.6,11734.65,0
+VTVT.US,D,20210405,000000,113.792,116.6,112.2,113.2,7054.975,0
+VTVT.US,D,20210406,000000,112,112.004,108.4,109.6,7178.625,0
+VTVT.US,D,20210407,000000,109.6,118,107.6,112.4,17190.25,0
+VTVT.US,D,20210408,000000,111.6,114,107.6,108.8,7620.75,0
+VTVT.US,D,20210409,000000,109.6,110.8,107.2,110,6115.05,0
+VTVT.US,D,20210412,000000,108.8,109.284,102.4,102.8,10214.4,0
+VTVT.US,D,20210413,000000,114,151.6,110.8,137.6,6399033.25,0
+VTVT.US,D,20210414,000000,133.2,133.6,122.4,133.2,295281.625,0
+VTVT.US,D,20210415,000000,128,130.8,114.8,117.2,92703.45,0
+VTVT.US,D,20210416,000000,115.6,119.996,107.6,108.4,47460.2,0
+VTVT.US,D,20210419,000000,110,111,96.8,97.2,66107.65,0
+VTVT.US,D,20210420,000000,100,100,91.2,96.4,36143,0
+VTVT.US,D,20210421,000000,98.4,100.8,93.6,97.2,32030.575,0
+VTVT.US,D,20210422,000000,94,107.6,93.2,98.8,53145.2,0
+VTVT.US,D,20210423,000000,98.8,102.8,98,100,22540.35,0
+VTVT.US,D,20210426,000000,101.2,104.4,99.6,103.6,29410.9,0
+VTVT.US,D,20210427,000000,104.8,105.596,101.196,102.4,20729.85,0
+VTVT.US,D,20210428,000000,102.8,106.4,101.2,104.8,16136,0
+VTVT.US,D,20210429,000000,107.6,107.6,102,105.6,17569.15,0
+VTVT.US,D,20210430,000000,105.596,108.4,101.6,102.4,15904.3,0
+VTVT.US,D,20210503,000000,102,102.8,100.4,101.6,10428.25,0
+VTVT.US,D,20210504,000000,100.4,100.6,94.4,99.2,24569.25,0
+VTVT.US,D,20210505,000000,100,100.8,96,97.2,16788.4,0
+VTVT.US,D,20210506,000000,96.8,98.8,92,95.2,30751.675,0
+VTVT.US,D,20210507,000000,96.4,99.596,95.8,98.8,11303.125,0
+VTVT.US,D,20210510,000000,98.4,99.596,93.604,96.4,12569.725,0
+VTVT.US,D,20210511,000000,92.8,98.4,88.8,96,17092.2,0
+VTVT.US,D,20210512,000000,95.2,97.2,92.4,92.4,14931.625,0
+VTVT.US,D,20210513,000000,94,94.4,89.604,90.8,26591.475,0
+VTVT.US,D,20210514,000000,92.8,96,91.2,93.6,16802.825,0
+VTVT.US,D,20210517,000000,93.6,95.2,92,95.2,8983.425,0
+VTVT.US,D,20210518,000000,94.8,101.2,94.4,98.8,21112.175,0
+VTVT.US,D,20210519,000000,98.4,98.8,94.8,98.4,9177.15,0
+VTVT.US,D,20210520,000000,98.8,104,97.6,102.4,12674.8,0
+VTVT.US,D,20210521,000000,102,111.6,97.6,99.2,264312.275,0
+VTVT.US,D,20210524,000000,98.8,99.6,95.2,96.4,15293.425,0
+VTVT.US,D,20210525,000000,97.2,97.6,94,94,12476.775,0
+VTVT.US,D,20210526,000000,94.8,98,93.6,97.6,11387.35,0
+VTVT.US,D,20210527,000000,98.4,100,96.4,98.4,8362.6,0
+VTVT.US,D,20210528,000000,98.4,102.2,98.4,98.4,7916.4,0
+VTVT.US,D,20210601,000000,99.6,99.6,96,96,9095.8,0
+VTVT.US,D,20210602,000000,96,99.6,94.4,97.2,34952.4,0
+VTVT.US,D,20210603,000000,95.6,97.6,94.404,95.6,14752.7,0
+VTVT.US,D,20210604,000000,96.8,104.8,95.2,100,74023.85,0
+VTVT.US,D,20210607,000000,101.2,109.2,98.4,101.6,151540.625,0
+VTVT.US,D,20210608,000000,102.8,103.6,96.8,100.8,35802.75,0
+VTVT.US,D,20210609,000000,102,105.996,98.4,99.2,36025.525,0
+VTVT.US,D,20210610,000000,99.2,112.4,98,106.8,157336.85,0
+VTVT.US,D,20210611,000000,109.6,115.2,105.6,107.2,89553.75,0
+VTVT.US,D,20210614,000000,106.8,107.4,102.888,106.8,32911.45,0
+VTVT.US,D,20210615,000000,106.8,107.196,101.2,102.4,32596.275,0
+VTVT.US,D,20210616,000000,102.4,103.6,99.2,99.6,15577.275,0
+VTVT.US,D,20210617,000000,99.2,103.6,98.2,98.4,17546.725,0
+VTVT.US,D,20210618,000000,98,99.66,96.2,97.6,11225,0
+VTVT.US,D,20210621,000000,96.4,96.88,92.8,94.4,18413.325,0
+VTVT.US,D,20210622,000000,107.2,113.2,95.6,100.8,613272.125,0
+VTVT.US,D,20210623,000000,97.6,101.2,94.4,100.4,51155.725,0
+VTVT.US,D,20210624,000000,99.2,99.2,94.4,95.2,29219.3,0
+VTVT.US,D,20210625,000000,95.6,98.8,91.6,91.6,112715.55,0
+VTVT.US,D,20210628,000000,92,93.596,90.8,91.2,20882.375,0
+VTVT.US,D,20210629,000000,90.8,92.8,88.8,90.8,23119.575,0
+VTVT.US,D,20210630,000000,92.4,93.2,90.2,91.2,17309.85,0
+VTVT.US,D,20210701,000000,92,92,88.4,88.4,20704.175,0
+VTVT.US,D,20210702,000000,88.4,90.36,84.8,88.8,21849.375,0
+VTVT.US,D,20210706,000000,88.4,88.8,81.6,82,26719.475,0
+VTVT.US,D,20210707,000000,82.8,84.8,80,82.8,17972.275,0
+VTVT.US,D,20210708,000000,80.272,85.6,80,82.8,12935.75,0
+VTVT.US,D,20210709,000000,84,87.2,82.8,86.8,12117.075,0
+VTVT.US,D,20210712,000000,86,86.552,82.4,82.8,6730.1,0
+VTVT.US,D,20210713,000000,83.2,84.8,81.6,82.4,9292.575,0
+VTVT.US,D,20210714,000000,84,84,80.4,81.2,12038.05,0
+VTVT.US,D,20210715,000000,81.2,82.4,78.44,80.4,12762,0
+VTVT.US,D,20210716,000000,80,83.2,79.588,80.8,8540.725,0
+VTVT.US,D,20210719,000000,79.6,82,78.504,82,8241.675,0
+VTVT.US,D,20210720,000000,82,84.8,80.84,84.8,8127.95,0
+VTVT.US,D,20210721,000000,84,90.8,82.6,86.8,38059.775,0
+VTVT.US,D,20210722,000000,86.8,87.14,82.4,82.8,12944.375,0
+VTVT.US,D,20210723,000000,84,84,80.4,80.8,9399.875,0
+VTVT.US,D,20210726,000000,80.8,82.8,78.4,78.4,9676.95,0
+VTVT.US,D,20210727,000000,78.4,81.2,76,78.8,14259.325,0
+VTVT.US,D,20210728,000000,79.6,81.6,78.8,81.2,5625.75,0
+VTVT.US,D,20210729,000000,80.8,81.6,79.2,79.6,3756.525,0
+VTVT.US,D,20210730,000000,79.6,80.4,76.408,76.8,5638.55,0
+VTVT.US,D,20210802,000000,76.4,79.132,76.4,77.6,6689.075,0
+VTVT.US,D,20210803,000000,78,78,76.8,78,4609.325,0
+VTVT.US,D,20210804,000000,78,78.796,76,78.4,6461.825,0
+VTVT.US,D,20210805,000000,77.6,78.4,75.6,76.4,10325.575,0
+VTVT.US,D,20210806,000000,76.4,76.8,74.4,76,8687.8,0
+VTVT.US,D,20210809,000000,76.8,79.2,76.04,77.2,8105.975,0
+VTVT.US,D,20210810,000000,77.6,78.4,76,76.8,5166.85,0
+VTVT.US,D,20210811,000000,76.4,77.2,75.2,75.6,7434.375,0
+VTVT.US,D,20210812,000000,75.2,76,74.8,75.2,4101.075,0
+VTVT.US,D,20210813,000000,75.6,75.6,73.2,73.6,6146.25,0
+VTVT.US,D,20210816,000000,73.2,73.6,68.8,68.8,11488.225,0
+VTVT.US,D,20210817,000000,70,70.8,68.4,69.6,7822.25,0
+VTVT.US,D,20210818,000000,70.4,72,68.8,70,7483.275,0
+VTVT.US,D,20210819,000000,69.6,70.4,67.2,67.2,7023.4,0
+VTVT.US,D,20210820,000000,68,68.8,67.2,68.4,5155.6,0
+VTVT.US,D,20210823,000000,69.6,70,68.2,69.2,6033.25,0
+VTVT.US,D,20210824,000000,70,72.8,69.6,70.8,28130.075,0
+VTVT.US,D,20210825,000000,71.2,76.8,70.4,74,31174.4,0
+VTVT.US,D,20210826,000000,74,76.796,72,72.8,14133.275,0
+VTVT.US,D,20210827,000000,73.2,75.18,72.4,74,11364.35,0
+VTVT.US,D,20210830,000000,74.8,76,73.6,75.6,8149.925,0
+VTVT.US,D,20210831,000000,74.676,75.6,74,74.8,5882.25,0
+VTVT.US,D,20210901,000000,74.8,78,74.4,74.8,18010.325,0
+VTVT.US,D,20210902,000000,75.2,76.4,75.2,75.6,8551.175,0
+VTVT.US,D,20210903,000000,75.2,75.996,73.6,74.4,6932.175,0
+VTVT.US,D,20210907,000000,74.8,75.2,72.4,72.8,6684.825,0
+VTVT.US,D,20210908,000000,72.8,74.4,71.6,72.4,9797.525,0
+VTVT.US,D,20210909,000000,71.6,74,71.6,72.4,4685.525,0
+VTVT.US,D,20210910,000000,73.2,73.2,71.2,72,4144.15,0
+VTVT.US,D,20210913,000000,72,72.4,70.6,71.6,5762.85,0
+VTVT.US,D,20210914,000000,71.6,72.348,69.6,70,7336.6,0
+VTVT.US,D,20210915,000000,70.552,70.708,69.2,69.2,7301.15,0
+VTVT.US,D,20210916,000000,69.6,70.4,68.8,69.2,6367.225,0
+VTVT.US,D,20210917,000000,70.4,72.8,69.2,71.2,19553,0
+VTVT.US,D,20210920,000000,71.2,71.816,68.4,68.4,14512.575,0
+VTVT.US,D,20210921,000000,68.8,69.6,68,68.4,7273.3,0
+VTVT.US,D,20210922,000000,68.8,69.2,68,68,12050.5,0
+VTVT.US,D,20210923,000000,68.4,70.8,68,70.8,225552.75,0
+VTVT.US,D,20210924,000000,83.6,86.8,70.8,73.2,1256865.8,0
+VTVT.US,D,20210927,000000,70,71.2,67.6,68.8,141796.85,0
+VTVT.US,D,20210928,000000,68,68,64,65.6,111372.55,0
+VTVT.US,D,20210929,000000,65.6,66.4,62.4,62.4,46889.35,0
+VTVT.US,D,20210930,000000,62,64,60,61.2,49768.9,0
+VTVT.US,D,20211001,000000,62,63.6,60.8,62,22388.375,0
+VTVT.US,D,20211004,000000,60.8,70.4,60,67.6,106893.65,0
+VTVT.US,D,20211005,000000,66.8,67.2,61.6,62.8,50997.15,0
+VTVT.US,D,20211006,000000,61.6,63.6,60.8,62.8,19297,0
+VTVT.US,D,20211007,000000,62.8,63.6,61.6,62.4,18099.3,0
+VTVT.US,D,20211008,000000,62.8,64.4,61.6,64.4,18393.325,0
+VTVT.US,D,20211011,000000,64,64,63.2,63.6,7377.575,0
+VTVT.US,D,20211012,000000,63.6,63.6,60,60.4,161827.175,0
+VTVT.US,D,20211013,000000,60,60.8,58.4,60.8,32171.45,0
+VTVT.US,D,20211014,000000,60,60.4,58.8,60,20009.65,0
+VTVT.US,D,20211015,000000,60.4,60.4,58.4,58.8,16458.15,0
+VTVT.US,D,20211018,000000,58.8,58.8,56.4,57.6,19087.425,0
+VTVT.US,D,20211019,000000,57.6,59.2,56.8,58.8,20471.05,0
+VTVT.US,D,20211020,000000,58.8,59.196,58.4,58.8,10878.525,0
+VTVT.US,D,20211021,000000,58.4,59.152,56.2,57.6,18564.425,0
+VTVT.US,D,20211022,000000,56.8,57.2,55.6,56,18089.325,0
+VTVT.US,D,20211025,000000,57.2,57.6,56,57.2,19431.425,0
+VTVT.US,D,20211026,000000,57.472,58,56.4,56.8,12313.15,0
+VTVT.US,D,20211027,000000,56.4,56.8,55.2,55.6,12544.375,0
+VTVT.US,D,20211028,000000,55.6,56.8,54.8,56.4,15331.05,0
+VTVT.US,D,20211029,000000,56.4,57.2,55.6,57.2,18309.925,0
+VTVT.US,D,20211101,000000,56.8,57.6,56.4,57.2,21108.7,0
+VTVT.US,D,20211102,000000,56.8,59.6,56,58,35805.4,0
+VTVT.US,D,20211103,000000,57.2,61.6,56.8,60.4,23771.5,0
+VTVT.US,D,20211104,000000,60.4,63.6,57.2,58,37697.975,0
+VTVT.US,D,20211105,000000,58,58.8,56,57.2,17744.85,0
+VTVT.US,D,20211108,000000,57.2,60.8,56.4,60,17951.525,0
+VTVT.US,D,20211109,000000,57.2,60.4,56,60,28194.1,0
+VTVT.US,D,20211110,000000,57.6,60.4,57.6,60.4,22891.85,0
+VTVT.US,D,20211111,000000,60.4,60.772,58.4,60,14055.725,0
+VTVT.US,D,20211112,000000,59.6,61.6,58.4,61.6,13957.725,0
+VTVT.US,D,20211115,000000,61.6,62.4,60,62,8402.9,0
+VTVT.US,D,20211116,000000,60.4,62.4,59.6,62.4,8668.575,0
+VTVT.US,D,20211117,000000,61.2,62.4,59.6,62.4,12002.725,0
+VTVT.US,D,20211118,000000,61.2,61.2,58.8,58.8,12628.45,0
+VTVT.US,D,20211119,000000,58.8,59.2,56.4,56.8,10778.9,0
+VTVT.US,D,20211122,000000,57.6,57.6,53.6,54.4,17508.05,0
+VTVT.US,D,20211123,000000,53.6,54,51.6,53.2,8080.425,0
+VTVT.US,D,20211124,000000,53.2,55.2,52.2,54.8,6007.9,0
+VTVT.US,D,20211126,000000,51.6,54.4,51.6,53.6,4577.2,0
+VTVT.US,D,20211129,000000,53.6,53.6,51.6,51.6,7805,0
+VTVT.US,D,20211130,000000,51.2,51.6,48.6,49.6,12562.975,0
+VTVT.US,D,20211201,000000,50,51.2,48.8,50,13399.475,0
+VTVT.US,D,20211202,000000,49.2,49.6,48.008,49.2,8042.95,0
+VTVT.US,D,20211203,000000,48.4,50,45.2,45.6,13593.525,0
+VTVT.US,D,20211206,000000,45.2,47.2,44.4,45.2,7889.375,0
+VTVT.US,D,20211207,000000,45.6,47.4,45.6,46,10945.725,0
+VTVT.US,D,20211208,000000,46.4,48.4,45.6,47.6,7997.725,0
+VTVT.US,D,20211209,000000,47.2,50.6,47.2,48.4,7040.15,0
+VTVT.US,D,20211210,000000,48.8,50,45.6,45.6,6486.55,0
+VTVT.US,D,20211213,000000,46.4,46.4,44,44.4,10079.95,0
+VTVT.US,D,20211214,000000,44.8,44.8,42,42.4,8483.475,0
+VTVT.US,D,20211215,000000,42.8,46.8,42.4,44.8,9301.675,0
+VTVT.US,D,20211216,000000,46,46.792,44.4,44.4,4036.875,0
+VTVT.US,D,20211217,000000,44,46,42.8,42.8,10060.425,0
+VTVT.US,D,20211220,000000,43.2,44.8,42.8,42.8,6410.475,0
+VTVT.US,D,20211221,000000,44.4,45.2,43.6,43.6,8216.275,0
+VTVT.US,D,20211222,000000,42.8,44.4,42.8,43.6,6385.925,0
+VTVT.US,D,20211223,000000,43.2,44,42.4,43.2,7427.325,0
+VTVT.US,D,20211227,000000,43.2,43.2,40,40.8,12582.275,0
+VTVT.US,D,20211228,000000,40.8,40.8,37.86,37.9,13686,0
+VTVT.US,D,20211229,000000,38,39.2,36,38.024,17639.8,0
+VTVT.US,D,20211230,000000,38,40.4,37.272,40,9542.1,0
+VTVT.US,D,20211231,000000,39.412,40.8,38.408,39.8,8981.5,0
+VTVT.US,D,20220103,000000,40.8,41.132,39.712,40,3738.35,0
+VTVT.US,D,20220104,000000,40.4,41.6,39.408,40,10846.7,0
+VTVT.US,D,20220105,000000,40.4,40.8,38,38.004,9208.875,0
+VTVT.US,D,20220106,000000,38.4,38.4,35.612,36.048,7995.9,0
+VTVT.US,D,20220107,000000,36,37.16,36,36.64,3661.675,0
+VTVT.US,D,20220110,000000,36,36,34.8,35.2,5046,0
+VTVT.US,D,20220111,000000,34,35.6,33.696,35.4,7703.775,0
+VTVT.US,D,20220112,000000,36,37.592,35.34,36.796,4646.65,0
+VTVT.US,D,20220113,000000,36.8,38.592,34.224,34.32,11905.85,0
+VTVT.US,D,20220114,000000,35.516,35.956,33.8,35.156,11408.625,0
+VTVT.US,D,20220118,000000,34.864,35.2,33.2,33.56,5306.2,0
+VTVT.US,D,20220119,000000,35.2,35.2,32.4,33.308,10090.525,0
+VTVT.US,D,20220120,000000,34,36,32.8,34.396,8500.8,0
+VTVT.US,D,20220121,000000,34,34,30.4,30.756,11186.2,0
+VTVT.US,D,20220124,000000,30.756,30.8,28.1318,29.896,8024.925,0
+VTVT.US,D,20220125,000000,30.4,34.2,29.204,30.74,6912.975,0
+VTVT.US,D,20220126,000000,30.4,33.676,28.804,29.376,7725.1,0
+VTVT.US,D,20220127,000000,29.472,30.8,26.8,27.964,9369.875,0
+VTVT.US,D,20220128,000000,28.4,31.992,26.8,28.8,6033.325,0
+VTVT.US,D,20220131,000000,28.508,32.8,28,28.66,7820.075,0
+VTVT.US,D,20220201,000000,29.2,32,28.86,31.028,3582.4,0
+VTVT.US,D,20220202,000000,31.2,31.828,29.596,31.08,3152.95,0
+VTVT.US,D,20220203,000000,30.988,30.988,29.14,29.756,1500.75,0
+VTVT.US,D,20220204,000000,29.676,32,28.88,29.78,5589.35,0
+VTVT.US,D,20220207,000000,29.528,30.572,29.24,29.84,2210.025,0
+VTVT.US,D,20220208,000000,29.2,29.84,28.0832,28.8,3864.175,0
+VTVT.US,D,20220209,000000,28.784,29.38,28,28.784,5455.575,0
+VTVT.US,D,20220210,000000,28.8,29.68,28.44,29.056,5188.85,0
+VTVT.US,D,20220211,000000,28.676,29.52,28,28.16,2539.475,0
+VTVT.US,D,20220214,000000,28.4,29.12,27.604,27.612,2863.65,0
+VTVT.US,D,20220215,000000,28.8,29.58,28.2,29.52,4398.7,0
+VTVT.US,D,20220216,000000,29.004,30.4,28.604,29.8,3562.2,0
+VTVT.US,D,20220217,000000,28.4,29.996,28.4,28.48,1766,0
+VTVT.US,D,20220218,000000,30.792,34.86,30.14,33.952,41931.65,0
+VTVT.US,D,20220222,000000,34,34.112,30.408,30.8,11608.75,0
+VTVT.US,D,20220223,000000,31.6,32.028,28.8,28.8,5726.875,0
+VTVT.US,D,20220224,000000,28.4,30.7996,26.8,30,6570.725,0
+VTVT.US,D,20220225,000000,30.8,32.8,29.48,32.4,4320.075,0
+VTVT.US,D,20220228,000000,33.2,33.6,31.2,32.744,5433.775,0
+VTVT.US,D,20220301,000000,33.6,34,31.36,32.248,4082.7,0
+VTVT.US,D,20220302,000000,32.776,33.2,31.216,32.4,1651.725,0
+VTVT.US,D,20220303,000000,32,33.2,32,32.24,2779.675,0
+VTVT.US,D,20220304,000000,30.4,32.196,28.008,28.52,7188.2,0
+VTVT.US,D,20220307,000000,29.6,29.6,26.004,26.028,10890.6,0
+VTVT.US,D,20220308,000000,26,27.1,22.4,22.404,19670.475,0
+VTVT.US,D,20220309,000000,22.4,23.976,22.4,22.616,11611.625,0
+VTVT.US,D,20220310,000000,22.74,23.16,20.74,21.44,11343.075,0
+VTVT.US,D,20220311,000000,21.6,22.4,19.7,20.28,9755.475,0
+VTVT.US,D,20220314,000000,20.4,21.576,20,21.184,5449.05,0
+VTVT.US,D,20220315,000000,21.648,22.4,21.188,22.02,4621.2,0
+VTVT.US,D,20220316,000000,22.936,24.8,22.556,23.608,8030.075,0
+VTVT.US,D,20220317,000000,23.6,26.78,23.6,26,4753.05,0
+VTVT.US,D,20220318,000000,26,26.92,25.6,26.864,2573.525,0
+VTVT.US,D,20220321,000000,26.88,26.88,25,26.2,3906.225,0
+VTVT.US,D,20220322,000000,26.4,28.32,26.202,27.988,2574.7,0
+VTVT.US,D,20220323,000000,28,28.196,27.5,28.196,2783.825,0
+VTVT.US,D,20220324,000000,28.8,29.276,28,29.044,6193.225,0
+VTVT.US,D,20220325,000000,29.196,30.28,28.8,28.912,6172.925,0
+VTVT.US,D,20220328,000000,28.912,28.912,27.68,28.196,1298.425,0
+VTVT.US,D,20220329,000000,28.196,28.936,27.604,28.304,1968.425,0
+VTVT.US,D,20220330,000000,28,29.592,27.604,28.408,1662.475,0
+VTVT.US,D,20220331,000000,28.8,29.344,28,28.884,5713.55,0
+VTVT.US,D,20220401,000000,29.192,29.312,26.26,26.4,3737.325,0
+VTVT.US,D,20220404,000000,25.936,27.304,25,25.304,3596.65,0
+VTVT.US,D,20220405,000000,24.544,26.32,24.124,24.4,3052.8,0
+VTVT.US,D,20220406,000000,24.44,25.884,24.44,24.8,1209.425,0
+VTVT.US,D,20220407,000000,24.964,25.112,23.6,24,3388.3,0
+VTVT.US,D,20220408,000000,24.4,25.268,24,24.924,1735.525,0
+VTVT.US,D,20220411,000000,28.156,28.156,24.4,24.788,3398.15,0
+VTVT.US,D,20220412,000000,25.652,26,24.528,25.596,2186.525,0
+VTVT.US,D,20220413,000000,27.596,28.396,24.804,27.528,3453.225,0
+VTVT.US,D,20220414,000000,28,31.992,27.56,31.6,22099.975,0
+VTVT.US,D,20220418,000000,33.2,33.2,30.8,32.4,12226.225,0
+VTVT.US,D,20220419,000000,31.012,31.6,27.688,30.952,9699.725,0
+VTVT.US,D,20220420,000000,31.2,31.2,29.6,30.672,2320.325,0
+VTVT.US,D,20220421,000000,30.8,31.2,30,30.68,3689.825,0
+VTVT.US,D,20220422,000000,30,31.992,30,31.88,1982.175,0
+VTVT.US,D,20220425,000000,32.8,33.8,31.756,33.6,5444.575,0
+VTVT.US,D,20220426,000000,35.2,35.2,30.424,30.6,5923.3,0
+VTVT.US,D,20220427,000000,29.896,31.892,27.24,27.6,4339.8,0
+VTVT.US,D,20220428,000000,27.6,28.68,27.2,27.416,2906.375,0
+VTVT.US,D,20220429,000000,28.3,28.424,26.876,27.608,1615.875,0
+VTVT.US,D,20220502,000000,27.312,27.312,24.004,25.4,4371.325,0
+VTVT.US,D,20220503,000000,26.4,26.8,24.124,24.624,2566.55,0
+VTVT.US,D,20220504,000000,24,24.796,22.04,23.86,3627.2,0
+VTVT.US,D,20220505,000000,22.404,23.596,22,22.816,4001.4,0
+VTVT.US,D,20220506,000000,21.96,23,20.004,20.88,9352.525,0
+VTVT.US,D,20220509,000000,20.4,20.816,19.2,19.2,6370.825,0
+VTVT.US,D,20220510,000000,19.96,19.964,18.116,18.188,3064.5,0
+VTVT.US,D,20220511,000000,18.4,18.4,15.604,16.872,8767.725,0
+VTVT.US,D,20220512,000000,16,17.164,15.592,16.072,18571.45,0
+VTVT.US,D,20220513,000000,16.4,17.596,16.4,17,9604.775,0
+VTVT.US,D,20220516,000000,17.2,17.2,15.284,15.724,20184.075,0
+VTVT.US,D,20220517,000000,16.4,19.52,16.4,17.6,6431.625,0
+VTVT.US,D,20220518,000000,17.072,17.4,16.4,16.856,4008.075,0
+VTVT.US,D,20220519,000000,15.6,19.132,15.28,19,2288.05,0
+VTVT.US,D,20220520,000000,18.8,21.684,16.96,18.148,5065.6,0
+VTVT.US,D,20220523,000000,18.224,20.792,18.224,19.872,3090.9,0
+VTVT.US,D,20220524,000000,19.6,20.712,17.644,20.264,4165.3,0
+VTVT.US,D,20220525,000000,19.808,20.792,18.132,20,3037.125,0
+VTVT.US,D,20220526,000000,20,20.88,19.412,19.608,954.075,0
+VTVT.US,D,20220527,000000,20.656,20.8,20,20.244,1648.2,0
+VTVT.US,D,20220531,000000,21.2,23.892,20.144,22.048,9123.7,0
+VTVT.US,D,20220601,000000,35.336,37.2,28.272,28.8,875226.575,0
+VTVT.US,D,20220602,000000,28.224,28.86,24.488,28.736,93982.075,0
+VTVT.US,D,20220603,000000,26.796,28.632,26.44,28.4,10126.8,0
+VTVT.US,D,20220606,000000,28.4,28.4,25.8,25.8,14095.525,0
+VTVT.US,D,20220607,000000,24.4,28,24.4,26,36923.75,0
+VTVT.US,D,20220608,000000,25.54,27.6,25.44,27.116,7827.525,0
+VTVT.US,D,20220609,000000,26,32,26,29.308,19273.075,0
+VTVT.US,D,20220610,000000,29.6,29.6,26.148,28,13245.75,0
+VTVT.US,D,20220613,000000,28,30,26.6,28.884,15344,0
+VTVT.US,D,20220614,000000,28,29.96,28,29.6,7132.2,0
+VTVT.US,D,20220615,000000,29.6,30.2,28.4928,30.2,9675.225,0
+VTVT.US,D,20220616,000000,29.836,29.836,27.6,29.116,5417.3,0
+VTVT.US,D,20220617,000000,29.2,30.2,27.192,29.64,10780.5,0
+VTVT.US,D,20220621,000000,29,30.4,29,30.32,3235.2,0
+VTVT.US,D,20220622,000000,30.4,30.948,28.94,30.4,3193.5,0
+VTVT.US,D,20220623,000000,29.66,30.652,28.84,29.928,4086.375,0
+VTVT.US,D,20220624,000000,30.312,31.6,29.04,29.984,10471.625,0
+VTVT.US,D,20220627,000000,31.472,32,29.6,31.6,3792.25,0
+VTVT.US,D,20220628,000000,31.42,31.6,29.652,30.412,3375.2,0
+VTVT.US,D,20220629,000000,30.412,30.96,29.22,30.212,3806.25,0
+VTVT.US,D,20220630,000000,30.4,30.4,28.592,30,2039.575,0
+VTVT.US,D,20220701,000000,30.4,30.4,28.8,28.812,1219.75,0
+VTVT.US,D,20220705,000000,28.4,29.04,28.04,28.436,2766.225,0
+VTVT.US,D,20220706,000000,29.008,29.008,27.304,27.504,1410.1,0
+VTVT.US,D,20220707,000000,28,28.996,27.204,27.896,4667.225,0
+VTVT.US,D,20220708,000000,27.352,28,26.196,26.196,4398.925,0
+VTVT.US,D,20220711,000000,26.408,26.68,25.236,25.892,2838.65,0
+VTVT.US,D,20220712,000000,25.788,28,25.784,27.984,1278.125,0
+VTVT.US,D,20220713,000000,26,28,26,27.592,485.175,0
+VTVT.US,D,20220714,000000,26.6,27.6,26.6,27.36,766.05,0
+VTVT.US,D,20220715,000000,27.524,27.524,26.8,27.28,686.975,0
+VTVT.US,D,20220718,000000,26.4,28,26.4,27.52,1502.15,0
+VTVT.US,D,20220719,000000,26,29.076,25.996,28,4696.35,0
+VTVT.US,D,20220720,000000,28.8,29.2,28.12,28.436,901.925,0
+VTVT.US,D,20220721,000000,28.4,30,28.4,29.396,4155.4,0
+VTVT.US,D,20220722,000000,29.6,29.6,28.136,28.792,774.825,0
+VTVT.US,D,20220725,000000,36,36,28,30.18,87717.275,0
+VTVT.US,D,20220726,000000,29.196,32.4,28,31.608,9580.275,0
+VTVT.US,D,20220727,000000,28.812,32.6,28.8,32.396,6560.9,0
+VTVT.US,D,20220728,000000,32.4,35.2,30.024,34.4,7335.15,0
+VTVT.US,D,20220729,000000,32.4,36.8,32.024,36,9261.075,0
+VTVT.US,D,20220801,000000,36,42,35.204,40.4,25159.425,0
+VTVT.US,D,20220802,000000,40.4,42.8,38.804,40,10730.125,0
+VTVT.US,D,20220803,000000,41.6,42.8,38.4,42,9373.15,0
+VTVT.US,D,20220804,000000,44.4,46.6,42,45.6,14352.975,0
+VTVT.US,D,20220805,000000,46.4,48.6,42.8,47.6,12118.025,0
+VTVT.US,D,20220808,000000,47.6,51.96,47.6,48,13296.75,0
+VTVT.US,D,20220809,000000,48.8,49.2,44.8,46.8,10172.175,0
+VTVT.US,D,20220810,000000,46.4,51.2,44.8,49.6,8860.825,0
+VTVT.US,D,20220811,000000,52,52,49.6,50,8180.525,0
+VTVT.US,D,20220812,000000,53.2,53.2,50,51.6,8063.9,0
+VTVT.US,D,20220815,000000,51.6,56,51.204,54.8,10308.325,0
+VTVT.US,D,20220816,000000,52.4,54.6,46,48.4,15810.85,0
+VTVT.US,D,20220817,000000,48.4,53.2,47.4,51.6,9817.425,0
+VTVT.US,D,20220818,000000,52,52,48.524,48.8,1802.275,0
+VTVT.US,D,20220819,000000,49.6,51.2,48.4,48.8,1647.95,0
+VTVT.US,D,20220822,000000,50.4,50.4,45.2,46,5359.25,0
+VTVT.US,D,20220823,000000,46,46.4,42.4,44,4263.725,0
+VTVT.US,D,20220824,000000,42.8,46.8,42.8,46,2619.45,0
+VTVT.US,D,20220825,000000,46.4,48,46,47.2,1011.725,0
+VTVT.US,D,20220826,000000,48,48,44.8,46,981.7,0
+VTVT.US,D,20220829,000000,46,46.8,44,45.2,1724.025,0
+VTVT.US,D,20220830,000000,44.8,44.8,40.8,41.2,2178.15,0
+VTVT.US,D,20220831,000000,42.8,43.6,39.604,42.4,1889.85,0
+VTVT.US,D,20220901,000000,41.2,43.2,40,41.2,2339.05,0
+VTVT.US,D,20220902,000000,42,44,39.612,40.4,3090.125,0
+VTVT.US,D,20220906,000000,40,42.8,39.872,41.6,1348.075,0
+VTVT.US,D,20220907,000000,42,42.8,39.6,42,832.625,0
+VTVT.US,D,20220908,000000,42,43.2,41.6,42.4,958.325,0
+VTVT.US,D,20220909,000000,41.6,48.1,41.6,46.8,4160.4,0
+VTVT.US,D,20220912,000000,48.8,50.4,46.4,47.6,4200.6,0
+VTVT.US,D,20220913,000000,46.4,48.396,45.2,46.46,2141.2,0
+VTVT.US,D,20220914,000000,46.4,49.6,45.6,45.6,1398.875,0
+VTVT.US,D,20220915,000000,48.8,49.196,46,46,2212.025,0
+VTVT.US,D,20220916,000000,44.8,47.6,43.6,43.6,5209.95,0
+VTVT.US,D,20220919,000000,42.4,44.8,41.2,41.2,2563.95,0
+VTVT.US,D,20220920,000000,42,42.26,39.252,39.384,2253.525,0
+VTVT.US,D,20220921,000000,40,41.6,40,40.8,513.6,0
+VTVT.US,D,20220922,000000,40.4,42.396,38.24,38.244,3393.2,0
+VTVT.US,D,20220923,000000,38.6,39.6,34.028,35.8,6378.625,0
+VTVT.US,D,20220926,000000,35.8,37.4,34.4,36.004,1804.625,0
+VTVT.US,D,20220927,000000,36,36.912,35.2,36,1791.575,0
+VTVT.US,D,20220928,000000,35.2,39.064,35.2,37.08,731.75,0
+VTVT.US,D,20220929,000000,36.496,41.2,36.496,38.744,1738.55,0
+VTVT.US,D,20220930,000000,38.4,40.8,38.396,38.8,2168.525,0
+VTVT.US,D,20221003,000000,38.8,40.8,37.996,39.392,1214.05,0
+VTVT.US,D,20221004,000000,40,41.2,38.4,40.8,1952.525,0
+VTVT.US,D,20221005,000000,40,41.2,39.14,40.4,1466.825,0
+VTVT.US,D,20221006,000000,39.28,40,38.856,39.068,1366.4,0
+VTVT.US,D,20221007,000000,36.4,39.96,36.4,37.864,1337.675,0
+VTVT.US,D,20221010,000000,37.308,40,36.404,38.352,1302.025,0
+VTVT.US,D,20221011,000000,37.2,39.576,36.004,36.696,1768.875,0
+VTVT.US,D,20221012,000000,36.004,38.972,34.8,35.588,3112.85,0
+VTVT.US,D,20221013,000000,35.004,36,33.204,33.792,1552.275,0
+VTVT.US,D,20221014,000000,35.2,35.272,33.6,34.216,1313.5,0
+VTVT.US,D,20221017,000000,35.2,35.256,31.004,31.268,2035.325,0
+VTVT.US,D,20221018,000000,31.408,33.352,31.408,32.804,1936.6,0
+VTVT.US,D,20221019,000000,32.8,33.812,31.284,32.808,729.1,0
+VTVT.US,D,20221020,000000,33.728,33.728,32.204,32.7,715.275,0
+VTVT.US,D,20221021,000000,33.2,33.812,32.004,32.088,1672.325,0
+VTVT.US,D,20221024,000000,33.2,33.2,30.968,32.276,2072.3,0
+VTVT.US,D,20221025,000000,32.4,33.6,32.396,32.664,1228.1,0
+VTVT.US,D,20221026,000000,32.004,33.6,32.004,32.66,1123.475,0
+VTVT.US,D,20221027,000000,32,33.652,32,33.6,1035.575,0
+VTVT.US,D,20221028,000000,33.596,36.2,32.4,35.22,1217,0
+VTVT.US,D,20221031,000000,35.212,37.248,34.404,34.56,1000.8,0
+VTVT.US,D,20221101,000000,34.42,36,34.42,35.48,567.075,0
+VTVT.US,D,20221102,000000,34.004,35.196,34,35.116,826.025,0
+VTVT.US,D,20221103,000000,35.596,35.596,33.16,33.6,520.15,0
+VTVT.US,D,20221104,000000,33.2,36.58,33.004,36,961.825,0
+VTVT.US,D,20221107,000000,36,42,35.604,41.2,4291.45,0
+VTVT.US,D,20221108,000000,41.6,41.6,37.732,40,1786.3,0
+VTVT.US,D,20221109,000000,38.4,39.168,36.068,36.804,1653.7,0
+VTVT.US,D,20221110,000000,36.4,39.632,36.4,36.804,2123.8,0
+VTVT.US,D,20221111,000000,38.4,38.4,35.208,35.92,1120.05,0
+VTVT.US,D,20221114,000000,36.392,37.992,35.472,35.476,852.4,0
+VTVT.US,D,20221115,000000,36.004,37.724,34.808,35.204,2470.075,0
+VTVT.US,D,20221116,000000,34.4,35.824,34.4,34.408,297.475,0
+VTVT.US,D,20221117,000000,34.4,35.916,34,34.8,1125.95,0
+VTVT.US,D,20221118,000000,35.96,36.4,33.136,33.6,1197.05,0
+VTVT.US,D,20221121,000000,33.2,36.408,30.816,31.804,1674.6,0
+VTVT.US,D,20221122,000000,32,32.524,30,30.008,1772.2,0
+VTVT.US,D,20221123,000000,32.8,32.8,30.812,31.6,564.575,0
+VTVT.US,D,20221125,000000,32.712,32.712,30,30.4,1678.775,0
+VTVT.US,D,20221128,000000,30.8,34.372,30.8,33.4,1874.75,0
+VTVT.US,D,20221129,000000,32.76,34,32.6,33.64,1750.675,0
+VTVT.US,D,20221130,000000,34.76,34.76,32.42,32.976,435.675,0
+VTVT.US,D,20221201,000000,34,34.76,33.2,34.552,1364.325,0
+VTVT.US,D,20221202,000000,34.756,34.76,32.484,32.8,1264.9,0
+VTVT.US,D,20221205,000000,33.352,34,31.608,31.608,515.3,0
+VTVT.US,D,20221206,000000,31.6,34.76,30.808,33,1867.525,0
+VTVT.US,D,20221207,000000,31.688,33.588,31.688,32.004,261.925,0
+VTVT.US,D,20221208,000000,32.8,33.2,31.2,32.168,1695.35,0
+VTVT.US,D,20221209,000000,31.204,32.8,31.2,31.2,838.925,0
+VTVT.US,D,20221212,000000,33.332,33.332,30.604,31.868,1646.575,0
+VTVT.US,D,20221213,000000,31.6,32.396,28.248,28.248,6191,0
+VTVT.US,D,20221214,000000,28.8,29.232,28.4,29.2,677.475,0
+VTVT.US,D,20221215,000000,29.2,29.2,26.8,28.476,1514.2,0
+VTVT.US,D,20221216,000000,26.8,28.8,26.8,28.42,1431.3,0
+VTVT.US,D,20221219,000000,29.6,29.6,26.4,27.2,2310.075,0
+VTVT.US,D,20221220,000000,27.204,28,27.2,28,1418.75,0
+VTVT.US,D,20221221,000000,27.6,29.592,27.6,27.6,1596.85,0
+VTVT.US,D,20221222,000000,27.2,27.876,27.2,27.408,709.025,0
+VTVT.US,D,20221223,000000,27.6,29.192,26.668,27.144,1474.6,0
+VTVT.US,D,20221227,000000,26.824,27.996,26.068,26.4,1975.8,0
+VTVT.US,D,20221228,000000,26,28,26,26.4,2579.275,0
+VTVT.US,D,20221229,000000,26,27.2,26,26.668,1233.875,0
+VTVT.US,D,20221230,000000,26,27.596,26,26.512,4247.375,0
+VTVT.US,D,20230103,000000,27.2,29.2,26.1123,28.964,2684.875,0
+VTVT.US,D,20230104,000000,28.336,31.356,26.82,30.792,1841.275,0
+VTVT.US,D,20230105,000000,31.124,31.192,29.2,30.08,1466.15,0
+VTVT.US,D,20230106,000000,30.8,31.4,30.8,31.196,908.925,0
+VTVT.US,D,20230109,000000,31.2,33.972,30.8,31.88,5830.7,0
+VTVT.US,D,20230110,000000,31.6,33.168,30.8,32,1703.85,0
+VTVT.US,D,20230111,000000,32.8,34.296,30,32.004,2507.475,0
+VTVT.US,D,20230112,000000,32.6,33,30.804,32.4,1448.95,0
+VTVT.US,D,20230113,000000,32.6,33.992,31.6,32.636,2744.925,0
+VTVT.US,D,20230117,000000,33.6,36.76,33.4,35.996,3398.3,0
+VTVT.US,D,20230118,000000,36.196,37.6,35,36.4,2189.25,0
+VTVT.US,D,20230119,000000,37.6,40,36.8,39.46,2792.85,0
+VTVT.US,D,20230120,000000,40,42,39.2,40.4,3250.9,0
+VTVT.US,D,20230123,000000,42,42,39.872,40.2,1653.375,0
+VTVT.US,D,20230124,000000,39.6,40,38.008,39.4,1198.875,0
+VTVT.US,D,20230125,000000,38.8,39.6,38.068,39.48,1004.075,0
+VTVT.US,D,20230126,000000,39.6,39.6,36.796,39.048,1041.55,0
+VTVT.US,D,20230127,000000,38,40,38,39.6,601.025,0
+VTVT.US,D,20230130,000000,38.8,40,35.2,36.4,2230,0
+VTVT.US,D,20230131,000000,37.6,38,34.8,37.992,1491.025,0
+VTVT.US,D,20230201,000000,36.412,38.8,36.4,37.136,1305.05,0
+VTVT.US,D,20230202,000000,37.6,38.8,37.11,38,1092.775,0
+VTVT.US,D,20230203,000000,38.32,39.1766,37.176,37.176,1263.475,0
+VTVT.US,D,20230206,000000,36.8,38.396,36.8,36.8,1001.35,0
+VTVT.US,D,20230207,000000,36.8,37.196,36.412,36.556,1302.375,0
+VTVT.US,D,20230208,000000,36.594,36.8,35.6,35.6,761.675,0
+VTVT.US,D,20230209,000000,36.4,36.4,33.6,34,2520.425,0
+VTVT.US,D,20230210,000000,33.6,37.596,33.408,36,1093.2,0
+VTVT.US,D,20230213,000000,34.896,35.228,34,34.624,922.25,0
+VTVT.US,D,20230214,000000,34.4,36.4,34.4,35.2,312.475,0
+VTVT.US,D,20230215,000000,35.6,36.004,34.404,35.2,616.25,0
+VTVT.US,D,20230216,000000,34.4,35.6,32.636,33.8,1218.9,0
+VTVT.US,D,20230217,000000,36.004,36.004,33.2,34.404,847.475,0
+VTVT.US,D,20230221,000000,34.4,35.6,32.4,33.4,1208,0
+VTVT.US,D,20230222,000000,33.6,34.8,33.6,33.6,434.7,0
+VTVT.US,D,20230223,000000,34,34.8,33.2,33.6,320.175,0
+VTVT.US,D,20230224,000000,33.2,34.5312,32,32.012,587.2,0
+VTVT.US,D,20230227,000000,32.588,33.988,30.8,31.216,8551.9,0
+VTVT.US,D,20230228,000000,31.808,33.588,31.404,32.4,1554,0
+VTVT.US,D,20230301,000000,32.404,33.44,32.4,32.4,737.65,0
+VTVT.US,D,20230302,000000,34.2,34.2,30.8,31.908,809.55,0
+VTVT.US,D,20230303,000000,31.908,32.32,30.808,32.32,819.325,0
+VTVT.US,D,20230306,000000,36.652,38,32.52,37.596,61831.65,0
+VTVT.US,D,20230307,000000,36.4,37.596,34.808,35.808,5298.8,0
+VTVT.US,D,20230308,000000,36.92,37.996,33.6,33.608,2587.425,0
+VTVT.US,D,20230309,000000,33.6,35.196,32.048,32.096,1058.625,0
+VTVT.US,D,20230310,000000,32,32.008,28,28.744,6320.6,0
+VTVT.US,D,20230313,000000,29.456,31.992,28,31.232,2094.875,0
+VTVT.US,D,20230314,000000,31.6,33.664,30.808,31.6,1239.675,0
+VTVT.US,D,20230315,000000,31.6,32.8,31.6,31.608,569.15,0
+VTVT.US,D,20230316,000000,31.596,32.016,30.124,31.9,583.8,0
+VTVT.US,D,20230317,000000,32,32,30,31.052,618.925,0
+VTVT.US,D,20230320,000000,30,31,29.812,30.4,975.35,0
+VTVT.US,D,20230321,000000,30.4,31.6,30.4,31,527.05,0
+VTVT.US,D,20230322,000000,30.72,31.2489,30,30.904,168.025,0
+VTVT.US,D,20230323,000000,32.448,34,30.52,31.176,1121.55,0
+VTVT.US,D,20230324,000000,31.92,32.544,30.408,31.7,413.7,0
+VTVT.US,D,20230327,000000,31.192,31.6,29.768,31.2,1721.1,0
+VTVT.US,D,20230328,000000,31.004,32.4,30.008,32,1855.025,0
+VTVT.US,D,20230329,000000,32.4,32.4,30.8,31.6,631.7,0
+VTVT.US,D,20230330,000000,30.808,32,30.808,31.6,424.875,0
+VTVT.US,D,20230331,000000,32,32.312,31.368,32.312,754.85,0
+VTVT.US,D,20230403,000000,32.4,32.468,31,32,776.8,0
+VTVT.US,D,20230404,000000,31.2,31.748,30.896,31.3,512.15,0
+VTVT.US,D,20230405,000000,30.8,31.992,30.8,31.388,206.85,0
+VTVT.US,D,20230406,000000,31.204,31.596,30.4,30.8,578.425,0
+VTVT.US,D,20230410,000000,32.4,32.4,28.82,29.628,1066.975,0
+VTVT.US,D,20230411,000000,29.64,30.4,29.64,29.788,352.825,0
+VTVT.US,D,20230412,000000,30.004,30.4,28.8,28.812,961.15,0
+VTVT.US,D,20230413,000000,28,32,28,29.704,820.9,0
+VTVT.US,D,20230414,000000,29.2,30.8,29.2,29.608,656.075,0
+VTVT.US,D,20230417,000000,29.2,30.8,29.2,30.604,381.15,0
+VTVT.US,D,20230418,000000,29.6,30.8,29.6,30.004,684.65,0
+VTVT.US,D,20230419,000000,30.8,31.796,28.8,30.4,1908.875,0
+VTVT.US,D,20230420,000000,29.6,30.16,29.6,29.608,161.625,0
+VTVT.US,D,20230421,000000,29.6,30.504,29.6,30.216,393.6,0
+VTVT.US,D,20230424,000000,30.4,30.404,29.6,29.996,535.75,0
+VTVT.US,D,20230425,000000,29.6,29.6,28.4,29.044,909.15,0
+VTVT.US,D,20230426,000000,28.804,29.832,28.8,29.72,1038.2,0
+VTVT.US,D,20230427,000000,31.2,31.2,29.402,29.604,1470.575,0
+VTVT.US,D,20230428,000000,30,31.2,29.6,30.8,1633.25,0
+VTVT.US,D,20230501,000000,30.4,32.274,29.9808,31.372,2453.975,0
+VTVT.US,D,20230502,000000,31.376,32,30.044,31.6,377.4,0
+VTVT.US,D,20230503,000000,30.072,33.196,30.072,32.008,1388.525,0
+VTVT.US,D,20230504,000000,32,32,31.204,31.408,770.425,0
+VTVT.US,D,20230505,000000,31.2,31.992,29.016,30.182,2269.55,0
+VTVT.US,D,20230508,000000,31.108,32,30.184,31.208,1214.125,0
+VTVT.US,D,20230509,000000,31.202,35.992,31.2,34.4,3352.825,0
+VTVT.US,D,20230510,000000,34.392,38,33.268,37.192,1888.725,0
+VTVT.US,D,20230511,000000,36.076,36.8,35.264,35.6,1361.925,0
+VTVT.US,D,20230512,000000,35.6,35.6,33.2,33.624,1926.275,0
+VTVT.US,D,20230515,000000,34,35.996,33.392,34.352,1545.475,0
+VTVT.US,D,20230516,000000,34.8,36.392,34.8,36,1647.95,0
+VTVT.US,D,20230517,000000,36.4,38.4,35,37.892,3839.725,0
+VTVT.US,D,20230518,000000,37.2,38,36,37.192,1021.15,0
+VTVT.US,D,20230519,000000,36.8,37.2,35.728,36.4,736.225,0
+VTVT.US,D,20230522,000000,35.6,36.4,34.812,35.1136,1441.7,0
+VTVT.US,D,20230523,000000,38.4,38.788,34.816,35.0404,1011.6,0
+VTVT.US,D,20230524,000000,38.556,38.8,32,34,31603.225,0
+VTVT.US,D,20230525,000000,34.4,35.1813,30.808,30.812,4051.05,0
+VTVT.US,D,20230526,000000,30.88,34.192,30.2,34.192,2663.85,0
+VTVT.US,D,20230530,000000,33.2,33.8,31.616,32.26,1203.425,0
+VTVT.US,D,20230531,000000,31.6,32.264,30.8,31.6,1515.525,0
+VTVT.US,D,20230601,000000,32.004,39.6,30.8,33.596,23227.1,0
+VTVT.US,D,20230602,000000,34,34,31.98,32.988,1191.675,0
+VTVT.US,D,20230605,000000,32.8,33.272,32.404,32.724,610.4,0
+VTVT.US,D,20230606,000000,32.804,33.816,32.008,32.376,483,0
+VTVT.US,D,20230607,000000,32,33.94,32,32.626,700.225,0
+VTVT.US,D,20230608,000000,31.612,33.2,31.612,32.1728,693.95,0
+VTVT.US,D,20230609,000000,32.832,34.104,32.04,32.08,1169.025,0
+VTVT.US,D,20230612,000000,32.04,32.08,30.8,31.244,1217.525,0
+VTVT.US,D,20230613,000000,31.6,32.072,30.2,30.24,2418.375,0
+VTVT.US,D,20230614,000000,30.384,31.2,28.8,29.216,4601.525,0
+VTVT.US,D,20230615,000000,29.256,30.472,29.048,30.396,1069.775,0
+VTVT.US,D,20230616,000000,31.6,32.04,29.24,31.98,61541.35,0
+VTVT.US,D,20230620,000000,31.52,31.52,30.408,30.408,3339.5,0
+VTVT.US,D,20230621,000000,31.6,34,30,31.452,3629.5,0
+VTVT.US,D,20230622,000000,30.4,31.452,30.4,30.404,574.225,0
+VTVT.US,D,20230623,000000,32.396,32.396,30.292,30.94,2263.875,0
+VTVT.US,D,20230626,000000,30.8,31.792,29.052,30.598,3034.85,0
+VTVT.US,D,20230627,000000,28.8,31.6,28.8,29.2,2941.2,0
+VTVT.US,D,20230628,000000,30,30.6,29.4,29.8,1925.5,0
+VTVT.US,D,20230629,000000,29.996,30.6,29.576,30.36,492.05,0
+VTVT.US,D,20230630,000000,29.604,30.8,29.2,29.592,1331.975,0
+VTVT.US,D,20230703,000000,29.24,29.608,29.24,29.24,395.025,0
+VTVT.US,D,20230705,000000,29.72,30,29.244,29.6,783.6,0
+VTVT.US,D,20230706,000000,29.744,29.988,28.32,28.44,2348.05,0
+VTVT.US,D,20230707,000000,28.8,29.6,28.4,29,564.85,0
+VTVT.US,D,20230710,000000,28.564,29.6,28.564,28.816,308.175,0
+VTVT.US,D,20230711,000000,28.96,29.996,28.4,29.2,655.775,0
+VTVT.US,D,20230712,000000,29.56,30.3922,29.2,29.998,766.025,0
+VTVT.US,D,20230713,000000,30,30,29.208,29.6,518.475,0
+VTVT.US,D,20230714,000000,28.96,29.3866,28.412,28.84,2841.075,0
+VTVT.US,D,20230717,000000,28.8,29.16,28.004,28.4,1267.975,0
+VTVT.US,D,20230718,000000,28.004,28.4,28,28.4,985.5,0
+VTVT.US,D,20230719,000000,28.396,28.8,28.04,28.8,875.625,0
+VTVT.US,D,20230720,000000,28.84,29.552,28.472,29.12,568.175,0
+VTVT.US,D,20230721,000000,28.9,29.544,28.4,28.608,928.475,0
+VTVT.US,D,20230724,000000,29.6,29.6,27.2,27.212,3037.975,0
+VTVT.US,D,20230725,000000,27.6,27.6,26.4,26.404,995.55,0
+VTVT.US,D,20230726,000000,26.928,27.2,26.612,27.1,580.35,0
+VTVT.US,D,20230727,000000,27.2,27.596,26,26.396,1567.15,0
+VTVT.US,D,20230728,000000,27.8,27.8,26.484,27.368,909.05,0
+VTVT.US,D,20230731,000000,27.56,27.56,26.4638,27.04,1784.475,0
+VTVT.US,D,20230801,000000,27.032,29.2,25.2596,29.2,6853.625,0
+VTVT.US,D,20230802,000000,28.8,29.6,27.652,29.52,11363.15,0
+VTVT.US,D,20230803,000000,29.6,29.6,28.304,28.64,1395.85,0
+VTVT.US,D,20230804,000000,28.8,29.4,28.08,28.644,1032.6,0
+VTVT.US,D,20230807,000000,27.6,29.396,27.6,28.028,1252.7,0
+VTVT.US,D,20230808,000000,27.64,28.4,27.224,27.408,1448.9,0
+VTVT.US,D,20230809,000000,27.604,28.004,26.072,26.848,4732.875,0
+VTVT.US,D,20230810,000000,29.36,31.2,27.04,29.164,126078.075,0
+VTVT.US,D,20230811,000000,27.6,29.6,27.6,28.84,7908.675,0
+VTVT.US,D,20230814,000000,28.198,30.288,27.38,29.6,6929.175,0
+VTVT.US,D,20230815,000000,28.712,29.2,28.1,28.536,1262.95,0
+VTVT.US,D,20230816,000000,28.12,28.8,28.12,28.48,1119,0
+VTVT.US,D,20230817,000000,28.4,28.796,28,28.2,1515.775,0
+VTVT.US,D,20230818,000000,27.612,28.8,26.84,26.848,2648.325,0
+VTVT.US,D,20230821,000000,27.6,28.4,26.92,27.2,1234.9,0
+VTVT.US,D,20230822,000000,27.2,27.2,26,26.536,1667.775,0
+VTVT.US,D,20230823,000000,26.74,26.944,24.5,25.44,3637.825,0
+VTVT.US,D,20230824,000000,25.332,25.6,16.956,20.204,26805.375,0
+VTVT.US,D,20230825,000000,19.532,20.604,18.7218,20.196,1739.975,0
+VTVT.US,D,20230828,000000,20.4,21.4,20,20.588,2909.5,0
+VTVT.US,D,20230829,000000,20.8,20.8,20,20.396,903.25,0
+VTVT.US,D,20230830,000000,20,20.8,20,20.04,3340.275,0
+VTVT.US,D,20230831,000000,20.36,20.556,20,20.4,554.65,0
+VTVT.US,D,20230901,000000,20.04,21,20,20.4,690.8,0
+VTVT.US,D,20230905,000000,20.4,21.84,19,19.2,968.125,0
+VTVT.US,D,20230906,000000,19.6,20.888,18.812,18.812,1142.1,0
+VTVT.US,D,20230907,000000,18.916,19.4,18.78,18.9,865.275,0
+VTVT.US,D,20230908,000000,20.8,20.8,18.688,19.6,791.875,0
+VTVT.US,D,20230911,000000,20,20.388,19.2,19.36,595.075,0
+VTVT.US,D,20230912,000000,19.2,20,19.2,19.408,565.6,0
+VTVT.US,D,20230913,000000,20,20.0159,19.604,19.656,712,0
+VTVT.US,D,20230914,000000,19.608,20,19.604,20,613.775,0
+VTVT.US,D,20230915,000000,19.2,20.8,17.804,17.804,2665.9,0
+VTVT.US,D,20230918,000000,18.008,19.2,18,18.64,658.175,0
+VTVT.US,D,20230919,000000,18.244,19.196,17.8,18.72,464.975,0
+VTVT.US,D,20230920,000000,18.08,18.42,16.88,16.88,2474.125,0
+VTVT.US,D,20230921,000000,16.92,17.992,16.2,17.156,1427.125,0
+VTVT.US,D,20230922,000000,17.2,18.512,16.4,17.604,1220.75,0
+VTVT.US,D,20230925,000000,17.604,18.4,17.6,18.004,2006,0
+VTVT.US,D,20230926,000000,17.6,18.512,17.6,18.136,588.05,0
+VTVT.US,D,20230927,000000,18.4,18.8,17.6,18.4,1297.925,0
+VTVT.US,D,20230928,000000,18.328,19.2,18.004,18.4,1036.475,0
+VTVT.US,D,20230929,000000,18.74,19.596,18,19.12,1396.625,0
+VTVT.US,D,20231002,000000,19.12,20,18,19.88,838.85,0
+VTVT.US,D,20231003,000000,17.2,19.592,17.2,18.8,4688.125,0
+VTVT.US,D,20231004,000000,19.2,20.176,18.804,19.916,1730.975,0
+VTVT.US,D,20231005,000000,19.6,26.44,18.8,19.516,25404.5,0
+VTVT.US,D,20231006,000000,18.932,20.16,18.412,18.828,1612.675,0
+VTVT.US,D,20231009,000000,18.4,19.08,17.2,18.472,961.2,0
+VTVT.US,D,20231010,000000,18,19.2,18,18.24,1078.55,0
+VTVT.US,D,20231011,000000,18.6,19.1952,17.608,18.684,366.725,0
+VTVT.US,D,20231012,000000,17.836,19.196,17.836,19.16,754.45,0
+VTVT.US,D,20231013,000000,18.812,19.2,18,18.644,370.275,0
+VTVT.US,D,20231016,000000,17.844,18.644,17.2,17.444,1598.125,0
+VTVT.US,D,20231017,000000,17.2,18.644,17.2,18,1530.6,0
+VTVT.US,D,20231018,000000,18,18,17.2,17.548,778.875,0
+VTVT.US,D,20231019,000000,17.2,17.988,17.2,17.2,672.175,0
+VTVT.US,D,20231020,000000,17.2,17.604,17.2,17.2,407.125,0
+VTVT.US,D,20231023,000000,17.24,17.996,17.2,17.2,277.9,0
+VTVT.US,D,20231024,000000,17.2,17.996,17.2,17.4,754.875,0
+VTVT.US,D,20231025,000000,17.2,17.8,17.2,17.24,802.075,0
+VTVT.US,D,20231026,000000,17.508,17.6,17.2,17.204,706.95,0
+VTVT.US,D,20231027,000000,17.404,17.6,17.2,17.312,473.1,0
+VTVT.US,D,20231030,000000,17.2,17.48,17.2,17.364,450.2,0
+VTVT.US,D,20231031,000000,16.8,17.44,16.512,16.68,433.8,0
+VTVT.US,D,20231101,000000,18,18,16.4,16.404,1086.675,0
+VTVT.US,D,20231102,000000,16.4,16.8,15.208,16.012,2462.65,0
+VTVT.US,D,20231103,000000,15.3,16.396,15.244,15.612,1098.425,0
+VTVT.US,D,20231106,000000,16.756,16.756,15.28,15.28,946.875,0
+VTVT.US,D,20231107,000000,15.28,16.004,15.28,15.38,767.425,0
+VTVT.US,D,20231108,000000,15.2,15.592,15.2,15.52,421.05,0
+VTVT.US,D,20231109,000000,15.2,15.6,14.412,15.196,672.125,0
+VTVT.US,D,20231110,000000,14.4,15.232,14,14.16,4410.225,0
+VTVT.US,D,20231113,000000,14,14.24,14,14.24,778.4,0
+VTVT.US,D,20231114,000000,14,14.16,14,14,796.95,0
+VTVT.US,D,20231115,000000,14,15.144,14,14.04,7772.975,0
+VTVT.US,D,20231116,000000,14.8,15.2,14.04,14.484,1403.35,0
+VTVT.US,D,20231117,000000,14.56,15.196,14.404,14.848,3983.95,0
+VTVT.US,D,20231120,000000,15.2,15.2,14,14,12694.6,0
+VTVT.US,D,20231121,000000,11.26,12.39,9.1,10.485,59930,0
+VTVT.US,D,20231122,000000,10.33,11.25,10.02,10.75,27334,0
+VTVT.US,D,20231124,000000,10.51,10.57,9.61,9.61,10919,0
+VTVT.US,D,20231127,000000,9.65,9.77,8.73,9.02,12117,0
+VTVT.US,D,20231128,000000,8.84,9.617,8.465,9.41,33640,0
+VTVT.US,D,20231129,000000,10.6,16.2,10.3197,14.87,712593,0
+VTVT.US,D,20231130,000000,14.4,15.83,14,14.29,54092,0
+VTVT.US,D,20231201,000000,14.24,14.24,12.12,12.12,40098,0
+VTVT.US,D,20231204,000000,11.97,12.87,11.39,12.08,13526,0
+VTVT.US,D,20231205,000000,12.05,12.454,11.165,11.63,12336,0
+VTVT.US,D,20231206,000000,11.3,12.42,11.3,11.69,22859,0
+VTVT.US,D,20231207,000000,11.95,12.38,11.26,11.58,11056,0
+VTVT.US,D,20231208,000000,11.42,12.14,11.2901,11.46,4513,0
+VTVT.US,D,20231211,000000,11.36,11.491,10.1701,10.28,17085,0
+VTVT.US,D,20231212,000000,10.17,10.17,9.42,9.43,22896,0
+VTVT.US,D,20231213,000000,9.49,10,8.5039,9.18,27090,0
+VTVT.US,D,20231214,000000,9.01,9.0247,8.5,9,18814,0
+VTVT.US,D,20231215,000000,8.96,8.96,8.5,8.75,9385,0
+VTVT.US,D,20231218,000000,8.74,8.98,8.5,8.5,5293,0
+VTVT.US,D,20231219,000000,8.84,8.84,8.5,8.59,6006,0
+VTVT.US,D,20231220,000000,8.56,8.82,8.56,8.8,5095,0
+VTVT.US,D,20231221,000000,8.82,9.23,8.82,8.9899,3518,0
+VTVT.US,D,20231222,000000,8.825,8.9999,8.8,8.99,3710,0
+VTVT.US,D,20231226,000000,8.95,9.49,8.5,8.6,40528,0
+VTVT.US,D,20231227,000000,8.64,9.25,8.64,9.24,7996,0
+VTVT.US,D,20231228,000000,8.7999,9.45,8.7999,9.19,7901,0
+VTVT.US,D,20231229,000000,9.16,12.48,9.1441,11.5,111678,0
+VTVT.US,D,20240102,000000,11.55,11.5501,10.55,10.8,8959,0
+VTVT.US,D,20240103,000000,10.6,10.6,9.65,10.34,11448,0
+VTVT.US,D,20240104,000000,10.35,10.35,10.11,10.11,3463,0
+VTVT.US,D,20240105,000000,10.14,10.43,9.5501,10.42,10477,0
+VTVT.US,D,20240108,000000,10.42,10.42,9.95,10.28,13369,0
+VTVT.US,D,20240109,000000,10.202,10.58,9.9428,10.069,5078,0
+VTVT.US,D,20240110,000000,10.2,10.3,9.6638,9.719,6626,0
+VTVT.US,D,20240111,000000,9.92,9.92,9.31,9.4591,4560,0
+VTVT.US,D,20240112,000000,9.6899,9.6899,9.1451,9.1451,3926,0
+VTVT.US,D,20240116,000000,9.09,9.2172,8.5201,8.66,17570,0
+VTVT.US,D,20240117,000000,8.66,8.6668,8.53,8.6668,4551,0
+VTVT.US,D,20240118,000000,8.6601,9.06,8.51,8.5201,14150,0
+VTVT.US,D,20240119,000000,8.6,8.6,8.2,8.39,11579,0
+VTVT.US,D,20240122,000000,8.16,10.1613,7.72,9.638,53145,0
+VTVT.US,D,20240123,000000,10.49,10.8,8.3162,9.36,226277,0
+VTVT.US,D,20240124,000000,9.25,9.35,8.52,8.59,23505,0
+VTVT.US,D,20240125,000000,8.3459,8.35,7.48,7.885,29580,0
+VTVT.US,D,20240126,000000,8.0785,9.9973,7.38,8.25,118317,0
+VTVT.US,D,20240129,000000,8.19,8.42,7.85,8.17,12939,0
+VTVT.US,D,20240130,000000,8.065,8.545,7.8001,8.43,23912,0
+VTVT.US,D,20240131,000000,8.44,8.8695,8.03,8.41,13376,0
+VTVT.US,D,20240201,000000,8.07,8.59,8.07,8.34,7123,0
+VTVT.US,D,20240202,000000,8.36,8.955,8.21,8.54,18097,0
+VTVT.US,D,20240205,000000,8.54,9.05,8.2113,8.51,17470,0
+VTVT.US,D,20240206,000000,8.47,10,8.47,9.99,32144,0
+VTVT.US,D,20240207,000000,9.79,10.12,9.175,10,20220,0
+VTVT.US,D,20240208,000000,9.88,10.3,9.2651,10.2,7235,0
+VTVT.US,D,20240209,000000,10.2101,10.81,10.2,10.4,8098,0
+VTVT.US,D,20240212,000000,10.42,10.9476,10.2701,10.535,3190,0
+VTVT.US,D,20240213,000000,10.2865,10.56,10.26,10.31,4515,0
+VTVT.US,D,20240214,000000,10.07,10.61,9.69,9.69,17766,0
+VTVT.US,D,20240215,000000,9.81,10.09,9.55,9.61,10388,0
+VTVT.US,D,20240216,000000,10.13,10.13,9.29,9.6273,9535,0
+VTVT.US,D,20240220,000000,9.59,9.98,9.43,9.555,11536,0
+VTVT.US,D,20240221,000000,9.54,9.94,8.66,8.66,9478,0
+VTVT.US,D,20240222,000000,9.38,9.38,8.71,8.71,1661,0
+VTVT.US,D,20240223,000000,8.71,8.71,8.3288,8.36,1453,0
+VTVT.US,D,20240226,000000,8.47,8.51,8.1,8.215,5783,0
+VTVT.US,D,20240227,000000,8.2774,8.65,8.215,8.4999,4362,0
+VTVT.US,D,20240228,000000,13.1,23.4999,12.51,16.65,3062711,0
+VTVT.US,D,20240229,000000,15.84,19.5,15.52,17.55,307094,0
+VTVT.US,D,20240301,000000,17.17,17.8771,16.33,16.55,48074,0
+VTVT.US,D,20240304,000000,16.5,16.6,12.95,14.01,72841,0
+VTVT.US,D,20240305,000000,13.59,13.85,13,13.74,18794,0
+VTVT.US,D,20240306,000000,14.38,15.82,13.5,14.7,15202,0
+VTVT.US,D,20240307,000000,14.42,15.87,14.4,14.86,13337,0
+VTVT.US,D,20240308,000000,15.22,15.49,14.4401,14.54,15228,0
+VTVT.US,D,20240311,000000,14.6,15.415,14.6,15.02,8011,0
+VTVT.US,D,20240312,000000,15.49,17.2199,15.02,15.97,25189,0
+VTVT.US,D,20240313,000000,16.65,16.94,16.0115,16.04,12406,0
+VTVT.US,D,20240314,000000,16.04,18.6,16.04,17.05,57294,0
+VTVT.US,D,20240315,000000,16.98,18.4994,16.57,18,20907,0
+VTVT.US,D,20240318,000000,18.7,21,17.13,20.12,36270,0
+VTVT.US,D,20240319,000000,20.69,21.2799,20.0657,20.9,13511,0
+VTVT.US,D,20240320,000000,21.09,27.665,20.44,26.67,52956,0
+VTVT.US,D,20240321,000000,30.25,30.99,27.0758,29,49302,0
+VTVT.US,D,20240322,000000,29.85,29.85,21.23,21.23,33630,0
+VTVT.US,D,20240325,000000,21.22,23.01,19.1203,21.59,24095,0
+VTVT.US,D,20240326,000000,21.7,23.6652,19.6101,23.09,15441,0
+VTVT.US,D,20240327,000000,22.2,23.82,22.03,23.8,23308,0
+VTVT.US,D,20240328,000000,24.36,25.07,22.81,23.53,15155,0
+VTVT.US,D,20240401,000000,23.54,26.3,23.4,25.2,19585,0
+VTVT.US,D,20240402,000000,24.76,25.58,24.16,25.55,3805,0
+VTVT.US,D,20240403,000000,25.21,25.21,23.35,25.11,16075,0
+VTVT.US,D,20240404,000000,26.5399,26.5399,24.52,25.5,3063,0
+VTVT.US,D,20240405,000000,25.2683,25.2683,24.0532,25.18,3268,0
+VTVT.US,D,20240408,000000,24.525,25,23.6851,25,2779,0
+VTVT.US,D,20240409,000000,24.99,25,24.99,25,1472,0
+VTVT.US,D,20240410,000000,25.48,25.48,24,25.3,3745,0
+VTVT.US,D,20240411,000000,24.95,25.69,24.6,25.41,2476,0
+VTVT.US,D,20240412,000000,24.71,24.88,23.9043,24.5269,4676,0
+VTVT.US,D,20240415,000000,23.89,25,23.86,25,11659,0
+VTVT.US,D,20240416,000000,25,25,24.13,24.13,5229,0
+VTVT.US,D,20240417,000000,23.57,24.55,23,24.15,16497,0
+VTVT.US,D,20240418,000000,24,24.96,24,24.74,3423,0
+VTVT.US,D,20240419,000000,23.81,24.21,23.81,24.04,1966,0
+VTVT.US,D,20240422,000000,25,25,23.93,24.435,2994,0
+VTVT.US,D,20240423,000000,25,25,24.85,24.975,4442,0
+VTVT.US,D,20240424,000000,24.63,25.5,24.005,25.5,5602,0
+VTVT.US,D,20240425,000000,25.49,25.8874,25.49,25.77,1576,0
+VTVT.US,D,20240426,000000,26.57,26.965,25.62,26.965,3777,0
+VTVT.US,D,20240429,000000,26.9,28.3399,26.2,28.18,4173,0
+VTVT.US,D,20240430,000000,29.19,29.19,27.08,27.9,6376,0
+VTVT.US,D,20240501,000000,27.35,29.12,26.8046,27.96,3891,0
+VTVT.US,D,20240502,000000,28.605,29.09,22.87,23.6999,24317,0
+VTVT.US,D,20240503,000000,22.85,24.33,22.5001,23.63,9458,0
+VTVT.US,D,20240506,000000,23.82,24.7,23.82,24.7,1706,0
+VTVT.US,D,20240507,000000,24.95,24.99,24.51,24.98,3089,0
+VTVT.US,D,20240508,000000,25,25.975,25,25.5,5220,0
+VTVT.US,D,20240509,000000,24.03,26.83,24.03,26.83,3779,0
+VTVT.US,D,20240510,000000,25.99,26.025,25.2976,25.99,2521,0
+VTVT.US,D,20240513,000000,25.99,26,25,25.9,2597,0
+VTVT.US,D,20240514,000000,25.89,26.52,25.89,25.98,4922,0
+VTVT.US,D,20240515,000000,25.4571,25.98,25.4571,25.88,2069,0
+VTVT.US,D,20240516,000000,25.8,27.88,25.8,27.88,1363,0
+VTVT.US,D,20240517,000000,26.12,27.9,25.5,27.9,6628,0
+VTVT.US,D,20240520,000000,27.56,29.01,26.02,28.21,9524,0
+VTVT.US,D,20240521,000000,26.682,29.01,25.9863,29.01,8898,0
+VTVT.US,D,20240522,000000,29.01,29.01,27.875,29.01,3422,0
+VTVT.US,D,20240523,000000,28.99,28.99,28.9,28.9,2901,0
+VTVT.US,D,20240524,000000,27.5419,28.4966,27.5419,27.72,6298,0
+VTVT.US,D,20240528,000000,27.07,27.5,24.605,24.66,9070,0
+VTVT.US,D,20240529,000000,24.03,25.01,23.07,23.75,4404,0
+VTVT.US,D,20240530,000000,23.38,25.0599,23.38,23.77,4186,0
+VTVT.US,D,20240531,000000,24.95,24.95,23.33,23.33,1404,0
+VTVT.US,D,20240603,000000,23,23,21.58,22,3719,0
+VTVT.US,D,20240604,000000,22.855,22.855,21.5,21.5,1441,0
+VTVT.US,D,20240605,000000,20.5,20.5,19,19,2129,0
+VTVT.US,D,20240606,000000,18.73,18.73,17.6,17.6,5323,0
+VTVT.US,D,20240607,000000,17.31,17.49,16.25,17.1,3308,0
+VTVT.US,D,20240610,000000,17.1,19.8338,17.1,18.08,6390,0
+VTVT.US,D,20240611,000000,18,18.17,18,18.17,2763,0
+VTVT.US,D,20240612,000000,18.21,21.28,18.21,21.28,2138,0
+VTVT.US,D,20240613,000000,20.99,22.86,20.3,22.81,9450,0
+VTVT.US,D,20240614,000000,24,24,21.02,21.02,4070,0
+VTVT.US,D,20240617,000000,19.34,21.29,18.993,21,10619,0
+VTVT.US,D,20240618,000000,20.28,21.52,18.78,18.78,8067,0
+VTVT.US,D,20240620,000000,18.23,20.13,18.22,19.06,11876,0
+VTVT.US,D,20240621,000000,19.34,19.5759,18.83,18.83,6562,0
+VTVT.US,D,20240625,000000,17.56,18.01,16.465,17.2163,7524,0
+VTVT.US,D,20240626,000000,16.71,17.6797,16.3101,16.81,9124,0
+VTVT.US,D,20240627,000000,16.47,17.47,16.47,17.01,10489,0
+VTVT.US,D,20240628,000000,17.25,18.705,16.55,17.66,20630,0
+VTVT.US,D,20240701,000000,18.825,19.0798,17.54,17.585,13041,0
+VTVT.US,D,20240702,000000,17.64,19.15,17.0562,18.28,45028,0
+VTVT.US,D,20240703,000000,18.35,18.785,17.7,18.28,19041,0
+VTVT.US,D,20240705,000000,18.07,18.62,17.1,17.58,9726,0
+VTVT.US,D,20240708,000000,18.25,18.8871,17.61,18.1,34001,0
+VTVT.US,D,20240709,000000,18.3,21.21,17.994,20.11,20247,0
+VTVT.US,D,20240710,000000,19.2471,21.84,19.2471,21.2232,6973,0
+VTVT.US,D,20240711,000000,21.71,21.8166,19.92,20.49,20611,0
+VTVT.US,D,20240712,000000,20.5,24.73,20.105,22.51,35998,0
+VTVT.US,D,20240715,000000,22.5525,24.9,22.55,23.75,20130,0
+VTVT.US,D,20240716,000000,24.12,24.74,22.9775,24.36,21329,0
+VTVT.US,D,20240717,000000,23.4,24.75,22.11,22.11,11131,0
+VTVT.US,D,20240718,000000,23.19,24.5,21.91,22,20286,0
+VTVT.US,D,20240719,000000,21.2,21.79,20.4,20.4,12326,0
+VTVT.US,D,20240722,000000,21.16,24.5,19.91,22.96,71975,0
+VTVT.US,D,20240723,000000,23.28,24.82,22.6,23.51,64811,0
+VTVT.US,D,20240724,000000,23.88,24.4,22,23.7,61383,0
+VTVT.US,D,20240725,000000,23.8,24.445,20.71,21.01,143720,0
+VTVT.US,D,20240726,000000,21.8,22.87,20.7101,21.2,56411,0
+VTVT.US,D,20240729,000000,12.73,16.5,12.1201,16,134930,0
+VTVT.US,D,20240730,000000,14.55,16.65,14.55,16.31,26943,0
+VTVT.US,D,20240731,000000,15.7474,16.01,14.5,14.5,19739,0
+VTVT.US,D,20240801,000000,14.34,15.43,14.34,14.64,14312,0
+VTVT.US,D,20240802,000000,14.19,15.32,14.19,14.775,4392,0
+VTVT.US,D,20240805,000000,14.01,14.7001,14,14.53,15971,0
+VTVT.US,D,20240806,000000,13.7,16.84,13.7,14.6601,56561,0
+VTVT.US,D,20240807,000000,14.5,15.16,13.27,13.35,124059,0
+VTVT.US,D,20240808,000000,13.4,14.7,13.4,13.49,3343,0
+VTVT.US,D,20240809,000000,13.23,13.98,13.11,13.25,2503,0
+VTVT.US,D,20240812,000000,13.41,14.11,13,13,17332,0
+VTVT.US,D,20240813,000000,12.8808,13.8458,12.8808,13.18,28830,0
+VTVT.US,D,20240814,000000,13.11,14.23,12.58,13.31,21541,0
+VTVT.US,D,20240815,000000,13.2957,14.34,13.23,13.49,100147,0
+VTVT.US,D,20240816,000000,13.32,14,13.22,13.56,66323,0
+VTVT.US,D,20240819,000000,13.52,15.79,13.52,15.5,70777,0
+VTVT.US,D,20240820,000000,15.81,16.3,15.16,15.697,12891,0
+VTVT.US,D,20240821,000000,15.725,16.45,14.9302,16.45,21000,0
+VTVT.US,D,20240822,000000,17.31,18.06,16.41,16.675,12931,0
+VTVT.US,D,20240823,000000,17.39,17.5,16.71,16.7946,3534,0
+VTVT.US,D,20240826,000000,17.09,17.7765,16.7566,17.34,16086,0
+VTVT.US,D,20240827,000000,17.44,18.3,16.59,16.63,38807,0
+VTVT.US,D,20240828,000000,16.635,17.3147,14.79,15.18,152688,0
+VTVT.US,D,20240829,000000,14.95,16.82,14.95,15.84,26246,0
+VTVT.US,D,20240830,000000,16.4,16.6061,15.71,15.71,4491,0
+VTVT.US,D,20240903,000000,14.78,15.85,14.78,15.38,5948,0
+VTVT.US,D,20240904,000000,15.04,15.15,14.57,14.95,10171,0
+VTVT.US,D,20240905,000000,15.01,15.7539,14.26,15.17,18091,0
+VTVT.US,D,20240906,000000,14.66,15.33,14.66,14.81,2728,0
+VTVT.US,D,20240909,000000,15,15.75,14.6901,15.15,4142,0
+VTVT.US,D,20240910,000000,14.72,15.04,14.71,14.77,1760,0
+VTVT.US,D,20240911,000000,15.36,15.5,14.51,14.51,3527,0
+VTVT.US,D,20240912,000000,14.38,14.94,14.38,14.69,1007,0
+VTVT.US,D,20240913,000000,14.845,14.99,14.26,14.26,6120,0
+VTVT.US,D,20240917,000000,14.35,15.4188,14.15,15.143,185589,0
+VTVT.US,D,20240918,000000,14.55,14.66,14.03,14.03,4471,0
+VTVT.US,D,20240919,000000,14.5666,14.93,14.0701,14.93,4352,0
+VTVT.US,D,20240920,000000,15.26,15.76,13.9,14.24,16555,0
+VTVT.US,D,20240923,000000,13.98,14.112,13.79,13.95,6910,0
+VTVT.US,D,20240924,000000,13.9,13.9,13.21,13.21,6982,0
+VTVT.US,D,20240925,000000,13.21,13.72,13.11,13.18,13945,0
+VTVT.US,D,20240926,000000,13.68,13.68,13.236,13.35,8879,0
+VTVT.US,D,20240927,000000,13.37,13.7,13,13.13,13773,0
+VTVT.US,D,20240930,000000,13.36,13.565,13.36,13.565,1850,0
+VTVT.US,D,20241001,000000,13.51,13.5709,13.16,13.55,13876,0
+VTVT.US,D,20241002,000000,13.71,14.1,13.7,14.1,2305,0
+VTVT.US,D,20241003,000000,13.0001,14.7026,13.0001,14.2,15860,0
+VTVT.US,D,20241004,000000,14.48,14.78,14.05,14.59,12555,0
+VTVT.US,D,20241007,000000,14.45,14.84,14.28,14.31,31907,0
+VTVT.US,D,20241008,000000,14.48,14.75,14.48,14.56,8968,0
+VTVT.US,D,20241009,000000,14.63,14.84,13.93,13.93,4492,0
+VTVT.US,D,20241010,000000,14.053,14.66,14.053,14.42,3583,0
+VTVT.US,D,20241011,000000,13.6276,13.9564,13.595,13.69,2917,0
+VTVT.US,D,20241014,000000,13.61,13.76,13.077,13.24,10915,0
+VTVT.US,D,20241015,000000,13.2995,13.61,13.27,13.34,7210,0
+VTVT.US,D,20241016,000000,13.55,14.25,13.445,14.24,7064,0
+VTVT.US,D,20241017,000000,13.54,13.54,13.54,13.54,1362,0
+VTVT.US,D,20241018,000000,13.83,14.14,13.83,14.14,1092,0
+VTVT.US,D,20241021,000000,14.09,14.14,13.85,14,2093,0
+VTVT.US,D,20241022,000000,13.85,14.8,13.44,14.6,17784,0
+VTVT.US,D,20241023,000000,14.5003,16,13.7378,15.95,124698,0
+VTVT.US,D,20241024,000000,15.81,17.23,14.72,14.87,171176,0
+VTVT.US,D,20241025,000000,14.83,14.83,14.61,14.81,2918,0
+VTVT.US,D,20241028,000000,14.64,14.76,14.64,14.76,3153,0
+VTVT.US,D,20241029,000000,14.25,14.78,13.96,13.96,3009,0
+VTVT.US,D,20241030,000000,15.1,15.14,14.28,14.29,7807,0
+VTVT.US,D,20241031,000000,14.01,14.01,13.7153,13.7153,1964,0
+VTVT.US,D,20241101,000000,14.26,14.34,14.03,14.03,2297,0
+VTVT.US,D,20241104,000000,13.5,14.31,13.5,14,30810,0
+VTVT.US,D,20241105,000000,13.9,15.4,13.9,14.38,122796,0
+VTVT.US,D,20241106,000000,14.5,14.79,13.5101,13.825,178099,0
+VTVT.US,D,20241107,000000,13.5,13.76,13.35,13.6,8501,0
+VTVT.US,D,20241108,000000,13.5,13.65,13.1901,13.5,14446,0
+VTVT.US,D,20241111,000000,13.52,13.52,12.62,12.93,86026,0
+VTVT.US,D,20241112,000000,12.88,14,12.8,13.91,86461,0
+VTVT.US,D,20241113,000000,13.8,14.9,13.465,14.9,41433,0
+VTVT.US,D,20241114,000000,14.5,15.91,14.4173,15.642,62647,0
+VTVT.US,D,20241115,000000,15.83,18.31,15.83,17.4,21464,0
+VTVT.US,D,20241118,000000,16.93,17.3,16.26,16.9,107745,0
+VTVT.US,D,20241119,000000,16.32,16.84,16.2805,16.43,14424,0
+VTVT.US,D,20241120,000000,16.45,16.8067,15.46,15.46,16289,0
+VTVT.US,D,20241121,000000,15.41,15.41,14.83,14.83,5057,0
+VTVT.US,D,20241122,000000,14.65,15.195,14.18,14.18,6909,0
+VTVT.US,D,20241125,000000,14.04,16.455,14.04,15.02,69621,0
+VTVT.US,D,20241126,000000,15.28,16.21,15.2582,15.42,6783,0
+VTVT.US,D,20241127,000000,15.77,16.08,15.51,15.51,14042,0
+VTVT.US,D,20241129,000000,15.81,16.3,15.81,16.04,2165,0
+VTVT.US,D,20241202,000000,15.63,15.98,15.34,15.63,24822,0
+VTVT.US,D,20241203,000000,15.3,17.277136,14.86,16.32,124387,0
+VTVT.US,D,20241204,000000,16.19,17.382,16.1787,16.54,100820,0
+VTVT.US,D,20241205,000000,16.5,16.5,15.675,15.8,8536,0
+VTVT.US,D,20241206,000000,15.995,18.36,15.995,17.92,20021,0
+VTVT.US,D,20241209,000000,18.21,18.37,17.52,17.56,16362,0
+VTVT.US,D,20241210,000000,17.51,17.85,16.6437,16.7,107203,0
+VTVT.US,D,20241211,000000,16.62,17.99,16.55,16.55,32105,0
+VTVT.US,D,20241212,000000,16.45,16.515,15.7,15.7,10931,0
+VTVT.US,D,20241213,000000,15.08,15.47,14.86,15.03,7756,0
+VTVT.US,D,20241216,000000,14.9941,15.44,14.9941,15.44,13012,0
+VTVT.US,D,20241217,000000,15.35,15.47,15.11,15.47,5534,0
+VTVT.US,D,20241218,000000,15.38,15.54,14.92,14.92,6345,0
+VTVT.US,D,20241219,000000,14.73,14.85,14.52,14.52,3365,0
+VTVT.US,D,20241220,000000,14.8244,15.1,14.82,14.96,5183,0
+VTVT.US,D,20241223,000000,14.66,14.7999,13.75,13.87,11631,0
+VTVT.US,D,20241226,000000,13.25,14.2719,13.25,13.53,22931,0
+VTVT.US,D,20241227,000000,14.075,14.075,13.2,13.2,2926,0
+VTVT.US,D,20241230,000000,13.15,14.33,13.15,13.97,15222,0
+VTVT.US,D,20241231,000000,13.8087,13.8087,13.8087,13.8087,1732,0
+VTVT.US,D,20250102,000000,13.71,13.73,13.275,13.5723,3554,0
+VTVT.US,D,20250103,000000,13.58,14.72,13.49,14.68,8919,0
+VTVT.US,D,20250106,000000,14.37,14.84,14.37,14.7221,6912,0
+VTVT.US,D,20250107,000000,14.68,15.262,14.1,14.64,23212,0
+VTVT.US,D,20250108,000000,14.868,14.868,14.01,14.01,3394,0
+VTVT.US,D,20250110,000000,14.07,14.07,13.6,13.8,7029,0
+VTVT.US,D,20250113,000000,13.23,13.49,13.23,13.45,4179,0
+VTVT.US,D,20250114,000000,13.46,13.625,13.2,13.34,25313,0
+VTVT.US,D,20250115,000000,13.99,14.35,13.96,14.05,11868,0
+VTVT.US,D,20250116,000000,14,14.2,13.9,14.045,2004,0
+VTVT.US,D,20250117,000000,13.9967,14.05,13.9967,14.05,2393,0
+VTVT.US,D,20250121,000000,13.46,13.965,13.46,13.965,2402,0
+VTVT.US,D,20250122,000000,13.8,14.2955,13.48,13.48,13093,0
+VTVT.US,D,20250123,000000,13.86,14.274,13.5001,14.274,10028,0
+VTVT.US,D,20250124,000000,14.5796,14.5796,13.99,13.99,7496,0
+VTVT.US,D,20250127,000000,14.11,14.7338,14.07,14.1,7292,0
+VTVT.US,D,20250128,000000,13.96,14.81,13.96,14.76,5263,0
+VTVT.US,D,20250129,000000,14.54,14.54,14.15,14.25,3452,0
+VTVT.US,D,20250130,000000,14.2672,14.6567,14.2672,14.6567,5520,0
+VTVT.US,D,20250131,000000,15.04,16.19,14.6201,16.19,13071,0
+VTVT.US,D,20250203,000000,15.72,15.72,15.7,15.72,5975,0
+VTVT.US,D,20250205,000000,16.51,17,16.3865,16.76,3822,0
+VTVT.US,D,20250206,000000,16.95,17.9,16.5068,17.9,15724,0
+VTVT.US,D,20250207,000000,17.05,17.8736,17.05,17.87,6394,0
+VTVT.US,D,20250210,000000,17.77,18.75,17.5558,18.51,9071,0
+VTVT.US,D,20250211,000000,19,19.99,18.59,18.66,36817,0
+VTVT.US,D,20250212,000000,18.3724,18.835,18,18,7569,0
+VTVT.US,D,20250213,000000,20,21.2079,19.4636,21.2,9603,0
+VTVT.US,D,20250214,000000,20.33,22.3,19.55,21.705,11520,0
+VTVT.US,D,20250218,000000,21.8,21.8,19.44,19.4901,12631,0
+VTVT.US,D,20250219,000000,19.99,20.885,19.02,20.885,4784,0
+VTVT.US,D,20250220,000000,20.37,20.89,20.3106,20.89,4917,0
+VTVT.US,D,20250221,000000,20.69,20.725,20.2,20.2,6850,0
+VTVT.US,D,20250224,000000,21.1417,21.1417,19.21,19.86,21390,0
+VTVT.US,D,20250225,000000,19.44,20,19.1484,19.3,13079,0
+VTVT.US,D,20250226,000000,18.79,18.79,18.38,18.64,1913,0
+VTVT.US,D,20250227,000000,18.34,19.24,17.6096,18.4,22549,0
+VTVT.US,D,20250228,000000,18.4,19.66,17.09,19.66,15723,0
+VTVT.US,D,20250303,000000,18.615,18.78,18.2,18.2,9276,0
+VTVT.US,D,20250304,000000,17.2786,17.2786,17.14,17.14,11239,0
+VTVT.US,D,20250305,000000,17.78,17.78,17.1,17.1,13952,0
+VTVT.US,D,20250306,000000,16.72,17.72,16.68,16.68,40415,0
+VTVT.US,D,20250307,000000,18.21,18.21,15.3905,15.3905,10793,0
+VTVT.US,D,20250310,000000,15.81,15.81,14.9408,15,3036,0
+VTVT.US,D,20250311,000000,14.5548,14.68,14.5269,14.56,1088,0
+VTVT.US,D,20250312,000000,15.38,15.8654,14.94,15.02,3048,0
+VTVT.US,D,20250313,000000,14.7,14.86,14.56,14.56,5861,0
+VTVT.US,D,20250314,000000,14.85,14.85,14.85,14.85,510,0
+VTVT.US,D,20250317,000000,18,26.99,17.5,22.74,514801,0
+VTVT.US,D,20250318,000000,21.6,23.608,20.2,20.99,94520,0
+VTVT.US,D,20250319,000000,20.5,21.6,17.46,18.26,120282,0
+VTVT.US,D,20250320,000000,17.53,19.2013,17.11,17.605,66181,0
+VTVT.US,D,20250321,000000,16.72,17.51,16.19,16.64,20067,0
+VTVT.US,D,20250324,000000,16.151,17.37,15.3601,17.37,17896,0
+VTVT.US,D,20250325,000000,17,17.65,16.7401,17.2,7476,0
+VTVT.US,D,20250326,000000,17.3,17.44,16.8,17.21,8960,0
+VTVT.US,D,20250327,000000,17,17.15,17,17.15,2619,0
+VTVT.US,D,20250328,000000,17.05,17.86,17.05,17.35,5294,0
+VTVT.US,D,20250331,000000,16.52,17.4,16.52,17.32,5621,0
+VTVT.US,D,20250401,000000,17.23,17.37,16.4,16.4,4163,0
+VTVT.US,D,20250402,000000,16.54,17.5,16.54,17.5,2584,0
+VTVT.US,D,20250403,000000,16.6605,17.49,16.6605,17.49,1137,0
+VTVT.US,D,20250404,000000,16.565,16.7001,16.15,16.26,6375,0
+VTVT.US,D,20250407,000000,15.69,16.26,15.12,15.35,7411,0
+VTVT.US,D,20250408,000000,15.35,15.8,14.63,15.8,97371,0
+VTVT.US,D,20250409,000000,17.38,18.68,16.34,18.53,7113,0
+VTVT.US,D,20250410,000000,18.7,19.2353,17.73,18.09,3404,0
+VTVT.US,D,20250411,000000,18,18.77,18,18.77,2401,0
+VTVT.US,D,20250414,000000,18.76,19.6,18.5837,19.36,4429,0
+VTVT.US,D,20250415,000000,18.99,19.48,18.15,18.58,6501,0
+VTVT.US,D,20250416,000000,18.48,18.99,18.2292,18.82,6845,0
+VTVT.US,D,20250417,000000,18.87,19.84,18.255,19.7,15172,0
+VTVT.US,D,20250421,000000,19.73,19.73,19.45,19.67,4843,0
+VTVT.US,D,20250422,000000,19.32,19.89,18.89,19.89,10060,0
+VTVT.US,D,20250423,000000,20.04,21.4,19.71,20.55,6958,0
+VTVT.US,D,20250424,000000,20.37,22.5177,20.37,22.5,8949,0
+VTVT.US,D,20250425,000000,22.23,22.23,22.23,22.23,3282,0
+VTVT.US,D,20250428,000000,22.28,23.1977,22.28,23.1699,2832,0
+VTVT.US,D,20250429,000000,23.2,23.2,20.1,20.78,53497,0
+VTVT.US,D,20250430,000000,20.2,20.5054,19.95,19.95,5092,0
+VTVT.US,D,20250501,000000,19.87,20.8136,19.49,20.51,4799,0
+VTVT.US,D,20250502,000000,20.01,22.46,20.01,22.46,4279,0
+VTVT.US,D,20250505,000000,21.75,22.215,21.72,21.72,3494,0
+VTVT.US,D,20250506,000000,22.3734,22.3734,21.68,21.68,2607,0
+VTVT.US,D,20250507,000000,20.99,20.99,19.34,20.36,7340,0
+VTVT.US,D,20250508,000000,18.9883,20.58,18.9883,20.08,13306,0
+VTVT.US,D,20250509,000000,20.75,22.58,20.41,20.8,4685,0
+VTVT.US,D,20250512,000000,20.58,21.5,20.58,21.46,2149,0
+VTVT.US,D,20250513,000000,21.51,21.52,20.1238,20.8,24722,0
+VTVT.US,D,20250514,000000,21.31,21.31,21.31,21.31,1768,0
+VTVT.US,D,20250515,000000,21.81,22.4098,21.39,22.4098,5666,0
+VTVT.US,D,20250516,000000,22.4,22.4,21.03,21.03,3374,0
+VTVT.US,D,20250519,000000,20.05,21.25,20.05,21.25,3231,0
+VTVT.US,D,20250520,000000,20.9392,21.48,20.5,20.75,5030,0
+VTVT.US,D,20250521,000000,20.7999,20.7999,19.99,19.99,3358,0
+VTVT.US,D,20250522,000000,19.33,19.915,19.33,19.45,3389,0
+VTVT.US,D,20250523,000000,19.45,19.45,17.76,17.76,4707,0
+VTVT.US,D,20250527,000000,17.54,17.54,15.9095,16.05,10710,0
+VTVT.US,D,20250528,000000,16.53,18.0853,16.44,16.7,3906,0
+VTVT.US,D,20250529,000000,16.17,17.79,16.17,16.36,4083,0
+VTVT.US,D,20250530,000000,15.876,15.9792,15.54,15.89,3762,0
+VTVT.US,D,20250602,000000,16.0209,16.54,16.0209,16.54,2200,0
+VTVT.US,D,20250603,000000,16.35,16.465,15.92,16.3,2472,0
+VTVT.US,D,20250604,000000,16.095,16.7,16,16,3260,0
+VTVT.US,D,20250605,000000,16.67,16.67,16.67,16.67,740,0
+VTVT.US,D,20250606,000000,16.3133,16.3133,16.3133,16.3133,2841,0
+VTVT.US,D,20250609,000000,16.61,16.61,16.61,16.61,716,0
+VTVT.US,D,20250610,000000,16.58,16.59,16.0465,16.59,2360,0
+VTVT.US,D,20250611,000000,16.54,16.54,16.54,16.54,417,0
+VTVT.US,D,20250612,000000,16.25,16.3143,16,16,1525,0
+VTVT.US,D,20250613,000000,16.08,16.1,15.35,15.35,12440,0
+VTVT.US,D,20250616,000000,15.83,15.89,15.83,15.89,853,0
+VTVT.US,D,20250617,000000,15.7232,15.7232,15.7232,15.7232,720,0
+VTVT.US,D,20250618,000000,16.03,16.03,15.17,15.69,1390,0
+VTVT.US,D,20250620,000000,16.2,16.2,15.546,15.546,1412,0
+VTVT.US,D,20250623,000000,15.1801,15.1801,15.1801,15.1801,521,0
+VTVT.US,D,20250624,000000,15.625,15.94,15.3396,15.8,21870,0
+VTVT.US,D,20250625,000000,15.4086,16.28,15.4086,16.28,3315,0
+VTVT.US,D,20250626,000000,15.5352,16.76,14.8,15.55,43815,0
+VTVT.US,D,20250627,000000,15.32,16.1,14.49,14.49,52234,0
+VTVT.US,D,20250630,000000,15.045,15.5599,14.985,15,1639,0
+VTVT.US,D,20250701,000000,14.5383,14.945,14.5301,14.67,1671,0
+VTVT.US,D,20250702,000000,15,15.16,15,15.06,4615,0
+VTVT.US,D,20250703,000000,15.07,15.07,15.07,15.07,2082,0
+VTVT.US,D,20250707,000000,14.9,14.9,14.9,14.9,1245,0
+VTVT.US,D,20250708,000000,14.83,16.6,14.83,16.01,11020,0
+VTVT.US,D,20250709,000000,16.3,16.89,16.03,16.46,6551,0
+VTVT.US,D,20250710,000000,16.78,17.79,16.5001,17.5,13775,0
+VTVT.US,D,20250711,000000,17.3,17.96,17.01,17.01,3596,0
+VTVT.US,D,20250714,000000,17.01,17.2125,16.71,16.71,5131,0
+VTVT.US,D,20250715,000000,16.5,17.455,16.5,16.88,2192,0
+VTVT.US,D,20250716,000000,16.825,16.99,16.6,16.99,1413,0
+VTVT.US,D,20250717,000000,16.97,16.97,16.16,16.16,3104,0
+VTVT.US,D,20250718,000000,16.55,16.77,16.45,16.77,1431,0
+VTVT.US,D,20250722,000000,16.5657,17.03,16.5657,17.03,1258,0
+VTVT.US,D,20250725,000000,17,17,15.52,15.54,2181,0
+VTVT.US,D,20250729,000000,15.3,15.3,14.7701,15.0866,2710,0
+VTVT.US,D,20250730,000000,14.77,14.95,14.756,14.95,807,0
+VTVT.US,D,20250801,000000,14.55,14.575,14.54,14.575,2579,0
+VTVT.US,D,20250804,000000,14.75,14.75,14.4737,14.4737,556,0
+VTVT.US,D,20250805,000000,14.6177,14.6177,14.6177,14.6177,325,0
+VTVT.US,D,20250807,000000,14.48,14.48,14.0994,14.0994,642,0
+VTVT.US,D,20250808,000000,14,14,14,14,894,0
+VTVT.US,D,20250811,000000,14.75,15.678,14.75,15.4732,2083,0
+VTVT.US,D,20250812,000000,14.49,14.49,14.49,14.49,836,0
+VTVT.US,D,20250813,000000,14,14.03,14,14.03,1612,0
+VTVT.US,D,20250814,000000,15.84,16.01,14.8,15.3,5709,0
+VTVT.US,D,20250815,000000,15.44,15.44,15.44,15.44,859,0
+VTVT.US,D,20250818,000000,15.0472,15.8358,15.0472,15.519,2796,0
+VTVT.US,D,20250820,000000,15.2,15.25,15,15,863,0
+VTVT.US,D,20250821,000000,14.9839,14.9839,14.9839,14.9839,468,0
+VTVT.US,D,20250822,000000,14.55,16,14.55,16,1107,0
+VTVT.US,D,20250826,000000,15.79,15.79,15.79,15.79,913,0
+VTVT.US,D,20250827,000000,16.09,16.99,16.06,16.24,3029,0
+VTVT.US,D,20250902,000000,17.05,19.26,17.0001,18.4,20944,0
+VTVT.US,D,20250903,000000,17.705,18.87,17.705,18.87,5044,0
+VTVT.US,D,20250904,000000,18,18.7603,18,18.54,2676,0
+VTVT.US,D,20250905,000000,18.31,19.43,18,18.31,1595,0
+VTVT.US,D,20250908,000000,18.94,21.0119,18.76,18.76,7203,0
+VTVT.US,D,20250909,000000,20.325,20.325,18.77,18.77,2227,0
+VTVT.US,D,20250910,000000,19.7,19.83,19.02,19.02,2116,0
+VTVT.US,D,20250911,000000,19.45,20.18,19.45,20.06,6154,0
+VTVT.US,D,20250912,000000,20.73,20.73,19.15,19.76,1448,0
+VTVT.US,D,20250915,000000,21.4,21.4,19.995,20.41,5615,0
+VTVT.US,D,20250916,000000,20.725,21.175,20.725,21.175,1208,0
+VTVT.US,D,20250917,000000,18.97,21.4,18.97,21.0291,4834,0
+VTVT.US,D,20250918,000000,20.7002,21.5538,20.7002,21.3483,3567,0
+VTVT.US,D,20250919,000000,21.215,23.5,21.215,22.38,25633,0
+VTVT.US,D,20250922,000000,21.7034,22.1671,20.76,22.1671,4920,0
+VTVT.US,D,20250923,000000,22.5,22.5,22,22.0001,2030,0
+VTVT.US,D,20250924,000000,22.06,23.4699,20.25,22.175,6712,0
+VTVT.US,D,20250925,000000,22.62,22.8085,20.48,22.8085,4095,0
+VTVT.US,D,20250926,000000,22.33,22.33,22.33,22.33,1310,0
+VTVT.US,D,20250929,000000,22.29,23.459,22.29,22.94,4792,0
+VTVT.US,D,20250930,000000,22.79,23.8067,22.79,23.35,5074,0
+VTVT.US,D,20251001,000000,22.58,24,22.58,24,1858,0
+VTVT.US,D,20251002,000000,21.08,24.24,21.08,23.13,2116,0
+VTVT.US,D,20251003,000000,24.46,24.46,24.1,24.1,1245,0
+VTVT.US,D,20251006,000000,23.27,23.74,22.4192,22.59,8791,0
+VTVT.US,D,20251007,000000,22.47,22.57,22.47,22.55,1358,0
+VTVT.US,D,20251008,000000,22.53,22.662,21,22.12,24957,0
+VTVT.US,D,20251009,000000,20.89,23.05,20.89,22.89,10320,0
+VTVT.US,D,20251010,000000,21.8631,21.8631,21.8631,21.8631,1113,0
+VTVT.US,D,20251013,000000,22.5,22.5,20.25,21.805,1714,0
+VTVT.US,D,20251014,000000,21.8,21.81,21.8,21.81,1626,0
+VTVT.US,D,20251015,000000,21.94,22.41,21.5665,22.41,1122,0
+VTVT.US,D,20251016,000000,19.8,21.2,19.8,20.79,3473,0
+VTVT.US,D,20251017,000000,20.2,20.23,20.2,20.23,3541,0
+VTVT.US,D,20251020,000000,20.55,20.61,20.55,20.61,762,0
+VTVT.US,D,20251021,000000,20.3,21.2,20.3,21,2162,0
+VTVT.US,D,20251022,000000,20.27,21.07,19.8265,20.79,2352,0
+VTVT.US,D,20251023,000000,20.5,20.95,20.5,20.84,815,0
+VTVT.US,D,20251024,000000,19.5,20.9,19.5,20.9,1812,0
+VTVT.US,D,20251027,000000,20.5,21.5,20.5,21.19,2336,0
+VTVT.US,D,20251028,000000,21.34,21.99,20.2,20.89,11615,0
+VTVT.US,D,20251029,000000,19.84,21.07,19.8,21.07,6060,0
+VTVT.US,D,20251031,000000,20.04,21.89,20.04,21.75,3094,0
+VTVT.US,D,20251103,000000,20.23,25.3,20.23,23.4,14223,0
+VTVT.US,D,20251104,000000,23.01,24.92,23.01,24.92,5259,0
+VTVT.US,D,20251105,000000,22.46,24.54,22.4509,24.24,6390,0
+VTVT.US,D,20251106,000000,25.94,25.94,25.31,25.47,5098,0
+VTVT.US,D,20251107,000000,24.3122,27,24.3122,26.02,17606,0
+VTVT.US,D,20251110,000000,25.91,28.8372,25.8,27.99,10006,0
+VTVT.US,D,20251111,000000,28.14,33.0622,28.14,29.1,13516,0
+VTVT.US,D,20251112,000000,29.5578,31.73,28.66,31,17885,0
+VTVT.US,D,20251113,000000,31.31,31.31,29.96,31.27,13006,0
+VTVT.US,D,20251114,000000,30.89,30.89,29.71,30.8,15308,0
+VTVT.US,D,20251117,000000,30.74,30.74,29.3961,30.15,26812,0
+VTVT.US,D,20251118,000000,29.7,30.8,29.5,30.11,16418,0
+VTVT.US,D,20251119,000000,30.78,33.1639,30.78,32.24,21295,0
+VTVT.US,D,20251120,000000,32.24,32.24,31.2001,31.53,11786,0
+VTVT.US,D,20251121,000000,30.23,31.2459,29.56,29.56,10127,0
+VTVT.US,D,20251124,000000,29.57,32.53,29.57,29.86,13903,0
+VTVT.US,D,20251125,000000,29.33,29.33,27,27.88,19368,0
+VTVT.US,D,20251126,000000,27.18,27.53,26.55,27,7289,0
+VTVT.US,D,20251128,000000,27.2,27.2,26.7,26.7,4639,0
+VTVT.US,D,20251201,000000,25.63,26.88,22.915,23.5,15316,0
+VTVT.US,D,20251202,000000,24.58,25.88,24.3,25.24,5094,0
+VTVT.US,D,20251203,000000,25.32,27.38,25.31,25.86,4655,0
+VTVT.US,D,20251204,000000,25.9766,27.6766,25.9766,27.37,8523,0
+VTVT.US,D,20251205,000000,27.79,28,27.35,27.35,8146,0
+VTVT.US,D,20251208,000000,28.0783,31.5,28.0783,30.51,10148,0
+VTVT.US,D,20251209,000000,30.5,32.5,30.02,32.26,6436,0
+VTVT.US,D,20251210,000000,32.58,35.225,30.3,34.41,34271,0
+VTVT.US,D,20251211,000000,35.95,35.95,34.1,34.1,7071,0
+VTVT.US,D,20251212,000000,33.25,34.63,32.84,34.63,6106,0
+VTVT.US,D,20251215,000000,34.25,36.03,33.76,33.76,6635,0
+VTVT.US,D,20251216,000000,33.0877,35.14,33.0877,35.14,5131,0
+VTVT.US,D,20251217,000000,36.03,36.03,34.41,34.41,10015,0
+VTVT.US,D,20251218,000000,33.75,36.685,33.75,34.72,10537,0
+VTVT.US,D,20251219,000000,36.48,36.99,34.9011,36.01,60658,0
+VTVT.US,D,20251222,000000,36.99,37.7641,35.99,36.65,9784,0
+VTVT.US,D,20251223,000000,36.1,37.99,36.09,37.5,17506,0
+VTVT.US,D,20251224,000000,38.455,38.455,36.6,37.01,3091,0
+VTVT.US,D,20251226,000000,36.5,37.91,36.5,37.91,7731,0
+VTVT.US,D,20251229,000000,36.72,38.7,33.62,37.97,10592,0
+VTVT.US,D,20251230,000000,37.9,39.146,37.03,38.98,12349,0
+VTVT.US,D,20251231,000000,39,41.49,38.705,39.99,17460,0
+VTVT.US,D,20260102,000000,40.14,40.14,38.2201,39.6,23205,0
+VTVT.US,D,20260105,000000,41.45,43.08,40.42,42.38,25344,0
+VTVT.US,D,20260106,000000,43.32,44,40.77,42.715,30484,0
+VTVT.US,D,20260107,000000,43.0423,43.07,39.98,41.99,39887,0
+VTVT.US,D,20260108,000000,42.5,42.6,40.81,41.06,15533,0
+VTVT.US,D,20260109,000000,41.44,41.44,33.69,35.575,30223,0
+VTVT.US,D,20260112,000000,35.55,36.9822,32.4,34.12,26408,0
+VTVT.US,D,20260113,000000,33.85,38.725,33.85,37.32,28315,0
+VTVT.US,D,20260114,000000,37.5,41.95,37.5,40.01,68793,0
+VTVT.US,D,20260115,000000,40.4,40.4,37.25,37.25,15802,0
+VTVT.US,D,20260116,000000,37.83,39.7114,35.59,35.59,22321,0
+VTVT.US,D,20260120,000000,35.19,35.19,31.8,32.1,20374,0
+VTVT.US,D,20260121,000000,32.2,34.09,32.2,33.05,5819,0
+VTVT.US,D,20260122,000000,33.35,34.1721,33.35,33.54,7062,0
+VTVT.US,D,20260123,000000,34.38,37,34.11,34.11,19029,0
+VTVT.US,D,20260126,000000,34.03,34.03,32.5,33.86,10505,0
+VTVT.US,D,20260127,000000,34.44,35.385,34.01,34.01,5711,0
+VTVT.US,D,20260128,000000,33.07,34.04,33.07,34.04,2831,0
+VTVT.US,D,20260129,000000,33.05,34.77,33,34.15,9266,0
+VTVT.US,D,20260130,000000,33.68,36.2,32.2001,35.41,32682,0
+VTVT.US,D,20260202,000000,36.1,39.01,35.81,38.31,30307,0
+VTVT.US,D,20260203,000000,38,42.4599,38,41.19,48551,0
+VTVT.US,D,20260204,000000,40.055,40.185,36,36.41,18840,0
+VTVT.US,D,20260205,000000,35.86,37,31.01,31.01,35589,0
+VTVT.US,D,20260206,000000,31.11,33.035,28.84,29.02,26150,0
+VTVT.US,D,20260209,000000,28.98,32.62,28.98,31.66,20079,0
+VTVT.US,D,20260210,000000,31.24,37,31.24,35.14,56858,0
+VTVT.US,D,20260211,000000,34.28,35.32,33.36,34.39,14709,0
+VTVT.US,D,20260212,000000,33.75,37.98,31.985,36.49,30409,0
+VTVT.US,D,20260213,000000,35.05,35.77,33.77,33.87,5523,0
+VTVT.US,D,20260217,000000,33.47,37.37,33.47,36.92,27723,0
+VTVT.US,D,20260218,000000,37.44,40.155,37.19,37.19,28649,0
diff --git a/daily/us/nasdaq stocks/3/vuzi.us.txt b/daily/us/nasdaq stocks/3/vuzi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..220ecb4d135423019dac0e41367e68492e51a3d6
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vuzi.us.txt	
@@ -0,0 +1,2781 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VUZI.US,D,20150129,000000,6.5,6.8,6.25,6.77,139883,0
+VUZI.US,D,20150130,000000,7.05,7.05,6.5401,7,105911,0
+VUZI.US,D,20150202,000000,7.19,7.19,6.95,7.09,69876,0
+VUZI.US,D,20150203,000000,7.08,7.21,6.54,6.95,67265,0
+VUZI.US,D,20150204,000000,7,7.06,6.6,6.78,49000,0
+VUZI.US,D,20150205,000000,6.71,6.771,6.55,6.63,49277,0
+VUZI.US,D,20150206,000000,6.6,6.85,6.55,6.7,72491,0
+VUZI.US,D,20150209,000000,6.79,7,6.6446,6.89,61433,0
+VUZI.US,D,20150210,000000,6.94,6.95,6.6801,6.83,58508,0
+VUZI.US,D,20150211,000000,6.85,6.99,6.73,6.81,30740,0
+VUZI.US,D,20150212,000000,6.7301,6.9,6.7301,6.8,93234,0
+VUZI.US,D,20150213,000000,6.85,6.95,6.64,6.72,37476,0
+VUZI.US,D,20150217,000000,6.8,7.1,6.7,7.01,96626,0
+VUZI.US,D,20150218,000000,7.11,7.18,6.75,7,101277,0
+VUZI.US,D,20150219,000000,7.1,7.3149,6.95,7.05,75389,0
+VUZI.US,D,20150220,000000,7,7.439,6.8,6.8,96997,0
+VUZI.US,D,20150223,000000,6.85,7.03,6.5,6.51,89911,0
+VUZI.US,D,20150224,000000,6.5,6.55,6,6.02,200510,0
+VUZI.US,D,20150225,000000,6,6.0799,5.3,5.9,338084,0
+VUZI.US,D,20150226,000000,6.1298,6.1298,5.68,5.89,82365,0
+VUZI.US,D,20150227,000000,5.87,6.38,5.85,6.33,148425,0
+VUZI.US,D,20150302,000000,6.33,6.64,5.98,6.05,161700,0
+VUZI.US,D,20150303,000000,5.82,6.31,5.8,5.93,77100,0
+VUZI.US,D,20150304,000000,6.5,6.5,6.1,6.38,97100,0
+VUZI.US,D,20150305,000000,6.32,6.49,6,6,132600,0
+VUZI.US,D,20150306,000000,6.2,6.2,5.92,5.95,32700,0
+VUZI.US,D,20150309,000000,5.86,6.19,5.86,6.01,46600,0
+VUZI.US,D,20150310,000000,6.01,6.4,6,6.1,45900,0
+VUZI.US,D,20150311,000000,6.15,6.24,6,6.01,94100,0
+VUZI.US,D,20150312,000000,6,6.3,6,6.2,61500,0
+VUZI.US,D,20150313,000000,6.23,6.4,6.21,6.31,101100,0
+VUZI.US,D,20150316,000000,6.37,6.5,6.22,6.47,124800,0
+VUZI.US,D,20150317,000000,6.64,6.64,5.82,5.89,171200,0
+VUZI.US,D,20150318,000000,5.89,6.3,5.89,6.19,103200,0
+VUZI.US,D,20150319,000000,6.34,6.34,5.82,5.96,143000,0
+VUZI.US,D,20150320,000000,6.01,6.15,5.91,5.91,172400,0
+VUZI.US,D,20150323,000000,5.92,6.15,5.92,6.11,55000,0
+VUZI.US,D,20150324,000000,6.13,6.17,5.99,6.06,52600,0
+VUZI.US,D,20150325,000000,5.99,5.99,5.6,5.75,147100,0
+VUZI.US,D,20150326,000000,5.75,5.98,5.2,5.62,272700,0
+VUZI.US,D,20150327,000000,5.7,5.9,5.4,5.46,75800,0
+VUZI.US,D,20150330,000000,5.55,5.84,5.47,5.81,118100,0
+VUZI.US,D,20150331,000000,5.82,5.85,5.5,5.58,60800,0
+VUZI.US,D,20150401,000000,5.45,5.7,5,5.62,131800,0
+VUZI.US,D,20150402,000000,5.73,5.99,5.62,5.76,104700,0
+VUZI.US,D,20150406,000000,5.85,5.94,5.54,5.85,147600,0
+VUZI.US,D,20150407,000000,5.89,5.89,5.404,5.61,61547,0
+VUZI.US,D,20150408,000000,5.57,5.78,5.55,5.55,58500,0
+VUZI.US,D,20150409,000000,5.7,5.79,5.58,5.71,55389,0
+VUZI.US,D,20150410,000000,5.8,6.97,5.7,6.74,327800,0
+VUZI.US,D,20150413,000000,6.49,6.75,6.18,6.53,285800,0
+VUZI.US,D,20150414,000000,6.62,6.63,6.26,6.29,120600,0
+VUZI.US,D,20150415,000000,6.35,6.5816,6.16,6.35,148308,0
+VUZI.US,D,20150416,000000,6.46,6.46,6.254,6.28,44902,0
+VUZI.US,D,20150417,000000,6.4,6.41,6.25,6.36,181000,0
+VUZI.US,D,20150420,000000,6.29,6.49,5.89,5.99,134326,0
+VUZI.US,D,20150421,000000,6.03,6.19,5.6,6.17,222414,0
+VUZI.US,D,20150422,000000,6.08,6.5,5.75,6.21,149496,0
+VUZI.US,D,20150423,000000,6.25,6.42,6.2,6.21,110300,0
+VUZI.US,D,20150424,000000,6.21,6.31,6.2,6.23,57400,0
+VUZI.US,D,20150427,000000,6.27,6.52,6.25,6.43,113100,0
+VUZI.US,D,20150428,000000,6.47,6.57,6.2,6.42,77200,0
+VUZI.US,D,20150429,000000,6.43,6.52,6.38,6.41,47600,0
+VUZI.US,D,20150430,000000,6.38,6.49,6.2,6.4,81400,0
+VUZI.US,D,20150501,000000,6.43,6.43,6.04,6.27,51600,0
+VUZI.US,D,20150504,000000,6.32,6.39,6.18,6.35,69300,0
+VUZI.US,D,20150505,000000,6.37,6.37,6.1,6.19,50000,0
+VUZI.US,D,20150506,000000,6.11,6.21,5.8,5.8,66632,0
+VUZI.US,D,20150507,000000,5.82,6.05,5.8,5.99,70861,0
+VUZI.US,D,20150508,000000,5.94,6.11,5.84,5.98,42800,0
+VUZI.US,D,20150511,000000,6.02,6.35,5.91,6.3,88300,0
+VUZI.US,D,20150512,000000,6.16,6.35,6.05,6.18,56155,0
+VUZI.US,D,20150513,000000,6.3,6.3,5.62,5.79,175200,0
+VUZI.US,D,20150514,000000,5.66,5.88,5.41,5.5,122000,0
+VUZI.US,D,20150515,000000,5.5121,5.7088,5.48,5.58,66014,0
+VUZI.US,D,20150518,000000,5.62,5.84,5.58,5.8,83836,0
+VUZI.US,D,20150519,000000,5.72,6,5.59,5.83,78800,0
+VUZI.US,D,20150520,000000,5.9,6.05,5.81,5.89,91400,0
+VUZI.US,D,20150521,000000,5.82,5.9,5.58,5.69,96500,0
+VUZI.US,D,20150522,000000,5.7,5.82,5.56,5.6,40900,0
+VUZI.US,D,20150526,000000,5.6,5.75,5.48,5.74,46930,0
+VUZI.US,D,20150527,000000,5.73,5.95,5.59,5.85,63500,0
+VUZI.US,D,20150528,000000,5.85,5.94,5.59,5.92,81121,0
+VUZI.US,D,20150529,000000,6,6.38,5.72,6.01,188500,0
+VUZI.US,D,20150601,000000,6,6.09,5.75,6.05,80300,0
+VUZI.US,D,20150602,000000,6,6.16,5.95,6,37846,0
+VUZI.US,D,20150603,000000,6,6.1,5.86,5.93,39600,0
+VUZI.US,D,20150604,000000,5.87,6.25,5.8,6.21,74900,0
+VUZI.US,D,20150605,000000,6.16,6.29,5.9,6.25,71500,0
+VUZI.US,D,20150608,000000,6.19,6.29,5.99,6.09,34700,0
+VUZI.US,D,20150609,000000,6.05,6.23,6.05,6.12,25989,0
+VUZI.US,D,20150610,000000,6.19,6.21,5.995,6.18,36547,0
+VUZI.US,D,20150611,000000,6.2,6.2999,6.1,6.26,57720,0
+VUZI.US,D,20150612,000000,6.18,6.25,6.03,6.21,37100,0
+VUZI.US,D,20150615,000000,6.04,6.67,6.04,6.67,412500,0
+VUZI.US,D,20150616,000000,6.66,6.66,6.46,6.55,129700,0
+VUZI.US,D,20150617,000000,6.55,6.55,6.3,6.47,68800,0
+VUZI.US,D,20150618,000000,6.5,6.5,6.26,6.26,61600,0
+VUZI.US,D,20150619,000000,6.34,7.13,6.28,7.07,381400,0
+VUZI.US,D,20150622,000000,7.3,7.6,6.75,6.83,454500,0
+VUZI.US,D,20150623,000000,6.8,7.34,6.8,7.12,167666,0
+VUZI.US,D,20150624,000000,7.14,7.14,6.67,6.83,142700,0
+VUZI.US,D,20150625,000000,6.9,7.09,6.79,6.88,61300,0
+VUZI.US,D,20150626,000000,6.7,6.99,6.12,6.94,324400,0
+VUZI.US,D,20150629,000000,6.55,6.68,6.27,6.28,111800,0
+VUZI.US,D,20150630,000000,6.17,6.44,5.93,5.99,170009,0
+VUZI.US,D,20150701,000000,6.19,6.45,6.11,6.4,137900,0
+VUZI.US,D,20150702,000000,6.49,6.64,6.15,6.63,115000,0
+VUZI.US,D,20150706,000000,6.7,6.85,6.41,6.84,178100,0
+VUZI.US,D,20150707,000000,6.81,6.98,6.6,6.67,177300,0
+VUZI.US,D,20150708,000000,6.68,6.68,6.27,6.34,96200,0
+VUZI.US,D,20150709,000000,6.4,6.49,5.94,6.26,158000,0
+VUZI.US,D,20150710,000000,6.29,6.49,6.1,6.32,74900,0
+VUZI.US,D,20150713,000000,6.28,6.48,6.25,6.34,112600,0
+VUZI.US,D,20150714,000000,6.25,6.39,6.25,6.32,37507,0
+VUZI.US,D,20150715,000000,6.32,6.64,6.3101,6.49,100624,0
+VUZI.US,D,20150716,000000,6.47,6.61,6.38,6.4,104900,0
+VUZI.US,D,20150717,000000,6.4,6.44,6.06,6.2,63200,0
+VUZI.US,D,20150720,000000,6.22,6.32,6.07,6.14,47800,0
+VUZI.US,D,20150721,000000,6.07,6.28,6.07,6.17,68900,0
+VUZI.US,D,20150722,000000,6.11,6.25,6.1,6.13,32700,0
+VUZI.US,D,20150723,000000,6.1,6.14,5.99,5.99,43500,0
+VUZI.US,D,20150724,000000,5.99,6.1,5.65,5.7,120100,0
+VUZI.US,D,20150727,000000,5.64,5.75,5.41,5.47,99700,0
+VUZI.US,D,20150728,000000,5.5,5.8,5.47,5.62,73000,0
+VUZI.US,D,20150729,000000,5.66,5.82,5.51,5.55,69600,0
+VUZI.US,D,20150730,000000,5.56,5.74,5.5,5.71,58000,0
+VUZI.US,D,20150731,000000,5.65,5.72,5.43,5.47,46300,0
+VUZI.US,D,20150803,000000,5.44,5.65,5.1718,5.38,127623,0
+VUZI.US,D,20150804,000000,5.4,5.42,4.95,5.02,127800,0
+VUZI.US,D,20150805,000000,5.03,5.43,5,5.05,69500,0
+VUZI.US,D,20150806,000000,4.96,5.05,4.65,4.77,144912,0
+VUZI.US,D,20150807,000000,4.71,4.79,4.55,4.55,78600,0
+VUZI.US,D,20150810,000000,4.59,4.98,4.59,4.68,72300,0
+VUZI.US,D,20150811,000000,4.75,4.75,4.5,4.5,113867,0
+VUZI.US,D,20150812,000000,4.34,4.6,4.24,4.41,94100,0
+VUZI.US,D,20150813,000000,4.22,4.55,4.22,4.4,66100,0
+VUZI.US,D,20150814,000000,4.16,4.33,3.61,4.11,211400,0
+VUZI.US,D,20150817,000000,4,5,4,4.46,298100,0
+VUZI.US,D,20150818,000000,4.5,4.6,4.41,4.49,116500,0
+VUZI.US,D,20150819,000000,4.51,4.63,4.25,4.4,85200,0
+VUZI.US,D,20150820,000000,4.36,4.37,4.01,4.07,153200,0
+VUZI.US,D,20150821,000000,4.05,4.1,3.92,4.06,59700,0
+VUZI.US,D,20150824,000000,3.61,4.17,3.61,4.01,174341,0
+VUZI.US,D,20150825,000000,4.5,4.5,4.14,4.25,90000,0
+VUZI.US,D,20150826,000000,4.27,4.27,3.97,3.99,190000,0
+VUZI.US,D,20150827,000000,4.06,4.15,3.95,3.99,115600,0
+VUZI.US,D,20150828,000000,4,4.22,3.97,3.98,57100,0
+VUZI.US,D,20150831,000000,3.97,4.14,3.96,4.11,88900,0
+VUZI.US,D,20150901,000000,4.08,4.19,3.95,4.02,66200,0
+VUZI.US,D,20150902,000000,4.06,4.2,4,4.1,36700,0
+VUZI.US,D,20150903,000000,4.18,4.2,4.1,4.12,21000,0
+VUZI.US,D,20150904,000000,4.16,4.26,4.02,4.16,91800,0
+VUZI.US,D,20150908,000000,4.75,5,4.46,4.56,218900,0
+VUZI.US,D,20150909,000000,4.8,5,4.67,4.94,216300,0
+VUZI.US,D,20150910,000000,5.1,5.58,4.68,5,295852,0
+VUZI.US,D,20150911,000000,5.02,5.35,5.02,5.12,132200,0
+VUZI.US,D,20150914,000000,5.18,5.45,4.65,4.77,282800,0
+VUZI.US,D,20150915,000000,4.73,5.03,4.66,4.9,99900,0
+VUZI.US,D,20150916,000000,4.95,5.07,4.82,4.98,98300,0
+VUZI.US,D,20150917,000000,4.95,5.01,4.9,4.91,46800,0
+VUZI.US,D,20150918,000000,4.91,5.15,4.72,5.15,119700,0
+VUZI.US,D,20150921,000000,5.1,5.27,4.86,4.88,84700,0
+VUZI.US,D,20150922,000000,4.88,5.09,4.75,4.78,90900,0
+VUZI.US,D,20150923,000000,4.82,4.95,4.72,4.78,45500,0
+VUZI.US,D,20150924,000000,4.78,5.24,4.76,5.23,75899,0
+VUZI.US,D,20150925,000000,5.25,5.33,4.69,5.16,400000,0
+VUZI.US,D,20150928,000000,5.35,5.35,4.81,4.94,67539,0
+VUZI.US,D,20150929,000000,4.86,5.09,4.41,4.44,134300,0
+VUZI.US,D,20150930,000000,4.55,4.85,4.51,4.68,118000,0
+VUZI.US,D,20151001,000000,4.74,4.81,4.41,4.56,87100,0
+VUZI.US,D,20151002,000000,4.54,4.67,4.43,4.59,71100,0
+VUZI.US,D,20151005,000000,4.64,4.99,4.58,4.92,88409,0
+VUZI.US,D,20151006,000000,4.96,5.33,4.93,5.23,51000,0
+VUZI.US,D,20151007,000000,5.4,5.47,5.25,5.33,65100,0
+VUZI.US,D,20151008,000000,5.5,5.55,5.12,5.35,53200,0
+VUZI.US,D,20151009,000000,5.35,5.35,5.16,5.3,26900,0
+VUZI.US,D,20151012,000000,5.36,5.36,5.1,5.15,30427,0
+VUZI.US,D,20151013,000000,5.1,5.25,5.01,5.21,26500,0
+VUZI.US,D,20151014,000000,5.19,5.19,4.98,5,30700,0
+VUZI.US,D,20151015,000000,5,5.25,4.96,5.21,77900,0
+VUZI.US,D,20151016,000000,5.31,5.31,4.92,5.2,67200,0
+VUZI.US,D,20151019,000000,5.05,5.24,4.94,5.06,76200,0
+VUZI.US,D,20151020,000000,5.01,5.025,4.76,4.84,113401,0
+VUZI.US,D,20151021,000000,4.81,4.89,4.75,4.77,72700,0
+VUZI.US,D,20151022,000000,4.85,4.93,4.68,4.79,105700,0
+VUZI.US,D,20151023,000000,4.82,4.95,4.7,4.93,47300,0
+VUZI.US,D,20151026,000000,4.95,5.07,4.82,4.93,50600,0
+VUZI.US,D,20151027,000000,4.91,4.97,4.85,4.88,121000,0
+VUZI.US,D,20151028,000000,4.93,5.2,4.82,5.18,98800,0
+VUZI.US,D,20151029,000000,5.22,5.3,5.01,5.11,64700,0
+VUZI.US,D,20151030,000000,5.03,5.15,5.03,5.07,32100,0
+VUZI.US,D,20151102,000000,5.04,5.15,4.9001,5.12,59131,0
+VUZI.US,D,20151103,000000,5.1,5.12,5.01,5.01,29500,0
+VUZI.US,D,20151104,000000,5,5.1,4.99,5.06,28744,0
+VUZI.US,D,20151105,000000,5.06,5.06,4.92,4.96,21400,0
+VUZI.US,D,20151106,000000,4.9,5.17,4.85,5.08,49300,0
+VUZI.US,D,20151109,000000,5.07,5.07,4.65,4.73,77370,0
+VUZI.US,D,20151110,000000,4.71,4.76,4.5,4.54,131000,0
+VUZI.US,D,20151111,000000,4.54,4.97,4.54,4.9,115800,0
+VUZI.US,D,20151112,000000,4.92,5.09,4.82,4.93,98000,0
+VUZI.US,D,20151113,000000,5.17,5.2,4.85,4.87,99500,0
+VUZI.US,D,20151116,000000,4.83,5.07,4.77,4.9,101800,0
+VUZI.US,D,20151117,000000,4.87,5.51,4.81,5.49,235100,0
+VUZI.US,D,20151118,000000,5.58,5.99,5.23,5.93,436000,0
+VUZI.US,D,20151119,000000,5.99,6.3,5.65,6.16,381500,0
+VUZI.US,D,20151120,000000,6.22,6.25,5.9,6.13,137100,0
+VUZI.US,D,20151123,000000,6.16,6.25,5.79,6,221900,0
+VUZI.US,D,20151124,000000,5.91,6.14,5.7,6.05,153700,0
+VUZI.US,D,20151125,000000,6.08,6.14,5.76,5.83,97600,0
+VUZI.US,D,20151127,000000,5.75,5.95,5.67,5.89,56200,0
+VUZI.US,D,20151130,000000,5.97,6.2,5.83,6.01,135300,0
+VUZI.US,D,20151201,000000,6,6.24,5.96,6.21,96308,0
+VUZI.US,D,20151202,000000,6.25,6.84,6.21,6.63,333250,0
+VUZI.US,D,20151203,000000,6.6,6.7,6.15,6.34,244175,0
+VUZI.US,D,20151204,000000,6.3,6.34,6.05,6.26,63400,0
+VUZI.US,D,20151207,000000,6.29,6.68,6.16,6.4,174400,0
+VUZI.US,D,20151208,000000,6.28,6.68,6.2305,6.43,91551,0
+VUZI.US,D,20151209,000000,6.6,7,6.3,6.54,378600,0
+VUZI.US,D,20151210,000000,6.74,6.89,6.29,6.3,149800,0
+VUZI.US,D,20151211,000000,6.25,6.45,6.05,6.05,111700,0
+VUZI.US,D,20151214,000000,6.19,6.2999,5.9,6.17,141974,0
+VUZI.US,D,20151215,000000,6.25,6.45,6.15,6.18,89000,0
+VUZI.US,D,20151216,000000,6.23,6.29,6.09,6.26,91600,0
+VUZI.US,D,20151217,000000,6.2,6.35,6.04,6.26,129300,0
+VUZI.US,D,20151218,000000,6.17,6.54,6.01,6.32,172500,0
+VUZI.US,D,20151221,000000,6.45,6.53,6.16,6.52,100000,0
+VUZI.US,D,20151222,000000,6.58,6.63,6.33,6.52,113379,0
+VUZI.US,D,20151223,000000,6.6,6.63,6.45,6.48,77400,0
+VUZI.US,D,20151224,000000,6.6,6.6,6.35,6.5,68609,0
+VUZI.US,D,20151228,000000,6.53,6.67,6.45,6.59,158958,0
+VUZI.US,D,20151229,000000,6.68,7.29,6.62,7.19,535798,0
+VUZI.US,D,20151230,000000,7.34,8.51,7.19,8.51,1479508,0
+VUZI.US,D,20151231,000000,8.49,8.51,7.5,7.59,821351,0
+VUZI.US,D,20160104,000000,7.32,7.85,7.11,7.81,360958,0
+VUZI.US,D,20160105,000000,7.9,8.01,6.05,6.12,971553,0
+VUZI.US,D,20160106,000000,6.15,7.12,6.15,6.89,644841,0
+VUZI.US,D,20160107,000000,6.33,6.86,6.02,6.19,476293,0
+VUZI.US,D,20160108,000000,6.34,6.39,5.6031,5.78,350114,0
+VUZI.US,D,20160111,000000,5.85,5.8899,4.92,5.04,603870,0
+VUZI.US,D,20160112,000000,5.28,5.38,4.6,5.34,521339,0
+VUZI.US,D,20160113,000000,5.46,5.61,5.06,5.2,282789,0
+VUZI.US,D,20160114,000000,6,6.01,5.02,5.28,279119,0
+VUZI.US,D,20160115,000000,5.12,5.2,4.95,5,186949,0
+VUZI.US,D,20160119,000000,5.02,5.4,4.91,5.17,231800,0
+VUZI.US,D,20160120,000000,5.06,5.29,4.85,5.23,181684,0
+VUZI.US,D,20160121,000000,5.23,5.82,5.04,5.58,224120,0
+VUZI.US,D,20160122,000000,5.6,5.7699,5.21,5.38,140042,0
+VUZI.US,D,20160125,000000,5.38,5.39,5.04,5.25,89380,0
+VUZI.US,D,20160126,000000,5.25,5.6,5.2,5.56,127613,0
+VUZI.US,D,20160127,000000,5.52,5.99,5.4,5.68,175975,0
+VUZI.US,D,20160128,000000,5.8,5.8,5.4,5.48,107481,0
+VUZI.US,D,20160129,000000,5.44,5.75,5.44,5.71,138524,0
+VUZI.US,D,20160201,000000,5.79,5.79,5.04,5.19,176030,0
+VUZI.US,D,20160202,000000,5.1,5.2899,4.94,5.135,216377,0
+VUZI.US,D,20160203,000000,5.15,5.55,5.15,5.44,85915,0
+VUZI.US,D,20160204,000000,5.43,5.77,5.4,5.71,53782,0
+VUZI.US,D,20160205,000000,5.7,5.72,5.46,5.5989,41472,0
+VUZI.US,D,20160208,000000,5.45,5.45,5.15,5.16,76111,0
+VUZI.US,D,20160209,000000,5.15,5.3224,5.1,5.14,60406,0
+VUZI.US,D,20160210,000000,5.15,5.54,5.15,5.36,83539,0
+VUZI.US,D,20160211,000000,5.24,5.33,5.1,5.18,106885,0
+VUZI.US,D,20160212,000000,5.3,5.5356,5.07,5.2,43016,0
+VUZI.US,D,20160216,000000,5.41,5.55,5.2702,5.55,82460,0
+VUZI.US,D,20160217,000000,5.56,5.75,5.56,5.7,63629,0
+VUZI.US,D,20160218,000000,5.76,5.76,5.35,5.5,73790,0
+VUZI.US,D,20160219,000000,5.52,5.73,5.51,5.66,59151,0
+VUZI.US,D,20160222,000000,5.77,6.1197,5.652,5.84,101094,0
+VUZI.US,D,20160223,000000,5.85,5.89,5.36,5.49,67950,0
+VUZI.US,D,20160224,000000,5.43,5.59,5.1001,5.37,105763,0
+VUZI.US,D,20160225,000000,5.37,5.44,5.1,5.42,62265,0
+VUZI.US,D,20160226,000000,5.46,5.55,5.42,5.54,25687,0
+VUZI.US,D,20160229,000000,5.5,5.8,5.5,5.68,71527,0
+VUZI.US,D,20160301,000000,5.7,5.82,5.5301,5.7899,64658,0
+VUZI.US,D,20160302,000000,5.74,5.8,5.61,5.76,53140,0
+VUZI.US,D,20160303,000000,5.8,6.19,5.73,6.05,134602,0
+VUZI.US,D,20160304,000000,6.07,6.25,5.98,5.99,88364,0
+VUZI.US,D,20160307,000000,5.89,6.03,5.7311,6.03,77702,0
+VUZI.US,D,20160308,000000,5.93,6.2685,5.6,6.12,255845,0
+VUZI.US,D,20160309,000000,6.23,6.84,6.0501,6.3,381887,0
+VUZI.US,D,20160310,000000,6.22,6.49,5.83,6.02,122926,0
+VUZI.US,D,20160311,000000,6.14,6.34,6.06,6.17,88152,0
+VUZI.US,D,20160314,000000,6.2,6.53,6.2,6.21,183107,0
+VUZI.US,D,20160315,000000,5.95,5.95,5.64,5.75,204215,0
+VUZI.US,D,20160316,000000,5.82,5.93,5.76,5.8,76767,0
+VUZI.US,D,20160317,000000,5.8,5.94,5.45,5.46,124398,0
+VUZI.US,D,20160318,000000,5.51,5.64,5.37,5.59,104858,0
+VUZI.US,D,20160321,000000,5.52,5.56,5.36,5.49,74243,0
+VUZI.US,D,20160322,000000,5.41,5.62,5.3601,5.52,69836,0
+VUZI.US,D,20160323,000000,5.52,5.84,5.47,5.7,120551,0
+VUZI.US,D,20160324,000000,5.71,5.8399,5.6,5.82,39436,0
+VUZI.US,D,20160328,000000,5.9,6.2,5.82,6.08,163741,0
+VUZI.US,D,20160329,000000,6.09,6.23,5.8856,6.02,188184,0
+VUZI.US,D,20160330,000000,5.96,6.05,5.75,5.85,105233,0
+VUZI.US,D,20160331,000000,5.24,5.59,5.2,5.33,269831,0
+VUZI.US,D,20160401,000000,5.3,5.5173,5.3,5.45,82196,0
+VUZI.US,D,20160404,000000,5.52,5.68,5.42,5.63,56864,0
+VUZI.US,D,20160405,000000,5.745,5.745,5.51,5.55,59719,0
+VUZI.US,D,20160406,000000,5.55,5.57,5.345,5.51,77955,0
+VUZI.US,D,20160407,000000,5.5,5.52,5.21,5.26,98702,0
+VUZI.US,D,20160408,000000,5.27,5.27,5.0211,5.1,140848,0
+VUZI.US,D,20160411,000000,5.12,5.39,5.05,5.33,121215,0
+VUZI.US,D,20160412,000000,5.35,5.35,5.16,5.23,62838,0
+VUZI.US,D,20160413,000000,5.13,5.29,5.13,5.15,76239,0
+VUZI.US,D,20160414,000000,5.13,5.2799,5.09,5.23,79471,0
+VUZI.US,D,20160415,000000,5.51,5.7,5.3,5.3,143603,0
+VUZI.US,D,20160418,000000,5.4,5.63,5.16,5.17,87304,0
+VUZI.US,D,20160419,000000,5.3,5.3,5.07,5.18,66640,0
+VUZI.US,D,20160420,000000,5.11,5.17,5.05,5.08,64444,0
+VUZI.US,D,20160421,000000,5.1,5.1,4.85,4.92,179379,0
+VUZI.US,D,20160422,000000,4.88,4.9002,4.31,4.72,285652,0
+VUZI.US,D,20160425,000000,4.72,5,4.72,5,104253,0
+VUZI.US,D,20160426,000000,4.93,4.94,4.69,4.83,154611,0
+VUZI.US,D,20160427,000000,4.82,4.96,4.72,4.77,60915,0
+VUZI.US,D,20160428,000000,4.75,4.9966,4.75,4.78,59537,0
+VUZI.US,D,20160429,000000,4.79,4.92,4.6501,4.71,61713,0
+VUZI.US,D,20160502,000000,4.65,4.7201,4.65,4.68,62357,0
+VUZI.US,D,20160503,000000,4.65,4.939,4.65,4.87,73201,0
+VUZI.US,D,20160504,000000,4.95,4.97,4.69,4.71,56474,0
+VUZI.US,D,20160505,000000,4.71,4.75,4.64,4.66,44163,0
+VUZI.US,D,20160506,000000,4.7,4.75,4.51,4.5865,55736,0
+VUZI.US,D,20160509,000000,4.55,4.6,4.31,4.45,162663,0
+VUZI.US,D,20160510,000000,4.43,4.581,4.3,4.32,138644,0
+VUZI.US,D,20160511,000000,4.32,4.5,4.3001,4.45,100149,0
+VUZI.US,D,20160512,000000,4.48,4.949,4.37,4.78,106940,0
+VUZI.US,D,20160513,000000,4.52,5.0166,4.3,4.9,216730,0
+VUZI.US,D,20160516,000000,5.35,5.35,5.01,5.06,185529,0
+VUZI.US,D,20160517,000000,5.14,5.47,4.8,5.2,231107,0
+VUZI.US,D,20160518,000000,5.21,5.3299,5.14,5.28,74692,0
+VUZI.US,D,20160519,000000,5.29,5.445,5.18,5.25,79930,0
+VUZI.US,D,20160520,000000,5.32,5.32,5.06,5.2,72507,0
+VUZI.US,D,20160523,000000,5.18,5.57,5.02,5.48,296579,0
+VUZI.US,D,20160524,000000,5.56,5.99,5.5,5.75,326057,0
+VUZI.US,D,20160525,000000,5.81,5.91,5.48,5.87,242502,0
+VUZI.US,D,20160526,000000,5.86,6.06,5.56,5.77,218308,0
+VUZI.US,D,20160527,000000,5.79,5.86,5.68,5.8,72358,0
+VUZI.US,D,20160531,000000,5.83,5.91,5.64,5.91,141294,0
+VUZI.US,D,20160601,000000,5.92,6.05,5.8087,5.9,180817,0
+VUZI.US,D,20160602,000000,5.89,5.96,5.74,5.81,140007,0
+VUZI.US,D,20160603,000000,5.79,5.9,5.67,5.69,141926,0
+VUZI.US,D,20160606,000000,5.75,5.84,5.6,5.75,80842,0
+VUZI.US,D,20160607,000000,5.94,6.22,5.854,6.04,431306,0
+VUZI.US,D,20160608,000000,6.05,6.23,5.9,6.05,244818,0
+VUZI.US,D,20160609,000000,5.98,6.15,5.78,5.83,92803,0
+VUZI.US,D,20160610,000000,5.86,6.0383,5.7332,5.8,88554,0
+VUZI.US,D,20160613,000000,5.81,6.73,5.6556,6.64,627925,0
+VUZI.US,D,20160614,000000,6.73,6.74,6.2,6.58,472499,0
+VUZI.US,D,20160615,000000,6.66,6.6999,6.39,6.5,200879,0
+VUZI.US,D,20160616,000000,6.5,6.6088,6.31,6.55,164840,0
+VUZI.US,D,20160617,000000,6.64,6.77,6.42,6.7,337649,0
+VUZI.US,D,20160620,000000,6.93,6.97,6.466,6.5,273741,0
+VUZI.US,D,20160621,000000,6.5,6.66,6.12,6.2,219360,0
+VUZI.US,D,20160622,000000,6.24,6.4,6.1614,6.27,132597,0
+VUZI.US,D,20160623,000000,6.37,6.37,5.82,5.85,356463,0
+VUZI.US,D,20160624,000000,5.8,5.9,5.65,5.7599,185378,0
+VUZI.US,D,20160627,000000,5.75,5.89,5.2,5.85,377243,0
+VUZI.US,D,20160628,000000,5.83,6.33,5.7906,6.24,482533,0
+VUZI.US,D,20160629,000000,6.3,6.92,6.3,6.91,482944,0
+VUZI.US,D,20160630,000000,6.94,7.6,6.94,7.55,1143112,0
+VUZI.US,D,20160701,000000,7.58,8.24,7.58,8.09,878830,0
+VUZI.US,D,20160705,000000,8.24,8.24,6.84,6.87,1055489,0
+VUZI.US,D,20160706,000000,6.2,6.94,6.11,6.67,1214691,0
+VUZI.US,D,20160707,000000,6.58,6.92,6.21,6.4,445831,0
+VUZI.US,D,20160708,000000,6.38,6.52,6.2,6.35,233484,0
+VUZI.US,D,20160711,000000,6.31,7.1017,6.3,6.79,360931,0
+VUZI.US,D,20160712,000000,6.9,7.25,6.9,7.07,371589,0
+VUZI.US,D,20160713,000000,7.18,8.2,7.1,7.85,1698197,0
+VUZI.US,D,20160714,000000,8,8.08,6.92,7.25,1091371,0
+VUZI.US,D,20160715,000000,7.23,8.16,7,7.97,1798067,0
+VUZI.US,D,20160718,000000,8.1,8.48,7.12,7.39,1336875,0
+VUZI.US,D,20160719,000000,7.41,7.78,7.13,7.22,618469,0
+VUZI.US,D,20160720,000000,7.22,7.5975,7.1287,7.44,890659,0
+VUZI.US,D,20160721,000000,7.44,7.5699,7.14,7.24,313970,0
+VUZI.US,D,20160722,000000,7.69,8.35,7.48,8.06,1991053,0
+VUZI.US,D,20160725,000000,8.42,9.3,8.35,8.94,2698018,0
+VUZI.US,D,20160726,000000,8.85,8.93,8.5,8.86,956245,0
+VUZI.US,D,20160727,000000,8.83,9.1,7.52,8.12,2579836,0
+VUZI.US,D,20160728,000000,8.05,8.12,7.83,8.04,369192,0
+VUZI.US,D,20160729,000000,8.02,8.25,7.96,8.23,376588,0
+VUZI.US,D,20160801,000000,8.3,8.4,7.55,7.91,477250,0
+VUZI.US,D,20160802,000000,7.96,7.96,7.5,7.64,431554,0
+VUZI.US,D,20160803,000000,7.6,8,7.5778,7.84,281124,0
+VUZI.US,D,20160804,000000,8,8,7.65,7.77,160743,0
+VUZI.US,D,20160805,000000,7.66,7.77,7.35,7.47,392462,0
+VUZI.US,D,20160808,000000,7.41,7.4799,7.2,7.24,323309,0
+VUZI.US,D,20160809,000000,7.2,7.75,7.111,7.61,319826,0
+VUZI.US,D,20160810,000000,7.62,7.7399,7.26,7.35,312362,0
+VUZI.US,D,20160811,000000,7.43,7.93,7.4,7.75,356127,0
+VUZI.US,D,20160812,000000,7.71,8.11,7.66,7.87,473330,0
+VUZI.US,D,20160815,000000,7.6,7.81,7.05,7.5,630277,0
+VUZI.US,D,20160816,000000,7.54,7.66,7.318,7.36,265211,0
+VUZI.US,D,20160817,000000,7.31,7.5,7.1,7.18,255293,0
+VUZI.US,D,20160818,000000,7.09,7.24,7.07,7.18,242203,0
+VUZI.US,D,20160819,000000,7.22,7.39,7.1442,7.29,148196,0
+VUZI.US,D,20160822,000000,7.32,7.32,7.09,7.1,200563,0
+VUZI.US,D,20160823,000000,7.15,7.595,7.07,7.32,447238,0
+VUZI.US,D,20160824,000000,7.37,7.89,7.25,7.31,522228,0
+VUZI.US,D,20160825,000000,7.27,7.8,7.23,7.66,294322,0
+VUZI.US,D,20160826,000000,7.7,8,7.59,7.85,378013,0
+VUZI.US,D,20160829,000000,7.96,8.75,7.9201,8.59,1141522,0
+VUZI.US,D,20160830,000000,8.77,8.77,8.2,8.37,384945,0
+VUZI.US,D,20160831,000000,8.68,8.94,7.88,8.75,1392650,0
+VUZI.US,D,20160901,000000,8.9,9.18,8.55,8.92,679035,0
+VUZI.US,D,20160902,000000,9,9.02,8.7,8.81,204324,0
+VUZI.US,D,20160906,000000,8.78,9.04,8.78,9,342420,0
+VUZI.US,D,20160907,000000,9,9.18,8.75,9.1,478919,0
+VUZI.US,D,20160908,000000,9.09,9.8,9.065,9.69,925246,0
+VUZI.US,D,20160909,000000,9.69,9.69,9.1,9.2,432751,0
+VUZI.US,D,20160912,000000,8.93,9.3,8.5,9.28,591881,0
+VUZI.US,D,20160913,000000,9.15,9.27,8.17,8.7,497822,0
+VUZI.US,D,20160914,000000,8.67,9.03,8.47,8.54,218305,0
+VUZI.US,D,20160915,000000,8.52,8.9,8.52,8.82,253124,0
+VUZI.US,D,20160916,000000,8.71,8.85,8.5,8.5,257565,0
+VUZI.US,D,20160919,000000,8.54,8.98,8.54,8.67,411038,0
+VUZI.US,D,20160920,000000,8.77,8.91,8.55,8.58,166242,0
+VUZI.US,D,20160921,000000,8.56,8.75,8.54,8.71,104609,0
+VUZI.US,D,20160922,000000,8.74,8.8899,8.63,8.78,137370,0
+VUZI.US,D,20160923,000000,8.75,9.18,8.7,9.13,334685,0
+VUZI.US,D,20160926,000000,9.08,9.45,8.91,8.99,396311,0
+VUZI.US,D,20160927,000000,8.92,9.28,8.918,9.24,300617,0
+VUZI.US,D,20160928,000000,9.4,9.5,9.135,9.42,418918,0
+VUZI.US,D,20160929,000000,9.33,9.41,9.1,9.11,291114,0
+VUZI.US,D,20160930,000000,9,9.01,8.6,8.86,367328,0
+VUZI.US,D,20161003,000000,8.8,8.8801,8.23,8.65,372286,0
+VUZI.US,D,20161004,000000,8.55,9,8.55,8.72,196057,0
+VUZI.US,D,20161005,000000,8.61,8.75,8.5601,8.75,202131,0
+VUZI.US,D,20161006,000000,8.69,8.78,8.27,8.32,205666,0
+VUZI.US,D,20161007,000000,8.26,8.4199,7.63,7.97,440009,0
+VUZI.US,D,20161010,000000,8,8.4,8,8.12,242015,0
+VUZI.US,D,20161011,000000,8.26,8.49,8.08,8.19,172719,0
+VUZI.US,D,20161012,000000,8.15,8.42,7.84,7.9,202421,0
+VUZI.US,D,20161013,000000,7.8,7.9,7.55,7.6,195108,0
+VUZI.US,D,20161014,000000,7.65,7.78,7.55,7.61,167243,0
+VUZI.US,D,20161017,000000,7.75,7.75,7.4,7.5,195262,0
+VUZI.US,D,20161018,000000,7.5,7.75,7.5,7.55,158180,0
+VUZI.US,D,20161019,000000,7.55,7.8,7.5,7.65,140360,0
+VUZI.US,D,20161020,000000,7.6,7.7,7.45,7.45,97259,0
+VUZI.US,D,20161021,000000,7.45,7.55,7.25,7.35,238500,0
+VUZI.US,D,20161024,000000,7.3,7.5,6.4,6.85,677708,0
+VUZI.US,D,20161025,000000,6.85,7.45,6.8,7.15,304394,0
+VUZI.US,D,20161026,000000,7,7.5,7,7.4,151493,0
+VUZI.US,D,20161027,000000,7.4,7.4,6.95,6.95,214808,0
+VUZI.US,D,20161028,000000,7.2,7.625,6.75,7.05,500542,0
+VUZI.US,D,20161031,000000,7.15,7.5,7,7.3,282310,0
+VUZI.US,D,20161101,000000,7.5,7.5,6.85,6.95,211509,0
+VUZI.US,D,20161102,000000,6.95,7.05,6.85,6.95,162942,0
+VUZI.US,D,20161103,000000,7,7,6.45,6.55,427883,0
+VUZI.US,D,20161104,000000,6.55,6.6,5.85,5.85,536081,0
+VUZI.US,D,20161107,000000,5.85,6.45,5.75,6.15,387085,0
+VUZI.US,D,20161108,000000,6.25,6.4,6.15,6.15,131689,0
+VUZI.US,D,20161109,000000,5.9,6.8,5.8,6.65,306902,0
+VUZI.US,D,20161110,000000,6.8,7.15,6.65,6.95,302318,0
+VUZI.US,D,20161111,000000,7.2,8,7.005,7.75,610846,0
+VUZI.US,D,20161114,000000,7.35,7.95,7.15,7.4,432681,0
+VUZI.US,D,20161115,000000,7.6,8.25,7.4,8.05,528941,0
+VUZI.US,D,20161116,000000,8.15,8.3,8,8.2,418177,0
+VUZI.US,D,20161117,000000,7,7.65,6.6,6.75,1187418,0
+VUZI.US,D,20161118,000000,6.95,7.2,6.8,7.15,250845,0
+VUZI.US,D,20161121,000000,7.5,7.5,7.2,7.45,286388,0
+VUZI.US,D,20161122,000000,7.4,8,7.3661,7.9,355155,0
+VUZI.US,D,20161123,000000,7.95,8.65,7.5,8.4,803275,0
+VUZI.US,D,20161125,000000,8.45,8.5,7.95,8.3,228678,0
+VUZI.US,D,20161128,000000,8.35,8.7,8.35,8.55,289170,0
+VUZI.US,D,20161129,000000,7.9,8.6,7.755,8.15,700851,0
+VUZI.US,D,20161130,000000,8.4,8.5,8,8,373889,0
+VUZI.US,D,20161201,000000,8.05,8.2,8,8.15,205185,0
+VUZI.US,D,20161202,000000,8.2,8.3,8.15,8.3,162822,0
+VUZI.US,D,20161205,000000,8.15,8.25,7.6,7.6,429204,0
+VUZI.US,D,20161206,000000,7.85,7.9,7.6,7.8,210601,0
+VUZI.US,D,20161207,000000,7.75,7.85,7.5,7.5,298961,0
+VUZI.US,D,20161208,000000,7.5,7.6,7.15,7.25,388459,0
+VUZI.US,D,20161209,000000,7.3,7.35,7.2,7.2,168502,0
+VUZI.US,D,20161212,000000,7.2,7.25,7.1,7.2,212588,0
+VUZI.US,D,20161213,000000,7.1,7.25,7,7.05,279162,0
+VUZI.US,D,20161214,000000,7.05,7.55,7.05,7.45,359093,0
+VUZI.US,D,20161215,000000,7.65,7.7,7,7.1,359749,0
+VUZI.US,D,20161216,000000,7.05,7.15,7.05,7.1,218322,0
+VUZI.US,D,20161219,000000,7.05,7.1,6.6205,6.9,477953,0
+VUZI.US,D,20161220,000000,6.9,6.95,6.675,6.9,226109,0
+VUZI.US,D,20161221,000000,6.9,7.05,6.7,7,263611,0
+VUZI.US,D,20161222,000000,7.5,7.6,7.2,7.25,464864,0
+VUZI.US,D,20161223,000000,7.25,7.3,7.1,7.15,163923,0
+VUZI.US,D,20161227,000000,7.2,7.45,7.05,7.25,236031,0
+VUZI.US,D,20161228,000000,7.25,7.294,7.05,7.05,170181,0
+VUZI.US,D,20161229,000000,7.05,7.1741,7.05,7.1,254349,0
+VUZI.US,D,20161230,000000,7.05,7.2,6.8,6.8,379391,0
+VUZI.US,D,20170103,000000,7,7.2,6.8,7.2,312845,0
+VUZI.US,D,20170104,000000,7.25,7.45,7.2,7.45,422459,0
+VUZI.US,D,20170105,000000,7.4,7.8,7,7.15,657788,0
+VUZI.US,D,20170106,000000,7.2,7.2,6.85,7.1,350232,0
+VUZI.US,D,20170109,000000,7.1,7.166,6.3,6.6,824701,0
+VUZI.US,D,20170110,000000,6.65,6.85,6.41,6.6,310657,0
+VUZI.US,D,20170111,000000,6.6,6.6,6.15,6.4,381580,0
+VUZI.US,D,20170112,000000,6.35,6.55,6.25,6.4,220353,0
+VUZI.US,D,20170113,000000,6.7,6.8,6.4,6.5,300118,0
+VUZI.US,D,20170117,000000,6.75,6.85,6.55,6.7,441328,0
+VUZI.US,D,20170118,000000,6.75,6.8,6.525,6.75,264925,0
+VUZI.US,D,20170119,000000,6.7,6.75,6.4,6.4,195912,0
+VUZI.US,D,20170120,000000,6.55,6.8,6.45,6.5,176114,0
+VUZI.US,D,20170123,000000,6.6,6.6,6.4,6.45,191421,0
+VUZI.US,D,20170124,000000,6.45,6.7,6.4,6.4,194954,0
+VUZI.US,D,20170125,000000,6.4,6.4386,6.15,6.2,361628,0
+VUZI.US,D,20170126,000000,6.2,6.5,6.15,6.175,224152,0
+VUZI.US,D,20170127,000000,6.3,6.3,6.2,6.25,94353,0
+VUZI.US,D,20170130,000000,6.3,6.3,6.1,6.15,151264,0
+VUZI.US,D,20170131,000000,6.15,6.45,6.1,6.15,127137,0
+VUZI.US,D,20170201,000000,6.2,6.3,6.198,6.3,63666,0
+VUZI.US,D,20170202,000000,6.35,6.4,6.15,6.2,139208,0
+VUZI.US,D,20170203,000000,6.2,6.2,6.15,6.15,138319,0
+VUZI.US,D,20170206,000000,6.15,6.2,6.15,6.2,83930,0
+VUZI.US,D,20170207,000000,6.15,6.2,6.1,6.15,118570,0
+VUZI.US,D,20170208,000000,6.15,6.15,6,6.1,177666,0
+VUZI.US,D,20170209,000000,6.05,6.1,5.55,5.85,572068,0
+VUZI.US,D,20170210,000000,5.95,6.345,5.8,6.15,431121,0
+VUZI.US,D,20170213,000000,6.3,6.35,5.9,5.9,453686,0
+VUZI.US,D,20170214,000000,5.9,5.9317,5.35,5.7,713328,0
+VUZI.US,D,20170215,000000,5.65,5.85,5.645,5.75,212964,0
+VUZI.US,D,20170216,000000,5.8,6.05,5.7637,6.05,224861,0
+VUZI.US,D,20170217,000000,6.2,6.2,5.9,5.95,279717,0
+VUZI.US,D,20170221,000000,5.9,5.9,5.55,5.6,310576,0
+VUZI.US,D,20170222,000000,5.5,5.8,5.5,5.55,230547,0
+VUZI.US,D,20170223,000000,5.5,5.6,5.45,5.45,207160,0
+VUZI.US,D,20170224,000000,6,6.4,5.65,6.25,694364,0
+VUZI.US,D,20170227,000000,6.5,6.65,6.35,6.65,547115,0
+VUZI.US,D,20170228,000000,6.65,6.7,6.3,6.45,314542,0
+VUZI.US,D,20170301,000000,6.45,7,6.45,6.9,525630,0
+VUZI.US,D,20170302,000000,6.95,7,6.7,6.9,254647,0
+VUZI.US,D,20170303,000000,6.95,7.8,6.9,7.35,673728,0
+VUZI.US,D,20170306,000000,7.6,7.6,6.9,7.2,466519,0
+VUZI.US,D,20170307,000000,7.15,7.2,6.95,7,182704,0
+VUZI.US,D,20170308,000000,6.95,7.2,6.9,7,163518,0
+VUZI.US,D,20170309,000000,6.95,7.25,6.9,7.25,167082,0
+VUZI.US,D,20170310,000000,7.25,7.45,7.2,7.35,186838,0
+VUZI.US,D,20170313,000000,7.55,7.6185,7.4,7.55,270167,0
+VUZI.US,D,20170314,000000,7.65,7.65,7.05,7.2,250981,0
+VUZI.US,D,20170315,000000,7.15,7.3,7.05,7.25,163651,0
+VUZI.US,D,20170316,000000,7.1,7.3,7.05,7.2,268929,0
+VUZI.US,D,20170317,000000,6.5,7.1,6.2,7.1,910725,0
+VUZI.US,D,20170320,000000,7.15,7.15,6.8,6.85,254346,0
+VUZI.US,D,20170321,000000,6.8,6.8,6.1,6.2,627987,0
+VUZI.US,D,20170322,000000,6.15,6.4,6.1,6.35,196468,0
+VUZI.US,D,20170323,000000,6.3,6.8,6.2,6.3,314329,0
+VUZI.US,D,20170324,000000,6.3,6.3,6.1,6.15,177493,0
+VUZI.US,D,20170327,000000,6.05,6.175,6,6.05,188217,0
+VUZI.US,D,20170328,000000,6,6.077,5.8,5.85,293748,0
+VUZI.US,D,20170329,000000,5.8,5.845,5.75,5.8,195901,0
+VUZI.US,D,20170330,000000,5.9,6.3,5.85,6.15,266178,0
+VUZI.US,D,20170331,000000,6.25,6.3039,6.125,6.2,132309,0
+VUZI.US,D,20170403,000000,6.15,6.2,5.9,5.9,210337,0
+VUZI.US,D,20170404,000000,5.8,5.85,5.65,5.7,245855,0
+VUZI.US,D,20170405,000000,5.7,5.95,5.6,5.9,282691,0
+VUZI.US,D,20170406,000000,5.95,6,5.8,6,144693,0
+VUZI.US,D,20170407,000000,5.95,6,5.75,5.95,167865,0
+VUZI.US,D,20170410,000000,6,6.018,5.85,5.9,194452,0
+VUZI.US,D,20170411,000000,5.85,5.9,5.8,5.85,63357,0
+VUZI.US,D,20170412,000000,5.8,5.95,5.6,5.8,199233,0
+VUZI.US,D,20170413,000000,5.75,5.85,5.6,5.6,140369,0
+VUZI.US,D,20170417,000000,5.65,5.755,5.5,5.7,156977,0
+VUZI.US,D,20170418,000000,5.65,5.7,5.6,5.65,64771,0
+VUZI.US,D,20170419,000000,5.65,6.1,5.55,6,313063,0
+VUZI.US,D,20170420,000000,6.05,6.1,5.55,5.85,232938,0
+VUZI.US,D,20170421,000000,5.85,5.95,5.65,5.9,204909,0
+VUZI.US,D,20170424,000000,5.95,5.975,5.65,5.9,115468,0
+VUZI.US,D,20170425,000000,5.85,5.9,5.65,5.8,175313,0
+VUZI.US,D,20170426,000000,5.8,6.2,5.7,6.1,275305,0
+VUZI.US,D,20170427,000000,6.1,6.15,6,6.05,116547,0
+VUZI.US,D,20170428,000000,6.05,6.15,5.7,5.9,213999,0
+VUZI.US,D,20170501,000000,5.85,5.9,5.75,5.85,123159,0
+VUZI.US,D,20170502,000000,5.85,5.916,5.7,5.75,109913,0
+VUZI.US,D,20170503,000000,5.75,5.9,5.6,5.85,179569,0
+VUZI.US,D,20170504,000000,5.85,5.85,5.65,5.775,81274,0
+VUZI.US,D,20170505,000000,5.75,5.85,5.65,5.85,149671,0
+VUZI.US,D,20170508,000000,5.8,6.2,5.75,5.95,257462,0
+VUZI.US,D,20170509,000000,5.95,6.1,5.5606,5.8,462041,0
+VUZI.US,D,20170510,000000,5.8,5.85,5.05,5.65,417019,0
+VUZI.US,D,20170511,000000,6,6,5,5.35,519167,0
+VUZI.US,D,20170512,000000,5.35,5.35,5.25,5.275,192121,0
+VUZI.US,D,20170515,000000,5.3,5.5,5.25,5.4,169459,0
+VUZI.US,D,20170516,000000,5.35,5.75,5.25,5.6,412346,0
+VUZI.US,D,20170517,000000,5.7,5.85,5.6,5.8,532537,0
+VUZI.US,D,20170518,000000,5.9,6,5.7,5.8,212909,0
+VUZI.US,D,20170519,000000,5.85,5.9,5.75,5.85,113055,0
+VUZI.US,D,20170522,000000,5.8,5.9,5.7,5.8,175320,0
+VUZI.US,D,20170523,000000,5.8,5.9,5.75,5.9,124616,0
+VUZI.US,D,20170524,000000,5.95,5.95,5.7,5.95,132007,0
+VUZI.US,D,20170525,000000,5.95,5.95,5.75,5.8,127999,0
+VUZI.US,D,20170526,000000,5.75,5.8,5.7,5.8,84164,0
+VUZI.US,D,20170530,000000,5.7,5.85,5.7,5.85,124477,0
+VUZI.US,D,20170531,000000,5.85,5.9,5.75,5.75,116224,0
+VUZI.US,D,20170601,000000,5.75,5.85,5.7,5.7,89445,0
+VUZI.US,D,20170602,000000,5.7,5.75,5.55,5.65,134484,0
+VUZI.US,D,20170605,000000,5.6,5.7,5.6,5.65,72081,0
+VUZI.US,D,20170606,000000,5.65,5.65,5.55,5.625,75458,0
+VUZI.US,D,20170607,000000,5.6,5.85,5.5634,5.85,95459,0
+VUZI.US,D,20170608,000000,5.9,6,5.85,6,175518,0
+VUZI.US,D,20170609,000000,6,6.25,5.959,6.2,289972,0
+VUZI.US,D,20170612,000000,6.25,6.25,6,6.15,214971,0
+VUZI.US,D,20170613,000000,6.15,6.5,6.15,6.35,303761,0
+VUZI.US,D,20170614,000000,6.5,6.6,6.4,6.6,270567,0
+VUZI.US,D,20170615,000000,6.6,6.65,6.1,6.25,193091,0
+VUZI.US,D,20170616,000000,6.25,6.25,6,6.05,247340,0
+VUZI.US,D,20170619,000000,6.1,6.325,6.1,6.3,118436,0
+VUZI.US,D,20170620,000000,6.35,6.4,6.325,6.4,125153,0
+VUZI.US,D,20170621,000000,6.4,6.5,6.15,6.2,240144,0
+VUZI.US,D,20170622,000000,6.15,6.395,6.1,6.2,95148,0
+VUZI.US,D,20170623,000000,6.2,6.4,6.15,6.4,125900,0
+VUZI.US,D,20170626,000000,6.5,6.5,6.4,6.5,114364,0
+VUZI.US,D,20170627,000000,6.5,6.5,6.15,6.15,129430,0
+VUZI.US,D,20170628,000000,6.2,6.4,6.2,6.35,88404,0
+VUZI.US,D,20170629,000000,6.3,6.325,6.1,6.2,94946,0
+VUZI.US,D,20170630,000000,6.25,6.65,6.2,6.55,405456,0
+VUZI.US,D,20170703,000000,6.7,7.05,6.6,6.7,302522,0
+VUZI.US,D,20170705,000000,6.8,6.8,6.65,6.7,130854,0
+VUZI.US,D,20170706,000000,6.65,6.8,6.61,6.7,83394,0
+VUZI.US,D,20170707,000000,6.75,7,6.65,7,151044,0
+VUZI.US,D,20170710,000000,7.1,7.1,6.9,7,162368,0
+VUZI.US,D,20170711,000000,7,7,6.65,6.725,171010,0
+VUZI.US,D,20170712,000000,6.85,6.85,6.65,6.65,101087,0
+VUZI.US,D,20170713,000000,6.7,6.72,6.65,6.7,70678,0
+VUZI.US,D,20170714,000000,6.7,6.75,6.65,6.75,180916,0
+VUZI.US,D,20170717,000000,6.7,6.705,6.65,6.65,73479,0
+VUZI.US,D,20170718,000000,6.75,6.85,6.55,6.65,147094,0
+VUZI.US,D,20170719,000000,6.55,6.65,6.05,6.15,280179,0
+VUZI.US,D,20170720,000000,6.2,6.295,6.05,6.1,131540,0
+VUZI.US,D,20170721,000000,6.1,6.275,6.05,6.2,156178,0
+VUZI.US,D,20170724,000000,6.2,6.3,5.925,5.975,260793,0
+VUZI.US,D,20170725,000000,6,6.15,5.95,6.05,105583,0
+VUZI.US,D,20170726,000000,6,6.2,5.9195,5.975,126278,0
+VUZI.US,D,20170727,000000,6,6.15,5.95,6.075,113939,0
+VUZI.US,D,20170728,000000,6.1,6.15,6.05,6.05,70760,0
+VUZI.US,D,20170731,000000,6.1,6.15,6.05,6.15,102847,0
+VUZI.US,D,20170801,000000,6.15,6.15,5.85,5.85,105330,0
+VUZI.US,D,20170802,000000,5.85,6.045,5.85,5.85,181891,0
+VUZI.US,D,20170803,000000,5.9,6,5.8,5.9,79920,0
+VUZI.US,D,20170804,000000,5.95,5.95,5.75,5.8,153699,0
+VUZI.US,D,20170807,000000,5.9,6.15,5.75,5.85,431367,0
+VUZI.US,D,20170808,000000,6.05,6.3,5.95,6.1,374804,0
+VUZI.US,D,20170809,000000,6.15,6.15,5.75,5.85,236267,0
+VUZI.US,D,20170810,000000,5.8,5.831,5.525,5.6,315544,0
+VUZI.US,D,20170811,000000,5.55,6.3,5.55,6.25,361659,0
+VUZI.US,D,20170814,000000,6.25,6.25,5.95,6,294325,0
+VUZI.US,D,20170815,000000,6.2,6.3,5.95,6.25,546827,0
+VUZI.US,D,20170816,000000,6.35,6.5,6.2,6.35,221353,0
+VUZI.US,D,20170817,000000,6.35,6.35,6.2,6.25,239933,0
+VUZI.US,D,20170818,000000,6.15,6.35,6.1,6.25,197325,0
+VUZI.US,D,20170821,000000,6.25,6.3,5.9,5.95,152407,0
+VUZI.US,D,20170822,000000,5.9,6.0192,5.85,5.9,123806,0
+VUZI.US,D,20170823,000000,5.85,6.05,5.7,6,199302,0
+VUZI.US,D,20170824,000000,6.1,6.15,6,6.15,110043,0
+VUZI.US,D,20170825,000000,6.2,6.25,6.1,6.15,61517,0
+VUZI.US,D,20170828,000000,6.1,6.15,6.1,6.1,68706,0
+VUZI.US,D,20170829,000000,6.05,6.15,6,6,83196,0
+VUZI.US,D,20170830,000000,6,6.05,5.95,6,99259,0
+VUZI.US,D,20170831,000000,6,6,5.8,5.8,173730,0
+VUZI.US,D,20170901,000000,5.8,5.9,5.8,5.9,108989,0
+VUZI.US,D,20170905,000000,6,6,5.85,5.95,94485,0
+VUZI.US,D,20170906,000000,6,6,5.95,5.95,36190,0
+VUZI.US,D,20170907,000000,6.05,6.15,6,6.05,124617,0
+VUZI.US,D,20170908,000000,6.1,6.1,6,6.1,66077,0
+VUZI.US,D,20170911,000000,6.2,6.2,5.95,6.05,92596,0
+VUZI.US,D,20170912,000000,6.1,6.15,6,6.15,75791,0
+VUZI.US,D,20170913,000000,6.1,6.15,6.05,6.1,119178,0
+VUZI.US,D,20170914,000000,6.1,6.2,6.05,6.1,156235,0
+VUZI.US,D,20170915,000000,6.1,6.15,6,6.15,131273,0
+VUZI.US,D,20170918,000000,6.2,6.2,5.9,5.95,185871,0
+VUZI.US,D,20170919,000000,5.95,5.975,5.75,5.85,204152,0
+VUZI.US,D,20170920,000000,5.9,6,5.75,6,126001,0
+VUZI.US,D,20170921,000000,6.1,6.1,5.85,5.9,84037,0
+VUZI.US,D,20170922,000000,5.9,6,5.9,6,80149,0
+VUZI.US,D,20170925,000000,6,6,5.8,5.8,130930,0
+VUZI.US,D,20170926,000000,5.8,5.9,5.65,5.75,137372,0
+VUZI.US,D,20170927,000000,5.75,5.7727,5.65,5.65,145536,0
+VUZI.US,D,20170928,000000,5.6,5.65,4.1,5.575,1460739,0
+VUZI.US,D,20170929,000000,5.6,5.7,5.2,5.45,179501,0
+VUZI.US,D,20171002,000000,5.4,5.45,5.1,5.3,206435,0
+VUZI.US,D,20171003,000000,5.25,5.325,5.1653,5.2,162930,0
+VUZI.US,D,20171004,000000,5.3,5.3,5.15,5.15,124278,0
+VUZI.US,D,20171005,000000,5.15,5.15,5,5.1,246559,0
+VUZI.US,D,20171006,000000,5,5.35,5,5.35,252926,0
+VUZI.US,D,20171009,000000,5.4,5.45,5.15,5.25,103568,0
+VUZI.US,D,20171010,000000,5.2,5.45,5.2,5.45,138366,0
+VUZI.US,D,20171011,000000,5.5,5.6,5.35,5.6,112034,0
+VUZI.US,D,20171012,000000,5.65,5.85,5.55,5.8,108320,0
+VUZI.US,D,20171013,000000,5.75,5.8,5.5,5.55,77640,0
+VUZI.US,D,20171016,000000,5.6,5.65,5.4,5.4,57885,0
+VUZI.US,D,20171017,000000,5.35,5.5,5.35,5.35,64271,0
+VUZI.US,D,20171018,000000,5.35,5.4,5.2,5.25,145179,0
+VUZI.US,D,20171019,000000,5.2,5.3,5.15,5.2,70489,0
+VUZI.US,D,20171020,000000,5.2,5.25,5.1,5.15,92082,0
+VUZI.US,D,20171023,000000,5.1,5.15,5,5.05,121897,0
+VUZI.US,D,20171024,000000,5,5.3,5,5.25,122443,0
+VUZI.US,D,20171025,000000,5.25,5.3,5.1,5.15,74766,0
+VUZI.US,D,20171026,000000,5.1,5.15,5.05,5.1,53483,0
+VUZI.US,D,20171027,000000,5.05,5.15,5,5.05,68148,0
+VUZI.US,D,20171030,000000,5.05,5.3,5,5.1,115078,0
+VUZI.US,D,20171031,000000,5.05,5.15,4.8,4.9,191768,0
+VUZI.US,D,20171101,000000,4.85,4.95,4.55,4.65,276642,0
+VUZI.US,D,20171102,000000,4.65,4.7,4.6,4.7,98429,0
+VUZI.US,D,20171103,000000,4.65,4.7,4.65,4.675,93103,0
+VUZI.US,D,20171106,000000,4.65,4.675,4.6,4.6,96918,0
+VUZI.US,D,20171107,000000,4.6,4.8,4.6,4.8,199842,0
+VUZI.US,D,20171108,000000,4.8,4.9801,4.8,4.95,130072,0
+VUZI.US,D,20171109,000000,4.95,6,4.95,5.7268,799374,0
+VUZI.US,D,20171110,000000,5.55,5.7,5.025,5.6,495632,0
+VUZI.US,D,20171113,000000,5.6,6.2,5.55,5.95,388723,0
+VUZI.US,D,20171114,000000,6.25,6.69,6,6.25,1093214,0
+VUZI.US,D,20171115,000000,6.45,6.4712,5.805,5.95,260369,0
+VUZI.US,D,20171116,000000,6,6.55,6,6.55,621312,0
+VUZI.US,D,20171117,000000,6.75,6.75,6.305,6.5,319296,0
+VUZI.US,D,20171120,000000,6.45,6.75,6.3,6.675,370773,0
+VUZI.US,D,20171121,000000,6.8,6.95,6.5,6.775,472213,0
+VUZI.US,D,20171122,000000,6.85,6.95,6.65,6.9,214960,0
+VUZI.US,D,20171124,000000,6.95,6.995,6.7,6.75,177673,0
+VUZI.US,D,20171127,000000,6.7,6.7,6.3,6.35,247893,0
+VUZI.US,D,20171128,000000,6.5,6.6,6.5,6.5,385226,0
+VUZI.US,D,20171129,000000,6.5,6.5,6.1,6.15,170263,0
+VUZI.US,D,20171130,000000,6.05,6.2,6.05,6.15,71477,0
+VUZI.US,D,20171201,000000,6.1,6.35,5.95,6.325,228683,0
+VUZI.US,D,20171204,000000,6.35,6.895,6.25,6.7,574893,0
+VUZI.US,D,20171205,000000,6.7,6.8,6.1,6.25,342647,0
+VUZI.US,D,20171206,000000,6.2,6.45,6.125,6.3,99874,0
+VUZI.US,D,20171207,000000,6.5,6.9,6.4,6.525,443856,0
+VUZI.US,D,20171208,000000,6.65,6.9,6.5,6.75,276026,0
+VUZI.US,D,20171211,000000,6.8,7,6.65,6.85,342242,0
+VUZI.US,D,20171212,000000,7,7.25,6.5653,6.95,811420,0
+VUZI.US,D,20171213,000000,7,7.05,6.75,6.75,448790,0
+VUZI.US,D,20171214,000000,6.25,6.25,5.6,5.85,1110764,0
+VUZI.US,D,20171215,000000,5.85,6,5.75,6,381111,0
+VUZI.US,D,20171218,000000,6.05,6.1,5.75,5.8,386578,0
+VUZI.US,D,20171219,000000,5.85,5.95,5.6,5.725,286796,0
+VUZI.US,D,20171220,000000,5.8,5.95,5.55,5.9,447894,0
+VUZI.US,D,20171221,000000,6,6,5.85,5.9,162619,0
+VUZI.US,D,20171222,000000,5.8,5.95,5.75,5.9,206438,0
+VUZI.US,D,20171226,000000,6.2,6.3,5.85,6.2,1092897,0
+VUZI.US,D,20171227,000000,6.2,6.25,6.05,6.25,431494,0
+VUZI.US,D,20171228,000000,6.25,6.45,6.2,6.4,583224,0
+VUZI.US,D,20171229,000000,6.4,6.55,6.1,6.25,576957,0
+VUZI.US,D,20180102,000000,6.25,6.45,6.25,6.3,257636,0
+VUZI.US,D,20180103,000000,6.3,6.5,6.283,6.3,204610,0
+VUZI.US,D,20180104,000000,6.4,6.45,6.3,6.45,293906,0
+VUZI.US,D,20180105,000000,6.6,7.75,6.4,7.65,3520106,0
+VUZI.US,D,20180108,000000,9.25,9.55,8.4,8.6,4100229,0
+VUZI.US,D,20180109,000000,8.85,8.9,7.9,8.75,1697842,0
+VUZI.US,D,20180110,000000,8.75,9.35,8.3,8.75,1701698,0
+VUZI.US,D,20180111,000000,8.6,8.95,7.9,8,1268770,0
+VUZI.US,D,20180112,000000,8.3,8.55,8.05,8.55,684775,0
+VUZI.US,D,20180116,000000,8.85,8.85,8.05,8.15,851980,0
+VUZI.US,D,20180117,000000,8.3,8.4,7.85,8.2,509665,0
+VUZI.US,D,20180118,000000,8.35,8.55,8.15,8.55,533729,0
+VUZI.US,D,20180119,000000,8.75,8.75,8.35,8.4,536399,0
+VUZI.US,D,20180122,000000,8.45,9.3,8.4,9.25,1349268,0
+VUZI.US,D,20180123,000000,9.25,9.95,9,9.95,1537947,0
+VUZI.US,D,20180124,000000,10.3,11.4,10,10.8,4001901,0
+VUZI.US,D,20180125,000000,9.9,10,9.5,9.75,4229734,0
+VUZI.US,D,20180126,000000,10,10.195,9.35,9.5,1413994,0
+VUZI.US,D,20180129,000000,9.4,9.45,8.2,9.4,2115938,0
+VUZI.US,D,20180130,000000,9.35,9.35,8.825,9.05,657063,0
+VUZI.US,D,20180131,000000,9.2,9.35,8.85,9.1,770639,0
+VUZI.US,D,20180201,000000,9,9.15,8.5,8.7,955109,0
+VUZI.US,D,20180202,000000,8.55,8.695,8.25,8.45,852639,0
+VUZI.US,D,20180205,000000,8.25,8.45,7.9,7.95,854886,0
+VUZI.US,D,20180206,000000,7.75,8.4,7.55,8.125,1096571,0
+VUZI.US,D,20180207,000000,8.3,8.35,8.05,8.225,543944,0
+VUZI.US,D,20180208,000000,8.2,8.95,8.05,8.45,1069052,0
+VUZI.US,D,20180209,000000,8.5,8.9,8.25,8.7,850775,0
+VUZI.US,D,20180212,000000,9.6,9.6,8.5,8.8,750521,0
+VUZI.US,D,20180213,000000,8.75,8.8809,8.4,8.8,496006,0
+VUZI.US,D,20180214,000000,8.8,8.9251,8.65,8.85,478256,0
+VUZI.US,D,20180215,000000,8.8,9.275,8.8,9.1,577865,0
+VUZI.US,D,20180216,000000,9.05,9.15,8.5,8.85,665076,0
+VUZI.US,D,20180220,000000,8.65,8.9,8,8.1,809354,0
+VUZI.US,D,20180221,000000,8.05,8.5,8.05,8.3,395454,0
+VUZI.US,D,20180222,000000,8.25,8.45,8,8.45,377648,0
+VUZI.US,D,20180223,000000,8.5,8.5,8.1,8.4,324151,0
+VUZI.US,D,20180226,000000,8.4,8.75,8.25,8.5,450838,0
+VUZI.US,D,20180227,000000,8.55,8.5921,8.275,8.4,220473,0
+VUZI.US,D,20180228,000000,8.4,8.575,8.3,8.425,335539,0
+VUZI.US,D,20180301,000000,8.35,8.4,8.1,8.3,512435,0
+VUZI.US,D,20180302,000000,8.2,8.65,8.1,8.65,384139,0
+VUZI.US,D,20180305,000000,8.55,9,8.5,8.85,552089,0
+VUZI.US,D,20180306,000000,8.9,8.95,8.3,8.65,581960,0
+VUZI.US,D,20180307,000000,8.45,8.5752,8.35,8.35,282573,0
+VUZI.US,D,20180308,000000,8.3,8.8,8.225,8.75,446481,0
+VUZI.US,D,20180309,000000,8.75,8.9,8.5,8.7,657727,0
+VUZI.US,D,20180312,000000,8.65,9.15,8.5,8.65,697151,0
+VUZI.US,D,20180313,000000,8.65,8.7,8.2,8.25,539482,0
+VUZI.US,D,20180314,000000,8.25,8.4,7.9,8,751084,0
+VUZI.US,D,20180315,000000,8.15,8.15,7.1,7.45,1367301,0
+VUZI.US,D,20180316,000000,7.35,7.7,7,7.65,1141929,0
+VUZI.US,D,20180319,000000,7.6,7.9,7.05,7.45,1265682,0
+VUZI.US,D,20180320,000000,7.4,7.7,6.625,6.95,1481341,0
+VUZI.US,D,20180321,000000,6.25,6.579,5.8,5.95,2350915,0
+VUZI.US,D,20180322,000000,6,6.5,5.8,6.45,1002717,0
+VUZI.US,D,20180323,000000,6.4,6.625,6.25,6.45,447687,0
+VUZI.US,D,20180326,000000,6.55,6.55,5.9,6.425,696306,0
+VUZI.US,D,20180327,000000,6.4,6.4,5.8,5.9,606774,0
+VUZI.US,D,20180328,000000,5.9,6,5.25,5.55,842959,0
+VUZI.US,D,20180329,000000,5.55,5.8,5.45,5.5,428541,0
+VUZI.US,D,20180402,000000,5.5,5.7,5.4,5.5,277877,0
+VUZI.US,D,20180403,000000,5.5,5.7,5.15,5.15,569561,0
+VUZI.US,D,20180404,000000,4.95,5.65,4.9,5.4,459468,0
+VUZI.US,D,20180405,000000,5.45,5.65,5.15,5.25,402908,0
+VUZI.US,D,20180406,000000,5.2,5.6,5.15,5.4,388824,0
+VUZI.US,D,20180409,000000,5.4,5.55,5.3,5.4,309497,0
+VUZI.US,D,20180410,000000,5.4,6.55,5.4,6.35,992174,0
+VUZI.US,D,20180411,000000,6.1,6.305,5.8734,6.1,383426,0
+VUZI.US,D,20180412,000000,6.05,6.2,5.925,6.1,209864,0
+VUZI.US,D,20180413,000000,6.05,6.2,5.85,6.05,165068,0
+VUZI.US,D,20180416,000000,6.1,6.175,5.9,6.05,194156,0
+VUZI.US,D,20180417,000000,6.05,6.725,6,6.65,941506,0
+VUZI.US,D,20180418,000000,6.6,6.75,6.4,6.6,442323,0
+VUZI.US,D,20180419,000000,6.55,6.75,6.45,6.6,225868,0
+VUZI.US,D,20180420,000000,6.6,6.95,6.5,6.95,278476,0
+VUZI.US,D,20180423,000000,6.85,6.95,6.6,6.85,279417,0
+VUZI.US,D,20180424,000000,6.8,7,6.3239,6.4,543983,0
+VUZI.US,D,20180425,000000,6.45,6.5,6.275,6.45,222364,0
+VUZI.US,D,20180426,000000,6.4,6.6,6.3,6.45,206993,0
+VUZI.US,D,20180427,000000,6.45,6.45,5.95,6.05,451327,0
+VUZI.US,D,20180430,000000,6.05,6.275,6.05,6.25,192718,0
+VUZI.US,D,20180501,000000,6.2,6.325,6.15,6.2,234635,0
+VUZI.US,D,20180502,000000,6.1,6.4,5.95,6.3,265041,0
+VUZI.US,D,20180503,000000,6.3,6.35,6.1,6.1,90189,0
+VUZI.US,D,20180504,000000,6.05,6.55,6,6.5,287410,0
+VUZI.US,D,20180507,000000,6.45,6.6,6.225,6.35,280096,0
+VUZI.US,D,20180508,000000,6.3,6.425,6.2,6.3,162066,0
+VUZI.US,D,20180509,000000,6.25,6.4,6.15,6.4,237300,0
+VUZI.US,D,20180510,000000,6.4,6.45,6.075,6.35,250870,0
+VUZI.US,D,20180511,000000,6.15,6.15,5.85,5.9,386380,0
+VUZI.US,D,20180514,000000,6.05,6.055,5.3,5.35,659566,0
+VUZI.US,D,20180515,000000,5.31,5.95,5.31,5.9,512627,0
+VUZI.US,D,20180516,000000,5.9,5.9,5.55,5.6,249748,0
+VUZI.US,D,20180517,000000,5.55,5.7,5.4,5.45,218340,0
+VUZI.US,D,20180518,000000,5.45,5.6,5.3,5.55,200315,0
+VUZI.US,D,20180521,000000,5.5,5.605,5.4,5.4,141640,0
+VUZI.US,D,20180522,000000,5.4,5.5,5.325,5.375,115655,0
+VUZI.US,D,20180523,000000,5.35,5.75,5.35,5.65,278031,0
+VUZI.US,D,20180524,000000,5.7,5.7167,5.5,5.6,204377,0
+VUZI.US,D,20180525,000000,5.6,5.9,5.6,5.9,157346,0
+VUZI.US,D,20180529,000000,5.9,6,5.8,5.9,208152,0
+VUZI.US,D,20180530,000000,5.9,6.2,5.65,6.15,399226,0
+VUZI.US,D,20180531,000000,6.15,6.4,6.1,6.35,310627,0
+VUZI.US,D,20180601,000000,6.35,6.45,6.25,6.3,282686,0
+VUZI.US,D,20180604,000000,6.3,6.3,6,6.1,189506,0
+VUZI.US,D,20180605,000000,6.15,6.225,5.925,6.15,244888,0
+VUZI.US,D,20180606,000000,6.3,6.55,6.2498,6.5,441903,0
+VUZI.US,D,20180607,000000,6.55,6.75,6.4,6.75,439784,0
+VUZI.US,D,20180608,000000,6.7,6.95,6.55,6.9,398921,0
+VUZI.US,D,20180611,000000,6.9,7.05,6.75,6.9,305024,0
+VUZI.US,D,20180612,000000,7,7.25,6.9,7.2,391995,0
+VUZI.US,D,20180613,000000,6.95,6.95,6.55,6.875,565577,0
+VUZI.US,D,20180614,000000,6.95,7.1,6.7,7.1,285202,0
+VUZI.US,D,20180615,000000,7.05,7.4,6.9,7.35,686955,0
+VUZI.US,D,20180618,000000,7.3,7.4,6.9,7,485421,0
+VUZI.US,D,20180619,000000,6.95,7.45,6.71,7.2,1416503,0
+VUZI.US,D,20180620,000000,7.4,7.4,7.05,7.25,455120,0
+VUZI.US,D,20180621,000000,7.3,7.35,6.9,6.95,503688,0
+VUZI.US,D,20180622,000000,7.2,7.7,6.8,7.6,3012251,0
+VUZI.US,D,20180625,000000,7.3,7.5,6.95,7.3,771410,0
+VUZI.US,D,20180626,000000,7.3,7.55,7.25,7.45,285422,0
+VUZI.US,D,20180627,000000,7.5,7.5,7.05,7.075,488901,0
+VUZI.US,D,20180628,000000,7.1,7.25,6.9,7.25,363522,0
+VUZI.US,D,20180629,000000,7.25,7.5,7.15,7.45,402224,0
+VUZI.US,D,20180702,000000,7.4,7.5,7.25,7.45,201092,0
+VUZI.US,D,20180703,000000,7.4,7.4,7.2498,7.4,82136,0
+VUZI.US,D,20180705,000000,7.4,7.7,7.15,7.6,480397,0
+VUZI.US,D,20180706,000000,7.65,7.7,7.45,7.55,262581,0
+VUZI.US,D,20180709,000000,7.5,7.8,7.4,7.8,279127,0
+VUZI.US,D,20180710,000000,7.85,8,7.75,7.95,367342,0
+VUZI.US,D,20180711,000000,8,8.4,8,8.25,568145,0
+VUZI.US,D,20180712,000000,8.2,8.45,8.105,8.25,595211,0
+VUZI.US,D,20180713,000000,8.2,8.2,7.5,7.6,580112,0
+VUZI.US,D,20180716,000000,7.65,8,7.55,7.95,324830,0
+VUZI.US,D,20180717,000000,7.9,8,7.7,7.925,219374,0
+VUZI.US,D,20180718,000000,7.85,8.025,7.7,7.95,133965,0
+VUZI.US,D,20180719,000000,7.95,8.1,7.85,8.1,155167,0
+VUZI.US,D,20180720,000000,8.05,8.1,7.6,7.675,320654,0
+VUZI.US,D,20180723,000000,7.6,7.9,7.55,7.65,206392,0
+VUZI.US,D,20180724,000000,7.65,7.7,7.25,7.4,225278,0
+VUZI.US,D,20180725,000000,7.3,7.3,6.15,6.85,1073901,0
+VUZI.US,D,20180726,000000,6.6,7.25,6.5,7.15,273629,0
+VUZI.US,D,20180727,000000,7.15,7.15,6.5,6.55,358204,0
+VUZI.US,D,20180730,000000,6.55,6.74,6.4,6.425,261472,0
+VUZI.US,D,20180731,000000,6.4,6.65,6.2,6.2,333723,0
+VUZI.US,D,20180801,000000,6.2,6.4713,6.1,6.2,307370,0
+VUZI.US,D,20180802,000000,6.1,6.45,6.1,6.35,166922,0
+VUZI.US,D,20180803,000000,6.4,6.45,6.25,6.3,143838,0
+VUZI.US,D,20180806,000000,6.25,6.445,6.25,6.4,95373,0
+VUZI.US,D,20180807,000000,6.4,6.595,6.3315,6.35,151239,0
+VUZI.US,D,20180808,000000,6.3,6.35,6.15,6.2,131612,0
+VUZI.US,D,20180809,000000,6.25,6.9,6.25,6.8,456582,0
+VUZI.US,D,20180810,000000,7.25,7.35,6.5,6.6,378209,0
+VUZI.US,D,20180813,000000,6.6,6.65,6.4,6.6,219156,0
+VUZI.US,D,20180814,000000,6.55,6.55,6.3,6.3,152578,0
+VUZI.US,D,20180815,000000,6.3,6.3203,5.875,5.95,358111,0
+VUZI.US,D,20180816,000000,5.95,6.3,5.95,6.25,218948,0
+VUZI.US,D,20180817,000000,6.2,6.4,6.2,6.25,131028,0
+VUZI.US,D,20180820,000000,6.25,6.3,6.1,6.15,77285,0
+VUZI.US,D,20180821,000000,6.15,6.35,6.15,6.25,217376,0
+VUZI.US,D,20180822,000000,6.2,6.5,6.15,6.4,237698,0
+VUZI.US,D,20180823,000000,6.4,6.75,6.3682,6.6,179071,0
+VUZI.US,D,20180824,000000,6.65,6.65,6.35,6.4,118841,0
+VUZI.US,D,20180827,000000,6.35,6.5,6.25,6.45,149518,0
+VUZI.US,D,20180828,000000,6.5,6.5,6.25,6.25,211906,0
+VUZI.US,D,20180829,000000,6.25,6.425,6.25,6.4,207567,0
+VUZI.US,D,20180830,000000,6.3,6.5,6.3,6.35,167258,0
+VUZI.US,D,20180831,000000,6.3,6.5,6.25,6.5,94267,0
+VUZI.US,D,20180904,000000,6.45,6.5,6.35,6.4,121137,0
+VUZI.US,D,20180905,000000,6.35,6.55,6.25,6.45,161847,0
+VUZI.US,D,20180906,000000,6.4,6.6,6.35,6.45,94815,0
+VUZI.US,D,20180907,000000,6.5,6.7,6.35,6.4,241284,0
+VUZI.US,D,20180910,000000,6.35,6.4,5.85,6.15,319750,0
+VUZI.US,D,20180911,000000,6.1,6.2,6,6,143209,0
+VUZI.US,D,20180912,000000,5.95,5.985,5.75,5.9,218017,0
+VUZI.US,D,20180913,000000,5.85,6.35,5.85,5.95,239706,0
+VUZI.US,D,20180914,000000,5.95,6,5.85,5.85,117382,0
+VUZI.US,D,20180917,000000,5.9,5.995,5.75,5.85,110778,0
+VUZI.US,D,20180918,000000,5.8,6.12,5.8,5.95,182397,0
+VUZI.US,D,20180919,000000,5.95,6.3,5.9,6.2,151409,0
+VUZI.US,D,20180920,000000,6.15,6.95,6.1,6.85,535562,0
+VUZI.US,D,20180921,000000,6.85,7.133,6.2,6.3,894720,0
+VUZI.US,D,20180924,000000,6.25,6.7,6.1,6.6,244220,0
+VUZI.US,D,20180925,000000,6.6,6.9,6.55,6.8,242642,0
+VUZI.US,D,20180926,000000,6.8,6.8,6.5,6.55,132486,0
+VUZI.US,D,20180927,000000,6.6,6.717,6.2,6.3,211772,0
+VUZI.US,D,20180928,000000,6.2,6.55,6.2,6.55,326924,0
+VUZI.US,D,20181001,000000,6.41,6.5531,6.3,6.39,158921,0
+VUZI.US,D,20181002,000000,6.4,6.49,6.2001,6.23,136813,0
+VUZI.US,D,20181003,000000,6.23,6.65,6.23,6.52,128776,0
+VUZI.US,D,20181004,000000,6.52,6.526,6.2,6.23,240076,0
+VUZI.US,D,20181005,000000,6.2,6.62,6.2,6.58,287363,0
+VUZI.US,D,20181008,000000,6.51,6.925,6.47,6.89,340684,0
+VUZI.US,D,20181009,000000,7,7.3,6.7601,6.96,870362,0
+VUZI.US,D,20181010,000000,6.97,7.1,6.22,6.32,482090,0
+VUZI.US,D,20181011,000000,6.25,6.8,6.25,6.43,347013,0
+VUZI.US,D,20181012,000000,6.51,6.63,6.15,6.2,359546,0
+VUZI.US,D,20181015,000000,6.2,6.231,5.78,5.9,448259,0
+VUZI.US,D,20181016,000000,5.93,6.26,5.6219,6.23,546385,0
+VUZI.US,D,20181017,000000,6.22,6.54,6.04,6.48,255345,0
+VUZI.US,D,20181018,000000,6.47,6.5999,6.23,6.49,196781,0
+VUZI.US,D,20181019,000000,6.48,6.5598,6.08,6.19,257381,0
+VUZI.US,D,20181022,000000,6.2,6.4,6.15,6.33,216458,0
+VUZI.US,D,20181023,000000,6.26,6.35,6.07,6.23,310954,0
+VUZI.US,D,20181024,000000,6.22,6.4,5.96,6,248603,0
+VUZI.US,D,20181025,000000,5.99,6.2425,5.9322,6.06,310849,0
+VUZI.US,D,20181026,000000,5.92,6.2,5.62,6.03,511792,0
+VUZI.US,D,20181029,000000,6.09,6.2,5.89,6.02,233932,0
+VUZI.US,D,20181030,000000,5.98,6.23,5.8,5.91,283708,0
+VUZI.US,D,20181031,000000,5.99,6.135,5.94,6.08,180724,0
+VUZI.US,D,20181101,000000,6.1,6.33,5.97,6.08,343774,0
+VUZI.US,D,20181102,000000,6.06,6.17,5.95,6.09,174550,0
+VUZI.US,D,20181105,000000,6.03,6.08,5.86,5.98,162250,0
+VUZI.US,D,20181106,000000,5.96,6.07,5.88,6.02,100268,0
+VUZI.US,D,20181107,000000,6.02,6.555,5.9541,6.43,348788,0
+VUZI.US,D,20181108,000000,6.44,6.59,6.08,6.14,296238,0
+VUZI.US,D,20181109,000000,6.16,6.2,5.8394,6.05,313934,0
+VUZI.US,D,20181112,000000,5.99,6.09,5.67,5.86,285359,0
+VUZI.US,D,20181113,000000,5.87,5.9918,5.73,5.85,181609,0
+VUZI.US,D,20181114,000000,5.91,5.94,5.73,5.83,132774,0
+VUZI.US,D,20181115,000000,5.83,6.195,5.75,6.1,234591,0
+VUZI.US,D,20181116,000000,6,6.1,5.8,6.02,139481,0
+VUZI.US,D,20181119,000000,6,6.0818,5.71,5.76,228503,0
+VUZI.US,D,20181120,000000,5.72,5.85,5.39,5.41,283582,0
+VUZI.US,D,20181121,000000,5.45,5.6527,5.45,5.62,146112,0
+VUZI.US,D,20181123,000000,5.6,5.8,5.6,5.61,71629,0
+VUZI.US,D,20181126,000000,5.64,5.9299,5.64,5.8,149119,0
+VUZI.US,D,20181127,000000,5.78,5.78,5.65,5.66,89674,0
+VUZI.US,D,20181128,000000,5.65,5.87,5.62,5.83,177790,0
+VUZI.US,D,20181129,000000,5.83,5.99,5.786,5.83,138491,0
+VUZI.US,D,20181130,000000,5.81,5.83,5.47,5.54,313537,0
+VUZI.US,D,20181203,000000,5.67,5.91,5.52,5.9,243724,0
+VUZI.US,D,20181204,000000,5.9,6.13,5.64,5.66,226621,0
+VUZI.US,D,20181206,000000,5.57,5.65,5.38,5.44,332367,0
+VUZI.US,D,20181207,000000,5.44,5.71,5.44,5.64,183544,0
+VUZI.US,D,20181210,000000,5.58,5.7,5.4,5.51,170331,0
+VUZI.US,D,20181211,000000,5.57,5.69,5.36,5.51,100112,0
+VUZI.US,D,20181212,000000,5.54,5.6911,5.46,5.62,204973,0
+VUZI.US,D,20181213,000000,5.78,5.78,5.57,5.63,118638,0
+VUZI.US,D,20181214,000000,5.55,5.73,5.48,5.5,161549,0
+VUZI.US,D,20181217,000000,5.5,5.57,5.21,5.26,275017,0
+VUZI.US,D,20181218,000000,5.3,5.34,5.06,5.13,226602,0
+VUZI.US,D,20181219,000000,5.18,5.52,5.12,5.26,302832,0
+VUZI.US,D,20181220,000000,5.26,5.42,5.1628,5.18,193967,0
+VUZI.US,D,20181221,000000,5.2,5.22,4.72,4.73,510084,0
+VUZI.US,D,20181224,000000,4.58,4.625,4.26,4.47,316679,0
+VUZI.US,D,20181226,000000,4.42,4.68,4.42,4.51,331215,0
+VUZI.US,D,20181227,000000,4.5,4.83,4.44,4.8,482220,0
+VUZI.US,D,20181228,000000,4.83,4.86,4.6,4.64,262947,0
+VUZI.US,D,20181231,000000,4.59,4.83,4.42,4.81,448348,0
+VUZI.US,D,20190102,000000,4.76,5.32,4.73,5.17,252399,0
+VUZI.US,D,20190103,000000,5.21,5.3356,4.98,5.04,294998,0
+VUZI.US,D,20190104,000000,5.16,5.34,5.05,5.1,274613,0
+VUZI.US,D,20190107,000000,5.21,5.4561,5.1,5.3,277722,0
+VUZI.US,D,20190108,000000,5.32,5.4499,5.08,5.1,206530,0
+VUZI.US,D,20190109,000000,5.13,5.2396,5.01,5.15,449982,0
+VUZI.US,D,20190110,000000,5.1,5.155,5.06,5.15,198397,0
+VUZI.US,D,20190111,000000,5.14,5.24,5.05,5.16,204591,0
+VUZI.US,D,20190114,000000,5.18,5.23,4.98,4.98,124847,0
+VUZI.US,D,20190115,000000,5.04,5.09,4.69,4.94,427853,0
+VUZI.US,D,20190116,000000,4.98,5.03,4.76,4.77,129445,0
+VUZI.US,D,20190117,000000,4.76,4.91,4.65,4.69,190779,0
+VUZI.US,D,20190118,000000,4.71,4.9,4.67,4.76,387063,0
+VUZI.US,D,20190122,000000,4.75,4.75,4.48,4.61,216194,0
+VUZI.US,D,20190123,000000,4.62,4.6607,4.48,4.57,114689,0
+VUZI.US,D,20190124,000000,4.56,4.62,4.475,4.53,178014,0
+VUZI.US,D,20190125,000000,4.55,4.58,4.33,4.4,293947,0
+VUZI.US,D,20190128,000000,4.4,4.48,4.24,4.26,318764,0
+VUZI.US,D,20190129,000000,4.26,4.3467,4,4.05,312687,0
+VUZI.US,D,20190130,000000,4.09,4.22,3.99,4.02,213741,0
+VUZI.US,D,20190131,000000,4,4.369,3.98,4.23,344878,0
+VUZI.US,D,20190201,000000,4.24,4.3711,4.2002,4.27,148050,0
+VUZI.US,D,20190204,000000,4.29,4.47,4.29,4.38,131258,0
+VUZI.US,D,20190205,000000,4.38,4.42,4.21,4.27,173287,0
+VUZI.US,D,20190206,000000,4.28,4.35,4.11,4.15,181872,0
+VUZI.US,D,20190207,000000,4.14,4.192,3.9603,4.03,197674,0
+VUZI.US,D,20190208,000000,4.02,4.0705,3.95,3.96,224187,0
+VUZI.US,D,20190211,000000,4.01,4.0294,3.84,3.93,241075,0
+VUZI.US,D,20190212,000000,3.97,4.13,3.97,4.01,176785,0
+VUZI.US,D,20190213,000000,4.01,4.11,3.85,3.88,223914,0
+VUZI.US,D,20190214,000000,3.85,4.01,3.85,3.96,255652,0
+VUZI.US,D,20190215,000000,3.98,4.08,3.9,4,254364,0
+VUZI.US,D,20190219,000000,4.02,4.035,3.85,3.86,229741,0
+VUZI.US,D,20190220,000000,3.86,3.9448,3.71,3.73,235763,0
+VUZI.US,D,20190221,000000,3.74,3.7799,3.33,3.35,806395,0
+VUZI.US,D,20190222,000000,3.3,3.69,3.23,3.68,411711,0
+VUZI.US,D,20190225,000000,3.74,3.8568,3.48,3.51,408257,0
+VUZI.US,D,20190226,000000,3.55,3.56,3.33,3.33,259724,0
+VUZI.US,D,20190227,000000,3.32,3.4,3.2572,3.36,359333,0
+VUZI.US,D,20190228,000000,3.38,3.4031,3.24,3.28,262428,0
+VUZI.US,D,20190301,000000,3.3,3.34,3.01,3.08,561367,0
+VUZI.US,D,20190304,000000,3.07,4.21,3.07,3.54,1540359,0
+VUZI.US,D,20190305,000000,3.57,3.71,3.35,3.41,446015,0
+VUZI.US,D,20190306,000000,3.41,3.44,3.06,3.34,622548,0
+VUZI.US,D,20190307,000000,3.38,3.47,3.26,3.39,159418,0
+VUZI.US,D,20190308,000000,3.35,3.51,3.2,3.41,274118,0
+VUZI.US,D,20190311,000000,3.43,3.6,3.3,3.51,451826,0
+VUZI.US,D,20190312,000000,3.56,3.59,3.31,3.4,276874,0
+VUZI.US,D,20190313,000000,3.6,3.65,3.36,3.65,667873,0
+VUZI.US,D,20190314,000000,3.75,3.85,3.47,3.76,702043,0
+VUZI.US,D,20190315,000000,3.57,3.69,3.3632,3.45,746949,0
+VUZI.US,D,20190318,000000,3.47,3.74,3.41,3.73,392527,0
+VUZI.US,D,20190319,000000,3.69,3.75,3.55,3.72,259147,0
+VUZI.US,D,20190320,000000,3.69,3.79,3.57,3.69,272650,0
+VUZI.US,D,20190321,000000,3.68,3.7,3.49,3.52,249401,0
+VUZI.US,D,20190322,000000,3.5,3.5067,3.2,3.26,307083,0
+VUZI.US,D,20190325,000000,3.24,3.29,3.03,3.25,240125,0
+VUZI.US,D,20190326,000000,3.24,3.31,3.14,3.24,142453,0
+VUZI.US,D,20190327,000000,3.25,3.25,3.05,3.14,225059,0
+VUZI.US,D,20190328,000000,3.18,3.19,3.09,3.11,139358,0
+VUZI.US,D,20190329,000000,3.15,3.17,3.06,3.06,203717,0
+VUZI.US,D,20190401,000000,3.07,3.081,2.92,2.95,421634,0
+VUZI.US,D,20190402,000000,2.92,2.965,2.565,2.69,864486,0
+VUZI.US,D,20190403,000000,2.71,2.81,2.655,2.81,344996,0
+VUZI.US,D,20190404,000000,2.81,2.88,2.7,2.71,300885,0
+VUZI.US,D,20190405,000000,2.74,2.82,2.71,2.75,295720,0
+VUZI.US,D,20190408,000000,2.78,2.78,2.62,2.63,289764,0
+VUZI.US,D,20190409,000000,2.64,2.78,2.59,2.6,317984,0
+VUZI.US,D,20190410,000000,2.61,2.837,2.56,2.74,275191,0
+VUZI.US,D,20190411,000000,2.74,2.88,2.66,2.75,270957,0
+VUZI.US,D,20190412,000000,2.75,2.85,2.73,2.79,190273,0
+VUZI.US,D,20190415,000000,2.78,2.8,2.67,2.75,163563,0
+VUZI.US,D,20190416,000000,2.75,2.98,2.69,2.86,445109,0
+VUZI.US,D,20190417,000000,2.83,2.95,2.72,2.74,253287,0
+VUZI.US,D,20190418,000000,2.72,2.8,2.66,2.67,138500,0
+VUZI.US,D,20190422,000000,2.68,2.701,2.57,2.57,230784,0
+VUZI.US,D,20190423,000000,2.6,2.67,2.5737,2.59,167901,0
+VUZI.US,D,20190424,000000,2.61,2.6213,2.5399,2.56,185211,0
+VUZI.US,D,20190425,000000,2.59,2.6,2.4,2.46,376408,0
+VUZI.US,D,20190426,000000,2.44,2.5825,2.37,2.39,446085,0
+VUZI.US,D,20190429,000000,2.4,2.51,2.4,2.5,209956,0
+VUZI.US,D,20190430,000000,2.52,2.55,2.35,2.37,421055,0
+VUZI.US,D,20190501,000000,2.35,2.44,2.35,2.4,152326,0
+VUZI.US,D,20190502,000000,2.42,2.42,2.31,2.4,248559,0
+VUZI.US,D,20190503,000000,2.43,2.59,2.38,2.57,216554,0
+VUZI.US,D,20190506,000000,2.54,2.669,2.5269,2.64,244508,0
+VUZI.US,D,20190507,000000,2.67,2.68,2.46,2.53,155726,0
+VUZI.US,D,20190508,000000,2.52,2.5264,2.42,2.46,119355,0
+VUZI.US,D,20190509,000000,2.66,2.71,2.46,2.63,292158,0
+VUZI.US,D,20190510,000000,2.48,2.73,2.445,2.65,542126,0
+VUZI.US,D,20190513,000000,2.65,2.65,2.37,2.52,383147,0
+VUZI.US,D,20190514,000000,2.65,2.69,2.4516,2.53,256914,0
+VUZI.US,D,20190515,000000,2.52,2.65,2.43,2.62,198914,0
+VUZI.US,D,20190516,000000,2.63,2.84,2.62,2.77,330268,0
+VUZI.US,D,20190517,000000,2.77,2.89,2.54,2.57,414194,0
+VUZI.US,D,20190520,000000,2.56,2.56,2.35,2.42,371762,0
+VUZI.US,D,20190521,000000,2.44,2.5169,2.35,2.4,141003,0
+VUZI.US,D,20190522,000000,2.44,2.5,2.31,2.41,192461,0
+VUZI.US,D,20190523,000000,2.41,2.422,2.35,2.41,155219,0
+VUZI.US,D,20190524,000000,2.41,2.59,2.37,2.57,308580,0
+VUZI.US,D,20190528,000000,2.56,2.61,2.36,2.38,233836,0
+VUZI.US,D,20190529,000000,2.38,2.4877,2.3447,2.46,218547,0
+VUZI.US,D,20190530,000000,2.45,2.46,2.33,2.36,207497,0
+VUZI.US,D,20190531,000000,2.34,2.38,2.06,2.08,412102,0
+VUZI.US,D,20190603,000000,2.08,2.2,1.77,1.82,718628,0
+VUZI.US,D,20190604,000000,1.87,1.99,1.79,1.97,522890,0
+VUZI.US,D,20190605,000000,2,2,1.9,1.93,204837,0
+VUZI.US,D,20190606,000000,1.93,1.95,1.8,1.94,393079,0
+VUZI.US,D,20190607,000000,1.92,2.05,1.81,2.03,392893,0
+VUZI.US,D,20190610,000000,2.07,3.58,2.05,2.95,5161623,0
+VUZI.US,D,20190611,000000,2.95,3.7396,2.68,3.62,3941135,0
+VUZI.US,D,20190612,000000,3.55,4.5,3.35,3.71,4576773,0
+VUZI.US,D,20190613,000000,3.69,3.95,3.5,3.6,1758281,0
+VUZI.US,D,20190614,000000,3.65,3.78,3.39,3.57,1031530,0
+VUZI.US,D,20190617,000000,3.56,3.78,3.42,3.7,502030,0
+VUZI.US,D,20190618,000000,3.71,3.9,3.6315,3.71,594227,0
+VUZI.US,D,20190619,000000,3.75,4.429,3.75,4.4,1645204,0
+VUZI.US,D,20190620,000000,4.5,4.95,4.39,4.95,1481908,0
+VUZI.US,D,20190621,000000,4.98,5,4.6746,4.78,1067208,0
+VUZI.US,D,20190624,000000,4.78,4.876,4,4.06,843756,0
+VUZI.US,D,20190625,000000,4.04,4.3699,3.84,4.34,989284,0
+VUZI.US,D,20190626,000000,4.34,4.34,4.0407,4.23,578439,0
+VUZI.US,D,20190627,000000,4.25,4.54,4.25,4.27,427921,0
+VUZI.US,D,20190628,000000,4.33,4.38,4.03,4.09,2807750,0
+VUZI.US,D,20190701,000000,3.54,3.62,3.17,3.52,2023137,0
+VUZI.US,D,20190702,000000,3.6,3.64,3.36,3.39,694410,0
+VUZI.US,D,20190703,000000,3.39,3.4,3.12,3.16,577920,0
+VUZI.US,D,20190705,000000,3.23,3.2411,3.06,3.11,470373,0
+VUZI.US,D,20190708,000000,3.1,3.1753,2.9299,3.15,617067,0
+VUZI.US,D,20190709,000000,3.18,3.31,3.075,3.24,518723,0
+VUZI.US,D,20190710,000000,3.3,3.38,3.085,3.21,540237,0
+VUZI.US,D,20190711,000000,3.19,3.19,3.02,3.06,463484,0
+VUZI.US,D,20190712,000000,3.08,3.08,2.8,2.88,643952,0
+VUZI.US,D,20190715,000000,2.87,2.87,2.45,2.55,1020603,0
+VUZI.US,D,20190716,000000,2.55,2.6,2.5,2.5,371879,0
+VUZI.US,D,20190717,000000,2.5,2.55,2.35,2.37,394368,0
+VUZI.US,D,20190718,000000,2.32,2.39,2.25,2.25,283486,0
+VUZI.US,D,20190719,000000,2.25,2.6062,2.21,2.45,1300168,0
+VUZI.US,D,20190722,000000,2.51,2.63,2.26,2.51,1504082,0
+VUZI.US,D,20190723,000000,2.53,2.54,2.25,2.27,729636,0
+VUZI.US,D,20190724,000000,2.25,2.31,2.13,2.23,479831,0
+VUZI.US,D,20190725,000000,2.25,2.2913,2.11,2.13,336010,0
+VUZI.US,D,20190726,000000,2.11,2.13,1.96,1.98,697032,0
+VUZI.US,D,20190729,000000,2.04,2.3199,1.96,2.25,2071723,0
+VUZI.US,D,20190730,000000,2.27,2.345,1.94,2.05,1715643,0
+VUZI.US,D,20190731,000000,2.1,2.12,1.92,1.97,934265,0
+VUZI.US,D,20190801,000000,1.97,2.0298,1.87,1.94,725153,0
+VUZI.US,D,20190802,000000,1.92,2,1.8501,2,481157,0
+VUZI.US,D,20190805,000000,1.98,2,1.83,1.955,675510,0
+VUZI.US,D,20190806,000000,1.99,2,1.81,1.89,391709,0
+VUZI.US,D,20190807,000000,1.86,2.01,1.8101,1.99,532510,0
+VUZI.US,D,20190808,000000,2,2.09,1.9207,1.96,483429,0
+VUZI.US,D,20190809,000000,1.9,1.9,1.77,1.86,641036,0
+VUZI.US,D,20190812,000000,1.8969,1.94,1.78,1.94,287856,0
+VUZI.US,D,20190813,000000,1.96,2.02,1.88,2.01,388534,0
+VUZI.US,D,20190814,000000,1.95,2.02,1.85,2,448093,0
+VUZI.US,D,20190815,000000,1.98,2.18,1.91,2.07,656086,0
+VUZI.US,D,20190816,000000,2.1,2.1395,1.95,1.99,273712,0
+VUZI.US,D,20190819,000000,2.03,2.08,1.93,1.94,288887,0
+VUZI.US,D,20190820,000000,1.92,2.05,1.85,2.04,438940,0
+VUZI.US,D,20190821,000000,2.04,2.07,1.95,1.96,231745,0
+VUZI.US,D,20190822,000000,1.98,2.015,1.89,2,130711,0
+VUZI.US,D,20190823,000000,1.99,1.99,1.87,1.88,225798,0
+VUZI.US,D,20190826,000000,1.89,1.914,1.85,1.86,142220,0
+VUZI.US,D,20190827,000000,1.86,1.87,1.79,1.8,239240,0
+VUZI.US,D,20190828,000000,1.8,1.85,1.78,1.84,142974,0
+VUZI.US,D,20190829,000000,1.88,1.92,1.82,1.83,145203,0
+VUZI.US,D,20190830,000000,1.83,1.84,1.82,1.83,168799,0
+VUZI.US,D,20190903,000000,1.89,1.99,1.84,1.99,608180,0
+VUZI.US,D,20190904,000000,2.06,2.135,1.95,2.13,360533,0
+VUZI.US,D,20190905,000000,2.14,2.22,2.1,2.16,459670,0
+VUZI.US,D,20190906,000000,2.18,2.22,2.09,2.16,266029,0
+VUZI.US,D,20190909,000000,2.19,2.33,2.18,2.18,347503,0
+VUZI.US,D,20190910,000000,2.2,2.29,2.18,2.25,198652,0
+VUZI.US,D,20190911,000000,2.28,2.4,2.2688,2.4,294481,0
+VUZI.US,D,20190912,000000,2.4,2.43,2.29,2.32,212285,0
+VUZI.US,D,20190913,000000,2.31,2.485,2.2,2.46,380337,0
+VUZI.US,D,20190916,000000,2.5,2.515,2.34,2.39,247052,0
+VUZI.US,D,20190917,000000,2.54,2.98,2.5,2.56,3888117,0
+VUZI.US,D,20190918,000000,2.53,2.63,2.34,2.55,762024,0
+VUZI.US,D,20190919,000000,2.55,2.69,2.4,2.49,489631,0
+VUZI.US,D,20190920,000000,2.5,2.55,2.38,2.52,469969,0
+VUZI.US,D,20190923,000000,2.5,2.5206,2.37,2.44,359477,0
+VUZI.US,D,20190924,000000,2.44,2.44,2.255,2.33,508031,0
+VUZI.US,D,20190925,000000,2.31,2.42,2.25,2.36,269915,0
+VUZI.US,D,20190926,000000,2.37,2.41,2.3,2.33,154608,0
+VUZI.US,D,20190927,000000,2.32,2.3916,2.3,2.36,136293,0
+VUZI.US,D,20190930,000000,2.35,2.36,2.27,2.28,112997,0
+VUZI.US,D,20191001,000000,2.27,2.34,2.16,2.21,217606,0
+VUZI.US,D,20191002,000000,2.17,2.25,2.13,2.22,474074,0
+VUZI.US,D,20191003,000000,2.22,2.31,2.195,2.25,100343,0
+VUZI.US,D,20191004,000000,2.24,2.28,2.22,2.23,64040,0
+VUZI.US,D,20191007,000000,2.23,2.42,2.22,2.39,223169,0
+VUZI.US,D,20191008,000000,2.39,2.39,2.26,2.29,165679,0
+VUZI.US,D,20191009,000000,2.29,2.37,2.26,2.34,124812,0
+VUZI.US,D,20191010,000000,2.35,2.38,2.22,2.33,142235,0
+VUZI.US,D,20191011,000000,2.37,2.37,2.25,2.26,92132,0
+VUZI.US,D,20191014,000000,2.22,2.29,2.2101,2.29,101230,0
+VUZI.US,D,20191015,000000,2.28,2.3349,2.23,2.33,138446,0
+VUZI.US,D,20191016,000000,2.34,2.38,2.26,2.27,149983,0
+VUZI.US,D,20191017,000000,2.3,2.3816,2.27,2.33,149033,0
+VUZI.US,D,20191018,000000,2.32,2.36,2.29,2.36,72526,0
+VUZI.US,D,20191021,000000,2.38,2.43,2.29,2.38,199148,0
+VUZI.US,D,20191022,000000,2.41,2.4418,2.3,2.33,181722,0
+VUZI.US,D,20191023,000000,2.3,2.41,2.29,2.4,286505,0
+VUZI.US,D,20191024,000000,2.4,2.47,2.345,2.42,218589,0
+VUZI.US,D,20191025,000000,2.44,2.46,2.35,2.45,169739,0
+VUZI.US,D,20191028,000000,2.45,2.51,2.3707,2.41,165942,0
+VUZI.US,D,20191029,000000,2.4,2.42,2.32,2.34,81093,0
+VUZI.US,D,20191030,000000,2.39,2.47,2.29,2.46,205017,0
+VUZI.US,D,20191031,000000,2.49,2.5,2.385,2.4,202020,0
+VUZI.US,D,20191101,000000,2.42,2.54,2.41,2.48,205301,0
+VUZI.US,D,20191104,000000,2.5,2.53,2.4,2.44,171932,0
+VUZI.US,D,20191105,000000,2.41,2.573,2.39,2.5,387316,0
+VUZI.US,D,20191106,000000,2.51,2.54,2.35,2.37,280705,0
+VUZI.US,D,20191107,000000,2.4,2.459,2.23,2.3,306124,0
+VUZI.US,D,20191108,000000,2.31,2.3417,2.07,2.18,384543,0
+VUZI.US,D,20191111,000000,2.2,2.28,2.12,2.28,140359,0
+VUZI.US,D,20191112,000000,2.28,2.28,2.18,2.22,126461,0
+VUZI.US,D,20191113,000000,2.21,2.26,2.16,2.24,130240,0
+VUZI.US,D,20191114,000000,2.21,2.26,2.159,2.2,94622,0
+VUZI.US,D,20191115,000000,2.22,2.2269,2.1,2.17,170925,0
+VUZI.US,D,20191118,000000,2.14,2.17,2.05,2.05,173871,0
+VUZI.US,D,20191119,000000,2.07,2.13,2.03,2.11,193385,0
+VUZI.US,D,20191120,000000,2.11,2.15,2.05,2.05,111476,0
+VUZI.US,D,20191121,000000,2.06,2.15,2,2.01,142744,0
+VUZI.US,D,20191122,000000,2.01,2.09,1.97,2.03,219485,0
+VUZI.US,D,20191125,000000,2.02,2.11,2.02,2.09,112830,0
+VUZI.US,D,20191126,000000,2.1,2.22,2.08,2.16,244035,0
+VUZI.US,D,20191127,000000,2.15,2.3192,2.15,2.295,223291,0
+VUZI.US,D,20191129,000000,2.29,2.48,2.29,2.44,340976,0
+VUZI.US,D,20191202,000000,2.47,2.47,2.27,2.32,221720,0
+VUZI.US,D,20191203,000000,2.39,2.5,2.29,2.41,388916,0
+VUZI.US,D,20191204,000000,2.45,2.4621,2.36,2.44,275750,0
+VUZI.US,D,20191205,000000,2.47,2.5,2.37,2.4,166332,0
+VUZI.US,D,20191206,000000,2.42,2.48,2.36,2.39,232955,0
+VUZI.US,D,20191209,000000,2.4,2.45,2.38,2.42,123571,0
+VUZI.US,D,20191210,000000,2.44,2.44,2.35,2.39,128795,0
+VUZI.US,D,20191211,000000,2.4,2.4,2.28,2.3,127011,0
+VUZI.US,D,20191212,000000,2.29,2.35,2.15,2.16,247078,0
+VUZI.US,D,20191213,000000,2.19,2.2888,2.1447,2.17,318251,0
+VUZI.US,D,20191216,000000,2.2,2.29,2.1845,2.24,195278,0
+VUZI.US,D,20191217,000000,2.24,2.24,2.07,2.09,364204,0
+VUZI.US,D,20191218,000000,2.11,2.19,2.07,2.19,251644,0
+VUZI.US,D,20191219,000000,2.18,2.25,2.14,2.15,216207,0
+VUZI.US,D,20191220,000000,2.19,2.21,2.06,2.08,415896,0
+VUZI.US,D,20191223,000000,2.07,2.18,2.06,2.15,125143,0
+VUZI.US,D,20191224,000000,2.13,2.17,2.09,2.09,140466,0
+VUZI.US,D,20191226,000000,2.15,2.15,2.08,2.11,159142,0
+VUZI.US,D,20191227,000000,2.1,2.12,2.06,2.1,203828,0
+VUZI.US,D,20191230,000000,2.07,2.09,2,2.01,388748,0
+VUZI.US,D,20191231,000000,2.02,2.025,1.9798,2.01,481537,0
+VUZI.US,D,20200102,000000,2.05,2.15,2,2.11,249017,0
+VUZI.US,D,20200103,000000,2.13,2.29,2.1,2.26,316297,0
+VUZI.US,D,20200106,000000,2.29,2.31,2.25,2.31,316046,0
+VUZI.US,D,20200107,000000,2.32,2.42,2.15,2.19,409944,0
+VUZI.US,D,20200108,000000,2.2,2.23,2.08,2.09,237645,0
+VUZI.US,D,20200109,000000,2.12,2.12,2.02,2.03,378408,0
+VUZI.US,D,20200110,000000,2.03,2.09,1.92,1.97,832430,0
+VUZI.US,D,20200113,000000,1.97,2,1.8,1.87,699190,0
+VUZI.US,D,20200114,000000,1.89,1.8995,1.78,1.78,675035,0
+VUZI.US,D,20200115,000000,1.79,1.87,1.65,1.79,1101378,0
+VUZI.US,D,20200116,000000,1.83,1.95,1.81,1.9,986084,0
+VUZI.US,D,20200117,000000,1.95,1.99,1.91,1.95,654618,0
+VUZI.US,D,20200121,000000,1.95,2.08,1.95,1.96,902328,0
+VUZI.US,D,20200122,000000,2.04,2.05,1.96,1.99,418382,0
+VUZI.US,D,20200123,000000,2.01,2.03,1.98,2,355144,0
+VUZI.US,D,20200124,000000,1.99,2.05,1.92,1.93,523836,0
+VUZI.US,D,20200127,000000,1.86,1.92,1.77,1.82,659679,0
+VUZI.US,D,20200128,000000,1.86,2.02,1.8,2,517121,0
+VUZI.US,D,20200129,000000,1.98,1.99,1.8702,1.97,290036,0
+VUZI.US,D,20200130,000000,1.94,1.9603,1.86,1.9,283153,0
+VUZI.US,D,20200131,000000,1.94,1.94,1.81,1.83,253477,0
+VUZI.US,D,20200203,000000,1.85,1.92,1.82,1.9,157702,0
+VUZI.US,D,20200204,000000,1.95,1.95,1.87,1.89,199737,0
+VUZI.US,D,20200205,000000,1.95,1.95,1.85,1.91,176475,0
+VUZI.US,D,20200206,000000,1.9,1.92,1.82,1.84,435505,0
+VUZI.US,D,20200207,000000,1.87,1.87,1.82,1.85,158714,0
+VUZI.US,D,20200210,000000,1.88,1.88,1.81,1.82,173272,0
+VUZI.US,D,20200211,000000,1.83,1.85,1.75,1.77,501789,0
+VUZI.US,D,20200212,000000,1.79,1.87,1.78,1.83,304343,0
+VUZI.US,D,20200213,000000,1.8,1.8242,1.71,1.73,357412,0
+VUZI.US,D,20200214,000000,1.74,1.83,1.71,1.79,235292,0
+VUZI.US,D,20200218,000000,1.78,1.85,1.76,1.76,164528,0
+VUZI.US,D,20200219,000000,1.78,1.8,1.73,1.78,214477,0
+VUZI.US,D,20200220,000000,1.82,1.85,1.73,1.75,108374,0
+VUZI.US,D,20200221,000000,1.75,1.7505,1.7,1.73,135047,0
+VUZI.US,D,20200224,000000,1.7,1.77,1.65,1.74,335307,0
+VUZI.US,D,20200225,000000,1.78,1.78,1.68,1.71,315110,0
+VUZI.US,D,20200226,000000,1.7,1.74,1.66,1.69,286686,0
+VUZI.US,D,20200227,000000,1.65,1.67,1.5,1.62,549522,0
+VUZI.US,D,20200228,000000,1.55,1.65,1.51,1.59,411109,0
+VUZI.US,D,20200302,000000,1.6423,1.65,1.55,1.56,152448,0
+VUZI.US,D,20200303,000000,1.58,1.6,1.48,1.59,318175,0
+VUZI.US,D,20200304,000000,1.6,1.68,1.55,1.62,394413,0
+VUZI.US,D,20200305,000000,1.6,1.6001,1.53,1.57,261662,0
+VUZI.US,D,20200306,000000,1.54,1.58,1.51,1.53,184754,0
+VUZI.US,D,20200309,000000,1.5,1.5,1.08,1.18,797317,0
+VUZI.US,D,20200310,000000,1.36,1.38,1.23,1.35,429954,0
+VUZI.US,D,20200311,000000,1.3,1.39,1.2701,1.35,247881,0
+VUZI.US,D,20200312,000000,1.2,1.2686,1,1.17,1522681,0
+VUZI.US,D,20200313,000000,1.19,1.5,1.14,1.34,2473358,0
+VUZI.US,D,20200316,000000,1.01,1.05,0.86,0.92,727278,0
+VUZI.US,D,20200317,000000,1.03,1.15,0.92,1.03,747406,0
+VUZI.US,D,20200318,000000,1.05,1.12,0.93,0.98,611825,0
+VUZI.US,D,20200319,000000,0.94,1.24,0.94,1.17,625073,0
+VUZI.US,D,20200320,000000,1.21,1.44,1.1055,1.16,606750,0
+VUZI.US,D,20200323,000000,1.15,1.16,1.03,1.13,228001,0
+VUZI.US,D,20200324,000000,1.27,1.35,1.12,1.16,880741,0
+VUZI.US,D,20200325,000000,1.2,1.37,1.13,1.17,729745,0
+VUZI.US,D,20200326,000000,1.17,1.19,1.1,1.15,304711,0
+VUZI.US,D,20200327,000000,1.15,1.17,1.1,1.13,233217,0
+VUZI.US,D,20200330,000000,1.14,1.17,0.93,1.09,592308,0
+VUZI.US,D,20200331,000000,1.1,1.69,1.04,1.23,3261178,0
+VUZI.US,D,20200401,000000,1.19,1.38,1.1112,1.23,916776,0
+VUZI.US,D,20200402,000000,1.23,1.39,1.19,1.29,635633,0
+VUZI.US,D,20200403,000000,1.29,1.49,1.275,1.33,984945,0
+VUZI.US,D,20200406,000000,1.44,1.4605,1.38,1.42,402831,0
+VUZI.US,D,20200407,000000,1.42,1.65,1.34,1.54,1221231,0
+VUZI.US,D,20200408,000000,1.52,1.72,1.3801,1.55,1387233,0
+VUZI.US,D,20200409,000000,1.49,1.65,1.49,1.57,630241,0
+VUZI.US,D,20200413,000000,1.57,1.7,1.5178,1.65,445643,0
+VUZI.US,D,20200414,000000,1.71,1.71,1.51,1.6,508985,0
+VUZI.US,D,20200415,000000,1.55,1.6,1.53,1.59,139524,0
+VUZI.US,D,20200416,000000,1.59,1.6,1.49,1.5,237613,0
+VUZI.US,D,20200417,000000,1.52,1.59,1.48,1.57,176085,0
+VUZI.US,D,20200420,000000,1.56,1.66,1.53,1.59,819395,0
+VUZI.US,D,20200421,000000,1.57,1.73,1.52,1.525,965651,0
+VUZI.US,D,20200422,000000,1.53,1.59,1.53,1.555,244962,0
+VUZI.US,D,20200423,000000,1.58,1.59,1.5,1.53,200599,0
+VUZI.US,D,20200424,000000,1.55,1.56,1.42,1.49,272001,0
+VUZI.US,D,20200427,000000,1.53,1.55,1.4962,1.55,203801,0
+VUZI.US,D,20200428,000000,1.6,1.6,1.5185,1.55,195884,0
+VUZI.US,D,20200429,000000,1.56,1.69,1.52,1.55,350208,0
+VUZI.US,D,20200430,000000,1.51,1.62,1.5,1.55,198433,0
+VUZI.US,D,20200501,000000,1.55,1.5503,1.51,1.53,136319,0
+VUZI.US,D,20200504,000000,1.54,1.55,1.49,1.52,122136,0
+VUZI.US,D,20200505,000000,1.52,1.77,1.52,1.7,979361,0
+VUZI.US,D,20200506,000000,1.74,1.77,1.65,1.75,267054,0
+VUZI.US,D,20200507,000000,1.9,2.78,1.85,2.21,16669274,0
+VUZI.US,D,20200508,000000,2.59,3.08,2.47,2.74,22285682,0
+VUZI.US,D,20200511,000000,2.44,2.74,2.21,2.72,4228386,0
+VUZI.US,D,20200512,000000,2.71,2.82,2.4,2.42,1443355,0
+VUZI.US,D,20200513,000000,2.48,2.48,2.11,2.19,1042736,0
+VUZI.US,D,20200514,000000,2.17,2.56,2.06,2.52,1209322,0
+VUZI.US,D,20200515,000000,2.52,2.66,2.4,2.4,560150,0
+VUZI.US,D,20200518,000000,2.48,2.485,2.25,2.3,876303,0
+VUZI.US,D,20200519,000000,2.29,2.52,2.15,2.25,1554389,0
+VUZI.US,D,20200520,000000,2.46,2.55,2.27,2.41,2069322,0
+VUZI.US,D,20200521,000000,2.45,2.57,2.25,2.49,899038,0
+VUZI.US,D,20200522,000000,2.51,3.3,2.42,2.86,9210630,0
+VUZI.US,D,20200526,000000,2.99,2.99,2.6588,2.73,1231317,0
+VUZI.US,D,20200527,000000,2.73,2.76,2.32,2.45,1684266,0
+VUZI.US,D,20200528,000000,2.42,2.75,2.4,2.44,1323491,0
+VUZI.US,D,20200529,000000,2.45,2.53,2.4,2.49,403205,0
+VUZI.US,D,20200601,000000,2.49,2.49,2.35,2.38,507574,0
+VUZI.US,D,20200602,000000,2.42,2.52,2.31,2.5,1131215,0
+VUZI.US,D,20200603,000000,2.6,2.63,2.465,2.49,633433,0
+VUZI.US,D,20200604,000000,2.53,2.58,2.42,2.5,543002,0
+VUZI.US,D,20200605,000000,2.49,2.52,2.38,2.43,613323,0
+VUZI.US,D,20200608,000000,2.43,2.49,2.33,2.44,1961589,0
+VUZI.US,D,20200609,000000,2.43,2.43,2.29,2.33,648271,0
+VUZI.US,D,20200610,000000,2.31,2.35,2.25,2.31,459595,0
+VUZI.US,D,20200611,000000,2.25,2.29,2.0696,2.14,905040,0
+VUZI.US,D,20200612,000000,2.18,2.2961,2.12,2.21,499288,0
+VUZI.US,D,20200615,000000,2.14,2.45,2.14,2.38,1122820,0
+VUZI.US,D,20200616,000000,2.48,2.51,2.28,2.33,457307,0
+VUZI.US,D,20200617,000000,2.37,2.49,2.26,2.38,768071,0
+VUZI.US,D,20200618,000000,2.38,2.39,2.24,2.31,346862,0
+VUZI.US,D,20200619,000000,2.35,2.7699,2.2677,2.52,2588951,0
+VUZI.US,D,20200622,000000,2.46,2.55,2.33,2.45,928999,0
+VUZI.US,D,20200623,000000,2.5,2.63,2.45,2.47,868441,0
+VUZI.US,D,20200624,000000,2.58,2.65,2.32,2.5,998633,0
+VUZI.US,D,20200625,000000,2.46,2.467,2.33,2.38,447248,0
+VUZI.US,D,20200626,000000,2.37,2.39,2.28,2.32,382730,0
+VUZI.US,D,20200629,000000,2.37,2.3972,2.26,2.33,508380,0
+VUZI.US,D,20200630,000000,2.3,2.58,2.296,2.39,3738364,0
+VUZI.US,D,20200701,000000,2.42,2.45,2.36,2.44,398260,0
+VUZI.US,D,20200702,000000,2.46,3.06,2.41,2.85,6183098,0
+VUZI.US,D,20200706,000000,2.84,2.95,2.58,2.66,2391147,0
+VUZI.US,D,20200707,000000,2.62,3.23,2.55,2.895,5190404,0
+VUZI.US,D,20200708,000000,2.99,3.4,2.97,3.38,6306582,0
+VUZI.US,D,20200709,000000,3.42,4.32,3.2,3.34,12791950,0
+VUZI.US,D,20200710,000000,3.38,3.57,3.26,3.55,3386635,0
+VUZI.US,D,20200713,000000,4,4.21,3.55,3.61,7360843,0
+VUZI.US,D,20200714,000000,3.5,3.74,3.19,3.705,2287616,0
+VUZI.US,D,20200715,000000,3.75,4,3.64,3.99,2001488,0
+VUZI.US,D,20200716,000000,3.94,4.4,3.81,4.19,6246521,0
+VUZI.US,D,20200717,000000,4.29,4.5,3.93,4.11,3314754,0
+VUZI.US,D,20200720,000000,4.12,4.93,3.92,4.68,6327702,0
+VUZI.US,D,20200721,000000,4.65,4.65,4.16,4.41,2692281,0
+VUZI.US,D,20200722,000000,4.42,4.59,4.16,4.21,1176784,0
+VUZI.US,D,20200723,000000,4.19,4.29,3.9,4.08,1878613,0
+VUZI.US,D,20200724,000000,3.99,4.1,3.73,3.89,2156771,0
+VUZI.US,D,20200727,000000,3.95,4.06,3.79,3.85,965262,0
+VUZI.US,D,20200728,000000,3.82,3.93,3.76,3.87,610239,0
+VUZI.US,D,20200729,000000,3.89,4.19,3.8,4.11,1440050,0
+VUZI.US,D,20200730,000000,4.05,4.14,3.92,4.12,597497,0
+VUZI.US,D,20200731,000000,4.18,4.28,3.99,4.12,885691,0
+VUZI.US,D,20200803,000000,4.13,4.45,4.06,4.16,1835751,0
+VUZI.US,D,20200804,000000,4.16,4.53,4.14,4.35,1038890,0
+VUZI.US,D,20200805,000000,4.4,4.42,4.03,4.11,2184433,0
+VUZI.US,D,20200806,000000,4.13,4.23,4.0198,4.14,773149,0
+VUZI.US,D,20200807,000000,4.15,4.2,3.83,4,1294562,0
+VUZI.US,D,20200810,000000,4.07,4.1,3.78,3.88,1663477,0
+VUZI.US,D,20200811,000000,4,4,3.45,3.48,1952156,0
+VUZI.US,D,20200812,000000,3.56,3.74,3.42,3.46,1032465,0
+VUZI.US,D,20200813,000000,3.4,3.54,3.35,3.44,1488664,0
+VUZI.US,D,20200814,000000,3.44,3.54,3.36,3.51,493982,0
+VUZI.US,D,20200817,000000,3.5,3.53,3.24,3.41,1030050,0
+VUZI.US,D,20200818,000000,3.39,3.44,3.25,3.37,881789,0
+VUZI.US,D,20200819,000000,3.37,3.58,3.33,3.39,897864,0
+VUZI.US,D,20200820,000000,3.43,3.68,3.35,3.67,775344,0
+VUZI.US,D,20200821,000000,3.65,4.34,3.52,4.31,6480041,0
+VUZI.US,D,20200824,000000,4.11,4.17,3.61,3.63,2629064,0
+VUZI.US,D,20200825,000000,3.71,3.7699,3.53,3.72,773753,0
+VUZI.US,D,20200826,000000,3.7,3.77,3.6,3.7,559043,0
+VUZI.US,D,20200827,000000,3.68,3.77,3.61,3.69,431311,0
+VUZI.US,D,20200828,000000,3.71,3.95,3.6501,3.84,1154354,0
+VUZI.US,D,20200831,000000,3.84,3.8417,3.68,3.72,604163,0
+VUZI.US,D,20200901,000000,3.79,4.03,3.76,3.79,1884656,0
+VUZI.US,D,20200902,000000,3.89,4.2,3.805,4.05,4003646,0
+VUZI.US,D,20200903,000000,4.09,5.1,3.91,4.76,27028009,0
+VUZI.US,D,20200904,000000,4.3,4.47,3.65,4.39,6924559,0
+VUZI.US,D,20200908,000000,4.18,4.38,3.82,3.83,2354297,0
+VUZI.US,D,20200909,000000,3.9801,4.33,3.9201,4.27,3982735,0
+VUZI.US,D,20200910,000000,4.43,4.55,4.075,4.15,2359847,0
+VUZI.US,D,20200911,000000,4.19,4.2349,3.81,4.01,1880584,0
+VUZI.US,D,20200914,000000,4.05,4.23,3.96,4.09,1340688,0
+VUZI.US,D,20200915,000000,4.11,4.25,4.085,4.19,797071,0
+VUZI.US,D,20200916,000000,4.2421,4.54,4.11,4.23,3241807,0
+VUZI.US,D,20200917,000000,4.16,4.78,4.14,4.62,3811888,0
+VUZI.US,D,20200918,000000,4.7036,4.75,4.4,4.74,2026620,0
+VUZI.US,D,20200921,000000,4.6,4.72,4.35,4.44,1427814,0
+VUZI.US,D,20200922,000000,4.51,4.54,4.22,4.43,1071067,0
+VUZI.US,D,20200923,000000,4.39,4.43,3.98,4.03,2239757,0
+VUZI.US,D,20200924,000000,3.89,4.04,3.81,3.83,1089825,0
+VUZI.US,D,20200925,000000,3.85,4.2359,3.85,4.1,1683483,0
+VUZI.US,D,20200928,000000,4.2,4.275,4.12,4.21,901918,0
+VUZI.US,D,20200929,000000,4.2589,4.53,4.21,4.44,1973441,0
+VUZI.US,D,20200930,000000,4.45,4.6878,4.4,4.56,2088204,0
+VUZI.US,D,20201001,000000,4.58,4.74,4.56,4.66,1006977,0
+VUZI.US,D,20201002,000000,4.32,4.61,4.26,4.44,1305513,0
+VUZI.US,D,20201005,000000,4.45,4.63,4.4,4.52,778069,0
+VUZI.US,D,20201006,000000,4.54,4.83,4.35,4.38,2171325,0
+VUZI.US,D,20201007,000000,4.47,4.55,4.401,4.46,806841,0
+VUZI.US,D,20201008,000000,4.53,4.57,4.38,4.42,723384,0
+VUZI.US,D,20201009,000000,4.5,4.6,4.43,4.56,1117950,0
+VUZI.US,D,20201012,000000,4.69,5.31,4.58,4.74,9615802,0
+VUZI.US,D,20201013,000000,4.8,5.08,4.71,4.84,2600780,0
+VUZI.US,D,20201014,000000,4.96,4.96,4.5,4.62,2127795,0
+VUZI.US,D,20201015,000000,4.52,4.75,4.47,4.68,1107852,0
+VUZI.US,D,20201016,000000,4.68,5.1,4.64,4.87,3876765,0
+VUZI.US,D,20201019,000000,4.96,5,4.57,4.63,1687504,0
+VUZI.US,D,20201020,000000,4.69,4.71,4.37,4.47,1327451,0
+VUZI.US,D,20201021,000000,4.47,4.5,4.16,4.29,1286901,0
+VUZI.US,D,20201022,000000,4.32,4.42,4.16,4.36,956641,0
+VUZI.US,D,20201023,000000,4.4,4.44,4.25,4.39,661143,0
+VUZI.US,D,20201026,000000,4.38,4.385,4.03,4.2,1471472,0
+VUZI.US,D,20201027,000000,4.2,4.25,4.16,4.2,578911,0
+VUZI.US,D,20201028,000000,4.05,4.1,3.85,3.91,1577212,0
+VUZI.US,D,20201029,000000,3.97,4.1489,3.91,4.05,845818,0
+VUZI.US,D,20201030,000000,3.98,4.04,3.75,3.94,2308207,0
+VUZI.US,D,20201102,000000,4.08,4.08,3.76,3.82,1014602,0
+VUZI.US,D,20201103,000000,3.86,4.05,3.81,3.96,911698,0
+VUZI.US,D,20201104,000000,4.03,4.04,3.84,3.96,805453,0
+VUZI.US,D,20201105,000000,4.07,4.0934,3.95,4.04,827543,0
+VUZI.US,D,20201106,000000,4.03,4.065,3.92,3.93,723841,0
+VUZI.US,D,20201109,000000,4.07,4.08,3.7701,3.79,1172138,0
+VUZI.US,D,20201110,000000,3.65,3.77,3.4,3.43,2172233,0
+VUZI.US,D,20201111,000000,3.59,3.95,3.48,3.88,1585707,0
+VUZI.US,D,20201112,000000,3.95,3.97,3.63,3.73,1458866,0
+VUZI.US,D,20201113,000000,3.75,3.82,3.67,3.76,671532,0
+VUZI.US,D,20201116,000000,3.78,3.9,3.59,3.9,1119224,0
+VUZI.US,D,20201117,000000,3.89,3.89,3.67,3.74,964014,0
+VUZI.US,D,20201118,000000,3.76,3.79,3.635,3.69,607918,0
+VUZI.US,D,20201119,000000,3.68,4.0389,3.65,3.98,1232991,0
+VUZI.US,D,20201120,000000,4,4.04,3.85,3.88,717363,0
+VUZI.US,D,20201123,000000,3.95,3.9875,3.81,3.95,773233,0
+VUZI.US,D,20201124,000000,3.96,4.16,3.85,4.13,1431144,0
+VUZI.US,D,20201125,000000,4.12,4.12,3.97,4.04,491306,0
+VUZI.US,D,20201127,000000,4.18,4.21,4.0449,4.14,405882,0
+VUZI.US,D,20201130,000000,4.15,4.35,4,4.35,1534470,0
+VUZI.US,D,20201201,000000,4.34,4.37,4.1263,4.17,1365632,0
+VUZI.US,D,20201202,000000,4.1,4.31,3.89,4.16,1241421,0
+VUZI.US,D,20201203,000000,4.19,4.35,4.12,4.31,953840,0
+VUZI.US,D,20201204,000000,4.27,4.38,4.17,4.21,802664,0
+VUZI.US,D,20201207,000000,4.18,4.565,4.11,4.37,1631499,0
+VUZI.US,D,20201208,000000,4.4,4.51,4.31,4.34,695937,0
+VUZI.US,D,20201209,000000,4.41,4.4799,4.09,4.18,1156901,0
+VUZI.US,D,20201210,000000,4.24,4.33,4.085,4.13,757956,0
+VUZI.US,D,20201211,000000,4.16,4.4,4.1211,4.34,1154885,0
+VUZI.US,D,20201214,000000,4.43,4.935,4.3646,4.83,4095125,0
+VUZI.US,D,20201215,000000,4.84,5.86,4.76,5.74,9897540,0
+VUZI.US,D,20201216,000000,5.65,6.55,5.6,6.35,6972526,0
+VUZI.US,D,20201217,000000,6.39,7.08,6.38,6.66,6133843,0
+VUZI.US,D,20201218,000000,6.8432,9.25,6.81,8.31,32595291,0
+VUZI.US,D,20201221,000000,8.105,8.88,7.65,8.88,8198217,0
+VUZI.US,D,20201222,000000,8.92,10.87,8.34,10.6,11152112,0
+VUZI.US,D,20201223,000000,10.9769,11,9.02,9.16,4808591,0
+VUZI.US,D,20201224,000000,9.5,9.505,8.07,9.05,3968251,0
+VUZI.US,D,20201228,000000,9.24,9.69,8.8,9.13,2726864,0
+VUZI.US,D,20201229,000000,9.07,9.09,8.13,8.29,2373779,0
+VUZI.US,D,20201230,000000,8.557,9.68,8.52,9.31,2834471,0
+VUZI.US,D,20201231,000000,9.29,9.33,8.85,9.08,1458408,0
+VUZI.US,D,20210104,000000,9.1,9.5,8.33,8.48,1687551,0
+VUZI.US,D,20210105,000000,8.38,9.21,8.19,8.82,2126877,0
+VUZI.US,D,20210106,000000,9.02,9.95,8.51,8.63,3505032,0
+VUZI.US,D,20210107,000000,8.83,9.43,8.8,9.2,1694521,0
+VUZI.US,D,20210108,000000,9.39,9.39,8.65,9.03,2052384,0
+VUZI.US,D,20210111,000000,8.8,9.3851,8.561,8.77,2953116,0
+VUZI.US,D,20210112,000000,8.81,9.04,8.62,8.75,1594015,0
+VUZI.US,D,20210113,000000,8.8375,10.49,8.75,9.75,9575857,0
+VUZI.US,D,20210114,000000,9.94,10.03,8.96,9.49,4126075,0
+VUZI.US,D,20210115,000000,9.6,10.3,8.84,8.995,3589579,0
+VUZI.US,D,20210119,000000,9.54,9.6,8.76,9.23,2688319,0
+VUZI.US,D,20210120,000000,9.28,11.31,9.25,11.17,7408337,0
+VUZI.US,D,20210121,000000,11.49,11.89,10.08,10.9,4624520,0
+VUZI.US,D,20210122,000000,10.57,12.8139,10.04,12.37,11228753,0
+VUZI.US,D,20210125,000000,13.22,15.4,12.03,14.82,9016395,0
+VUZI.US,D,20210126,000000,14.75,16.34,14.33,14.86,4310437,0
+VUZI.US,D,20210127,000000,14.05,15.49,13.41,13.94,2887488,0
+VUZI.US,D,20210128,000000,13.67,14.1399,12.15,12.36,4067305,0
+VUZI.US,D,20210129,000000,12.12,12.3,10.65,11.05,6058975,0
+VUZI.US,D,20210201,000000,11.6021,12,10.7,11.56,4591169,0
+VUZI.US,D,20210202,000000,11.85,12.14,11.3,11.61,3489333,0
+VUZI.US,D,20210203,000000,11.87,11.93,11.47,11.76,2057401,0
+VUZI.US,D,20210204,000000,12.2589,12.83,11.68,12.42,4316120,0
+VUZI.US,D,20210205,000000,12.8,12.96,12.07,12.48,2467513,0
+VUZI.US,D,20210208,000000,12.69,13.2,12.56,12.9,4061088,0
+VUZI.US,D,20210209,000000,13.09,14.65,13,13.95,4391084,0
+VUZI.US,D,20210210,000000,14.48,14.71,12.66,13.76,4659582,0
+VUZI.US,D,20210211,000000,14.08,14.11,12.55,13.35,3439808,0
+VUZI.US,D,20210212,000000,13.24,16.96,13.1,16.95,7784562,0
+VUZI.US,D,20210216,000000,16.605,17.36,14.74,17.16,9160981,0
+VUZI.US,D,20210217,000000,17.82,18.1489,15.88,16.83,4702626,0
+VUZI.US,D,20210218,000000,15.93,16.91,15.01,15.84,4695242,0
+VUZI.US,D,20210219,000000,16.07,17.95,15.8101,17.73,5184004,0
+VUZI.US,D,20210222,000000,20.39,24.44,19.56,20.48,24459596,0
+VUZI.US,D,20210223,000000,18.414,20.6,15.5,19.16,9687102,0
+VUZI.US,D,20210224,000000,20,21.48,18.73,18.89,6426116,0
+VUZI.US,D,20210225,000000,19.274,20.38,17.51,18.08,6517673,0
+VUZI.US,D,20210226,000000,18.5535,19.66,17.21,18.82,6292674,0
+VUZI.US,D,20210301,000000,20.56,23.95,19.79,23.59,10483904,0
+VUZI.US,D,20210302,000000,23.14,26.08,22.54,22.72,8679978,0
+VUZI.US,D,20210303,000000,23.19,23.3,19.6,20.26,5337866,0
+VUZI.US,D,20210304,000000,19.99,20.59,15.1,15.62,10556970,0
+VUZI.US,D,20210305,000000,16,17.39,12.74,16.04,17018971,0
+VUZI.US,D,20210308,000000,16.9,17.1,13.515,13.76,7694180,0
+VUZI.US,D,20210309,000000,14.94,16.54,14.35,15.81,5488766,0
+VUZI.US,D,20210310,000000,16.73,17.5277,15.29,16.19,5435205,0
+VUZI.US,D,20210311,000000,16.84,19.93,16.525,19.51,6637984,0
+VUZI.US,D,20210312,000000,18.0867,22.22,17,22.12,8304949,0
+VUZI.US,D,20210315,000000,21.6833,22.7,19.89,22.22,11248374,0
+VUZI.US,D,20210316,000000,20.85,22.66,18.67,18.94,8277527,0
+VUZI.US,D,20210317,000000,18.49,22.09,17.97,21.97,7679435,0
+VUZI.US,D,20210318,000000,21.05,26.26,20.6,23.84,15047427,0
+VUZI.US,D,20210319,000000,23.53,29.59,22.85,28.81,19385853,0
+VUZI.US,D,20210322,000000,28.6535,29.38,26.03,27.63,8365740,0
+VUZI.US,D,20210323,000000,27.39,30.65,25.88,26.25,8708973,0
+VUZI.US,D,20210324,000000,26.94,27,23,23.05,6167919,0
+VUZI.US,D,20210325,000000,21.7848,27.16,21.5112,26.32,10999344,0
+VUZI.US,D,20210326,000000,22.2835,23.88,20.4,22.84,28542001,0
+VUZI.US,D,20210329,000000,22.32,23.58,20.5,20.64,9047886,0
+VUZI.US,D,20210330,000000,20.3,22.59,19.9,22.02,7679580,0
+VUZI.US,D,20210331,000000,22.55,26.15,22.49,25.44,10608339,0
+VUZI.US,D,20210401,000000,25.07,25.74,23.47,24.85,6854318,0
+VUZI.US,D,20210405,000000,25.27,28.8,23.78,27.94,9589063,0
+VUZI.US,D,20210406,000000,27.52,28.8899,26.33,28.12,6540822,0
+VUZI.US,D,20210407,000000,27.57,31.2,27.31,28.94,11838146,0
+VUZI.US,D,20210408,000000,29.01,32.16,28.5135,30.57,11827505,0
+VUZI.US,D,20210409,000000,30.38,32.43,27.8001,29.27,11743067,0
+VUZI.US,D,20210412,000000,29,29.27,26,26.23,6565626,0
+VUZI.US,D,20210413,000000,27.3819,28.3599,25.33,25.82,5455902,0
+VUZI.US,D,20210414,000000,26.18,27.8,25.4,25.8,5380421,0
+VUZI.US,D,20210415,000000,25.96,26.1999,22.66,23.16,8024020,0
+VUZI.US,D,20210416,000000,23.26,24.1,22.15,22.93,5449609,0
+VUZI.US,D,20210419,000000,22.53,23.44,21.37,22.15,4906647,0
+VUZI.US,D,20210420,000000,21.95,22.65,20.36,20.58,5563814,0
+VUZI.US,D,20210421,000000,20.54,23,20.01,22.87,7194332,0
+VUZI.US,D,20210422,000000,23.69,24.89,21.39,21.88,7175969,0
+VUZI.US,D,20210423,000000,22.01,23.25,21.5,23.13,4285198,0
+VUZI.US,D,20210426,000000,23.76,25.82,23.75,25.82,6367389,0
+VUZI.US,D,20210427,000000,26.25,26.44,23.31,24.02,7020864,0
+VUZI.US,D,20210428,000000,23.5393,25.13,22.81,24.59,4640537,0
+VUZI.US,D,20210429,000000,24.84,24.978,22.67,23.68,4492480,0
+VUZI.US,D,20210430,000000,22.88,24.2099,22.7035,23.07,2876892,0
+VUZI.US,D,20210503,000000,23.05,23.307,21.02,21.5,5677425,0
+VUZI.US,D,20210504,000000,21.14,21.75,20.23,21.69,4427311,0
+VUZI.US,D,20210505,000000,21.9468,22.339,20.65,20.78,3752938,0
+VUZI.US,D,20210506,000000,20.62,20.83,19.24,19.9,4346562,0
+VUZI.US,D,20210507,000000,20.1,20.65,18.56,18.82,5817763,0
+VUZI.US,D,20210510,000000,18.02,18.3,16.95,17.29,6296383,0
+VUZI.US,D,20210511,000000,13.7,17.41,13.7,16.92,9047712,0
+VUZI.US,D,20210512,000000,15.89,16.3438,15.22,15.66,4768690,0
+VUZI.US,D,20210513,000000,15.98,16.57,14.53,15.17,4319229,0
+VUZI.US,D,20210514,000000,15.49,16.07,14.82,15.7,4239736,0
+VUZI.US,D,20210517,000000,15.5,16.06,15.16,15.59,2382357,0
+VUZI.US,D,20210518,000000,15.68,17.28,15.6,16.57,5391444,0
+VUZI.US,D,20210519,000000,15.9,16.35,15.44,16.03,2852131,0
+VUZI.US,D,20210520,000000,16.2,16.66,15.68,16.63,2857842,0
+VUZI.US,D,20210521,000000,17.0335,17.0335,15.77,16,2981030,0
+VUZI.US,D,20210524,000000,16.02,16.63,15.42,16.41,4471344,0
+VUZI.US,D,20210525,000000,16.47,17.61,16.38,17.04,3771852,0
+VUZI.US,D,20210526,000000,17.26,19.2,17.13,18.76,8563272,0
+VUZI.US,D,20210527,000000,19.1,19.41,17.9,19.09,4918969,0
+VUZI.US,D,20210528,000000,19.12,19.37,17.4,17.46,6331211,0
+VUZI.US,D,20210601,000000,17.85,18.8,17.642,18.8,3746171,0
+VUZI.US,D,20210602,000000,18.82,20.14,18.365,19.99,5635396,0
+VUZI.US,D,20210603,000000,19.71,20.3,18.83,18.87,4544659,0
+VUZI.US,D,20210604,000000,19.25,19.3899,18.42,18.73,3298760,0
+VUZI.US,D,20210607,000000,19.0172,19.81,18.34,19.4,3621439,0
+VUZI.US,D,20210608,000000,19.91,20.2,18.46,18.87,3380757,0
+VUZI.US,D,20210609,000000,18.97,19.7739,18.0119,18.99,5215874,0
+VUZI.US,D,20210610,000000,18.95,19.53,17.77,17.96,3822864,0
+VUZI.US,D,20210611,000000,18.25,19.075,18.1426,18.69,2184113,0
+VUZI.US,D,20210614,000000,18.47,18.7288,17.21,17.27,4006762,0
+VUZI.US,D,20210615,000000,17.28,17.57,16.45,16.63,3206725,0
+VUZI.US,D,20210616,000000,16.55,17,15.99,16.9,3958463,0
+VUZI.US,D,20210617,000000,16.8,17.1,16.14,16.26,3189290,0
+VUZI.US,D,20210618,000000,16.23,16.5893,15.64,15.75,8031532,0
+VUZI.US,D,20210621,000000,15.83,16.21,15.46,16.12,2192710,0
+VUZI.US,D,20210622,000000,15.98,16.17,15.53,16.14,1889719,0
+VUZI.US,D,20210623,000000,16.62,17.92,16.49,17.58,4086320,0
+VUZI.US,D,20210624,000000,17.73,18.2,17.23,17.48,2744414,0
+VUZI.US,D,20210625,000000,17.54,18.21,17.2,17.57,9266936,0
+VUZI.US,D,20210628,000000,17.6968,18.8218,17.58,18.34,2800293,0
+VUZI.US,D,20210629,000000,18.54,19.28,18.26,18.8,2670792,0
+VUZI.US,D,20210630,000000,18.54,18.785,17.92,18.35,2554550,0
+VUZI.US,D,20210701,000000,18.6,19.1,18.04,18.14,2599526,0
+VUZI.US,D,20210702,000000,18.22,18.45,17.42,17.73,2363828,0
+VUZI.US,D,20210706,000000,17.82,18.42,17.5,17.92,1928643,0
+VUZI.US,D,20210707,000000,17.81,19.33,17.28,17.34,5901575,0
+VUZI.US,D,20210708,000000,16.57,17.41,16.35,17.21,2149041,0
+VUZI.US,D,20210709,000000,17.42,17.54,16.77,16.88,1915770,0
+VUZI.US,D,20210712,000000,16.9,17.06,16.03,16.78,1893437,0
+VUZI.US,D,20210713,000000,16.38,16.57,15.72,15.73,2084167,0
+VUZI.US,D,20210714,000000,15.8,15.9,14.9,15.07,2489841,0
+VUZI.US,D,20210715,000000,15,15.41,14.25,14.76,2337758,0
+VUZI.US,D,20210716,000000,14.86,14.98,13.98,14.12,2114709,0
+VUZI.US,D,20210719,000000,13.7,15.25,13.54,14.5,4838914,0
+VUZI.US,D,20210720,000000,14.575,15.17,13.8,15.01,2863505,0
+VUZI.US,D,20210721,000000,14.9622,15.72,14.9622,15.58,1411265,0
+VUZI.US,D,20210722,000000,15.61,15.65,14.6601,14.71,1475703,0
+VUZI.US,D,20210723,000000,14.76,14.9,14.17,14.37,1114952,0
+VUZI.US,D,20210726,000000,14.37,14.8566,14.21,14.56,1580130,0
+VUZI.US,D,20210727,000000,14.5,14.57,13.67,14.2,1631778,0
+VUZI.US,D,20210728,000000,14.48,15.21,14.41,15.01,1395140,0
+VUZI.US,D,20210729,000000,15.06,15.39,14.69,14.98,1484629,0
+VUZI.US,D,20210730,000000,14.78,15.43,14.5801,14.8,1125447,0
+VUZI.US,D,20210802,000000,14.93,15.15,14.73,14.79,1037963,0
+VUZI.US,D,20210803,000000,14.82,14.82,13.97,14.18,1375988,0
+VUZI.US,D,20210804,000000,14.06,14.615,13.6,13.68,1789919,0
+VUZI.US,D,20210805,000000,13.72,14.48,13.56,14,1749504,0
+VUZI.US,D,20210806,000000,14.22,14.3,13.37,13.54,1892539,0
+VUZI.US,D,20210809,000000,13.62,14.215,13.22,13.72,2639197,0
+VUZI.US,D,20210810,000000,11.55,13.07,11.2,12.73,9144165,0
+VUZI.US,D,20210811,000000,12.73,13.27,12.53,13.23,2379799,0
+VUZI.US,D,20210812,000000,13.24,13.5799,13.0601,13.36,1540374,0
+VUZI.US,D,20210813,000000,13.27,13.27,12.18,12.22,2392053,0
+VUZI.US,D,20210816,000000,12.14,12.77,11.75,12.28,2483410,0
+VUZI.US,D,20210817,000000,11.91,12.135,11.45,11.75,2276814,0
+VUZI.US,D,20210818,000000,11.7215,12.326,11.7215,11.84,1636789,0
+VUZI.US,D,20210819,000000,11.665,11.96,11.34,11.42,1836887,0
+VUZI.US,D,20210820,000000,11.41,12.08,11.38,11.72,1520154,0
+VUZI.US,D,20210823,000000,11.99,12.14,11.79,11.99,1254186,0
+VUZI.US,D,20210824,000000,12.1,12.66,12.05,12.6,1757431,0
+VUZI.US,D,20210825,000000,12.55,13.0057,12.42,12.49,2321791,0
+VUZI.US,D,20210826,000000,12.3345,12.75,11.93,12.15,1316323,0
+VUZI.US,D,20210827,000000,12.2,12.74,11.9611,12.6,1148374,0
+VUZI.US,D,20210830,000000,12.74,13.02,12.257,12.52,1349162,0
+VUZI.US,D,20210831,000000,12.63,13.4399,12.59,13.23,2194101,0
+VUZI.US,D,20210901,000000,13.14,13.31,12.85,13.08,1241374,0
+VUZI.US,D,20210902,000000,13.1035,13.29,12.6,12.65,1298976,0
+VUZI.US,D,20210903,000000,12.87,13.05,12.47,12.67,972398,0
+VUZI.US,D,20210907,000000,12.75,13.09,12.46,12.47,1055870,0
+VUZI.US,D,20210908,000000,12.48,12.48,11.805,11.83,1318839,0
+VUZI.US,D,20210909,000000,11.92,12.23,11.72,12.09,1255723,0
+VUZI.US,D,20210910,000000,12.15,12.3,11.73,11.77,1949115,0
+VUZI.US,D,20210913,000000,11.79,12.16,11.31,11.83,1479005,0
+VUZI.US,D,20210914,000000,11.82,11.9499,11.2132,11.45,1992368,0
+VUZI.US,D,20210915,000000,11.4,11.7001,11.13,11.64,891578,0
+VUZI.US,D,20210916,000000,11.66,11.99,11.325,11.83,2243735,0
+VUZI.US,D,20210917,000000,12.06,12.109,11.6,11.73,1956450,0
+VUZI.US,D,20210920,000000,11.25,11.34,10.75,11.03,1840950,0
+VUZI.US,D,20210921,000000,11.11,11.5,11.05,11.17,1966457,0
+VUZI.US,D,20210922,000000,11.3,11.59,11.2,11.46,1071631,0
+VUZI.US,D,20210923,000000,11.5,11.77,11.36,11.57,976394,0
+VUZI.US,D,20210924,000000,11.46,11.57,11.18,11.29,713194,0
+VUZI.US,D,20210927,000000,11.29,11.54,11.08,11.37,991309,0
+VUZI.US,D,20210928,000000,11.23,11.28,10.6199,10.64,1366598,0
+VUZI.US,D,20210929,000000,10.99,10.99,10.38,10.41,1710616,0
+VUZI.US,D,20210930,000000,10.45,10.68,10.3,10.46,830557,0
+VUZI.US,D,20211001,000000,10.56,10.7,10.18,10.5,894542,0
+VUZI.US,D,20211004,000000,10.4,10.4,9.84,9.89,1373715,0
+VUZI.US,D,20211005,000000,9.85,10.25,9.8,10.15,996375,0
+VUZI.US,D,20211006,000000,9.92,10.2,9.73,9.93,1074893,0
+VUZI.US,D,20211007,000000,10.14,10.45,10.02,10.13,845535,0
+VUZI.US,D,20211008,000000,10.23,10.27,9.82,9.92,680396,0
+VUZI.US,D,20211011,000000,9.94,10.11,9.71,9.72,566451,0
+VUZI.US,D,20211012,000000,9.86,9.97,9.71,9.88,720884,0
+VUZI.US,D,20211013,000000,9.94,10.22,9.84,10.04,704635,0
+VUZI.US,D,20211014,000000,10.14,10.26,9.86,10.1,960209,0
+VUZI.US,D,20211015,000000,10.09,10.19,9.86,9.92,1265517,0
+VUZI.US,D,20211018,000000,9.85,9.97,9.65,9.82,1351637,0
+VUZI.US,D,20211019,000000,9.88,10.3288,9.63,10.24,1673429,0
+VUZI.US,D,20211020,000000,10.24,10.79,10.2,10.61,1656839,0
+VUZI.US,D,20211021,000000,10.62,11.16,10.58,10.88,1738624,0
+VUZI.US,D,20211022,000000,10.79,10.79,10.1301,10.25,1088832,0
+VUZI.US,D,20211025,000000,10.23,10.76,10.2,10.61,1127323,0
+VUZI.US,D,20211026,000000,10.67,10.97,10.22,10.25,1485921,0
+VUZI.US,D,20211027,000000,10.28,10.31,9.75,9.76,900524,0
+VUZI.US,D,20211028,000000,9.76,11.54,9.71,11.08,5532147,0
+VUZI.US,D,20211029,000000,11.56,11.65,10.22,10.69,6637900,0
+VUZI.US,D,20211101,000000,10.83,14.39,10.82,14.14,21388373,0
+VUZI.US,D,20211102,000000,13.2335,13.4299,11.63,12.64,14995683,0
+VUZI.US,D,20211103,000000,12.5,13.28,12.24,12.66,5249435,0
+VUZI.US,D,20211104,000000,12.97,13.74,12.45,12.82,4787634,0
+VUZI.US,D,20211105,000000,12.99,13.2,11.92,12.12,3134531,0
+VUZI.US,D,20211108,000000,12.5,12.8314,11.99,12,3684173,0
+VUZI.US,D,20211109,000000,12.17,14.3,12.17,13.73,10667256,0
+VUZI.US,D,20211110,000000,13.24,13.2899,12,12.31,4605971,0
+VUZI.US,D,20211111,000000,12.4,13.04,12.2,12.83,3398022,0
+VUZI.US,D,20211112,000000,12.87,15.1,12.83,14.87,11063243,0
+VUZI.US,D,20211115,000000,15.41,15.95,14.06,14.61,6528308,0
+VUZI.US,D,20211116,000000,14.55,15.69,14.1,15.69,5567514,0
+VUZI.US,D,20211117,000000,15.86,16.2,14.61,14.69,5272795,0
+VUZI.US,D,20211118,000000,14.83,14.96,13,13.38,4633835,0
+VUZI.US,D,20211119,000000,13.3,13.95,12.86,13.04,2327329,0
+VUZI.US,D,20211122,000000,13.3186,13.3186,11.74,12.11,4168830,0
+VUZI.US,D,20211123,000000,11.962,12.53,11.74,12,2087716,0
+VUZI.US,D,20211124,000000,11.87,12.38,11.44,12.14,1821982,0
+VUZI.US,D,20211126,000000,11.6225,12.04,11.3246,11.35,1820150,0
+VUZI.US,D,20211129,000000,11.56,11.77,10.98,11.22,2157456,0
+VUZI.US,D,20211130,000000,11.0717,11.3,10.35,10.77,3197146,0
+VUZI.US,D,20211201,000000,11.1,11.44,10.145,10.19,2691355,0
+VUZI.US,D,20211202,000000,10,10.66,9.83,10.41,2223085,0
+VUZI.US,D,20211203,000000,10.45,10.45,9.18,9.49,3490115,0
+VUZI.US,D,20211206,000000,9.31,9.75,8.83,9.69,2213196,0
+VUZI.US,D,20211207,000000,10,10.6299,9.75,10.22,2589136,0
+VUZI.US,D,20211208,000000,10.26,10.62,9.89,10.39,1340244,0
+VUZI.US,D,20211209,000000,10.29,10.6,9.81,9.84,1269672,0
+VUZI.US,D,20211210,000000,10,10.24,9.44,9.56,1584104,0
+VUZI.US,D,20211213,000000,9.62,9.81,9.08,9.24,1576315,0
+VUZI.US,D,20211214,000000,9.04,9.3778,8.9,9.1,1597134,0
+VUZI.US,D,20211215,000000,9.11,9.475,8.65,9.4,1879349,0
+VUZI.US,D,20211216,000000,9.5265,9.67,8.91,9.05,1697180,0
+VUZI.US,D,20211217,000000,8.9056,9.61,8.76,9.29,2378039,0
+VUZI.US,D,20211220,000000,8.8627,8.97,8.56,8.69,1708839,0
+VUZI.US,D,20211221,000000,9.05,9.42,8.97,9.26,1588732,0
+VUZI.US,D,20211222,000000,9.19,9.44,9.0201,9.24,1418384,0
+VUZI.US,D,20211223,000000,9.24,9.46,9.07,9.26,1153109,0
+VUZI.US,D,20211227,000000,9.195,10.2,8.94,9.3,8419898,0
+VUZI.US,D,20211228,000000,9.31,9.3444,8.48,8.6,4743944,0
+VUZI.US,D,20211229,000000,8.5785,8.5785,8.12,8.35,3117973,0
+VUZI.US,D,20211230,000000,8.27,9.27,8.266,8.73,3094723,0
+VUZI.US,D,20211231,000000,8.63,9.01,8.58,8.67,1842773,0
+VUZI.US,D,20220103,000000,8.805,9.13,8.4801,9.01,2492069,0
+VUZI.US,D,20220104,000000,9.07,9.59,8.9,9.47,3457458,0
+VUZI.US,D,20220105,000000,9.47,9.59,8.515,8.7,3648829,0
+VUZI.US,D,20220106,000000,8.7,8.93,8.12,8.23,3045669,0
+VUZI.US,D,20220107,000000,8.24,8.41,7.82,7.97,2035433,0
+VUZI.US,D,20220110,000000,7.85,8.04,7.545,8.02,2471058,0
+VUZI.US,D,20220111,000000,8,8.42,7.9001,8.28,1519400,0
+VUZI.US,D,20220112,000000,8.42,8.48,8.09,8.11,1324504,0
+VUZI.US,D,20220113,000000,8.12,8.14,7.62,7.65,1622590,0
+VUZI.US,D,20220114,000000,7.5,7.74,7.345,7.53,1719618,0
+VUZI.US,D,20220118,000000,7.33,7.59,7.1,7.13,2099293,0
+VUZI.US,D,20220119,000000,7.15,7.28,6.86,6.88,2296600,0
+VUZI.US,D,20220120,000000,6.99,7.48,6.805,6.83,3062631,0
+VUZI.US,D,20220121,000000,6.71,7,6.46,6.67,2790680,0
+VUZI.US,D,20220124,000000,6.3,6.5,5.665,6.5,4344113,0
+VUZI.US,D,20220125,000000,6.26,6.48,6.055,6.35,2250514,0
+VUZI.US,D,20220126,000000,6.6,6.665,6,6.06,1988304,0
+VUZI.US,D,20220127,000000,6.23,6.23,5.6,5.65,2113645,0
+VUZI.US,D,20220128,000000,5.64,5.8969,5.425,5.83,2512459,0
+VUZI.US,D,20220131,000000,5.89,6.57,5.89,6.53,2230516,0
+VUZI.US,D,20220201,000000,6.64,6.87,6.41,6.78,1905258,0
+VUZI.US,D,20220202,000000,6.83,6.83,6.335,6.39,1457342,0
+VUZI.US,D,20220203,000000,6.13,6.3374,5.93,5.95,1359133,0
+VUZI.US,D,20220204,000000,6.02,6.2362,5.88,6.18,2082935,0
+VUZI.US,D,20220207,000000,6.17,6.53,6.16,6.21,1351049,0
+VUZI.US,D,20220208,000000,6.22,6.35,6.135,6.31,1285878,0
+VUZI.US,D,20220209,000000,6.39,6.765,6.34,6.73,1891181,0
+VUZI.US,D,20220210,000000,6.48,6.93,6.4,6.52,1750801,0
+VUZI.US,D,20220211,000000,6.52,6.7181,6.11,6.21,1335485,0
+VUZI.US,D,20220214,000000,6.17,6.45,6.05,6.12,1181977,0
+VUZI.US,D,20220215,000000,6.3,6.635,6.2783,6.6,1113282,0
+VUZI.US,D,20220216,000000,6.56,6.625,6.36,6.48,963674,0
+VUZI.US,D,20220217,000000,6.41,6.4482,5.915,5.97,1166434,0
+VUZI.US,D,20220218,000000,5.97,6.03,5.575,5.66,2150219,0
+VUZI.US,D,20220222,000000,5.57,5.66,5.24,5.31,1868417,0
+VUZI.US,D,20220223,000000,5.42,5.48,4.97,5,1824772,0
+VUZI.US,D,20220224,000000,4.59,5.445,4.54,5.43,2408328,0
+VUZI.US,D,20220225,000000,5.53,5.585,5.13,5.55,2004235,0
+VUZI.US,D,20220228,000000,5.465,5.78,5.46,5.66,1361302,0
+VUZI.US,D,20220301,000000,5.71,5.76,5.36,5.47,2000387,0
+VUZI.US,D,20220302,000000,4.89,5.88,4.88,5.68,3453274,0
+VUZI.US,D,20220303,000000,5.76,6.065,5.565,5.98,2116344,0
+VUZI.US,D,20220304,000000,5.87,6.115,5.78,5.87,2094490,0
+VUZI.US,D,20220307,000000,5.87,6.1,5.48,5.66,2773633,0
+VUZI.US,D,20220308,000000,5.61,6.57,5.5,6.32,3225490,0
+VUZI.US,D,20220309,000000,6.535,6.5701,6.24,6.5,2075054,0
+VUZI.US,D,20220310,000000,6.36,6.54,6.2201,6.43,1190705,0
+VUZI.US,D,20220311,000000,6.51,6.5988,5.99,5.99,1050202,0
+VUZI.US,D,20220314,000000,6.03,6.05,5.56,5.64,1469048,0
+VUZI.US,D,20220315,000000,5.62,5.815,5.49,5.78,1148698,0
+VUZI.US,D,20220316,000000,5.94,6.41,5.8272,6.3,2038126,0
+VUZI.US,D,20220317,000000,6.29,6.6699,6.15,6.63,1579905,0
+VUZI.US,D,20220318,000000,6.52,7.02,6.5157,6.97,1630889,0
+VUZI.US,D,20220321,000000,6.9,6.94,6.58,6.65,1290184,0
+VUZI.US,D,20220322,000000,6.7,7.03,6.58,6.82,1154241,0
+VUZI.US,D,20220323,000000,6.69,6.83,6.53,6.67,924883,0
+VUZI.US,D,20220324,000000,6.72,6.72,6.43,6.66,1011185,0
+VUZI.US,D,20220325,000000,6.61,6.62,6.2544,6.34,716129,0
+VUZI.US,D,20220328,000000,6.39,6.52,6.32,6.5,857654,0
+VUZI.US,D,20220329,000000,6.6,7.07,6.6,7.04,1526324,0
+VUZI.US,D,20220330,000000,6.89,7.1694,6.78,6.92,1764678,0
+VUZI.US,D,20220331,000000,6.9,6.9,6.51,6.6,1207700,0
+VUZI.US,D,20220401,000000,6.64,6.845,6.48,6.56,1160596,0
+VUZI.US,D,20220404,000000,6.65,7.405,6.6,7.27,1619573,0
+VUZI.US,D,20220405,000000,7.24,7.27,6.945,6.97,953807,0
+VUZI.US,D,20220406,000000,6.772,6.82,6.055,6.14,1290383,0
+VUZI.US,D,20220407,000000,6.185,6.27,5.815,6.07,979426,0
+VUZI.US,D,20220408,000000,6.01,6.03,5.7701,5.85,798311,0
+VUZI.US,D,20220411,000000,5.7,5.9,5.57,5.6,786636,0
+VUZI.US,D,20220412,000000,5.84,5.89,5.5006,5.54,761395,0
+VUZI.US,D,20220413,000000,5.59,5.76,5.46,5.67,731755,0
+VUZI.US,D,20220414,000000,5.67,5.67,5.45,5.52,1079965,0
+VUZI.US,D,20220418,000000,5.45,5.47,5.12,5.18,1217159,0
+VUZI.US,D,20220419,000000,5.14,5.66,5.12,5.43,1966077,0
+VUZI.US,D,20220420,000000,5.5,5.5805,5.36,5.38,1471016,0
+VUZI.US,D,20220421,000000,5.41,5.565,5.2,5.24,1171841,0
+VUZI.US,D,20220422,000000,5.19,5.44,5.125,5.21,1111995,0
+VUZI.US,D,20220425,000000,5.14,6.0499,5.125,5.93,2942157,0
+VUZI.US,D,20220426,000000,5.83,5.84,5.3401,5.4,1500097,0
+VUZI.US,D,20220427,000000,5.35,5.47,5.145,5.31,1345193,0
+VUZI.US,D,20220428,000000,5.38,5.53,5.0307,5.44,1176561,0
+VUZI.US,D,20220429,000000,5.36,5.6231,5.14,5.17,1079083,0
+VUZI.US,D,20220502,000000,5.21,5.725,5.15,5.72,1611000,0
+VUZI.US,D,20220503,000000,5.66,5.715,5.445,5.6,1336835,0
+VUZI.US,D,20220504,000000,5.56,5.8,5.25,5.79,1117194,0
+VUZI.US,D,20220505,000000,5.64,5.64,5.03,5.19,1276021,0
+VUZI.US,D,20220506,000000,5.14,5.24,4.815,5.02,1411299,0
+VUZI.US,D,20220509,000000,4.83,4.95,4.42,4.6,1957650,0
+VUZI.US,D,20220510,000000,4.81,4.95,4.31,4.45,2390479,0
+VUZI.US,D,20220511,000000,3.99,4.47,3.88,4.13,2084448,0
+VUZI.US,D,20220512,000000,3.99,4.6,3.935,4.59,2212598,0
+VUZI.US,D,20220513,000000,4.75,5.01,4.6401,4.79,1435679,0
+VUZI.US,D,20220516,000000,4.8,5.125,4.69,4.93,2252171,0
+VUZI.US,D,20220517,000000,5.11,5.9701,5.1,5.92,3663745,0
+VUZI.US,D,20220518,000000,5.82,5.92,5.52,5.56,4342932,0
+VUZI.US,D,20220519,000000,5.48,5.71,5.24,5.69,3050061,0
+VUZI.US,D,20220520,000000,5.8,5.92,4.81,5.07,2160399,0
+VUZI.US,D,20220523,000000,5.2,5.21,4.94,5.05,1270521,0
+VUZI.US,D,20220524,000000,4.99,5.4,4.79,5.33,1657902,0
+VUZI.US,D,20220525,000000,5.22,5.73,5.22,5.68,1198780,0
+VUZI.US,D,20220526,000000,5.55,5.83,5.51,5.67,1255954,0
+VUZI.US,D,20220527,000000,5.77,6.29,5.73,6.29,1895335,0
+VUZI.US,D,20220531,000000,6.26,6.6261,6.19,6.5,2569729,0
+VUZI.US,D,20220601,000000,6.57,6.68,6.2,6.38,1320743,0
+VUZI.US,D,20220602,000000,6.35,6.9089,6.35,6.78,1359143,0
+VUZI.US,D,20220603,000000,6.67,6.8,6.42,6.58,1035829,0
+VUZI.US,D,20220606,000000,6.64,6.83,6.24,6.3,1193166,0
+VUZI.US,D,20220607,000000,6.31,6.77,6.1,6.75,1219562,0
+VUZI.US,D,20220608,000000,6.75,7.13,6.71,6.79,991412,0
+VUZI.US,D,20220609,000000,6.73,6.75,6.2723,6.33,1353903,0
+VUZI.US,D,20220610,000000,6.114,6.345,5.835,5.87,813101,0
+VUZI.US,D,20220613,000000,5.54,5.8001,5.32,5.32,1328648,0
+VUZI.US,D,20220614,000000,5.38,5.665,5.13,5.64,1307034,0
+VUZI.US,D,20220615,000000,5.7,6.39,5.65,6.18,1181238,0
+VUZI.US,D,20220616,000000,5.912,6.15,5.755,6.15,1125979,0
+VUZI.US,D,20220617,000000,6.15,7.045,6.1,6.59,3006514,0
+VUZI.US,D,20220621,000000,6.74,6.83,6.48,6.7,1203025,0
+VUZI.US,D,20220622,000000,6.59,7.195,6.58,7.16,1442466,0
+VUZI.US,D,20220623,000000,7.16,7.31,6.96,7.18,1183224,0
+VUZI.US,D,20220624,000000,7.26,7.53,6.9456,7.06,1557422,0
+VUZI.US,D,20220627,000000,7.1,7.27,6.63,6.69,1026662,0
+VUZI.US,D,20220628,000000,6.74,6.97,6.6,6.85,736056,0
+VUZI.US,D,20220629,000000,6.84,7.24,6.66,7.23,918305,0
+VUZI.US,D,20220630,000000,7.01,7.19,6.76,7.1,868860,0
+VUZI.US,D,20220701,000000,7.08,7.18,6.24,6.7,1283508,0
+VUZI.US,D,20220705,000000,6.65,7.36,6.52,7.33,1203034,0
+VUZI.US,D,20220706,000000,7.33,7.49,7.06,7.24,940862,0
+VUZI.US,D,20220707,000000,7.35,7.59,7.24,7.46,729129,0
+VUZI.US,D,20220708,000000,7.38,7.4605,7.1,7.25,656534,0
+VUZI.US,D,20220711,000000,7.17,7.23,6.79,6.81,699703,0
+VUZI.US,D,20220712,000000,6.82,7.175,6.77,7.14,770107,0
+VUZI.US,D,20220713,000000,7.02,7.27,6.9789,7.07,644481,0
+VUZI.US,D,20220714,000000,6.95,7.08,6.79,6.9,719209,0
+VUZI.US,D,20220715,000000,7.06,7.06,6.4899,6.94,1304317,0
+VUZI.US,D,20220718,000000,7.04,7.29,6.97,7.2,1189787,0
+VUZI.US,D,20220719,000000,7.32,8.145,7.2631,7.97,1609999,0
+VUZI.US,D,20220720,000000,7.925,8.35,7.925,8.03,1007207,0
+VUZI.US,D,20220721,000000,8.03,8.1583,7.77,8.02,790048,0
+VUZI.US,D,20220722,000000,7.98,8.08,7.51,7.64,1180482,0
+VUZI.US,D,20220725,000000,7.65,8.09,7.3261,7.95,1144207,0
+VUZI.US,D,20220726,000000,7.87,7.8825,7.45,7.67,779574,0
+VUZI.US,D,20220727,000000,7.77,7.83,7.585,7.69,742356,0
+VUZI.US,D,20220728,000000,7.74,8.2,7.51,8.19,1094193,0
+VUZI.US,D,20220729,000000,8.18,8.4806,8.09,8.17,811845,0
+VUZI.US,D,20220801,000000,8.06,8.16,7.731,8.06,661431,0
+VUZI.US,D,20220802,000000,8.03,8.89,7.96,8.76,1526401,0
+VUZI.US,D,20220803,000000,8.91,8.96,8.655,8.77,655312,0
+VUZI.US,D,20220804,000000,8.74,8.7489,8.37,8.67,1502724,0
+VUZI.US,D,20220805,000000,8.49,8.682,8.27,8.54,599120,0
+VUZI.US,D,20220808,000000,8.65,8.9,8.53,8.87,815008,0
+VUZI.US,D,20220809,000000,8.83,8.83,8.06,8.19,1376680,0
+VUZI.US,D,20220810,000000,8.7,10.12,8.66,9.55,3870487,0
+VUZI.US,D,20220811,000000,9.55,9.95,9.035,9.14,1491882,0
+VUZI.US,D,20220812,000000,9.34,10.49,9.25,10.19,1749791,0
+VUZI.US,D,20220815,000000,10.1,10.37,9.8,9.85,820615,0
+VUZI.US,D,20220816,000000,9.82,10.02,9.365,9.86,893268,0
+VUZI.US,D,20220817,000000,9.71,9.76,9.315,9.34,675345,0
+VUZI.US,D,20220818,000000,9.44,9.49,8.93,9.06,704932,0
+VUZI.US,D,20220819,000000,8.7501,8.86,8.26,8.3,991713,0
+VUZI.US,D,20220822,000000,8.01,8.24,7.5401,7.61,1220650,0
+VUZI.US,D,20220823,000000,7.59,7.86,7.526,7.59,614848,0
+VUZI.US,D,20220824,000000,7.81,7.97,7.62,7.89,724603,0
+VUZI.US,D,20220825,000000,8.026,8.15,7.8,8.13,557104,0
+VUZI.US,D,20220826,000000,8.16,8.198,7.55,7.68,781884,0
+VUZI.US,D,20220829,000000,7.45,7.87,7.45,7.61,363592,0
+VUZI.US,D,20220830,000000,7.74,7.86,7.35,7.61,493323,0
+VUZI.US,D,20220831,000000,7.63,8.02,7.4,7.51,589743,0
+VUZI.US,D,20220901,000000,7.35,7.52,7.05,7.51,753823,0
+VUZI.US,D,20220902,000000,7.59,7.63,7.19,7.41,644363,0
+VUZI.US,D,20220906,000000,7.43,7.6,7.25,7.46,586096,0
+VUZI.US,D,20220907,000000,7.45,7.84,7.32,7.67,656076,0
+VUZI.US,D,20220908,000000,7.54,7.82,7.42,7.74,499386,0
+VUZI.US,D,20220909,000000,7.83,8.2,7.83,7.89,615041,0
+VUZI.US,D,20220912,000000,7.89,8,7.56,7.78,497156,0
+VUZI.US,D,20220913,000000,7.4,7.56,7.3263,7.56,795154,0
+VUZI.US,D,20220914,000000,7.6,7.7,7.37,7.7,459880,0
+VUZI.US,D,20220915,000000,7.6,7.8,7.46,7.6,496577,0
+VUZI.US,D,20220916,000000,7.43,7.755,7.39,7.6,738149,0
+VUZI.US,D,20220919,000000,7.49,7.61,7.38,7.45,501560,0
+VUZI.US,D,20220920,000000,7.36,7.51,7.26,7.28,536588,0
+VUZI.US,D,20220921,000000,7.28,7.58,7.22,7.23,729438,0
+VUZI.US,D,20220922,000000,7.22,7.23,6.5,6.57,832567,0
+VUZI.US,D,20220923,000000,6.4,6.4,5.69,5.89,1186543,0
+VUZI.US,D,20220926,000000,5.75,6,5.64,5.65,732747,0
+VUZI.US,D,20220927,000000,5.73,5.8699,5.61,5.78,753738,0
+VUZI.US,D,20220928,000000,5.78,6.11,5.675,6,609994,0
+VUZI.US,D,20220929,000000,5.79,6,5.61,5.99,644414,0
+VUZI.US,D,20220930,000000,6.04,6.21,5.74,5.79,777497,0
+VUZI.US,D,20221003,000000,5.86,5.89,5.66,5.85,397353,0
+VUZI.US,D,20221004,000000,6.09,6.4,6.05,6.26,947499,0
+VUZI.US,D,20221005,000000,6.08,6.18,5.84,6.02,663366,0
+VUZI.US,D,20221006,000000,6,6.175,5.8,5.81,473829,0
+VUZI.US,D,20221007,000000,5.71,5.71,5.33,5.37,596045,0
+VUZI.US,D,20221010,000000,5.35,5.36,4.99,5.08,530605,0
+VUZI.US,D,20221011,000000,5.02,5.2799,4.855,5.09,555414,0
+VUZI.US,D,20221012,000000,5.05,5.2,4.945,5.08,348567,0
+VUZI.US,D,20221013,000000,4.83,5.22,4.7899,5.17,550160,0
+VUZI.US,D,20221014,000000,5.19,5.3,4.83,4.83,713176,0
+VUZI.US,D,20221017,000000,5,5.145,4.95,5.11,696215,0
+VUZI.US,D,20221018,000000,5.3,5.39,5.04,5.12,485647,0
+VUZI.US,D,20221019,000000,5.04,5.04,4.84,4.93,577594,0
+VUZI.US,D,20221020,000000,4.95,5.21,4.95,5.11,537943,0
+VUZI.US,D,20221021,000000,5.07,5.09,4.865,4.9,655656,0
+VUZI.US,D,20221024,000000,4.9,4.91,4.75,4.85,427230,0
+VUZI.US,D,20221025,000000,4.9,5.09,4.9,4.98,681092,0
+VUZI.US,D,20221026,000000,4.98,5.1918,4.89,5.01,643214,0
+VUZI.US,D,20221027,000000,5.08,5.18,4.88,4.9,463187,0
+VUZI.US,D,20221028,000000,4.85,5.135,4.79,5.1,656076,0
+VUZI.US,D,20221031,000000,5.03,5.16,4.98,5,451348,0
+VUZI.US,D,20221101,000000,5.06,5.28,5.06,5.16,471038,0
+VUZI.US,D,20221102,000000,5.12,5.22,4.88,4.88,646617,0
+VUZI.US,D,20221103,000000,4.75,5.005,4.75,4.9,516709,0
+VUZI.US,D,20221104,000000,5.01,5.07,4.799,4.99,570803,0
+VUZI.US,D,20221107,000000,5.04,5.07,4.77,4.79,736719,0
+VUZI.US,D,20221108,000000,4.8,4.89,4.595,4.73,573764,0
+VUZI.US,D,20221109,000000,4.63,4.668,4.225,4.25,950281,0
+VUZI.US,D,20221110,000000,4.66,4.66,4.35,4.49,1138978,0
+VUZI.US,D,20221111,000000,4.53,5.19,4.36,5.01,1469728,0
+VUZI.US,D,20221114,000000,4.91,4.92,4.56,4.59,1042069,0
+VUZI.US,D,20221115,000000,4.75,4.98,4.72,4.76,652083,0
+VUZI.US,D,20221116,000000,4.72,4.73,4.56,4.58,402238,0
+VUZI.US,D,20221117,000000,4.5,4.55,4.39,4.52,614319,0
+VUZI.US,D,20221118,000000,4.64,4.77,4.56,4.62,538305,0
+VUZI.US,D,20221121,000000,4.56,4.62,4.39,4.46,547309,0
+VUZI.US,D,20221122,000000,4.5,4.5,4.24,4.35,903326,0
+VUZI.US,D,20221123,000000,4.4,4.67,4.4,4.41,679111,0
+VUZI.US,D,20221125,000000,4.37,4.48,4.255,4.46,352141,0
+VUZI.US,D,20221128,000000,4.41,4.43,4.01,4.01,712581,0
+VUZI.US,D,20221129,000000,4.02,4.1,3.8601,4.04,923821,0
+VUZI.US,D,20221130,000000,4.02,4.2,3.88,4.17,1235600,0
+VUZI.US,D,20221201,000000,4.24,4.495,4.0415,4.3,922317,0
+VUZI.US,D,20221202,000000,4.25,4.59,4.18,4.52,790757,0
+VUZI.US,D,20221205,000000,4.45,4.52,4.26,4.3,778602,0
+VUZI.US,D,20221206,000000,4.29,4.31,4.14,4.2,596676,0
+VUZI.US,D,20221207,000000,4.15,4.27,4.08,4.11,669869,0
+VUZI.US,D,20221208,000000,4.12,4.28,4.075,4.11,428549,0
+VUZI.US,D,20221209,000000,4.05,4.09,3.895,3.94,643583,0
+VUZI.US,D,20221212,000000,3.95,4,3.88,3.97,508336,0
+VUZI.US,D,20221213,000000,4.15,4.3,3.9099,3.95,857648,0
+VUZI.US,D,20221214,000000,3.91,4.205,3.91,4.13,864378,0
+VUZI.US,D,20221215,000000,4.05,4.17,4.0016,4.06,549649,0
+VUZI.US,D,20221216,000000,4.06,4.4,4.021,4.21,1790379,0
+VUZI.US,D,20221219,000000,4.16,4.17,3.89,3.91,618675,0
+VUZI.US,D,20221220,000000,3.9,3.95,3.75,3.79,599366,0
+VUZI.US,D,20221221,000000,3.81,3.905,3.75,3.79,563892,0
+VUZI.US,D,20221222,000000,3.8,3.8,3.56,3.69,784775,0
+VUZI.US,D,20221223,000000,3.65,3.71,3.55,3.65,582974,0
+VUZI.US,D,20221227,000000,3.62,3.62,3.28,3.32,1204364,0
+VUZI.US,D,20221228,000000,3.3,3.48,3.27,3.34,733909,0
+VUZI.US,D,20221229,000000,3.37,3.6,3.29,3.6,1047125,0
+VUZI.US,D,20221230,000000,3.52,3.7,3.45,3.64,772190,0
+VUZI.US,D,20230103,000000,3.67,3.78,3.53,3.6,592743,0
+VUZI.US,D,20230104,000000,3.61,3.84,3.53,3.8,498038,0
+VUZI.US,D,20230105,000000,3.76,3.77,3.51,3.52,543466,0
+VUZI.US,D,20230106,000000,3.52,3.82,3.51,3.81,708092,0
+VUZI.US,D,20230109,000000,3.97,4.3,3.93,4.11,1373915,0
+VUZI.US,D,20230110,000000,4.21,4.42,4.16,4.41,1092237,0
+VUZI.US,D,20230111,000000,4.45,4.75,4.3893,4.62,1246223,0
+VUZI.US,D,20230112,000000,4.65,4.9,4.52,4.88,900990,0
+VUZI.US,D,20230113,000000,4.81,5.03,4.77,5.02,1042037,0
+VUZI.US,D,20230117,000000,5.17,5.43,5.06,5.35,1449110,0
+VUZI.US,D,20230118,000000,5.51,5.74,5.22,5.35,2179507,0
+VUZI.US,D,20230119,000000,5.28,5.34,4.75,4.78,1262457,0
+VUZI.US,D,20230120,000000,4.76,4.9729,4.71,4.92,883677,0
+VUZI.US,D,20230123,000000,5.5,5.65,5.15,5.48,6241962,0
+VUZI.US,D,20230124,000000,5.435,5.435,5.155,5.23,958381,0
+VUZI.US,D,20230125,000000,5.09,5.195,4.875,5.19,1011960,0
+VUZI.US,D,20230126,000000,5.24,5.3345,5.115,5.3,623786,0
+VUZI.US,D,20230127,000000,5.21,5.395,5.18,5.27,633802,0
+VUZI.US,D,20230130,000000,5.2,5.21,4.85,4.87,871158,0
+VUZI.US,D,20230131,000000,4.92,5.3299,4.9,5.21,830697,0
+VUZI.US,D,20230201,000000,5.28,5.35,5.05,5.3,1030024,0
+VUZI.US,D,20230202,000000,5.44,5.96,5.44,5.81,1572147,0
+VUZI.US,D,20230203,000000,5.63,6.035,5.63,5.75,998619,0
+VUZI.US,D,20230206,000000,5.66,5.8,5.49,5.55,724122,0
+VUZI.US,D,20230207,000000,5.52,5.66,5.355,5.65,859387,0
+VUZI.US,D,20230208,000000,5.58,5.805,5.31,5.38,797300,0
+VUZI.US,D,20230209,000000,5.5,5.57,4.89,4.9,1285611,0
+VUZI.US,D,20230210,000000,4.85,4.9,4.7,4.86,700023,0
+VUZI.US,D,20230213,000000,4.85,4.89,4.635,4.73,900084,0
+VUZI.US,D,20230214,000000,4.65,4.98,4.6,4.83,643201,0
+VUZI.US,D,20230215,000000,4.77,5.19,4.77,5.18,748851,0
+VUZI.US,D,20230216,000000,5.19,5.49,5.01,5.21,1304183,0
+VUZI.US,D,20230217,000000,5.18,5.22,4.71,4.82,1065497,0
+VUZI.US,D,20230221,000000,4.72,4.83,4.41,4.43,824314,0
+VUZI.US,D,20230222,000000,4.45,4.525,4.3607,4.49,527874,0
+VUZI.US,D,20230223,000000,4.53,4.665,4.4,4.56,698720,0
+VUZI.US,D,20230224,000000,4.39,4.435,4.08,4.14,994360,0
+VUZI.US,D,20230227,000000,4.21,4.34,4.2,4.24,473146,0
+VUZI.US,D,20230228,000000,4.24,4.25,4.1168,4.15,442817,0
+VUZI.US,D,20230301,000000,4.2,4.31,4.03,4.1,903136,0
+VUZI.US,D,20230302,000000,3.97,4.03,3.68,3.93,1170942,0
+VUZI.US,D,20230303,000000,3.95,4.16,3.9001,4.105,605937,0
+VUZI.US,D,20230306,000000,4.14,4.29,4.07,4.11,656426,0
+VUZI.US,D,20230307,000000,4.11,4.117,3.87,3.91,620245,0
+VUZI.US,D,20230308,000000,3.93,3.995,3.86,3.95,353103,0
+VUZI.US,D,20230309,000000,3.95,4.01,3.77,3.79,892126,0
+VUZI.US,D,20230310,000000,3.79,3.81,3.59,3.65,1150035,0
+VUZI.US,D,20230313,000000,3.6,3.88,3.4714,3.85,791786,0
+VUZI.US,D,20230314,000000,3.91,3.96,3.82,3.9,676443,0
+VUZI.US,D,20230315,000000,3.8,3.86,3.64,3.77,671242,0
+VUZI.US,D,20230316,000000,3.73,4.07,3.705,4,803355,0
+VUZI.US,D,20230317,000000,4,4.14,3.85,3.87,1010399,0
+VUZI.US,D,20230320,000000,3.92,3.92,3.68,3.74,676555,0
+VUZI.US,D,20230321,000000,3.79,3.97,3.77,3.94,435811,0
+VUZI.US,D,20230322,000000,3.92,3.97,3.75,3.75,564792,0
+VUZI.US,D,20230323,000000,3.81,4.06,3.81,3.92,781932,0
+VUZI.US,D,20230324,000000,3.88,4.095,3.875,4.06,578554,0
+VUZI.US,D,20230327,000000,4.07,4.11,3.91,3.925,602516,0
+VUZI.US,D,20230328,000000,3.88,3.93,3.7508,3.8,548488,0
+VUZI.US,D,20230329,000000,3.84,3.99,3.82,3.96,474485,0
+VUZI.US,D,20230330,000000,4.03,4.08,3.905,3.93,511587,0
+VUZI.US,D,20230331,000000,3.97,4.14,3.95,4.14,886603,0
+VUZI.US,D,20230403,000000,4.1,4.17,4,4.12,479578,0
+VUZI.US,D,20230404,000000,4.13,4.13,3.97,4.02,299100,0
+VUZI.US,D,20230405,000000,3.98,3.9801,3.76,3.84,687842,0
+VUZI.US,D,20230406,000000,3.78,3.995,3.775,3.95,285481,0
+VUZI.US,D,20230410,000000,4.07,4.19,3.96,4.17,722763,0
+VUZI.US,D,20230411,000000,4.18,4.335,4.14,4.19,530747,0
+VUZI.US,D,20230412,000000,4.27,4.39,4.0327,4.04,482209,0
+VUZI.US,D,20230413,000000,4.12,4.2439,4.12,4.21,341383,0
+VUZI.US,D,20230414,000000,4.18,4.28,4.11,4.18,374888,0
+VUZI.US,D,20230417,000000,4.13,4.27,4.085,4.14,395423,0
+VUZI.US,D,20230418,000000,4.15,4.21,3.985,4.02,370124,0
+VUZI.US,D,20230419,000000,3.98,4.11,3.93,4.08,571746,0
+VUZI.US,D,20230420,000000,4,4.055,3.88,3.91,347200,0
+VUZI.US,D,20230421,000000,3.91,3.91,3.79,3.85,582926,0
+VUZI.US,D,20230424,000000,3.85,3.85,3.71,3.76,423798,0
+VUZI.US,D,20230425,000000,3.7,3.72,3.56,3.6,572349,0
+VUZI.US,D,20230426,000000,3.76,3.82,3.67,3.7,566141,0
+VUZI.US,D,20230427,000000,3.85,4.1305,3.84,3.97,1085081,0
+VUZI.US,D,20230428,000000,4.23,4.2479,3.985,4.02,1180532,0
+VUZI.US,D,20230501,000000,4,4,3.8257,3.87,622317,0
+VUZI.US,D,20230502,000000,3.81,3.84,3.695,3.71,786413,0
+VUZI.US,D,20230503,000000,3.7,3.87,3.65,3.725,691430,0
+VUZI.US,D,20230504,000000,3.73,3.88,3.71,3.81,427048,0
+VUZI.US,D,20230505,000000,3.84,4.02,3.84,4,542524,0
+VUZI.US,D,20230508,000000,4,4.08,3.835,4.06,652418,0
+VUZI.US,D,20230509,000000,4.06,4.55,4.06,4.51,2055360,0
+VUZI.US,D,20230510,000000,4.56,4.7899,4.495,4.59,1219723,0
+VUZI.US,D,20230511,000000,4.235,4.24,3.87,4,1185830,0
+VUZI.US,D,20230512,000000,4.01,4.13,3.755,3.77,807349,0
+VUZI.US,D,20230515,000000,3.77,3.8727,3.68,3.79,520474,0
+VUZI.US,D,20230516,000000,3.8,3.9715,3.77,3.93,641557,0
+VUZI.US,D,20230517,000000,3.94,4.24,3.92,4.18,905196,0
+VUZI.US,D,20230518,000000,4.18,4.26,4.05,4.11,563932,0
+VUZI.US,D,20230519,000000,4.18,4.255,4.07,4.08,682267,0
+VUZI.US,D,20230522,000000,4.09,4.26,4.03,4.25,718058,0
+VUZI.US,D,20230523,000000,4.22,4.3899,4.21,4.21,557119,0
+VUZI.US,D,20230524,000000,4.21,4.2485,4.0949,4.23,384964,0
+VUZI.US,D,20230525,000000,4.23,4.37,4.1773,4.33,519882,0
+VUZI.US,D,20230526,000000,4.35,4.52,4.29,4.46,593341,0
+VUZI.US,D,20230530,000000,4.55,5.2831,4.5368,5.16,2253494,0
+VUZI.US,D,20230531,000000,5.12,5.5,4.84,5.02,2859260,0
+VUZI.US,D,20230601,000000,5.11,5.34,4.86,4.89,1533579,0
+VUZI.US,D,20230602,000000,4.94,5.03,4.705,5.01,1084713,0
+VUZI.US,D,20230605,000000,5.05,5.5,5.01,5.02,1991626,0
+VUZI.US,D,20230606,000000,5.03,5.15,4.75,4.99,1042619,0
+VUZI.US,D,20230607,000000,5.04,5.43,4.91,5,1544748,0
+VUZI.US,D,20230608,000000,4.98,5.065,4.81,4.99,660677,0
+VUZI.US,D,20230609,000000,5.03,5.16,4.86,4.89,777165,0
+VUZI.US,D,20230612,000000,4.9,5.035,4.865,5.02,669765,0
+VUZI.US,D,20230613,000000,5.07,5.52,5.04,5.36,1481582,0
+VUZI.US,D,20230614,000000,5.4,5.49,5.1,5.18,1182722,0
+VUZI.US,D,20230615,000000,5.18,5.335,5.02,5.3,963349,0
+VUZI.US,D,20230616,000000,5.38,5.43,4.87,5.21,3037143,0
+VUZI.US,D,20230620,000000,5.2,5.35,5.02,5.19,872611,0
+VUZI.US,D,20230621,000000,5.21,5.42,5.1,5.28,862574,0
+VUZI.US,D,20230622,000000,5.24,5.252,5.03,5.06,804262,0
+VUZI.US,D,20230623,000000,4.9228,5.12,4.9027,5.01,2350582,0
+VUZI.US,D,20230626,000000,5.03,5.2,4.91,5.03,536800,0
+VUZI.US,D,20230627,000000,5.05,5.07,4.9092,5.03,630441,0
+VUZI.US,D,20230628,000000,5.04,5.16,4.98,5.09,572780,0
+VUZI.US,D,20230629,000000,5.1,5.285,5.08,5.25,638565,0
+VUZI.US,D,20230630,000000,5.35,5.35,5.08,5.1,749185,0
+VUZI.US,D,20230703,000000,5.16,5.2308,5.08,5.19,417662,0
+VUZI.US,D,20230705,000000,5.12,5.135,5.04,5.09,692164,0
+VUZI.US,D,20230706,000000,5,5.04,4.65,4.69,987521,0
+VUZI.US,D,20230707,000000,4.72,4.8801,4.72,4.83,542662,0
+VUZI.US,D,20230710,000000,4.79,5,4.73,4.99,528421,0
+VUZI.US,D,20230711,000000,5.05,5.24,5,5.23,588627,0
+VUZI.US,D,20230712,000000,5.35,5.82,5.34,5.72,1615237,0
+VUZI.US,D,20230713,000000,5.76,5.95,5.7,5.72,1070472,0
+VUZI.US,D,20230714,000000,5.71,5.74,5.425,5.48,646123,0
+VUZI.US,D,20230717,000000,5.47,5.895,5.4001,5.86,742805,0
+VUZI.US,D,20230718,000000,5.9,6.06,5.705,5.78,985605,0
+VUZI.US,D,20230719,000000,5.86,6.025,5.45,5.49,1022045,0
+VUZI.US,D,20230720,000000,5.44,5.47,5.115,5.15,979475,0
+VUZI.US,D,20230721,000000,5.22,5.4506,5.15,5.22,611340,0
+VUZI.US,D,20230724,000000,5.23,5.3988,5.0873,5.16,1063934,0
+VUZI.US,D,20230725,000000,5.17,5.26,5.065,5.22,515303,0
+VUZI.US,D,20230726,000000,5.2,5.328,5.14,5.21,498775,0
+VUZI.US,D,20230727,000000,5.21,5.27,5,5.04,658095,0
+VUZI.US,D,20230728,000000,5.12,5.212,5.07,5.14,668034,0
+VUZI.US,D,20230731,000000,5.14,5.2992,5.13,5.28,462163,0
+VUZI.US,D,20230801,000000,5.17,5.24,5.08,5.14,417462,0
+VUZI.US,D,20230802,000000,5,5.03,4.83,4.97,562256,0
+VUZI.US,D,20230803,000000,4.9,5.05,4.87,4.96,387422,0
+VUZI.US,D,20230804,000000,5.01,5.04,4.78,4.8,506525,0
+VUZI.US,D,20230807,000000,4.83,4.875,4.675,4.86,527592,0
+VUZI.US,D,20230808,000000,4.75,4.77,4.57,4.7,541919,0
+VUZI.US,D,20230809,000000,5.22,5.33,4.54,4.54,1236748,0
+VUZI.US,D,20230810,000000,4.63,4.64,4.33,4.42,756192,0
+VUZI.US,D,20230811,000000,4.34,4.6,4.32,4.57,481849,0
+VUZI.US,D,20230814,000000,4.56,4.56,4.33,4.51,393847,0
+VUZI.US,D,20230815,000000,4.44,4.5,4.27,4.32,357424,0
+VUZI.US,D,20230816,000000,4.33,4.3646,4.09,4.09,515253,0
+VUZI.US,D,20230817,000000,4.16,4.16,3.96,4.1,697152,0
+VUZI.US,D,20230818,000000,4.03,4.23,4.01,4.2,426800,0
+VUZI.US,D,20230821,000000,4.2,4.28,4.17,4.17,298890,0
+VUZI.US,D,20230822,000000,4.2,4.24,4.11,4.14,241055,0
+VUZI.US,D,20230823,000000,4.14,4.29,4.1,4.27,297392,0
+VUZI.US,D,20230824,000000,4.27,4.27,4.03,4.05,336321,0
+VUZI.US,D,20230825,000000,4.08,4.1401,3.975,4.03,335979,0
+VUZI.US,D,20230828,000000,4.07,4.11,4.03,4.08,223974,0
+VUZI.US,D,20230829,000000,4.03,4.21,3.9887,4.17,342471,0
+VUZI.US,D,20230830,000000,4.18,4.195,4.09,4.09,290035,0
+VUZI.US,D,20230831,000000,4.05,4.14,4,4,391080,0
+VUZI.US,D,20230901,000000,4.02,4.14,3.985,4.01,393483,0
+VUZI.US,D,20230905,000000,4.02,4.02,3.895,3.93,424795,0
+VUZI.US,D,20230906,000000,3.92,3.93,3.79,3.86,570529,0
+VUZI.US,D,20230907,000000,3.8,3.83,3.6708,3.82,565200,0
+VUZI.US,D,20230908,000000,3.81,3.81,3.65,3.7,495289,0
+VUZI.US,D,20230911,000000,3.75,3.8,3.682,3.74,418806,0
+VUZI.US,D,20230912,000000,3.72,3.79,3.665,3.68,377315,0
+VUZI.US,D,20230913,000000,3.67,3.69,3.555,3.63,609579,0
+VUZI.US,D,20230914,000000,3.62,3.8,3.62,3.69,346301,0
+VUZI.US,D,20230915,000000,3.7,3.71,3.59,3.6,519527,0
+VUZI.US,D,20230918,000000,3.6,3.675,3.57,3.58,329843,0
+VUZI.US,D,20230919,000000,3.58,3.61,3.4997,3.51,395251,0
+VUZI.US,D,20230920,000000,3.55,3.57,3.45,3.46,367132,0
+VUZI.US,D,20230921,000000,3.42,3.44,3.31,3.35,380775,0
+VUZI.US,D,20230922,000000,3.36,3.46,3.35,3.39,404080,0
+VUZI.US,D,20230925,000000,3.37,3.48,3.3425,3.47,308005,0
+VUZI.US,D,20230926,000000,3.39,3.55,3.3801,3.47,322135,0
+VUZI.US,D,20230927,000000,3.49,3.6,3.44,3.53,349873,0
+VUZI.US,D,20230928,000000,3.52,3.58,3.46,3.55,211867,0
+VUZI.US,D,20230929,000000,3.56,3.65,3.5426,3.63,370201,0
+VUZI.US,D,20231002,000000,3.69,3.7333,3.55,3.6,376659,0
+VUZI.US,D,20231003,000000,3.55,3.61,3.48,3.57,297906,0
+VUZI.US,D,20231004,000000,3.55,3.64,3.5,3.51,365115,0
+VUZI.US,D,20231005,000000,3.52,3.58,3.445,3.49,238078,0
+VUZI.US,D,20231006,000000,3.48,3.6,3.44,3.53,316912,0
+VUZI.US,D,20231009,000000,3.47,3.4751,3.35,3.41,300312,0
+VUZI.US,D,20231010,000000,3.4,3.515,3.4,3.49,228890,0
+VUZI.US,D,20231011,000000,3.48,3.54,3.38,3.4,211513,0
+VUZI.US,D,20231012,000000,3.4,3.41,3.27,3.31,344621,0
+VUZI.US,D,20231013,000000,3.31,3.31,3.15,3.16,536945,0
+VUZI.US,D,20231016,000000,3.17,3.28,3.17,3.25,383125,0
+VUZI.US,D,20231017,000000,3.22,3.45,3.22,3.44,296084,0
+VUZI.US,D,20231018,000000,3.42,3.43,3.25,3.27,358753,0
+VUZI.US,D,20231019,000000,3.25,3.275,3.16,3.2,385845,0
+VUZI.US,D,20231020,000000,3.21,3.2199,3.11,3.17,430580,0
+VUZI.US,D,20231023,000000,3.15,3.22,3.07,3.09,445628,0
+VUZI.US,D,20231024,000000,3.13,3.25,3.13,3.22,248486,0
+VUZI.US,D,20231025,000000,3.19,3.215,3.13,3.14,197335,0
+VUZI.US,D,20231026,000000,3.13,3.21,3.08,3.15,422854,0
+VUZI.US,D,20231027,000000,3.2,3.2283,3.035,3.05,405932,0
+VUZI.US,D,20231030,000000,3.06,3.14,3.01,3.1,283994,0
+VUZI.US,D,20231031,000000,3.08,3.26,3.04,3.25,381152,0
+VUZI.US,D,20231101,000000,3.25,3.26,3.15,3.16,432999,0
+VUZI.US,D,20231102,000000,3.21,3.3899,3.21,3.37,513897,0
+VUZI.US,D,20231103,000000,3.46,3.65,3.45,3.53,736790,0
+VUZI.US,D,20231106,000000,3.51,3.57,3.335,3.365,342320,0
+VUZI.US,D,20231107,000000,3.36,3.45,3.33,3.38,252511,0
+VUZI.US,D,20231108,000000,3.36,3.42,3.29,3.3,249901,0
+VUZI.US,D,20231109,000000,3.34,3.475,3.09,3.12,974251,0
+VUZI.US,D,20231110,000000,2.6,2.7401,2.5,2.58,2908089,0
+VUZI.US,D,20231113,000000,2.55,2.58,1.8701,1.93,3182288,0
+VUZI.US,D,20231114,000000,2.09,2.41,2.08,2.38,1646834,0
+VUZI.US,D,20231115,000000,2.44,2.71,2.33,2.62,1624878,0
+VUZI.US,D,20231116,000000,2.67,2.67,2.32,2.34,870987,0
+VUZI.US,D,20231117,000000,2.44,2.46,2.3101,2.345,561026,0
+VUZI.US,D,20231120,000000,2.37,2.48,2.29,2.315,847838,0
+VUZI.US,D,20231121,000000,2.3,2.31,2.18,2.215,682395,0
+VUZI.US,D,20231122,000000,2.28,2.34,2.16,2.18,785006,0
+VUZI.US,D,20231124,000000,2.17,2.17,2.085,2.13,423918,0
+VUZI.US,D,20231127,000000,2.11,2.11,2.05,2.08,651078,0
+VUZI.US,D,20231128,000000,2.08,2.1399,2.04,2.05,717395,0
+VUZI.US,D,20231129,000000,2.1,2.17,2.083,2.15,646798,0
+VUZI.US,D,20231130,000000,2.18,2.21,2.09,2.1,427341,0
+VUZI.US,D,20231201,000000,2.09,2.2,2.04,2.15,634413,0
+VUZI.US,D,20231204,000000,2.15,2.23,2.13,2.19,894498,0
+VUZI.US,D,20231205,000000,2.22,2.34,2.14,2.16,675760,0
+VUZI.US,D,20231206,000000,2.18,2.21,2.07,2.07,583104,0
+VUZI.US,D,20231207,000000,2.07,2.175,2.05,2.16,444522,0
+VUZI.US,D,20231208,000000,2.14,2.25,2.13,2.13,431533,0
+VUZI.US,D,20231211,000000,2.11,2.14,1.97,2.05,1240338,0
+VUZI.US,D,20231212,000000,2.04,2.05,1.94,1.94,1196932,0
+VUZI.US,D,20231213,000000,1.97,2.05,1.825,2.05,1694499,0
+VUZI.US,D,20231214,000000,2.12,2.281,2.1,2.18,2005041,0
+VUZI.US,D,20231215,000000,2.22,2.44,2.1301,2.44,4660985,0
+VUZI.US,D,20231218,000000,2.44,2.47,2.275,2.28,1148112,0
+VUZI.US,D,20231219,000000,2.31,2.5,2.3002,2.37,1072373,0
+VUZI.US,D,20231220,000000,2.35,2.42,2.22,2.23,904826,0
+VUZI.US,D,20231221,000000,2.31,2.36,2.255,2.35,997277,0
+VUZI.US,D,20231222,000000,2.34,2.465,2.31,2.4,572807,0
+VUZI.US,D,20231226,000000,2.36,2.3999,2.31,2.39,681550,0
+VUZI.US,D,20231227,000000,2.38,2.42,2.31,2.36,1111208,0
+VUZI.US,D,20231228,000000,2.35,2.35,2.21,2.24,1099927,0
+VUZI.US,D,20231229,000000,2.24,2.24,2.07,2.085,1405507,0
+VUZI.US,D,20240102,000000,2.1,2.275,2.05,2.15,921006,0
+VUZI.US,D,20240103,000000,2.12,2.12,2.0344,2.05,620699,0
+VUZI.US,D,20240104,000000,2.07,2.105,2.04,2.06,442708,0
+VUZI.US,D,20240105,000000,2.07,2.0901,2.02,2.02,600441,0
+VUZI.US,D,20240108,000000,2.04,2.13,2.015,2.11,506072,0
+VUZI.US,D,20240109,000000,2.07,2.1,2.04,2.04,702808,0
+VUZI.US,D,20240110,000000,2.02,2.03,1.97,2,672133,0
+VUZI.US,D,20240111,000000,2.01,2.01,1.89,1.9,872624,0
+VUZI.US,D,20240112,000000,1.92,1.98,1.84,1.84,518318,0
+VUZI.US,D,20240116,000000,1.85,1.85,1.77,1.77,743858,0
+VUZI.US,D,20240117,000000,1.72,1.72,1.595,1.63,1195527,0
+VUZI.US,D,20240118,000000,1.64,1.66,1.57,1.61,874570,0
+VUZI.US,D,20240119,000000,1.67,1.69,1.6,1.66,738000,0
+VUZI.US,D,20240122,000000,1.68,1.79,1.68,1.78,549999,0
+VUZI.US,D,20240123,000000,1.83,1.85,1.7413,1.79,385875,0
+VUZI.US,D,20240124,000000,1.82,1.8601,1.71,1.72,567592,0
+VUZI.US,D,20240125,000000,1.7,1.74,1.68,1.7,489913,0
+VUZI.US,D,20240126,000000,1.71,1.755,1.69,1.72,409387,0
+VUZI.US,D,20240129,000000,1.72,1.77,1.67,1.77,357148,0
+VUZI.US,D,20240130,000000,1.77,1.77,1.66,1.66,499768,0
+VUZI.US,D,20240131,000000,1.7,1.76,1.625,1.67,611670,0
+VUZI.US,D,20240201,000000,1.69,1.7406,1.61,1.65,374117,0
+VUZI.US,D,20240202,000000,1.71,1.74,1.61,1.7,529241,0
+VUZI.US,D,20240205,000000,1.68,1.6811,1.62,1.66,467966,0
+VUZI.US,D,20240206,000000,1.65,1.76,1.63,1.75,472615,0
+VUZI.US,D,20240207,000000,1.77,1.77,1.63,1.68,453497,0
+VUZI.US,D,20240208,000000,1.67,1.72,1.63,1.69,708938,0
+VUZI.US,D,20240209,000000,1.73,1.77,1.68,1.68,593828,0
+VUZI.US,D,20240212,000000,1.6,1.748,1.6,1.65,1031373,0
+VUZI.US,D,20240213,000000,1.64,1.64,1.56,1.58,993947,0
+VUZI.US,D,20240214,000000,1.63,1.72,1.605,1.71,617768,0
+VUZI.US,D,20240215,000000,1.76,1.8,1.67,1.69,455475,0
+VUZI.US,D,20240216,000000,1.7,1.7098,1.6,1.6,721060,0
+VUZI.US,D,20240220,000000,1.62,1.66,1.57,1.59,1120800,0
+VUZI.US,D,20240221,000000,1.57,1.605,1.53,1.56,734321,0
+VUZI.US,D,20240222,000000,1.57,1.6499,1.54,1.54,587212,0
+VUZI.US,D,20240223,000000,1.56,1.57,1.5,1.53,731885,0
+VUZI.US,D,20240226,000000,1.52,1.61,1.5,1.6,609971,0
+VUZI.US,D,20240227,000000,1.6,1.67,1.585,1.65,487145,0
+VUZI.US,D,20240228,000000,1.72,1.77,1.645,1.69,630315,0
+VUZI.US,D,20240229,000000,1.71,1.76,1.685,1.69,610502,0
+VUZI.US,D,20240301,000000,1.71,1.8,1.6501,1.73,1047265,0
+VUZI.US,D,20240304,000000,1.73,1.7463,1.58,1.58,815076,0
+VUZI.US,D,20240305,000000,1.59,1.615,1.48,1.5,1006297,0
+VUZI.US,D,20240306,000000,1.51,1.6,1.51,1.54,548723,0
+VUZI.US,D,20240307,000000,1.55,1.55,1.49,1.51,499992,0
+VUZI.US,D,20240308,000000,1.5,1.6,1.48,1.48,905620,0
+VUZI.US,D,20240311,000000,1.47,1.5693,1.47,1.48,574380,0
+VUZI.US,D,20240312,000000,1.49,1.5,1.42,1.43,520094,0
+VUZI.US,D,20240313,000000,1.43,1.47,1.36,1.4,469203,0
+VUZI.US,D,20240314,000000,1.4,1.4,1.273,1.28,780556,0
+VUZI.US,D,20240315,000000,1.29,1.39,1.2799,1.385,1020751,0
+VUZI.US,D,20240318,000000,1.4,1.4,1.32,1.33,464654,0
+VUZI.US,D,20240319,000000,1.3,1.37,1.29,1.29,549546,0
+VUZI.US,D,20240320,000000,1.28,1.37,1.26,1.34,726625,0
+VUZI.US,D,20240321,000000,1.39,1.43,1.32,1.36,512090,0
+VUZI.US,D,20240322,000000,1.36,1.3795,1.33,1.34,341089,0
+VUZI.US,D,20240325,000000,1.34,1.355,1.225,1.24,838414,0
+VUZI.US,D,20240326,000000,1.26,1.3025,1.245,1.25,651432,0
+VUZI.US,D,20240327,000000,1.27,1.34,1.25,1.33,660944,0
+VUZI.US,D,20240328,000000,1.23,1.28,1.1798,1.21,1541989,0
+VUZI.US,D,20240401,000000,1.2,1.255,1.18,1.21,1022052,0
+VUZI.US,D,20240402,000000,1.21,1.335,1.12,1.26,884684,0
+VUZI.US,D,20240403,000000,1.23,1.26,1.185,1.24,393747,0
+VUZI.US,D,20240404,000000,1.25,1.51,1.25,1.4,1886488,0
+VUZI.US,D,20240405,000000,1.39,1.4798,1.36,1.42,998241,0
+VUZI.US,D,20240408,000000,1.48,1.65,1.45,1.58,1548828,0
+VUZI.US,D,20240409,000000,1.6,1.625,1.45,1.51,896788,0
+VUZI.US,D,20240410,000000,1.47,1.48,1.37,1.4,640287,0
+VUZI.US,D,20240411,000000,1.43,1.48,1.3601,1.38,557330,0
+VUZI.US,D,20240412,000000,1.37,1.39,1.21,1.23,980085,0
+VUZI.US,D,20240415,000000,1.26,1.31,1.18,1.23,1245729,0
+VUZI.US,D,20240416,000000,1.24,1.24,1.1,1.195,1175538,0
+VUZI.US,D,20240417,000000,1.21,1.25,1.15,1.22,537764,0
+VUZI.US,D,20240418,000000,1.22,1.36,1.19,1.26,1020887,0
+VUZI.US,D,20240419,000000,1.22,1.27,1.2,1.2,549284,0
+VUZI.US,D,20240422,000000,1.25,1.3599,1.21,1.35,890815,0
+VUZI.US,D,20240423,000000,1.33,1.42,1.3,1.31,691466,0
+VUZI.US,D,20240424,000000,1.37,1.37,1.27,1.34,681048,0
+VUZI.US,D,20240425,000000,1.28,1.385,1.255,1.34,660214,0
+VUZI.US,D,20240426,000000,1.36,1.39,1.3,1.32,426251,0
+VUZI.US,D,20240429,000000,1.34,1.49,1.33,1.4,632271,0
+VUZI.US,D,20240430,000000,1.38,1.3997,1.33,1.33,397848,0
+VUZI.US,D,20240501,000000,1.34,1.39,1.29,1.32,457451,0
+VUZI.US,D,20240502,000000,1.32,1.4,1.3,1.36,651444,0
+VUZI.US,D,20240503,000000,1.4,1.45,1.3,1.31,402853,0
+VUZI.US,D,20240506,000000,1.32,1.34,1.27,1.29,507313,0
+VUZI.US,D,20240507,000000,1.28,1.31,1.25,1.25,480620,0
+VUZI.US,D,20240508,000000,1.25,1.32,1.23,1.28,478870,0
+VUZI.US,D,20240509,000000,1.25,1.3,1.17,1.17,1028391,0
+VUZI.US,D,20240510,000000,1.26,1.29,1.17,1.2,1659167,0
+VUZI.US,D,20240513,000000,1.22,1.485,1.22,1.34,2290976,0
+VUZI.US,D,20240514,000000,1.39,1.7961,1.39,1.5,3847193,0
+VUZI.US,D,20240515,000000,1.55,1.59,1.46,1.55,807711,0
+VUZI.US,D,20240516,000000,1.55,1.57,1.48,1.5,591759,0
+VUZI.US,D,20240517,000000,1.52,1.64,1.41,1.42,973432,0
+VUZI.US,D,20240520,000000,1.42,1.6199,1.4,1.6,1079237,0
+VUZI.US,D,20240521,000000,1.6,1.61,1.525,1.54,440754,0
+VUZI.US,D,20240522,000000,1.51,1.62,1.51,1.55,499338,0
+VUZI.US,D,20240523,000000,1.55,1.59,1.52,1.55,549483,0
+VUZI.US,D,20240524,000000,1.59,1.6195,1.55,1.56,423241,0
+VUZI.US,D,20240528,000000,1.55,1.74,1.55,1.61,891062,0
+VUZI.US,D,20240529,000000,1.57,1.59,1.55,1.56,451680,0
+VUZI.US,D,20240530,000000,1.55,1.56,1.435,1.44,1026384,0
+VUZI.US,D,20240531,000000,1.45,1.48,1.285,1.34,1105215,0
+VUZI.US,D,20240603,000000,1.36,1.5,1.35,1.435,962465,0
+VUZI.US,D,20240604,000000,1.44,1.44,1.33,1.35,545604,0
+VUZI.US,D,20240605,000000,1.39,1.48,1.33,1.48,478004,0
+VUZI.US,D,20240606,000000,1.46,1.48,1.385,1.39,399097,0
+VUZI.US,D,20240607,000000,1.37,1.39,1.33,1.37,422672,0
+VUZI.US,D,20240610,000000,1.35,1.42,1.34,1.42,431804,0
+VUZI.US,D,20240611,000000,1.41,1.41,1.34,1.38,480762,0
+VUZI.US,D,20240612,000000,1.43,1.44,1.36,1.41,368419,0
+VUZI.US,D,20240613,000000,1.4,1.425,1.36,1.39,409321,0
+VUZI.US,D,20240614,000000,1.38,1.4,1.33,1.38,415625,0
+VUZI.US,D,20240617,000000,1.35,1.395,1.31,1.37,458893,0
+VUZI.US,D,20240618,000000,1.36,1.375,1.32,1.33,352258,0
+VUZI.US,D,20240620,000000,1.4,1.41,1.31,1.36,982434,0
+VUZI.US,D,20240621,000000,1.35,1.37,1.33,1.33,699155,0
+VUZI.US,D,20240624,000000,1.33,1.42,1.33,1.41,475971,0
+VUZI.US,D,20240625,000000,1.4,1.43,1.36,1.4,541725,0
+VUZI.US,D,20240626,000000,1.37,1.455,1.37,1.42,485337,0
+VUZI.US,D,20240627,000000,1.4,1.46,1.36,1.46,618541,0
+VUZI.US,D,20240628,000000,1.46,1.48,1.345,1.35,7950320,0
+VUZI.US,D,20240701,000000,1.37,1.38,1.21,1.21,1144817,0
+VUZI.US,D,20240702,000000,1.21,1.26,1.14,1.18,1123385,0
+VUZI.US,D,20240703,000000,1.19,1.25,1.19,1.25,308531,0
+VUZI.US,D,20240705,000000,1.25,1.25,1.2,1.21,304886,0
+VUZI.US,D,20240708,000000,1.23,1.31,1.22,1.31,608697,0
+VUZI.US,D,20240709,000000,1.28,1.3,1.23,1.26,380439,0
+VUZI.US,D,20240710,000000,1.29,1.35,1.28,1.345,408340,0
+VUZI.US,D,20240711,000000,1.37,1.4191,1.3404,1.39,399134,0
+VUZI.US,D,20240712,000000,1.4,1.41,1.32,1.38,468306,0
+VUZI.US,D,20240715,000000,1.38,1.39,1.355,1.39,408002,0
+VUZI.US,D,20240716,000000,1.39,1.42,1.35,1.41,468965,0
+VUZI.US,D,20240717,000000,1.38,1.4787,1.38,1.42,471714,0
+VUZI.US,D,20240718,000000,1.42,1.46,1.29,1.33,747323,0
+VUZI.US,D,20240719,000000,1.33,1.42,1.32,1.32,432770,0
+VUZI.US,D,20240722,000000,1.32,1.35,1.26,1.26,343998,0
+VUZI.US,D,20240723,000000,1.26,1.34,1.26,1.28,297529,0
+VUZI.US,D,20240724,000000,1.27,1.285,1.21,1.24,459442,0
+VUZI.US,D,20240725,000000,1.24,1.32,1.23,1.24,331008,0
+VUZI.US,D,20240726,000000,1.26,1.31,1.24,1.3,231643,0
+VUZI.US,D,20240729,000000,1.3,1.34,1.25,1.25,342762,0
+VUZI.US,D,20240730,000000,1.28,1.285,1.18,1.18,498665,0
+VUZI.US,D,20240731,000000,1.21,1.275,1.2,1.22,283386,0
+VUZI.US,D,20240801,000000,1.23,1.2392,1.16,1.19,655806,0
+VUZI.US,D,20240802,000000,1.17,1.1926,1.09,1.13,733847,0
+VUZI.US,D,20240805,000000,1.05,1.116,1.01,1.075,602333,0
+VUZI.US,D,20240806,000000,1.05,1.07,1,1.03,433531,0
+VUZI.US,D,20240807,000000,1.1,1.11,1.02,1.03,402156,0
+VUZI.US,D,20240808,000000,1.03,1.04,1,1,548458,0
+VUZI.US,D,20240809,000000,1.06,1.08,1.01,1.04,685067,0
+VUZI.US,D,20240812,000000,1.09,1.12,1.04,1.05,1135405,0
+VUZI.US,D,20240813,000000,1.05,1.0692,0.96,0.9905,1736595,0
+VUZI.US,D,20240814,000000,1,1.01,0.94,0.95,1271253,0
+VUZI.US,D,20240815,000000,0.8572,0.88999,0.8301,0.859,2290834,0
+VUZI.US,D,20240816,000000,0.89,0.898,0.86,0.8703,632622,0
+VUZI.US,D,20240819,000000,0.88,0.9259,0.876,0.9194,1241138,0
+VUZI.US,D,20240820,000000,0.92,0.9498,0.88,0.88,946958,0
+VUZI.US,D,20240821,000000,0.9,0.9024,0.87,0.8892,431040,0
+VUZI.US,D,20240822,000000,0.9079,0.93,0.88,0.8911,448679,0
+VUZI.US,D,20240823,000000,0.9,0.9187,0.8804,0.8975,500454,0
+VUZI.US,D,20240826,000000,0.9045,0.9045,0.8592,0.8648,468784,0
+VUZI.US,D,20240827,000000,0.86,0.89,0.84,0.86,649337,0
+VUZI.US,D,20240828,000000,0.861,0.8638,0.8345,0.85,392558,0
+VUZI.US,D,20240829,000000,0.85,0.89,0.85,0.875,259301,0
+VUZI.US,D,20240830,000000,0.87,0.89,0.8311,0.863,510567,0
+VUZI.US,D,20240903,000000,1.06,1.32,0.8765,0.9072,16077239,0
+VUZI.US,D,20240904,000000,0.91,0.9578,0.8855,0.93,1548779,0
+VUZI.US,D,20240905,000000,0.91,1.02,0.91,0.98,1827249,0
+VUZI.US,D,20240906,000000,0.96,1.02,0.94,0.9754,911684,0
+VUZI.US,D,20240909,000000,0.9892,1.01,0.91,0.92,673013,0
+VUZI.US,D,20240910,000000,0.9201,0.9699,0.8734,0.9509,972569,0
+VUZI.US,D,20240911,000000,0.96,0.9681,0.9301,0.9572,232820,0
+VUZI.US,D,20240912,000000,0.9487,1.055,0.9355,1.04,747372,0
+VUZI.US,D,20240913,000000,1.03,1.09,1.0001,1.02,1023017,0
+VUZI.US,D,20240916,000000,1.1,1.19,1.0501,1.11,2502104,0
+VUZI.US,D,20240917,000000,1.12,1.12,1.05,1.09,916893,0
+VUZI.US,D,20240918,000000,1.08,1.11,1.07,1.08,476310,0
+VUZI.US,D,20240919,000000,1.09,1.1,0.9834,1.03,1023077,0
+VUZI.US,D,20240920,000000,1.01,1.0201,0.9424,0.96,936098,0
+VUZI.US,D,20240923,000000,0.9701,0.9768,0.92,0.9311,485926,0
+VUZI.US,D,20240924,000000,0.9401,1.03,0.94,1,514350,0
+VUZI.US,D,20240925,000000,1.03,1.14,1.03,1.04,2290805,0
+VUZI.US,D,20240926,000000,1.07,1.17,1.03,1.15,1066092,0
+VUZI.US,D,20240927,000000,1.13,1.22,1.11,1.16,1248086,0
+VUZI.US,D,20240930,000000,1.2,1.25,1.1309,1.17,522190,0
+VUZI.US,D,20241001,000000,1.16,1.17,1.06,1.11,739850,0
+VUZI.US,D,20241002,000000,1.1,1.16,1.0808,1.09,874816,0
+VUZI.US,D,20241003,000000,1.1,1.15,1.07,1.14,431917,0
+VUZI.US,D,20241004,000000,1.15,1.18,1.12,1.17,568201,0
+VUZI.US,D,20241007,000000,1.15,1.21,1.1415,1.21,521007,0
+VUZI.US,D,20241008,000000,1.18,1.22,1.14,1.21,503960,0
+VUZI.US,D,20241009,000000,1.24,1.37,1.24,1.32,2066700,0
+VUZI.US,D,20241010,000000,1.35,1.47,1.25,1.39,2255878,0
+VUZI.US,D,20241011,000000,1.36,1.42,1.33,1.36,594540,0
+VUZI.US,D,20241014,000000,1.35,1.48,1.33,1.47,928748,0
+VUZI.US,D,20241015,000000,1.44,1.5,1.37,1.39,748404,0
+VUZI.US,D,20241016,000000,1.37,1.4,1.32,1.37,662947,0
+VUZI.US,D,20241017,000000,1.37,1.37,1.2901,1.31,436368,0
+VUZI.US,D,20241018,000000,1.31,1.39,1.3,1.3,588467,0
+VUZI.US,D,20241021,000000,1.3,1.33,1.23,1.29,525113,0
+VUZI.US,D,20241022,000000,1.27,1.3187,1.26,1.3,316280,0
+VUZI.US,D,20241023,000000,1.33,1.38,1.26,1.31,1566139,0
+VUZI.US,D,20241024,000000,1.32,1.43,1.28,1.34,1728670,0
+VUZI.US,D,20241025,000000,1.35,1.35,1.28,1.3,661357,0
+VUZI.US,D,20241028,000000,1.29,1.35,1.2807,1.3,457725,0
+VUZI.US,D,20241029,000000,1.29,1.29,1.17,1.17,1067544,0
+VUZI.US,D,20241030,000000,1.15,1.3,1.15,1.23,1103051,0
+VUZI.US,D,20241031,000000,1.2,1.21,1.1,1.17,1059477,0
+VUZI.US,D,20241101,000000,1.16,1.23,1.16,1.22,330654,0
+VUZI.US,D,20241104,000000,1.23,1.23,1.08,1.15,668411,0
+VUZI.US,D,20241105,000000,1.15,1.19,1.15,1.16,345233,0
+VUZI.US,D,20241106,000000,1.2,1.2,1.11,1.16,756639,0
+VUZI.US,D,20241107,000000,1.15,1.2,1.14,1.15,355069,0
+VUZI.US,D,20241108,000000,1.16,1.16,1.1,1.11,531033,0
+VUZI.US,D,20241111,000000,1.14,1.15,1.07,1.07,656636,0
+VUZI.US,D,20241112,000000,1.07,1.08,1.01,1.05,633981,0
+VUZI.US,D,20241113,000000,1.08,1.1,1.03,1.09,545705,0
+VUZI.US,D,20241114,000000,1.09,1.13,1.06,1.08,799647,0
+VUZI.US,D,20241115,000000,1.01,1.02,0.85,0.9121,1773567,0
+VUZI.US,D,20241118,000000,0.95,1.17,0.95,1.09,1935819,0
+VUZI.US,D,20241119,000000,1.09,1.1,0.9901,1.07,744149,0
+VUZI.US,D,20241120,000000,1.05,1.13,1.03,1.12,444572,0
+VUZI.US,D,20241121,000000,1.12,1.31,1.1,1.3,1263657,0
+VUZI.US,D,20241122,000000,1.28,1.72,1.27,1.71,5271870,0
+VUZI.US,D,20241125,000000,1.84,2.27,1.76,2.25,8391641,0
+VUZI.US,D,20241126,000000,2.38,2.63,1.82,1.97,6608695,0
+VUZI.US,D,20241127,000000,1.93,2.315,1.93,2.13,2936619,0
+VUZI.US,D,20241129,000000,2.12,2.49,2.1,2.31,2196101,0
+VUZI.US,D,20241202,000000,2.59,3,2.435,2.53,5491762,0
+VUZI.US,D,20241203,000000,2.51,2.6999,2.39,2.51,2035866,0
+VUZI.US,D,20241204,000000,2.53,2.645,2.32,2.63,1604721,0
+VUZI.US,D,20241205,000000,2.62,2.7258,2.405,2.46,1503815,0
+VUZI.US,D,20241206,000000,2.46,2.67,2.36,2.57,1886137,0
+VUZI.US,D,20241209,000000,2.64,3,2.62,2.73,2350787,0
+VUZI.US,D,20241210,000000,2.82,3.3,2.57,3.09,3703753,0
+VUZI.US,D,20241211,000000,3.15,3.32,2.96,3.16,2060180,0
+VUZI.US,D,20241212,000000,3.1,3.35,2.98,3.33,1716797,0
+VUZI.US,D,20241213,000000,3.31,3.63,3.13,3.16,2446977,0
+VUZI.US,D,20241216,000000,3.21,3.63,3.05,3.52,2293348,0
+VUZI.US,D,20241217,000000,3.69,3.97,3.4312,3.84,3039566,0
+VUZI.US,D,20241218,000000,3.92,4.7156,3.7,3.75,6557501,0
+VUZI.US,D,20241219,000000,4.08,4.31,3.58,3.72,3454897,0
+VUZI.US,D,20241220,000000,3.47,4.49,3.34,4.4,4325067,0
+VUZI.US,D,20241223,000000,4.5,4.54,4.12,4.5,2138044,0
+VUZI.US,D,20241224,000000,4.41,4.62,4.15,4.24,1551549,0
+VUZI.US,D,20241226,000000,4.25,5.355,4.25,5.26,5268402,0
+VUZI.US,D,20241227,000000,5.26,5.49,5,5.25,3592057,0
+VUZI.US,D,20241230,000000,5.08,5.16,4.26,4.32,3450361,0
+VUZI.US,D,20241231,000000,4.41,4.4299,3.87,3.94,3166949,0
+VUZI.US,D,20250102,000000,4.07,4.22,3.945,4.14,2535483,0
+VUZI.US,D,20250103,000000,4.21,4.395,3.95,4.39,2536137,0
+VUZI.US,D,20250106,000000,4.67,5.7882,4.55,5.26,7472793,0
+VUZI.US,D,20250107,000000,5.39,5.44,4.049,4.11,5524204,0
+VUZI.US,D,20250108,000000,4.08,4.2495,3.63,4.225,4280973,0
+VUZI.US,D,20250110,000000,3.95,4.06,3.34,3.41,3222557,0
+VUZI.US,D,20250113,000000,3.01,3.22,2.86005,3.13,3540390,0
+VUZI.US,D,20250114,000000,3.2,3.36,2.915,2.94,1764088,0
+VUZI.US,D,20250115,000000,3.11,3.24,3.03,3.18,1641524,0
+VUZI.US,D,20250116,000000,3.25,3.33,2.95,3.12,1563630,0
+VUZI.US,D,20250117,000000,3.18,3.32,3.01,3.06,1313319,0
+VUZI.US,D,20250121,000000,3.09,3.7,3.0345,3.65,3029238,0
+VUZI.US,D,20250122,000000,3.65,3.86,3.52,3.82,1844143,0
+VUZI.US,D,20250123,000000,3.75,3.9,3.59,3.67,1592460,0
+VUZI.US,D,20250124,000000,3.7,3.885,3.6346,3.7,1033695,0
+VUZI.US,D,20250127,000000,3.4,3.485,3.205,3.3,1672946,0
+VUZI.US,D,20250128,000000,3.36,3.368,3.11,3.32,838709,0
+VUZI.US,D,20250129,000000,3.31,3.45,3.15,3.4,1106274,0
+VUZI.US,D,20250130,000000,3.55,3.92,3.53,3.8,2353989,0
+VUZI.US,D,20250131,000000,3.75,4.29,3.65,4.14,3512264,0
+VUZI.US,D,20250203,000000,3.77,4.52,3.63,4.245,3063373,0
+VUZI.US,D,20250204,000000,4.42,4.49,4.06,4.355,2130394,0
+VUZI.US,D,20250205,000000,4.33,4.48,4.05,4.26,1613640,0
+VUZI.US,D,20250206,000000,4.14,4.27,4.07,4.27,1097247,0
+VUZI.US,D,20250207,000000,4.18,4.435,3.87,4.02,2124902,0
+VUZI.US,D,20250210,000000,4.02,4.2177,3.91,4.16,1721491,0
+VUZI.US,D,20250211,000000,4.11,4.4,3.99,4.12,1712584,0
+VUZI.US,D,20250212,000000,3.95,4.47,3.93,4.17,1986915,0
+VUZI.US,D,20250213,000000,4.15,4.29,3.82,4.28,2743049,0
+VUZI.US,D,20250214,000000,4.28,4.42,4.07,4.38,1688879,0
+VUZI.US,D,20250218,000000,4.44,4.82,4.21,4.34,2371465,0
+VUZI.US,D,20250219,000000,4.22,4.34,3.86,3.91,2091908,0
+VUZI.US,D,20250220,000000,3.94,3.9564,3.58,3.69,2107177,0
+VUZI.US,D,20250221,000000,3.71,3.7904,3.27,3.29,1939895,0
+VUZI.US,D,20250224,000000,3.4,3.44,3.05,3.055,1839045,0
+VUZI.US,D,20250225,000000,3.01,3.13,2.8,2.88,2681314,0
+VUZI.US,D,20250226,000000,2.94,3.285,2.93,3.15,1741130,0
+VUZI.US,D,20250227,000000,3.27,3.2816,2.965,2.98,1003958,0
+VUZI.US,D,20250228,000000,2.96,3.02,2.83,2.96,1069400,0
+VUZI.US,D,20250303,000000,2.94,2.96,2.61,2.68,1823132,0
+VUZI.US,D,20250304,000000,2.55,2.86,2.43,2.79,2063023,0
+VUZI.US,D,20250305,000000,2.78,2.83,2.63,2.76,898121,0
+VUZI.US,D,20250306,000000,2.68,2.8,2.55,2.61,1188376,0
+VUZI.US,D,20250307,000000,2.62,2.77,2.48,2.76,1371836,0
+VUZI.US,D,20250310,000000,2.68,2.745,2.415,2.43,1106730,0
+VUZI.US,D,20250311,000000,2.47,2.57,2.27,2.32,1935487,0
+VUZI.US,D,20250312,000000,2.39,2.48,2.24,2.29,1814248,0
+VUZI.US,D,20250313,000000,2.29,2.365,2.145,2.18,1598589,0
+VUZI.US,D,20250314,000000,2.12,2.6,2.12,2.36,3209966,0
+VUZI.US,D,20250317,000000,2.38,2.48,2.28,2.38,1662158,0
+VUZI.US,D,20250318,000000,2.31,2.3889,2.25,2.3,1171090,0
+VUZI.US,D,20250319,000000,2.35,2.45,2.315,2.36,1656250,0
+VUZI.US,D,20250320,000000,2.32,2.36,2.2701,2.3,836675,0
+VUZI.US,D,20250321,000000,2.27,2.32,2.25,2.3,622369,0
+VUZI.US,D,20250324,000000,2.35,2.3501,2.24,2.28,978733,0
+VUZI.US,D,20250325,000000,2.27,2.3,2.14,2.3,1072891,0
+VUZI.US,D,20250326,000000,2.28,2.315,2.245,2.28,613854,0
+VUZI.US,D,20250327,000000,2.27,2.34,2.25,2.26,1129502,0
+VUZI.US,D,20250328,000000,2.24,2.33,2.17,2.24,2692615,0
+VUZI.US,D,20250331,000000,2.16,2.18,2,2.04,1241513,0
+VUZI.US,D,20250401,000000,2,2.03,1.87,1.94,2147877,0
+VUZI.US,D,20250402,000000,1.86,2.05,1.82,2.01,1304779,0
+VUZI.US,D,20250403,000000,1.83,1.9,1.74,1.79,2058388,0
+VUZI.US,D,20250404,000000,1.7,1.74,1.5,1.69,2100471,0
+VUZI.US,D,20250407,000000,1.52,1.78,1.47,1.74,1988207,0
+VUZI.US,D,20250408,000000,1.81,1.8597,1.54,1.59,1244495,0
+VUZI.US,D,20250409,000000,1.55,1.86,1.525,1.82,1854354,0
+VUZI.US,D,20250410,000000,1.75,1.75,1.612,1.69,646902,0
+VUZI.US,D,20250411,000000,1.72,1.73,1.63,1.67,590210,0
+VUZI.US,D,20250414,000000,1.73,1.8,1.605,1.65,1070250,0
+VUZI.US,D,20250415,000000,1.65,1.72,1.64,1.71,767481,0
+VUZI.US,D,20250416,000000,1.69,1.715,1.58,1.62,902522,0
+VUZI.US,D,20250417,000000,1.65,1.68,1.56,1.64,808542,0
+VUZI.US,D,20250421,000000,1.6,1.645,1.55,1.6,408939,0
+VUZI.US,D,20250422,000000,1.62,1.745,1.61,1.66,932336,0
+VUZI.US,D,20250423,000000,1.77,1.855,1.71,1.71,705390,0
+VUZI.US,D,20250424,000000,1.76,1.875,1.75,1.83,1162385,0
+VUZI.US,D,20250425,000000,1.83,1.93,1.77,1.86,751026,0
+VUZI.US,D,20250428,000000,1.88,1.98,1.85,1.95,859694,0
+VUZI.US,D,20250429,000000,2,2.025,1.915,1.96,1298431,0
+VUZI.US,D,20250430,000000,1.95,2.2,1.9,2.13,4230482,0
+VUZI.US,D,20250501,000000,2.12,2.165,1.9,1.9,1517122,0
+VUZI.US,D,20250502,000000,1.94,1.99,1.89,1.94,1240667,0
+VUZI.US,D,20250505,000000,1.95,1.95,1.785,1.8,1333806,0
+VUZI.US,D,20250506,000000,1.77,1.85,1.7516,1.82,1069710,0
+VUZI.US,D,20250507,000000,1.8,1.82,1.71,1.75,537240,0
+VUZI.US,D,20250508,000000,1.78,1.86,1.7425,1.82,783297,0
+VUZI.US,D,20250509,000000,1.875,1.965,1.83,1.94,1763082,0
+VUZI.US,D,20250512,000000,1.98,2.17,1.97,2.1,2105473,0
+VUZI.US,D,20250513,000000,2.1,2.65,2.1,2.595,4463201,0
+VUZI.US,D,20250514,000000,2.83,2.9,2.53,2.67,3862912,0
+VUZI.US,D,20250515,000000,2.57,2.64,2.465,2.63,1205721,0
+VUZI.US,D,20250516,000000,2.64,2.75,2.525,2.56,2031488,0
+VUZI.US,D,20250519,000000,2.45,2.57,2.365,2.55,1499752,0
+VUZI.US,D,20250520,000000,2.55,2.56,2.37,2.45,1182275,0
+VUZI.US,D,20250521,000000,2.41,2.535,2.305,2.36,1089622,0
+VUZI.US,D,20250522,000000,2.36,2.48,2.27,2.37,1000575,0
+VUZI.US,D,20250523,000000,2.32,2.55,2.29,2.43,1801103,0
+VUZI.US,D,20250527,000000,2.51,3,2.51,2.92,4431476,0
+VUZI.US,D,20250528,000000,2.97,2.98,2.71,2.71,1353495,0
+VUZI.US,D,20250529,000000,2.8,3.24,2.8,3.05,5446138,0
+VUZI.US,D,20250530,000000,3.1,3.3,2.84,2.92,4555374,0
+VUZI.US,D,20250602,000000,2.93,2.9999,2.77,2.89,1423111,0
+VUZI.US,D,20250603,000000,3.02,3.3,3.01,3.18,3139945,0
+VUZI.US,D,20250604,000000,3.2,3.2,3.01,3.1,1580197,0
+VUZI.US,D,20250605,000000,3.11,3.14,2.81,2.82,1533617,0
+VUZI.US,D,20250606,000000,2.89,3.0086,2.8665,2.97,1288407,0
+VUZI.US,D,20250609,000000,3.16,3.425,3.0526,3.36,4033755,0
+VUZI.US,D,20250610,000000,3.37,3.4,3.16,3.25,1539636,0
+VUZI.US,D,20250611,000000,3.3,3.3,3.0823,3.16,1051487,0
+VUZI.US,D,20250612,000000,3.1,3.16,3.03,3.07,681054,0
+VUZI.US,D,20250613,000000,3,3.03,2.901,2.95,1038860,0
+VUZI.US,D,20250616,000000,3.01,3.29,3.01,3.15,1401273,0
+VUZI.US,D,20250617,000000,3.12,3.14,2.97,2.98,796129,0
+VUZI.US,D,20250618,000000,3,3.13,2.98,3,816189,0
+VUZI.US,D,20250620,000000,3.04,3.0482,2.83,2.88,1597341,0
+VUZI.US,D,20250623,000000,2.81,2.8755,2.67,2.79,1795539,0
+VUZI.US,D,20250624,000000,2.85,3.02,2.83,2.83,1128521,0
+VUZI.US,D,20250625,000000,2.85,2.8999,2.75,2.78,915115,0
+VUZI.US,D,20250626,000000,2.79,2.91,2.71,2.88,1094108,0
+VUZI.US,D,20250627,000000,2.88,2.88,2.72,2.81,10719623,0
+VUZI.US,D,20250630,000000,2.95,3.1599,2.9,2.92,3775322,0
+VUZI.US,D,20250701,000000,2.87,2.87,2.671,2.72,1770151,0
+VUZI.US,D,20250702,000000,2.765,2.92,2.715,2.81,1375792,0
+VUZI.US,D,20250703,000000,2.85,2.915,2.755,2.78,859770,0
+VUZI.US,D,20250707,000000,2.76,2.7681,2.58,2.62,1362877,0
+VUZI.US,D,20250708,000000,2.63,2.67,2.555,2.59,1103428,0
+VUZI.US,D,20250709,000000,2.6,2.64,2.45,2.58,1333437,0
+VUZI.US,D,20250710,000000,2.61,2.61,2.46,2.51,1344636,0
+VUZI.US,D,20250711,000000,2.48,2.4933,2.4,2.41,1205090,0
+VUZI.US,D,20250714,000000,2.4,2.5399,2.35,2.5,1619192,0
+VUZI.US,D,20250715,000000,2.53,2.54,2.36,2.37,1128905,0
+VUZI.US,D,20250716,000000,2.37,2.41,2.28,2.41,1230432,0
+VUZI.US,D,20250717,000000,2.42,2.57,2.41,2.46,1424454,0
+VUZI.US,D,20250718,000000,2.51,2.525,2.42,2.5,1428991,0
+VUZI.US,D,20250721,000000,2.64,2.75,2.37,2.39,2105374,0
+VUZI.US,D,20250722,000000,2.4,2.41,2.3192,2.34,1011313,0
+VUZI.US,D,20250723,000000,2.36,2.45,2.351,2.41,1343799,0
+VUZI.US,D,20250724,000000,2.44,2.44,2.33,2.33,1157535,0
+VUZI.US,D,20250725,000000,2.34,2.34,2.195,2.27,1524837,0
+VUZI.US,D,20250728,000000,2.3,2.3292,2.2,2.21,868240,0
+VUZI.US,D,20250729,000000,2.2,2.23,2.05,2.07,1763827,0
+VUZI.US,D,20250730,000000,2.1,2.1499,2,2.04,1407579,0
+VUZI.US,D,20250731,000000,2.07,2.1,2,2.01,1079294,0
+VUZI.US,D,20250801,000000,1.96,2,1.88,1.94,1282760,0
+VUZI.US,D,20250804,000000,1.96,2.03,1.95,1.99,850209,0
+VUZI.US,D,20250805,000000,2.03,2.07,1.99,2.04,859965,0
+VUZI.US,D,20250806,000000,2.1,2.3397,2.07,2.28,3455965,0
+VUZI.US,D,20250807,000000,2.28,2.3,2.05,2.1,2151042,0
+VUZI.US,D,20250808,000000,2.15,2.18,2.03,2.065,1100449,0
+VUZI.US,D,20250811,000000,2.08,2.08,1.98,2,1146816,0
+VUZI.US,D,20250812,000000,2.04,2.26,2.03,2.2,1389253,0
+VUZI.US,D,20250813,000000,2.2,2.3389,2.185,2.32,1309126,0
+VUZI.US,D,20250814,000000,2.25,2.25,2.15,2.2,1149826,0
+VUZI.US,D,20250815,000000,2.22,2.3,2,2.02,2345915,0
+VUZI.US,D,20250818,000000,2,2.07,1.9607,1.99,870121,0
+VUZI.US,D,20250819,000000,2,2,1.88,1.9,1451347,0
+VUZI.US,D,20250820,000000,1.91,1.95,1.83,1.93,1204382,0
+VUZI.US,D,20250821,000000,1.92,1.96,1.88,1.91,674874,0
+VUZI.US,D,20250822,000000,1.93,2.165,1.92,2.13,2291295,0
+VUZI.US,D,20250825,000000,2.1,2.1,2.03,2.04,629035,0
+VUZI.US,D,20250826,000000,2.05,2.13,2.03,2.09,588509,0
+VUZI.US,D,20250827,000000,2.09,2.09,2.045,2.08,647193,0
+VUZI.US,D,20250828,000000,2.1,2.16,2.08,2.15,1088185,0
+VUZI.US,D,20250829,000000,2.15,2.16,2.095,2.12,660949,0
+VUZI.US,D,20250902,000000,2.08,2.18,2.05,2.15,854103,0
+VUZI.US,D,20250903,000000,2.12,2.15,2.05,2.1,858737,0
+VUZI.US,D,20250904,000000,2.12,2.24,2.12,2.21,1422736,0
+VUZI.US,D,20250905,000000,2.27,2.47,2.2,2.43,3056144,0
+VUZI.US,D,20250908,000000,2.52,2.5499,2.29,2.31,2952771,0
+VUZI.US,D,20250909,000000,2.32,2.4158,2.275,2.3,1179825,0
+VUZI.US,D,20250910,000000,2.33,2.3663,2.23,2.27,1154496,0
+VUZI.US,D,20250911,000000,2.26,2.38,2.26,2.36,1161246,0
+VUZI.US,D,20250912,000000,2.37,2.37,2.17,2.23,1552178,0
+VUZI.US,D,20250915,000000,2.26,2.28,2.12,2.22,1270958,0
+VUZI.US,D,20250916,000000,2.21,2.24,2.1611,2.23,672901,0
+VUZI.US,D,20250917,000000,2.26,2.49,2.25,2.37,2458047,0
+VUZI.US,D,20250918,000000,2.4,2.5,2.3167,2.45,1898156,0
+VUZI.US,D,20250919,000000,2.49,2.59,2.45,2.57,3344697,0
+VUZI.US,D,20250922,000000,2.65,3.46,2.62,3.38,12388658,0
+VUZI.US,D,20250923,000000,3.35,4.1,3.19,3.28,10670446,0
+VUZI.US,D,20250924,000000,3.31,3.51,3.11,3.14,2538682,0
+VUZI.US,D,20250925,000000,3,3.01,2.8,2.92,6251053,0
+VUZI.US,D,20250926,000000,2.99,3.14,2.965,3.04,2786022,0
+VUZI.US,D,20250929,000000,3.22,3.37,3.005,3.07,3192099,0
+VUZI.US,D,20250930,000000,3.05,3.185,3.03,3.13,2647375,0
+VUZI.US,D,20251001,000000,3.235,3.75,3.197,3.48,5331548,0
+VUZI.US,D,20251002,000000,3.52,3.84,3.52,3.79,4197686,0
+VUZI.US,D,20251003,000000,3.83,3.985,3.7,3.89,3377443,0
+VUZI.US,D,20251006,000000,4.015,4.13,3.825,3.87,2759051,0
+VUZI.US,D,20251007,000000,3.91,4.29,3.8,3.84,3690455,0
+VUZI.US,D,20251008,000000,3.83,4.13,3.65,4.06,2868925,0
+VUZI.US,D,20251009,000000,3.97,4,3.71,3.84,2675350,0
+VUZI.US,D,20251010,000000,3.86,3.93,3.51,3.52,3018622,0
+VUZI.US,D,20251013,000000,3.7,3.735,3.5535,3.64,1282787,0
+VUZI.US,D,20251014,000000,3.55,3.8,3.38,3.69,1857036,0
+VUZI.US,D,20251015,000000,3.782,4.05,3.73,4.04,2639942,0
+VUZI.US,D,20251016,000000,4.06,4.15,3.8,3.99,1861463,0
+VUZI.US,D,20251017,000000,3.9,3.9,3.62,3.72,2508034,0
+VUZI.US,D,20251020,000000,3.84,4.15,3.8,4.08,2741643,0
+VUZI.US,D,20251021,000000,4.07,4.1,3.83,3.95,1761005,0
+VUZI.US,D,20251022,000000,3.9,3.9714,3.43,3.515,2661365,0
+VUZI.US,D,20251023,000000,3.53,3.7,3.53,3.61,1227489,0
+VUZI.US,D,20251024,000000,3.71,3.7776,3.64,3.66,1520002,0
+VUZI.US,D,20251027,000000,3.76,3.83,3.565,3.62,1255739,0
+VUZI.US,D,20251028,000000,3.6,3.635,3.52,3.58,1397133,0
+VUZI.US,D,20251029,000000,3.55,3.6401,3.5,3.61,1745147,0
+VUZI.US,D,20251030,000000,3.52,3.55,3.27,3.29,1327257,0
+VUZI.US,D,20251031,000000,3.33,3.44,3.295,3.35,1006161,0
+VUZI.US,D,20251103,000000,3.35,3.42,3.3,3.39,1132880,0
+VUZI.US,D,20251104,000000,3.24,3.29,3.085,3.12,1770734,0
+VUZI.US,D,20251105,000000,3.1,3.12,2.98,3.05,1464513,0
+VUZI.US,D,20251106,000000,3.05,3.0662,2.82,2.85,1213689,0
+VUZI.US,D,20251107,000000,2.75,2.86,2.66,2.85,1572727,0
+VUZI.US,D,20251110,000000,2.97,3.02,2.73,2.75,1496338,0
+VUZI.US,D,20251111,000000,2.75,2.75,2.555,2.62,1767699,0
+VUZI.US,D,20251112,000000,2.63,2.755,2.63,2.7,1632174,0
+VUZI.US,D,20251113,000000,2.66,2.72,2.4001,2.45,2611456,0
+VUZI.US,D,20251114,000000,2.33,2.44,2.235,2.26,2108842,0
+VUZI.US,D,20251117,000000,2.24,2.305,2.06,2.13,2000890,0
+VUZI.US,D,20251118,000000,2.1,2.24,2.1,2.18,1478569,0
+VUZI.US,D,20251119,000000,2.18,2.28,2.15,2.18,1662110,0
+VUZI.US,D,20251120,000000,2.27,2.3,2.03,2.05,1553898,0
+VUZI.US,D,20251121,000000,2.07,2.19,1.995,2.17,2076126,0
+VUZI.US,D,20251124,000000,2.2,2.31,2.15,2.28,1175481,0
+VUZI.US,D,20251125,000000,2.28,2.34,2.2,2.33,1150990,0
+VUZI.US,D,20251126,000000,2.34,2.51,2.34,2.38,1909176,0
+VUZI.US,D,20251128,000000,2.56,2.86,2.54,2.69,4290661,0
+VUZI.US,D,20251201,000000,2.62,2.65,2.42,2.48,1913768,0
+VUZI.US,D,20251202,000000,2.49,2.64,2.46,2.585,927579,0
+VUZI.US,D,20251203,000000,2.59,2.685,2.5002,2.66,1035217,0
+VUZI.US,D,20251204,000000,2.62,2.77,2.62,2.76,1222790,0
+VUZI.US,D,20251205,000000,2.75,2.8,2.72,2.77,922109,0
+VUZI.US,D,20251208,000000,2.8,2.92,2.765,2.91,1488392,0
+VUZI.US,D,20251209,000000,2.88,3.05,2.85,3.01,1268440,0
+VUZI.US,D,20251210,000000,3,3.2,2.94,3.145,1892823,0
+VUZI.US,D,20251211,000000,3.11,3.11,2.88,2.97,1263689,0
+VUZI.US,D,20251212,000000,2.97,3,2.7,2.71,1377775,0
+VUZI.US,D,20251215,000000,2.76,2.82,2.69,2.71,2223005,0
+VUZI.US,D,20251216,000000,2.68,2.94,2.67,2.9,1924485,0
+VUZI.US,D,20251217,000000,2.91,3.06,2.87,2.88,2905826,0
+VUZI.US,D,20251218,000000,2.98,3.29,2.98,3.15,3436228,0
+VUZI.US,D,20251219,000000,3.205,3.255,3.03,3.07,9619692,0
+VUZI.US,D,20251222,000000,3.14,3.18,2.87,2.91,1907274,0
+VUZI.US,D,20251223,000000,2.92,3.77,2.92,3.74,11351280,0
+VUZI.US,D,20251224,000000,3.69,3.69,3.12,3.19,5047415,0
+VUZI.US,D,20251226,000000,3.31,3.49,3.22,3.36,2652737,0
+VUZI.US,D,20251229,000000,3.26,3.58,3.15,3.55,2419383,0
+VUZI.US,D,20251230,000000,3.535,3.8892,3.5,3.85,3378902,0
+VUZI.US,D,20251231,000000,3.84,3.895,3.58,3.78,1896596,0
+VUZI.US,D,20260102,000000,3.8,4.04,3.792,3.85,2684406,0
+VUZI.US,D,20260105,000000,3.82,3.85,3.545,3.57,2662658,0
+VUZI.US,D,20260106,000000,3.56,3.7154,3.48,3.51,3415232,0
+VUZI.US,D,20260107,000000,3.57,3.64,3.22,3.23,2342128,0
+VUZI.US,D,20260108,000000,3.2,3.43,3.18,3.41,1539020,0
+VUZI.US,D,20260109,000000,3.42,3.5,3.22,3.31,1732578,0
+VUZI.US,D,20260112,000000,3.3,3.48,3.2443,3.43,1401506,0
+VUZI.US,D,20260113,000000,3.44,3.485,3.31,3.42,911281,0
+VUZI.US,D,20260114,000000,3.39,3.52,3.2301,3.35,1374838,0
+VUZI.US,D,20260115,000000,3.36,3.4383,3.23,3.31,1583643,0
+VUZI.US,D,20260116,000000,3.33,3.346,3.15,3.16,1392215,0
+VUZI.US,D,20260120,000000,3.04,3.195,2.98,3.13,1109037,0
+VUZI.US,D,20260121,000000,3.16,3.18,2.92,2.98,1693944,0
+VUZI.US,D,20260122,000000,3.01,3.1413,3.01,3.04,810701,0
+VUZI.US,D,20260123,000000,3.04,3.04,2.95,2.98,1024780,0
+VUZI.US,D,20260126,000000,3,3,2.77,2.8,1363211,0
+VUZI.US,D,20260127,000000,2.8,2.93,2.78,2.89,902127,0
+VUZI.US,D,20260128,000000,2.9,2.94,2.605,2.62,1606882,0
+VUZI.US,D,20260129,000000,2.63,2.64,2.5,2.61,1162839,0
+VUZI.US,D,20260130,000000,2.59,2.68,2.54,2.63,940047,0
+VUZI.US,D,20260202,000000,2.63,2.63,2.47,2.5,1313443,0
+VUZI.US,D,20260203,000000,2.56,2.6,2.445,2.58,853419,0
+VUZI.US,D,20260204,000000,2.67,2.67,2.39,2.48,1776763,0
+VUZI.US,D,20260205,000000,2.41,2.44,2.265,2.29,1401822,0
+VUZI.US,D,20260206,000000,2.34,2.52,2.34,2.51,1149792,0
+VUZI.US,D,20260209,000000,2.51,2.665,2.429,2.63,825353,0
+VUZI.US,D,20260210,000000,2.65,2.749,2.61,2.65,810679,0
+VUZI.US,D,20260211,000000,2.69,2.7,2.495,2.55,695377,0
+VUZI.US,D,20260212,000000,2.57,2.61,2.46,2.47,677340,0
+VUZI.US,D,20260213,000000,2.5,2.6,2.47,2.53,609859,0
+VUZI.US,D,20260217,000000,2.54,2.72,2.48,2.64,782878,0
+VUZI.US,D,20260218,000000,2.65,2.7399,2.55,2.581,820360,0
diff --git a/daily/us/nasdaq stocks/3/vwavw.us.txt b/daily/us/nasdaq stocks/3/vwavw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f11fa23bf23e68cd3d6053b009b6155828d750dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/vwavw.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VWAVW.US,D,20250716,000000,0.12,0.12,0.06,0.083,145257,0
+VWAVW.US,D,20250717,000000,0.1075,0.1075,0.078,0.083,167047,0
+VWAVW.US,D,20250718,000000,0.0976,0.0976,0.071,0.071,85867,0
+VWAVW.US,D,20250721,000000,0.071,0.076501,0.066,0.066,45948,0
+VWAVW.US,D,20250722,000000,0.0755,0.0786,0.066,0.0786,1730,0
+VWAVW.US,D,20250723,000000,0.072,0.0775,0.07,0.0775,2262,0
+VWAVW.US,D,20250724,000000,0.075,0.08,0.0701,0.0701,28699,0
+VWAVW.US,D,20250725,000000,0.0798,0.0799,0.075,0.0797,8751,0
+VWAVW.US,D,20250728,000000,0.1003,0.48,0.1,0.385,4755934,0
+VWAVW.US,D,20250729,000000,0.34,0.34,0.212,0.2537,665474,0
+VWAVW.US,D,20250730,000000,0.207,0.3852,0.1701,0.255,926120,0
+VWAVW.US,D,20250731,000000,0.299,0.321999,0.225,0.2762,245455,0
+VWAVW.US,D,20250801,000000,0.2885,0.2885,0.1899,0.1899,547663,0
+VWAVW.US,D,20250804,000000,0.2,0.2,0.1702,0.1868,120247,0
+VWAVW.US,D,20250805,000000,0.175,0.1899,0.168,0.1749,49076,0
+VWAVW.US,D,20250806,000000,0.175,0.1888,0.1699,0.1725,56755,0
+VWAVW.US,D,20250807,000000,0.1849,0.1849,0.1402,0.169,185708,0
+VWAVW.US,D,20250808,000000,0.1535,0.168,0.1464,0.158749,43965,0
+VWAVW.US,D,20250811,000000,0.1579,0.1679,0.1485,0.163,43064,0
+VWAVW.US,D,20250812,000000,0.16,0.172,0.1304,0.164999,159153,0
+VWAVW.US,D,20250813,000000,0.1696,0.172,0.1501,0.154403,71943,0
+VWAVW.US,D,20250814,000000,0.1596,0.1736,0.1426,0.16,77485,0
+VWAVW.US,D,20250815,000000,0.151,0.2222,0.15,0.1897,266851,0
+VWAVW.US,D,20250818,000000,0.17,0.2637,0.17,0.21,301505,0
+VWAVW.US,D,20250819,000000,0.2222,0.288,0.2222,0.2601,358532,0
+VWAVW.US,D,20250820,000000,0.279,0.309999,0.201,0.2315,189067,0
+VWAVW.US,D,20250821,000000,0.2569,0.3,0.2,0.223,613240,0
+VWAVW.US,D,20250822,000000,0.2446,0.2448,0.183,0.1901,99832,0
+VWAVW.US,D,20250825,000000,0.1925,0.2246,0.185,0.21,104656,0
+VWAVW.US,D,20250826,000000,0.2101,0.2244,0.2,0.213,147201,0
+VWAVW.US,D,20250827,000000,0.285,0.285,0.2121,0.2323,74483,0
+VWAVW.US,D,20250828,000000,0.2165,0.2231,0.1925,0.2096,124154,0
+VWAVW.US,D,20250829,000000,0.1999,0.2259,0.186,0.2,60364,0
+VWAVW.US,D,20250902,000000,0.2,0.21,0.185,0.205,88781,0
+VWAVW.US,D,20250903,000000,0.209,0.259,0.2058,0.2498,173244,0
+VWAVW.US,D,20250904,000000,0.26,0.29,0.2581,0.2799,184565,0
+VWAVW.US,D,20250905,000000,0.311,0.35,0.3,0.34,376934,0
+VWAVW.US,D,20250908,000000,0.35,0.3995,0.31,0.3899,270755,0
+VWAVW.US,D,20250909,000000,0.422,0.48,0.391,0.4653,200039,0
+VWAVW.US,D,20250910,000000,0.5,0.5275,0.4513,0.4689,165242,0
+VWAVW.US,D,20250911,000000,0.421,0.449899,0.375,0.4475,126663,0
+VWAVW.US,D,20250912,000000,0.42,0.4488,0.4026,0.4299,55787,0
+VWAVW.US,D,20250915,000000,0.7125,0.7125,0.430101,0.4795,54983,0
+VWAVW.US,D,20250916,000000,0.5,0.535,0.4513,0.53,55080,0
+VWAVW.US,D,20250917,000000,0.53,0.5359,0.486001,0.486001,20853,0
+VWAVW.US,D,20250918,000000,0.49,0.55,0.489999,0.5305,65151,0
+VWAVW.US,D,20250919,000000,0.6,0.647,0.53,0.6175,79229,0
+VWAVW.US,D,20250922,000000,0.62,0.625001,0.49,0.5,127597,0
+VWAVW.US,D,20250923,000000,0.5,0.59,0.4801,0.49,36659,0
+VWAVW.US,D,20250924,000000,0.538751,0.538751,0.3901,0.46,72573,0
+VWAVW.US,D,20250925,000000,0.4621,0.4621,0.42,0.42,27266,0
+VWAVW.US,D,20250926,000000,0.4304,0.46,0.42,0.4461,28520,0
+VWAVW.US,D,20250929,000000,0.45,0.52,0.45,0.48,37775,0
+VWAVW.US,D,20250930,000000,0.477,0.509999,0.38,0.4113,141975,0
+VWAVW.US,D,20251001,000000,0.449,0.449,0.3953,0.4,13992,0
+VWAVW.US,D,20251002,000000,0.41,0.4399,0.38,0.43,56067,0
+VWAVW.US,D,20251003,000000,0.439899,0.44,0.38,0.4,108201,0
+VWAVW.US,D,20251006,000000,0.3999,0.3999,0.315,0.349,85165,0
+VWAVW.US,D,20251007,000000,0.3579,0.3579,0.315,0.34,89429,0
+VWAVW.US,D,20251008,000000,0.32,0.4042,0.32,0.384399,39127,0
+VWAVW.US,D,20251009,000000,0.448,0.482,0.38,0.4202,459530,0
+VWAVW.US,D,20251010,000000,0.46,0.4998,0.4108,0.43,142679,0
+VWAVW.US,D,20251013,000000,0.467,0.57,0.41,0.57,158002,0
+VWAVW.US,D,20251014,000000,0.61,0.68,0.599999,0.6599,124293,0
+VWAVW.US,D,20251015,000000,0.68,0.68,0.600001,0.62,34309,0
+VWAVW.US,D,20251016,000000,0.64,0.7,0.61,0.7,71551,0
+VWAVW.US,D,20251017,000000,0.7,1.32,0.64,1.11,238729,0
+VWAVW.US,D,20251020,000000,1.6,1.71,1.3286,1.47,344407,0
+VWAVW.US,D,20251021,000000,1.7,1.75,1,1.27,284444,0
+VWAVW.US,D,20251022,000000,1.2,2.19,1.17,2.05,340728,0
+VWAVW.US,D,20251023,000000,2.23,2.42,1.85,2.1,103523,0
+VWAVW.US,D,20251024,000000,2.2,2.49,1.07,1.69,184286,0
+VWAVW.US,D,20251027,000000,1.79,2.33,1.4,2.18,260562,0
+VWAVW.US,D,20251028,000000,2.3,2.3,1.82,1.8701,119409,0
+VWAVW.US,D,20251029,000000,1.9319,1.9319,1.37,1.57,174184,0
+VWAVW.US,D,20251030,000000,1.5,1.63,1.24,1.36,90498,0
+VWAVW.US,D,20251031,000000,1.35,1.79,1.2201,1.79,78119,0
+VWAVW.US,D,20251103,000000,1.81,1.81,1.35,1.45,36568,0
+VWAVW.US,D,20251104,000000,1.31,1.47,1.1,1.23,144403,0
+VWAVW.US,D,20251105,000000,1.25,1.46,1.1,1.37,208284,0
+VWAVW.US,D,20251106,000000,1.29,1.42,1.21,1.31,44210,0
+VWAVW.US,D,20251107,000000,1.27,1.49,1.11,1.4228,69677,0
+VWAVW.US,D,20251110,000000,1.46,1.6999,1.37,1.4891,86883,0
+VWAVW.US,D,20251111,000000,1.62,1.84,1.55,1.6899,174251,0
+VWAVW.US,D,20251112,000000,1.79,1.79,1.3,1.3501,56903,0
+VWAVW.US,D,20251113,000000,1.49,1.52,1.29,1.36,49417,0
+VWAVW.US,D,20251114,000000,1.3315,1.65,1.21,1.65,112327,0
+VWAVW.US,D,20251117,000000,1.61,1.61,1.4432,1.4698,54864,0
+VWAVW.US,D,20251118,000000,1.49,1.5,1.2801,1.45,47874,0
+VWAVW.US,D,20251119,000000,1.3844,1.405,1.28,1.365,32007,0
+VWAVW.US,D,20251120,000000,1.43,1.49,1.2,1.2,24340,0
+VWAVW.US,D,20251121,000000,1.24,1.24,1,1.07,50715,0
+VWAVW.US,D,20251124,000000,1.02,1.276,1.02,1.25,83129,0
+VWAVW.US,D,20251125,000000,1.27,1.27,1.08,1.16,17862,0
+VWAVW.US,D,20251126,000000,1.09,1.26,1.03,1.03,77444,0
+VWAVW.US,D,20251128,000000,1.03,1.1,0.99,1.075,18674,0
+VWAVW.US,D,20251201,000000,1,1.02,0.7101,1.02,32837,0
+VWAVW.US,D,20251202,000000,0.99,1.02,0.9668,1.01,12694,0
+VWAVW.US,D,20251203,000000,1.1,1.2685,1.08,1.1999,67661,0
+VWAVW.US,D,20251204,000000,1.32,1.35,1.16,1.18,33533,0
+VWAVW.US,D,20251205,000000,1.26,1.3131,1.1,1.25,10613,0
+VWAVW.US,D,20251208,000000,1.17,1.2799,1.14,1.26,12653,0
+VWAVW.US,D,20251209,000000,1.27,1.38,1.1701,1.31,65664,0
+VWAVW.US,D,20251210,000000,1.34,1.34,1.15,1.23,8292,0
+VWAVW.US,D,20251211,000000,1.29,1.29,1.05,1.255,34869,0
+VWAVW.US,D,20251212,000000,1.28,1.34,1.245,1.32,16598,0
+VWAVW.US,D,20251215,000000,1.25,1.4,1.07,1.19,45470,0
+VWAVW.US,D,20251216,000000,1.1,1.15,1.06,1.1,22640,0
+VWAVW.US,D,20251217,000000,1.1,1.2,1.1,1.18,16804,0
+VWAVW.US,D,20251218,000000,1.2,1.34,1.1001,1.29,63266,0
+VWAVW.US,D,20251219,000000,1.28,1.34,1.15,1.34,41206,0
+VWAVW.US,D,20251222,000000,1.25,1.4,1.11,1.18,63207,0
+VWAVW.US,D,20251223,000000,1.34,1.35,1.2012,1.33,57531,0
+VWAVW.US,D,20251224,000000,1.4,1.4,1.28,1.3,7731,0
+VWAVW.US,D,20251226,000000,1.25,1.35,1.25,1.32,4392,0
+VWAVW.US,D,20251229,000000,1.3,1.3,1.2,1.2,25485,0
+VWAVW.US,D,20251230,000000,1.2,1.262,1.16,1.17,44364,0
+VWAVW.US,D,20251231,000000,1.26,1.29,1.1,1.17,23537,0
+VWAVW.US,D,20260102,000000,1.15,1.29,1.06,1.29,36085,0
+VWAVW.US,D,20260105,000000,1.28,1.28,1.14,1.2,36451,0
+VWAVW.US,D,20260106,000000,1.29,1.29,1.15,1.2,17325,0
+VWAVW.US,D,20260107,000000,1.2,1.4201,1.15,1.38,87560,0
+VWAVW.US,D,20260108,000000,1.5,2.05,1.49,2.03,295928,0
+VWAVW.US,D,20260109,000000,2.1,3.03,1.8328,2.89,328686,0
+VWAVW.US,D,20260112,000000,3.99,3.99,3.175,3.57,318038,0
+VWAVW.US,D,20260113,000000,3.75,4.09,2.82,2.94,437657,0
+VWAVW.US,D,20260114,000000,2.83,3.3,2.55,3.145,171430,0
+VWAVW.US,D,20260115,000000,3.13,4.24,3.1,3.13,120868,0
+VWAVW.US,D,20260116,000000,3.24,3.6,2.3501,2.75,127243,0
+VWAVW.US,D,20260120,000000,2.35,2.95,2.31,2.755,29106,0
+VWAVW.US,D,20260121,000000,2.78,2.79,2.25,2.4,51088,0
+VWAVW.US,D,20260122,000000,2.51,2.62,2.44,2.45,42405,0
+VWAVW.US,D,20260123,000000,2.4,2.57,2.28,2.45,44275,0
+VWAVW.US,D,20260126,000000,2.35,2.59,2.35,2.57,30166,0
+VWAVW.US,D,20260127,000000,2.54,2.545,2.39,2.4,29305,0
+VWAVW.US,D,20260128,000000,2.45,2.59,2.45,2.48,31621,0
+VWAVW.US,D,20260129,000000,2.58,2.58,2.32,2.54,105059,0
+VWAVW.US,D,20260130,000000,2.54,2.54,2.32,2.32,49559,0
+VWAVW.US,D,20260202,000000,2.55,2.58,2.25,2.25,25580,0
+VWAVW.US,D,20260203,000000,2.31,2.36,2.22,2.355,23996,0
+VWAVW.US,D,20260204,000000,2.37,2.47,2.04,2.205,26946,0
+VWAVW.US,D,20260205,000000,2.19,2.19,1.84,2.02,19773,0
+VWAVW.US,D,20260206,000000,1.99,2.36,1.96,2.36,37511,0
+VWAVW.US,D,20260209,000000,2.36,2.39,2.19,2.1901,9363,0
+VWAVW.US,D,20260210,000000,2.22,2.22,2.12,2.12,2940,0
+VWAVW.US,D,20260211,000000,2.115,2.115,1.9,1.9399,9910,0
+VWAVW.US,D,20260212,000000,1.94,1.98,1.75,1.75,11742,0
+VWAVW.US,D,20260213,000000,1.815,1.87,1.75,1.85,20891,0
+VWAVW.US,D,20260217,000000,1.86,1.94,1.77,1.9,27372,0
+VWAVW.US,D,20260218,000000,1.95,1.95,1.75,1.89,14843,0
diff --git a/daily/us/nasdaq stocks/3/wafu.us.txt b/daily/us/nasdaq stocks/3/wafu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bbf5098bf1161e16c5c3224d093f3438d0cc54d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wafu.us.txt	
@@ -0,0 +1,1699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAFU.US,D,20190501,000000,4.01,4.7599,4,4.63,42162,0
+WAFU.US,D,20190502,000000,4.66,4.66,4.19,4.6,15342,0
+WAFU.US,D,20190503,000000,4.5225,4.69,4.31,4.51,9363,0
+WAFU.US,D,20190506,000000,4.25,4.4941,4.25,4.35,8955,0
+WAFU.US,D,20190507,000000,4.3705,4.5,3.95,3.95,10835,0
+WAFU.US,D,20190508,000000,4.16,4.205,3.9,4,4843,0
+WAFU.US,D,20190509,000000,4,4,3.73,3.95,2579,0
+WAFU.US,D,20190510,000000,3.886,3.886,3.62,3.8,12848,0
+WAFU.US,D,20190513,000000,3.75,3.8,3.65,3.8,931,0
+WAFU.US,D,20190514,000000,3.98,3.98,3.8799,3.8799,309,0
+WAFU.US,D,20190515,000000,4,4,3.9,3.9,208,0
+WAFU.US,D,20190516,000000,3.98,3.99,3.98,3.99,1260,0
+WAFU.US,D,20190517,000000,3.9999,3.9999,3.51,3.51,1352,0
+WAFU.US,D,20190520,000000,4,4,3.5,3.71,2158,0
+WAFU.US,D,20190521,000000,3.96,3.96,3.56,3.56,619,0
+WAFU.US,D,20190522,000000,3.7,3.7,3.7,3.7,127,0
+WAFU.US,D,20190523,000000,3.26,3.325,3,3,5404,0
+WAFU.US,D,20190524,000000,3.5,3.5,2.8301,3.24,1786,0
+WAFU.US,D,20190528,000000,3.64,3.74,3.05,3.35,1004,0
+WAFU.US,D,20190529,000000,3.6899,3.6899,3.5,3.5,232,0
+WAFU.US,D,20190530,000000,3.49,3.5,2.86,2.86,756,0
+WAFU.US,D,20190531,000000,3.65,3.72,3.55,3.55,3761,0
+WAFU.US,D,20190603,000000,3.49,3.49,3,3.15,1308,0
+WAFU.US,D,20190604,000000,3.09,3.499,2.67,2.67,3662,0
+WAFU.US,D,20190605,000000,3.44,3.44,2.99,3,2654,0
+WAFU.US,D,20190606,000000,3.133,3.133,2.73,3.08,579,0
+WAFU.US,D,20190607,000000,3.07,3.0986,2.62,2.67,2027,0
+WAFU.US,D,20190610,000000,3.0999,3.0999,3.0999,3.0999,238,0
+WAFU.US,D,20190611,000000,2.75,2.75,2.75,2.75,600,0
+WAFU.US,D,20190612,000000,2.68,3.08,2.68,2.8399,1031,0
+WAFU.US,D,20190613,000000,2.7158,2.7619,2.6,2.6,2242,0
+WAFU.US,D,20190614,000000,2.45,2.5999,2.45,2.45,591,0
+WAFU.US,D,20190617,000000,2.6,2.6,2.28,2.59,629,0
+WAFU.US,D,20190618,000000,2.5387,3.6019,2.3919,3,46754,0
+WAFU.US,D,20190619,000000,3.06,3.18,2.53,2.74,7628,0
+WAFU.US,D,20190620,000000,3,4.45,2.56,3,130959,0
+WAFU.US,D,20190621,000000,2.99,3.08,2.6101,2.71,32803,0
+WAFU.US,D,20190624,000000,2.71,3.0367,2.4238,2.85,12573,0
+WAFU.US,D,20190625,000000,2.8,2.9699,2.55,2.55,11811,0
+WAFU.US,D,20190626,000000,2.944,3.35,2.56,2.95,38491,0
+WAFU.US,D,20190627,000000,2.9,2.96,2.9,2.9372,1721,0
+WAFU.US,D,20190628,000000,2.91,3.15,2.6435,2.93,60807,0
+WAFU.US,D,20190701,000000,3.28,3.28,2.715,3.12,6875,0
+WAFU.US,D,20190702,000000,3.0999,3.0999,2.8,2.8,535,0
+WAFU.US,D,20190703,000000,3.06,3.12,2.65,3.12,3676,0
+WAFU.US,D,20190705,000000,3.1,3.1,2.8256,3.05,851,0
+WAFU.US,D,20190708,000000,3.1,3.49,3.05,3.29,41676,0
+WAFU.US,D,20190709,000000,3.49,3.49,3.151,3.42,2313,0
+WAFU.US,D,20190710,000000,3.4,3.4,2.85,3,8716,0
+WAFU.US,D,20190711,000000,3.35,3.35,2.9094,2.99,3106,0
+WAFU.US,D,20190712,000000,3.11,3.33,2.9212,3.2,4461,0
+WAFU.US,D,20190715,000000,3.22,3.35,3,3.01,3714,0
+WAFU.US,D,20190716,000000,3.1,3.2109,2.8501,3,6897,0
+WAFU.US,D,20190717,000000,3.08,3.14,3,3.06,5388,0
+WAFU.US,D,20190718,000000,3.15,3.3,2.9684,3.156,17203,0
+WAFU.US,D,20190719,000000,3.095,3.38,3,3.32,14890,0
+WAFU.US,D,20190722,000000,3.35,3.35,3.02,3.1237,13008,0
+WAFU.US,D,20190723,000000,3.27,3.3485,2.9937,3.14,39389,0
+WAFU.US,D,20190724,000000,3.2,3.3699,3.01,3.11,16015,0
+WAFU.US,D,20190725,000000,3.06,3.18,2.98,3.04,8367,0
+WAFU.US,D,20190726,000000,3.15,3.15,2.85,2.98,5714,0
+WAFU.US,D,20190729,000000,3.06,3.1,2.85,2.91,5188,0
+WAFU.US,D,20190730,000000,2.9975,3.05,2.856,2.9599,12584,0
+WAFU.US,D,20190731,000000,3.02,3.2599,2.85,3.1699,14714,0
+WAFU.US,D,20190801,000000,3.14,3.14,2.81,3,5069,0
+WAFU.US,D,20190802,000000,2.95,3.1,2.92,2.97,4959,0
+WAFU.US,D,20190805,000000,3.1199,3.2499,2.95,3.0952,1132,0
+WAFU.US,D,20190806,000000,3.12,3.12,2.85,3.1,2079,0
+WAFU.US,D,20190807,000000,3.06,3.06,2.52,2.68,12025,0
+WAFU.US,D,20190808,000000,2.551,2.7,2.5,2.68,2921,0
+WAFU.US,D,20190809,000000,2.56,2.6875,2.42,2.48,9439,0
+WAFU.US,D,20190812,000000,2.65,2.65,2.3301,2.3886,12742,0
+WAFU.US,D,20190813,000000,2.35,2.3561,2.34,2.34,3307,0
+WAFU.US,D,20190814,000000,2.34,2.34,2.301,2.34,1209,0
+WAFU.US,D,20190815,000000,2.4,2.43,2.32,2.3252,5799,0
+WAFU.US,D,20190816,000000,2.45,2.45,2.32,2.45,3595,0
+WAFU.US,D,20190819,000000,2.39,2.45,1.7701,2.24,7199,0
+WAFU.US,D,20190820,000000,2.4699,2.4699,1.99,2.4385,4037,0
+WAFU.US,D,20190821,000000,2.45,2.62,2.22,2.22,4155,0
+WAFU.US,D,20190822,000000,2.22,2.67,2.22,2.67,910,0
+WAFU.US,D,20190823,000000,2.559,2.6,2.3,2.4723,2958,0
+WAFU.US,D,20190826,000000,2.55,2.8565,2.55,2.7027,947,0
+WAFU.US,D,20190827,000000,2.75,2.82,2.6,2.799,2826,0
+WAFU.US,D,20190828,000000,2.7,2.79,2.7,2.75,3506,0
+WAFU.US,D,20190829,000000,2.79,2.8,2.54,2.65,14587,0
+WAFU.US,D,20190830,000000,2.7,2.82,2.7,2.82,11534,0
+WAFU.US,D,20190903,000000,2.8499,2.8499,2.7,2.84,3430,0
+WAFU.US,D,20190904,000000,2.8399,2.8399,2.7,2.8,5713,0
+WAFU.US,D,20190905,000000,2.84,2.84,2.72,2.82,1046,0
+WAFU.US,D,20190906,000000,2.68,2.84,2.68,2.8304,6468,0
+WAFU.US,D,20190909,000000,2.84,2.84,2.72,2.82,1809,0
+WAFU.US,D,20190910,000000,2.84,3.08,2.8,2.9517,10401,0
+WAFU.US,D,20190911,000000,2.98,3.75,2.9057,3.4,118317,0
+WAFU.US,D,20190912,000000,3.9,3.9,3.5,3.56,22841,0
+WAFU.US,D,20190913,000000,3.6375,4.28,3.6,4.09,44046,0
+WAFU.US,D,20190916,000000,4.2039,4.4,3.86,4.102,51264,0
+WAFU.US,D,20190917,000000,3.99,4.39,3.66,4,14491,0
+WAFU.US,D,20190918,000000,3.5611,3.85,3.25,3.4,23635,0
+WAFU.US,D,20190919,000000,3.49,4.18,3.25,3.31,48687,0
+WAFU.US,D,20190920,000000,3.45,3.4984,3.33,3.42,3563,0
+WAFU.US,D,20190923,000000,3.4489,3.4489,3.3,3.42,1737,0
+WAFU.US,D,20190924,000000,3.4,3.4,2.97,3.1999,9510,0
+WAFU.US,D,20190925,000000,3.34,3.34,3.26,3.31,605,0
+WAFU.US,D,20190926,000000,3.39,3.39,3.25,3.3563,705,0
+WAFU.US,D,20190927,000000,3.4899,3.4899,2.8,2.96,9601,0
+WAFU.US,D,20190930,000000,3.15,3.15,3,3,3722,0
+WAFU.US,D,20191001,000000,3.1499,3.1499,2.8,2.82,3762,0
+WAFU.US,D,20191002,000000,2.85,2.99,2.8,2.8,2869,0
+WAFU.US,D,20191003,000000,2.98,2.98,2.55,2.8,1512,0
+WAFU.US,D,20191004,000000,2.68,2.68,2.52,2.59,505,0
+WAFU.US,D,20191007,000000,2.55,2.55,2.36,2.36,2950,0
+WAFU.US,D,20191008,000000,2.33,2.4,2.33,2.4,373,0
+WAFU.US,D,20191009,000000,2.88,2.88,2.7675,2.7675,419,0
+WAFU.US,D,20191010,000000,2.87,2.87,2.7329,2.7999,398,0
+WAFU.US,D,20191011,000000,2.71,2.71,2.4623,2.4623,834,0
+WAFU.US,D,20191014,000000,2.46,2.47,2.2973,2.2973,3780,0
+WAFU.US,D,20191015,000000,2.4,2.45,2.2,2.41,4305,0
+WAFU.US,D,20191017,000000,2.51,2.51,2.51,2.51,139,0
+WAFU.US,D,20191018,000000,2.7304,2.7304,2.7304,2.7304,125,0
+WAFU.US,D,20191022,000000,2.5795,2.5795,2.5795,2.5795,300,0
+WAFU.US,D,20191024,000000,2.55,2.6,2.55,2.6,702,0
+WAFU.US,D,20191025,000000,2.62,2.62,2.6113,2.6113,1111,0
+WAFU.US,D,20191028,000000,2.63,2.9304,2.475,2.77,10925,0
+WAFU.US,D,20191029,000000,2.5,2.56,2.4292,2.4292,3830,0
+WAFU.US,D,20191030,000000,2.5999,2.5999,2.5999,2.5999,151,0
+WAFU.US,D,20191031,000000,2.6001,2.85,2.3,2.3,5845,0
+WAFU.US,D,20191101,000000,2.3,2.3,2.253,2.253,1533,0
+WAFU.US,D,20191104,000000,2.18,2.251,2.18,2.2,2256,0
+WAFU.US,D,20191105,000000,2.4999,2.4999,2.18,2.29,2250,0
+WAFU.US,D,20191106,000000,2.21,2.21,2.2,2.2,200,0
+WAFU.US,D,20191107,000000,2.2,2.2,2.17,2.17,209,0
+WAFU.US,D,20191108,000000,2.15,2.1735,2.13,2.165,1609,0
+WAFU.US,D,20191111,000000,2.1712,2.1712,1.3775,1.4536,21055,0
+WAFU.US,D,20191112,000000,1.19,1.46,1.17,1.43,17073,0
+WAFU.US,D,20191113,000000,1.48,1.9699,1.45,1.51,18435,0
+WAFU.US,D,20191114,000000,1.5,1.5,1.4939,1.4939,1863,0
+WAFU.US,D,20191115,000000,1.27,1.428,1.27,1.428,3802,0
+WAFU.US,D,20191118,000000,1.275,1.4146,1.275,1.4146,356,0
+WAFU.US,D,20191120,000000,1.2599,1.3,1.2599,1.26,2897,0
+WAFU.US,D,20191121,000000,1.375,6.24,1.375,2.75,5052381,0
+WAFU.US,D,20191122,000000,3,3.55,2.2,2.7599,767052,0
+WAFU.US,D,20191125,000000,2.21,2.76,2.15,2.45,79797,0
+WAFU.US,D,20191126,000000,2.01,2.3627,2.01,2.21,78855,0
+WAFU.US,D,20191127,000000,2.2,2.3626,1.8201,1.98,63222,0
+WAFU.US,D,20191129,000000,2,2.0254,1.8546,1.98,11009,0
+WAFU.US,D,20191202,000000,1.9,1.9477,1.8,1.83,26539,0
+WAFU.US,D,20191203,000000,1.8,1.8035,1.5801,1.73,64426,0
+WAFU.US,D,20191204,000000,1.6312,1.82,1.55,1.72,65391,0
+WAFU.US,D,20191205,000000,1.55,1.726,1.55,1.65,16497,0
+WAFU.US,D,20191206,000000,1.6052,1.85,1.6052,1.8392,35285,0
+WAFU.US,D,20191209,000000,1.85,1.85,1.62,1.77,46379,0
+WAFU.US,D,20191210,000000,1.705,1.7999,1.6101,1.6634,38763,0
+WAFU.US,D,20191211,000000,1.6871,1.78,1.67,1.77,10558,0
+WAFU.US,D,20191212,000000,1.715,1.77,1.62,1.753,26800,0
+WAFU.US,D,20191213,000000,1.7588,2.22,1.7441,1.7701,85228,0
+WAFU.US,D,20191216,000000,1.64,1.84,1.64,1.7704,8039,0
+WAFU.US,D,20191217,000000,1.82,1.82,1.725,1.7508,21952,0
+WAFU.US,D,20191218,000000,1.75,1.75,1.6647,1.68,10845,0
+WAFU.US,D,20191219,000000,1.6884,1.69,1.65,1.68,14242,0
+WAFU.US,D,20191220,000000,1.75,1.85,1.6784,1.7705,33782,0
+WAFU.US,D,20191223,000000,1.85,1.9057,1.6803,1.72,10066,0
+WAFU.US,D,20191224,000000,1.84,1.87,1.7,1.7,25677,0
+WAFU.US,D,20191226,000000,1.75,1.75,1.66,1.7084,11945,0
+WAFU.US,D,20191227,000000,1.7,1.7482,1.65,1.65,13701,0
+WAFU.US,D,20191230,000000,1.65,1.715,1.55,1.64,12314,0
+WAFU.US,D,20191231,000000,1.551,1.63,1.5,1.5,36301,0
+WAFU.US,D,20200102,000000,1.52,1.6077,1.5,1.5,6630,0
+WAFU.US,D,20200103,000000,1.5,1.7,1.5,1.63,37351,0
+WAFU.US,D,20200106,000000,1.67,1.67,1.53,1.6,27228,0
+WAFU.US,D,20200107,000000,1.63,1.82,1.63,1.691,14989,0
+WAFU.US,D,20200108,000000,3.44,4.15,2.25,2.27,8151913,0
+WAFU.US,D,20200109,000000,2.01,2.6,2,2.56,303584,0
+WAFU.US,D,20200110,000000,2.46,2.768,2.3143,2.51,92730,0
+WAFU.US,D,20200113,000000,2.54,2.54,2.3,2.5,48260,0
+WAFU.US,D,20200114,000000,2.41,2.6172,2.3117,2.33,93894,0
+WAFU.US,D,20200115,000000,2.31,2.62,2.31,2.5401,54943,0
+WAFU.US,D,20200116,000000,2.6,2.6,2.4062,2.42,8791,0
+WAFU.US,D,20200117,000000,2.5,2.55,2.32,2.45,18071,0
+WAFU.US,D,20200121,000000,2.52,2.52,2.3,2.44,9753,0
+WAFU.US,D,20200122,000000,2.35,2.35,2.13,2.15,42572,0
+WAFU.US,D,20200123,000000,2.17,2.17,2,2.0498,14438,0
+WAFU.US,D,20200124,000000,2.04,2.04,1.9512,2,18474,0
+WAFU.US,D,20200127,000000,1.89,1.99,1.84,1.96,4936,0
+WAFU.US,D,20200128,000000,1.84,2,1.84,1.97,16914,0
+WAFU.US,D,20200129,000000,1.7512,1.95,1.7512,1.94,3774,0
+WAFU.US,D,20200130,000000,1.8336,1.9002,1.7201,1.89,34144,0
+WAFU.US,D,20200131,000000,1.85,1.9,1.7218,1.86,14795,0
+WAFU.US,D,20200203,000000,1.91,1.91,1.7792,1.8685,7055,0
+WAFU.US,D,20200204,000000,1.86,1.8999,1.8202,1.83,5887,0
+WAFU.US,D,20200205,000000,1.88,3.47,1.83,2.47,1235550,0
+WAFU.US,D,20200206,000000,2.36,2.68,2.1932,2.2,86906,0
+WAFU.US,D,20200207,000000,2.29,2.37,2.175,2.2,21311,0
+WAFU.US,D,20200210,000000,2.1,2.475,2.1,2.32,19709,0
+WAFU.US,D,20200211,000000,2.2769,2.3838,2.2769,2.29,7683,0
+WAFU.US,D,20200212,000000,2.3423,2.65,2.28,2.29,60242,0
+WAFU.US,D,20200213,000000,2.22,2.3785,2.04,2.2261,52029,0
+WAFU.US,D,20200214,000000,2.23,2.23,2.07,2.16,5419,0
+WAFU.US,D,20200218,000000,2.1856,2.21,2.11,2.1306,18565,0
+WAFU.US,D,20200219,000000,2.1275,2.6,2.1275,2.3,53526,0
+WAFU.US,D,20200220,000000,2.29,2.3733,2.1925,2.333,3752,0
+WAFU.US,D,20200221,000000,2.3186,2.4,2.2333,2.28,8900,0
+WAFU.US,D,20200224,000000,2.19,2.24,2.13,2.24,2166,0
+WAFU.US,D,20200225,000000,2.2265,2.295,2.17,2.17,5584,0
+WAFU.US,D,20200226,000000,2.28,2.95,2.255,2.34,225435,0
+WAFU.US,D,20200227,000000,3.23,3.23,2.5,2.5702,257274,0
+WAFU.US,D,20200228,000000,2.66,2.882,2.21,2.4,58185,0
+WAFU.US,D,20200302,000000,2.33,2.3799,2.0286,2.22,61871,0
+WAFU.US,D,20200303,000000,2.22,2.33,2.22,2.3,4259,0
+WAFU.US,D,20200304,000000,2.34,3,2.31,2.64,124420,0
+WAFU.US,D,20200305,000000,2.42,2.79,2.412,2.46,44301,0
+WAFU.US,D,20200306,000000,2.5,2.5833,2.4,2.4,20368,0
+WAFU.US,D,20200309,000000,2.2,2.39,1.3,1.31,109690,0
+WAFU.US,D,20200310,000000,1.52,1.85,1.4229,1.56,238072,0
+WAFU.US,D,20200311,000000,1.5,1.86,1.5,1.79,70498,0
+WAFU.US,D,20200312,000000,1.73,2.25,1.5,1.98,163183,0
+WAFU.US,D,20200313,000000,1.57,1.97,1.57,1.67,55593,0
+WAFU.US,D,20200316,000000,1.55,1.6904,1.45,1.45,22345,0
+WAFU.US,D,20200317,000000,1.45,1.4951,1.22,1.36,37624,0
+WAFU.US,D,20200318,000000,1.3201,1.4,1.3,1.33,20520,0
+WAFU.US,D,20200319,000000,1.3173,1.8,1.2,1.4,87445,0
+WAFU.US,D,20200320,000000,1.46,1.79,1.425,1.65,88915,0
+WAFU.US,D,20200323,000000,1.65,1.7234,1.42,1.48,20601,0
+WAFU.US,D,20200324,000000,1.46,1.5999,1.46,1.58,5865,0
+WAFU.US,D,20200325,000000,1.51,1.8,1.5,1.72,23672,0
+WAFU.US,D,20200326,000000,1.64,1.6799,1.55,1.58,7695,0
+WAFU.US,D,20200327,000000,1.57,1.6099,1.57,1.57,1365,0
+WAFU.US,D,20200330,000000,1.59,1.6824,1.55,1.6001,16038,0
+WAFU.US,D,20200331,000000,1.625,1.92,1.6,1.64,86232,0
+WAFU.US,D,20200401,000000,1.5001,1.6,1.5,1.5,7927,0
+WAFU.US,D,20200402,000000,1.58,1.58,1.39,1.523,22500,0
+WAFU.US,D,20200403,000000,1.58,1.58,1.41,1.41,9539,0
+WAFU.US,D,20200406,000000,1.5,1.61,1.5,1.58,8054,0
+WAFU.US,D,20200407,000000,1.5101,1.59,1.39,1.59,3315,0
+WAFU.US,D,20200408,000000,1.458,1.58,1.458,1.58,866,0
+WAFU.US,D,20200409,000000,1.56,1.6,1.42,1.5263,21990,0
+WAFU.US,D,20200413,000000,1.56,1.56,1.4653,1.4751,6307,0
+WAFU.US,D,20200414,000000,1.56,1.9,1.51,1.85,92364,0
+WAFU.US,D,20200415,000000,1.85,1.85,1.43,1.59,29248,0
+WAFU.US,D,20200416,000000,1.67,1.67,1.51,1.51,6568,0
+WAFU.US,D,20200417,000000,1.54,1.6373,1.52,1.62,5921,0
+WAFU.US,D,20200420,000000,1.67,1.67,1.5,1.5,9029,0
+WAFU.US,D,20200421,000000,1.5,1.6068,1.5,1.6068,3936,0
+WAFU.US,D,20200422,000000,1.67,1.67,1.58,1.58,4780,0
+WAFU.US,D,20200423,000000,1.6,1.686,1.52,1.5843,3788,0
+WAFU.US,D,20200424,000000,1.6,1.6292,1.58,1.5951,4354,0
+WAFU.US,D,20200427,000000,1.7487,1.7487,1.57,1.581,6518,0
+WAFU.US,D,20200428,000000,1.58,1.6399,1.58,1.62,2398,0
+WAFU.US,D,20200429,000000,1.63,1.69,1.6101,1.677,12447,0
+WAFU.US,D,20200430,000000,1.73,1.73,1.59,1.595,4476,0
+WAFU.US,D,20200501,000000,1.5691,1.6492,1.5192,1.54,4668,0
+WAFU.US,D,20200504,000000,1.51,1.6335,1.51,1.52,4395,0
+WAFU.US,D,20200505,000000,1.61,1.61,1.51,1.51,4012,0
+WAFU.US,D,20200506,000000,1.5334,1.5334,1.49,1.515,3733,0
+WAFU.US,D,20200507,000000,1.58,1.58,1.5005,1.5005,4735,0
+WAFU.US,D,20200508,000000,1.5,1.54,1.49,1.535,7220,0
+WAFU.US,D,20200511,000000,1.5,1.6,1.5,1.6,19126,0
+WAFU.US,D,20200512,000000,1.61,1.75,1.6,1.74,27522,0
+WAFU.US,D,20200513,000000,1.87,1.87,1.53,1.7001,20450,0
+WAFU.US,D,20200514,000000,1.63,1.735,1.63,1.7,5777,0
+WAFU.US,D,20200515,000000,1.63,1.69,1.61,1.61,8562,0
+WAFU.US,D,20200518,000000,1.6101,1.7578,1.6,1.71,8554,0
+WAFU.US,D,20200519,000000,1.65,1.73,1.64,1.66,4178,0
+WAFU.US,D,20200520,000000,1.69,2.12,1.5701,1.82,119674,0
+WAFU.US,D,20200521,000000,1.7935,1.9,1.7001,1.87,19175,0
+WAFU.US,D,20200522,000000,1.86,1.97,1.7589,1.8,17202,0
+WAFU.US,D,20200526,000000,1.87,2.5,1.82,2.41,377868,0
+WAFU.US,D,20200527,000000,2.5,2.7185,2.18,2.5,58126,0
+WAFU.US,D,20200528,000000,2.22,2.4216,2.1102,2.145,26420,0
+WAFU.US,D,20200529,000000,2.11,2.1549,2.05,2.05,13563,0
+WAFU.US,D,20200601,000000,2.05,2.05,1.8901,2,20782,0
+WAFU.US,D,20200602,000000,1.96,2.1,1.96,2.02,5177,0
+WAFU.US,D,20200603,000000,2.06,2.06,1.95,1.9601,8428,0
+WAFU.US,D,20200604,000000,2.1223,2.1223,1.96,1.98,12364,0
+WAFU.US,D,20200605,000000,2.02,2.02,1.97,2,10481,0
+WAFU.US,D,20200608,000000,1.9801,2.07,1.98,2,11119,0
+WAFU.US,D,20200609,000000,1.9801,2.2099,1.9801,2.13,27525,0
+WAFU.US,D,20200610,000000,2.11,2.65,2,2.22,404156,0
+WAFU.US,D,20200611,000000,11,15.39,6.01,7.15,65019543,0
+WAFU.US,D,20200612,000000,5.3,6.98,4.53,5.44,2184838,0
+WAFU.US,D,20200615,000000,4.89,5.1,4.36,4.74,538673,0
+WAFU.US,D,20200616,000000,5,8.7,4.65,7.6,8200502,0
+WAFU.US,D,20200617,000000,6.25,6.89,5.7801,6.38,696968,0
+WAFU.US,D,20200618,000000,5.92,7.36,5.8,6.38,391201,0
+WAFU.US,D,20200619,000000,6.06,6.3084,5.8,6.02,274194,0
+WAFU.US,D,20200622,000000,5.62,5.9,5.3001,5.61,200679,0
+WAFU.US,D,20200623,000000,5.42,5.46,5.01,5.15,231454,0
+WAFU.US,D,20200624,000000,5.2,6.08,5.05,5.21,466805,0
+WAFU.US,D,20200625,000000,5.01,5.3299,4.845,5.02,132085,0
+WAFU.US,D,20200626,000000,4.87,5.0829,4.58,4.6,166056,0
+WAFU.US,D,20200629,000000,4.52,4.55,4.12,4.2,75686,0
+WAFU.US,D,20200630,000000,4.2,4.48,4.18,4.39,58421,0
+WAFU.US,D,20200701,000000,4.27,4.91,4.1398,4.53,160017,0
+WAFU.US,D,20200702,000000,4.41,5.32,4.41,4.9,150952,0
+WAFU.US,D,20200706,000000,4.9,5.6,4.44,4.78,214452,0
+WAFU.US,D,20200707,000000,4.75,4.7799,4.26,4.46,50124,0
+WAFU.US,D,20200708,000000,4.45,4.66,4.31,4.48,53177,0
+WAFU.US,D,20200709,000000,4.37,5.18,4.2638,5,1343457,0
+WAFU.US,D,20200710,000000,7.64,9.24,6.25,7.18,20649431,0
+WAFU.US,D,20200713,000000,6.37,6.66,5.9,6.09,519474,0
+WAFU.US,D,20200714,000000,6,6.14,5.36,5.38,291545,0
+WAFU.US,D,20200715,000000,5.4,5.8,5.4,5.57,77799,0
+WAFU.US,D,20200716,000000,5.53,6.64,5.53,5.9,289838,0
+WAFU.US,D,20200717,000000,6.01,6.05,5.55,5.76,115693,0
+WAFU.US,D,20200720,000000,5.66,5.73,5.26,5.48,93782,0
+WAFU.US,D,20200721,000000,5.41,6.18,5.31,5.9,207646,0
+WAFU.US,D,20200722,000000,5.99,5.99,5.5102,5.78,110636,0
+WAFU.US,D,20200723,000000,5.68,5.8351,5.5,5.68,95872,0
+WAFU.US,D,20200724,000000,5.59,5.74,5.37,5.4,19303,0
+WAFU.US,D,20200727,000000,5.38,5.75,5.36,5.51,413392,0
+WAFU.US,D,20200728,000000,5.48,5.65,5.31,5.61,187799,0
+WAFU.US,D,20200729,000000,5.66,5.7899,5.34,5.62,41935,0
+WAFU.US,D,20200730,000000,5.53,6.49,5.32,6.05,331394,0
+WAFU.US,D,20200731,000000,5.85,5.85,5.33,5.35,64644,0
+WAFU.US,D,20200803,000000,5.41,6.09,5.22,5.31,210347,0
+WAFU.US,D,20200804,000000,5.31,5.73,5.31,5.4069,282500,0
+WAFU.US,D,20200805,000000,5.41,6.2,5.41,5.9491,232835,0
+WAFU.US,D,20200806,000000,5.51,6.03,5.5,5.78,181923,0
+WAFU.US,D,20200807,000000,5.77,5.97,5.64,5.71,48417,0
+WAFU.US,D,20200810,000000,5.71,5.93,5.7,5.78,108420,0
+WAFU.US,D,20200811,000000,5.67,5.9,5.42,5.44,82355,0
+WAFU.US,D,20200812,000000,5.47,5.69,5.37,5.52,88874,0
+WAFU.US,D,20200813,000000,5.4,5.54,5.27,5.28,22193,0
+WAFU.US,D,20200814,000000,5.3,5.45,5.3,5.39,17874,0
+WAFU.US,D,20200817,000000,5.33,5.43,5.02,5.12,74681,0
+WAFU.US,D,20200818,000000,5.05,6,5.01,5.15,361714,0
+WAFU.US,D,20200819,000000,5.25,6.77,5.25,5.62,1029896,0
+WAFU.US,D,20200820,000000,5.45,5.96,5.41,5.51,204301,0
+WAFU.US,D,20200821,000000,5.51,5.72,5.15,5.15,83933,0
+WAFU.US,D,20200824,000000,5.08,5.34,4.4,4.54,155111,0
+WAFU.US,D,20200825,000000,4.55,4.9,4.5301,4.81,114408,0
+WAFU.US,D,20200826,000000,4.73,4.82,4.6357,4.64,15270,0
+WAFU.US,D,20200827,000000,4.55,4.6303,4.21,4.26,101922,0
+WAFU.US,D,20200828,000000,4.21,4.99,4.2,4.44,181558,0
+WAFU.US,D,20200831,000000,4.4,4.58,4.3,4.35,27742,0
+WAFU.US,D,20200901,000000,4.28,4.74,4.12,4.46,108947,0
+WAFU.US,D,20200902,000000,4.43,4.445,4.18,4.33,17858,0
+WAFU.US,D,20200903,000000,4.27,4.33,3.83,4.09,76415,0
+WAFU.US,D,20200904,000000,4.06,4.06,3.8,3.85,58984,0
+WAFU.US,D,20200908,000000,3.81,4.01,3.57,3.57,11027,0
+WAFU.US,D,20200909,000000,3.6,3.72,3.24,3.28,51257,0
+WAFU.US,D,20200910,000000,3.36,3.82,3.3065,3.545,179169,0
+WAFU.US,D,20200911,000000,3.52,3.54,3.17,3.25,86474,0
+WAFU.US,D,20200914,000000,3.22,3.7089,3.1202,3.23,87699,0
+WAFU.US,D,20200915,000000,3.26,3.49,3.2194,3.27,34705,0
+WAFU.US,D,20200916,000000,3.26,3.37,3.03,3.24,19762,0
+WAFU.US,D,20200917,000000,3.19,3.3,3.14,3.29,21112,0
+WAFU.US,D,20200918,000000,3.24,3.48,3.21,3.3,25246,0
+WAFU.US,D,20200921,000000,3.27,3.3557,3.03,3.09,26793,0
+WAFU.US,D,20200922,000000,3.22,3.22,2.85,3,61221,0
+WAFU.US,D,20200923,000000,3.25,3.25,2.8,2.873,23996,0
+WAFU.US,D,20200924,000000,2.79,2.81,2.52,2.68,34837,0
+WAFU.US,D,20200925,000000,2.75,2.9799,2.71,2.89,44364,0
+WAFU.US,D,20200928,000000,3.07,3.48,2.92,3.16,309249,0
+WAFU.US,D,20200929,000000,3.2,3.4307,2.9676,3.265,130819,0
+WAFU.US,D,20200930,000000,3.44,3.75,3.2001,3.68,131633,0
+WAFU.US,D,20201001,000000,3.79,3.89,3.45,3.5145,50776,0
+WAFU.US,D,20201002,000000,3.45,3.72,3.39,3.39,47025,0
+WAFU.US,D,20201005,000000,3.32,3.5673,3.32,3.47,17378,0
+WAFU.US,D,20201006,000000,3.475,3.64,3.3573,3.39,14712,0
+WAFU.US,D,20201007,000000,3.5,3.5,3.2401,3.26,9400,0
+WAFU.US,D,20201008,000000,3.28,3.38,3.19,3.19,32312,0
+WAFU.US,D,20201009,000000,3.27,3.3,3.2,3.2,5198,0
+WAFU.US,D,20201012,000000,3.39,7.77,3.39,6.87,14220778,0
+WAFU.US,D,20201013,000000,4.8,5.84,4.56,4.72,2105562,0
+WAFU.US,D,20201014,000000,4.59,4.5901,4.1601,4.38,276933,0
+WAFU.US,D,20201015,000000,4.18,4.59,4.18,4.55,151659,0
+WAFU.US,D,20201016,000000,4.41,4.95,4.32,4.84,227343,0
+WAFU.US,D,20201019,000000,4.83,5.19,4.5999,4.85,175673,0
+WAFU.US,D,20201020,000000,4.87,4.95,4.67,4.81,38334,0
+WAFU.US,D,20201021,000000,4.6,4.7599,4.5107,4.72,49754,0
+WAFU.US,D,20201022,000000,4.7,4.8399,4.3,4.32,103879,0
+WAFU.US,D,20201023,000000,4.32,5.1001,4.2927,4.53,389077,0
+WAFU.US,D,20201026,000000,4.6,4.9199,4.33,4.38,72036,0
+WAFU.US,D,20201027,000000,4.35,4.4546,4.21,4.29,31412,0
+WAFU.US,D,20201028,000000,4.26,4.2995,4.1,4.1,27311,0
+WAFU.US,D,20201029,000000,4.11,4.3499,4.1,4.1,32205,0
+WAFU.US,D,20201030,000000,4.11,4.408,3.8,3.8,45022,0
+WAFU.US,D,20201102,000000,4.07,4.07,3.8,3.8,18045,0
+WAFU.US,D,20201103,000000,4.09,4.09,3.88,3.9,22269,0
+WAFU.US,D,20201104,000000,3.91,4.1,3.8,3.8,21190,0
+WAFU.US,D,20201105,000000,3.8507,4.03,3.82,3.9,51301,0
+WAFU.US,D,20201106,000000,3.83,4.34,3.83,4.18,94569,0
+WAFU.US,D,20201109,000000,4.01,4.0899,3.77,3.91,65888,0
+WAFU.US,D,20201110,000000,3.97,4,3.73,3.9,37164,0
+WAFU.US,D,20201111,000000,3.82,3.96,3.77,3.87,17947,0
+WAFU.US,D,20201112,000000,3.87,4.6,3.87,4.29,278861,0
+WAFU.US,D,20201113,000000,4.41,4.4403,4.05,4.37,82406,0
+WAFU.US,D,20201116,000000,4.5709,4.5709,4.2536,4.28,27103,0
+WAFU.US,D,20201117,000000,4.28,4.4,4.12,4.1487,17602,0
+WAFU.US,D,20201118,000000,4.14,4.7475,4.14,4.4,260531,0
+WAFU.US,D,20201119,000000,4.48,4.59,4.19,4.4,115877,0
+WAFU.US,D,20201120,000000,4.4,4.4,4.1983,4.33,31547,0
+WAFU.US,D,20201123,000000,4.3,4.38,4.26,4.34,25265,0
+WAFU.US,D,20201124,000000,4.26,4.66,4.26,4.47,118811,0
+WAFU.US,D,20201125,000000,4.66,5.28,4.3,4.78,436546,0
+WAFU.US,D,20201127,000000,4.65,4.704,4.28,4.365,85920,0
+WAFU.US,D,20201130,000000,4.4,4.69,4.2,4.43,83341,0
+WAFU.US,D,20201201,000000,4.36,4.64,4.29,4.34,74565,0
+WAFU.US,D,20201202,000000,4.26,4.33,4.06,4.12,86655,0
+WAFU.US,D,20201203,000000,4.12,4.41,4.1,4.34,70817,0
+WAFU.US,D,20201204,000000,4.28,4.47,4.17,4.18,43806,0
+WAFU.US,D,20201207,000000,4.17,4.3373,4.13,4.3,31292,0
+WAFU.US,D,20201208,000000,4.35,4.35,4.17,4.19,29220,0
+WAFU.US,D,20201209,000000,4.01,4.13,3.84,4.02,99659,0
+WAFU.US,D,20201210,000000,4.02,4.27,3.91,4.17,107303,0
+WAFU.US,D,20201211,000000,4.1207,4.135,3.98,4.1,11570,0
+WAFU.US,D,20201214,000000,4.07,4.09,3.93,4.03,29707,0
+WAFU.US,D,20201215,000000,4.03,4.09,3.95,4.04,14981,0
+WAFU.US,D,20201216,000000,4.04,4.11,3.86,4.02,12273,0
+WAFU.US,D,20201217,000000,3.99,4.21,3.945,4.04,77268,0
+WAFU.US,D,20201218,000000,4.02,4.09,3.94,4.07,23730,0
+WAFU.US,D,20201221,000000,3.9798,4.13,3.89,3.9,47017,0
+WAFU.US,D,20201222,000000,3.89,3.99,3.66,3.68,28315,0
+WAFU.US,D,20201223,000000,3.74,3.84,3.71,3.75,25294,0
+WAFU.US,D,20201224,000000,3.82,3.85,3.75,3.7773,13419,0
+WAFU.US,D,20201228,000000,3.8,5.15,3.7,3.83,663340,0
+WAFU.US,D,20201229,000000,4.4816,6.37,3.96,4.57,2459399,0
+WAFU.US,D,20201230,000000,4.18,4.3,3.86,3.99,204223,0
+WAFU.US,D,20201231,000000,3.94,3.9899,3.88,3.93,68085,0
+WAFU.US,D,20210104,000000,3.89,4.01,3.87,3.91,45129,0
+WAFU.US,D,20210105,000000,3.92,3.98,3.81,3.84,61249,0
+WAFU.US,D,20210106,000000,3.86,3.97,3.86,3.9,26601,0
+WAFU.US,D,20210107,000000,3.97,4.54,3.97,4.17,412568,0
+WAFU.US,D,20210108,000000,4.25,4.47,4.1213,4.29,158738,0
+WAFU.US,D,20210111,000000,4.29,4.45,4.14,4.19,35053,0
+WAFU.US,D,20210112,000000,4.2,4.3899,3.9793,4.01,68086,0
+WAFU.US,D,20210113,000000,4.15,4.5,4.054,4.24,131482,0
+WAFU.US,D,20210114,000000,4.27,4.7006,4.25,4.27,96637,0
+WAFU.US,D,20210115,000000,4.53,4.8298,4.38,4.45,230285,0
+WAFU.US,D,20210119,000000,4.62,4.75,4.51,4.63,67820,0
+WAFU.US,D,20210120,000000,4.79,5.63,4.38,4.49,687808,0
+WAFU.US,D,20210121,000000,4.45,4.59,4.4101,4.44,29108,0
+WAFU.US,D,20210122,000000,4.47,4.73,4.45,4.64,57782,0
+WAFU.US,D,20210125,000000,4.63,4.79,4.4,4.48,68500,0
+WAFU.US,D,20210126,000000,4.5,4.68,4.5,4.53,33721,0
+WAFU.US,D,20210127,000000,4.43,4.82,4.25,4.63,171448,0
+WAFU.US,D,20210128,000000,4.53,5.1165,4.4001,4.5,247797,0
+WAFU.US,D,20210129,000000,5.09,9.34,4.85,6.14,5152359,0
+WAFU.US,D,20210201,000000,5.82,6.5,5.6101,6.16,330667,0
+WAFU.US,D,20210202,000000,6.1,6.29,5.034,5.95,357747,0
+WAFU.US,D,20210203,000000,6,6.5,5.96,6.36,59549,0
+WAFU.US,D,20210204,000000,6.42,9.49,6.3764,8.6,6346606,0
+WAFU.US,D,20210205,000000,8.18,8.88,6.7,7.55,1658193,0
+WAFU.US,D,20210208,000000,7.35,7.49,6.5,6.58,407725,0
+WAFU.US,D,20210209,000000,6.52,6.84,6.1,6.13,163413,0
+WAFU.US,D,20210210,000000,6.18,6.37,5.7,5.95,262928,0
+WAFU.US,D,20210211,000000,6.08,6.69,5.95,6.25,255193,0
+WAFU.US,D,20210212,000000,7.16,9.5,6.8,7.53,5758183,0
+WAFU.US,D,20210216,000000,6.85,7.3775,6.85,7.06,187172,0
+WAFU.US,D,20210217,000000,7,7.5,6.7,6.78,333293,0
+WAFU.US,D,20210218,000000,6.83,7.37,6.3801,6.85,381648,0
+WAFU.US,D,20210219,000000,6.59,6.93,6.27,6.36,103097,0
+WAFU.US,D,20210222,000000,6.36,6.71,6,6.13,410738,0
+WAFU.US,D,20210223,000000,5.87,6.13,4.68,4.95,232012,0
+WAFU.US,D,20210224,000000,4.96,5.63,4.96,5.47,211022,0
+WAFU.US,D,20210225,000000,5.34,5.45,5.0201,5.18,116259,0
+WAFU.US,D,20210226,000000,5.21,6.1497,5.1,5.29,619400,0
+WAFU.US,D,20210301,000000,5.24,5.4829,5,5.17,159375,0
+WAFU.US,D,20210302,000000,5.35,5.41,5.13,5.13,24336,0
+WAFU.US,D,20210303,000000,5.13,5.24,5.03,5.14,24176,0
+WAFU.US,D,20210304,000000,5.17,5.21,3.9601,3.98,152980,0
+WAFU.US,D,20210305,000000,4.2,4.24,3.8879,4.15,50909,0
+WAFU.US,D,20210308,000000,4.17,4.49,4.17,4.3,29107,0
+WAFU.US,D,20210309,000000,4.39,4.98,4.23,4.64,122891,0
+WAFU.US,D,20210310,000000,4.77,4.78,4.51,4.58,29436,0
+WAFU.US,D,20210311,000000,4.65,5.02,4.65,5.01,57363,0
+WAFU.US,D,20210312,000000,4.9,5.43,4.8801,5.12,229592,0
+WAFU.US,D,20210315,000000,5.14,5.22,4.86,5.09,79474,0
+WAFU.US,D,20210316,000000,5.11,5.23,4.8,4.86,63618,0
+WAFU.US,D,20210317,000000,5.01,5.08,4.81,4.99,42948,0
+WAFU.US,D,20210318,000000,4.99,5.54,4.902,5.28,269491,0
+WAFU.US,D,20210319,000000,5.06,6.48,5.0501,5.94,815324,0
+WAFU.US,D,20210322,000000,5.73,6.1,5.565,5.79,137421,0
+WAFU.US,D,20210323,000000,5.61,5.76,5.27,5.28,55195,0
+WAFU.US,D,20210324,000000,5.32,5.65,5.2,5.36,61629,0
+WAFU.US,D,20210325,000000,5.23,5.32,4.48,4.75,94762,0
+WAFU.US,D,20210326,000000,8.61,21,8.5,12.66,85653963,0
+WAFU.US,D,20210329,000000,10.34,12.3,9.3,9.92,4524984,0
+WAFU.US,D,20210330,000000,10.2,10.3,8.1201,8.27,955861,0
+WAFU.US,D,20210331,000000,8.56,15.95,8.2,12.5,75153265,0
+WAFU.US,D,20210401,000000,12.22,12.6,10,10.32,2322257,0
+WAFU.US,D,20210405,000000,10.17,10.38,9.35,9.95,646029,0
+WAFU.US,D,20210406,000000,10.33,11.44,9.59,9.83,924838,0
+WAFU.US,D,20210407,000000,9.65,9.9,9.35,9.69,331370,0
+WAFU.US,D,20210408,000000,9.77,11.27,9.11,9.7,1903923,0
+WAFU.US,D,20210409,000000,9.45,9.64,8.9,9.3,186792,0
+WAFU.US,D,20210412,000000,9.11,9.25,8.3706,8.89,218858,0
+WAFU.US,D,20210413,000000,8.94,9.2699,8.62,8.89,159603,0
+WAFU.US,D,20210414,000000,8.81,9.01,8.31,8.39,246315,0
+WAFU.US,D,20210415,000000,8.55,11.2091,8.35,9.3,5585276,0
+WAFU.US,D,20210416,000000,8.78,9.05,7.65,7.71,689542,0
+WAFU.US,D,20210419,000000,7.72,8.37,7.2,7.37,678180,0
+WAFU.US,D,20210420,000000,7.17,7.5,6.82,6.96,152012,0
+WAFU.US,D,20210421,000000,6.9,7.42,6.75,7.08,128707,0
+WAFU.US,D,20210422,000000,7.06,7.22,6.71,6.96,101032,0
+WAFU.US,D,20210423,000000,7.03,7.613,6.8801,7.5,179517,0
+WAFU.US,D,20210426,000000,7.33,8.79,7.33,7.92,793019,0
+WAFU.US,D,20210427,000000,7.84,8.77,7.47,7.99,2686553,0
+WAFU.US,D,20210428,000000,7.8,8.2593,7.7001,7.83,267278,0
+WAFU.US,D,20210429,000000,7.9,9.28,7.71,8.17,1601535,0
+WAFU.US,D,20210430,000000,8.35,8.48,7.92,8.17,190629,0
+WAFU.US,D,20210503,000000,8.13,9.1,7.9401,8.41,772565,0
+WAFU.US,D,20210504,000000,8.14,8.3399,7.8,7.96,122697,0
+WAFU.US,D,20210505,000000,8.15,8.78,7.82,7.99,503345,0
+WAFU.US,D,20210506,000000,7.83,8.03,6.8,6.94,215183,0
+WAFU.US,D,20210507,000000,7.01,7.62,6.88,6.88,313587,0
+WAFU.US,D,20210510,000000,6.89,6.955,6.1005,6.21,90358,0
+WAFU.US,D,20210511,000000,5.99,6.74,5.811,6.2,155631,0
+WAFU.US,D,20210512,000000,6.12,6.3799,5.83,5.97,126917,0
+WAFU.US,D,20210513,000000,6.04,6.07,5.6201,5.77,59593,0
+WAFU.US,D,20210514,000000,5.74,6.51,5.73,6.39,188484,0
+WAFU.US,D,20210517,000000,6.33,6.99,6.03,6.89,212821,0
+WAFU.US,D,20210518,000000,6.77,6.99,6.71,6.9,57408,0
+WAFU.US,D,20210519,000000,6.68,6.8,6.27,6.44,69017,0
+WAFU.US,D,20210520,000000,6.48,6.85,6.34,6.72,100530,0
+WAFU.US,D,20210521,000000,6.95,9.9,6.95,7.705,6681807,0
+WAFU.US,D,20210524,000000,7.47,7.6,6.3,6.86,792876,0
+WAFU.US,D,20210525,000000,7.05,7.4,6.74,6.82,335208,0
+WAFU.US,D,20210526,000000,6.79,7.35,6.79,7.13,341632,0
+WAFU.US,D,20210527,000000,7,7.52,6.82,7.01,242072,0
+WAFU.US,D,20210528,000000,7,7.2,6.82,7.07,453673,0
+WAFU.US,D,20210601,000000,7.25,7.25,6.76,6.76,133786,0
+WAFU.US,D,20210602,000000,6.79,7.17,6.79,6.95,256483,0
+WAFU.US,D,20210603,000000,6.9,7.42,6.76,7.2,490761,0
+WAFU.US,D,20210604,000000,7.3,7.345,7,7.01,193622,0
+WAFU.US,D,20210607,000000,7.06,7.36,7.05,7.3,134506,0
+WAFU.US,D,20210608,000000,7.36,8.94,7.36,7.73,1965268,0
+WAFU.US,D,20210609,000000,7.73,7.905,7.145,7.5,458342,0
+WAFU.US,D,20210610,000000,7.41,7.91,7.28,7.49,270026,0
+WAFU.US,D,20210611,000000,7.46,7.57,7.32,7.44,154517,0
+WAFU.US,D,20210614,000000,7.39,12.5,7.2812,8.55,7173037,0
+WAFU.US,D,20210615,000000,8.07,8.4599,7.57,7.67,533468,0
+WAFU.US,D,20210616,000000,7.43,7.89,7.37,7.56,187358,0
+WAFU.US,D,20210617,000000,7.49,7.63,7.06,7.3,128056,0
+WAFU.US,D,20210618,000000,7.21,9.66,7.13,8.13,7277891,0
+WAFU.US,D,20210621,000000,7.76,8.4499,7.76,7.99,663048,0
+WAFU.US,D,20210622,000000,8.01,8.25,7.81,8.15,479306,0
+WAFU.US,D,20210623,000000,8.12,8.76,8.04,8.34,431627,0
+WAFU.US,D,20210624,000000,8.5,9.05,8.3591,8.55,789371,0
+WAFU.US,D,20210625,000000,8.62,8.91,8.43,8.46,379026,0
+WAFU.US,D,20210628,000000,8.51,8.59,8.2,8.37,180489,0
+WAFU.US,D,20210629,000000,8.22,8.74,8.22,8.61,405652,0
+WAFU.US,D,20210630,000000,8.47,9.28,8.42,8.65,687335,0
+WAFU.US,D,20210701,000000,8.65,8.84,8.3067,8.5,162803,0
+WAFU.US,D,20210702,000000,8.37,8.5,8.05,8.1,122884,0
+WAFU.US,D,20210706,000000,8,8.1871,7.7157,7.93,240793,0
+WAFU.US,D,20210707,000000,7.94,8.39,7.61,7.69,219577,0
+WAFU.US,D,20210708,000000,7.45,8.65,7.27,8.4,717047,0
+WAFU.US,D,20210709,000000,8.54,9.17,8.2,8.53,690476,0
+WAFU.US,D,20210712,000000,8.42,8.93,8.26,8.43,444126,0
+WAFU.US,D,20210713,000000,8.42,8.59,8.17,8.45,174545,0
+WAFU.US,D,20210714,000000,8.5,10.3,8.13,8.19,1664699,0
+WAFU.US,D,20210715,000000,8.09,8.5596,7.77,7.89,504542,0
+WAFU.US,D,20210716,000000,7.99,8.07,7.53,7.61,102382,0
+WAFU.US,D,20210719,000000,7.38,7.79,7.37,7.58,78664,0
+WAFU.US,D,20210720,000000,7.63,7.84,7.63,7.8,68486,0
+WAFU.US,D,20210721,000000,7.81,8.14,7.7,7.91,239118,0
+WAFU.US,D,20210722,000000,7.9015,7.94,7.6501,7.66,55471,0
+WAFU.US,D,20210723,000000,5.75,6.18,5.6,5.85,292348,0
+WAFU.US,D,20210726,000000,5.85,6.0999,5.55,5.59,179975,0
+WAFU.US,D,20210727,000000,5.96,6.25,5.53,5.88,286449,0
+WAFU.US,D,20210728,000000,5.92,6.89,5.92,6.3,643591,0
+WAFU.US,D,20210729,000000,6.17,6.4199,6.05,6.13,141483,0
+WAFU.US,D,20210730,000000,6.02,6.31,5.8,6.1,330167,0
+WAFU.US,D,20210802,000000,6.1,6.26,6,6.16,169733,0
+WAFU.US,D,20210803,000000,6.19,6.4728,5.91,6.42,98719,0
+WAFU.US,D,20210804,000000,6.38,6.74,6.16,6.24,138356,0
+WAFU.US,D,20210805,000000,6.32,6.52,6.32,6.48,41477,0
+WAFU.US,D,20210806,000000,6.47,6.62,6.1701,6.47,72247,0
+WAFU.US,D,20210809,000000,6.57,6.73,6.57,6.68,47539,0
+WAFU.US,D,20210810,000000,6.83,7.44,6.82,7.4,254120,0
+WAFU.US,D,20210811,000000,7.62,7.8,7,7.42,315787,0
+WAFU.US,D,20210812,000000,7.06,7.32,6.68,6.83,167019,0
+WAFU.US,D,20210813,000000,6.85,6.9399,6.5501,6.89,31031,0
+WAFU.US,D,20210816,000000,6.79,6.89,5.7444,5.8,326191,0
+WAFU.US,D,20210817,000000,5.8507,6.07,5.64,5.64,191412,0
+WAFU.US,D,20210818,000000,5.61,5.79,5.61,5.73,59418,0
+WAFU.US,D,20210819,000000,5.65,6.26,5.53,5.73,339853,0
+WAFU.US,D,20210820,000000,5.65,5.8899,5.65,5.75,32999,0
+WAFU.US,D,20210823,000000,5.87,6.15,5.8203,5.99,132123,0
+WAFU.US,D,20210824,000000,6.08,6.4399,5.9201,6.26,165676,0
+WAFU.US,D,20210825,000000,6.26,7.16,6.0801,7.13,286084,0
+WAFU.US,D,20210826,000000,7.04,7.2415,6.45,6.69,62589,0
+WAFU.US,D,20210827,000000,6.5968,7.15,6.5801,7.03,105457,0
+WAFU.US,D,20210830,000000,6.93,6.99,6.67,6.85,42563,0
+WAFU.US,D,20210831,000000,6.85,7.53,6.71,7.2,155846,0
+WAFU.US,D,20210901,000000,7.209,7.4672,7,7.21,100409,0
+WAFU.US,D,20210902,000000,7.07,7.26,6.96,7.195,48154,0
+WAFU.US,D,20210903,000000,7.165,7.2738,7.0101,7.2,20385,0
+WAFU.US,D,20210907,000000,7.22,7.6107,7.07,7.29,47960,0
+WAFU.US,D,20210908,000000,7.1767,7.39,7.1,7.12,54985,0
+WAFU.US,D,20210909,000000,7.27,7.44,6.6001,6.87,214691,0
+WAFU.US,D,20210910,000000,6.85,7.41,6.3,6.37,1123690,0
+WAFU.US,D,20210913,000000,6.37,6.56,6.21,6.49,27317,0
+WAFU.US,D,20210914,000000,6.46,6.5008,6.13,6.19,152655,0
+WAFU.US,D,20210915,000000,6.15,6.18,5.9015,6.13,35318,0
+WAFU.US,D,20210916,000000,6.14,7.1899,6.0042,6.66,443700,0
+WAFU.US,D,20210917,000000,6.65,6.65,6.21,6.56,20457,0
+WAFU.US,D,20210920,000000,6.47,6.47,5.95,6.07,79751,0
+WAFU.US,D,20210921,000000,6.22,6.55,6.16,6.33,39888,0
+WAFU.US,D,20210922,000000,6.33,6.7999,6.21,6.38,250880,0
+WAFU.US,D,20210923,000000,6.4,6.7,5.85,6.12,279734,0
+WAFU.US,D,20210924,000000,6.08,6.48,6.0034,6.2,123644,0
+WAFU.US,D,20210927,000000,6.23,6.59,6.151,6.42,99427,0
+WAFU.US,D,20210928,000000,6.4,6.5999,6.2401,6.5,82437,0
+WAFU.US,D,20210929,000000,6.5899,6.5899,6.28,6.29,21206,0
+WAFU.US,D,20210930,000000,6.32,6.45,6.1001,6.29,29291,0
+WAFU.US,D,20211001,000000,6.29,6.4399,6.17,6.18,9419,0
+WAFU.US,D,20211004,000000,6.14,6.3799,6.095,6.124,16222,0
+WAFU.US,D,20211005,000000,6.2,6.4999,6.1225,6.2,165248,0
+WAFU.US,D,20211006,000000,6.2,6.35,6.1,6.27,85561,0
+WAFU.US,D,20211007,000000,6.35,6.69,6.1901,6.59,175323,0
+WAFU.US,D,20211008,000000,6.57,6.7993,6.1908,6.44,54875,0
+WAFU.US,D,20211011,000000,6.241,7.87,6.241,6.615,849417,0
+WAFU.US,D,20211012,000000,6.7,7.49,6.13,6.2,1272801,0
+WAFU.US,D,20211013,000000,6.13,6.21,5.88,6.01,184676,0
+WAFU.US,D,20211014,000000,6.03,6.12,5.85,6.12,123513,0
+WAFU.US,D,20211015,000000,6.04,6.18,5.91,6.01,123519,0
+WAFU.US,D,20211018,000000,5.98,6.1099,5.92,6,47944,0
+WAFU.US,D,20211019,000000,5.99,6.14,5.9001,6.0399,49223,0
+WAFU.US,D,20211020,000000,5.99,6.27,5.9,6.156,138100,0
+WAFU.US,D,20211021,000000,6.17,6.2,5.93,6.05,65741,0
+WAFU.US,D,20211022,000000,6.01,6.012,5.62,5.66,148814,0
+WAFU.US,D,20211025,000000,5.68,6.5,5.662,6.32,468566,0
+WAFU.US,D,20211026,000000,6.09,6.26,5.86,6.03,163253,0
+WAFU.US,D,20211027,000000,6.08,6.57,6,6.21,385240,0
+WAFU.US,D,20211028,000000,6.17,6.22,5.96,6.08,43192,0
+WAFU.US,D,20211029,000000,6.025,6.17,5.9886,6.01,13666,0
+WAFU.US,D,20211101,000000,6.08,6.17,6.02,6.05,26210,0
+WAFU.US,D,20211102,000000,6.05,6.3,5.98,6.15,76937,0
+WAFU.US,D,20211103,000000,6.18,6.335,6.06,6.2,98581,0
+WAFU.US,D,20211104,000000,6.2027,6.31,6.07,6.26,60888,0
+WAFU.US,D,20211105,000000,6.21,6.3,6.06,6.07,51544,0
+WAFU.US,D,20211108,000000,6.06,6.2999,6.06,6.21,78903,0
+WAFU.US,D,20211109,000000,6.112,6.18,6,6.08,24160,0
+WAFU.US,D,20211110,000000,6.05,6.14,5.89,5.95,36543,0
+WAFU.US,D,20211111,000000,6.07,6.07,5.78,5.82,27102,0
+WAFU.US,D,20211112,000000,5.82,5.99,5.7801,5.87,11952,0
+WAFU.US,D,20211115,000000,5.85,5.96,5.8084,5.81,4700,0
+WAFU.US,D,20211116,000000,5.81,5.99,5.75,5.95,26362,0
+WAFU.US,D,20211117,000000,5.89,6.2218,5.8254,5.86,92808,0
+WAFU.US,D,20211118,000000,5.8501,6,5.62,5.62,29043,0
+WAFU.US,D,20211119,000000,5.84,6.2,5.2287,5.41,293701,0
+WAFU.US,D,20211122,000000,5.5,5.5,5.05,5.14,64713,0
+WAFU.US,D,20211123,000000,5.0827,5.33,5.05,5.32,55852,0
+WAFU.US,D,20211124,000000,5.2,5.32,5.02,5.1,16916,0
+WAFU.US,D,20211126,000000,5.06,5.1865,4.85,5.15,50182,0
+WAFU.US,D,20211129,000000,5.16,5.28,4.8,4.9,15183,0
+WAFU.US,D,20211130,000000,4.81,5,4.6,4.695,31638,0
+WAFU.US,D,20211201,000000,4.7299,4.81,4.5,4.5,22730,0
+WAFU.US,D,20211202,000000,4.57,4.85,4.44,4.78,23417,0
+WAFU.US,D,20211203,000000,4.8,4.8,4.01,4.4,37643,0
+WAFU.US,D,20211206,000000,4.33,4.6,4.02,4.58,16149,0
+WAFU.US,D,20211207,000000,4.55,4.7,4.55,4.6,15456,0
+WAFU.US,D,20211208,000000,4.64,4.76,4.39,4.63,15350,0
+WAFU.US,D,20211209,000000,4.6,4.97,4.55,4.73,10970,0
+WAFU.US,D,20211210,000000,4.75,4.75,4.52,4.71,5088,0
+WAFU.US,D,20211213,000000,4.53,4.62,4.42,4.6,6181,0
+WAFU.US,D,20211214,000000,4.52,4.5584,4.332,4.44,4201,0
+WAFU.US,D,20211215,000000,4.5002,4.635,4.27,4.3,8640,0
+WAFU.US,D,20211216,000000,4.6,4.6,4.32,4.47,12129,0
+WAFU.US,D,20211217,000000,4.33,4.47,3.7,3.94,38014,0
+WAFU.US,D,20211220,000000,3.98,4.13,3.68,3.85,18770,0
+WAFU.US,D,20211221,000000,3.94,4.15,3.94,4.1,9752,0
+WAFU.US,D,20211222,000000,4.15,4.25,4.08,4.24,11110,0
+WAFU.US,D,20211223,000000,4.19,4.49,4.05,4.05,5502,0
+WAFU.US,D,20211227,000000,4.05,4.25,4.04,4.04,40331,0
+WAFU.US,D,20211228,000000,4.21,4.21,3.925,4,20235,0
+WAFU.US,D,20211229,000000,4.12,4.12,3.81,3.98,6483,0
+WAFU.US,D,20211230,000000,3.98,4.07,3.79,3.88,19868,0
+WAFU.US,D,20211231,000000,3.93,4.1671,3.7,3.99,42272,0
+WAFU.US,D,20220103,000000,4.03,4.12,3.99,4.09,9396,0
+WAFU.US,D,20220104,000000,4.14,4.45,3.99,4.25,61432,0
+WAFU.US,D,20220105,000000,4.11,4.17,3.62,3.63,131687,0
+WAFU.US,D,20220106,000000,3.81,3.81,3.42,3.53,28527,0
+WAFU.US,D,20220107,000000,3.71,3.7126,3.45,3.57,10491,0
+WAFU.US,D,20220110,000000,3.52,3.7,3.3601,3.51,14036,0
+WAFU.US,D,20220111,000000,3.51,3.65,3.5075,3.62,16873,0
+WAFU.US,D,20220112,000000,3.665,3.8,3.66,3.75,10686,0
+WAFU.US,D,20220113,000000,3.632,3.77,3.51,3.51,7310,0
+WAFU.US,D,20220114,000000,3.52,3.71,3.42,3.51,10101,0
+WAFU.US,D,20220118,000000,3.52,3.52,3.4001,3.48,1732,0
+WAFU.US,D,20220119,000000,3.54,3.79,3.23,3.5437,8177,0
+WAFU.US,D,20220120,000000,3.51,3.66,3.24,3.5,12180,0
+WAFU.US,D,20220121,000000,3.51,3.61,2.7,2.7,53882,0
+WAFU.US,D,20220124,000000,2.71,2.8,2.55,2.7854,36197,0
+WAFU.US,D,20220125,000000,2.79,3.15,2.76,3.02,6476,0
+WAFU.US,D,20220126,000000,2.94,3.31,2.81,2.95,8466,0
+WAFU.US,D,20220127,000000,2.95,3.18,2.84,3.03,22426,0
+WAFU.US,D,20220128,000000,2.98,3.09,2.8601,3.0382,2756,0
+WAFU.US,D,20220131,000000,2.98,3.03,2.65,3.01,13577,0
+WAFU.US,D,20220201,000000,2.98,3,2.91,3,4710,0
+WAFU.US,D,20220202,000000,3,3.37,2.93,3.145,28760,0
+WAFU.US,D,20220203,000000,3.2053,3.2053,2.83,2.91,19070,0
+WAFU.US,D,20220204,000000,2.93,3.1,2.9097,3.08,7525,0
+WAFU.US,D,20220207,000000,2.975,3.1,2.88,3.1,14111,0
+WAFU.US,D,20220208,000000,3.065,3.2,3.065,3.2,3330,0
+WAFU.US,D,20220209,000000,3.0498,3.37,3.0498,3.29,12929,0
+WAFU.US,D,20220210,000000,3.13,3.57,3.13,3.569,55053,0
+WAFU.US,D,20220211,000000,3.37,3.54,3.37,3.52,5464,0
+WAFU.US,D,20220214,000000,3.37,3.44,3.1,3.3,12380,0
+WAFU.US,D,20220215,000000,3.3,3.5,3.02,3.47,20682,0
+WAFU.US,D,20220216,000000,3.2,3.26,3.02,3.15,30366,0
+WAFU.US,D,20220217,000000,3.25,3.255,2.92,3.06,36095,0
+WAFU.US,D,20220218,000000,3.06,3.19,2.82,2.905,29188,0
+WAFU.US,D,20220222,000000,2.91,2.98,2.822,2.95,16668,0
+WAFU.US,D,20220223,000000,2.98,3.1934,2.82,3.05,80314,0
+WAFU.US,D,20220224,000000,2.77,3.1,2.7601,3.05,34174,0
+WAFU.US,D,20220225,000000,3.14,3.14,2.9401,3.03,8569,0
+WAFU.US,D,20220228,000000,2.99,3.4,2.9101,3.2923,32054,0
+WAFU.US,D,20220301,000000,3.111,3.29,3.111,3.28,4411,0
+WAFU.US,D,20220302,000000,3.1999,3.2187,3.04,3.13,6834,0
+WAFU.US,D,20220303,000000,3.1801,3.2,3.09,3.09,9209,0
+WAFU.US,D,20220304,000000,3.08,3.62,2.9101,3.47,126395,0
+WAFU.US,D,20220307,000000,3.36,3.4,3.22,3.3,31429,0
+WAFU.US,D,20220308,000000,3.3,3.67,3.21,3.65,17011,0
+WAFU.US,D,20220309,000000,3.65,3.75,3.3401,3.635,15419,0
+WAFU.US,D,20220310,000000,3.54,3.75,3.54,3.75,4040,0
+WAFU.US,D,20220311,000000,3.75,3.76,3.35,3.59,11574,0
+WAFU.US,D,20220314,000000,3.45,3.68,3.06,3.65,181922,0
+WAFU.US,D,20220315,000000,3.97,4.2799,3.79,4.18,347368,0
+WAFU.US,D,20220316,000000,4.58,6.7,3.52,3.58,5379382,0
+WAFU.US,D,20220317,000000,3.51,3.68,3.02,3.16,291650,0
+WAFU.US,D,20220318,000000,3.32,3.35,3.06,3.14,296531,0
+WAFU.US,D,20220321,000000,3.19,3.33,3.0941,3.17,97744,0
+WAFU.US,D,20220322,000000,3.185,3.71,3.12,3.47,520592,0
+WAFU.US,D,20220323,000000,3.33,3.76,3.33,3.53,346212,0
+WAFU.US,D,20220324,000000,3.4628,3.56,3.28,3.38,41011,0
+WAFU.US,D,20220325,000000,3.52,3.52,3.3006,3.32,31108,0
+WAFU.US,D,20220328,000000,3.3006,3.39,3.2,3.27,29500,0
+WAFU.US,D,20220329,000000,3.48,3.6172,3.31,3.41,149927,0
+WAFU.US,D,20220330,000000,3.35,3.57,3.31,3.44,50102,0
+WAFU.US,D,20220331,000000,3.44,3.5401,3.2,3.22,40978,0
+WAFU.US,D,20220401,000000,3.24,3.69,2.9501,3.1,467817,0
+WAFU.US,D,20220404,000000,3.11,3.18,2.75,2.92,215906,0
+WAFU.US,D,20220405,000000,2.9,3.01,2.87,2.91,94403,0
+WAFU.US,D,20220406,000000,2.8601,2.94,2.78,2.915,65170,0
+WAFU.US,D,20220407,000000,2.8201,2.95,2.8001,2.85,35891,0
+WAFU.US,D,20220408,000000,2.8601,2.9146,2.7995,2.89,38336,0
+WAFU.US,D,20220411,000000,2.85,2.95,2.79,2.81,69437,0
+WAFU.US,D,20220412,000000,2.84,2.9599,2.66,2.66,160065,0
+WAFU.US,D,20220413,000000,2.73,2.78,2.55,2.7,119169,0
+WAFU.US,D,20220414,000000,2.77,2.77,2.6264,2.7,37700,0
+WAFU.US,D,20220418,000000,2.67,2.89,2.6,2.88,154030,0
+WAFU.US,D,20220419,000000,2.89,2.92,2.74,2.74,20619,0
+WAFU.US,D,20220420,000000,2.76,2.88,2.7,2.87,19513,0
+WAFU.US,D,20220421,000000,2.85,2.97,2.8138,2.9,29660,0
+WAFU.US,D,20220422,000000,2.8207,2.99,2.7301,2.75,98189,0
+WAFU.US,D,20220425,000000,2.99,2.99,2.75,2.75,10668,0
+WAFU.US,D,20220426,000000,2.74,2.89,2.63,2.69,39770,0
+WAFU.US,D,20220427,000000,2.69,2.7699,2.58,2.615,25192,0
+WAFU.US,D,20220428,000000,2.61,2.79,2.54,2.56,102059,0
+WAFU.US,D,20220429,000000,2.66,2.95,2.38,2.51,316002,0
+WAFU.US,D,20220502,000000,2.46,2.46,2.1001,2.25,104517,0
+WAFU.US,D,20220503,000000,2.25,2.4,2.24,2.31,25972,0
+WAFU.US,D,20220504,000000,2.25,2.4223,2.23,2.37,31895,0
+WAFU.US,D,20220505,000000,2.4,2.51,2.28,2.4,14144,0
+WAFU.US,D,20220506,000000,2.4055,2.47,2.2731,2.34,9194,0
+WAFU.US,D,20220509,000000,2.28,2.2933,2.17,2.28,17312,0
+WAFU.US,D,20220510,000000,2.18,2.26,2.14,2.23,4696,0
+WAFU.US,D,20220511,000000,2.2932,2.2932,1.982,1.99,42025,0
+WAFU.US,D,20220512,000000,2.03,2.1799,1.933,2.04,16883,0
+WAFU.US,D,20220513,000000,2.09,2.2,2.08,2.09,12227,0
+WAFU.US,D,20220516,000000,2.15,2.24,2.0138,2.08,11758,0
+WAFU.US,D,20220517,000000,2.2,2.22,2.1,2.15,17322,0
+WAFU.US,D,20220518,000000,2.2491,2.32,2.17,2.1748,28346,0
+WAFU.US,D,20220519,000000,2.17,2.285,2.13,2.22,40600,0
+WAFU.US,D,20220520,000000,2.1955,2.24,2.01,2.14,21643,0
+WAFU.US,D,20220523,000000,2.155,2.155,2.13,2.13,2001,0
+WAFU.US,D,20220524,000000,2.13,2.4287,2.13,2.21,74490,0
+WAFU.US,D,20220525,000000,2.1501,2.2899,2.1401,2.195,6071,0
+WAFU.US,D,20220526,000000,2.15,2.2901,1.9801,2.18,38863,0
+WAFU.US,D,20220527,000000,2.29,2.415,2.072,2.17,11589,0
+WAFU.US,D,20220531,000000,2.35,2.75,2.31,2.34,9332,0
+WAFU.US,D,20220601,000000,2.45,2.475,2.36,2.42,8935,0
+WAFU.US,D,20220602,000000,2.33,2.4,2.1673,2.4,28506,0
+WAFU.US,D,20220603,000000,2.2231,2.43,2.2231,2.4,2757,0
+WAFU.US,D,20220606,000000,2.36,2.4599,2.32,2.39,7175,0
+WAFU.US,D,20220607,000000,2.46,2.58,2.35,2.44,58939,0
+WAFU.US,D,20220608,000000,2.3201,2.525,2.3201,2.37,6009,0
+WAFU.US,D,20220609,000000,2.312,2.428,2.2501,2.285,5258,0
+WAFU.US,D,20220610,000000,2.42,2.7,2.42,2.515,131907,0
+WAFU.US,D,20220613,000000,2.458,2.458,2.21,2.22,14599,0
+WAFU.US,D,20220614,000000,2.29,2.37,2.1201,2.2499,19129,0
+WAFU.US,D,20220615,000000,2.265,2.35,2.1566,2.2375,15421,0
+WAFU.US,D,20220616,000000,2.16,2.365,2.16,2.17,3360,0
+WAFU.US,D,20220617,000000,2.18,2.36,2.18,2.26,1974,0
+WAFU.US,D,20220621,000000,2.18,2.31,2.18,2.31,4274,0
+WAFU.US,D,20220622,000000,2.26,2.4866,2.22,2.46,19651,0
+WAFU.US,D,20220623,000000,2.4462,2.75,2.36,2.65,45677,0
+WAFU.US,D,20220624,000000,2.71,2.71,2.5401,2.69,7313,0
+WAFU.US,D,20220627,000000,2.66,2.9,2.66,2.87,19029,0
+WAFU.US,D,20220628,000000,2.8187,2.86,2.6901,2.8399,7313,0
+WAFU.US,D,20220629,000000,2.7,2.76,2.5,2.62,22457,0
+WAFU.US,D,20220630,000000,2.56,2.62,2.3,2.58,16467,0
+WAFU.US,D,20220701,000000,2.57,2.6255,2.57,2.58,3083,0
+WAFU.US,D,20220705,000000,2.56,2.6,2.56,2.6,1405,0
+WAFU.US,D,20220706,000000,2.44,2.5,2.26,2.26,22468,0
+WAFU.US,D,20220707,000000,2.3744,2.39,2.335,2.335,3078,0
+WAFU.US,D,20220708,000000,2.3508,2.39,2.35,2.35,3917,0
+WAFU.US,D,20220711,000000,2.61,2.849,2.37,2.52,75041,0
+WAFU.US,D,20220712,000000,2.5045,2.65,2.41,2.63,18500,0
+WAFU.US,D,20220713,000000,2.4841,2.6199,2.4841,2.6151,3437,0
+WAFU.US,D,20220714,000000,2.4501,2.5999,2.4501,2.4882,6002,0
+WAFU.US,D,20220715,000000,2.61,2.6101,2.555,2.555,16031,0
+WAFU.US,D,20220718,000000,2.62,2.62,2.51,2.54,2045,0
+WAFU.US,D,20220719,000000,2.57,2.7055,2.57,2.6115,2562,0
+WAFU.US,D,20220720,000000,2.56,2.75,2.56,2.6401,9707,0
+WAFU.US,D,20220721,000000,2.7499,2.755,2.65,2.7476,5306,0
+WAFU.US,D,20220722,000000,2.74,2.9699,2.66,2.7501,60413,0
+WAFU.US,D,20220725,000000,2.9,2.9,2.57,2.81,5145,0
+WAFU.US,D,20220726,000000,2.54,2.68,2.37,2.56,21153,0
+WAFU.US,D,20220727,000000,2.41,2.55,2.25,2.49,15838,0
+WAFU.US,D,20220728,000000,2.502,2.52,2.502,2.52,560,0
+WAFU.US,D,20220729,000000,2.5664,2.5699,2.51,2.54,2192,0
+WAFU.US,D,20220801,000000,2.7402,2.7402,2.525,2.525,13662,0
+WAFU.US,D,20220802,000000,2.59,2.9,2.5101,2.8419,80218,0
+WAFU.US,D,20220803,000000,2.92,3.2099,2.6,2.98,128432,0
+WAFU.US,D,20220804,000000,2.72,3.008,2.72,2.95,19794,0
+WAFU.US,D,20220805,000000,2.845,4.4,2.81,2.96,2535243,0
+WAFU.US,D,20220808,000000,3.06,3.1,2.75,2.84,147565,0
+WAFU.US,D,20220809,000000,2.8,2.8542,2.63,2.674,57664,0
+WAFU.US,D,20220810,000000,2.68,2.83,2.58,2.64,26479,0
+WAFU.US,D,20220811,000000,2.65,2.675,2.58,2.66,45527,0
+WAFU.US,D,20220812,000000,2.6929,2.76,2.63,2.6959,17901,0
+WAFU.US,D,20220815,000000,2.73,2.75,2.55,2.69,44304,0
+WAFU.US,D,20220816,000000,2.655,2.77,2.5934,2.725,22162,0
+WAFU.US,D,20220817,000000,2.7899,2.7899,2.62,2.71,4954,0
+WAFU.US,D,20220818,000000,2.6501,2.77,2.65,2.76,17198,0
+WAFU.US,D,20220819,000000,2.662,2.69,2.63,2.68,6948,0
+WAFU.US,D,20220822,000000,2.62,2.6917,2.62,2.622,4597,0
+WAFU.US,D,20220823,000000,2.65,2.75,2.61,2.73,25955,0
+WAFU.US,D,20220824,000000,2.72,2.9999,2.7,2.82,41289,0
+WAFU.US,D,20220825,000000,2.85,3.57,2.832,3.45,451285,0
+WAFU.US,D,20220826,000000,3.64,4.07,2.7,2.83,1298105,0
+WAFU.US,D,20220829,000000,2.74,3.19,2.65,3.1,133286,0
+WAFU.US,D,20220830,000000,2.88,3.0999,2.75,2.9,65597,0
+WAFU.US,D,20220831,000000,2.85,3.05,2.73,2.82,51587,0
+WAFU.US,D,20220901,000000,2.78,2.87,2.72,2.8,50293,0
+WAFU.US,D,20220902,000000,2.7909,2.89,2.67,2.74,40417,0
+WAFU.US,D,20220906,000000,2.7,2.7899,2.6801,2.6801,7604,0
+WAFU.US,D,20220907,000000,2.73,2.7402,2.69,2.73,10718,0
+WAFU.US,D,20220908,000000,2.7201,2.85,2.7,2.85,24189,0
+WAFU.US,D,20220909,000000,2.84,2.93,2.72,2.78,22999,0
+WAFU.US,D,20220912,000000,2.81,2.8903,2.78,2.84,7911,0
+WAFU.US,D,20220913,000000,2.8001,2.85,2.76,2.77,12000,0
+WAFU.US,D,20220914,000000,2.76,2.82,2.7518,2.77,9013,0
+WAFU.US,D,20220915,000000,2.81,2.85,2.76,2.77,4991,0
+WAFU.US,D,20220916,000000,2.78,2.87,2.7,2.78,15739,0
+WAFU.US,D,20220919,000000,2.78,2.84,2.46,2.56,36395,0
+WAFU.US,D,20220920,000000,2.55,2.6,2.36,2.39,25003,0
+WAFU.US,D,20220921,000000,2.36,2.39,2.34,2.365,8781,0
+WAFU.US,D,20220922,000000,2.36,2.42,2.08,2.2,31869,0
+WAFU.US,D,20220923,000000,2.13,2.415,2.13,2.35,74670,0
+WAFU.US,D,20220926,000000,2.35,2.465,2.14,2.18,17509,0
+WAFU.US,D,20220927,000000,2.11,2.24,2.11,2.24,3330,0
+WAFU.US,D,20220928,000000,2.2128,2.228,2.15,2.2,6334,0
+WAFU.US,D,20220929,000000,2.13,2.16,2.11,2.1101,8564,0
+WAFU.US,D,20220930,000000,2.135,2.135,2.04,2.04,3163,0
+WAFU.US,D,20221003,000000,2.04,2.19,2.03,2.14,15928,0
+WAFU.US,D,20221004,000000,2.21,2.21,2.21,2.21,677,0
+WAFU.US,D,20221005,000000,2.202,2.2155,2.05,2.06,10264,0
+WAFU.US,D,20221006,000000,2.16,2.176,2.11,2.16,9906,0
+WAFU.US,D,20221007,000000,2.17,2.215,2.12,2.12,2245,0
+WAFU.US,D,20221010,000000,2.1201,2.141,1.99,1.99,6734,0
+WAFU.US,D,20221011,000000,1.95,2.1201,1.95,2.07,10481,0
+WAFU.US,D,20221012,000000,2.0701,2.0701,2.0701,2.0701,453,0
+WAFU.US,D,20221013,000000,1.95,2.17,1.95,2.1,29994,0
+WAFU.US,D,20221014,000000,2.07,2.23,2.03,2.03,6465,0
+WAFU.US,D,20221017,000000,2.06,2.238,2.06,2.15,16337,0
+WAFU.US,D,20221018,000000,2.15,2.35,2,2.05,14182,0
+WAFU.US,D,20221019,000000,2.1,2.1,2.002,2.02,3911,0
+WAFU.US,D,20221020,000000,2.07,2.1799,1.96,2.0504,7538,0
+WAFU.US,D,20221021,000000,1.9782,2.1399,1.9782,2.06,20434,0
+WAFU.US,D,20221024,000000,2.11,2.11,1.94,2.0399,29210,0
+WAFU.US,D,20221025,000000,2.06,2.1599,2.04,2.0401,9813,0
+WAFU.US,D,20221026,000000,2.1199,2.16,2.04,2.09,10792,0
+WAFU.US,D,20221027,000000,2.05,2.1399,1.9701,2.07,5270,0
+WAFU.US,D,20221028,000000,2.045,2.07,1.99,1.9901,2138,0
+WAFU.US,D,20221031,000000,2,2.07,2,2.055,6367,0
+WAFU.US,D,20221101,000000,2.0601,2.1599,2.0601,2.135,5402,0
+WAFU.US,D,20221102,000000,2.09,2.14,2.07,2.13,3229,0
+WAFU.US,D,20221103,000000,2.07,2.1708,2.07,2.1708,3794,0
+WAFU.US,D,20221104,000000,2.18,2.2745,2.145,2.26,20468,0
+WAFU.US,D,20221107,000000,2.17,2.25,2.1273,2.2199,2587,0
+WAFU.US,D,20221108,000000,2.1349,2.2599,2.1301,2.2499,4302,0
+WAFU.US,D,20221109,000000,2.09,2.1951,2.06,2.1799,9250,0
+WAFU.US,D,20221110,000000,2.145,2.24,2.14,2.15,7956,0
+WAFU.US,D,20221111,000000,2.14,2.228,2.0601,2.2224,1244,0
+WAFU.US,D,20221114,000000,2.3299,2.3299,2.05,2.28,3880,0
+WAFU.US,D,20221115,000000,2.23,2.3,2.1,2.235,12913,0
+WAFU.US,D,20221116,000000,2.1,2.1851,2.1,2.1851,2439,0
+WAFU.US,D,20221117,000000,2.21,2.26,2.2,2.2337,3477,0
+WAFU.US,D,20221118,000000,2.12,2.2599,2.0581,2.14,6686,0
+WAFU.US,D,20221121,000000,2.23,2.42,2.17,2.29,53155,0
+WAFU.US,D,20221122,000000,2.15,2.3,2.15,2.2302,4698,0
+WAFU.US,D,20221123,000000,2.23,2.73,1.94,2.05,254879,0
+WAFU.US,D,20221125,000000,2.0901,2.19,2.04,2.04,4743,0
+WAFU.US,D,20221128,000000,2.03,2.06,2,2.025,5676,0
+WAFU.US,D,20221129,000000,2.0173,2.08,1.98,2.0699,7861,0
+WAFU.US,D,20221130,000000,2.02,2.14,2.02,2.1299,4428,0
+WAFU.US,D,20221201,000000,2.13,2.13,2.0501,2.0579,3350,0
+WAFU.US,D,20221202,000000,2.0665,2.11,2.06,2.11,1353,0
+WAFU.US,D,20221205,000000,2.14,2.14,2.0884,2.0884,1518,0
+WAFU.US,D,20221206,000000,2.07,2.1,2.03,2.0584,9011,0
+WAFU.US,D,20221207,000000,2.03,2.0315,2.03,2.0315,4861,0
+WAFU.US,D,20221208,000000,2.051,2.052,2.04,2.04,2525,0
+WAFU.US,D,20221209,000000,2.04,2.1623,2.04,2.095,12944,0
+WAFU.US,D,20221212,000000,2.1,2.25,2.1,2.14,18760,0
+WAFU.US,D,20221213,000000,2.2,2.25,2.1201,2.21,7557,0
+WAFU.US,D,20221214,000000,2.2101,2.3091,2.2101,2.27,3919,0
+WAFU.US,D,20221215,000000,2.27,2.3556,2.07,2.255,6588,0
+WAFU.US,D,20221216,000000,2.24,2.4483,2.24,2.415,26512,0
+WAFU.US,D,20221219,000000,2.3,2.3,2.1801,2.295,13497,0
+WAFU.US,D,20221220,000000,2.3099,2.41,2.2701,2.2701,7267,0
+WAFU.US,D,20221221,000000,2.365,2.4099,2.275,2.35,11275,0
+WAFU.US,D,20221222,000000,2.44,2.5699,2.3101,2.38,26909,0
+WAFU.US,D,20221223,000000,2.3666,2.4199,2.36,2.4199,6059,0
+WAFU.US,D,20221227,000000,2.29,2.32,2.2301,2.315,12154,0
+WAFU.US,D,20221228,000000,2.3099,2.3099,2.1701,2.19,12817,0
+WAFU.US,D,20221229,000000,2.2575,2.275,2.2,2.25,4651,0
+WAFU.US,D,20221230,000000,2.26,2.26,2.26,2.26,2053,0
+WAFU.US,D,20230103,000000,2.26,2.3529,2.26,2.3103,10797,0
+WAFU.US,D,20230104,000000,2.31,2.4,2.2334,2.35,4746,0
+WAFU.US,D,20230105,000000,2.4557,2.4557,2.3966,2.4001,3688,0
+WAFU.US,D,20230106,000000,2.4,2.5208,2.4,2.42,10249,0
+WAFU.US,D,20230109,000000,2.4,2.5199,2.39,2.49,11432,0
+WAFU.US,D,20230110,000000,2.51,2.51,2.402,2.402,7327,0
+WAFU.US,D,20230111,000000,2.4,2.495,2.4,2.41,666,0
+WAFU.US,D,20230112,000000,2.44,2.49,2.39,2.49,10798,0
+WAFU.US,D,20230113,000000,2.422,2.45,2.402,2.45,5263,0
+WAFU.US,D,20230117,000000,2.45,2.46,2.38,2.4295,5604,0
+WAFU.US,D,20230118,000000,2.4,2.4861,2.362,2.4861,1825,0
+WAFU.US,D,20230119,000000,2.45,2.5,2.35,2.4453,11925,0
+WAFU.US,D,20230120,000000,2.5,2.5,2.41,2.45,6921,0
+WAFU.US,D,20230123,000000,2.4201,2.5,2.42,2.5,10540,0
+WAFU.US,D,20230124,000000,2.4999,2.4999,2.49,2.49,3337,0
+WAFU.US,D,20230125,000000,2.32,2.48,2.32,2.48,5223,0
+WAFU.US,D,20230126,000000,2.51,2.51,2.45,2.465,2573,0
+WAFU.US,D,20230127,000000,2.53,2.59,2.502,2.54,4694,0
+WAFU.US,D,20230130,000000,2.475,2.493,2.475,2.493,1117,0
+WAFU.US,D,20230131,000000,2.5238,2.65,2.52,2.59,15636,0
+WAFU.US,D,20230201,000000,2.65,2.65,2.3503,2.49,13462,0
+WAFU.US,D,20230202,000000,2.58,2.6473,2.5,2.535,5240,0
+WAFU.US,D,20230203,000000,2.56,2.57,2.4901,2.5509,7385,0
+WAFU.US,D,20230206,000000,2.5272,2.595,2.52,2.57,4553,0
+WAFU.US,D,20230207,000000,2.55,2.55,2.45,2.49,4103,0
+WAFU.US,D,20230208,000000,2.5,2.5,2.39,2.44,3858,0
+WAFU.US,D,20230209,000000,2.3899,2.6,2.37,2.37,8922,0
+WAFU.US,D,20230210,000000,2.38,2.38,2.28,2.28,9714,0
+WAFU.US,D,20230213,000000,2.28,2.41,2.26,2.26,3782,0
+WAFU.US,D,20230214,000000,2.3979,2.3979,2.25,2.25,2506,0
+WAFU.US,D,20230215,000000,2.29,2.42,2.29,2.32,1317,0
+WAFU.US,D,20230216,000000,2.322,2.37,2.32,2.32,1606,0
+WAFU.US,D,20230217,000000,2.4172,2.42,2.355,2.42,1985,0
+WAFU.US,D,20230221,000000,2.4,2.419,2.3,2.349,3968,0
+WAFU.US,D,20230222,000000,2.32,2.36,2.28,2.33,5984,0
+WAFU.US,D,20230223,000000,2.3226,2.33,2.2592,2.2592,742,0
+WAFU.US,D,20230224,000000,2.21,2.2904,2.21,2.26,4249,0
+WAFU.US,D,20230227,000000,2.2201,2.33,2.2201,2.33,384,0
+WAFU.US,D,20230228,000000,2.33,2.3301,2.2713,2.2713,3107,0
+WAFU.US,D,20230301,000000,2.35,2.35,2.3211,2.3211,3514,0
+WAFU.US,D,20230302,000000,2.43,2.43,2.43,2.43,194,0
+WAFU.US,D,20230303,000000,2.42,2.43,2.37,2.3803,3400,0
+WAFU.US,D,20230306,000000,2.35,2.3999,2.35,2.37,9081,0
+WAFU.US,D,20230308,000000,2.39,2.39,2.38,2.38,2336,0
+WAFU.US,D,20230309,000000,2.3601,2.39,2.35,2.35,2743,0
+WAFU.US,D,20230310,000000,2.3796,2.48,2.33,2.33,3596,0
+WAFU.US,D,20230313,000000,2.31,2.35,2.15,2.15,9990,0
+WAFU.US,D,20230314,000000,2.102,2.21,2.09,2.1,7791,0
+WAFU.US,D,20230315,000000,2.12,2.1262,2.0862,2.1,3329,0
+WAFU.US,D,20230316,000000,2.2999,2.2999,2.07,2.135,1265,0
+WAFU.US,D,20230317,000000,2.0865,2.22,2.0865,2.115,9021,0
+WAFU.US,D,20230320,000000,2.2,2.2,2.0707,2.1,1544,0
+WAFU.US,D,20230321,000000,2.1843,2.1843,1.9388,2.14,26626,0
+WAFU.US,D,20230322,000000,2.04,2.16,1.85,2.04,35743,0
+WAFU.US,D,20230323,000000,1.97,2.0699,1.9001,2.0099,12899,0
+WAFU.US,D,20230324,000000,1.98,1.9999,1.88,1.978,8132,0
+WAFU.US,D,20230327,000000,2.09,2.09,1.9287,2.08,912,0
+WAFU.US,D,20230329,000000,2.09,2.09,1.9269,2.058,1866,0
+WAFU.US,D,20230330,000000,1.9723,2.0356,1.94,2.0356,3066,0
+WAFU.US,D,20230331,000000,1.98,1.98,1.9,1.9,11275,0
+WAFU.US,D,20230403,000000,1.98,1.98,1.98,1.98,110,0
+WAFU.US,D,20230404,000000,1.94,1.9651,1.88,1.958,2379,0
+WAFU.US,D,20230405,000000,1.91,1.97,1.88,1.904,3094,0
+WAFU.US,D,20230406,000000,1.95,2.04,1.88,1.968,2933,0
+WAFU.US,D,20230410,000000,2.008,2.008,1.882,1.998,1682,0
+WAFU.US,D,20230412,000000,1.9201,1.97,1.88,1.89,5636,0
+WAFU.US,D,20230413,000000,1.9462,1.9462,1.93,1.9396,690,0
+WAFU.US,D,20230414,000000,1.89,1.988,1.83,1.885,10361,0
+WAFU.US,D,20230417,000000,1.85,1.9987,1.82,1.9602,2738,0
+WAFU.US,D,20230418,000000,2.0357,2.0357,2,2,2320,0
+WAFU.US,D,20230419,000000,2.11,2.11,2,2,1755,0
+WAFU.US,D,20230420,000000,2.06,2.06,1.89,1.95,1410,0
+WAFU.US,D,20230421,000000,1.96,1.9644,1.9,1.925,4228,0
+WAFU.US,D,20230424,000000,1.902,1.92,1.9,1.9,822,0
+WAFU.US,D,20230425,000000,1.918,1.918,1.875,1.88,1331,0
+WAFU.US,D,20230426,000000,1.9216,1.9216,1.9216,1.9216,288,0
+WAFU.US,D,20230427,000000,1.9299,1.9299,1.87,1.88,3709,0
+WAFU.US,D,20230428,000000,1.99,2.1418,1.965,2.1,36095,0
+WAFU.US,D,20230501,000000,2.29,3.48,2.29,2.71,4930345,0
+WAFU.US,D,20230502,000000,4.01,4.88,2.25,2.65,7034917,0
+WAFU.US,D,20230503,000000,2.12,2.65,2.08,2.51,538637,0
+WAFU.US,D,20230504,000000,2.25,2.46,2.25,2.33,115386,0
+WAFU.US,D,20230505,000000,2.25,2.335,2.08,2.08,95730,0
+WAFU.US,D,20230508,000000,2.1002,2.25,2.05,2.0801,34864,0
+WAFU.US,D,20230509,000000,2.08,2.1009,2,2.08,43130,0
+WAFU.US,D,20230510,000000,2.02,2.1,1.97,2.02,32805,0
+WAFU.US,D,20230511,000000,2.09,2.22,2.03,2.05,75143,0
+WAFU.US,D,20230512,000000,2.13,2.19,2.05,2.05,38356,0
+WAFU.US,D,20230515,000000,2.1,2.1145,2.02,2.05,37148,0
+WAFU.US,D,20230516,000000,2.05,2.2099,2.01,2.04,57374,0
+WAFU.US,D,20230517,000000,2.1,2.1,2.0201,2.0375,17281,0
+WAFU.US,D,20230518,000000,2.03,2.07,2,2.04,27293,0
+WAFU.US,D,20230519,000000,2,2.06,2,2.0502,10868,0
+WAFU.US,D,20230522,000000,1.97,2.08,1.96,1.98,21227,0
+WAFU.US,D,20230523,000000,2,2.11,1.9516,2.09,37316,0
+WAFU.US,D,20230524,000000,2.2,2.29,2.02,2.205,311679,0
+WAFU.US,D,20230525,000000,2.15,2.2321,2.1,2.1,19325,0
+WAFU.US,D,20230526,000000,2.09,2.15,2.01,2.13,29967,0
+WAFU.US,D,20230530,000000,2.12,2.1899,2.0901,2.162,10336,0
+WAFU.US,D,20230531,000000,2.18,2.3499,2.15,2.16,27572,0
+WAFU.US,D,20230601,000000,2.1802,2.23,2.17,2.23,7030,0
+WAFU.US,D,20230602,000000,2.2968,2.3,2.17,2.1801,14445,0
+WAFU.US,D,20230605,000000,2.1613,2.25,2.11,2.14,17825,0
+WAFU.US,D,20230606,000000,2.25,2.28,2.21,2.21,27998,0
+WAFU.US,D,20230607,000000,2.25,2.25,2.16,2.19,8694,0
+WAFU.US,D,20230608,000000,2.24,2.49,2.24,2.34,113817,0
+WAFU.US,D,20230609,000000,2.3553,2.36,2.28,2.32,5766,0
+WAFU.US,D,20230612,000000,2.3,2.36,2.26,2.36,4303,0
+WAFU.US,D,20230613,000000,2.31,2.34,2.26,2.3,13449,0
+WAFU.US,D,20230614,000000,2.2601,2.3198,2.26,2.29,6611,0
+WAFU.US,D,20230615,000000,2.26,2.285,2.25,2.285,10792,0
+WAFU.US,D,20230616,000000,2.31,2.31,2.25,2.2701,19166,0
+WAFU.US,D,20230620,000000,2.29,2.34,2.29,2.31,10101,0
+WAFU.US,D,20230621,000000,2.3001,2.36,2.29,2.36,6800,0
+WAFU.US,D,20230622,000000,2.31,2.36,2.2804,2.35,8146,0
+WAFU.US,D,20230623,000000,2.345,2.37,2.26,2.34,13598,0
+WAFU.US,D,20230626,000000,2.31,2.31,2.23,2.2301,5660,0
+WAFU.US,D,20230627,000000,2.21,2.23,2.15,2.1541,9538,0
+WAFU.US,D,20230628,000000,2.1773,2.2,2.175,2.2,6613,0
+WAFU.US,D,20230629,000000,2.17,2.26,2.17,2.26,2253,0
+WAFU.US,D,20230630,000000,2.25,2.25,2.17,2.2253,11246,0
+WAFU.US,D,20230703,000000,2.19,2.23,2.1601,2.205,12668,0
+WAFU.US,D,20230705,000000,2.18,2.25,2.1616,2.2299,4976,0
+WAFU.US,D,20230706,000000,2.16,2.24,2.16,2.1701,3269,0
+WAFU.US,D,20230707,000000,2.1699,2.245,2.1699,2.2,2224,0
+WAFU.US,D,20230710,000000,2.24,2.4,2.1501,2.26,37198,0
+WAFU.US,D,20230711,000000,2.39,2.41,2.22,2.225,26590,0
+WAFU.US,D,20230712,000000,2.26,2.34,2.16,2.24,6372,0
+WAFU.US,D,20230713,000000,2.23,2.24,2.06,2.2,785214,0
+WAFU.US,D,20230714,000000,2.11,2.2499,2.09,2.11,66604,0
+WAFU.US,D,20230717,000000,2.18,2.33,2.08,2.3,49982,0
+WAFU.US,D,20230718,000000,2.171,2.29,2.17,2.23,17903,0
+WAFU.US,D,20230719,000000,2.16,2.34,2.15,2.17,9206,0
+WAFU.US,D,20230720,000000,2.17,2.22,2.1501,2.16,4567,0
+WAFU.US,D,20230721,000000,2.1601,2.1601,2.1601,2.1601,2141,0
+WAFU.US,D,20230724,000000,2.08,2.17,2.08,2.145,4855,0
+WAFU.US,D,20230725,000000,2.19,2.2199,2.15,2.18,7420,0
+WAFU.US,D,20230726,000000,2.25,2.33,2.1883,2.3,20786,0
+WAFU.US,D,20230727,000000,2.29,2.4176,2.2101,2.27,14056,0
+WAFU.US,D,20230728,000000,2.3,2.4,2.22,2.29,10024,0
+WAFU.US,D,20230731,000000,2.31,2.38,2.244,2.299,6484,0
+WAFU.US,D,20230801,000000,2.3397,2.44,2.252,2.32,15044,0
+WAFU.US,D,20230802,000000,2.28,2.4,2.22,2.24,34854,0
+WAFU.US,D,20230803,000000,2.38,2.38,2.18,2.18,4319,0
+WAFU.US,D,20230804,000000,2.2,2.2,2.16,2.19,3002,0
+WAFU.US,D,20230807,000000,2.14,2.25,2.14,2.1943,3005,0
+WAFU.US,D,20230808,000000,2.22,2.22,2.12,2.2,2605,0
+WAFU.US,D,20230809,000000,2.14,2.2,2.1001,2.2,7274,0
+WAFU.US,D,20230810,000000,2.1799,2.21,2.15,2.21,1544,0
+WAFU.US,D,20230811,000000,2.22,2.22,2.1507,2.1507,3956,0
+WAFU.US,D,20230814,000000,2.162,2.17,2.1,2.15,8712,0
+WAFU.US,D,20230815,000000,2.08,2.25,2.08,2.19,5257,0
+WAFU.US,D,20230816,000000,2.13,2.28,2.06,2.155,14069,0
+WAFU.US,D,20230817,000000,2.1,2.24,2.07,2.08,5105,0
+WAFU.US,D,20230818,000000,2.14,2.14,2.08,2.12,7529,0
+WAFU.US,D,20230821,000000,2.07,2.2111,2.02,2.0771,26217,0
+WAFU.US,D,20230822,000000,2.04,2.15,2.01,2.09,11434,0
+WAFU.US,D,20230823,000000,2.02,2.0999,2.02,2.0999,6067,0
+WAFU.US,D,20230824,000000,2.09,2.18,2.05,2.14,14068,0
+WAFU.US,D,20230825,000000,2.1,2.1035,1.93,2.01,29296,0
+WAFU.US,D,20230828,000000,1.98,2.01,1.9799,2.01,2978,0
+WAFU.US,D,20230829,000000,1.9794,1.98,1.9794,1.98,1121,0
+WAFU.US,D,20230830,000000,1.98,2.0702,1.93,2.04,17123,0
+WAFU.US,D,20230831,000000,2.0662,2.15,1.93,1.93,19441,0
+WAFU.US,D,20230901,000000,2.06,2.14,2,2.1001,11313,0
+WAFU.US,D,20230905,000000,2.06,2.06,1.97,2,6398,0
+WAFU.US,D,20230906,000000,2,2,1.94,1.96,5960,0
+WAFU.US,D,20230907,000000,1.94,2.1899,1.89,2.13,53559,0
+WAFU.US,D,20230908,000000,2.1899,2.1899,2.11,2.12,12679,0
+WAFU.US,D,20230911,000000,2.145,2.145,2.1392,2.1392,1275,0
+WAFU.US,D,20230912,000000,2.1705,2.3,2.1515,2.2899,40655,0
+WAFU.US,D,20230913,000000,2.2825,2.2899,2.16,2.2799,11291,0
+WAFU.US,D,20230914,000000,2.25,2.25,2.161,2.23,11424,0
+WAFU.US,D,20230915,000000,2.2599,2.2599,2.2,2.2,4299,0
+WAFU.US,D,20230918,000000,2.21,2.22,2.1501,2.1694,10790,0
+WAFU.US,D,20230919,000000,2.2,2.2203,2.152,2.1699,4315,0
+WAFU.US,D,20230920,000000,2.151,2.21,2.045,2.21,11975,0
+WAFU.US,D,20230921,000000,2.13,2.16,2,2.0001,8880,0
+WAFU.US,D,20230922,000000,2.06,2.07,2,2,9978,0
+WAFU.US,D,20230925,000000,2,2.15,2,2,8002,0
+WAFU.US,D,20230926,000000,2.02,2.12,2,2.014,13598,0
+WAFU.US,D,20230927,000000,2,2.08,1.95,2.0642,14028,0
+WAFU.US,D,20230928,000000,2,2.084,1.96,2.0488,4408,0
+WAFU.US,D,20230929,000000,2.06,2.06,2.05,2.05,990,0
+WAFU.US,D,20231002,000000,2.06,2.14,2.015,2.13,6867,0
+WAFU.US,D,20231003,000000,2.065,2.065,2.065,2.065,343,0
+WAFU.US,D,20231004,000000,2.05,2.1199,2.0445,2.1199,1365,0
+WAFU.US,D,20231005,000000,1.99,2.1199,1.99,2.1199,502,0
+WAFU.US,D,20231006,000000,2.08,2.1,1.98,2.065,12954,0
+WAFU.US,D,20231009,000000,1.92,2.01,1.92,1.9999,4222,0
+WAFU.US,D,20231010,000000,2.12,2.12,1.93,1.98,10489,0
+WAFU.US,D,20231011,000000,1.98,2.1,1.98,2.03,14450,0
+WAFU.US,D,20231012,000000,2.01,2.66,1.9809,2.35,593434,0
+WAFU.US,D,20231013,000000,2.11,2.18,1.95,2.1499,86992,0
+WAFU.US,D,20231016,000000,2.07,2.51,2.001,2.4354,256181,0
+WAFU.US,D,20231017,000000,2.38,2.5,2.2,2.44,121759,0
+WAFU.US,D,20231018,000000,2.39,2.4,2.08,2.21,64820,0
+WAFU.US,D,20231019,000000,2.352,2.352,2.06,2.22,37285,0
+WAFU.US,D,20231020,000000,2.265,2.35,2.1501,2.195,24551,0
+WAFU.US,D,20231023,000000,2.11,2.25,1.98,1.98,67016,0
+WAFU.US,D,20231024,000000,2.075,2.0899,1.96,1.96,28616,0
+WAFU.US,D,20231025,000000,1.96,2.045,1.94,1.94,21736,0
+WAFU.US,D,20231026,000000,1.989,2.0642,1.83,1.88,35158,0
+WAFU.US,D,20231027,000000,1.91,1.91,1.76,1.76,7016,0
+WAFU.US,D,20231030,000000,1.75,1.755,1.6401,1.66,12404,0
+WAFU.US,D,20231031,000000,1.6401,1.765,1.58,1.59,14146,0
+WAFU.US,D,20231101,000000,1.6,1.6499,1.575,1.598,11363,0
+WAFU.US,D,20231102,000000,1.63,1.7471,1.605,1.7,33888,0
+WAFU.US,D,20231103,000000,1.7,1.8101,1.7,1.7002,3661,0
+WAFU.US,D,20231106,000000,1.65,1.7075,1.65,1.7,4444,0
+WAFU.US,D,20231107,000000,1.715,1.9,1.7,1.76,18632,0
+WAFU.US,D,20231108,000000,1.83,1.85,1.77,1.77,1919,0
+WAFU.US,D,20231109,000000,1.84,1.8799,1.79,1.84,18512,0
+WAFU.US,D,20231110,000000,1.81,1.81,1.74,1.74,2736,0
+WAFU.US,D,20231113,000000,1.7544,1.809,1.74,1.8088,4630,0
+WAFU.US,D,20231114,000000,1.8,1.8999,1.75,1.8899,8761,0
+WAFU.US,D,20231115,000000,1.8101,1.9,1.76,1.8642,6794,0
+WAFU.US,D,20231116,000000,1.82,1.8399,1.7301,1.7799,11158,0
+WAFU.US,D,20231117,000000,1.79,1.858,1.7475,1.858,5122,0
+WAFU.US,D,20231120,000000,1.81,1.81,1.74,1.78,4887,0
+WAFU.US,D,20231121,000000,1.7397,1.81,1.72,1.81,2548,0
+WAFU.US,D,20231122,000000,1.78,1.78,1.78,1.78,311,0
+WAFU.US,D,20231124,000000,1.7401,1.9699,1.7401,1.9399,15530,0
+WAFU.US,D,20231127,000000,1.82,1.8858,1.75,1.8799,9681,0
+WAFU.US,D,20231128,000000,1.81,1.81,1.76,1.78,1934,0
+WAFU.US,D,20231129,000000,1.76,1.7701,1.67,1.7101,18427,0
+WAFU.US,D,20231130,000000,1.71,1.898,1.7,1.81,13414,0
+WAFU.US,D,20231201,000000,1.748,1.7552,1.73,1.7552,2146,0
+WAFU.US,D,20231204,000000,1.74,1.815,1.73,1.78,24398,0
+WAFU.US,D,20231205,000000,1.7035,1.82,1.7,1.7155,4852,0
+WAFU.US,D,20231206,000000,1.77,1.9999,1.77,1.98,44573,0
+WAFU.US,D,20231207,000000,1.95,1.95,1.8101,1.93,8067,0
+WAFU.US,D,20231208,000000,1.88,1.88,1.82,1.86,2967,0
+WAFU.US,D,20231211,000000,1.83,1.88,1.825,1.825,2495,0
+WAFU.US,D,20231212,000000,1.83,1.83,1.8198,1.83,2699,0
+WAFU.US,D,20231213,000000,1.8399,1.84,1.79,1.84,3897,0
+WAFU.US,D,20231214,000000,1.79,1.801,1.71,1.7436,6253,0
+WAFU.US,D,20231215,000000,1.71,1.94,1.71,1.85,19108,0
+WAFU.US,D,20231218,000000,1.78,1.89,1.78,1.7901,6785,0
+WAFU.US,D,20231219,000000,1.8301,1.94,1.8301,1.8501,5889,0
+WAFU.US,D,20231220,000000,1.85,1.96,1.83,1.905,3447,0
+WAFU.US,D,20231221,000000,1.8952,1.9691,1.8952,1.94,6583,0
+WAFU.US,D,20231222,000000,1.94,1.9401,1.9,1.94,2854,0
+WAFU.US,D,20231226,000000,1.87,1.97,1.87,1.97,9799,0
+WAFU.US,D,20231227,000000,1.86,1.9312,1.8301,1.89,6032,0
+WAFU.US,D,20231228,000000,1.91,1.91,1.86,1.9,9727,0
+WAFU.US,D,20231229,000000,1.98,2.3,1.97,2.165,83644,0
+WAFU.US,D,20240102,000000,2.17,2.1899,2.09,2.1899,14754,0
+WAFU.US,D,20240103,000000,2.14,2.2323,2.14,2.1799,17305,0
+WAFU.US,D,20240104,000000,2.1,2.1899,2.1,2.12,9272,0
+WAFU.US,D,20240105,000000,2.11,2.1625,2.1,2.11,6471,0
+WAFU.US,D,20240108,000000,2.1599,2.29,2.12,2.27,34592,0
+WAFU.US,D,20240109,000000,2.2201,2.2737,2.185,2.1901,9346,0
+WAFU.US,D,20240110,000000,2.245,2.2899,2.2001,2.24,6264,0
+WAFU.US,D,20240111,000000,2.21,2.23,2.21,2.23,1342,0
+WAFU.US,D,20240112,000000,2.2,2.23,2.17,2.23,3487,0
+WAFU.US,D,20240116,000000,2.17,2.29,2.17,2.245,21828,0
+WAFU.US,D,20240117,000000,2.1601,2.225,1.9201,2.04,33377,0
+WAFU.US,D,20240118,000000,1.9801,2.085,1.9801,2.05,9054,0
+WAFU.US,D,20240119,000000,1.99,2.0134,1.92,1.9636,8408,0
+WAFU.US,D,20240122,000000,1.95,2.064,1.9101,1.955,29914,0
+WAFU.US,D,20240123,000000,2.0189,2.11,1.97,2.1,11497,0
+WAFU.US,D,20240124,000000,2.1268,2.1268,2.1268,2.1268,351,0
+WAFU.US,D,20240125,000000,1.97,2.09,1.97,2.03,5469,0
+WAFU.US,D,20240126,000000,1.98,2.0929,1.97,2.0929,1074,0
+WAFU.US,D,20240129,000000,2.035,2.148,1.94,2.06,7206,0
+WAFU.US,D,20240130,000000,1.99,1.99,1.99,1.99,664,0
+WAFU.US,D,20240131,000000,1.9268,2.04,1.912,2.0086,845,0
+WAFU.US,D,20240201,000000,1.96,1.96,1.96,1.96,206,0
+WAFU.US,D,20240202,000000,2.0537,2.0537,2.0537,2.0537,220,0
+WAFU.US,D,20240205,000000,2,2.05,1.95,2.03,5336,0
+WAFU.US,D,20240206,000000,2.08,2.08,2.08,2.08,321,0
+WAFU.US,D,20240207,000000,1.95,2.15,1.95,2.0481,5755,0
+WAFU.US,D,20240208,000000,2.1299,2.29,1.69,1.975,159604,0
+WAFU.US,D,20240209,000000,1.86,1.99,1.85,1.99,11606,0
+WAFU.US,D,20240212,000000,1.9,1.98,1.89,1.98,1482,0
+WAFU.US,D,20240213,000000,2,2,1.9,1.945,1062,0
+WAFU.US,D,20240214,000000,1.98,2.0694,1.9141,2.0405,20915,0
+WAFU.US,D,20240215,000000,2.1,2.4,2.04,2.23,2938917,0
+WAFU.US,D,20240216,000000,2.61,2.8498,1.94,2.17,3523061,0
+WAFU.US,D,20240220,000000,2.08,2.2,1.98,2.095,182719,0
+WAFU.US,D,20240221,000000,2.06,2.18,1.96,2.08,114611,0
+WAFU.US,D,20240222,000000,1.99,2.055,1.9008,1.95,63746,0
+WAFU.US,D,20240223,000000,1.99,2.05,1.93,1.95,30325,0
+WAFU.US,D,20240226,000000,1.94,1.99,1.88,1.88,47207,0
+WAFU.US,D,20240227,000000,1.902,1.915,1.85,1.88,29314,0
+WAFU.US,D,20240228,000000,1.9,1.96,1.88,1.89,8730,0
+WAFU.US,D,20240229,000000,1.91,1.95,1.89,1.95,15798,0
+WAFU.US,D,20240301,000000,1.95,1.99,1.95,1.96,48461,0
+WAFU.US,D,20240304,000000,1.94,1.95,1.8601,1.89,29457,0
+WAFU.US,D,20240305,000000,1.86,1.9,1.85,1.86,18854,0
+WAFU.US,D,20240306,000000,1.8501,1.88,1.85,1.865,8085,0
+WAFU.US,D,20240307,000000,1.85,1.93,1.84,1.9199,20676,0
+WAFU.US,D,20240308,000000,1.91,1.94,1.8604,1.93,27127,0
+WAFU.US,D,20240311,000000,1.92,1.92,1.8601,1.87,17477,0
+WAFU.US,D,20240312,000000,1.91,1.97,1.89,1.91,15600,0
+WAFU.US,D,20240313,000000,1.91,1.9629,1.902,1.9203,4946,0
+WAFU.US,D,20240314,000000,1.9,1.945,1.86,1.86,6218,0
+WAFU.US,D,20240315,000000,1.91,1.91,1.85,1.85,19280,0
+WAFU.US,D,20240318,000000,1.865,1.91,1.81,1.845,19960,0
+WAFU.US,D,20240319,000000,1.8,1.8826,1.8,1.81,9243,0
+WAFU.US,D,20240320,000000,1.8236,1.98,1.8236,1.91,67649,0
+WAFU.US,D,20240321,000000,1.9,1.96,1.88,1.91,23470,0
+WAFU.US,D,20240322,000000,1.94,1.9698,1.9102,1.932,5776,0
+WAFU.US,D,20240325,000000,1.9143,2.03,1.9101,1.975,37354,0
+WAFU.US,D,20240326,000000,1.9693,1.9693,1.9,1.9543,16082,0
+WAFU.US,D,20240327,000000,1.9459,1.95,1.91,1.92,9790,0
+WAFU.US,D,20240328,000000,1.98,1.98,1.9301,1.94,13214,0
+WAFU.US,D,20240401,000000,2,2.1,1.8501,1.9,36109,0
+WAFU.US,D,20240402,000000,1.93,1.943,1.875,1.9,13828,0
+WAFU.US,D,20240403,000000,1.91,1.9352,1.85,1.88,22533,0
+WAFU.US,D,20240404,000000,1.9,1.9,1.86,1.89,12717,0
+WAFU.US,D,20240405,000000,1.95,1.95,1.87,1.9002,5240,0
+WAFU.US,D,20240408,000000,1.935,2.01,1.9001,1.97,31723,0
+WAFU.US,D,20240409,000000,1.93,2.01,1.9101,1.985,25340,0
+WAFU.US,D,20240410,000000,1.98,2.2269,1.95,2,72571,0
+WAFU.US,D,20240411,000000,1.9901,2.01,1.92,1.99,10760,0
+WAFU.US,D,20240412,000000,2.06,2.06,1.94,1.9588,9826,0
+WAFU.US,D,20240415,000000,1.98,1.9865,1.7697,1.901,57649,0
+WAFU.US,D,20240416,000000,1.9099,1.95,1.8901,1.9,32512,0
+WAFU.US,D,20240417,000000,1.9,1.945,1.89,1.89,6088,0
+WAFU.US,D,20240418,000000,1.945,1.9699,1.89,1.89,8055,0
+WAFU.US,D,20240419,000000,1.9,1.94,1.89,1.94,6950,0
+WAFU.US,D,20240422,000000,1.892,1.9099,1.89,1.8936,1432,0
+WAFU.US,D,20240423,000000,1.8946,1.9184,1.89,1.9184,2117,0
+WAFU.US,D,20240424,000000,1.93,1.94,1.915,1.94,1250,0
+WAFU.US,D,20240425,000000,1.92,1.9499,1.88,1.9499,2159,0
+WAFU.US,D,20240426,000000,1.89,1.9108,1.85,1.9,7439,0
+WAFU.US,D,20240429,000000,1.9,1.915,1.85,1.85,8752,0
+WAFU.US,D,20240430,000000,1.86,1.9071,1.83,1.86,10506,0
+WAFU.US,D,20240501,000000,1.8288,1.8599,1.8201,1.8461,2089,0
+WAFU.US,D,20240502,000000,1.82,1.91,1.82,1.82,11694,0
+WAFU.US,D,20240503,000000,1.82,1.9484,1.82,1.9,7481,0
+WAFU.US,D,20240506,000000,1.8201,1.89,1.8201,1.87,3134,0
+WAFU.US,D,20240507,000000,1.9199,2.15,1.87,1.93,60976,0
+WAFU.US,D,20240508,000000,1.99,2.0071,1.82,1.87,23539,0
+WAFU.US,D,20240509,000000,1.9365,1.9365,1.9365,1.9365,859,0
+WAFU.US,D,20240510,000000,1.91,1.91,1.91,1.91,720,0
+WAFU.US,D,20240513,000000,1.8501,1.91,1.85,1.91,1883,0
+WAFU.US,D,20240514,000000,1.8637,1.94,1.862,1.862,2404,0
+WAFU.US,D,20240515,000000,1.84,1.93,1.83,1.9004,6937,0
+WAFU.US,D,20240516,000000,1.87,1.9399,1.86,1.93,9804,0
+WAFU.US,D,20240517,000000,1.86,2.0954,1.84,1.9736,107372,0
+WAFU.US,D,20240520,000000,1.975,2.1,1.938,2.0285,45311,0
+WAFU.US,D,20240521,000000,1.99,2.0101,1.87,1.95,32127,0
+WAFU.US,D,20240522,000000,1.92,1.92,1.88,1.88,16087,0
+WAFU.US,D,20240523,000000,1.9499,1.9499,1.81,1.82,30650,0
+WAFU.US,D,20240524,000000,1.8402,1.895,1.84,1.86,3450,0
+WAFU.US,D,20240528,000000,1.85,1.8501,1.84,1.84,2532,0
+WAFU.US,D,20240529,000000,1.842,1.85,1.84,1.85,3572,0
+WAFU.US,D,20240530,000000,1.85,1.97,1.8301,1.885,26980,0
+WAFU.US,D,20240531,000000,1.86,1.99,1.86,1.91,8152,0
+WAFU.US,D,20240603,000000,1.82,1.96,1.82,1.88,6024,0
+WAFU.US,D,20240604,000000,1.89,1.89,1.84,1.8847,8460,0
+WAFU.US,D,20240605,000000,1.8899,1.95,1.84,1.94,12141,0
+WAFU.US,D,20240606,000000,1.9267,2.15,1.9,1.98,136949,0
+WAFU.US,D,20240607,000000,2.05,2.1999,1.9821,1.9821,38213,0
+WAFU.US,D,20240610,000000,1.9819,2.0607,1.855,1.92,8986,0
+WAFU.US,D,20240611,000000,1.88,1.97,1.88,1.9,4465,0
+WAFU.US,D,20240612,000000,1.9059,1.9422,1.88,1.9359,8201,0
+WAFU.US,D,20240613,000000,1.89,1.98,1.87,1.89,9250,0
+WAFU.US,D,20240614,000000,1.89,1.92,1.87,1.87,4503,0
+WAFU.US,D,20240617,000000,1.87,1.92,1.84,1.91,4319,0
+WAFU.US,D,20240618,000000,1.85,1.9122,1.85,1.9107,6706,0
+WAFU.US,D,20240620,000000,1.85,1.95,1.85,1.94,23368,0
+WAFU.US,D,20240621,000000,1.96,1.985,1.93,1.94,7218,0
+WAFU.US,D,20240624,000000,1.95,1.97,1.927,1.93,6149,0
+WAFU.US,D,20240625,000000,1.945,2.02,1.94,1.9701,35014,0
+WAFU.US,D,20240626,000000,1.91,1.98,1.87,1.98,12539,0
+WAFU.US,D,20240627,000000,1.96,2,1.96,1.9972,21850,0
+WAFU.US,D,20240628,000000,1.97,2,1.97,2,3031,0
+WAFU.US,D,20240701,000000,1.929,1.95,1.91,1.91,10744,0
+WAFU.US,D,20240702,000000,1.9,2,1.9,1.97,6284,0
+WAFU.US,D,20240703,000000,1.96,2.0503,1.9448,1.98,7472,0
+WAFU.US,D,20240705,000000,1.96,1.985,1.93,1.96,7081,0
+WAFU.US,D,20240708,000000,1.93,1.9974,1.93,1.98,5824,0
+WAFU.US,D,20240709,000000,1.97,1.9701,1.96,1.96,4838,0
+WAFU.US,D,20240710,000000,1.955,2.055,1.955,1.98,12573,0
+WAFU.US,D,20240711,000000,2,2.06,1.961,1.9873,13642,0
+WAFU.US,D,20240712,000000,1.985,2,1.97,1.991,6700,0
+WAFU.US,D,20240715,000000,1.99,2,1.97,1.97,3816,0
+WAFU.US,D,20240716,000000,1.96,1.965,1.93,1.93,2421,0
+WAFU.US,D,20240717,000000,1.91,1.94,1.885,1.94,3916,0
+WAFU.US,D,20240718,000000,2,2,1.87,1.9,4024,0
+WAFU.US,D,20240719,000000,1.96,1.96,1.9,1.9,628,0
+WAFU.US,D,20240722,000000,1.91,1.96,1.86,1.88,10995,0
+WAFU.US,D,20240723,000000,1.89,1.97,1.89,1.9299,4890,0
+WAFU.US,D,20240724,000000,1.99,2.1,1.95,1.98,47293,0
+WAFU.US,D,20240725,000000,1.995,1.995,1.9077,1.93,3460,0
+WAFU.US,D,20240726,000000,1.89,1.985,1.89,1.985,1986,0
+WAFU.US,D,20240729,000000,1.95,1.964,1.8801,1.9,2901,0
+WAFU.US,D,20240730,000000,1.89,1.89,1.88,1.88,847,0
+WAFU.US,D,20240731,000000,1.9284,1.9284,1.9284,1.9284,178,0
+WAFU.US,D,20240801,000000,1.88,1.88,1.88,1.88,1151,0
+WAFU.US,D,20240802,000000,1.9,1.9,1.84,1.8811,2806,0
+WAFU.US,D,20240805,000000,1.845,1.855,1.78,1.78,5187,0
+WAFU.US,D,20240806,000000,1.88,1.88,1.8,1.8,4086,0
+WAFU.US,D,20240807,000000,1.8329,1.8329,1.81,1.82,1916,0
+WAFU.US,D,20240809,000000,1.8189,1.87,1.782,1.8,6013,0
+WAFU.US,D,20240813,000000,1.9399,1.9399,1.82,1.82,1720,0
+WAFU.US,D,20240814,000000,1.84,1.84,1.7819,1.79,1401,0
+WAFU.US,D,20240815,000000,1.7901,1.7901,1.75,1.775,5714,0
+WAFU.US,D,20240816,000000,1.72,1.7658,1.72,1.72,2676,0
+WAFU.US,D,20240819,000000,1.72,1.8033,1.72,1.8033,743,0
+WAFU.US,D,20240820,000000,1.81,1.86,1.8,1.81,1373,0
+WAFU.US,D,20240821,000000,1.78,1.86,1.72,1.84,2090,0
+WAFU.US,D,20240822,000000,1.79,1.815,1.79,1.79,1163,0
+WAFU.US,D,20240823,000000,1.7401,1.8191,1.7401,1.8191,455,0
+WAFU.US,D,20240826,000000,1.7201,1.775,1.72,1.775,1009,0
+WAFU.US,D,20240828,000000,1.775,1.81,1.74,1.7618,2994,0
+WAFU.US,D,20240829,000000,1.765,1.765,1.75,1.75,711,0
+WAFU.US,D,20240830,000000,1.765,1.8799,1.75,1.8799,3654,0
+WAFU.US,D,20240903,000000,1.77,1.79,1.77,1.79,715,0
+WAFU.US,D,20240904,000000,1.78,1.78,1.77,1.78,415,0
+WAFU.US,D,20240905,000000,1.79,1.8,1.77,1.8,1000,0
+WAFU.US,D,20240906,000000,1.8,1.8,1.74,1.74,1694,0
+WAFU.US,D,20240909,000000,1.74,1.765,1.74,1.765,507,0
+WAFU.US,D,20240910,000000,1.71,1.73,1.7099,1.73,1333,0
+WAFU.US,D,20240911,000000,1.79,1.9299,1.75,1.7501,24141,0
+WAFU.US,D,20240912,000000,1.78,1.85,1.78,1.85,630,0
+WAFU.US,D,20240913,000000,1.82,1.8412,1.78,1.8412,1304,0
+WAFU.US,D,20240917,000000,1.77,1.8,1.77,1.8,1605,0
+WAFU.US,D,20240918,000000,1.775,1.8,1.775,1.784,3194,0
+WAFU.US,D,20240919,000000,1.7914,1.8064,1.7914,1.8,3449,0
+WAFU.US,D,20240923,000000,1.78,1.86,1.7701,1.7951,1971,0
+WAFU.US,D,20240924,000000,1.8174,1.92,1.816,1.8613,13696,0
+WAFU.US,D,20240925,000000,1.85,1.8743,1.85,1.8743,2065,0
+WAFU.US,D,20240926,000000,1.85,2,1.8482,1.94,10831,0
+WAFU.US,D,20240927,000000,1.98,1.985,1.9289,1.93,1608,0
+WAFU.US,D,20240930,000000,2,2.1,1.95,2,21785,0
+WAFU.US,D,20241001,000000,1.96,2.145,1.81,1.87,152955,0
+WAFU.US,D,20241002,000000,1.87,2.0195,1.8092,1.97,28998,0
+WAFU.US,D,20241003,000000,2.04,2.04,1.9504,1.99,4386,0
+WAFU.US,D,20241004,000000,1.99,2.03,1.85,1.998,11082,0
+WAFU.US,D,20241007,000000,2.01,2.39,1.96,2.34,604903,0
+WAFU.US,D,20241008,000000,2.08,2.12,1.8,1.87,196066,0
+WAFU.US,D,20241009,000000,1.87,1.9847,1.8,1.87,39897,0
+WAFU.US,D,20241010,000000,1.83,1.92,1.81,1.86,29368,0
+WAFU.US,D,20241011,000000,1.9,1.9366,1.807708,1.9366,9288,0
+WAFU.US,D,20241014,000000,1.86,1.875,1.85,1.875,12201,0
+WAFU.US,D,20241015,000000,1.835,1.8744,1.77,1.77,23556,0
+WAFU.US,D,20241016,000000,1.82,1.84,1.76,1.8,14402,0
+WAFU.US,D,20241017,000000,1.75,1.85,1.75,1.85,4118,0
+WAFU.US,D,20241018,000000,1.9098,1.91,1.82,1.82,3167,0
+WAFU.US,D,20241021,000000,1.77,1.87,1.77,1.78,5946,0
+WAFU.US,D,20241022,000000,1.8445,1.9219,1.78,1.84,20974,0
+WAFU.US,D,20241023,000000,1.82,1.86,1.81,1.8528,18880,0
+WAFU.US,D,20241024,000000,1.83,1.92,1.81,1.8624,6849,0
+WAFU.US,D,20241025,000000,1.81,2.63,1.81,1.8701,3249736,0
+WAFU.US,D,20241028,000000,1.9,1.925,1.81,1.86,111449,0
+WAFU.US,D,20241029,000000,1.9,1.9,1.71,1.73,136040,0
+WAFU.US,D,20241030,000000,1.72,1.7593,1.66,1.67,30168,0
+WAFU.US,D,20241031,000000,1.7,1.73,1.65,1.68,26676,0
+WAFU.US,D,20241101,000000,1.65,1.7,1.65,1.6925,13132,0
+WAFU.US,D,20241104,000000,1.6938,1.6938,1.61,1.64,31597,0
+WAFU.US,D,20241105,000000,1.675,1.6872,1.61,1.6299,28426,0
+WAFU.US,D,20241106,000000,1.61,1.6799,1.58,1.61,35114,0
+WAFU.US,D,20241107,000000,1.68,1.72,1.62,1.7,29354,0
+WAFU.US,D,20241108,000000,1.7599,1.83,1.65,1.69,60663,0
+WAFU.US,D,20241111,000000,1.78,1.78,1.65,1.74,36682,0
+WAFU.US,D,20241112,000000,1.6701,1.7117,1.66,1.66,16129,0
+WAFU.US,D,20241113,000000,1.74,1.74,1.66,1.7,23911,0
+WAFU.US,D,20241114,000000,1.68,1.74,1.66,1.68,20205,0
+WAFU.US,D,20241115,000000,1.6438,1.72,1.6438,1.69,7517,0
+WAFU.US,D,20241118,000000,1.6741,1.72,1.6401,1.65,6894,0
+WAFU.US,D,20241119,000000,1.69,1.69,1.64,1.64,7114,0
+WAFU.US,D,20241120,000000,1.6501,1.7,1.6501,1.66,13102,0
+WAFU.US,D,20241121,000000,1.63,1.6962,1.62,1.65,5437,0
+WAFU.US,D,20241122,000000,1.65,1.69,1.5801,1.6,7744,0
+WAFU.US,D,20241125,000000,1.616,1.6484,1.61,1.62,3299,0
+WAFU.US,D,20241126,000000,1.6226,1.6637,1.61,1.61,8682,0
+WAFU.US,D,20241127,000000,1.61,1.74,1.61,1.72,8702,0
+WAFU.US,D,20241129,000000,1.63,1.72,1.63,1.69,1426,0
+WAFU.US,D,20241202,000000,1.6672,1.75,1.6672,1.7,8751,0
+WAFU.US,D,20241203,000000,1.65,1.81,1.65,1.765,174704,0
+WAFU.US,D,20241204,000000,1.7563,1.7584,1.49,1.6701,103845,0
+WAFU.US,D,20241205,000000,1.669,1.67,1.57,1.6,6229,0
+WAFU.US,D,20241206,000000,1.62,1.65,1.56,1.61,15433,0
+WAFU.US,D,20241209,000000,1.68,1.68,1.57,1.64,19827,0
+WAFU.US,D,20241210,000000,1.66,1.66,1.57,1.61,5034,0
+WAFU.US,D,20241211,000000,1.572,1.66,1.54,1.565,21055,0
+WAFU.US,D,20241212,000000,1.5655,1.5699,1.51,1.55,6702,0
+WAFU.US,D,20241213,000000,1.5891,1.5891,1.52,1.55,10627,0
+WAFU.US,D,20241216,000000,1.565,1.565,1.51,1.51,1956,0
+WAFU.US,D,20241217,000000,1.47,1.51,1.46,1.47,6387,0
+WAFU.US,D,20241218,000000,1.51,1.51,1.47,1.47,2487,0
+WAFU.US,D,20241219,000000,1.5161,1.53,1.49,1.49,8166,0
+WAFU.US,D,20241220,000000,1.5,1.6499,1.5,1.55,19407,0
+WAFU.US,D,20241223,000000,1.58,1.6499,1.5201,1.61,20690,0
+WAFU.US,D,20241224,000000,1.653,1.83,1.6501,1.74,132191,0
+WAFU.US,D,20241226,000000,1.83,1.9,1.53,1.8,6836794,0
+WAFU.US,D,20241227,000000,1.84,1.97,1.69,1.7299,240990,0
+WAFU.US,D,20241230,000000,1.73,1.74,1.64,1.68,146734,0
+WAFU.US,D,20241231,000000,1.68,1.75,1.65,1.68,83874,0
+WAFU.US,D,20250102,000000,1.67,1.845,1.67,1.74,21442,0
+WAFU.US,D,20250103,000000,1.66,1.76,1.65,1.69,23646,0
+WAFU.US,D,20250106,000000,1.78,1.78,1.66,1.7,36873,0
+WAFU.US,D,20250107,000000,1.7516,1.88,1.68,1.72,46309,0
+WAFU.US,D,20250108,000000,1.67,1.71,1.64,1.6681,27878,0
+WAFU.US,D,20250110,000000,1.63,1.74,1.63,1.685,20422,0
+WAFU.US,D,20250113,000000,1.62,1.6793,1.61,1.6646,12989,0
+WAFU.US,D,20250114,000000,1.6,1.678,1.56,1.57,24918,0
+WAFU.US,D,20250115,000000,1.67,1.76,1.58,1.71,69131,0
+WAFU.US,D,20250116,000000,1.67,1.705,1.61,1.67,25149,0
+WAFU.US,D,20250117,000000,1.65,1.72,1.63,1.72,48066,0
+WAFU.US,D,20250121,000000,1.69,1.71,1.6701,1.68,35059,0
+WAFU.US,D,20250122,000000,1.67,1.79,1.66,1.735,45231,0
+WAFU.US,D,20250123,000000,1.74,1.78,1.7,1.77,20431,0
+WAFU.US,D,20250124,000000,1.74,1.88,1.71,1.8523,102580,0
+WAFU.US,D,20250127,000000,1.845,2.05,1.74,1.81,243006,0
+WAFU.US,D,20250128,000000,1.8186,1.89,1.7446,1.79,17806,0
+WAFU.US,D,20250129,000000,1.75,1.84,1.74,1.84,5934,0
+WAFU.US,D,20250130,000000,1.84,1.84,1.74,1.74,18360,0
+WAFU.US,D,20250131,000000,1.75,1.9299,1.71,1.84,135715,0
+WAFU.US,D,20250203,000000,1.82,1.82,1.64,1.75,53011,0
+WAFU.US,D,20250204,000000,1.71,1.85,1.71,1.79,20882,0
+WAFU.US,D,20250205,000000,1.73,1.79,1.69,1.77,11132,0
+WAFU.US,D,20250206,000000,1.84,1.84,1.732,1.79,10844,0
+WAFU.US,D,20250207,000000,1.75,1.8422,1.73,1.78,7507,0
+WAFU.US,D,20250210,000000,1.7224,1.8033,1.7,1.75,13407,0
+WAFU.US,D,20250211,000000,1.7,1.7799,1.68,1.7602,17467,0
+WAFU.US,D,20250212,000000,1.75,1.83,1.63,1.74,34833,0
+WAFU.US,D,20250213,000000,1.745,1.8,1.71,1.7994,2842,0
+WAFU.US,D,20250214,000000,1.77,1.81,1.75,1.76,5443,0
+WAFU.US,D,20250218,000000,1.74,1.8,1.74,1.8,4492,0
+WAFU.US,D,20250219,000000,1.7401,1.875,1.7401,1.84,14768,0
+WAFU.US,D,20250220,000000,1.77,1.91,1.76,1.84,29720,0
+WAFU.US,D,20250221,000000,1.88,1.99,1.8,1.8301,175877,0
+WAFU.US,D,20250224,000000,1.79,1.95,1.65,1.79,10051809,0
+WAFU.US,D,20250225,000000,3.29,7.4899,2.41,2.85,125457213,0
+WAFU.US,D,20250226,000000,2.61,2.84,2.33,2.73,1416403,0
+WAFU.US,D,20250227,000000,2.59,3.4199,2.29,2.29,1205358,0
+WAFU.US,D,20250228,000000,2.342,2.431,2.1,2.14,266737,0
+WAFU.US,D,20250303,000000,2.04,2.14,1.8526,2,194158,0
+WAFU.US,D,20250304,000000,1.93,2.05,1.87,1.94,149768,0
+WAFU.US,D,20250305,000000,1.94,2.13,1.935,2.08,122969,0
+WAFU.US,D,20250306,000000,2.12,2.1899,1.94,1.94,102026,0
+WAFU.US,D,20250307,000000,2.05,2.13,1.96,2.03,77114,0
+WAFU.US,D,20250310,000000,2.13,2.13,1.94,1.94,88029,0
+WAFU.US,D,20250311,000000,1.96,1.99,1.7601,1.8,114474,0
+WAFU.US,D,20250312,000000,1.75,1.9,1.6501,1.67,150078,0
+WAFU.US,D,20250313,000000,1.77,1.77,1.5,1.6,249439,0
+WAFU.US,D,20250314,000000,1.53,1.6,1.36,1.47,242985,0
+WAFU.US,D,20250317,000000,1.56,1.6,1.4741,1.51,127818,0
+WAFU.US,D,20250318,000000,1.51,1.82,1.51,1.62,108187,0
+WAFU.US,D,20250319,000000,1.6,1.669,1.5798,1.64,34270,0
+WAFU.US,D,20250320,000000,1.6,1.68,1.59,1.6,58639,0
+WAFU.US,D,20250321,000000,1.65,1.65,1.55,1.59,58852,0
+WAFU.US,D,20250324,000000,1.56,1.67,1.56,1.62,66449,0
+WAFU.US,D,20250325,000000,1.6,1.6511,1.5201,1.61,43895,0
+WAFU.US,D,20250326,000000,1.62,1.75,1.58,1.71,170730,0
+WAFU.US,D,20250327,000000,1.72,1.7499,1.62,1.64,98017,0
+WAFU.US,D,20250328,000000,1.73,1.73,1.58,1.61,68781,0
+WAFU.US,D,20250331,000000,1.59,1.63,1.57,1.6,28840,0
+WAFU.US,D,20250401,000000,1.61,1.7,1.5801,1.65,61813,0
+WAFU.US,D,20250402,000000,1.66,1.6758,1.55,1.63,42927,0
+WAFU.US,D,20250403,000000,1.62,1.65,1.58,1.59,27192,0
+WAFU.US,D,20250404,000000,1.66,1.66,1.51,1.54,53231,0
+WAFU.US,D,20250407,000000,1.51,1.55,1.435,1.46,46532,0
+WAFU.US,D,20250408,000000,1.51,1.57,1.35,1.4,57711,0
+WAFU.US,D,20250409,000000,1.43,1.5,1.31,1.44,53369,0
+WAFU.US,D,20250410,000000,1.46,1.6499,1.361,1.42,88514,0
+WAFU.US,D,20250411,000000,1.38,1.505,1.3767,1.41,10208,0
+WAFU.US,D,20250414,000000,1.37,1.4902,1.32,1.43,27180,0
+WAFU.US,D,20250415,000000,1.38,1.44,1.2601,1.33,54500,0
+WAFU.US,D,20250416,000000,1.32,1.39,1.25,1.28,21367,0
+WAFU.US,D,20250417,000000,1.22,1.43,1.22,1.34,58547,0
+WAFU.US,D,20250421,000000,1.34,1.345,1.28,1.32,28242,0
+WAFU.US,D,20250422,000000,1.3,1.39,1.29,1.35,20842,0
+WAFU.US,D,20250423,000000,1.39,1.53,1.39,1.47,64528,0
+WAFU.US,D,20250424,000000,1.46,1.505,1.31,1.44,26267,0
+WAFU.US,D,20250425,000000,1.445,1.4885,1.37,1.37,26811,0
+WAFU.US,D,20250428,000000,1.39,1.495,1.39,1.43,14295,0
+WAFU.US,D,20250429,000000,1.38,1.44,1.38,1.42,8858,0
+WAFU.US,D,20250430,000000,1.38,1.41,1.37,1.4,2337,0
+WAFU.US,D,20250501,000000,1.49,1.49,1.384,1.404,5070,0
+WAFU.US,D,20250502,000000,1.4,1.4471,1.4,1.42,1960,0
+WAFU.US,D,20250505,000000,1.42,1.42,1.3574,1.405,2388,0
+WAFU.US,D,20250506,000000,1.4,1.4199,1.39,1.39,5863,0
+WAFU.US,D,20250507,000000,1.425,1.441,1.394,1.41,3827,0
+WAFU.US,D,20250508,000000,1.35,1.535,1.35,1.48,349824,0
+WAFU.US,D,20250509,000000,1.52,1.5364,1.42,1.47,65722,0
+WAFU.US,D,20250512,000000,1.47,1.68,1.41,1.64,295467,0
+WAFU.US,D,20250513,000000,1.52,1.64,1.38,1.58,3102566,0
+WAFU.US,D,20250514,000000,1.5,1.6,1.48,1.55,101018,0
+WAFU.US,D,20250515,000000,1.505,1.6,1.48,1.5,59875,0
+WAFU.US,D,20250516,000000,1.5,1.58,1.47,1.56,14802,0
+WAFU.US,D,20250519,000000,1.58,1.58,1.5,1.54,22725,0
+WAFU.US,D,20250520,000000,1.55,1.55,1.48,1.51,16004,0
+WAFU.US,D,20250521,000000,1.53,1.53,1.46,1.48,30755,0
+WAFU.US,D,20250522,000000,1.457,1.48,1.44,1.47,15739,0
+WAFU.US,D,20250523,000000,1.44,1.485,1.44,1.4504,5944,0
+WAFU.US,D,20250527,000000,1.45,1.48,1.43,1.445,11421,0
+WAFU.US,D,20250528,000000,1.5,1.5148,1.43,1.48,39731,0
+WAFU.US,D,20250529,000000,1.45,1.5,1.42,1.44,28497,0
+WAFU.US,D,20250530,000000,1.54,1.54,1.44,1.44,14164,0
+WAFU.US,D,20250602,000000,1.42,1.44,1.3801,1.4,23127,0
+WAFU.US,D,20250603,000000,1.39,1.4559,1.3867,1.4,47098,0
+WAFU.US,D,20250604,000000,1.44,1.53,1.43,1.47,61317,0
+WAFU.US,D,20250605,000000,1.45,1.46,1.42,1.42,9468,0
+WAFU.US,D,20250606,000000,1.42,1.455,1.42,1.43,4127,0
+WAFU.US,D,20250609,000000,1.4363,1.48,1.4363,1.44,7593,0
+WAFU.US,D,20250610,000000,1.465,1.49,1.43,1.444,5738,0
+WAFU.US,D,20250611,000000,1.43,1.49,1.42,1.44,19125,0
+WAFU.US,D,20250612,000000,1.4208,1.46,1.41,1.424,8472,0
+WAFU.US,D,20250613,000000,1.4,1.45,1.39,1.39,4787,0
+WAFU.US,D,20250616,000000,1.4324,1.4494,1.38,1.44,7628,0
+WAFU.US,D,20250617,000000,1.44,1.44,1.36,1.384,12913,0
+WAFU.US,D,20250618,000000,1.39,1.43,1.39,1.394,12466,0
+WAFU.US,D,20250620,000000,1.39,1.45,1.39,1.45,11010,0
+WAFU.US,D,20250623,000000,1.42,1.44,1.39,1.39,9028,0
+WAFU.US,D,20250624,000000,1.39,1.45,1.39,1.44,8534,0
+WAFU.US,D,20250625,000000,1.425,1.45,1.39,1.41,6748,0
+WAFU.US,D,20250626,000000,1.44,1.4748,1.43,1.46,6233,0
+WAFU.US,D,20250627,000000,1.44,1.4409,1.4,1.4,14859,0
+WAFU.US,D,20250630,000000,1.4,1.4261,1.36,1.4,7569,0
+WAFU.US,D,20250701,000000,1.4199,1.4599,1.39,1.43,14646,0
+WAFU.US,D,20250702,000000,1.4103,1.49,1.41,1.47,11025,0
+WAFU.US,D,20250703,000000,1.46,1.47,1.43,1.43,1858,0
+WAFU.US,D,20250707,000000,1.41,1.5,1.41,1.46,2663,0
+WAFU.US,D,20250708,000000,1.4671,1.53,1.4301,1.44,34783,0
+WAFU.US,D,20250709,000000,1.45,1.53,1.3907,1.46,99806,0
+WAFU.US,D,20250710,000000,1.48,1.5299,1.47,1.485,32732,0
+WAFU.US,D,20250711,000000,1.475,1.52,1.3,1.4615,31582,0
+WAFU.US,D,20250714,000000,1.46,1.4719,1.4501,1.47,2948,0
+WAFU.US,D,20250715,000000,1.4696,1.4696,1.43,1.43,3939,0
+WAFU.US,D,20250716,000000,1.43,1.4518,1.41,1.41,6919,0
+WAFU.US,D,20250717,000000,1.4129,1.457,1.4129,1.457,11348,0
+WAFU.US,D,20250718,000000,1.44,1.45,1.41,1.42,6675,0
+WAFU.US,D,20250721,000000,1.46,1.46,1.41,1.4143,10524,0
+WAFU.US,D,20250722,000000,1.4237,1.44,1.42,1.44,2998,0
+WAFU.US,D,20250723,000000,1.45,1.46,1.43,1.43,2103,0
+WAFU.US,D,20250724,000000,1.4229,1.44,1.42,1.425,8987,0
+WAFU.US,D,20250725,000000,1.4296,1.4296,1.4296,1.4296,671,0
+WAFU.US,D,20250728,000000,1.4201,1.4406,1.41,1.4406,7974,0
+WAFU.US,D,20250729,000000,1.4407,1.47,1.41,1.4439,16902,0
+WAFU.US,D,20250730,000000,1.46,1.46,1.42,1.4294,4641,0
+WAFU.US,D,20250731,000000,1.4618,1.4618,1.425,1.43,5855,0
+WAFU.US,D,20250801,000000,1.42,1.4398,1.39,1.3927,11460,0
+WAFU.US,D,20250804,000000,1.42,1.43,1.39,1.4256,3911,0
+WAFU.US,D,20250805,000000,1.41,1.431,1.39,1.425,4097,0
+WAFU.US,D,20250806,000000,1.42,1.44,1.39,1.4,4492,0
+WAFU.US,D,20250807,000000,1.39,1.44,1.39,1.43,5388,0
+WAFU.US,D,20250808,000000,1.45,1.45,1.43,1.44,4276,0
+WAFU.US,D,20250811,000000,1.43,1.44,1.41,1.41,4767,0
+WAFU.US,D,20250812,000000,1.4012,1.43,1.38,1.4,28738,0
+WAFU.US,D,20250813,000000,1.37,1.42,1.37,1.42,10158,0
+WAFU.US,D,20250814,000000,1.4,1.43,1.4,1.41,5756,0
+WAFU.US,D,20250815,000000,1.4,1.43,1.38,1.41,6467,0
+WAFU.US,D,20250818,000000,1.43,1.4765,1.42,1.45,27322,0
+WAFU.US,D,20250819,000000,1.44,1.45,1.42,1.4378,14062,0
+WAFU.US,D,20250820,000000,1.45,1.46,1.4357,1.44,4733,0
+WAFU.US,D,20250821,000000,1.4524,1.4524,1.43,1.445,10628,0
+WAFU.US,D,20250822,000000,1.4588,1.48,1.45,1.45,12309,0
+WAFU.US,D,20250825,000000,1.4572,1.4899,1.45,1.47,9906,0
+WAFU.US,D,20250826,000000,1.4756,1.4999,1.47,1.49,6438,0
+WAFU.US,D,20250827,000000,1.41,1.4313,1.41,1.4313,2054,0
+WAFU.US,D,20250828,000000,1.47,1.49,1.45,1.465,16914,0
+WAFU.US,D,20250829,000000,1.4552,1.49,1.45,1.46,6126,0
+WAFU.US,D,20250902,000000,1.44,1.5977,1.44,1.5619,127330,0
+WAFU.US,D,20250903,000000,1.59,1.64,1.52,1.59,64613,0
+WAFU.US,D,20250904,000000,1.59,1.59,1.45,1.477,73124,0
+WAFU.US,D,20250905,000000,1.5299,1.5299,1.44,1.48,24313,0
+WAFU.US,D,20250908,000000,1.44,3.39,1.44,1.55,15786975,0
+WAFU.US,D,20250909,000000,1.56,1.69,1.46,1.49,574581,0
+WAFU.US,D,20250910,000000,1.58,1.74,1.5292,1.63,257645,0
+WAFU.US,D,20250911,000000,1.59,1.88,1.59,1.7,303624,0
+WAFU.US,D,20250912,000000,1.87,1.9288,1.65,1.78,818786,0
+WAFU.US,D,20250915,000000,1.72,1.77,1.58,1.58,127955,0
+WAFU.US,D,20250916,000000,1.65,1.9,1.65,1.82,2677406,0
+WAFU.US,D,20250917,000000,1.8,1.82,1.69,1.69,264598,0
+WAFU.US,D,20250918,000000,1.68,1.79,1.63,1.74,111326,0
+WAFU.US,D,20250919,000000,1.81,1.82,1.72,1.74,160032,0
+WAFU.US,D,20250922,000000,1.74,1.84,1.69,1.81,126397,0
+WAFU.US,D,20250923,000000,1.84,1.92,1.84,1.85,84673,0
+WAFU.US,D,20250924,000000,1.9,1.9082,1.8,1.86,43734,0
+WAFU.US,D,20250925,000000,1.85,1.91,1.81,1.82,31083,0
+WAFU.US,D,20250926,000000,1.89,1.9,1.8,1.8,38050,0
+WAFU.US,D,20250929,000000,1.79,1.89,1.79,1.79,23000,0
+WAFU.US,D,20250930,000000,1.9,1.9,1.81,1.84,37519,0
+WAFU.US,D,20251001,000000,1.84,2.12,1.81,2.03,225556,0
+WAFU.US,D,20251002,000000,2.03,2.1,1.9523,2.03,57488,0
+WAFU.US,D,20251003,000000,2.07,2.17,1.93,2.04,61012,0
+WAFU.US,D,20251006,000000,2.03,2.06,1.9233,2.01,20008,0
+WAFU.US,D,20251007,000000,2.01,2.0216,1.95,2.01,40258,0
+WAFU.US,D,20251008,000000,2.03,2.1,2,2.05,152004,0
+WAFU.US,D,20251009,000000,2.1,2.115,1.97,2.07,76171,0
+WAFU.US,D,20251010,000000,2.1,2.1,1.8,1.88,107573,0
+WAFU.US,D,20251013,000000,1.83,1.88,1.8,1.83,29123,0
+WAFU.US,D,20251014,000000,1.83,1.98,1.83,1.96,25416,0
+WAFU.US,D,20251015,000000,2,2,1.85,1.9,12182,0
+WAFU.US,D,20251016,000000,1.88,1.98,1.86,1.9,12321,0
+WAFU.US,D,20251017,000000,1.898,1.9,1.87,1.88,10866,0
+WAFU.US,D,20251020,000000,1.8902,1.96,1.88,1.91,8130,0
+WAFU.US,D,20251021,000000,1.9,1.9,1.79,1.8,74857,0
+WAFU.US,D,20251022,000000,1.81,1.81,1.6314,1.67,21386,0
+WAFU.US,D,20251023,000000,1.7866,1.7866,1.67,1.715,24500,0
+WAFU.US,D,20251024,000000,1.695,1.745,1.65,1.66,19407,0
+WAFU.US,D,20251027,000000,1.795,1.83,1.63,1.67,14526,0
+WAFU.US,D,20251028,000000,1.705,1.72,1.67,1.69,7941,0
+WAFU.US,D,20251029,000000,1.63,1.695,1.62,1.65,9604,0
+WAFU.US,D,20251030,000000,1.64,1.65,1.6201,1.65,19090,0
+WAFU.US,D,20251031,000000,1.66,1.81,1.62,1.75,12410,0
+WAFU.US,D,20251103,000000,1.72,1.733,1.64,1.66,4674,0
+WAFU.US,D,20251104,000000,1.62,1.65,1.6,1.61,8120,0
+WAFU.US,D,20251105,000000,1.6,1.65,1.59,1.65,9200,0
+WAFU.US,D,20251106,000000,1.61,1.6581,1.59,1.59,10557,0
+WAFU.US,D,20251107,000000,1.66,1.83,1.6,1.72,48254,0
+WAFU.US,D,20251110,000000,1.73,1.83,1.6725,1.77,3387,0
+WAFU.US,D,20251111,000000,1.75,1.89,1.68,1.85,12619,0
+WAFU.US,D,20251112,000000,1.8683,1.93,1.77,1.93,8017,0
+WAFU.US,D,20251113,000000,1.865,1.91,1.81,1.88,4188,0
+WAFU.US,D,20251114,000000,1.87,1.87,1.78,1.8492,3772,0
+WAFU.US,D,20251117,000000,1.83,1.83,1.7013,1.71,11806,0
+WAFU.US,D,20251118,000000,1.66,1.7,1.62,1.7,7642,0
+WAFU.US,D,20251119,000000,1.63,1.6566,1.62,1.62,11466,0
+WAFU.US,D,20251120,000000,1.715,1.7624,1.59,1.6,11077,0
+WAFU.US,D,20251121,000000,1.59,1.666,1.59,1.61,6374,0
+WAFU.US,D,20251124,000000,1.61,1.75,1.61,1.63,6463,0
+WAFU.US,D,20251125,000000,1.61,1.75,1.6,1.63,12814,0
+WAFU.US,D,20251126,000000,1.6944,1.73,1.66,1.7,9932,0
+WAFU.US,D,20251128,000000,1.63,1.64,1.62,1.62,9695,0
+WAFU.US,D,20251201,000000,1.6683,1.6683,1.63,1.63,4385,0
+WAFU.US,D,20251202,000000,1.61,1.69,1.575,1.66,18352,0
+WAFU.US,D,20251203,000000,1.62,1.69,1.57,1.645,39476,0
+WAFU.US,D,20251204,000000,1.6107,1.65,1.6,1.63,8935,0
+WAFU.US,D,20251205,000000,1.6,1.64,1.6,1.63,2804,0
+WAFU.US,D,20251208,000000,1.655,1.67,1.6,1.63,14422,0
+WAFU.US,D,20251209,000000,1.64,1.67,1.602,1.66,13975,0
+WAFU.US,D,20251210,000000,1.6101,1.7,1.6,1.64,17684,0
+WAFU.US,D,20251211,000000,1.61,1.66,1.61,1.6482,6656,0
+WAFU.US,D,20251212,000000,1.68,1.68,1.6,1.61,13553,0
+WAFU.US,D,20251215,000000,1.6663,1.67,1.61,1.61,2748,0
+WAFU.US,D,20251216,000000,1.6101,1.6376,1.59,1.61,3084,0
+WAFU.US,D,20251217,000000,1.63,1.63,1.56,1.5689,12553,0
+WAFU.US,D,20251218,000000,1.56,1.575,1.53,1.54,13155,0
+WAFU.US,D,20251219,000000,1.53,1.6008,1.5101,1.55,12813,0
+WAFU.US,D,20251222,000000,1.54,1.6,1.53,1.58,8836,0
+WAFU.US,D,20251223,000000,1.55,1.7414,1.54,1.58,27385,0
+WAFU.US,D,20251224,000000,1.56,1.605,1.56,1.56,1340,0
+WAFU.US,D,20251226,000000,1.55,1.5936,1.53,1.565,10624,0
+WAFU.US,D,20251229,000000,1.53,1.57,1.51,1.555,21995,0
+WAFU.US,D,20251230,000000,1.5405,1.65,1.5231,1.577,13374,0
+WAFU.US,D,20251231,000000,1.58,1.58,1.53,1.5595,5896,0
+WAFU.US,D,20260102,000000,1.535,1.67,1.52,1.62,9488,0
+WAFU.US,D,20260105,000000,1.62,1.6215,1.55,1.62,30358,0
+WAFU.US,D,20260106,000000,1.6,1.62,1.58,1.6044,3836,0
+WAFU.US,D,20260107,000000,1.65,1.65,1.58,1.6299,6633,0
+WAFU.US,D,20260108,000000,1.59,1.65,1.59,1.62,3766,0
+WAFU.US,D,20260109,000000,1.6,1.73,1.6,1.68,18058,0
+WAFU.US,D,20260112,000000,1.64,1.68,1.58,1.61,4135,0
+WAFU.US,D,20260113,000000,1.6436,1.6486,1.6,1.6272,6688,0
+WAFU.US,D,20260114,000000,1.6426,1.6625,1.58,1.61,20555,0
+WAFU.US,D,20260115,000000,1.61,1.68,1.6,1.67,23892,0
+WAFU.US,D,20260116,000000,1.7,1.85,1.6575,1.7,36672,0
+WAFU.US,D,20260120,000000,1.75,1.75,1.7,1.74,19049,0
+WAFU.US,D,20260121,000000,1.7431,1.75,1.7,1.72,16211,0
+WAFU.US,D,20260122,000000,1.7201,1.81,1.66,1.685,8075,0
+WAFU.US,D,20260123,000000,1.66,1.7,1.66,1.67,5662,0
+WAFU.US,D,20260126,000000,1.71,1.71,1.63,1.65,6221,0
+WAFU.US,D,20260127,000000,1.71,1.71,1.65,1.66,12539,0
+WAFU.US,D,20260128,000000,1.6898,1.695,1.66,1.695,1883,0
+WAFU.US,D,20260129,000000,1.7,1.74,1.65,1.74,6225,0
+WAFU.US,D,20260130,000000,1.72,1.87,1.66,1.8203,42741,0
+WAFU.US,D,20260202,000000,1.79,1.79,1.67,1.73,27460,0
+WAFU.US,D,20260203,000000,1.73,1.787,1.6601,1.68,18718,0
+WAFU.US,D,20260204,000000,1.72,1.838,1.6814,1.75,30193,0
+WAFU.US,D,20260205,000000,1.71,1.78,1.65,1.6576,13256,0
+WAFU.US,D,20260206,000000,1.66,1.75,1.66,1.72,7732,0
+WAFU.US,D,20260209,000000,1.68,1.75,1.6605,1.6796,6712,0
+WAFU.US,D,20260210,000000,1.66,1.6898,1.66,1.6771,2871,0
+WAFU.US,D,20260211,000000,1.681,1.75,1.681,1.75,6652,0
+WAFU.US,D,20260212,000000,1.73,1.73,1.73,1.73,292,0
+WAFU.US,D,20260213,000000,1.73,1.74,1.67,1.72,12608,0
+WAFU.US,D,20260217,000000,1.67,1.715,1.67,1.715,1064,0
+WAFU.US,D,20260218,000000,1.72,1.72,1.68,1.7,10380,0
diff --git a/daily/us/nasdaq stocks/3/watt.us.txt b/daily/us/nasdaq stocks/3/watt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ace66439711fa1b6e736e54e32a3fe7d513e159a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/watt.us.txt	
@@ -0,0 +1,2992 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WATT.US,D,20140328,000000,5700,6870,4656,6348,3180.8266634858396,0
+WATT.US,D,20140331,000000,7200,9600,6948,8850,4003.9149959960846,0
+WATT.US,D,20140401,000000,9540,9864,7350,7656,1909.318331424015,0
+WATT.US,D,20140402,000000,7308,8550,6900,8328,1153.9583321793748,0
+WATT.US,D,20140403,000000,9000,9000,8400,8910,1243.0599987569399,0
+WATT.US,D,20140404,000000,9000,9150,8146.8,8244,805.088332528245,0
+WATT.US,D,20140407,000000,8136,8298,7362,7740,461.38999953860997,0
+WATT.US,D,20140408,000000,7914,7914,7140,7422,450.42833288290495,0
+WATT.US,D,20140409,000000,7500,7500,6798,7134,412.5099995874899,0
+WATT.US,D,20140410,000000,7182,7200,6474,7200,583.3533327499799,0
+WATT.US,D,20140411,000000,7152,7152,6600,6600,144.40833318892498,0
+WATT.US,D,20140414,000000,6672,6936,6642,6828,94.98333323834999,0
+WATT.US,D,20140415,000000,7050,7050,6354,6594,190.044999809955,0
+WATT.US,D,20140416,000000,6660,6852,6404.4,6696,132.34333320099,0
+WATT.US,D,20140417,000000,6888,7038,6600,6780,147.11999985288,0
+WATT.US,D,20140421,000000,7050,7530,6840,7398,330.50666633616,0
+WATT.US,D,20140422,000000,7500,7734,6810,6966,281.11833305221495,0
+WATT.US,D,20140423,000000,7194,7194,6828,6894,149.134999850865,0
+WATT.US,D,20140424,000000,7020,7020,6762,6834,120.671666545995,0
+WATT.US,D,20140425,000000,6900,7134,6606,6834,92.72666657394,0
+WATT.US,D,20140428,000000,6732,6732,6216,6420,251.30666641535996,0
+WATT.US,D,20140429,000000,6360,6684,6300,6411,109.31166655735498,0
+WATT.US,D,20140430,000000,6300,6426,6210,6318,156.30333317703,0
+WATT.US,D,20140501,000000,6180,7890,6180,7800,1186.718332146615,0
+WATT.US,D,20140502,000000,7968,7998,6756,7350,935.6066657310599,0
+WATT.US,D,20140505,000000,7440,7440,6990,7314,178.684999821315,0
+WATT.US,D,20140506,000000,7200,7422,6756.6,6954,171.90999982808998,0
+WATT.US,D,20140507,000000,6840,6984,6307.8,6450,252.62499974737497,0
+WATT.US,D,20140508,000000,6414,6887.4,6390,6396,115.74333321758999,0
+WATT.US,D,20140509,000000,6366,6651,6300,6438,98.08833323524499,0
+WATT.US,D,20140512,000000,6540,6888,6540,6762,97.75999990224,0
+WATT.US,D,20140513,000000,6780,7140,6612,7050,151.05999984893998,0
+WATT.US,D,20140514,000000,7140,7140,6600,6750,240.84333309248998,0
+WATT.US,D,20140515,000000,6702,7050,6702,6839.4,20.141666646525,0
+WATT.US,D,20140516,000000,6978,6978,6720,6756,41.471666625195,0
+WATT.US,D,20140519,000000,6720,6840,6450,6510,79.53166658713499,0
+WATT.US,D,20140520,000000,6540,6653.4,6480,6492,24.344999975655,0
+WATT.US,D,20140521,000000,6480,6659.4,6480,6546,21.996666644669997,0
+WATT.US,D,20140522,000000,6522,6540,6336,6366,54.90333327842999,0
+WATT.US,D,20140523,000000,6330,6468,6330,6390,26.414999973584997,0
+WATT.US,D,20140527,000000,6468,6540,6353.4,6402,66.051666600615,0
+WATT.US,D,20140528,000000,6600,7530,6522,7062,666.9516659997149,0
+WATT.US,D,20140529,000000,7080,7434,6780,7290,191.764999808235,0
+WATT.US,D,20140530,000000,7290,7290,6900,7008,205.73166646093497,0
+WATT.US,D,20140602,000000,7110,7560,7008,7374,245.77333308755996,0
+WATT.US,D,20140603,000000,7440,7440,7080,7434,75.13999992485999,0
+WATT.US,D,20140604,000000,7464,7464,6480,6720,314.49666635216994,0
+WATT.US,D,20140605,000000,6540,6984,6480,6792,140.46999985953,0
+WATT.US,D,20140606,000000,6918,6918,6540,6606,165.01333316831997,0
+WATT.US,D,20140609,000000,6870,7170,6612.6,7032,116.87833321645499,0
+WATT.US,D,20140610,000000,6954,7200,6780,7200,140.333333193,0
+WATT.US,D,20140611,000000,7200,7254,7080,7146,137.911666528755,0
+WATT.US,D,20140612,000000,7176,8100,7080,7284,464.04999953594995,0
+WATT.US,D,20140613,000000,7200,7392,6942,7230,202.30666646435998,0
+WATT.US,D,20140616,000000,7344,7530,7008,7314,155.02666651164,0
+WATT.US,D,20140617,000000,7500,8628,7332,8400,562.888332770445,0
+WATT.US,D,20140618,000000,8400,8598,8100,8400,273.94333305938994,0
+WATT.US,D,20140619,000000,8400,8471.4,7860,8058,102.90666656375998,0
+WATT.US,D,20140620,000000,8100,8448,7800,7824,409.55833292377497,0
+WATT.US,D,20140623,000000,8172,8388,7938,8166,145.318333188015,0
+WATT.US,D,20140624,000000,8190,9240,8046.6,8814,606.1983327271349,0
+WATT.US,D,20140625,000000,8772,9510,8736,9270,349.08333298425,0
+WATT.US,D,20140626,000000,9270,9600,8892,9342,221.44333311188998,0
+WATT.US,D,20140627,000000,9330,9330,9012,9300,129.02833320430497,0
+WATT.US,D,20140630,000000,9300,9504,8856,9072,114.55333321877998,0
+WATT.US,D,20140701,000000,9132,9162,8550,8646,226.53666644012998,0
+WATT.US,D,20140702,000000,8700,8952,8412,8760,88.33333324499999,0
+WATT.US,D,20140703,000000,8730,8850,8502,8670,48.571666618095,0
+WATT.US,D,20140707,000000,8727,8757.6,8100,8214,137.39666652926996,0
+WATT.US,D,20140708,000000,8280,8310,7350,7488,363.12833297020495,0
+WATT.US,D,20140709,000000,7572,7758,7200,7662,123.96333320936999,0
+WATT.US,D,20140710,000000,7680,8670,7680,8394,420.44666624621993,0
+WATT.US,D,20140711,000000,8400,8442,7758,7938,383.29999961669995,0
+WATT.US,D,20140714,000000,8082,8280,7878,7998,114.16833321916499,0
+WATT.US,D,20140715,000000,8040,8220,7248,7350,369.3683329639649,0
+WATT.US,D,20140716,000000,7362,7512,7098,7200,229.44166643722497,0
+WATT.US,D,20140717,000000,7164,7494,7140,7308,82.31333325102,0
+WATT.US,D,20140718,000000,7242,7320,7050,7116,90.02999990996999,0
+WATT.US,D,20140721,000000,7140,7656,7140,7560,117.42333321590998,0
+WATT.US,D,20140722,000000,7566,7756.2,7332,7386,96.83999990315998,0
+WATT.US,D,20140723,000000,7326,7596,7272,7422,101.69999989829999,0
+WATT.US,D,20140724,000000,7422,7587.6,7242,7512,59.04333327428999,0
+WATT.US,D,20140725,000000,7434,7650,7314,7596,96.32833323700498,0
+WATT.US,D,20140728,000000,7770,7968,7560,7794,94.504999905495,0
+WATT.US,D,20140729,000000,7806,8124,7800,8094,149.40333318393,0
+WATT.US,D,20140730,000000,8184,8214,6486,6912,806.15666586051,0
+WATT.US,D,20140731,000000,6642,7344,6642,7212,351.744999648255,0
+WATT.US,D,20140801,000000,7080,7200,6780,6810,177.09499982290498,0
+WATT.US,D,20140804,000000,6990,7200,6750,7128,135.501666531165,0
+WATT.US,D,20140805,000000,7074,7440,6798,7272,90.438333242895,0
+WATT.US,D,20140806,000000,7212,7260,7050,7200,101.75499989824499,0
+WATT.US,D,20140807,000000,7200,7200,6912,7080,151.144999848855,0
+WATT.US,D,20140808,000000,7008,7170,6840,6906,90.79333324254,0
+WATT.US,D,20140811,000000,7140,7140,6786,6792,52.231666614435,0
+WATT.US,D,20140812,000000,6900,7098,6672,6696,72.63666659402999,0
+WATT.US,D,20140813,000000,6690,6858,6666,6780,43.05166662361499,0
+WATT.US,D,20140814,000000,6732,7242,6726,7104,103.14666656351999,0
+WATT.US,D,20140815,000000,6930,7200,6786,7176,69.13499993086499,0
+WATT.US,D,20140818,000000,7134,7494,7032,7440,128.49333320483998,0
+WATT.US,D,20140819,000000,7494,7650,7260,7260,81.51333325182,0
+WATT.US,D,20140820,000000,7230,7452.6,7146,7440,64.698333268635,0
+WATT.US,D,20140821,000000,7470,7758,7320,7386,118.43666654822998,0
+WATT.US,D,20140822,000000,7290,7500,7290,7428,26.274999973725,0
+WATT.US,D,20140825,000000,7320,7452,7290,7386,34.786666631879996,0
+WATT.US,D,20140826,000000,7338,7920,7332,7452,191.99666647466998,0
+WATT.US,D,20140827,000000,7470,7788,7350,7380,78.601666588065,0
+WATT.US,D,20140828,000000,7380,7560,7200,7326,74.81166659185499,0
+WATT.US,D,20140829,000000,7314,7662,7296,7351.2,76.38833325694499,0
+WATT.US,D,20140902,000000,7482,7482,7020,7068,140.87499985912498,0
+WATT.US,D,20140903,000000,7068,7284,7032,7170,55.088333278244995,0
+WATT.US,D,20140904,000000,7116,7198.8,6900,6978,78.408333254925,0
+WATT.US,D,20140905,000000,6924,7050,5718,6006,762.1183325712149,0
+WATT.US,D,20140908,000000,6450,6630,6180,6594,230.41333310291998,0
+WATT.US,D,20140909,000000,6588,7776,6354,7722,1064.891665601775,0
+WATT.US,D,20140910,000000,7800,7980,6900,7218,295.29166637137496,0
+WATT.US,D,20140911,000000,7284,7680,7116,7302,216.57499978342497,0
+WATT.US,D,20140912,000000,7206,7626,7206,7470,155.06999984493,0
+WATT.US,D,20140915,000000,7500,7740,7302,7392,181.02166648564497,0
+WATT.US,D,20140916,000000,7350,7494,7116,7224,140.05499985994499,0
+WATT.US,D,20140917,000000,7122,7470,7080,7098,268.844999731155,0
+WATT.US,D,20140918,000000,7200,7356,6726,6798,302.8933330304399,0
+WATT.US,D,20140919,000000,6720,7080,6450,6642,198.84999980114998,0
+WATT.US,D,20140922,000000,6570,6588,5706,6006,564.55999943544,0
+WATT.US,D,20140923,000000,5850,6453,5766,6402,245.70666642095998,0
+WATT.US,D,20140924,000000,6402,6708,6402,6564,180.75833315257498,0
+WATT.US,D,20140925,000000,6432,6768,6234,6732,122.16499987783499,0
+WATT.US,D,20140926,000000,6732,7194,6300,7164,136.74333319659,0
+WATT.US,D,20140929,000000,7092,7092,6816,7014,70.02333326331,0
+WATT.US,D,20140930,000000,7068,7105.2,6750,6804,119.48666654717998,0
+WATT.US,D,20141001,000000,6846,6876,6735,6876,66.69999993329999,0
+WATT.US,D,20141002,000000,6930,6930,6600,6708,82.36166658430498,0
+WATT.US,D,20141003,000000,6792,6960,6600,6696,93.35666657330998,0
+WATT.US,D,20141006,000000,6648,6810,6300,6468,163.95333316938,0
+WATT.US,D,20141007,000000,6600,6744,6366,6636,102.35666656430999,0
+WATT.US,D,20141008,000000,6655.8,6798,6429,6546,173.52999982646998,0
+WATT.US,D,20141009,000000,6552,6702,6072,6216,130.191666536475,0
+WATT.US,D,20141010,000000,6108,6288,5955.6,6108,147.09666651956996,0
+WATT.US,D,20141013,000000,6037.8,6037.8,5700,5700,130.83166653583498,0
+WATT.US,D,20141014,000000,5592,5908.8,5400,5778,254.394999745605,0
+WATT.US,D,20141015,000000,5679,5712,5563.5,5706,75.79499992420499,0
+WATT.US,D,20141016,000000,5640,6120,5470.8,5910,117.50333321582998,0
+WATT.US,D,20141017,000000,5940,6234,5850,5940,83.634999916365,0
+WATT.US,D,20141020,000000,5970,6120,5970,6090,90.588333242745,0
+WATT.US,D,20141021,000000,6180,6210,6090,6097.2,95.92333323740999,0
+WATT.US,D,20141022,000000,6150,6300,5988,6210,93.26666657339999,0
+WATT.US,D,20141023,000000,6300,6420,5796,5856,144.85333318848,0
+WATT.US,D,20141024,000000,5886,6048,5820,5922,37.91166662875499,0
+WATT.US,D,20141027,000000,5946,6024,5760,5916,30.47333330286,0
+WATT.US,D,20141028,000000,5946,5946,5550.06,5808,58.908333274425,0
+WATT.US,D,20141029,000000,5832,6474,5700,6000,150.34166651632498,0
+WATT.US,D,20141030,000000,6114,6114,5760,5766,36.434999963565,0
+WATT.US,D,20141031,000000,5862,6102,5760,5880,71.85999992814,0
+WATT.US,D,20141103,000000,5850,6060,5766,5910,53.851666612814995,0
+WATT.US,D,20141104,000000,5874,6000,5766,5880,27.711666638955,0
+WATT.US,D,20141105,000000,5937,5952,5561.34,5790,68.078333265255,0
+WATT.US,D,20141106,000000,5772,5940,5598.06,5640,51.951666614714995,0
+WATT.US,D,20141107,000000,5628,5694,5208,5568,89.551666577115,0
+WATT.US,D,20141110,000000,5808,5814,5586,5814,24.376666642289997,0
+WATT.US,D,20141111,000000,5460,5819.4,5460,5670,60.27833327305499,0
+WATT.US,D,20141112,000000,5718,5718,5100,5196,166.274999833725,0
+WATT.US,D,20141113,000000,5226,5916,5226,5604,193.57499980642498,0
+WATT.US,D,20141114,000000,5658,5819.4,5376,5388,85.34333324799,0
+WATT.US,D,20141117,000000,5406,5478,5220,5418,79.16499992083499,0
+WATT.US,D,20141118,000000,5562,5591.94,5346,5388,149.10333318423,0
+WATT.US,D,20141119,000000,5400,5646,5400,5556,57.43499994256499,0
+WATT.US,D,20141120,000000,5430,5820,5430,5784,76.56333325677,0
+WATT.US,D,20141121,000000,5820,5826,5550,5826,40.121666626545,0
+WATT.US,D,20141124,000000,5790,5813.4,5184,5394,116.51666655014999,0
+WATT.US,D,20141125,000000,5394,5423.4,5220.06,5298,82.851666583815,0
+WATT.US,D,20141126,000000,5346,5567.94,5346,5442,56.024999943975,0
+WATT.US,D,20141128,000000,5424,5508,5376,5496,10.284999989714999,0
+WATT.US,D,20141201,000000,5490,5490,5100,5196,90.99333324234,0
+WATT.US,D,20141202,000000,5190,5291.94,4800,4926,178.68166648798498,0
+WATT.US,D,20141203,000000,4800,4902,4590,4824,131.2666665354,0
+WATT.US,D,20141204,000000,4824,4974,4818,4974,28.216666638449997,0
+WATT.US,D,20141205,000000,4956,5064,4818,4956,41.42499995857499,0
+WATT.US,D,20141208,000000,4800,4824,4482,4644,200.79833313253496,0
+WATT.US,D,20141209,000000,4596,4980,4368,4800,390.68833294264493,0
+WATT.US,D,20141210,000000,4386,4530,4344,4512,2310.05999768994,0
+WATT.US,D,20141211,000000,4506,4512,4385.04,4482,334.16833299916493,0
+WATT.US,D,20141212,000000,4458,4531.08,4320,4350,148.16999985183,0
+WATT.US,D,20141215,000000,4380,4470,4266,4470,158.13999984185998,0
+WATT.US,D,20141216,000000,4440,4524,4380,4410,195.18333313814998,0
+WATT.US,D,20141217,000000,4392,4566,4350,4464,152.42999984756997,0
+WATT.US,D,20141218,000000,4446,5040,4392,5016,494.92333283841,0
+WATT.US,D,20141219,000000,5016,5016,4686,4794,237.11499976288496,0
+WATT.US,D,20141222,000000,4956,4993.8,4680,4746,250.43666641623,0
+WATT.US,D,20141223,000000,4836,4872,4620,4782,275.55999972443993,0
+WATT.US,D,20141224,000000,5154,5700,5040,5676,1012.571665654095,0
+WATT.US,D,20141226,000000,5772,6348,5772,6204,1190.3416654763248,0
+WATT.US,D,20141229,000000,6720,6720,6120,6180,911.42999908857,0
+WATT.US,D,20141230,000000,6258,6594,6030,6528,474.1383328591949,0
+WATT.US,D,20141231,000000,6630,6960,6474,6576,870.6999991293,0
+WATT.US,D,20150102,000000,6630,6828,6036,6828,595.57333273776,0
+WATT.US,D,20150105,000000,7200,7422,6756,7296,929.4349990705649,0
+WATT.US,D,20150106,000000,7380,7464,6402,6792,994.3666656722999,0
+WATT.US,D,20150107,000000,6840,6840,5940,6096,701.471665965195,0
+WATT.US,D,20150108,000000,6288,6462,6060,6456,416.841666249825,0
+WATT.US,D,20150109,000000,6462,6580.8,6180,6456,406.28833292704496,0
+WATT.US,D,20150112,000000,6450,6501.6,6000,6096,314.64166635202497,0
+WATT.US,D,20150113,000000,6078,6126,5520,5628,817.364999182635,0
+WATT.US,D,20150114,000000,5580,5706,5166,5616,647.9266660187399,0
+WATT.US,D,20150115,000000,5640,5640,5310,5394,323.64333300968997,0
+WATT.US,D,20150116,000000,5298,5394.06,4950,5244,570.704999429295,0
+WATT.US,D,20150120,000000,5334,5400,4962,5203.5,315.07999968492,0
+WATT.US,D,20150121,000000,5118,5700,5028,5628,392.281666274385,0
+WATT.US,D,20150122,000000,5794.2,5794.8,5358,5724,272.69333306064,0
+WATT.US,D,20150123,000000,5760,6114,5725.8,5868,395.14999960484994,0
+WATT.US,D,20150126,000000,5904,6240,5880,5970,376.10333295722995,0
+WATT.US,D,20150127,000000,5928,6108,5790,6006,112.19999988779999,0
+WATT.US,D,20150128,000000,6192,6288,5595.3,5712,255.15333307818,0
+WATT.US,D,20150129,000000,5742,5748,5466,5604,125.07333320825998,0
+WATT.US,D,20150130,000000,5592,5730,5406,5634,193.118333140215,0
+WATT.US,D,20150202,000000,5700,6300,5640,6066,425.27333290805996,0
+WATT.US,D,20150203,000000,6114,6294,6030,6090,147.78166651888498,0
+WATT.US,D,20150204,000000,6060,6108,5868,5982,152.35666651430998,0
+WATT.US,D,20150205,000000,6000,6150,5940,5988,130.10999986989,0
+WATT.US,D,20150206,000000,6006,6120,5952,6006,143.38833318994497,0
+WATT.US,D,20150209,000000,6018,6144,5880,5898,92.89666657376999,0
+WATT.US,D,20150210,000000,6012,6101.4,5910,5946,311.431666355235,0
+WATT.US,D,20150211,000000,5940,5952,5484,5586,329.014999670985,0
+WATT.US,D,20150212,000000,5742,5742,5544,5652,66.04999993394999,0
+WATT.US,D,20150213,000000,5688,5742,5568,5658,91.66499990833499,0
+WATT.US,D,20150217,000000,5844,5879.4,5676,5790,91.34666657532,0
+WATT.US,D,20150218,000000,5790,5899.2,5736,5760,110.69333322263999,0
+WATT.US,D,20150219,000000,5790,5915.4,5736,5742,194.30666647235998,0
+WATT.US,D,20150220,000000,5862,5910,5460,5508,201.44666646521998,0
+WATT.US,D,20150223,000000,5490,5820,5490,5628,196.08666647057998,0
+WATT.US,D,20150224,000000,5700,5700,5400,5550,155.65999984433998,0
+WATT.US,D,20150225,000000,5604,5694,5418,5676,199.381666467285,0
+WATT.US,D,20150226,000000,5754,5916,5640,5916,177.96499982203497,0
+WATT.US,D,20150227,000000,5874,6120,5682.6,6044.4,333.13999966686,0
+WATT.US,D,20150302,000000,6144,6390,5850,5910,259.49999974049996,0
+WATT.US,D,20150303,000000,5694,5934,5520,5664,202.999999797,0
+WATT.US,D,20150304,000000,5700,5736,5520,5664,124.4999998755,0
+WATT.US,D,20150305,000000,5754,6162,5682,6132,186.333333147,0
+WATT.US,D,20150306,000000,6204,6450,5994,6432,300.16666636649995,0
+WATT.US,D,20150309,000000,6696,6720,6432,6486,507.66666615899993,0
+WATT.US,D,20150310,000000,7200,7200,6480,6666,834.6666658319999,0
+WATT.US,D,20150311,000000,6612,6648,6006,6120,369.99999963,0
+WATT.US,D,20150312,000000,6168,6480,5850,6060,288.999999711,0
+WATT.US,D,20150313,000000,5958,6258,5754,5838,439.83333289349997,0
+WATT.US,D,20150316,000000,5862,6042,5730,5760,202.999999797,0
+WATT.US,D,20150317,000000,5718,5784,5610,5634,192.16666647449998,0
+WATT.US,D,20150318,000000,5700,5700,5520,5544,123.33333320999999,0
+WATT.US,D,20150319,000000,6048,6090,5646,5838,406.4999995935,0
+WATT.US,D,20150320,000000,5880,5934,5742,5904,281.49999971849996,0
+WATT.US,D,20150323,000000,5988,6540,5910,6408,381.99999961799995,0
+WATT.US,D,20150324,000000,6432,6708,5940,6150,633.666666033,0
+WATT.US,D,20150325,000000,6084,6234,5730,5808,293.666666373,0
+WATT.US,D,20150326,000000,5712,6204,5652,5880,383.49999961649996,0
+WATT.US,D,20150327,000000,6000,6060,5772,5958,122.16666654449999,0
+WATT.US,D,20150330,000000,5856,6000,5700,5904,319.83333301349995,0
+WATT.US,D,20150331,000000,5940,5940,5652,5664,201.83333313149998,0
+WATT.US,D,20150401,000000,5610,5658,5490,5568,260.49999973949997,0
+WATT.US,D,20150402,000000,5490,5694,5280,5352,393.83333293949994,0
+WATT.US,D,20150406,000000,5352,5472,5250,5340,202.49999979749998,0
+WATT.US,D,20150407,000000,5340.06,5418.6,5208,5226,157.69999984229997,0
+WATT.US,D,20150408,000000,5400,5532,5220,5466,302.333333031,0
+WATT.US,D,20150409,000000,5520,5520,5286,5424,148.56333318476996,0
+WATT.US,D,20150410,000000,5412,5658,5340,5610,160.999999839,0
+WATT.US,D,20150413,000000,5808,5808,5340,5442,228.66666643799996,0
+WATT.US,D,20150414,000000,5460,5556,5328,5478,124.4999998755,0
+WATT.US,D,20150415,000000,5460,5520,5352,5400,143.36999985663,0
+WATT.US,D,20150416,000000,5460,5538,5310,5433,227.60499977239496,0
+WATT.US,D,20150417,000000,5382,5454,5250,5412,160.66666650599998,0
+WATT.US,D,20150420,000000,5568,5568,5250,5382,138.58499986141499,0
+WATT.US,D,20150421,000000,5388,5405.94,5280,5328,100.174999899825,0
+WATT.US,D,20150422,000000,5316,5370,5226,5370,156.661666510005,0
+WATT.US,D,20150423,000000,5370,5430,5298,5430,95.666666571,0
+WATT.US,D,20150424,000000,5460,5484,5250,5304,108.4999998915,0
+WATT.US,D,20150427,000000,5274,5286,4650,4860,671.8333326615,0
+WATT.US,D,20150428,000000,4830,4944,4656,4716,281.666666385,0
+WATT.US,D,20150429,000000,4698,4800,4602,4764,209.16666645749999,0
+WATT.US,D,20150430,000000,4800,4800,4500,4788,229.83333310349997,0
+WATT.US,D,20150501,000000,4800,4980,4788,4932,145.33333318799998,0
+WATT.US,D,20150504,000000,5268,5388,4968,5016,313.666666353,0
+WATT.US,D,20150505,000000,5046,5178,4800,4974,190.666666476,0
+WATT.US,D,20150506,000000,4998,5153.7,4902,4980,117.98333321534999,0
+WATT.US,D,20150507,000000,4956,5094,4926,5034,163.11999983688,0
+WATT.US,D,20150508,000000,5088,5298,4986,5226,224.999999775,0
+WATT.US,D,20150511,000000,5394,5394,4806,4884,428.33333290499996,0
+WATT.US,D,20150512,000000,4800,4980,4644,4962,344.55666632211,0
+WATT.US,D,20150513,000000,4950,4950,4728,4824,132.8333332005,0
+WATT.US,D,20150514,000000,4920,4920,4746,4824,120.8333332125,0
+WATT.US,D,20150515,000000,4806,4896,4800,4848,59.651666607014995,0
+WATT.US,D,20150518,000000,4836,4895.94,4800,4830,89.31166657735498,0
+WATT.US,D,20150519,000000,4812,4848,4692,4746,226.66666643999997,0
+WATT.US,D,20150520,000000,4746,4764,4620,4662,169.99999982999998,0
+WATT.US,D,20150521,000000,4620,4782,4608,4764,234.66666643199997,0
+WATT.US,D,20150522,000000,4788,4998,4668,4704,234.99999976499998,0
+WATT.US,D,20150526,000000,4740,4746,4608,4638,145.21999985477999,0
+WATT.US,D,20150527,000000,4638,4746,4602,4716,110.49999988949999,0
+WATT.US,D,20150528,000000,4728,4860,4686,4824,158.18666650848,0
+WATT.US,D,20150529,000000,4830,4908,4782,4800,105.1666665615,0
+WATT.US,D,20150601,000000,4830,4836,4608,4734,110.666666556,0
+WATT.US,D,20150602,000000,4716,4992,4668,4974,105.15499989484499,0
+WATT.US,D,20150603,000000,5076,5088,4758,4758,103.16666656349999,0
+WATT.US,D,20150604,000000,4794,4866,4758,4782,113.49999988649999,0
+WATT.US,D,20150605,000000,4764,4836,4668,4824,105.33333322799999,0
+WATT.US,D,20150608,000000,4824,4998,4680,4758,168.16666649849998,0
+WATT.US,D,20150609,000000,4716,4866,4683.84,4782,73.16499992683498,0
+WATT.US,D,20150610,000000,4776,4788,4704,4710,60.808333272525,0
+WATT.US,D,20150611,000000,4728,4740,4680,4740,76.18333325715,0
+WATT.US,D,20150612,000000,4740,4740,4680,4716,89.33333324399999,0
+WATT.US,D,20150615,000000,4680,4740,4680,4734,86.33333324699998,0
+WATT.US,D,20150616,000000,4722,4740,4464,4506,200.4999997995,0
+WATT.US,D,20150617,000000,4524,4572,4368,4374,93.33333323999999,0
+WATT.US,D,20150618,000000,4374,4620,4290,4386,327.8333330055,0
+WATT.US,D,20150619,000000,4386,4422,4140,4188,329.666666337,0
+WATT.US,D,20150622,000000,4254,4440,4104,4428,189.66666647699998,0
+WATT.US,D,20150623,000000,4500,5796,4470,5748,5622.508327710824,0
+WATT.US,D,20150624,000000,5568,5640,4992,5004,2481.4999975184996,0
+WATT.US,D,20150625,000000,5088,5100,4800,4842,610.999999389,0
+WATT.US,D,20150626,000000,4836,4854,4500,4656,884.4999991154999,0
+WATT.US,D,20150629,000000,4656,4656,4200,4236,759.3333325739999,0
+WATT.US,D,20150630,000000,4278,4860,4110,4620,1116.134998883865,0
+WATT.US,D,20150701,000000,4692,4692,4266,4446,565.999999434,0
+WATT.US,D,20150702,000000,4428,4494,4320,4404,289.4999997105,0
+WATT.US,D,20150706,000000,4362,4422,4206,4350,264.8333330685,0
+WATT.US,D,20150707,000000,4374,4398,4200,4398,248.33333308499996,0
+WATT.US,D,20150708,000000,4368,4476,4212,4470,363.83333296949996,0
+WATT.US,D,20150709,000000,4512,4572,4386,4428,174.83333315849998,0
+WATT.US,D,20150710,000000,4452,4902,4368,4746,553.6666661129999,0
+WATT.US,D,20150713,000000,4854,4950,4626,4812,445.66666622099996,0
+WATT.US,D,20150714,000000,4848,5178,4800,5040,455.03999954496,0
+WATT.US,D,20150715,000000,4962,5250,4734,4806,678.288332655045,0
+WATT.US,D,20150716,000000,4836,4974,4734,4764,384.66666628199994,0
+WATT.US,D,20150717,000000,4752,4980,4680,4866,236.1666664305,0
+WATT.US,D,20150720,000000,4950,4974,4740,4782,464.49999953549997,0
+WATT.US,D,20150721,000000,4746,4794,4536,4566,362.666666304,0
+WATT.US,D,20150722,000000,4578,4674,4446,4560,276.999999723,0
+WATT.US,D,20150723,000000,4494,4704,4440,4476,371.16666629549997,0
+WATT.US,D,20150724,000000,4464,4470,4266,4362,267.1666663995,0
+WATT.US,D,20150727,000000,4260,4518,4218,4506,506.33333282699994,0
+WATT.US,D,20150728,000000,4614,4620,4326,4524,467.66666619899996,0
+WATT.US,D,20150729,000000,4530,4614,4374,4530,279.333333054,0
+WATT.US,D,20150730,000000,4428,4722,4230,4350,451.99999954799995,0
+WATT.US,D,20150731,000000,4374,4494,4278,4338,326.33333300699996,0
+WATT.US,D,20150803,000000,4362,4620,3792,4164,1351.1366653155299,0
+WATT.US,D,20150804,000000,4050,4470,4020,4200,562.9999994369999,0
+WATT.US,D,20150805,000000,4260,4386,4110,4194,600.3333327329999,0
+WATT.US,D,20150806,000000,4224,4320,4086,4302,454.21333287911995,0
+WATT.US,D,20150807,000000,4212,4314,4086,4164,143.999999856,0
+WATT.US,D,20150810,000000,3966,4314,3966,4278,463.33333286999994,0
+WATT.US,D,20150811,000000,4242,4290,4140,4200,94.80499990519499,0
+WATT.US,D,20150812,000000,4176,4182,3972,4128,260.666666406,0
+WATT.US,D,20150813,000000,4152,4308,4080,4218,211.16666645549998,0
+WATT.US,D,20150814,000000,4284,4284,4146,4230,265.333333068,0
+WATT.US,D,20150817,000000,4260,4308,4182,4218,231.49999976849998,0
+WATT.US,D,20150818,000000,4200,4248,4086,4218,241.49999975849997,0
+WATT.US,D,20150819,000000,4224,4260,4116,4212,136.999999863,0
+WATT.US,D,20150820,000000,4086,4242,4050,4236,174.99999982499997,0
+WATT.US,D,20150821,000000,4140,4176,4020,4044,288.83333304449997,0
+WATT.US,D,20150824,000000,3666,3900,2946,3654,522.76333281057,0
+WATT.US,D,20150825,000000,3936,3996,3324,3540,586.1666660804999,0
+WATT.US,D,20150826,000000,3834,3834,3534,3726,347.33333298599996,0
+WATT.US,D,20150827,000000,3870,3900,3684,3900,228.33333310499998,0
+WATT.US,D,20150828,000000,3948,4296,3888,4194,342.33333299099996,0
+WATT.US,D,20150831,000000,4086,4524,4086,4332,255.8333330775,0
+WATT.US,D,20150901,000000,4164,4512,4164,4308,164.99999983499998,0
+WATT.US,D,20150902,000000,4332,4332,4158,4164,69.33333326399999,0
+WATT.US,D,20150903,000000,4200,4218,4080,4080,81.66666658499999,0
+WATT.US,D,20150904,000000,4020,4236,3882,4098,108.33333322499999,0
+WATT.US,D,20150908,000000,4116,4242,4074,4128,97.99999990199998,0
+WATT.US,D,20150909,000000,4194,4266,4038,4086,105.1666665615,0
+WATT.US,D,20150910,000000,4050,4158.06,3978,4056,395.68499960431495,0
+WATT.US,D,20150911,000000,4032,4086,3900,3942,250.99999974899998,0
+WATT.US,D,20150914,000000,3900,3990,3768,3810,151.66666651499997,0
+WATT.US,D,20150915,000000,3768,3882,3648,3732,136.16666653049998,0
+WATT.US,D,20150916,000000,3714,3864,3714,3750,108.99999989099999,0
+WATT.US,D,20150917,000000,3732,3912,3732,3810,83.666666583,0
+WATT.US,D,20150918,000000,3702,4194,3702,4176,226.83333310649996,0
+WATT.US,D,20150921,000000,4230,4320,4116,4218,289.99999971,0
+WATT.US,D,20150922,000000,4170,4284,4158,4242,67.666666599,0
+WATT.US,D,20150923,000000,4230,4620,4146,4530,322.8333330105,0
+WATT.US,D,20150924,000000,4458,4482,4320,4422,117.96166654870498,0
+WATT.US,D,20150925,000000,4386,4512,4200,4218,94.16666657249999,0
+WATT.US,D,20150928,000000,4176,4200,3906.06,4014,161.80499983819496,0
+WATT.US,D,20150929,000000,3990,4020,3840,3912,101.1666665655,0
+WATT.US,D,20150930,000000,3936,4152,3900,4140,112.33333322099999,0
+WATT.US,D,20151001,000000,4122,4230,4008,4110,52.66666661399999,0
+WATT.US,D,20151002,000000,4128,4290,4128,4272,143.49999985649998,0
+WATT.US,D,20151005,000000,4308,4572,4290,4314,308.411666358255,0
+WATT.US,D,20151006,000000,4434,4470,4200,4236,187.66666647899999,0
+WATT.US,D,20151007,000000,4242,4326,4116,4182,240.49999975949999,0
+WATT.US,D,20151008,000000,4200,4326,4074,4212,347.999999652,0
+WATT.US,D,20151009,000000,4206,4290,4068,4146,286.1666663805,0
+WATT.US,D,20151012,000000,4176,4221.6,4002,4092,93.97833323935498,0
+WATT.US,D,20151013,000000,4164,4320,4098,4128,195.66666647099998,0
+WATT.US,D,20151014,000000,4110,4260,3978,3990,100.99999989899999,0
+WATT.US,D,20151015,000000,4032,4200,4026,4200,154.8333331785,0
+WATT.US,D,20151016,000000,4224,4248,4038,4194,170.333333163,0
+WATT.US,D,20151019,000000,4122,4230,3990,4116,152.999999847,0
+WATT.US,D,20151020,000000,4104,4194,3990,4074,225.79833310753497,0
+WATT.US,D,20151021,000000,4074,4080,3930,3966,204.49999979549997,0
+WATT.US,D,20151022,000000,3942,4074,3930,3942,138.999999861,0
+WATT.US,D,20151023,000000,3984,4086,3930,4044,112.16666655449998,0
+WATT.US,D,20151026,000000,4098,4152,3936,4104,189.83333314349997,0
+WATT.US,D,20151027,000000,4038,4068,3906,4026,170.999999829,0
+WATT.US,D,20151028,000000,4050,4674,3996,4380,446.83333288649993,0
+WATT.US,D,20151029,000000,4500,4692,4392,4608,310.999999689,0
+WATT.US,D,20151030,000000,4644,4644,4356,4416,176.83333315649998,0
+WATT.US,D,20151102,000000,4398,4499.94,4290,4386,224.40833310892498,0
+WATT.US,D,20151103,000000,4344,4500,4344,4494,130.333333203,0
+WATT.US,D,20151104,000000,4530,4776,4464,4776,220.11666644654997,0
+WATT.US,D,20151105,000000,4788,4788,4644,4734,94.33333323899998,0
+WATT.US,D,20151106,000000,4734,4980,4686,4926,336.4999996635,0
+WATT.US,D,20151109,000000,5100,5658,5082,5304,1237.8983320954349,0
+WATT.US,D,20151110,000000,5778,5778,4710,4854,1214.999998785,0
+WATT.US,D,20151111,000000,4860,5100,4320,4476,640.4999993595,0
+WATT.US,D,20151112,000000,4242,4422,4170,4302,608.6666660579999,0
+WATT.US,D,20151113,000000,4368,4368,4200,4254,184.33333314899997,0
+WATT.US,D,20151116,000000,4224,4230,4110,4140,272.1666663945,0
+WATT.US,D,20151117,000000,4140,4320,4080,4290,1466.333331867,0
+WATT.US,D,20151118,000000,4320,4362,4140,4332,765.6666659009999,0
+WATT.US,D,20151119,000000,4254,4422,4206,4236,261.666666405,0
+WATT.US,D,20151120,000000,4278,4350,4200,4272,132.49999986749998,0
+WATT.US,D,20151123,000000,4356,4440,4278,4392,548.3333327849999,0
+WATT.US,D,20151124,000000,4344,4488,4344,4470,228.1666664385,0
+WATT.US,D,20151125,000000,4500,4806,4500,4764,223.99999977599998,0
+WATT.US,D,20151127,000000,4800,4950,4596,4602,388.49999961149996,0
+WATT.US,D,20151130,000000,4602,5022,4602,4986,359.99999963999994,0
+WATT.US,D,20151201,000000,5040,5070,4800,4866,179.951666486715,0
+WATT.US,D,20151202,000000,4848,4920,4638,4656,192.02833314130498,0
+WATT.US,D,20151203,000000,4686,4794,4272,4386,461.15333287218,0
+WATT.US,D,20151204,000000,4362,4518,4290,4362,205.16666646149997,0
+WATT.US,D,20151207,000000,4560,4590,4350,4476,193.33333313999998,0
+WATT.US,D,20151208,000000,4452,4482,4380,4410,103.21333323012,0
+WATT.US,D,20151209,000000,4404,4464,4248,4314,228.1666664385,0
+WATT.US,D,20151210,000000,4338,4464,4230,4290,146.16666652049997,0
+WATT.US,D,20151211,000000,4230,4416,4230,4320,174.99999982499997,0
+WATT.US,D,20151214,000000,4332,4416,4266,4320,108.508333224825,0
+WATT.US,D,20151215,000000,4326,4440,4278,4350,136.83333319649998,0
+WATT.US,D,20151216,000000,4422,4530,4386,4500,159.66666650699997,0
+WATT.US,D,20151217,000000,4554,4746,4488,4512,117.66666654899998,0
+WATT.US,D,20151218,000000,4554,5040,4530,4986,407.99999959199994,0
+WATT.US,D,20151221,000000,4986,5070,4788,4830,344.66666632199997,0
+WATT.US,D,20151222,000000,4860,4911.6,4680,4680,116.45333321687998,0
+WATT.US,D,20151223,000000,4752,4830,4554,4818,130.16666653649997,0
+WATT.US,D,20151224,000000,4758,4912.32,4710,4800,58.13999994186,0
+WATT.US,D,20151228,000000,4806,5003.52,4803,4860,165.71333316761996,0
+WATT.US,D,20151229,000000,4932,4962,4806,4902,199.49666646716997,0
+WATT.US,D,20151230,000000,4902,4902,4746,4794,197.46999980253,0
+WATT.US,D,20151231,000000,4758,4884,4650,4746,369.58333296374997,0
+WATT.US,D,20160104,000000,4788,5049,4776.06,5016,445.12833288820497,0
+WATT.US,D,20160105,000000,5058,5190,4536,4746,825.9949991740049,0
+WATT.US,D,20160106,000000,4890,4890,4506,4608,432.281666234385,0
+WATT.US,D,20160107,000000,4542,4620,4158,4596,781.0149992189849,0
+WATT.US,D,20160108,000000,4668,4668,3960,3996,695.5366659711299,0
+WATT.US,D,20160111,000000,4008,4139.4,3600,3828,811.6949991883049,0
+WATT.US,D,20160112,000000,3822,3899.94,3600,3678,411.52166625514496,0
+WATT.US,D,20160113,000000,3582,3660,2946,3288,1514.9433318183899,0
+WATT.US,D,20160114,000000,3246,3414,2880,2940,1081.7833322515498,0
+WATT.US,D,20160115,000000,2880,3270,2700,2946,1402.088331931245,0
+WATT.US,D,20160119,000000,2928,2994,2190,2316,1709.3333316239998,0
+WATT.US,D,20160120,000000,2304,2820,2304,2796,1082.68333225065,0
+WATT.US,D,20160121,000000,2904,3282,2880,3054,1432.9699985670297,0
+WATT.US,D,20160122,000000,3084,3204,2910,3024,616.374999383625,0
+WATT.US,D,20160125,000000,3000,3048,2670,2838,533.294999466705,0
+WATT.US,D,20160126,000000,2850,3018,2700,2982,299.61333303372,0
+WATT.US,D,20160127,000000,3000,3024,2760,2808,238.40666642825997,0
+WATT.US,D,20160128,000000,2790,2941.2,2757,2856,460.95333287238,0
+WATT.US,D,20160129,000000,3300,4374,3240,3744,8232.291658434375,0
+WATT.US,D,20160201,000000,3702,3822,3306,3630,1839.5099981604899,0
+WATT.US,D,20160202,000000,3600,3664.2,3372,3504,766.36333256697,0
+WATT.US,D,20160203,000000,3564,3564,3360,3462,385.82333294751,0
+WATT.US,D,20160204,000000,3564,3924,3486,3726,2050.60333128273,0
+WATT.US,D,20160205,000000,3726,3756,3450,3600,789.7083325436249,0
+WATT.US,D,20160208,000000,3600,3642,3222,3258,656.001666010665,0
+WATT.US,D,20160209,000000,3192,3264,3006,3162,334.97333299836,0
+WATT.US,D,20160210,000000,3138,3198,3018,3132,278.80833305452495,0
+WATT.US,D,20160211,000000,3120,3198,3006,3006,294.91666637174995,0
+WATT.US,D,20160212,000000,3030,3216,2916,3012,440.10666622656,0
+WATT.US,D,20160216,000000,3012,3396,2940,3342,968.581665698085,0
+WATT.US,D,20160217,000000,3396,4176,3270,3780,3611.11999638888,0
+WATT.US,D,20160218,000000,3900,4200,3804,4128,2483.344997516655,0
+WATT.US,D,20160219,000000,4140,4350,3976.56,4260,2116.07999788392,0
+WATT.US,D,20160222,000000,4614,4673.16,4320,4500,1369.0733319642598,0
+WATT.US,D,20160223,000000,4518,4528.32,3906,4086,1064.3249989356748,0
+WATT.US,D,20160224,000000,3858,4524,3798,4470,1282.138332051195,0
+WATT.US,D,20160225,000000,4686,4686,4269,4428,587.254999412745,0
+WATT.US,D,20160226,000000,4500,4638,4398,4440,322.29833301103497,0
+WATT.US,D,20160229,000000,4572,4590,4380,4530,608.9166660577499,0
+WATT.US,D,20160301,000000,4614,4615.2,4224,4422,676.05666599061,0
+WATT.US,D,20160302,000000,4362,4487.94,4110,4176,1108.988332224345,0
+WATT.US,D,20160303,000000,4182,4317,4134,4164,441.111666225555,0
+WATT.US,D,20160304,000000,4200,4464,4122,4236,1365.1083319682248,0
+WATT.US,D,20160307,000000,4266,4410,4255.68,4284,355.0999996449,0
+WATT.US,D,20160308,000000,4278,4380,4188,4260,248.61999975138,0
+WATT.US,D,20160309,000000,4236,4341,4134,4182,338.47833299485495,0
+WATT.US,D,20160310,000000,4182,4182,4002,4050,345.394999654605,0
+WATT.US,D,20160311,000000,3870,4074,3534.06,4053,1103.411665563255,0
+WATT.US,D,20160314,000000,4506,4966.8,4416,4746,2075.68999792431,0
+WATT.US,D,20160315,000000,4734,5100,4650,4800,1717.4983316158348,0
+WATT.US,D,20160316,000000,4866,5262,4824,5244,1272.754998727245,0
+WATT.US,D,20160317,000000,5424,5520,5076,5328,1327.02999867297,0
+WATT.US,D,20160318,000000,5400,5580,5352,5520,905.6516657610149,0
+WATT.US,D,20160321,000000,5580,5838,5106,5454,1572.844998427155,0
+WATT.US,D,20160322,000000,5490,5811.72,5310.06,5352,1430.4483319028848,0
+WATT.US,D,20160323,000000,4956,5664,4680,5508,1554.8983317784348,0
+WATT.US,D,20160324,000000,5484,5874,5310,5658,1213.9716654526949,0
+WATT.US,D,20160328,000000,5694,5844,5676,5814,536.4316661302349,0
+WATT.US,D,20160329,000000,6378,6864,6192,6609,5306.10666136056,0
+WATT.US,D,20160330,000000,6480,6480,5958,6108,2366.7749976332248,0
+WATT.US,D,20160331,000000,5940,6108,5730,6060,1417.2499985827499,0
+WATT.US,D,20160401,000000,5868,6324,5850,6204,1205.0716654615949,0
+WATT.US,D,20160404,000000,6240,6348,6024,6060,487.44999951254994,0
+WATT.US,D,20160405,000000,6018,6156,5880,5928,414.90333291842995,0
+WATT.US,D,20160406,000000,6072,6300,5979,6276,453.014999546985,0
+WATT.US,D,20160407,000000,6162,6294,6060,6096,305.5666663611,0
+WATT.US,D,20160408,000000,6324,6342,5940,6204,554.338332778995,0
+WATT.US,D,20160411,000000,6210,6330,5892.06,5928,624.11333270922,0
+WATT.US,D,20160412,000000,5940,6210,5868,6108,385.50166628116494,0
+WATT.US,D,20160413,000000,6162,6240,6120,6186,327.211666339455,0
+WATT.US,D,20160414,000000,6210,6330,6150.24,6258,395.83333293749996,0
+WATT.US,D,20160415,000000,6258,6510,6156,6462,561.7666661049,0
+WATT.US,D,20160418,000000,6408,6900,6372,6894,1158.78333217455,0
+WATT.US,D,20160419,000000,6870,7086,6438,6534,1122.1066655445597,0
+WATT.US,D,20160420,000000,6318,6635.94,6142.2,6282,783.4083325499249,0
+WATT.US,D,20160421,000000,6258,6600,6126,6516,383.0933329502399,0
+WATT.US,D,20160422,000000,6348,6738,6313.2,6594,641.3749993586249,0
+WATT.US,D,20160425,000000,6720,6839.94,6376.98,6480,553.288332780045,0
+WATT.US,D,20160426,000000,6558,6624,6378,6600,305.85499969414496,0
+WATT.US,D,20160427,000000,6504,6660,6396,6450,479.911666186755,0
+WATT.US,D,20160428,000000,6348,6533.94,6300,6318,381.571666285095,0
+WATT.US,D,20160429,000000,6330,6347.94,5940,6120,754.9149992450849,0
+WATT.US,D,20160502,000000,6312,6312,6000,6102,521.8449994781549,0
+WATT.US,D,20160503,000000,6060,6224.52,5940,6024,577.598332755735,0
+WATT.US,D,20160504,000000,5946,6126,5784,6000,686.57666598009,0
+WATT.US,D,20160505,000000,6120,6420,6072,6318,581.0316660856349,0
+WATT.US,D,20160506,000000,6540,6882,6450,6767.4,1359.7283319736048,0
+WATT.US,D,20160509,000000,7206,7236,6558,6606,1710.1033316232297,0
+WATT.US,D,20160510,000000,6732,6924,6486,6900,1216.02666545064,0
+WATT.US,D,20160511,000000,6300,6324,5760,5964,1760.35999823964,0
+WATT.US,D,20160512,000000,5994,6264,5880,6108,723.4099992765899,0
+WATT.US,D,20160513,000000,6234,6234,5856,5940,688.091665978575,0
+WATT.US,D,20160516,000000,6090,6168,6012,6078,689.2583326440749,0
+WATT.US,D,20160517,000000,6090,6504,6090,6288,1414.4316652522348,0
+WATT.US,D,20160518,000000,6324,6345.54,5856,5916,634.011666032655,0
+WATT.US,D,20160519,000000,6000,6102,5520,5778,1549.4616651172048,0
+WATT.US,D,20160520,000000,5784,5970,5700.06,5736,356.211666310455,0
+WATT.US,D,20160523,000000,5928,6240,5766.06,6138,1465.1133318682198,0
+WATT.US,D,20160524,000000,6192,6240,5916,6096,495.814999504185,0
+WATT.US,D,20160525,000000,6600,6750,5958,6228,3007.9299969920694,0
+WATT.US,D,20160526,000000,6240,6282,6090,6204,579.604999420395,0
+WATT.US,D,20160527,000000,6174,6291,6150,6240,660.4866660061799,0
+WATT.US,D,20160531,000000,6390,6444,6312.06,6360,867.2983324660349,0
+WATT.US,D,20160601,000000,6300,6527.94,6300,6450,661.9266660047399,0
+WATT.US,D,20160602,000000,6582,6720,6522,6708,895.7166657709499,0
+WATT.US,D,20160603,000000,6864,6942,6690.36,6816,768.24666589842,0
+WATT.US,D,20160606,000000,6900,6984,6666,6972,1251.2749987487248,0
+WATT.US,D,20160607,000000,7182,7733.94,7080,7560,3459.1316632075345,0
+WATT.US,D,20160608,000000,7686,7770,7607.4,7734,1250.7083320826248,0
+WATT.US,D,20160609,000000,7800,8592,7560,7788,2997.651663669015,0
+WATT.US,D,20160610,000000,7920,8220,7800,8190,1429.3483319039847,0
+WATT.US,D,20160613,000000,8568,8867.94,7458,7710,3669.7133296636193,0
+WATT.US,D,20160614,000000,7434,7518,6486,6864,3003.0716636635943,0
+WATT.US,D,20160615,000000,6858,6912,6372,6402,1006.4983323268349,0
+WATT.US,D,20160616,000000,6234,6318,5910,6258,1491.2666651753998,0
+WATT.US,D,20160617,000000,6270,6582,6258.06,6420,805.49666586117,0
+WATT.US,D,20160620,000000,6924,6924,6600,6744,904.8033324285299,0
+WATT.US,D,20160621,000000,6822,6822,6510,6732,528.6266661380399,0
+WATT.US,D,20160622,000000,6648,6852,6480,6636,440.964999559035,0
+WATT.US,D,20160623,000000,6570,6810,6522,6660,484.92333284841,0
+WATT.US,D,20160624,000000,6000,6816,5916,6792,3074.794996925205,0
+WATT.US,D,20160627,000000,6792,6792,6480,6666,683.5249993164749,0
+WATT.US,D,20160628,000000,6894,7613.4,6774.06,7296,1375.8149986241847,0
+WATT.US,D,20160629,000000,7470,7740,7380,7416,643.2799993567199,0
+WATT.US,D,20160630,000000,7350,7980,7350,7746,880.8099991191899,0
+WATT.US,D,20160701,000000,7740,7740,7242,7296,793.514999206485,0
+WATT.US,D,20160705,000000,7254,7566,7224,7398,372.63499962736495,0
+WATT.US,D,20160706,000000,7308,7344,7116,7290,495.13999950486,0
+WATT.US,D,20160707,000000,7248,7320,7128,7284,263.551666403115,0
+WATT.US,D,20160708,000000,7284,7440,7272,7356,463.18166620348495,0
+WATT.US,D,20160711,000000,7350,7950,7284,7644,1386.1083319472248,0
+WATT.US,D,20160712,000000,7920,7920,7560,7758,495.94999950404997,0
+WATT.US,D,20160713,000000,7686,7805.94,7366.02,7470,452.06666621459993,0
+WATT.US,D,20160714,000000,7488,7512,7176,7266,532.9933328003399,0
+WATT.US,D,20160715,000000,7290,7320.06,7080,7164,314.318333019015,0
+WATT.US,D,20160718,000000,7158,7272,6960,7152,363.8683329694649,0
+WATT.US,D,20160719,000000,7086,7266,7038,7110,257.76833307556495,0
+WATT.US,D,20160720,000000,7080,7194,6960,7122,322.288333011045,0
+WATT.US,D,20160721,000000,7164,7200,6990,7044,248.56499975143498,0
+WATT.US,D,20160722,000000,6972,7242,6966,7194,180.441666486225,0
+WATT.US,D,20160725,000000,7284,7426.32,7194,7422,480.52666618613995,0
+WATT.US,D,20160726,000000,7362,7620,7272,7518,530.0049994699949,0
+WATT.US,D,20160727,000000,7500,7608,7320,7470,390.46833294286495,0
+WATT.US,D,20160728,000000,7392,7524,7143.24,7482,359.47333297386,0
+WATT.US,D,20160729,000000,7494,7518,7326,7452,190.36833314296499,0
+WATT.US,D,20160801,000000,7380,7613.4,7380,7584,237.95666642870998,0
+WATT.US,D,20160802,000000,7524,7584,7272,7428,324.65333300867997,0
+WATT.US,D,20160803,000000,7344,7469.4,7206,7332,256.26333307706994,0
+WATT.US,D,20160804,000000,7290,7800,7278,7548,569.0266660976399,0
+WATT.US,D,20160805,000000,7584,7866,7452,7788,651.281666015385,0
+WATT.US,D,20160808,000000,7794,7891.5,7602,7764,372.18333296115,0
+WATT.US,D,20160809,000000,7920,8160,7248,7302,774.4649992255349,0
+WATT.US,D,20160810,000000,7932,8038.38,7560,7806,723.64666594302,0
+WATT.US,D,20160811,000000,7848,7848,7446,7728,886.214999113785,0
+WATT.US,D,20160812,000000,7686,8202,7650,8160,746.6999992532999,0
+WATT.US,D,20160815,000000,8232,8790,8230.8,8724,1143.6883321896448,0
+WATT.US,D,20160816,000000,8754,9426,7938,8352,2557.211664109455,0
+WATT.US,D,20160817,000000,8430,8790,8340,8430,843.4183324899149,0
+WATT.US,D,20160818,000000,8418,8760,8418,8658,604.5283327288049,0
+WATT.US,D,20160819,000000,8658,8700,8352,8382,614.7683327185649,0
+WATT.US,D,20160822,000000,8682,8802,8400,8712,802.1383325311949,0
+WATT.US,D,20160823,000000,8820,9528,8792.4,9504,2294.6466643720196,0
+WATT.US,D,20160824,000000,9600,10446,9504,9894,2544.51999745548,0
+WATT.US,D,20160825,000000,9756,9900,9420,9648,909.71666575695,0
+WATT.US,D,20160826,000000,9726,10200,9510,10038,1144.21333218912,0
+WATT.US,D,20160829,000000,10350,11148,10224,11022,2706.1899972938095,0
+WATT.US,D,20160830,000000,11292,11574,9906,10248,3637.38666302928,0
+WATT.US,D,20160831,000000,10350,10860,9900,10800,2299.5083310338246,0
+WATT.US,D,20160901,000000,11130,11184,10509,11010,2138.738331194595,0
+WATT.US,D,20160902,000000,11100,11400,11010,11142,2351.01999764898,0
+WATT.US,D,20160906,000000,11670,12078,11280,11724,5151.78666151488,0
+WATT.US,D,20160907,000000,11706,11760,9678,10464,10335.39665633127,0
+WATT.US,D,20160908,000000,10290,10320,9102,9144,5024.198328309135,0
+WATT.US,D,20160909,000000,8646,8976,8418,8634,3169.351663497315,0
+WATT.US,D,20160912,000000,8520,9798,8442,9636,2296.9999977029997,0
+WATT.US,D,20160913,000000,9660,9882,9264.6,9762,1446.90333188643,0
+WATT.US,D,20160914,000000,9642,10227,9432,10188,1219.2499987807498,0
+WATT.US,D,20160915,000000,10326,11153.9,9936.06,10944,3490.7716631758944,0
+WATT.US,D,20160916,000000,10902,11724,10524,11544,3063.011663603655,0
+WATT.US,D,20160919,000000,11796,11952,10698,10908,2645.1849973548146,0
+WATT.US,D,20160920,000000,11088,11256,10812,10956,851.464999148535,0
+WATT.US,D,20160921,000000,11076,11076,10380,10794,1266.7033320666299,0
+WATT.US,D,20160922,000000,10710,11304,10518,11220,1343.70999865629,0
+WATT.US,D,20160923,000000,11160,11184,10860,11094,574.6183327587149,0
+WATT.US,D,20160926,000000,10974,11292,10890,11004,612.501666054165,0
+WATT.US,D,20160927,000000,11016,11202,10830,11040,620.8233327125099,0
+WATT.US,D,20160928,000000,11010,11076,10866,10998,416.10833291722497,0
+WATT.US,D,20160929,000000,11010,11508,10872,11220,922.9949990770049,0
+WATT.US,D,20160930,000000,11340,11748,11190,11742,1038.3116656283548,0
+WATT.US,D,20161003,000000,11766,11801.9,10722,10890,1125.9366655407298,0
+WATT.US,D,20161004,000000,10854,10854,10218,10566,1030.21999896978,0
+WATT.US,D,20161005,000000,10578,11034,10236,10860,751.3949992486049,0
+WATT.US,D,20161006,000000,10782,10800,10500,10740,572.3166660943499,0
+WATT.US,D,20161007,000000,10620,10938,10602,10800,342.931666323735,0
+WATT.US,D,20161010,000000,10782,10974,10698,10746,266.91666639975,0
+WATT.US,D,20161011,000000,10650,10691.9,9675.6,9726,1423.7083319096248,0
+WATT.US,D,20161012,000000,9600,9768,9120,9558,1443.871665222795,0
+WATT.US,D,20161013,000000,9372,10182,9300,10068,783.288332550045,0
+WATT.US,D,20161014,000000,10104,10308,9900,9900,685.9033326474299,0
+WATT.US,D,20161017,000000,9858,9984,9430.2,9744,1199.208332134125,0
+WATT.US,D,20161018,000000,9750,9864,9636,9738,335.45666633121,0
+WATT.US,D,20161019,000000,9720,9720,9540,9606,293.75999970623997,0
+WATT.US,D,20161020,000000,9564,9900,9564,9876,336.488332996845,0
+WATT.US,D,20161021,000000,9660,9822,9612,9660,470.90499952909494,0
+WATT.US,D,20161024,000000,9900,9984,9384,9438,1270.1099987298899,0
+WATT.US,D,20161025,000000,9426,9504,8700,8742,1535.3916651312747,0
+WATT.US,D,20161026,000000,8610,8772,8466,8520,821.638332511695,0
+WATT.US,D,20161027,000000,8460,8514,7746,8112,1874.7466647919198,0
+WATT.US,D,20161028,000000,8100,8454,8046,8118,553.8183327795149,0
+WATT.US,D,20161031,000000,8778,8880,7860,8178,1280.751665385915,0
+WATT.US,D,20161101,000000,8124,8154,7722,8040,721.521665945145,0
+WATT.US,D,20161102,000000,7896,7962,7626,7752,769.4866658971799,0
+WATT.US,D,20161103,000000,7650,8112,7650,8034,728.458332604875,0
+WATT.US,D,20161104,000000,7980,8119.92,7710,7788,486.6766661799899,0
+WATT.US,D,20161107,000000,8412,9047.94,8400,8790,1977.8583313554748,0
+WATT.US,D,20161108,000000,9120,9480,8868.06,9180,1353.888331979445,0
+WATT.US,D,20161109,000000,8442,9402,8436,9108,1502.89666516377,0
+WATT.US,D,20161110,000000,9264,9264,8598,8736,813.34666585332,0
+WATT.US,D,20161111,000000,8688,8807.94,8226,8478,1397.6733319356597,0
+WATT.US,D,20161114,000000,8508,8634,8148,8286,1282.1333320512,0
+WATT.US,D,20161115,000000,8178,8435.94,8046,8334,1098.2666655684,0
+WATT.US,D,20161116,000000,8442,8958,8334,8718,1491.5816651750847,0
+WATT.US,D,20161117,000000,8682,9000,8556,8574,835.771665830895,0
+WATT.US,D,20161118,000000,8580,8994,8580,8778,756.5333325767999,0
+WATT.US,D,20161121,000000,8730,9054,8568,8988,792.8283325405049,0
+WATT.US,D,20161122,000000,9030,9247.5,8724,9222,575.1999994247999,0
+WATT.US,D,20161123,000000,9240,9990,8952,9690,1152.311665514355,0
+WATT.US,D,20161125,000000,9774,9810,9420,9564,353.71333297961996,0
+WATT.US,D,20161128,000000,9564,9564,9144,9216,430.9633329023699,0
+WATT.US,D,20161129,000000,9162,9449.94,8694,9012,1792.4899982075096,0
+WATT.US,D,20161130,000000,9258,9846,9114,9510,1422.79666524387,0
+WATT.US,D,20161201,000000,9558,9576,9114,9216,590.654999409345,0
+WATT.US,D,20161202,000000,9342,9420,9117,9210,381.00666628566,0
+WATT.US,D,20161205,000000,9270,9684,9240,9666,872.5149991274849,0
+WATT.US,D,20161206,000000,9672,10188,9672,10086,919.02999908097,0
+WATT.US,D,20161207,000000,10188,10446,10020,10332,843.4199991565798,0
+WATT.US,D,20161208,000000,10146,10614,10056,10296,590.698332742635,0
+WATT.US,D,20161209,000000,10362,10499.4,10110,10134,291.49333304183995,0
+WATT.US,D,20161212,000000,10086,10260,9762,10026,473.73666619293,0
+WATT.US,D,20161213,000000,10074,10128,9642,9714,1076.238332257095,0
+WATT.US,D,20161214,000000,9660,9675,9384,9612,718.064999281935,0
+WATT.US,D,20161215,000000,9930,10476,9738,10188,1233.134998766865,0
+WATT.US,D,20161216,000000,10218,10758,10200,10392,953.69666571297,0
+WATT.US,D,20161219,000000,10500,10800,9660,10260,1769.4733315638598,0
+WATT.US,D,20161220,000000,10098,10398,9960.06,10296,735.3266659313399,0
+WATT.US,D,20161221,000000,10410,10800,10200,10488,1691.3533316419798,0
+WATT.US,D,20161222,000000,10710,11634,10566,11556,3577.1866630894797,0
+WATT.US,D,20161223,000000,11610,11634,11016,11370,1047.9566656187098,0
+WATT.US,D,20161227,000000,11370,11568,11148,11292,977.1866656894798,0
+WATT.US,D,20161228,000000,11286,11430,10692,10758,1323.0033320103298,0
+WATT.US,D,20161229,000000,10752,10770,10218,10272,1132.941665533725,0
+WATT.US,D,20161230,000000,10380,10463.9,10098,10110,1256.6599987433399,0
+WATT.US,D,20170103,000000,10290,11166,10218,10554,1643.6116650230547,0
+WATT.US,D,20170104,000000,10914,10914,10080,10512,1770.19333156314,0
+WATT.US,D,20170105,000000,10746,10752,10098,10296,981.1216656855449,0
+WATT.US,D,20170106,000000,10218,10560,9930,10452,1356.984998643015,0
+WATT.US,D,20170109,000000,10530,10644,10140,10236,856.788332476545,0
+WATT.US,D,20170110,000000,10248,10578,10236,10476,634.15666603251,0
+WATT.US,D,20170111,000000,10470,10866,10380,10830,736.541665930125,0
+WATT.US,D,20170112,000000,10830,11526,10800,11496,2773.2466638934197,0
+WATT.US,D,20170113,000000,11382,12330,11286,11388,3292.5716633740944,0
+WATT.US,D,20170117,000000,11340,11400,10536,10758,1379.5549986204448,0
+WATT.US,D,20170118,000000,10830,10980,10530,10764,945.1816657214849,0
+WATT.US,D,20170119,000000,10800,11124,10350,11094,1804.09333152924,0
+WATT.US,D,20170120,000000,11124,11250,10938,11070,434.98666623168,0
+WATT.US,D,20170123,000000,11088,11178.3,10410,10626,2317.918331015415,0
+WATT.US,D,20170124,000000,10200,10233,9006,9138,5179.691661486974,0
+WATT.US,D,20170125,000000,9132,9150,8310,8694,2670.3066639963595,0
+WATT.US,D,20170126,000000,8694,8820,8499,8562,1122.674998877325,0
+WATT.US,D,20170127,000000,8484,8538,8016,8178,1727.6316649390346,0
+WATT.US,D,20170130,000000,8178,8850,8124,8784,1811.81666485485,0
+WATT.US,D,20170131,000000,8880,8958,8472,8676,785.3816658812849,0
+WATT.US,D,20170201,000000,8826,8988,8665.5,8838,928.6083324047249,0
+WATT.US,D,20170202,000000,8844,9300,8670,9252,1357.474998642525,0
+WATT.US,D,20170203,000000,9258,9834,9180.06,9684,1219.74666544692,0
+WATT.US,D,20170206,000000,9744,9858,9294,9324,1020.5416656461249,0
+WATT.US,D,20170207,000000,9324,10218,9324,9828,1118.838332214495,0
+WATT.US,D,20170208,000000,9936,10068,9828,9972,523.9599994760399,0
+WATT.US,D,20170209,000000,9960,10038,9422.4,9480,844.404999155595,0
+WATT.US,D,20170210,000000,9360,10122,9360,9936,1295.654998704345,0
+WATT.US,D,20170213,000000,9900,10097.4,9630,9774,833.6266658330399,0
+WATT.US,D,20170214,000000,9570,9954,9498.6,9912,512.721666153945,0
+WATT.US,D,20170215,000000,9948,10170,9912,10116,597.484999402515,0
+WATT.US,D,20170216,000000,10110,10139.9,9900,10068,435.90833289742494,0
+WATT.US,D,20170217,000000,9072,9534,8964.3,9282,2225.0733311082595,0
+WATT.US,D,20170221,000000,9072,9438,9060,9408,852.7666658138999,0
+WATT.US,D,20170222,000000,9270,9684,9270,9624,690.04999930995,0
+WATT.US,D,20170223,000000,9576,9623.4,9342,9342,670.9283326624048,0
+WATT.US,D,20170224,000000,9222,9371.4,8868.06,8904,648.8449993511549,0
+WATT.US,D,20170227,000000,8904,9174,8772,9066,596.148332737185,0
+WATT.US,D,20170228,000000,9108,9264,8916,9204,368.4333329649,0
+WATT.US,D,20170301,000000,9336,9480,9234,9384,327.71999967228,0
+WATT.US,D,20170302,000000,9402,9402,9162,9216,254.93666641173,0
+WATT.US,D,20170303,000000,9204,9300,8688,8712,965.21333236812,0
+WATT.US,D,20170306,000000,8652,8718,8412,8430,703.6333326296999,0
+WATT.US,D,20170307,000000,8400,9180,8382,9138,1106.5783322267548,0
+WATT.US,D,20170308,000000,9264,9378,9000,9024,885.2649991147349,0
+WATT.US,D,20170309,000000,8646,9126,8550.06,8874,1170.9283321624048,0
+WATT.US,D,20170310,000000,8922,9066,8766,8952,610.15666605651,0
+WATT.US,D,20170313,000000,9239.94,9450,9072,9330,650.4816660161849,0
+WATT.US,D,20170314,000000,9456,9480,8790,8874,748.14666591852,0
+WATT.US,D,20170315,000000,9114,9420,9018,9294,635.51666603115,0
+WATT.US,D,20170316,000000,9354,9600,9294,9570,701.4999992984999,0
+WATT.US,D,20170317,000000,9600,9948,9564,9636,1110.1449988898548,0
+WATT.US,D,20170320,000000,9636,9707.94,9276,9366,436.76999956323,0
+WATT.US,D,20170321,000000,9420,9426,8922,8934,687.9133326454199,0
+WATT.US,D,20170322,000000,8970,9120,8706,9096,357.36999964263,0
+WATT.US,D,20170323,000000,9060,9300,9060,9198,390.648332942685,0
+WATT.US,D,20170324,000000,9228,9318,9108,9222,359.93333297339996,0
+WATT.US,D,20170327,000000,9156,9348,9013.56,9168,473.61333285971995,0
+WATT.US,D,20170328,000000,9138,9336,9138,9234,301.40499969859496,0
+WATT.US,D,20170329,000000,9234,9636,9234,9546,618.6783327146549,0
+WATT.US,D,20170330,000000,9534,9599.94,9342,9354,244.99666642166997,0
+WATT.US,D,20170331,000000,9324,9558,9240,9360,587.8033327455299,0
+WATT.US,D,20170403,000000,9372,9432,8700,8808,1009.3099989906899,0
+WATT.US,D,20170404,000000,8772,8796,8490,8724,734.3833325989499,0
+WATT.US,D,20170405,000000,8772,8976,8640,8694,590.1599994098399,0
+WATT.US,D,20170406,000000,8688,8765.94,8580,8706,266.661666400005,0
+WATT.US,D,20170407,000000,8640,8742,8490,8730,430.72666623593994,0
+WATT.US,D,20170410,000000,8700,8826,8631.6,8826,305.374999694625,0
+WATT.US,D,20170411,000000,8784,8982,8760.06,8898,371.36833296196494,0
+WATT.US,D,20170412,000000,8874,8957.4,8688,8694,307.34999969265,0
+WATT.US,D,20170413,000000,8658,8838,8640,8646,475.54333285778995,0
+WATT.US,D,20170417,000000,8628,8850,8598.06,8688,398.7133329346199,0
+WATT.US,D,20170418,000000,8628,8790,8628,8766,241.78999975820997,0
+WATT.US,D,20170419,000000,8766,8928,8646,8712,315.37833301795496,0
+WATT.US,D,20170420,000000,8706,8922,8694.06,8826,348.73999965126,0
+WATT.US,D,20170421,000000,8850,8946,8736,8742,452.74333288058995,0
+WATT.US,D,20170424,000000,8844,8928,8376,8424,798.4383325348949,0
+WATT.US,D,20170425,000000,8448,8670,8376,8406,605.4449993945549,0
+WATT.US,D,20170426,000000,8406,8499.12,7680,7710,1398.4883319348448,0
+WATT.US,D,20170427,000000,7722,7800,7080,7380,1716.3666649502998,0
+WATT.US,D,20170428,000000,7440,7650,7386,7572,565.3999994346,0
+WATT.US,D,20170501,000000,7554,7650,7476,7518,275.01333305832,0
+WATT.US,D,20170502,000000,7644,8141.94,7440.6,7782,1555.1233317782098,0
+WATT.US,D,20170503,000000,8232,8232,7830,8112,592.50666607416,0
+WATT.US,D,20170504,000000,8046,8148,7680,7722,432.51333290081993,0
+WATT.US,D,20170505,000000,7752,7956,7680,7944,304.754999695245,0
+WATT.US,D,20170508,000000,7944,7998,7836,7956,266.78666639988,0
+WATT.US,D,20170509,000000,7974,7974,7710.06,7800,352.90166631376496,0
+WATT.US,D,20170510,000000,7800,8046,7740,7842,470.25333286307995,0
+WATT.US,D,20170511,000000,7884,9000,7710,8946,1978.2283313551047,0
+WATT.US,D,20170512,000000,8946,9558,8877,9330,1364.68666530198,0
+WATT.US,D,20170515,000000,9318,9390,8940,9120,504.96999949503,0
+WATT.US,D,20170516,000000,9102,9150,9006,9072,421.82999957817,0
+WATT.US,D,20170517,000000,8976,9030,8664,8826,610.9416660557249,0
+WATT.US,D,20170518,000000,8808,9120,8724,9096,337.97999966201996,0
+WATT.US,D,20170519,000000,9120,9420,9102,9108,714.281665952385,0
+WATT.US,D,20170522,000000,9000,9828,9000,9690,1054.898332278435,0
+WATT.US,D,20170523,000000,9690,9816.24,9240,9318,596.71333273662,0
+WATT.US,D,20170524,000000,9330,9528,9258,9462,334.31666633235,0
+WATT.US,D,20170525,000000,9480,9600,9282,9360,474.45666619221,0
+WATT.US,D,20170526,000000,9300,9390,9084,9204,403.79666626286996,0
+WATT.US,D,20170530,000000,9198,9372,9126,9180,337.114999662885,0
+WATT.US,D,20170531,000000,9210,9318,9078,9258,266.664999733335,0
+WATT.US,D,20170601,000000,9306,9558,9288,9408,384.65833294867497,0
+WATT.US,D,20170602,000000,9342,9714,9342,9504,445.09999955489997,0
+WATT.US,D,20170605,000000,9378,9648,9366,9450,304.79166636187495,0
+WATT.US,D,20170606,000000,9480,9668.88,9402,9498,298.77999970121994,0
+WATT.US,D,20170607,000000,9492,9647.94,9468,9486,189.36333314396998,0
+WATT.US,D,20170608,000000,9540,9750,9494.58,9684,353.2999996467,0
+WATT.US,D,20170609,000000,9702,9984,9570,9654,735.8016659308649,0
+WATT.US,D,20170612,000000,9468,9618,9210,9300,655.50666601116,0
+WATT.US,D,20170613,000000,9318,9597.6,9237.84,9588,291.181666375485,0
+WATT.US,D,20170614,000000,9864,9882,9420,9696,703.8116659628549,0
+WATT.US,D,20170615,000000,9504,9708,9486,9570,236.21499976378496,0
+WATT.US,D,20170616,000000,9510,9636,9414,9432,465.381666201285,0
+WATT.US,D,20170619,000000,9444,9570,9366,9414,245.95666642070998,0
+WATT.US,D,20170620,000000,9366,9458.34,9222.06,9306,324.671666341995,0
+WATT.US,D,20170621,000000,9264,9378,8640,8844,825.221665841445,0
+WATT.US,D,20170622,000000,8892,9228,8814,9162,271.36999972863,0
+WATT.US,D,20170623,000000,9174,9477,9111,9294,1095.79666557087,0
+WATT.US,D,20170626,000000,9288,9408,9030,9228,393.67999960631994,0
+WATT.US,D,20170627,000000,9198,9372,9090,9138,237.36499976263497,0
+WATT.US,D,20170628,000000,9264,9390,9126,9234,257.134999742865,0
+WATT.US,D,20170629,000000,9738,10434,9720,9870,1763.801664902865,0
+WATT.US,D,20170630,000000,9918,10158,9660,9756,468.0183328653149,0
+WATT.US,D,20170703,000000,9738,9869.94,9648,9648,140.40499985959497,0
+WATT.US,D,20170705,000000,9600,9798,9528,9798,192.39166647427498,0
+WATT.US,D,20170706,000000,9816,10044,9720,9906,244.56833308876497,0
+WATT.US,D,20170707,000000,9876,9996,9600,9690,325.4266663412399,0
+WATT.US,D,20170710,000000,9588,9792,9546,9570,252.25499974774496,0
+WATT.US,D,20170711,000000,9492,9738,9438,9708,225.01333310831996,0
+WATT.US,D,20170712,000000,9744,9900,9660,9828,238.09333309523998,0
+WATT.US,D,20170713,000000,9750,9876,9636,9756,216.40999978359,0
+WATT.US,D,20170714,000000,9714,9864,9642,9702,169.53999983045998,0
+WATT.US,D,20170717,000000,9792,9804,9613.8,9648,181.681666484985,0
+WATT.US,D,20170718,000000,9600,9810,9510,9744,236.32166643034498,0
+WATT.US,D,20170719,000000,9666,9840,9450,9828,671.714999328285,0
+WATT.US,D,20170720,000000,9756,9756,9366,9414,379.148332954185,0
+WATT.US,D,20170721,000000,9438,9456.24,9000,9018,495.7016661709649,0
+WATT.US,D,20170724,000000,9000,9486,9000,9462,316.48499968351496,0
+WATT.US,D,20170725,000000,9480,9587.4,9306,9516,261.52999973846994,0
+WATT.US,D,20170726,000000,9462,9522,9084,9132,254.60666641205998,0
+WATT.US,D,20170727,000000,9120,9444,9012,9096,492.03666617462994,0
+WATT.US,D,20170728,000000,9096,9279,9078,9150,221.68333311164997,0
+WATT.US,D,20170731,000000,9150,9156,8670.6,8838,635.4899993645099,0
+WATT.US,D,20170801,000000,8850,9198,8796,8898,545.2133327881199,0
+WATT.US,D,20170802,000000,8916,8982,8670,8754,411.22499958877495,0
+WATT.US,D,20170803,000000,8682,8814,8538.06,8592,315.89333301743994,0
+WATT.US,D,20170804,000000,8586,8736.24,8412,8460,310.61999968938,0
+WATT.US,D,20170807,000000,8490,8532.78,8280,8394,417.85666624881,0
+WATT.US,D,20170808,000000,8412,8940,8370,8700,671.6783326616548,0
+WATT.US,D,20170809,000000,8802,8934,7884,7986,872.7733324605599,0
+WATT.US,D,20170810,000000,7956,7980,7329.84,7446,1064.5316656021348,0
+WATT.US,D,20170811,000000,7470,7625.94,7092.3,7284,827.448332505885,0
+WATT.US,D,20170814,000000,7290,7605,7146,7386,511.63166615503496,0
+WATT.US,D,20170815,000000,7356,7380,6612,6744,1263.9283320694049,0
+WATT.US,D,20170816,000000,6744,6827.94,6600,6603,1174.548332158785,0
+WATT.US,D,20170817,000000,6600,6918,6324.36,6396,1125.79666554087,0
+WATT.US,D,20170818,000000,6300,6300,5820,6168,1462.5083318708248,0
+WATT.US,D,20170821,000000,6084,6162,5346,5370,2150.67999784932,0
+WATT.US,D,20170822,000000,5670,6048,5586,5922,2242.831664423835,0
+WATT.US,D,20170823,000000,6030,6054,5706,5964,1488.5999985114,0
+WATT.US,D,20170824,000000,6060,6234,5886,6102,1388.1516652785149,0
+WATT.US,D,20170825,000000,6156,6156,5670,5730,1238.9649987610348,0
+WATT.US,D,20170828,000000,5724,5754,5496,5724,1502.304998497695,0
+WATT.US,D,20170829,000000,5670,5802,5526,5628,1401.4483319318847,0
+WATT.US,D,20170830,000000,5730,5868.24,5610,5760,1161.6816655049847,0
+WATT.US,D,20170831,000000,5838,5838,5670,5694,953.1449990468549,0
+WATT.US,D,20170901,000000,5724,6138,5622,6072,1843.0949981569047,0
+WATT.US,D,20170905,000000,6540,7602,6372,7470,3854.211662812455,0
+WATT.US,D,20170906,000000,7614,7938,6774,7194,2342.0716643245946,0
+WATT.US,D,20170907,000000,7314,7686,7128,7374,978.4533323548799,0
+WATT.US,D,20170908,000000,7464,8235.9,7458.3,7926,2376.1049976238946,0
+WATT.US,D,20170911,000000,8364,8634,7272,7344,3126.91999687308,0
+WATT.US,D,20170912,000000,7464,7680,5776.8,6546,5171.568328161764,0
+WATT.US,D,20170913,000000,6030,6795,5862,6588,2854.544997145455,0
+WATT.US,D,20170914,000000,6486,6588,6306,6564,714.404999285595,0
+WATT.US,D,20170915,000000,6528,6960,6498,6960,1310.038332023295,0
+WATT.US,D,20170918,000000,7020,7374,6858,6996,1384.1483319491847,0
+WATT.US,D,20170919,000000,7050,7122,6786.6,6864,998.6833323346499,0
+WATT.US,D,20170920,000000,6816,7200,6816,6930,1034.3583322989748,0
+WATT.US,D,20170921,000000,6876,7080,6744,7008,633.631666033035,0
+WATT.US,D,20170922,000000,7014,7698,6876,7362,1932.4999980674997,0
+WATT.US,D,20170925,000000,7416,7680,7416,7542,833.4816658331849,0
+WATT.US,D,20170926,000000,7566,7884,7374,7410,855.6699991443298,0
+WATT.US,D,20170927,000000,7446,7710,7380.06,7518,523.2616661434049,0
+WATT.US,D,20170928,000000,7584,7740,7500,7548,431.71999956827995,0
+WATT.US,D,20170929,000000,7536,7770,7536,7596,552.048332781285,0
+WATT.US,D,20171002,000000,7530,7728,7512.06,7638,369.9766662966899,0
+WATT.US,D,20171003,000000,7668,7860,7668,7794,646.438332686895,0
+WATT.US,D,20171004,000000,7818,8214,7800,8070,845.221665821445,0
+WATT.US,D,20171005,000000,8034,8268,7908,8160,605.658332727675,0
+WATT.US,D,20171006,000000,8088,8388,7932,8352,1091.0333322422998,0
+WATT.US,D,20171009,000000,8388,8550,8280.06,8292,558.3766661082899,0
+WATT.US,D,20171010,000000,8364,8375.16,7590,7854,726.0383326072949,0
+WATT.US,D,20171011,000000,7710,7848,7494,7536,540.614999459385,0
+WATT.US,D,20171012,000000,7482,7590,7272,7356,497.82833283550497,0
+WATT.US,D,20171013,000000,7344,7452,6984,7014,736.2533325970799,0
+WATT.US,D,20171016,000000,6978,7080,6666,6762,615.384999384615,0
+WATT.US,D,20171017,000000,6720,6948,6684,6786,432.09999956789994,0
+WATT.US,D,20171018,000000,6786,6897,6570,6852,572.6116660940548,0
+WATT.US,D,20171019,000000,6744,6834,6636,6738,360.86999963912996,0
+WATT.US,D,20171020,000000,6774,7008,6750,6978,341.631666325035,0
+WATT.US,D,20171023,000000,6960,7128,6912,6966,364.05833296927494,0
+WATT.US,D,20171024,000000,6960,7026,6840,6888,281.62999971836996,0
+WATT.US,D,20171025,000000,6384,6384,5940,6150,2019.1999979807997,0
+WATT.US,D,20171026,000000,6120,6240,6030,6054,588.51333274482,0
+WATT.US,D,20171027,000000,6048,6066,5640,5880,926.4049990735949,0
+WATT.US,D,20171030,000000,5820,6000,5694,5838,450.89166621577493,0
+WATT.US,D,20171031,000000,5784,6000,5706,5886,516.03999948396,0
+WATT.US,D,20171101,000000,5946,5993.4,5586,5634,600.9699993990299,0
+WATT.US,D,20171102,000000,5622,5622,5106.6,5214,1106.94999889305,0
+WATT.US,D,20171103,000000,5172,5208,4806,4860,1022.0549989779449,0
+WATT.US,D,20171106,000000,4800,4949.4,4242,4650,1915.9999980839998,0
+WATT.US,D,20171107,000000,4494,4554,4404,4428,1002.5583323307749,0
+WATT.US,D,20171108,000000,4368,4626,4212.6,4440,1251.018332082315,0
+WATT.US,D,20171109,000000,4380,5538,4146,5076,2685.774997314225,0
+WATT.US,D,20171110,000000,5118,5897.94,5100,5634,1924.2033314091298,0
+WATT.US,D,20171113,000000,5730,5832,5232,5274,1130.221665536445,0
+WATT.US,D,20171114,000000,5232,5274,4938,5148,528.4683328048649,0
+WATT.US,D,20171115,000000,5124,5327.4,5004,5130,323.28833301004494,0
+WATT.US,D,20171116,000000,5112,5304,4980,5298,519.49333281384,0
+WATT.US,D,20171117,000000,5334,5484,5220,5478,445.82499955417495,0
+WATT.US,D,20171120,000000,5496,5527.62,5292,5310,363.95833296937496,0
+WATT.US,D,20171121,000000,5406,5418.48,5184,5232,450.8333328825,0
+WATT.US,D,20171122,000000,5232,5400,5169,5334,375.17833295815495,0
+WATT.US,D,20171124,000000,5340,5340,5100,5142,230.86666643579997,0
+WATT.US,D,20171127,000000,5160,5376,5142,5220,391.0049996089949,0
+WATT.US,D,20171128,000000,5214,5244,5076,5166,248.578333084755,0
+WATT.US,D,20171129,000000,5166,5223,4806,4842,731.5866659350798,0
+WATT.US,D,20171130,000000,4836,5052,4836,5004,368.824999631175,0
+WATT.US,D,20171201,000000,5016,5052,4740,4938,361.32999963866996,0
+WATT.US,D,20171204,000000,4920,4992,4728,4746,557.718332775615,0
+WATT.US,D,20171205,000000,4770,5010,4619.58,4806,654.154999345845,0
+WATT.US,D,20171206,000000,4776,4890,4662,4884,489.91666617674997,0
+WATT.US,D,20171207,000000,4920,5058,4860,4941,330.28999966970997,0
+WATT.US,D,20171208,000000,4974,5237.16,4914,4992,473.298332860035,0
+WATT.US,D,20171211,000000,4980,5142,4932,4986,332.5099996674899,0
+WATT.US,D,20171212,000000,4974,5130,4932,4992,477.24833285608497,0
+WATT.US,D,20171213,000000,5022,5334,5022,5232,602.48999939751,0
+WATT.US,D,20171214,000000,5220,5580,5220,5406,687.2433326460899,0
+WATT.US,D,20171215,000000,5454,5544,5382,5424,610.51999938948,0
+WATT.US,D,20171218,000000,5460,5580,5370,5508,507.048332826285,0
+WATT.US,D,20171219,000000,5538,5844,5508.48,5568,808.441665858225,0
+WATT.US,D,20171220,000000,5646,5767.14,5436,5478,410.52666625613995,0
+WATT.US,D,20171221,000000,5430,5718,5430,5658.84,393.24666627342,0
+WATT.US,D,20171222,000000,5640,5640,5286,5298,510.27999948971996,0
+WATT.US,D,20171226,000000,5250,5464.14,5050.5,5304,1234.8133320985198,0
+WATT.US,D,20171227,000000,10410,14460,9180,14251.8,69815.02493018497,0
+WATT.US,D,20171228,000000,17148,20100,16548,18942,73727.8232596055,0
+WATT.US,D,20171229,000000,18300,18336,11664,11688,47208.33661945833,0
+WATT.US,D,20180102,000000,13116,14970,12372,13404,28130.149971869847,0
+WATT.US,D,20180103,000000,13518,14892,12912,14022,19245.5666474211,0
+WATT.US,D,20180104,000000,14346,14376,12756,13098,10307.278323026054,0
+WATT.US,D,20180105,000000,12870,13482,12318,13182,6689.713326643619,0
+WATT.US,D,20180108,000000,14694,16126.6,13560,14064,19680.429980319568,0
+WATT.US,D,20180109,000000,14460,14520,13338,13446,6698.758326634575,0
+WATT.US,D,20180110,000000,13212,14766,12907.8,14478,7642.438325690894,0
+WATT.US,D,20180111,000000,14328,14532,13680,13812,6102.694993897305,0
+WATT.US,D,20180112,000000,12600,13362,11730,12000,8662.83665800383,0
+WATT.US,D,20180116,000000,12000,12084,10680,11028,7355.471659311194,0
+WATT.US,D,20180117,000000,11118,11340,10686,10860,4766.4133285669195,0
+WATT.US,D,20180118,000000,10830,11243.9,10374,10800,6682.2649933177345,0
+WATT.US,D,20180119,000000,10716,11130,10680,10806,4704.721661961944,0
+WATT.US,D,20180122,000000,10800,10910.6,9972.6,10140,4031.5383293017944,0
+WATT.US,D,20180123,000000,10200,10260,9471,9504,4415.493328917839,0
+WATT.US,D,20180124,000000,10284,11292,9858,10902,9771.98332356135,0
+WATT.US,D,20180125,000000,10866,11160,10356,10662,4416.964995583035,0
+WATT.US,D,20180126,000000,10596,10938,10272,10596,2342.93666432373,0
+WATT.US,D,20180129,000000,10602,11046,10236,10782,3019.4883303138445,0
+WATT.US,D,20180130,000000,10722,11970,10386,11838,7098.6549929013445,0
+WATT.US,D,20180131,000000,11988,12600,10800.1,11148,6377.743326955589,0
+WATT.US,D,20180201,000000,11208,11832,10890.6,11538,3414.3883299189447,0
+WATT.US,D,20180202,000000,11358,11430,10800,10842,2709.4716639571943,0
+WATT.US,D,20180205,000000,10440,11232,10356,10644,2983.43666368323,0
+WATT.US,D,20180206,000000,10350,11400,10350,11364,3522.1883298111443,0
+WATT.US,D,20180207,000000,11466,11982,10562.4,10878,5328.961661337705,0
+WATT.US,D,20180208,000000,11040,11413.6,10836.6,10944,1774.78333155855,0
+WATT.US,D,20180209,000000,11064,11232,10416,11154,1855.6649981443347,0
+WATT.US,D,20180212,000000,11250,11736,10800,11544,2098.0433312352898,0
+WATT.US,D,20180213,000000,11610,12216,11424,11754,3256.2999967436995,0
+WATT.US,D,20180214,000000,11754,12768,11730,12096,6016.758327316575,0
+WATT.US,D,20180215,000000,12420,12516,11700,12222,2869.63666379703,0
+WATT.US,D,20180216,000000,11538,12336,11400,11964,3154.7566635119097,0
+WATT.US,D,20180220,000000,12144,12330,11814,11940,2050.2049979497947,0
+WATT.US,D,20180221,000000,12000,12240,11814,12012,1447.8483318854849,0
+WATT.US,D,20180222,000000,12030,12179.9,11766,11952,1331.974998668025,0
+WATT.US,D,20180223,000000,12060,13661.4,12000.6,13464,6250.313327083019,0
+WATT.US,D,20180226,000000,13650,14070,12810,13476,3991.8383293414945,0
+WATT.US,D,20180227,000000,13500,13560,13062,13116,1570.851665095815,0
+WATT.US,D,20180228,000000,13110,13302,12912,13230,1585.2866650813799,0
+WATT.US,D,20180301,000000,13038,13199.4,11880,12588,2487.55333084578,0
+WATT.US,D,20180302,000000,12072,13518,12066,13350,1816.8916648497748,0
+WATT.US,D,20180305,000000,13350,13800,13245,13404,1749.97666491669,0
+WATT.US,D,20180306,000000,13560,13560,12750.6,13116,1328.8549986711448,0
+WATT.US,D,20180307,000000,12966,13194,12600,12792,1440.5083318928248,0
+WATT.US,D,20180308,000000,12882,13650,12690,13062,2107.9116645587546,0
+WATT.US,D,20180309,000000,13140,13806.1,12900,13170,2278.3799977216195,0
+WATT.US,D,20180312,000000,13272,13428,12936.2,13080,1465.0066652016599,0
+WATT.US,D,20180313,000000,13074,13290,12774,12888,1424.95999857504,0
+WATT.US,D,20180314,000000,13050,13106.2,12360,12516,1270.061665396605,0
+WATT.US,D,20180315,000000,12408,12552,12006,12096,1189.51666547715,0
+WATT.US,D,20180316,000000,12102,12174,11520,12036,1346.618331986715,0
+WATT.US,D,20180319,000000,11928,12084,11550,11922,1427.2349985727649,0
+WATT.US,D,20180320,000000,11898,11910,10368,10488,3470.5299965294694,0
+WATT.US,D,20180321,000000,10518,10882.9,10230,10554,1563.1249984368749,0
+WATT.US,D,20180322,000000,10500,10632,9708,9858,2895.928330437405,0
+WATT.US,D,20180323,000000,9816,9996,9072,9150,2090.8333312424998,0
+WATT.US,D,20180326,000000,9486,10278,9480,10254,1790.6616648760048,0
+WATT.US,D,20180327,000000,10260,10308,9480,9600,1653.7399983462597,0
+WATT.US,D,20180328,000000,9564,9714,9090,9180,1468.5199985314798,0
+WATT.US,D,20180329,000000,9186,9696,9156,9618,768.25666589841,0
+WATT.US,D,20180402,000000,9600,9702,9186,9348,823.21666584345,0
+WATT.US,D,20180403,000000,9354,9452.16,8448,8454,1617.2533317160799,0
+WATT.US,D,20180404,000000,8424,8838,8340,8796,986.8016656798649,0
+WATT.US,D,20180405,000000,8928,9395.4,8700,9372,876.871665789795,0
+WATT.US,D,20180406,000000,8898,9624,8856,9492,1037.86333229547,0
+WATT.US,D,20180409,000000,9720,10290,9612,9990,2150.524997849475,0
+WATT.US,D,20180410,000000,11988,11988,10800,10986,10387.48998961251,0
+WATT.US,D,20180411,000000,10398,11070,10278,10398,2493.6066641730595,0
+WATT.US,D,20180412,000000,10410,11040,10110,10926,1582.8166650838498,0
+WATT.US,D,20180413,000000,10938,11200.4,10722.2,10908,967.1299990328699,0
+WATT.US,D,20180416,000000,10950,12090,10896,11994,2526.2899974737097,0
+WATT.US,D,20180417,000000,12000,12600,11694,11922,1906.0516647606148,0
+WATT.US,D,20180418,000000,12096,12444,11736,11856,2095.9649979040346,0
+WATT.US,D,20180419,000000,11946,12282,11880.7,12228,1457.6349985423649,0
+WATT.US,D,20180420,000000,12156,12300,11832,11910,1131.79333220154,0
+WATT.US,D,20180423,000000,11928,12090,11820,11976,713.34333261999,0
+WATT.US,D,20180424,000000,12000,12168,11532,11778,2853.5483304797845,0
+WATT.US,D,20180425,000000,11712,11910,11001,11058,1218.6449987813548,0
+WATT.US,D,20180426,000000,11280,11664,11148,11274,935.821665730845,0
+WATT.US,D,20180427,000000,11292,11496,10914,10986,1002.0199989979799,0
+WATT.US,D,20180430,000000,11088,11340,10350.6,10776,1993.8333313394999,0
+WATT.US,D,20180501,000000,10800,10835.4,10548,10602,1120.81666554585,0
+WATT.US,D,20180502,000000,10500,10938,10062,10884,1397.601665269065,0
+WATT.US,D,20180503,000000,10638,10920,10362,10836,1506.41999849358,0
+WATT.US,D,20180504,000000,10824,11327.3,10752,11076,838.0316658286349,0
+WATT.US,D,20180507,000000,11106,11484,10662,10740,1630.078331703255,0
+WATT.US,D,20180508,000000,10728,10941,10614,10824,593.298332740035,0
+WATT.US,D,20180509,000000,10830,11208,10787.4,11100,1316.7549986832448,0
+WATT.US,D,20180510,000000,11118,11262,10794,10806,914.9333324183999,0
+WATT.US,D,20180511,000000,10746,11040,10746,11004,797.36333253597,0
+WATT.US,D,20180514,000000,10968,11082,10650,10698,967.8016656988649,0
+WATT.US,D,20180515,000000,10704,10908,10680,10782,575.69333275764,0
+WATT.US,D,20180516,000000,10782,11174,10776,11148,973.664999026335,0
+WATT.US,D,20180517,000000,11070,11280,10554,10758,995.5533323377798,0
+WATT.US,D,20180518,000000,10734,10877.8,10572.1,10638,594.2499994057499,0
+WATT.US,D,20180521,000000,10650,11064,10650,10836,1133.5416655331248,0
+WATT.US,D,20180522,000000,10848,11616,10848,11280,2274.124997725875,0
+WATT.US,D,20180523,000000,11232,11406,10908,11394,948.738332384595,0
+WATT.US,D,20180524,000000,11412,11633.4,10980,11034,866.9449991330549,0
+WATT.US,D,20180525,000000,10962,11160,10755,11082,534.9366661317299,0
+WATT.US,D,20180529,000000,10896,11219.9,10860,10944,545.63666612103,0
+WATT.US,D,20180530,000000,10992,11166,10842,10878,566.1266661005399,0
+WATT.US,D,20180531,000000,10812,11148,10806,11058,693.431665973235,0
+WATT.US,D,20180601,000000,11076,11148,10728,10812,1045.65666562101,0
+WATT.US,D,20180604,000000,10776,10863,10560,10692,1000.2749989997249,0
+WATT.US,D,20180605,000000,10638,10794,9492,10284,3098.674996901325,0
+WATT.US,D,20180606,000000,10230,10278,9900,10074,1126.65999887334,0
+WATT.US,D,20180607,000000,10038,10086,9684,9960,1042.7083322906249,0
+WATT.US,D,20180608,000000,9900,10043.5,9600,9618,992.81333234052,0
+WATT.US,D,20180611,000000,9630,9894,9552,9894,1017.3083323160249,0
+WATT.US,D,20180612,000000,9834,10140,9666,9828,874.4266657922399,0
+WATT.US,D,20180613,000000,9780,9978,9642,9774,959.3399990406599,0
+WATT.US,D,20180614,000000,9750,9870,9666,9744,529.333332804,0
+WATT.US,D,20180615,000000,9720,9780,9510,9582,833.91333249942,0
+WATT.US,D,20180618,000000,9480,9876,9480,9840,699.5499993004499,0
+WATT.US,D,20180619,000000,9774,10014,9551.88,9906,765.988332567345,0
+WATT.US,D,20180620,000000,9894,10074,9780,10026,726.9516659397149,0
+WATT.US,D,20180621,000000,9966,10116,9540,9594,840.35666582631,0
+WATT.US,D,20180622,000000,9594,9756,9426.6,9534,1767.1533315661798,0
+WATT.US,D,20180625,000000,9468,9546,9084,9168,906.848332426485,0
+WATT.US,D,20180626,000000,9144,9558,9036,9546,990.5866656760799,0
+WATT.US,D,20180627,000000,9540,9555,9090,9114,542.761666123905,0
+WATT.US,D,20180628,000000,9474,9585.66,9163.86,9288,718.8566659478099,0
+WATT.US,D,20180629,000000,9300,9300,8862,8898,1109.29333222404,0
+WATT.US,D,20180702,000000,8886,8934,8352,8688,1193.138332140195,0
+WATT.US,D,20180703,000000,8616,9000,8598,8970,564.2749994357249,0
+WATT.US,D,20180705,000000,9036,9198,8610.3,8760,526.81333280652,0
+WATT.US,D,20180706,000000,8712,8934,8688,8832,562.6949994373049,0
+WATT.US,D,20180709,000000,8862,8933.94,8676,8862,534.19333279914,0
+WATT.US,D,20180710,000000,8820,9282,8820,9144,667.0333326662999,0
+WATT.US,D,20180711,000000,9084,9144,8904,9006,703.2549992967449,0
+WATT.US,D,20180712,000000,9036,9419.4,8898,9360,700.1216659665449,0
+WATT.US,D,20180713,000000,9396,9516,9228,9438,430.53499956946496,0
+WATT.US,D,20180716,000000,9426,9492,9036,9054,557.7533327755799,0
+WATT.US,D,20180717,000000,9000,9354,8970,9258,419.8216662468449,0
+WATT.US,D,20180718,000000,9210,9330,9132,9288,334.53499966546497,0
+WATT.US,D,20180719,000000,9270,9300,9174,9288,503.348332829985,0
+WATT.US,D,20180720,000000,9240,9275.7,8678.76,8694,917.2949990827049,0
+WATT.US,D,20180723,000000,8694,8772,7824,8358,1857.9833314753498,0
+WATT.US,D,20180724,000000,8382,8544,8118,8121,532.364999467635,0
+WATT.US,D,20180725,000000,8100,8550,8100,8538,614.70999938529,0
+WATT.US,D,20180726,000000,8562,8628,8274.6,8526,499.13666616752994,0
+WATT.US,D,20180727,000000,8484,8514,8052,8154,516.954999483045,0
+WATT.US,D,20180730,000000,8112,8305.2,7986,7986,538.7633327945699,0
+WATT.US,D,20180731,000000,7980,8274,7926.6,8232,552.3016661143649,0
+WATT.US,D,20180801,000000,8274,8340,7866,8112,744.864999255135,0
+WATT.US,D,20180802,000000,7800,7815,6282,7392,4238.644995761355,0
+WATT.US,D,20180803,000000,7500,8430,7500,8334,2294.678331038655,0
+WATT.US,D,20180806,000000,8310,8793,8064,8568,764.2699992357299,0
+WATT.US,D,20180807,000000,8592,8802,8418,8430,539.021666127645,0
+WATT.US,D,20180808,000000,8370,8760,7706.22,7734,1463.61333186972,0
+WATT.US,D,20180809,000000,7710,8334,7662,8238,961.6249990383749,0
+WATT.US,D,20180810,000000,8082,8225.94,7944,8166,470.39999952959994,0
+WATT.US,D,20180813,000000,8124,8754,7878,7926,1100.1233322332098,0
+WATT.US,D,20180814,000000,7992,8141.4,7752,7806,750.9099992490899,0
+WATT.US,D,20180815,000000,7698,7778.04,7302,7638,720.8199992791799,0
+WATT.US,D,20180816,000000,7722,7857,7554,7716,513.77333281956,0
+WATT.US,D,20180817,000000,7680,7854,7518,7602,591.038332742295,0
+WATT.US,D,20180820,000000,7500,7686,7422,7632,618.5249993814749,0
+WATT.US,D,20180821,000000,7644,7950,7506,7590,846.3266658203399,0
+WATT.US,D,20180822,000000,7560,7668,7461.72,7542,585.73999941426,0
+WATT.US,D,20180823,000000,7494,7872,7488,7710,558.84999944115,0
+WATT.US,D,20180824,000000,7776,7992,7707.06,7812,495.29999950469994,0
+WATT.US,D,20180827,000000,7890,8130,7770,7788,1008.5583323247749,0
+WATT.US,D,20180828,000000,7800,7974,7452,7533,894.8516657718149,0
+WATT.US,D,20180829,000000,7518,7710,7398.06,7698,647.9683326853649,0
+WATT.US,D,20180830,000000,7674,7896,7446,7488,606.12999939387,0
+WATT.US,D,20180831,000000,7464,7764,7458,7692,418.7599995812399,0
+WATT.US,D,20180904,000000,7668,7708.8,7302,7398,670.064999329935,0
+WATT.US,D,20180905,000000,8154,8160,7182,7338,2577.944997422055,0
+WATT.US,D,20180906,000000,7368,7428,6696,6780,1252.7233320806097,0
+WATT.US,D,20180907,000000,6672,7200,6666,6948,756.5583325767749,0
+WATT.US,D,20180910,000000,6978,7057.2,6690,6882,521.23999947876,0
+WATT.US,D,20180911,000000,6948,7080,6812.82,6942,421.44666624521994,0
+WATT.US,D,20180912,000000,6900,6900,6618,6762,579.2783327540549,0
+WATT.US,D,20180913,000000,6744,6804,6462.6,6516,621.00999937899,0
+WATT.US,D,20180914,000000,6534,6656.76,6312,6372,854.4999991454999,0
+WATT.US,D,20180917,000000,6348,6407.4,5928,5952,1076.3099989236898,0
+WATT.US,D,20180918,000000,6000,6612,5940,6588,1152.02666551464,0
+WATT.US,D,20180919,000000,6516,6852,6264,6312,797.6316658690349,0
+WATT.US,D,20180920,000000,6390,6648.24,6354.6,6618,563.1283327702049,0
+WATT.US,D,20180921,000000,6636,6652.08,6258,6258,870.9699991290298,0
+WATT.US,D,20180924,000000,6288,6402,6174,6234,502.18499949781494,0
+WATT.US,D,20180925,000000,6276,6504,5976,6090,904.7616657619049,0
+WATT.US,D,20180926,000000,6036,6132,5832,5880,685.62333264771,0
+WATT.US,D,20180927,000000,5874,6234,5838,6114,752.591665914075,0
+WATT.US,D,20180928,000000,6042,6108,5916,6072,646.2483326870849,0
+WATT.US,D,20181001,000000,6078,6198,5952,6090,595.824999404175,0
+WATT.US,D,20181002,000000,6018,6084.42,5880,5988,535.7283327976049,0
+WATT.US,D,20181003,000000,5964,6108,5670.6,6042,926.4816657401849,0
+WATT.US,D,20181004,000000,6072,6180,5880,5916,581.28333275205,0
+WATT.US,D,20181005,000000,5904,5952,5502,5622,755.7316659109349,0
+WATT.US,D,20181008,000000,5580,5742,5340,5400,664.1766660024899,0
+WATT.US,D,20181009,000000,5364,5490,5310,5454,542.2849994577149,0
+WATT.US,D,20181010,000000,5388,5424,5100,5136,757.6533325756799,0
+WATT.US,D,20181011,000000,5142,5652,5100,5478,1294.2899987057099,0
+WATT.US,D,20181012,000000,5484,5574,5304,5526,715.4933326178399,0
+WATT.US,D,20181015,000000,5448,5585.88,5268,5526,563.37666610329,0
+WATT.US,D,20181016,000000,5574,5952,5466,5838,698.22999930177,0
+WATT.US,D,20181017,000000,5814,5904,5646,5832,360.36833297296494,0
+WATT.US,D,20181018,000000,5820,5826,5442,5652,579.25999942074,0
+WATT.US,D,20181019,000000,5628,5790,5412,5412,601.8249993981749,0
+WATT.US,D,20181022,000000,5418,5508,5165.94,5220,692.35666597431,0
+WATT.US,D,20181023,000000,5124,5268,4848,5172,661.68333267165,0
+WATT.US,D,20181024,000000,5178,5388,4962,4962,701.504999298495,0
+WATT.US,D,20181025,000000,4920,5328,4866,5220,878.54666578812,0
+WATT.US,D,20181026,000000,5136,5215.2,4692,4764,1058.0116656086548,0
+WATT.US,D,20181029,000000,4920,5160,4848,5088,790.4066658762599,0
+WATT.US,D,20181030,000000,5070,5418,4950,5274,997.154999002845,0
+WATT.US,D,20181031,000000,4878,4973.94,4416.06,4824,1531.8416651348248,0
+WATT.US,D,20181101,000000,4866,5568.42,4866,5508,1161.21999883878,0
+WATT.US,D,20181102,000000,5520,5520,5070,5172,718.6333326147,0
+WATT.US,D,20181105,000000,5190,5207.58,4866,5106,563.254999436745,0
+WATT.US,D,20181106,000000,5058,5915.94,4995.24,5682,2292.02666437464,0
+WATT.US,D,20181107,000000,5742,6162,5568,6024,1300.6899986993099,0
+WATT.US,D,20181108,000000,5982,5982,5640,5712,600.8116660658549,0
+WATT.US,D,20181109,000000,5646,5694,5166.06,5556,568.8016660978649,0
+WATT.US,D,20181112,000000,5508,5508,5112,5196,635.33999936466,0
+WATT.US,D,20181113,000000,5196,5550,5184,5238,437.80499956219495,0
+WATT.US,D,20181114,000000,5316,5400,5076,5148,412.18499958781496,0
+WATT.US,D,20181115,000000,5136,5457,5124.06,5334,421.324999578675,0
+WATT.US,D,20181116,000000,5316,5374.44,5148,5232,390.448332942885,0
+WATT.US,D,20181119,000000,5196,5196,4800,4842,796.57333253676,0
+WATT.US,D,20181120,000000,4722,4818,4524,4686,665.088332668245,0
+WATT.US,D,20181121,000000,4710,4908,4650,4830,346.28999965370997,0
+WATT.US,D,20181123,000000,4752,4974,4752,4800,208.81333312451997,0
+WATT.US,D,20181126,000000,4866,4949.82,4830,4866,289.70333304363,0
+WATT.US,D,20181127,000000,4872,4914,4632,4650,449.93833288339493,0
+WATT.US,D,20181128,000000,4698,5043,4626.12,4986,1028.158332305175,0
+WATT.US,D,20181129,000000,4992,5160,4848,4872,616.6766660499899,0
+WATT.US,D,20181130,000000,4866,4926,4710,4902,806.284999193715,0
+WATT.US,D,20181203,000000,5082,5160,4856.58,4980,726.564999273435,0
+WATT.US,D,20181204,000000,4962,5028,4641,4656,972.381665694285,0
+WATT.US,D,20181206,000000,4560,4698,4446,4566,1185.09333214824,0
+WATT.US,D,20181207,000000,4572,4632,4338,4392,635.988332697345,0
+WATT.US,D,20181210,000000,4362,4458,4218,4272,671.104999328895,0
+WATT.US,D,20181211,000000,4320,4334.04,3786.9,4188,1893.0333314403,0
+WATT.US,D,20181212,000000,4188,4476,4014,4278,924.0499990759499,0
+WATT.US,D,20181213,000000,4296,4308,4038.3,4098,694.498332638835,0
+WATT.US,D,20181214,000000,4074,4314,3984,4050,585.7649994142349,0
+WATT.US,D,20181217,000000,4020,4143,3864,3900,583.941666082725,0
+WATT.US,D,20181218,000000,3966,4005.66,3666,3720,984.414999015585,0
+WATT.US,D,20181219,000000,3720,3786,3318,3372,1024.16999897583,0
+WATT.US,D,20181220,000000,3540,3587.94,3198,3222,1312.5116653541547,0
+WATT.US,D,20181221,000000,3234,3252,2865,2880,1771.3333315619998,0
+WATT.US,D,20181224,000000,2868,2964,2760,2850,630.9499993690499,0
+WATT.US,D,20181226,000000,2850,2940,2646,2748,1734.3733315989598,0
+WATT.US,D,20181227,000000,3618,5754,3450,4224,67055.00993294499,0
+WATT.US,D,20181228,000000,4140,4350,3456,3522,11939.224988060774,0
+WATT.US,D,20181231,000000,3588,3588,3126,3474,3461.8333298714997,0
+WATT.US,D,20190102,000000,3360,4278,3270,4122,6759.038326574294,0
+WATT.US,D,20190103,000000,3996,4049.88,3696,3954,2167.4399978325596,0
+WATT.US,D,20190104,000000,4026,4242,3858.54,4038,3060.7633302725694,0
+WATT.US,D,20190107,000000,4080,4680,3990,4260,3429.3083299040245,0
+WATT.US,D,20190108,000000,4578,4650,4356,4560,2747.80999725219,0
+WATT.US,D,20190109,000000,4722,5118,4620,4926,3483.60332984973,0
+WATT.US,D,20190110,000000,4866,5010,4542,4890,1714.5233316188098,0
+WATT.US,D,20190111,000000,4806,4890,4608,4620,1205.09666546157,0
+WATT.US,D,20190114,000000,4560,4563.6,4290.06,4404,1463.778331869555,0
+WATT.US,D,20190115,000000,4416,4584.06,4371.48,4452,1035.22999896477,0
+WATT.US,D,20190116,000000,4524,4620,4068,4140,1536.0816651305847,0
+WATT.US,D,20190117,000000,4122,4252.68,3990,4110,955.6933323776399,0
+WATT.US,D,20190118,000000,4134,4416,4080,4350,1609.09333172424,0
+WATT.US,D,20190122,000000,4350,4356,4014,4146,1646.1866650204797,0
+WATT.US,D,20190123,000000,4170,4308,3906,4230,1760.1299982398698,0
+WATT.US,D,20190124,000000,4224,4488,4128,4446,1278.84333205449,0
+WATT.US,D,20190125,000000,4440,4578,4260,4548,1427.7116652389548,0
+WATT.US,D,20190128,000000,4434,4469.94,4229.22,4338,848.741665817925,0
+WATT.US,D,20190129,000000,4338,4749.9,4254,4608,1775.6483315576847,0
+WATT.US,D,20190130,000000,4656,4656,4272.78,4440,1340.751665325915,0
+WATT.US,D,20190131,000000,4428,4482,4296,4476,729.38333260395,0
+WATT.US,D,20190201,000000,4494,4602,4416,4512,870.8483324624849,0
+WATT.US,D,20190204,000000,4500,4602,4440,4602,681.8016659848649,0
+WATT.US,D,20190205,000000,4608,4751.4,4512.18,4698,1243.4466654232199,0
+WATT.US,D,20190206,000000,4722,4974,4530,4740,1553.1566651135097,0
+WATT.US,D,20190207,000000,4680,4749.3,4350,4596,1021.92999897807,0
+WATT.US,D,20190208,000000,4536,4589.28,4398,4524,779.3866658872798,0
+WATT.US,D,20190211,000000,4536,4818,4482.06,4638,590.534999409465,0
+WATT.US,D,20190212,000000,4728,5034,4620,4776,1703.9866649626797,0
+WATT.US,D,20190213,000000,4806,5075.94,4806,5016,1307.9466653587199,0
+WATT.US,D,20190214,000000,5040,5626.32,4968,5292,2614.801664051865,0
+WATT.US,D,20190215,000000,5328,5580,5100,5388,1233.3483320999849,0
+WATT.US,D,20190219,000000,5388,6000,5340,6000,1929.9999980699997,0
+WATT.US,D,20190220,000000,6000,6654,5989.74,6540,3134.8516635318147,0
+WATT.US,D,20190221,000000,6570,6720,6150,6384,2048.038331285295,0
+WATT.US,D,20190222,000000,6504,6630,6396,6558,1251.1316654155348,0
+WATT.US,D,20190225,000000,6888,6924,5676,6018,3993.1499960068495,0
+WATT.US,D,20190226,000000,6210,6210,4806,4896,3324.608330008725,0
+WATT.US,D,20190227,000000,4140,4170,3600,3726,12197.89665446877,0
+WATT.US,D,20190228,000000,3816,3816,3360,3456,4631.783328701549,0
+WATT.US,D,20190301,000000,3522,4038,3456,3948,5141.909994858089,0
+WATT.US,D,20190304,000000,3966,4044,3690,3882,2359.0183309743147,0
+WATT.US,D,20190305,000000,3852,3870,3630,3648,2062.87333127046,0
+WATT.US,D,20190306,000000,3642,3684,3474,3600,2182.444997817555,0
+WATT.US,D,20190307,000000,3594,3612,3486,3564,1351.9533319813797,0
+WATT.US,D,20190308,000000,3540,3732,3462,3534,2003.7266646629398,0
+WATT.US,D,20190311,000000,3522,3767.94,3480,3672,1589.333331744,0
+WATT.US,D,20190312,000000,3684,3840,3624,3696,964.9449990350548,0
+WATT.US,D,20190313,000000,3702,3855,3630.06,3684,1689.3633316439698,0
+WATT.US,D,20190314,000000,3672,3720,3576,3648,932.1999990677999,0
+WATT.US,D,20190315,000000,3654,3708,3546,3552,1736.2133315971198,0
+WATT.US,D,20190318,000000,3606,3708,3492,3576,1983.0033313503297,0
+WATT.US,D,20190319,000000,3636,3642,3540,3552,598.6033327347299,0
+WATT.US,D,20190320,000000,3534,3540,3384,3480,1302.59333203074,0
+WATT.US,D,20190321,000000,3462,3828,3450,3732,3101.0333302322997,0
+WATT.US,D,20190322,000000,3780,3798,3552,3618,1740.3066649263596,0
+WATT.US,D,20190325,000000,3624,3654,3492,3558,1153.168332180165,0
+WATT.US,D,20190326,000000,3588,3648,3546,3606,655.7033326776299,0
+WATT.US,D,20190327,000000,3570,3600,3498,3552,669.6316659970349,0
+WATT.US,D,20190328,000000,3534,3750,3534,3702,1410.9499985890498,0
+WATT.US,D,20190329,000000,3714,4074,3648,3804,3034.0483302992848,0
+WATT.US,D,20190401,000000,3840,3840,3600,3648,1118.321665548345,0
+WATT.US,D,20190402,000000,3642,3750,3534,3708,1353.368331979965,0
+WATT.US,D,20190403,000000,3726,3810,3672,3690,667.404999332595,0
+WATT.US,D,20190404,000000,3714,3768,3618,3630,869.8383324634949,0
+WATT.US,D,20190405,000000,3636,3684,3606,3648,511.2133328221199,0
+WATT.US,D,20190408,000000,3708,3762,3660,3708,1261.9466654047199,0
+WATT.US,D,20190409,000000,3690,3731.94,3588,3600,828.09666583857,0
+WATT.US,D,20190410,000000,3594,3647.94,3540,3600,765.91333256742,0
+WATT.US,D,20190411,000000,3600,3605.94,3510,3522,576.504999423495,0
+WATT.US,D,20190412,000000,3570,3570,3348,3396,1309.9483320233849,0
+WATT.US,D,20190415,000000,3396,3444,3000,3126,1888.0366647786298,0
+WATT.US,D,20190416,000000,3102,3258,3060,3186,841.2949991587049,0
+WATT.US,D,20190417,000000,3240,3271.5,3084,3120,718.57666594809,0
+WATT.US,D,20190418,000000,3090,3142.02,3030,3048,855.1166658115499,0
+WATT.US,D,20190422,000000,3054,3054,2898,2958,1043.8349989561648,0
+WATT.US,D,20190423,000000,2952,3024,2886,2994,1189.2649988107348,0
+WATT.US,D,20190424,000000,2982,3054,2946,3048,1346.6833319866498,0
+WATT.US,D,20190425,000000,3030,3030,2910,2964,691.91333264142,0
+WATT.US,D,20190426,000000,2940,3083.94,2934,3066,598.6349994013649,0
+WATT.US,D,20190429,000000,3036,3132,3000,3036,668.7666659979,0
+WATT.US,D,20190430,000000,3060,3090,2976,3042,751.5916659150749,0
+WATT.US,D,20190501,000000,2910,2970,2736,2916,1997.35999800264,0
+WATT.US,D,20190502,000000,2946,3084,2898,3054,841.8683324914649,0
+WATT.US,D,20190503,000000,3048,3228,3048,3120,863.17999913682,0
+WATT.US,D,20190506,000000,3060,3132,2964,3102,507.58666615908,0
+WATT.US,D,20190507,000000,3048,3090,2979,3030,409.0883329242449,0
+WATT.US,D,20190508,000000,3006,3174,3000,3144,477.764999522235,0
+WATT.US,D,20190509,000000,3114,3144,2988,3054,508.348332824985,0
+WATT.US,D,20190510,000000,3042,3102,2922,3102,755.304999244695,0
+WATT.US,D,20190513,000000,3030,3060,2946,3012,742.8616659238049,0
+WATT.US,D,20190514,000000,3012,3144,2976,3120,602.0316660646349,0
+WATT.US,D,20190515,000000,3084,3168,3030,3066,700.0516659666149,0
+WATT.US,D,20190516,000000,3066,3126,2970,2982,595.454999404545,0
+WATT.US,D,20190517,000000,2964,3048,2760,2772,843.214999156785,0
+WATT.US,D,20190520,000000,2760,2790,2680.02,2784,742.2433325910899,0
+WATT.US,D,20190521,000000,2784,2910,2784,2862,543.69666612297,0
+WATT.US,D,20190522,000000,2862,2976,2808,2862,547.0849994529149,0
+WATT.US,D,20190523,000000,2838,2850,2712,2766,519.781666146885,0
+WATT.US,D,20190524,000000,2772,2820,2712,2730,417.7666662489,0
+WATT.US,D,20190528,000000,2730,2760,2514,2550,1070.5999989293998,0
+WATT.US,D,20190529,000000,2526,2554.02,2412,2472,997.4033323359298,0
+WATT.US,D,20190530,000000,2490,2724,2424,2664,1393.7149986062848,0
+WATT.US,D,20190531,000000,2610,2616,2436,2472,645.1183326882149,0
+WATT.US,D,20190603,000000,2472,2568,2436,2454,609.8999993901,0
+WATT.US,D,20190604,000000,2484,2628,2472,2532,542.40999945759,0
+WATT.US,D,20190605,000000,2532,2658,2460,2604,640.27333269306,0
+WATT.US,D,20190606,000000,2592,2606.1,2448,2496,457.2183328761149,0
+WATT.US,D,20190607,000000,2508,2592.06,2472,2562,577.471666089195,0
+WATT.US,D,20190610,000000,2574,2694,2568,2664,706.7149992932849,0
+WATT.US,D,20190611,000000,2670,2723.94,2442,2478,678.0999993219,0
+WATT.US,D,20190612,000000,2478,2514,2316,2484,879.3799991206199,0
+WATT.US,D,20190613,000000,2496,2646,2466,2628,478.61833285471494,0
+WATT.US,D,20190614,000000,2598,2598,2466,2478,311.35499968864497,0
+WATT.US,D,20190617,000000,2478,2559,2466,2502,267.731666398935,0
+WATT.US,D,20190618,000000,2532,2693.94,2520,2604,667.8949993321049,0
+WATT.US,D,20190619,000000,2622,2664,2526,2586,291.481666375185,0
+WATT.US,D,20190620,000000,2610,2663.94,2532,2550,510.66166615600497,0
+WATT.US,D,20190621,000000,2544,2573.94,2460,2484,598.824999401175,0
+WATT.US,D,20190624,000000,2496,2544,2400,2466,444.68833288864494,0
+WATT.US,D,20190625,000000,2454,2484,2400,2400,370.37666629628995,0
+WATT.US,D,20190626,000000,2400,2490,2400,2466,255.43999974455997,0
+WATT.US,D,20190627,000000,2466,2574,2460,2550,397.0433329362899,0
+WATT.US,D,20190628,000000,2550,2682,2550,2622,1341.9433319913899,0
+WATT.US,D,20190701,000000,2688,2712.12,2526,2562,381.65499961834496,0
+WATT.US,D,20190702,000000,2556,2576.34,2442,2490,378.97666628768997,0
+WATT.US,D,20190703,000000,2496,2526,2466,2502,170.56499982943498,0
+WATT.US,D,20190705,000000,2472,2664,2460,2622,427.80833290552494,0
+WATT.US,D,20190708,000000,2592,2598,2478,2514,452.11999954787996,0
+WATT.US,D,20190709,000000,2508,2550,2475,2526,264.40499973559497,0
+WATT.US,D,20190710,000000,2544,2586,2478,2544,310.46999968952997,0
+WATT.US,D,20190711,000000,2550,2579.4,2496,2556,302.774999697225,0
+WATT.US,D,20190712,000000,2562,2808,2562,2754,1301.688332031645,0
+WATT.US,D,20190715,000000,2760,2868,2652,2724,507.14166615952496,0
+WATT.US,D,20190716,000000,2706,2838,2671.32,2778,375.96166629070495,0
+WATT.US,D,20190717,000000,2790,2826,2658.06,2712,518.7466661479199,0
+WATT.US,D,20190718,000000,2712,2748,2580,2604,500.714999499285,0
+WATT.US,D,20190719,000000,2610,2624.46,2463,2520,587.77333274556,0
+WATT.US,D,20190722,000000,2502,2508,2418,2496,358.04166630862494,0
+WATT.US,D,20190723,000000,2484,2520,2436,2454,409.164999590835,0
+WATT.US,D,20190724,000000,2436,2580,2436,2544,463.84666620281996,0
+WATT.US,D,20190725,000000,2550,2550,2436,2472,349.72166631694495,0
+WATT.US,D,20190726,000000,2460,2532,2430,2478,316.538333016795,0
+WATT.US,D,20190729,000000,2478,2679.36,2430,2628,2376.711664289955,0
+WATT.US,D,20190730,000000,2676,2753.94,2562,2568,1075.3083322580248,0
+WATT.US,D,20190731,000000,2622,2622,2407.2,2454,968.9283323644048,0
+WATT.US,D,20190801,000000,2484,2490,2364,2409,742.614999257385,0
+WATT.US,D,20190802,000000,2424,2424,2316,2352,613.0199993869799,0
+WATT.US,D,20190805,000000,2328,2328,2154,2160,940.9849990590149,0
+WATT.US,D,20190806,000000,2442,2442,2160.06,2286,839.99666582667,0
+WATT.US,D,20190807,000000,2244,2322,2190,2292,495.6049995043949,0
+WATT.US,D,20190808,000000,2352,2436,2280,2400,780.7783325525548,0
+WATT.US,D,20190809,000000,2340,2388,2244.48,2274,503.65499949634494,0
+WATT.US,D,20190812,000000,2286,2316,2208,2268,418.53499958146494,0
+WATT.US,D,20190813,000000,2244,2358,2244,2346,386.311666280355,0
+WATT.US,D,20190814,000000,2286,2328,2244.06,2298,346.581666320085,0
+WATT.US,D,20190815,000000,2280,2310,2124,2130,563.2266661034399,0
+WATT.US,D,20190816,000000,2160,2231.1,2136,2148,315.85666635081,0
+WATT.US,D,20190819,000000,2178,2214,2142,2184,244.79833308853497,0
+WATT.US,D,20190820,000000,2196,2208,2055.18,2064,691.7166659749499,0
+WATT.US,D,20190821,000000,2100,2106,2045.64,2088,497.80499950219496,0
+WATT.US,D,20190822,000000,2076,2112,2046,2100,374.10999962588994,0
+WATT.US,D,20190823,000000,2076,2092.98,1940.34,1974,528.478332804855,0
+WATT.US,D,20190826,000000,1980,2009.94,1974,1986,237.1999997628,0
+WATT.US,D,20190827,000000,1980,1992,1872.18,1908,605.333332728,0
+WATT.US,D,20190828,000000,1878,1980,1878,1962,580.3999994195999,0
+WATT.US,D,20190829,000000,1980,2070,1980,2022,310.02666635663996,0
+WATT.US,D,20190830,000000,2028,2244,2028,2184,635.15666603151,0
+WATT.US,D,20190903,000000,2148,2190,2052,2100,276.09166639057497,0
+WATT.US,D,20190904,000000,2082,2124,2070,2094,208.418333124915,0
+WATT.US,D,20190905,000000,2112,2190,2112,2124,323.8333330095,0
+WATT.US,D,20190906,000000,2142,2190,2131.74,2160,279.98333305334995,0
+WATT.US,D,20190909,000000,2184,2286,2124,2172,677.58999932241,0
+WATT.US,D,20190910,000000,2178,2340,2130.06,2280,459.8849995401149,0
+WATT.US,D,20190911,000000,2280,2370,2266.08,2346,388.20333294513,0
+WATT.US,D,20190912,000000,2334,2442,2267.76,2406,311.81499968818497,0
+WATT.US,D,20190913,000000,2442,2502,2406,2442,410.461666256205,0
+WATT.US,D,20190916,000000,2400,2512.2,2346,2436,477.0849995229149,0
+WATT.US,D,20190917,000000,2400,2454,2322,2340,380.64499961935496,0
+WATT.US,D,20190918,000000,2340,2394,2304,2376,227.434999772565,0
+WATT.US,D,20190919,000000,2382,2406,2340,2376,270.60999972939,0
+WATT.US,D,20190920,000000,2376,2400,2322,2322,441.37333289196,0
+WATT.US,D,20190923,000000,2322,2358.6,2220,2310,372.67999962731994,0
+WATT.US,D,20190924,000000,2292,2308.02,2178,2214,355.97833297735497,0
+WATT.US,D,20190925,000000,2190,2248.8,2136,2214,272.084999727915,0
+WATT.US,D,20190926,000000,2184,2214,2082,2082,413.10999958688996,0
+WATT.US,D,20190927,000000,2082,2148,1980,1992,419.98833291334495,0
+WATT.US,D,20190930,000000,1980,2004,1932,1989,451.8433328814899,0
+WATT.US,D,20191001,000000,1974,2064,1860,1884,526.14666614052,0
+WATT.US,D,20191002,000000,1872,1944,1806,1842,596.431666070235,0
+WATT.US,D,20191003,000000,1848,2070,1824,2004,428.44166623822497,0
+WATT.US,D,20191004,000000,2004,2028,1908,1944,286.11999971387996,0
+WATT.US,D,20191007,000000,1920,2004,1896,1986,214.08999978590998,0
+WATT.US,D,20191008,000000,1950,2025,1908,1950,265.02166640164495,0
+WATT.US,D,20191009,000000,1956,2004,1932,1968,212.32499978767498,0
+WATT.US,D,20191010,000000,1980,2034,1968,2004,189.284999810715,0
+WATT.US,D,20191011,000000,2016,2190,2016,2046,588.7249994112749,0
+WATT.US,D,20191014,000000,1968,2004,1866,1920,630.9733327023599,0
+WATT.US,D,20191015,000000,1914,2010,1914,1968,301.49333303183994,0
+WATT.US,D,20191016,000000,2064,2148,1974,1998,560.51333277282,0
+WATT.US,D,20191017,000000,2010,2034,1908,1938,448.7966662178699,0
+WATT.US,D,20191018,000000,1914,1980,1896,1950,289.01833304431494,0
+WATT.US,D,20191021,000000,1980,2010,1941,1980,683.97666598269,0
+WATT.US,D,20191022,000000,1986,1986,1890,1890,323.32499967667496,0
+WATT.US,D,20191023,000000,1878,1908,1830,1872,397.9016662687649,0
+WATT.US,D,20191024,000000,1860,1890,1812,1830,579.4333327538999,0
+WATT.US,D,20191025,000000,1830,1842,1746,1794,664.598332668735,0
+WATT.US,D,20191028,000000,1800,1818,1752,1764,461.9299995380699,0
+WATT.US,D,20191029,000000,1770,1791.42,1680,1680,1466.8783318664548,0
+WATT.US,D,20191030,000000,1674,1713,1656,1686,305.55333302777996,0
+WATT.US,D,20191031,000000,1698,1704,1596,1644,578.20666608846,0
+WATT.US,D,20191101,000000,1650,1686,1608,1656,488.08833284524496,0
+WATT.US,D,20191104,000000,1650,1710.6,1632,1686,796.9766658696899,0
+WATT.US,D,20191105,000000,1680,1722,1662,1686,534.21999946578,0
+WATT.US,D,20191106,000000,1692,1710,1662,1674,349.50666631716,0
+WATT.US,D,20191107,000000,1674,1704,1620,1698,536.514999463485,0
+WATT.US,D,20191108,000000,1620,1620,1158,1392,2963.2649970367347,0
+WATT.US,D,20191111,000000,1374,1410,1266.96,1302,851.9866658146799,0
+WATT.US,D,20191112,000000,1290,1422,1260,1392,1065.4666656011998,0
+WATT.US,D,20191113,000000,1392,1392,1284,1320,604.21333272912,0
+WATT.US,D,20191114,000000,1308,1338,1266,1290,539.578332793755,0
+WATT.US,D,20191115,000000,1296,1338,1254,1260,562.19666610447,0
+WATT.US,D,20191118,000000,1248,1308,1218,1290,715.2983326180349,0
+WATT.US,D,20191119,000000,1272,1315.98,1272,1302,544.334999455665,0
+WATT.US,D,20191120,000000,1296,1344,1284,1296,743.9033325894299,0
+WATT.US,D,20191121,000000,1284,1302,1200,1230,935.3449990646549,0
+WATT.US,D,20191122,000000,1254,1266,1218,1254,663.4733326698599,0
+WATT.US,D,20191125,000000,1248,1302,1242,1284,1041.8666656248,0
+WATT.US,D,20191126,000000,1326,1343.28,1296,1296,530.1549994698449,0
+WATT.US,D,20191127,000000,1290,1302,1242,1272,908.8833324244499,0
+WATT.US,D,20191129,000000,1254,1266,1242,1260,251.54833308178496,0
+WATT.US,D,20191202,000000,1278,1278,1164,1170,797.5883325357449,0
+WATT.US,D,20191203,000000,1146,1242,1131,1158,945.614999054385,0
+WATT.US,D,20191204,000000,1158,1200,1152,1176,579.31666608735,0
+WATT.US,D,20191205,000000,1176,1212,1160.4,1176,671.09333266224,0
+WATT.US,D,20191206,000000,1206,1236,1170,1170,669.9766659966899,0
+WATT.US,D,20191209,000000,1152,1302,1140.48,1212,2235.6966644309696,0
+WATT.US,D,20191210,000000,1236,1247.58,1152,1158,890.6333324427,0
+WATT.US,D,20191211,000000,1176,1200,1158,1176,533.03666613363,0
+WATT.US,D,20191212,000000,1170,1200,1164,1200,619.3733327139599,0
+WATT.US,D,20191213,000000,1212,1218,1182,1200,842.53999915746,0
+WATT.US,D,20191216,000000,1188,1206,1080,1110,1069.4849989305148,0
+WATT.US,D,20191217,000000,1110,1146,1109.94,1134,711.1949992888049,0
+WATT.US,D,20191218,000000,1140,1140,1107,1128,541.398332791935,0
+WATT.US,D,20191219,000000,1116,1134,1029,1032,1375.268331958065,0
+WATT.US,D,20191220,000000,1038,1056,996,1038,1008.34999899165,0
+WATT.US,D,20191223,000000,1056,1101,1032,1086,1253.57999874642,0
+WATT.US,D,20191224,000000,1098,1122,1044,1104,573.9866660926799,0
+WATT.US,D,20191226,000000,1098,1143,1089,1128,763.4749992365249,0
+WATT.US,D,20191227,000000,1110,1134,1032,1068,1130.764998869235,0
+WATT.US,D,20191230,000000,1068,1068,1014,1044,902.154999097845,0
+WATT.US,D,20191231,000000,1020,1086,1014,1062,1168.34333216499,0
+WATT.US,D,20200102,000000,1188,1548,1110,1188,8688.411657978255,0
+WATT.US,D,20200103,000000,1188,1206,1116,1152,1285.7399987142599,0
+WATT.US,D,20200106,000000,1152,1170,1062,1068,1146.9049988530949,0
+WATT.US,D,20200107,000000,1080,1104,1014,1068,1196.751665469915,0
+WATT.US,D,20200108,000000,1074,1092,1026,1032,611.5633327217699,0
+WATT.US,D,20200109,000000,1026,1044,990,990,1335.9783319973549,0
+WATT.US,D,20200110,000000,1002,1020,990,1008,876.4016657902649,0
+WATT.US,D,20200113,000000,1020,1050,996,996,770.7516658959149,0
+WATT.US,D,20200114,000000,1002,1110,1002,1086,1710.1166649565498,0
+WATT.US,D,20200115,000000,1098,1110,1038,1038,771.4616658952049,0
+WATT.US,D,20200116,000000,1044,1092,1044,1086,578.868332754465,0
+WATT.US,D,20200117,000000,1104,1236,1092,1188,3647.01999635298,0
+WATT.US,D,20200121,000000,1242,1260,1146,1182,1968.9466646977198,0
+WATT.US,D,20200122,000000,1200,1260,1164,1236,3118.39333021494,0
+WATT.US,D,20200123,000000,1200,1230,1128,1128,2452.4349975475648,0
+WATT.US,D,20200124,000000,1140,1158,1068,1068,1190.544998809455,0
+WATT.US,D,20200127,000000,1050,1056,1014,1020,1002.2633323310699,0
+WATT.US,D,20200128,000000,1020,1032,1014,1020,701.9249992980749,0
+WATT.US,D,20200129,000000,1050,1062,972,978,1063.381665603285,0
+WATT.US,D,20200130,000000,972,984,918,936,1108.438332224895,0
+WATT.US,D,20200131,000000,936,972,936,942,655.1683326781649,0
+WATT.US,D,20200203,000000,966,1020,948,984,728.34999927165,0
+WATT.US,D,20200204,000000,960,1098,960,1062,1376.041665290625,0
+WATT.US,D,20200205,000000,1068,1086,1044,1056,747.04666591962,0
+WATT.US,D,20200206,000000,1056,1098,1044,1080,491.2099995087899,0
+WATT.US,D,20200207,000000,1074,1079.4,1050,1062,335.53833299779495,0
+WATT.US,D,20200210,000000,1062,1098,1050,1080,501.00333283233,0
+WATT.US,D,20200211,000000,1092,1194,1080,1134,1740.5899982594096,0
+WATT.US,D,20200212,000000,1158,1170,1068,1092,1358.9249986410748,0
+WATT.US,D,20200213,000000,1104,1125,1032,1038,1042.4999989574999,0
+WATT.US,D,20200214,000000,1038,1068,1032,1044,687.12333264621,0
+WATT.US,D,20200218,000000,1067.16,1080,1038,1056,573.54999942645,0
+WATT.US,D,20200219,000000,1056,1158,1044,1140,713.374999286625,0
+WATT.US,D,20200220,000000,1140,1223.1,1104,1128,1204.6849987953149,0
+WATT.US,D,20200221,000000,1128,1182,1104,1104,804.7349991952649,0
+WATT.US,D,20200224,000000,1080,1104,990,1002,1438.80999856119,0
+WATT.US,D,20200225,000000,1020,1026.36,948,951,750.8033325825298,0
+WATT.US,D,20200226,000000,1014,1014,912,972,1332.254998667745,0
+WATT.US,D,20200227,000000,924,948,858,882,1879.7666647868998,0
+WATT.US,D,20200228,000000,882,882,798.9,822,1322.091665344575,0
+WATT.US,D,20200302,000000,852,852,798,822,1528.501665138165,0
+WATT.US,D,20200303,000000,978,984,834,840,3377.978329955355,0
+WATT.US,D,20200304,000000,840,858,784.26,798,1200.101665466565,0
+WATT.US,D,20200305,000000,804,816,756,780,1113.4699988865298,0
+WATT.US,D,20200306,000000,768,768,697.44,720,1854.7533314785799,0
+WATT.US,D,20200309,000000,660,672,612,654,1031.5799989684199,0
+WATT.US,D,20200310,000000,720,720,660,684,613.0316660536349,0
+WATT.US,D,20200311,000000,678,708,642,654,769.551665897115,0
+WATT.US,D,20200312,000000,600,648,540.12,552.12,1403.22999859677,0
+WATT.US,D,20200313,000000,606,648,558,624,968.1083323652249,0
+WATT.US,D,20200316,000000,561.3,570,540,540.06,839.408332493925,0
+WATT.US,D,20200317,000000,540,594.12,516,594.12,936.5366657301298,0
+WATT.US,D,20200318,000000,588,588,480.06,492,905.571665761095,0
+WATT.US,D,20200319,000000,492,552,486,547.68,918.7533324145799,0
+WATT.US,D,20200320,000000,552,564,492,492,812.7783325205548,0
+WATT.US,D,20200323,000000,492,547.464,480.06,500.4,711.5666659550999,0
+WATT.US,D,20200324,000000,530.52,540,488.556,528,955.2066657114599,0
+WATT.US,D,20200325,000000,522,564,492.6,564,2166.628331166705,0
+WATT.US,D,20200326,000000,575.94,575.94,522,522,1888.37666477829,0
+WATT.US,D,20200327,000000,522,522,474,474,1534.401665132265,0
+WATT.US,D,20200330,000000,486.06,498,420.12,450,1246.7533320865798,0
+WATT.US,D,20200331,000000,462,480,432,445.8,493.54166617312495,0
+WATT.US,D,20200401,000000,444,468,420.6,423.78,706.231665960435,0
+WATT.US,D,20200402,000000,402,450,379.2,404.7,797.8816658687849,0
+WATT.US,D,20200403,000000,384,420,366,374.46,973.27333236006,0
+WATT.US,D,20200406,000000,393.18,439.74,384.9,439.74,1090.9766655756898,0
+WATT.US,D,20200407,000000,450,495.24,438,483.24,1209.984998790015,0
+WATT.US,D,20200408,000000,498,498,456.12,490.5,862.7499991372499,0
+WATT.US,D,20200409,000000,497.64,569.34,492.06,564.6,1841.4116648252548,0
+WATT.US,D,20200413,000000,552.18,552.18,517.206,541.74,347.81666631884997,0
+WATT.US,D,20200414,000000,537.36,591,534,588,676.5516659901149,0
+WATT.US,D,20200415,000000,582,584.82,523.74,562.44,744.8616659218048,0
+WATT.US,D,20200416,000000,559.44,570,537,562.32,438.65499956134494,0
+WATT.US,D,20200417,000000,571.02,594,528,592.56,397.7766662688899,0
+WATT.US,D,20200420,000000,600,642,549.54,627,847.8149991521849,0
+WATT.US,D,20200421,000000,1638,2502,1470,1605,206203.25812713004,0
+WATT.US,D,20200422,000000,1614,1644,1218,1308,23978.2666426884,0
+WATT.US,D,20200423,000000,1194,1440,1080,1386,11380.961655285702,0
+WATT.US,D,20200424,000000,1404,1410,1290,1356,3646.98332968635,0
+WATT.US,D,20200427,000000,1260,1446,1145.88,1386,6348.609993651389,0
+WATT.US,D,20200428,000000,1368,1470,1326,1392,2901.99333043134,0
+WATT.US,D,20200429,000000,1428,1439.94,1272,1308,3505.7399964942597,0
+WATT.US,D,20200430,000000,1290,1404,1236,1338,2736.9499972630497,0
+WATT.US,D,20200501,000000,1314,1339.86,1260,1314,1375.3449986246549,0
+WATT.US,D,20200504,000000,1344,1392,1260,1380,2154.24333117909,0
+WATT.US,D,20200505,000000,1416,1554,1410,1440,3665.6849963343147,0
+WATT.US,D,20200506,000000,1428,1530,1296,1320,6345.826660320839,0
+WATT.US,D,20200507,000000,1272,1302,1194,1206,2670.328330663005,0
+WATT.US,D,20200508,000000,1230,1314,1194,1278,3566.08332976725,0
+WATT.US,D,20200511,000000,1266,1266,1200,1242,1890.92666477574,0
+WATT.US,D,20200512,000000,1242,1260,1140,1152,2759.661663907005,0
+WATT.US,D,20200513,000000,1170,1176,1056,1122,2345.284997654715,0
+WATT.US,D,20200514,000000,1110,1146,1014,1128,2142.14333119119,0
+WATT.US,D,20200515,000000,1134,1158,1068,1104,1635.1616650315048,0
+WATT.US,D,20200518,000000,1158,1194,1116,1134,1728.1866649384797,0
+WATT.US,D,20200519,000000,1236,1248,1134,1170,3701.6799962983196,0
+WATT.US,D,20200520,000000,1146,1182,1110,1128,2383.2016642834647,0
+WATT.US,D,20200521,000000,1134,1134,1068,1110,1470.384998529615,0
+WATT.US,D,20200522,000000,1098,1170,1068,1146,1976.7533313565798,0
+WATT.US,D,20200526,000000,1140,1194,1092,1122,2460.768330872565,0
+WATT.US,D,20200527,000000,1140,1167,1092,1152,1238.3666654283,0
+WATT.US,D,20200528,000000,1152,1212,1116,1170,2456.4049975435946,0
+WATT.US,D,20200529,000000,1170,1194,1110,1158,1738.9149982610847,0
+WATT.US,D,20200601,000000,1170,1170,1098,1122,1800.9616648657047,0
+WATT.US,D,20200602,000000,1134,1158,1104,1146,1923.4449980765548,0
+WATT.US,D,20200603,000000,1146,1164,1116,1164,1485.9316651807349,0
+WATT.US,D,20200604,000000,1140,1188,1122.06,1164,2107.7583312255747,0
+WATT.US,D,20200605,000000,1164,1428,1128,1404,6978.643326354689,0
+WATT.US,D,20200608,000000,1422,1428,1272,1392,4156.863329176469,0
+WATT.US,D,20200609,000000,1380,2202,1200,1878,18438.741648227922,0
+WATT.US,D,20200610,000000,1626,1644,1407,1452,6754.784993245214,0
+WATT.US,D,20200611,000000,1320,1374,1200,1212,2862.9483304703845,0
+WATT.US,D,20200612,000000,1290,1326,1200,1272,1881.6916647849748,0
+WATT.US,D,20200615,000000,1236,1311.66,1214.76,1296,1688.6733316446598,0
+WATT.US,D,20200616,000000,1314,1386,1278,1326,1708.988331624345,0
+WATT.US,D,20200617,000000,2106,2106,1626,1638,44445.80495555419,0
+WATT.US,D,20200618,000000,1560,1650,1518,1578,4189.748329143585,0
+WATT.US,D,20200619,000000,1608,1608,1422,1422,3952.5216627141444,0
+WATT.US,D,20200622,000000,1446,1710,1368,1566,5187.108328146224,0
+WATT.US,D,20200623,000000,1596,1680,1518.12,1650,2510.641664156025,0
+WATT.US,D,20200624,000000,1650,1764,1470,1728,3545.584996454415,0
+WATT.US,D,20200625,000000,1712.76,1785,1614,1731,2355.9416643107247,0
+WATT.US,D,20200626,000000,1698,1734,1638,1704,6461.308326872025,0
+WATT.US,D,20200629,000000,1692,1727.94,1638,1674,1381.4616652852048,0
+WATT.US,D,20200630,000000,1680,1710,1626,1692,1709.1449982908548,0
+WATT.US,D,20200701,000000,1680,1884,1656,1776,5158.413328174919,0
+WATT.US,D,20200702,000000,1800,1842,1692,1704,2180.5199978194796,0
+WATT.US,D,20200706,000000,1686,1770,1686,1752,1384.7783319485548,0
+WATT.US,D,20200707,000000,1722,2184,1722,2052,11187.414988812585,0
+WATT.US,D,20200708,000000,2130,2574,2112,2316,18553.973314779356,0
+WATT.US,D,20200709,000000,2340,2364,1902,2016,7514.4699924855295,0
+WATT.US,D,20200710,000000,2022,2130,1944.12,2124,2691.8733306414597,0
+WATT.US,D,20200713,000000,2130,2178,1863,1896,3652.5149963474846,0
+WATT.US,D,20200714,000000,1908,1968,1824,1920,1988.3799980116198,0
+WATT.US,D,20200715,000000,1950,1974,1836,1896,2399.444997600555,0
+WATT.US,D,20200716,000000,1854,2034,1842,1992,3152.36999684763,0
+WATT.US,D,20200717,000000,2016,2050.32,1926,1992,1592.038331741295,0
+WATT.US,D,20200720,000000,1980,1998,1920,1962,1100.74666556592,0
+WATT.US,D,20200721,000000,1968,2136,1956,2100,1917.0116647496548,0
+WATT.US,D,20200722,000000,2040,2094,1968,2034,1265.9316654007348,0
+WATT.US,D,20200723,000000,2070,2070,1939.14,1992,1371.6283319617048,0
+WATT.US,D,20200724,000000,1986,1986,1812,1836,1912.4816647541847,0
+WATT.US,D,20200727,000000,1848,1866,1722,1782,1622.0099983779899,0
+WATT.US,D,20200728,000000,1764,1812,1702.62,1752,1221.9483321113848,0
+WATT.US,D,20200729,000000,1758,1842,1716,1830,1632.3866650342798,0
+WATT.US,D,20200730,000000,1824,1914,1770,1896,1212.6733321206598,0
+WATT.US,D,20200731,000000,1860,1920,1800.66,1848,827.0699991729299,0
+WATT.US,D,20200803,000000,1860,2052,1824,1968,2823.95333050938,0
+WATT.US,D,20200804,000000,1962,1992,1899.06,1926,1041.171665625495,0
+WATT.US,D,20200805,000000,1908,2010,1890,1932,1577.4866650891797,0
+WATT.US,D,20200806,000000,1782,2058,1722,1938,2245.1649977548345,0
+WATT.US,D,20200807,000000,1908,2004,1884,1986,1141.0833321922498,0
+WATT.US,D,20200810,000000,1950,2112,1947.96,1980,1649.9749983500249,0
+WATT.US,D,20200811,000000,1980,2064,1896,1908,1821.5999981783998,0
+WATT.US,D,20200812,000000,1908,1944,1842,1908,1189.3533321439797,0
+WATT.US,D,20200813,000000,2040,2217,1950,2022,6159.858327173474,0
+WATT.US,D,20200814,000000,2022,2052,1956,1980,1222.1733321111599,0
+WATT.US,D,20200817,000000,1980,2034,1926,2004,1134.9949988650048,0
+WATT.US,D,20200818,000000,1992,2454,1980,2364,9325.183324008149,0
+WATT.US,D,20200819,000000,2418,2748,2280,2310,13268.116653398549,0
+WATT.US,D,20200820,000000,2298,2298,2184,2232,1723.0383316102948,0
+WATT.US,D,20200821,000000,2184,2364,2178,2220,1469.2483318640848,0
+WATT.US,D,20200824,000000,2292,2303.94,2076.84,2100,1687.47999831252,0
+WATT.US,D,20200825,000000,2100,2220,2064,2178,887.6599991123398,0
+WATT.US,D,20200826,000000,2202,2562,2112,2334,7894.561658772104,0
+WATT.US,D,20200827,000000,2262,2322,2172,2208,1789.6299982103699,0
+WATT.US,D,20200828,000000,2232,2336.94,2184,2220,1410.5866652560799,0
+WATT.US,D,20200831,000000,2220,2268,2149.32,2184,1030.0933323032398,0
+WATT.US,D,20200901,000000,2184,2226.78,2142.12,2208,755.1316659115349,0
+WATT.US,D,20200902,000000,2196,2196,2106,2124,1227.321665439345,0
+WATT.US,D,20200903,000000,2112,2136,1902,1926,2132.6649978673345,0
+WATT.US,D,20200904,000000,1926,1968,1770,1872,1271.5349987284649,0
+WATT.US,D,20200908,000000,1848,1914,1788,1818,1026.86999897313,0
+WATT.US,D,20200909,000000,1842,1962,1812,1902,1252.07666541459,0
+WATT.US,D,20200910,000000,1908,1938,1830,1836,732.1449992678549,0
+WATT.US,D,20200911,000000,1830,1878,1794,1812,928.87999907112,0
+WATT.US,D,20200914,000000,1875.36,1902,1836.06,1884,739.9083325934249,0
+WATT.US,D,20200915,000000,1896,2148,1860,1962,4236.539995763459,0
+WATT.US,D,20200916,000000,1838.1,1962.06,1791.48,1842,1565.8733317674598,0
+WATT.US,D,20200917,000000,1866,1895.94,1806,1830,1084.12999891587,0
+WATT.US,D,20200918,000000,1818,1944,1818,1908,1360.261665306405,0
+WATT.US,D,20200921,000000,1836,1890,1818,1818,849.9233324834099,0
+WATT.US,D,20200922,000000,1818,1860,1782,1788,909.0999990908999,0
+WATT.US,D,20200923,000000,1812,1822.2,1608.06,1620,1446.5183318868148,0
+WATT.US,D,20200924,000000,1614,1716,1566,1644,921.0199990789798,0
+WATT.US,D,20200925,000000,1650,1746,1638,1728,724.7949992752049,0
+WATT.US,D,20200928,000000,1770,1848,1722,1812,1313.668332019665,0
+WATT.US,D,20200929,000000,1818,1968,1782,1842,3270.4983300628346,0
+WATT.US,D,20200930,000000,1944,2028,1710,1770,8582.581658084084,0
+WATT.US,D,20201001,000000,1728,1767,1698,1728,1227.7333321055999,0
+WATT.US,D,20201002,000000,1680,1722,1656,1662,1062.4616656042049,0
+WATT.US,D,20201005,000000,1662,1734,1662,1704,802.2949991977049,0
+WATT.US,D,20201006,000000,1686,1740,1668,1668,1023.31333231002,0
+WATT.US,D,20201007,000000,1710,1719,1692,1695,447.928332885405,0
+WATT.US,D,20201008,000000,1722,1746,1692,1728,637.264999362735,0
+WATT.US,D,20201009,000000,1722,1746,1704.36,1722,426.3716662402949,0
+WATT.US,D,20201012,000000,1722,1740,1650,1668,939.9833323933499,0
+WATT.US,D,20201013,000000,1674,1908,1590,1620,5942.41666072425,0
+WATT.US,D,20201014,000000,1632,1655.04,1590,1596,829.4666658371999,0
+WATT.US,D,20201015,000000,1590,1590.12,1530,1566,1005.9733323273599,0
+WATT.US,D,20201016,000000,1578,1590,1530,1536,574.3599994256399,0
+WATT.US,D,20201019,000000,1542,1560,1512,1524,477.578332855755,0
+WATT.US,D,20201020,000000,1530,1530,1488,1488,637.34666602932,0
+WATT.US,D,20201021,000000,1506,1536,1472.94,1500,721.6749992783249,0
+WATT.US,D,20201022,000000,1530,1536,1476,1488,482.011666184655,0
+WATT.US,D,20201023,000000,1500,1536,1464,1530,428.331666238335,0
+WATT.US,D,20201026,000000,1530,1530,1422.06,1464,1087.4099989125898,0
+WATT.US,D,20201027,000000,1530,1530,1410,1452,1626.6733317066598,0
+WATT.US,D,20201028,000000,1428,1428,1320,1326,1284.6283320487048,0
+WATT.US,D,20201029,000000,1326,1512,1290,1440,1385.9749986140248,0
+WATT.US,D,20201030,000000,1452,1452,1356,1386,569.0116660976549,0
+WATT.US,D,20201102,000000,1410.72,1446,1391.52,1428,1129.4366655372298,0
+WATT.US,D,20201103,000000,1476,1476,1398,1404,558.24999944175,0
+WATT.US,D,20201104,000000,1398,1404,1284,1290,1335.94333199739,0
+WATT.US,D,20201105,000000,1314,1410,1308,1320,2096.88999790311,0
+WATT.US,D,20201106,000000,1320,1332,1266,1290,1387.5583319457749,0
+WATT.US,D,20201109,000000,1368,1464,1344,1404,1407.4816652591849,0
+WATT.US,D,20201110,000000,1392,1399.74,1263,1284,1709.2199982907798,0
+WATT.US,D,20201111,000000,1290,1320,1284,1308,775.764999224235,0
+WATT.US,D,20201112,000000,1290,1296,1248,1272,1090.1366655765298,0
+WATT.US,D,20201113,000000,1278,1278,1218,1224,1216.071665450595,0
+WATT.US,D,20201116,000000,1236,1248,1206.24,1230,1597.8249984021747,0
+WATT.US,D,20201117,000000,1242,1308,1164,1170,7718.734992281264,0
+WATT.US,D,20201118,000000,1176,1218,1140,1176,2519.3299974806696,0
+WATT.US,D,20201119,000000,1164,1194,1146,1170,1427.0233319063097,0
+WATT.US,D,20201120,000000,1182,1212,1146,1170,1731.77999826822,0
+WATT.US,D,20201123,000000,1182,1485,1174.68,1380,18771.54331456179,0
+WATT.US,D,20201124,000000,1416,1494,1206,1254,21500.389978499607,0
+WATT.US,D,20201125,000000,1230,1272,1187.94,1218,7129.978326203354,0
+WATT.US,D,20201127,000000,1254,1266,1188,1218,5035.0683282982645,0
+WATT.US,D,20201130,000000,1206,1218,1098,1158,6524.918326808414,0
+WATT.US,D,20201201,000000,1182,1188,1110,1122,4441.68666222498,0
+WATT.US,D,20201202,000000,1104,1152,1050,1092,10818.364989181635,0
+WATT.US,D,20201203,000000,1104,1140,1089,1098,5108.91666155775,0
+WATT.US,D,20201204,000000,1110,1110,1068,1104,3518.2283298151046,0
+WATT.US,D,20201207,000000,1104,1128,1086,1086,3237.6749967623246,0
+WATT.US,D,20201208,000000,1086,1092,1074,1074,2139.22666452744,0
+WATT.US,D,20201209,000000,1086,1116,1056,1062,4569.281662097385,0
+WATT.US,D,20201210,000000,1068,1071,1038,1044,3505.53666316113,0
+WATT.US,D,20201211,000000,1050,1054.62,1026,1044,1811.1033315222298,0
+WATT.US,D,20201214,000000,1050,1086,1032,1056,3527.75332980558,0
+WATT.US,D,20201215,000000,1068,1134,1068,1074,5818.163327515169,0
+WATT.US,D,20201216,000000,1081.8,1085.4,1026,1044,2830.04333050329,0
+WATT.US,D,20201217,000000,1050,1122,1035,1050,3715.5183296178147,0
+WATT.US,D,20201218,000000,1068,1092,1044,1074,2242.1899977578096,0
+WATT.US,D,20201221,000000,1051.56,1080,1032,1062,4020.3149959796847,0
+WATT.US,D,20201222,000000,1056,1158,1050,1116,19197.253314136076,0
+WATT.US,D,20201223,000000,1200,1638,1170,1524,58911.4566077552,0
+WATT.US,D,20201224,000000,1494,1500,1200,1236,21783.21497821678,0
+WATT.US,D,20201228,000000,1272,1320,1176,1218,9625.859990374138,0
+WATT.US,D,20201229,000000,1206,1224,1092,1158,7656.441659010225,0
+WATT.US,D,20201230,000000,1182,1224,1170,1194,3735.4099962645896,0
+WATT.US,D,20201231,000000,1206,1206,1074,1080,6566.3816601002845,0
+WATT.US,D,20210104,000000,1104,1167,1098,1134,3322.43666334423,0
+WATT.US,D,20210105,000000,1200,1308,1170,1242,8164.061658502605,0
+WATT.US,D,20210106,000000,1320,1374,1176,1206,7769.421658897244,0
+WATT.US,D,20210107,000000,1248,1578,1230,1494,26920.453306412877,0
+WATT.US,D,20210108,000000,1503,1560,1350,1452,10249.998323083335,0
+WATT.US,D,20210111,000000,1512.48,1962,1506,1800,38612.08662805458,0
+WATT.US,D,20210112,000000,1833,2004,1692,1890,16565.031650101635,0
+WATT.US,D,20210113,000000,1926,1926,1740,1878,9489.194990510803,0
+WATT.US,D,20210114,000000,1860,1890,1782,1818,6026.881660639785,0
+WATT.US,D,20210115,000000,1854,1860,1658.22,1728,6332.844993667155,0
+WATT.US,D,20210119,000000,1788,1788,1662,1746,5611.32332772201,0
+WATT.US,D,20210120,000000,1788,1962,1746,1872,11050.908322282425,0
+WATT.US,D,20210121,000000,1902,1920,1758,1902,6784.624993215374,0
+WATT.US,D,20210122,000000,1830,2082,1806,2034,9788.37332354496,0
+WATT.US,D,20210125,000000,2178,2682,2076,2364,25322.823308010506,0
+WATT.US,D,20210126,000000,2448,2544,2301,2472,9669.298323664034,0
+WATT.US,D,20210127,000000,2298,2813.88,2100,2340,15672.758317660573,0
+WATT.US,D,20210128,000000,2358,2454,2118,2190,7959.406658707259,0
+WATT.US,D,20210129,000000,2228.4,2298,1926,2004,6800.5533265327795,0
+WATT.US,D,20210201,000000,2046,2148,1998.06,2100,3634.8316630318345,0
+WATT.US,D,20210202,000000,2172,2298,2016,2040,5485.2766611813895,0
+WATT.US,D,20210203,000000,2088,2142,2010,2142,3570.861663095805,0
+WATT.US,D,20210204,000000,2136,2328,2077.14,2310,6586.178326747155,0
+WATT.US,D,20210205,000000,2334,2358,2214,2274,5234.95666143171,0
+WATT.US,D,20210208,000000,2388,2940,2298,2598,25285.486641381176,0
+WATT.US,D,20210209,000000,2610,2850,2478,2694,8391.424991608574,0
+WATT.US,D,20210210,000000,2793.9,2802,2376,2538,6483.221660183444,0
+WATT.US,D,20210211,000000,2556,2724,2502,2550,5216.636661450029,0
+WATT.US,D,20210212,000000,2508,2664,2437.02,2610,3818.5816628480848,0
+WATT.US,D,20210216,000000,2658,2700,2466.06,2598,4883.7299951162695,0
+WATT.US,D,20210217,000000,2523,2556,2406,2418,3691.1433296421897,0
+WATT.US,D,20210218,000000,2438.46,2438.46,2166,2232,4261.764995738235,0
+WATT.US,D,20210219,000000,3522,4614,2898,4338,298827.5647011724,0
+WATT.US,D,20210222,000000,3534,3876,3180,3228,48121.41661854525,0
+WATT.US,D,20210223,000000,2994,3060,2587.32,2898,15223.456651443208,0
+WATT.US,D,20210224,000000,3042,3233.7,2937,3000,9221.381657445285,0
+WATT.US,D,20210225,000000,2979,3714,2868,2868,38663.55996133644,0
+WATT.US,D,20210226,000000,2694,2940,2478,2616,11225.421655441245,0
+WATT.US,D,20210301,000000,2736,2940,2715,2808,7129.7616595369045,0
+WATT.US,D,20210302,000000,2856,3113.88,2706,2790,9979.61332335372,0
+WATT.US,D,20210303,000000,2814,2868,2466,2526,8532.839991467159,0
+WATT.US,D,20210304,000000,2413.2,2490,2100,2238,8324.158325009173,0
+WATT.US,D,20210305,000000,2220,2256,1878,2226,9101.334990898664,0
+WATT.US,D,20210308,000000,2322,2364,2154,2154,3601.0166630656495,0
+WATT.US,D,20210309,000000,2232,2484,2106,2406,7127.884992872114,0
+WATT.US,D,20210310,000000,2514,2532,2334,2430,5215.728328117605,0
+WATT.US,D,20210311,000000,2538,2634,2466.06,2622,4135.931662530735,0
+WATT.US,D,20210312,000000,2520,2667,2478,2640,4065.9799959340194,0
+WATT.US,D,20210315,000000,2700,2784,2580,2682,4359.008328974324,0
+WATT.US,D,20210316,000000,2658,2694,2412,2412,5317.171661349495,0
+WATT.US,D,20210317,000000,2424,2640,2370,2592,3289.8483300434846,0
+WATT.US,D,20210318,000000,2532,2568,2382,2400,2915.8716637507946,0
+WATT.US,D,20210319,000000,2412,2501.64,2316,2460,5160.4666615062,0
+WATT.US,D,20210322,000000,2484,3148.2,2460,2706,28547.164971452832,0
+WATT.US,D,20210323,000000,2640,2700,2328,2394,8925.74665774092,0
+WATT.US,D,20210324,000000,2442,2484,2226,2238,5764.933327568399,0
+WATT.US,D,20210325,000000,2238,2376,2142,2358,5681.976660984689,0
+WATT.US,D,20210326,000000,2382,2442,2226,2358,3711.5149962884843,0
+WATT.US,D,20210329,000000,2358,2370,2202,2250,3104.0766635625896,0
+WATT.US,D,20210330,000000,2274,2346,2187,2328,2819.33666384733,0
+WATT.US,D,20210331,000000,2358,2472,2340,2436,3445.5216632211445,0
+WATT.US,D,20210401,000000,2460,2520,2433,2490,2700.4816639661844,0
+WATT.US,D,20210405,000000,2524.44,2718,2460,2472,5634.683327698649,0
+WATT.US,D,20210406,000000,2460,2535,2415,2454,2355.5233309778096,0
+WATT.US,D,20210407,000000,2460,2460,2334,2370,2670.5816639960844,0
+WATT.US,D,20210408,000000,2419.32,2472,2354.34,2442,1952.1166647145499,0
+WATT.US,D,20210409,000000,2418,2508,2352,2364,2300.0049976999944,0
+WATT.US,D,20210412,000000,2346,2364,2220,2256,3085.268330248065,0
+WATT.US,D,20210413,000000,2284.44,2284.44,2154,2274,2504.4899974955097,0
+WATT.US,D,20210414,000000,2250,2304,2178,2190,2621.3783307119547,0
+WATT.US,D,20210415,000000,2214,2220,1896,1926,6451.126660215539,0
+WATT.US,D,20210416,000000,1927.86,2046,1860,1968,3025.151663641515,0
+WATT.US,D,20210419,000000,1980,1983.36,1824,1872,3766.8066628998595,0
+WATT.US,D,20210420,000000,1863.6,1896,1764,1818,3525.94999647405,0
+WATT.US,D,20210421,000000,1812,1950,1758,1920,3452.7733298805597,0
+WATT.US,D,20210422,000000,1950,2004.12,1890,1938,2333.0049976669948,0
+WATT.US,D,20210423,000000,1926,2013,1914,1992,1589.8366650768298,0
+WATT.US,D,20210426,000000,2004,2040,1938,2016,2517.5966641490695,0
+WATT.US,D,20210427,000000,2034,2112,1896,1932,3966.1149960338844,0
+WATT.US,D,20210428,000000,1932,1973.94,1905,1932,2247.04999775295,0
+WATT.US,D,20210429,000000,1938,1963.44,1866,1914,1838.8533314944798,0
+WATT.US,D,20210430,000000,1908,1932,1839,1872,1879.5383314537949,0
+WATT.US,D,20210503,000000,1872,1875.24,1782,1812,2142.6899978573097,0
+WATT.US,D,20210504,000000,1788,1800,1674,1776,2621.014997378985,0
+WATT.US,D,20210505,000000,1776,1812,1638,1650,3203.944996796055,0
+WATT.US,D,20210506,000000,1644,1644,1494,1548,5472.009994527989,0
+WATT.US,D,20210507,000000,1590,1665,1560,1620,1829.9533315033798,0
+WATT.US,D,20210510,000000,1626,1650,1500,1500,2468.494997531505,0
+WATT.US,D,20210511,000000,1482,1611,1440,1578,3829.66999617033,0
+WATT.US,D,20210512,000000,1530,1548,1416,1422,3450.4316632162345,0
+WATT.US,D,20210513,000000,1368,1488,1320,1356,3167.7049968322945,0
+WATT.US,D,20210514,000000,1386,1566,1386,1500,3710.98666295568,0
+WATT.US,D,20210517,000000,1506,1632,1482,1542,2386.5166642801496,0
+WATT.US,D,20210518,000000,1566,1638,1542,1590,1894.154998105845,0
+WATT.US,D,20210519,000000,1530,1566,1464,1542,2291.0849977089147,0
+WATT.US,D,20210520,000000,1560,1596,1524,1572,1537.1566651295097,0
+WATT.US,D,20210521,000000,1608,1662,1589.94,1614,1796.8433315364898,0
+WATT.US,D,20210524,000000,1626,1644,1518,1530,1846.0233314873096,0
+WATT.US,D,20210525,000000,1524,1587,1521,1548,1669.0899983309098,0
+WATT.US,D,20210526,000000,1554,1668,1548,1638,1849.4566648172097,0
+WATT.US,D,20210527,000000,1674,1686,1608,1668,1354.6816653119847,0
+WATT.US,D,20210528,000000,1686,1722,1626,1638,2189.9733311433597,0
+WATT.US,D,20210601,000000,1656,1710,1602,1692,1798.6333315347,0
+WATT.US,D,20210602,000000,1692,1716,1644,1680,1806.1466648605199,0
+WATT.US,D,20210603,000000,1668,1770,1650,1686,2220.55333111278,0
+WATT.US,D,20210604,000000,1800,1829.34,1653,1680,3933.4449960665547,0
+WATT.US,D,20210607,000000,1698,1824,1671,1818,2484.1199975158797,0
+WATT.US,D,20210608,000000,1836,1854,1722,1788,1803.8699981961297,0
+WATT.US,D,20210609,000000,1998,2328,1920,2016,21162.664978837332,0
+WATT.US,D,20210610,000000,1974,1974,1740,1776,6255.45666041121,0
+WATT.US,D,20210611,000000,1806,1830,1770,1800,2132.818331200515,0
+WATT.US,D,20210614,000000,1824,1845,1752,1764,1692.7316649739348,0
+WATT.US,D,20210615,000000,1764.06,1788,1686,1740,1590.72999840927,0
+WATT.US,D,20210616,000000,1758,1782,1698,1764,1762.2799982377198,0
+WATT.US,D,20210617,000000,1752,1848,1704.06,1740,3490.29332984304,0
+WATT.US,D,20210618,000000,1722,1737,1632,1632,3287.3749967126246,0
+WATT.US,D,20210621,000000,1644,1680,1602,1662,1917.4116647492547,0
+WATT.US,D,20210622,000000,1692,1692,1620,1662,1338.171665328495,0
+WATT.US,D,20210623,000000,1662,1776,1656,1776,1923.2483314100848,0
+WATT.US,D,20210624,000000,1776,1776.06,1704,1734,1263.8833320694498,0
+WATT.US,D,20210625,000000,1734,1764,1698,1698,1165.7066655009598,0
+WATT.US,D,20210628,000000,1710,1782,1704,1764,1562.5216651041449,0
+WATT.US,D,20210629,000000,1734,1764,1692,1710,1248.2799987517199,0
+WATT.US,D,20210630,000000,1710,1752,1662,1722,1314.951665351715,0
+WATT.US,D,20210701,000000,1728,1728,1626,1668,1937.3416647293247,0
+WATT.US,D,20210702,000000,1680,1680,1602,1626,1886.4866647801798,0
+WATT.US,D,20210706,000000,1638,1704,1608.96,1644,1710.618331622715,0
+WATT.US,D,20210707,000000,1632,1632,1512,1536,1891.1399981088598,0
+WATT.US,D,20210708,000000,1500,1548,1458,1476,2505.21666416145,0
+WATT.US,D,20210709,000000,1500,1593,1458,1572,1640.3099983596899,0
+WATT.US,D,20210712,000000,1548,1584,1440,1482,4445.631662221035,0
+WATT.US,D,20210713,000000,1527,1536,1392,1398,3318.2583300150745,0
+WATT.US,D,20210714,000000,1458,1770,1398,1458,31757.689968242306,0
+WATT.US,D,20210715,000000,1422,1518,1380,1506,4718.958328614374,0
+WATT.US,D,20210716,000000,1530,1530,1422,1428,1877.10999812289,0
+WATT.US,D,20210719,000000,1374,1470,1344,1410,2317.8683310154647,0
+WATT.US,D,20210720,000000,1440,1473,1386,1434,1685.7833316475499,0
+WATT.US,D,20210721,000000,1470,1518,1446,1500,1436.9899985630097,0
+WATT.US,D,20210722,000000,1482,1542,1416,1446,2911.748330421585,0
+WATT.US,D,20210723,000000,1446,1446,1392,1410,1634.1283316992049,0
+WATT.US,D,20210726,000000,1404,1437,1338,1374,2086.904997913095,0
+WATT.US,D,20210727,000000,1362,1403.94,1308,1374,1920.0383314132948,0
+WATT.US,D,20210728,000000,1380,1397.4,1335,1362,1157.5566655091097,0
+WATT.US,D,20210729,000000,1398,1500,1344,1458,3539.2433297940897,0
+WATT.US,D,20210730,000000,1308,1578,1296,1512,10996.098322337235,0
+WATT.US,D,20210802,000000,1536,1547.28,1488,1539,1885.6633314476699,0
+WATT.US,D,20210803,000000,1554,1572,1493.58,1494,1396.7316652699349,0
+WATT.US,D,20210804,000000,1512,1584,1494,1542,1673.52999832647,0
+WATT.US,D,20210805,000000,1548,1668,1536.6,1626,1792.5533315407797,0
+WATT.US,D,20210806,000000,1614,1620,1494,1494,1946.4783313868547,0
+WATT.US,D,20210809,000000,1518,1635,1494,1590,1767.92999823207,0
+WATT.US,D,20210810,000000,1608,1641,1551,1590,1139.8316655268347,0
+WATT.US,D,20210811,000000,1590,1590,1542,1572,2798.168330535165,0
+WATT.US,D,20210812,000000,1554,1590,1524,1572,1069.65999893034,0
+WATT.US,D,20210813,000000,1572,1590,1434,1434,2194.4749978055247,0
+WATT.US,D,20210816,000000,1452,1452,1380,1386,1424.1399985758599,0
+WATT.US,D,20210817,000000,1380,1392,1320,1356,1655.518331677815,0
+WATT.US,D,20210818,000000,1338,1422,1320,1356,1299.7083320336249,0
+WATT.US,D,20210819,000000,1344,1367.94,1302,1302,1591.7799984082199,0
+WATT.US,D,20210820,000000,1308,1356,1308,1338,965.6916657009749,0
+WATT.US,D,20210823,000000,1350,1386.06,1338,1368,1562.1566651045098,0
+WATT.US,D,20210824,000000,1380,1440,1374,1416,1404.51666526215,0
+WATT.US,D,20210825,000000,1428,1440,1392,1398,988.9999990109999,0
+WATT.US,D,20210826,000000,1380,1458,1374,1392,813.4699991865299,0
+WATT.US,D,20210827,000000,1380,1458,1380,1434,991.0849990089149,0
+WATT.US,D,20210830,000000,1458,1464,1398,1464,965.0416657016249,0
+WATT.US,D,20210831,000000,1482,1518,1440,1476,1363.288331970045,0
+WATT.US,D,20210901,000000,1470,1500,1446,1464,1071.0133322623199,0
+WATT.US,D,20210902,000000,1452,1512,1452,1482,1031.471665635195,0
+WATT.US,D,20210903,000000,1488,1500,1446,1470,665.84999933415,0
+WATT.US,D,20210907,000000,1482,1529.94,1461,1470,988.4316656782349,0
+WATT.US,D,20210908,000000,1467,1467,1368,1404,1166.38333216695,0
+WATT.US,D,20210909,000000,1386,1449,1380,1440,716.6933326166399,0
+WATT.US,D,20210910,000000,1428,1452,1386,1392,776.7933325565399,0
+WATT.US,D,20210913,000000,1416,1422,1356,1380,1045.8616656208048,0
+WATT.US,D,20210914,000000,1380,1416,1326,1344,1021.1633323121699,0
+WATT.US,D,20210915,000000,1350,1355.34,1302,1332,1206.144998793855,0
+WATT.US,D,20210916,000000,1326,1331.64,1266,1278,2596.868330736465,0
+WATT.US,D,20210917,000000,1296,1362,1278,1362,1209.484998790515,0
+WATT.US,D,20210920,000000,1302,1319.34,1242,1260,1834.0283314993048,0
+WATT.US,D,20210921,000000,1284,1293,1243.56,1284,899.2766657673899,0
+WATT.US,D,20210922,000000,1291.92,1332,1281,1302,1183.9299988160699,0
+WATT.US,D,20210923,000000,1302,1344,1284,1338,1075.0816655915849,0
+WATT.US,D,20210924,000000,1314,1332,1278,1290,1049.1733322841599,0
+WATT.US,D,20210927,000000,1278,1353,1272,1338,902.9599990970399,0
+WATT.US,D,20210928,000000,1338,1341,1272,1278,982.3966656842699,0
+WATT.US,D,20210929,000000,1278,1296,1236,1242,949.371665717295,0
+WATT.US,D,20210930,000000,1266,1272,1236,1248,670.34666599632,0
+WATT.US,D,20211001,000000,1260,1275.72,1242,1260,835.371665831295,0
+WATT.US,D,20211004,000000,1254,1254,1212,1230,1202.191665464475,0
+WATT.US,D,20211005,000000,1230,1254,1218,1230,1249.88333208345,0
+WATT.US,D,20211006,000000,1230,1230,1188,1200,1509.8483318234848,0
+WATT.US,D,20211007,000000,1212,1218,1188,1200,1159.968332173365,0
+WATT.US,D,20211008,000000,1212,1221,1194.96,1200,998.5316656681349,0
+WATT.US,D,20211011,000000,1200,1224,1170,1176,1100.3899988996097,0
+WATT.US,D,20211012,000000,1182,1224,1164,1218,1429.45999857054,0
+WATT.US,D,20211013,000000,1218,1290,1212,1272,1934.6383313986948,0
+WATT.US,D,20211014,000000,1296,1320,1266,1278,1112.64999888735,0
+WATT.US,D,20211015,000000,1278,1285.56,1203,1224,1761.5466649051198,0
+WATT.US,D,20211018,000000,1210.2,1242,1194,1200,1444.8583318884748,0
+WATT.US,D,20211019,000000,1530,1590,1272,1314,140688.68652597794,0
+WATT.US,D,20211020,000000,1290,1290,1200,1218,13796.459986203537,0
+WATT.US,D,20211021,000000,1218,1272,1200,1206,7376.744992623255,0
+WATT.US,D,20211022,000000,1188,1194,1128,1134,7282.313326051019,0
+WATT.US,D,20211025,000000,1152,1230,1116,1182,8412.558324920774,0
+WATT.US,D,20211026,000000,1176,1188,1122,1140,5192.796661473869,0
+WATT.US,D,20211027,000000,1119,1134,1086,1092,3116.8583302164748,0
+WATT.US,D,20211028,000000,1098,1170,1093.02,1146,3205.73666346093,0
+WATT.US,D,20211029,000000,1146,1164,1128,1152,2048.7683312845647,0
+WATT.US,D,20211101,000000,1152,1230,1152,1224,3601.2799963987195,0
+WATT.US,D,20211102,000000,1212,1224,1176.3,1212,1577.4199984225797,0
+WATT.US,D,20211103,000000,1194,1224,1176,1206,1482.5516651841149,0
+WATT.US,D,20211104,000000,1194,1206,1158,1170,1710.04333162329,0
+WATT.US,D,20211105,000000,1194,1248,1146,1212,6766.40665990026,0
+WATT.US,D,20211108,000000,1212,1266,1206,1236,4287.21332904612,0
+WATT.US,D,20211109,000000,1254,1254,1166.88,1200,2827.678330505655,0
+WATT.US,D,20211110,000000,1188,1209,1146,1158,2514.55999748544,0
+WATT.US,D,20211111,000000,1176,1218,1158,1158,2733.4966639331697,0
+WATT.US,D,20211112,000000,1167.24,1187.16,1122,1128,4261.026662405639,0
+WATT.US,D,20211115,000000,1140,1152,1116,1122,3452.93666321373,0
+WATT.US,D,20211116,000000,1110,1140,1092,1122,2200.4216644662447,0
+WATT.US,D,20211117,000000,1128,1167,1098,1104,3418.3983299149345,0
+WATT.US,D,20211118,000000,1104,1130.58,1026,1032,3992.4333293408995,0
+WATT.US,D,20211119,000000,1026,1062,1014,1020,1860.7399981392598,0
+WATT.US,D,20211122,000000,1020,1020,909,918,7340.583325992749,0
+WATT.US,D,20211123,000000,936,960,924,942,3199.0399968009597,0
+WATT.US,D,20211124,000000,948,951,906,930,2982.0483303512847,0
+WATT.US,D,20211126,000000,900,912,864,894,2471.081664195585,0
+WATT.US,D,20211129,000000,888,978,888,942,5392.809994607189,0
+WATT.US,D,20211130,000000,960,971.94,864,900,2255.1999977448,0
+WATT.US,D,20211201,000000,972,984,852,870,3194.418330138915,0
+WATT.US,D,20211202,000000,876,912,852,900,2178.364997821635,0
+WATT.US,D,20211203,000000,882,888,816,846,2611.4516640552147,0
+WATT.US,D,20211206,000000,840.18,870,792,858,1595.6399984043599,0
+WATT.US,D,20211207,000000,888,948,882,912,2802.33666386433,0
+WATT.US,D,20211208,000000,918,942,888,942,1100.57999889942,0
+WATT.US,D,20211209,000000,930,948,876,882,1216.72666544994,0
+WATT.US,D,20211210,000000,888,909,840,852,1751.7533315815797,0
+WATT.US,D,20211213,000000,834,852,798,828,1711.90999828809,0
+WATT.US,D,20211214,000000,816,834,798,810,1489.784998510215,0
+WATT.US,D,20211215,000000,786,846,768,846,2005.77999799422,0
+WATT.US,D,20211216,000000,834,852,780,810,1929.31333140402,0
+WATT.US,D,20211217,000000,774,834,765,828,1677.758331655575,0
+WATT.US,D,20211220,000000,804,810,774,792,1864.708331468625,0
+WATT.US,D,20211221,000000,798,810,780,804,1722.5266649441398,0
+WATT.US,D,20211222,000000,780,804,774,774,1517.54333181579,0
+WATT.US,D,20211223,000000,768,816,762,810,1326.39666534027,0
+WATT.US,D,20211227,000000,810,810,750,756,2075.1133312582197,0
+WATT.US,D,20211228,000000,750,762,726,738,1900.8799980991198,0
+WATT.US,D,20211229,000000,746.88,750,705,726,2479.40999752059,0
+WATT.US,D,20211230,000000,720,779.46,708,756,2780.634997219365,0
+WATT.US,D,20211231,000000,744,771,744,750,1820.8799981791199,0
+WATT.US,D,20220103,000000,750,815.94,750,792,1823.058331510275,0
+WATT.US,D,20220104,000000,816,816,762,792,1002.5583323307749,0
+WATT.US,D,20220105,000000,834,840,726,738,6520.336660146329,0
+WATT.US,D,20220106,000000,732,756,702,726,1970.9533313623797,0
+WATT.US,D,20220107,000000,720,780,720,744,1594.98666507168,0
+WATT.US,D,20220110,000000,738,744,690,744,1977.9249980220748,0
+WATT.US,D,20220111,000000,756,774,732,750,1053.71666561295,0
+WATT.US,D,20220112,000000,756,768,738,750,690.2599993097399,0
+WATT.US,D,20220113,000000,744,756,714,714,993.60666567306,0
+WATT.US,D,20220114,000000,708,726,690,708,2008.67666465799,0
+WATT.US,D,20220118,000000,703.86,720,690,696,785.7833325475499,0
+WATT.US,D,20220119,000000,696,702,660,666,1100.72333223261,0
+WATT.US,D,20220120,000000,684,702,666,672,861.9333324713999,0
+WATT.US,D,20220121,000000,678,678,624,630,1936.718331396615,0
+WATT.US,D,20220124,000000,606,636,568.68,630,2004.6866646619796,0
+WATT.US,D,20220125,000000,624,642,599.94,624,945.2599990547399,0
+WATT.US,D,20220126,000000,642,684,636,642,2176.6866644899796,0
+WATT.US,D,20220127,000000,654,660,600,600,1120.05999887994,0
+WATT.US,D,20220128,000000,600,642,600,642,854.4066658122599,0
+WATT.US,D,20220131,000000,648,708,636,708,1196.311665470355,0
+WATT.US,D,20220201,000000,720,744,690,726,1122.666665544,0
+WATT.US,D,20220202,000000,738,738,654,654,2407.911664258755,0
+WATT.US,D,20220203,000000,648,678,636,648,967.1099990328898,0
+WATT.US,D,20220204,000000,648,690,642,690,564.1099994358899,0
+WATT.US,D,20220207,000000,708,720,666,672,964.0783323692549,0
+WATT.US,D,20220208,000000,666,708,660,696,731.491665935175,0
+WATT.US,D,20220209,000000,714,738,708,720,1278.2083320551249,0
+WATT.US,D,20220210,000000,696,750,684,726,737.3649992626349,0
+WATT.US,D,20220211,000000,726,744,696,708,1056.121665610545,0
+WATT.US,D,20220214,000000,714,720,684,690,512.2133328211199,0
+WATT.US,D,20220215,000000,708,774,702,738,1973.2333313600998,0
+WATT.US,D,20220216,000000,756,762,732,762,787.7766658788898,0
+WATT.US,D,20220217,000000,762,762,702,708,763.5649992364349,0
+WATT.US,D,20220218,000000,708,718.62,672,690,848.971665817695,0
+WATT.US,D,20220222,000000,672,690,630,660,1023.7966656428699,0
+WATT.US,D,20220223,000000,672,690,633,636,886.238332447095,0
+WATT.US,D,20220224,000000,600,666,581.94,642,2293.8583310394747,0
+WATT.US,D,20220225,000000,630,708,630,702,1274.1799987258198,0
+WATT.US,D,20220228,000000,702,714,672,684,993.171665673495,0
+WATT.US,D,20220301,000000,678,689.88,660,666,917.9533324153799,0
+WATT.US,D,20220302,000000,666,678,651,672,382.93999961706,0
+WATT.US,D,20220303,000000,678,678,642,648,544.691666121975,0
+WATT.US,D,20220304,000000,636,653.46,624,624,602.40333273093,0
+WATT.US,D,20220307,000000,624,654.12,624,642,682.158332651175,0
+WATT.US,D,20220308,000000,636,696,630,672,984.7699990152298,0
+WATT.US,D,20220309,000000,696,702,666.6,690,602.9349993970649,0
+WATT.US,D,20220310,000000,678,696,660,690,669.798332663535,0
+WATT.US,D,20220311,000000,690,696,648,654,535.6933327976399,0
+WATT.US,D,20220314,000000,642,642,600,600,899.7049991002949,0
+WATT.US,D,20220315,000000,588,630,588,618,865.301665801365,0
+WATT.US,D,20220316,000000,666,672,624,672,850.9866658156799,0
+WATT.US,D,20220317,000000,636,684,636,678,742.8499992571499,0
+WATT.US,D,20220318,000000,666,744,666,684,1766.9133315664199,0
+WATT.US,D,20220321,000000,708,810,702,762,2422.7616642439048,0
+WATT.US,D,20220322,000000,780,798,708,750,1674.818331658515,0
+WATT.US,D,20220323,000000,750,780,726,744,1157.3449988426548,0
+WATT.US,D,20220324,000000,762,762,732,756,678.6733326546599,0
+WATT.US,D,20220325,000000,750,750,720,726,609.94333272339,0
+WATT.US,D,20220328,000000,738,743.94,696,726,683.881665982785,0
+WATT.US,D,20220329,000000,726,768,726,750,810.9999991889999,0
+WATT.US,D,20220330,000000,750,768,732,738,751.468332581865,0
+WATT.US,D,20220331,000000,738,744,714,720,647.24666601942,0
+WATT.US,D,20220401,000000,726,732,708,708,487.32833284600497,0
+WATT.US,D,20220404,000000,708,726,708,708,459.40666620726,0
+WATT.US,D,20220405,000000,714,720,690,696,477.95999952203994,0
+WATT.US,D,20220406,000000,690,701.04,654,678,602.121666064545,0
+WATT.US,D,20220407,000000,684,684,648,678,459.091666207575,0
+WATT.US,D,20220408,000000,678,678,648,654,388.181666278485,0
+WATT.US,D,20220411,000000,642,666,636,660,261.87999973812,0
+WATT.US,D,20220412,000000,660,678,642,642,481.01999951897994,0
+WATT.US,D,20220413,000000,654,660,642,660,363.15499963684493,0
+WATT.US,D,20220414,000000,660,660,630,630,515.1933328181399,0
+WATT.US,D,20220418,000000,648,654,612,624,968.0283323653049,0
+WATT.US,D,20220419,000000,624,648,618,642,541.7999994582,0
+WATT.US,D,20220420,000000,660,708,631.08,684,2830.5566638361097,0
+WATT.US,D,20220421,000000,672,678,630,630,1069.508332263825,0
+WATT.US,D,20220422,000000,642,647.94,618,630,539.60666612706,0
+WATT.US,D,20220425,000000,618,630,606,630,627.6099993723899,0
+WATT.US,D,20220426,000000,636,636,588,599.34,1439.5283318938048,0
+WATT.US,D,20220427,000000,630,630,594.06,606,524.528332808805,0
+WATT.US,D,20220428,000000,618,624,594,618,497.24999950275,0
+WATT.US,D,20220429,000000,612,630,606,612,328.00666633866,0
+WATT.US,D,20220502,000000,600,624,594,618,466.5266662001399,0
+WATT.US,D,20220503,000000,606,630,606,618,285.31833304801495,0
+WATT.US,D,20220504,000000,618,630,600,630,491.514999508485,0
+WATT.US,D,20220505,000000,612,618,582.66,590.64,908.3016657583648,0
+WATT.US,D,20220506,000000,594,594,546,552.18,972.0899990279099,0
+WATT.US,D,20220509,000000,540,551.94,516,518.34,824.7049991752949,0
+WATT.US,D,20220510,000000,528,542.16,498,509.88,784.04666588262,0
+WATT.US,D,20220511,000000,512.46,551.874,498.12,517.74,947.4533323858799,0
+WATT.US,D,20220512,000000,517.74,528,489.24,502.26,628.8949993711049,0
+WATT.US,D,20220513,000000,527.34,558,516,535.8,745.0349992549649,0
+WATT.US,D,20220516,000000,546,564,528,534,372.15166629451494,0
+WATT.US,D,20220517,000000,545.52,582,545.52,576.9,395.25833293807494,0
+WATT.US,D,20220518,000000,576,600,570,576,297.248333036085,0
+WATT.US,D,20220519,000000,594,606,582.06,599.34,411.39999958859994,0
+WATT.US,D,20220520,000000,594,600,564,576,288.33833304499495,0
+WATT.US,D,20220523,000000,582,588,548.58,564,479.60666618706,0
+WATT.US,D,20220524,000000,546,563.94,528,543.66,683.1533326501799,0
+WATT.US,D,20220525,000000,546,571.68,546,565.98,401.51333293181995,0
+WATT.US,D,20220526,000000,576,582,546,570,347.88833298544495,0
+WATT.US,D,20220527,000000,579.3,606,552,606,428.39333290493994,0
+WATT.US,D,20220531,000000,606,624,594,618,328.01333300531996,0
+WATT.US,D,20220601,000000,612,624.12,580.56,594.18,422.13333291119994,0
+WATT.US,D,20220602,000000,594,669.36,582.36,642,3482.38332985095,0
+WATT.US,D,20220603,000000,636,654,624,654,691.7649993082349,0
+WATT.US,D,20220606,000000,654,654,606,612,438.864999561135,0
+WATT.US,D,20220607,000000,612,630,606,618,468.37499953162495,0
+WATT.US,D,20220608,000000,630,672,613.62,672,773.8366658928298,0
+WATT.US,D,20220609,000000,672,672,622.38,630,502.0299994979699,0
+WATT.US,D,20220610,000000,630,648,606,648,377.11333295621995,0
+WATT.US,D,20220613,000000,600,612,552,558.66,993.1566656735099,0
+WATT.US,D,20220614,000000,579.42,587.88,558,571.8,233.178333100155,0
+WATT.US,D,20220615,000000,566.28,606,566.28,600,432.85333290048,0
+WATT.US,D,20220616,000000,594,599.94,570,582.96,404.30666626236,0
+WATT.US,D,20220617,000000,582,609,582,599.22,292.978333040355,0
+WATT.US,D,20220621,000000,594,612,594,612,305.69333302763994,0
+WATT.US,D,20220622,000000,588,630,588,624,257.48833307584493,0
+WATT.US,D,20220623,000000,630,630,612,612,290.05833304327496,0
+WATT.US,D,20220624,000000,606,630,606,618,378.55999962143994,0
+WATT.US,D,20220627,000000,600,618,600,606,187.70999981229,0
+WATT.US,D,20220628,000000,600,624,594,594,402.80666626386,0
+WATT.US,D,20220629,000000,600,606,576,591.66,235.451666431215,0
+WATT.US,D,20220630,000000,582,606,570,600,266.09333306724,0
+WATT.US,D,20220701,000000,600,612,577.44,577.44,411.28999958871,0
+WATT.US,D,20220705,000000,582,582,560.16,565.2,315.55999968443996,0
+WATT.US,D,20220706,000000,594,594,565.2,578.64,170.71999982928,0
+WATT.US,D,20220707,000000,579.54,618,576,600,558.0183327753149,0
+WATT.US,D,20220708,000000,588,612,583.8,593.94,315.90999968408994,0
+WATT.US,D,20220711,000000,588.06,594,571.56,571.68,169.79833316353498,0
+WATT.US,D,20220712,000000,568.2,612,566.34,606,415.97333291736,0
+WATT.US,D,20220713,000000,588,600,564,573.6,525.6216661410449,0
+WATT.US,D,20220714,000000,576,576,564.48,574.74,180.86666648579998,0
+WATT.US,D,20220715,000000,580.44,582,570,577.86,128.791666537875,0
+WATT.US,D,20220718,000000,598.74,600,572.4,600,442.94166622372495,0
+WATT.US,D,20220719,000000,606,617.46,591,600,450.43999954955996,0
+WATT.US,D,20220720,000000,594,618,589.56,612,254.57499974542498,0
+WATT.US,D,20220721,000000,618,626.52,600,624,331.92666633473993,0
+WATT.US,D,20220722,000000,630,654,620.22,648,521.5716661450949,0
+WATT.US,D,20220725,000000,654,658.32,636,636,225.11333310821996,0
+WATT.US,D,20220726,000000,624,636,606,612,323.0766663435899,0
+WATT.US,D,20220727,000000,630,648,606,648,378.05999962193994,0
+WATT.US,D,20220728,000000,630,702,624,690,927.6083324057249,0
+WATT.US,D,20220729,000000,690,720,678,708,496.52166617014495,0
+WATT.US,D,20220801,000000,720,750,714,744,536.89333279644,0
+WATT.US,D,20220802,000000,750,780,744,780,868.0766657985899,0
+WATT.US,D,20220803,000000,780,887.46,774.06,852,1820.2333315130998,0
+WATT.US,D,20220804,000000,852,852,729,774,1645.7499983542498,0
+WATT.US,D,20220805,000000,774,803.94,756,792,406.3016662603649,0
+WATT.US,D,20220808,000000,816,834,810,828,593.1783327401549,0
+WATT.US,D,20220809,000000,810,828,774,780,618.948332714385,0
+WATT.US,D,20220810,000000,798,828,786,804,1478.821665187845,0
+WATT.US,D,20220811,000000,876,930,810,816,1841.0199981589797,0
+WATT.US,D,20220812,000000,810,839.94,798,828,992.8783323404549,0
+WATT.US,D,20220815,000000,864,888,828,870,913.1399990868599,0
+WATT.US,D,20220816,000000,888,930,882,921,1380.4949986195047,0
+WATT.US,D,20220817,000000,936,940.38,858,864,937.1433323961899,0
+WATT.US,D,20220818,000000,852,930,852,912,743.91333258942,0
+WATT.US,D,20220819,000000,900,906,810,828,1064.288332269045,0
+WATT.US,D,20220822,000000,804,840,786,792,483.84833284948496,0
+WATT.US,D,20220823,000000,804,822,792,810,269.17333306416,0
+WATT.US,D,20220824,000000,810,864,810,849,354.958332978375,0
+WATT.US,D,20220825,000000,870,875.04,846,864,289.42666637723994,0
+WATT.US,D,20220826,000000,870,870,792,822,478.78333285454994,0
+WATT.US,D,20220829,000000,810,828,786,798,367.30499963269494,0
+WATT.US,D,20220830,000000,816,836.22,780,810,325.52666634113996,0
+WATT.US,D,20220831,000000,810,834,810,822,194.29833313903498,0
+WATT.US,D,20220901,000000,828,834,780,816,342.06333299126993,0
+WATT.US,D,20220902,000000,810,822,780,786,264.76999973523,0
+WATT.US,D,20220906,000000,780,791.52,780,780,177.49333315584,0
+WATT.US,D,20220907,000000,786,798,780,792,298.82666636783995,0
+WATT.US,D,20220908,000000,786,798,786,798,183.76166648290499,0
+WATT.US,D,20220909,000000,792,852,792,834,312.80499968719494,0
+WATT.US,D,20220912,000000,828,852,816,816,297.258333036075,0
+WATT.US,D,20220913,000000,798,816,780,786,255.00833307832497,0
+WATT.US,D,20220914,000000,804,804,780,780,263.011666403655,0
+WATT.US,D,20220915,000000,780,810,756,756,313.43666635323,0
+WATT.US,D,20220916,000000,756,780,702,774,965.5083323678249,0
+WATT.US,D,20220919,000000,774,774,702,702,548.331666118335,0
+WATT.US,D,20220920,000000,720,720,672,678,428.74166623792496,0
+WATT.US,D,20220921,000000,684,690,660,672,287.12499971287497,0
+WATT.US,D,20220922,000000,666,678.78,615,624,485.4266661812399,0
+WATT.US,D,20220923,000000,600,630,600,624,347.37333298596,0
+WATT.US,D,20220926,000000,630,654,600,618,485.3183328480149,0
+WATT.US,D,20220927,000000,624,650.04,618,624,137.18999986280997,0
+WATT.US,D,20220928,000000,618,666,618,660,244.03499975596498,0
+WATT.US,D,20220929,000000,660,672,618,624,442.46833289086493,0
+WATT.US,D,20220930,000000,624,648,618,618,205.14499979485498,0
+WATT.US,D,20221003,000000,624,642,600,624,302.80999969718994,0
+WATT.US,D,20221004,000000,636,654,630,636,374.978332958355,0
+WATT.US,D,20221005,000000,636,648,630,642,87.29166657937499,0
+WATT.US,D,20221006,000000,630,660,624,630,213.11499978688497,0
+WATT.US,D,20221007,000000,636,636,624,624,146.044999853955,0
+WATT.US,D,20221010,000000,624,624.06,606,612,249.25999975073998,0
+WATT.US,D,20221011,000000,612,630,606,606,296.73666636993,0
+WATT.US,D,20221012,000000,612,624,600,600,331.71833300161495,0
+WATT.US,D,20221013,000000,594,618,570,612,283.27666638338997,0
+WATT.US,D,20221014,000000,612,626.76,595.68,603,143.07999985691998,0
+WATT.US,D,20221017,000000,624,624,606,612,302.491666364175,0
+WATT.US,D,20221018,000000,612,618,600,612,425.17499957482494,0
+WATT.US,D,20221019,000000,606,618,600,606,161.34999983864998,0
+WATT.US,D,20221020,000000,606,624,600,612,571.441666095225,0
+WATT.US,D,20221021,000000,612,624,600,618,230.11833310321498,0
+WATT.US,D,20221024,000000,612,624,606,618,155.65499984434499,0
+WATT.US,D,20221025,000000,618,665.82,615,642,929.6516657370149,0
+WATT.US,D,20221026,000000,666,684,648,672,717.3649992826349,0
+WATT.US,D,20221027,000000,696,744,690,732,563.081666103585,0
+WATT.US,D,20221028,000000,732,756,720,726,624.7483327085849,0
+WATT.US,D,20221031,000000,726,762,714,738,559.7599994402399,0
+WATT.US,D,20221101,000000,756,756,702,702,240.04166642662497,0
+WATT.US,D,20221102,000000,696,738,693,696,245.33999975465997,0
+WATT.US,D,20221103,000000,702,750,702,726,553.42333277991,0
+WATT.US,D,20221104,000000,756,756,654,654,865.1866658014799,0
+WATT.US,D,20221107,000000,660,666,624,642,612.98333272035,0
+WATT.US,D,20221108,000000,648,660,621,630,302.871666363795,0
+WATT.US,D,20221109,000000,624,630,612,618,383.324999616675,0
+WATT.US,D,20221110,000000,642,654,636,636,426.61333290671996,0
+WATT.US,D,20221111,000000,630,660,630,642,251.85666641480998,0
+WATT.US,D,20221114,000000,660,660,636,648,269.91499973008496,0
+WATT.US,D,20221115,000000,654,654,612,618,656.534999343465,0
+WATT.US,D,20221116,000000,624,624,612,618,256.75333307657996,0
+WATT.US,D,20221117,000000,612,618,606,612,226.22166644044498,0
+WATT.US,D,20221118,000000,630,636,612,618,179.2666664874,0
+WATT.US,D,20221121,000000,612,618,600,600,259.028333074305,0
+WATT.US,D,20221122,000000,600,612,600,600,207.50999979249,0
+WATT.US,D,20221123,000000,600,613.38,600,612,183.71833314961498,0
+WATT.US,D,20221125,000000,612,618,606,606,54.214999945784996,0
+WATT.US,D,20221128,000000,606,618,588.06,594,259.78499974021497,0
+WATT.US,D,20221129,000000,594,606,594,606,267.108333066225,0
+WATT.US,D,20221130,000000,612,618,594.12,606,313.03666635363,0
+WATT.US,D,20221201,000000,600,618,595.5,606,233.851666432815,0
+WATT.US,D,20221202,000000,600,624,598.53,618,253.94999974604997,0
+WATT.US,D,20221205,000000,612,617.94,589.2,600,431.95999956803996,0
+WATT.US,D,20221206,000000,606,618,588,588.06,321.89999967809996,0
+WATT.US,D,20221207,000000,582,600,570.36,573,586.4033327469299,0
+WATT.US,D,20221208,000000,570,618,570,587.04,329.38333300395,0
+WATT.US,D,20221209,000000,582,600,577.2,582.06,216.71833311661499,0
+WATT.US,D,20221212,000000,588,591.6,577.02,577.02,303.198333030135,0
+WATT.US,D,20221213,000000,594,594,564,570,324.898333008435,0
+WATT.US,D,20221214,000000,561.72,576,547.32,547.32,348.32333298501,0
+WATT.US,D,20221215,000000,547.32,549,516,522,694.31333263902,0
+WATT.US,D,20221216,000000,516,568.68,516,543,512.848332820485,0
+WATT.US,D,20221219,000000,558,558,516,528,256.674999743325,0
+WATT.US,D,20221220,000000,516,528,504,504,473.60666619306,0
+WATT.US,D,20221221,000000,502.8,516,480,490.5,624.471666042195,0
+WATT.US,D,20221222,000000,492,514.56,486,489,378.03666628863,0
+WATT.US,D,20221223,000000,492,516,492,498,225.76499977423498,0
+WATT.US,D,20221227,000000,492,504,480,480.48,490.0599995099399,0
+WATT.US,D,20221228,000000,480,485.94,445.356,447.12,627.668332705665,0
+WATT.US,D,20221229,000000,462,486,444,474.6,947.2316657194349,0
+WATT.US,D,20221230,000000,456,501.6,456,501.6,680.0616659866049,0
+WATT.US,D,20230103,000000,480,504,480,497.94,312.25499968774494,0
+WATT.US,D,20230104,000000,498,522,480,522,331.7433330015899,0
+WATT.US,D,20230105,000000,522,528,514.68,514.74,216.61666645005,0
+WATT.US,D,20230106,000000,516,522,505.86,505.86,345.17333298816,0
+WATT.US,D,20230109,000000,504,510,504,507.48,231.47166643519498,0
+WATT.US,D,20230110,000000,510,521.94,507.48,512.34,299.994999700005,0
+WATT.US,D,20230111,000000,516,528,504,516,226.07166644059495,0
+WATT.US,D,20230112,000000,526.5,534,506.7,514.2,426.12333290721,0
+WATT.US,D,20230113,000000,522,540,516.12,534,358.0516663086149,0
+WATT.US,D,20230117,000000,535.86,546,534,542.04,519.1033328142299,0
+WATT.US,D,20230118,000000,546,552,516,522,448.96333288436995,0
+WATT.US,D,20230119,000000,528,540,528,537,366.02166630064494,0
+WATT.US,D,20230120,000000,540,540,530.28,530.28,354.45999964553994,0
+WATT.US,D,20230123,000000,530.4,546,522.06,528,395.99666627066995,0
+WATT.US,D,20230124,000000,534,540,528.03,529.2,260.42499973957496,0
+WATT.US,D,20230125,000000,528,534,528,528.06,358.63666630803,0
+WATT.US,D,20230126,000000,531.36,533.7,522,522,229.18666643748,0
+WATT.US,D,20230127,000000,522,529.5,501,507.96,528.381666138285,0
+WATT.US,D,20230130,000000,510,510,486,486.18,474.694999525305,0
+WATT.US,D,20230131,000000,503.04,504,492,492,448.89666621776996,0
+WATT.US,D,20230201,000000,492,504,486.72,495.6,250.20333308313,0
+WATT.US,D,20230202,000000,504,516.48,498.06,510.18,646.7949993532048,0
+WATT.US,D,20230203,000000,516,522,498.6,499.86,361.47166630519496,0
+WATT.US,D,20230206,000000,498,504,498,502.5,313.92666635273997,0
+WATT.US,D,20230207,000000,516,516,492,501,471.50833286182495,0
+WATT.US,D,20230208,000000,492,510,492,497.94,234.77999976521997,0
+WATT.US,D,20230209,000000,498,504,480.6,485.88,412.60999958738995,0
+WATT.US,D,20230210,000000,486,486,475.8,480.48,568.2699994317298,0
+WATT.US,D,20230213,000000,486,497.94,463.5,468.66,515.288332818045,0
+WATT.US,D,20230214,000000,468,474,456.06,463.2,412.18999958781,0
+WATT.US,D,20230215,000000,450,462,449.76,449.76,667.1166659995499,0
+WATT.US,D,20230216,000000,450,455.4,432,435,566.004999433995,0
+WATT.US,D,20230217,000000,438,442.5,408.66,416.82,775.18999922481,0
+WATT.US,D,20230221,000000,414.66,420,402,403.86,669.34666599732,0
+WATT.US,D,20230222,000000,395.76,414,391.8,394.8,674.7249993252749,0
+WATT.US,D,20230223,000000,390,402,378,378.84,650.4183326829149,0
+WATT.US,D,20230224,000000,384,384.6,358.8,360.66,839.74666582692,0
+WATT.US,D,20230227,000000,378,381,359.94,360,745.2783325880549,0
+WATT.US,D,20230228,000000,360,365.82,348,350.4,708.92999929107,0
+WATT.US,D,20230301,000000,348,359.94,333,333,1219.9566654467098,0
+WATT.US,D,20230302,000000,342,352.74,336,346.8,582.5283327508049,0
+WATT.US,D,20230303,000000,348.54,354,346.8,348.06,426.02833290730496,0
+WATT.US,D,20230306,000000,348,370.5,348,354,644.7283326886048,0
+WATT.US,D,20230307,000000,358.98,373.5,354,366,316.6683330166649,0
+WATT.US,D,20230308,000000,390,406.26,375.06,404.28,899.7899991002099,0
+WATT.US,D,20230309,000000,408,412.8,378.06,386.22,1028.121665638545,0
+WATT.US,D,20230310,000000,371.88,371.94,342,342.42,1448.2916652183749,0
+WATT.US,D,20230313,000000,340.2,341.94,330.018,331.68,639.9916660266749,0
+WATT.US,D,20230314,000000,330,330,307.92,324,827.49666583917,0
+WATT.US,D,20230315,000000,324,330,321.24,324,289.46333304386997,0
+WATT.US,D,20230316,000000,321.18,330,312,318,409.76999959023,0
+WATT.US,D,20230317,000000,312,324,300.6,310.8,475.65499952434493,0
+WATT.US,D,20230320,000000,317.7,317.7,300,305.94,528.2916661383749,0
+WATT.US,D,20230321,000000,303,312,300,309.6,405.63666626103,0
+WATT.US,D,20230322,000000,309.6,312,300,309.3,236.06499976393496,0
+WATT.US,D,20230323,000000,301.74,326.94,301.74,323.7,426.15333290717996,0
+WATT.US,D,20230324,000000,283.68,318,270.3,303,953.9699990460299,0
+WATT.US,D,20230327,000000,306,360,300,306.6,1662.3366650043297,0
+WATT.US,D,20230328,000000,324,330,282.06,326.28,956.8499990431499,0
+WATT.US,D,20230329,000000,316.5,328.5,300,313.2,319.44333301388997,0
+WATT.US,D,20230330,000000,312.06,323.94,301.92,301.92,208.27499979172498,0
+WATT.US,D,20230331,000000,318,325.44,300,324,721.101665945565,0
+WATT.US,D,20230403,000000,330,335.28,300.96,312,534.7333327985999,0
+WATT.US,D,20230404,000000,312,318,294.18,303,501.6099994983899,0
+WATT.US,D,20230405,000000,303.36,315,294.6,303.3,525.2049994747949,0
+WATT.US,D,20230406,000000,300,314.58,300,304.14,254.184999745815,0
+WATT.US,D,20230410,000000,297,318,295.26,305.88,552.1316661145349,0
+WATT.US,D,20230411,000000,303,310.74,281.7,283.8,327.098333006235,0
+WATT.US,D,20230412,000000,300,300,276,276.36,509.9349994900649,0
+WATT.US,D,20230413,000000,273,286.8,273,280.8,321.79166634487495,0
+WATT.US,D,20230414,000000,276,278.4,253.5,266.64,754.8366659118299,0
+WATT.US,D,20230417,000000,266.64,276.3,251.94,257.64,461.31833287201493,0
+WATT.US,D,20230418,000000,259.68,264,248.4,255,401.58333293174996,0
+WATT.US,D,20230419,000000,264,270,248.4,258,602.8433327304899,0
+WATT.US,D,20230420,000000,276,280.8,259.8,264,597.87666606879,0
+WATT.US,D,20230421,000000,274.32,276,246,246,595.34666607132,0
+WATT.US,D,20230424,000000,258,259.56,223.2,225,1073.11333226022,0
+WATT.US,D,20230425,000000,234,234,220.8,222,624.521666042145,0
+WATT.US,D,20230426,000000,216,228,205.32,214.74,844.85666582181,0
+WATT.US,D,20230427,000000,206.88,219,198,212.4,790.4083325429249,0
+WATT.US,D,20230428,000000,210,225.36,210,225.24,281.60166638506496,0
+WATT.US,D,20230501,000000,237.48,240,225,225.42,408.67166625799496,0
+WATT.US,D,20230502,000000,240,241.5,216,223.8,347.10166631956497,0
+WATT.US,D,20230503,000000,228,231.02,216.24,219,393.15499960684497,0
+WATT.US,D,20230504,000000,219,231.3,210,215.4,210.18666645648,0
+WATT.US,D,20230505,000000,216,226.8,213.54,220.2,298.74666636791994,0
+WATT.US,D,20230508,000000,223.5,240,220.62,234,457.8999995421,0
+WATT.US,D,20230509,000000,237.6,239.4,219,226.8,431.44333290188996,0
+WATT.US,D,20230510,000000,228,240,208.2,218.4,662.0666660045999,0
+WATT.US,D,20230511,000000,210.6,228.78,204,207.06,441.01999955898,0
+WATT.US,D,20230512,000000,207,209.88,192,195.12,372.58999962741,0
+WATT.US,D,20230515,000000,207.9,209.88,180.96,180.96,513.861666152805,0
+WATT.US,D,20230516,000000,180.06,195.6,180,183,472.51999952747997,0
+WATT.US,D,20230517,000000,182.34,192,180,184.8,505.31166616135494,0
+WATT.US,D,20230518,000000,184.8,196.8,184.8,195.6,342.90666632375996,0
+WATT.US,D,20230519,000000,198,203.1,186.72,193.68,358.0683329752649,0
+WATT.US,D,20230522,000000,209.94,212.4,204,211.8,455.81333287751994,0
+WATT.US,D,20230523,000000,214.8,214.8,199.381,210,279.22666638743993,0
+WATT.US,D,20230524,000000,211.02,211.02,201.72,201.78,126.31666654034998,0
+WATT.US,D,20230525,000000,199.56,202.8,181.2,186,373.0016662936649,0
+WATT.US,D,20230526,000000,186.66,198,180.001,187.98,680.0933326532399,0
+WATT.US,D,20230530,000000,186,190.2,180,182.94,526.8049994731949,0
+WATT.US,D,20230531,000000,186,186,174,179.94,458.041666208625,0
+WATT.US,D,20230601,000000,180,198,178.2,178.2,1293.57666537309,0
+WATT.US,D,20230602,000000,180,190.5,180,188.94,448.45666621821,0
+WATT.US,D,20230605,000000,192,200.4,185.4,198.06,968.9849990310149,0
+WATT.US,D,20230606,000000,204,226.74,192,196.98,1267.234998732765,0
+WATT.US,D,20230607,000000,210,213.9,189.06,192,477.7933328555399,0
+WATT.US,D,20230608,000000,196.8,198,181.86,186.12,616.984999383015,0
+WATT.US,D,20230609,000000,186.78,197.1,176.94,186,594.20999940579,0
+WATT.US,D,20230612,000000,204,208.8,175.8,189.36,719.5183326138149,0
+WATT.US,D,20230613,000000,196.8,196.8,183.12,187.86,634.1366660325299,0
+WATT.US,D,20230614,000000,192,196.752,173.4,180,789.9666658767,0
+WATT.US,D,20230615,000000,184.74,229.894,180,205.44,2467.6983308656345,0
+WATT.US,D,20230616,000000,204,216,189.72,201.3,1089.2399989107598,0
+WATT.US,D,20230620,000000,204,204,175.2,176.28,840.3149991596849,0
+WATT.US,D,20230621,000000,180,195.84,173.4,187.44,1386.6833319466498,0
+WATT.US,D,20230622,000000,203.4,203.4,174.6,174.6,884.3499991156499,0
+WATT.US,D,20230623,000000,180.6,182.4,160.02,160.02,1187.591665479075,0
+WATT.US,D,20230626,000000,167.405,179.52,162,164.94,699.3199993006799,0
+WATT.US,D,20230627,000000,174,174,155.7,155.7,897.4999991024999,0
+WATT.US,D,20230628,000000,161.16,162,108,147,8972.231657694434,0
+WATT.US,D,20230629,000000,147,148.2,138.06,144,1497.9033318354298,0
+WATT.US,D,20230630,000000,144,146.399,132,144,1279.961665386705,0
+WATT.US,D,20230703,000000,144,158.28,144,154.08,1450.6316652160347,0
+WATT.US,D,20230705,000000,156,158.34,153,155.4,463.4799995365199,0
+WATT.US,D,20230706,000000,156,156.96,141.72,144.6,702.51666596415,0
+WATT.US,D,20230707,000000,147,148.8,142.26,143.88,820.7616658459049,0
+WATT.US,D,20230710,000000,147,152.4,144,149.1,1145.4716655211948,0
+WATT.US,D,20230711,000000,152.4,168,147,161.4,7109.624992890374,0
+WATT.US,D,20230712,000000,144,149.7,141.72,146.7,2558.9916641076748,0
+WATT.US,D,20230713,000000,149.7,150,144,146.82,940.8166657258499,0
+WATT.US,D,20230714,000000,148.8,150.3,144,145.5,1235.7083320976249,0
+WATT.US,D,20230717,000000,146.76,150,144.18,148.5,576.1249994238749,0
+WATT.US,D,20230718,000000,148.5,149.4,141,144,1317.8066653488597,0
+WATT.US,D,20230719,000000,147.6,147.6,141,144.66,627.17333270616,0
+WATT.US,D,20230720,000000,145.98,149.4,142.5,143.7,549.52999945047,0
+WATT.US,D,20230721,000000,140.4,143.94,136.5,138.6,1058.704998941295,0
+WATT.US,D,20230724,000000,139.8,140.1,132.6,133.5,629.71666603695,0
+WATT.US,D,20230725,000000,138,138,125.04,125.1,1012.47333232086,0
+WATT.US,D,20230726,000000,126,131.525,124.2,130.2,1219.9949987800048,0
+WATT.US,D,20230727,000000,128.4,137.94,128.4,134.4,719.621665947045,0
+WATT.US,D,20230728,000000,134.4,138.06,130.5,134.4,991.9583323413749,0
+WATT.US,D,20230731,000000,135,149.4,134.4,148.14,1008.8933323244398,0
+WATT.US,D,20230801,000000,151.2,154.5,140.4,141.9,1343.7066653229597,0
+WATT.US,D,20230802,000000,145.56,150,136.92,143.46,893.2166657734499,0
+WATT.US,D,20230803,000000,143.82,162,138.3,159.06,1734.7383315985949,0
+WATT.US,D,20230804,000000,167.46,168,141.48,147.72,1541.0916651255748,0
+WATT.US,D,20230807,000000,150,151.26,138.899,141.24,812.94666585372,0
+WATT.US,D,20230808,000000,143.4,152.1,139.98,145.08,604.014999395985,0
+WATT.US,D,20230809,000000,146.94,148.8,138,138.66,660.398332672935,0
+WATT.US,D,20230810,000000,149.4,149.4,140.16,142.68,886.3283324470049,0
+WATT.US,D,20230811,000000,151.2,151.2,132.6,133.2,1471.1833318621498,0
+WATT.US,D,20230814,000000,137.4,138,123,125.94,1085.6449989143548,0
+WATT.US,D,20230815,000000,127.44,132.3,102,102.72,7071.12332626221,0
+WATT.US,D,20230816,000000,93.6,94.5,66,66.6,17575.333315758,0
+WATT.US,D,20230817,000000,68.1,71.7,57.9,62.7,9177.599990822398,0
+WATT.US,D,20230818,000000,61.5,64.8,59.7,63,4755.999995243999,0
+WATT.US,D,20230821,000000,63,67.641,62.4,64.8,3846.2666628203997,0
+WATT.US,D,20230822,000000,64.8,68.976,64.8,65.7,2536.5999974633996,0
+WATT.US,D,20230823,000000,66,70.8,65.4,70.2,1963.0666647035998,0
+WATT.US,D,20230824,000000,70.5,71.097,66.003,66.6,1916.8666647497998,0
+WATT.US,D,20230825,000000,67.5,69,67.5,69,812.6666658539999,0
+WATT.US,D,20230828,000000,70.5,73.314,67.65,71.1,1405.3333319279998,0
+WATT.US,D,20230829,000000,70.8,84.6,70.2,77.1,6633.733326699599,0
+WATT.US,D,20230830,000000,78.9,82.8,72.9,73.8,3664.6999963352996,0
+WATT.US,D,20230831,000000,69.9,72.3,59.403,60,9434.0999905659,0
+WATT.US,D,20230901,000000,63,63.15,60,60,2314.5333310188,0
+WATT.US,D,20230905,000000,60.3,62.058,52.8,53.25,5448.9666612177,0
+WATT.US,D,20230906,000000,54.3,56.7,51.6,53.367,3624.0999963758995,0
+WATT.US,D,20230907,000000,52.5,52.95,48,48.9,1944.9999980549999,0
+WATT.US,D,20230908,000000,49.8,50.4,48,48.9,1147.2999988527,0
+WATT.US,D,20230911,000000,48.9,49.35,47.1,47.1,973.6333323596999,0
+WATT.US,D,20230912,000000,47.1,50.994,46.68,48.9,844.3666658222999,0
+WATT.US,D,20230913,000000,48.9,50.997,46.8,49.2,779.99999922,0
+WATT.US,D,20230914,000000,49.8,53.682,48.6,53.4,1439.1999985608,0
+WATT.US,D,20230915,000000,53.4,55.5,52.917,55.2,1516.1666651505,0
+WATT.US,D,20230918,000000,55.8,56.397,52.5,54.3,3072.8666635938,0
+WATT.US,D,20230919,000000,54,54.9,51,51.9,799.4999992004999,0
+WATT.US,D,20230920,000000,51.903,53.697,49.2,50.4,478.96666618769996,0
+WATT.US,D,20230921,000000,49.824,52.479,49.5,49.8,572.1999994278,0
+WATT.US,D,20230922,000000,50.7,51.3,48.3,49.2,547.8666661187999,0
+WATT.US,D,20230925,000000,48,50.7,48,49.8,1073.1999989268,0
+WATT.US,D,20230926,000000,49.5,50.997,49.5,49.8,534.9666661317,0
+WATT.US,D,20230927,000000,50.7,50.7,50.1,50.1,515.7666661508999,0
+WATT.US,D,20230928,000000,50.4,52.497,47.7,49.2,1983.0333313502997,0
+WATT.US,D,20230929,000000,49.5,50.697,48,48,995.0999990048999,0
+WATT.US,D,20231002,000000,48.9,49.65,46.5,47.4,770.9333325623999,0
+WATT.US,D,20231003,000000,46.5,49.596,46.5,48,447.56666621909994,0
+WATT.US,D,20231004,000000,48,49.2,46.5,49.05,542.8333327905,0
+WATT.US,D,20231005,000000,48,48.9,45.3,47.1,569.3999994305999,0
+WATT.US,D,20231006,000000,47.7,47.7,46.503,46.806,253.33333308,0
+WATT.US,D,20231009,000000,47.7,49.5,47.1,49.5,468.46666619819996,0
+WATT.US,D,20231010,000000,48.6,58.8,48.6,54.9,3383.8999966160995,0
+WATT.US,D,20231011,000000,56.1,57.318,51.075,53.4,817.666665849,0
+WATT.US,D,20231012,000000,56.7,56.7,53.4,53.7,838.5999991613999,0
+WATT.US,D,20231013,000000,56.1,56.1,52.2,52.8,694.8666659718,0
+WATT.US,D,20231016,000000,55.8,56.097,51.45,52.5,1493.666665173,0
+WATT.US,D,20231017,000000,51.6,54.45,51.528,53.7,506.79999949319995,0
+WATT.US,D,20231018,000000,53.1,53.697,51.9,52.2,290.5666663761,0
+WATT.US,D,20231019,000000,52.2,54.15,52.2,53.034,493.63333283969996,0
+WATT.US,D,20231020,000000,54.3,54.3,51.603,52.05,403.93333292939997,0
+WATT.US,D,20231023,000000,51.6,51.897,50.229,50.4,631.8999993680999,0
+WATT.US,D,20231024,000000,51,51.9,49.8,51.3,317.69999968229996,0
+WATT.US,D,20231025,000000,51.3,55.5,49.5,49.8,1626.5999983733998,0
+WATT.US,D,20231026,000000,49.5,52.197,49.5,49.8,188.5666664781,0
+WATT.US,D,20231027,000000,49.5,51.9,48.6,48.6,578.0999994219,0
+WATT.US,D,20231030,000000,50.7,51.9,48.3,48.6,771.0666658956,0
+WATT.US,D,20231031,000000,48.9,52.2,48.6,50.16,908.0333324252999,0
+WATT.US,D,20231101,000000,49.2,54.897,49.2,51.9,1091.3333322419999,0
+WATT.US,D,20231102,000000,55.5,65.4,54.9,60.6,7623.733325709599,0
+WATT.US,D,20231103,000000,61.5,67.2,59.595,63,3292.3666633742996,0
+WATT.US,D,20231106,000000,63.3,66.3,60.3,62.7,1198.0666654686,0
+WATT.US,D,20231107,000000,63,67.5,61.44,66.3,1606.7666650598999,0
+WATT.US,D,20231108,000000,67.2,80.106,62.4,76.65,10641.833322691498,0
+WATT.US,D,20231109,000000,78,79.368,71.85,73.8,1840.3333314929998,0
+WATT.US,D,20231110,000000,73.8,73.8,54.3,54.6,4004.5666626620996,0
+WATT.US,D,20231113,000000,57,57,54.3,54.3,1034.6666656319999,0
+WATT.US,D,20231114,000000,54.3,55.5,51.6,52.5,1682.8666649837999,0
+WATT.US,D,20231115,000000,52.5,61.884,52.314,57.9,3107.5333302257995,0
+WATT.US,D,20231116,000000,63,65.382,58.2,58.5,2206.7666644599,0
+WATT.US,D,20231117,000000,59.4,60.9,55.5,59.337,2120.8333312124996,0
+WATT.US,D,20231120,000000,62.1,66.3,59.1,59.1,3302.6333300306997,0
+WATT.US,D,20231121,000000,59.4,60.6,58.2,58.8,475.26666619139996,0
+WATT.US,D,20231122,000000,57.9,66.6,56.4,62.7,1492.8333318404998,0
+WATT.US,D,20231124,000000,61.5,63.9,59.4,59.85,1574.5666650920998,0
+WATT.US,D,20231127,000000,61.2,64.815,60.3,62.7,2244.1666644224997,0
+WATT.US,D,20231128,000000,68.1,68.1,60,62.7,1686.3999983135998,0
+WATT.US,D,20231129,000000,63,63,59.1,61.2,1203.5333321297999,0
+WATT.US,D,20231130,000000,62.61,62.61,57,60.6,1296.0666653705998,0
+WATT.US,D,20231201,000000,59.55,61.05,58.335,59.1,899.4999991005,0
+WATT.US,D,20231204,000000,58.2,60,58.2,60,659.9666660066999,0
+WATT.US,D,20231205,000000,58.2,60,58.2,58.65,498.93333283439995,0
+WATT.US,D,20231206,000000,60,63,57.6,60,1123.4999988764998,0
+WATT.US,D,20231207,000000,60,61.5,58.8,60.3,334.79999966519995,0
+WATT.US,D,20231208,000000,60,61.503,59.4,60,673.7666659928999,0
+WATT.US,D,20231211,000000,60.6,60.6,57.3,57.99,870.4333324628999,0
+WATT.US,D,20231212,000000,57.9,58.8,54.6,55.8,540.0333327932999,0
+WATT.US,D,20231213,000000,57,63.9,52.5,62.4,2314.7333310186,0
+WATT.US,D,20231214,000000,63.9,68.4,59.451,62.25,2397.6666642689997,0
+WATT.US,D,20231215,000000,62.1,65.316,58.8,61.5,1040.0999989599,0
+WATT.US,D,20231218,000000,60.3,62.37,58.8,60,1010.7333323226,0
+WATT.US,D,20231219,000000,59.7,63.597,59.7,62.151,1946.5333313867998,0
+WATT.US,D,20231220,000000,61.5,63,60,60.3,877.5999991223999,0
+WATT.US,D,20231221,000000,61.2,63,61.2,62.1,346.9666663197,0
+WATT.US,D,20231222,000000,61.8,62.094,59.4,60.6,1590.8999984091,0
+WATT.US,D,20231226,000000,60.9,61.8,58.5,61.8,2114.9333312184,0
+WATT.US,D,20231227,000000,60.3,62.256,56.7,57.9,3848.5333294847997,0
+WATT.US,D,20231228,000000,58.5,59.697,57.735,58.05,2763.1333305701996,0
+WATT.US,D,20231229,000000,60.6,60.6,54.3,54.9,3616.5666630500996,0
+WATT.US,D,20240102,000000,54.3,54.3,48.9,48.9,3739.7333295935996,0
+WATT.US,D,20240103,000000,51,51,47.7,48,1269.8333320635,0
+WATT.US,D,20240104,000000,48.6,52.8,48.3,50.7,1744.3666649222998,0
+WATT.US,D,20240105,000000,51.3,51.3,48,48.9,1400.8666652657998,0
+WATT.US,D,20240108,000000,49.2,50.097,48,49.5,1152.5666655141,0
+WATT.US,D,20240109,000000,49.2,49.8,47.7,49.2,855.3333324779999,0
+WATT.US,D,20240110,000000,50.4,52.2,48,51.9,1676.9999983229998,0
+WATT.US,D,20240111,000000,51.9,52.5,49.5,49.8,597.5666660690999,0
+WATT.US,D,20240112,000000,52.5,52.5,51,52.2,1433.8333318994999,0
+WATT.US,D,20240116,000000,52.2,56.1,49.935,50.1,3070.9333302623995,0
+WATT.US,D,20240117,000000,50.4,50.4,48.3,48.6,640.999999359,0
+WATT.US,D,20240118,000000,49.2,52.5,49.2,52.5,787.0999992128999,0
+WATT.US,D,20240119,000000,54,54.297,51.3,54,936.3333323969999,0
+WATT.US,D,20240122,000000,53.1,55.5,52.2,54.6,916.1666657504999,0
+WATT.US,D,20240123,000000,55.287,55.5,53.1,55.2,548.1999994518,0
+WATT.US,D,20240124,000000,55.5,55.5,54,54,399.03333293429995,0
+WATT.US,D,20240125,000000,54.6,58.8,52.2,55.8,2808.1333305251997,0
+WATT.US,D,20240126,000000,56.1,57,54.3,56.4,457.69999954229996,0
+WATT.US,D,20240129,000000,55.5,56.1,54.3,55.2,795.2999992046999,0
+WATT.US,D,20240130,000000,56.1,56.7,54.6,54.75,758.1666659084999,0
+WATT.US,D,20240131,000000,54.9,56.697,52.8,53.1,1383.7999986162,0
+WATT.US,D,20240201,000000,53.4,53.4,51.6,51.9,938.6333323946999,0
+WATT.US,D,20240202,000000,52.5,52.5,49.5,49.8,888.1999991117999,0
+WATT.US,D,20240205,000000,49.8,50.241,48,48.6,920.2999990796999,0
+WATT.US,D,20240206,000000,50.4,50.4,49.05,49.5,440.26666622639993,0
+WATT.US,D,20240207,000000,50.7,50.7,49.2,50.25,659.6333326736999,0
+WATT.US,D,20240208,000000,50.7,52.029,49.5,50.4,1262.6666654039998,0
+WATT.US,D,20240209,000000,51.039,52.5,50.652,52.2,847.7666658188999,0
+WATT.US,D,20240212,000000,52.2,57,52.044,56.7,1585.9666650806998,0
+WATT.US,D,20240213,000000,56.7,57.3,54.738,54.9,653.5666660131,0
+WATT.US,D,20240214,000000,57,58.2,55.5,58.05,1596.0333317373,0
+WATT.US,D,20240215,000000,58.2,82.5,58.2,76.8,26865.066639801596,0
+WATT.US,D,20240216,000000,63.9,77.4,63,72.6,12185.499987814499,0
+WATT.US,D,20240220,000000,75.3,77.373,65.4,68.1,3381.1999966187996,0
+WATT.US,D,20240221,000000,69,73.2,62.7,65.4,1742.0666649245998,0
+WATT.US,D,20240222,000000,67.8,69.597,60.9,60.9,2165.666664501,0
+WATT.US,D,20240223,000000,62.1,63.9,56.4,60.15,1723.0666649435998,0
+WATT.US,D,20240226,000000,61.5,67.2,61.5,65.25,1729.2666649373998,0
+WATT.US,D,20240227,000000,66,66,62.4,64.2,1508.666665158,0
+WATT.US,D,20240228,000000,65.4,65.4,60.3,64.5,1052.1666656144998,0
+WATT.US,D,20240229,000000,64.8,67.5,63,63,1922.5666647440999,0
+WATT.US,D,20240301,000000,62.7,65.241,60.6,61.5,1674.0666649925997,0
+WATT.US,D,20240304,000000,61.5,62.7,57.9,59.4,1774.3999982255998,0
+WATT.US,D,20240305,000000,59.7,59.7,54.3,57.3,1808.1333315251998,0
+WATT.US,D,20240306,000000,57.3,62.4,57.3,60,1542.8666651237997,0
+WATT.US,D,20240307,000000,61.5,62.931,60,60.6,1256.8333320764998,0
+WATT.US,D,20240308,000000,60.3,63,59.403,59.7,1973.1333313602,0
+WATT.US,D,20240311,000000,59.7,65.7,58.827,61.8,2426.2666642403997,0
+WATT.US,D,20240312,000000,61.2,62.7,57.3,57.9,3714.7333296186,0
+WATT.US,D,20240313,000000,57.6,59.979,55.8,55.8,1331.5999986683998,0
+WATT.US,D,20240314,000000,56.7,59.4,52.2,54,1522.3333318109999,0
+WATT.US,D,20240315,000000,52.2,53.934,49.8,49.8,3727.3999962725998,0
+WATT.US,D,20240318,000000,49.5,52.401,49.2,51,1623.7999983762,0
+WATT.US,D,20240319,000000,51,51.756,48.3,49.5,2038.8999979610999,0
+WATT.US,D,20240320,000000,50.4,50.7,48.3,50.7,1575.666665091,0
+WATT.US,D,20240321,000000,52.2,57.9,52.026,54.6,4208.933329124399,0
+WATT.US,D,20240322,000000,54.9,54.9,52.2,53.4,1086.66666558,0
+WATT.US,D,20240325,000000,52.8,55.974,51.3,52.8,1006.2999989936999,0
+WATT.US,D,20240326,000000,53.1,55.2,52.989,54,1534.3999984655998,0
+WATT.US,D,20240327,000000,55.2,63,53.988,58.5,4384.8333289485,0
+WATT.US,D,20240328,000000,61.5,63,58.8,60.9,10546.5333227868,0
+WATT.US,D,20240401,000000,58.5,62.7,52.5,54.6,4445.666662221,0
+WATT.US,D,20240402,000000,55.5,56.1,54,55.5,1241.4333320919,0
+WATT.US,D,20240403,000000,55.2,56.4,54.3,55.8,1324.6666653419998,0
+WATT.US,D,20240404,000000,57.6,61.35,56.55,60.3,2917.0999970829,0
+WATT.US,D,20240405,000000,57.9,60.702,57.15,57.3,1629.9333317033997,0
+WATT.US,D,20240408,000000,57.6,57.6,55.5,56.4,622.5333327108,0
+WATT.US,D,20240409,000000,56.7,56.7,54.3,55.5,760.8333325724999,0
+WATT.US,D,20240410,000000,56.1,56.385,52.5,53.7,1026.0333323072998,0
+WATT.US,D,20240411,000000,56.4,56.4,50.85,51.6,1612.0666650545998,0
+WATT.US,D,20240412,000000,54,54,49.5,50.1,1698.333331635,0
+WATT.US,D,20240415,000000,52.8,52.8,46.5,46.65,2985.5333303477996,0
+WATT.US,D,20240416,000000,48.3,48.3,45.618,47.4,2794.0666638725997,0
+WATT.US,D,20240417,000000,48.876,48.876,42.6,42.75,3435.666663231,0
+WATT.US,D,20240418,000000,42.9,44.4,42.9,44.1,1043.0666656235999,0
+WATT.US,D,20240419,000000,45,45,40.8,41.4,1645.1333316881999,0
+WATT.US,D,20240422,000000,42.9,43.8,39.3,40.5,2773.3666638932996,0
+WATT.US,D,20240423,000000,40.2,41.1,39.9,40.8,749.99999925,0
+WATT.US,D,20240424,000000,41.4,42.99,41.4,42,600.4999993995,0
+WATT.US,D,20240425,000000,41.1,42,39,40.5,2039.2333312940998,0
+WATT.US,D,20240426,000000,39.75,41.7,39,40.8,877.1333324561999,0
+WATT.US,D,20240429,000000,40.8,42.6,39.9,42,535.2999994646999,0
+WATT.US,D,20240430,000000,41.1,42.621,39.945,41.7,881.2333324521,0
+WATT.US,D,20240501,000000,40.5,41.997,39.9,40.5,274.0999997259,0
+WATT.US,D,20240502,000000,41.7,46.5,41.127,43.5,2739.99999726,0
+WATT.US,D,20240503,000000,46.2,46.2,43.5,44.1,976.3666656902999,0
+WATT.US,D,20240506,000000,46.2,47.847,45,47.1,2491.5333308418,0
+WATT.US,D,20240507,000000,45.9,47.1,45,46.2,498.36666616829996,0
+WATT.US,D,20240508,000000,46.2,47.196,45.438,45.9,476.03333285729997,0
+WATT.US,D,20240509,000000,45.384,46.41,43.5,45,407.2666662594,0
+WATT.US,D,20240510,000000,44.55,44.55,42,43.2,638.6666660279999,0
+WATT.US,D,20240513,000000,43.2,46.2,42.9,45.3,1165.3999988346,0
+WATT.US,D,20240514,000000,47.1,48,42.6,46.8,1465.6333318676998,0
+WATT.US,D,20240515,000000,45.9,48,44.4,48,1142.0999988579,0
+WATT.US,D,20240516,000000,48.6,48.6,42,46.2,1415.4999985845,0
+WATT.US,D,20240517,000000,46.5,48.9,45.543,46.8,983.7999990161999,0
+WATT.US,D,20240520,000000,45.3,46.485,45,45.6,1119.5666655471,0
+WATT.US,D,20240521,000000,45.6,45.6,43.503,44.7,1062.1666656045,0
+WATT.US,D,20240522,000000,45.6,45.897,43.8,43.8,582.3666660842999,0
+WATT.US,D,20240523,000000,43.2,45,42.3,42.3,597.9333327354,0
+WATT.US,D,20240524,000000,42.3,43.497,42,42,938.6999990612999,0
+WATT.US,D,20240528,000000,42.6,44.679,40.5,42,945.0999990548999,0
+WATT.US,D,20240529,000000,42,42.9,40.8,42.9,772.1666658944999,0
+WATT.US,D,20240530,000000,42,42.939,40.5,41.1,781.4333325519,0
+WATT.US,D,20240531,000000,42.3,42.9,41.4,42,886.8666657797999,0
+WATT.US,D,20240603,000000,42.3,43.155,40.8,41.7,708.8666659577999,0
+WATT.US,D,20240604,000000,42.9,43.2,41.1,42.3,771.7666658948999,0
+WATT.US,D,20240605,000000,41.7,43.5,41.4,43.2,1098.6999989013,0
+WATT.US,D,20240606,000000,42,43.8,41.253,42.15,530.5333328027999,0
+WATT.US,D,20240607,000000,41.7,42.9,41.4,42.3,368.29999963169996,0
+WATT.US,D,20240610,000000,42.3,42.9,40.5,41.4,1182.7666654839,0
+WATT.US,D,20240611,000000,42,43.2,40.8,42,1011.6999989882999,0
+WATT.US,D,20240612,000000,41.7,42,40.8,40.8,738.0666659286,0
+WATT.US,D,20240613,000000,40.5,41.4,33.84,36,2491.2666641754,0
+WATT.US,D,20240614,000000,38.7,38.7,28.2,33,3001.5999969983995,0
+WATT.US,D,20240617,000000,36,37.44,30.6,32.4,1742.2333315910998,0
+WATT.US,D,20240618,000000,34.8,34.8,29.49,30.9,1686.7666649798998,0
+WATT.US,D,20240620,000000,31.5,33,31.5,32.4,1029.7999989701998,0
+WATT.US,D,20240621,000000,32.7,34.2,32.7,33.3,1714.4333316188997,0
+WATT.US,D,20240624,000000,32.7,33.597,32.1,32.4,682.333332651,0
+WATT.US,D,20240625,000000,32.1,33.3,32.1,32.7,779.9666658867,0
+WATT.US,D,20240626,000000,32.7,33.465,32.103,33.465,698.3999993015999,0
+WATT.US,D,20240627,000000,33.3,34.2,32.7,33.6,670.4666659961999,0
+WATT.US,D,20240628,000000,33.9,33.9,32.103,32.7,699.1333326342,0
+WATT.US,D,20240701,000000,33.3,33.3,31.5,32.7,690.6999993093,0
+WATT.US,D,20240702,000000,32.7,33.3,31.8,31.8,838.5666658280999,0
+WATT.US,D,20240703,000000,31.8,33,31.203,33,811.7666658548999,0
+WATT.US,D,20240705,000000,33.3,33.3,31.2,32.4,573.2666660934,0
+WATT.US,D,20240708,000000,31.5,32.1,28.764,31.2,1835.3666648312999,0
+WATT.US,D,20240709,000000,30,30.6,28.8,30.3,1288.2333320450998,0
+WATT.US,D,20240710,000000,30.3,30.6,28.5,30.6,937.0666657295999,0
+WATT.US,D,20240711,000000,30.9,32.1,29.4,31.5,1128.5666655380999,0
+WATT.US,D,20240712,000000,31.5,32.7,28.8,31.2,1479.0666651876,0
+WATT.US,D,20240715,000000,31.2,32.787,29.25,32.1,1239.8999987600998,0
+WATT.US,D,20240716,000000,32.7,32.7,30,32.7,689.2666659774,0
+WATT.US,D,20240717,000000,30,33.3,27,30,4671.166661995499,0
+WATT.US,D,20240718,000000,30,31.5,29.4,29.997,1265.3666654012998,0
+WATT.US,D,20240719,000000,30,30.6,18.9,26.058,24770.666641895998,0
+WATT.US,D,20240722,000000,25.8,28.557,24.9,26.397,3052.0999969479,0
+WATT.US,D,20240723,000000,26.4,27,24.393,25.8,6064.799993935199,0
+WATT.US,D,20240724,000000,26.016,26.538,23.85,24.3,1421.8666652447998,0
+WATT.US,D,20240725,000000,24.309,24.9,23.4,23.811,1470.3333318629998,0
+WATT.US,D,20240726,000000,24,28.5,24,27.75,8689.8333246435,0
+WATT.US,D,20240729,000000,26.7,28.2,26.7,27.462,1983.0333313502997,0
+WATT.US,D,20240730,000000,27.438,28.497,26.7,27.915,1104.7333322286,0
+WATT.US,D,20240731,000000,28.5,28.5,26.7,27.357,848.6999991513,0
+WATT.US,D,20240801,000000,27.9,28.8,26.577,28.65,5842.1666608245,0
+WATT.US,D,20240802,000000,27.603,29.397,25.8,26.733,1356.6666653099999,0
+WATT.US,D,20240805,000000,26.433,32.7,21.069,26.25,20164.6999798353,0
+WATT.US,D,20240806,000000,26.25,28.191,25.215,27,2103.999997896,0
+WATT.US,D,20240807,000000,27,27.9,24.048,26.946,2995.7333303376,0
+WATT.US,D,20240808,000000,27,28.5,25.206,25.863,1112.2333322211,0
+WATT.US,D,20240809,000000,27.6,27.6,24.012,24.408,1305.3333320279999,0
+WATT.US,D,20240812,000000,25.02,28.512,24.3,24.3,1001.4666656651999,0
+WATT.US,D,20240813,000000,24.3,25.2,24.3,24.3,1944.8999980550998,0
+WATT.US,D,20240814,000000,23.913,24.015,21.003,21.18,3290.999996709,0
+WATT.US,D,20240815,000000,21.33,22.572,21.33,21.789,1506.8333318265,0
+WATT.US,D,20240816,000000,21.993,22.815,21.993,22.38,1171.4666654951998,0
+WATT.US,D,20240819,000000,23.4,23.4,22.5,23.199,822.3333325109999,0
+WATT.US,D,20240820,000000,23.94,23.991,22.446,22.5,962.6999990372999,0
+WATT.US,D,20240821,000000,22.8516,24,22.8,23.4,876.3999991236,0
+WATT.US,D,20240822,000000,23.28,24.54,23.28,24.3,894.3999991055999,0
+WATT.US,D,20240823,000000,24.6,29.1,24.3,27.897,2165.4666645012,0
+WATT.US,D,20240826,000000,26.994,27.975,26.6752,27.9,1679.5666649870998,0
+WATT.US,D,20240827,000000,28.2,29.7,27.9,28.35,1686.1666649805,0
+WATT.US,D,20240828,000000,28.5,29.955,26.4,26.709,9005.633324327699,0
+WATT.US,D,20240829,000000,27,27.6,23.523,24.606,3369.6666632969996,0
+WATT.US,D,20240830,000000,25.053,27.459,25.053,26.55,2113.2666645534,0
+WATT.US,D,20240903,000000,27.09,27.3,25.455,25.455,450.43333288289995,0
+WATT.US,D,20240904,000000,24.9,26.478,24.03,24.954,1306.7999986931998,0
+WATT.US,D,20240905,000000,24.93,24.93,23.433,23.433,1099.8999989001,0
+WATT.US,D,20240906,000000,24.96,24.96,23.223,23.712,1183.8333321495,0
+WATT.US,D,20240909,000000,26.1,26.1,23.46,23.55,1011.9666656546999,0
+WATT.US,D,20240910,000000,23.55,24.3,23.55,23.565,235.39999976459998,0
+WATT.US,D,20240911,000000,23.772,24.846,22.95,23.4,1248.9666654177,0
+WATT.US,D,20240912,000000,24.57,24.6,23.1,23.193,748.5666659180999,0
+WATT.US,D,20240913,000000,23.193,23.85,22.98,23.106,1048.1999989518,0
+WATT.US,D,20240916,000000,23.4,23.697,22.8,23.103,876.2666657903999,0
+WATT.US,D,20240917,000000,23.25,23.7,22.5,22.503,108682.0665579846,0
+WATT.US,D,20240918,000000,21.435,21.435,18.66,19.053,28975.2999710247,0
+WATT.US,D,20240919,000000,19.746,19.746,16.8,17.187,14139.866652526798,0
+WATT.US,D,20240920,000000,17.565,18.087,17.04,17.775,7682.499992317499,0
+WATT.US,D,20240923,000000,18.585,18.591,16.515,17.0835,2604.6999973952998,0
+WATT.US,D,20240924,000000,17.97,18,16.5,17.097,4550.399995449599,0
+WATT.US,D,20240925,000000,17.1,17.457,16.797,17.457,2169.0999978308996,0
+WATT.US,D,20240926,000000,17.4,19.5,17.1,18.717,10301.0999896989,0
+WATT.US,D,20240927,000000,18.9,19.5,18.6,19.32,6390.3999936096,0
+WATT.US,D,20240930,000000,19.305,19.647,17.196,17.736,3162.8999968370995,0
+WATT.US,D,20241001,000000,17.736,18,16.5,16.8,3551.8333297814997,0
+WATT.US,D,20241002,000000,17.868,17.868,16.2,16.5,4128.7333292046,0
+WATT.US,D,20241003,000000,16.95,18,16.23,16.35,2406.0999975939,0
+WATT.US,D,20241004,000000,17.07,17.247,16.35,16.8,1101.1999988988,0
+WATT.US,D,20241007,000000,17.022,17.1,16.5,16.782,1438.7666652279,0
+WATT.US,D,20241008,000000,17.67,19.197,17.07,17.685,7559.099992440899,0
+WATT.US,D,20241009,000000,17.97,18,16.8,17.04,4103.3999958966,0
+WATT.US,D,20241010,000000,17.397,18,16.5,16.77,3318.1333300151996,0
+WATT.US,D,20241011,000000,17.1,18,16.65,17.85,4020.1999959797995,0
+WATT.US,D,20241014,000000,17.139,17.91,16.818,17.325,1904.6999980952999,0
+WATT.US,D,20241015,000000,17.28,17.31,16.32,16.827,12591.333320741998,0
+WATT.US,D,20241016,000000,16.95,17.7,16.803,17.6675,2482.6333308506996,0
+WATT.US,D,20241017,000000,17.91,18.3,17.103,17.103,3399.0666632676,0
+WATT.US,D,20241018,000000,18,18,16.8,17.4,6910.2999930896995,0
+WATT.US,D,20241021,000000,18,18.3,17.7,18.3,7071.2666595954,0
+WATT.US,D,20241022,000000,17.94,18.6,17.7,18.3,1923.3666647433,0
+WATT.US,D,20241023,000000,18.3,18.45,17.7,18.012,1161.2333321720998,0
+WATT.US,D,20241024,000000,17.7,19.5,17.697,17.997,8333.8999916661,0
+WATT.US,D,20241025,000000,18.213,18.213,17.052,17.604,3872.1666627944996,0
+WATT.US,D,20241028,000000,17.1,18.138,17.01,17.4,5016.1333283172,0
+WATT.US,D,20241029,000000,17.7,18.6,17.55,18.453,54763.833278569495,0
+WATT.US,D,20241030,000000,17.25,18,16.611,17.82,7030.733326302599,0
+WATT.US,D,20241031,000000,17.43,17.739,16.821,17.247,3341.5333299917997,0
+WATT.US,D,20241101,000000,17.421,18,16.8,17.4,3276.9999967229996,0
+WATT.US,D,20241104,000000,17.7,17.844,16.8,16.932,3268.4999967315,0
+WATT.US,D,20241105,000000,17.1,17.397,16.32,16.32,3446.7333298865997,0
+WATT.US,D,20241106,000000,17.55,17.55,16.35,16.647,3427.7666632388996,0
+WATT.US,D,20241107,000000,16.5,17.1,16.32,16.512,4064.2333292690996,0
+WATT.US,D,20241108,000000,16.5,17.397,16.5,16.77,4730.866661935799,0
+WATT.US,D,20241111,000000,17.385,17.4,16.107,16.35,4206.5666624601,0
+WATT.US,D,20241112,000000,16.8,17.247,16.209,16.797,6603.0666600636,0
+WATT.US,D,20241113,000000,17.16,17.418,16.2,16.233,4756.3333285769995,0
+WATT.US,D,20241114,000000,16.5,16.5,15.045,15.765,4603.1333287301995,0
+WATT.US,D,20241115,000000,15.9,16.5,15.3,15.57,3224.2666634423995,0
+WATT.US,D,20241118,000000,15.6,15.9,14.01,14.0535,7116.7666595498995,0
+WATT.US,D,20241119,000000,14.1,15.3,13.92,14.7,1817.4333315159,0
+WATT.US,D,20241120,000000,15,15,13.896,14.247,2553.8333307794996,0
+WATT.US,D,20241121,000000,14.4,15,13.5,13.95,5550.966661115699,0
+WATT.US,D,20241122,000000,13.77,14.562,13.65,13.8,2022.8999979770997,0
+WATT.US,D,20241125,000000,13.8,14.4,13.59,14.103,5277.399994722599,0
+WATT.US,D,20241126,000000,14.4,14.7,14.103,14.109,3323.7999966761995,0
+WATT.US,D,20241127,000000,14.109,14.94,13.764,14.115,2270.9666643957,0
+WATT.US,D,20241129,000000,14.25,15.843,14.25,15.27,1264.8999987350999,0
+WATT.US,D,20241202,000000,15.3,15.78,14.4,14.403,3561.7666631048996,0
+WATT.US,D,20241203,000000,15.564,15.567,14.1,14.109,8974.999991024999,0
+WATT.US,D,20241204,000000,14.523,14.523,12.903,13.2,7181.4333261519,0
+WATT.US,D,20241205,000000,13.2,13.5,12.63,12.9,8743.233324590099,0
+WATT.US,D,20241206,000000,13.2,13.68,12.3,12.6,5527.933327805399,0
+WATT.US,D,20241209,000000,13.05,13.2,11.1,11.343,17225.233316108097,0
+WATT.US,D,20241210,000000,11.355,11.511,10.35,10.497,9190.999990809,0
+WATT.US,D,20241211,000000,10.638,10.92,9.663,9.9,47020.1332863132,0
+WATT.US,D,20241212,000000,9.909,10.11,9.039,9.33,14090.366652576298,0
+WATT.US,D,20241213,000000,9.84,10.47,9.6,9.6,16135.2666505314,0
+WATT.US,D,20241216,000000,10.296,10.35,9.24,9.318,11793.7999882062,0
+WATT.US,D,20241217,000000,10.2,10.404,9,9.3,24700.4333086329,0
+WATT.US,D,20241218,000000,9.765,10.098,9.3,9.3,12583.6333207497,0
+WATT.US,D,20241219,000000,9.9,10.2,8.43,8.88,17620.733315712598,0
+WATT.US,D,20241220,000000,9.3,9.54,8.409,8.73,14795.933318537398,0
+WATT.US,D,20241223,000000,9.12,9.588,8.7,9.033,5400.166661266499,0
+WATT.US,D,20241224,000000,9.21,11.247,9.003,10.71,14306.5666523601,0
+WATT.US,D,20241226,000000,12,12.84,10.14,12.15,539510.1327938231,0
+WATT.US,D,20241227,000000,12.9,12.9,11.2635,12.15,101594.63323173868,0
+WATT.US,D,20241230,000000,37.5,81,30.9,79.5,7540473.625792859,0
+WATT.US,D,20241231,000000,46.5,56.4,30,30.3,977926.56568874,0
+WATT.US,D,20250102,000000,31.5,36.9,29.1,29.163,336537.5996634624,0
+WATT.US,D,20250103,000000,28.476,28.4925,21.903,23.553,252272.69974772728,0
+WATT.US,D,20250106,000000,24.6,43.2,24.195,36.9,1470906.9985290929,0
+WATT.US,D,20250107,000000,31.5,34.5,26.133,28.389,267586.13306574716,0
+WATT.US,D,20250108,000000,26.1,27.483,22.8,23.91,158248.16650841848,0
+WATT.US,D,20250110,000000,24.3,24.894,22.2,22.5,113799.09988620089,0
+WATT.US,D,20250113,000000,22.2,22.2,19.2,19.803,71880.8332614525,0
+WATT.US,D,20250114,000000,19.95,20.373,16.554,17.55,86595.333246738,0
+WATT.US,D,20250115,000000,17.712,19.65,17.25,17.4,84033.19991596679,0
+WATT.US,D,20250116,000000,18,18.441,14.7,15.75,98321.1332350122,0
+WATT.US,D,20250117,000000,17.1,17.1,15,15.3,63571.53326976179,0
+WATT.US,D,20250121,000000,15.6,16.2,14.706,15.15,48402.999951597,0
+WATT.US,D,20250122,000000,15.723,15.723,13.809,14.469,60397.633272935695,0
+WATT.US,D,20250123,000000,14.94,14.97,13.26,13.65,61406.16660526049,0
+WATT.US,D,20250124,000000,13.5,14.892,13.5,13.8,45491.499954508494,0
+WATT.US,D,20250127,000000,15.297,15.6,13.5,13.8,61119.5332722138,0
+WATT.US,D,20250128,000000,13.755,14.196,12.93,13.8,45742.3999542576,0
+WATT.US,D,20250129,000000,13.779,14.1666,13.5,13.8,20991.366645675298,0
+WATT.US,D,20250130,000000,13.53,14.25,13.2,13.527,16168.533317164798,0
+WATT.US,D,20250131,000000,13.5,15.3957,12.948,14.1,51324.733282008594,0
+WATT.US,D,20250203,000000,13.8,13.86,12.99,13.5,29804.366636862298,0
+WATT.US,D,20250204,000000,13.698,14.49,13.56,14.1,37526.9332958064,0
+WATT.US,D,20250205,000000,13.83,14.2455,12.948,13.35,27831.066638835597,0
+WATT.US,D,20250206,000000,13.2,13.791,12.6,12.75,25369.866641296798,0
+WATT.US,D,20250207,000000,12.6,12.75,11.7,12,31316.866635349797,0
+WATT.US,D,20250210,000000,12.087,12.72,12.06,12.3,19508.199980491798,0
+WATT.US,D,20250211,000000,12.6,13.119,12,12.99,32502.866634163798,0
+WATT.US,D,20250212,000000,12.801,14.1,12.003,13.869,31744.533301588795,0
+WATT.US,D,20250213,000000,14.1,14.7,12.786,13.965,43817.99995618199,0
+WATT.US,D,20250214,000000,12.6,13.629,12.6,13.26,23815.333309518,0
+WATT.US,D,20250218,000000,13.65,14.553,12.75,13.8,34475.866632190795,0
+WATT.US,D,20250219,000000,13.5,13.797,12.9,13.2,11306.8999886931,0
+WATT.US,D,20250220,000000,13.416,13.494,12.378,12.9,15406.799984593199,0
+WATT.US,D,20250221,000000,12.6,12.897,12.033,12.588,14630.366652036299,0
+WATT.US,D,20250224,000000,12.3,12.3,11.103,11.46,25132.1333082012,0
+WATT.US,D,20250225,000000,11.403,11.514,10.2,10.305,24320.1333090132,0
+WATT.US,D,20250226,000000,10.695,11.169,10.551,10.8,14487.0999855129,0
+WATT.US,D,20250227,000000,11.31,12.255,10.512,11.076,25649.2333076841,0
+WATT.US,D,20250228,000000,10.8,11.7,10.5,10.758,16144.699983855298,0
+WATT.US,D,20250303,000000,11.28,11.37,9.6,9.756,25742.7333075906,0
+WATT.US,D,20250304,000000,9.522,9.738,9.348,9.45,14163.499985836499,0
+WATT.US,D,20250305,000000,9.399,10.119,9.36,9.846,9291.7333240416,0
+WATT.US,D,20250306,000000,10.221,10.5,9.33,9.6,10825.433322507899,0
+WATT.US,D,20250307,000000,9.9,10.287,9.051,9.3,11441.7999885582,0
+WATT.US,D,20250310,000000,9.3,9.759,8.403,8.631,21163.6333121697,0
+WATT.US,D,20250311,000000,9.3,9.825,8.25,8.85,101789.63323154369,0
+WATT.US,D,20250312,000000,8.853,8.9487,7.74,8.55,42021.833291311494,0
+WATT.US,D,20250313,000000,8.64,9.567,8.13,9.324,32395.799967604198,0
+WATT.US,D,20250314,000000,9.675,10.077,8.4,10.05,29931.233303402096,0
+WATT.US,D,20250317,000000,10.17,10.8,9.963,10.5,25238.966641427698,0
+WATT.US,D,20250318,000000,10.62,10.71,9.732,10.035,11827.9333215054,0
+WATT.US,D,20250319,000000,10.302,10.302,9.603,9.762,5679.666660987,0
+WATT.US,D,20250320,000000,9.9,10.044,9.117,9.42,13517.499986482499,0
+WATT.US,D,20250321,000000,9.54,9.54,8.7,8.919,17899.0666487676,0
+WATT.US,D,20250324,000000,9.27,9.27,8.7,8.79,14104.633319228698,0
+WATT.US,D,20250325,000000,9,9.3,8.61,8.724,11534.199988465798,0
+WATT.US,D,20250326,000000,8.655,8.97,8.46,8.55,13806.599986193398,0
+WATT.US,D,20250327,000000,8.52,8.619,8.1,8.301,9452.166657214499,0
+WATT.US,D,20250328,000000,8.1,8.55,7.83,8.457,9853.4666568132,0
+WATT.US,D,20250331,000000,8.202,8.337,7.992,8.181,7046.833326286499,0
+WATT.US,D,20250401,000000,8.4,8.85,8.25,8.64,10302.033323031299,0
+WATT.US,D,20250402,000000,8.64,9.381,8.4,9.153,15895.166650771498,0
+WATT.US,D,20250403,000000,8.43,8.697,8.277,8.49,22988.5666436781,0
+WATT.US,D,20250404,000000,8.295,8.475,7.65,8.001,17304.066649362598,0
+WATT.US,D,20250407,000000,7.5,8.001,3.672,7.011,81821.66658484499,0
+WATT.US,D,20250408,000000,7.197,7.2,6.57,6.858,12444.899987555098,0
+WATT.US,D,20250409,000000,6.75,8.226,6.3,7.749,28122.1999718778,0
+WATT.US,D,20250410,000000,7.41,8.235,7.293,8.127,15083.166651583499,0
+WATT.US,D,20250411,000000,8.25,8.847,8.157,8.52,21659.1999783408,0
+WATT.US,D,20250414,000000,9,9,8.034,8.4,9080.266657586399,0
+WATT.US,D,20250415,000000,8.4,8.406,8.004,8.148,5284.833328048499,0
+WATT.US,D,20250416,000000,7.368,8.487,7.326,8.016,217403.06644926357,0
+WATT.US,D,20250417,000000,7.86,8.022,7.428,7.845,16757.266649909398,0
+WATT.US,D,20250421,000000,7.686,7.893,7.458,7.515,30487.633302845697,0
+WATT.US,D,20250422,000000,7.545,8.4,7.5375,8.337,17365.499982634497,0
+WATT.US,D,20250423,000000,8.643,8.79,8.283,8.52,14977.233318356099,0
+WATT.US,D,20250424,000000,8.724,9,8.403,9,24794.566641872098,0
+WATT.US,D,20250425,000000,9,9.15,8.595,8.85,16565.4333167679,0
+WATT.US,D,20250428,000000,8.892,9.066,8.55,8.604,8818.199991181798,0
+WATT.US,D,20250429,000000,8.781,9,8.1,8.4,10545.066656121598,0
+WATT.US,D,20250430,000000,8.4,8.757,8.199,8.55,7254.733326078599,0
+WATT.US,D,20250501,000000,8.886,9.165,8.58,8.7,19470.366647196297,0
+WATT.US,D,20250502,000000,8.955,8.955,8.367,8.61,10431.5333229018,0
+WATT.US,D,20250505,000000,9.267,9.267,8.436,8.55,6523.466660143199,0
+WATT.US,D,20250506,000000,8.763,8.763,8.265,8.55,13565.0666531016,0
+WATT.US,D,20250507,000000,8.43,8.664,7.614,8.268,11725.799988274199,0
+WATT.US,D,20250508,000000,8.268,8.664,8.10003,8.409,9445.366657221299,0
+WATT.US,D,20250509,000000,8.58,8.913,8.403,8.529,11848.266654818399,0
+WATT.US,D,20250512,000000,9,9,8.163,8.421,28310.599971689397,0
+WATT.US,D,20250513,000000,8.4,9.9,8.4,8.754,31643.633301689697,0
+WATT.US,D,20250514,000000,8.25,8.409,7.455,8.265,981675.4990183244,0
+WATT.US,D,20250515,000000,7.8,8.097,7.5,7.944,49325.999950674,0
+WATT.US,D,20250516,000000,7.947,8.451,7.59,8.04,33396.066633270595,0
+WATT.US,D,20250519,000000,7.65,8.16,7.65,8.028,19805.333313527997,0
+WATT.US,D,20250520,000000,8.1,8.586,7.836,8.4,31539.666635126996,0
+WATT.US,D,20250521,000000,8.25,8.25,7.815,7.896,20905.699979094297,0
+WATT.US,D,20250522,000000,7.68,8.55,7.668,8.22,20948.5333123848,0
+WATT.US,D,20250523,000000,7.92,8.472,7.728,8.385,14760.766651905898,0
+WATT.US,D,20250527,000000,8.4,8.835,8.265,8.505,20044.399979955597,0
+WATT.US,D,20250528,000000,8.46,8.655,8.139,8.478,12954.099987045898,0
+WATT.US,D,20250529,000000,8.355,8.688,8.31,8.478,15200.666651466,0
+WATT.US,D,20250530,000000,8.4,8.58,8.0205,8.448,11459.133321874198,0
+WATT.US,D,20250602,000000,8.196,8.646,8.15403,8.4,17435.866649230797,0
+WATT.US,D,20250603,000000,8.52,8.67,8.184,8.517,17774.499982225498,0
+WATT.US,D,20250604,000000,8.514,8.682,8.205,8.412,17615.833315717497,0
+WATT.US,D,20250605,000000,8.394,8.61,8.253,8.334,18468.999981530997,0
+WATT.US,D,20250606,000000,8.25,8.583,8.25,8.544,18401.1666482655,0
+WATT.US,D,20250609,000000,8.97,9,8.25,8.727,33814.2666328524,0
+WATT.US,D,20250610,000000,8.55,8.88,8.55,8.775,27317.199972682796,0
+WATT.US,D,20250611,000000,8.952,8.952,8.268,8.4,20618.533312714797,0
+WATT.US,D,20250612,000000,8.475,8.607,8.19,8.4,19429.8666472368,0
+WATT.US,D,20250613,000000,8.13,8.355,7.824,8.061,23647.166643019496,0
+WATT.US,D,20250616,000000,7.8,7.995,7.53,7.863,25884.9333074484,0
+WATT.US,D,20250617,000000,7.626,8.0445,7.5,7.806,11333.899988666099,0
+WATT.US,D,20250618,000000,7.8,8.052,7.8,7.881,5576.4999944235,0
+WATT.US,D,20250620,000000,8.061,8.061,7.548,7.56,15931.9666507347,0
+WATT.US,D,20250623,000000,7.56,8.346,7.515,8.16,18989.866647676798,0
+WATT.US,D,20250624,000000,8.397,8.433,8.1,8.397,18156.233315177098,0
+WATT.US,D,20250625,000000,8.334,8.733,8.1,8.397,31666.599968333398,0
+WATT.US,D,20250626,000000,8.553,8.6235,8.19,8.4,18259.2999817407,0
+WATT.US,D,20250627,000000,8.4,8.403,8.07,8.289,13591.8333197415,0
+WATT.US,D,20250630,000000,8.232,8.67,7.965,8.187,14714.399985285598,0
+WATT.US,D,20250701,000000,8.1,8.379,7.8783,8.214,11871.7999881282,0
+WATT.US,D,20250702,000000,8.304,8.85,8.013,8.31,36194.1332971392,0
+WATT.US,D,20250703,000000,8.4,8.55,8.31,8.31,12446.933320886399,0
+WATT.US,D,20250707,000000,8.115,8.64,8.115,8.406,19972.999980026998,0
+WATT.US,D,20250708,000000,8.4,8.67,8.4,8.55,30471.366636195296,0
+WATT.US,D,20250709,000000,8.847,9.462,8.577,9.3,97780.46656888619,0
+WATT.US,D,20250710,000000,9.939,11.6997,9.9,11.1,232448.36643421827,0
+WATT.US,D,20250711,000000,11.85,12.6,10.5,11.73,137898.4665287682,0
+WATT.US,D,20250714,000000,11.85,12.819,10.5,12.819,67150.8332661825,0
+WATT.US,D,20250715,000000,13.086,13.086,11.724,12.345,42189.466624477194,0
+WATT.US,D,20250716,000000,12.258,12.393,11.4,11.724,41989.3666246773,0
+WATT.US,D,20250717,000000,11.709,12.15,11.553,12.06,38535.2999614647,0
+WATT.US,D,20250718,000000,12.15,15.75,12.15,15.6,198702.06646796459,0
+WATT.US,D,20250721,000000,17.628,18.36,16.221,16.335,167206.59983279338,0
+WATT.US,D,20250722,000000,16.335,16.434,11.1,15.921,115074.99988492498,0
+WATT.US,D,20250723,000000,15.63,17.1,15.45,16.281,51829.5999481704,0
+WATT.US,D,20250724,000000,16.8,17.1,12.603,14.118,103932.4332294009,0
+WATT.US,D,20250725,000000,14.403,15,14.118,14.664,46605.7999533942,0
+WATT.US,D,20250728,000000,15,15.006,12.6,13.341,64403.4999355965,0
+WATT.US,D,20250729,000000,14.34,14.52,12.675,13.203,36583.0332967503,0
+WATT.US,D,20250730,000000,13.389,13.596,11.4,11.4,40487.933292845395,0
+WATT.US,D,20250731,000000,11.7,12.234,11.502,12,43486.899956513094,0
+WATT.US,D,20250801,000000,11.85,11.871,10.5,11.697,39318.73329401459,0
+WATT.US,D,20250804,000000,11.481,12.9,11.1,12.9,25366.6333079667,0
+WATT.US,D,20250805,000000,12.792,12.9,12.015,12.699,25330.3999746696,0
+WATT.US,D,20250806,000000,10.494,10.5,8.547,8.556,149098.4331842349,0
+WATT.US,D,20250807,000000,8.46,9.24597,8.178,8.55,61905.5332714278,0
+WATT.US,D,20250808,000000,8.805,9.07197,8.61,8.742,49154.16661751249,0
+WATT.US,D,20250811,000000,8.42,8.42,6.51,7.42,214238,0
+WATT.US,D,20250812,000000,7.59,7.8276,7,7.22,66808,0
+WATT.US,D,20250813,000000,7,8.215,6.99,8.1,91108,0
+WATT.US,D,20250814,000000,8.3,8.4051,7.77,8.09,54208,0
+WATT.US,D,20250815,000000,8.07,8.1525,7.6,7.71,21610,0
+WATT.US,D,20250818,000000,7.72,8.1401,7.37,7.75,45731,0
+WATT.US,D,20250819,000000,7.75,7.9199,7.3638,7.47,22196,0
+WATT.US,D,20250820,000000,7.39,7.45,7.04,7.45,20843,0
+WATT.US,D,20250821,000000,7.29,7.99,7.07,7.85,35904,0
+WATT.US,D,20250822,000000,7.81,8.25,7.39,8.02,39532,0
+WATT.US,D,20250825,000000,8.29,8.39,7.96,8.1,32368,0
+WATT.US,D,20250826,000000,8.2,8.4699,8.1434,8.16,35314,0
+WATT.US,D,20250827,000000,8.15,8.47,8,8.07,29214,0
+WATT.US,D,20250828,000000,8.07,8.37,7.7232,7.89,38865,0
+WATT.US,D,20250829,000000,7.81,7.81,7.34,7.465,18672,0
+WATT.US,D,20250902,000000,7.56,7.8145,7.11,7.25,26123,0
+WATT.US,D,20250903,000000,7.35,7.7963,7.0001,7.18,25414,0
+WATT.US,D,20250904,000000,7.35,7.35,6.61,6.76,48605,0
+WATT.US,D,20250905,000000,6.93,6.93,6.6048,6.79,23165,0
+WATT.US,D,20250908,000000,6.84,9.2677,6.72,8.81,205819,0
+WATT.US,D,20250909,000000,8.47,9.4835,8.27,9.4005,68255,0
+WATT.US,D,20250910,000000,9.53,10.5034,7.5001,7.76,169517,0
+WATT.US,D,20250911,000000,7.74,8.3048,7.5,7.66,31850,0
+WATT.US,D,20250912,000000,7.69,7.93,7.6,7.75,37434,0
+WATT.US,D,20250915,000000,7.67,7.72,6.86,7.055,45905,0
+WATT.US,D,20250916,000000,7.35,7.4314,7,7.18,32479,0
+WATT.US,D,20250917,000000,7.09,7.595,7,7.2,35569,0
+WATT.US,D,20250918,000000,7.2,7.62,7,7.5,29369,0
+WATT.US,D,20250919,000000,7.37,7.64,7.107,7.63,46530,0
+WATT.US,D,20250922,000000,7.5,8.4,7.5,8.01,67948,0
+WATT.US,D,20250923,000000,8.14,8.935,7.77,7.97,58625,0
+WATT.US,D,20250924,000000,7.88,8.19,7.7925,8.09,22364,0
+WATT.US,D,20250925,000000,8.08,8.524,7.7843,8.2,64647,0
+WATT.US,D,20250926,000000,8.05,8.4898,7.71,7.915,30717,0
+WATT.US,D,20250929,000000,8.01,8.01,7.7,7.83,14095,0
+WATT.US,D,20250930,000000,7.68,8.04,7.57,7.72,24870,0
+WATT.US,D,20251001,000000,7.57,8.01,7.5637,7.8,57644,0
+WATT.US,D,20251002,000000,7.8,8.285,7.52,7.83,62342,0
+WATT.US,D,20251003,000000,7.9,8.35,7.8112,8.17,75120,0
+WATT.US,D,20251006,000000,8.23,8.79,8.23,8.41,70681,0
+WATT.US,D,20251007,000000,8.31,8.58,7.76,7.9,35577,0
+WATT.US,D,20251008,000000,8.1,8.42,7.8,8.27,96007,0
+WATT.US,D,20251009,000000,8.19,8.35,7.86,7.89,33677,0
+WATT.US,D,20251010,000000,7.77,7.9768,7.07,7.15,70835,0
+WATT.US,D,20251013,000000,7.41,7.7362,7.17,7.72,64686,0
+WATT.US,D,20251014,000000,7.63,7.67,7.25,7.51,140044,0
+WATT.US,D,20251015,000000,7.66,9.77,7.66,8.9,237180,0
+WATT.US,D,20251016,000000,9.87,14.51,9.73,10.2,2577951,0
+WATT.US,D,20251017,000000,9.76,10.4367,9.41,9.82,156220,0
+WATT.US,D,20251020,000000,9.82,10.63,9.49,10.32,116278,0
+WATT.US,D,20251021,000000,10.03,10.1999,8.29,8.47,168655,0
+WATT.US,D,20251022,000000,8.4,8.9248,8.07,8.28,65811,0
+WATT.US,D,20251023,000000,8.35,8.57,8.0717,8.3,65492,0
+WATT.US,D,20251024,000000,8.5,8.69,8.0637,8.46,67378,0
+WATT.US,D,20251027,000000,8.5,8.82,8.1,8.51,58735,0
+WATT.US,D,20251028,000000,8.56,8.64,8.115,8.36,41983,0
+WATT.US,D,20251029,000000,8.36,8.78,7.75,7.78,80873,0
+WATT.US,D,20251030,000000,7.69,8.22,7.35,7.63,67596,0
+WATT.US,D,20251031,000000,7.4,7.81,7.2885,7.52,30199,0
+WATT.US,D,20251103,000000,7.52,7.8499,7.32,7.32,19762,0
+WATT.US,D,20251104,000000,7.05,7.4899,6.92,7.08,54690,0
+WATT.US,D,20251105,000000,7.61,7.77,7.1,7.68,41603,0
+WATT.US,D,20251106,000000,7.7,7.84,7.28,7.4,39205,0
+WATT.US,D,20251107,000000,7.2,7.42,6.92,7.21,50060,0
+WATT.US,D,20251110,000000,7.27,7.67,7.21,7.5,31522,0
+WATT.US,D,20251111,000000,7.5,7.7828,7.1,7.13,37866,0
+WATT.US,D,20251112,000000,8.25,8.27,7.31,7.31,122620,0
+WATT.US,D,20251113,000000,7.26,7.5,6.7,6.85,71327,0
+WATT.US,D,20251114,000000,6.69,7.14,6.6,6.83,66778,0
+WATT.US,D,20251117,000000,6.7,6.96,6.47,6.58,37948,0
+WATT.US,D,20251118,000000,6.46,6.8818,6.25,6.7,52903,0
+WATT.US,D,20251119,000000,6.65,6.9382,6.39,6.6,51005,0
+WATT.US,D,20251120,000000,6.58,6.789,6.02,6.07,24510,0
+WATT.US,D,20251121,000000,6.01,6.46,5.9233,6.29,35739,0
+WATT.US,D,20251124,000000,6.38,6.5299,6,6.01,53823,0
+WATT.US,D,20251125,000000,6.16,6.26,5.81,5.88,39454,0
+WATT.US,D,20251126,000000,5.92,6.3371,5.81,6.08,27124,0
+WATT.US,D,20251128,000000,6.12,6.39,6.12,6.255,11751,0
+WATT.US,D,20251201,000000,6.28,6.4,6,6.16,34949,0
+WATT.US,D,20251202,000000,6.2,6.37,6,6.02,23904,0
+WATT.US,D,20251203,000000,6,6.26,6,6.09,29168,0
+WATT.US,D,20251204,000000,6.059,6.72,6.01,6.63,102909,0
+WATT.US,D,20251205,000000,6.51,6.7743,6.26,6.26,22303,0
+WATT.US,D,20251208,000000,6.26,6.3222,5.8601,5.97,45118,0
+WATT.US,D,20251209,000000,5.95,6.065,5.67,5.765,19715,0
+WATT.US,D,20251210,000000,5.7,5.8,5.4975,5.56,30490,0
+WATT.US,D,20251211,000000,5.48,5.55,5.24,5.38,33205,0
+WATT.US,D,20251212,000000,5.38,5.67,5.255,5.35,22829,0
+WATT.US,D,20251215,000000,5.33,5.33,5,5.01,13683,0
+WATT.US,D,20251216,000000,5.84,5.84,4.5,4.61,596856,0
+WATT.US,D,20251217,000000,4.48,4.79,4.22,4.32,110091,0
+WATT.US,D,20251218,000000,4.27,4.38,3.91,3.985,193730,0
+WATT.US,D,20251219,000000,4.13,4.35,4.07,4.22,56618,0
+WATT.US,D,20251222,000000,4.25,4.74,4.125,4.27,207894,0
+WATT.US,D,20251223,000000,4.25,4.26,3.97,4.03,50261,0
+WATT.US,D,20251224,000000,4,4.0766,3.93,4,26773,0
+WATT.US,D,20251226,000000,4,4,3.6201,3.755,48680,0
+WATT.US,D,20251229,000000,3.74,4.18,3.64,4.12,75457,0
+WATT.US,D,20251230,000000,4.15,4.25,3.98,4.09,67199,0
+WATT.US,D,20251231,000000,4.1,4.1562,3.95,3.99,32586,0
+WATT.US,D,20260102,000000,4.09,4.5799,4.075,4.32,255015,0
+WATT.US,D,20260105,000000,4.31,4.44,4.1,4.22,125643,0
+WATT.US,D,20260106,000000,4.34,5.3399,4.29,4.97,135174,0
+WATT.US,D,20260107,000000,5.3,5.66,4.815,4.885,105152,0
+WATT.US,D,20260108,000000,4.91,5.37,4.64,5.09,55424,0
+WATT.US,D,20260109,000000,5.3,5.3699,5,5.11,42082,0
+WATT.US,D,20260112,000000,5.17,5.57,5.09,5.53,47762,0
+WATT.US,D,20260113,000000,6.83,8.2,4.8,5.19,5922801,0
+WATT.US,D,20260114,000000,5.07,5.5,5.07,5.16,245282,0
+WATT.US,D,20260115,000000,5.17,5.17,4.62,5.06,173498,0
+WATT.US,D,20260116,000000,5,5.74,5,5.5,416108,0
+WATT.US,D,20260120,000000,5.6,6.38,5.52,6.3,389129,0
+WATT.US,D,20260121,000000,6.25,6.76,6.1424,6.65,362188,0
+WATT.US,D,20260122,000000,6.69,7.09,6.6,7.03,293048,0
+WATT.US,D,20260123,000000,7.15,7.34,6.71,7.06,179475,0
+WATT.US,D,20260126,000000,6.93,7.0199,6.5,6.58,134291,0
+WATT.US,D,20260127,000000,6.51,6.95,6.35,6.9,107213,0
+WATT.US,D,20260128,000000,6.9,7.21,6.81,6.99,350319,0
+WATT.US,D,20260129,000000,6.98,7.97,6.75,7.9,308952,0
+WATT.US,D,20260130,000000,7.78,8.045,7.52,7.9,131751,0
+WATT.US,D,20260202,000000,8.88,9.62,8.59,9.15,697116,0
+WATT.US,D,20260203,000000,9.35,9.44,8.23,9.13,371084,0
+WATT.US,D,20260204,000000,9.13,9.34,8.06,8.83,268131,0
+WATT.US,D,20260205,000000,8.61,9.09,8.3702,8.55,176577,0
+WATT.US,D,20260206,000000,8.78,9.3006,8.662,9.05,161012,0
+WATT.US,D,20260209,000000,9.18,9.7,8.66,9.62,326199,0
+WATT.US,D,20260210,000000,9.97,10.58,9.68,10.05,664286,0
+WATT.US,D,20260211,000000,9.85,10.14,8.9421,9.93,292204,0
+WATT.US,D,20260212,000000,9.93,10.1934,9.5,10.1,197820,0
+WATT.US,D,20260213,000000,10.25,12.24,10.2,11.38,588640,0
+WATT.US,D,20260217,000000,11.65,11.82,10.36,10.61,249295,0
+WATT.US,D,20260218,000000,10.61,11.9,10.25,10.77,341306,0
diff --git a/daily/us/nasdaq stocks/3/way.us.txt b/daily/us/nasdaq stocks/3/way.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b43ceedd38478d73570e766b711d8e2a23ffc69e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/way.us.txt	
@@ -0,0 +1,426 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAY.US,D,20240607,000000,21,21.5,20.5,20.7,15748217,0
+WAY.US,D,20240610,000000,20.7,22.335,20.65,22.1,3751705,0
+WAY.US,D,20240611,000000,22.22,23,21.59,22.72,2256678,0
+WAY.US,D,20240612,000000,22.81,23.09,21.51,21.7,1704839,0
+WAY.US,D,20240613,000000,22,22.99,21.13,22.15,4505059,0
+WAY.US,D,20240614,000000,21.8,22.38,21.56,22,1881624,0
+WAY.US,D,20240617,000000,21.88,22.04,21.45,21.62,541214,0
+WAY.US,D,20240618,000000,21.46,21.69,20.74,21,640395,0
+WAY.US,D,20240620,000000,20.89,21.77,20.74,21.6,1149026,0
+WAY.US,D,20240621,000000,21.67,21.9,21.49,21.67,458709,0
+WAY.US,D,20240624,000000,21.71,21.8,21.5,21.77,704484,0
+WAY.US,D,20240625,000000,21.75,21.75,21.49,21.52,722942,0
+WAY.US,D,20240626,000000,21.5,21.64,21.49,21.55,673383,0
+WAY.US,D,20240627,000000,21.57,21.58,21.25,21.44,1482864,0
+WAY.US,D,20240628,000000,21.5,21.74,21.45,21.5,1655192,0
+WAY.US,D,20240701,000000,21.62,21.79,21.42,21.51,2177070,0
+WAY.US,D,20240702,000000,21.81,21.97,21.5,21.51,1585800,0
+WAY.US,D,20240703,000000,21.84,21.84,21.48,21.5,560170,0
+WAY.US,D,20240705,000000,21.63,21.7199,21.49,21.52,1316233,0
+WAY.US,D,20240708,000000,21.59,21.86,20.91,21.22,1062705,0
+WAY.US,D,20240709,000000,21.22,21.22,20.62,20.67,1997984,0
+WAY.US,D,20240710,000000,20.65,21.03,20.26,20.87,655540,0
+WAY.US,D,20240711,000000,20.89,21.525,20.83,21.47,458142,0
+WAY.US,D,20240712,000000,21.45,21.5362,21.04,21.04,395192,0
+WAY.US,D,20240715,000000,21.05,21.685,21.0001,21.38,383573,0
+WAY.US,D,20240716,000000,21.4,22.57,21.18,22.43,1316334,0
+WAY.US,D,20240717,000000,22.5,22.52,22.12,22.4,758257,0
+WAY.US,D,20240718,000000,22.46,22.99,22.25,22.4,305657,0
+WAY.US,D,20240719,000000,22.67,22.79,22.32,22.56,368600,0
+WAY.US,D,20240722,000000,22.62,22.99,22.24,22.98,496415,0
+WAY.US,D,20240723,000000,22.76,23.88,22.59,23.79,1008058,0
+WAY.US,D,20240724,000000,23.9,23.99,22.97,23.16,387141,0
+WAY.US,D,20240725,000000,23.24,24.1151,23.12,23.12,610034,0
+WAY.US,D,20240726,000000,22.6,23.74,22.25,23.47,270771,0
+WAY.US,D,20240729,000000,23.41,23.96,22.98,23.03,199856,0
+WAY.US,D,20240730,000000,23.19,23.65,22.97,23.32,263181,0
+WAY.US,D,20240731,000000,23.5,23.5,22.89,23,255719,0
+WAY.US,D,20240801,000000,23.03,23.105,22.63,22.95,494198,0
+WAY.US,D,20240802,000000,23.28,23.28,22.28,22.67,319701,0
+WAY.US,D,20240805,000000,22,22.35,20.74,21.58,841243,0
+WAY.US,D,20240806,000000,21.89,22.23,21.65,21.89,324604,0
+WAY.US,D,20240807,000000,22.07,22.43,21.49,21.58,698618,0
+WAY.US,D,20240808,000000,22.01,24.29,22.01,23.84,1529375,0
+WAY.US,D,20240809,000000,24.15,24.53,23.6401,24.49,549180,0
+WAY.US,D,20240812,000000,24.64,24.71,24.09,24.44,387040,0
+WAY.US,D,20240813,000000,24.67,25.63,24.67,24.9,347898,0
+WAY.US,D,20240814,000000,24.93,25.1706,24.53,24.69,317726,0
+WAY.US,D,20240815,000000,24.88,25.19,24.57,25.1,682532,0
+WAY.US,D,20240816,000000,24.94,25.82,24.94,25.77,462190,0
+WAY.US,D,20240819,000000,25.8,26.74,25.65,26.66,615814,0
+WAY.US,D,20240820,000000,26.56,27.07,26.39,26.57,389154,0
+WAY.US,D,20240821,000000,26.7,26.915,26.2,26.2,265168,0
+WAY.US,D,20240822,000000,26.2,26.5,26.1775,26.25,212862,0
+WAY.US,D,20240823,000000,26.49,26.66,26.255,26.39,454909,0
+WAY.US,D,20240826,000000,26.76,26.94,26.27,26.46,568113,0
+WAY.US,D,20240827,000000,26.2,26.93,26.2,26.42,422755,0
+WAY.US,D,20240828,000000,26.28,26.89,26.2,26.67,340733,0
+WAY.US,D,20240829,000000,26.8,27.39,26.59,26.67,244145,0
+WAY.US,D,20240830,000000,26.71,27.23,26.59,27.22,346274,0
+WAY.US,D,20240903,000000,27,27.3,26.49,26.52,302718,0
+WAY.US,D,20240904,000000,26.44,27.1,26.44,26.55,188655,0
+WAY.US,D,20240905,000000,26.88,26.98,26.5,26.87,341485,0
+WAY.US,D,20240906,000000,26.87,27.43,26.75,27.34,513272,0
+WAY.US,D,20240909,000000,27.56,28.57,26.81,26.81,714991,0
+WAY.US,D,20240910,000000,26.75,27.25,26.18,26.33,453906,0
+WAY.US,D,20240911,000000,26.35,26.485,25.76,26.41,555672,0
+WAY.US,D,20240912,000000,26.34,26.545,26.145,26.39,431927,0
+WAY.US,D,20240913,000000,26.49,26.98,26.49,26.83,511862,0
+WAY.US,D,20240916,000000,26.83,27.44,26.63,27.28,840153,0
+WAY.US,D,20240917,000000,27.33,27.85,26.92,26.94,762153,0
+WAY.US,D,20240918,000000,26.86,27.37,26.72,26.85,822155,0
+WAY.US,D,20240919,000000,27.25,27.5,26.6,27.01,745895,0
+WAY.US,D,20240920,000000,26.87,27.44,26.26,27.33,9622288,0
+WAY.US,D,20240923,000000,27.38,27.825,27.26,27.33,520850,0
+WAY.US,D,20240924,000000,27.33,27.42,26.75,27.08,872189,0
+WAY.US,D,20240925,000000,27.16,27.5,26.79,27.29,734831,0
+WAY.US,D,20240926,000000,27.49,27.99,27.42,27.93,827207,0
+WAY.US,D,20240927,000000,28.07,28.55,27.76,27.78,792783,0
+WAY.US,D,20240930,000000,27.75,28.16,27.64,27.89,930523,0
+WAY.US,D,20241001,000000,27.85,27.945,27,27.03,1088874,0
+WAY.US,D,20241002,000000,26.78,27.17,26.561,26.96,547906,0
+WAY.US,D,20241003,000000,26.97,27.46,26.59,26.8,303093,0
+WAY.US,D,20241004,000000,27,27.095,26.8528,27.03,257409,0
+WAY.US,D,20241007,000000,26.87,27.59,26.85,27.59,286636,0
+WAY.US,D,20241008,000000,28.08,28.08,27.4,27.4,462671,0
+WAY.US,D,20241009,000000,27.36,28.1,27.17,27.93,661145,0
+WAY.US,D,20241010,000000,27.77,28.08,27.48,27.88,444179,0
+WAY.US,D,20241011,000000,28.05,28.44,27.87,27.88,551870,0
+WAY.US,D,20241014,000000,28.2,28.2,27.67,27.74,397294,0
+WAY.US,D,20241015,000000,27.71,27.9299,27.46,27.58,625632,0
+WAY.US,D,20241016,000000,27.82,27.82,27.37,27.75,816811,0
+WAY.US,D,20241017,000000,27.93,28.2,27.23,27.59,543094,0
+WAY.US,D,20241018,000000,27.73,28.05,27.69,27.87,513813,0
+WAY.US,D,20241021,000000,27.93,28.0399,27.33,27.42,422286,0
+WAY.US,D,20241022,000000,27.33,27.75,26.95,27.72,624327,0
+WAY.US,D,20241023,000000,27.55,27.69,27.31,27.51,439581,0
+WAY.US,D,20241024,000000,27.53,27.55,27.05,27.16,464423,0
+WAY.US,D,20241025,000000,27.29,27.865,27.18,27.615,424633,0
+WAY.US,D,20241028,000000,27.76,28.22,27.72,27.9,387618,0
+WAY.US,D,20241029,000000,27.75,28.2,27.74,28.11,739764,0
+WAY.US,D,20241030,000000,28.09,29.405,27.9665,28.57,1204899,0
+WAY.US,D,20241031,000000,28.44,28.83,28.27,28.53,503272,0
+WAY.US,D,20241101,000000,28.56,29.23,28.56,28.77,659377,0
+WAY.US,D,20241104,000000,28.96,29.16,28.55,28.65,898312,0
+WAY.US,D,20241105,000000,28.56,29.23,28.56,29.01,522123,0
+WAY.US,D,20241106,000000,29.52,30.22,29.07,29.435,1191266,0
+WAY.US,D,20241107,000000,31.52,33.25,30.45,31.69,4628594,0
+WAY.US,D,20241108,000000,31.87,32.66,31.55,31.62,2218007,0
+WAY.US,D,20241111,000000,31.5,31.9132,30.98,31.35,1375552,0
+WAY.US,D,20241112,000000,31.35,31.618,30.64,30.96,912987,0
+WAY.US,D,20241113,000000,31.32,31.425,30.5,30.815,415501,0
+WAY.US,D,20241114,000000,30.99,31.18,30.54,30.68,456183,0
+WAY.US,D,20241115,000000,30.79,30.79,29.72,30.3,610976,0
+WAY.US,D,20241118,000000,30.48,30.93,30.25,30.37,610082,0
+WAY.US,D,20241119,000000,30.19,31.5,30.1647,31.23,1089952,0
+WAY.US,D,20241120,000000,31.19,31.37,30.62,30.92,635501,0
+WAY.US,D,20241121,000000,30.9,31.25,30.42,31.14,469165,0
+WAY.US,D,20241122,000000,31.76,32.15,31.16,31.25,2474997,0
+WAY.US,D,20241125,000000,31.25,32.37,29.29,30.96,2370265,0
+WAY.US,D,20241126,000000,30.98,31.2174,30.73,30.87,523043,0
+WAY.US,D,20241127,000000,30.98,31.16,30.55,30.59,873197,0
+WAY.US,D,20241129,000000,30.8,31.08,30.62,30.88,809058,0
+WAY.US,D,20241202,000000,30.84,31.12,30.4,30.88,1428928,0
+WAY.US,D,20241203,000000,30.88,31.24,29.5,29.77,1825582,0
+WAY.US,D,20241204,000000,30.28,30.93,29.5,29.87,1050110,0
+WAY.US,D,20241205,000000,29.84,30.28,29.78,30.25,1005809,0
+WAY.US,D,20241206,000000,30.37,31,30.2107,30.92,1188515,0
+WAY.US,D,20241209,000000,31.41,31.9153,30.75,31.37,1757866,0
+WAY.US,D,20241210,000000,31.6,33.2,31.27,32.785,1417139,0
+WAY.US,D,20241211,000000,32.9,34.115,32.65,34.02,1578016,0
+WAY.US,D,20241212,000000,34,34.22,33.15,34.19,1405953,0
+WAY.US,D,20241213,000000,34,34.6,33.8501,34.07,1362757,0
+WAY.US,D,20241216,000000,34.1,35.42,33.87,35.36,1974270,0
+WAY.US,D,20241217,000000,35.56,35.98,35,35.49,2845800,0
+WAY.US,D,20241218,000000,35.51,36.63,34.37,34.7,1274175,0
+WAY.US,D,20241219,000000,34.72,35.89,34.71,35.49,1204547,0
+WAY.US,D,20241220,000000,35.04,37.11,34.88,36.82,2643046,0
+WAY.US,D,20241223,000000,36.93,36.955,36.15,36.93,803447,0
+WAY.US,D,20241224,000000,37.05,37.82,36.9,37.76,527118,0
+WAY.US,D,20241226,000000,37.59,38.345,37.51,38.17,934394,0
+WAY.US,D,20241227,000000,37.88,38.26,37.29,37.92,1140546,0
+WAY.US,D,20241230,000000,37.44,37.6,36.5791,37.06,977111,0
+WAY.US,D,20241231,000000,37.71,37.78,36.61,36.7,734876,0
+WAY.US,D,20250102,000000,36.79,37.1099,35.26,35.95,1167222,0
+WAY.US,D,20250103,000000,36,37.17,35.85,36.98,893440,0
+WAY.US,D,20250106,000000,37.23,37.5926,36.62,37.5,1275845,0
+WAY.US,D,20250107,000000,37.5,37.7199,37.01,37.5,880626,0
+WAY.US,D,20250108,000000,37.27,38,36.78,37.51,816344,0
+WAY.US,D,20250110,000000,37.01,37.72,36.29,37.49,903255,0
+WAY.US,D,20250113,000000,37,37.66,36.39,36.95,1199612,0
+WAY.US,D,20250114,000000,37.7,38.34,36.61,37.36,1204196,0
+WAY.US,D,20250115,000000,37.81,38,37.205,37.69,1368535,0
+WAY.US,D,20250116,000000,37.69,37.75,37.03,37.36,947417,0
+WAY.US,D,20250117,000000,37.64,37.64,36.86,37.47,919635,0
+WAY.US,D,20250121,000000,37.82,38.44,37.57,38.09,1018945,0
+WAY.US,D,20250122,000000,38.25,38.838,37.7047,38.17,1208329,0
+WAY.US,D,20250123,000000,38.09,38.2,37.5,37.87,917211,0
+WAY.US,D,20250124,000000,38.02,40.2,37.85,39.05,2624654,0
+WAY.US,D,20250127,000000,37.78,39.73,37.6,38.56,1626708,0
+WAY.US,D,20250128,000000,38.67,40.72,38.17,40.71,1562534,0
+WAY.US,D,20250129,000000,40.65,41.19,40.03,40.69,935738,0
+WAY.US,D,20250130,000000,40.92,41.74,40.63,41.54,1421441,0
+WAY.US,D,20250131,000000,41.6,41.66,40.14,40.19,864527,0
+WAY.US,D,20250203,000000,37.9,40.4,37.03,40.28,1341832,0
+WAY.US,D,20250204,000000,40.29,41.28,40.29,41.06,778932,0
+WAY.US,D,20250205,000000,40.83,41.96,40.7,41.96,806000,0
+WAY.US,D,20250206,000000,41.96,42.07,40.5001,40.94,1211093,0
+WAY.US,D,20250207,000000,41.27,41.5,40.77,40.93,986489,0
+WAY.US,D,20250210,000000,41.13,41.52,40.71,41.45,690661,0
+WAY.US,D,20250211,000000,41.64,42.56,41.35,42.48,1101285,0
+WAY.US,D,20250212,000000,42.2,43.92,41.95,43.75,1869095,0
+WAY.US,D,20250213,000000,43.81,44.7775,43.585,44.7,2675371,0
+WAY.US,D,20250214,000000,44.83,45.49,43.9,45.35,1791015,0
+WAY.US,D,20250218,000000,45.83,48.11,43.06,45.11,4412934,0
+WAY.US,D,20250219,000000,43.44,43.94,41.7,43.86,2833760,0
+WAY.US,D,20250220,000000,43.71,43.77,40.96,41,3168522,0
+WAY.US,D,20250221,000000,40.92,42.75,40.6,42.21,12641741,0
+WAY.US,D,20250224,000000,42.93,43.13,41.22,42.07,5165826,0
+WAY.US,D,20250225,000000,41.8683,42.175,40.49,41.77,5711579,0
+WAY.US,D,20250226,000000,42,42.4905,41.64,42.35,2486247,0
+WAY.US,D,20250227,000000,42.93,43.69,42.02,42.45,1867808,0
+WAY.US,D,20250228,000000,42,43.55,41.23,43.47,2995406,0
+WAY.US,D,20250303,000000,43.65,45,42.26,42.58,3216733,0
+WAY.US,D,20250304,000000,42,42.58,41.06,41.92,1233719,0
+WAY.US,D,20250305,000000,41.73,43.91,41.73,43.69,1739648,0
+WAY.US,D,20250306,000000,43.32,43.34,40.55,40.67,2309315,0
+WAY.US,D,20250307,000000,40.19,40.775,35.06,37.42,5473769,0
+WAY.US,D,20250310,000000,36.8379,37.13,34.97,35.48,2477957,0
+WAY.US,D,20250311,000000,35.585,37.25,35.25,36.96,2525035,0
+WAY.US,D,20250312,000000,38.11,38.49,36.64,36.88,2461791,0
+WAY.US,D,20250313,000000,36.94,36.94,35.08,35.27,1899274,0
+WAY.US,D,20250314,000000,36.74,36.85,35.4407,36.47,2339268,0
+WAY.US,D,20250317,000000,36.1,36.99,35.72,36.55,1464656,0
+WAY.US,D,20250318,000000,36.51,37.17,36.125,36.92,1331313,0
+WAY.US,D,20250319,000000,36.92,37.99,36.755,37.475,1187030,0
+WAY.US,D,20250320,000000,37.09,38.56,36.08,38.16,2605741,0
+WAY.US,D,20250321,000000,37.7,37.865,36.915,37.48,4832695,0
+WAY.US,D,20250324,000000,38.28,40,37.37,38.99,2040741,0
+WAY.US,D,20250325,000000,39.01,39.68,38.73,38.91,1028946,0
+WAY.US,D,20250326,000000,38.98,39.29,37.66,37.68,1275589,0
+WAY.US,D,20250327,000000,37.63,38.86,36.83,38.54,1749143,0
+WAY.US,D,20250328,000000,38.5,38.5,37.48,37.83,2281478,0
+WAY.US,D,20250331,000000,36.72,37.91,35.86,37.36,2306758,0
+WAY.US,D,20250401,000000,36.94,37.42,36.59,36.94,3090732,0
+WAY.US,D,20250402,000000,36.57,37.58,36.28,37.33,1515828,0
+WAY.US,D,20250403,000000,36,37.14,35.72,36.975,1640387,0
+WAY.US,D,20250404,000000,35.56,36.675,34.26,34.93,1741049,0
+WAY.US,D,20250407,000000,33.27,36.455,32.71,35.76,1779243,0
+WAY.US,D,20250408,000000,36.93,37.35,34.7,35.28,1533381,0
+WAY.US,D,20250409,000000,35.07,38.45,34.65,37.52,2029523,0
+WAY.US,D,20250410,000000,36.67,37.19,35.46,36.23,1198581,0
+WAY.US,D,20250411,000000,36.39,37.49,35.87,37.27,1275625,0
+WAY.US,D,20250414,000000,37.56,37.89,36.38,36.58,1088319,0
+WAY.US,D,20250415,000000,36.99,37.29,36.4086,36.93,1023360,0
+WAY.US,D,20250416,000000,36.86,37.1,36.09,36.71,1320338,0
+WAY.US,D,20250417,000000,36.68,36.855,36.225,36.45,1199646,0
+WAY.US,D,20250421,000000,36.19,36.42,34.49,35.21,865395,0
+WAY.US,D,20250422,000000,35.73,36.53,34.79,35.45,1021475,0
+WAY.US,D,20250423,000000,36.64,37.6,36.335,36.8,1795317,0
+WAY.US,D,20250424,000000,36.75,37.76,36.67,37.28,1105511,0
+WAY.US,D,20250425,000000,37.02,37.37,36.64,37.02,938072,0
+WAY.US,D,20250428,000000,37.58,37.89,36.17,36.64,1269198,0
+WAY.US,D,20250429,000000,36.6,37.16,35.5267,37.03,1568280,0
+WAY.US,D,20250430,000000,36.32,37.29,36.14,37.17,1857935,0
+WAY.US,D,20250501,000000,38.26,39.9,35.94,39.46,3463433,0
+WAY.US,D,20250502,000000,40.04,41.08,39.25,40.68,2200510,0
+WAY.US,D,20250505,000000,40.79,41.5,40.15,40.975,1476929,0
+WAY.US,D,20250506,000000,40.57,41.31,40.229,40.39,1226675,0
+WAY.US,D,20250507,000000,40.57,41.07,40.0903,41.03,1105943,0
+WAY.US,D,20250508,000000,41.955,42,40.48,40.49,1173858,0
+WAY.US,D,20250509,000000,40.62,40.79,39.96,40.01,1379912,0
+WAY.US,D,20250512,000000,41.62,42.55,39.62,40.3,1772424,0
+WAY.US,D,20250513,000000,38.74,39.73,37.6958,39.11,1824558,0
+WAY.US,D,20250514,000000,38.96,39.6,37.52,39.5,2177011,0
+WAY.US,D,20250515,000000,39.94,40.33,38.76,39.25,6706149,0
+WAY.US,D,20250516,000000,38.89,39.77,38.26,39.34,3356901,0
+WAY.US,D,20250519,000000,38.75,39.695,38.5,39.57,3466562,0
+WAY.US,D,20250520,000000,39.31,39.72,39.22,39.65,1584095,0
+WAY.US,D,20250521,000000,39.37,39.57,38.4918,39.3,1719701,0
+WAY.US,D,20250522,000000,39.21,39.21,38.1,38.2,1492809,0
+WAY.US,D,20250523,000000,37.815,38.63,37.235,38.62,1806221,0
+WAY.US,D,20250527,000000,39.22,39.5005,38.68,39.1,1469206,0
+WAY.US,D,20250528,000000,38.93,38.93,38.31,38.41,1111666,0
+WAY.US,D,20250529,000000,38.59,39.03,38.2091,38.56,1247205,0
+WAY.US,D,20250530,000000,38.51,40.06,38.26,39.98,2201108,0
+WAY.US,D,20250602,000000,40,40.695,38.96,39.77,1603214,0
+WAY.US,D,20250603,000000,39.31,40.15,39.25,39.78,857636,0
+WAY.US,D,20250604,000000,39.76,40.8999,39.51,39.61,1240806,0
+WAY.US,D,20250605,000000,40.4,40.77,39.84,40.09,2213061,0
+WAY.US,D,20250606,000000,40.51,41.255,39.54,41.16,1952196,0
+WAY.US,D,20250609,000000,41.11,41.49,40.42,40.72,1015852,0
+WAY.US,D,20250610,000000,40.75,41.15,40.1122,40.63,1823593,0
+WAY.US,D,20250611,000000,40.68,41.17,40.43,40.51,1213354,0
+WAY.US,D,20250612,000000,40.44,40.64,39.505,39.57,1527742,0
+WAY.US,D,20250613,000000,38.81,39.42,38.39,38.93,1875063,0
+WAY.US,D,20250616,000000,38.88,39.365,38.515,38.74,1310743,0
+WAY.US,D,20250617,000000,38.48,38.83,38,38.33,1619217,0
+WAY.US,D,20250618,000000,38.31,38.73,37.88,37.98,1053441,0
+WAY.US,D,20250620,000000,38.08,38.2,37.62,37.69,953578,0
+WAY.US,D,20250623,000000,37.59,37.94,36.86,37.75,1117360,0
+WAY.US,D,20250624,000000,38.22,38.9,37.54,38.71,1346969,0
+WAY.US,D,20250625,000000,39.33,40.47,38.96,39,2218385,0
+WAY.US,D,20250626,000000,39.05,39.61,38.53,39.27,2116908,0
+WAY.US,D,20250627,000000,39.55,40.53,39.09,39.76,4021749,0
+WAY.US,D,20250630,000000,40.25,41.08,40.04,40.87,2739468,0
+WAY.US,D,20250701,000000,40.88,41.3,39.16,39.405,2120958,0
+WAY.US,D,20250702,000000,39.27,39.4239,38.45,38.67,2016845,0
+WAY.US,D,20250703,000000,38.95,39.4815,38.66,39.34,523549,0
+WAY.US,D,20250707,000000,39.03,39.58,38.57,38.62,1006948,0
+WAY.US,D,20250708,000000,38.6,38.81,37.855,38.08,1108606,0
+WAY.US,D,20250709,000000,38.2,38.2,37.35,37.89,1779650,0
+WAY.US,D,20250710,000000,38.1,38.19,37.22,37.64,1140455,0
+WAY.US,D,20250711,000000,37.41,37.96,37.33,37.41,1003456,0
+WAY.US,D,20250714,000000,37.41,38.6,37.03,38.35,1401445,0
+WAY.US,D,20250715,000000,38.41,38.7568,37.75,37.97,1274638,0
+WAY.US,D,20250716,000000,38.13,38.39,37.17,37.59,1412540,0
+WAY.US,D,20250717,000000,37.56,38,37.01,37.06,1483824,0
+WAY.US,D,20250718,000000,37.37,37.37,36.58,36.7,1073463,0
+WAY.US,D,20250721,000000,36.38,37.425,36.34,36.97,1428877,0
+WAY.US,D,20250722,000000,36.88,37.21,36.13,36.57,1295820,0
+WAY.US,D,20250723,000000,36.54,37.05,36.39,36.96,1268299,0
+WAY.US,D,20250724,000000,37.97,39.1,36.98,36.98,2820664,0
+WAY.US,D,20250725,000000,37,37.285,35.64,35.83,1417177,0
+WAY.US,D,20250728,000000,36.49,36.86,35.98,36.09,1459977,0
+WAY.US,D,20250729,000000,36.21,37.075,35.67,35.69,1531688,0
+WAY.US,D,20250730,000000,35.7,36.53,35.54,35.64,2140448,0
+WAY.US,D,20250731,000000,34.64,38.26,34,36.98,4431775,0
+WAY.US,D,20250801,000000,36.86,36.86,35.375,35.59,2075902,0
+WAY.US,D,20250804,000000,35.65,36.17,34.6,34.65,1949432,0
+WAY.US,D,20250805,000000,34.97,35.715,34.61,34.83,1623625,0
+WAY.US,D,20250806,000000,34.7,34.85,33.815,33.99,2503113,0
+WAY.US,D,20250807,000000,34.18,34.33,33.42,33.91,1265931,0
+WAY.US,D,20250808,000000,33.91,34.62,33.5,34.59,1572037,0
+WAY.US,D,20250811,000000,34.54,34.91,34.235,34.48,1282220,0
+WAY.US,D,20250812,000000,34.66,34.9,34.45,34.58,1464712,0
+WAY.US,D,20250813,000000,34.65,35.495,34.36,35.35,1586887,0
+WAY.US,D,20250814,000000,35.28,36.02,34.9001,35.52,1268987,0
+WAY.US,D,20250815,000000,35.88,36.17,35.5,36.08,1408964,0
+WAY.US,D,20250818,000000,36.06,36.48,35.93,36.28,946168,0
+WAY.US,D,20250819,000000,36.28,36.43,35.39,35.63,957041,0
+WAY.US,D,20250820,000000,35.61,35.61,34.755,35.09,1518049,0
+WAY.US,D,20250821,000000,35.07,36.36,35,35.75,1932231,0
+WAY.US,D,20250822,000000,35.91,36.5,35.73,36.24,1496639,0
+WAY.US,D,20250825,000000,36.32,36.4,35.685,35.9,1281700,0
+WAY.US,D,20250826,000000,35.9,37.29,35.74,37.16,2643099,0
+WAY.US,D,20250827,000000,37.25,37.46,36.99,37.17,1506183,0
+WAY.US,D,20250828,000000,37.22,38.4253,37.22,38.28,2307327,0
+WAY.US,D,20250829,000000,38.04,38.29,37.35,37.88,2251944,0
+WAY.US,D,20250902,000000,37.75,38.1938,37.01,37.04,1388364,0
+WAY.US,D,20250903,000000,36.95,37.63,36.95,37.46,1238392,0
+WAY.US,D,20250904,000000,37.33,37.77,36.94,37.23,837637,0
+WAY.US,D,20250905,000000,38.18,38.18,36.99,37.27,918530,0
+WAY.US,D,20250908,000000,38.43,40.89,38.42,40.86,5155648,0
+WAY.US,D,20250909,000000,40.86,41.47,39.795,40.89,2553343,0
+WAY.US,D,20250910,000000,40.9,40.975,40.07,40.5,2225430,0
+WAY.US,D,20250911,000000,38.99,39.23,38.1875,38.35,9673660,0
+WAY.US,D,20250912,000000,38.11,38.24,37.34,37.36,3282091,0
+WAY.US,D,20250915,000000,37.49,38.26,37.49,38.01,3986169,0
+WAY.US,D,20250916,000000,38.25,38.6,37.98,38.25,3861857,0
+WAY.US,D,20250917,000000,38.17,39.495,37.98,38.59,4560224,0
+WAY.US,D,20250918,000000,38.62,39.17,38.34,38.58,4106719,0
+WAY.US,D,20250919,000000,38.6,38.81,37.56,37.8,23165252,0
+WAY.US,D,20250922,000000,37.56,38.2126,37.24,37.7,2718880,0
+WAY.US,D,20250923,000000,37.55,38.49,37.4681,37.77,2003736,0
+WAY.US,D,20250924,000000,37.61,37.92,36.71,37.04,2004597,0
+WAY.US,D,20250925,000000,36.84,37.18,36.62,37.09,2927375,0
+WAY.US,D,20250926,000000,36.96,37.79,36.955,37.56,7083221,0
+WAY.US,D,20250929,000000,37.75,38.4,37.38,37.49,1937013,0
+WAY.US,D,20250930,000000,37.46,38.005,37.135,37.92,2782790,0
+WAY.US,D,20251001,000000,37.39,37.66,36.11,37.15,3550268,0
+WAY.US,D,20251002,000000,37.12,38.49,37.05,38.21,2247639,0
+WAY.US,D,20251003,000000,38.07,39.12,38.03,38.64,2709435,0
+WAY.US,D,20251006,000000,38.86,38.9045,38.03,38.27,2107995,0
+WAY.US,D,20251007,000000,38.185,38.745,37.825,37.91,1570279,0
+WAY.US,D,20251008,000000,37.92,38.84,37.83,38.56,1805232,0
+WAY.US,D,20251009,000000,39,39.36,37.41,37.43,1616681,0
+WAY.US,D,20251010,000000,37.38,37.59,35.645,35.7,2959002,0
+WAY.US,D,20251013,000000,35.83,36.38,35.36,36.165,1588288,0
+WAY.US,D,20251014,000000,35.82,36.7,35.75,36.62,1723973,0
+WAY.US,D,20251015,000000,37.49,38,36.33,36.73,1948743,0
+WAY.US,D,20251016,000000,36.7,37.45,36.285,36.81,2851330,0
+WAY.US,D,20251017,000000,36.5,37.12,36.31,36.98,1954533,0
+WAY.US,D,20251020,000000,37.53,37.86,36.46,36.96,2057085,0
+WAY.US,D,20251021,000000,36.96,37.605,36.73,37.52,1565977,0
+WAY.US,D,20251022,000000,37.59,37.905,36.91,37.69,1810205,0
+WAY.US,D,20251023,000000,37.43,38.07,37.28,38.03,2121455,0
+WAY.US,D,20251024,000000,38.5,39.33,38.335,38.97,2696804,0
+WAY.US,D,20251027,000000,39.5,39.92,39.16,39.33,2977413,0
+WAY.US,D,20251028,000000,39.5,39.955,38.99,39.49,2423352,0
+WAY.US,D,20251029,000000,39.42,40.35,39.04,39.62,3392644,0
+WAY.US,D,20251030,000000,38.72,39.403,36.93,37.06,4989554,0
+WAY.US,D,20251031,000000,37.32,38.095,35.7825,35.85,4295723,0
+WAY.US,D,20251103,000000,36.355,37.24,36.2,37.03,2567616,0
+WAY.US,D,20251104,000000,37,37.71,36.73,37.49,2088111,0
+WAY.US,D,20251105,000000,37.32,37.34,36.18,36.75,2448545,0
+WAY.US,D,20251106,000000,36.53,36.74,35.77,35.8,1436606,0
+WAY.US,D,20251107,000000,35.5,36.275,35.35,36.22,1965454,0
+WAY.US,D,20251110,000000,36.26,36.495,35.61,36.11,1401990,0
+WAY.US,D,20251111,000000,36.39,36.6,35.71,36.03,1692075,0
+WAY.US,D,20251112,000000,36.09,37.04,35.895,36.9,1780504,0
+WAY.US,D,20251113,000000,36.69,37,35.69,35.75,1869739,0
+WAY.US,D,20251114,000000,35.5,35.89,35.225,35.32,1421671,0
+WAY.US,D,20251117,000000,35.48,35.65,34.19,34.29,1318545,0
+WAY.US,D,20251118,000000,34.18,34.98,33.86,34.87,1336317,0
+WAY.US,D,20251119,000000,34.87,35.145,34.5,34.8,969503,0
+WAY.US,D,20251120,000000,35.19,35.82,34.76,34.79,1712511,0
+WAY.US,D,20251121,000000,34.45,36.03,34.38,35.74,1985684,0
+WAY.US,D,20251124,000000,36.14,36.8,35.8501,36.47,1707662,0
+WAY.US,D,20251125,000000,36.62,37.15,34.1,36.98,1456749,0
+WAY.US,D,20251126,000000,37.02,37.43,36.77,37.04,1575831,0
+WAY.US,D,20251128,000000,37.26,37.51,36.82,36.91,589076,0
+WAY.US,D,20251201,000000,36.54,36.85,36.24,36.34,1174322,0
+WAY.US,D,20251202,000000,36.56,36.56,34.48,34.97,2754050,0
+WAY.US,D,20251203,000000,35.02,35.55,34.69,35.21,1999810,0
+WAY.US,D,20251204,000000,35.43,35.64,34.8812,35.4,1414748,0
+WAY.US,D,20251205,000000,35.43,35.56,34.12,34.35,2235822,0
+WAY.US,D,20251208,000000,34.18,34.29,33.14,33.21,2299359,0
+WAY.US,D,20251209,000000,33.26,33.37,30.37,30.43,7166818,0
+WAY.US,D,20251210,000000,30.41,30.69,29.4,30.4,4892254,0
+WAY.US,D,20251211,000000,30.42,32.555,30.1,32.46,5801849,0
+WAY.US,D,20251212,000000,32.5,32.74,32.15,32.65,2423789,0
+WAY.US,D,20251215,000000,33.46,33.46,32.41,32.56,2090315,0
+WAY.US,D,20251216,000000,32.31,33.16,32.17,32.9,1945084,0
+WAY.US,D,20251217,000000,32.95,33.24,32.1,32.27,1904692,0
+WAY.US,D,20251218,000000,32.27,33.34,32.27,32.58,1192017,0
+WAY.US,D,20251219,000000,32.39,33.01,32.16,32.84,3253114,0
+WAY.US,D,20251222,000000,32.84,33.045,32.53,32.91,1764374,0
+WAY.US,D,20251223,000000,32.66,33,32.37,32.84,1627532,0
+WAY.US,D,20251224,000000,32.84,33.19,32.6,33.01,346866,0
+WAY.US,D,20251226,000000,32.93,33.135,32.66,32.98,606937,0
+WAY.US,D,20251229,000000,32.98,33.27,32.725,32.94,933024,0
+WAY.US,D,20251230,000000,32.89,33.225,32.81,32.98,1590347,0
+WAY.US,D,20251231,000000,32.99,33.26,32.73,32.75,1060792,0
+WAY.US,D,20260102,000000,33.04,33.04,31.16,31.37,1739684,0
+WAY.US,D,20260105,000000,31.32,31.84,31.13,31.78,2039453,0
+WAY.US,D,20260106,000000,31.78,32.585,31.6,32.53,1208937,0
+WAY.US,D,20260107,000000,32.58,33.72,32.41,33.68,1291755,0
+WAY.US,D,20260108,000000,33.61,33.61,32.86,33.08,1180406,0
+WAY.US,D,20260109,000000,33.5,34.555,33.08,34.5,2009122,0
+WAY.US,D,20260112,000000,34.18,34.65,30.78,31.59,4185052,0
+WAY.US,D,20260113,000000,31.47,31.64,30.03,30.58,3763791,0
+WAY.US,D,20260114,000000,30.72,30.72,29.75,29.87,2319601,0
+WAY.US,D,20260115,000000,30.06,30.39,29.4,30.27,2821285,0
+WAY.US,D,20260116,000000,30.25,30.35,29.89,30.27,1024715,0
+WAY.US,D,20260120,000000,29.86,30.23,29.54,29.74,1981879,0
+WAY.US,D,20260121,000000,29.83,29.83,28.71,29.56,2026068,0
+WAY.US,D,20260122,000000,30.18,30.27,29.42,29.51,1461113,0
+WAY.US,D,20260123,000000,29.31,30.12,29.31,29.98,1796337,0
+WAY.US,D,20260126,000000,30.03,30.1418,29.39,29.57,1989450,0
+WAY.US,D,20260127,000000,29.385,29.55,28.15,28.22,2312338,0
+WAY.US,D,20260128,000000,28.4,28.53,27.525,27.62,3068137,0
+WAY.US,D,20260129,000000,27.51,27.63,26.28,26.71,2390973,0
+WAY.US,D,20260130,000000,26.5,26.79,26.2,26.56,1622263,0
+WAY.US,D,20260202,000000,27,27.07,26.285,26.33,1330581,0
+WAY.US,D,20260203,000000,26.18,26.22,24.36,24.5,2435711,0
+WAY.US,D,20260204,000000,24.22,24.52,23.23,23.99,2556282,0
+WAY.US,D,20260205,000000,24.53,24.79,23.75,24.13,2509127,0
+WAY.US,D,20260206,000000,24.145,24.48,23.66,24.3,2615871,0
+WAY.US,D,20260209,000000,24.25,24.77,23.405,23.47,3189310,0
+WAY.US,D,20260210,000000,23.7,24.23,23.34,23.5,2700960,0
+WAY.US,D,20260211,000000,23.49,23.76,23.01,23.73,2788555,0
+WAY.US,D,20260212,000000,23.73,23.75,21.45,21.74,5015461,0
+WAY.US,D,20260213,000000,21.97,22.61,21.74,22.41,4511303,0
+WAY.US,D,20260217,000000,23.5,26.26,21.13,24.31,12468735,0
+WAY.US,D,20260218,000000,24.5,25.625,24.5,25.41,4869381,0
diff --git a/daily/us/nasdaq stocks/3/wbuy.us.txt b/daily/us/nasdaq stocks/3/wbuy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f499cb694bfd0249fa331a30f257215aebbd055
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wbuy.us.txt	
@@ -0,0 +1,585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBUY.US,D,20231019,000000,930,1333.2,640.8,640.8,45742.4,0
+WBUY.US,D,20231020,000000,530.4,540,359.964,378,21029.7,0
+WBUY.US,D,20231023,000000,410.4,559.2,386.4,420,23673.1,0
+WBUY.US,D,20231024,000000,406.8,452.4,386.4,429.6,3515.43,0
+WBUY.US,D,20231025,000000,387.6,468,387.6,458.4,4925.99,0
+WBUY.US,D,20231026,000000,445.2,551.988,445.2,495.6,5503.52,0
+WBUY.US,D,20231027,000000,537.6,597.012,504.012,592.8,2593.63,0
+WBUY.US,D,20231030,000000,604.8,683.988,542.4,582,3324.18,0
+WBUY.US,D,20231031,000000,522,570,492,546,7290.37,0
+WBUY.US,D,20231101,000000,528,560.4,511.2,540.6,1055.16,0
+WBUY.US,D,20231102,000000,535.2,566.4,506.4,544.8,4408,0
+WBUY.US,D,20231103,000000,522,588,522,570,1107.46,0
+WBUY.US,D,20231106,000000,543.6,592.788,543.6,565.2,988.024,0
+WBUY.US,D,20231107,000000,565.2,636,565.2,607.8,2835.2,0
+WBUY.US,D,20231108,000000,633.6,659.532,590.4,598.8,1991.94,0
+WBUY.US,D,20231109,000000,588,618,588,588,593.041,0
+WBUY.US,D,20231110,000000,595.2,606,570,588,968.599,0
+WBUY.US,D,20231113,000000,578.52,600,578.52,594.6,97.7333,0
+WBUY.US,D,20231114,000000,601.2,624,578.4,580.2,1101.9,0
+WBUY.US,D,20231115,000000,609.6,624,578.4,601.2,1336.1,0
+WBUY.US,D,20231116,000000,606,744,606,722.4,3399.82,0
+WBUY.US,D,20231117,000000,733.2,787.56,642,667.2,3250.84,0
+WBUY.US,D,20231120,000000,663.6,703.2,648,674.4,4352.36,0
+WBUY.US,D,20231121,000000,678,744,674.4,735.6,1534.8,0
+WBUY.US,D,20231122,000000,740.4,768,660,705.6,3438.26,0
+WBUY.US,D,20231124,000000,708,793.188,703.2,751.2,1855.04,0
+WBUY.US,D,20231127,000000,757.2,767.976,680.4,702,2785.15,0
+WBUY.US,D,20231128,000000,727.2,727.2,606,702,1508.42,0
+WBUY.US,D,20231129,000000,706.8,741.6,696,716.4,2398.24,0
+WBUY.US,D,20231130,000000,718.26,724.8,698.4,700.8,760.266,0
+WBUY.US,D,20231201,000000,708,718.8,672,709.2,1001.41,0
+WBUY.US,D,20231204,000000,702,731.976,685.2,724.8,637.174,0
+WBUY.US,D,20231205,000000,764.4,764.4,681.6,714,3565.74,0
+WBUY.US,D,20231206,000000,894,1716,252,279.6,94369.5,0
+WBUY.US,D,20231207,000000,358.8,381.6,146.4,175.2,109654,0
+WBUY.US,D,20231208,000000,172.8,188.4,123.6,136.8,35567.5,0
+WBUY.US,D,20231211,000000,136.8,152.388,123.6,133.2,20216.6,0
+WBUY.US,D,20231212,000000,136.8,136.8,72.96,79.2,43669.3,0
+WBUY.US,D,20231213,000000,81.6,89.988,70.2,72.612,28597.5,0
+WBUY.US,D,20231214,000000,77.4,92.988,73.392,89.076,21947.2,0
+WBUY.US,D,20231215,000000,84.288,89.88,74.4,77.904,11952.5,0
+WBUY.US,D,20231218,000000,80.4,83.868,74.4,78.012,7886.17,0
+WBUY.US,D,20231219,000000,80.4,87.6,79.2,84.144,8215.84,0
+WBUY.US,D,20231220,000000,83.52,86.28,72.612,75,7715.53,0
+WBUY.US,D,20231221,000000,75.6,77.9999,73.476,74.556,2832.35,0
+WBUY.US,D,20231222,000000,75.48,76.2,72.072,72.744,3663.35,0
+WBUY.US,D,20231226,000000,76.32,76.428,67.2,70.08,6411.84,0
+WBUY.US,D,20231227,000000,68.52,69.516,55.2,58.92,13908.7,0
+WBUY.US,D,20231228,000000,61.464,64.8,57.612,64.788,3975.28,0
+WBUY.US,D,20231229,000000,66,66,60.252,61.212,3557.27,0
+WBUY.US,D,20240102,000000,61.2,69.36,60.768,68.028,4371.06,0
+WBUY.US,D,20240103,000000,67.908,69.348,63.816,66,2557.54,0
+WBUY.US,D,20240104,000000,66,71.76,64.8,65.52,3631.18,0
+WBUY.US,D,20240105,000000,65.52,67.548,62.64,63,1956.28,0
+WBUY.US,D,20240108,000000,64.68,68.4,63.012,63.12,2375.99,0
+WBUY.US,D,20240109,000000,62.52,63.0001,60.612,62.04,1831.02,0
+WBUY.US,D,20240110,000000,62.4,65.988,57.3,60,4516.87,0
+WBUY.US,D,20240111,000000,62.28,62.28,56.4,60,2884.19,0
+WBUY.US,D,20240112,000000,60,60.12,57.6,57.624,2399.63,0
+WBUY.US,D,20240116,000000,58.2,58.2,50.808,52.092,3936.41,0
+WBUY.US,D,20240117,000000,50.4,53.76,49.812,52.08,2316.72,0
+WBUY.US,D,20240118,000000,53.64,53.64,45.696,47.88,4269.69,0
+WBUY.US,D,20240119,000000,48.6,49.212,44.4,45.6,3975.99,0
+WBUY.US,D,20240122,000000,45.6,48.912,45.6,47.412,1186.92,0
+WBUY.US,D,20240123,000000,46.932,53.988,46.932,53.988,3825.64,0
+WBUY.US,D,20240124,000000,52.368,58.56,49.806,55.2121,4019.59,0
+WBUY.US,D,20240125,000000,53.616,62.712,53.616,56.04,2895.33,0
+WBUY.US,D,20240126,000000,60,60,47.4,53.412,2421.54,0
+WBUY.US,D,20240129,000000,52.932,58.8,50.652,55.68,2311.53,0
+WBUY.US,D,20240130,000000,54.012,56.1485,50.652,51.3,1997.47,0
+WBUY.US,D,20240131,000000,52.044,54.696,48.12,53.4,1610.72,0
+WBUY.US,D,20240201,000000,53.76,56.76,52.2,55.08,1831.52,0
+WBUY.US,D,20240202,000000,54.12,55.56,51.96,53.8799,993.874,0
+WBUY.US,D,20240205,000000,52.68,53.9999,50.4,53.88,994.908,0
+WBUY.US,D,20240206,000000,53.16,56.16,51.6,54.432,2013.94,0
+WBUY.US,D,20240207,000000,54,54.96,51.72,53.58,975.574,0
+WBUY.US,D,20240208,000000,53.9879,66.6,53.412,66.6,9779.22,0
+WBUY.US,D,20240209,000000,61.2,64.812,57.672,59.4,3398.43,0
+WBUY.US,D,20240212,000000,58.812,62.388,58.8,58.86,1448.2,0
+WBUY.US,D,20240213,000000,75.24,98.196,61.44,71.988,103440,0
+WBUY.US,D,20240214,000000,60,66.6,58.86,66.108,12765.3,0
+WBUY.US,D,20240215,000000,60.72,69.6,58.26,67.5,5651.17,0
+WBUY.US,D,20240216,000000,64.38,66,56.52,56.664,4249.7,0
+WBUY.US,D,20240220,000000,58.8,62.2668,55.2,57.48,1978.49,0
+WBUY.US,D,20240221,000000,57.36,57.36,51.6,51.78,2858.58,0
+WBUY.US,D,20240222,000000,51.984,55.2,51.6,52.596,1557.11,0
+WBUY.US,D,20240223,000000,52.56,53.388,48.216,49.56,1876.64,0
+WBUY.US,D,20240226,000000,50.04,50.28,48.228,49.2,1145.29,0
+WBUY.US,D,20240227,000000,49.332,51.6,48.252,50.4,1347.07,0
+WBUY.US,D,20240228,000000,48.888,50.376,48.216,48.4585,1524.54,0
+WBUY.US,D,20240229,000000,50.4,50.4,48.24,48.84,738.033,0
+WBUY.US,D,20240301,000000,48.96,49.8,46.8,48.84,1745.94,0
+WBUY.US,D,20240304,000000,48,50.4,46.932,48.24,1065.25,0
+WBUY.US,D,20240305,000000,47.724,49.2,45.6,47.364,2647.57,0
+WBUY.US,D,20240306,000000,45.948,48.48,45.948,46.656,709.891,0
+WBUY.US,D,20240307,000000,46.812,51.6,46.8,51.12,2057.15,0
+WBUY.US,D,20240308,000000,51.24,51.24,48,49.896,598.799,0
+WBUY.US,D,20240311,000000,50.256,51.576,46.8,47.748,1840.03,0
+WBUY.US,D,20240312,000000,47.82,52.8,45.96,50.472,4959.5,0
+WBUY.US,D,20240313,000000,49.32,50.28,48.132,48.6,1603.63,0
+WBUY.US,D,20240314,000000,49.2,50.28,45.78,46.2,1583.42,0
+WBUY.US,D,20240315,000000,46.32,49.2,46.032,49.2,903.783,0
+WBUY.US,D,20240318,000000,48.96,51.6,47.4,49.5,2487.23,0
+WBUY.US,D,20240319,000000,49.38,50.796,48.12,48.24,1078.61,0
+WBUY.US,D,20240320,000000,50.28,50.28,46.2,48.6,1049.54,0
+WBUY.US,D,20240321,000000,51.36,51.36,47.412,48.12,729.583,0
+WBUY.US,D,20240322,000000,50.28,50.28,46.92,48.588,655.924,0
+WBUY.US,D,20240325,000000,48.588,49.788,46.8,48.012,1229.23,0
+WBUY.US,D,20240326,000000,49.68,50.112,46.8,47.4,1551.55,0
+WBUY.US,D,20240327,000000,46.788,49.2,46.68,48.12,1183.24,0
+WBUY.US,D,20240328,000000,49.524,50.4,47.04,49.128,2442.81,0
+WBUY.US,D,20240401,000000,48.96,51.18,48,50.4,3777.33,0
+WBUY.US,D,20240402,000000,50.148,51,48.12,49.44,1810.72,0
+WBUY.US,D,20240403,000000,50.28,51,48.96,49.68,1080.44,0
+WBUY.US,D,20240404,000000,50.4,51,47.76,47.76,2482.02,0
+WBUY.US,D,20240405,000000,48.516,49.68,47.412,49.08,805.158,0
+WBUY.US,D,20240408,000000,48.24,49.176,47.28,48.384,907.491,0
+WBUY.US,D,20240409,000000,49.044,49.752,47.4,47.412,1473.54,0
+WBUY.US,D,20240410,000000,47.4,50.4,46.8,47.688,2908.39,0
+WBUY.US,D,20240411,000000,50.064,50.064,46.812,47.988,901.399,0
+WBUY.US,D,20240412,000000,48.24,49.176,47.04,47.124,971.349,0
+WBUY.US,D,20240415,000000,47.964,49.188,42.0721,43.2,2013.06,0
+WBUY.US,D,20240416,000000,45,46.92,36.012,40.536,4774.87,0
+WBUY.US,D,20240417,000000,38.4,40.812,36,37.2,3119.74,0
+WBUY.US,D,20240418,000000,39.6,39.612,37.2,37.2,1198.3,0
+WBUY.US,D,20240419,000000,38.448,40.788,37.62,37.86,6453.68,0
+WBUY.US,D,20240422,000000,37.8,40.44,37.8,40.44,2334.24,0
+WBUY.US,D,20240423,000000,40.44,40.68,38.412,39.588,899.699,0
+WBUY.US,D,20240424,000000,39,40.8,36.264,37.32,2550.29,0
+WBUY.US,D,20240425,000000,37.2,38.4661,36.036,38.124,1769.85,0
+WBUY.US,D,20240426,000000,37.2,39.6,37.2,37.32,1172.47,0
+WBUY.US,D,20240429,000000,38.4,50.34,38.4,44.88,8989.55,0
+WBUY.US,D,20240430,000000,45.9,47.4,39.72,45.528,2458.6,0
+WBUY.US,D,20240501,000000,46.68,46.68,43.224,44.64,825.724,0
+WBUY.US,D,20240502,000000,43.056,45.48,43.056,44.88,405.408,0
+WBUY.US,D,20240503,000000,41.64,48.828,41.64,48.756,2251.57,0
+WBUY.US,D,20240506,000000,49.2,52.8,48,52.692,1617.34,0
+WBUY.US,D,20240507,000000,52.56,57.84,50.4,56.4,3290.45,0
+WBUY.US,D,20240508,000000,58.68,66,58.68,62.4,3513.89,0
+WBUY.US,D,20240509,000000,62.4,70.8,62.4,66,4573.3,0
+WBUY.US,D,20240510,000000,61.2,69.6,61.2,67.2,1801.06,0
+WBUY.US,D,20240513,000000,67.2,76.8,66,69,3883.52,0
+WBUY.US,D,20240514,000000,79.2,79.2,67.56,69.48,1570.76,0
+WBUY.US,D,20240515,000000,67.2,71.868,65.94,68.28,3141.68,0
+WBUY.US,D,20240516,000000,68.016,74.16,67.32,72,2360.48,0
+WBUY.US,D,20240517,000000,73.2,85.8,68.4,78.6,10823.8,0
+WBUY.US,D,20240520,000000,80.256,92.4,78.5636,85.68,11069.1,0
+WBUY.US,D,20240521,000000,85.2,89.4,79.32,88.8,13941,0
+WBUY.US,D,20240522,000000,87.6,96,87.6,93.6,17244.4,0
+WBUY.US,D,20240523,000000,93.6,93.6,82.2,88.68,6625.91,0
+WBUY.US,D,20240524,000000,89.4,92.4,84,90,3199.25,0
+WBUY.US,D,20240528,000000,90,92.4,87.6,90,8049.77,0
+WBUY.US,D,20240529,000000,88.8,90,83.988,90,33307.3,0
+WBUY.US,D,20240530,000000,88.2,88.2,54.072,75.6,19202.1,0
+WBUY.US,D,20240531,000000,72,75.6,26.64,29.196,187827,0
+WBUY.US,D,20240603,000000,32.04,32.868,21.6,23.64,83196.8,0
+WBUY.US,D,20240604,000000,23.04,26.112,22.152,24.852,35440.7,0
+WBUY.US,D,20240605,000000,24.6,25.068,22.2,24.96,19767.7,0
+WBUY.US,D,20240606,000000,24.36,24.468,22.32,22.8,9598.14,0
+WBUY.US,D,20240607,000000,22.68,23.7,20.4,21.6,15922.7,0
+WBUY.US,D,20240610,000000,21.744,21.744,20.4,20.88,5171.71,0
+WBUY.US,D,20240611,000000,20.64,21.588,20.556,21.48,6332.73,0
+WBUY.US,D,20240612,000000,21.6,23.16,20.58,21.96,8868.97,0
+WBUY.US,D,20240613,000000,23.316,23.88,20.448,21.36,29560.6,0
+WBUY.US,D,20240614,000000,21.36,21.6,19.848,20.4,13060.2,0
+WBUY.US,D,20240617,000000,19.788,20.28,18.252,19.56,8774.11,0
+WBUY.US,D,20240618,000000,19.08,20.22,18.6,19.74,6892.15,0
+WBUY.US,D,20240620,000000,19.152,20.988,18.6,19.8,10189.2,0
+WBUY.US,D,20240621,000000,19.92,22.068,19.86,21.444,69380.3,0
+WBUY.US,D,20240624,000000,22.344,22.536,19.44,20.472,108379,0
+WBUY.US,D,20240625,000000,20.4,21.408,19.236,20.88,21583.8,0
+WBUY.US,D,20240626,000000,20.136,20.514,19.5,20.136,14336,0
+WBUY.US,D,20240627,000000,20.04,21.24,19.68,20.94,7460.35,0
+WBUY.US,D,20240628,000000,20.292,20.76,19.908,20.28,6971.41,0
+WBUY.US,D,20240701,000000,20.268,20.376,19.212,19.8,5164.06,0
+WBUY.US,D,20240702,000000,19.788,21,19.788,20.4,5353.34,0
+WBUY.US,D,20240703,000000,20.388,20.76,19.872,19.992,2916.68,0
+WBUY.US,D,20240705,000000,19.992,20.82,19.8,20.28,3078.64,0
+WBUY.US,D,20240708,000000,20.268,20.28,19.8,19.944,4056.13,0
+WBUY.US,D,20240709,000000,19.932,20.4,19.812,20.148,1237.59,0
+WBUY.US,D,20240710,000000,19.92,20.88,19.92,20.1,2859.68,0
+WBUY.US,D,20240711,000000,20.088,20.76,19.92,20.58,4696.39,0
+WBUY.US,D,20240712,000000,20.28,21,20.28,20.76,3325.5,0
+WBUY.US,D,20240715,000000,20.4,21.372,20.4,20.688,2597.03,0
+WBUY.US,D,20240716,000000,20.88,21.3,19.992,20.82,2082.64,0
+WBUY.US,D,20240717,000000,20.76,21,19.98,20.688,2234.94,0
+WBUY.US,D,20240718,000000,21,21,19.872,20.196,1792.62,0
+WBUY.US,D,20240719,000000,20.64,20.64,18.624,19.368,2293.92,0
+WBUY.US,D,20240722,000000,19.2,20.112,18.588,19.308,3421.18,0
+WBUY.US,D,20240723,000000,21.636,22.908,15.6,17.1,221005,0
+WBUY.US,D,20240724,000000,16.2,18.924,16.2,17.556,19665.1,0
+WBUY.US,D,20240725,000000,17.292,19.188,17.196,17.256,5644.41,0
+WBUY.US,D,20240726,000000,20.4,22.08,18.372,19.8,124489,0
+WBUY.US,D,20240729,000000,19.2,19.2,17.976,18.72,15044.7,0
+WBUY.US,D,20240730,000000,18.36,18.36,17.412,17.64,22871.5,0
+WBUY.US,D,20240731,000000,17.628,19.044,16.92,17.64,11167.7,0
+WBUY.US,D,20240801,000000,17.64,18.96,17.64,18.12,5808.67,0
+WBUY.US,D,20240802,000000,17.664,17.8679,16.092,17.244,3970.34,0
+WBUY.US,D,20240805,000000,14.448,16.524,13.5,15.84,7480.02,0
+WBUY.US,D,20240806,000000,15.84,16.4159,15.33,15.888,3832.51,0
+WBUY.US,D,20240807,000000,15.6,16.512,15.6,15.6,4295.67,0
+WBUY.US,D,20240808,000000,15.24,15.672,14.748,15.3444,4994.79,0
+WBUY.US,D,20240809,000000,23.76,25.26,15.756,15.756,529725,0
+WBUY.US,D,20240812,000000,15.6,15.6,14.676,14.976,23983.7,0
+WBUY.US,D,20240813,000000,14.808,15,13.212,13.62,19899.6,0
+WBUY.US,D,20240814,000000,13.68,14.148,13.44,13.752,7019.37,0
+WBUY.US,D,20240815,000000,13.752,14.148,13.512,14.1,5970.23,0
+WBUY.US,D,20240816,000000,14.076,14.28,13.932,13.932,7207.62,0
+WBUY.US,D,20240819,000000,14.04,15.12,13.968,15.12,4924.82,0
+WBUY.US,D,20240820,000000,15.24,16.668,14.652,16.344,16047.8,0
+WBUY.US,D,20240821,000000,16.5,16.5,14.4,15.108,10683.3,0
+WBUY.US,D,20240822,000000,14.664,15.624,14.64,15.624,1583.4,0
+WBUY.US,D,20240823,000000,16.776,16.8,15.18,15.6479,8278.78,0
+WBUY.US,D,20240826,000000,15.192,17.748,15.192,17.64,15885.2,0
+WBUY.US,D,20240827,000000,17.568,18,15.78,16.068,8729.82,0
+WBUY.US,D,20240828,000000,16.068,16.548,13.812,14.436,7918.64,0
+WBUY.US,D,20240829,000000,14.4403,14.832,14.04,14.424,3489.29,0
+WBUY.US,D,20240830,000000,15.024,15.12,14.46,15.12,1261.24,0
+WBUY.US,D,20240903,000000,15.12,15.5999,14.28,14.28,3760.74,0
+WBUY.US,D,20240904,000000,14.4,14.7928,13.452,14.292,3504.79,0
+WBUY.US,D,20240905,000000,14.76,14.76,13.68,14.124,1464.5,0
+WBUY.US,D,20240906,000000,14.52,14.52,13.2,13.788,2684.74,0
+WBUY.US,D,20240909,000000,13.908,14.112,13.224,13.716,1895.46,0
+WBUY.US,D,20240910,000000,13.452,14.004,12.96,13.176,2832.73,0
+WBUY.US,D,20240911,000000,13.236,15.6,13.236,13.836,6379.79,0
+WBUY.US,D,20240912,000000,14.4,14.4,13.5,13.752,2587.44,0
+WBUY.US,D,20240913,000000,13.8,14.772,13.8,14.124,1905.91,0
+WBUY.US,D,20240916,000000,13.92,14.4,13.56,13.788,2755.83,0
+WBUY.US,D,20240917,000000,15.588,15.6,13.62,13.92,48034,0
+WBUY.US,D,20240918,000000,30,32.4,20.244,22.116,2066907,0
+WBUY.US,D,20240919,000000,17.628,19.056,16.188,19.056,114395,0
+WBUY.US,D,20240920,000000,18.912,18.912,15.348,15.606,39634.2,0
+WBUY.US,D,20240923,000000,15.6,16.08,14.052,15.588,30131.6,0
+WBUY.US,D,20240924,000000,13.86,16.5,13.86,15.48,16532.2,0
+WBUY.US,D,20240925,000000,14.88,16.128,14.64,16.08,13521.5,0
+WBUY.US,D,20240926,000000,15.48,17.4,15.48,16.98,16954,0
+WBUY.US,D,20240927,000000,16.056,17.4,16.056,16.32,11313.7,0
+WBUY.US,D,20240930,000000,15.48,17.268,15.264,16.08,13418.2,0
+WBUY.US,D,20241001,000000,16.08,16.428,15.6,15.9,5611.51,0
+WBUY.US,D,20241002,000000,15.7777,16.56,15.6,16.188,5511.41,0
+WBUY.US,D,20241003,000000,15.876,16.32,15.8652,16.152,2831.5,0
+WBUY.US,D,20241004,000000,16.152,17.1,16.128,16.476,5351.1,0
+WBUY.US,D,20241007,000000,16.152,16.236,15.384,15.84,3982.13,0
+WBUY.US,D,20241008,000000,15.36,17.04,15.36,15.804,10808.5,0
+WBUY.US,D,20241009,000000,15.72,15.96,15.264,15.828,3623.06,0
+WBUY.US,D,20241010,000000,15.84,15.972,14.604,14.892,9397.26,0
+WBUY.US,D,20241011,000000,14.892,15.036,14.04,14.52,8545.96,0
+WBUY.US,D,20241014,000000,14.4,15.552,14.4,15,6743.33,0
+WBUY.US,D,20241015,000000,14.76,15.36,14.412,14.952,8021.48,0
+WBUY.US,D,20241016,000000,14.952,16.08,14.892,15.156,10010.4,0
+WBUY.US,D,20241017,000000,15.156,15.36,14.58,14.58,4948.12,0
+WBUY.US,D,20241018,000000,14.58,15.24,14.58,15.072,3563.96,0
+WBUY.US,D,20241021,000000,15.42,17.388,14.904,15.936,29513,0
+WBUY.US,D,20241022,000000,15.84,18,15.612,16.908,21225.7,0
+WBUY.US,D,20241023,000000,16.8,17.22,16.212,16.68,7077.49,0
+WBUY.US,D,20241024,000000,16.788,16.788,15,15.42,14033.7,0
+WBUY.US,D,20241025,000000,15.42,15.96,14.6621,15.3,5786.2,0
+WBUY.US,D,20241028,000000,14.844,15.588,14.7,15.06,3869.88,0
+WBUY.US,D,20241029,000000,15.06,15.396,14.4,14.76,6116.47,0
+WBUY.US,D,20241030,000000,14.52,14.628,13.68,14.268,7832.24,0
+WBUY.US,D,20241031,000000,14.04,14.197,13.2,13.248,4939.24,0
+WBUY.US,D,20241101,000000,13.2,13.716,13.08,13.548,5251.04,0
+WBUY.US,D,20241104,000000,13.2,13.8,12.6,13.344,4536.61,0
+WBUY.US,D,20241105,000000,13.32,14.268,13.32,13.632,2438.83,0
+WBUY.US,D,20241106,000000,13.632,14.1,13.2,13.608,39435.9,0
+WBUY.US,D,20241107,000000,38.376,69.276,26.64,27.264,3479457,0
+WBUY.US,D,20241108,000000,24.132,39.456,22.092,28.8,1316494,0
+WBUY.US,D,20241111,000000,31.2,32.388,26.4,28.788,245909,0
+WBUY.US,D,20241112,000000,24.756,29.34,24.756,27.048,72903.3,0
+WBUY.US,D,20241113,000000,27.6,28.728,25.2,27.852,62772.7,0
+WBUY.US,D,20241114,000000,27.348,27.6,22.368,23.928,44777.7,0
+WBUY.US,D,20241115,000000,23.376,23.508,19.284,21.264,35373.4,0
+WBUY.US,D,20241118,000000,21.48,21.48,18.828,19.092,18567.3,0
+WBUY.US,D,20241119,000000,26.58,34.836,22.2,22.776,2118537,0
+WBUY.US,D,20241120,000000,20.4,26.16,20.4,22.68,102413,0
+WBUY.US,D,20241121,000000,22.8,24.36,22.224,22.944,30139.6,0
+WBUY.US,D,20241122,000000,24,24,21,22.2,40057.9,0
+WBUY.US,D,20241125,000000,21.84,22.764,20.7001,21,17636.8,0
+WBUY.US,D,20241126,000000,23.4,23.604,21.12,21.24,15468.2,0
+WBUY.US,D,20241127,000000,22.8,23.64,20.256,22.92,23920.9,0
+WBUY.US,D,20241129,000000,22.92,25.128,22.824,24.3,23765.7,0
+WBUY.US,D,20241202,000000,23.7,24.48,22.8,23.172,13225.5,0
+WBUY.US,D,20241203,000000,23.016,24.132,22.032,23.052,8299.34,0
+WBUY.US,D,20241204,000000,22.8,23.04,21.816,22.44,10403.7,0
+WBUY.US,D,20241205,000000,22.752,22.752,20.868,21.588,11559,0
+WBUY.US,D,20241206,000000,22.08,22.56,20.88,21.42,7870.29,0
+WBUY.US,D,20241209,000000,21.324,22.212,20.88,21.6,9479.83,0
+WBUY.US,D,20241210,000000,21,21.96,21,21.696,7659.07,0
+WBUY.US,D,20241211,000000,21.84,22.416,20.88,21.132,40936.2,0
+WBUY.US,D,20241212,000000,20.988,21.804,20.52,21.372,10265.1,0
+WBUY.US,D,20241213,000000,20.7,21.6,20.64,21.072,4833.96,0
+WBUY.US,D,20241216,000000,46.8,48.996,25.2,27.24,4479128,0
+WBUY.US,D,20241217,000000,22.32,24.024,21,21.6,275742,0
+WBUY.US,D,20241218,000000,22.716,22.8,20.532,21.24,110429,0
+WBUY.US,D,20241219,000000,19.62,21.264,19.2,20.28,68565.5,0
+WBUY.US,D,20241220,000000,19.8,21.888,18.384,20.64,64826.1,0
+WBUY.US,D,20241223,000000,20.376,20.4,18.264,20.172,57403,0
+WBUY.US,D,20241224,000000,23.52,23.88,21.012,21.432,404068,0
+WBUY.US,D,20241226,000000,21.432,22.44,21.192,22.32,69722,0
+WBUY.US,D,20241227,000000,20.4,22.14,20.4,21.048,50956.2,0
+WBUY.US,D,20241230,000000,21.54,21.5999,20.64,20.892,32363.4,0
+WBUY.US,D,20241231,000000,21.12,22.8,20.412,20.784,85165.4,0
+WBUY.US,D,20250102,000000,20.796,21.744,20.52,20.928,44130.4,0
+WBUY.US,D,20250103,000000,21.012,22.476,20.988,21.48,80191.8,0
+WBUY.US,D,20250106,000000,21.294,21.396,20.424,20.472,53954.2,0
+WBUY.US,D,20250107,000000,20.64,21.6,19.368,20.28,47873.6,0
+WBUY.US,D,20250108,000000,20.04,20.076,18.24,18.852,42059,0
+WBUY.US,D,20250110,000000,18.78,19.68,18.72,19.68,11783.9,0
+WBUY.US,D,20250113,000000,19.2,19.356,16.92,17.316,35065.7,0
+WBUY.US,D,20250114,000000,17.472,17.472,13.44,15.096,46102.1,0
+WBUY.US,D,20250115,000000,15.732,16.32,15.36,16.104,23406.6,0
+WBUY.US,D,20250116,000000,15.96,17.4,15.744,16.2,49749.4,0
+WBUY.US,D,20250117,000000,15.72,15.96,15.252,15.576,19844.4,0
+WBUY.US,D,20250121,000000,15.96,16.044,15,15.6,30746.1,0
+WBUY.US,D,20250122,000000,15.228,16.56,15.012,15.552,26208.3,0
+WBUY.US,D,20250123,000000,15.36,15.948,15.12,15.48,17779.3,0
+WBUY.US,D,20250124,000000,15.24,15.48,15.036,15.156,16376.6,0
+WBUY.US,D,20250127,000000,15.3,15.888,14.04,14.544,32353.3,0
+WBUY.US,D,20250128,000000,14.4,15.516,14.1,14.82,56157,0
+WBUY.US,D,20250129,000000,4.2,7.2,3.732,3.9408,51175,0
+WBUY.US,D,20250130,000000,3.948,4.44,3.6,4.08,16090,0
+WBUY.US,D,20250131,000000,4.56,6.6,4.26,6,27685,0
+WBUY.US,D,20250203,000000,6.18,6.96,5.412,5.532,7413,0
+WBUY.US,D,20250204,000000,5.46,6.48,5.22,5.4,8763,0
+WBUY.US,D,20250205,000000,5.784,6.096,4.98,5.04,885,0
+WBUY.US,D,20250206,000000,4.98,5.82,4.452,4.56,3610,0
+WBUY.US,D,20250207,000000,4.44,5.16,4.44,4.5,1452,0
+WBUY.US,D,20250210,000000,4.764,5.04,3.18,4.44,10372,0
+WBUY.US,D,20250211,000000,4.476,4.572,3.72,4.26,1722,0
+WBUY.US,D,20250212,000000,3.852,4.2,3.18,3.588,4974,0
+WBUY.US,D,20250213,000000,3.6,4.8,3.36,4.008,6252,0
+WBUY.US,D,20250214,000000,3.852,4.74,3.66,4.668,1407,0
+WBUY.US,D,20250218,000000,3.672,4.656,3.6,3.636,2070,0
+WBUY.US,D,20250219,000000,3.9,4.32,3.6,3.84,1307,0
+WBUY.US,D,20250220,000000,3.78,4.5156,3.78,4.2,2917,0
+WBUY.US,D,20250221,000000,4.32,7.38,4.2,4.932,13667,0
+WBUY.US,D,20250224,000000,4.92,7.68,3.84,4.8,8330,0
+WBUY.US,D,20250225,000000,4.806,8.88,4.8,8.4,15904,0
+WBUY.US,D,20250226,000000,6.012,8.52,6.012,8.4,1741,0
+WBUY.US,D,20250227,000000,7.2,8.16,5.52,7.68,1190,0
+WBUY.US,D,20250228,000000,8.04,8.04,5.52,5.52,2720,0
+WBUY.US,D,20250303,000000,5.64,7.32,5.46,5.52,2032,0
+WBUY.US,D,20250304,000000,5.52,5.52,4.68,5.07,1395,0
+WBUY.US,D,20250305,000000,4.74,8.4,4.74,8.16,2799,0
+WBUY.US,D,20250306,000000,5.52,8.4,5.28,5.94,5859,0
+WBUY.US,D,20250307,000000,6.18,7.08,4.98,5.358,2706,0
+WBUY.US,D,20250310,000000,5.04,6.48,5.04,5.46,1165,0
+WBUY.US,D,20250311,000000,5.04,6.84,5.04,5.172,1917,0
+WBUY.US,D,20250312,000000,5.16,6.948,5.04,6,1018,0
+WBUY.US,D,20250313,000000,5.58,6.24,5.04,6,300,0
+WBUY.US,D,20250314,000000,5.226,6.216,5.1,6.216,2158,0
+WBUY.US,D,20250317,000000,5.16,7.2,5.16,5.64,1245,0
+WBUY.US,D,20250318,000000,6,7.08,5.22,5.76,1663,0
+WBUY.US,D,20250319,000000,5.232,6.6,5.232,5.28,120,0
+WBUY.US,D,20250320,000000,5.76,7.08,5.4,5.4,549,0
+WBUY.US,D,20250321,000000,5.4,6.24,4.896,4.896,1786,0
+WBUY.US,D,20250324,000000,5.232,5.304,4.62,4.74,1784,0
+WBUY.US,D,20250325,000000,4.74,5.4,4.692,4.806,518,0
+WBUY.US,D,20250326,000000,4.692,6,4.692,5.28,257,0
+WBUY.US,D,20250327,000000,5.4,5.892,4.74,5.076,1002,0
+WBUY.US,D,20250328,000000,4.8,4.866,4.74,4.74,312,0
+WBUY.US,D,20250331,000000,4.74,6,4.692,4.8,535,0
+WBUY.US,D,20250401,000000,4.74,5.94,4.68,4.8,935,0
+WBUY.US,D,20250402,000000,4.788,6,3.852,4.68,3254,0
+WBUY.US,D,20250403,000000,4.2,4.986,3.96,3.96,241,0
+WBUY.US,D,20250404,000000,3.852,4.5,3.6,3.6,992,0
+WBUY.US,D,20250407,000000,3.72,3.84,3.12,3.39,630,0
+WBUY.US,D,20250408,000000,3.72,5.4,3.6,5.4,2909,0
+WBUY.US,D,20250409,000000,5.4,6,3.78,3.78,10156,0
+WBUY.US,D,20250410,000000,3.5,3.5,1.51,2,6163,0
+WBUY.US,D,20250411,000000,2,3,2,3,6851,0
+WBUY.US,D,20250414,000000,3.15,5.2,3.11,4.8,7115,0
+WBUY.US,D,20250415,000000,4.75,4.9,2.1,4.7,4446,0
+WBUY.US,D,20250416,000000,4.5,5.19,4.5,5,5148,0
+WBUY.US,D,20250417,000000,3.12,3.12,3.12,3.12,699,0
+WBUY.US,D,20250421,000000,3.12,4.8,3.12,4.3,987,0
+WBUY.US,D,20250422,000000,4.79,5.2,4.49,5.2,5454,0
+WBUY.US,D,20250423,000000,4,4.49,4,4.05,2647,0
+WBUY.US,D,20250424,000000,4.05,4.12,3.9692,4.1,1281,0
+WBUY.US,D,20250425,000000,4.5,4.5,4,4.02,1846,0
+WBUY.US,D,20250428,000000,3.05,4,3.05,3.6,2765,0
+WBUY.US,D,20250429,000000,3.4199,3.42,3.4199,3.42,615,0
+WBUY.US,D,20250430,000000,3.9,3.9,3.9,3.9,805,0
+WBUY.US,D,20250501,000000,3.11,3.195,3.1,3.195,1362,0
+WBUY.US,D,20250502,000000,3.215,3.55,3.2,3.55,3118,0
+WBUY.US,D,20250505,000000,3.32,3.34,3.23,3.23,1242,0
+WBUY.US,D,20250506,000000,3.56,3.63,3.241,3.31,2367,0
+WBUY.US,D,20250507,000000,3.1,3.17,3.05,3.06,6758,0
+WBUY.US,D,20250508,000000,14,14,6.6,7.11,1591148,0
+WBUY.US,D,20250509,000000,15.88,28.849,9.77,11.32,23019095,0
+WBUY.US,D,20250512,000000,12.46,12.99,7.51,8.85,1352078,0
+WBUY.US,D,20250513,000000,9.21,9.49,6.7154,7.25,436083,0
+WBUY.US,D,20250514,000000,8.64,8.65,7.3001,7.76,463940,0
+WBUY.US,D,20250515,000000,7.15,7.9857,6.88,7.32,125563,0
+WBUY.US,D,20250516,000000,7.165,7.2501,6.65,6.66,101060,0
+WBUY.US,D,20250519,000000,6.705,6.79,5.74,5.93,121326,0
+WBUY.US,D,20250520,000000,6,6.45,5.32,6.08,260430,0
+WBUY.US,D,20250521,000000,6.1,6.35,5.67,5.85,56403,0
+WBUY.US,D,20250522,000000,5.85,6.0533,5.6931,5.83,76586,0
+WBUY.US,D,20250523,000000,5.7,6.44,5.7,5.85,39574,0
+WBUY.US,D,20250527,000000,5.85,6.15,5.58,5.65,114836,0
+WBUY.US,D,20250528,000000,5.59,5.8,5.07,5.24,211740,0
+WBUY.US,D,20250529,000000,5.38,5.6,5.13,5.36,43986,0
+WBUY.US,D,20250530,000000,5.24,5.48,5.2,5.21,12677,0
+WBUY.US,D,20250602,000000,5.3,5.45,5.18,5.18,15261,0
+WBUY.US,D,20250603,000000,5.3,5.3,5.1,5.19,20009,0
+WBUY.US,D,20250604,000000,5.35,5.35,4.5036,4.73,53974,0
+WBUY.US,D,20250605,000000,4.53,4.86,4.53,4.6,40949,0
+WBUY.US,D,20250606,000000,7.27,9.9399,6.35,7.1,37721353,0
+WBUY.US,D,20250609,000000,6.88,7.77,6.6001,7,477606,0
+WBUY.US,D,20250610,000000,6.82,7.56,6.65,6.65,174777,0
+WBUY.US,D,20250611,000000,7,7.18,6.65,6.95,74466,0
+WBUY.US,D,20250612,000000,6.75,6.92,6.6509,6.78,49720,0
+WBUY.US,D,20250613,000000,6.6,6.76,6,6,169669,0
+WBUY.US,D,20250616,000000,6.01,6.175,5.23,5.4,164434,0
+WBUY.US,D,20250617,000000,5.5794,5.6364,5.23,5.48,250815,0
+WBUY.US,D,20250618,000000,5.76,6.23,5.33,6,97873,0
+WBUY.US,D,20250620,000000,6.01,6.1,5.58,5.615,86550,0
+WBUY.US,D,20250623,000000,5.26,6.2995,5.25,5.7,443108,0
+WBUY.US,D,20250624,000000,5.7,6.8753,5.4,6.55,215020,0
+WBUY.US,D,20250625,000000,6.32,6.53,5.651,5.66,79943,0
+WBUY.US,D,20250626,000000,5.94,6,5.7031,5.99,49165,0
+WBUY.US,D,20250627,000000,5.79,6.09,5.6,5.63,84106,0
+WBUY.US,D,20250630,000000,8.78,9.78,5.2901,7.73,44486678,0
+WBUY.US,D,20250701,000000,6.86,6.93,5.87,6.68,971168,0
+WBUY.US,D,20250702,000000,6.78,8.14,6.75,8,1044848,0
+WBUY.US,D,20250703,000000,8,8.35,7.82,8.34,281031,0
+WBUY.US,D,20250707,000000,8.19,8.3,7.2063,8.01,183926,0
+WBUY.US,D,20250708,000000,8.17,8.7,7.7,8.16,184367,0
+WBUY.US,D,20250709,000000,7.89,9,7.49,8.55,277828,0
+WBUY.US,D,20250710,000000,8.49,9.29,8.41,9.24,181903,0
+WBUY.US,D,20250711,000000,9.48,9.72,7.32,7.6,237769,0
+WBUY.US,D,20250714,000000,7.95,8.57,7.94,8.53,96014,0
+WBUY.US,D,20250715,000000,8.29,8.85,7.815,8.72,68163,0
+WBUY.US,D,20250716,000000,8.8,8.8,7.91,8.07,48142,0
+WBUY.US,D,20250717,000000,7.95,8.54,7.95,8.27,53015,0
+WBUY.US,D,20250718,000000,8.14,8.18,7.63,7.77,67846,0
+WBUY.US,D,20250721,000000,7.38,7.84,7.26,7.35,105182,0
+WBUY.US,D,20250722,000000,7.35,7.8,7.35,7.46,51891,0
+WBUY.US,D,20250723,000000,6.93,7.56,6.77,7.39,3750166,0
+WBUY.US,D,20250724,000000,7,7.28,6.955,7.21,137195,0
+WBUY.US,D,20250725,000000,7.12,7.19,7.03,7.1,49432,0
+WBUY.US,D,20250728,000000,6.98,6.9957,6.53,6.66,59230,0
+WBUY.US,D,20250729,000000,6.62,6.62,3.9,4.15,364479,0
+WBUY.US,D,20250730,000000,4.74,4.74,3.7,4.23,2181468,0
+WBUY.US,D,20250731,000000,3.7,3.8409,3.5,3.53,916901,0
+WBUY.US,D,20250801,000000,3.46,3.85,3.45,3.5,108388,0
+WBUY.US,D,20250804,000000,3.78,3.78,3.52,3.53,61727,0
+WBUY.US,D,20250805,000000,3.57,3.575,3.36,3.38,54255,0
+WBUY.US,D,20250806,000000,3.27,3.3899,3,3.13,154706,0
+WBUY.US,D,20250807,000000,3.18,3.2081,3.0847,3.12,43465,0
+WBUY.US,D,20250808,000000,3.085,3.3,3.051,3.15,81788,0
+WBUY.US,D,20250811,000000,3.12,3.16,2.94,2.99,71226,0
+WBUY.US,D,20250812,000000,2.95,3.005,2.919,2.92,43061,0
+WBUY.US,D,20250813,000000,2.959,3.1602,2.885,2.9,61022,0
+WBUY.US,D,20250814,000000,2.89,3.02,2.85,2.92,63145,0
+WBUY.US,D,20250815,000000,3,3.4131,2.9472,3.11,129281,0
+WBUY.US,D,20250818,000000,3.13,3.13,3,3.03,32466,0
+WBUY.US,D,20250819,000000,3.05,3.2388,2.9,3,48232,0
+WBUY.US,D,20250820,000000,2.9,2.97,2.85,2.97,26180,0
+WBUY.US,D,20250821,000000,2.92,2.97,2.74,2.75,98276,0
+WBUY.US,D,20250822,000000,2.93,2.93,2.8,2.92,51369,0
+WBUY.US,D,20250825,000000,2.93,3.09,2.9034,3.08,59489,0
+WBUY.US,D,20250826,000000,2.99,3.3544,2.99,3.09,84132,0
+WBUY.US,D,20250827,000000,3.1238,3.25,3.06,3.17,66793,0
+WBUY.US,D,20250828,000000,3.04,3.2791,3.04,3.15,73454,0
+WBUY.US,D,20250829,000000,3.17,3.2,2.902,3.02,66850,0
+WBUY.US,D,20250902,000000,2.9,2.9957,2.76,2.87,78854,0
+WBUY.US,D,20250903,000000,2.83,3.08,2.83,2.89,46635,0
+WBUY.US,D,20250904,000000,2.99,3,2.8505,2.95,71378,0
+WBUY.US,D,20250905,000000,2.84,2.95,2.7005,2.8,66933,0
+WBUY.US,D,20250908,000000,2.85,2.85,2.8,2.84,23695,0
+WBUY.US,D,20250909,000000,2.79,3.05,2.7,2.95,76226,0
+WBUY.US,D,20250910,000000,3.07,3.33,2.92,3.31,423738,0
+WBUY.US,D,20250911,000000,3.28,3.29,3.164,3.25,82506,0
+WBUY.US,D,20250912,000000,3.15,3.26,3.12,3.21,70474,0
+WBUY.US,D,20250915,000000,3.18,3.42,3.18,3.38,94026,0
+WBUY.US,D,20250916,000000,3.41,3.41,3.2786,3.34,45442,0
+WBUY.US,D,20250917,000000,3.35,3.3776,3.2,3.33,55463,0
+WBUY.US,D,20250918,000000,3.25,3.46,3.25,3.41,129485,0
+WBUY.US,D,20250919,000000,3.34,3.53,3.3001,3.46,134485,0
+WBUY.US,D,20250922,000000,3.37,3.45,3.3024,3.43,63375,0
+WBUY.US,D,20250923,000000,3.46,3.5,3.35,3.4,61086,0
+WBUY.US,D,20250924,000000,3.36,3.48,3.3201,3.44,43311,0
+WBUY.US,D,20250925,000000,3.38,3.47,3.25,3.37,30473,0
+WBUY.US,D,20250926,000000,3.3679,3.52,3.3231,3.48,57635,0
+WBUY.US,D,20250929,000000,3.36,3.46,3.36,3.43,22329,0
+WBUY.US,D,20250930,000000,3.4273,3.56,3.3846,3.56,73610,0
+WBUY.US,D,20251001,000000,3.58,3.58,3.41,3.55,58308,0
+WBUY.US,D,20251002,000000,3.47,3.6,3.41,3.56,84923,0
+WBUY.US,D,20251003,000000,3.54,3.59,3.475,3.51,73708,0
+WBUY.US,D,20251006,000000,3.48,3.56,3.395,3.54,63852,0
+WBUY.US,D,20251007,000000,3.43,3.55,3.43,3.51,40575,0
+WBUY.US,D,20251008,000000,3.5,3.5287,3.35,3.4,41375,0
+WBUY.US,D,20251009,000000,3.38,3.5,3.19,3.23,41704,0
+WBUY.US,D,20251010,000000,3.23,3.3692,3,3,38942,0
+WBUY.US,D,20251013,000000,3.02,3.1726,2.97,3.05,38720,0
+WBUY.US,D,20251014,000000,3.06,3.18,2.9,2.97,35303,0
+WBUY.US,D,20251015,000000,2.76,2.8,2.7,2.71,80796,0
+WBUY.US,D,20251016,000000,2.76,3.3,2.5001,2.585,370590,0
+WBUY.US,D,20251017,000000,2.5,2.64,2.44,2.545,72325,0
+WBUY.US,D,20251020,000000,2.56,2.655,2.53,2.62,29796,0
+WBUY.US,D,20251021,000000,2.62,2.68,2.55,2.56,21323,0
+WBUY.US,D,20251022,000000,2.53,2.64,2.44,2.49,69271,0
+WBUY.US,D,20251023,000000,2.5989,2.5989,2.48,2.53,18533,0
+WBUY.US,D,20251024,000000,2.54,2.58,2.52,2.56,18843,0
+WBUY.US,D,20251027,000000,2.66,2.7,2.44,2.52,44463,0
+WBUY.US,D,20251028,000000,2.52,2.5899,2.5,2.545,12560,0
+WBUY.US,D,20251029,000000,2.48,2.57,2.48,2.54,26540,0
+WBUY.US,D,20251030,000000,2.4895,2.52,2.42,2.47,33741,0
+WBUY.US,D,20251031,000000,2.37,2.5,2.37,2.41,16480,0
+WBUY.US,D,20251103,000000,2.44,2.44,2.25,2.29,12872,0
+WBUY.US,D,20251104,000000,2.26,2.36,2.01,2.34,55189,0
+WBUY.US,D,20251105,000000,2.25,2.28,2.2233,2.28,4192,0
+WBUY.US,D,20251106,000000,2.23,2.27,2.18,2.18,16689,0
+WBUY.US,D,20251107,000000,2.09,2.18,1.843,2.05,38688,0
+WBUY.US,D,20251110,000000,2.0952,2.155,2,2,12829,0
+WBUY.US,D,20251111,000000,1.96,1.99,1.86,1.945,20465,0
+WBUY.US,D,20251112,000000,1.97,1.97,1.86,1.86,23130,0
+WBUY.US,D,20251113,000000,1.85,1.875,1.55,1.68,42498,0
+WBUY.US,D,20251114,000000,1.67,1.745,1.63,1.72,23035,0
+WBUY.US,D,20251117,000000,1.7,1.77,1.52,1.596,15927,0
+WBUY.US,D,20251118,000000,1.53,1.655,1.53,1.57,13265,0
+WBUY.US,D,20251119,000000,1.59,1.71,1.43,1.43,17642,0
+WBUY.US,D,20251120,000000,1.5368,1.5368,1.4,1.4,20697,0
+WBUY.US,D,20251121,000000,1.45,1.45,1.3,1.3,32906,0
+WBUY.US,D,20251124,000000,1.3166,1.46,1.31,1.44,22232,0
+WBUY.US,D,20251125,000000,1.412,1.52,1.412,1.48,12886,0
+WBUY.US,D,20251126,000000,1.49,1.52,1.49,1.5,4554,0
+WBUY.US,D,20251128,000000,1.53,1.6067,1.5,1.58,9553330,0
+WBUY.US,D,20251201,000000,2,2.38,1.85,2.13,15239126,0
+WBUY.US,D,20251202,000000,2.3,2.39,1.7,1.88,993465,0
+WBUY.US,D,20251203,000000,1.63,1.755,1.55,1.56,190871,0
+WBUY.US,D,20251204,000000,1.62,1.9,1.56,1.84,143579,0
+WBUY.US,D,20251205,000000,1.73,1.97,1.73,1.97,94936,0
+WBUY.US,D,20251208,000000,2.01,4.9599,2.01,4.06,19445363,0
+WBUY.US,D,20251209,000000,2.93,3.06,1.78,2.15,2554130,0
+WBUY.US,D,20251210,000000,2.11,2.3582,1.77,1.77,658479,0
+WBUY.US,D,20251211,000000,1.97,2.37,1.9,1.98,812933,0
+WBUY.US,D,20251212,000000,1.98,2.1,1.9105,1.98,132289,0
+WBUY.US,D,20251215,000000,2.05,2.06,1.78,1.78,125831,0
+WBUY.US,D,20251216,000000,1.95,1.95,1.7001,1.79,107338,0
+WBUY.US,D,20251217,000000,1.82,1.86,1.7,1.77,77468,0
+WBUY.US,D,20251218,000000,1.78,2.0398,1.7507,1.87,175985,0
+WBUY.US,D,20251219,000000,1.902,1.9456,1.78,1.8,47138,0
+WBUY.US,D,20251222,000000,1.79,1.9,1.7502,1.77,77294,0
+WBUY.US,D,20251223,000000,1.79,1.79,1.65,1.68,45382,0
+WBUY.US,D,20251224,000000,1.6402,1.67,1.59,1.61,29105,0
+WBUY.US,D,20251226,000000,1.592,1.63,1.56,1.57,35868,0
+WBUY.US,D,20251229,000000,1.61,1.63,1.46,1.48,72976,0
+WBUY.US,D,20251230,000000,1.46,1.5255,1.432,1.44,61040,0
+WBUY.US,D,20251231,000000,1.4,1.42,1.3,1.3,46556,0
+WBUY.US,D,20260102,000000,1.36,1.37,1.27,1.32,29284,0
+WBUY.US,D,20260105,000000,1.4,1.64,1.4,1.62,136576,0
+WBUY.US,D,20260106,000000,1.58,1.635,1.535,1.57,44478,0
+WBUY.US,D,20260107,000000,1.52,1.63,1.5,1.52,11299,0
+WBUY.US,D,20260108,000000,1.5,1.51,1.36,1.42,39722,0
+WBUY.US,D,20260109,000000,1.43,1.49,1.28,1.32,123425,0
+WBUY.US,D,20260112,000000,1.32,1.34,1.23,1.3,76172,0
+WBUY.US,D,20260113,000000,1.26,1.4,1.26,1.31,64089,0
+WBUY.US,D,20260114,000000,1.315,1.41,1.31,1.31,50212,0
+WBUY.US,D,20260115,000000,1.305,1.41,1.2714,1.37,90824,0
+WBUY.US,D,20260116,000000,1.38,1.4,1.29,1.31,64304,0
+WBUY.US,D,20260120,000000,1.36,1.36,1.28,1.28,29011,0
+WBUY.US,D,20260121,000000,1.28,1.35,1.28,1.31,30312,0
+WBUY.US,D,20260122,000000,1.34,1.75,1.34,1.67,420494,0
+WBUY.US,D,20260123,000000,1.584,1.6134,1.4312,1.5,67304,0
+WBUY.US,D,20260126,000000,1.4711,1.5,1.3,1.43,79797,0
+WBUY.US,D,20260127,000000,1.372,1.54,1.3692,1.44,1880929,0
+WBUY.US,D,20260128,000000,1.64,1.94,1.37,1.76,8839032,0
+WBUY.US,D,20260129,000000,1.71,1.93,1.5,1.82,1503533,0
+WBUY.US,D,20260130,000000,1.77,1.79,1.55,1.69,244869,0
+WBUY.US,D,20260202,000000,1.62,1.66,1.265,1.32,213415,0
+WBUY.US,D,20260203,000000,1.41,1.41,1.3,1.35,100357,0
+WBUY.US,D,20260204,000000,1.38,1.41,1.29,1.36,179809,0
+WBUY.US,D,20260205,000000,1.32,1.3347,1.23,1.23,126391,0
+WBUY.US,D,20260206,000000,1.2,1.2991,1.2,1.28,45894,0
+WBUY.US,D,20260209,000000,1.28,1.3138,1.24,1.27,67960,0
+WBUY.US,D,20260210,000000,1.2201,1.2699,1.21,1.24,53263,0
+WBUY.US,D,20260211,000000,1.24,1.28,1.22,1.27,38221,0
+WBUY.US,D,20260212,000000,1.22,1.25,1.15,1.19,36788,0
+WBUY.US,D,20260213,000000,1.22,1.24,1.135,1.16,22010,0
+WBUY.US,D,20260217,000000,1.1801,1.195,1.1001,1.15,37867,0
+WBUY.US,D,20260218,000000,1.12,1.27,1,1.23,7348152,0
diff --git a/daily/us/nasdaq stocks/3/wdgf.us.txt b/daily/us/nasdaq stocks/3/wdgf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef408d4491d39b1f21adb51b76d662e92645fd40
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wdgf.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDGF.US,D,20250912,000000,30.72,30.72,30.6741,30.6741,375,0
+WDGF.US,D,20250915,000000,31.06,31.06,31.0341,31.0341,389,0
+WDGF.US,D,20250916,000000,31.15,31.19,31.0788,31.0788,9021,0
+WDGF.US,D,20250917,000000,31.14,31.14,30.8225,30.8225,622,0
+WDGF.US,D,20250918,000000,30.79,30.98,30.79,30.9438,1188,0
+WDGF.US,D,20250919,000000,30.9358,30.9594,30.9358,30.9594,183,0
+WDGF.US,D,20250923,000000,31.2576,31.26,31.2535,31.255,1725,0
+WDGF.US,D,20250924,000000,31.39,31.46,31.39,31.455,675,0
+WDGF.US,D,20250925,000000,31.3,31.3,31.2697,31.2697,208,0
+WDGF.US,D,20250926,000000,31.44,31.5247,31.44,31.5247,570,0
+WDGF.US,D,20250929,000000,32.05,32.05,31.7411,31.7742,7555,0
+WDGF.US,D,20250930,000000,31.84,32.21,31.84,32.21,664,0
+WDGF.US,D,20251001,000000,31.97,32.31,31.97,32.2614,912,0
+WDGF.US,D,20251002,000000,32.41,32.52,32.41,32.4722,681,0
+WDGF.US,D,20251003,000000,32.67,32.67,32.5497,32.5497,153,0
+WDGF.US,D,20251006,000000,32.7,32.7,32.6315,32.6592,1317,0
+WDGF.US,D,20251007,000000,32.58,32.58,32.467,32.467,804,0
+WDGF.US,D,20251008,000000,32.665,32.815,32.665,32.815,727,0
+WDGF.US,D,20251009,000000,32.7,32.7,32.3395,32.3395,713,0
+WDGF.US,D,20251010,000000,31.99,31.99,31.5106,31.5106,826,0
+WDGF.US,D,20251013,000000,31.7,31.7,31.615,31.615,511,0
+WDGF.US,D,20251014,000000,31.1715,31.7632,31.1715,31.725,457,0
+WDGF.US,D,20251015,000000,31.64,31.64,31.04,31.1133,5067,0
+WDGF.US,D,20251016,000000,30.99,30.9984,30.93,30.9984,1452,0
+WDGF.US,D,20251020,000000,31.05,31.2764,31.05,31.26,1672,0
+WDGF.US,D,20251022,000000,31.25,31.25,31.22,31.22,161,0
+WDGF.US,D,20251023,000000,31.36,31.7091,31.36,31.7091,543,0
+WDGF.US,D,20251024,000000,31.73,31.7928,31.69,31.7928,280,0
+WDGF.US,D,20251027,000000,31.95,31.95,31.735,31.79,1017,0
+WDGF.US,D,20251028,000000,31.88,31.88,31.7149,31.7149,145,0
+WDGF.US,D,20251030,000000,31.36,31.36,31.275,31.275,8794,0
+WDGF.US,D,20251031,000000,31.33,31.3762,31.3299,31.3762,362,0
+WDGF.US,D,20251103,000000,31.53,31.54,31.49,31.54,604,0
+WDGF.US,D,20251104,000000,30.96,31.03,30.9265,30.9265,952,0
+WDGF.US,D,20251107,000000,30.312,30.32,30.312,30.32,480,0
+WDGF.US,D,20251110,000000,30.52,30.8321,30.52,30.8321,150,0
+WDGF.US,D,20251111,000000,30.71,30.71,30.6619,30.6619,695,0
+WDGF.US,D,20251119,000000,29.43,29.4601,29.365,29.365,3648,0
+WDGF.US,D,20251120,000000,29.47,29.47,28.96,28.9888,4921,0
+WDGF.US,D,20251121,000000,28.54,28.6173,28.54,28.6173,502,0
+WDGF.US,D,20251124,000000,28.43,28.49,28.4299,28.4544,15797,0
+WDGF.US,D,20251202,000000,28.77,28.77,28.7416,28.7555,990,0
+WDGF.US,D,20251203,000000,28.88,29.0162,28.88,29.0162,507,0
+WDGF.US,D,20251204,000000,29.5108,29.53,29.4454,29.4454,47036,0
+WDGF.US,D,20251205,000000,29.57,29.57,29.366,29.366,367,0
+WDGF.US,D,20251208,000000,29.577,29.72,29.577,29.6927,20806,0
+WDGF.US,D,20251209,000000,30,30,29.7681,29.7681,1708,0
+WDGF.US,D,20251210,000000,29.75,29.9504,29.75,29.9504,1181,0
+WDGF.US,D,20251211,000000,29.91,30.25,29.91,30.1604,2890,0
+WDGF.US,D,20251212,000000,30.17,30.26,30.01,30.055,27399,0
+WDGF.US,D,20251215,000000,30.02,30.09,30,30.025,9057,0
+WDGF.US,D,20251216,000000,29.61,29.624,29.53,29.624,27431,0
+WDGF.US,D,20251217,000000,29.66,29.75,29.33,29.38,900,0
+WDGF.US,D,20251222,000000,30.65,30.9653,30.65,30.9653,2201,0
+WDGF.US,D,20251223,000000,30.995,31.0545,30.95,31.0545,1695,0
+WDGF.US,D,20251229,000000,30.7,30.79,30.7,30.7448,1816,0
+WDGF.US,D,20251230,000000,30.835,30.9,30.7498,30.7498,1592,0
+WDGF.US,D,20251231,000000,30.65,30.65,30.5838,30.5838,292,0
+WDGF.US,D,20260102,000000,31.095,31.3341,31.095,31.3341,264,0
+WDGF.US,D,20260105,000000,32.6,32.6348,32.5694,32.6348,1935,0
+WDGF.US,D,20260106,000000,32.95,33.042,32.88,33.042,11732,0
+WDGF.US,D,20260107,000000,33.46,33.595,33.295,33.4463,3896,0
+WDGF.US,D,20260108,000000,34.145,34.22,33.62,33.6652,18813,0
+WDGF.US,D,20260109,000000,34.05,34.5741,34.05,34.5741,15844,0
+WDGF.US,D,20260112,000000,35,35.07,34.78,35.0621,21030,0
+WDGF.US,D,20260113,000000,35.37,35.37,35.0999,35.1172,32813,0
+WDGF.US,D,20260114,000000,34.9,35.3156,34.83,35.3156,10837,0
+WDGF.US,D,20260115,000000,35.36,35.53,35.305,35.5096,5462,0
+WDGF.US,D,20260116,000000,35.68,35.83,35.58,35.825,1137,0
+WDGF.US,D,20260120,000000,35.62,35.9,35.3518,35.3976,35157,0
+WDGF.US,D,20260121,000000,35.32,35.53,35.2658,35.4264,9258,0
+WDGF.US,D,20260122,000000,35.05,35.23,35.05,35.155,37751,0
+WDGF.US,D,20260123,000000,35.2101,35.41,35.2101,35.4081,2711,0
+WDGF.US,D,20260126,000000,35.1102,35.115,35.035,35.035,3189,0
+WDGF.US,D,20260127,000000,35.3219,35.7,35.3219,35.6741,9916,0
+WDGF.US,D,20260128,000000,35.73,35.73,35.38,35.6375,3451,0
+WDGF.US,D,20260129,000000,35.505,35.505,35.1,35.294,8290,0
+WDGF.US,D,20260130,000000,35.095,35.1,34.8,34.9128,6651,0
+WDGF.US,D,20260202,000000,34.5,34.62,34.5,34.5721,805,0
+WDGF.US,D,20260203,000000,34.99,35.14,34.8,35.1023,8098,0
+WDGF.US,D,20260204,000000,34.66,34.66,33.75,33.9277,23443,0
+WDGF.US,D,20260205,000000,33.47,33.75,33.1913,33.1913,12070,0
+WDGF.US,D,20260206,000000,33.7,34.1158,33.7,34.1158,1130,0
+WDGF.US,D,20260209,000000,34.35,34.84,34.35,34.7635,3871,0
+WDGF.US,D,20260210,000000,34.325,34.36,34.2371,34.2371,1967,0
+WDGF.US,D,20260211,000000,33.8501,33.93,33.7756,33.7756,2743,0
+WDGF.US,D,20260212,000000,34.1189,34.15,33.65,33.6857,9025,0
+WDGF.US,D,20260213,000000,34.08,34.21,34.08,34.0884,1776,0
+WDGF.US,D,20260217,000000,34.04,34.43,34.04,34.328,2080,0
+WDGF.US,D,20260218,000000,35.04,35.119,34.915,34.915,2628,0
diff --git a/daily/us/nasdaq stocks/3/wff.us.txt b/daily/us/nasdaq stocks/3/wff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91751c0d20fd6d8426ef35f875f32d1972c48739
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wff.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFF.US,D,20250327,000000,3.97,4,3.6,3.75,1749664,0
+WFF.US,D,20250328,000000,3.42,5.52,3.4,3.79,1813377,0
+WFF.US,D,20250331,000000,3.7193,4.06,3.66,4,194864,0
+WFF.US,D,20250401,000000,4,4.086,3.46,3.4647,468734,0
+WFF.US,D,20250402,000000,3.31,3.4705,3.31,3.38,109615,0
+WFF.US,D,20250403,000000,3.2,3.59,3.2,3.255,94520,0
+WFF.US,D,20250404,000000,3.27,3.45,3.27,3.39,31900,0
+WFF.US,D,20250407,000000,3.31,3.56,3.31,3.4,20923,0
+WFF.US,D,20250408,000000,3.505,3.6,3.42,3.54,10956,0
+WFF.US,D,20250409,000000,3.48,3.53,3.3301,3.53,11108,0
+WFF.US,D,20250410,000000,3.4675,3.5,3.4,3.46,12525,0
+WFF.US,D,20250411,000000,3.54,3.59,3.3179,3.3213,46930,0
+WFF.US,D,20250414,000000,3.2555,3.7,3.2555,3.6107,111130,0
+WFF.US,D,20250415,000000,3.519,3.9,3.5,3.76,10120,0
+WFF.US,D,20250416,000000,3.7695,4.2,3.7601,3.9,41393,0
+WFF.US,D,20250417,000000,3.9,3.9,3.55,3.9,18989,0
+WFF.US,D,20250421,000000,3.7,3.8907,3.66,3.8,2198,0
+WFF.US,D,20250422,000000,3.66,3.94,3.63,3.785,11561,0
+WFF.US,D,20250423,000000,3.7,3.89,3.51,3.71,95828,0
+WFF.US,D,20250424,000000,3.7,3.71,3.65,3.67,2152,0
+WFF.US,D,20250425,000000,3.64,3.6899,3.55,3.55,2496,0
+WFF.US,D,20250428,000000,3.71,3.8988,3.4594,3.82,90481,0
+WFF.US,D,20250429,000000,3.71,3.71,3.53,3.65,4062,0
+WFF.US,D,20250430,000000,3.7,3.7,3.53,3.6,2173,0
+WFF.US,D,20250501,000000,3.65,3.7,3.65,3.65,6871,0
+WFF.US,D,20250502,000000,3.74,3.83,3.69,3.69,50328,0
+WFF.US,D,20250505,000000,3.68,3.68,3.6699,3.68,5255,0
+WFF.US,D,20250506,000000,3.49,3.6758,3.45,3.6758,3341,0
+WFF.US,D,20250507,000000,3.82,4.28,3.8,4.25,40308,0
+WFF.US,D,20250508,000000,4.237,4.25,4,4,10318,0
+WFF.US,D,20250509,000000,3.9998,4.24,3.9917,4.0634,3387,0
+WFF.US,D,20250512,000000,4.1,4.28,4.0023,4.26,12644,0
+WFF.US,D,20250513,000000,4.23,4.2477,4,4.2477,11034,0
+WFF.US,D,20250514,000000,4.31,4.31,4.1213,4.1417,4856,0
+WFF.US,D,20250515,000000,4.2799,4.28,4.2602,4.2602,796,0
+WFF.US,D,20250516,000000,4.2799,4.9,4.23,4.775,14410,0
+WFF.US,D,20250519,000000,4.7698,4.95,4.3,4.3,16074,0
+WFF.US,D,20250520,000000,4.64,5.9198,4.3852,5.6,419106,0
+WFF.US,D,20250521,000000,5.55,5.55,4.73,4.73,17834,0
+WFF.US,D,20250522,000000,4.71,5.18,4.71,4.99,20264,0
+WFF.US,D,20250523,000000,5.21,5.21,4.8216,4.95,4559,0
+WFF.US,D,20250527,000000,4.9,5.33,4.9,4.9,21507,0
+WFF.US,D,20250528,000000,5.05,5.1,4.33,4.79,13147,0
+WFF.US,D,20250529,000000,4.9725,5.14,4.8287,5.14,22356,0
+WFF.US,D,20250530,000000,4.8749,5.24,4.8749,5.0489,2271,0
+WFF.US,D,20250602,000000,5.0738,5.63,5,5.55,32147,0
+WFF.US,D,20250603,000000,5.3968,5.73,5.3184,5.7299,9948,0
+WFF.US,D,20250604,000000,5.73,5.93,5.54,5.54,11683,0
+WFF.US,D,20250605,000000,5.89,5.98,5.4,5.7,132887,0
+WFF.US,D,20250606,000000,5.7389,5.87,5.5782,5.81,90835,0
+WFF.US,D,20250609,000000,5.9,6.45,5.895,6.45,37904,0
+WFF.US,D,20250610,000000,6.37,6.4413,6.23,6.23,4239,0
+WFF.US,D,20250611,000000,5.9,6.8716,5.9,6.65,24404,0
+WFF.US,D,20250612,000000,6.6128,6.81,6.39,6.81,13551,0
+WFF.US,D,20250613,000000,6.71,6.8015,6.22,6.25,16119,0
+WFF.US,D,20250616,000000,6.42,6.42,5.85,5.85,10713,0
+WFF.US,D,20250617,000000,5.67,6.19,5.67,6.19,13756,0
+WFF.US,D,20250618,000000,6.25,6.66,5.87,6.16,75304,0
+WFF.US,D,20250620,000000,6.3897,7.04,6.1,7.04,48513,0
+WFF.US,D,20250623,000000,11.53,12.1,5.875,6.51,650016,0
+WFF.US,D,20250624,000000,7.948,16.84,4.56,6.05,8549456,0
+WFF.US,D,20250625,000000,6,6.15,5.1,5.76,358973,0
+WFF.US,D,20250626,000000,5.78,6.6975,5.61,6.64,252331,0
+WFF.US,D,20250627,000000,6.81,29.26,3.26,3.99,27509841,0
+WFF.US,D,20250630,000000,3.8,4.12,1.91,2.33,6787219,0
+WFF.US,D,20250701,000000,2.23,2.2978,1.61,2.03,1869738,0
+WFF.US,D,20250702,000000,1.96,2.3,1.72,2,1152392,0
+WFF.US,D,20250703,000000,1.9,2.2,1.9,2,543893,0
+WFF.US,D,20250707,000000,2.08,2.08,1.604,1.75,697180,0
+WFF.US,D,20250708,000000,1.66,1.72,1.6,1.69,331518,0
+WFF.US,D,20250709,000000,1.67,1.675,1.15,1.33,751302,0
+WFF.US,D,20250710,000000,1.34,1.38,1.2562,1.35,1183258,0
+WFF.US,D,20250711,000000,1.3,1.58,1.18,1.4,1570432,0
+WFF.US,D,20250714,000000,1.31,1.43,1.24,1.27,622100,0
+WFF.US,D,20250715,000000,1.28,1.29,1.21,1.21,288829,0
+WFF.US,D,20250716,000000,1.2,1.2,1.13,1.15,311128,0
+WFF.US,D,20250717,000000,1.18,1.27,1.15,1.17,345816,0
+WFF.US,D,20250718,000000,1.2,1.2099,1.1,1.14,317913,0
+WFF.US,D,20250721,000000,1.1,1.18,1.1,1.18,360912,0
+WFF.US,D,20250722,000000,1.15,1.35,1.12,1.26,1167127,0
+WFF.US,D,20250723,000000,1.26,1.27,1.18,1.24,262260,0
+WFF.US,D,20250724,000000,1.22,1.25,1.18,1.2,213985,0
+WFF.US,D,20250725,000000,1.16,1.19,1.08,1.13,239102,0
+WFF.US,D,20250728,000000,1.13,1.1449,1.12,1.13,128605,0
+WFF.US,D,20250729,000000,1.13,1.15,1.05,1.05,260899,0
+WFF.US,D,20250730,000000,1.05,1.07,1,1,280499,0
+WFF.US,D,20250731,000000,1.05,1.05,0.87,0.9052,252024,0
+WFF.US,D,20250801,000000,0.83,0.8894,0.8121,0.8121,203232,0
+WFF.US,D,20250804,000000,0.8071,0.8907,0.8071,0.8439,235274,0
+WFF.US,D,20250805,000000,0.847,0.95,0.847,0.94,146342,0
+WFF.US,D,20250806,000000,0.92,1.31,0.92,0.9503,5045446,0
+WFF.US,D,20250807,000000,0.9503,1.23,0.95,0.99,1187307,0
+WFF.US,D,20250808,000000,1,1.03,0.95,0.9868,191129,0
+WFF.US,D,20250811,000000,0.9572,1.04,0.925,0.9321,393897,0
+WFF.US,D,20250812,000000,0.93,0.998999,0.9,0.96,105227,0
+WFF.US,D,20250813,000000,0.9,1.02,0.9,1,144501,0
+WFF.US,D,20250814,000000,0.97,1,0.97,0.9857,59357,0
+WFF.US,D,20250815,000000,0.96,1,0.95,0.97,95640,0
+WFF.US,D,20250818,000000,0.9702,0.99,0.936,0.9521,54057,0
+WFF.US,D,20250819,000000,0.9321,0.985,0.9321,0.9544,64527,0
+WFF.US,D,20250820,000000,0.9358,0.9544,0.904,0.95,60953,0
+WFF.US,D,20250821,000000,0.9,0.9695,0.9,0.9669,44170,0
+WFF.US,D,20250822,000000,0.8654,1.04,0.8654,0.9599,136441,0
+WFF.US,D,20250825,000000,1.01,1.05,0.97,1.01,113851,0
+WFF.US,D,20250826,000000,1.01,1.04,0.9698,1,87048,0
+WFF.US,D,20250827,000000,1.01,1.02,0.94,0.95,99663,0
+WFF.US,D,20250828,000000,0.97,0.97,0.9301,0.9499,75075,0
+WFF.US,D,20250829,000000,0.9499,0.9499,0.885,0.8901,93071,0
+WFF.US,D,20250902,000000,0.8542,0.974,0.852,0.974,147186,0
+WFF.US,D,20250903,000000,0.9448,0.9786,0.92495,0.9644,125948,0
+WFF.US,D,20250904,000000,0.919,0.9697,0.919,0.9499,56589,0
+WFF.US,D,20250905,000000,0.8897,0.96,0.8613,0.9,97841,0
+WFF.US,D,20250908,000000,0.8596,0.9498,0.855,0.91,159925,0
+WFF.US,D,20250909,000000,0.9118,0.93,0.8703,0.92,110171,0
+WFF.US,D,20250910,000000,0.9132,0.95,0.89,0.946,262675,0
+WFF.US,D,20250911,000000,1.05,1.26,1.01,1.15,14553238,0
+WFF.US,D,20250912,000000,1.1,1.11,0.9998,1.035,532817,0
+WFF.US,D,20250915,000000,0.9699,0.970001,0.88,0.933,330806,0
+WFF.US,D,20250916,000000,0.9,0.99,0.87,0.903,155992,0
+WFF.US,D,20250917,000000,0.903,0.9435,0.8952,0.9147,97740,0
+WFF.US,D,20250918,000000,0.8979,0.955,0.895051,0.9088,138748,0
+WFF.US,D,20250919,000000,0.895,0.915,0.89,0.9095,92158,0
+WFF.US,D,20250922,000000,0.9,0.92,0.88,0.8905,131006,0
+WFF.US,D,20250923,000000,0.92,0.92,0.833,0.886,170965,0
+WFF.US,D,20250924,000000,0.886,0.903,0.861,0.8795,78815,0
+WFF.US,D,20250925,000000,0.851,0.95,0.851,0.882,347684,0
+WFF.US,D,20250926,000000,0.8801,0.8861,0.835499,0.8614,125425,0
+WFF.US,D,20250929,000000,0.8614,0.8996,0.835,0.87,117584,0
+WFF.US,D,20250930,000000,0.87,0.8891,0.8499,0.889,130228,0
+WFF.US,D,20251001,000000,0.889,1.0599,0.87,0.96,825512,0
+WFF.US,D,20251002,000000,0.92,0.9799,0.915,0.9452,252202,0
+WFF.US,D,20251003,000000,0.99,1.02,0.95,0.9875,174921,0
+WFF.US,D,20251006,000000,0.9579,0.997,0.94,0.977949,133094,0
+WFF.US,D,20251007,000000,0.965,0.978,0.9503,0.9609,80181,0
+WFF.US,D,20251008,000000,0.9975,0.9975,0.9256,0.9526,81432,0
+WFF.US,D,20251009,000000,0.9698,0.99,0.9538,0.961,52738,0
+WFF.US,D,20251010,000000,0.933,0.9682,0.89,0.8922,69713,0
+WFF.US,D,20251013,000000,0.8703,0.895,0.8001,0.87,55361,0
+WFF.US,D,20251014,000000,0.83,0.8995,0.83,0.8411,79905,0
+WFF.US,D,20251015,000000,0.83,0.9,0.83,0.89,77542,0
+WFF.US,D,20251016,000000,0.869999,0.8811,0.85,0.8562,42735,0
+WFF.US,D,20251017,000000,0.85,0.88,0.75,0.8324,116029,0
+WFF.US,D,20251020,000000,0.8454,0.8454,0.81,0.8412,67440,0
+WFF.US,D,20251021,000000,0.83,0.83,0.7586,0.776,116241,0
+WFF.US,D,20251022,000000,0.78,0.799,0.75,0.759,51563,0
+WFF.US,D,20251023,000000,0.759,0.780001,0.75,0.778199,24854,0
+WFF.US,D,20251024,000000,0.8,0.82,0.78001,0.811,51132,0
+WFF.US,D,20251027,000000,0.811,0.84,0.811,0.8399,55857,0
+WFF.US,D,20251028,000000,0.832,0.8359,0.7901,0.7901,24145,0
+WFF.US,D,20251029,000000,0.8494,0.8494,0.7901,0.81,14632,0
+WFF.US,D,20251030,000000,0.7851,0.81,0.75,0.75,169152,0
+WFF.US,D,20251031,000000,0.7275,0.8,0.7275,0.7531,37608,0
+WFF.US,D,20251103,000000,0.77,0.77,0.7235,0.7275,65673,0
+WFF.US,D,20251104,000000,0.71,0.74,0.65,0.6525,112280,0
+WFF.US,D,20251105,000000,0.6329,0.685,0.56,0.6753,41959,0
+WFF.US,D,20251106,000000,0.6503,0.6503,0.6287,0.6401,25042,0
+WFF.US,D,20251107,000000,0.6297,0.64,0.582,0.620101,22677,0
+WFF.US,D,20251110,000000,0.6201,0.7,0.5951,0.6251,29892,0
+WFF.US,D,20251111,000000,0.59,0.6061,0.5798,0.5907,25886,0
+WFF.US,D,20251112,000000,0.596,0.62,0.56,0.599,40202,0
+WFF.US,D,20251113,000000,0.5795,0.5884,0.4506,0.539,129258,0
+WFF.US,D,20251114,000000,0.5228,0.659999,0.5228,0.562,108804,0
+WFF.US,D,20251117,000000,0.5451,0.5956,0.54,0.5842,54752,0
+WFF.US,D,20251118,000000,0.5586,0.585,0.54,0.5829,29143,0
+WFF.US,D,20251119,000000,0.5749,0.62,0.5526,0.5829,53231,0
+WFF.US,D,20251120,000000,0.5829,0.599,0.5251,0.5429,15671,0
+WFF.US,D,20251121,000000,0.543,0.61,0.52,0.55,23467,0
+WFF.US,D,20251124,000000,0.5612,0.66,0.5612,0.61,139098,0
+WFF.US,D,20251125,000000,0.6201,0.6599,0.6,0.6,11147,0
+WFF.US,D,20251126,000000,0.61,0.639,0.5849,0.6096,24107,0
+WFF.US,D,20251128,000000,0.608,0.65,0.54,0.613,41893,0
+WFF.US,D,20251201,000000,0.613,0.613,0.5733,0.586,5133,0
+WFF.US,D,20251202,000000,0.6,0.6,0.559901,0.586,1244,0
+WFF.US,D,20251203,000000,0.53,0.5534,0.520001,0.5357,52252,0
+WFF.US,D,20251204,000000,0.53,0.559899,0.52,0.546499,27651,0
+WFF.US,D,20251205,000000,0.532,0.58,0.5259,0.5318,38901,0
+WFF.US,D,20251208,000000,0.55,0.5714,0.517451,0.55,34932,0
+WFF.US,D,20251209,000000,0.59,0.59,0.5585,0.558747,15895,0
+WFF.US,D,20251210,000000,0.5587,0.5899,0.5001,0.5214,132588,0
+WFF.US,D,20251211,000000,0.5292,0.5512,0.515,0.5225,21346,0
+WFF.US,D,20251212,000000,0.5513,0.55719,0.4839,0.4949,91192,0
+WFF.US,D,20251215,000000,0.4806,0.510001,0.4806,0.4867,48019,0
+WFF.US,D,20251216,000000,0.4977,0.51,0.4901,0.4901,26627,0
+WFF.US,D,20251217,000000,0.495,0.495,0.445,0.445,80883,0
+WFF.US,D,20251218,000000,0.4399,0.4689,0.43,0.4401,99404,0
+WFF.US,D,20251219,000000,0.455,0.455,0.4052,0.4052,64574,0
+WFF.US,D,20251222,000000,0.406201,0.4612,0.4061,0.4547,64733,0
+WFF.US,D,20251223,000000,0.455,0.53809,0.4542,0.53,89548,0
+WFF.US,D,20251224,000000,0.53,0.555,0.4901,0.555,48455,0
+WFF.US,D,20251226,000000,0.5577,0.7349,0.5,0.7299,2739016,0
+WFF.US,D,20251229,000000,0.57,0.62,0.49,0.49,379641,0
+WFF.US,D,20251230,000000,0.4753,0.51795,0.46,0.501,102484,0
+WFF.US,D,20251231,000000,0.4567,0.48,0.42,0.46,230238,0
+WFF.US,D,20260102,000000,0.45,0.45,0.4101,0.4396,139093,0
+WFF.US,D,20260105,000000,0.4221,0.5138,0.42,0.4978,190149,0
+WFF.US,D,20260106,000000,0.475,0.483,0.4373,0.4699,42015,0
+WFF.US,D,20260107,000000,0.47,0.47,0.4287,0.4394,43891,0
+WFF.US,D,20260108,000000,0.4308,0.47,0.4307,0.4699,36764,0
+WFF.US,D,20260109,000000,0.44995,0.4699,0.4301,0.4496,25856,0
+WFF.US,D,20260112,000000,0.47,0.47,0.43,0.46,64455,0
+WFF.US,D,20260113,000000,0.433,0.47,0.433,0.4565,31914,0
+WFF.US,D,20260114,000000,0.47,0.47,0.4239,0.44,41410,0
+WFF.US,D,20260115,000000,0.4266,0.4499,0.42,0.4403,36098,0
+WFF.US,D,20260116,000000,0.4496,0.4496,0.4118,0.4299,52455,0
+WFF.US,D,20260120,000000,0.4132,0.44,0.4132,0.42435,1297342,0
+WFF.US,D,20260121,000000,0.403,0.412,0.38,0.3999,102693,0
+WFF.US,D,20260122,000000,0.402,0.4099,0.3846,0.3999,44778,0
+WFF.US,D,20260123,000000,0.3999,0.4031,0.3897,0.4024,21505,0
+WFF.US,D,20260126,000000,0.3936,0.42,0.3936,0.4185,30141,0
+WFF.US,D,20260127,000000,0.4065,0.42,0.3901,0.42,23032,0
+WFF.US,D,20260128,000000,0.422,0.52,0.4102,0.5054,1010497,0
+WFF.US,D,20260129,000000,0.4999,0.51,0.4256,0.4889,163575,0
+WFF.US,D,20260130,000000,0.4742,0.4742,0.4223,0.468,159121,0
+WFF.US,D,20260202,000000,0.45,0.475,0.4285,0.4373,95650,0
+WFF.US,D,20260203,000000,0.427,0.4357,0.4014,0.4357,38988,0
+WFF.US,D,20260204,000000,0.425151,0.425151,0.4014,0.42,27995,0
+WFF.US,D,20260205,000000,0.41,0.4199,0.37,0.3899,54810,0
+WFF.US,D,20260206,000000,0.38,0.4049,0.37,0.3899,66125,0
+WFF.US,D,20260209,000000,0.3745,0.4336,0.372,0.4213,88835,0
+WFF.US,D,20260210,000000,0.4001,0.4125,0.3792,0.3973,75815,0
+WFF.US,D,20260211,000000,0.38776,0.415,0.374,0.404,56276,0
+WFF.US,D,20260212,000000,0.394951,0.4086,0.38,0.4086,17632,0
+WFF.US,D,20260213,000000,0.41,0.4192,0.38,0.4192,15251,0
+WFF.US,D,20260217,000000,0.389251,0.3984,0.3804,0.39,35367,0
+WFF.US,D,20260218,000000,0.3955,0.41,0.3703,0.382,38417,0
diff --git a/daily/us/nasdaq stocks/3/wgsww.us.txt b/daily/us/nasdaq stocks/3/wgsww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5742c30ef8ab133a15fcd732725b1b09de4ab180
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wgsww.us.txt	
@@ -0,0 +1,1282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WGSWW.US,D,20201102,000000,2.0685,2.15,2,2,9413,0
+WGSWW.US,D,20201103,000000,2,2.02,2,2.02,66665,0
+WGSWW.US,D,20201111,000000,7.18,7.18,2.0701,2.0701,1803,0
+WGSWW.US,D,20201112,000000,2.26,2.26,2.26,2.26,282,0
+WGSWW.US,D,20201118,000000,2.05,2.05,2.05,2.05,220,0
+WGSWW.US,D,20201120,000000,2.06,2.06,2.06,2.06,537,0
+WGSWW.US,D,20201130,000000,2.25,2.25,2.24,2.25,13673,0
+WGSWW.US,D,20201201,000000,2.99,2.99,2.25,2.25,791,0
+WGSWW.US,D,20201202,000000,2.25,2.5082,1.97,2.21,35667,0
+WGSWW.US,D,20201203,000000,2.08,2.1,1.925,2.05,29199,0
+WGSWW.US,D,20201204,000000,2.05,2.15,2.05,2.15,6656,0
+WGSWW.US,D,20201207,000000,2.7758,3,2.49,2.75,32266,0
+WGSWW.US,D,20201208,000000,3.08,3.1,2.5,3.1,6900,0
+WGSWW.US,D,20201209,000000,2.76,3.3,2.5,2.74,30326,0
+WGSWW.US,D,20201210,000000,3.2,3.2,2.475,3.025,53849,0
+WGSWW.US,D,20201211,000000,2.75,3.15,2.6231,2.79,9399,0
+WGSWW.US,D,20201214,000000,2.8898,3.4,2.75,2.8,52723,0
+WGSWW.US,D,20201215,000000,2.8,2.8,2.65,2.65,29517,0
+WGSWW.US,D,20201216,000000,2.69,2.69,2.23,2.25,119335,0
+WGSWW.US,D,20201217,000000,2.45,2.45,2.35,2.4,32089,0
+WGSWW.US,D,20201218,000000,2.45,2.57,2.3,2.45,125567,0
+WGSWW.US,D,20201221,000000,2.5,2.9,2.4,2.65,296268,0
+WGSWW.US,D,20201222,000000,2.65,3.7,2.57,2.85,109523,0
+WGSWW.US,D,20201223,000000,3.15,3.6614,3,3.4354,40907,0
+WGSWW.US,D,20201224,000000,3.5,3.5,3,3.05,74957,0
+WGSWW.US,D,20201228,000000,3.32,3.7,3,3.15,112497,0
+WGSWW.US,D,20201229,000000,3,3.01,2.67,2.9,139736,0
+WGSWW.US,D,20201230,000000,2.9,2.99,2.76,2.93,13064,0
+WGSWW.US,D,20201231,000000,2.8,2.88,2.65,2.73,27362,0
+WGSWW.US,D,20210104,000000,2.88,3.15,2.76,3,217952,0
+WGSWW.US,D,20210105,000000,2.9001,3.15,2.9,3.06,105335,0
+WGSWW.US,D,20210106,000000,2.95,3.2,2.95,3.0099,60089,0
+WGSWW.US,D,20210107,000000,3.1,3.4,2.97,3,219598,0
+WGSWW.US,D,20210108,000000,3.01,3.28,3,3.1,50427,0
+WGSWW.US,D,20210111,000000,3.01,3.4,3.01,3.25,49599,0
+WGSWW.US,D,20210112,000000,3.19,4.18,3.06,3.25,114829,0
+WGSWW.US,D,20210113,000000,3.9999,3.9999,3.27,3.86,519487,0
+WGSWW.US,D,20210114,000000,4.6918,4.6918,3.06,3.25,148686,0
+WGSWW.US,D,20210115,000000,3.3,3.43,2.9,2.9,94869,0
+WGSWW.US,D,20210119,000000,3.05,3.07,2.65,2.9,150189,0
+WGSWW.US,D,20210120,000000,2.95,3.25,2.88,3,70185,0
+WGSWW.US,D,20210121,000000,3.2787,3.2787,2.96,3,71280,0
+WGSWW.US,D,20210122,000000,3.25,3.25,2.8,3.01,102611,0
+WGSWW.US,D,20210125,000000,3.2,3.46,3,3.22,249683,0
+WGSWW.US,D,20210126,000000,3.08,3.38,3.05,3.15,281542,0
+WGSWW.US,D,20210127,000000,3.14,3.38,2.8,3.12,158177,0
+WGSWW.US,D,20210128,000000,3.02,3.54,3,3.26,80667,0
+WGSWW.US,D,20210129,000000,3.34,3.35,2.9,3.19,82746,0
+WGSWW.US,D,20210201,000000,3.35,3.3998,3,3.19,60288,0
+WGSWW.US,D,20210202,000000,3.37,4.315,3.37,4.02,223237,0
+WGSWW.US,D,20210203,000000,4.38,5.72,3.83,3.9,106790,0
+WGSWW.US,D,20210204,000000,3.86,4.02,3.65,3.88,58733,0
+WGSWW.US,D,20210205,000000,3.9,4.18,3.61,3.89,214882,0
+WGSWW.US,D,20210208,000000,4.39,4.4,3.94,4.06,209922,0
+WGSWW.US,D,20210209,000000,4.08,5.3,4,4.7,230465,0
+WGSWW.US,D,20210210,000000,7.77,8.51,6.61,7.8,4825603,0
+WGSWW.US,D,20210211,000000,7.9,8.93,7.41,7.93,476948,0
+WGSWW.US,D,20210212,000000,10.6,11.99,9.5,11.85,742197,0
+WGSWW.US,D,20210216,000000,11.43,12,10.65,10.72,402179,0
+WGSWW.US,D,20210217,000000,11.03,11.55,10.0501,10.75,396220,0
+WGSWW.US,D,20210218,000000,10.84,11.25,10.42,10.9001,213897,0
+WGSWW.US,D,20210219,000000,10.96,11.55,10.5425,10.55,158813,0
+WGSWW.US,D,20210222,000000,11.21,11.21,9.63,9.7,332550,0
+WGSWW.US,D,20210223,000000,8.11,8.75,7.2,8.3,1137784,0
+WGSWW.US,D,20210224,000000,8.5,8.7999,7.76,8.25,175048,0
+WGSWW.US,D,20210225,000000,8.21,8.3999,7,7.04,367336,0
+WGSWW.US,D,20210226,000000,8.07,8.07,6.8,7.37,257406,0
+WGSWW.US,D,20210301,000000,8.2,8.9999,7.56,8.58,177520,0
+WGSWW.US,D,20210302,000000,8.62,8.91,8.21,8.21,120111,0
+WGSWW.US,D,20210303,000000,8,8,6.9,7.13,333033,0
+WGSWW.US,D,20210304,000000,6.6,6.9,4.76,5.2,873553,0
+WGSWW.US,D,20210305,000000,5.47,6.1,4.6609,5.96,548189,0
+WGSWW.US,D,20210308,000000,6.23,6.3,5.5,5.74,262800,0
+WGSWW.US,D,20210309,000000,5.74,6.445,5.7,5.7,198854,0
+WGSWW.US,D,20210310,000000,6.25,6.45,5.73,5.925,171005,0
+WGSWW.US,D,20210311,000000,6.19,6.31,6.01,6.2199,134556,0
+WGSWW.US,D,20210312,000000,6.11,6.72,6.08,6.6,154947,0
+WGSWW.US,D,20210315,000000,6.22,7.05,6.21,6.785,219388,0
+WGSWW.US,D,20210316,000000,6.8,7.18,6.38,6.4,121343,0
+WGSWW.US,D,20210317,000000,6.3,6.38,6.01,6.24,82282,0
+WGSWW.US,D,20210318,000000,6.5782,6.5782,5.92,6.065,122081,0
+WGSWW.US,D,20210319,000000,6.93,6.93,6.0001,6.25,57406,0
+WGSWW.US,D,20210322,000000,6.49,6.7,5.91,6.7,105045,0
+WGSWW.US,D,20210323,000000,6.76,6.76,5.25,5.84,139986,0
+WGSWW.US,D,20210324,000000,6.14,6.17,5.3001,5.47,400755,0
+WGSWW.US,D,20210325,000000,5.15,5.9387,5.0001,5.46,421765,0
+WGSWW.US,D,20210326,000000,5.7419,5.8461,5.03,5.2,120182,0
+WGSWW.US,D,20210329,000000,5.25,5.25,4.88,5.02,97871,0
+WGSWW.US,D,20210330,000000,4.91,5.18,4.8,4.95,75649,0
+WGSWW.US,D,20210331,000000,4.97,5.55,4.8992,5.18,490928,0
+WGSWW.US,D,20210401,000000,5.245,5.75,5.19,5.6,183998,0
+WGSWW.US,D,20210405,000000,6.48,6.48,5.2,5.2,53320,0
+WGSWW.US,D,20210406,000000,5.2,5.39,5.1,5.21,64368,0
+WGSWW.US,D,20210407,000000,5.5,5.5,4.91,5.03,110729,0
+WGSWW.US,D,20210408,000000,5.1514,5.18,4.78,5.06,68129,0
+WGSWW.US,D,20210409,000000,4.86,5.14,4.86,5.0594,84989,0
+WGSWW.US,D,20210412,000000,5,5.0899,4.8,4.93,86405,0
+WGSWW.US,D,20210413,000000,4.86,5.19,4.62,4.77,77911,0
+WGSWW.US,D,20210414,000000,4.8,5.1985,4.7,4.88,40038,0
+WGSWW.US,D,20210415,000000,4.75,4.95,4.39,4.55,70908,0
+WGSWW.US,D,20210416,000000,4.36,4.8,4.36,4.8,46752,0
+WGSWW.US,D,20210419,000000,4.695,4.85,4.2377,4.44,98947,0
+WGSWW.US,D,20210420,000000,4.84,4.84,4.2,4.22,37802,0
+WGSWW.US,D,20210421,000000,4.19,4.41,4.08,4.3,168108,0
+WGSWW.US,D,20210422,000000,4.75,4.75,4.11,4.31,40050,0
+WGSWW.US,D,20210423,000000,4.45,4.48,4.21,4.33,37940,0
+WGSWW.US,D,20210426,000000,4.34,4.44,4.0706,4.3999,164412,0
+WGSWW.US,D,20210427,000000,4.37,4.49,4.1101,4.28,27977,0
+WGSWW.US,D,20210428,000000,4.11,4.35,4.1,4.14,38684,0
+WGSWW.US,D,20210429,000000,4.22,4.2782,4.0901,4.19,57313,0
+WGSWW.US,D,20210430,000000,4.02,4.26,4.02,4.06,13775,0
+WGSWW.US,D,20210503,000000,4.04,4.25,4,4.06,37404,0
+WGSWW.US,D,20210504,000000,4.175,4.175,3.83,4.14,48357,0
+WGSWW.US,D,20210505,000000,3.9,4.13,3.7,3.75,56499,0
+WGSWW.US,D,20210506,000000,3.74,3.74,3.294,3.48,96091,0
+WGSWW.US,D,20210507,000000,3.3,3.9972,3.3,3.77,54666,0
+WGSWW.US,D,20210510,000000,4.09,4.09,3.33,3.4999,58178,0
+WGSWW.US,D,20210511,000000,3.22,3.5,3.05,3.37,125648,0
+WGSWW.US,D,20210512,000000,3.45,3.5,3.16,3.3,89476,0
+WGSWW.US,D,20210513,000000,3.28,3.56,3.18,3.33,83884,0
+WGSWW.US,D,20210514,000000,3.16,3.45,3.16,3.25,17775,0
+WGSWW.US,D,20210517,000000,3.25,3.39,3.0301,3.25,22058,0
+WGSWW.US,D,20210518,000000,3.39,3.91,3.1117,3.65,61060,0
+WGSWW.US,D,20210519,000000,3.552,3.91,3.4,3.89,20228,0
+WGSWW.US,D,20210520,000000,3.85,4.13,3.85,4.09,23038,0
+WGSWW.US,D,20210521,000000,3.9,4.09,3.9,3.99,7114,0
+WGSWW.US,D,20210524,000000,3.9,4.13,3.8501,3.9,13758,0
+WGSWW.US,D,20210525,000000,3.87,4.14,3.87,4.0978,11276,0
+WGSWW.US,D,20210526,000000,3.92,4.2386,3.86,4.09,64927,0
+WGSWW.US,D,20210527,000000,4.27,4.32,4.06,4.25,22101,0
+WGSWW.US,D,20210528,000000,4.3,4.34,4.0201,4.3,17521,0
+WGSWW.US,D,20210601,000000,4.19,4.44,4.06,4.34,32320,0
+WGSWW.US,D,20210602,000000,4.37,4.37,3.9,4.2,41074,0
+WGSWW.US,D,20210603,000000,4.1,4.23,3.86,4.08,21811,0
+WGSWW.US,D,20210604,000000,4.0899,4.36,3.91,4,31351,0
+WGSWW.US,D,20210607,000000,4,4.18,3.92,3.99,75331,0
+WGSWW.US,D,20210608,000000,4.0871,4.36,3.94,4.09,100505,0
+WGSWW.US,D,20210609,000000,4.22,4.4099,4.1,4.17,63789,0
+WGSWW.US,D,20210610,000000,4.34,4.42,4.25,4.4,19168,0
+WGSWW.US,D,20210611,000000,4.45,5.15,4.4,4.75,101134,0
+WGSWW.US,D,20210614,000000,4.96,5.085,4.52,4.525,62749,0
+WGSWW.US,D,20210615,000000,4.69,5.07,4.1,4.6,110424,0
+WGSWW.US,D,20210616,000000,4.3189,4.34,4.2,4.21,77999,0
+WGSWW.US,D,20210617,000000,4.21,4.84,4.09,4.5611,62562,0
+WGSWW.US,D,20210618,000000,4.79,4.8,4.3,4.68,128900,0
+WGSWW.US,D,20210621,000000,4.4,4.57,4.11,4.4,86361,0
+WGSWW.US,D,20210622,000000,4.375,4.5,4.18,4.35,95934,0
+WGSWW.US,D,20210623,000000,4.47,4.7,4.25,4.42,34656,0
+WGSWW.US,D,20210624,000000,4.55,4.58,4.2213,4.4,103096,0
+WGSWW.US,D,20210625,000000,4.56,4.5963,4.4,4.48,13217,0
+WGSWW.US,D,20210628,000000,4.55,4.85,4.46,4.64,134639,0
+WGSWW.US,D,20210629,000000,4.7,4.93,4.51,4.59,105541,0
+WGSWW.US,D,20210630,000000,4.52,4.8689,4.5118,4.6,222472,0
+WGSWW.US,D,20210701,000000,4.7601,4.88,4.6,4.73,95675,0
+WGSWW.US,D,20210702,000000,4.93,4.93,4.52,4.73,37693,0
+WGSWW.US,D,20210706,000000,4.7,4.84,4.62,4.62,34076,0
+WGSWW.US,D,20210707,000000,4.83,4.83,4.19,4.44,79498,0
+WGSWW.US,D,20210708,000000,4.15,4.43,4.13,4.38,38787,0
+WGSWW.US,D,20210709,000000,4.4977,4.6999,4.23,4.34,98846,0
+WGSWW.US,D,20210712,000000,4.68,4.68,4.292,4.3899,7970,0
+WGSWW.US,D,20210713,000000,4.22,4.4899,4.1301,4.18,31869,0
+WGSWW.US,D,20210714,000000,4.3899,4.3899,3.82,4.0386,49505,0
+WGSWW.US,D,20210715,000000,3.9,4.1476,3.81,3.86,36767,0
+WGSWW.US,D,20210716,000000,4.4899,4.4899,3.68,3.7,26498,0
+WGSWW.US,D,20210719,000000,3.6,3.98,3.55,3.88,61169,0
+WGSWW.US,D,20210720,000000,4.4599,4.4599,3.7601,4.02,113859,0
+WGSWW.US,D,20210721,000000,4.275,4.2799,3.91,4.2799,52968,0
+WGSWW.US,D,20210722,000000,4.28,4.28,3.76,3.9565,97727,0
+WGSWW.US,D,20210723,000000,4.3504,4.3504,3.79,3.84,78000,0
+WGSWW.US,D,20210726,000000,3.5,3.8213,3.49,3.64,64903,0
+WGSWW.US,D,20210727,000000,3.64,3.82,2.85,3,296097,0
+WGSWW.US,D,20210728,000000,3.25,3.25,2.95,3.04,198384,0
+WGSWW.US,D,20210729,000000,3.09,3.4787,3.09,3.35,36458,0
+WGSWW.US,D,20210730,000000,3.21,3.35,3.2,3.35,20729,0
+WGSWW.US,D,20210802,000000,3.23,3.4499,3.16,3.195,44685,0
+WGSWW.US,D,20210803,000000,3.21,3.24,3.16,3.2181,46962,0
+WGSWW.US,D,20210804,000000,3.2899,3.29,3,3.15,33376,0
+WGSWW.US,D,20210805,000000,3.08,3.62,3.06,3.5199,21200,0
+WGSWW.US,D,20210806,000000,3.5062,3.61,3.31,3.45,9865,0
+WGSWW.US,D,20210809,000000,3.44,3.8415,3.44,3.809,58550,0
+WGSWW.US,D,20210810,000000,3.85,3.99,3.85,3.92,29020,0
+WGSWW.US,D,20210811,000000,3.93,4.119,3.93,4,35662,0
+WGSWW.US,D,20210812,000000,4.09,4.09,3.53,3.75,32226,0
+WGSWW.US,D,20210813,000000,3.52,3.7,3.23,3.61,346277,0
+WGSWW.US,D,20210816,000000,3.3437,3.6,3.1,3.42,142742,0
+WGSWW.US,D,20210817,000000,2.99,3,2.5,3,167036,0
+WGSWW.US,D,20210818,000000,3.26,3.26,2.82,2.91,38328,0
+WGSWW.US,D,20210819,000000,2.81,3.2,2.69,2.75,226958,0
+WGSWW.US,D,20210820,000000,2.61,2.61,2.39,2.59,66060,0
+WGSWW.US,D,20210823,000000,2.7,2.96,2.5,2.94,52663,0
+WGSWW.US,D,20210824,000000,2.8222,2.98,2.73,2.94,16198,0
+WGSWW.US,D,20210825,000000,2.86,2.95,2.57,2.69,69305,0
+WGSWW.US,D,20210826,000000,2.7,2.73,2.62,2.65,15004,0
+WGSWW.US,D,20210827,000000,2.645,2.73,2.59,2.65,3632,0
+WGSWW.US,D,20210830,000000,2.61,2.62,2.47,2.47,25679,0
+WGSWW.US,D,20210831,000000,2.51,2.75,2.4201,2.75,61648,0
+WGSWW.US,D,20210901,000000,2.5,2.96,2.485,2.93,99666,0
+WGSWW.US,D,20210902,000000,2.9,3.19,2.9,3.04,130254,0
+WGSWW.US,D,20210903,000000,3.16,3.19,2.92,3.19,12410,0
+WGSWW.US,D,20210907,000000,3.07,3.07,2.82,2.94,22718,0
+WGSWW.US,D,20210908,000000,2.67,2.8,2.6266,2.75,22970,0
+WGSWW.US,D,20210909,000000,2.77,2.95,2.77,2.9,8172,0
+WGSWW.US,D,20210910,000000,2.8,3.05,2.8,3.05,25042,0
+WGSWW.US,D,20210913,000000,2.9,3,2.6801,2.93,11349,0
+WGSWW.US,D,20210914,000000,2.81,2.96,2.81,2.95,28042,0
+WGSWW.US,D,20210915,000000,2.85,2.95,2.72,2.8,22155,0
+WGSWW.US,D,20210916,000000,2.7601,2.89,2.7601,2.89,10189,0
+WGSWW.US,D,20210917,000000,2.85,2.95,2.78,2.895,5303,0
+WGSWW.US,D,20210920,000000,2.8,2.81,2.61,2.69,29394,0
+WGSWW.US,D,20210921,000000,2.71,2.7167,2.5801,2.59,37381,0
+WGSWW.US,D,20210922,000000,2.51,2.62,2.32,2.53,99449,0
+WGSWW.US,D,20210923,000000,2.41,2.51,2.3101,2.47,78483,0
+WGSWW.US,D,20210924,000000,2.47,2.56,2.47,2.55,16871,0
+WGSWW.US,D,20210927,000000,2.47,2.47,2.31,2.405,22604,0
+WGSWW.US,D,20210928,000000,2.43,2.43,2.27,2.35,47125,0
+WGSWW.US,D,20210929,000000,2.3816,2.3816,2.1,2.23,462390,0
+WGSWW.US,D,20210930,000000,2.2,2.246,1.95,2.12,100389,0
+WGSWW.US,D,20211001,000000,2.155,2.18,2,2.18,24653,0
+WGSWW.US,D,20211004,000000,2.09,2.15,1.88,2.15,25333,0
+WGSWW.US,D,20211005,000000,1.92,1.99,1.7625,1.93,76737,0
+WGSWW.US,D,20211006,000000,1.8801,2.025,1.86,1.995,34875,0
+WGSWW.US,D,20211007,000000,2.105,2.31,1.99,2.25,107938,0
+WGSWW.US,D,20211008,000000,2.3001,2.72,2.29,2.65,302104,0
+WGSWW.US,D,20211011,000000,2.4,2.65,2.4,2.6,25570,0
+WGSWW.US,D,20211012,000000,2.61,2.76,2.48,2.76,120016,0
+WGSWW.US,D,20211013,000000,2.535,2.77,2.49,2.66,39800,0
+WGSWW.US,D,20211014,000000,2.67,2.67,2.52,2.66,14661,0
+WGSWW.US,D,20211015,000000,2.5,2.6,2.36,2.53,47860,0
+WGSWW.US,D,20211018,000000,2.53,2.53,2.3001,2.43,15554,0
+WGSWW.US,D,20211019,000000,2.325,2.59,2.2,2.59,25917,0
+WGSWW.US,D,20211020,000000,2.43,2.62,2.43,2.55,6129,0
+WGSWW.US,D,20211021,000000,2.38,2.45,2.23,2.34,30078,0
+WGSWW.US,D,20211022,000000,2.23,2.36,2.18,2.3,37174,0
+WGSWW.US,D,20211025,000000,2.3,2.35,2.17,2.25,68579,0
+WGSWW.US,D,20211026,000000,2.32,2.33,2.11,2.23,32033,0
+WGSWW.US,D,20211027,000000,2.32,2.32,2,2.1,81144,0
+WGSWW.US,D,20211028,000000,2.07,2.14,1.92,2.14,65243,0
+WGSWW.US,D,20211029,000000,2.04,2.26,1.99,2.25,95407,0
+WGSWW.US,D,20211101,000000,2.34,2.34,2.12,2.25,126162,0
+WGSWW.US,D,20211102,000000,2.2,2.305,2.06,2.24,51183,0
+WGSWW.US,D,20211103,000000,2.21,2.29,2.15,2.24,35495,0
+WGSWW.US,D,20211104,000000,2.26,2.34,2.13,2.19,268235,0
+WGSWW.US,D,20211105,000000,2.29,2.36,1.95,2.05,101895,0
+WGSWW.US,D,20211108,000000,2.02,2.23,2.02,2.2,51813,0
+WGSWW.US,D,20211109,000000,2.27,2.28,1.985,2.15,49381,0
+WGSWW.US,D,20211110,000000,2,2.25,2,2.14,28237,0
+WGSWW.US,D,20211111,000000,2.125,2.14,1.79,1.94,163443,0
+WGSWW.US,D,20211112,000000,1.87,2.35,1.87,2.35,292951,0
+WGSWW.US,D,20211115,000000,2.5,2.5,2.15,2.45,140628,0
+WGSWW.US,D,20211116,000000,2.58,2.58,2.071,2.27,43421,0
+WGSWW.US,D,20211117,000000,2.1205,2.25,2.05,2.2,30695,0
+WGSWW.US,D,20211118,000000,2.07,2.2,2.06,2.19,31501,0
+WGSWW.US,D,20211119,000000,2.37,2.46,2.1311,2.46,54311,0
+WGSWW.US,D,20211122,000000,2.29,2.48,2.04,2.09,65252,0
+WGSWW.US,D,20211123,000000,2.06,2.24,1.97,2.12,28648,0
+WGSWW.US,D,20211124,000000,2.08,2.08,1.96,2.06,58337,0
+WGSWW.US,D,20211126,000000,2.05,2.25,2,2,25805,0
+WGSWW.US,D,20211129,000000,2.15,2.15,1.83,1.94,29254,0
+WGSWW.US,D,20211130,000000,1.85,2,1.85,1.95,14554,0
+WGSWW.US,D,20211201,000000,1.9,1.962,1.79,1.84,38320,0
+WGSWW.US,D,20211202,000000,1.76,1.83,1.6,1.83,50921,0
+WGSWW.US,D,20211203,000000,1.9,1.9,1.53,1.67,58179,0
+WGSWW.US,D,20211206,000000,1.32,1.96,1.32,1.62,61711,0
+WGSWW.US,D,20211207,000000,1.72,1.77,1.32,1.66,94101,0
+WGSWW.US,D,20211208,000000,1.55,1.71,1.51,1.7,32426,0
+WGSWW.US,D,20211209,000000,1.65,1.72,1.6201,1.68,2848,0
+WGSWW.US,D,20211210,000000,1.65,1.65,1.38,1.52,19522,0
+WGSWW.US,D,20211213,000000,1.41,1.48,1.21,1.36,57284,0
+WGSWW.US,D,20211214,000000,1.42,1.42,1.17,1.25,37792,0
+WGSWW.US,D,20211215,000000,1.1,1.37,1.09,1.37,150415,0
+WGSWW.US,D,20211216,000000,1.18,1.375,1.17,1.34,69052,0
+WGSWW.US,D,20211217,000000,1.24,1.49,1.2,1.49,20296,0
+WGSWW.US,D,20211220,000000,1.26,1.4,1.1701,1.2,97722,0
+WGSWW.US,D,20211221,000000,1.2,1.24,1.13,1.18,27812,0
+WGSWW.US,D,20211222,000000,1.23,1.49,1.23,1.49,172230,0
+WGSWW.US,D,20211223,000000,1.28,1.38,1.25,1.3,22900,0
+WGSWW.US,D,20211227,000000,1.3,1.3,1.13,1.18,36109,0
+WGSWW.US,D,20211228,000000,1.13,1.22,1.1172,1.14,29393,0
+WGSWW.US,D,20211229,000000,1.12,1.14,1.03,1.08,51366,0
+WGSWW.US,D,20211230,000000,1.1,1.14,0.97,1.02,48491,0
+WGSWW.US,D,20211231,000000,1.05,1.05,0.95,0.98,49540,0
+WGSWW.US,D,20220103,000000,1.03,1.03,0.9602,0.97,9065,0
+WGSWW.US,D,20220104,000000,0.965,0.965,0.8501,0.87,88657,0
+WGSWW.US,D,20220105,000000,0.9,0.9,0.74,0.8,59301,0
+WGSWW.US,D,20220106,000000,0.7301,0.859899,0.7,0.7503,91795,0
+WGSWW.US,D,20220107,000000,0.7866,0.7999,0.75,0.7649,14049,0
+WGSWW.US,D,20220110,000000,0.77,0.8002,0.7387,0.7643,54413,0
+WGSWW.US,D,20220111,000000,0.8,0.8799,0.7701,0.8,20225,0
+WGSWW.US,D,20220112,000000,0.79,0.87,0.77,0.8299,35325,0
+WGSWW.US,D,20220113,000000,0.7,0.8001,0.7,0.76,16354,0
+WGSWW.US,D,20220114,000000,0.78,0.8045,0.7,0.75,28174,0
+WGSWW.US,D,20220118,000000,0.7043,0.7696,0.7,0.7499,57328,0
+WGSWW.US,D,20220119,000000,0.7051,0.739799,0.67,0.67,69850,0
+WGSWW.US,D,20220120,000000,0.68255,0.74,0.68255,0.7,45053,0
+WGSWW.US,D,20220121,000000,0.69,0.70425,0.625,0.6802,33095,0
+WGSWW.US,D,20220124,000000,0.6443,0.66,0.5202,0.66,78797,0
+WGSWW.US,D,20220125,000000,0.6,0.67,0.58,0.67,61256,0
+WGSWW.US,D,20220126,000000,0.61,0.64,0.47,0.59,1324453,0
+WGSWW.US,D,20220127,000000,0.61,0.63,0.5299,0.55,48823,0
+WGSWW.US,D,20220128,000000,0.55,0.676,0.5,0.676,38743,0
+WGSWW.US,D,20220131,000000,0.65,0.73,0.6,0.73,373560,0
+WGSWW.US,D,20220201,000000,0.7099,0.7099,0.625,0.6799,34731,0
+WGSWW.US,D,20220202,000000,0.68,0.68,0.6,0.65,17314,0
+WGSWW.US,D,20220203,000000,0.62,0.67,0.5828,0.62,578250,0
+WGSWW.US,D,20220204,000000,0.639799,0.69,0.625,0.6699,61520,0
+WGSWW.US,D,20220207,000000,0.67,0.7198,0.6261,0.7198,41043,0
+WGSWW.US,D,20220208,000000,0.67,0.7314,0.53,0.7,45317,0
+WGSWW.US,D,20220209,000000,0.73,0.78,0.66,0.77,367082,0
+WGSWW.US,D,20220210,000000,0.65,0.7899,0.65,0.75,36200,0
+WGSWW.US,D,20220211,000000,0.7,0.75,0.7,0.7313,4550,0
+WGSWW.US,D,20220214,000000,0.7499,0.7499,0.6101,0.677,44463,0
+WGSWW.US,D,20220215,000000,0.677,0.7898,0.677,0.7898,28572,0
+WGSWW.US,D,20220216,000000,0.78,0.78,0.7261,0.75,3539,0
+WGSWW.US,D,20220217,000000,0.7501,0.7799,0.65,0.7028,47326,0
+WGSWW.US,D,20220218,000000,0.7199,0.7299,0.670001,0.7299,3075,0
+WGSWW.US,D,20220222,000000,0.72,0.72,0.66,0.7099,15305,0
+WGSWW.US,D,20220223,000000,0.679899,0.679899,0.63,0.66,4666,0
+WGSWW.US,D,20220224,000000,0.6,0.6954,0.6,0.6954,6674,0
+WGSWW.US,D,20220225,000000,0.6501,0.7299,0.65,0.69,15263,0
+WGSWW.US,D,20220228,000000,0.6511,0.75,0.6511,0.72,3787,0
+WGSWW.US,D,20220301,000000,0.738199,0.738199,0.675,0.675,22514,0
+WGSWW.US,D,20220302,000000,0.669899,0.6699,0.65,0.65,3507,0
+WGSWW.US,D,20220303,000000,0.668952,0.6698,0.575,0.66,34038,0
+WGSWW.US,D,20220304,000000,0.6298,0.64,0.6099,0.64,3550,0
+WGSWW.US,D,20220307,000000,0.58,0.6599,0.5501,0.65,17487,0
+WGSWW.US,D,20220308,000000,0.5503,0.64,0.5,0.6399,31861,0
+WGSWW.US,D,20220309,000000,0.67,0.67,0.669899,0.67,2185,0
+WGSWW.US,D,20220310,000000,0.624901,0.66,0.5999,0.6184,36305,0
+WGSWW.US,D,20220311,000000,0.6015,0.6399,0.5506,0.6,11850,0
+WGSWW.US,D,20220314,000000,0.5511,0.5899,0.53,0.57,12224,0
+WGSWW.US,D,20220315,000000,0.5201,0.58,0.5001,0.58,14864,0
+WGSWW.US,D,20220316,000000,0.5101,0.56,0.5101,0.5599,7160,0
+WGSWW.US,D,20220317,000000,0.5001,0.7149,0.5,0.7149,18768,0
+WGSWW.US,D,20220318,000000,0.6999,0.7,0.59,0.668,13278,0
+WGSWW.US,D,20220321,000000,0.629799,0.629799,0.55,0.58,32510,0
+WGSWW.US,D,20220322,000000,0.6699,0.6699,0.62,0.62,5496,0
+WGSWW.US,D,20220323,000000,0.55,0.59,0.535,0.59,32851,0
+WGSWW.US,D,20220324,000000,0.59,0.6269,0.55995,0.6268,9511,0
+WGSWW.US,D,20220325,000000,0.598,0.6799,0.596,0.6799,205823,0
+WGSWW.US,D,20220328,000000,0.66,0.668,0.6101,0.668,6690,0
+WGSWW.US,D,20220329,000000,0.69,0.69,0.66,0.6899,6800,0
+WGSWW.US,D,20220330,000000,0.66,0.69,0.63,0.6889,14471,0
+WGSWW.US,D,20220331,000000,0.66,0.69,0.66,0.69,4600,0
+WGSWW.US,D,20220401,000000,0.6401,0.66,0.617551,0.64,10516,0
+WGSWW.US,D,20220404,000000,0.639899,0.67,0.62,0.66,9258,0
+WGSWW.US,D,20220405,000000,0.6899,0.6899,0.58,0.65,24657,0
+WGSWW.US,D,20220406,000000,0.59,0.6048,0.589799,0.59,6735,0
+WGSWW.US,D,20220407,000000,0.54,0.59,0.5,0.59,82300,0
+WGSWW.US,D,20220408,000000,0.55,0.59,0.5401,0.59,10259,0
+WGSWW.US,D,20220411,000000,0.54,0.56,0.5302,0.552,8890,0
+WGSWW.US,D,20220412,000000,0.5599,0.6,0.5201,0.6,16316,0
+WGSWW.US,D,20220413,000000,0.5401,0.57,0.5202,0.57,13200,0
+WGSWW.US,D,20220414,000000,0.5301,0.59,0.530099,0.58,4359,0
+WGSWW.US,D,20220418,000000,0.539299,0.616,0.52,0.616,6594,0
+WGSWW.US,D,20220419,000000,0.52,0.55,0.49,0.54,84078,0
+WGSWW.US,D,20220420,000000,0.49,0.51,0.49,0.51,10717,0
+WGSWW.US,D,20220421,000000,0.497,0.5399,0.45,0.4995,26258,0
+WGSWW.US,D,20220422,000000,0.464399,0.4798,0.4,0.4699,21995,0
+WGSWW.US,D,20220425,000000,0.4369,0.52,0.4,0.52,16172,0
+WGSWW.US,D,20220427,000000,0.4699,0.49,0.4101,0.49,14161,0
+WGSWW.US,D,20220428,000000,0.4301,0.48,0.41,0.45,29123,0
+WGSWW.US,D,20220429,000000,0.42,0.4692,0.390101,0.4,18518,0
+WGSWW.US,D,20220502,000000,0.37,0.439,0.37,0.439,1793,0
+WGSWW.US,D,20220503,000000,0.39,0.3901,0.35,0.3901,32867,0
+WGSWW.US,D,20220504,000000,0.4098,0.46,0.3957,0.46,37234,0
+WGSWW.US,D,20220505,000000,0.44,0.4699,0.39,0.4699,6903,0
+WGSWW.US,D,20220506,000000,0.4685,0.4685,0.43,0.46,6337,0
+WGSWW.US,D,20220509,000000,0.45,0.45,0.32,0.36925,37735,0
+WGSWW.US,D,20220510,000000,0.3,0.371,0.25,0.29,38864,0
+WGSWW.US,D,20220511,000000,0.26,0.29,0.25,0.2839,16146,0
+WGSWW.US,D,20220512,000000,0.22,0.3194,0.19,0.3125,32942,0
+WGSWW.US,D,20220513,000000,0.27,0.4,0.27,0.3451,50126,0
+WGSWW.US,D,20220516,000000,0.34,0.35,0.31,0.33,7702,0
+WGSWW.US,D,20220517,000000,0.36,0.36,0.32,0.35,23200,0
+WGSWW.US,D,20220518,000000,0.341,0.341,0.3,0.3,14681,0
+WGSWW.US,D,20220519,000000,0.33,0.3951,0.305099,0.35,9002,0
+WGSWW.US,D,20220520,000000,0.29,0.35,0.2565,0.35,113178,0
+WGSWW.US,D,20220523,000000,0.3198,0.3335,0.2791,0.3335,8762,0
+WGSWW.US,D,20220524,000000,0.2798,0.3,0.2685,0.3,6858,0
+WGSWW.US,D,20220525,000000,0.29,0.33,0.29,0.32,7443,0
+WGSWW.US,D,20220526,000000,0.32,0.34,0.29,0.34,76680,0
+WGSWW.US,D,20220527,000000,0.32,0.348,0.32,0.347,12915,0
+WGSWW.US,D,20220531,000000,0.32,0.367,0.32,0.341,5152,0
+WGSWW.US,D,20220601,000000,0.349799,0.3564,0.3002,0.3478,10640,0
+WGSWW.US,D,20220602,000000,0.3004,0.348,0.2701,0.3467,5951,0
+WGSWW.US,D,20220603,000000,0.31,0.3356,0.275,0.32,25462,0
+WGSWW.US,D,20220606,000000,0.3301,0.4126,0.3301,0.407,1400,0
+WGSWW.US,D,20220607,000000,0.3303,0.3899,0.3301,0.3899,8950,0
+WGSWW.US,D,20220608,000000,0.4099,0.4475,0.3801,0.41,9483,0
+WGSWW.US,D,20220609,000000,0.3301,0.3878,0.3102,0.3778,11506,0
+WGSWW.US,D,20220610,000000,0.32,0.473,0.28,0.473,12981,0
+WGSWW.US,D,20220613,000000,0.2999,0.3643,0.28,0.3643,23598,0
+WGSWW.US,D,20220614,000000,0.2201,0.3333,0.2201,0.32,25303,0
+WGSWW.US,D,20220615,000000,0.2976,0.2976,0.2501,0.29,13790,0
+WGSWW.US,D,20220616,000000,0.2501,0.33,0.22,0.29,42293,0
+WGSWW.US,D,20220617,000000,0.2696,0.298,0.2319,0.26,23961,0
+WGSWW.US,D,20220621,000000,0.289,0.289,0.19,0.2698,15084,0
+WGSWW.US,D,20220622,000000,0.29,0.29,0.2575,0.2749,1679,0
+WGSWW.US,D,20220623,000000,0.249899,0.286,0.2349,0.286,13492,0
+WGSWW.US,D,20220624,000000,0.28,0.28,0.28,0.28,283,0
+WGSWW.US,D,20220627,000000,0.25,0.2854,0.239,0.2854,10103,0
+WGSWW.US,D,20220628,000000,0.2401,0.2854,0.21,0.28,20180,0
+WGSWW.US,D,20220629,000000,0.23,0.2713,0.184,0.2713,14230,0
+WGSWW.US,D,20220630,000000,0.2146,0.325,0.1992,0.325,21550,0
+WGSWW.US,D,20220701,000000,0.3,0.314,0.2562,0.314,9322,0
+WGSWW.US,D,20220705,000000,0.265049,0.38,0.2001,0.38,10492,0
+WGSWW.US,D,20220706,000000,0.3042,0.35,0.29,0.35,4200,0
+WGSWW.US,D,20220708,000000,0.28,0.35,0.28,0.35,2617,0
+WGSWW.US,D,20220712,000000,0.25,0.34,0.25,0.33,3264,0
+WGSWW.US,D,20220713,000000,0.23,0.3399,0.23,0.2897,2550,0
+WGSWW.US,D,20220714,000000,0.34,0.34,0.2438,0.3165,9860,0
+WGSWW.US,D,20220715,000000,0.25,0.3249,0.25,0.3249,1104,0
+WGSWW.US,D,20220718,000000,0.27,0.34,0.27,0.34,13482,0
+WGSWW.US,D,20220719,000000,0.2708,0.3297,0.2211,0.269,68153,0
+WGSWW.US,D,20220720,000000,0.25,0.2815,0.249,0.2815,16663,0
+WGSWW.US,D,20220721,000000,0.2898,0.31,0.2888,0.31,7907,0
+WGSWW.US,D,20220722,000000,0.26,0.31,0.26,0.31,2207,0
+WGSWW.US,D,20220725,000000,0.2605,0.2979,0.2417,0.2888,2677,0
+WGSWW.US,D,20220726,000000,0.2449,0.299,0.2445,0.299,10987,0
+WGSWW.US,D,20220727,000000,0.254,0.3,0.25,0.3,5209,0
+WGSWW.US,D,20220728,000000,0.2554,0.3064,0.2507,0.2898,2461,0
+WGSWW.US,D,20220729,000000,0.26,0.2998,0.26,0.2998,2165,0
+WGSWW.US,D,20220801,000000,0.2615,0.299,0.25,0.297,18128,0
+WGSWW.US,D,20220802,000000,0.29,0.34,0.29,0.3,6770,0
+WGSWW.US,D,20220803,000000,0.3299,0.3299,0.2801,0.3,2944,0
+WGSWW.US,D,20220804,000000,0.3399,0.34,0.3399,0.34,1026,0
+WGSWW.US,D,20220805,000000,0.32,0.33,0.298793,0.33,2712,0
+WGSWW.US,D,20220808,000000,0.33,0.36,0.315,0.349,42983,0
+WGSWW.US,D,20220809,000000,0.3201,0.4,0.3201,0.4,664,0
+WGSWW.US,D,20220810,000000,0.35,0.3877,0.3101,0.3877,19904,0
+WGSWW.US,D,20220811,000000,0.3805,0.42,0.375,0.42,13373,0
+WGSWW.US,D,20220812,000000,0.42,0.46,0.39555,0.46,7094,0
+WGSWW.US,D,20220816,000000,0.4,0.4002,0.23,0.2667,137864,0
+WGSWW.US,D,20220817,000000,0.2699,0.2699,0.2212,0.2698,24867,0
+WGSWW.US,D,20220818,000000,0.2215,0.2995,0.2212,0.284,2210,0
+WGSWW.US,D,20220819,000000,0.2205,0.2524,0.2,0.2499,8748,0
+WGSWW.US,D,20220822,000000,0.1927,0.2442,0.183,0.2402,3414,0
+WGSWW.US,D,20220823,000000,0.1904,0.2398,0.1803,0.2398,4054,0
+WGSWW.US,D,20220824,000000,0.186,0.29,0.186,0.29,10936,0
+WGSWW.US,D,20220825,000000,0.33,0.34,0.18,0.2682,27371,0
+WGSWW.US,D,20220826,000000,0.191,0.2758,0.191,0.2667,18504,0
+WGSWW.US,D,20220829,000000,0.21,0.309,0.2,0.309,26276,0
+WGSWW.US,D,20220830,000000,0.299,0.32,0.299,0.32,1234,0
+WGSWW.US,D,20220831,000000,0.2111,0.29,0.2,0.241,58424,0
+WGSWW.US,D,20220901,000000,0.229,0.244,0.201,0.24,8602,0
+WGSWW.US,D,20220902,000000,0.2011,0.267,0.18,0.267,23810,0
+WGSWW.US,D,20220906,000000,0.19,0.2549,0.156,0.2389,20219,0
+WGSWW.US,D,20220907,000000,0.2387,0.26,0.179566,0.26,24140,0
+WGSWW.US,D,20220908,000000,0.1801,0.21,0.16,0.2098,33385,0
+WGSWW.US,D,20220909,000000,0.178676,0.23,0.178676,0.229,12746,0
+WGSWW.US,D,20220912,000000,0.200101,0.22,0.1801,0.22,3660,0
+WGSWW.US,D,20220913,000000,0.22,0.23,0.165,0.227,63189,0
+WGSWW.US,D,20220914,000000,0.217,0.217,0.217,0.217,500,0
+WGSWW.US,D,20220915,000000,0.217,0.224,0.1945,0.224,1932,0
+WGSWW.US,D,20220919,000000,0.1728,0.22,0.1725,0.21245,15020,0
+WGSWW.US,D,20220920,000000,0.1725,0.22,0.1725,0.22,4463,0
+WGSWW.US,D,20220921,000000,0.1853,0.1998,0.1642,0.1642,42916,0
+WGSWW.US,D,20220922,000000,0.19,0.2,0.1655,0.2,10394,0
+WGSWW.US,D,20220923,000000,0.16865,0.1794,0.16865,0.172,10001,0
+WGSWW.US,D,20220926,000000,0.1651,0.195,0.1551,0.195,7367,0
+WGSWW.US,D,20220927,000000,0.1668,0.19,0.1522,0.1762,18104,0
+WGSWW.US,D,20220928,000000,0.1728,0.2142,0.1728,0.2142,7800,0
+WGSWW.US,D,20220929,000000,0.16,0.2141,0.1597,0.2141,2053,0
+WGSWW.US,D,20220930,000000,0.1613,0.227,0.1613,0.227,2552,0
+WGSWW.US,D,20221003,000000,0.1683,0.229,0.1679,0.229,4638,0
+WGSWW.US,D,20221004,000000,0.1705,0.2511,0.16011,0.2511,10665,0
+WGSWW.US,D,20221005,000000,0.17,0.3,0.17,0.3,1503,0
+WGSWW.US,D,20221007,000000,0.2781,0.2781,0.1765,0.2498,4706,0
+WGSWW.US,D,20221010,000000,0.2395,0.2395,0.2395,0.2395,400,0
+WGSWW.US,D,20221011,000000,0.19,0.24,0.155,0.2,35019,0
+WGSWW.US,D,20221012,000000,0.24,0.24,0.162201,0.18,2254,0
+WGSWW.US,D,20221013,000000,0.17,0.18,0.1452,0.18,36742,0
+WGSWW.US,D,20221014,000000,0.25,0.25,0.1501,0.2023,5301,0
+WGSWW.US,D,20221017,000000,0.18,0.18,0.1371,0.18,3137,0
+WGSWW.US,D,20221018,000000,0.16,0.18,0.1502,0.18,11436,0
+WGSWW.US,D,20221019,000000,0.16,0.18,0.1343,0.178,2348,0
+WGSWW.US,D,20221020,000000,0.1697,0.1798,0.1403,0.1798,8764,0
+WGSWW.US,D,20221021,000000,0.1422,0.18,0.116,0.174,33941,0
+WGSWW.US,D,20221024,000000,0.16,0.16,0.147,0.16,10707,0
+WGSWW.US,D,20221025,000000,0.149899,0.18,0.149256,0.1779,12604,0
+WGSWW.US,D,20221026,000000,0.176,0.177,0.1501,0.1694,20309,0
+WGSWW.US,D,20221027,000000,0.16,0.16,0.155,0.1575,7457,0
+WGSWW.US,D,20221028,000000,0.1688,0.1697,0.1501,0.1575,25143,0
+WGSWW.US,D,20221031,000000,0.15,0.1575,0.15,0.1501,50092,0
+WGSWW.US,D,20221101,000000,0.154851,0.154851,0.1203,0.1203,20581,0
+WGSWW.US,D,20221102,000000,0.1598,0.1598,0.1349,0.1391,7177,0
+WGSWW.US,D,20221103,000000,0.1491,0.1491,0.1003,0.1393,6162,0
+WGSWW.US,D,20221104,000000,0.1374,0.1499,0.0704,0.1384,22618,0
+WGSWW.US,D,20221107,000000,0.0721,0.1473,0.0721,0.14,7860,0
+WGSWW.US,D,20221108,000000,0.1375,0.1375,0.0823,0.1289,4727,0
+WGSWW.US,D,20221109,000000,0.116,0.1397,0.076,0.1268,21002,0
+WGSWW.US,D,20221110,000000,0.125,0.1499,0.0802,0.138,8833,0
+WGSWW.US,D,20221111,000000,0.1327,0.15,0.13,0.15,2362,0
+WGSWW.US,D,20221114,000000,0.1,0.13,0.0804,0.108,37847,0
+WGSWW.US,D,20221115,000000,0.0927,0.13,0.08,0.1,31258,0
+WGSWW.US,D,20221116,000000,0.072,0.0948,0.0404,0.0787,27043,0
+WGSWW.US,D,20221117,000000,0.07,0.07,0.051,0.0688,8002,0
+WGSWW.US,D,20221118,000000,0.0685,0.0685,0.0323,0.061,15011,0
+WGSWW.US,D,20221121,000000,0.04,0.065,0.04,0.0595,30234,0
+WGSWW.US,D,20221122,000000,0.055,0.055,0.0468,0.0549,1616,0
+WGSWW.US,D,20221123,000000,0.0548,0.0549,0.039899,0.04,19772,0
+WGSWW.US,D,20221125,000000,0.0696,0.0696,0.0661,0.0696,1894,0
+WGSWW.US,D,20221128,000000,0.0312,0.0693,0.0306,0.0599,2707,0
+WGSWW.US,D,20221129,000000,0.0465,0.069,0.032,0.0399,17908,0
+WGSWW.US,D,20221130,000000,0.02,0.0565,0.0113,0.035,143668,0
+WGSWW.US,D,20221201,000000,0.0341,0.0385,0.0219,0.0385,17803,0
+WGSWW.US,D,20221202,000000,0.022,0.0385,0.02,0.0375,7685,0
+WGSWW.US,D,20221205,000000,0.0156,0.0385,0.011,0.0385,679585,0
+WGSWW.US,D,20221206,000000,0.0211,0.0427,0.02,0.0385,16233,0
+WGSWW.US,D,20221207,000000,0.0385,0.0385,0.03,0.03,90600,0
+WGSWW.US,D,20221208,000000,0.0326,0.0413,0.0221,0.0413,31441,0
+WGSWW.US,D,20221209,000000,0.0203,0.055,0.0112,0.017,381958,0
+WGSWW.US,D,20221212,000000,0.0295,0.0298,0.0131,0.028,1260890,0
+WGSWW.US,D,20221213,000000,0.0279,0.0279,0.013,0.0199,121862,0
+WGSWW.US,D,20221214,000000,0.02,0.027,0.0131,0.0248,26540,0
+WGSWW.US,D,20221215,000000,0.0133,0.025,0.0133,0.0247,49671,0
+WGSWW.US,D,20221216,000000,0.025,0.025,0.014,0.02,678288,0
+WGSWW.US,D,20221219,000000,0.0146,0.0198,0.0133,0.0193,62165,0
+WGSWW.US,D,20221220,000000,0.013101,0.018,0.013,0.0178,35700,0
+WGSWW.US,D,20221221,000000,0.014,0.0171,0.014,0.016599,65750,0
+WGSWW.US,D,20221222,000000,0.0145,0.017,0.013,0.0152,67885,0
+WGSWW.US,D,20221223,000000,0.0152,0.017,0.013,0.014,83555,0
+WGSWW.US,D,20221227,000000,0.01,0.0155,0.01,0.0113,100670,0
+WGSWW.US,D,20221228,000000,0.011,0.017,0.011,0.017,162367,0
+WGSWW.US,D,20221229,000000,0.0138,0.0175,0.0136,0.017,136842,0
+WGSWW.US,D,20221230,000000,0.017,0.02,0.0112,0.019,128026,0
+WGSWW.US,D,20230104,000000,0.0116,0.0188,0.0116,0.0185,2875,0
+WGSWW.US,D,20230105,000000,0.015949,0.024,0.015949,0.0239,21882,0
+WGSWW.US,D,20230106,000000,0.0265,0.0265,0.017,0.024,6121,0
+WGSWW.US,D,20230109,000000,0.025899,0.026,0.0181,0.024,19048,0
+WGSWW.US,D,20230110,000000,0.026,0.026,0.0259,0.0259,2000,0
+WGSWW.US,D,20230111,000000,0.028,0.028,0.025,0.026,51700,0
+WGSWW.US,D,20230112,000000,0.025,0.028,0.0179,0.025,27100,0
+WGSWW.US,D,20230113,000000,0.025,0.028,0.0225,0.0225,26200,0
+WGSWW.US,D,20230117,000000,0.02,0.02,0.02,0.02,900,0
+WGSWW.US,D,20230118,000000,0.0249,0.0256,0.0186,0.0187,106300,0
+WGSWW.US,D,20230119,000000,0.0182,0.0265,0.0181,0.0244,66100,0
+WGSWW.US,D,20230120,000000,0.0228,0.025,0.0228,0.025,33400,0
+WGSWW.US,D,20230123,000000,0.0249,0.0249,0.0186,0.024,28329,0
+WGSWW.US,D,20230124,000000,0.02,0.024,0.0186,0.023,36464,0
+WGSWW.US,D,20230125,000000,0.0182,0.024,0.0182,0.024,2509,0
+WGSWW.US,D,20230126,000000,0.0187,0.0187,0.0187,0.0187,1964,0
+WGSWW.US,D,20230127,000000,0.0181,0.02405,0.018,0.02,260090,0
+WGSWW.US,D,20230130,000000,0.0179,0.022,0.0179,0.02,192423,0
+WGSWW.US,D,20230131,000000,0.02,0.02,0.0181,0.019,57299,0
+WGSWW.US,D,20230202,000000,0.019899,0.028,0.019098,0.02,162080,0
+WGSWW.US,D,20230203,000000,0.027,0.027,0.0199,0.025,258704,0
+WGSWW.US,D,20230206,000000,0.027,0.027,0.0158,0.022,232248,0
+WGSWW.US,D,20230207,000000,0.025,0.025,0.02,0.024,5243,0
+WGSWW.US,D,20230208,000000,0.026,0.026,0.0239,0.024,48152,0
+WGSWW.US,D,20230209,000000,0.02,0.0249,0.02,0.024,58317,0
+WGSWW.US,D,20230210,000000,0.024,0.024,0.0199,0.024,52296,0
+WGSWW.US,D,20230213,000000,0.024,0.024,0.02,0.02,12626,0
+WGSWW.US,D,20230214,000000,0.0238,0.024,0.0201,0.023,3986,0
+WGSWW.US,D,20230215,000000,0.021999,0.029,0.021999,0.028,144946,0
+WGSWW.US,D,20230216,000000,0.02,0.028,0.02,0.028,3120,0
+WGSWW.US,D,20230217,000000,0.0258,0.029,0.0243,0.028,65390,0
+WGSWW.US,D,20230221,000000,0.0288,0.0288,0.0191,0.0261,82849,0
+WGSWW.US,D,20230222,000000,0.021,0.025,0.0191,0.025,101046,0
+WGSWW.US,D,20230223,000000,0.0255,0.0255,0.0191,0.025,20252,0
+WGSWW.US,D,20230224,000000,0.019201,0.026,0.0191,0.021,5318,0
+WGSWW.US,D,20230227,000000,0.02,0.0249,0.019,0.0249,14675,0
+WGSWW.US,D,20230228,000000,0.025,0.0261,0.0249,0.0261,34602,0
+WGSWW.US,D,20230301,000000,0.0261,0.0262,0.0249,0.026,7319,0
+WGSWW.US,D,20230302,000000,0.0205,0.026,0.0205,0.026,43550,0
+WGSWW.US,D,20230303,000000,0.0235,0.027811,0.0235,0.027811,6277,0
+WGSWW.US,D,20230306,000000,0.02,0.026,0.02,0.026,787,0
+WGSWW.US,D,20230307,000000,0.0192,0.026,0.019,0.026,2000,0
+WGSWW.US,D,20230308,000000,0.026,0.026,0.026,0.026,10222,0
+WGSWW.US,D,20230309,000000,0.02,0.0351,0.02,0.03,33497,0
+WGSWW.US,D,20230310,000000,0.026599,0.0299,0.0212,0.0299,1500,0
+WGSWW.US,D,20230314,000000,0.029,0.029,0.015,0.0288,118014,0
+WGSWW.US,D,20230315,000000,0.0298,0.0298,0.0147,0.022,2820,0
+WGSWW.US,D,20230316,000000,0.0299,0.0299,0.0147,0.0287,4333,0
+WGSWW.US,D,20230320,000000,0.028,0.028,0.01471,0.0279,16042,0
+WGSWW.US,D,20230321,000000,0.016,0.027,0.016,0.0168,41234,0
+WGSWW.US,D,20230322,000000,0.0266,0.027899,0.021999,0.027,2762,0
+WGSWW.US,D,20230323,000000,0.027,0.027,0.027,0.027,1082,0
+WGSWW.US,D,20230324,000000,0.016,0.0242,0.0147,0.0216,30871,0
+WGSWW.US,D,20230327,000000,0.0149,0.02,0.0149,0.02,117935,0
+WGSWW.US,D,20230328,000000,0.022,0.0241,0.0151,0.0241,4800,0
+WGSWW.US,D,20230329,000000,0.0147,0.02389,0.0141,0.021,14821,0
+WGSWW.US,D,20230330,000000,0.019049,0.0236,0.014,0.016,28487,0
+WGSWW.US,D,20230331,000000,0.0193,0.0193,0.014,0.0185,25035,0
+WGSWW.US,D,20230403,000000,0.0151,0.0198,0.0151,0.0198,1200,0
+WGSWW.US,D,20230404,000000,0.0195,0.0195,0.0141,0.0189,3818,0
+WGSWW.US,D,20230406,000000,0.0185,0.0186,0.01625,0.0185,1195,0
+WGSWW.US,D,20230411,000000,0.0185,0.0185,0.0184,0.0184,8035,0
+WGSWW.US,D,20230412,000000,0.0187,0.02,0.0141,0.0194,3845,0
+WGSWW.US,D,20230413,000000,0.0189,0.0189,0.016799,0.0185,14757,0
+WGSWW.US,D,20230414,000000,0.0142,0.0185,0.0141,0.0185,448,0
+WGSWW.US,D,20230417,000000,0.014201,0.0199,0.012,0.01989,58536,0
+WGSWW.US,D,20230418,000000,0.0122,0.0196,0.0121,0.0195,74930,0
+WGSWW.US,D,20230419,000000,0.0195,0.0195,0.0195,0.0195,111,0
+WGSWW.US,D,20230420,000000,0.0123,0.01933,0.0123,0.01933,2574,0
+WGSWW.US,D,20230421,000000,0.0186,0.0188,0.0145,0.016,5000,0
+WGSWW.US,D,20230424,000000,0.013,0.0151,0.013,0.0149,24966,0
+WGSWW.US,D,20230425,000000,0.0149,0.0157,0.0123,0.0157,7100,0
+WGSWW.US,D,20230426,000000,0.0157,0.0188,0.0157,0.0188,12791,0
+WGSWW.US,D,20230427,000000,0.0188,0.01889,0.0123,0.01889,2000,0
+WGSWW.US,D,20230428,000000,0.0124,0.015,0.0123,0.015,30554,0
+WGSWW.US,D,20230501,000000,0.019,0.02,0.0124,0.019799,7863,0
+WGSWW.US,D,20230502,000000,0.02,0.02,0.0124,0.0197,1388,0
+WGSWW.US,D,20230503,000000,0.0154,0.0198,0.0153,0.0196,5039,0
+WGSWW.US,D,20230504,000000,0.016,0.02,0.0121,0.02,950,0
+WGSWW.US,D,20230505,000000,0.0188,0.0227,0.0188,0.020701,7027,0
+WGSWW.US,D,20230508,000000,0.0224,0.0224,0.011,0.0222,8789,0
+WGSWW.US,D,20230509,000000,0.022,0.022,0.0121,0.019999,3852,0
+WGSWW.US,D,20230510,000000,0.013,0.0229,0.013,0.0229,2500,0
+WGSWW.US,D,20230512,000000,0.02,0.023,0.0133,0.022999,3600,0
+WGSWW.US,D,20230515,000000,0.0229,0.0229,0.0229,0.0229,3344,0
+WGSWW.US,D,20230516,000000,0.0141,0.0219,0.014,0.0219,5209,0
+WGSWW.US,D,20230517,000000,0.0141,0.0199,0.0141,0.019445,66426,0
+WGSWW.US,D,20230518,000000,0.0141,0.0199,0.014,0.019899,6617,0
+WGSWW.US,D,20230519,000000,0.01989,0.01989,0.0141,0.0198,6142,0
+WGSWW.US,D,20230522,000000,0.0142,0.02299,0.0141,0.02299,99137,0
+WGSWW.US,D,20230523,000000,0.01855,0.02299,0.0142,0.021899,8770,0
+WGSWW.US,D,20230524,000000,0.0185,0.0217,0.0185,0.0217,519,0
+WGSWW.US,D,20230525,000000,0.0185,0.0219,0.0185,0.0219,210,0
+WGSWW.US,D,20230526,000000,0.0142,0.0218,0.0136,0.021799,14560,0
+WGSWW.US,D,20230530,000000,0.013701,0.0208,0.013701,0.0207,707,0
+WGSWW.US,D,20230531,000000,0.0137,0.0175,0.0135,0.01739,2353,0
+WGSWW.US,D,20230601,000000,0.0111,0.0173,0.011,0.0173,1220,0
+WGSWW.US,D,20230602,000000,0.015754,0.0174,0.010253,0.0174,8404,0
+WGSWW.US,D,20230605,000000,0.0173,0.0173,0.01,0.0173,42679,0
+WGSWW.US,D,20230606,000000,0.0171,0.0172,0.0101,0.0102,4800,0
+WGSWW.US,D,20230607,000000,0.01405,0.01405,0.01405,0.01405,210,0
+WGSWW.US,D,20230608,000000,0.015249,0.0171,0.01,0.01,32114,0
+WGSWW.US,D,20230609,000000,0.0123,0.0123,0.0095,0.0095,386,0
+WGSWW.US,D,20230612,000000,0.0123,0.0151,0.0084,0.0149,6600,0
+WGSWW.US,D,20230613,000000,0.0091,0.0152,0.0091,0.0099,23325,0
+WGSWW.US,D,20230614,000000,0.0084,0.0148,0.0084,0.0147,3043,0
+WGSWW.US,D,20230615,000000,0.0148,0.016,0.012044,0.0159,10450,0
+WGSWW.US,D,20230616,000000,0.009,0.009,0.009,0.009,400,0
+WGSWW.US,D,20230620,000000,0.0159,0.0174,0.0091,0.0172,12247,0
+WGSWW.US,D,20230621,000000,0.0084,0.01729,0.0084,0.01729,1504,0
+WGSWW.US,D,20230622,000000,0.0172,0.0174,0.0172,0.0173,6292,0
+WGSWW.US,D,20230623,000000,0.0084,0.0173,0.0082,0.0173,3260,0
+WGSWW.US,D,20230626,000000,0.0082,0.0173,0.0065,0.0173,79149,0
+WGSWW.US,D,20230627,000000,0.0133,0.0173,0.0065,0.0079,6892,0
+WGSWW.US,D,20230628,000000,0.0118,0.0142,0.0059,0.01409,560973,0
+WGSWW.US,D,20230630,000000,0.01419,0.01419,0.007,0.0103,56057,0
+WGSWW.US,D,20230703,000000,0.0117,0.0141,0.0107,0.0107,8369,0
+WGSWW.US,D,20230705,000000,0.014,0.0141,0.0071,0.01,13150,0
+WGSWW.US,D,20230706,000000,0.0136,0.019,0.0096,0.019,71100,0
+WGSWW.US,D,20230707,000000,0.0101,0.019,0.0092,0.0186,3888,0
+WGSWW.US,D,20230710,000000,0.0186,0.019,0.0101,0.0102,11727,0
+WGSWW.US,D,20230711,000000,0.0189,0.0189,0.0169,0.0169,805,0
+WGSWW.US,D,20230712,000000,0.0188,0.0189,0.0071,0.0179,5339,0
+WGSWW.US,D,20230713,000000,0.0178,0.0179,0.0159,0.0178,3292,0
+WGSWW.US,D,20230714,000000,0.0149,0.0189,0.0149,0.0188,1709,0
+WGSWW.US,D,20230717,000000,0.0169,0.0169,0.0169,0.0169,1800,0
+WGSWW.US,D,20230718,000000,0.01001,0.0188,0.01001,0.0187,80814,0
+WGSWW.US,D,20230719,000000,0.013201,0.0187,0.0092,0.0185,14502,0
+WGSWW.US,D,20230721,000000,0.0149,0.018219,0.0081,0.018219,9088,0
+WGSWW.US,D,20230724,000000,0.0182,0.0184,0.0182,0.0184,24080,0
+WGSWW.US,D,20230725,000000,0.0182,0.0183,0.0117,0.0183,14967,0
+WGSWW.US,D,20230726,000000,0.014951,0.018198,0.011,0.011,10677,0
+WGSWW.US,D,20230727,000000,0.015349,0.04,0.012,0.0338,1088025,0
+WGSWW.US,D,20230728,000000,0.0302,0.035,0.021,0.035,74429,0
+WGSWW.US,D,20230731,000000,0.047,0.05,0.0224,0.0399,16470,0
+WGSWW.US,D,20230801,000000,0.0351,0.046,0.0243,0.042,4224,0
+WGSWW.US,D,20230802,000000,0.04389,0.04389,0.0332,0.04,2101,0
+WGSWW.US,D,20230803,000000,0.0397,0.0397,0.0251,0.0349,5478,0
+WGSWW.US,D,20230804,000000,0.0266,0.0347,0.0253,0.0347,10508,0
+WGSWW.US,D,20230807,000000,0.024301,0.0349,0.01895,0.021,31876,0
+WGSWW.US,D,20230808,000000,0.0344,0.0344,0.0244,0.0342,3272,0
+WGSWW.US,D,20230809,000000,0.0312,0.0339,0.0253,0.0336,4596,0
+WGSWW.US,D,20230810,000000,0.0339,0.0349,0.0179,0.0348,6245,0
+WGSWW.US,D,20230811,000000,0.0347,0.0349,0.0344,0.0347,3398,0
+WGSWW.US,D,20230814,000000,0.0182,0.0349,0.0133,0.0347,61729,0
+WGSWW.US,D,20230815,000000,0.0215,0.0342,0.0133,0.0295,45516,0
+WGSWW.US,D,20230816,000000,0.0191,0.0298,0.01391,0.0292,15442,0
+WGSWW.US,D,20230817,000000,0.0196,0.0298,0.0196,0.0295,2037,0
+WGSWW.US,D,20230818,000000,0.0295,0.02999,0.02195,0.0298,7200,0
+WGSWW.US,D,20230821,000000,0.0182,0.032999,0.0182,0.0183,23333,0
+WGSWW.US,D,20230822,000000,0.0329,0.0329,0.0329,0.0329,689,0
+WGSWW.US,D,20230823,000000,0.0289,0.0345,0.01605,0.0342,10487,0
+WGSWW.US,D,20230824,000000,0.0339,0.0339,0.0134,0.0334,4345,0
+WGSWW.US,D,20230825,000000,0.0329,0.0347,0.018,0.0346,9789,0
+WGSWW.US,D,20230828,000000,0.0183,0.0346,0.0183,0.0346,1603,0
+WGSWW.US,D,20230829,000000,0.03459,0.03459,0.034,0.0344,2072,0
+WGSWW.US,D,20230830,000000,0.0341,0.0344,0.028567,0.032857,5401,0
+WGSWW.US,D,20230831,000000,0.033,0.0346,0.0187,0.0346,17668,0
+WGSWW.US,D,20230901,000000,0.0346,0.0395,0.0343,0.0391,6300,0
+WGSWW.US,D,20230905,000000,0.0383,0.0389,0.0382,0.0389,6928,0
+WGSWW.US,D,20230906,000000,0.0239,0.0389,0.0227,0.0341,7100,0
+WGSWW.US,D,20230907,000000,0.0342,0.0342,0.0228,0.03419,4020,0
+WGSWW.US,D,20230908,000000,0.0281,0.039,0.0228,0.039,730,0
+WGSWW.US,D,20230911,000000,0.026958,0.0342,0.026958,0.0342,3820,0
+WGSWW.US,D,20230912,000000,0.0217,0.03419,0.0217,0.0339,6305,0
+WGSWW.US,D,20230913,000000,0.0229,0.0336,0.0229,0.0336,732,0
+WGSWW.US,D,20230914,000000,0.0252,0.0308,0.0136,0.0144,41008,0
+WGSWW.US,D,20230915,000000,0.0144,0.0324,0.0135,0.0298,53121,0
+WGSWW.US,D,20230918,000000,0.0177,0.0295,0.0177,0.0295,1200,0
+WGSWW.US,D,20230919,000000,0.0301,0.0302,0.01811,0.030199,1876,0
+WGSWW.US,D,20230920,000000,0.028,0.028,0.0264,0.0264,6600,0
+WGSWW.US,D,20230921,000000,0.0202,0.03,0.0052,0.0141,45164,0
+WGSWW.US,D,20230922,000000,0.01,0.025,0.01,0.025,11672,0
+WGSWW.US,D,20230925,000000,0.0155,0.0303,0.0154,0.0302,7281,0
+WGSWW.US,D,20230926,000000,0.0185,0.03,0.0185,0.0299,1405,0
+WGSWW.US,D,20230929,000000,0.01841,0.0299,0.0151,0.0299,4101,0
+WGSWW.US,D,20231002,000000,0.018,0.0259,0.018,0.0259,3852,0
+WGSWW.US,D,20231003,000000,0.0169,0.025,0.015,0.015,4037,0
+WGSWW.US,D,20231004,000000,0.0248,0.025,0.012,0.012,3839,0
+WGSWW.US,D,20231005,000000,0.0178,0.0179,0.0119,0.0119,59236,0
+WGSWW.US,D,20231006,000000,0.0119,0.0212,0.0072,0.019,47008,0
+WGSWW.US,D,20231009,000000,0.011801,0.0124,0.009,0.01,98724,0
+WGSWW.US,D,20231010,000000,0.0165,0.025,0.0158,0.02469,180238,0
+WGSWW.US,D,20231011,000000,0.0161,0.0246,0.0108,0.0241,11801,0
+WGSWW.US,D,20231013,000000,0.0218,0.0303,0.0142,0.0303,66552,0
+WGSWW.US,D,20231016,000000,0.0282,0.0303,0.028,0.0303,2069,0
+WGSWW.US,D,20231017,000000,0.0303,0.0303,0.026999,0.0302,595,0
+WGSWW.US,D,20231018,000000,0.0251,0.0303,0.0233,0.0303,2197,0
+WGSWW.US,D,20231019,000000,0.0301,0.0301,0.0217,0.0288,5208,0
+WGSWW.US,D,20231020,000000,0.0212,0.025,0.0142,0.0142,8448,0
+WGSWW.US,D,20231023,000000,0.0123,0.025,0.0123,0.025,52862,0
+WGSWW.US,D,20231024,000000,0.0192,0.024,0.0062,0.0179,22806,0
+WGSWW.US,D,20231025,000000,0.0212,0.0212,0.0111,0.0195,4263,0
+WGSWW.US,D,20231026,000000,0.0193,0.02,0.0171,0.01989,6168,0
+WGSWW.US,D,20231027,000000,0.019943,0.02,0.0143,0.019899,4957,0
+WGSWW.US,D,20231031,000000,0.0139,0.014,0.0071,0.013,13294,0
+WGSWW.US,D,20231101,000000,0.0113,0.0212,0.0081,0.0188,77443,0
+WGSWW.US,D,20231102,000000,0.0092,0.019772,0.003,0.0189,135274,0
+WGSWW.US,D,20231103,000000,0.01969,0.01969,0.008,0.018,25521,0
+WGSWW.US,D,20231106,000000,0.018,0.018,0.0088,0.017799,9819,0
+WGSWW.US,D,20231107,000000,0.011,0.0178,0.0089,0.011,51808,0
+WGSWW.US,D,20231108,000000,0.0163,0.0163,0.0092,0.0121,8679,0
+WGSWW.US,D,20231109,000000,0.016,0.016,0.016,0.016,620,0
+WGSWW.US,D,20231110,000000,0.0092,0.016,0.0092,0.015,47252,0
+WGSWW.US,D,20231113,000000,0.0092,0.0178,0.0092,0.0178,39725,0
+WGSWW.US,D,20231114,000000,0.0156,0.017,0.0135,0.017,2611,0
+WGSWW.US,D,20231115,000000,0.017,0.0178,0.01,0.012,16974,0
+WGSWW.US,D,20231116,000000,0.01385,0.0157,0.01,0.014,4567,0
+WGSWW.US,D,20231117,000000,0.014,0.0178,0.0111,0.01595,41208,0
+WGSWW.US,D,20231120,000000,0.0165,0.0165,0.0094,0.01,131083,0
+WGSWW.US,D,20231121,000000,0.014,0.014,0.0095,0.01,44600,0
+WGSWW.US,D,20231122,000000,0.012,0.0139,0.01,0.011,80333,0
+WGSWW.US,D,20231124,000000,0.011,0.0177,0.0109,0.010999,91187,0
+WGSWW.US,D,20231127,000000,0.015,0.015,0.0092,0.01,130861,0
+WGSWW.US,D,20231128,000000,0.012,0.012,0.0085,0.0091,52199,0
+WGSWW.US,D,20231129,000000,0.0085,0.012,0.0085,0.0119,13631,0
+WGSWW.US,D,20231130,000000,0.012,0.012,0.0087,0.01,120843,0
+WGSWW.US,D,20231201,000000,0.01,0.012,0.0099,0.012,11692,0
+WGSWW.US,D,20231204,000000,0.011751,0.011751,0.0053,0.0097,69991,0
+WGSWW.US,D,20231205,000000,0.0081,0.0098,0.005,0.0098,31016,0
+WGSWW.US,D,20231206,000000,0.0098,0.0098,0.0077,0.00979,5495,0
+WGSWW.US,D,20231207,000000,0.0091,0.013,0.0091,0.013,15767,0
+WGSWW.US,D,20231208,000000,0.0044,0.0129,0.0044,0.0096,13545,0
+WGSWW.US,D,20231211,000000,0.0059,0.0126,0.0059,0.0111,24089,0
+WGSWW.US,D,20231212,000000,0.0059,0.0111,0.0059,0.0111,7615,0
+WGSWW.US,D,20231213,000000,0.007,0.011,0.007,0.011,9300,0
+WGSWW.US,D,20231214,000000,0.0064,0.0072,0.0044,0.0052,105636,0
+WGSWW.US,D,20231215,000000,0.01,0.011,0.0053,0.0095,140005,0
+WGSWW.US,D,20231218,000000,0.0099,0.013,0.0099,0.01,142207,0
+WGSWW.US,D,20231219,000000,0.00999,0.0119,0.005,0.0098,96932,0
+WGSWW.US,D,20231220,000000,0.0055,0.0099,0.0055,0.0089,33800,0
+WGSWW.US,D,20231221,000000,0.0097,0.014,0.0053,0.0118,131202,0
+WGSWW.US,D,20231222,000000,0.0062,0.0113,0.006,0.0096,23032,0
+WGSWW.US,D,20231226,000000,0.0055,0.0088,0.0055,0.0081,62405,0
+WGSWW.US,D,20231227,000000,0.0076,0.0097,0.0055,0.0095,5250,0
+WGSWW.US,D,20231228,000000,0.0057,0.0097,0.0055,0.0094,47032,0
+WGSWW.US,D,20231229,000000,0.0057,0.012,0.0052,0.01,140761,0
+WGSWW.US,D,20240102,000000,0.01,0.01,0.00892,0.0093,4067,0
+WGSWW.US,D,20240103,000000,0.0093,0.01,0.009,0.01,12229,0
+WGSWW.US,D,20240104,000000,0.0096,0.01,0.0095,0.01,1500,0
+WGSWW.US,D,20240105,000000,0.0062,0.01,0.0062,0.01,898,0
+WGSWW.US,D,20240108,000000,0.01,0.0121,0.01,0.0114,44759,0
+WGSWW.US,D,20240109,000000,0.0141,0.0142,0.01,0.01,240917,0
+WGSWW.US,D,20240110,000000,0.01185,0.013,0.00646,0.01075,180958,0
+WGSWW.US,D,20240111,000000,0.0099,0.0119,0.0099,0.01,6004,0
+WGSWW.US,D,20240112,000000,0.0119,0.0119,0.007,0.0114,110504,0
+WGSWW.US,D,20240116,000000,0.0074,0.0075,0.005,0.0063,101448,0
+WGSWW.US,D,20240117,000000,0.0076,0.0076,0.0051,0.007,21439,0
+WGSWW.US,D,20240118,000000,0.0072,0.0105,0.0072,0.0105,23768,0
+WGSWW.US,D,20240119,000000,0.0069,0.0102,0.0021,0.0078,100960,0
+WGSWW.US,D,20240122,000000,0.00405,0.008,0.004,0.0078,33815,0
+WGSWW.US,D,20240123,000000,0.008,0.01,0.0046,0.01,112034,0
+WGSWW.US,D,20240124,000000,0.0057,0.0099,0.0057,0.0099,368,0
+WGSWW.US,D,20240125,000000,0.009,0.009,0.00725,0.008,20971,0
+WGSWW.US,D,20240126,000000,0.0081,0.0087,0.0052,0.0082,3349,0
+WGSWW.US,D,20240129,000000,0.0086,0.0086,0.0076,0.008,22319,0
+WGSWW.US,D,20240130,000000,0.0076,0.0076,0.0075,0.0075,6600,0
+WGSWW.US,D,20240131,000000,0.0076,0.0076,0.005,0.0076,195661,0
+WGSWW.US,D,20240201,000000,0.0056,0.0076,0.0055,0.0076,784,0
+WGSWW.US,D,20240205,000000,0.0067,0.0077,0.0067,0.0067,100600,0
+WGSWW.US,D,20240206,000000,0.0055,0.0093,0.0055,0.0093,15351,0
+WGSWW.US,D,20240207,000000,0.0098,0.011,0.0056,0.0071,79242,0
+WGSWW.US,D,20240208,000000,0.0125,0.0125,0.0036,0.0091,225553,0
+WGSWW.US,D,20240209,000000,0.01,0.01,0.007,0.0099,3100,0
+WGSWW.US,D,20240212,000000,0.0112,0.018,0.01,0.0179,221957,0
+WGSWW.US,D,20240213,000000,0.0178,0.0304,0.0125,0.0168,66362,0
+WGSWW.US,D,20240214,000000,0.014,0.014,0.0101,0.0139,66597,0
+WGSWW.US,D,20240215,000000,0.019951,0.0246,0.015,0.0197,23610,0
+WGSWW.US,D,20240216,000000,0.0197,0.034,0.015,0.0229,318654,0
+WGSWW.US,D,20240220,000000,0.0155,0.0339,0.0155,0.0337,50244,0
+WGSWW.US,D,20240221,000000,0.0269,0.0473,0.0269,0.0351,134327,0
+WGSWW.US,D,20240222,000000,0.0399,0.0973,0.0398,0.0547,432582,0
+WGSWW.US,D,20240223,000000,0.0359,0.0653,0.0359,0.06,243220,0
+WGSWW.US,D,20240226,000000,0.0611,0.0611,0.0404,0.0544,104849,0
+WGSWW.US,D,20240227,000000,0.0611,0.09,0.0308,0.09,135226,0
+WGSWW.US,D,20240228,000000,0.079,0.09,0.0553,0.0701,98124,0
+WGSWW.US,D,20240229,000000,0.0421,0.0897,0.0311,0.0897,79373,0
+WGSWW.US,D,20240301,000000,0.0897,0.089899,0.07,0.0896,33463,0
+WGSWW.US,D,20240304,000000,0.089,0.0927,0.0609,0.09,69005,0
+WGSWW.US,D,20240305,000000,0.088,0.088,0.045,0.088,44299,0
+WGSWW.US,D,20240306,000000,0.0927,0.0927,0.0927,0.0927,1217,0
+WGSWW.US,D,20240307,000000,0.0764,0.0973,0.061,0.08,35220,0
+WGSWW.US,D,20240308,000000,0.08,0.0927,0.065,0.0926,20355,0
+WGSWW.US,D,20240311,000000,0.095,0.10239,0.066,0.0949,116794,0
+WGSWW.US,D,20240312,000000,0.08,0.1025,0.0611,0.09249,314608,0
+WGSWW.US,D,20240313,000000,0.0835,0.0924,0.0224,0.0719,702261,0
+WGSWW.US,D,20240314,000000,0.06,0.0735,0.05,0.07,13946,0
+WGSWW.US,D,20240315,000000,0.0637,0.091599,0.06,0.0786,6634,0
+WGSWW.US,D,20240318,000000,0.09,0.09,0.07,0.0775,20798,0
+WGSWW.US,D,20240319,000000,0.0799,0.091599,0.07,0.09,10855,0
+WGSWW.US,D,20240320,000000,0.09,0.0927,0.0601,0.07,35033,0
+WGSWW.US,D,20240321,000000,0.07,0.07,0.065,0.0656,10089,0
+WGSWW.US,D,20240322,000000,0.0655,0.07,0.0501,0.065,23675,0
+WGSWW.US,D,20240325,000000,0.0699,0.07,0.0506,0.06089,12927,0
+WGSWW.US,D,20240326,000000,0.055,0.06,0.0406,0.052199,25100,0
+WGSWW.US,D,20240327,000000,0.0495,0.06,0.0495,0.06,19317,0
+WGSWW.US,D,20240328,000000,0.055,0.055,0.0503,0.055,20299,0
+WGSWW.US,D,20240401,000000,0.06,0.061,0.035,0.057,14204,0
+WGSWW.US,D,20240402,000000,0.05,0.055,0.03,0.0499,55178,0
+WGSWW.US,D,20240403,000000,0.05,0.061,0.0356,0.0499,35765,0
+WGSWW.US,D,20240404,000000,0.05,0.0545,0.0216,0.0425,383509,0
+WGSWW.US,D,20240405,000000,0.042182,0.042182,0.0214,0.0248,166869,0
+WGSWW.US,D,20240408,000000,0.033,0.0388,0.024,0.0376,196735,0
+WGSWW.US,D,20240409,000000,0.0395,0.0395,0.0299,0.0306,87210,0
+WGSWW.US,D,20240410,000000,0.031,0.0388,0.0307,0.0383,10200,0
+WGSWW.US,D,20240411,000000,0.0349,0.0349,0.0313,0.0316,3178,0
+WGSWW.US,D,20240412,000000,0.0325,0.0487,0.0305,0.0487,4206,0
+WGSWW.US,D,20240415,000000,0.0327,0.04,0.0327,0.0395,4679,0
+WGSWW.US,D,20240416,000000,0.0479,0.0479,0.0315,0.046899,13018,0
+WGSWW.US,D,20240417,000000,0.0261,0.0469,0.0261,0.0469,1700,0
+WGSWW.US,D,20240419,000000,0.0386,0.039,0.0317,0.037,28701,0
+WGSWW.US,D,20240422,000000,0.03195,0.038,0.027001,0.038,11634,0
+WGSWW.US,D,20240423,000000,0.032,0.044,0.0317,0.0439,169706,0
+WGSWW.US,D,20240424,000000,0.0301,0.0408,0.0301,0.0395,8630,0
+WGSWW.US,D,20240425,000000,0.039,0.039,0.0277,0.0368,3750,0
+WGSWW.US,D,20240426,000000,0.039,0.039,0.0322,0.0376,15218,0
+WGSWW.US,D,20240429,000000,0.0281,0.039,0.0281,0.039,3538,0
+WGSWW.US,D,20240430,000000,0.039,0.04,0.03,0.038,74343,0
+WGSWW.US,D,20240501,000000,0.0389,0.0399,0.0326,0.0399,144841,0
+WGSWW.US,D,20240502,000000,0.0398,0.0399,0.028,0.036,33247,0
+WGSWW.US,D,20240503,000000,0.036,0.036899,0.0288,0.0367,21253,0
+WGSWW.US,D,20240506,000000,0.0367,0.037,0.02971,0.036,48442,0
+WGSWW.US,D,20240507,000000,0.03006,0.036,0.03006,0.036,2200,0
+WGSWW.US,D,20240508,000000,0.036,0.036,0.0304,0.0359,12900,0
+WGSWW.US,D,20240509,000000,0.0281,0.036,0.0266,0.035,64004,0
+WGSWW.US,D,20240510,000000,0.032451,0.0349,0.0276,0.0349,13159,0
+WGSWW.US,D,20240513,000000,0.0303,0.0349,0.0271,0.0349,14669,0
+WGSWW.US,D,20240514,000000,0.03,0.034,0.03,0.033899,7923,0
+WGSWW.US,D,20240515,000000,0.033,0.033,0.030101,0.031899,2319,0
+WGSWW.US,D,20240516,000000,0.0311,0.0317,0.0289,0.0317,4618,0
+WGSWW.US,D,20240517,000000,0.0267,0.0318,0.0267,0.03,10473,0
+WGSWW.US,D,20240520,000000,0.03,0.0318,0.0263,0.0318,126965,0
+WGSWW.US,D,20240521,000000,0.029,0.0318,0.0283,0.0318,4740,0
+WGSWW.US,D,20240522,000000,0.03,0.0318,0.0253,0.0318,19090,0
+WGSWW.US,D,20240523,000000,0.0317,0.0317,0.0317,0.0317,366,0
+WGSWW.US,D,20240524,000000,0.0305,0.0305,0.025,0.0295,6900,0
+WGSWW.US,D,20240528,000000,0.0296,0.0296,0.0217,0.0296,6804,0
+WGSWW.US,D,20240529,000000,0.0223,0.029,0.0184,0.024349,13076,0
+WGSWW.US,D,20240530,000000,0.0295,0.0297,0.0202,0.0203,22268,0
+WGSWW.US,D,20240531,000000,0.0204,0.02649,0.0201,0.02649,8338,0
+WGSWW.US,D,20240603,000000,0.0201,0.0273,0.0201,0.025,1300,0
+WGSWW.US,D,20240604,000000,0.0297,0.0297,0.0297,0.0297,1322,0
+WGSWW.US,D,20240605,000000,0.0294,0.0297,0.021,0.028,29571,0
+WGSWW.US,D,20240606,000000,0.028,0.028,0.028,0.028,269,0
+WGSWW.US,D,20240607,000000,0.0257,0.0296,0.024,0.024,23498,0
+WGSWW.US,D,20240610,000000,0.025,0.026,0.021,0.0258,43855,0
+WGSWW.US,D,20240611,000000,0.0257,0.026,0.024,0.024,9802,0
+WGSWW.US,D,20240612,000000,0.021,0.0314,0.0202,0.0314,59069,0
+WGSWW.US,D,20240613,000000,0.0225,0.031,0.0225,0.031,600,0
+WGSWW.US,D,20240614,000000,0.0343,0.0343,0.0226,0.027,32886,0
+WGSWW.US,D,20240617,000000,0.03,0.0309,0.025099,0.0251,14132,0
+WGSWW.US,D,20240618,000000,0.021201,0.031,0.021201,0.031,1404,0
+WGSWW.US,D,20240620,000000,0.034,0.034,0.034,0.034,687,0
+WGSWW.US,D,20240624,000000,0.0213,0.031,0.0213,0.026101,2427,0
+WGSWW.US,D,20240625,000000,0.0249,0.0299,0.0249,0.029799,20896,0
+WGSWW.US,D,20240626,000000,0.0211,0.0299,0.0211,0.0297,13505,0
+WGSWW.US,D,20240628,000000,0.029699,0.029699,0.029699,0.029699,1645,0
+WGSWW.US,D,20240701,000000,0.028799,0.0298,0.028799,0.0297,8957,0
+WGSWW.US,D,20240702,000000,0.0295,0.0298,0.0225,0.0298,33725,0
+WGSWW.US,D,20240703,000000,0.03,0.033199,0.0237,0.033,36700,0
+WGSWW.US,D,20240705,000000,0.029,0.029,0.0263,0.029,33923,0
+WGSWW.US,D,20240708,000000,0.029,0.029,0.026,0.028899,11671,0
+WGSWW.US,D,20240709,000000,0.025251,0.029,0.025251,0.0289,9783,0
+WGSWW.US,D,20240710,000000,0.0297,0.03,0.0236,0.0298,2900,0
+WGSWW.US,D,20240711,000000,0.0299,0.0329,0.0275,0.031,133956,0
+WGSWW.US,D,20240712,000000,0.032,0.0348,0.028,0.034699,67801,0
+WGSWW.US,D,20240715,000000,0.0347,0.0347,0.03,0.0344,29500,0
+WGSWW.US,D,20240716,000000,0.034,0.034,0.029,0.03,26972,0
+WGSWW.US,D,20240717,000000,0.0303,0.0306,0.028,0.029999,8161,0
+WGSWW.US,D,20240718,000000,0.0302,0.0304,0.028,0.03,32204,0
+WGSWW.US,D,20240719,000000,0.0292,0.0301,0.0282,0.029999,7759,0
+WGSWW.US,D,20240722,000000,0.029999,0.0301,0.0281,0.0301,7700,0
+WGSWW.US,D,20240723,000000,0.0298,0.0324,0.0298,0.0298,36538,0
+WGSWW.US,D,20240724,000000,0.0311,0.0311,0.0298,0.0302,5155,0
+WGSWW.US,D,20240725,000000,0.0301,0.0302,0.0281,0.0302,13247,0
+WGSWW.US,D,20240726,000000,0.029999,0.029999,0.029999,0.029999,200,0
+WGSWW.US,D,20240729,000000,0.029,0.0291,0.024,0.0291,6050,0
+WGSWW.US,D,20240730,000000,0.0244,0.033,0.0244,0.0328,84538,0
+WGSWW.US,D,20240731,000000,0.0334,0.0334,0.03,0.03,46908,0
+WGSWW.US,D,20240801,000000,0.0329,0.0329,0.03,0.0329,13550,0
+WGSWW.US,D,20240802,000000,0.0266,0.032,0.0266,0.031899,6317,0
+WGSWW.US,D,20240805,000000,0.032,0.033,0.0288,0.0329,16458,0
+WGSWW.US,D,20240806,000000,0.0303,0.033,0.0253,0.0329,6279,0
+WGSWW.US,D,20240807,000000,0.03,0.03295,0.029749,0.0329,7769,0
+WGSWW.US,D,20240808,000000,0.0254,0.03289,0.0254,0.03289,19696,0
+WGSWW.US,D,20240809,000000,0.03,0.0329,0.025,0.0328,4675,0
+WGSWW.US,D,20240813,000000,0.0329,0.0329,0.0313,0.0313,11439,0
+WGSWW.US,D,20240814,000000,0.031299,0.0328,0.0255,0.032799,16223,0
+WGSWW.US,D,20240816,000000,0.0328,0.033,0.025,0.033,80674,0
+WGSWW.US,D,20240819,000000,0.0303,0.0328,0.03,0.0326,3054,0
+WGSWW.US,D,20240821,000000,0.0322,0.0326,0.03,0.0325,31316,0
+WGSWW.US,D,20240822,000000,0.0324,0.0324,0.03,0.0324,68233,0
+WGSWW.US,D,20240823,000000,0.0324,0.0324,0.022,0.022,140606,0
+WGSWW.US,D,20240826,000000,0.0275,0.0275,0.0241,0.027465,32629,0
+WGSWW.US,D,20240828,000000,0.023,0.027,0.023,0.027,302,0
+WGSWW.US,D,20240829,000000,0.023,0.027,0.023,0.027,600,0
+WGSWW.US,D,20240830,000000,0.0233,0.0268,0.0231,0.0268,1971,0
+WGSWW.US,D,20240903,000000,0.026899,0.027,0.026899,0.027,200,0
+WGSWW.US,D,20240904,000000,0.024,0.0269,0.024,0.0269,7832,0
+WGSWW.US,D,20240905,000000,0.024,0.0265,0.022,0.0264,77356,0
+WGSWW.US,D,20240909,000000,0.0223,0.0258,0.0221,0.0258,600,0
+WGSWW.US,D,20240910,000000,0.026,0.027,0.026,0.026526,25401,0
+WGSWW.US,D,20240911,000000,0.027,0.027,0.027,0.027,1600,0
+WGSWW.US,D,20240912,000000,0.027,0.0326,0.027,0.032499,414842,0
+WGSWW.US,D,20240913,000000,0.0325,0.0325,0.0322,0.0324,175099,0
+WGSWW.US,D,20240916,000000,0.0324,0.0325,0.026,0.0323,66411,0
+WGSWW.US,D,20240917,000000,0.0323,0.0345,0.026,0.0344,128754,0
+WGSWW.US,D,20240918,000000,0.0304,0.0344,0.0304,0.0344,115901,0
+WGSWW.US,D,20240919,000000,0.03,0.035,0.03,0.034,239335,0
+WGSWW.US,D,20240920,000000,0.0466,0.055,0.0302,0.0498,185303,0
+WGSWW.US,D,20240923,000000,0.05,0.073,0.04,0.0576,81797,0
+WGSWW.US,D,20240924,000000,0.073,0.073,0.0424,0.0676,49336,0
+WGSWW.US,D,20240925,000000,0.0729,0.0729,0.0452,0.0669,3689,0
+WGSWW.US,D,20240926,000000,0.07,0.07,0.0549,0.0686,31309,0
+WGSWW.US,D,20240927,000000,0.072899,0.072899,0.0684,0.069,1345,0
+WGSWW.US,D,20240930,000000,0.069,0.0749,0.042,0.0748,48096,0
+WGSWW.US,D,20241001,000000,0.0748,0.08,0.0748,0.08,11016,0
+WGSWW.US,D,20241002,000000,0.0707,0.080101,0.0707,0.08,13229,0
+WGSWW.US,D,20241003,000000,0.09,0.09,0.060001,0.0899,12962,0
+WGSWW.US,D,20241004,000000,0.084899,0.0925,0.084,0.0925,64286,0
+WGSWW.US,D,20241007,000000,0.0999,0.1,0.093,0.093,11100,0
+WGSWW.US,D,20241008,000000,0.1,0.13,0.0725,0.13,183645,0
+WGSWW.US,D,20241009,000000,0.2371,0.338,0.117,0.1366,397497,0
+WGSWW.US,D,20241010,000000,0.14,0.1508,0.1049,0.13,17808,0
+WGSWW.US,D,20241011,000000,0.1202,0.21,0.1005,0.18,236282,0
+WGSWW.US,D,20241014,000000,0.27,0.27,0.17,0.199,69338,0
+WGSWW.US,D,20241015,000000,0.239,0.2575,0.1825,0.2149,45350,0
+WGSWW.US,D,20241016,000000,0.235,0.24,0.2094,0.22,56682,0
+WGSWW.US,D,20241017,000000,0.2376,0.24,0.17,0.1748,96408,0
+WGSWW.US,D,20241018,000000,0.1706,0.212,0.1696,0.212,89237,0
+WGSWW.US,D,20241021,000000,0.21,0.24,0.21,0.23,38768,0
+WGSWW.US,D,20241022,000000,0.25,0.25,0.227501,0.23375,17720,0
+WGSWW.US,D,20241023,000000,0.22,0.2475,0.18,0.2357,34580,0
+WGSWW.US,D,20241024,000000,0.2253,0.2425,0.225,0.2315,61433,0
+WGSWW.US,D,20241025,000000,0.2379,0.25,0.222,0.25,27275,0
+WGSWW.US,D,20241028,000000,0.24,0.25,0.2002,0.24,53258,0
+WGSWW.US,D,20241029,000000,0.25,0.315,0.224,0.2487,415342,0
+WGSWW.US,D,20241030,000000,0.29,0.29,0.2269,0.24,124403,0
+WGSWW.US,D,20241031,000000,0.233,0.235,0.161,0.2189,137593,0
+WGSWW.US,D,20241101,000000,0.1999,0.1999,0.1451,0.1888,334299,0
+WGSWW.US,D,20241104,000000,0.18,0.18,0.18,0.18,264,0
+WGSWW.US,D,20241105,000000,0.15,0.18,0.15,0.179999,47828,0
+WGSWW.US,D,20241106,000000,0.16535,0.1899,0.16535,0.1897,14965,0
+WGSWW.US,D,20241107,000000,0.18,0.18,0.1601,0.18,14736,0
+WGSWW.US,D,20241108,000000,0.1767,0.2375,0.1767,0.23,46695,0
+WGSWW.US,D,20241111,000000,0.23,0.23,0.212,0.214281,12350,0
+WGSWW.US,D,20241112,000000,0.2,0.2325,0.2,0.22,15954,0
+WGSWW.US,D,20241113,000000,0.2004,0.2286,0.179,0.209464,36082,0
+WGSWW.US,D,20241114,000000,0.19725,0.2249,0.1801,0.199,32056,0
+WGSWW.US,D,20241115,000000,0.1756,0.1996,0.1595,0.1896,28232,0
+WGSWW.US,D,20241118,000000,0.172001,0.1886,0.15,0.18,28346,0
+WGSWW.US,D,20241119,000000,0.16,0.1755,0.1316,0.1599,85451,0
+WGSWW.US,D,20241120,000000,0.168,0.1682,0.1316,0.157736,8388,0
+WGSWW.US,D,20241121,000000,0.1365,0.1754,0.0947,0.1735,85209,0
+WGSWW.US,D,20241122,000000,0.179,0.1799,0.1349,0.1711,34273,0
+WGSWW.US,D,20241125,000000,0.159,0.1755,0.1475,0.1735,20777,0
+WGSWW.US,D,20241126,000000,0.146101,0.1575,0.146101,0.1484,5936,0
+WGSWW.US,D,20241127,000000,0.1699,0.1699,0.1344,0.15,22589,0
+WGSWW.US,D,20241129,000000,0.1595,0.1699,0.1595,0.1699,3108,0
+WGSWW.US,D,20241202,000000,0.15445,0.1699,0.1289,0.1699,13219,0
+WGSWW.US,D,20241203,000000,0.1699,0.1699,0.15,0.1697,5830,0
+WGSWW.US,D,20241204,000000,0.162338,0.1673,0.1362,0.1673,22473,0
+WGSWW.US,D,20241205,000000,0.1596,0.1596,0.1315,0.1596,6538,0
+WGSWW.US,D,20241206,000000,0.1326,0.2,0.1326,0.1354,66753,0
+WGSWW.US,D,20241209,000000,0.1355,0.1675,0.11,0.1554,26752,0
+WGSWW.US,D,20241210,000000,0.1314,0.1561,0.123,0.154847,3450,0
+WGSWW.US,D,20241211,000000,0.14,0.1533,0.1207,0.1497,30915,0
+WGSWW.US,D,20241212,000000,0.1217,0.1495,0.095,0.1425,20683,0
+WGSWW.US,D,20241213,000000,0.1102,0.1488,0.0975,0.1437,15708,0
+WGSWW.US,D,20241216,000000,0.1264,0.1628,0.09,0.1193,123579,0
+WGSWW.US,D,20241217,000000,0.09,0.1186,0.09,0.1048,29378,0
+WGSWW.US,D,20241218,000000,0.11,0.1499,0.1058,0.14375,62151,0
+WGSWW.US,D,20241220,000000,0.1386,0.1525,0.1033,0.149999,17388,0
+WGSWW.US,D,20241223,000000,0.1525,0.1525,0.15,0.15,1564,0
+WGSWW.US,D,20241224,000000,0.156,0.1575,0.14,0.15495,23398,0
+WGSWW.US,D,20241226,000000,0.1313,0.1725,0.13,0.16,129403,0
+WGSWW.US,D,20241227,000000,0.1674,0.1674,0.1405,0.1574,27891,0
+WGSWW.US,D,20241230,000000,0.154,0.16245,0.1301,0.1623,24406,0
+WGSWW.US,D,20241231,000000,0.16,0.1607,0.1192,0.16,41857,0
+WGSWW.US,D,20250102,000000,0.1608,0.1725,0.1401,0.1724,26538,0
+WGSWW.US,D,20250103,000000,0.1717,0.1925,0.17,0.1895,7604,0
+WGSWW.US,D,20250106,000000,0.1717,0.2225,0.17,0.2,30067,0
+WGSWW.US,D,20250107,000000,0.22,0.2425,0.22,0.24,39757,0
+WGSWW.US,D,20250108,000000,0.238749,0.24,0.205,0.24,6992,0
+WGSWW.US,D,20250110,000000,0.207499,0.24,0.2071,0.2225,23796,0
+WGSWW.US,D,20250113,000000,0.24,0.24,0.19,0.22,27090,0
+WGSWW.US,D,20250114,000000,0.194,0.215,0.17,0.2,12546,0
+WGSWW.US,D,20250115,000000,0.2175,0.2175,0.1728,0.215,16827,0
+WGSWW.US,D,20250116,000000,0.21,0.21,0.17,0.1798,22918,0
+WGSWW.US,D,20250117,000000,0.1997,0.2125,0.17,0.2075,13026,0
+WGSWW.US,D,20250121,000000,0.200549,0.200549,0.171101,0.2,6419,0
+WGSWW.US,D,20250122,000000,0.22,0.24,0.2092,0.215552,17886,0
+WGSWW.US,D,20250123,000000,0.24,0.24,0.1833,0.2,5049,0
+WGSWW.US,D,20250124,000000,0.21,0.21,0.2,0.2025,14133,0
+WGSWW.US,D,20250127,000000,0.1999,0.24,0.16,0.1611,28434,0
+WGSWW.US,D,20250128,000000,0.2086,0.2186,0.1725,0.1899,24092,0
+WGSWW.US,D,20250129,000000,0.2178,0.2458,0.18,0.22,41792,0
+WGSWW.US,D,20250130,000000,0.195,0.2425,0.19,0.22,7151,0
+WGSWW.US,D,20250131,000000,0.182,0.2558,0.182,0.24,8965,0
+WGSWW.US,D,20250203,000000,0.202,0.2375,0.2,0.2374,23156,0
+WGSWW.US,D,20250204,000000,0.2235,0.24,0.2014,0.22,2096,0
+WGSWW.US,D,20250205,000000,0.2021,0.2021,0.152,0.19,74948,0
+WGSWW.US,D,20250206,000000,0.1891,0.2147,0.1891,0.2099,4304,0
+WGSWW.US,D,20250207,000000,0.19,0.2,0.160001,0.1605,11089,0
+WGSWW.US,D,20250210,000000,0.1925,0.23,0.1844,0.227499,65716,0
+WGSWW.US,D,20250211,000000,0.24,0.24,0.18,0.2259,2087,0
+WGSWW.US,D,20250212,000000,0.20055,0.22,0.175001,0.215,15171,0
+WGSWW.US,D,20250213,000000,0.2175,0.23,0.1984,0.23,24577,0
+WGSWW.US,D,20250214,000000,0.23,0.24,0.195,0.24,23171,0
+WGSWW.US,D,20250218,000000,0.2454,0.28,0.22,0.275,196805,0
+WGSWW.US,D,20250219,000000,0.275,0.275,0.215,0.26,86257,0
+WGSWW.US,D,20250220,000000,0.211,0.25,0.2025,0.25,20561,0
+WGSWW.US,D,20250221,000000,0.2488,0.25,0.21,0.25,32565,0
+WGSWW.US,D,20250224,000000,0.333,0.333,0.201,0.2375,19277,0
+WGSWW.US,D,20250225,000000,0.2325,0.2575,0.221,0.2575,9048,0
+WGSWW.US,D,20250226,000000,0.3,0.3,0.2262,0.26,23147,0
+WGSWW.US,D,20250227,000000,0.341,0.341,0.2151,0.259,119650,0
+WGSWW.US,D,20250228,000000,0.2501,0.31,0.2499,0.2799,54733,0
+WGSWW.US,D,20250303,000000,0.3,0.3,0.26,0.2692,10565,0
+WGSWW.US,D,20250304,000000,0.18,0.2775,0.18,0.27,31682,0
+WGSWW.US,D,20250305,000000,0.282,0.285,0.2125,0.28,8927,0
+WGSWW.US,D,20250306,000000,0.2351,0.2351,0.2302,0.2302,20689,0
+WGSWW.US,D,20250307,000000,0.2302,0.285,0.2101,0.285,16413,0
+WGSWW.US,D,20250310,000000,0.228901,0.2825,0.221,0.221013,7980,0
+WGSWW.US,D,20250311,000000,0.26,0.2601,0.205,0.21,8701,0
+WGSWW.US,D,20250312,000000,0.2775,0.29,0.2052,0.29,17739,0
+WGSWW.US,D,20250313,000000,0.29,0.29,0.1601,0.1999,76409,0
+WGSWW.US,D,20250314,000000,0.2198,0.275,0.2079,0.25,131903,0
+WGSWW.US,D,20250317,000000,0.2461,0.25,0.2025,0.25,34681,0
+WGSWW.US,D,20250319,000000,0.2299,0.25,0.2,0.25,38250,0
+WGSWW.US,D,20250320,000000,0.2356,0.247,0.192501,0.2051,16520,0
+WGSWW.US,D,20250321,000000,0.1975,0.2498,0.19,0.2413,140911,0
+WGSWW.US,D,20250324,000000,0.21,0.2754,0.2075,0.209,37056,0
+WGSWW.US,D,20250325,000000,0.2078,0.2487,0.1903,0.2228,50238,0
+WGSWW.US,D,20250326,000000,0.205,0.225,0.1701,0.1701,38817,0
+WGSWW.US,D,20250327,000000,0.2,0.2248,0.1703,0.1703,20779,0
+WGSWW.US,D,20250328,000000,0.224,0.24,0.1602,0.1626,34704,0
+WGSWW.US,D,20250331,000000,0.2239,0.2239,0.1678,0.21,81774,0
+WGSWW.US,D,20250401,000000,0.18,0.18,0.1694,0.17,28761,0
+WGSWW.US,D,20250402,000000,0.1748,0.18,0.1694,0.1694,22581,0
+WGSWW.US,D,20250403,000000,0.17,0.1725,0.135101,0.145,39141,0
+WGSWW.US,D,20250404,000000,0.1451,0.16,0.145,0.1525,18059,0
+WGSWW.US,D,20250407,000000,0.163,0.2139,0.148,0.2124,21188,0
+WGSWW.US,D,20250408,000000,0.22,0.22,0.15,0.15,26393,0
+WGSWW.US,D,20250409,000000,0.16,0.23,0.1551,0.185,43355,0
+WGSWW.US,D,20250410,000000,0.195051,0.195051,0.148099,0.15,35687,0
+WGSWW.US,D,20250411,000000,0.1598,0.1869,0.1412,0.1869,48639,0
+WGSWW.US,D,20250414,000000,0.1783,0.1783,0.152,0.1526,45256,0
+WGSWW.US,D,20250415,000000,0.154899,0.155,0.1425,0.149899,9969,0
+WGSWW.US,D,20250416,000000,0.1743,0.1743,0.140098,0.1426,8002,0
+WGSWW.US,D,20250417,000000,0.1425,0.1743,0.1425,0.1743,15727,0
+WGSWW.US,D,20250421,000000,0.17,0.2025,0.1472,0.18,38978,0
+WGSWW.US,D,20250422,000000,0.1655,0.1799,0.1473,0.1511,57850,0
+WGSWW.US,D,20250423,000000,0.155,0.1698,0.15,0.1503,26638,0
+WGSWW.US,D,20250424,000000,0.155,0.1676,0.149,0.1564,83969,0
+WGSWW.US,D,20250425,000000,0.1698,0.1698,0.1402,0.1424,57493,0
+WGSWW.US,D,20250428,000000,0.145001,0.1698,0.145001,0.1589,52048,0
+WGSWW.US,D,20250429,000000,0.16445,0.1698,0.151,0.1697,74602,0
+WGSWW.US,D,20250430,000000,0.16,0.19,0.1,0.15,288185,0
+WGSWW.US,D,20250501,000000,0.16,0.1601,0.1264,0.1266,40586,0
+WGSWW.US,D,20250502,000000,0.12,0.14,0.102,0.1074,42557,0
+WGSWW.US,D,20250505,000000,0.1,0.1274,0.075,0.1274,41043,0
+WGSWW.US,D,20250506,000000,0.119,0.119,0.0626,0.0999,206197,0
+WGSWW.US,D,20250507,000000,0.09,0.09,0.0611,0.0625,160265,0
+WGSWW.US,D,20250508,000000,0.0796,0.08,0.0625,0.0634,153732,0
+WGSWW.US,D,20250509,000000,0.07,0.0774,0.045,0.045,236172,0
+WGSWW.US,D,20250512,000000,0.0645,0.0678,0.05,0.05,253401,0
+WGSWW.US,D,20250513,000000,0.051,0.067,0.049,0.0505,184965,0
+WGSWW.US,D,20250514,000000,0.0505,0.0646,0.0499,0.0499,38587,0
+WGSWW.US,D,20250515,000000,0.0499,0.0586,0.043,0.0535,123852,0
+WGSWW.US,D,20250516,000000,0.046,0.079,0.045,0.075799,282287,0
+WGSWW.US,D,20250519,000000,0.08,0.0882,0.0614,0.071,198425,0
+WGSWW.US,D,20250520,000000,0.07299,0.073,0.0618,0.0725,27126,0
+WGSWW.US,D,20250521,000000,0.0788,0.0788,0.0662,0.0662,81096,0
+WGSWW.US,D,20250522,000000,0.0514,0.06,0.0437,0.047701,361073,0
+WGSWW.US,D,20250523,000000,0.0498,0.0661,0.0498,0.0661,150193,0
+WGSWW.US,D,20250527,000000,0.07,0.08,0.0527,0.065,163868,0
+WGSWW.US,D,20250528,000000,0.0699,0.0748,0.0621,0.0672,72920,0
+WGSWW.US,D,20250529,000000,0.0699,0.0699,0.0621,0.0647,33780,0
+WGSWW.US,D,20250530,000000,0.07,0.0798,0.0648,0.0699,56508,0
+WGSWW.US,D,20250602,000000,0.0749,0.0749,0.0629,0.07,82513,0
+WGSWW.US,D,20250603,000000,0.064,0.0749,0.0631,0.07,32918,0
+WGSWW.US,D,20250604,000000,0.07,0.0727,0.0635,0.0699,10695,0
+WGSWW.US,D,20250605,000000,0.0738,0.0738,0.0636,0.0639,40255,0
+WGSWW.US,D,20250606,000000,0.0729,0.0729,0.061,0.0624,98105,0
+WGSWW.US,D,20250609,000000,0.061,0.061,0.051,0.061,69708,0
+WGSWW.US,D,20250610,000000,0.0575,0.06,0.0521,0.0587,158908,0
+WGSWW.US,D,20250611,000000,0.0501,0.0575,0.041701,0.045,182295,0
+WGSWW.US,D,20250612,000000,0.049,0.049,0.03,0.0432,235421,0
+WGSWW.US,D,20250613,000000,0.036001,0.04,0.0315,0.0339,134784,0
+WGSWW.US,D,20250616,000000,0.0339,0.0437,0.0326,0.04,11541,0
+WGSWW.US,D,20250617,000000,0.0332,0.0404,0.0319,0.0403,39028,0
+WGSWW.US,D,20250618,000000,0.035,0.039899,0.0301,0.0337,88273,0
+WGSWW.US,D,20250620,000000,0.0401,0.0424,0.0331,0.0424,92318,0
+WGSWW.US,D,20250623,000000,0.0493,0.052,0.0344,0.052,136882,0
+WGSWW.US,D,20250624,000000,0.0588,0.0798,0.0588,0.075,514532,0
+WGSWW.US,D,20250625,000000,0.08,0.0987,0.0668,0.0773,94613,0
+WGSWW.US,D,20250626,000000,0.0889,0.09735,0.076,0.0872,154840,0
+WGSWW.US,D,20250627,000000,0.078101,0.098,0.078101,0.0785,130280,0
+WGSWW.US,D,20250630,000000,0.0854,0.0879,0.0659,0.0724,87238,0
+WGSWW.US,D,20250701,000000,0.07,0.0702,0.0535,0.0601,80615,0
+WGSWW.US,D,20250702,000000,0.0601,0.0646,0.0514,0.06245,12834,0
+WGSWW.US,D,20250703,000000,0.0735,0.0748,0.065,0.074,29230,0
+WGSWW.US,D,20250707,000000,0.050101,0.0601,0.05,0.0501,80157,0
+WGSWW.US,D,20250708,000000,0.055,0.0585,0.055,0.0578,3602,0
+WGSWW.US,D,20250709,000000,0.0584,0.0587,0.052,0.0587,22230,0
+WGSWW.US,D,20250710,000000,0.0621,0.0683,0.0587,0.0587,11743,0
+WGSWW.US,D,20250711,000000,0.0587,0.058701,0.04,0.05,83334,0
+WGSWW.US,D,20250714,000000,0.05,0.053349,0.049,0.05,4548,0
+WGSWW.US,D,20250715,000000,0.049,0.0574,0.045,0.0512,11085,0
+WGSWW.US,D,20250716,000000,0.0451,0.0522,0.0415,0.0522,6703,0
+WGSWW.US,D,20250717,000000,0.05,0.0519,0.0415,0.047,16105,0
+WGSWW.US,D,20250718,000000,0.0437,0.0562,0.0437,0.0545,37995,0
+WGSWW.US,D,20250721,000000,0.055,0.0558,0.0455,0.05,15185,0
+WGSWW.US,D,20250722,000000,0.0502,0.0538,0.0438,0.0438,33203,0
+WGSWW.US,D,20250723,000000,0.0548,0.0548,0.0447,0.0494,13614,0
+WGSWW.US,D,20250724,000000,0.0493,0.0539,0.0455,0.0537,35154,0
+WGSWW.US,D,20250725,000000,0.0539,0.0643,0.0464,0.0638,143912,0
+WGSWW.US,D,20250728,000000,0.0575,0.0575,0.0481,0.0572,29623,0
+WGSWW.US,D,20250729,000000,0.07,0.09,0.0624,0.0772,285440,0
+WGSWW.US,D,20250730,000000,0.075,0.1,0.0704,0.1,294203,0
+WGSWW.US,D,20250731,000000,0.12,0.12,0.0801,0.1097,191596,0
+WGSWW.US,D,20250801,000000,0.099999,0.1,0.0857,0.0901,9812,0
+WGSWW.US,D,20250804,000000,0.081,0.13,0.081,0.1199,67709,0
+WGSWW.US,D,20250805,000000,0.12,0.12,0.0863,0.092799,13392,0
+WGSWW.US,D,20250806,000000,0.0895,0.1069,0.0893,0.106499,32670,0
+WGSWW.US,D,20250807,000000,0.0896,0.101,0.0463,0.0987,146423,0
+WGSWW.US,D,20250808,000000,0.0975,0.098699,0.083018,0.0888,8874,0
+WGSWW.US,D,20250811,000000,0.0832,0.105,0.0832,0.0975,24322,0
+WGSWW.US,D,20250812,000000,0.0975,0.1098,0.083,0.1,75846,0
+WGSWW.US,D,20250813,000000,0.1011,0.109999,0.0941,0.109999,92991,0
+WGSWW.US,D,20250814,000000,0.11,0.126,0.0997,0.126,21528,0
+WGSWW.US,D,20250815,000000,0.12,0.125,0.105601,0.1122,27640,0
+WGSWW.US,D,20250818,000000,0.1297,0.1297,0.082,0.0969,108189,0
+WGSWW.US,D,20250819,000000,0.0921,0.0921,0.086701,0.0875,5451,0
+WGSWW.US,D,20250820,000000,0.0998,0.1006,0.0819,0.1006,75243,0
+WGSWW.US,D,20250821,000000,0.099151,0.1033,0.0849,0.1033,17125,0
+WGSWW.US,D,20250822,000000,0.0955,0.1019,0.090001,0.099999,5517,0
+WGSWW.US,D,20250825,000000,0.1,0.1,0.075,0.0872,189012,0
+WGSWW.US,D,20250826,000000,0.087301,0.0983,0.087301,0.0954,52931,0
+WGSWW.US,D,20250827,000000,0.091,0.099,0.0752,0.099,20420,0
+WGSWW.US,D,20250828,000000,0.0862,0.1,0.0825,0.1,48359,0
+WGSWW.US,D,20250829,000000,0.0962,0.1295,0.0962,0.128,96794,0
+WGSWW.US,D,20250902,000000,0.11,0.1203,0.1011,0.104,56118,0
+WGSWW.US,D,20250903,000000,0.085,0.1086,0.085,0.1,39834,0
+WGSWW.US,D,20250904,000000,0.0999,0.1082,0.091801,0.106599,47710,0
+WGSWW.US,D,20250905,000000,0.0964,0.1095,0.0914,0.0996,16475,0
+WGSWW.US,D,20250908,000000,0.077,0.107,0.077,0.099,61215,0
+WGSWW.US,D,20250909,000000,0.0997,0.0999,0.0775,0.09,76608,0
+WGSWW.US,D,20250910,000000,0.0901,0.091424,0.0778,0.08,40151,0
+WGSWW.US,D,20250911,000000,0.0849,0.087,0.0788,0.0866,151257,0
+WGSWW.US,D,20250912,000000,0.088,0.0882,0.0801,0.0878,5363,0
+WGSWW.US,D,20250915,000000,0.0832,0.0874,0.075,0.0751,9946,0
+WGSWW.US,D,20250916,000000,0.0791,0.0848,0.075,0.083,22985,0
+WGSWW.US,D,20250917,000000,0.0751,0.0825,0.06,0.082199,41733,0
+WGSWW.US,D,20250918,000000,0.0762,0.0835,0.07155,0.0821,39932,0
+WGSWW.US,D,20250919,000000,0.0812,0.0813,0.0745,0.0812,4909,0
+WGSWW.US,D,20250922,000000,0.07,0.0797,0.0623,0.0797,38517,0
+WGSWW.US,D,20250923,000000,0.063201,0.0796,0.063201,0.0757,20019,0
+WGSWW.US,D,20250924,000000,0.07,0.0749,0.065,0.0749,15443,0
+WGSWW.US,D,20250925,000000,0.065,0.0723,0.065,0.0723,4034,0
+WGSWW.US,D,20250926,000000,0.067249,0.0734,0.0613,0.0699,10603,0
+WGSWW.US,D,20250929,000000,0.0697,0.0736,0.06745,0.0736,5330,0
+WGSWW.US,D,20250930,000000,0.0719,0.1099,0.0612,0.1096,78904,0
+WGSWW.US,D,20251001,000000,0.0988,0.0988,0.081,0.085,19907,0
+WGSWW.US,D,20251002,000000,0.1,0.1,0.0801,0.09,4500,0
+WGSWW.US,D,20251003,000000,0.0949,0.0949,0.0789,0.0836,40753,0
+WGSWW.US,D,20251006,000000,0.0805,0.0871,0.0799,0.0799,13837,0
+WGSWW.US,D,20251007,000000,0.086,0.088,0.077,0.0849,40858,0
+WGSWW.US,D,20251008,000000,0.0702,0.1035,0.0701,0.095,638784,0
+WGSWW.US,D,20251009,000000,0.0877,0.094,0.0813,0.0932,20652,0
+WGSWW.US,D,20251010,000000,0.08,0.0896,0.073599,0.08,32569,0
+WGSWW.US,D,20251013,000000,0.0715,0.0899,0.0715,0.0789,24489,0
+WGSWW.US,D,20251014,000000,0.077999,0.078,0.0729,0.0779,10425,0
+WGSWW.US,D,20251015,000000,0.075,0.0799,0.0721,0.0779,12180,0
+WGSWW.US,D,20251016,000000,0.078,0.078,0.0731,0.0732,20258,0
+WGSWW.US,D,20251017,000000,0.0732,0.0799,0.0658,0.0658,16588,0
+WGSWW.US,D,20251020,000000,0.0721,0.0797,0.0721,0.078,23950,0
+WGSWW.US,D,20251021,000000,0.0777,0.0778,0.0697,0.0778,8425,0
+WGSWW.US,D,20251022,000000,0.0779,0.078,0.0621,0.0748,15687,0
+WGSWW.US,D,20251023,000000,0.0717,0.0779,0.0654,0.0778,16979,0
+WGSWW.US,D,20251024,000000,0.0701,0.0829,0.0684,0.0749,23942,0
+WGSWW.US,D,20251027,000000,0.079,0.08,0.0738,0.0799,39551,0
+WGSWW.US,D,20251028,000000,0.085,0.096,0.07,0.0798,154184,0
+WGSWW.US,D,20251029,000000,0.0801,0.12,0.0644,0.0893,136316,0
+WGSWW.US,D,20251030,000000,0.0999,0.1001,0.0802,0.0901,73438,0
+WGSWW.US,D,20251031,000000,0.0901,0.11,0.08,0.0999,124577,0
+WGSWW.US,D,20251103,000000,0.0823,0.0994,0.0823,0.0994,10931,0
+WGSWW.US,D,20251104,000000,0.0901,0.0901,0.0822,0.0887,10358,0
+WGSWW.US,D,20251105,000000,0.0822,0.0883,0.0822,0.0882,23228,0
+WGSWW.US,D,20251106,000000,0.089,0.0945,0.0821,0.0882,48583,0
+WGSWW.US,D,20251107,000000,0.0885,0.0885,0.0821,0.087499,11022,0
+WGSWW.US,D,20251110,000000,0.0869,0.0886,0.0821,0.0885,11483,0
+WGSWW.US,D,20251111,000000,0.0818,0.0818,0.07535,0.077,12948,0
+WGSWW.US,D,20251112,000000,0.077,0.079201,0.0737,0.0738,20610,0
+WGSWW.US,D,20251113,000000,0.0738,0.08,0.0738,0.074449,15232,0
+WGSWW.US,D,20251114,000000,0.0742,0.0799,0.0685,0.0794,24048,0
+WGSWW.US,D,20251117,000000,0.0694,0.0694,0.0644,0.0645,4078,0
+WGSWW.US,D,20251118,000000,0.0796,0.08,0.0583,0.0681,81285,0
+WGSWW.US,D,20251119,000000,0.0681,0.0754,0.068001,0.073,4646,0
+WGSWW.US,D,20251120,000000,0.07,0.0735,0.0604,0.062,55501,0
+WGSWW.US,D,20251121,000000,0.06,0.077,0.06,0.071,36092,0
+WGSWW.US,D,20251124,000000,0.0707,0.0793,0.0661,0.070671,85102,0
+WGSWW.US,D,20251125,000000,0.0675,0.0675,0.051,0.0511,365571,0
+WGSWW.US,D,20251126,000000,0.0505,0.0624,0.0505,0.0572,132342,0
+WGSWW.US,D,20251128,000000,0.0573,0.0575,0.0426,0.056,57926,0
+WGSWW.US,D,20251201,000000,0.0456,0.054199,0.0456,0.054199,31100,0
+WGSWW.US,D,20251203,000000,0.0472,0.056,0.047,0.056,31700,0
+WGSWW.US,D,20251204,000000,0.0501,0.0548,0.046351,0.0548,148066,0
+WGSWW.US,D,20251205,000000,0.05,0.0505,0.0478,0.0505,3554,0
+WGSWW.US,D,20251208,000000,0.0463,0.0503,0.045,0.05,19540,0
+WGSWW.US,D,20251209,000000,0.045,0.045,0.045,0.045,500,0
+WGSWW.US,D,20251210,000000,0.0427,0.0481,0.0427,0.048,17000,0
+WGSWW.US,D,20251211,000000,0.048,0.0498,0.044061,0.0459,12400,0
+WGSWW.US,D,20251212,000000,0.0434,0.0562,0.0404,0.0489,189522,0
+WGSWW.US,D,20251215,000000,0.0548,0.0548,0.0548,0.0548,100,0
+WGSWW.US,D,20251216,000000,0.0538,0.0538,0.0499,0.05,510,0
+WGSWW.US,D,20251217,000000,0.0492,0.0492,0.0403,0.0487,5144,0
+WGSWW.US,D,20251219,000000,0.0589,0.0639,0.05,0.0639,225005,0
+WGSWW.US,D,20251222,000000,0.0511,0.0675,0.0511,0.0567,5800,0
+WGSWW.US,D,20251223,000000,0.055749,0.057399,0.0516,0.057399,1600,0
+WGSWW.US,D,20251224,000000,0.055,0.0566,0.0516,0.0516,12961,0
+WGSWW.US,D,20251226,000000,0.0516,0.0547,0.0368,0.0497,32442,0
+WGSWW.US,D,20251229,000000,0.0463,0.0475,0.0415,0.047499,2906,0
+WGSWW.US,D,20251230,000000,0.042601,0.042601,0.0353,0.0409,8530,0
+WGSWW.US,D,20251231,000000,0.0372,0.05,0.0324,0.0474,54322,0
+WGSWW.US,D,20260102,000000,0.04,0.0468,0.04,0.0468,22591,0
+WGSWW.US,D,20260105,000000,0.0308,0.0423,0.0308,0.039,2124,0
+WGSWW.US,D,20260106,000000,0.0396,0.040499,0.0313,0.0313,26562,0
+WGSWW.US,D,20260107,000000,0.0377,0.0377,0.0316,0.0377,2163,0
+WGSWW.US,D,20260108,000000,0.0317,0.0377,0.0317,0.0377,17461,0
+WGSWW.US,D,20260109,000000,0.0321,0.0377,0.03195,0.0376,21600,0
+WGSWW.US,D,20260112,000000,0.0321,0.0322,0.0202,0.0275,256422,0
+WGSWW.US,D,20260113,000000,0.0275,0.0275,0.0251,0.0275,2783,0
+WGSWW.US,D,20260114,000000,0.022,0.0274,0.022,0.0274,37048,0
+WGSWW.US,D,20260115,000000,0.0274,0.0274,0.0206,0.025,17016,0
+WGSWW.US,D,20260116,000000,0.0252,0.0432,0.022,0.036,105427,0
+WGSWW.US,D,20260120,000000,0.036,0.036,0.036,0.036,200,0
+WGSWW.US,D,20260121,000000,0.0261,0.036,0.025201,0.033899,6730,0
+WGSWW.US,D,20260122,000000,0.0252,0.0276,0.02,0.0276,65805,0
+WGSWW.US,D,20260126,000000,0.0226,0.0226,0.0178,0.02,61075,0
+WGSWW.US,D,20260127,000000,0.02,0.02,0.0185,0.0199,14503,0
+WGSWW.US,D,20260128,000000,0.0188,0.0199,0.0188,0.0188,550,0
+WGSWW.US,D,20260129,000000,0.0186,0.019999,0.0186,0.019999,5346,0
+WGSWW.US,D,20260130,000000,0.0198,0.0198,0.019249,0.0194,800,0
+WGSWW.US,D,20260202,000000,0.0191,0.0199,0.0186,0.0187,28733,0
+WGSWW.US,D,20260203,000000,0.0186,0.0199,0.0185,0.0186,15560,0
+WGSWW.US,D,20260204,000000,0.0186,0.0188,0.0186,0.0188,934,0
+WGSWW.US,D,20260205,000000,0.0199,0.0234,0.019199,0.02,279400,0
+WGSWW.US,D,20260206,000000,0.0193,0.02,0.0138,0.0182,120240,0
+WGSWW.US,D,20260209,000000,0.0195,0.0195,0.0157,0.0191,20635,0
+WGSWW.US,D,20260212,000000,0.0189,0.0189,0.0188,0.0188,902,0
+WGSWW.US,D,20260213,000000,0.01625,0.0189,0.0136,0.0168,41296,0
+WGSWW.US,D,20260217,000000,0.01689,0.0169,0.01689,0.0169,1030,0
+WGSWW.US,D,20260218,000000,0.0156,0.0169,0.0142,0.0169,500,0
diff --git a/daily/us/nasdaq stocks/3/whfcl.us.txt b/daily/us/nasdaq stocks/3/whfcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5e3c2200422409db80b28b2ea545e1e27361724
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/whfcl.us.txt	
@@ -0,0 +1,580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHFCL.US,D,20230829,000000,24.45,24.75,24.3572,24.65,43697,0
+WHFCL.US,D,20230830,000000,24.7,24.7,24.43,24.482,59084,0
+WHFCL.US,D,20230831,000000,24.49,24.69,24.49,24.59,46576,0
+WHFCL.US,D,20230901,000000,24.6,25.82,24.54,24.88,19517,0
+WHFCL.US,D,20230905,000000,24.75,24.85,24.6385,24.805,26132,0
+WHFCL.US,D,20230906,000000,24.79,24.8,24.735,24.79,7493,0
+WHFCL.US,D,20230907,000000,24.85,24.9425,24.8302,24.93,23486,0
+WHFCL.US,D,20230908,000000,24.89,25,24.8301,24.92,15557,0
+WHFCL.US,D,20230911,000000,24.94,25.07,24.93,25.01,18116,0
+WHFCL.US,D,20230912,000000,24.9254,25,24.9254,24.99,3308,0
+WHFCL.US,D,20230913,000000,25,25.05,25,25.0499,6738,0
+WHFCL.US,D,20230914,000000,25,25.06,24.95,24.95,4977,0
+WHFCL.US,D,20230915,000000,25.049,25.05,24.95,25.02,3962,0
+WHFCL.US,D,20230918,000000,24.9878,25.07,24.9823,25.07,5716,0
+WHFCL.US,D,20230919,000000,25.0087,25.0799,24.95,25.03,6251,0
+WHFCL.US,D,20230920,000000,25.06,25.15,25.04,25.1,8521,0
+WHFCL.US,D,20230921,000000,25.0164,25.09,25,25.0378,4414,0
+WHFCL.US,D,20230922,000000,25.05,25.05,24.9875,25.05,2494,0
+WHFCL.US,D,20230925,000000,25.0081,25.05,24.8407,24.99,3422,0
+WHFCL.US,D,20230926,000000,24.99,25,24.95,25,3990,0
+WHFCL.US,D,20230927,000000,24.8612,24.9999,24.8,24.95,6443,0
+WHFCL.US,D,20230928,000000,25,25,24.71,24.74,3410,0
+WHFCL.US,D,20230929,000000,24.72,24.83,24.53,24.7,28350,0
+WHFCL.US,D,20231002,000000,24.9871,24.9871,24.8507,24.9799,1708,0
+WHFCL.US,D,20231003,000000,24.99,24.99,24.9,24.95,1008,0
+WHFCL.US,D,20231004,000000,24.95,24.95,24.8302,24.9,1484,0
+WHFCL.US,D,20231005,000000,24.925,24.95,24.8501,24.86,11029,0
+WHFCL.US,D,20231006,000000,24.885,24.95,24.8,24.9,1760,0
+WHFCL.US,D,20231009,000000,24.97,24.97,24.8501,24.88,2181,0
+WHFCL.US,D,20231010,000000,24.94,24.9699,24.85,24.95,3297,0
+WHFCL.US,D,20231011,000000,24.97,25.0699,24.9,25.01,5316,0
+WHFCL.US,D,20231013,000000,24.85,24.9999,24.8401,24.9999,2781,0
+WHFCL.US,D,20231016,000000,24.9998,25.045,24.99,24.99,3416,0
+WHFCL.US,D,20231017,000000,24.94,24.95,24.923,24.95,792,0
+WHFCL.US,D,20231018,000000,24.857,24.99,24.8,24.81,3928,0
+WHFCL.US,D,20231019,000000,24.9899,24.9899,24.83,24.85,3322,0
+WHFCL.US,D,20231020,000000,24.895,24.98,24.8,24.88,3402,0
+WHFCL.US,D,20231023,000000,24.95,25,24.85,24.85,5170,0
+WHFCL.US,D,20231024,000000,25,25,24.9899,24.9899,1148,0
+WHFCL.US,D,20231026,000000,24.86,24.99,24.85,24.85,2725,0
+WHFCL.US,D,20231027,000000,24.99,24.99,24.85,24.85,2724,0
+WHFCL.US,D,20231030,000000,24.85,24.99,24.67,24.67,5295,0
+WHFCL.US,D,20231031,000000,24.752,24.99,24.65,24.98,2785,0
+WHFCL.US,D,20231101,000000,24.96,24.99,24.71,24.97,6871,0
+WHFCL.US,D,20231102,000000,24.905,27.41,24.81,24.81,6040,0
+WHFCL.US,D,20231103,000000,24.905,25,24.85,25,1480,0
+WHFCL.US,D,20231106,000000,25,25.04,24.73,25.04,2038,0
+WHFCL.US,D,20231107,000000,25.02,25.04,24.8,24.82,1573,0
+WHFCL.US,D,20231108,000000,24.78,25.04,24.73,24.76,6712,0
+WHFCL.US,D,20231109,000000,24.85,24.9,24.77,24.8,6453,0
+WHFCL.US,D,20231110,000000,24.9,24.9,24.73,24.89,4977,0
+WHFCL.US,D,20231113,000000,24.875,25.05,24.7926,25.04,3913,0
+WHFCL.US,D,20231114,000000,25.04,25.07,24.85,25.0336,2948,0
+WHFCL.US,D,20231115,000000,25.01,25.01,25.0052,25.0092,4892,0
+WHFCL.US,D,20231116,000000,25.0799,25.0799,25.0095,25.0095,1119,0
+WHFCL.US,D,20231117,000000,25.01,25.01,24.98,25.01,10071,0
+WHFCL.US,D,20231120,000000,25.0425,25.0425,24.9803,25,4277,0
+WHFCL.US,D,20231121,000000,25,25,24.7901,24.97,14897,0
+WHFCL.US,D,20231122,000000,24.95,25.08,24.79,25.08,10575,0
+WHFCL.US,D,20231124,000000,25.0099,25.01,24.86,24.9387,5399,0
+WHFCL.US,D,20231127,000000,25.0748,25.2099,24.88,25.01,13485,0
+WHFCL.US,D,20231128,000000,24.93,25.01,24.93,25.01,16703,0
+WHFCL.US,D,20231129,000000,25.07,25.15,24.9788,25.1,28175,0
+WHFCL.US,D,20231130,000000,24.74,24.84,24.65,24.83,8846,0
+WHFCL.US,D,20231201,000000,24.83,24.9,24.75,24.87,15647,0
+WHFCL.US,D,20231204,000000,24.85,24.85,24.793,24.85,3184,0
+WHFCL.US,D,20231205,000000,24.84,24.88,24.73,24.84,9042,0
+WHFCL.US,D,20231206,000000,24.8,24.9,24.7762,24.8525,6291,0
+WHFCL.US,D,20231207,000000,24.89,24.89,24.8,24.8,2863,0
+WHFCL.US,D,20231208,000000,24.9,24.905,24.8,24.9,4008,0
+WHFCL.US,D,20231211,000000,24.9,24.92,24.85,24.85,7823,0
+WHFCL.US,D,20231212,000000,24.94,24.94,24.9,24.9,3300,0
+WHFCL.US,D,20231213,000000,24.9,25.1499,24.9,24.9001,4702,0
+WHFCL.US,D,20231214,000000,25,25,24.9,24.9,20870,0
+WHFCL.US,D,20231215,000000,24.99,25.01,24.98,25,33181,0
+WHFCL.US,D,20231218,000000,25.0098,25.01,24.9902,25,2541,0
+WHFCL.US,D,20231219,000000,25.01,25.05,24.95,24.95,12659,0
+WHFCL.US,D,20231220,000000,24.965,25.1,24.92,24.92,9115,0
+WHFCL.US,D,20231221,000000,25,25.12,24.98,25,16884,0
+WHFCL.US,D,20231222,000000,25.03,25.205,25,25.17,7925,0
+WHFCL.US,D,20231226,000000,25.15,25.15,24.96,25.01,20925,0
+WHFCL.US,D,20231227,000000,25.11,25.11,24.95,24.95,9345,0
+WHFCL.US,D,20231228,000000,24.98,25.13,24.92,25.13,14937,0
+WHFCL.US,D,20231229,000000,25.12,25.12,24.961,25.01,9458,0
+WHFCL.US,D,20240102,000000,25.02,25.138,24.9905,25.01,4331,0
+WHFCL.US,D,20240103,000000,25.01,25.01,24.9,25,18875,0
+WHFCL.US,D,20240104,000000,25,25.1,24.9,25.01,7585,0
+WHFCL.US,D,20240105,000000,25.01,25.22,24.9731,25.22,11384,0
+WHFCL.US,D,20240108,000000,25,25.15,24.994,25,9984,0
+WHFCL.US,D,20240109,000000,25.098,25.1,25,25,5889,0
+WHFCL.US,D,20240110,000000,25,25,24.97,25,20223,0
+WHFCL.US,D,20240111,000000,25,25.1,24.9801,25,3044,0
+WHFCL.US,D,20240112,000000,25.01,25.01,24.9915,25.01,4512,0
+WHFCL.US,D,20240116,000000,25.01,25.1,24.9905,24.9949,9296,0
+WHFCL.US,D,20240117,000000,25.0992,25.0992,25,25.07,4821,0
+WHFCL.US,D,20240118,000000,25,25.1,24.9999,25,4664,0
+WHFCL.US,D,20240119,000000,25.09,25.09,24.98,25.01,5953,0
+WHFCL.US,D,20240122,000000,25.01,25.01,25.0001,25.0082,24742,0
+WHFCL.US,D,20240123,000000,25.01,25.01,25,25.0052,16413,0
+WHFCL.US,D,20240124,000000,25.01,25.01,24.96,25.01,21588,0
+WHFCL.US,D,20240125,000000,25.2,25.2,25.05,25.1984,2436,0
+WHFCL.US,D,20240126,000000,25.02,25.02,25,25.01,28772,0
+WHFCL.US,D,20240129,000000,25.0101,25.14,25.0101,25.1,4060,0
+WHFCL.US,D,20240130,000000,25.13,25.27,25.1,25.2,10095,0
+WHFCL.US,D,20240131,000000,25.2,25.2,25.15,25.19,3325,0
+WHFCL.US,D,20240201,000000,25.19,25.1999,25.105,25.1499,4287,0
+WHFCL.US,D,20240202,000000,25.21,25.3,25.2,25.3,1502,0
+WHFCL.US,D,20240205,000000,25.32,25.32,25.1,25.19,8723,0
+WHFCL.US,D,20240206,000000,25.075,25.2548,25.05,25.2548,3149,0
+WHFCL.US,D,20240207,000000,25.1001,25.29,25.1,25.29,1561,0
+WHFCL.US,D,20240208,000000,25.23,25.28,25.16,25.264,4384,0
+WHFCL.US,D,20240209,000000,25.25,25.3,25.235,25.2987,1170,0
+WHFCL.US,D,20240212,000000,25.2699,25.45,25.13,25.3,8413,0
+WHFCL.US,D,20240213,000000,25.44,25.44,25.1902,25.32,2447,0
+WHFCL.US,D,20240214,000000,25.305,25.3999,25.2,25.29,6918,0
+WHFCL.US,D,20240215,000000,25.21,25.245,25.14,25.245,10229,0
+WHFCL.US,D,20240216,000000,25.245,25.29,25.245,25.29,383,0
+WHFCL.US,D,20240220,000000,25.234,25.25,25.2,25.25,4247,0
+WHFCL.US,D,20240221,000000,25.2,25.24,25.18,25.24,7333,0
+WHFCL.US,D,20240222,000000,25.25,25.29,25.17,25.2,8391,0
+WHFCL.US,D,20240223,000000,25.2,25.32,25.2,25.22,3702,0
+WHFCL.US,D,20240226,000000,25.27,25.3799,25.22,25.36,4176,0
+WHFCL.US,D,20240227,000000,25.38,25.45,25.38,25.42,1042,0
+WHFCL.US,D,20240228,000000,25.48,25.5,25.4,25.4,2197,0
+WHFCL.US,D,20240229,000000,25.08,25.19,24.96,24.99,15837,0
+WHFCL.US,D,20240301,000000,25.002,25.065,24.95,25.04,2974,0
+WHFCL.US,D,20240304,000000,25.04,25.1,24.9702,25.0237,3498,0
+WHFCL.US,D,20240305,000000,25.01,25.0494,24.97,24.97,3064,0
+WHFCL.US,D,20240306,000000,24.97,25.09,24.9,25.05,11783,0
+WHFCL.US,D,20240307,000000,24.965,25.025,24.9175,25.025,5740,0
+WHFCL.US,D,20240308,000000,25.05,25.05,24.93,25.005,5347,0
+WHFCL.US,D,20240311,000000,25.05,25.08,25.0103,25.0485,7564,0
+WHFCL.US,D,20240312,000000,25,25.1,25,25.0475,4412,0
+WHFCL.US,D,20240313,000000,25.05,25.1,25,25,2398,0
+WHFCL.US,D,20240314,000000,25,25.09,25,25.05,2377,0
+WHFCL.US,D,20240315,000000,25.045,25.088,25.01,25.0537,3964,0
+WHFCL.US,D,20240318,000000,25.05,25.08,25.02,25.05,9303,0
+WHFCL.US,D,20240319,000000,25.08,25.34,25.08,25.25,6806,0
+WHFCL.US,D,20240321,000000,25.25,25.3499,25.2,25.25,13014,0
+WHFCL.US,D,20240322,000000,25.1,25.298,25.1,25.21,3550,0
+WHFCL.US,D,20240325,000000,25.2999,25.2999,25.135,25.18,6481,0
+WHFCL.US,D,20240326,000000,25.1,25.19,25.03,25.08,8304,0
+WHFCL.US,D,20240327,000000,25.18,25.18,25.03,25.178,5249,0
+WHFCL.US,D,20240328,000000,25.205,25.3,25.08,25.278,3940,0
+WHFCL.US,D,20240401,000000,25.18,25.29,25.1,25.29,5046,0
+WHFCL.US,D,20240402,000000,25.18,25.25,25.1,25.25,6418,0
+WHFCL.US,D,20240403,000000,25.15,25.23,25.1,25.2135,3207,0
+WHFCL.US,D,20240404,000000,25.25,25.28,25.15,25.23,1939,0
+WHFCL.US,D,20240405,000000,25.11,25.278,25.0762,25.278,28462,0
+WHFCL.US,D,20240408,000000,25.25,25.28,25.1,25.23,5696,0
+WHFCL.US,D,20240409,000000,25.11,25.278,25.1,25.278,4727,0
+WHFCL.US,D,20240410,000000,25.19,25.27,25.19,25.27,998,0
+WHFCL.US,D,20240411,000000,25.26,25.28,25.02,25.1391,27464,0
+WHFCL.US,D,20240412,000000,25.24,25.26,25.23,25.26,1965,0
+WHFCL.US,D,20240415,000000,25.195,25.255,25.17,25.255,3796,0
+WHFCL.US,D,20240416,000000,25.185,25.2,25.08,25.2,5437,0
+WHFCL.US,D,20240417,000000,25.2,25.2,25.08,25.1999,1305,0
+WHFCL.US,D,20240418,000000,25.15,25.15,25.09,25.115,1346,0
+WHFCL.US,D,20240419,000000,25.15,25.15,25.11,25.15,1239,0
+WHFCL.US,D,20240422,000000,25.1,25.1,25.0915,25.1,1360,0
+WHFCL.US,D,20240423,000000,25.15,25.225,25.1001,25.225,2024,0
+WHFCL.US,D,20240424,000000,25.15,25.2,25.04,25.09,50011,0
+WHFCL.US,D,20240425,000000,25.14,25.1913,25.14,25.1913,700,0
+WHFCL.US,D,20240426,000000,25.15,25.2,25.06,25.2,2680,0
+WHFCL.US,D,20240429,000000,25.15,25.18,25.05,25.18,959,0
+WHFCL.US,D,20240430,000000,25.155,25.2,25.15,25.1997,2096,0
+WHFCL.US,D,20240501,000000,25.19,25.1998,25.0301,25.13,2716,0
+WHFCL.US,D,20240502,000000,25.2,25.2,25.06,25.16,4445,0
+WHFCL.US,D,20240503,000000,25.13,25.198,25.103,25.19,1658,0
+WHFCL.US,D,20240506,000000,25.19,25.2,25.143,25.2,1684,0
+WHFCL.US,D,20240507,000000,25.2585,25.45,25.24,25.28,14481,0
+WHFCL.US,D,20240508,000000,25.325,25.43,25.26,25.275,4303,0
+WHFCL.US,D,20240509,000000,25.21,25.38,25.21,25.31,1763,0
+WHFCL.US,D,20240510,000000,25.251,25.38,25.21,25.3299,9305,0
+WHFCL.US,D,20240513,000000,25.3,25.3799,25.2999,25.34,3865,0
+WHFCL.US,D,20240514,000000,25.34,25.38,25.34,25.38,885,0
+WHFCL.US,D,20240515,000000,25.32,25.38,25.29,25.35,3310,0
+WHFCL.US,D,20240516,000000,25.38,25.387,25.3,25.3,4188,0
+WHFCL.US,D,20240517,000000,25.32,25.32,25.32,25.32,179,0
+WHFCL.US,D,20240520,000000,25.3299,25.39,25.305,25.39,1083,0
+WHFCL.US,D,20240521,000000,25.31,25.43,25.25,25.43,2888,0
+WHFCL.US,D,20240522,000000,25.31,25.43,25.31,25.43,1478,0
+WHFCL.US,D,20240523,000000,25.22,25.36,25.22,25.3,6402,0
+WHFCL.US,D,20240524,000000,25.44,25.44,25.22,25.365,11927,0
+WHFCL.US,D,20240528,000000,25.4,25.45,25.35,25.3975,2298,0
+WHFCL.US,D,20240529,000000,25.46,25.49,25.33,25.42,4664,0
+WHFCL.US,D,20240530,000000,25.44,25.45,25.38,25.41,3260,0
+WHFCL.US,D,20240531,000000,25.2,25.32,25.03,25.08,36688,0
+WHFCL.US,D,20240603,000000,25.1,25.4425,25.09,25.09,9877,0
+WHFCL.US,D,20240604,000000,25.11,25.1767,25.06,25.06,8766,0
+WHFCL.US,D,20240605,000000,25.11,25.15,25.02,25.12,7859,0
+WHFCL.US,D,20240606,000000,25.06,25.12,25.05,25.11,2397,0
+WHFCL.US,D,20240607,000000,25.06,25.12,25,25.01,5824,0
+WHFCL.US,D,20240610,000000,25.08,25.08,25.03,25.07,932,0
+WHFCL.US,D,20240611,000000,25.03,25.0999,25,25,7519,0
+WHFCL.US,D,20240612,000000,25.06,25.06,25.03,25.03,1273,0
+WHFCL.US,D,20240613,000000,25.1,25.135,25.02,25.06,4294,0
+WHFCL.US,D,20240614,000000,25.05,25.115,25.05,25.1,3797,0
+WHFCL.US,D,20240617,000000,25.06,25.13,25.05,25.1,2233,0
+WHFCL.US,D,20240618,000000,25.17,25.17,25.05,25.08,4012,0
+WHFCL.US,D,20240620,000000,25.115,25.15,25.06,25.095,3848,0
+WHFCL.US,D,20240621,000000,25.07,25.14,25.06,25.1385,6847,0
+WHFCL.US,D,20240624,000000,25.07,25.17,25.06,25.155,3243,0
+WHFCL.US,D,20240625,000000,25.23,25.23,25.07,25.155,5295,0
+WHFCL.US,D,20240626,000000,25.1,25.18,25.07,25.17,5901,0
+WHFCL.US,D,20240627,000000,25.15,25.1983,25.14,25.1983,729,0
+WHFCL.US,D,20240628,000000,25.2299,25.2299,25.1,25.18,2805,0
+WHFCL.US,D,20240701,000000,25.15,25.2,25.1001,25.17,3136,0
+WHFCL.US,D,20240702,000000,25.15,25.175,25.1499,25.175,1165,0
+WHFCL.US,D,20240703,000000,25.23,25.23,25.07,25.2,1525,0
+WHFCL.US,D,20240705,000000,25.229,25.23,25.165,25.2299,2344,0
+WHFCL.US,D,20240708,000000,25.17,25.24,25.17,25.24,1048,0
+WHFCL.US,D,20240709,000000,25.33,25.33,25.33,25.33,356,0
+WHFCL.US,D,20240710,000000,25.29,25.3,25.2,25.2999,1512,0
+WHFCL.US,D,20240711,000000,25.2,25.3,25.2,25.26,1910,0
+WHFCL.US,D,20240712,000000,25.3,25.4,25.3,25.3099,1941,0
+WHFCL.US,D,20240715,000000,25.2255,25.4,25.16,25.325,2242,0
+WHFCL.US,D,20240716,000000,25.2,25.3,25.2,25.2999,685,0
+WHFCL.US,D,20240717,000000,25.398,25.398,25.398,25.398,200,0
+WHFCL.US,D,20240718,000000,25.22,25.32,25.22,25.3,2706,0
+WHFCL.US,D,20240719,000000,25.21,25.29,25.21,25.284,670,0
+WHFCL.US,D,20240722,000000,25.25,25.3,25.25,25.3,1170,0
+WHFCL.US,D,20240723,000000,25.23,25.25,25.23,25.25,1147,0
+WHFCL.US,D,20240725,000000,25.3,25.3,25.3,25.3,197,0
+WHFCL.US,D,20240726,000000,25.365,25.375,25.23,25.34,1602,0
+WHFCL.US,D,20240730,000000,25.35,25.42,25.35,25.4,3034,0
+WHFCL.US,D,20240731,000000,25.31,25.4,25.31,25.4,972,0
+WHFCL.US,D,20240801,000000,25.31,25.4,25.31,25.3999,1493,0
+WHFCL.US,D,20240802,000000,25.3049,25.35,25.3,25.325,2006,0
+WHFCL.US,D,20240805,000000,25.265,25.35,25.15,25.35,4918,0
+WHFCL.US,D,20240806,000000,25.17,25.348,25.17,25.348,322,0
+WHFCL.US,D,20240808,000000,25.3,25.349,25.2,25.349,2830,0
+WHFCL.US,D,20240809,000000,25.35,25.35,25.35,25.35,569,0
+WHFCL.US,D,20240813,000000,25.35,25.4,25.3262,25.34,2339,0
+WHFCL.US,D,20240814,000000,25.3,25.35,25.3,25.3,6019,0
+WHFCL.US,D,20240815,000000,25.31,25.4,25.2999,25.3999,5039,0
+WHFCL.US,D,20240816,000000,25.4,25.4,25.35,25.35,1493,0
+WHFCL.US,D,20240819,000000,25.36,25.46,25.36,25.46,2282,0
+WHFCL.US,D,20240820,000000,25.45,25.46,25.41,25.45,5675,0
+WHFCL.US,D,20240821,000000,25.5,25.5199,25.37,25.4499,8789,0
+WHFCL.US,D,20240822,000000,25.455,25.476,25.3999,25.476,1704,0
+WHFCL.US,D,20240823,000000,25.45,25.485,25.45,25.4622,2233,0
+WHFCL.US,D,20240826,000000,25.4999,25.52,25.4601,25.52,528,0
+WHFCL.US,D,20240827,000000,25.52,25.52,25.48,25.48,343,0
+WHFCL.US,D,20240828,000000,25.46,25.49,25.46,25.485,2880,0
+WHFCL.US,D,20240829,000000,25.52,25.62,25.4702,25.62,3710,0
+WHFCL.US,D,20240830,000000,25.15,25.21,25.13,25.155,8955,0
+WHFCL.US,D,20240903,000000,25.17,25.2,25.14,25.165,8316,0
+WHFCL.US,D,20240904,000000,25.14,25.19,25.14,25.19,1235,0
+WHFCL.US,D,20240905,000000,25.16,25.23,25.16,25.205,1830,0
+WHFCL.US,D,20240906,000000,25.16,25.25,25.16,25.2499,2419,0
+WHFCL.US,D,20240909,000000,25.2499,25.2499,25.2499,25.2499,279,0
+WHFCL.US,D,20240910,000000,25.21,25.25,25.21,25.25,649,0
+WHFCL.US,D,20240911,000000,25.25,25.25,25.2144,25.2144,2213,0
+WHFCL.US,D,20240912,000000,25.23,25.28,25.23,25.26,1455,0
+WHFCL.US,D,20240913,000000,25.25,25.29,25.17,25.2892,3204,0
+WHFCL.US,D,20240916,000000,25.222,25.29,25.17,25.2899,8509,0
+WHFCL.US,D,20240917,000000,25.29,25.43,25.2899,25.43,3478,0
+WHFCL.US,D,20240919,000000,25.4,25.55,25.3501,25.54,6780,0
+WHFCL.US,D,20240920,000000,25.63,25.63,25.495,25.495,563,0
+WHFCL.US,D,20240923,000000,25.61,25.65,25.49,25.56,6817,0
+WHFCL.US,D,20240924,000000,25.54,25.64,25.4401,25.61,3026,0
+WHFCL.US,D,20240925,000000,25.52,25.52,25.52,25.52,1219,0
+WHFCL.US,D,20240926,000000,25.46,25.6,25.46,25.5999,631,0
+WHFCL.US,D,20240927,000000,25.4601,25.548,25.4601,25.548,1552,0
+WHFCL.US,D,20240930,000000,25.48,25.55,25.46,25.55,6389,0
+WHFCL.US,D,20241001,000000,25.6,25.68,25.6,25.68,1366,0
+WHFCL.US,D,20241003,000000,25.72,25.73,25.58,25.7,3443,0
+WHFCL.US,D,20241004,000000,25.48,25.69,25.463,25.55,2996,0
+WHFCL.US,D,20241007,000000,25.46,25.68,25.46,25.68,745,0
+WHFCL.US,D,20241008,000000,25.65,25.658,25.65,25.658,476,0
+WHFCL.US,D,20241009,000000,25.44,25.45,25.35,25.44,2860,0
+WHFCL.US,D,20241011,000000,25.2808,25.39,25.2808,25.39,1914,0
+WHFCL.US,D,20241014,000000,25.4,25.6,25.4,25.6,1173,0
+WHFCL.US,D,20241015,000000,25.585,25.65,25.48,25.6499,6463,0
+WHFCL.US,D,20241016,000000,25.65,25.65,25.41,25.6,3137,0
+WHFCL.US,D,20241018,000000,25.5,25.5,25.5,25.5,1583,0
+WHFCL.US,D,20241021,000000,25.44,25.6,25.37,25.6,2993,0
+WHFCL.US,D,20241022,000000,25.485,25.49,25.3801,25.49,1202,0
+WHFCL.US,D,20241023,000000,25.4,25.495,25.4,25.495,442,0
+WHFCL.US,D,20241024,000000,25.4,25.5399,25.33,25.45,1614,0
+WHFCL.US,D,20241025,000000,25.45,25.58,25.35,25.35,1071,0
+WHFCL.US,D,20241028,000000,25.37,25.5899,25.37,25.5899,223,0
+WHFCL.US,D,20241029,000000,25.45,25.568,25.38,25.568,899,0
+WHFCL.US,D,20241104,000000,25.38,25.5,25.35,25.5,3893,0
+WHFCL.US,D,20241105,000000,25.38,25.38,25.3601,25.3601,617,0
+WHFCL.US,D,20241106,000000,25.48,25.48,25.48,25.48,585,0
+WHFCL.US,D,20241108,000000,25.38,25.38,25.38,25.38,240,0
+WHFCL.US,D,20241111,000000,25.41,25.45,25.38,25.45,1658,0
+WHFCL.US,D,20241112,000000,25.4,25.5,25.4,25.5,1601,0
+WHFCL.US,D,20241113,000000,25.43,25.4999,25.4,25.4999,824,0
+WHFCL.US,D,20241114,000000,25.41,25.55,25.41,25.55,417,0
+WHFCL.US,D,20241115,000000,25.5,25.5,25.5,25.5,191,0
+WHFCL.US,D,20241118,000000,25.5,25.5,25.475,25.4999,6890,0
+WHFCL.US,D,20241119,000000,25.5,25.55,25.5,25.55,3386,0
+WHFCL.US,D,20241120,000000,25.55,25.5702,25.54,25.555,2148,0
+WHFCL.US,D,20241121,000000,25.5,25.5427,25.5,25.5427,2086,0
+WHFCL.US,D,20241125,000000,25.55,25.59,25.52,25.5899,3625,0
+WHFCL.US,D,20241126,000000,25.59,25.59,25.59,25.59,690,0
+WHFCL.US,D,20241127,000000,25.7,25.7,25.7,25.7,742,0
+WHFCL.US,D,20241129,000000,25.35,25.35,25.25,25.3,20132,0
+WHFCL.US,D,20241202,000000,25.25,25.275,25.25,25.2501,3991,0
+WHFCL.US,D,20241203,000000,25.2,25.2499,25.2,25.2499,1932,0
+WHFCL.US,D,20241204,000000,25.25,25.2699,25.19,25.22,5245,0
+WHFCL.US,D,20241205,000000,25.25,25.3399,25.2,25.3399,6211,0
+WHFCL.US,D,20241206,000000,25.2,25.298,25.17,25.298,5655,0
+WHFCL.US,D,20241209,000000,25.235,25.235,25.235,25.235,1926,0
+WHFCL.US,D,20241210,000000,25.2,25.27,25.01,25.185,9878,0
+WHFCL.US,D,20241211,000000,25.2,25.28,25.18,25.24,2254,0
+WHFCL.US,D,20241212,000000,25.2211,25.24,25.2211,25.2399,475,0
+WHFCL.US,D,20241213,000000,25.26,25.26,25.18,25.18,3012,0
+WHFCL.US,D,20241216,000000,25.2,25.22,25.18,25.22,8211,0
+WHFCL.US,D,20241218,000000,25.22,25.235,25.2,25.2,2029,0
+WHFCL.US,D,20241219,000000,25.25,25.25,25.18,25.2388,2489,0
+WHFCL.US,D,20241220,000000,25.25,25.25,25.2499,25.2499,1627,0
+WHFCL.US,D,20241223,000000,25.18,25.181,25.18,25.181,1614,0
+WHFCL.US,D,20241224,000000,25.18,25.215,25.18,25.215,1200,0
+WHFCL.US,D,20241226,000000,25.18,25.3,25.18,25.3,811,0
+WHFCL.US,D,20241227,000000,25.19,25.19,25.18,25.1801,508,0
+WHFCL.US,D,20241230,000000,25.21,25.2101,25.145,25.145,8985,0
+WHFCL.US,D,20241231,000000,25.15,25.2556,25.15,25.2556,9470,0
+WHFCL.US,D,20250102,000000,25.3,25.3,25.3,25.3,539,0
+WHFCL.US,D,20250103,000000,25.2001,25.3,25.2001,25.2999,3277,0
+WHFCL.US,D,20250106,000000,25.25,25.2999,25.25,25.2999,970,0
+WHFCL.US,D,20250107,000000,25.3,25.378,25.23,25.378,1093,0
+WHFCL.US,D,20250108,000000,25.23,25.38,25.23,25.265,2613,0
+WHFCL.US,D,20250110,000000,25.29,25.3,25.21,25.2999,1154,0
+WHFCL.US,D,20250113,000000,25.22,25.3799,25.2,25.2001,2528,0
+WHFCL.US,D,20250114,000000,25.22,25.333,25.22,25.295,1498,0
+WHFCL.US,D,20250115,000000,25.25,25.3275,25.25,25.275,2715,0
+WHFCL.US,D,20250116,000000,25.3,25.3,25.2999,25.2999,864,0
+WHFCL.US,D,20250117,000000,25.3,25.3,25.2999,25.2999,509,0
+WHFCL.US,D,20250121,000000,25.3,25.3,25.3,25.3,419,0
+WHFCL.US,D,20250122,000000,25.39,25.48,25.39,25.43,1784,0
+WHFCL.US,D,20250123,000000,25.29,25.37,25.28,25.37,1277,0
+WHFCL.US,D,20250124,000000,25.395,25.4,25.395,25.4,398,0
+WHFCL.US,D,20250127,000000,25.33,25.39,25.33,25.39,997,0
+WHFCL.US,D,20250128,000000,25.39,25.458,25.36,25.458,1612,0
+WHFCL.US,D,20250129,000000,25.45,25.49,25.32,25.33,1380,0
+WHFCL.US,D,20250130,000000,25.3724,25.4,25.35,25.4,2193,0
+WHFCL.US,D,20250131,000000,25.41,25.53,25.41,25.53,853,0
+WHFCL.US,D,20250204,000000,25.46,25.46,25.4,25.46,1647,0
+WHFCL.US,D,20250205,000000,25.41,25.52,25.4,25.52,2467,0
+WHFCL.US,D,20250206,000000,25.46,25.5188,25.42,25.4201,2194,0
+WHFCL.US,D,20250207,000000,25.42,25.475,25.42,25.4599,1721,0
+WHFCL.US,D,20250212,000000,25.435,25.435,25.435,25.435,1091,0
+WHFCL.US,D,20250214,000000,25.46,25.67,25.4599,25.51,9529,0
+WHFCL.US,D,20250218,000000,25.5,25.5449,25.49,25.49,3521,0
+WHFCL.US,D,20250219,000000,25.48,25.48,25.47,25.47,2197,0
+WHFCL.US,D,20250220,000000,25.47,25.47,25.47,25.47,199,0
+WHFCL.US,D,20250221,000000,25.51,25.56,25.51,25.53,724,0
+WHFCL.US,D,20250224,000000,25.68,25.68,25.55,25.645,1921,0
+WHFCL.US,D,20250225,000000,25.57,25.6,25.56,25.6,2767,0
+WHFCL.US,D,20250226,000000,25.58,25.6394,25.56,25.632,5289,0
+WHFCL.US,D,20250227,000000,25.56,25.63,25.56,25.63,1346,0
+WHFCL.US,D,20250228,000000,25.24,25.24,25.1185,25.15,5743,0
+WHFCL.US,D,20250303,000000,25.11,25.28,25.11,25.278,1914,0
+WHFCL.US,D,20250304,000000,25.5,25.5,25.2101,25.2599,6592,0
+WHFCL.US,D,20250305,000000,25.23,25.4,25.2,25.26,4284,0
+WHFCL.US,D,20250306,000000,25.211,25.28,25.211,25.22,1414,0
+WHFCL.US,D,20250307,000000,25.21,25.4,25.14,25.23,8712,0
+WHFCL.US,D,20250310,000000,25.3,25.3,25.16,25.16,6918,0
+WHFCL.US,D,20250311,000000,25.15,25.238,25.1,25.238,1353,0
+WHFCL.US,D,20250313,000000,25.16,25.19,25.16,25.185,2385,0
+WHFCL.US,D,20250314,000000,25.2,25.25,25.2,25.24,1703,0
+WHFCL.US,D,20250317,000000,25.2,25.34,25.195,25.34,2429,0
+WHFCL.US,D,20250319,000000,25.21,25.27,25.1,25.15,8595,0
+WHFCL.US,D,20250320,000000,25.19,25.24,25.19,25.24,1228,0
+WHFCL.US,D,20250321,000000,25.15,25.2,25.12,25.2,4895,0
+WHFCL.US,D,20250324,000000,25.2,25.299,25.2,25.299,1147,0
+WHFCL.US,D,20250325,000000,25.21,25.29,25.21,25.29,1410,0
+WHFCL.US,D,20250326,000000,25.32,25.32,25.32,25.32,529,0
+WHFCL.US,D,20250327,000000,25.32,25.32,25.32,25.32,369,0
+WHFCL.US,D,20250331,000000,25.31,25.31,25.31,25.31,222,0
+WHFCL.US,D,20250401,000000,25.31,25.31,25.31,25.31,408,0
+WHFCL.US,D,20250402,000000,25.288,25.29,25.25,25.25,1363,0
+WHFCL.US,D,20250403,000000,25.1301,25.2755,25.13,25.15,5077,0
+WHFCL.US,D,20250404,000000,25.06,25.38,25.06,25.38,10334,0
+WHFCL.US,D,20250407,000000,25.06,25.17,25.0301,25.055,16370,0
+WHFCL.US,D,20250408,000000,25.06,25.22,25.06,25.1,2640,0
+WHFCL.US,D,20250409,000000,25.1003,25.1003,25.02,25.1,3284,0
+WHFCL.US,D,20250410,000000,25.2,25.22,25.2,25.2001,2075,0
+WHFCL.US,D,20250411,000000,25.21,25.22,25.04,25.2,2280,0
+WHFCL.US,D,20250414,000000,25.08,25.1,25.04,25.08,1855,0
+WHFCL.US,D,20250415,000000,25.1,25.31,25.1,25.25,401,0
+WHFCL.US,D,20250416,000000,25.1525,25.24,25.1,25.24,1998,0
+WHFCL.US,D,20250417,000000,25.1,25.25,25.1,25.17,3175,0
+WHFCL.US,D,20250421,000000,25.17,25.17,25.09,25.0901,12781,0
+WHFCL.US,D,20250422,000000,25.2,25.25,25.08,25.15,6710,0
+WHFCL.US,D,20250423,000000,25.16,25.16,25.15,25.15,898,0
+WHFCL.US,D,20250424,000000,25.2,25.2,25.2,25.2,360,0
+WHFCL.US,D,20250425,000000,25.2,25.22,25.19,25.22,889,0
+WHFCL.US,D,20250428,000000,25.34,25.3599,25.21,25.2799,10004,0
+WHFCL.US,D,20250429,000000,25.28,25.28,25.2799,25.2799,1271,0
+WHFCL.US,D,20250430,000000,25.36,25.36,25.3,25.3,896,0
+WHFCL.US,D,20250501,000000,25.295,25.41,25.24,25.41,3861,0
+WHFCL.US,D,20250502,000000,25.42,25.42,25.28,25.42,2065,0
+WHFCL.US,D,20250506,000000,25.52,25.6,25.45,25.5201,3807,0
+WHFCL.US,D,20250507,000000,25.282,25.5,25.282,25.5,515,0
+WHFCL.US,D,20250508,000000,25.4,25.59,25.4,25.4949,1270,0
+WHFCL.US,D,20250509,000000,25.48,25.48,25.32,25.32,1678,0
+WHFCL.US,D,20250512,000000,25.4802,25.4802,25.4802,25.4802,924,0
+WHFCL.US,D,20250513,000000,25.45,25.54,25.45,25.54,690,0
+WHFCL.US,D,20250514,000000,25.47,25.54,25.39,25.5385,1526,0
+WHFCL.US,D,20250515,000000,25.48,25.54,25.41,25.41,6677,0
+WHFCL.US,D,20250516,000000,25.45,25.54,25.34,25.45,3828,0
+WHFCL.US,D,20250519,000000,25.44,25.49,25.36,25.4485,2864,0
+WHFCL.US,D,20250520,000000,25.36,25.49,25.36,25.47,2103,0
+WHFCL.US,D,20250521,000000,25.46,25.49,25.36,25.4501,1680,0
+WHFCL.US,D,20250522,000000,25.36,25.4199,25.335,25.37,1244,0
+WHFCL.US,D,20250523,000000,25.4,25.45,25.34,25.34,1942,0
+WHFCL.US,D,20250527,000000,25.45,25.45,25.45,25.45,2110,0
+WHFCL.US,D,20250528,000000,25.45,25.45,25.4,25.42,2116,0
+WHFCL.US,D,20250529,000000,25.42,25.55,25.42,25.55,9858,0
+WHFCL.US,D,20250530,000000,25.14,25.15,25.04,25.04,8817,0
+WHFCL.US,D,20250602,000000,25.05,25.13,25.04,25.13,8238,0
+WHFCL.US,D,20250603,000000,25.11,25.13,25.0001,25.1066,1983,0
+WHFCL.US,D,20250604,000000,25.0101,25.13,25.0101,25.13,1637,0
+WHFCL.US,D,20250605,000000,25.12,25.12,25.0395,25.085,4291,0
+WHFCL.US,D,20250606,000000,25.15,25.15,25,25.07,8940,0
+WHFCL.US,D,20250609,000000,25.02,25.11,25,25.08,9266,0
+WHFCL.US,D,20250610,000000,25.0501,25.11,25.03,25.04,2768,0
+WHFCL.US,D,20250611,000000,25.02,25.06,25.02,25.03,5567,0
+WHFCL.US,D,20250612,000000,25.08,25.14,25.03,25.14,1924,0
+WHFCL.US,D,20250613,000000,25.05,25.14,25.05,25.14,3555,0
+WHFCL.US,D,20250616,000000,25.11,25.19,25.1,25.14,1270,0
+WHFCL.US,D,20250617,000000,25.05,25.14,25.05,25.1,1870,0
+WHFCL.US,D,20250618,000000,25.14,25.14,25.1,25.11,1627,0
+WHFCL.US,D,20250620,000000,25.12,25.12,25.112,25.112,257,0
+WHFCL.US,D,20250623,000000,25.12,25.1399,25.12,25.1394,364,0
+WHFCL.US,D,20250624,000000,25.09,25.14,25.09,25.14,728,0
+WHFCL.US,D,20250625,000000,25.11,25.125,25.11,25.125,2303,0
+WHFCL.US,D,20250626,000000,25.12,25.12,25.11,25.11,3038,0
+WHFCL.US,D,20250627,000000,25.11,25.1399,25.11,25.1399,2096,0
+WHFCL.US,D,20250630,000000,25.14,25.2,25.14,25.2,1091,0
+WHFCL.US,D,20250701,000000,25.12,25.18,25.12,25.175,1336,0
+WHFCL.US,D,20250702,000000,25.12,25.135,25.12,25.135,5276,0
+WHFCL.US,D,20250703,000000,25.135,25.15,25.12,25.15,1550,0
+WHFCL.US,D,20250707,000000,25.15,25.15,25.12,25.1499,5478,0
+WHFCL.US,D,20250708,000000,25.15,25.24,25.1435,25.2199,1671,0
+WHFCL.US,D,20250710,000000,25.2194,25.24,25.19,25.24,991,0
+WHFCL.US,D,20250711,000000,25.28,25.28,25.23,25.23,1888,0
+WHFCL.US,D,20250715,000000,25.28,25.34,25.28,25.34,936,0
+WHFCL.US,D,20250717,000000,25.2966,25.398,25.2966,25.398,787,0
+WHFCL.US,D,20250721,000000,25.39,25.39,25.39,25.39,284,0
+WHFCL.US,D,20250722,000000,25.37,25.5199,25.37,25.45,2502,0
+WHFCL.US,D,20250723,000000,25.3,25.48,25.25,25.39,6629,0
+WHFCL.US,D,20250724,000000,25.4,25.49,25.3,25.39,2462,0
+WHFCL.US,D,20250725,000000,25.32,25.39,25.32,25.39,2554,0
+WHFCL.US,D,20250728,000000,25.4,25.4,25.35,25.35,1762,0
+WHFCL.US,D,20250729,000000,25.36,25.39,25.35,25.39,970,0
+WHFCL.US,D,20250730,000000,25.4,25.5,25.3999,25.5,4064,0
+WHFCL.US,D,20250731,000000,25.48,25.48,25.48,25.48,551,0
+WHFCL.US,D,20250801,000000,25.48,25.48,25.4054,25.48,2072,0
+WHFCL.US,D,20250805,000000,25.58,25.58,25.58,25.58,420,0
+WHFCL.US,D,20250811,000000,25.52,25.52,25.42,25.47,5988,0
+WHFCL.US,D,20250812,000000,25.53,25.53,25.47,25.5,1501,0
+WHFCL.US,D,20250813,000000,25.42,25.5899,25.42,25.5001,2431,0
+WHFCL.US,D,20250814,000000,25.4101,25.505,25.41,25.455,3787,0
+WHFCL.US,D,20250815,000000,25.45,25.5,25.45,25.5,1075,0
+WHFCL.US,D,20250819,000000,25.41,25.45,25.41,25.45,595,0
+WHFCL.US,D,20250820,000000,25.49,25.49,25.4899,25.4899,612,0
+WHFCL.US,D,20250821,000000,25.49,25.6,25.42,25.598,3526,0
+WHFCL.US,D,20250822,000000,25.47,25.57,25.45,25.55,3103,0
+WHFCL.US,D,20250825,000000,25.5,25.56,25.47,25.5599,2864,0
+WHFCL.US,D,20250827,000000,25.48,25.54,25.48,25.54,1060,0
+WHFCL.US,D,20250828,000000,25.48,25.49,25.39,25.49,3139,0
+WHFCL.US,D,20250829,000000,25.03,25.09,25.0007,25.06,5549,0
+WHFCL.US,D,20250902,000000,25.08,25.12,25.08,25.12,2306,0
+WHFCL.US,D,20250903,000000,25.12,25.15,25.06,25.15,1443,0
+WHFCL.US,D,20250904,000000,25.131,25.131,25.1085,25.1085,519,0
+WHFCL.US,D,20250905,000000,25.16,25.16,25.115,25.16,1368,0
+WHFCL.US,D,20250908,000000,25.16,25.16,25.08,25.16,4693,0
+WHFCL.US,D,20250909,000000,25.11,25.16,25.1,25.16,4802,0
+WHFCL.US,D,20250910,000000,25.18,25.2062,25.1,25.1,5473,0
+WHFCL.US,D,20250911,000000,25.14,25.15,25.09,25.117,1940,0
+WHFCL.US,D,20250912,000000,25.12,25.15,25.12,25.15,737,0
+WHFCL.US,D,20250915,000000,25.12,25.12,25.1,25.12,829,0
+WHFCL.US,D,20250916,000000,25.1,25.15,25.1,25.1499,885,0
+WHFCL.US,D,20250917,000000,25.15,25.15,25.115,25.1499,986,0
+WHFCL.US,D,20250919,000000,25.16,25.16,25.108,25.12,972,0
+WHFCL.US,D,20250922,000000,25.159,25.159,25.12,25.12,745,0
+WHFCL.US,D,20250923,000000,25.16,25.16,25.16,25.16,285,0
+WHFCL.US,D,20250924,000000,25.19,25.19,25.09,25.18,1481,0
+WHFCL.US,D,20250925,000000,25.15,25.198,25.09,25.152,3236,0
+WHFCL.US,D,20250926,000000,25.15,25.15,25.105,25.1499,921,0
+WHFCL.US,D,20250929,000000,25.21,25.21,25.1799,25.18,2193,0
+WHFCL.US,D,20250930,000000,25.18,25.18,25.125,25.1799,1089,0
+WHFCL.US,D,20251001,000000,25.1115,25.168,25.1115,25.168,610,0
+WHFCL.US,D,20251002,000000,25.17,25.22,25.1484,25.1484,1851,0
+WHFCL.US,D,20251003,000000,25.18,25.19,25.18,25.18,1349,0
+WHFCL.US,D,20251006,000000,25.1401,25.2,25.1401,25.1762,1418,0
+WHFCL.US,D,20251007,000000,25.15,25.19,25.15,25.19,1038,0
+WHFCL.US,D,20251008,000000,25.1475,25.165,25.07,25.115,4337,0
+WHFCL.US,D,20251009,000000,25.09,25.1,25.06,25.09,18138,0
+WHFCL.US,D,20251010,000000,25.098,25.16,25.05,25.16,5784,0
+WHFCL.US,D,20251013,000000,25.18,25.18,25.11,25.11,8267,0
+WHFCL.US,D,20251014,000000,25.12,25.18,25.11,25.1799,4510,0
+WHFCL.US,D,20251015,000000,25.1425,25.2,25.12,25.2,2794,0
+WHFCL.US,D,20251016,000000,25.23,25.23,25.21,25.23,1045,0
+WHFCL.US,D,20251017,000000,25.23,25.23,25.2,25.2,4125,0
+WHFCL.US,D,20251020,000000,25.195,25.26,25.195,25.26,379,0
+WHFCL.US,D,20251021,000000,25.1301,25.2799,25.1301,25.2799,832,0
+WHFCL.US,D,20251022,000000,25.24,25.24,25.15,25.15,773,0
+WHFCL.US,D,20251023,000000,25.24,25.3799,25.24,25.35,3397,0
+WHFCL.US,D,20251024,000000,25.22,25.28,25.19,25.25,2656,0
+WHFCL.US,D,20251027,000000,25.315,25.36,25.315,25.36,946,0
+WHFCL.US,D,20251028,000000,25.35,25.35,25.2602,25.2602,829,0
+WHFCL.US,D,20251029,000000,25.26,25.27,25.26,25.2601,827,0
+WHFCL.US,D,20251030,000000,25.26,25.2601,25.23,25.23,4103,0
+WHFCL.US,D,20251031,000000,25.221,25.37,25.2201,25.32,1792,0
+WHFCL.US,D,20251103,000000,25.38,25.38,25.27,25.38,1641,0
+WHFCL.US,D,20251104,000000,25.34,25.4,25.34,25.4,1760,0
+WHFCL.US,D,20251106,000000,25.385,25.42,25.35,25.35,597,0
+WHFCL.US,D,20251107,000000,25.42,25.43,25.31,25.43,1786,0
+WHFCL.US,D,20251110,000000,25.45,25.46,25.35,25.3513,4470,0
+WHFCL.US,D,20251111,000000,25.45,25.48,25.37,25.37,808,0
+WHFCL.US,D,20251112,000000,25.4599,25.46,25.37,25.4,2011,0
+WHFCL.US,D,20251113,000000,25.3606,25.37,25.34,25.35,4323,0
+WHFCL.US,D,20251117,000000,25.395,25.395,25.36,25.3838,1338,0
+WHFCL.US,D,20251118,000000,25.4,25.4,25.3701,25.385,785,0
+WHFCL.US,D,20251119,000000,25.4,25.42,25.4,25.405,1752,0
+WHFCL.US,D,20251120,000000,25.42,25.44,25.4,25.4,2438,0
+WHFCL.US,D,20251121,000000,25.4,25.4,25.4,25.4,431,0
+WHFCL.US,D,20251124,000000,25.411,25.412,25.411,25.412,1511,0
+WHFCL.US,D,20251125,000000,25.43,25.4301,25.42,25.42,747,0
+WHFCL.US,D,20251126,000000,25.4981,25.4981,25.4602,25.49,895,0
+WHFCL.US,D,20251128,000000,25.4995,25.5,25.45,25.5,1164,0
+WHFCL.US,D,20251201,000000,25.13,25.1499,25.05,25.1219,2773,0
+WHFCL.US,D,20251202,000000,25.05,25.13,25.05,25.06,3097,0
+WHFCL.US,D,20251203,000000,25.06,25.0878,25.06,25.07,2774,0
+WHFCL.US,D,20251204,000000,25.07,25.1,25.07,25.0893,6434,0
+WHFCL.US,D,20251205,000000,25.1,25.1,25.06,25.06,3055,0
+WHFCL.US,D,20251208,000000,25.04,25.0605,24.995,25,16227,0
+WHFCL.US,D,20251209,000000,25,25.1,25,25.1,3142,0
+WHFCL.US,D,20251210,000000,25.08,25.08,25.03,25.03,1519,0
+WHFCL.US,D,20251211,000000,25.078,25.078,25.0585,25.0585,1451,0
+WHFCL.US,D,20251212,000000,25.09,25.09,25.01,25.02,17948,0
+WHFCL.US,D,20251215,000000,25.07,25.07,25.0508,25.065,1382,0
+WHFCL.US,D,20251216,000000,25.08,25.11,25.04,25.1,5833,0
+WHFCL.US,D,20251217,000000,25.1,25.14,25.1,25.1399,4268,0
+WHFCL.US,D,20251218,000000,25.083,25.15,25.083,25.15,3443,0
+WHFCL.US,D,20251219,000000,25.1673,25.19,25.166,25.185,3091,0
+WHFCL.US,D,20251222,000000,25.18,25.22,25.1647,25.22,2043,0
+WHFCL.US,D,20251223,000000,25.22,25.24,25.1488,25.24,2035,0
+WHFCL.US,D,20251224,000000,25.28,25.289,25.27,25.289,443,0
+WHFCL.US,D,20251226,000000,25.1001,25.27,25.1001,25.27,593,0
+WHFCL.US,D,20251229,000000,25.27,25.27,25.191,25.27,1299,0
+WHFCL.US,D,20251230,000000,25.29,25.29,25.29,25.29,138,0
+WHFCL.US,D,20251231,000000,25.29,25.29,25.2799,25.2799,845,0
+WHFCL.US,D,20260102,000000,25.29,25.29,25.29,25.29,787,0
+WHFCL.US,D,20260105,000000,25.3,25.31,25.27,25.31,3623,0
+WHFCL.US,D,20260107,000000,25.235,25.25,25.2228,25.24,3259,0
+WHFCL.US,D,20260108,000000,25.24,25.25,25.205,25.25,3151,0
+WHFCL.US,D,20260109,000000,25.21,25.24,25.15,25.2128,4951,0
+WHFCL.US,D,20260112,000000,25.24,25.51,25.2,25.49,7864,0
+WHFCL.US,D,20260113,000000,25.45,25.45,25.4,25.4,2377,0
+WHFCL.US,D,20260114,000000,25.32,25.32,25.32,25.32,273,0
+WHFCL.US,D,20260115,000000,25.35,25.36,25.35,25.35,3764,0
+WHFCL.US,D,20260116,000000,25.35,25.4,25.31,25.3499,17437,0
+WHFCL.US,D,20260120,000000,25.3102,25.3999,25.31,25.3999,863,0
+WHFCL.US,D,20260121,000000,25.42,25.42,25.3,25.3,870,0
+WHFCL.US,D,20260122,000000,25.4388,25.4432,25.405,25.44,2787,0
+WHFCL.US,D,20260123,000000,25.41,25.42,25.35,25.35,1950,0
+WHFCL.US,D,20260126,000000,25.34,25.45,25.34,25.45,2836,0
+WHFCL.US,D,20260127,000000,25.404,25.404,25.404,25.404,154,0
+WHFCL.US,D,20260129,000000,25.4245,25.4245,25.4,25.41,1529,0
+WHFCL.US,D,20260202,000000,25.32,25.422,25.32,25.4,1125,0
+WHFCL.US,D,20260203,000000,25.4,25.448,25.4,25.417,1901,0
+WHFCL.US,D,20260204,000000,25.4,25.4,25.24,25.3,5742,0
+WHFCL.US,D,20260205,000000,25.29,25.32,25.28,25.32,1770,0
+WHFCL.US,D,20260206,000000,25.35,25.39,25.29,25.29,50850,0
+WHFCL.US,D,20260209,000000,25.31,25.4499,25.31,25.33,1778,0
+WHFCL.US,D,20260210,000000,25.3786,25.3786,25.33,25.33,622,0
+WHFCL.US,D,20260211,000000,25.43,25.43,25.43,25.43,291,0
+WHFCL.US,D,20260212,000000,25.39,25.39,25.39,25.39,175,0
+WHFCL.US,D,20260213,000000,25.39,25.4249,25.34,25.4,3669,0
+WHFCL.US,D,20260217,000000,25.4,25.4002,25.3874,25.4,2981,0
+WHFCL.US,D,20260218,000000,25.4,25.46,25.4,25.46,874,0
diff --git a/daily/us/nasdaq stocks/3/whwk.us.txt b/daily/us/nasdaq stocks/3/whwk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61d7a9902603cf9f940f2c8bd44ffae933e4323d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/whwk.us.txt	
@@ -0,0 +1,1922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WHWK.US,D,20180627,000000,58.5,59.278,57.3,58.2,19790,0
+WHWK.US,D,20180628,000000,57,63.225,57,62.85,16321,0
+WHWK.US,D,20180629,000000,62.25,62.85,58.197,62.25,14689,0
+WHWK.US,D,20180702,000000,62.4,63.285,60.15,61.485,7890,0
+WHWK.US,D,20180703,000000,63,63.45,61.05,62.85,4584,0
+WHWK.US,D,20180705,000000,62.25,63.135,60.75,60.75,5648,0
+WHWK.US,D,20180706,000000,61.672,62.688,60.75,61.65,3890,0
+WHWK.US,D,20180709,000000,63.6,65.25,60.75,64.05,19769,0
+WHWK.US,D,20180710,000000,64.5,65.25,62.1,62.7,22282,0
+WHWK.US,D,20180711,000000,58.8,63.285,58.8,61.8,13675,0
+WHWK.US,D,20180712,000000,62.25,63.6,60.3,62.25,8843,0
+WHWK.US,D,20180713,000000,62.25,62.7,60.75,62.25,10215,0
+WHWK.US,D,20180716,000000,64.35,64.35,61.05,62.85,7588,0
+WHWK.US,D,20180717,000000,63.15,64.65,62.25,62.4,5949,0
+WHWK.US,D,20180718,000000,62.85,63.75,61.2,61.2,12726,0
+WHWK.US,D,20180719,000000,60.3,63.652,60.3,61.35,5663,0
+WHWK.US,D,20180720,000000,60.6,63.6,60.3,62.55,2812,0
+WHWK.US,D,20180723,000000,63.6,64.5,62.55,62.7,5339,0
+WHWK.US,D,20180724,000000,62.7,63.75,62.55,62.701,4471,0
+WHWK.US,D,20180725,000000,63.45,63.825,62.4,63,5706,0
+WHWK.US,D,20180726,000000,62.7,63,60.75,61.458,2500,0
+WHWK.US,D,20180727,000000,62.25,62.25,60.3,60.9,3250,0
+WHWK.US,D,20180730,000000,60.9,62.235,60.3,60.75,986,0
+WHWK.US,D,20180731,000000,60.15,61.125,58.746,58.95,4352,0
+WHWK.US,D,20180801,000000,58.815,59.281,57.75,57.9,4830,0
+WHWK.US,D,20180802,000000,57.75,59.631,54,54.45,2483,0
+WHWK.US,D,20180803,000000,57.15,58.35,53.925,54.45,1729,0
+WHWK.US,D,20180806,000000,56.598,58.35,56.25,58.35,369,0
+WHWK.US,D,20180807,000000,55.95,58.5,52.65,53.4,1853,0
+WHWK.US,D,20180808,000000,53.25,55.396,51.45,53.25,1450,0
+WHWK.US,D,20180809,000000,52.605,57.9,51.9,52.278,1854,0
+WHWK.US,D,20180810,000000,58.35,58.5,53.025,56.25,293,0
+WHWK.US,D,20180813,000000,57,57.106,56.097,56.307,94,0
+WHWK.US,D,20180814,000000,56.946,56.946,54,55.35,782,0
+WHWK.US,D,20180815,000000,55.815,55.815,49.95,49.95,2774,0
+WHWK.US,D,20180816,000000,51,54.3,51,54.3,336,0
+WHWK.US,D,20180817,000000,54.75,58.5,52.5,58.5,4229,0
+WHWK.US,D,20180820,000000,58.5,59.55,54.15,55.5,4865,0
+WHWK.US,D,20180821,000000,54.3,56.25,54.001,56.25,1356,0
+WHWK.US,D,20180822,000000,55.5,57.75,54.675,56.85,2930,0
+WHWK.US,D,20180823,000000,54.3,57.564,52.5,53.25,3443,0
+WHWK.US,D,20180824,000000,54.75,57.45,49.5,50.25,3411,0
+WHWK.US,D,20180827,000000,51.117,54,50.25,51.45,3216,0
+WHWK.US,D,20180828,000000,51.15,53.25,50.1,53.25,1823,0
+WHWK.US,D,20180829,000000,51.45,53.85,51,52.2,979,0
+WHWK.US,D,20180830,000000,53.4,54.15,50.55,54.15,2949,0
+WHWK.US,D,20180831,000000,52.5,54,50.55,53.55,1756,0
+WHWK.US,D,20180904,000000,52.5,52.5,50.4,52.35,479,0
+WHWK.US,D,20180905,000000,51.015,52.5,50.25,50.25,1506,0
+WHWK.US,D,20180906,000000,52.5,52.5,51,51,563,0
+WHWK.US,D,20180907,000000,53.55,54,51,52.35,1463,0
+WHWK.US,D,20180910,000000,52.35,57,51.27,55.65,3465,0
+WHWK.US,D,20180911,000000,56.85,57.6,53.85,57.3,5232,0
+WHWK.US,D,20180912,000000,58.2,58.2,52.35,52.5,2154,0
+WHWK.US,D,20180913,000000,51.45,55.5,51.45,54.15,2344,0
+WHWK.US,D,20180914,000000,56.85,56.85,50.265,53.1,5681,0
+WHWK.US,D,20180917,000000,53.7,55.725,51.15,52.8,6112,0
+WHWK.US,D,20180918,000000,53.85,57,53.1,56.85,16975,0
+WHWK.US,D,20180919,000000,57,59.25,53.4,55.95,15495,0
+WHWK.US,D,20180920,000000,58.35,61.5,54,55.5,36505,0
+WHWK.US,D,20180921,000000,55.5,59.01,49.65,50.85,41528,0
+WHWK.US,D,20180924,000000,51.75,52.95,48,48,9091,0
+WHWK.US,D,20180925,000000,48.547,51.75,46.8,47.1,12046,0
+WHWK.US,D,20180926,000000,47.1,48.45,45,45.6,2564,0
+WHWK.US,D,20180927,000000,45.75,48.6,45.75,47.1,2111,0
+WHWK.US,D,20180928,000000,48.9,48.9,45.15,46.35,3785,0
+WHWK.US,D,20181001,000000,45.9,46.789,42.75,43.35,11972,0
+WHWK.US,D,20181002,000000,44.85,46.35,43.95,44.475,4774,0
+WHWK.US,D,20181003,000000,44.25,47.55,44.1,44.25,7705,0
+WHWK.US,D,20181004,000000,44.1,47.475,44.1,44.55,4282,0
+WHWK.US,D,20181005,000000,44.55,45,43.5,44.7,3126,0
+WHWK.US,D,20181008,000000,46.5,47.25,43.5,44.25,4940,0
+WHWK.US,D,20181009,000000,45,45,42,42,2744,0
+WHWK.US,D,20181010,000000,44.25,44.397,40.65,40.65,3597,0
+WHWK.US,D,20181011,000000,41.265,42.6,37.8,38.1,1618,0
+WHWK.US,D,20181012,000000,39,43.65,37.95,39,2873,0
+WHWK.US,D,20181015,000000,37.95,39.45,37.65,37.8,2302,0
+WHWK.US,D,20181016,000000,38.4,38.7,33.753,34.5,9559,0
+WHWK.US,D,20181017,000000,35.25,36.3,34.2,34.65,4364,0
+WHWK.US,D,20181018,000000,34.5,36.75,33.75,34.8,3605,0
+WHWK.US,D,20181019,000000,34.05,34.371,31.05,33,2387,0
+WHWK.US,D,20181022,000000,33.75,33.75,30.75,31.05,2746,0
+WHWK.US,D,20181023,000000,31.65,32.175,29.4,30.45,3525,0
+WHWK.US,D,20181024,000000,30.15,31.515,27.75,28.2,10182,0
+WHWK.US,D,20181025,000000,29.25,33.571,28.8,31.65,7177,0
+WHWK.US,D,20181026,000000,33,33.528,28.65,30.75,1557,0
+WHWK.US,D,20181029,000000,29.055,31.35,29.055,29.55,3214,0
+WHWK.US,D,20181030,000000,30.9,30.9,28.5,28.8,1283,0
+WHWK.US,D,20181031,000000,28.8,32.1,28.65,28.65,3426,0
+WHWK.US,D,20181101,000000,30,33.6,30,33,1509,0
+WHWK.US,D,20181102,000000,31.65,33.3,30.15,31.5,1611,0
+WHWK.US,D,20181105,000000,30.75,32.55,30,30.75,2219,0
+WHWK.US,D,20181106,000000,30.75,32.55,28.125,31.95,3357,0
+WHWK.US,D,20181107,000000,33.3,33.595,29.1,31.5,3568,0
+WHWK.US,D,20181108,000000,30.6,32.685,29.4,31.5,3627,0
+WHWK.US,D,20181109,000000,30.862,31.8,28.5,29.7,32666,0
+WHWK.US,D,20181112,000000,29.85,31.05,28.2,28.2,3737,0
+WHWK.US,D,20181113,000000,30,30.424,29.25,30,1781,0
+WHWK.US,D,20181114,000000,28.95,31.2,28.2,29.1,2256,0
+WHWK.US,D,20181115,000000,32.4,32.4,29.85,29.85,1500,0
+WHWK.US,D,20181116,000000,30.75,30.75,28.65,29.25,944,0
+WHWK.US,D,20181119,000000,29.095,31.65,28.65,29.55,733,0
+WHWK.US,D,20181120,000000,28.65,29.7,27.9,29.4,3173,0
+WHWK.US,D,20181121,000000,27.9,31.35,27.75,29.1,1764,0
+WHWK.US,D,20181123,000000,28.2,30.15,28.2,29.85,843,0
+WHWK.US,D,20181126,000000,30,30.036,26.55,27.3,5490,0
+WHWK.US,D,20181127,000000,28.056,28.198,26.55,27,4317,0
+WHWK.US,D,20181128,000000,26.25,31.95,26.25,28.8,5766,0
+WHWK.US,D,20181129,000000,28.95,31.5,27.301,30,2729,0
+WHWK.US,D,20181130,000000,31.05,31.35,27.6,28.5,3748,0
+WHWK.US,D,20181203,000000,29.25,31.5,28.8,31.5,2875,0
+WHWK.US,D,20181204,000000,31.5,31.95,29.104,31.5,2233,0
+WHWK.US,D,20181206,000000,30.15,33.75,30.15,31.5,4608,0
+WHWK.US,D,20181207,000000,31.8,33.075,30.75,31.2,4246,0
+WHWK.US,D,20181210,000000,32.7,33.15,30.75,31.8,5008,0
+WHWK.US,D,20181211,000000,31.8,32.25,30.3,30.3,4382,0
+WHWK.US,D,20181212,000000,31.05,31.8,30,30.15,3329,0
+WHWK.US,D,20181213,000000,31.65,31.65,29.85,29.85,3855,0
+WHWK.US,D,20181214,000000,31.5,31.5,29.1,30.6,4429,0
+WHWK.US,D,20181217,000000,30.765,30.765,28.5,28.5,2654,0
+WHWK.US,D,20181218,000000,29.1,30.9,28.5,29.55,11899,0
+WHWK.US,D,20181219,000000,29.325,30.9,27.15,27.15,6530,0
+WHWK.US,D,20181220,000000,28.65,28.65,27,27,8988,0
+WHWK.US,D,20181221,000000,28.2,30.45,25.8,25.95,8824,0
+WHWK.US,D,20181224,000000,26.25,27.75,24.75,24.9,5387,0
+WHWK.US,D,20181226,000000,24.9,27.9,23.4,24,6482,0
+WHWK.US,D,20181227,000000,24,26.25,24,24,5501,0
+WHWK.US,D,20181228,000000,24,27,24,25.65,12251,0
+WHWK.US,D,20181231,000000,25.65,27,25.5,25.5,9410,0
+WHWK.US,D,20190102,000000,26.4,30.6,26.4,29.85,5641,0
+WHWK.US,D,20190103,000000,30.45,32.25,28.5,31.05,5189,0
+WHWK.US,D,20190104,000000,32.25,32.25,31.051,31.875,4662,0
+WHWK.US,D,20190107,000000,32.25,33.45,30.904,31.95,5865,0
+WHWK.US,D,20190108,000000,32.25,36.6,30.181,36,9257,0
+WHWK.US,D,20190109,000000,37.074,39.108,34.5,35.25,6482,0
+WHWK.US,D,20190110,000000,35.25,37.8,34.8,35.925,5448,0
+WHWK.US,D,20190111,000000,38.4,46.5,37.5,45,17144,0
+WHWK.US,D,20190114,000000,45.15,45.75,39,43.35,6917,0
+WHWK.US,D,20190115,000000,44.1,44.871,42.75,43.35,2080,0
+WHWK.US,D,20190116,000000,45,45,41.4,43.648,2599,0
+WHWK.US,D,20190117,000000,43.5,46.5,41.625,45.9,9837,0
+WHWK.US,D,20190118,000000,48.75,52.5,44.4,49.5,21128,0
+WHWK.US,D,20190122,000000,49.5,56.1,48.75,53.4,28630,0
+WHWK.US,D,20190123,000000,53.4,56.25,51.061,52.65,14020,0
+WHWK.US,D,20190124,000000,53.25,58.05,48.75,56.85,11248,0
+WHWK.US,D,20190125,000000,56.85,61.65,53.85,58.95,18003,0
+WHWK.US,D,20190128,000000,60.75,63.45,51.6,59.4,33162,0
+WHWK.US,D,20190129,000000,55.65,63,53.1,62.7,9707,0
+WHWK.US,D,20190130,000000,61.5,62.85,58.2,58.2,7008,0
+WHWK.US,D,20190131,000000,58.5,58.875,52.2,52.2,10598,0
+WHWK.US,D,20190201,000000,52.5,53.85,48.75,51.75,5474,0
+WHWK.US,D,20190204,000000,51.45,54.712,49.95,50.55,2326,0
+WHWK.US,D,20190205,000000,52.936,55.065,51.3,53.85,9503,0
+WHWK.US,D,20190206,000000,53.85,57.6,52.35,55.8,9021,0
+WHWK.US,D,20190207,000000,56.25,57.75,54.235,55.65,10480,0
+WHWK.US,D,20190208,000000,53.058,54.75,50.1,51.75,13410,0
+WHWK.US,D,20190211,000000,51,54.75,49.296,51.9,6196,0
+WHWK.US,D,20190212,000000,52.5,53.4,50.25,51,8096,0
+WHWK.US,D,20190213,000000,51.75,51.75,48.15,51.225,3371,0
+WHWK.US,D,20190214,000000,48.903,53.7,48.903,51.3,8408,0
+WHWK.US,D,20190215,000000,52.498,52.8,49.05,49.05,4709,0
+WHWK.US,D,20190219,000000,50.25,50.25,42.75,46.05,15532,0
+WHWK.US,D,20190220,000000,46.5,52.5,46.5,46.8,13070,0
+WHWK.US,D,20190221,000000,46.5,48.45,44.4,45.3,14944,0
+WHWK.US,D,20190222,000000,44.55,48.75,42.15,42.75,8240,0
+WHWK.US,D,20190225,000000,43.5,48,41.4,43.8,10786,0
+WHWK.US,D,20190226,000000,45.15,51,45.15,48.3,22614,0
+WHWK.US,D,20190227,000000,48,51.45,44.85,44.85,57837,0
+WHWK.US,D,20190228,000000,44.85,49.65,42.9,44.85,19147,0
+WHWK.US,D,20190301,000000,45.633,49.2,43.303,44.55,20265,0
+WHWK.US,D,20190304,000000,45.6,48.75,41.7,42.9,26406,0
+WHWK.US,D,20190305,000000,41.85,48.75,39.15,45.45,32523,0
+WHWK.US,D,20190306,000000,45.45,48.15,44.1,44.7,15752,0
+WHWK.US,D,20190307,000000,44.85,46.5,41.517,46.05,18307,0
+WHWK.US,D,20190308,000000,46.35,52.5,43.8,52.5,25042,0
+WHWK.US,D,20190311,000000,53.25,55.2,51.3,54.6,13383,0
+WHWK.US,D,20190312,000000,54.75,60.45,52.65,55.05,14937,0
+WHWK.US,D,20190313,000000,56.4,61.05,54.898,60.45,22697,0
+WHWK.US,D,20190314,000000,60.15,61.95,54.915,61.95,16551,0
+WHWK.US,D,20190315,000000,61.5,63.75,57.15,63.75,43519,0
+WHWK.US,D,20190318,000000,21,21.15,18,18.3,450513,0
+WHWK.US,D,20190319,000000,19.05,19.05,16.5,16.8,203159,0
+WHWK.US,D,20190320,000000,17.25,17.25,15,15.75,192885,0
+WHWK.US,D,20190321,000000,15.9,16.8,15.45,16.2,104626,0
+WHWK.US,D,20190322,000000,16.2,16.8,15.6,16.8,57914,0
+WHWK.US,D,20190325,000000,16.5,16.8,15.825,16.8,29837,0
+WHWK.US,D,20190326,000000,16.5,16.569,14.851,14.854,69973,0
+WHWK.US,D,20190327,000000,15.3,15.45,14.85,14.85,37499,0
+WHWK.US,D,20190328,000000,15,15,13.8,14.43,64571,0
+WHWK.US,D,20190329,000000,14.4,14.4,13.2,13.516,47706,0
+WHWK.US,D,20190401,000000,13.65,14.886,13.5,14.7,90229,0
+WHWK.US,D,20190402,000000,14.4,15,13.875,14.998,38162,0
+WHWK.US,D,20190403,000000,14.85,15.3,13.959,15,41147,0
+WHWK.US,D,20190404,000000,15.3,15.45,14.715,15,19783,0
+WHWK.US,D,20190405,000000,14.85,15.9,14.85,15.45,18734,0
+WHWK.US,D,20190408,000000,16.2,16.2,15,15.45,21830,0
+WHWK.US,D,20190409,000000,15.45,15.6,14.715,15.3,26397,0
+WHWK.US,D,20190410,000000,15.45,17.25,15.3,16.95,85440,0
+WHWK.US,D,20190411,000000,17.25,17.25,15.45,15.9,41339,0
+WHWK.US,D,20190412,000000,16.2,16.35,15.3,15.6,23755,0
+WHWK.US,D,20190415,000000,15.45,15.831,14.433,14.674,21205,0
+WHWK.US,D,20190416,000000,14.79,15.15,14.55,15.148,6023,0
+WHWK.US,D,20190417,000000,15,15.135,14.25,14.55,5737,0
+WHWK.US,D,20190418,000000,14.7,15.3,14.4,14.748,11170,0
+WHWK.US,D,20190422,000000,14.4,15,14.25,14.85,4904,0
+WHWK.US,D,20190423,000000,15,15.9,14.712,15.75,19814,0
+WHWK.US,D,20190424,000000,15.75,15.9,15.45,15.45,11170,0
+WHWK.US,D,20190425,000000,15.45,15.9,15,15.45,47605,0
+WHWK.US,D,20190426,000000,15.3,15.9,15.3,15.783,16343,0
+WHWK.US,D,20190429,000000,15.75,16.05,14.701,15.45,22568,0
+WHWK.US,D,20190430,000000,15.3,15.6,14.701,15.6,13621,0
+WHWK.US,D,20190501,000000,15.6,15.75,15.015,15.3,14067,0
+WHWK.US,D,20190502,000000,16.5,17.4,15.45,15.451,121115,0
+WHWK.US,D,20190503,000000,15.45,16.2,14.251,15.6,25103,0
+WHWK.US,D,20190506,000000,15.15,16.2,15,15.9,9587,0
+WHWK.US,D,20190507,000000,15.9,16.05,15.15,15.75,5440,0
+WHWK.US,D,20190508,000000,15.6,16.05,15.451,15.9,4975,0
+WHWK.US,D,20190509,000000,15.75,15.97,15.15,15.45,4330,0
+WHWK.US,D,20190510,000000,15.6,15.9,15.45,15.751,16806,0
+WHWK.US,D,20190513,000000,15.75,15.825,15.3,15.6,8270,0
+WHWK.US,D,20190514,000000,15.6,15.6,15.15,15.6,5605,0
+WHWK.US,D,20190515,000000,15.6,15.75,15.3,15.75,9139,0
+WHWK.US,D,20190516,000000,15.75,15.9,15.3,15.45,13322,0
+WHWK.US,D,20190517,000000,15.6,15.7,14.85,15.15,7602,0
+WHWK.US,D,20190520,000000,15.3,15.403,14.85,14.989,8846,0
+WHWK.US,D,20190521,000000,15,15.45,14.701,15.001,5140,0
+WHWK.US,D,20190522,000000,15.15,15.45,14.85,15.448,8367,0
+WHWK.US,D,20190523,000000,15.45,16.65,15.3,16.65,50555,0
+WHWK.US,D,20190524,000000,16.8,16.8,15.75,16.125,12726,0
+WHWK.US,D,20190528,000000,16.05,16.62,15.45,15.6,11586,0
+WHWK.US,D,20190529,000000,15.75,15.75,15,15.75,6025,0
+WHWK.US,D,20190530,000000,15.75,16.2,15.3,16.2,7325,0
+WHWK.US,D,20190531,000000,15.75,16.35,15.6,15.75,5491,0
+WHWK.US,D,20190603,000000,15.9,16.35,15.45,15.6,7521,0
+WHWK.US,D,20190604,000000,15.75,15.97,15.3,15.6,4223,0
+WHWK.US,D,20190605,000000,15.3,15.45,14.85,15,17537,0
+WHWK.US,D,20190606,000000,15,15.3,14.851,15,10484,0
+WHWK.US,D,20190607,000000,15.15,15.15,14.85,15,3893,0
+WHWK.US,D,20190610,000000,14.85,15.6,14.701,14.704,42170,0
+WHWK.US,D,20190611,000000,14.859,15.45,14.701,14.857,8339,0
+WHWK.US,D,20190612,000000,15.225,15.3,14.626,14.626,7989,0
+WHWK.US,D,20190613,000000,14.925,15.3,14.551,14.7,2272,0
+WHWK.US,D,20190614,000000,14.85,15.15,14.4,14.55,3502,0
+WHWK.US,D,20190617,000000,14.838,15,14.4,14.475,4070,0
+WHWK.US,D,20190618,000000,14.403,14.835,14.4,14.464,5888,0
+WHWK.US,D,20190619,000000,14.473,14.814,14.4,14.401,3427,0
+WHWK.US,D,20190620,000000,14.475,14.773,14.4,14.619,2904,0
+WHWK.US,D,20190621,000000,14.619,14.619,13.501,14.095,12119,0
+WHWK.US,D,20190624,000000,14.095,14.4,13.5,13.947,4853,0
+WHWK.US,D,20190625,000000,13.947,13.947,12.926,13.2,8019,0
+WHWK.US,D,20190626,000000,13.5,13.5,12.933,13.198,3501,0
+WHWK.US,D,20190627,000000,13.2,13.491,13.05,13.47,4970,0
+WHWK.US,D,20190628,000000,13.2,13.65,12.78,13.65,12249,0
+WHWK.US,D,20190701,000000,13.05,13.5,12.9,13.065,4243,0
+WHWK.US,D,20190702,000000,13.5,13.5,13.2,13.378,5262,0
+WHWK.US,D,20190703,000000,13.5,13.5,13.2,13.5,6966,0
+WHWK.US,D,20190705,000000,13.5,13.5,13.365,13.5,5956,0
+WHWK.US,D,20190708,000000,13.35,13.5,12.9,12.942,6251,0
+WHWK.US,D,20190709,000000,12.9,13.498,11.25,12.301,14416,0
+WHWK.US,D,20190710,000000,12.301,12.672,11.925,12.015,10369,0
+WHWK.US,D,20190711,000000,12.019,12.3,12,12.15,2603,0
+WHWK.US,D,20190712,000000,12.6,12.6,12,12.297,6551,0
+WHWK.US,D,20190715,000000,12.45,12.75,12.15,12.696,4849,0
+WHWK.US,D,20190716,000000,12.3,12.726,12.3,12.454,811,0
+WHWK.US,D,20190717,000000,12.558,12.724,12,12.15,3624,0
+WHWK.US,D,20190718,000000,12.726,12.726,12,12.445,3409,0
+WHWK.US,D,20190719,000000,12.225,12.676,12.223,12.223,3139,0
+WHWK.US,D,20190722,000000,12.225,12.257,11.55,11.89,5195,0
+WHWK.US,D,20190723,000000,12.205,12.45,11.58,12.1,2804,0
+WHWK.US,D,20190724,000000,12.09,12.3,11.91,11.91,2289,0
+WHWK.US,D,20190725,000000,12,12.6,11.91,12.15,3726,0
+WHWK.US,D,20190726,000000,12.45,12.585,11.7,11.7,7584,0
+WHWK.US,D,20190729,000000,11.55,12.15,11.55,11.73,5603,0
+WHWK.US,D,20190730,000000,11.85,12.12,11.55,11.55,1685,0
+WHWK.US,D,20190731,000000,12,12.507,11.566,11.925,5517,0
+WHWK.US,D,20190801,000000,12,12.3,11.1,11.1,9236,0
+WHWK.US,D,20190802,000000,11.655,11.67,10.65,11.325,5682,0
+WHWK.US,D,20190805,000000,11.325,11.325,10.5,11.07,4269,0
+WHWK.US,D,20190806,000000,11.355,11.355,9.735,10.32,10683,0
+WHWK.US,D,20190807,000000,10.05,10.62,9.87,10.425,3371,0
+WHWK.US,D,20190808,000000,10.33,10.8,9.87,10.33,7290,0
+WHWK.US,D,20190809,000000,10.2,10.77,9.945,10.231,10043,0
+WHWK.US,D,20190812,000000,10.5,10.65,9.945,10.273,998,0
+WHWK.US,D,20190813,000000,10.65,10.65,9.945,10.222,1787,0
+WHWK.US,D,20190814,000000,9.945,10.5,9.537,9.73,3872,0
+WHWK.US,D,20190815,000000,10.314,10.314,9.15,9.3,20268,0
+WHWK.US,D,20190816,000000,9.585,10.05,9.375,9.45,4263,0
+WHWK.US,D,20190819,000000,9.45,9.883,9.45,9.6,6103,0
+WHWK.US,D,20190820,000000,9.45,9.9,9.45,9.9,5639,0
+WHWK.US,D,20190821,000000,9.9,10.395,9.405,9.75,13071,0
+WHWK.US,D,20190822,000000,9.75,10.395,9.748,10.095,1251,0
+WHWK.US,D,20190823,000000,10.395,10.395,9.75,10.05,1335,0
+WHWK.US,D,20190826,000000,10.065,10.5,9.6,10.176,10415,0
+WHWK.US,D,20190827,000000,10.35,10.65,10.057,10.5,8372,0
+WHWK.US,D,20190828,000000,10.5,11.154,10.492,11.1,10502,0
+WHWK.US,D,20190829,000000,11.1,11.392,9.93,10.462,11939,0
+WHWK.US,D,20190830,000000,10.38,11.25,10.38,10.95,470,0
+WHWK.US,D,20190903,000000,10.65,10.95,10.05,10.95,744,0
+WHWK.US,D,20190904,000000,10.723,10.825,10.186,10.275,2987,0
+WHWK.US,D,20190905,000000,10.186,10.5,9.93,10.41,588,0
+WHWK.US,D,20190906,000000,10.05,10.8,10.05,10.521,825,0
+WHWK.US,D,20190909,000000,10.747,10.801,10.05,10.648,3236,0
+WHWK.US,D,20190910,000000,10.305,10.5,9.9,10.5,3295,0
+WHWK.US,D,20190911,000000,10.5,10.5,10.05,10.5,1048,0
+WHWK.US,D,20190912,000000,10.26,10.5,10.051,10.5,2532,0
+WHWK.US,D,20190913,000000,10.131,10.5,10.131,10.351,3874,0
+WHWK.US,D,20190916,000000,10.5,10.5,10.131,10.5,3026,0
+WHWK.US,D,20190917,000000,10.8,10.8,10.14,10.35,1595,0
+WHWK.US,D,20190918,000000,10.14,10.948,10.14,10.65,12521,0
+WHWK.US,D,20190919,000000,10.948,10.948,10.2,10.5,9080,0
+WHWK.US,D,20190920,000000,10.2,10.8,10.05,10.8,3118,0
+WHWK.US,D,20190923,000000,10.476,10.948,10.456,10.939,2265,0
+WHWK.US,D,20190924,000000,10.801,10.875,10.275,10.866,1623,0
+WHWK.US,D,20190925,000000,10.575,10.801,10.35,10.8,2152,0
+WHWK.US,D,20190926,000000,10.59,10.8,10.446,10.8,334,0
+WHWK.US,D,20190927,000000,10.56,10.8,9.748,9.748,2304,0
+WHWK.US,D,20190930,000000,10.048,10.213,9.615,10.198,5115,0
+WHWK.US,D,20191001,000000,9.9,10.5,9.75,10.138,2430,0
+WHWK.US,D,20191002,000000,9.915,10.41,9.615,9.69,4090,0
+WHWK.US,D,20191003,000000,9.919,10,9.6,9.795,1386,0
+WHWK.US,D,20191004,000000,9.795,9.795,9.3,9.747,2023,0
+WHWK.US,D,20191007,000000,9.652,9.975,9.315,9.6,1401,0
+WHWK.US,D,20191008,000000,9.735,9.735,9.24,9.27,2109,0
+WHWK.US,D,20191009,000000,9.57,9.705,9,9.1665,4492,0
+WHWK.US,D,20191010,000000,9.15,10.106,8.4,8.43,22383,0
+WHWK.US,D,20191011,000000,7.8,8.25,6.9,7.3875,63041,0
+WHWK.US,D,20191014,000000,7.635,7.635,6.9,7.287,9774,0
+WHWK.US,D,20191015,000000,6.9555,7.4505,6.75,7.383,6182,0
+WHWK.US,D,20191016,000000,7.3245,7.785,7.2,7.65,11552,0
+WHWK.US,D,20191017,000000,7.5015,7.785,7.3875,7.5105,5281,0
+WHWK.US,D,20191018,000000,7.5,7.65,6.9,6.93,6875,0
+WHWK.US,D,20191021,000000,7.8,8.5485,7.575,7.9747,47694,0
+WHWK.US,D,20191022,000000,7.6125,7.935,7.365,7.5765,12146,0
+WHWK.US,D,20191023,000000,7.275,8.0565,7.2015,7.9545,8346,0
+WHWK.US,D,20191024,000000,7.9575,8.025,7.4985,7.725,5619,0
+WHWK.US,D,20191025,000000,7.374,7.95,7.3515,7.95,2141,0
+WHWK.US,D,20191028,000000,7.95,7.95,7.2,7.632,8712,0
+WHWK.US,D,20191029,000000,7.5015,7.9875,7.05,7.914,7564,0
+WHWK.US,D,20191030,000000,7.65,8.1,7.5,7.8,1862,0
+WHWK.US,D,20191031,000000,7.65,8.175,7.65,7.95,4105,0
+WHWK.US,D,20191101,000000,7.875,8.382,7.875,8.382,4645,0
+WHWK.US,D,20191104,000000,8.382,8.382,8.2515,8.382,5116,0
+WHWK.US,D,20191105,000000,8.175,8.46,7.98,8.1015,7365,0
+WHWK.US,D,20191106,000000,7.98,8.34,7.9515,8.3235,923,0
+WHWK.US,D,20191107,000000,8.1015,8.265,8.025,8.1,1645,0
+WHWK.US,D,20191108,000000,8.088,8.217,7.65,8.1,3251,0
+WHWK.US,D,20191111,000000,7.926,8.325,7.725,8.25,2746,0
+WHWK.US,D,20191112,000000,8.025,8.325,8.025,8.0265,2083,0
+WHWK.US,D,20191113,000000,8.0265,8.0265,7.23,7.305,9292,0
+WHWK.US,D,20191114,000000,7.5,7.8,7.5,7.71,14457,0
+WHWK.US,D,20191115,000000,7.755,8.025,7.755,8.025,5318,0
+WHWK.US,D,20191118,000000,7.9485,8.4,7.05,7.629,6670,0
+WHWK.US,D,20191119,000000,7.68,8.1,7.65,7.725,6481,0
+WHWK.US,D,20191120,000000,7.8,8.235,7.8,7.8,3174,0
+WHWK.US,D,20191121,000000,7.8165,8.1135,7.3545,7.77,9505,0
+WHWK.US,D,20191122,000000,7.65,8.235,7.65,7.9935,18598,0
+WHWK.US,D,20191125,000000,7.875,8.3985,7.875,7.9665,4185,0
+WHWK.US,D,20191126,000000,7.8,8.28,7.8,8.064,13723,0
+WHWK.US,D,20191127,000000,7.875,8.805,7.875,8.625,35285,0
+WHWK.US,D,20191129,000000,8.895,9.3,8.4558,9.285,27801,0
+WHWK.US,D,20191202,000000,9.1815,9.486,8.6506,9.4185,21316,0
+WHWK.US,D,20191203,000000,9.45,9.45,9,9.195,19965,0
+WHWK.US,D,20191204,000000,9.2385,9.2385,8.85,8.9985,20172,0
+WHWK.US,D,20191205,000000,8.9085,9.0238,8.55,8.85,9732,0
+WHWK.US,D,20191206,000000,8.85,9.015,8.25,8.4,11294,0
+WHWK.US,D,20191209,000000,8.25,8.7345,7.965,8.2305,9791,0
+WHWK.US,D,20191210,000000,8.103,8.6835,7.965,8.3805,10057,0
+WHWK.US,D,20191211,000000,8.325,8.685,8.145,8.523,3788,0
+WHWK.US,D,20191212,000000,8.1765,8.685,8.1765,8.55,4825,0
+WHWK.US,D,20191213,000000,8.2875,8.7,8.2875,8.55,7435,0
+WHWK.US,D,20191216,000000,8.598,8.625,7.95,8.514,5772,0
+WHWK.US,D,20191217,000000,8.6475,8.7,8.2575,8.451,14355,0
+WHWK.US,D,20191218,000000,8.325,8.8485,8.325,8.55,11312,0
+WHWK.US,D,20191219,000000,8.325,8.8485,8.325,8.613,23250,0
+WHWK.US,D,20191220,000000,8.91,8.91,8.4,8.466,9773,0
+WHWK.US,D,20191223,000000,8.625,8.625,8.2575,8.2875,21780,0
+WHWK.US,D,20191224,000000,8.4,8.4,8.043,8.0685,19085,0
+WHWK.US,D,20191226,000000,8.175,8.4,8.175,8.4,13599,0
+WHWK.US,D,20191227,000000,8.325,8.85,8.325,8.7015,21477,0
+WHWK.US,D,20191230,000000,8.4,9.27,8.4,9,34881,0
+WHWK.US,D,20191231,000000,9,9.45,8.415,9.3525,48763,0
+WHWK.US,D,20200102,000000,9.45,9.867,9.375,9.601,66408,0
+WHWK.US,D,20200103,000000,9.675,9.885,9.45,9.6,12677,0
+WHWK.US,D,20200106,000000,9.45,9.885,9.45,9.718,19569,0
+WHWK.US,D,20200107,000000,9.57,9.945,9,9.945,24509,0
+WHWK.US,D,20200108,000000,9.825,9.84,9.075,9.255,150850,0
+WHWK.US,D,20200109,000000,9.309,9.673,9.09,9.4875,24748,0
+WHWK.US,D,20200110,000000,9.45,9.525,8.85,9.255,31133,0
+WHWK.US,D,20200113,000000,9,9.3,8.8785,9.09,16418,0
+WHWK.US,D,20200114,000000,9.09,9.285,8.8575,9.075,8473,0
+WHWK.US,D,20200115,000000,9.2475,9.6,9.15,9.258,14650,0
+WHWK.US,D,20200116,000000,9.195,9.6,9.15,9.255,7283,0
+WHWK.US,D,20200117,000000,9.255,9.6,9.1545,9.2227,8031,0
+WHWK.US,D,20200121,000000,9.2295,9.45,9,9.3345,20654,0
+WHWK.US,D,20200122,000000,9.3,9.45,9.255,9.4005,14952,0
+WHWK.US,D,20200123,000000,9.255,9.45,9.255,9.435,11612,0
+WHWK.US,D,20200124,000000,9.45,9.999,9.3315,9.862,35758,0
+WHWK.US,D,20200127,000000,9.601,9.877,9.3,9.75,21128,0
+WHWK.US,D,20200128,000000,9.675,10.05,9.3075,9.9,21314,0
+WHWK.US,D,20200129,000000,9.9,10.5,9.751,10.075,29835,0
+WHWK.US,D,20200130,000000,10.048,10.447,9.75,9.75,16869,0
+WHWK.US,D,20200131,000000,9.751,10.198,9.75,10.048,17632,0
+WHWK.US,D,20200203,000000,10.101,10.465,9.84,10.123,27154,0
+WHWK.US,D,20200204,000000,10.275,10.65,10.125,10.408,32677,0
+WHWK.US,D,20200205,000000,10.552,10.65,10.365,10.575,15022,0
+WHWK.US,D,20200206,000000,10.65,10.708,10.35,10.65,8149,0
+WHWK.US,D,20200207,000000,10.629,10.629,10.05,10.203,20687,0
+WHWK.US,D,20200210,000000,10.71,10.71,9,9.598,35915,0
+WHWK.US,D,20200211,000000,9.6,9.735,9.315,9.609,15050,0
+WHWK.US,D,20200212,000000,9.555,9.902,9.45,9.75,14859,0
+WHWK.US,D,20200213,000000,9.624,10.32,9.4515,9.75,17421,0
+WHWK.US,D,20200214,000000,9.9,10.345,9.802,9.802,5950,0
+WHWK.US,D,20200218,000000,9.802,10.275,9.801,10.275,5793,0
+WHWK.US,D,20200219,000000,10.101,10.41,9.885,10.156,7884,0
+WHWK.US,D,20200220,000000,10.23,10.455,10.006,10.387,8864,0
+WHWK.US,D,20200221,000000,10.395,10.648,10.35,10.425,6987,0
+WHWK.US,D,20200224,000000,10.365,10.425,10.125,10.203,9234,0
+WHWK.US,D,20200225,000000,10.185,10.41,9.6,9.814,14173,0
+WHWK.US,D,20200226,000000,9.605,10.215,9.605,9.75,7258,0
+WHWK.US,D,20200227,000000,9.45,10.018,9.3,9.613,36089,0
+WHWK.US,D,20200228,000000,9.45,9.825,9.195,9.688,12407,0
+WHWK.US,D,20200302,000000,9.615,9.927,9.4515,9.615,9242,0
+WHWK.US,D,20200303,000000,9.6,9.9,9.465,9.579,14169,0
+WHWK.US,D,20200304,000000,9.501,10.155,9.501,9.946,4834,0
+WHWK.US,D,20200305,000000,9.882,9.9,9.765,9.9,1581,0
+WHWK.US,D,20200306,000000,9.75,9.774,9.525,9.525,5135,0
+WHWK.US,D,20200309,000000,8.7,9.4485,8.7,8.886,12557,0
+WHWK.US,D,20200310,000000,8.769,9.6,8.25,8.844,20328,0
+WHWK.US,D,20200311,000000,8.835,8.835,7.8,8.0992,30258,0
+WHWK.US,D,20200312,000000,7.05,8.25,7.05,7.875,24201,0
+WHWK.US,D,20200313,000000,7.815,9.525,7.8127,8.4015,17036,0
+WHWK.US,D,20200316,000000,7.83,8.25,7.05,7.8015,8661,0
+WHWK.US,D,20200317,000000,7.8,8.169,7.2105,7.9035,22038,0
+WHWK.US,D,20200318,000000,7.623,8.055,6.4575,6.744,12790,0
+WHWK.US,D,20200319,000000,6.3,8.133,6.3,6.7515,10074,0
+WHWK.US,D,20200320,000000,7.0005,7.95,6.75,6.9105,8115,0
+WHWK.US,D,20200323,000000,6.7515,7.7235,6.7515,7.2405,4154,0
+WHWK.US,D,20200324,000000,7.641,8.85,6.9,7.5,5677,0
+WHWK.US,D,20200325,000000,8.25,8.25,6.954,7.545,4351,0
+WHWK.US,D,20200326,000000,7.95,8.25,7.353,7.791,1611,0
+WHWK.US,D,20200327,000000,7.716,8.1,7.125,7.8,3021,0
+WHWK.US,D,20200330,000000,7.851,8.1,7.5,7.5,16672,0
+WHWK.US,D,20200331,000000,8.1615,8.361,8.016,8.247,24459,0
+WHWK.US,D,20200401,000000,8.247,8.247,7.725,8.232,1385,0
+WHWK.US,D,20200402,000000,8.361,8.4,7.3575,8.016,6795,0
+WHWK.US,D,20200403,000000,7.6515,8.3145,7.65,7.95,1279,0
+WHWK.US,D,20200406,000000,8.37,8.475,7.9515,8.115,8586,0
+WHWK.US,D,20200407,000000,8.1225,8.7,8.1,8.25,2366,0
+WHWK.US,D,20200408,000000,8.3655,8.4075,8.1,8.193,8793,0
+WHWK.US,D,20200409,000000,8.25,8.46,8.1,8.25,4417,0
+WHWK.US,D,20200413,000000,7.965,8.46,7.8,8.46,2343,0
+WHWK.US,D,20200414,000000,8.25,8.85,8.25,8.55,7904,0
+WHWK.US,D,20200415,000000,8.4,8.475,7.386,7.8675,17039,0
+WHWK.US,D,20200416,000000,8.25,9.45,8.1,8.994,60572,0
+WHWK.US,D,20200417,000000,9,9.3,8.4,8.6595,19342,0
+WHWK.US,D,20200420,000000,9.45,10.281,8.9775,10.2,75998,0
+WHWK.US,D,20200421,000000,10.5,11.194,9.757,10.738,38575,0
+WHWK.US,D,20200422,000000,10.8,11.25,10.8,10.804,14969,0
+WHWK.US,D,20200423,000000,11.157,11.235,9.3075,9.75,27780,0
+WHWK.US,D,20200424,000000,10.5,11.176,10.05,11.098,47772,0
+WHWK.US,D,20200427,000000,11.1,12.3,11.1,12.163,34305,0
+WHWK.US,D,20200428,000000,12.75,13.198,11.25,11.275,30700,0
+WHWK.US,D,20200429,000000,11.4,11.751,10.365,10.798,16362,0
+WHWK.US,D,20200430,000000,10.798,10.798,9.75,10.05,21385,0
+WHWK.US,D,20200501,000000,9.75,10.05,9.15,9.1605,24899,0
+WHWK.US,D,20200504,000000,9.009,9.705,8.6295,9.6,16587,0
+WHWK.US,D,20200505,000000,9.585,9.6,9.0165,9.3,10382,0
+WHWK.US,D,20200506,000000,9.3,9.6,9.3,9.4575,5746,0
+WHWK.US,D,20200507,000000,9.586,10.2,9.529,9.637,5874,0
+WHWK.US,D,20200508,000000,9.75,10.05,8.475,9.456,12491,0
+WHWK.US,D,20200511,000000,8.55,9.598,8.55,9.1605,17698,0
+WHWK.US,D,20200512,000000,9.225,9.57,9.18,9.351,79998,0
+WHWK.US,D,20200513,000000,15,15.9,11.1,11.701,1705787,0
+WHWK.US,D,20200514,000000,11.25,11.866,10.504,10.912,133115,0
+WHWK.US,D,20200515,000000,10.8,11.1,10.5,10.95,67944,0
+WHWK.US,D,20200518,000000,11.055,11.55,10.575,11.4,57100,0
+WHWK.US,D,20200519,000000,10.95,11.85,10.92,11.55,36743,0
+WHWK.US,D,20200520,000000,11.25,11.925,11.1,11.665,25773,0
+WHWK.US,D,20200521,000000,11.55,12.45,11.4,11.998,69602,0
+WHWK.US,D,20200522,000000,12.15,12.15,10.809,11.7,35252,0
+WHWK.US,D,20200526,000000,11.85,11.85,11.265,11.85,36794,0
+WHWK.US,D,20200527,000000,12,12,11.385,11.73,222416,0
+WHWK.US,D,20200528,000000,15.75,22.95,14.427,16.95,4361277,0
+WHWK.US,D,20200529,000000,15,16.8,14.85,16.8,392917,0
+WHWK.US,D,20200601,000000,17.25,18,16.35,16.5,209753,0
+WHWK.US,D,20200602,000000,16.65,17.1,16.2,16.65,91633,0
+WHWK.US,D,20200603,000000,17.55,18.244,16.5,17.7,149579,0
+WHWK.US,D,20200604,000000,18,18.6,16.95,17.4,85609,0
+WHWK.US,D,20200605,000000,17.4,17.85,16.8,17.25,52937,0
+WHWK.US,D,20200608,000000,17.25,18.9,17.1,18.75,91110,0
+WHWK.US,D,20200609,000000,19.2,19.5,18,18.6,57962,0
+WHWK.US,D,20200610,000000,18.75,19.2,17.55,18.3,58797,0
+WHWK.US,D,20200611,000000,16.95,18,16.65,17.55,64554,0
+WHWK.US,D,20200612,000000,17.55,19.05,17.4,18.9,69393,0
+WHWK.US,D,20200615,000000,19.05,20.25,17.7,19.65,101454,0
+WHWK.US,D,20200616,000000,20.25,20.25,19.05,19.8,61104,0
+WHWK.US,D,20200617,000000,19.5,19.95,18.45,18.9,34670,0
+WHWK.US,D,20200618,000000,18.9,19.05,18.15,18.6,22435,0
+WHWK.US,D,20200619,000000,18.75,19.24,18.45,18.75,37859,0
+WHWK.US,D,20200622,000000,19.05,19.2,17.25,17.85,57766,0
+WHWK.US,D,20200623,000000,18.3,19.05,17.55,18.6,39418,0
+WHWK.US,D,20200624,000000,20.1,20.1,18,18.3,45154,0
+WHWK.US,D,20200625,000000,18.75,19.5,18.15,19.2,43199,0
+WHWK.US,D,20200626,000000,19.05,19.35,18.45,18.6,34753,0
+WHWK.US,D,20200629,000000,19.2,19.95,18,18.9,53564,0
+WHWK.US,D,20200630,000000,19.05,19.5,18.45,18.75,23621,0
+WHWK.US,D,20200701,000000,19.05,19.35,18.45,19.2,28452,0
+WHWK.US,D,20200702,000000,19.05,19.369,18.6,18.9,45126,0
+WHWK.US,D,20200706,000000,19.05,20.1,18.9,19.2,104400,0
+WHWK.US,D,20200707,000000,18.9,19.95,18.75,19.35,23719,0
+WHWK.US,D,20200708,000000,19.35,19.8,19.2,19.65,18772,0
+WHWK.US,D,20200709,000000,19.65,20.625,18.9,19.8,58462,0
+WHWK.US,D,20200710,000000,19.5,19.948,18.75,18.9,27195,0
+WHWK.US,D,20200713,000000,18.75,19.2,18,18,28945,0
+WHWK.US,D,20200714,000000,18,19.2,17.85,18.975,25699,0
+WHWK.US,D,20200715,000000,19.2,20.55,18.75,20.1,113576,0
+WHWK.US,D,20200716,000000,20.4,22.65,18.75,20.85,150226,0
+WHWK.US,D,20200717,000000,20.55,21.45,19.8,20.55,102465,0
+WHWK.US,D,20200720,000000,20.4,21,20.1,20.55,50789,0
+WHWK.US,D,20200721,000000,21.3,21.75,20.7,21,54992,0
+WHWK.US,D,20200722,000000,21,22.24,20.85,21.75,67920,0
+WHWK.US,D,20200723,000000,22.5,24.3,21.45,22.2,193641,0
+WHWK.US,D,20200724,000000,22.2,23.25,21.3,22.2,45285,0
+WHWK.US,D,20200727,000000,22.65,23.85,22.5,22.95,34229,0
+WHWK.US,D,20200728,000000,22.95,23.1,19.8,20.1,55848,0
+WHWK.US,D,20200729,000000,20.4,20.55,17.4,19.8,121814,0
+WHWK.US,D,20200730,000000,19.5,19.575,18.15,19.2,54033,0
+WHWK.US,D,20200731,000000,19.2,19.8,18.6,18.75,34053,0
+WHWK.US,D,20200803,000000,18.9,20.4,18.75,19.35,46906,0
+WHWK.US,D,20200804,000000,19.35,19.815,18.9,19.8,387764,0
+WHWK.US,D,20200805,000000,27,27.45,21.45,22.65,1979074,0
+WHWK.US,D,20200806,000000,21.9,21.9,20.25,21.3,180460,0
+WHWK.US,D,20200807,000000,20.55,25.65,19.725,23.85,511401,0
+WHWK.US,D,20200810,000000,25.35,26.25,23.1,24,208204,0
+WHWK.US,D,20200811,000000,24.75,25.2,22.95,23.4,220314,0
+WHWK.US,D,20200812,000000,24,24.45,21.75,22.95,220651,0
+WHWK.US,D,20200813,000000,22.35,28.5,21.9,27.45,727383,0
+WHWK.US,D,20200814,000000,26.85,27.15,23.4,24,263499,0
+WHWK.US,D,20200817,000000,24,26.25,24,24.9,95386,0
+WHWK.US,D,20200818,000000,24.45,24.75,23.4,24.3,84025,0
+WHWK.US,D,20200819,000000,23.7,24.75,23.55,24.45,52401,0
+WHWK.US,D,20200820,000000,24,24.6,23.55,23.85,48014,0
+WHWK.US,D,20200821,000000,23.85,24,22.35,23.1,72040,0
+WHWK.US,D,20200824,000000,22.65,22.95,20.85,21.75,83090,0
+WHWK.US,D,20200825,000000,21.6,22.95,20.85,22.5,54640,0
+WHWK.US,D,20200826,000000,22.5,23.7,21.915,22.2,44388,0
+WHWK.US,D,20200827,000000,21.9,21.919,19.2,20.7,92495,0
+WHWK.US,D,20200828,000000,20.25,20.55,19.65,19.95,32934,0
+WHWK.US,D,20200831,000000,19.5,21.3,19.35,20.475,41674,0
+WHWK.US,D,20200901,000000,21.15,21.15,18.3,19.35,66718,0
+WHWK.US,D,20200902,000000,19.65,19.875,18.6,19.35,46568,0
+WHWK.US,D,20200903,000000,19.05,19.5,18,18.6,34419,0
+WHWK.US,D,20200904,000000,18.75,18.753,15.6,18.3,48971,0
+WHWK.US,D,20200908,000000,18.6,19.05,17.55,18.6,42351,0
+WHWK.US,D,20200909,000000,18.75,20.7,18.267,19.05,241903,0
+WHWK.US,D,20200910,000000,19.5,20.4,17.55,18.45,138630,0
+WHWK.US,D,20200911,000000,18.6,19.048,17.7,18.15,29574,0
+WHWK.US,D,20200914,000000,18.45,18.75,16.987,17.7,73335,0
+WHWK.US,D,20200915,000000,17.55,20.1,17.55,18.6,84668,0
+WHWK.US,D,20200916,000000,18.3,20.55,18.3,20.25,65796,0
+WHWK.US,D,20200917,000000,20.25,23.7,20.25,23.25,153956,0
+WHWK.US,D,20200918,000000,23.25,24,21.9,22.5,250321,0
+WHWK.US,D,20200921,000000,22.35,23.25,21.75,22.65,36393,0
+WHWK.US,D,20200922,000000,23.1,26.85,21.15,21.15,130087,0
+WHWK.US,D,20200923,000000,21.24,24.45,21,22.8,158359,0
+WHWK.US,D,20200924,000000,22.5,23.25,21,21.3,116577,0
+WHWK.US,D,20200925,000000,21.3,22.35,20.7,21.15,30909,0
+WHWK.US,D,20200928,000000,21.45,23.25,21.45,21.6,63703,0
+WHWK.US,D,20200929,000000,21.75,23.85,21.75,22.275,59104,0
+WHWK.US,D,20200930,000000,22.2,25.8,22.05,22.5,229920,0
+WHWK.US,D,20201001,000000,22.95,23.25,21.75,22.65,110316,0
+WHWK.US,D,20201002,000000,21.9,22.5,21,21.9,43457,0
+WHWK.US,D,20201005,000000,22.5,23.1,22.05,22.35,40785,0
+WHWK.US,D,20201006,000000,22.2,22.65,20.625,21.15,70341,0
+WHWK.US,D,20201007,000000,21,21.75,20.85,20.85,31538,0
+WHWK.US,D,20201008,000000,21,21.6,20.7,21.3,23351,0
+WHWK.US,D,20201009,000000,21.15,21.45,19.95,21,33743,0
+WHWK.US,D,20201012,000000,21.6,21.6,21,21,20952,0
+WHWK.US,D,20201013,000000,21.15,22.875,21,22.05,94424,0
+WHWK.US,D,20201014,000000,21.6,22.05,20.7,20.85,41228,0
+WHWK.US,D,20201015,000000,20.85,21.45,20.1,20.4,88089,0
+WHWK.US,D,20201016,000000,20.7,21.3,20.4,20.4,43838,0
+WHWK.US,D,20201019,000000,21,21.15,20.4,20.4,24312,0
+WHWK.US,D,20201020,000000,21,21.325,19.95,20.1,49116,0
+WHWK.US,D,20201021,000000,20.55,20.55,19.2,19.35,32549,0
+WHWK.US,D,20201022,000000,19.35,20.4,18.3,19.95,44526,0
+WHWK.US,D,20201023,000000,19.8,20.475,19.5,20.1,42305,0
+WHWK.US,D,20201026,000000,20.1,20.325,18.75,19.2,230317,0
+WHWK.US,D,20201027,000000,19.5,20.505,18.75,19.5,185935,0
+WHWK.US,D,20201028,000000,18.9,19.5,18,19.5,110972,0
+WHWK.US,D,20201029,000000,19.05,20.4,18.3,20.1,72719,0
+WHWK.US,D,20201030,000000,19.5,20.25,19.2,20.1,30395,0
+WHWK.US,D,20201102,000000,19.2,19.5,18.45,18.75,13691,0
+WHWK.US,D,20201103,000000,18.45,19.2,18.3,19.05,17246,0
+WHWK.US,D,20201104,000000,18.75,19.8,18.615,19.65,30287,0
+WHWK.US,D,20201105,000000,19.65,19.65,18.6,18.9,32564,0
+WHWK.US,D,20201106,000000,18.9,19.5,18.45,19.5,16546,0
+WHWK.US,D,20201109,000000,19.05,21.15,18.75,20.7,55734,0
+WHWK.US,D,20201110,000000,18.9,19.95,18.6,19.05,48764,0
+WHWK.US,D,20201111,000000,19.2,20.85,18.6,20.25,166843,0
+WHWK.US,D,20201112,000000,20.25,20.85,19.65,20.85,82353,0
+WHWK.US,D,20201113,000000,20.7,25.35,20.575,25.2,251029,0
+WHWK.US,D,20201116,000000,24.75,28.35,22.95,27.75,224586,0
+WHWK.US,D,20201117,000000,26.4,28.8,25.05,27.45,94246,0
+WHWK.US,D,20201118,000000,27,27.9,26.025,26.55,70739,0
+WHWK.US,D,20201119,000000,26.7,26.833,23.1,24.75,134500,0
+WHWK.US,D,20201120,000000,24.3,25.041,23.116,23.55,59202,0
+WHWK.US,D,20201123,000000,23.7,25.185,23.25,24.45,47116,0
+WHWK.US,D,20201124,000000,24.6,24.75,22.5,22.95,50476,0
+WHWK.US,D,20201125,000000,23.25,24.15,23.215,23.4,15270,0
+WHWK.US,D,20201127,000000,23.85,24.45,23.85,24.3,15895,0
+WHWK.US,D,20201130,000000,24.6,25.95,24.45,25.65,39541,0
+WHWK.US,D,20201201,000000,25.95,27,24.406,25.5,92305,0
+WHWK.US,D,20201202,000000,25.2,26.7,24.375,25.95,41866,0
+WHWK.US,D,20201203,000000,26.7,27,26.1,26.25,42956,0
+WHWK.US,D,20201204,000000,26.4,27,25.95,26.85,23139,0
+WHWK.US,D,20201207,000000,27.15,27.3,24.9,25.8,54838,0
+WHWK.US,D,20201208,000000,26.25,32.25,25.65,30,332131,0
+WHWK.US,D,20201209,000000,34.5,34.65,28.5,30.9,275098,0
+WHWK.US,D,20201210,000000,29.85,34.2,29.7,33.3,156627,0
+WHWK.US,D,20201211,000000,33,34.35,31.5,33.75,740635,0
+WHWK.US,D,20201214,000000,18.3,18.75,16.95,18,1300340,0
+WHWK.US,D,20201215,000000,18.15,18.3,16.95,17.1,328801,0
+WHWK.US,D,20201216,000000,16.2,16.2,15.15,15.75,320147,0
+WHWK.US,D,20201217,000000,15.6,15.75,15.15,15.45,170620,0
+WHWK.US,D,20201218,000000,15,15.45,15,15,160850,0
+WHWK.US,D,20201221,000000,15,16.2,15,15.6,291545,0
+WHWK.US,D,20201222,000000,15.75,15.9,15.15,15.45,125604,0
+WHWK.US,D,20201223,000000,15.45,16.8,15.15,15.9,266701,0
+WHWK.US,D,20201224,000000,16.35,16.35,15.6,15.75,59528,0
+WHWK.US,D,20201228,000000,15.75,16.05,15.15,15.3,130738,0
+WHWK.US,D,20201229,000000,15.15,15.3,14.4,14.4,138923,0
+WHWK.US,D,20201230,000000,14.544,15.3,14.521,14.85,92208,0
+WHWK.US,D,20201231,000000,15,15,14.403,14.7,58657,0
+WHWK.US,D,20210104,000000,14.926,16.05,14.58,15.75,373917,0
+WHWK.US,D,20210105,000000,15.75,16.05,15,16.05,412103,0
+WHWK.US,D,20210106,000000,16.996,17.85,15.9,16.5,330629,0
+WHWK.US,D,20210107,000000,16.8,17.1,15.9,16.95,110229,0
+WHWK.US,D,20210108,000000,17.1,17.1,16.2,16.8,92640,0
+WHWK.US,D,20210111,000000,16.8,17.85,16.2,17.7,204828,0
+WHWK.US,D,20210112,000000,17.7,18.45,17.1,18,152672,0
+WHWK.US,D,20210113,000000,18,18.15,17.4,17.7,135387,0
+WHWK.US,D,20210114,000000,18,18.75,17.7,18.3,125408,0
+WHWK.US,D,20210115,000000,18.15,18.3,17.85,18,72392,0
+WHWK.US,D,20210119,000000,18.6,19.35,18.225,19.05,155971,0
+WHWK.US,D,20210120,000000,18.9,20.55,18.9,20.1,202686,0
+WHWK.US,D,20210121,000000,20.55,20.85,19.5,19.65,88774,0
+WHWK.US,D,20210122,000000,19.35,19.8,18.9,19.05,92206,0
+WHWK.US,D,20210125,000000,19.5,19.65,18.45,19.35,81818,0
+WHWK.US,D,20210126,000000,19.65,19.65,19.05,19.5,91099,0
+WHWK.US,D,20210127,000000,18.75,19.125,17.55,18.15,131396,0
+WHWK.US,D,20210128,000000,17.85,19.05,17.85,18.75,69036,0
+WHWK.US,D,20210129,000000,19.35,23.703,18.9,22.65,689816,0
+WHWK.US,D,20210201,000000,22.35,23.25,21,21.9,255543,0
+WHWK.US,D,20210202,000000,22.35,22.5,20.7,22.35,155051,0
+WHWK.US,D,20210203,000000,22.05,23.1,21.75,22.8,111719,0
+WHWK.US,D,20210204,000000,22.95,24.45,22.8,24.45,128434,0
+WHWK.US,D,20210205,000000,24.15,24.45,23.4,24.45,113970,0
+WHWK.US,D,20210208,000000,24.6,25.65,23.7,25.35,155082,0
+WHWK.US,D,20210209,000000,25.8,27.9,25.5,26.7,185987,0
+WHWK.US,D,20210210,000000,27.15,32.25,25.8,30,442254,0
+WHWK.US,D,20210211,000000,30.15,31.125,28.65,30.15,239895,0
+WHWK.US,D,20210212,000000,29.55,31.233,28.8,30.45,122023,0
+WHWK.US,D,20210216,000000,30.75,31.275,29.1,30.9,130607,0
+WHWK.US,D,20210217,000000,30.75,30.825,27.9,28.95,119125,0
+WHWK.US,D,20210218,000000,28.8,30.448,28.05,29.1,131283,0
+WHWK.US,D,20210219,000000,29.55,31.8,29.25,29.55,113352,0
+WHWK.US,D,20210222,000000,29.1,30.301,28.8,29.1,76088,0
+WHWK.US,D,20210223,000000,28.5,28.65,25.953,26.7,181423,0
+WHWK.US,D,20210224,000000,27.15,28.8,27.075,27.3,54550,0
+WHWK.US,D,20210225,000000,27.45,28.35,25.95,26.55,112220,0
+WHWK.US,D,20210226,000000,26.55,27.3,25.65,26.7,47695,0
+WHWK.US,D,20210301,000000,27,27.3,25.95,26.4,34137,0
+WHWK.US,D,20210302,000000,26.4,27.15,25.8,26.1,40142,0
+WHWK.US,D,20210303,000000,26.1,26.775,24,25.5,95549,0
+WHWK.US,D,20210304,000000,25.2,25.275,22.2,23.25,115141,0
+WHWK.US,D,20210305,000000,22.2,22.65,18.75,22.05,256343,0
+WHWK.US,D,20210308,000000,22.05,23.325,21.619,22.5,47455,0
+WHWK.US,D,20210309,000000,23.1,24.3,23.1,23.7,38966,0
+WHWK.US,D,20210310,000000,23.25,24.6,23.25,23.85,55152,0
+WHWK.US,D,20210311,000000,24.45,25.2,23.7,24,57791,0
+WHWK.US,D,20210312,000000,23.4,24.975,23.1,24.3,69609,0
+WHWK.US,D,20210315,000000,24.6,25.95,24.15,24.6,47014,0
+WHWK.US,D,20210316,000000,25.2,25.498,24,24.45,38418,0
+WHWK.US,D,20210317,000000,24.15,25.35,23.925,24.9,48874,0
+WHWK.US,D,20210318,000000,25.05,26.85,24.75,25.05,63719,0
+WHWK.US,D,20210319,000000,25.2,25.725,24.75,25.05,39977,0
+WHWK.US,D,20210322,000000,25.65,25.65,24.6,24.75,31870,0
+WHWK.US,D,20210323,000000,25.2,31.35,23.1,23.25,1237455,0
+WHWK.US,D,20210324,000000,23.25,24.3,22.425,24.3,179699,0
+WHWK.US,D,20210325,000000,23.25,24.15,21.6,24,144992,0
+WHWK.US,D,20210326,000000,24,24.15,22.275,22.35,37206,0
+WHWK.US,D,20210329,000000,21.45,22.2,19.5,19.65,152609,0
+WHWK.US,D,20210330,000000,19.2,20.7,19.2,19.65,41530,0
+WHWK.US,D,20210331,000000,19.8,20.625,19.02,19.35,67085,0
+WHWK.US,D,20210401,000000,19.35,19.95,19.05,19.2,88262,0
+WHWK.US,D,20210405,000000,19.5,20.398,18.75,19.5,61875,0
+WHWK.US,D,20210406,000000,19.65,20.25,19.341,19.5,46569,0
+WHWK.US,D,20210407,000000,19.35,20.175,18.9,19.95,84696,0
+WHWK.US,D,20210408,000000,20.4,21.15,20.25,20.7,89402,0
+WHWK.US,D,20210409,000000,20.4,20.7,19.65,20.25,53261,0
+WHWK.US,D,20210412,000000,19.95,20.1,18.6,19.05,46354,0
+WHWK.US,D,20210413,000000,18.9,19.35,17.85,18.75,54185,0
+WHWK.US,D,20210414,000000,18.6,19.05,18.45,18.75,37594,0
+WHWK.US,D,20210415,000000,19.05,19.2,17.85,18,53733,0
+WHWK.US,D,20210416,000000,17.7,18,17.25,18,36737,0
+WHWK.US,D,20210419,000000,17.7,17.85,16.65,16.65,44403,0
+WHWK.US,D,20210420,000000,16.5,16.8,16.05,16.35,33251,0
+WHWK.US,D,20210421,000000,16.35,17.7,16.23,16.5,60649,0
+WHWK.US,D,20210422,000000,16.5,17.7,16.5,17.25,44045,0
+WHWK.US,D,20210423,000000,17.25,17.7,16.95,17.25,27199,0
+WHWK.US,D,20210426,000000,17.25,17.85,17.205,17.85,42135,0
+WHWK.US,D,20210427,000000,17.55,18.15,17.25,17.55,32031,0
+WHWK.US,D,20210428,000000,17.7,18,17.475,17.7,13075,0
+WHWK.US,D,20210429,000000,17.55,17.85,17.25,17.55,28510,0
+WHWK.US,D,20210430,000000,17.4,17.85,17.25,17.7,16649,0
+WHWK.US,D,20210503,000000,18,18,17.25,17.25,34454,0
+WHWK.US,D,20210504,000000,17.25,17.4,16.2,16.65,39112,0
+WHWK.US,D,20210505,000000,16.5,16.65,15.9,16.2,27207,0
+WHWK.US,D,20210506,000000,16.35,16.65,15.45,15.75,30125,0
+WHWK.US,D,20210507,000000,16.05,16.5,15.6,15.75,39541,0
+WHWK.US,D,20210510,000000,15.9,16.05,14.311,15.45,85606,0
+WHWK.US,D,20210511,000000,14.85,15.6,14.812,15.45,37425,0
+WHWK.US,D,20210512,000000,15.45,18,15.3,17.4,100275,0
+WHWK.US,D,20210513,000000,17.25,17.7,15.75,16.05,66148,0
+WHWK.US,D,20210514,000000,16.2,17.7,16.2,17.4,57080,0
+WHWK.US,D,20210517,000000,21,28.5,19.8,24.9,14201865,0
+WHWK.US,D,20210518,000000,25.5,29.85,23.1,29.55,1947418,0
+WHWK.US,D,20210519,000000,27.15,33.6,27,33.3,1707405,0
+WHWK.US,D,20210520,000000,30,31.65,26.55,30.75,1108052,0
+WHWK.US,D,20210521,000000,29.85,37.495,28.95,30.3,809827,0
+WHWK.US,D,20210524,000000,30.9,31.05,25.05,26.1,344462,0
+WHWK.US,D,20210525,000000,26.25,26.85,25.2,25.35,91813,0
+WHWK.US,D,20210526,000000,25.2,26.19,25.05,25.35,105517,0
+WHWK.US,D,20210527,000000,27.3,29.1,24.6,25.05,371651,0
+WHWK.US,D,20210528,000000,25.23,26.25,25.05,25.5,69454,0
+WHWK.US,D,20210601,000000,25.767,25.95,24.45,25.5,75021,0
+WHWK.US,D,20210602,000000,26.1,29.1,25.8,28.5,141501,0
+WHWK.US,D,20210603,000000,27.513,28.65,27.075,27.45,70061,0
+WHWK.US,D,20210604,000000,28.5,31.051,27.45,28.35,268125,0
+WHWK.US,D,20210607,000000,28.05,29.7,27.15,27.75,64025,0
+WHWK.US,D,20210608,000000,28.05,30,27.9,29.7,65253,0
+WHWK.US,D,20210609,000000,30.15,32.175,30.123,31.35,68762,0
+WHWK.US,D,20210610,000000,31.2,31.8,29.475,30.75,60055,0
+WHWK.US,D,20210611,000000,30.75,31.2,30,31.05,40445,0
+WHWK.US,D,20210614,000000,31.05,32.1,29.475,29.7,50314,0
+WHWK.US,D,20210615,000000,29.7,29.7,27.9,27.9,41042,0
+WHWK.US,D,20210616,000000,28.95,29.85,27.75,29.4,48908,0
+WHWK.US,D,20210617,000000,28.95,29.4,27.75,28.05,27587,0
+WHWK.US,D,20210618,000000,28.35,28.95,27.9,28.05,18560,0
+WHWK.US,D,20210621,000000,27.825,28.8,26.85,27.15,71931,0
+WHWK.US,D,20210622,000000,27.75,28.05,26.85,27,45643,0
+WHWK.US,D,20210623,000000,27.6,27.9,26.025,26.1,44689,0
+WHWK.US,D,20210624,000000,26.4,27.3,26.4,27,30907,0
+WHWK.US,D,20210625,000000,27.3,27.6,26.55,27.6,36103,0
+WHWK.US,D,20210628,000000,27.9,28.05,26.85,27,26183,0
+WHWK.US,D,20210629,000000,27.45,27.45,24.3,24.9,148391,0
+WHWK.US,D,20210630,000000,25.95,26.1,24.9,25.35,138688,0
+WHWK.US,D,20210701,000000,25.5,26.4,24.6,26.4,24616,0
+WHWK.US,D,20210702,000000,26.1,26.4,25.048,26.25,21173,0
+WHWK.US,D,20210706,000000,25.8,26.4,25.5,26.25,42884,0
+WHWK.US,D,20210707,000000,26.4,26.4,24.9,25.65,23271,0
+WHWK.US,D,20210708,000000,35.4,49.8,33.45,41.85,16388513,0
+WHWK.US,D,20210709,000000,37.65,38.1,34.2,37.5,1367384,0
+WHWK.US,D,20210712,000000,35.85,42.9,35.7,38.4,708644,0
+WHWK.US,D,20210713,000000,37.95,38.25,30.975,32.55,407689,0
+WHWK.US,D,20210714,000000,30.15,33.75,30.15,30.75,196174,0
+WHWK.US,D,20210715,000000,30,31.8,28.95,30.15,182144,0
+WHWK.US,D,20210716,000000,30.15,32.025,29.4,30.9,122281,0
+WHWK.US,D,20210719,000000,30.75,30.75,28.2,29.7,152326,0
+WHWK.US,D,20210720,000000,29.7,31.65,29.401,30.15,79396,0
+WHWK.US,D,20210721,000000,29.85,34.35,29.85,32.55,186661,0
+WHWK.US,D,20210722,000000,32.55,32.7,30.9,31.35,61484,0
+WHWK.US,D,20210723,000000,32.1,32.55,30.375,31.05,71994,0
+WHWK.US,D,20210726,000000,31.2,35.526,30.9,31.8,122879,0
+WHWK.US,D,20210727,000000,31.95,32.25,30,31.05,53567,0
+WHWK.US,D,20210728,000000,30.6,32.848,30.3,32.4,51934,0
+WHWK.US,D,20210729,000000,32.7,34.2,31.476,31.8,55383,0
+WHWK.US,D,20210730,000000,31.8,31.951,30.3,30.3,40390,0
+WHWK.US,D,20210802,000000,31.2,31.275,29.85,30.75,49445,0
+WHWK.US,D,20210803,000000,30.75,30.9,29.85,30.3,37753,0
+WHWK.US,D,20210804,000000,30,30.6,29.625,30,36080,0
+WHWK.US,D,20210805,000000,30,31.05,29.701,30.6,39971,0
+WHWK.US,D,20210806,000000,30.75,31.05,29.85,30.9,36216,0
+WHWK.US,D,20210809,000000,30.975,32.85,30.975,31.95,61739,0
+WHWK.US,D,20210810,000000,32.1,32.166,30.225,30.3,81516,0
+WHWK.US,D,20210811,000000,31.05,31.05,30,30.3,63034,0
+WHWK.US,D,20210812,000000,30,32.248,30,31.2,67469,0
+WHWK.US,D,20210813,000000,31.35,34.35,30.45,33.45,174625,0
+WHWK.US,D,20210816,000000,34.114,34.2,30.15,30.9,114228,0
+WHWK.US,D,20210817,000000,30.358,40.2,30.3,34.5,1363342,0
+WHWK.US,D,20210818,000000,34.05,34.629,31.05,32.7,174249,0
+WHWK.US,D,20210819,000000,33.6,33.6,32.1,32.175,59404,0
+WHWK.US,D,20210820,000000,32.25,32.7,31.05,32.1,53239,0
+WHWK.US,D,20210823,000000,31.8,33.3,31.65,33.3,74060,0
+WHWK.US,D,20210824,000000,33.3,33.75,31.95,33.45,51409,0
+WHWK.US,D,20210825,000000,33.3,34.125,32.55,33.3,47448,0
+WHWK.US,D,20210826,000000,33.3,34.5,32.4,33,55067,0
+WHWK.US,D,20210827,000000,30,30,23.2785,26,167200,0
+WHWK.US,D,20210830,000000,25.56,25.85,24.44,25.52,114349,0
+WHWK.US,D,20210831,000000,25.52,26.4,24.903,26.05,73147,0
+WHWK.US,D,20210901,000000,26,28.76,26,27.35,70170,0
+WHWK.US,D,20210902,000000,27.88,28.5899,27.56,28.34,73631,0
+WHWK.US,D,20210903,000000,28.5,28.5,26.9501,27.59,76384,0
+WHWK.US,D,20210907,000000,27.55,28.11,26.05,26.48,135007,0
+WHWK.US,D,20210908,000000,26.77,27.9511,26.77,27.67,61803,0
+WHWK.US,D,20210909,000000,27.48,27.94,27.25,27.53,74115,0
+WHWK.US,D,20210910,000000,27.55,28.59,27.275,27.92,70722,0
+WHWK.US,D,20210913,000000,27.6,28.39,27.5,27.96,51006,0
+WHWK.US,D,20210914,000000,28.37,28.37,27.72,27.89,64577,0
+WHWK.US,D,20210915,000000,27.68,28.2,27.5601,28.2,24951,0
+WHWK.US,D,20210916,000000,28.22,28.35,27.62,28.35,32449,0
+WHWK.US,D,20210917,000000,28.15,29.87,28.0646,29.35,48012,0
+WHWK.US,D,20210920,000000,29.33,29.35,28.42,29.09,37620,0
+WHWK.US,D,20210921,000000,29.1,29.99,28.59,29.91,17787,0
+WHWK.US,D,20210922,000000,30,32.95,29.795,32.66,75670,0
+WHWK.US,D,20210923,000000,32.99,32.99,31.059,32.33,43907,0
+WHWK.US,D,20210924,000000,32.27,32.95,31.5,31.86,44730,0
+WHWK.US,D,20210927,000000,31.99,32.6549,30,30.07,54373,0
+WHWK.US,D,20210928,000000,30,30.21,28.24,29.53,33067,0
+WHWK.US,D,20210929,000000,29.77,30.42,29,29.61,46016,0
+WHWK.US,D,20210930,000000,29.62,31.39,29.06,29.37,41000,0
+WHWK.US,D,20211001,000000,29.56,30.35,28.66,29,55341,0
+WHWK.US,D,20211004,000000,29.04,29.5683,28.63,29.02,53299,0
+WHWK.US,D,20211005,000000,28.98,29.44,27.66,27.67,54552,0
+WHWK.US,D,20211006,000000,27.67,28.15,27,27.63,75382,0
+WHWK.US,D,20211007,000000,27.75,28.37,26.6514,26.87,91202,0
+WHWK.US,D,20211008,000000,26.85,27.15,25.6,25.98,39154,0
+WHWK.US,D,20211011,000000,25.97,27.15,25.83,26.95,91940,0
+WHWK.US,D,20211012,000000,26.82,27.51,26.82,27.28,57034,0
+WHWK.US,D,20211013,000000,27.28,27.95,27.05,27.06,49279,0
+WHWK.US,D,20211014,000000,27.49,27.83,26.5625,26.78,70471,0
+WHWK.US,D,20211015,000000,26.9,27.5,26.6,27.21,47059,0
+WHWK.US,D,20211018,000000,26.6001,27.1,26.11,26.23,76459,0
+WHWK.US,D,20211019,000000,26.19,27.2,26.04,26.66,39987,0
+WHWK.US,D,20211020,000000,26.62,27.8,26.62,27.77,41052,0
+WHWK.US,D,20211021,000000,27.48,28,26.8,26.85,47973,0
+WHWK.US,D,20211022,000000,27.28,27.28,26.59,27.09,33560,0
+WHWK.US,D,20211025,000000,27,28.01,26.87,27.08,78423,0
+WHWK.US,D,20211026,000000,27.08,27.39,26.63,26.91,50661,0
+WHWK.US,D,20211027,000000,27.07,27.15,26.75,27.03,33628,0
+WHWK.US,D,20211028,000000,27.05,27.9152,26.82,27.36,65564,0
+WHWK.US,D,20211029,000000,27.49,28.31,26.9,26.99,234118,0
+WHWK.US,D,20211101,000000,27.04,28,26.91,27.4,89941,0
+WHWK.US,D,20211102,000000,27.85,28.2235,26.78,28.04,77735,0
+WHWK.US,D,20211103,000000,28,28.6272,28,28.46,77256,0
+WHWK.US,D,20211104,000000,28.46,28.93,27.76,28.23,59481,0
+WHWK.US,D,20211105,000000,28.45,28.45,27.34,27.56,37246,0
+WHWK.US,D,20211108,000000,27.54,27.54,26.74,27.04,129648,0
+WHWK.US,D,20211109,000000,27.22,27.22,26.1,26.1,69605,0
+WHWK.US,D,20211110,000000,26.01,26.01,21.55,21.68,376727,0
+WHWK.US,D,20211111,000000,21.8,22.75,21.51,21.77,141071,0
+WHWK.US,D,20211112,000000,21.94,22.49,21.51,22.15,137839,0
+WHWK.US,D,20211115,000000,22.05,23.87,22,23.77,201956,0
+WHWK.US,D,20211116,000000,24,29.72,24,25.36,391393,0
+WHWK.US,D,20211117,000000,25.02,25.72,25.02,25.48,88335,0
+WHWK.US,D,20211118,000000,25.39,25.39,23.47,23.48,114346,0
+WHWK.US,D,20211119,000000,23.46,25.2,23.05,24.77,86604,0
+WHWK.US,D,20211122,000000,25.07,25.73,24.06,25.52,95567,0
+WHWK.US,D,20211123,000000,31.56,32.5,22.57,24.33,2224706,0
+WHWK.US,D,20211124,000000,24.24,24.24,21.86,22.91,278452,0
+WHWK.US,D,20211126,000000,22.46,22.88,21.79,22.5,105217,0
+WHWK.US,D,20211129,000000,22.79,23,21.935,22.05,197171,0
+WHWK.US,D,20211130,000000,21.3,22.5,20.15,21.49,156012,0
+WHWK.US,D,20211201,000000,21.28,22.4,19.83,20.09,168287,0
+WHWK.US,D,20211202,000000,19.91,20.19,18.9,20.05,94157,0
+WHWK.US,D,20211203,000000,20.23,20.49,18.75,19.32,62470,0
+WHWK.US,D,20211206,000000,19.36,21.1,18.81,20.51,215136,0
+WHWK.US,D,20211207,000000,20.86,21.575,20.35,21.08,116538,0
+WHWK.US,D,20211208,000000,21.3,22.21,21.06,21.95,103377,0
+WHWK.US,D,20211209,000000,21.63,23.24,21.63,22.4,153718,0
+WHWK.US,D,20211210,000000,22.32,23.43,22.2,22.6,146697,0
+WHWK.US,D,20211213,000000,22.46,24.36,22.32,23.7,217329,0
+WHWK.US,D,20211214,000000,23.3,24.4,23.04,24.02,204862,0
+WHWK.US,D,20211215,000000,23.5,25.88,23.5,25.71,258664,0
+WHWK.US,D,20211216,000000,25.98,26.6,24.25,25.4,282036,0
+WHWK.US,D,20211217,000000,25.51,26.15,24.6,25.73,1820824,0
+WHWK.US,D,20211220,000000,25.11,26.16,24.7,25.82,295251,0
+WHWK.US,D,20211221,000000,25.89,26.2,24.83,25.06,220507,0
+WHWK.US,D,20211222,000000,25,25.43,24.5,24.86,101495,0
+WHWK.US,D,20211223,000000,24.95,25.915,24.01,25.85,96380,0
+WHWK.US,D,20211227,000000,25.4,26,24.59,24.59,132459,0
+WHWK.US,D,20211228,000000,24.58,25.17,23.91,24.09,80363,0
+WHWK.US,D,20211229,000000,23.9,24.19,23.35,23.83,71924,0
+WHWK.US,D,20211230,000000,23.78,25.05,23.78,24.87,68612,0
+WHWK.US,D,20211231,000000,24.96,25.14,24,24.15,54674,0
+WHWK.US,D,20220103,000000,24.46,25,23.67,24.97,62017,0
+WHWK.US,D,20220104,000000,24.97,25.13,24.16,24.49,106127,0
+WHWK.US,D,20220105,000000,24.5,24.6,22.67,22.69,71124,0
+WHWK.US,D,20220106,000000,22.69,23.29,22.05,22.58,131714,0
+WHWK.US,D,20220107,000000,22.44,22.74,21.6,21.75,55025,0
+WHWK.US,D,20220110,000000,21.28,22.08,20.67,21.88,65801,0
+WHWK.US,D,20220111,000000,22.76,24.86,22.36,24.03,144496,0
+WHWK.US,D,20220112,000000,24.05,25.355,23.515,24,196387,0
+WHWK.US,D,20220113,000000,23.78,23.9,22.68,23.26,121495,0
+WHWK.US,D,20220114,000000,23.2,24.8,23,24.51,142106,0
+WHWK.US,D,20220118,000000,24,24,21.91,21.92,274538,0
+WHWK.US,D,20220119,000000,21.9,21.9,19.925,19.94,344249,0
+WHWK.US,D,20220120,000000,19.94,21.42,19.7,19.7,181528,0
+WHWK.US,D,20220121,000000,19.65,19.65,18.56,19,170526,0
+WHWK.US,D,20220124,000000,18.7,19.51,17.15,18.47,341151,0
+WHWK.US,D,20220125,000000,18.16,19.73,18.1,19.39,125024,0
+WHWK.US,D,20220126,000000,19.59,20.92,18.7,18.86,173235,0
+WHWK.US,D,20220127,000000,19.25,19.49,18.38,18.56,168137,0
+WHWK.US,D,20220128,000000,18.24,18.83,17.511,17.79,193384,0
+WHWK.US,D,20220131,000000,17.73,19.32,17.73,19,137629,0
+WHWK.US,D,20220201,000000,19.16,19.5323,18.72,19.07,96935,0
+WHWK.US,D,20220202,000000,18.96,19.2,17.93,17.99,179882,0
+WHWK.US,D,20220203,000000,17.8,18.67,17.73,18.56,344824,0
+WHWK.US,D,20220204,000000,18.52,18.56,17.41,18.15,174739,0
+WHWK.US,D,20220207,000000,18.21,19.51,18.11,19.51,102234,0
+WHWK.US,D,20220208,000000,19.48,19.73,18.81,19.13,69640,0
+WHWK.US,D,20220209,000000,19.495,20.69,19.3,20.49,94834,0
+WHWK.US,D,20220210,000000,20.03,21.15,18.95,19.22,89650,0
+WHWK.US,D,20220211,000000,19.21,19.96,18.69,18.81,48831,0
+WHWK.US,D,20220214,000000,18.69,19.595,18.6,18.86,69889,0
+WHWK.US,D,20220215,000000,19.11,20.05,19.08,20.05,79511,0
+WHWK.US,D,20220216,000000,19.93,19.94,19.22,19.4,107164,0
+WHWK.US,D,20220217,000000,19.1,19.1,17.855,18.1,118191,0
+WHWK.US,D,20220218,000000,17.46,18.23,16.73,17.6,153667,0
+WHWK.US,D,20220222,000000,17.35,18.21,17.305,17.5,114076,0
+WHWK.US,D,20220223,000000,17.76,18.14,16.65,16.65,138887,0
+WHWK.US,D,20220224,000000,15.93,16.8,15.7,16.72,181478,0
+WHWK.US,D,20220225,000000,16.91,17.41,16.58,17.36,82822,0
+WHWK.US,D,20220228,000000,17.52,17.9525,17,17.42,65126,0
+WHWK.US,D,20220301,000000,17.3,17.837,16.725,17.01,64778,0
+WHWK.US,D,20220302,000000,17.18,17.88,17.05,17.45,67872,0
+WHWK.US,D,20220303,000000,17.7,17.74,16.84,16.98,81795,0
+WHWK.US,D,20220304,000000,16.79,17.02,16.5,16.93,71925,0
+WHWK.US,D,20220307,000000,16.96,17.41,16.7991,17.06,73931,0
+WHWK.US,D,20220308,000000,17.21,18.31,16.5,17.86,58068,0
+WHWK.US,D,20220309,000000,18.31,19.4,18.31,19.13,82366,0
+WHWK.US,D,20220310,000000,18.65,19.5,18.62,19.36,89708,0
+WHWK.US,D,20220311,000000,19.37,19.76,18.53,18.7,94479,0
+WHWK.US,D,20220314,000000,18.96,18.96,17.03,17.42,119038,0
+WHWK.US,D,20220315,000000,17.49,17.93,16.6,17.21,86866,0
+WHWK.US,D,20220316,000000,17.38,17.98,16.88,17.98,86945,0
+WHWK.US,D,20220317,000000,17.82,19.58,17.82,19.49,116962,0
+WHWK.US,D,20220318,000000,18.98,20.09,18.78,18.95,279853,0
+WHWK.US,D,20220321,000000,18.5,18.69,17.88,17.93,104141,0
+WHWK.US,D,20220322,000000,17.81,18.685,17.7731,18.4,205523,0
+WHWK.US,D,20220323,000000,18.11,18.605,17.6,17.62,117109,0
+WHWK.US,D,20220324,000000,17.96,18.42,17.35,18.39,95006,0
+WHWK.US,D,20220325,000000,18.54,18.54,17.73,17.82,71231,0
+WHWK.US,D,20220328,000000,17.74,18.075,16.86,17.14,60814,0
+WHWK.US,D,20220329,000000,17.45,18.07,17.42,17.8,117653,0
+WHWK.US,D,20220330,000000,17.9,18.09,17.28,17.28,83392,0
+WHWK.US,D,20220331,000000,17.41,17.58,16.9,16.97,60479,0
+WHWK.US,D,20220401,000000,16.93,17.68,16.77,17.24,80543,0
+WHWK.US,D,20220404,000000,17.53,18.05,17.36,17.92,85389,0
+WHWK.US,D,20220405,000000,17.82,18.47,17.41,17.49,98836,0
+WHWK.US,D,20220406,000000,17.29,17.87,17.1,17.87,80378,0
+WHWK.US,D,20220407,000000,17.69,18.07,17.2,17.45,57816,0
+WHWK.US,D,20220408,000000,17.26,17.9687,17.01,17.47,76528,0
+WHWK.US,D,20220411,000000,17.13,17.28,16.43,16.44,95767,0
+WHWK.US,D,20220412,000000,16.68,17.175,16.12,16.38,84512,0
+WHWK.US,D,20220413,000000,16.45,17.37,16.45,17.15,98012,0
+WHWK.US,D,20220414,000000,17,17,16.38,16.51,51004,0
+WHWK.US,D,20220418,000000,16.61,16.61,15.38,15.55,182863,0
+WHWK.US,D,20220419,000000,15.67,16.28,15.58,16.22,91045,0
+WHWK.US,D,20220420,000000,16.44,16.69,15.8,16.39,68479,0
+WHWK.US,D,20220421,000000,16.48,16.48,15.31,15.63,75465,0
+WHWK.US,D,20220422,000000,15.66,15.77,15.13,15.35,63336,0
+WHWK.US,D,20220425,000000,15.22,16.35,15.22,16.26,70947,0
+WHWK.US,D,20220426,000000,16.07,16.65,15.51,15.51,108021,0
+WHWK.US,D,20220427,000000,15.51,15.81,15.07,15.47,64059,0
+WHWK.US,D,20220428,000000,15.81,15.81,14.66,15.43,74828,0
+WHWK.US,D,20220429,000000,15.24,15.68,14.6,14.6,65158,0
+WHWK.US,D,20220502,000000,14.69,15.77,14.42,15.73,179973,0
+WHWK.US,D,20220503,000000,15.71,16.31,15.25,16.25,72081,0
+WHWK.US,D,20220504,000000,16.2,16.59,15.31,16.41,107753,0
+WHWK.US,D,20220505,000000,16.03,16.525,15.275,15.71,136609,0
+WHWK.US,D,20220506,000000,15.48,15.48,14.345,14.53,177875,0
+WHWK.US,D,20220509,000000,14.19,14.78,12.945,12.96,137685,0
+WHWK.US,D,20220510,000000,13.39,13.49,12.17,12.4,195240,0
+WHWK.US,D,20220511,000000,12.33,12.96,11.51,11.57,136505,0
+WHWK.US,D,20220512,000000,11.01,12.66,11,12.65,201807,0
+WHWK.US,D,20220513,000000,12.87,14.34,12.87,14.02,134672,0
+WHWK.US,D,20220516,000000,14.04,14.75,13.65,13.72,135588,0
+WHWK.US,D,20220517,000000,14.13,15.14,13.97,15.05,92477,0
+WHWK.US,D,20220518,000000,14.54,14.995,13.72,13.86,107810,0
+WHWK.US,D,20220519,000000,13.64,14.52,13.53,14.35,74004,0
+WHWK.US,D,20220520,000000,14.49,15.54,13.65,14.79,57030,0
+WHWK.US,D,20220523,000000,14.96,15.19,14.56,14.72,43306,0
+WHWK.US,D,20220524,000000,14.43,14.48,13.7228,13.91,75527,0
+WHWK.US,D,20220525,000000,14.53,14.53,13.57,13.69,50840,0
+WHWK.US,D,20220526,000000,13.78,14.48,13.78,14.39,73315,0
+WHWK.US,D,20220527,000000,14.49,15.39,13.52,15.38,85411,0
+WHWK.US,D,20220531,000000,15.25,16.33,15.125,16.11,101576,0
+WHWK.US,D,20220601,000000,16.17,16.815,15.68,15.95,100096,0
+WHWK.US,D,20220602,000000,15.87,16.74,15.81,16.72,98218,0
+WHWK.US,D,20220603,000000,16.66,17.27,16.34,16.56,85770,0
+WHWK.US,D,20220606,000000,17.01,17.01,15.25,15.36,155027,0
+WHWK.US,D,20220607,000000,15.27,15.45,14.41,15.08,142435,0
+WHWK.US,D,20220608,000000,15.02,16.44,15.02,16.11,97521,0
+WHWK.US,D,20220609,000000,15.84,16.19,14.66,14.67,131240,0
+WHWK.US,D,20220610,000000,14.26,14.69,13.72,14.06,106110,0
+WHWK.US,D,20220613,000000,13.38,13.96,12.8,12.8,134738,0
+WHWK.US,D,20220614,000000,12.97,13.3,12.22,13.08,94705,0
+WHWK.US,D,20220615,000000,13.2,13.98,13.125,13.46,101499,0
+WHWK.US,D,20220616,000000,13.02,13.02,12.2,12.81,140975,0
+WHWK.US,D,20220617,000000,12.84,14.1,12.84,13.65,425648,0
+WHWK.US,D,20220621,000000,14.01,14.31,12.73,12.81,137648,0
+WHWK.US,D,20220622,000000,12.5,12.755,12.25,12.5,176053,0
+WHWK.US,D,20220623,000000,12.65,13.32,12.65,13.25,227736,0
+WHWK.US,D,20220624,000000,13.3,13.5,12.13,12.16,1642678,0
+WHWK.US,D,20220627,000000,12.29,12.615,11.96,12.1,165222,0
+WHWK.US,D,20220628,000000,12.08,12.33,11.72,11.92,479875,0
+WHWK.US,D,20220629,000000,11.83,13.14,11.78,12.98,285677,0
+WHWK.US,D,20220630,000000,12.62,12.97,12.18,12.32,129496,0
+WHWK.US,D,20220701,000000,12.36,12.85,12.26,12.77,58956,0
+WHWK.US,D,20220705,000000,12.64,13.46,12.64,13.43,153439,0
+WHWK.US,D,20220706,000000,13.5,14.1,13.305,13.45,114804,0
+WHWK.US,D,20220707,000000,13.54,14,13.54,13.7,73687,0
+WHWK.US,D,20220708,000000,13.61,13.95,13.3,13.79,76990,0
+WHWK.US,D,20220711,000000,13.8,13.8,13.05,13.31,63322,0
+WHWK.US,D,20220712,000000,13.4,13.4,12.66,12.95,68029,0
+WHWK.US,D,20220713,000000,12.69,13.4,12.655,12.9,98577,0
+WHWK.US,D,20220714,000000,12.77,13.02,12.6,12.77,64159,0
+WHWK.US,D,20220715,000000,13,13,12.45,12.86,45030,0
+WHWK.US,D,20220718,000000,12.97,13.2,12.09,12.15,61009,0
+WHWK.US,D,20220719,000000,12.4,13.03,12.138,12.86,56005,0
+WHWK.US,D,20220720,000000,13.09,13.1,12.3,12.73,64104,0
+WHWK.US,D,20220721,000000,12.73,13.01,12.66,12.96,81865,0
+WHWK.US,D,20220722,000000,12.85,12.93,12.5,12.77,98198,0
+WHWK.US,D,20220725,000000,12.7,13.01,12.41,12.85,341666,0
+WHWK.US,D,20220726,000000,12.71,13.04,12.71,12.82,96802,0
+WHWK.US,D,20220727,000000,13.07,13.1,12.8,13,235697,0
+WHWK.US,D,20220728,000000,12.9,13,12.62,12.71,99639,0
+WHWK.US,D,20220729,000000,12.59,12.63,12.07,12.37,47409,0
+WHWK.US,D,20220801,000000,12.1552,12.74,12.01,12.43,220546,0
+WHWK.US,D,20220802,000000,12.36,13.47,12.36,13.43,198124,0
+WHWK.US,D,20220803,000000,13.56,14.19,13.31,13.52,86025,0
+WHWK.US,D,20220804,000000,13.62,14.26,13.62,14.11,117008,0
+WHWK.US,D,20220805,000000,13.96,14.35,13.78,14.2,83472,0
+WHWK.US,D,20220808,000000,14.37,14.68,14.02,14.22,72069,0
+WHWK.US,D,20220809,000000,14.19,14.7493,13.67,14.09,72410,0
+WHWK.US,D,20220810,000000,13.38,14.4643,13.38,13.88,82533,0
+WHWK.US,D,20220811,000000,13.97,14.15,13.16,13.22,76615,0
+WHWK.US,D,20220812,000000,13.26,13.98,13.19,13.95,129866,0
+WHWK.US,D,20220815,000000,13.92,14.1,13.25,13.97,155029,0
+WHWK.US,D,20220816,000000,13.97,14.07,13.45,13.48,69891,0
+WHWK.US,D,20220817,000000,13.35,13.5,13.07,13.14,95398,0
+WHWK.US,D,20220818,000000,12.98,14,12.69,13.23,112003,0
+WHWK.US,D,20220819,000000,13.03,13.39,12.72,12.96,121009,0
+WHWK.US,D,20220822,000000,12.68,13.18,12.68,12.86,113030,0
+WHWK.US,D,20220823,000000,12.89,13.35,12.885,13.3,130217,0
+WHWK.US,D,20220824,000000,13.24,13.98,13.155,13.77,70603,0
+WHWK.US,D,20220825,000000,13.94,13.94,13.23,13.53,104827,0
+WHWK.US,D,20220826,000000,13.53,13.53,13.1,13.19,158679,0
+WHWK.US,D,20220829,000000,13.05,13.42,13.05,13.22,147676,0
+WHWK.US,D,20220830,000000,13.34,13.35,12.8804,12.98,145107,0
+WHWK.US,D,20220831,000000,13.16,13.57,13.09,13.55,105893,0
+WHWK.US,D,20220901,000000,13.52,13.725,13.29,13.57,96864,0
+WHWK.US,D,20220902,000000,13.83,13.83,13.3032,13.46,129512,0
+WHWK.US,D,20220906,000000,13.41,13.44,13.24,13.26,176549,0
+WHWK.US,D,20220907,000000,13.21,13.49,12.92,13.07,84675,0
+WHWK.US,D,20220908,000000,13,13.12,12.65,12.87,82560,0
+WHWK.US,D,20220909,000000,12.91,13.09,12.37,12.54,66323,0
+WHWK.US,D,20220912,000000,12.64,12.64,11.76,12.41,128705,0
+WHWK.US,D,20220913,000000,12.1,12.2,11.78,12.03,211583,0
+WHWK.US,D,20220914,000000,12.08,12.26,11.66,12.24,186721,0
+WHWK.US,D,20220915,000000,12.25,12.945,12.12,12.76,161992,0
+WHWK.US,D,20220916,000000,12.72,12.81,12.14,12.5,935318,0
+WHWK.US,D,20220919,000000,12.38,12.765,12.13,12.7,145922,0
+WHWK.US,D,20220920,000000,12.52,12.75,12.37,12.66,85741,0
+WHWK.US,D,20220921,000000,12.65,12.78,12.28,12.5,144966,0
+WHWK.US,D,20220922,000000,12.5,12.5,12.1,12.29,156840,0
+WHWK.US,D,20220923,000000,12.6,13.59,12.6,13.28,248386,0
+WHWK.US,D,20220926,000000,13.23,13.375,12.46,12.5,84477,0
+WHWK.US,D,20220927,000000,12.84,13.43,12.8,13.25,72868,0
+WHWK.US,D,20220928,000000,13.44,14.08,13.402,13.95,115903,0
+WHWK.US,D,20220929,000000,13.71,13.97,13.4381,13.7,87118,0
+WHWK.US,D,20220930,000000,13.59,14.34,13.59,14.13,95998,0
+WHWK.US,D,20221003,000000,14.39,14.7718,13.63,13.99,87575,0
+WHWK.US,D,20221004,000000,14.27,14.565,14.1,14.5,102637,0
+WHWK.US,D,20221005,000000,14.27,14.4199,13.94,14.32,64475,0
+WHWK.US,D,20221006,000000,14.12,14.42,14.11,14.3,57289,0
+WHWK.US,D,20221007,000000,14.19,14.19,13.545,13.61,50390,0
+WHWK.US,D,20221010,000000,13.56,13.7,13.22,13.53,42261,0
+WHWK.US,D,20221011,000000,13.22,13.85,13.12,13.5,52238,0
+WHWK.US,D,20221012,000000,14,14,12.825,12.93,55712,0
+WHWK.US,D,20221013,000000,12.8,13.105,12.36,12.88,61502,0
+WHWK.US,D,20221014,000000,12.89,13.07,12.56,12.61,40077,0
+WHWK.US,D,20221017,000000,12.7,12.92,12.45,12.66,42093,0
+WHWK.US,D,20221018,000000,12.72,13.05,12.72,12.88,60459,0
+WHWK.US,D,20221019,000000,12.68,12.895,12.495,12.68,62744,0
+WHWK.US,D,20221020,000000,12.67,12.82,12.5,12.56,76090,0
+WHWK.US,D,20221021,000000,12.7,12.82,12.5,12.8,78935,0
+WHWK.US,D,20221024,000000,12.83,12.88,12.35,12.47,55448,0
+WHWK.US,D,20221025,000000,12.46,13,12.39,12.75,63960,0
+WHWK.US,D,20221026,000000,12.76,13.175,12.76,12.92,234090,0
+WHWK.US,D,20221027,000000,12.94,13.02,12.55,12.7,98735,0
+WHWK.US,D,20221028,000000,12.72,13.055,12.62,12.95,186552,0
+WHWK.US,D,20221031,000000,12.8,13.07,12.8,12.915,116749,0
+WHWK.US,D,20221101,000000,12.98,13.14,12.84,12.88,92481,0
+WHWK.US,D,20221102,000000,12.97,13.02,12.44,12.44,82721,0
+WHWK.US,D,20221103,000000,12.24,12.79,12.24,12.51,58874,0
+WHWK.US,D,20221104,000000,12.61,12.63,12.26,12.53,118214,0
+WHWK.US,D,20221107,000000,12.45,13.1,12.45,13.03,85351,0
+WHWK.US,D,20221108,000000,12.99,13.46,12.94,13.04,97498,0
+WHWK.US,D,20221109,000000,13.04,13.55,12.5593,13.41,125937,0
+WHWK.US,D,20221110,000000,13.89,14.13,13.53,13.7,150836,0
+WHWK.US,D,20221111,000000,13.75,13.9,13.4,13.45,114453,0
+WHWK.US,D,20221114,000000,13.3,13.635,13.2,13.2,111073,0
+WHWK.US,D,20221115,000000,13.45,13.58,13.205,13.41,80964,0
+WHWK.US,D,20221116,000000,13.31,13.75,13.14,13.21,82253,0
+WHWK.US,D,20221117,000000,13.17,13.24,12.84,13.03,103338,0
+WHWK.US,D,20221118,000000,13.24,13.89,13.1,13.28,87260,0
+WHWK.US,D,20221121,000000,13.16,13.39,12.79,13.29,62291,0
+WHWK.US,D,20221122,000000,13.37,13.5,13.14,13.42,48813,0
+WHWK.US,D,20221123,000000,13.35,13.46,13.055,13.17,45328,0
+WHWK.US,D,20221125,000000,13.3,13.425,13.25,13.32,28331,0
+WHWK.US,D,20221128,000000,13.36,13.415,13.18,13.29,60674,0
+WHWK.US,D,20221129,000000,13.24,13.42,13.13,13.14,162661,0
+WHWK.US,D,20221130,000000,13.19,13.5,13.025,13.38,97454,0
+WHWK.US,D,20221201,000000,13.4,13.58,13.21,13.42,130033,0
+WHWK.US,D,20221202,000000,13.24,13.52,13.12,13.4,122524,0
+WHWK.US,D,20221205,000000,13.27,13.6,13.27,13.39,96252,0
+WHWK.US,D,20221206,000000,13.22,13.45,13.21,13.37,52000,0
+WHWK.US,D,20221207,000000,13.385,13.45,13.16,13.19,52926,0
+WHWK.US,D,20221208,000000,13.3,13.4,13.01,13.27,71192,0
+WHWK.US,D,20221209,000000,13.335,13.365,13.12,13.26,61792,0
+WHWK.US,D,20221212,000000,13.24,13.38,13.165,13.27,52996,0
+WHWK.US,D,20221213,000000,13.52,13.52,13.2146,13.31,69075,0
+WHWK.US,D,20221214,000000,13.38,13.38,12.91,13.12,99626,0
+WHWK.US,D,20221215,000000,13.05,13.05,12.64,12.7,227495,0
+WHWK.US,D,20221216,000000,12.58,12.79,12.39,12.4,213121,0
+WHWK.US,D,20221219,000000,12.41,12.49,11.95,12.08,91876,0
+WHWK.US,D,20221220,000000,12.03,12.33,11.95,12.3,52722,0
+WHWK.US,D,20221221,000000,12.38,13.005,12.15,12.93,70492,0
+WHWK.US,D,20221222,000000,12.725,12.815,12.16,12.62,65690,0
+WHWK.US,D,20221223,000000,12.59,12.865,12.395,12.52,38295,0
+WHWK.US,D,20221227,000000,12.51,12.51,11.95,11.99,73118,0
+WHWK.US,D,20221228,000000,12,12.09,11.8,12.03,77442,0
+WHWK.US,D,20221229,000000,12.02,12.68,12.02,12.58,72677,0
+WHWK.US,D,20221230,000000,12.57,12.835,12.56,12.83,52967,0
+WHWK.US,D,20230103,000000,12.91,13.09,12.27,12.31,75641,0
+WHWK.US,D,20230104,000000,12.355,12.71,12.335,12.67,57841,0
+WHWK.US,D,20230105,000000,12.7,12.945,12.5,12.52,49288,0
+WHWK.US,D,20230106,000000,12.62,12.99,12.44,12.49,205996,0
+WHWK.US,D,20230109,000000,12.63,12.97,12.11,12.13,90661,0
+WHWK.US,D,20230110,000000,12.29,12.54,12.17,12.3,37077,0
+WHWK.US,D,20230111,000000,12.28,12.43,12,12.29,84505,0
+WHWK.US,D,20230112,000000,12.34,13.05,12.13,13,46689,0
+WHWK.US,D,20230113,000000,12.83,13.155,12.751,12.95,41536,0
+WHWK.US,D,20230117,000000,13,13.28,12.84,12.96,63839,0
+WHWK.US,D,20230118,000000,12.96,13.2,12.71,12.75,56855,0
+WHWK.US,D,20230119,000000,12.67,12.725,12.51,12.57,31516,0
+WHWK.US,D,20230120,000000,12.66,12.85,12.45,12.8,27224,0
+WHWK.US,D,20230123,000000,12.8,13.05,12.71,12.83,84526,0
+WHWK.US,D,20230124,000000,12.81,13.085,12.81,12.98,165511,0
+WHWK.US,D,20230125,000000,12.88,13.095,12.62,12.99,81347,0
+WHWK.US,D,20230126,000000,13.14,13.205,12.81,12.87,53606,0
+WHWK.US,D,20230127,000000,12.84,12.9,12.55,12.81,61437,0
+WHWK.US,D,20230130,000000,12.83,13.4499,12.53,12.55,35174,0
+WHWK.US,D,20230131,000000,12.7,12.74,12.41,12.62,50334,0
+WHWK.US,D,20230201,000000,12.57,12.77,12.41,12.58,60941,0
+WHWK.US,D,20230202,000000,12.74,12.95,12.42,12.53,52177,0
+WHWK.US,D,20230203,000000,12.5,12.74,12.495,12.53,72185,0
+WHWK.US,D,20230206,000000,12.53,12.7193,12.41,12.56,117647,0
+WHWK.US,D,20230207,000000,12.54,12.54,12.41,12.47,128944,0
+WHWK.US,D,20230208,000000,12.47,12.5,12.01,12.03,103535,0
+WHWK.US,D,20230209,000000,12.12,12.15,11.59,11.6,719612,0
+WHWK.US,D,20230210,000000,11.6,11.83,11.51,11.75,107099,0
+WHWK.US,D,20230213,000000,11.75,11.96,11.62,11.9,69715,0
+WHWK.US,D,20230214,000000,11.85,11.95,11.63,11.82,104109,0
+WHWK.US,D,20230215,000000,11.82,11.94,11.74,11.87,99361,0
+WHWK.US,D,20230216,000000,11.85,11.91,11.63,11.7,148987,0
+WHWK.US,D,20230217,000000,11.8,11.82,11.72,11.76,85432,0
+WHWK.US,D,20230221,000000,11.71,11.8,11.4,11.55,96325,0
+WHWK.US,D,20230222,000000,11.54,11.8209,11.31,11.38,106076,0
+WHWK.US,D,20230223,000000,11.38,11.415,10.7,11.07,145109,0
+WHWK.US,D,20230224,000000,10.95,11.08,10.61,10.71,152784,0
+WHWK.US,D,20230227,000000,10.74,11.0465,10.635,10.89,94506,0
+WHWK.US,D,20230228,000000,10.85,10.91,10.75,10.77,66876,0
+WHWK.US,D,20230301,000000,10.77,11,10.67,10.93,82408,0
+WHWK.US,D,20230302,000000,10.87,10.92,10.72,10.89,67656,0
+WHWK.US,D,20230303,000000,10.6,10.61,9.25,9.31,284637,0
+WHWK.US,D,20230306,000000,9.41,9.41,8.79,8.81,263531,0
+WHWK.US,D,20230307,000000,8.89,9.01,8.48,9,298361,0
+WHWK.US,D,20230308,000000,9.02,9.25,8.595,8.65,151917,0
+WHWK.US,D,20230309,000000,8.6,8.74,8.21,8.22,151403,0
+WHWK.US,D,20230310,000000,8.21,8.21,7.0001,7.4,402975,0
+WHWK.US,D,20230313,000000,7.47,8.15,7.4,8,379507,0
+WHWK.US,D,20230314,000000,8.19,8.4,8.03,8.38,142555,0
+WHWK.US,D,20230315,000000,8.2,8.86,7.72,8.02,157686,0
+WHWK.US,D,20230316,000000,7.92,8,7.36,7.76,149588,0
+WHWK.US,D,20230317,000000,7.75,8.0275,7.4,7.52,192836,0
+WHWK.US,D,20230320,000000,7.53,7.61,7.4,7.59,107396,0
+WHWK.US,D,20230321,000000,7.65,7.78,7.51,7.7,140770,0
+WHWK.US,D,20230322,000000,7.72,7.72,7.2,7.21,121784,0
+WHWK.US,D,20230323,000000,7.25,7.33,7.05,7.29,137533,0
+WHWK.US,D,20230324,000000,7.22,7.29,7.09,7.25,119351,0
+WHWK.US,D,20230327,000000,7.04,7.305,7.04,7.25,180314,0
+WHWK.US,D,20230328,000000,7.36,7.36,6.8,6.85,267587,0
+WHWK.US,D,20230329,000000,6.97,7.33,6.855,7.12,243561,0
+WHWK.US,D,20230330,000000,7.15,7.165,6.88,7.11,243547,0
+WHWK.US,D,20230331,000000,7.17,7.26,7,7.24,181941,0
+WHWK.US,D,20230403,000000,7.27,7.59,7.27,7.47,119809,0
+WHWK.US,D,20230404,000000,7.56,7.56,7.2,7.32,153355,0
+WHWK.US,D,20230405,000000,7.32,7.43,7.2,7.2,89778,0
+WHWK.US,D,20230406,000000,7.23,7.26,7,7.1,75590,0
+WHWK.US,D,20230410,000000,7.1,7.35,6.94,7.21,139533,0
+WHWK.US,D,20230411,000000,7.21,7.74,7.21,7.67,123280,0
+WHWK.US,D,20230412,000000,7.71,7.765,7.45,7.49,88141,0
+WHWK.US,D,20230413,000000,7.48,8.31,7.445,8.13,134424,0
+WHWK.US,D,20230414,000000,8.12,8.18,7.91,8.09,69746,0
+WHWK.US,D,20230417,000000,8.17,8.63,8.17,8.56,128179,0
+WHWK.US,D,20230418,000000,8.64,8.65,8.13,8.23,70013,0
+WHWK.US,D,20230419,000000,8.14,8.41,8.1185,8.3,42131,0
+WHWK.US,D,20230420,000000,8.21,8.3824,8.14,8.24,35637,0
+WHWK.US,D,20230421,000000,8.21,8.58,7.8,7.97,285810,0
+WHWK.US,D,20230424,000000,7.96,8.16,7.775,7.92,54204,0
+WHWK.US,D,20230425,000000,7.88,8.06,7.88,8,68832,0
+WHWK.US,D,20230426,000000,8,8.1686,7.81,8.01,53393,0
+WHWK.US,D,20230427,000000,8.1,8.35,7.97,8,110766,0
+WHWK.US,D,20230428,000000,7.99,7.99,7.64,7.76,111555,0
+WHWK.US,D,20230501,000000,7.76,7.8825,7.68,7.79,484704,0
+WHWK.US,D,20230502,000000,7.79,7.86,7.26,7.45,178653,0
+WHWK.US,D,20230503,000000,7.52,7.84,7.45,7.73,82121,0
+WHWK.US,D,20230504,000000,7.7,7.87,7.47,7.78,103727,0
+WHWK.US,D,20230505,000000,7.81,8.09,7.71,8.05,62736,0
+WHWK.US,D,20230508,000000,8.08,8.46,8.04,8.39,90924,0
+WHWK.US,D,20230509,000000,8.38,8.58,8.24,8.49,63814,0
+WHWK.US,D,20230510,000000,8.01,8.26,7.0201,7.08,267393,0
+WHWK.US,D,20230511,000000,7.08,7.16,6.9,6.9,81851,0
+WHWK.US,D,20230512,000000,6.92,7.04,6.91,6.95,62724,0
+WHWK.US,D,20230515,000000,6.95,7.06,6.835,7.03,41745,0
+WHWK.US,D,20230516,000000,6.92,7.17,6.82,7.14,53537,0
+WHWK.US,D,20230517,000000,7.14,7.34,6.98,7.295,57574,0
+WHWK.US,D,20230518,000000,7.28,7.44,7.205,7.39,79907,0
+WHWK.US,D,20230519,000000,7.53,7.7496,7.46,7.66,61885,0
+WHWK.US,D,20230522,000000,7.68,8.18,7.68,8.14,237671,0
+WHWK.US,D,20230523,000000,8.14,8.6,8.095,8.51,202982,0
+WHWK.US,D,20230524,000000,8.46,8.46,7.965,8.16,59357,0
+WHWK.US,D,20230525,000000,8.13,8.13,7.75,7.77,98228,0
+WHWK.US,D,20230526,000000,7.71,7.8499,7.44,7.74,66371,0
+WHWK.US,D,20230530,000000,7.68,7.805,7.65,7.73,37089,0
+WHWK.US,D,20230531,000000,7.86,8.1,7.77,8,68065,0
+WHWK.US,D,20230601,000000,8,8.065,7.82,7.9,52942,0
+WHWK.US,D,20230602,000000,8.01,8.09,7.87,8.06,74787,0
+WHWK.US,D,20230605,000000,8.12,8.2,7.98,8.13,89292,0
+WHWK.US,D,20230606,000000,8.13,8.36,8.02,8.19,84735,0
+WHWK.US,D,20230607,000000,8.21,8.31,8.105,8.16,97588,0
+WHWK.US,D,20230608,000000,8.16,8.17,7.95,8.16,52194,0
+WHWK.US,D,20230609,000000,8.23,8.315,8.03,8.095,73770,0
+WHWK.US,D,20230612,000000,8.14,8.16,7.815,7.86,87053,0
+WHWK.US,D,20230613,000000,7.89,8.21,7.865,8.19,82708,0
+WHWK.US,D,20230614,000000,8.15,8.37,8.08,8.14,68124,0
+WHWK.US,D,20230615,000000,8.12,8.32,8.07,8.2,60495,0
+WHWK.US,D,20230616,000000,8.28,8.49,8.01,8.13,257653,0
+WHWK.US,D,20230620,000000,8.18,8.2,7.86,8.01,131453,0
+WHWK.US,D,20230621,000000,7.99,7.99,7.755,7.81,90452,0
+WHWK.US,D,20230622,000000,7.85,7.94,7.67,7.84,98805,0
+WHWK.US,D,20230623,000000,7.99,8.1399,7.755,7.9,947256,0
+WHWK.US,D,20230626,000000,7.86,8.13,7.26,7.3,222251,0
+WHWK.US,D,20230627,000000,7.3,7.3,6.83,6.91,115187,0
+WHWK.US,D,20230628,000000,6.95,7.35,6.77,7.3,92684,0
+WHWK.US,D,20230629,000000,7.31,7.46,6.93,6.98,78068,0
+WHWK.US,D,20230630,000000,7.1,7.12,6.75,6.84,104404,0
+WHWK.US,D,20230703,000000,6.81,6.852,6.53,6.66,62654,0
+WHWK.US,D,20230705,000000,6.7,6.72,6.4,6.57,127500,0
+WHWK.US,D,20230706,000000,6.5,6.5,6.11,6.31,160541,0
+WHWK.US,D,20230707,000000,6.3,6.35,6.17,6.3,72247,0
+WHWK.US,D,20230710,000000,6.31,6.4,6.26,6.35,80167,0
+WHWK.US,D,20230711,000000,6.37,6.64,6.2511,6.63,221227,0
+WHWK.US,D,20230712,000000,6.75,6.75,6.21,6.23,123313,0
+WHWK.US,D,20230713,000000,6.23,6.3,6.06,6.08,110592,0
+WHWK.US,D,20230714,000000,6.08,6.1474,5.68,5.74,155531,0
+WHWK.US,D,20230717,000000,5.77,6,5.55,5.75,147409,0
+WHWK.US,D,20230718,000000,5.7,5.95,5.7,5.89,165267,0
+WHWK.US,D,20230719,000000,5.92,6.028,5.86,5.96,135875,0
+WHWK.US,D,20230720,000000,5.92,5.94,5.81,5.86,88127,0
+WHWK.US,D,20230721,000000,5.92,5.98,5.84,5.95,149286,0
+WHWK.US,D,20230724,000000,5.9,6.04,5.8,5.82,163367,0
+WHWK.US,D,20230725,000000,5.81,5.92,5.61,5.71,120270,0
+WHWK.US,D,20230726,000000,5.7,5.86,5.7,5.76,147541,0
+WHWK.US,D,20230727,000000,5.75,5.75,5.29,5.38,124617,0
+WHWK.US,D,20230728,000000,5.47,5.72,5.17,5.36,146531,0
+WHWK.US,D,20230731,000000,5.39,5.43,5.22,5.33,172162,0
+WHWK.US,D,20230801,000000,5.3,5.3,5.11,5.25,170103,0
+WHWK.US,D,20230802,000000,5.22,5.32,5.09,5.26,225598,0
+WHWK.US,D,20230803,000000,5.25,5.7,5.2,5.66,351649,0
+WHWK.US,D,20230804,000000,5.7,5.84,5.6116,5.73,202090,0
+WHWK.US,D,20230807,000000,5.685,6,5.4,5.99,438233,0
+WHWK.US,D,20230808,000000,5.92,5.945,5.75,5.84,167461,0
+WHWK.US,D,20230809,000000,5.77,5.8,5.35,5.44,147897,0
+WHWK.US,D,20230810,000000,5.45,5.79,5.45,5.78,63517,0
+WHWK.US,D,20230811,000000,5.78,5.9945,5.735,5.91,115082,0
+WHWK.US,D,20230814,000000,5.91,5.94,5.74,5.94,53862,0
+WHWK.US,D,20230815,000000,5.93,6.09,5.85,5.95,84531,0
+WHWK.US,D,20230816,000000,5.96,6.07,5.88,5.93,126821,0
+WHWK.US,D,20230817,000000,5.92,5.93,5.66,5.68,66106,0
+WHWK.US,D,20230818,000000,5.59,5.84,5.585,5.83,57432,0
+WHWK.US,D,20230821,000000,5.83,6.08,5.825,6.07,66314,0
+WHWK.US,D,20230822,000000,6.06,6.32,6.02,6.22,49174,0
+WHWK.US,D,20230823,000000,6.28,6.39,6.23,6.27,57448,0
+WHWK.US,D,20230824,000000,6.3,6.66,6.215,6.61,83491,0
+WHWK.US,D,20230825,000000,6.64,7.24,6.64,7.13,178801,0
+WHWK.US,D,20230828,000000,7.15,7.15,6.7295,6.8,121336,0
+WHWK.US,D,20230829,000000,6.81,6.9,6.63,6.71,54026,0
+WHWK.US,D,20230830,000000,6.75,6.78,6.58,6.68,53809,0
+WHWK.US,D,20230831,000000,6.7,6.89,6.265,6.3,136740,0
+WHWK.US,D,20230901,000000,6.3,6.38,5.81,5.86,136800,0
+WHWK.US,D,20230905,000000,5.92,5.94,5.46,5.49,184523,0
+WHWK.US,D,20230906,000000,5.49,5.49,5.24,5.32,108660,0
+WHWK.US,D,20230907,000000,5.3,5.338,5.15,5.22,86705,0
+WHWK.US,D,20230908,000000,5.27,5.2823,5.0599,5.13,97974,0
+WHWK.US,D,20230911,000000,5.15,5.67,5.15,5.645,158842,0
+WHWK.US,D,20230912,000000,5.67,5.975,5.54,5.96,121737,0
+WHWK.US,D,20230913,000000,6.02,6.29,5.89,6.05,112238,0
+WHWK.US,D,20230914,000000,6.06,6.17,5.6569,5.93,97197,0
+WHWK.US,D,20230915,000000,5.93,6,5.51,5.54,228112,0
+WHWK.US,D,20230918,000000,5.54,5.54,5.16,5.36,91017,0
+WHWK.US,D,20230919,000000,5.35,5.438,5.18,5.38,117857,0
+WHWK.US,D,20230920,000000,5.4,5.48,5.13,5.24,125422,0
+WHWK.US,D,20230921,000000,5.21,5.22,5.04,5.19,158544,0
+WHWK.US,D,20230922,000000,5.2,5.25,4.94,4.99,189059,0
+WHWK.US,D,20230925,000000,4.97,5.05,4.9,5.01,79009,0
+WHWK.US,D,20230926,000000,5.01,5.35,4.98,5.24,80152,0
+WHWK.US,D,20230927,000000,5.28,5.44,5.1801,5.22,79752,0
+WHWK.US,D,20230928,000000,5.24,5.28,4.92,4.97,51191,0
+WHWK.US,D,20230929,000000,4.98,5.01,4.64,4.84,245350,0
+WHWK.US,D,20231002,000000,4.99,5,4.16,4.3,303351,0
+WHWK.US,D,20231003,000000,4.26,4.3496,3.96,4.02,171533,0
+WHWK.US,D,20231004,000000,4.03,4.21,3.95,4.2,143913,0
+WHWK.US,D,20231005,000000,4.23,4.4074,4.15,4.37,87904,0
+WHWK.US,D,20231006,000000,4.31,4.54,4.3,4.48,86390,0
+WHWK.US,D,20231009,000000,4.52,4.52,4.115,4.25,131444,0
+WHWK.US,D,20231010,000000,4.26,4.68,4.185,4.6,147980,0
+WHWK.US,D,20231011,000000,4.7,4.75,4.351,4.38,43515,0
+WHWK.US,D,20231012,000000,4.36,4.39,4.13,4.2,71139,0
+WHWK.US,D,20231013,000000,4.2,4.26,4.08,4.23,60397,0
+WHWK.US,D,20231016,000000,4.22,4.39,4.18,4.22,81623,0
+WHWK.US,D,20231017,000000,4.23,4.3,4.12,4.18,55699,0
+WHWK.US,D,20231018,000000,4.11,4.1759,3.92,3.99,70584,0
+WHWK.US,D,20231019,000000,3.99,4.05,3.88,3.96,57938,0
+WHWK.US,D,20231020,000000,4.02,4.18,3.905,4.09,117728,0
+WHWK.US,D,20231023,000000,4.11,4.11,3.89,3.94,417305,0
+WHWK.US,D,20231024,000000,4.01,4.38,3.975,4.29,55410,0
+WHWK.US,D,20231025,000000,4.31,4.34,4.16,4.22,47939,0
+WHWK.US,D,20231026,000000,4.2,4.35,4.1,4.28,53538,0
+WHWK.US,D,20231027,000000,4.22,4.39,4.215,4.25,81285,0
+WHWK.US,D,20231030,000000,4.34,4.48,4.1,4.17,132825,0
+WHWK.US,D,20231031,000000,4.04,4.41,4.04,4.38,37015,0
+WHWK.US,D,20231101,000000,4.4,4.4,4.26,4.32,52859,0
+WHWK.US,D,20231102,000000,4.35,4.65,4.35,4.6,138759,0
+WHWK.US,D,20231103,000000,4.66,4.9,4.6014,4.86,129249,0
+WHWK.US,D,20231106,000000,4.9,5.03,4.78,4.85,59686,0
+WHWK.US,D,20231107,000000,4.81,4.86,4.72,4.82,40445,0
+WHWK.US,D,20231108,000000,4.76,4.76,4.5,4.65,56049,0
+WHWK.US,D,20231109,000000,4.65,4.6699,4.4,4.5,164317,0
+WHWK.US,D,20231110,000000,4.57,4.675,4.401,4.59,50936,0
+WHWK.US,D,20231113,000000,4.59,4.7099,4.5,4.56,95193,0
+WHWK.US,D,20231114,000000,4.72,4.85,4.66,4.77,75593,0
+WHWK.US,D,20231115,000000,4.8,4.805,4.66,4.71,27908,0
+WHWK.US,D,20231116,000000,4.7,4.71,4.5,4.53,51073,0
+WHWK.US,D,20231117,000000,4.58,4.74,4.48,4.71,102061,0
+WHWK.US,D,20231120,000000,4.9,4.9,4.7,4.75,59200,0
+WHWK.US,D,20231121,000000,4.75,4.8399,4.68,4.68,47806,0
+WHWK.US,D,20231122,000000,4.73,4.8,4.69,4.75,51608,0
+WHWK.US,D,20231124,000000,4.78,4.8025,4.66,4.72,112918,0
+WHWK.US,D,20231127,000000,4.7,4.78,4.66,4.75,408177,0
+WHWK.US,D,20231128,000000,4.8513,5.46,4.72,5.41,108997,0
+WHWK.US,D,20231129,000000,5.47,5.7,5.24,5.35,104348,0
+WHWK.US,D,20231130,000000,5.35,5.49,5.15,5.26,83316,0
+WHWK.US,D,20231201,000000,5.335,5.37,4.96,4.99,95811,0
+WHWK.US,D,20231204,000000,5.07,5.3184,5.04,5.13,79894,0
+WHWK.US,D,20231205,000000,5.13,5.21,4.85,4.91,118170,0
+WHWK.US,D,20231206,000000,4.92,4.99,4.63,4.71,72549,0
+WHWK.US,D,20231207,000000,4.71,4.9361,4.7,4.78,156861,0
+WHWK.US,D,20231208,000000,4.75,5.14,4.7,4.96,218605,0
+WHWK.US,D,20231211,000000,5.04,5.0403,4.8,4.92,115797,0
+WHWK.US,D,20231212,000000,4.88,5.05,4.88,5.02,128590,0
+WHWK.US,D,20231213,000000,5.11,5.54,5.11,5.36,184995,0
+WHWK.US,D,20231214,000000,5.43,5.49,5.15,5.37,1298842,0
+WHWK.US,D,20231215,000000,2.34,2.71,2.25,2.34,6035849,0
+WHWK.US,D,20231218,000000,2.39,2.39,2.19,2.24,1903543,0
+WHWK.US,D,20231219,000000,2.27,2.27,1.92,2.21,1156235,0
+WHWK.US,D,20231220,000000,2.16,2.2198,2.05,2.06,673486,0
+WHWK.US,D,20231221,000000,2.1,2.12,1.95,1.99,864869,0
+WHWK.US,D,20231222,000000,1.98,2.06,1.9,1.97,725739,0
+WHWK.US,D,20231226,000000,2.03,2.095,1.99,2.01,477201,0
+WHWK.US,D,20231227,000000,2.01,2.1,2.01,2.08,608287,0
+WHWK.US,D,20231228,000000,2.11,2.2099,2.08,2.1,699359,0
+WHWK.US,D,20231229,000000,2.1,2.12,2,2.02,647375,0
+WHWK.US,D,20240102,000000,2.03,2.106,2,2.05,607117,0
+WHWK.US,D,20240103,000000,2.03,2.0605,1.9369,1.95,461064,0
+WHWK.US,D,20240104,000000,1.99,1.99,1.84,1.84,686830,0
+WHWK.US,D,20240105,000000,1.85,1.85,1.74,1.76,604384,0
+WHWK.US,D,20240108,000000,1.77,1.86,1.67,1.86,499521,0
+WHWK.US,D,20240109,000000,1.86,1.86,1.73,1.77,596434,0
+WHWK.US,D,20240110,000000,1.78,1.81,1.73,1.77,268504,0
+WHWK.US,D,20240111,000000,1.79,1.79,1.7,1.71,375675,0
+WHWK.US,D,20240112,000000,1.73,1.8,1.7,1.72,260383,0
+WHWK.US,D,20240116,000000,1.72,1.74,1.63,1.64,425594,0
+WHWK.US,D,20240117,000000,1.64,1.64,1.55,1.59,392781,0
+WHWK.US,D,20240118,000000,1.57,1.7,1.55,1.68,550476,0
+WHWK.US,D,20240119,000000,1.7,1.7,1.57,1.63,279212,0
+WHWK.US,D,20240122,000000,1.67,1.7005,1.655,1.68,165745,0
+WHWK.US,D,20240123,000000,1.68,1.76,1.67,1.74,379773,0
+WHWK.US,D,20240124,000000,1.78,1.78,1.7,1.71,202134,0
+WHWK.US,D,20240125,000000,1.74,1.75,1.68,1.73,194287,0
+WHWK.US,D,20240126,000000,1.73,1.74,1.66,1.67,150297,0
+WHWK.US,D,20240129,000000,1.7,1.74,1.635,1.73,229292,0
+WHWK.US,D,20240130,000000,1.73,1.78,1.68,1.78,188436,0
+WHWK.US,D,20240131,000000,1.78,1.87,1.7601,1.84,541806,0
+WHWK.US,D,20240201,000000,1.84,1.85,1.72,1.76,194827,0
+WHWK.US,D,20240202,000000,1.77,1.77,1.7,1.74,179168,0
+WHWK.US,D,20240205,000000,1.74,1.745,1.66,1.7,196410,0
+WHWK.US,D,20240206,000000,1.72,1.78,1.69,1.77,149022,0
+WHWK.US,D,20240207,000000,1.78,1.78,1.73,1.75,75543,0
+WHWK.US,D,20240208,000000,1.74,1.78,1.7,1.77,198651,0
+WHWK.US,D,20240209,000000,1.78,1.88,1.78,1.87,299361,0
+WHWK.US,D,20240212,000000,1.88,1.95,1.8713,1.9,338270,0
+WHWK.US,D,20240213,000000,1.9,1.9,1.77,1.78,271886,0
+WHWK.US,D,20240214,000000,1.8,1.9305,1.8,1.9,204178,0
+WHWK.US,D,20240215,000000,1.89,1.96,1.88,1.9,210203,0
+WHWK.US,D,20240216,000000,1.9,1.93,1.88,1.9,184634,0
+WHWK.US,D,20240220,000000,1.88,1.97,1.86,1.91,178392,0
+WHWK.US,D,20240221,000000,1.93,1.97,1.86,1.87,147594,0
+WHWK.US,D,20240222,000000,1.87,1.94,1.86,1.89,100730,0
+WHWK.US,D,20240223,000000,1.9,1.93,1.86,1.9,245345,0
+WHWK.US,D,20240226,000000,1.9,1.99,1.8923,1.98,236432,0
+WHWK.US,D,20240227,000000,1.99,2.1399,1.98,2.07,237655,0
+WHWK.US,D,20240228,000000,2.08,2.11,2.04,2.07,95015,0
+WHWK.US,D,20240229,000000,2.1,2.1086,1.97,1.97,275694,0
+WHWK.US,D,20240301,000000,1.98,2.0228,1.9,1.92,2740330,0
+WHWK.US,D,20240304,000000,2.09,2.47,1.92,2.435,3894079,0
+WHWK.US,D,20240305,000000,2.36,2.4,2.061,2.11,969268,0
+WHWK.US,D,20240306,000000,2.12,2.22,2.08,2.18,626479,0
+WHWK.US,D,20240307,000000,2.17,2.27,2.15,2.22,285521,0
+WHWK.US,D,20240308,000000,2.24,2.305,2.12,2.14,358554,0
+WHWK.US,D,20240311,000000,2.14,2.2,2.12,2.15,310982,0
+WHWK.US,D,20240312,000000,2.15,2.16,1.89,1.94,551969,0
+WHWK.US,D,20240313,000000,1.95,2.17,1.92,2.16,401859,0
+WHWK.US,D,20240314,000000,2.08,2.18,2,2.05,325570,0
+WHWK.US,D,20240315,000000,2.03,2.24,2.03,2.17,507274,0
+WHWK.US,D,20240318,000000,2.16,2.17,2.1,2.12,183677,0
+WHWK.US,D,20240319,000000,2.12,2.1792,2.1,2.13,241787,0
+WHWK.US,D,20240320,000000,2.1,2.2,2.08,2.19,199565,0
+WHWK.US,D,20240321,000000,2.16,2.24,2.13,2.15,220316,0
+WHWK.US,D,20240322,000000,2.14,2.21,2.08,2.18,260499,0
+WHWK.US,D,20240325,000000,2.18,2.225,2.14,2.17,253257,0
+WHWK.US,D,20240326,000000,2.18,2.25,2.15,2.2,230609,0
+WHWK.US,D,20240327,000000,2.22,2.385,2.19,2.37,280692,0
+WHWK.US,D,20240328,000000,2.38,2.45,2.33,2.34,349284,0
+WHWK.US,D,20240401,000000,2.32,2.37,2.27,2.31,219005,0
+WHWK.US,D,20240402,000000,2.29,2.29,2.18,2.18,339242,0
+WHWK.US,D,20240403,000000,2.2,2.21,2.15,2.19,284592,0
+WHWK.US,D,20240404,000000,2.2,2.205,2.1425,2.17,178664,0
+WHWK.US,D,20240405,000000,2.18,2.19,2.1,2.13,133900,0
+WHWK.US,D,20240408,000000,2.1,2.25,2.06,2.15,315605,0
+WHWK.US,D,20240409,000000,2.17,2.1799,2.1,2.1,112736,0
+WHWK.US,D,20240410,000000,2.08,2.08,1.91,2,382356,0
+WHWK.US,D,20240411,000000,1.98,2.07,1.965,1.99,185777,0
+WHWK.US,D,20240412,000000,1.96,2,1.94,1.96,142398,0
+WHWK.US,D,20240415,000000,1.96,1.96,1.875,1.9,166039,0
+WHWK.US,D,20240416,000000,1.88,1.89,1.78,1.79,123587,0
+WHWK.US,D,20240417,000000,1.79,1.83,1.745,1.82,201180,0
+WHWK.US,D,20240418,000000,1.82,1.84,1.76,1.8,150100,0
+WHWK.US,D,20240419,000000,1.78,1.855,1.78,1.84,137812,0
+WHWK.US,D,20240422,000000,1.83,1.91,1.78,1.9,175059,0
+WHWK.US,D,20240423,000000,1.9,1.96,1.82,1.84,83965,0
+WHWK.US,D,20240424,000000,1.85,1.85,1.76,1.78,110341,0
+WHWK.US,D,20240425,000000,1.75,1.75,1.663,1.68,166974,0
+WHWK.US,D,20240426,000000,1.67,1.76,1.66,1.75,147778,0
+WHWK.US,D,20240429,000000,1.79,2.03,1.79,1.86,418307,0
+WHWK.US,D,20240430,000000,1.85,1.94,1.81,1.92,96377,0
+WHWK.US,D,20240501,000000,1.93,1.98,1.885,1.94,186424,0
+WHWK.US,D,20240502,000000,2,2.06,1.93,2.02,150680,0
+WHWK.US,D,20240503,000000,2.06,2.13,2.02,2.12,95583,0
+WHWK.US,D,20240506,000000,2.13,2.13,1.96,2,167078,0
+WHWK.US,D,20240507,000000,2.01,2.13,1.94,2.11,129617,0
+WHWK.US,D,20240508,000000,2.11,2.11,1.7,1.84,472296,0
+WHWK.US,D,20240509,000000,1.84,1.95,1.81,1.88,155581,0
+WHWK.US,D,20240510,000000,1.88,1.9,1.71,1.78,200204,0
+WHWK.US,D,20240513,000000,1.83,1.98,1.81,1.87,229221,0
+WHWK.US,D,20240514,000000,1.88,1.94,1.81,1.88,182899,0
+WHWK.US,D,20240515,000000,1.93,1.93,1.83,1.84,84128,0
+WHWK.US,D,20240516,000000,1.85,1.92,1.84,1.915,71971,0
+WHWK.US,D,20240517,000000,1.93,1.93,1.89,1.91,92205,0
+WHWK.US,D,20240520,000000,1.9,1.95,1.83,1.86,89964,0
+WHWK.US,D,20240521,000000,1.86,1.88,1.835,1.85,52735,0
+WHWK.US,D,20240522,000000,1.86,1.93,1.84,1.93,125986,0
+WHWK.US,D,20240523,000000,1.9,1.9,1.81,1.82,210648,0
+WHWK.US,D,20240524,000000,1.83,1.88,1.8,1.84,265516,0
+WHWK.US,D,20240528,000000,1.87,1.89,1.82,1.88,91127,0
+WHWK.US,D,20240529,000000,1.82,1.89,1.69,1.76,353945,0
+WHWK.US,D,20240530,000000,1.74,1.77,1.72,1.735,67257,0
+WHWK.US,D,20240531,000000,1.74,1.81,1.715,1.8,184218,0
+WHWK.US,D,20240603,000000,1.83,1.8965,1.79,1.81,147365,0
+WHWK.US,D,20240604,000000,1.85,1.85,1.72,1.76,292766,0
+WHWK.US,D,20240605,000000,1.78,1.79,1.72,1.78,168177,0
+WHWK.US,D,20240606,000000,1.8,1.8,1.7394,1.77,90175,0
+WHWK.US,D,20240607,000000,1.76,1.78,1.71,1.74,147997,0
+WHWK.US,D,20240610,000000,1.72,1.78,1.685,1.74,131077,0
+WHWK.US,D,20240611,000000,1.72,1.74,1.7,1.73,142129,0
+WHWK.US,D,20240612,000000,1.75,1.75,1.69,1.7,261135,0
+WHWK.US,D,20240613,000000,1.69,1.75,1.66,1.68,411781,0
+WHWK.US,D,20240614,000000,1.66,1.73,1.65,1.69,150858,0
+WHWK.US,D,20240617,000000,1.71,1.71,1.62,1.63,274087,0
+WHWK.US,D,20240618,000000,1.63,1.67,1.59,1.61,151761,0
+WHWK.US,D,20240620,000000,1.58,1.65,1.545,1.63,119452,0
+WHWK.US,D,20240621,000000,1.63,1.71,1.61,1.69,292157,0
+WHWK.US,D,20240624,000000,1.66,1.8,1.66,1.75,395399,0
+WHWK.US,D,20240625,000000,1.76,1.76,1.69,1.7,142813,0
+WHWK.US,D,20240626,000000,1.7,1.7,1.56,1.6,208723,0
+WHWK.US,D,20240627,000000,1.62,1.64,1.59,1.63,193139,0
+WHWK.US,D,20240628,000000,1.62,1.66,1.46,1.46,2405440,0
+WHWK.US,D,20240701,000000,1.48,1.53,1.42,1.42,273607,0
+WHWK.US,D,20240702,000000,1.42,1.4314,1.28,1.32,528614,0
+WHWK.US,D,20240703,000000,1.35,1.41,1.34,1.4,215857,0
+WHWK.US,D,20240705,000000,1.4,1.42,1.3201,1.33,370877,0
+WHWK.US,D,20240708,000000,1.34,1.41,1.34,1.37,178420,0
+WHWK.US,D,20240709,000000,1.37,1.41,1.36,1.39,122934,0
+WHWK.US,D,20240710,000000,1.42,1.44,1.39,1.43,82976,0
+WHWK.US,D,20240711,000000,1.43,1.55,1.43,1.5,202407,0
+WHWK.US,D,20240712,000000,1.51,1.5695,1.51,1.55,100964,0
+WHWK.US,D,20240715,000000,1.61,1.61,1.46,1.49,175600,0
+WHWK.US,D,20240716,000000,1.5,1.67,1.5,1.66,168245,0
+WHWK.US,D,20240717,000000,1.65,1.689,1.555,1.57,105452,0
+WHWK.US,D,20240718,000000,1.57,1.64,1.515,1.53,79821,0
+WHWK.US,D,20240719,000000,1.5209,1.55,1.42,1.43,258905,0
+WHWK.US,D,20240722,000000,1.47,1.53,1.42,1.51,58156,0
+WHWK.US,D,20240723,000000,1.52,1.58,1.52,1.57,78097,0
+WHWK.US,D,20240724,000000,1.5694,1.6,1.52,1.57,109700,0
+WHWK.US,D,20240725,000000,1.57,1.6301,1.56,1.61,79612,0
+WHWK.US,D,20240726,000000,1.62,1.665,1.575,1.58,139132,0
+WHWK.US,D,20240729,000000,1.6,1.64,1.565,1.59,40279,0
+WHWK.US,D,20240730,000000,1.6,1.61,1.5415,1.56,64322,0
+WHWK.US,D,20240731,000000,1.61,1.62,1.53,1.55,37840,0
+WHWK.US,D,20240801,000000,1.53,1.55,1.47,1.52,119480,0
+WHWK.US,D,20240802,000000,1.49,1.49,1.37,1.4,148290,0
+WHWK.US,D,20240805,000000,1.35,1.42,1.31,1.38,108145,0
+WHWK.US,D,20240806,000000,1.41,1.41,1.37,1.4,62598,0
+WHWK.US,D,20240807,000000,1.44,1.47,1.34,1.35,125853,0
+WHWK.US,D,20240808,000000,1.39,1.41,1.21,1.35,250326,0
+WHWK.US,D,20240809,000000,1.36,1.41,1.33,1.39,86045,0
+WHWK.US,D,20240812,000000,1.37,1.425,1.32,1.38,178151,0
+WHWK.US,D,20240813,000000,1.37,1.44,1.37,1.4,97139,0
+WHWK.US,D,20240814,000000,1.42,1.44,1.37,1.39,67491,0
+WHWK.US,D,20240815,000000,1.39,1.48,1.39,1.45,81701,0
+WHWK.US,D,20240816,000000,1.43,1.48,1.43,1.47,29216,0
+WHWK.US,D,20240819,000000,1.49,1.56,1.4805,1.56,91143,0
+WHWK.US,D,20240820,000000,1.55,1.63,1.55,1.62,664106,0
+WHWK.US,D,20240821,000000,1.44,1.57,1.4,1.55,3815799,0
+WHWK.US,D,20240822,000000,1.58,1.718,1.48,1.55,460747,0
+WHWK.US,D,20240823,000000,1.55,1.67,1.55,1.58,696792,0
+WHWK.US,D,20240826,000000,1.63,1.7915,1.63,1.75,480814,0
+WHWK.US,D,20240827,000000,1.69,1.7091,1.6,1.68,873365,0
+WHWK.US,D,20240828,000000,1.66,1.72,1.6331,1.68,133796,0
+WHWK.US,D,20240829,000000,1.72,1.78,1.68,1.75,216701,0
+WHWK.US,D,20240830,000000,1.75,1.86,1.75,1.81,141661,0
+WHWK.US,D,20240903,000000,1.81,1.84,1.63,1.74,296052,0
+WHWK.US,D,20240904,000000,1.7,1.85,1.68,1.8,231250,0
+WHWK.US,D,20240905,000000,1.78,1.82,1.73,1.8,214520,0
+WHWK.US,D,20240906,000000,1.79,1.86,1.78,1.83,239223,0
+WHWK.US,D,20240909,000000,1.83,1.85,1.76,1.81,78244,0
+WHWK.US,D,20240910,000000,1.8,1.85,1.725,1.78,300153,0
+WHWK.US,D,20240911,000000,1.78,1.9,1.78,1.84,174114,0
+WHWK.US,D,20240912,000000,1.82,1.87,1.76,1.77,317876,0
+WHWK.US,D,20240913,000000,1.77,1.84,1.7601,1.8,160347,0
+WHWK.US,D,20240916,000000,1.8,1.88,1.8,1.88,82342,0
+WHWK.US,D,20240917,000000,1.9,1.91,1.825,1.84,94227,0
+WHWK.US,D,20240918,000000,1.85,1.93,1.85,1.87,191749,0
+WHWK.US,D,20240919,000000,1.88,1.88,1.78,1.83,180950,0
+WHWK.US,D,20240920,000000,1.83,1.95,1.81,1.93,474267,0
+WHWK.US,D,20240923,000000,1.94,1.94,1.87,1.91,76738,0
+WHWK.US,D,20240924,000000,1.91,1.91,1.8,1.89,185745,0
+WHWK.US,D,20240925,000000,1.89,1.91,1.88,1.9,87115,0
+WHWK.US,D,20240926,000000,1.91,1.985,1.89,1.91,83350,0
+WHWK.US,D,20240927,000000,1.92,2.01,1.88,1.93,81024,0
+WHWK.US,D,20240930,000000,1.93,2.12,1.93,2.06,186011,0
+WHWK.US,D,20241001,000000,2.06,2.061,1.95,1.96,112739,0
+WHWK.US,D,20241002,000000,1.96,2.02,1.9301,1.96,46983,0
+WHWK.US,D,20241003,000000,1.9598,1.98,1.885,1.92,100170,0
+WHWK.US,D,20241004,000000,1.98,1.98,1.9,1.94,55050,0
+WHWK.US,D,20241007,000000,1.94,1.96,1.9,1.94,74899,0
+WHWK.US,D,20241008,000000,1.94,1.98,1.9097,1.95,134933,0
+WHWK.US,D,20241009,000000,1.96,2.02,1.92,1.99,184166,0
+WHWK.US,D,20241010,000000,1.96,1.99,1.9,1.99,71591,0
+WHWK.US,D,20241011,000000,1.99,2.07,1.952,2.05,93173,0
+WHWK.US,D,20241014,000000,2.03,2.16,2,2.15,131511,0
+WHWK.US,D,20241015,000000,2.15,2.19,2.0857,2.13,55793,0
+WHWK.US,D,20241016,000000,2.13,2.15,2.104,2.14,57378,0
+WHWK.US,D,20241017,000000,2.11,2.1609,2.11,2.15,58786,0
+WHWK.US,D,20241018,000000,2.15,2.1741,2.07,2.11,126227,0
+WHWK.US,D,20241021,000000,2.14,2.14,2.05,2.1,112796,0
+WHWK.US,D,20241022,000000,2.13,2.13,2.035,2.08,54338,0
+WHWK.US,D,20241023,000000,2.06,2.06,1.905,1.93,183542,0
+WHWK.US,D,20241024,000000,1.93,1.9799,1.92,1.95,54450,0
+WHWK.US,D,20241025,000000,1.94,2.05,1.92,2.01,59816,0
+WHWK.US,D,20241028,000000,2.02,2.06,1.98,2.03,43780,0
+WHWK.US,D,20241029,000000,2.04,2.04,1.97,1.99,38367,0
+WHWK.US,D,20241030,000000,1.99,2.01,1.96,1.96,17107,0
+WHWK.US,D,20241031,000000,1.96,1.99,1.94,1.99,32700,0
+WHWK.US,D,20241101,000000,1.99,2.01,1.965,1.99,28031,0
+WHWK.US,D,20241104,000000,2,2.0148,1.95,1.96,24640,0
+WHWK.US,D,20241105,000000,1.95,2.02,1.95,1.99,24167,0
+WHWK.US,D,20241106,000000,2.01,2.15,2.01,2.12,385374,0
+WHWK.US,D,20241107,000000,2.14,2.16,2.05,2.1,164421,0
+WHWK.US,D,20241108,000000,2.13,2.175,2.0807,2.125,124004,0
+WHWK.US,D,20241111,000000,2.09,2.12,1.98,2.1,103472,0
+WHWK.US,D,20241112,000000,2.1,2.4,2.065,2.17,358298,0
+WHWK.US,D,20241113,000000,2.12,2.21,2.11,2.17,225161,0
+WHWK.US,D,20241114,000000,2.2,2.2,2.12,2.17,79740,0
+WHWK.US,D,20241115,000000,2.14,2.17,2.02,2.11,179243,0
+WHWK.US,D,20241118,000000,2.15,2.18,2.14,2.15,87603,0
+WHWK.US,D,20241119,000000,2.14,2.23,2.12,2.21,113147,0
+WHWK.US,D,20241120,000000,2.2,2.28,2.2,2.22,62068,0
+WHWK.US,D,20241121,000000,2.23,2.4,2.23,2.28,196791,0
+WHWK.US,D,20241122,000000,2.3,2.33,2.25,2.3,55473,0
+WHWK.US,D,20241125,000000,2.31,2.345,2.17,2.22,375565,0
+WHWK.US,D,20241126,000000,2.24,2.31,2.22,2.31,74077,0
+WHWK.US,D,20241127,000000,2.33,2.38,2.275,2.28,77737,0
+WHWK.US,D,20241129,000000,2.27,2.36,2.27,2.34,44687,0
+WHWK.US,D,20241202,000000,2.34,2.3775,2.3,2.36,46873,0
+WHWK.US,D,20241203,000000,2.35,2.51,2.35,2.48,356257,0
+WHWK.US,D,20241204,000000,2.47,2.6262,2.44,2.45,140535,0
+WHWK.US,D,20241205,000000,2.46,2.5199,2.355,2.36,71327,0
+WHWK.US,D,20241206,000000,2.37,2.45,2.365,2.42,51475,0
+WHWK.US,D,20241209,000000,2.42,2.47,2.41,2.47,51518,0
+WHWK.US,D,20241210,000000,2.48,2.48,2.36,2.39,69967,0
+WHWK.US,D,20241211,000000,2.39,2.47,2.32,2.42,119847,0
+WHWK.US,D,20241212,000000,2.45,2.45,2.38,2.41,57707,0
+WHWK.US,D,20241213,000000,2.42,2.42,2.312,2.41,81684,0
+WHWK.US,D,20241216,000000,2.41,2.45,2.3507,2.38,76261,0
+WHWK.US,D,20241217,000000,2.37,2.39,2.25,2.39,99562,0
+WHWK.US,D,20241218,000000,2.4,2.4,2.27,2.29,61906,0
+WHWK.US,D,20241219,000000,2.34,2.34,2.265,2.32,1404320,0
+WHWK.US,D,20241220,000000,2.52,3.6,2.07,3.39,9208146,0
+WHWK.US,D,20241223,000000,3.2,3.35,2.82,2.86,1179417,0
+WHWK.US,D,20241224,000000,2.8,3.04,2.7519,3,250095,0
+WHWK.US,D,20241226,000000,2.95,3.1,2.93,3.1,287392,0
+WHWK.US,D,20241227,000000,3.06,3.29,3.03,3.21,368009,0
+WHWK.US,D,20241230,000000,3.21,3.21,2.87,2.96,334473,0
+WHWK.US,D,20241231,000000,2.95,3.22,2.91,3.155,414887,0
+WHWK.US,D,20250102,000000,3.22,3.2295,3.0335,3.14,179803,0
+WHWK.US,D,20250103,000000,3.17,3.28,3.1,3.26,288772,0
+WHWK.US,D,20250106,000000,3.27,3.46,3.22,3.41,298004,0
+WHWK.US,D,20250107,000000,3.4,3.78,3.34,3.73,564849,0
+WHWK.US,D,20250108,000000,3.73,3.812,3.45,3.6,533730,0
+WHWK.US,D,20250110,000000,3.63,3.65,3.46,3.6,568523,0
+WHWK.US,D,20250113,000000,3.58,3.588,3,3.02,441740,0
+WHWK.US,D,20250114,000000,3.03,3.09,2.91,2.995,195650,0
+WHWK.US,D,20250115,000000,3.05,3.27,3.0101,3.24,349711,0
+WHWK.US,D,20250116,000000,3.24,3.24,3.11,3.13,182313,0
+WHWK.US,D,20250117,000000,3.13,3.15,2.98,2.98,153343,0
+WHWK.US,D,20250121,000000,3.05,3.09,2.99,3.02,257240,0
+WHWK.US,D,20250122,000000,3.01,3.01,2.95,2.99,92626,0
+WHWK.US,D,20250123,000000,2.98,3.03,2.8501,3.03,98295,0
+WHWK.US,D,20250124,000000,3.04,3.141,2.99,3.14,293432,0
+WHWK.US,D,20250127,000000,3.1,3.13,3,3,195426,0
+WHWK.US,D,20250128,000000,3.04,3.09,2.82,2.83,130610,0
+WHWK.US,D,20250129,000000,2.83,2.95,2.8004,2.89,43911,0
+WHWK.US,D,20250130,000000,2.89,2.97,2.8,2.88,176054,0
+WHWK.US,D,20250131,000000,2.88,2.9782,2.83,2.88,112567,0
+WHWK.US,D,20250203,000000,2.8,2.83,2.73,2.74,159374,0
+WHWK.US,D,20250204,000000,2.7,2.7999,2.6616,2.73,88606,0
+WHWK.US,D,20250205,000000,2.75,2.96,2.75,2.9,50731,0
+WHWK.US,D,20250206,000000,2.94,2.94,2.82,2.83,51724,0
+WHWK.US,D,20250207,000000,2.85,2.885,2.72,2.77,67105,0
+WHWK.US,D,20250210,000000,2.75,2.75,2.585,2.66,108041,0
+WHWK.US,D,20250211,000000,2.63,2.77,2.605,2.7,133248,0
+WHWK.US,D,20250212,000000,2.69,2.71,2.66,2.68,56792,0
+WHWK.US,D,20250213,000000,2.67,2.67,2.57,2.61,115858,0
+WHWK.US,D,20250214,000000,2.63,2.65,2.56,2.59,108349,0
+WHWK.US,D,20250218,000000,2.6,2.71,2.59,2.7,129917,0
+WHWK.US,D,20250219,000000,2.72,2.94,2.7165,2.87,103126,0
+WHWK.US,D,20250220,000000,2.9,2.9,2.8042,2.86,47039,0
+WHWK.US,D,20250221,000000,2.86,2.88,2.78,2.79,109926,0
+WHWK.US,D,20250224,000000,2.82,2.822,2.68,2.72,86959,0
+WHWK.US,D,20250225,000000,2.72,2.72,2.57,2.59,52877,0
+WHWK.US,D,20250226,000000,2.59,2.68,2.55,2.64,17542,0
+WHWK.US,D,20250227,000000,2.62,2.7,2.53,2.57,27967,0
+WHWK.US,D,20250228,000000,2.55,2.635,2.53,2.56,80913,0
+WHWK.US,D,20250303,000000,2.55,2.56,2.25,2.3,217978,0
+WHWK.US,D,20250304,000000,2.33,2.37,2.22,2.305,72811,0
+WHWK.US,D,20250305,000000,2.3,2.3,2.19,2.21,276831,0
+WHWK.US,D,20250306,000000,2.18,2.25,2.03,2.1,738395,0
+WHWK.US,D,20250307,000000,2.1,2.2299,2.0416,2.12,58306,0
+WHWK.US,D,20250310,000000,2.08,2.2599,1.8901,1.93,288294,0
+WHWK.US,D,20250311,000000,1.94,1.96,1.85,1.93,662310,0
+WHWK.US,D,20250312,000000,1.95,2.01,1.935,1.98,63071,0
+WHWK.US,D,20250313,000000,2,2.0886,1.86,1.93,705268,0
+WHWK.US,D,20250314,000000,1.97,2.05,1.96,1.98,40904,0
+WHWK.US,D,20250317,000000,1.98,2.115,1.9594,2.1,52017,0
+WHWK.US,D,20250318,000000,2.15,2.19,2.015,2.05,79185,0
+WHWK.US,D,20250319,000000,1.77,2.2,1.77,2.02,76502,0
+WHWK.US,D,20250320,000000,1.96,2.0004,1.91,1.96,60216,0
+WHWK.US,D,20250321,000000,1.99,2.05,1.905,2.05,401616,0
+WHWK.US,D,20250324,000000,2,2.09,1.94,1.98,113251,0
+WHWK.US,D,20250325,000000,1.99,2.0399,1.945,1.95,64857,0
+WHWK.US,D,20250326,000000,1.951,1.9622,1.91,1.92,79219,0
+WHWK.US,D,20250327,000000,1.92,1.94,1.87,1.9,204644,0
+WHWK.US,D,20250328,000000,1.88,1.925,1.83,1.91,115500,0
+WHWK.US,D,20250331,000000,1.92,1.92,1.73,1.78,189567,0
+WHWK.US,D,20250401,000000,1.78,1.82,1.67,1.7,104797,0
+WHWK.US,D,20250402,000000,1.7,1.7711,1.66,1.7,44664,0
+WHWK.US,D,20250403,000000,1.61,1.68,1.58,1.64,127967,0
+WHWK.US,D,20250404,000000,1.59,1.85,1.59,1.66,104322,0
+WHWK.US,D,20250407,000000,1.61,1.72,1.55,1.65,139633,0
+WHWK.US,D,20250408,000000,1.66,1.72,1.58,1.58,148807,0
+WHWK.US,D,20250409,000000,1.56,1.67,1.48,1.65,200713,0
+WHWK.US,D,20250410,000000,1.65,1.7,1.59,1.62,55610,0
+WHWK.US,D,20250411,000000,1.69,1.71,1.62,1.64,157052,0
+WHWK.US,D,20250414,000000,1.62,1.77,1.62,1.71,25414,0
+WHWK.US,D,20250415,000000,1.72,1.72,1.65,1.68,30950,0
+WHWK.US,D,20250416,000000,1.66,1.67,1.54,1.54,132379,0
+WHWK.US,D,20250417,000000,1.54,1.6062,1.53,1.57,50279,0
+WHWK.US,D,20250421,000000,1.55,1.62,1.53,1.55,71342,0
+WHWK.US,D,20250422,000000,1.55,1.5929,1.5189,1.54,30847,0
+WHWK.US,D,20250423,000000,1.54,1.595,1.54,1.54,21931,0
+WHWK.US,D,20250424,000000,1.57,1.57,1.5,1.51,37024,0
+WHWK.US,D,20250425,000000,1.51,1.51,1.39,1.45,54918,0
+WHWK.US,D,20250428,000000,1.46,1.54,1.43,1.48,69641,0
+WHWK.US,D,20250429,000000,1.45,1.53,1.45,1.47,27766,0
+WHWK.US,D,20250430,000000,1.48,1.52,1.44,1.48,27724,0
+WHWK.US,D,20250501,000000,1.48,1.67,1.44,1.67,1455565,0
+WHWK.US,D,20250502,000000,1.67,1.75,1.62,1.725,31772,0
+WHWK.US,D,20250505,000000,1.72,1.77,1.61,1.61,931241,0
+WHWK.US,D,20250506,000000,1.63,1.65,1.53,1.58,87175,0
+WHWK.US,D,20250507,000000,1.61,1.66,1.57,1.63,88101,0
+WHWK.US,D,20250508,000000,1.66,1.67,1.55,1.64,83292,0
+WHWK.US,D,20250509,000000,1.74,1.74,1.61,1.7,89765,0
+WHWK.US,D,20250512,000000,1.7,1.73,1.63,1.67,78804,0
+WHWK.US,D,20250513,000000,1.63,1.69,1.59,1.65,38843,0
+WHWK.US,D,20250514,000000,1.69,1.72,1.65,1.68,31750,0
+WHWK.US,D,20250515,000000,1.675,1.7,1.63,1.69,20310,0
+WHWK.US,D,20250516,000000,1.72,1.7904,1.66,1.72,158459,0
+WHWK.US,D,20250519,000000,1.69,1.7687,1.69,1.76,33372,0
+WHWK.US,D,20250520,000000,1.76,2.2,1.69,1.99,315822,0
+WHWK.US,D,20250521,000000,2.04,2.0601,1.9,1.925,117000,0
+WHWK.US,D,20250522,000000,1.89,1.8991,1.78,1.88,88995,0
+WHWK.US,D,20250523,000000,1.851,1.8901,1.74,1.76,137214,0
+WHWK.US,D,20250527,000000,1.76,1.86,1.72,1.8,200139,0
+WHWK.US,D,20250528,000000,1.8,1.87,1.6614,1.74,189067,0
+WHWK.US,D,20250529,000000,1.7,1.81,1.7,1.8,64509,0
+WHWK.US,D,20250530,000000,1.82,1.82,1.68,1.69,78863,0
+WHWK.US,D,20250602,000000,1.68,1.75,1.64,1.74,64312,0
+WHWK.US,D,20250603,000000,1.76,1.79,1.64,1.7,139003,0
+WHWK.US,D,20250604,000000,1.67,1.7376,1.67,1.69,33633,0
+WHWK.US,D,20250605,000000,1.71,1.71,1.64,1.68,99705,0
+WHWK.US,D,20250606,000000,1.72,1.87,1.66,1.87,67883,0
+WHWK.US,D,20250609,000000,1.91,2,1.834,1.96,205245,0
+WHWK.US,D,20250610,000000,1.98,2.1,1.9444,1.99,185001,0
+WHWK.US,D,20250611,000000,1.955,2.0441,1.92,2,81314,0
+WHWK.US,D,20250612,000000,2.03,2.13,1.995,2.04,89286,0
+WHWK.US,D,20250613,000000,2.02,2.08,1.95,1.96,80675,0
+WHWK.US,D,20250616,000000,1.93,2.08,1.93,2.04,74394,0
+WHWK.US,D,20250617,000000,2.02,2.08,1.965,2.01,107824,0
+WHWK.US,D,20250618,000000,2,2.115,1.92,2.05,110365,0
+WHWK.US,D,20250620,000000,2.09,2.13,2.03,2.09,993501,0
+WHWK.US,D,20250623,000000,2.13,2.17,1.95,1.95,153771,0
+WHWK.US,D,20250624,000000,1.97,2,1.89,1.89,73301,0
+WHWK.US,D,20250625,000000,1.88,1.91,1.825,1.87,65467,0
+WHWK.US,D,20250626,000000,1.84,1.95,1.83,1.9,82732,0
+WHWK.US,D,20250627,000000,1.88,1.94,1.84,1.93,146581,0
+WHWK.US,D,20250630,000000,1.91,1.94,1.87,1.87,68851,0
+WHWK.US,D,20250701,000000,1.895,1.99,1.86,1.86,43111,0
+WHWK.US,D,20250702,000000,1.87,1.92,1.85,1.88,25278,0
+WHWK.US,D,20250703,000000,1.87,2.015,1.87,1.99,57482,0
+WHWK.US,D,20250707,000000,2.01,2.015,1.92,1.98,164896,0
+WHWK.US,D,20250708,000000,1.93,2.08,1.93,1.99,115654,0
+WHWK.US,D,20250709,000000,1.99,2.06,1.99,2.01,278993,0
+WHWK.US,D,20250710,000000,2.0249,2.08,1.95,1.97,134027,0
+WHWK.US,D,20250711,000000,1.95,1.99,1.91,1.91,129531,0
+WHWK.US,D,20250714,000000,1.91,2.05,1.91,2.05,61439,0
+WHWK.US,D,20250715,000000,2.02,2.05,1.91,1.94,227477,0
+WHWK.US,D,20250716,000000,1.94,1.98,1.91,1.95,153447,0
+WHWK.US,D,20250717,000000,1.96,1.9995,1.84,1.85,289056,0
+WHWK.US,D,20250718,000000,1.85,1.8899,1.79,1.8,76079,0
+WHWK.US,D,20250721,000000,1.8,1.85,1.8,1.85,49862,0
+WHWK.US,D,20250722,000000,1.82,1.91,1.82,1.87,56723,0
+WHWK.US,D,20250723,000000,1.91,2.01,1.89,2.01,165785,0
+WHWK.US,D,20250724,000000,1.98,2.0206,1.92,1.94,25760,0
+WHWK.US,D,20250725,000000,1.991,2,1.93,1.95,115911,0
+WHWK.US,D,20250728,000000,1.95,1.9667,1.81,1.81,88322,0
+WHWK.US,D,20250729,000000,1.8,1.81,1.71,1.77,99755,0
+WHWK.US,D,20250730,000000,1.78,1.84,1.76,1.79,55637,0
+WHWK.US,D,20250731,000000,1.82,1.825,1.7,1.75,51924,0
+WHWK.US,D,20250801,000000,1.74,1.82,1.72,1.74,19249,0
+WHWK.US,D,20250804,000000,1.74,1.78,1.7,1.76,28527,0
+WHWK.US,D,20250805,000000,1.77,1.79,1.76,1.77,9130,0
+WHWK.US,D,20250806,000000,1.77,1.81,1.701,1.8,45483,0
+WHWK.US,D,20250807,000000,1.76,1.775,1.7106,1.72,21876,0
+WHWK.US,D,20250808,000000,1.72,1.84,1.6699,1.75,65828,0
+WHWK.US,D,20250811,000000,1.75,1.75,1.66,1.69,54110,0
+WHWK.US,D,20250812,000000,1.695,1.78,1.682,1.71,84385,0
+WHWK.US,D,20250813,000000,1.7,1.8,1.7,1.71,110635,0
+WHWK.US,D,20250814,000000,1.68,1.69,1.61,1.62,95882,0
+WHWK.US,D,20250815,000000,1.62,1.7,1.6,1.6,140334,0
+WHWK.US,D,20250818,000000,1.6,1.652,1.59,1.61,149779,0
+WHWK.US,D,20250819,000000,1.61,1.69,1.57,1.65,467902,0
+WHWK.US,D,20250820,000000,1.66,1.68,1.62,1.65,301878,0
+WHWK.US,D,20250821,000000,1.62,1.68,1.6,1.65,48668,0
+WHWK.US,D,20250822,000000,1.68,1.76,1.68,1.74,70989,0
+WHWK.US,D,20250825,000000,1.71,1.75,1.7,1.7,12034,0
+WHWK.US,D,20250826,000000,1.71,1.835,1.71,1.81,125163,0
+WHWK.US,D,20250827,000000,1.81,1.86,1.81,1.81,70452,0
+WHWK.US,D,20250828,000000,1.81,1.8517,1.77,1.77,145196,0
+WHWK.US,D,20250829,000000,1.78,1.81,1.77,1.805,155411,0
+WHWK.US,D,20250902,000000,1.76,1.86,1.76,1.82,58711,0
+WHWK.US,D,20250903,000000,1.85,1.8699,1.8,1.81,126566,0
+WHWK.US,D,20250904,000000,1.8,1.8332,1.8,1.81,28791,0
+WHWK.US,D,20250905,000000,1.8,1.85,1.8,1.82,36923,0
+WHWK.US,D,20250908,000000,1.8,1.83,1.7701,1.79,54986,0
+WHWK.US,D,20250909,000000,1.76,1.85,1.76,1.8,25082,0
+WHWK.US,D,20250910,000000,1.8,1.84,1.79,1.79,26150,0
+WHWK.US,D,20250911,000000,1.79,2.04,1.78,2.01,256788,0
+WHWK.US,D,20250912,000000,1.94,2.0199,1.91,1.99,243267,0
+WHWK.US,D,20250915,000000,1.98,1.98,1.8,1.86,105693,0
+WHWK.US,D,20250916,000000,1.86,2.02,1.805,1.95,95860,0
+WHWK.US,D,20250917,000000,1.9221,2,1.9001,1.95,395753,0
+WHWK.US,D,20250918,000000,1.9505,2.0176,1.95,1.97,134004,0
+WHWK.US,D,20250919,000000,1.9699,2.01,1.885,1.92,149631,0
+WHWK.US,D,20250922,000000,2,2,1.89,1.9,47033,0
+WHWK.US,D,20250923,000000,1.93,1.97,1.87,1.92,36734,0
+WHWK.US,D,20250924,000000,1.94,1.94,1.86,1.91,32182,0
+WHWK.US,D,20250925,000000,1.95,1.95,1.88,1.89,113583,0
+WHWK.US,D,20250926,000000,1.89,1.9491,1.89,1.94,90587,0
+WHWK.US,D,20250929,000000,1.97,1.97,1.88,1.92,102531,0
+WHWK.US,D,20250930,000000,1.9,1.935,1.82,1.9,18552,0
+WHWK.US,D,20251001,000000,1.86,1.95,1.86,1.91,44722,0
+WHWK.US,D,20251002,000000,2,2,1.86,1.94,175247,0
+WHWK.US,D,20251003,000000,1.91,2.02,1.91,1.96,81808,0
+WHWK.US,D,20251006,000000,1.99,2.1799,1.98,2.15,498467,0
+WHWK.US,D,20251007,000000,2.12,2.29,2.11,2.22,118451,0
+WHWK.US,D,20251008,000000,2.24,2.2725,2.06,2.13,75037,0
+WHWK.US,D,20251009,000000,2.17,2.24,2.13,2.17,83549,0
+WHWK.US,D,20251010,000000,2.1793,2.1816,2.02,2.02,46042,0
+WHWK.US,D,20251013,000000,2.02,2.1,1.9901,2.04,31087,0
+WHWK.US,D,20251014,000000,2.07,2.13,1.87,1.97,301136,0
+WHWK.US,D,20251015,000000,2,2.12,1.98,2.1,126373,0
+WHWK.US,D,20251016,000000,3.46,3.7699,2.45,2.61,94339537,0
+WHWK.US,D,20251017,000000,2.505,2.57,2.08,2.21,2735809,0
+WHWK.US,D,20251020,000000,2.21,2.805,2.08,2.66,1642423,0
+WHWK.US,D,20251021,000000,2.58,2.594,2.28,2.28,769694,0
+WHWK.US,D,20251022,000000,2.22,2.49,2.19,2.37,619007,0
+WHWK.US,D,20251023,000000,2.36,2.53,2.33,2.45,442457,0
+WHWK.US,D,20251024,000000,2.44,2.53,2.26,2.41,562257,0
+WHWK.US,D,20251027,000000,2.4,2.456,2.32,2.42,297731,0
+WHWK.US,D,20251028,000000,2.42,2.43,2.28,2.4,294357,0
+WHWK.US,D,20251029,000000,2.46,2.49,2.34,2.46,313364,0
+WHWK.US,D,20251030,000000,2.46,2.46,2.22,2.25,345406,0
+WHWK.US,D,20251031,000000,2.23,2.4,2.18,2.4,288545,0
+WHWK.US,D,20251103,000000,2.33,2.39,2.16,2.22,258094,0
+WHWK.US,D,20251104,000000,2.17,2.28,2.12,2.26,347237,0
+WHWK.US,D,20251105,000000,2.26,2.3,2.197,2.25,87994,0
+WHWK.US,D,20251106,000000,2.25,2.27,2.06,2.1,400074,0
+WHWK.US,D,20251107,000000,2.1,2.12,2.01,2.07,266895,0
+WHWK.US,D,20251110,000000,2.12,2.22,2.0599,2.18,171078,0
+WHWK.US,D,20251111,000000,2.18,2.27,2.1426,2.23,174812,0
+WHWK.US,D,20251112,000000,2.22,2.255,2.17,2.23,144744,0
+WHWK.US,D,20251113,000000,2.21,2.21,2.07,2.09,128976,0
+WHWK.US,D,20251114,000000,2.07,2.1951,2.07,2.14,180173,0
+WHWK.US,D,20251117,000000,2.12,2.19,2.05,2.12,127153,0
+WHWK.US,D,20251118,000000,2.08,2.27,2.0761,2.14,239040,0
+WHWK.US,D,20251119,000000,2.12,2.17,2.06,2.09,175519,0
+WHWK.US,D,20251120,000000,2.09,2.165,1.97,1.99,264957,0
+WHWK.US,D,20251121,000000,2,2.11,1.975,2.11,98821,0
+WHWK.US,D,20251124,000000,2.11,2.27,2.11,2.21,179853,0
+WHWK.US,D,20251125,000000,2.18,2.225,2.13,2.15,184153,0
+WHWK.US,D,20251126,000000,2.18,2.3,2.1,2.3,182049,0
+WHWK.US,D,20251128,000000,2.3,2.36,2.18,2.34,253502,0
+WHWK.US,D,20251201,000000,2.34,2.34,2.19,2.26,337464,0
+WHWK.US,D,20251202,000000,2.25,2.2947,2.18,2.18,167321,0
+WHWK.US,D,20251203,000000,2.23,2.29,2.18,2.24,107993,0
+WHWK.US,D,20251204,000000,2.25,2.56,2.23,2.56,397526,0
+WHWK.US,D,20251205,000000,2.56,2.59,2.49,2.49,92737,0
+WHWK.US,D,20251208,000000,2.49,2.49,2.35,2.39,163127,0
+WHWK.US,D,20251209,000000,2.35,2.6,2.35,2.57,181647,0
+WHWK.US,D,20251210,000000,2.53,2.63,2.52,2.59,97731,0
+WHWK.US,D,20251211,000000,2.5,2.56,2.47,2.5,154644,0
+WHWK.US,D,20251212,000000,2.47,2.54,2.24,2.32,136505,0
+WHWK.US,D,20251215,000000,2.31,2.44,2.3,2.36,106888,0
+WHWK.US,D,20251216,000000,2.36,2.44,2.35,2.4,73764,0
+WHWK.US,D,20251217,000000,2.35,2.41,2.3,2.3,84342,0
+WHWK.US,D,20251218,000000,2.34,2.45,2.34,2.42,132714,0
+WHWK.US,D,20251219,000000,2.4491,2.65,2.4286,2.56,240051,0
+WHWK.US,D,20251222,000000,2.57,2.5737,2.4,2.49,167634,0
+WHWK.US,D,20251223,000000,2.47,2.71,2.44,2.65,320600,0
+WHWK.US,D,20251224,000000,2.65,2.85,2.62,2.69,167828,0
+WHWK.US,D,20251226,000000,2.73,2.73,2.585,2.67,208065,0
+WHWK.US,D,20251229,000000,2.65,2.66,2.54,2.59,80140,0
+WHWK.US,D,20251230,000000,2.58,2.63,2.47,2.47,174469,0
+WHWK.US,D,20251231,000000,2.49,2.5,2.39,2.42,164277,0
+WHWK.US,D,20260102,000000,2.41,2.48,2.36,2.44,91817,0
+WHWK.US,D,20260105,000000,2.47,2.56,2.46,2.53,84457,0
+WHWK.US,D,20260106,000000,2.52,2.6053,2.5049,2.52,58487,0
+WHWK.US,D,20260107,000000,2.53,2.69,2.53,2.67,114843,0
+WHWK.US,D,20260108,000000,2.68,2.7692,2.625,2.71,82659,0
+WHWK.US,D,20260109,000000,2.7,2.7,2.55,2.64,86179,0
+WHWK.US,D,20260112,000000,2.64,2.68,2.5,2.57,138678,0
+WHWK.US,D,20260113,000000,2.6,2.78,2.46,2.75,185235,0
+WHWK.US,D,20260114,000000,2.74,2.93,2.6611,2.9,333371,0
+WHWK.US,D,20260115,000000,2.9,2.93,2.79,2.79,88596,0
+WHWK.US,D,20260116,000000,2.77,3.05,2.73,2.91,150827,0
+WHWK.US,D,20260120,000000,2.89,2.91,2.78,2.86,114615,0
+WHWK.US,D,20260121,000000,2.83,2.9,2.77,2.78,63644,0
+WHWK.US,D,20260122,000000,2.8,2.92,2.7112,2.85,123933,0
+WHWK.US,D,20260123,000000,2.83,2.84,2.67,2.7,70354,0
+WHWK.US,D,20260126,000000,2.67,2.72,2.6,2.68,64944,0
+WHWK.US,D,20260127,000000,2.67,2.82,2.64,2.78,130944,0
+WHWK.US,D,20260128,000000,2.76,2.83,2.635,2.7,46385,0
+WHWK.US,D,20260129,000000,2.71,2.81,2.6,2.69,66654,0
+WHWK.US,D,20260130,000000,2.68,2.75,2.61,2.7,65673,0
+WHWK.US,D,20260202,000000,2.74,2.95,2.65,2.88,241000,0
+WHWK.US,D,20260203,000000,2.88,2.96,2.71,2.88,107046,0
+WHWK.US,D,20260204,000000,2.87,3,2.81,2.9,222407,0
+WHWK.US,D,20260205,000000,2.89,3,2.69,2.71,109207,0
+WHWK.US,D,20260206,000000,2.71,2.855,2.63,2.76,106259,0
+WHWK.US,D,20260209,000000,2.76,2.82,2.65,2.78,119548,0
+WHWK.US,D,20260210,000000,2.8,2.89,2.78,2.81,51932,0
+WHWK.US,D,20260211,000000,2.84,2.85,2.72,2.83,20222,0
+WHWK.US,D,20260212,000000,2.85,3.03,2.8301,3.01,378015,0
+WHWK.US,D,20260213,000000,3,3.04,2.82,2.85,120499,0
+WHWK.US,D,20260217,000000,2.86,3.02,2.84,2.94,40027,0
+WHWK.US,D,20260218,000000,2.985,3.04,2.94,3,42017,0
diff --git a/daily/us/nasdaq stocks/3/wlacu.us.txt b/daily/us/nasdaq stocks/3/wlacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0110300c3285336906152d8c410e8e699db6a522
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wlacu.us.txt	
@@ -0,0 +1,158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLACU.US,D,20241108,000000,9.99,9.99,9.96,9.96,5507698,0
+WLACU.US,D,20241111,000000,9.96,9.98,9.96,9.96,640753,0
+WLACU.US,D,20241112,000000,9.97,9.985,9.96,9.96,145215,0
+WLACU.US,D,20241113,000000,9.97,9.98,9.97,9.97,96524,0
+WLACU.US,D,20241114,000000,9.9799,9.98,9.97,9.98,6368,0
+WLACU.US,D,20241115,000000,9.9715,9.975,9.96,9.96,110254,0
+WLACU.US,D,20241118,000000,9.965,9.97,9.955,9.955,14899,0
+WLACU.US,D,20241119,000000,9.96,9.96,9.95,9.95,27678,0
+WLACU.US,D,20241120,000000,9.9545,9.96,9.95,9.955,9944,0
+WLACU.US,D,20241121,000000,9.95,9.955,9.95,9.95,104127,0
+WLACU.US,D,20241122,000000,9.95,9.965,9.95,9.965,27029,0
+WLACU.US,D,20241125,000000,9.975,9.975,9.97,9.975,17165,0
+WLACU.US,D,20241126,000000,9.97,9.975,9.97,9.975,85810,0
+WLACU.US,D,20241127,000000,9.97,9.97,9.96,9.96,3001,0
+WLACU.US,D,20241129,000000,9.96,9.96,9.96,9.96,1364,0
+WLACU.US,D,20241202,000000,9.9656,9.9703,9.96,9.9703,4612,0
+WLACU.US,D,20241203,000000,9.97,9.98,9.97,9.97,25206,0
+WLACU.US,D,20241204,000000,9.9792,9.98,9.97,9.98,5679,0
+WLACU.US,D,20241205,000000,9.97,9.98,9.97,9.97,12176,0
+WLACU.US,D,20241209,000000,9.97,9.97,9.97,9.97,1066,0
+WLACU.US,D,20241210,000000,9.9742,9.98,9.9742,9.98,600,0
+WLACU.US,D,20241211,000000,9.98,9.983,9.97,9.98,6389,0
+WLACU.US,D,20241212,000000,9.98,9.98,9.98,9.98,575,0
+WLACU.US,D,20241213,000000,9.98,9.985,9.97,9.97,8749,0
+WLACU.US,D,20241216,000000,9.98,9.98,9.97,9.97,15430,0
+WLACU.US,D,20241217,000000,9.98,9.98,9.98,9.98,1285,0
+WLACU.US,D,20241218,000000,9.97,9.98,9.97,9.98,16932,0
+WLACU.US,D,20241219,000000,9.98,9.985,9.98,9.98,66215,0
+WLACU.US,D,20241220,000000,9.98,9.9805,9.98,9.98,8520,0
+WLACU.US,D,20241223,000000,9.97,9.97,9.96,9.96,116235,0
+WLACU.US,D,20241224,000000,9.96,9.98,9.96,9.96,13212,0
+WLACU.US,D,20241226,000000,9.96,9.97,9.96,9.97,27125,0
+WLACU.US,D,20241230,000000,9.97,9.98,9.97,9.98,7421,0
+WLACU.US,D,20241231,000000,9.98,9.98,9.98,9.98,3105,0
+WLACU.US,D,20250102,000000,9.99,9.99,9.99,9.99,3200,0
+WLACU.US,D,20250103,000000,10.05,10.1111,10.05,10.05,1900,0
+WLACU.US,D,20250107,000000,10.03,10.03,10.02,10.0201,4985,0
+WLACU.US,D,20250108,000000,10.02,10.0201,10.02,10.0201,2000,0
+WLACU.US,D,20250114,000000,10.06,10.06,10.06,10.06,105,0
+WLACU.US,D,20250116,000000,10.02,10.02,10.02,10.02,160,0
+WLACU.US,D,20250117,000000,10.02,10.02,10.02,10.02,508,0
+WLACU.US,D,20250121,000000,10,10.07,10,10.07,482,0
+WLACU.US,D,20250122,000000,9.99,10.07,9.99,10.05,425,0
+WLACU.US,D,20250123,000000,10.05,10.05,10.03,10.035,7548,0
+WLACU.US,D,20250124,000000,10.0595,10.0595,10.0595,10.0595,100,0
+WLACU.US,D,20250127,000000,10.06,10.5,10.01,10.09,24894,0
+WLACU.US,D,20250128,000000,10.08,10.08,10.07,10.07,2023,0
+WLACU.US,D,20250129,000000,10.075,10.075,10.05,10.05,237,0
+WLACU.US,D,20250203,000000,10.05,10.05,10.05,10.05,161,0
+WLACU.US,D,20250204,000000,10.05,10.05,10.05,10.05,194,0
+WLACU.US,D,20250205,000000,10.06,10.06,10.06,10.06,200,0
+WLACU.US,D,20250206,000000,10.05,10.05,10.05,10.05,184,0
+WLACU.US,D,20250207,000000,10.05,10.05,10.05,10.05,343,0
+WLACU.US,D,20250210,000000,10.1,10.1,10.01,10.04,5375,0
+WLACU.US,D,20250211,000000,10.02,10.06,10.02,10.03,44948,0
+WLACU.US,D,20250212,000000,10.04,10.06,10.04,10.06,1771,0
+WLACU.US,D,20250214,000000,10.05,10.08,10.05,10.0569,1290,0
+WLACU.US,D,20250218,000000,10.06,10.07,10.06,10.07,102101,0
+WLACU.US,D,20250219,000000,10.05,10.05,10.05,10.05,1360,0
+WLACU.US,D,20250221,000000,10.07,10.07,10.0599,10.07,4005,0
+WLACU.US,D,20250224,000000,10.08,11.15,10.08,10.22,114275,0
+WLACU.US,D,20250225,000000,10.156,10.156,10.09,10.09,19108,0
+WLACU.US,D,20250226,000000,10.15,10.15,10.09,10.09,1460,0
+WLACU.US,D,20250227,000000,10.1,10.12,10.0549,10.06,98398,0
+WLACU.US,D,20250228,000000,10.07,10.09,10.07,10.09,13872,0
+WLACU.US,D,20250303,000000,10.0899,10.09,10.0899,10.09,782,0
+WLACU.US,D,20250305,000000,10.0763,10.0763,10.0763,10.0763,205,0
+WLACU.US,D,20250307,000000,10.06,10.06,10.06,10.06,101,0
+WLACU.US,D,20250311,000000,10.07,10.07,10.07,10.07,100,0
+WLACU.US,D,20250312,000000,10.1,10.12,10.1,10.1,5443,0
+WLACU.US,D,20250313,000000,10.11,10.1151,10.11,10.11,2869,0
+WLACU.US,D,20250314,000000,10.1,10.1101,10.1,10.1001,1200,0
+WLACU.US,D,20250319,000000,10.1,10.131,10.1,10.1254,2000,0
+WLACU.US,D,20250320,000000,10.1252,10.1252,10.11,10.11,900,0
+WLACU.US,D,20250326,000000,10.1,10.1,10.1,10.1,126,0
+WLACU.US,D,20250331,000000,10.13,10.1301,10.13,10.1301,334,0
+WLACU.US,D,20250401,000000,10.12,10.12,10.12,10.12,105,0
+WLACU.US,D,20250402,000000,10.12,10.1201,10.12,10.1201,200,0
+WLACU.US,D,20250403,000000,10.12,10.12,10.12,10.12,112,0
+WLACU.US,D,20250404,000000,10.12,10.12,10.12,10.12,163,0
+WLACU.US,D,20250407,000000,10.12,10.12,10.11,10.12,103257,0
+WLACU.US,D,20250408,000000,10.12,10.3164,10.12,10.25,115233,0
+WLACU.US,D,20250409,000000,10.2,10.25,10.2,10.2,14952,0
+WLACU.US,D,20250410,000000,10.2001,10.2001,10.15,10.15,10204,0
+WLACU.US,D,20250411,000000,10.28,10.3,10.28,10.3,1205,0
+WLACU.US,D,20250414,000000,10.16,10.16,10.14,10.14,642,0
+WLACU.US,D,20250415,000000,10.14,10.14,10.14,10.14,187,0
+WLACU.US,D,20250425,000000,10.14,10.14,10.14,10.14,249,0
+WLACU.US,D,20250428,000000,10.14,10.15,10.14,10.15,499,0
+WLACU.US,D,20250429,000000,10.14,10.15,10.14,10.15,10605,0
+WLACU.US,D,20250430,000000,10.19,10.19,10.14,10.14,448,0
+WLACU.US,D,20250501,000000,10.14,10.14,10.14,10.14,652,0
+WLACU.US,D,20250502,000000,10.15,10.1501,10.14,10.14,531,0
+WLACU.US,D,20250505,000000,10.14,10.14,10.14,10.14,222,0
+WLACU.US,D,20250506,000000,10.14,10.14,10.14,10.14,220,0
+WLACU.US,D,20250507,000000,10.14,10.14,10.14,10.14,120,0
+WLACU.US,D,20250512,000000,10.2,10.2,10.12,10.12,2792,0
+WLACU.US,D,20250513,000000,10.18,10.1801,10.18,10.18,2261,0
+WLACU.US,D,20250515,000000,10.198,10.25,10.1927,10.25,4510,0
+WLACU.US,D,20250516,000000,10.22,10.2203,10.22,10.22,527,0
+WLACU.US,D,20250520,000000,10.25,10.25,10.2499,10.2499,805,0
+WLACU.US,D,20250522,000000,10.22,10.22,10.22,10.22,177,0
+WLACU.US,D,20250527,000000,10.35,10.35,10.25,10.2501,4163,0
+WLACU.US,D,20250528,000000,10.24,10.24,10.24,10.24,284,0
+WLACU.US,D,20250612,000000,10.24,10.24,10.23,10.24,902,0
+WLACU.US,D,20250616,000000,10.34,10.34,10.24,10.24,340,0
+WLACU.US,D,20250624,000000,10.3,10.35,10.3,10.35,1284,0
+WLACU.US,D,20250625,000000,10.3,10.4,10.3,10.4,1054,0
+WLACU.US,D,20250707,000000,10.4,10.4,10.4,10.4,104,0
+WLACU.US,D,20250724,000000,10.49,10.49,10.49,10.49,1032,0
+WLACU.US,D,20250812,000000,10.35,10.35,10.35,10.35,233,0
+WLACU.US,D,20250815,000000,10.99,10.99,10.99,10.99,882,0
+WLACU.US,D,20250819,000000,11.44,11.44,11.44,11.44,1175,0
+WLACU.US,D,20250822,000000,10.41,10.41,10.41,10.41,264,0
+WLACU.US,D,20250825,000000,10.41,10.41,10.41,10.41,260,0
+WLACU.US,D,20250828,000000,10.43,10.43,10.43,10.43,360,0
+WLACU.US,D,20250902,000000,10.41,10.41,10.41,10.41,247,0
+WLACU.US,D,20250904,000000,10.4,10.4,10.4,10.4,100,0
+WLACU.US,D,20250905,000000,11.13,11.13,10.63,10.63,226,0
+WLACU.US,D,20250915,000000,10.4,10.463,10.37,10.37,67367,0
+WLACU.US,D,20250916,000000,11.06,11.99,11.06,11.98,50634,0
+WLACU.US,D,20250917,000000,11.26,11.96,11.26,11.55,6387,0
+WLACU.US,D,20250918,000000,11.36,12.95,11.36,12.74,8300,0
+WLACU.US,D,20250922,000000,12.98,15.08,12.77,13,3809,0
+WLACU.US,D,20250925,000000,14.47,14.65,14.47,14.65,4254,0
+WLACU.US,D,20250926,000000,15.65,15.65,15.65,15.65,1427,0
+WLACU.US,D,20250930,000000,14.49,15.38,13.03,14.11,9026,0
+WLACU.US,D,20251002,000000,13.03,13.03,12.81,12.96,3948,0
+WLACU.US,D,20251006,000000,14,14.97,13.95,14.97,1833,0
+WLACU.US,D,20251009,000000,14.99,15,14.99,15,1073,0
+WLACU.US,D,20251013,000000,14.315,15.39,14.315,15.39,5867,0
+WLACU.US,D,20251014,000000,16.07,16.95,15.25,16.4,2175,0
+WLACU.US,D,20251015,000000,17.5501,17.5501,17,17,626,0
+WLACU.US,D,20251016,000000,16.5,16.55,15,15,1872,0
+WLACU.US,D,20251023,000000,15,15,14.33,14.4,9235,0
+WLACU.US,D,20251024,000000,14.3,14.3,14.13,14.13,698,0
+WLACU.US,D,20251028,000000,14.5,15.54,14.4,14.5,3356,0
+WLACU.US,D,20251029,000000,13.85,13.85,13.85,13.85,200,0
+WLACU.US,D,20251106,000000,12.88,13.45,12.88,13.45,350,0
+WLACU.US,D,20251112,000000,20.5,21.34,15,15,2934,0
+WLACU.US,D,20251118,000000,12.13,12.16,12.13,12.16,1001,0
+WLACU.US,D,20251119,000000,12.51,12.51,12.51,12.51,503,0
+WLACU.US,D,20251120,000000,12.91,12.91,12.91,12.91,275,0
+WLACU.US,D,20251203,000000,14,14,14,14,116,0
+WLACU.US,D,20251208,000000,14,14,14,14,482,0
+WLACU.US,D,20251215,000000,11.9,12.9,11.9,12.8,7245,0
+WLACU.US,D,20251216,000000,12.91,13.5,12.91,13.5,802,0
+WLACU.US,D,20251217,000000,13.2,13.58,13.2,13.58,553,0
+WLACU.US,D,20251218,000000,13.8,13.8,13.8,13.8,100,0
+WLACU.US,D,20251223,000000,14.4,14.8,14.4,14.8,927,0
+WLACU.US,D,20251230,000000,12.48,15.5,12.48,15,2976,0
+WLACU.US,D,20260106,000000,15,15,14.51,14.51,1188,0
+WLACU.US,D,20260107,000000,15,15,15,15,434,0
+WLACU.US,D,20260120,000000,15.41,16.05,14.45,14.9,1373,0
+WLACU.US,D,20260121,000000,14.35,14.4,14.35,14.4,485,0
+WLACU.US,D,20260128,000000,15.79,15.79,15.79,15.79,300,0
+WLACU.US,D,20260210,000000,14.4,14.4,14.4,14.4,5384,0
diff --git a/daily/us/nasdaq stocks/3/wlth.us.txt b/daily/us/nasdaq stocks/3/wlth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e72431e0166120f38a65e4bb00395979ca5264e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wlth.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLTH.US,D,20251212,000000,14,14.88,13.75,14.19,13900410,0
+WLTH.US,D,20251215,000000,14.545,14.75,13.35,13.95,4295998,0
+WLTH.US,D,20251216,000000,13.59,13.7561,12.76,12.85,3326565,0
+WLTH.US,D,20251217,000000,12.8,12.8699,11.95,12.6,3924203,0
+WLTH.US,D,20251218,000000,12.59,13.17,12.51,13.14,1131471,0
+WLTH.US,D,20251219,000000,13.39,13.42,12.65,12.95,1701290,0
+WLTH.US,D,20251222,000000,13.04,13.33,12.54,12.72,900903,0
+WLTH.US,D,20251223,000000,12.84,13.29,12.3935,13.19,1061481,0
+WLTH.US,D,20251224,000000,13.25,13.29,12.84,13.18,474282,0
+WLTH.US,D,20251226,000000,13.09,13.4575,13.05,13.27,448630,0
+WLTH.US,D,20251229,000000,13.16,13.48,13.08,13.35,657681,0
+WLTH.US,D,20251230,000000,13.27,14.1199,13.21,13.58,1374636,0
+WLTH.US,D,20251231,000000,13.5,13.94,13.2,13.59,987828,0
+WLTH.US,D,20260102,000000,13.64,13.78,13.05,13.22,1045200,0
+WLTH.US,D,20260105,000000,13.355,13.845,13.137,13.65,1282645,0
+WLTH.US,D,20260106,000000,13.47,13.7,13.2,13.61,2472086,0
+WLTH.US,D,20260107,000000,13.6,14,13.45,13.5,2117903,0
+WLTH.US,D,20260108,000000,13.5,13.6506,12.83,12.94,1518107,0
+WLTH.US,D,20260109,000000,13,13.2999,12.635,12.83,1145533,0
+WLTH.US,D,20260112,000000,12.87,13.3399,12.58,12.59,1458685,0
+WLTH.US,D,20260113,000000,10.15,11.5,9.7,10.47,6292405,0
+WLTH.US,D,20260114,000000,10.55,10.65,10.1,10.26,2103103,0
+WLTH.US,D,20260115,000000,10.24,10.35,9.745,10.15,2978988,0
+WLTH.US,D,20260116,000000,10.19,10.19,9.45,9.5,1562844,0
+WLTH.US,D,20260120,000000,9.41,9.65,8.7,8.8,2230380,0
+WLTH.US,D,20260121,000000,8.83,9.16,8.56,8.92,2071342,0
+WLTH.US,D,20260122,000000,9.25,9.3287,8.87,9.2,2379000,0
+WLTH.US,D,20260123,000000,9.29,9.29,8.76,8.79,1058211,0
+WLTH.US,D,20260126,000000,8.81,8.99,8.52,8.88,844857,0
+WLTH.US,D,20260127,000000,8.89,9.32,8.8,9.19,852661,0
+WLTH.US,D,20260128,000000,9.2,9.37,8.93,9.02,1248648,0
+WLTH.US,D,20260129,000000,9.05,9.18,8.67,8.84,1213662,0
+WLTH.US,D,20260130,000000,8.76,8.9275,8.62,8.68,807789,0
+WLTH.US,D,20260202,000000,8.62,8.89,8.62,8.82,619847,0
+WLTH.US,D,20260203,000000,8.75,8.815,8.29,8.67,1768814,0
+WLTH.US,D,20260204,000000,8.64,8.73,8.26,8.73,675911,0
+WLTH.US,D,20260205,000000,8.72,8.79,7.91,8.16,1146418,0
+WLTH.US,D,20260206,000000,8.18,8.82,8.1,8.71,801443,0
+WLTH.US,D,20260209,000000,8.76,8.84,8.27,8.76,800440,0
+WLTH.US,D,20260210,000000,8.89,8.89,8.15,8.2,1129761,0
+WLTH.US,D,20260211,000000,8.3,8.4577,7.85,7.88,933301,0
+WLTH.US,D,20260212,000000,7.93,7.93,7.2,7.2,2033701,0
+WLTH.US,D,20260213,000000,7.37,8.15,7.32,7.77,3047085,0
+WLTH.US,D,20260217,000000,7.72,8.57,7.555,8.49,2133407,0
+WLTH.US,D,20260218,000000,8.6,9.48,8.4,9.23,1433975,0
diff --git a/daily/us/nasdaq stocks/3/wneb.us.txt b/daily/us/nasdaq stocks/3/wneb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05bf5bc091133cb7c69141375e6c0a7eb25c720e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wneb.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WNEB.US,D,20050225,000000,4.46616,4.47351,4.45214,4.47351,26630.207561897,0
+WNEB.US,D,20050228,000000,4.45959,4.47351,4.43138,4.47351,42518.492794245,0
+WNEB.US,D,20050301,000000,4.45959,4.46616,4.41727,4.43138,35042.433374051,0
+WNEB.US,D,20050302,000000,4.42433,4.43138,4.41727,4.42433,25235.656535271,0
+WNEB.US,D,20050303,000000,4.42433,4.43138,4.41727,4.41727,14484.546095005,0
+WNEB.US,D,20050304,000000,4.42433,4.42433,4.38211,4.39622,42987.086440821,0
+WNEB.US,D,20050307,000000,4.38916,4.39622,4.38211,4.38211,9809.8395423527,0
+WNEB.US,D,20050308,000000,4.38211,4.38211,4.32588,4.32588,39247.525378938,0
+WNEB.US,D,20050309,000000,4.32588,4.33283,4.29091,4.29777,47660.772092283,0
+WNEB.US,D,20050310,000000,4.30473,4.31912,4.29091,4.31208,26630.207561897,0
+WNEB.US,D,20050311,000000,4.31208,4.31208,4.2626,4.26975,25701.187478273,0
+WNEB.US,D,20050314,000000,4.2626,4.2626,4.21343,4.21343,37846.848945166,0
+WNEB.US,D,20050315,000000,4.23449,4.23449,4.21343,4.22058,167280.78551897,0
+WNEB.US,D,20050316,000000,4.21343,4.2487,4.21343,4.2487,60279.110810513,0
+WNEB.US,D,20050317,000000,4.2487,4.2487,4.22058,4.22754,22896.771907159,0
+WNEB.US,D,20050318,000000,4.22754,4.22754,4.21343,4.22058,75696.760593905,0
+WNEB.US,D,20050321,000000,4.21343,4.22058,4.20639,4.21343,26630.207561897,0
+WNEB.US,D,20050322,000000,4.20639,4.21343,4.19943,4.19943,26166.718421276,0
+WNEB.US,D,20050323,000000,4.19943,4.20639,4.19943,4.19943,32707.632350702,0
+WNEB.US,D,20050324,000000,4.19943,4.21343,4.19257,4.21343,37378.255298591,0
+WNEB.US,D,20050328,000000,4.23449,4.23449,4.19943,4.23449,23828.854694354,0
+WNEB.US,D,20050329,000000,4.2487,4.30473,4.23449,4.30473,38786.078040698,0
+WNEB.US,D,20050330,000000,4.32588,4.33999,4.30473,4.32588,29898.112273633,0
+WNEB.US,D,20050331,000000,4.33283,4.52257,4.33283,4.52257,76163.312438099,0
+WNEB.US,D,20050401,000000,4.52257,4.55783,4.48026,4.55783,228958.53096087,0
+WNEB.US,D,20050404,000000,4.5785,4.59947,4.55059,4.5785,42055.003653625,0
+WNEB.US,D,20050405,000000,4.5785,4.62092,4.53668,4.53668,33638.694236708,0
+WNEB.US,D,20050406,000000,4.55783,4.61406,4.55783,4.5646,52801.009587937,0
+WNEB.US,D,20050407,000000,4.59947,4.59947,4.58575,4.58575,16821.388920736,0
+WNEB.US,D,20050408,000000,4.58575,4.59299,4.5785,4.5785,6074.3620852325,0
+WNEB.US,D,20050411,000000,4.55783,4.55783,4.53668,4.53668,4672.6647502704,0
+WNEB.US,D,20050412,000000,4.53668,4.53668,4.43138,4.48026,44858.398323549,0
+WNEB.US,D,20050413,000000,4.45959,4.54374,4.45214,4.50847,165878.06728281,0
+WNEB.US,D,20050414,000000,4.51571,4.53668,4.50847,4.50847,22896.771907159,0
+WNEB.US,D,20050415,000000,4.50847,4.52962,4.50847,4.50847,22425.115557011,0
+WNEB.US,D,20050418,000000,4.50142,4.53668,4.50142,4.51571,42987.086440821,0
+WNEB.US,D,20050419,000000,4.51571,4.55783,4.51571,4.53668,133171.4558333,0
+WNEB.US,D,20050420,000000,4.51571,4.51571,4.45959,4.4873,71020.01223887,0
+WNEB.US,D,20050421,000000,4.51571,4.59947,4.4873,4.50847,34578.94423343,0
+WNEB.US,D,20050422,000000,4.49475,4.52257,4.4873,4.50142,37846.848945166,0
+WNEB.US,D,20050425,000000,4.4873,4.4873,4.47351,4.48026,8410.1840097723,0
+WNEB.US,D,20050426,000000,4.45214,4.48026,4.44548,4.48026,33176.225997278,0
+WNEB.US,D,20050427,000000,4.45959,4.45959,4.41727,4.43138,31310.018620503,0
+WNEB.US,D,20050428,000000,4.41727,4.41727,4.36819,4.36819,11214.599580887,0
+WNEB.US,D,20050429,000000,4.38916,4.38916,4.32588,4.32588,38315.442591741,0
+WNEB.US,D,20050502,000000,4.32588,4.36819,4.30473,4.32588,61676.724540712,0
+WNEB.US,D,20050503,000000,4.3538,4.3538,4.29091,4.29091,49059.406723672,0
+WNEB.US,D,20050504,000000,4.29091,4.31912,4.25585,4.25585,37378.255298591,0
+WNEB.US,D,20050505,000000,4.24174,4.25585,4.22058,4.25585,52331.395040171,0
+WNEB.US,D,20050506,000000,4.25585,4.29091,4.25585,4.26975,14484.546095005,0
+WNEB.US,D,20050509,000000,4.26975,4.33283,4.26975,4.32588,26630.207561897,0
+WNEB.US,D,20050510,000000,4.31208,4.36819,4.31208,4.36819,26630.207561897,0
+WNEB.US,D,20050511,000000,4.36114,4.36114,4.34705,4.36114,25701.187478273,0
+WNEB.US,D,20050512,000000,4.36114,4.36114,4.31912,4.31912,8876.7358539658,0
+WNEB.US,D,20050513,000000,4.30473,4.30473,4.2626,4.26975,18688.6171987,0
+WNEB.US,D,20050516,000000,4.29091,4.29091,4.28377,4.28377,4207.1338072677,0
+WNEB.US,D,20050517,000000,4.26975,4.29091,4.26975,4.26975,9809.8395423527,0
+WNEB.US,D,20050518,000000,4.27692,4.3538,4.27692,4.31912,27566.373953857,0
+WNEB.US,D,20050519,000000,4.31912,4.3538,4.31912,4.34705,17753.471707931,0
+WNEB.US,D,20050520,000000,4.34705,4.36114,4.34705,4.36114,4672.6647502704,0
+WNEB.US,D,20050523,000000,4.36114,4.36114,4.34705,4.34705,11214.599580887,0
+WNEB.US,D,20050524,000000,4.32588,4.34705,4.32588,4.34705,5139.2165944639,0
+WNEB.US,D,20050525,000000,4.34705,4.34705,4.31912,4.31912,34110.350586855,0
+WNEB.US,D,20050526,000000,4.31912,4.36114,4.31912,4.36114,5139.2165944639,0
+WNEB.US,D,20050527,000000,4.3538,4.37526,4.3538,4.37526,11682.172326271,0
+WNEB.US,D,20050531,000000,4.36819,4.36819,4.36819,4.36819,2336.8428257306,0
+WNEB.US,D,20050601,000000,4.36819,4.44548,4.36819,4.41727,29438.706737775,0
+WNEB.US,D,20050602,000000,4.41727,4.42433,4.05916,4.42433,41119.858162856,0
+WNEB.US,D,20050603,000000,4.41727,4.41727,4.41012,4.41012,5139.2165944639,0
+WNEB.US,D,20050606,000000,4.41727,4.41727,4.41012,4.41727,2336.8428257306,0
+WNEB.US,D,20050607,000000,4.39622,4.42433,4.38211,4.38211,17284.878061356,0
+WNEB.US,D,20050608,000000,4.38211,4.38211,4.36114,4.36114,2803.3946699241,0
+WNEB.US,D,20050609,000000,4.31912,4.39622,4.31912,4.38211,14484.546095005,0
+WNEB.US,D,20050613,000000,4.38211,4.38211,4.31912,4.31912,17284.878061356,0
+WNEB.US,D,20050614,000000,4.29777,4.29777,4.25585,4.2626,8876.7358539658,0
+WNEB.US,D,20050615,000000,4.24174,4.24174,4.19257,4.22754,58874.350771979,0
+WNEB.US,D,20050616,000000,4.20639,4.26975,4.19257,4.26975,44858.398323549,0
+WNEB.US,D,20050617,000000,4.29091,4.31912,4.29091,4.31208,76163.312438099,0
+WNEB.US,D,20050620,000000,4.29777,4.29777,4.29777,4.29777,2803.3946699241,0
+WNEB.US,D,20050621,000000,4.29777,4.30473,4.29777,4.30473,39716.119025513,0
+WNEB.US,D,20050622,000000,4.29777,4.31208,4.27692,4.29777,14022.077855575,0
+WNEB.US,D,20050623,000000,4.30473,4.31208,4.26975,4.26975,14953.13974158,0
+WNEB.US,D,20050624,000000,4.26975,4.29777,4.26975,4.29091,69624.440311055,0
+WNEB.US,D,20050627,000000,4.27692,4.29777,4.27692,4.29091,20091.335434853,0
+WNEB.US,D,20050628,000000,4.29091,4.38211,4.29091,4.38211,19626.825393041,0
+WNEB.US,D,20050629,000000,4.3538,4.42433,4.3538,4.42433,18688.6171987,0
+WNEB.US,D,20050630,000000,4.42433,4.42433,4.41727,4.42433,47193.199346898,0
+WNEB.US,D,20050701,000000,4.42433,4.42433,4.40326,4.40326,2803.3946699241,0
+WNEB.US,D,20050705,000000,4.40326,4.42433,4.40326,4.42433,28030.883995669,0
+WNEB.US,D,20050706,000000,4.42433,4.42433,4.41012,4.41012,5606.7893398482,0
+WNEB.US,D,20050707,000000,4.38916,4.42433,4.38916,4.41727,44858.398323549,0
+WNEB.US,D,20050708,000000,4.41727,4.42433,4.41012,4.41727,32707.632350702,0
+WNEB.US,D,20050711,000000,4.41727,4.46616,4.41727,4.44548,80833.935385987,0
+WNEB.US,D,20050712,000000,4.45959,4.4873,4.45214,4.47351,66819.003838748,0
+WNEB.US,D,20050713,000000,4.47351,4.49475,4.47351,4.48026,78498.113461447,0
+WNEB.US,D,20050714,000000,4.50142,4.50142,4.46616,4.4873,20091.335434853,0
+WNEB.US,D,20050715,000000,4.4873,4.4873,4.47351,4.48026,7476.0594201945,0
+WNEB.US,D,20050718,000000,4.47351,4.4873,4.45959,4.46616,21025.460024431,0
+WNEB.US,D,20050719,000000,4.46616,4.49475,4.45959,4.47351,35042.433374051,0
+WNEB.US,D,20050720,000000,4.47351,4.63482,4.47351,4.63482,55609.508763814,0
+WNEB.US,D,20050721,000000,4.60671,4.63482,4.55059,4.55783,53263.477827367,0
+WNEB.US,D,20050722,000000,4.57165,4.65579,4.57165,4.61406,18221.044453315,0
+WNEB.US,D,20050725,000000,4.61406,4.67019,4.59947,4.60671,18688.6171987,0
+WNEB.US,D,20050726,000000,4.62788,4.65579,4.62788,4.64903,11214.599580887,0
+WNEB.US,D,20050727,000000,4.64208,4.67019,4.64208,4.67019,4672.6647502704,0
+WNEB.US,D,20050728,000000,4.67694,4.70516,4.65579,4.69076,40650.24361509,0
+WNEB.US,D,20050729,000000,4.67694,4.71896,4.67019,4.67019,30839.383171547,0
+WNEB.US,D,20050801,000000,4.63482,4.67019,4.63482,4.65579,21492.011868625,0
+WNEB.US,D,20050802,000000,4.65579,4.66304,4.64208,4.64903,125692.33370953,0
+WNEB.US,D,20050803,000000,4.61406,4.62092,4.60671,4.61406,73823.406908795,0
+WNEB.US,D,20050804,000000,4.61406,4.61406,4.57165,4.57165,66819.003838748,0
+WNEB.US,D,20050805,000000,4.55059,4.55059,4.50142,4.50142,19626.825393041,0
+WNEB.US,D,20050808,000000,4.4873,4.4873,4.43814,4.43814,7476.0594201945,0
+WNEB.US,D,20050809,000000,4.41012,4.43138,4.39622,4.39622,16821.388920736,0
+WNEB.US,D,20050810,000000,4.38211,4.40326,4.36819,4.38916,59809.496262747,0
+WNEB.US,D,20050811,000000,4.38211,4.38211,4.36819,4.38211,4672.6647502704,0
+WNEB.US,D,20050812,000000,4.36819,4.36819,4.31912,4.36819,21025.460024431,0
+WNEB.US,D,20050815,000000,4.3538,4.44548,4.34705,4.44548,15418.670684582,0
+WNEB.US,D,20050816,000000,4.39622,4.39622,4.34705,4.3538,19156.189944085,0
+WNEB.US,D,20050817,000000,4.3538,4.39622,4.3538,4.38211,4207.1338072677,0
+WNEB.US,D,20050818,000000,4.38916,4.40326,4.38211,4.38211,14022.077855575,0
+WNEB.US,D,20050819,000000,4.38916,4.40326,4.37526,4.37526,16821.388920736,0
+WNEB.US,D,20050822,000000,4.3538,4.36819,4.3538,4.3538,595756.07799936,0
+WNEB.US,D,20050823,000000,4.34705,4.40326,4.34705,4.40326,15888.285232348,0
+WNEB.US,D,20050824,000000,4.41727,4.44548,4.38211,4.39622,16821.388920736,0
+WNEB.US,D,20050825,000000,4.39622,4.39622,4.38211,4.38211,9809.8395423527,0
+WNEB.US,D,20050826,000000,4.38211,4.38916,4.38211,4.38211,8876.7358539658,0
+WNEB.US,D,20050829,000000,4.36819,4.38916,4.36819,4.38916,153731.38491473,0
+WNEB.US,D,20050830,000000,4.37526,4.39622,4.36819,4.39622,36915.787059161,0
+WNEB.US,D,20050831,000000,4.38211,4.38211,4.36819,4.38211,28501.519444625,0
+WNEB.US,D,20050901,000000,4.39622,4.39622,4.36819,4.38211,21960.605515199,0
+WNEB.US,D,20050902,000000,4.38916,4.38916,4.34705,4.34705,12146.682368083,0
+WNEB.US,D,20050906,000000,4.3538,4.45214,4.3538,4.45214,23362.302850162,0
+WNEB.US,D,20050907,000000,4.44548,4.44548,4.39622,4.39622,28971.133992391,0
+WNEB.US,D,20050908,000000,4.38211,4.41012,4.36114,4.36114,16353.816175352,0
+WNEB.US,D,20050909,000000,4.36114,4.40326,4.36114,4.40326,26166.718421276,0
+WNEB.US,D,20050912,000000,4.39622,4.42433,4.38211,4.41727,12615.276014659,0
+WNEB.US,D,20050913,000000,4.42433,4.42433,4.39622,4.39622,7939.5485608156,0
+WNEB.US,D,20050914,000000,4.39622,4.42433,4.39622,4.41727,36915.787059161,0
+WNEB.US,D,20050915,000000,4.41727,4.4873,4.41727,4.4873,48124.261232904,0
+WNEB.US,D,20050916,000000,4.50847,4.55059,4.46616,4.46616,159338.17425458,0
+WNEB.US,D,20050919,000000,4.46616,4.46616,4.45214,4.45214,4207.1338072677,0
+WNEB.US,D,20050920,000000,4.41727,4.42433,4.36114,4.36114,62608.807327908,0
+WNEB.US,D,20050921,000000,4.36114,4.36819,4.34705,4.34705,45322.908365361,0
+WNEB.US,D,20050922,000000,4.34705,4.36819,4.32588,4.36819,23362.302850162,0
+WNEB.US,D,20050923,000000,4.3538,4.3538,4.3538,4.3538,2803.3946699241,0
+WNEB.US,D,20050926,000000,4.3538,4.37526,4.3538,4.37526,8876.7358539658,0
+WNEB.US,D,20050927,000000,4.37526,4.37526,4.36114,4.36114,18221.044453315,0
+WNEB.US,D,20050928,000000,4.36819,4.37526,4.34705,4.34705,20091.335434853,0
+WNEB.US,D,20050929,000000,4.33283,4.3538,4.26975,4.28377,68219.68027252,0
+WNEB.US,D,20050930,000000,4.28377,4.29091,4.27692,4.29091,24762.979283932,0
+WNEB.US,D,20051003,000000,4.27692,4.27692,4.22754,4.24174,72426.814079787,0
+WNEB.US,D,20051004,000000,4.25585,4.29091,4.25585,4.2626,24762.979283932,0
+WNEB.US,D,20051005,000000,4.2626,4.27692,4.19943,4.19943,28501.519444625,0
+WNEB.US,D,20051006,000000,4.19943,4.21343,4.17113,4.17113,33638.694236708,0
+WNEB.US,D,20051007,000000,4.17113,4.20639,4.17113,4.19943,12615.276014659,0
+WNEB.US,D,20051010,000000,4.18532,4.20639,4.18532,4.19943,50928.676804018,0
+WNEB.US,D,20051011,000000,4.19943,4.19943,4.17837,4.17837,5606.7893398482,0
+WNEB.US,D,20051012,000000,4.17837,4.18532,4.13615,4.13615,28030.883995669,0
+WNEB.US,D,20051013,000000,4.1294,4.1432,4.12214,4.13615,8876.7358539658,0
+WNEB.US,D,20051014,000000,4.13615,4.16426,4.11519,4.16426,5606.7893398482,0
+WNEB.US,D,20051017,000000,4.15751,4.15751,4.11519,4.1294,10282.516793691,0
+WNEB.US,D,20051018,000000,4.15036,4.15036,4.08708,4.08708,17284.878061356,0
+WNEB.US,D,20051019,000000,4.07336,4.09413,4.07336,4.08708,14484.546095005,0
+WNEB.US,D,20051020,000000,4.08013,4.08013,4.0379,4.0379,9346.3504017316,0
+WNEB.US,D,20051021,000000,4.05182,4.06581,4.0379,4.0379,13548.379703045,0
+WNEB.US,D,20051024,000000,4.03095,4.38211,4.03095,4.08708,10748.047736694,0
+WNEB.US,D,20051025,000000,4.08013,4.08013,4.04515,4.04515,17284.878061356,0
+WNEB.US,D,20051026,000000,4.04515,4.12214,4.04515,4.11519,35042.433374051,0
+WNEB.US,D,20051027,000000,4.12214,4.20639,4.12214,4.15751,70554.481295868,0
+WNEB.US,D,20051028,000000,4.19943,4.29091,4.19943,4.29091,40185.733573278,0
+WNEB.US,D,20051031,000000,4.29777,4.38211,4.29777,4.38211,29438.706737775,0
+WNEB.US,D,20051101,000000,4.38211,4.38211,4.32588,4.36114,21025.460024431,0
+WNEB.US,D,20051102,000000,4.34705,4.44548,4.33283,4.44548,29438.706737775,0
+WNEB.US,D,20051103,000000,4.47351,4.4873,4.44548,4.44548,34578.94423343,0
+WNEB.US,D,20051104,000000,4.43814,4.45959,4.43814,4.45959,12615.276014659,0
+WNEB.US,D,20051107,000000,4.43814,4.4873,4.43814,4.4873,9809.8395423527,0
+WNEB.US,D,20051108,000000,4.47351,4.48026,4.44548,4.45214,13082.848760043,0
+WNEB.US,D,20051109,000000,4.44548,4.44548,4.39622,4.39622,22425.115557011,0
+WNEB.US,D,20051110,000000,4.41012,4.42433,4.40326,4.41727,91584.024925063,0
+WNEB.US,D,20051111,000000,4.40326,4.45214,4.40326,4.45214,36446.172511395,0
+WNEB.US,D,20051114,000000,4.44548,4.44548,4.41012,4.41012,379415.88575672,0
+WNEB.US,D,20051115,000000,4.42433,4.42433,4.39622,4.39622,22425.115557011,0
+WNEB.US,D,20051116,000000,4.38916,4.39622,4.36819,4.38211,35976.557963629,0
+WNEB.US,D,20051117,000000,4.41012,4.41727,4.39622,4.41012,17284.878061356,0
+WNEB.US,D,20051118,000000,4.43138,4.44548,4.42433,4.44548,4672.6647502704,0
+WNEB.US,D,20051121,000000,4.45214,4.51571,4.45214,4.50142,64014.588267634,0
+WNEB.US,D,20051122,000000,4.4873,4.4873,4.44548,4.45959,139711.34886154,0
+WNEB.US,D,20051123,000000,4.47351,4.50142,4.47351,4.48026,11682.172326271,0
+WNEB.US,D,20051125,000000,4.47351,4.47351,4.47351,4.47351,469.61454776587,0
+WNEB.US,D,20051128,000000,4.45959,4.45959,4.40326,4.41012,66819.003838748,0
+WNEB.US,D,20051129,000000,4.41012,4.42433,4.36114,4.41012,29438.706737775,0
+WNEB.US,D,20051130,000000,4.42433,4.42433,4.41012,4.42433,8410.1840097723,0
+WNEB.US,D,20051201,000000,4.43814,4.45214,4.42433,4.45214,99524.594387069,0
+WNEB.US,D,20051202,000000,4.45959,4.4873,4.43814,4.4873,15418.670684582,0
+WNEB.US,D,20051205,000000,4.48026,4.4873,4.45959,4.45959,11682.172326271,0
+WNEB.US,D,20051206,000000,4.47351,4.4873,4.45214,4.4873,9346.3504017316,0
+WNEB.US,D,20051207,000000,4.50847,4.50847,4.44548,4.47351,10282.516793691,0
+WNEB.US,D,20051208,000000,4.48026,4.50142,4.45959,4.46616,114014.24498803,0
+WNEB.US,D,20051209,000000,4.47351,4.4873,4.47351,4.48026,7007.4657736194,0
+WNEB.US,D,20051212,000000,4.48026,4.4873,4.47351,4.48026,4672.6647502704,0
+WNEB.US,D,20051213,000000,4.4873,4.50142,4.46616,4.47351,25235.656535271,0
+WNEB.US,D,20051214,000000,4.4873,4.52257,4.4873,4.52257,4207.1338072677,0
+WNEB.US,D,20051215,000000,4.50847,4.50847,4.45959,4.47351,10282.516793691,0
+WNEB.US,D,20051216,000000,4.4873,4.52962,4.4873,4.50142,97658.387010295,0
+WNEB.US,D,20051219,000000,4.49475,4.49475,4.45959,4.46616,16821.388920736,0
+WNEB.US,D,20051220,000000,4.48026,4.48026,4.42433,4.42433,10748.047736694,0
+WNEB.US,D,20051221,000000,4.41727,4.41727,4.39622,4.41012,4207.1338072677,0
+WNEB.US,D,20051222,000000,4.41012,4.41012,4.38916,4.40326,14484.546095005,0
+WNEB.US,D,20051223,000000,4.42433,4.45214,4.42433,4.45214,7939.5485608156,0
+WNEB.US,D,20051227,000000,4.44548,4.44548,4.41727,4.41727,19626.825393041,0
+WNEB.US,D,20051228,000000,4.38916,4.42433,4.38916,4.42433,10282.516793691,0
+WNEB.US,D,20051229,000000,4.41727,4.43138,4.41727,4.41727,19626.825393041,0
+WNEB.US,D,20051230,000000,4.41727,4.42433,4.40326,4.42433,60279.110810513,0
+WNEB.US,D,20060103,000000,4.41727,4.45214,4.41012,4.45214,34578.94423343,0
+WNEB.US,D,20060104,000000,4.43138,4.48026,4.43138,4.48026,16821.388920736,0
+WNEB.US,D,20060105,000000,4.45214,4.45214,4.42433,4.44548,28501.519444625,0
+WNEB.US,D,20060106,000000,4.44548,4.45959,4.44548,4.45959,6543.9766329984,0
+WNEB.US,D,20060109,000000,4.46616,4.46616,4.42433,4.43814,24762.979283932,0
+WNEB.US,D,20060110,000000,4.45214,4.52257,4.43138,4.52257,23362.302850162,0
+WNEB.US,D,20060111,000000,4.52257,4.52257,4.50142,4.50142,20091.335434853,0
+WNEB.US,D,20060112,000000,4.50847,4.5646,4.50142,4.5646,25701.187478273,0
+WNEB.US,D,20060113,000000,4.57165,4.59947,4.57165,4.59947,7476.0594201945,0
+WNEB.US,D,20060117,000000,4.59299,4.59299,4.5646,4.5646,8410.1840097723,0
+WNEB.US,D,20060118,000000,4.5785,4.59947,4.54374,4.57165,20091.335434853,0
+WNEB.US,D,20060119,000000,4.5785,4.59947,4.55059,4.55059,15418.670684582,0
+WNEB.US,D,20060120,000000,4.55059,4.55059,4.51571,4.52962,19156.189944085,0
+WNEB.US,D,20060123,000000,4.50847,4.53668,4.50847,4.53668,4672.6647502704,0
+WNEB.US,D,20060124,000000,4.54374,4.63482,4.54374,4.59299,36446.172511395,0
+WNEB.US,D,20060125,000000,4.59947,4.59947,4.59299,4.59947,7007.4657736194,0
+WNEB.US,D,20060126,000000,4.61406,4.61406,4.59947,4.59947,17284.878061356,0
+WNEB.US,D,20060127,000000,4.62092,4.63482,4.59947,4.63482,19626.825393041,0
+WNEB.US,D,20060130,000000,4.63482,4.63482,4.62788,4.62788,2803.3946699241,0
+WNEB.US,D,20060131,000000,4.62788,4.64208,4.62788,4.63482,7476.0594201945,0
+WNEB.US,D,20060201,000000,4.63482,4.65579,4.63482,4.65579,6543.9766329984,0
+WNEB.US,D,20060202,000000,4.64903,4.64903,4.52962,4.52962,25235.656535271,0
+WNEB.US,D,20060203,000000,4.54374,4.5646,4.51571,4.51571,7007.4657736194,0
+WNEB.US,D,20060206,000000,4.52257,4.52257,4.50847,4.50847,4207.1338072677,0
+WNEB.US,D,20060207,000000,4.48026,4.48026,4.47351,4.47351,2336.8428257306,0
+WNEB.US,D,20060208,000000,4.47351,4.48026,4.46616,4.48026,19626.825393041,0
+WNEB.US,D,20060209,000000,4.48026,4.49475,4.45959,4.45959,347171.74254664,0
+WNEB.US,D,20060210,000000,4.47351,4.47351,4.45214,4.47351,134570.0904647,0
+WNEB.US,D,20060213,000000,4.45959,4.48026,4.43138,4.48026,89244.119395759,0
+WNEB.US,D,20060214,000000,4.50142,4.5646,4.47351,4.5646,14484.546095005,0
+WNEB.US,D,20060215,000000,4.57165,4.59299,4.55783,4.5785,14022.077855575,0
+WNEB.US,D,20060216,000000,4.57165,4.63482,4.57165,4.63482,19626.825393041,0
+WNEB.US,D,20060217,000000,4.64208,4.64208,4.59947,4.60671,39247.525378938,0
+WNEB.US,D,20060221,000000,4.55059,4.59947,4.55059,4.5646,15888.285232348,0
+WNEB.US,D,20060222,000000,4.57165,4.61406,4.57165,4.61406,7476.0594201945,0
+WNEB.US,D,20060223,000000,4.60671,4.60671,4.57165,4.5785,11682.172326271,0
+WNEB.US,D,20060224,000000,4.57165,4.5785,4.55059,4.5785,10748.047736694,0
+WNEB.US,D,20060227,000000,4.5785,4.61406,4.5646,4.61406,12615.276014659,0
+WNEB.US,D,20060228,000000,4.61406,4.61406,4.5646,4.5646,8876.7358539658,0
+WNEB.US,D,20060301,000000,4.57165,4.59947,4.5646,4.59947,8410.1840097723,0
+WNEB.US,D,20060302,000000,4.59947,4.59947,4.55059,4.55059,6543.9766329984,0
+WNEB.US,D,20060303,000000,4.5646,4.5785,4.53668,4.57165,16821.388920736,0
+WNEB.US,D,20060306,000000,4.5646,4.5646,4.51571,4.53668,15418.670684582,0
+WNEB.US,D,20060307,000000,4.52962,4.52962,4.50847,4.50847,13082.848760043,0
+WNEB.US,D,20060308,000000,4.51571,4.52962,4.51571,4.52257,11214.599580887,0
+WNEB.US,D,20060309,000000,4.50847,4.50847,4.50847,4.50847,929.02008362379,0
+WNEB.US,D,20060310,000000,4.51571,4.51571,4.50142,4.50847,14484.546095005,0
+WNEB.US,D,20060313,000000,4.38916,4.43814,4.38916,4.42433,93450.232301836,0
+WNEB.US,D,20060314,000000,4.42433,4.42433,4.37526,4.42433,40650.24361509,0
+WNEB.US,D,20060315,000000,4.43138,4.48026,4.43138,4.48026,16353.816175352,0
+WNEB.US,D,20060316,000000,4.48026,4.50847,4.48026,4.50847,12146.682368083,0
+WNEB.US,D,20060317,000000,4.51571,4.53668,4.50847,4.53668,132699.79948315,0
+WNEB.US,D,20060320,000000,4.53668,4.53668,4.45959,4.49475,40185.733573278,0
+WNEB.US,D,20060321,000000,4.47351,4.49475,4.42433,4.42433,14022.077855575,0
+WNEB.US,D,20060322,000000,4.41727,4.43814,4.41012,4.43814,16821.388920736,0
+WNEB.US,D,20060323,000000,4.44548,4.44548,4.41727,4.42433,24762.979283932,0
+WNEB.US,D,20060324,000000,4.42433,4.43814,4.41727,4.43814,51398.291351784,0
+WNEB.US,D,20060327,000000,4.39622,4.42433,4.39622,4.42433,22425.115557011,0
+WNEB.US,D,20060328,000000,4.43138,4.44548,4.42433,4.42433,12615.276014659,0
+WNEB.US,D,20060329,000000,4.42433,4.50142,4.42433,4.49475,17753.471707931,0
+WNEB.US,D,20060330,000000,4.49475,4.50847,4.4873,4.4873,9346.3504017316,0
+WNEB.US,D,20060331,000000,4.50142,4.55783,4.4873,4.55783,35976.557963629,0
+WNEB.US,D,20060403,000000,4.54374,4.5785,4.52962,4.52962,23828.854694354,0
+WNEB.US,D,20060404,000000,4.53668,4.57165,4.53668,4.57165,8876.7358539658,0
+WNEB.US,D,20060405,000000,4.5785,4.59299,4.57165,4.5785,19156.189944085,0
+WNEB.US,D,20060406,000000,4.55783,4.57165,4.52962,4.54374,27102.884813236,0
+WNEB.US,D,20060407,000000,4.57165,4.5785,4.45959,4.45959,23362.302850162,0
+WNEB.US,D,20060410,000000,4.45959,4.45959,4.45959,4.45959,5139.2165944639,0
+WNEB.US,D,20060411,000000,4.45959,4.45959,4.43138,4.43138,5139.2165944639,0
+WNEB.US,D,20060412,000000,4.43138,4.45959,4.41727,4.45959,127560.58288869,0
+WNEB.US,D,20060413,000000,4.45214,4.48026,4.45214,4.45959,7476.0594201945,0
+WNEB.US,D,20060417,000000,4.45959,4.48026,4.38916,4.39622,30370.789524972,0
+WNEB.US,D,20060418,000000,4.41012,4.46616,4.41012,4.46616,18221.044453315,0
+WNEB.US,D,20060419,000000,4.46616,4.48026,4.45959,4.48026,14484.546095005,0
+WNEB.US,D,20060420,000000,4.48026,4.48026,4.45214,4.45959,306992.1343805,0
+WNEB.US,D,20060421,000000,4.45959,4.45959,4.38916,4.40326,156533.75868347,0
+WNEB.US,D,20060424,000000,4.5785,4.5785,4.36114,4.36114,802752.98254383,0
+WNEB.US,D,20060425,000000,4.36114,4.36114,4.24174,4.27692,79436.321655788,0
+WNEB.US,D,20060426,000000,4.27692,4.31208,4.27692,4.28377,42987.086440821,0
+WNEB.US,D,20060427,000000,4.28377,4.32588,4.28377,4.31208,39716.119025513,0
+WNEB.US,D,20060428,000000,4.29777,4.32588,4.29777,4.30473,49995.573115632,0
+WNEB.US,D,20060501,000000,4.31208,4.31208,4.29777,4.31208,31770.445057552,0
+WNEB.US,D,20060502,000000,4.30473,4.33283,4.30473,4.31912,29438.706737775,0
+WNEB.US,D,20060503,000000,4.32588,4.34705,4.32588,4.33283,26630.207561897,0
+WNEB.US,D,20060504,000000,4.33999,4.36819,4.33283,4.36819,12146.682368083,0
+WNEB.US,D,20060505,000000,4.36819,4.43138,4.3538,4.43138,11682.172326271,0
+WNEB.US,D,20060508,000000,4.45959,4.45959,4.43138,4.44548,8876.7358539658,0
+WNEB.US,D,20060509,000000,4.42433,4.48026,4.41727,4.47351,12146.682368083,0
+WNEB.US,D,20060510,000000,4.45959,4.47351,4.44548,4.47351,41586.41000705,0
+WNEB.US,D,20060511,000000,4.45959,4.45959,4.43814,4.44548,34578.94423343,0
+WNEB.US,D,20060512,000000,4.44548,4.44548,4.42433,4.43814,75225.104243757,0
+WNEB.US,D,20060515,000000,4.43138,4.43814,4.40326,4.41727,178496.40600105,0
+WNEB.US,D,20060516,000000,4.41727,4.42433,4.40326,4.40326,64947.69195602,0
+WNEB.US,D,20060517,000000,4.40326,4.43138,4.40326,4.42433,38786.078040698,0
+WNEB.US,D,20060518,000000,4.43138,4.48026,4.43138,4.44548,20559.929081429,0
+WNEB.US,D,20060519,000000,4.44548,4.45214,4.41727,4.45214,24762.979283932,0
+WNEB.US,D,20060522,000000,4.45214,4.50847,4.44548,4.50847,20559.929081429,0
+WNEB.US,D,20060523,000000,4.50142,4.50142,4.45959,4.45959,19156.189944085,0
+WNEB.US,D,20060524,000000,4.48026,4.48026,4.33283,4.38916,78029.519814872,0
+WNEB.US,D,20060525,000000,4.39622,4.4873,4.39622,4.46616,27102.884813236,0
+WNEB.US,D,20060526,000000,4.47351,4.4873,4.45959,4.46616,8410.1840097723,0
+WNEB.US,D,20060530,000000,4.45959,4.45959,4.43138,4.43814,42055.003653625,0
+WNEB.US,D,20060531,000000,4.43814,4.46616,4.43814,4.45959,26166.718421276,0
+WNEB.US,D,20060601,000000,4.47351,4.4873,4.47351,4.47351,42055.003653625,0
+WNEB.US,D,20060602,000000,4.47351,4.4873,4.47351,4.48026,32707.632350702,0
+WNEB.US,D,20060605,000000,4.45214,4.48026,4.43138,4.43138,49059.406723672,0
+WNEB.US,D,20060606,000000,4.43814,4.4873,4.43138,4.46616,28501.519444625,0
+WNEB.US,D,20060607,000000,4.47351,4.50142,4.43814,4.43814,60741.579049943,0
+WNEB.US,D,20060608,000000,4.43814,4.53668,4.43814,4.52257,47193.199346898,0
+WNEB.US,D,20060609,000000,4.55059,4.5646,4.52962,4.55059,35976.557963629,0
+WNEB.US,D,20060612,000000,4.55059,4.5646,4.51571,4.51571,40650.24361509,0
+WNEB.US,D,20060613,000000,4.54374,4.64208,4.54374,4.59299,48124.261232904,0
+WNEB.US,D,20060614,000000,4.61406,4.64208,4.61406,4.64208,114014.24498803,0
+WNEB.US,D,20060615,000000,4.64903,4.64903,4.60671,4.62788,33638.694236708,0
+WNEB.US,D,20060616,000000,4.62788,4.64903,4.62092,4.63482,252789.42745761,0
+WNEB.US,D,20060619,000000,4.64208,4.64208,4.53668,4.53668,55134.789710095,0
+WNEB.US,D,20060620,000000,4.52257,4.64208,4.52257,4.59299,42987.086440821,0
+WNEB.US,D,20060621,000000,4.73993,5.15447,4.73993,5.11245,773784.91125503,0
+WNEB.US,D,20060622,000000,5.11245,5.14771,5.11245,5.13321,221948.00248367,0
+WNEB.US,D,20060623,000000,5.1194,5.14045,5.11245,5.1194,57944.309787163,0
+WNEB.US,D,20060626,000000,5.1194,5.14771,5.11245,5.12645,31310.018620503,0
+WNEB.US,D,20060627,000000,5.13321,5.14771,5.13321,5.14045,32707.632350702,0
+WNEB.US,D,20060628,000000,5.1194,5.15447,5.1194,5.14771,63077.400974482,0
+WNEB.US,D,20060629,000000,5.15447,5.18983,5.1194,5.18983,55609.508763814,0
+WNEB.US,D,20060630,000000,5.20364,5.39337,5.13321,5.39337,179899.12423719,0
+WNEB.US,D,20060703,000000,5.3725,5.38652,5.33744,5.3443,120090.64887564,0
+WNEB.US,D,20060705,000000,5.32971,5.33744,5.19668,5.20364,55134.789710095,0
+WNEB.US,D,20060706,000000,5.20364,5.22489,5.11245,5.16876,407920.46790491,0
+WNEB.US,D,20060707,000000,5.18983,5.20364,5.1194,5.12645,27102.884813236,0
+WNEB.US,D,20060710,000000,5.12645,5.16876,5.09853,5.11245,599962.19090543,0
+WNEB.US,D,20060711,000000,5.09853,5.19668,5.09853,5.19668,15418.670684582,0
+WNEB.US,D,20060712,000000,5.16876,5.23205,5.16876,5.23205,19156.189944085,0
+WNEB.US,D,20060713,000000,5.2531,5.2531,5.15447,5.16876,59342.944418554,0
+WNEB.US,D,20060714,000000,5.16876,5.23205,5.16876,5.18983,22896.771907159,0
+WNEB.US,D,20060717,000000,5.17544,5.17544,5.16876,5.17544,28030.883995669,0
+WNEB.US,D,20060718,000000,5.17544,5.24614,5.16876,5.22489,10748.047736694,0
+WNEB.US,D,20060719,000000,5.23205,5.3443,5.20364,5.33744,72892.34502279,0
+WNEB.US,D,20060720,000000,5.33744,5.3725,5.33744,5.3584,76163.312438099,0
+WNEB.US,D,20060721,000000,5.3584,5.3584,5.30864,5.32971,15888.285232348,0
+WNEB.US,D,20060724,000000,5.32971,5.38652,5.32971,5.37917,12146.682368083,0
+WNEB.US,D,20060725,000000,5.37917,5.39337,5.36516,5.37917,26166.718421276,0
+WNEB.US,D,20060726,000000,5.3725,5.38652,5.33744,5.3443,38315.442591741,0
+WNEB.US,D,20060727,000000,5.3443,5.36516,5.33744,5.33744,13082.848760043,0
+WNEB.US,D,20060728,000000,5.3443,5.38652,5.33744,5.3725,20091.335434853,0
+WNEB.US,D,20060731,000000,5.3443,5.39337,5.33744,5.37917,21960.605515199,0
+WNEB.US,D,20060801,000000,5.3725,5.3725,5.33744,5.3584,11682.172326271,0
+WNEB.US,D,20060802,000000,5.3725,5.3725,5.30217,5.32314,19626.825393041,0
+WNEB.US,D,20060803,000000,5.30217,5.32971,5.28093,5.31639,8410.1840097723,0
+WNEB.US,D,20060804,000000,5.33744,5.3584,5.28093,5.28788,16353.816175352,0
+WNEB.US,D,20060807,000000,5.27387,5.31639,5.27387,5.31639,15418.670684582,0
+WNEB.US,D,20060808,000000,5.30217,5.3443,5.30217,5.31639,28971.133992391,0
+WNEB.US,D,20060809,000000,5.3443,5.3584,5.32971,5.33744,22425.115557011,0
+WNEB.US,D,20060810,000000,5.33744,5.39337,5.33744,5.3584,23362.302850162,0
+WNEB.US,D,20060811,000000,5.33744,5.3584,5.30864,5.30864,12146.682368083,0
+WNEB.US,D,20060814,000000,5.31639,5.31639,5.28788,5.30217,5606.7893398482,0
+WNEB.US,D,20060815,000000,5.31639,5.33744,5.30217,5.33744,15418.670684582,0
+WNEB.US,D,20060816,000000,5.33744,5.3584,5.33744,5.3443,19626.825393041,0
+WNEB.US,D,20060817,000000,5.32971,5.35106,5.32971,5.33744,6543.9766329984,0
+WNEB.US,D,20060818,000000,5.33744,5.3443,5.30864,5.30864,27102.884813236,0
+WNEB.US,D,20060821,000000,5.30217,5.30864,5.30217,5.30217,2803.3946699241,0
+WNEB.US,D,20060822,000000,5.30217,5.37917,5.30217,5.30864,147183.32467697,0
+WNEB.US,D,20060823,000000,5.30864,5.30864,5.30217,5.30217,54204.74872528,0
+WNEB.US,D,20060824,000000,5.30217,5.31639,5.30217,5.30864,18221.044453315,0
+WNEB.US,D,20060825,000000,5.30217,5.3725,5.30217,5.3584,41119.858162856,0
+WNEB.US,D,20060828,000000,5.35106,5.36516,5.32971,5.3584,7939.5485608156,0
+WNEB.US,D,20060829,000000,5.3584,5.39337,5.3584,5.39337,49059.406723672,0
+WNEB.US,D,20060830,000000,5.39337,5.39337,5.37917,5.39337,13082.848760043,0
+WNEB.US,D,20060831,000000,5.39337,5.39337,5.3584,5.37917,70089.971254057,0
+WNEB.US,D,20060901,000000,5.39337,5.7795,5.39337,5.7795,166817.29637835,0
+WNEB.US,D,20060905,000000,5.77245,6.13057,5.76559,6.13057,304185.67700701,0
+WNEB.US,D,20060906,000000,6.11686,6.11686,6.06748,6.08188,30839.383171547,0
+WNEB.US,D,20060907,000000,6.07434,6.10931,6.07434,6.10284,35042.433374051,0
+WNEB.US,D,20060908,000000,6.09569,6.10284,6.08835,6.10284,9809.8395423527,0
+WNEB.US,D,20060911,000000,6.08835,6.08835,5.9902,5.9902,32241.080506508,0
+WNEB.US,D,20060912,000000,5.9902,6.09569,5.9902,6.08835,17284.878061356,0
+WNEB.US,D,20060913,000000,6.08835,6.09569,5.90605,6.05348,28971.133992391,0
+WNEB.US,D,20060914,000000,6.03241,6.06053,5.9902,6.06053,20559.929081429,0
+WNEB.US,D,20060915,000000,6.08835,6.08835,5.9902,5.9902,94854.99234037,0
+WNEB.US,D,20060918,000000,5.97619,6.0041,5.95513,5.97619,18221.044453315,0
+WNEB.US,D,20060919,000000,5.96924,5.96924,5.90605,5.95513,17284.878061356,0
+WNEB.US,D,20060920,000000,5.96924,5.97619,5.94847,5.97619,12615.276014659,0
+WNEB.US,D,20060921,000000,5.96924,5.96924,5.93397,5.93397,10282.516793691,0
+WNEB.US,D,20060922,000000,5.91987,5.91987,5.8849,5.8849,13548.379703045,0
+WNEB.US,D,20060925,000000,5.87804,5.94847,5.85689,5.94847,35976.557963629,0
+WNEB.US,D,20060926,000000,5.93397,5.94847,5.93397,5.94847,7939.5485608156,0
+WNEB.US,D,20060927,000000,5.94093,5.94847,5.91987,5.94847,10748.047736694,0
+WNEB.US,D,20060928,000000,5.94847,5.94847,5.89901,5.91987,30370.789524972,0
+WNEB.US,D,20060929,000000,5.90605,5.93397,5.90605,5.90605,8410.1840097723,0
+WNEB.US,D,20061002,000000,5.89901,5.90605,5.87079,5.87079,13548.379703045,0
+WNEB.US,D,20061003,000000,5.86375,5.89196,5.84964,5.87804,9809.8395423527,0
+WNEB.US,D,20061004,000000,5.86375,5.90605,5.86375,5.90605,16821.388920736,0
+WNEB.US,D,20061005,000000,5.8849,6.0041,5.8849,5.98333,23362.302850162,0
+WNEB.US,D,20061006,000000,5.97619,6.02546,5.97619,6.02546,28971.133992391,0
+WNEB.US,D,20061009,000000,6.02546,6.03937,5.97619,6.03937,8876.7358539658,0
+WNEB.US,D,20061010,000000,6.03937,6.10931,6.02546,6.10931,44388.783775783,0
+WNEB.US,D,20061011,000000,6.10284,6.17317,6.10284,6.16573,56074.018805626,0
+WNEB.US,D,20061012,000000,6.16573,6.27103,6.16573,6.23626,78967.728009212,0
+WNEB.US,D,20061013,000000,6.24272,6.29895,6.24272,6.29895,159798.60069163,0
+WNEB.US,D,20061016,000000,6.28533,6.43246,6.27828,6.43246,32241.080506508,0
+WNEB.US,D,20061017,000000,6.41159,6.41159,6.36232,6.37662,21025.460024431,0
+WNEB.US,D,20061018,000000,6.5451,6.56586,6.36232,6.37662,44858.398323549,0
+WNEB.US,D,20061019,000000,6.36966,6.39748,6.32734,6.33411,28971.133992391,0
+WNEB.US,D,20061020,000000,6.34861,6.34861,6.31325,6.34126,13082.848760043,0
+WNEB.US,D,20061023,000000,6.3202,6.34126,6.30639,6.31325,10282.516793691,0
+WNEB.US,D,20061024,000000,6.28533,6.34126,6.28533,6.3202,25701.187478273,0
+WNEB.US,D,20061025,000000,6.33411,6.33411,6.30639,6.3202,18688.6171987,0
+WNEB.US,D,20061026,000000,6.32734,6.32734,6.30639,6.3202,13548.379703045,0
+WNEB.US,D,20061027,000000,6.32734,6.35527,6.31325,6.3202,13548.379703045,0
+WNEB.US,D,20061030,000000,6.29895,6.33411,6.29895,6.3202,22896.771907159,0
+WNEB.US,D,20061031,000000,6.34126,6.34126,6.23626,6.24272,18688.6171987,0
+WNEB.US,D,20061101,000000,6.2292,6.24272,6.03937,6.03937,30839.383171547,0
+WNEB.US,D,20061102,000000,6.0186,6.0186,5.96199,5.96924,24762.979283932,0
+WNEB.US,D,20061103,000000,6.0041,6.0041,5.91987,5.95513,15888.285232348,0
+WNEB.US,D,20061106,000000,5.92722,6.27103,5.91987,6.27103,35517.152427771,0
+WNEB.US,D,20061107,000000,6.25006,6.28533,6.24272,6.24272,35042.433374051,0
+WNEB.US,D,20061108,000000,6.2151,6.31325,6.20061,6.30639,21960.605515199,0
+WNEB.US,D,20061109,000000,6.31325,6.35527,6.31325,6.34861,13082.848760043,0
+WNEB.US,D,20061110,000000,6.34126,6.36966,6.32734,6.36232,42987.086440821,0
+WNEB.US,D,20061113,000000,6.35527,6.41874,6.34126,6.41874,28030.883995669,0
+WNEB.US,D,20061114,000000,6.46066,6.53109,6.41159,6.41159,52331.395040171,0
+WNEB.US,D,20061115,000000,6.4256,6.48887,6.36232,6.48163,50928.676804018,0
+WNEB.US,D,20061116,000000,6.48887,6.48887,6.40445,6.40445,40185.733573278,0
+WNEB.US,D,20061117,000000,6.40445,6.44675,6.40445,6.44675,7476.0594201945,0
+WNEB.US,D,20061120,000000,6.4398,6.48163,6.4398,6.45371,10748.047736694,0
+WNEB.US,D,20061121,000000,6.4398,6.51669,6.4398,6.50974,35042.433374051,0
+WNEB.US,D,20061122,000000,6.52403,6.53109,6.49642,6.49642,11682.172326271,0
+WNEB.US,D,20061124,000000,6.47506,6.50279,6.46782,6.46782,12615.276014659,0
+WNEB.US,D,20061127,000000,6.4256,6.4256,6.08835,6.09569,50928.676804018,0
+WNEB.US,D,20061128,000000,6.09569,6.19424,6.09569,6.19424,38786.078040698,0
+WNEB.US,D,20061129,000000,6.20061,6.23626,6.17317,6.20804,33176.225997278,0
+WNEB.US,D,20061130,000000,6.19424,6.2292,6.17317,6.19424,18221.044453315,0
+WNEB.US,D,20061201,000000,6.17317,6.22185,6.14467,6.18679,58405.757125403,0
+WNEB.US,D,20061204,000000,6.20061,6.30639,6.20061,6.24272,36915.787059161,0
+WNEB.US,D,20061205,000000,6.26417,6.36966,6.26417,6.36232,39247.525378938,0
+WNEB.US,D,20061206,000000,6.32734,6.41874,6.32734,6.39748,32707.632350702,0
+WNEB.US,D,20061207,000000,6.39748,6.53109,6.39748,6.53109,39716.119025513,0
+WNEB.US,D,20061208,000000,6.53109,6.53785,6.47506,6.48163,35042.433374051,0
+WNEB.US,D,20061211,000000,6.47506,6.50279,6.36966,6.4256,22896.771907159,0
+WNEB.US,D,20061212,000000,6.41874,6.4398,6.36232,6.37662,68219.68027252,0
+WNEB.US,D,20061213,000000,6.37662,6.37662,6.2292,6.23626,93450.232301836,0
+WNEB.US,D,20061214,000000,6.19424,6.29895,6.19424,6.27828,584075.94747547,0
+WNEB.US,D,20061215,000000,6.27828,6.36966,6.27828,6.36232,106065.5083165,0
+WNEB.US,D,20061218,000000,6.38348,6.38348,6.36232,6.36232,65417.306503786,0
+WNEB.US,D,20061219,000000,6.32734,6.39043,6.31325,6.39043,30839.383171547,0
+WNEB.US,D,20061220,000000,6.39043,6.39043,6.36232,6.39043,12146.682368083,0
+WNEB.US,D,20061221,000000,6.39748,6.39748,6.32734,6.35527,15418.670684582,0
+WNEB.US,D,20061222,000000,6.38348,6.39043,6.35527,6.38348,142977.21177089,0
+WNEB.US,D,20061226,000000,6.39043,6.39043,6.36232,6.38348,47193.199346898,0
+WNEB.US,D,20061227,000000,6.4256,6.52403,6.4256,6.51669,59809.496262747,0
+WNEB.US,D,20061228,000000,6.51669,6.51669,6.46782,6.50279,120551.07531269,0
+WNEB.US,D,20061229,000000,6.50279,6.50279,6.4398,6.47506,28971.133992391,0
+WNEB.US,D,20070103,000000,6.48163,6.62935,6.41159,6.4398,90647.858533104,0
+WNEB.US,D,20070104,000000,6.44675,6.60828,6.41874,6.56586,5947253.7615713,0
+WNEB.US,D,20070105,000000,6.53785,6.59446,6.47506,6.49642,780057.32817127,0
+WNEB.US,D,20070108,000000,6.47506,6.56586,6.47506,6.56586,789456.76543492,0
+WNEB.US,D,20070109,000000,6.56586,6.59446,6.5451,6.57292,823344.55956219,0
+WNEB.US,D,20070110,000000,6.57292,6.59446,6.5591,6.58037,738191.19123795,0
+WNEB.US,D,20070111,000000,6.58037,6.60103,6.56586,6.60103,732921.29929105,0
+WNEB.US,D,20070112,000000,6.60103,6.62935,6.57292,6.58037,720529.60063719,0
+WNEB.US,D,20070116,000000,6.61523,6.70633,6.60103,6.70633,629257.9714765,0
+WNEB.US,D,20070117,000000,6.70633,6.72082,6.66431,6.67137,130439.52424673,0
+WNEB.US,D,20070118,000000,6.67137,6.83318,6.66431,6.67881,363262.16621476,0
+WNEB.US,D,20070119,000000,6.69242,6.71338,6.56586,6.70633,173014.16660647,0
+WNEB.US,D,20070122,000000,6.70633,6.7556,6.44675,6.67137,272263.11767203,0
+WNEB.US,D,20070123,000000,6.6505,6.67881,6.50279,6.60828,320538.47228117,0
+WNEB.US,D,20070124,000000,6.66431,6.7556,6.60103,6.69968,267991.66708975,0
+WNEB.US,D,20070125,000000,6.70633,6.7556,6.64305,6.72082,271978.28623979,0
+WNEB.US,D,20070126,000000,6.72749,6.76275,6.66431,6.76275,249196.87616719,0
+WNEB.US,D,20070129,000000,6.7556,6.76275,6.56586,6.7556,388035.35451061,0
+WNEB.US,D,20070130,000000,6.7556,6.7556,6.66431,6.72082,245353.18318385,0
+WNEB.US,D,20070131,000000,6.66431,6.74864,6.62935,6.72082,166742.77059142,0
+WNEB.US,D,20070201,000000,6.72749,6.81182,6.60828,6.74864,116624.6893329,0
+WNEB.US,D,20070202,000000,6.69968,6.81182,6.66431,6.69242,176289.21762654,0
+WNEB.US,D,20070205,000000,6.69242,6.74864,6.63629,6.66431,139407.12030668,0
+WNEB.US,D,20070206,000000,6.74169,6.74864,6.60103,6.73464,134567.02776112,0
+WNEB.US,D,20070207,000000,6.73464,6.80487,6.69242,6.74864,189531.32697235,0
+WNEB.US,D,20070208,000000,6.7556,6.76275,6.69242,6.72082,125879.15862745,0
+WNEB.US,D,20070209,000000,6.72082,6.7556,6.66431,6.66431,75043.383831795,0
+WNEB.US,D,20070212,000000,6.69242,6.784,6.64305,6.69242,140263.65640575,0
+WNEB.US,D,20070213,000000,6.69242,6.79067,6.61523,6.73464,139695.01444249,0
+WNEB.US,D,20070214,000000,6.60828,6.7556,6.60828,6.74864,169879.99995074,0
+WNEB.US,D,20070215,000000,6.72082,6.72082,6.62935,6.63629,212314.77884734,0
+WNEB.US,D,20070216,000000,6.63629,6.69242,6.60103,6.67881,186396.13941542,0
+WNEB.US,D,20070220,000000,6.65755,6.74169,6.60103,6.69242,148949.48373705,0
+WNEB.US,D,20070221,000000,6.66431,6.69242,6.46066,6.68517,172160.69321096,0
+WNEB.US,D,20070222,000000,6.69242,6.71338,6.56586,6.69242,175009.00753329,0
+WNEB.US,D,20070223,000000,6.69242,6.69242,6.58712,6.66431,105230.41114242,0
+WNEB.US,D,20070226,000000,6.69242,6.69242,6.51669,6.58037,97342.928542339,0
+WNEB.US,D,20070227,000000,6.5451,6.62935,6.35527,6.36966,204485.48761512,0
+WNEB.US,D,20070228,000000,6.36232,6.6221,6.29218,6.48887,186254.2341499,0
+WNEB.US,D,20070301,000000,6.48887,6.51669,6.38348,6.49642,82451.042872207,0
+WNEB.US,D,20070302,000000,6.46782,6.60828,6.39748,6.43246,187960.16003971,0
+WNEB.US,D,20070305,000000,6.4256,6.44675,6.29218,6.29895,135136.69062558,0
+WNEB.US,D,20070306,000000,6.34126,6.4398,6.12371,6.41874,260305.30202425,0
+WNEB.US,D,20070307,000000,6.36966,6.44675,6.28533,6.36966,126022.08479416,0
+WNEB.US,D,20070308,000000,6.38348,6.41874,6.27103,6.30639,59948.338824695,0
+WNEB.US,D,20070309,000000,6.32734,6.4256,6.29895,6.38348,75043.383831795,0
+WNEB.US,D,20070312,000000,6.34126,6.4398,6.3202,6.38348,114919.78434427,0
+WNEB.US,D,20070313,000000,6.33411,6.41159,6.26417,6.29895,151792.69355341,0
+WNEB.US,D,20070314,000000,6.27828,6.40445,6.17317,6.23626,162050.70871852,0
+WNEB.US,D,20070315,000000,6.25006,6.44675,6.25006,6.38348,94553.826489086,0
+WNEB.US,D,20070316,000000,6.39043,6.44675,6.30639,6.34861,199928.18469942,0
+WNEB.US,D,20070319,000000,6.36966,6.4398,6.29218,6.36232,136829.34479992,0
+WNEB.US,D,20070320,000000,6.34861,6.41874,6.25006,6.35527,100103.44536225,0
+WNEB.US,D,20070321,000000,6.36966,6.43246,6.34126,6.4256,129584.00904885,0
+WNEB.US,D,20070322,000000,6.41874,6.47506,6.36232,6.46782,172730.35607544,0
+WNEB.US,D,20070323,000000,6.46066,6.56586,6.38348,6.51669,118762.45642642,0
+WNEB.US,D,20070326,000000,6.48887,6.56586,6.41874,6.5451,87433.040683288,0
+WNEB.US,D,20070327,000000,6.51669,6.60828,6.50279,6.56586,117191.28949378,0
+WNEB.US,D,20070328,000000,6.52403,6.59446,6.51669,6.52403,589387.69637117,0
+WNEB.US,D,20070329,000000,6.56586,6.60103,6.51669,6.56586,88999.103109969,0
+WNEB.US,D,20070330,000000,6.56586,6.58712,6.53785,6.58037,114060.18554161,0
+WNEB.US,D,20070402,000000,6.56586,6.56586,6.48163,6.5451,102666.92825234,0
+WNEB.US,D,20070403,000000,6.56586,6.66431,6.50974,6.6505,151792.69355341,0
+WNEB.US,D,20070404,000000,6.6505,6.69242,6.60103,6.60828,207901.42299952,0
+WNEB.US,D,20070405,000000,6.60828,6.68517,5.91987,6.56586,241507.44839813,0
+WNEB.US,D,20070409,000000,6.52403,6.61523,6.52403,6.56586,248770.13946944,0
+WNEB.US,D,20070410,000000,6.56586,6.62935,6.52403,6.56586,132857.01826654,0
+WNEB.US,D,20070411,000000,6.59446,6.64305,6.49642,6.50974,174296.41850212,0
+WNEB.US,D,20070412,000000,6.49642,6.60103,6.48163,6.55216,205193.99304154,0
+WNEB.US,D,20070413,000000,6.51669,6.56586,6.48163,6.56586,36453.318819731,0
+WNEB.US,D,20070416,000000,6.56586,6.59446,6.5591,6.56586,256603.51430642,0
+WNEB.US,D,20070417,000000,6.56586,6.56586,6.50974,6.56586,128157.81008531,0
+WNEB.US,D,20070418,000000,6.52403,6.56586,6.52403,6.53109,93127.627525544,0
+WNEB.US,D,20070419,000000,6.48887,6.53785,6.41874,6.50279,49839.37523344,0
+WNEB.US,D,20070420,000000,6.5591,6.56586,6.44675,6.5451,56963.223742809,0
+WNEB.US,D,20070423,000000,6.52403,6.56586,6.37662,6.46066,30471.85874286,0
+WNEB.US,D,20070424,000000,6.46066,6.46066,6.28533,6.29218,76041.825196393,0
+WNEB.US,D,20070425,000000,6.28533,6.29218,6.17317,6.26417,267564.930392,0
+WNEB.US,D,20070426,000000,6.26417,6.27103,6.16573,6.20804,227837.58145337,0
+WNEB.US,D,20070427,000000,6.17964,6.29218,6.10931,6.28533,492983.99692437,0
+WNEB.US,D,20070430,000000,6.29218,6.29218,6.13771,6.20061,164757.11777532,0
+WNEB.US,D,20070501,000000,6.22185,6.25702,6.13771,6.2292,83728.190261892,0
+WNEB.US,D,20070502,000000,6.28533,6.34861,6.20804,6.34861,42291.852729889,0
+WNEB.US,D,20070503,000000,6.35527,6.35527,6.24272,6.29218,36172.570992261,0
+WNEB.US,D,20070504,000000,6.25702,6.39043,6.23626,6.37662,62935.495708963,0
+WNEB.US,D,20070507,000000,6.34861,6.47506,6.3202,6.39748,97826.835706777,0
+WNEB.US,D,20070508,000000,6.39748,6.45371,6.3202,6.39748,113064.80688058,0
+WNEB.US,D,20070509,000000,6.38348,6.44675,6.35527,6.4256,105515.24257466,0
+WNEB.US,D,20070510,000000,6.40445,6.40445,6.2292,6.26417,75184.268196126,0
+WNEB.US,D,20070511,000000,6.29218,6.3202,6.17317,6.3202,50689.785925373,0
+WNEB.US,D,20070514,000000,6.29895,6.41874,6.26417,6.29895,59236.770694711,0
+WNEB.US,D,20070515,000000,6.27103,6.44675,6.17317,6.20804,137698.13171329,0
+WNEB.US,D,20070516,000000,6.22185,6.25702,6.15888,6.22185,57247.03427385,0
+WNEB.US,D,20070517,000000,6.22185,6.38348,6.12371,6.15888,88853.114239685,0
+WNEB.US,D,20070518,000000,6.20061,6.2151,6.13771,6.20804,114204.13260951,0
+WNEB.US,D,20070521,000000,6.20061,6.3202,6.20061,6.29218,53619.772342955,0
+WNEB.US,D,20070522,000000,6.23626,6.29218,6.20061,6.20804,90137.407937705,0
+WNEB.US,D,20070523,000000,6.20804,6.34861,6.20061,6.23626,66641.36703155,0
+WNEB.US,D,20070524,000000,6.22185,6.36232,6.20061,6.22185,141399.91943111,0
+WNEB.US,D,20070525,000000,6.25006,6.35527,6.25006,6.26417,137979.90044195,0
+WNEB.US,D,20070529,000000,6.27103,6.3202,6.2151,6.27103,92131.227963328,0
+WNEB.US,D,20070530,000000,6.2292,6.28533,6.2151,6.27103,45565.88284877,0
+WNEB.US,D,20070531,000000,6.28533,6.39748,6.28533,6.36232,135849.27965676,0
+WNEB.US,D,20070601,000000,6.37662,6.44675,6.26417,6.31325,107793.89403252,0
+WNEB.US,D,20070604,000000,6.29218,6.3202,6.25006,6.27103,29044.638878129,0
+WNEB.US,D,20070605,000000,6.23626,6.35527,6.14467,6.16573,89711.692141144,0
+WNEB.US,D,20070606,000000,6.15888,6.2292,6.14467,6.22185,33891.877732024,0
+WNEB.US,D,20070607,000000,6.17317,6.24272,6.15888,6.17317,38874.896444298,0
+WNEB.US,D,20070608,000000,6.16573,6.26417,6.16573,6.24272,30899.616341803,0
+WNEB.US,D,20070611,000000,6.22185,6.26417,6.13771,6.20804,40868.716469921,0
+WNEB.US,D,20070612,000000,6.16573,6.26417,6.13771,6.15888,92418.101197942,0
+WNEB.US,D,20070613,000000,6.14467,6.20061,6.13771,6.20061,58952.96016367,0
+WNEB.US,D,20070614,000000,6.20061,6.3202,6.20061,6.2292,48559.165140182,0
+WNEB.US,D,20070615,000000,6.3202,6.33411,6.20061,6.20061,122178.39181082,0
+WNEB.US,D,20070618,000000,6.20061,6.3202,6.16573,6.23626,91137.891104685,0
+WNEB.US,D,20070619,000000,6.22185,6.25006,5.9902,6.20804,98391.394065286,0
+WNEB.US,D,20070620,000000,6.22185,6.28533,6.0186,6.17317,116052.98466604,0
+WNEB.US,D,20070621,000000,6.17317,6.2151,6.13771,6.15152,116195.91083276,0
+WNEB.US,D,20070622,000000,6.17317,6.19424,6.13771,6.13771,514481.11329894,0
+WNEB.US,D,20070625,000000,6.15152,6.17317,6.10931,6.13057,395581.85611296,0
+WNEB.US,D,20070626,000000,6.17317,6.2151,6.11686,6.15152,204060.79271975,0
+WNEB.US,D,20070627,000000,6.14467,6.20061,5.90605,6.13057,280949.9659045,0
+WNEB.US,D,20070628,000000,6.17964,6.32734,6.10284,6.13771,241362.48042903,0
+WNEB.US,D,20070629,000000,6.16573,6.16573,6.08188,6.12371,66353.472895745,0
+WNEB.US,D,20070702,000000,6.13771,6.17317,5.94847,6.08835,81879.338205362,0
+WNEB.US,D,20070703,000000,6.08188,6.14467,6.03241,6.13771,69633.628421771,0
+WNEB.US,D,20070705,000000,6.12371,6.13771,6.04652,6.10284,252044.16958833,0
+WNEB.US,D,20070706,000000,6.13057,6.13771,6.06053,6.10284,116052.98466604,0
+WNEB.US,D,20070709,000000,6.10284,6.13057,5.96199,6.06748,189531.32697235,0
+WNEB.US,D,20070710,000000,5.96924,6.05348,5.85689,5.8849,166183.31673887,0
+WNEB.US,D,20070711,000000,5.94847,6.07434,5.87804,5.87804,192237.73602915,0
+WNEB.US,D,20070712,000000,5.93397,6.04652,5.84298,5.96199,206618.1502027,0
+WNEB.US,D,20070713,000000,5.92722,6.09569,5.92722,5.96924,64223.873011747,0
+WNEB.US,D,20070716,000000,5.89196,5.98333,5.8849,5.93397,117479.18362959,0
+WNEB.US,D,20070717,000000,5.95513,5.96924,5.89196,5.92722,49839.37523344,0
+WNEB.US,D,20070718,000000,5.89901,5.99745,5.81505,5.92722,121894.58127978,0
+WNEB.US,D,20070719,000000,5.96199,6.0186,5.73738,5.86375,92844.837895695,0
+WNEB.US,D,20070720,000000,5.87804,5.91987,5.68115,5.75834,164042.48694176,0
+WNEB.US,D,20070723,000000,5.75834,5.83582,5.61827,5.70936,54110.825815728,0
+WNEB.US,D,20070724,000000,5.64609,5.68115,5.42844,5.56194,158775.65769846,0
+WNEB.US,D,20070725,000000,5.61827,5.68115,5.53394,5.61092,129871.90318464,0
+WNEB.US,D,20070726,000000,5.54785,5.59692,5.47056,5.58311,134425.1224956,0
+WNEB.US,D,20070727,000000,5.55509,5.61827,5.46341,5.54785,142398.36079571,0
+WNEB.US,D,20070730,000000,5.51268,5.58996,5.23205,5.38652,399716.50593569,0
+WNEB.US,D,20070731,000000,5.42119,5.68115,5.42119,5.58996,169739.1155864,0
+WNEB.US,D,20070801,000000,5.55509,5.60387,5.39337,5.60387,229405.68568243,0
+WNEB.US,D,20070802,000000,5.63179,5.64609,5.46341,5.58311,283659.43766488,0
+WNEB.US,D,20070803,000000,5.52708,5.63923,5.32971,5.3584,146100.14851353,0
+WNEB.US,D,20070806,000000,5.3725,5.75834,5.3584,5.60387,340189.79930278,0
+WNEB.US,D,20070807,000000,5.56194,5.73738,5.56194,5.64609,191099.43120142,0
+WNEB.US,D,20070808,000000,5.6745,5.78627,5.64609,5.7795,351296.18335745,0
+WNEB.US,D,20070809,000000,5.78627,5.78627,5.6601,5.68802,607185.06683031,0
+WNEB.US,D,20070810,000000,5.63179,5.82858,5.40042,5.49133,559197.60635698,0
+WNEB.US,D,20070813,000000,5.55509,5.72318,5.49133,5.50593,317120.49509439,0
+WNEB.US,D,20070814,000000,5.53394,5.58311,5.3725,5.44244,93559.468729252,0
+WNEB.US,D,20070815,000000,5.48476,5.56194,5.39337,5.46341,207331.76013507,0
+WNEB.US,D,20070816,000000,5.51268,5.61827,5.43559,5.61092,149945.88329926,0
+WNEB.US,D,20070817,000000,5.70936,7.54206,5.63179,5.80761,256031.80963958,0
+WNEB.US,D,20070820,000000,5.78627,6.03241,5.75168,6.03241,88716.313480118,0
+WNEB.US,D,20070821,000000,6.0041,6.15152,5.95513,6.08188,400603.66907049,0
+WNEB.US,D,20070822,000000,6.23626,6.38348,6.11686,6.17964,113445.60302476,0
+WNEB.US,D,20070823,000000,6.17964,6.19424,6.03937,6.10931,62049.353475353,0
+WNEB.US,D,20070824,000000,6.07434,6.17964,6.07434,6.17317,85361.632167165,0
+WNEB.US,D,20070827,000000,6.16573,6.17317,6.13057,6.15152,156319.3694334,0
+WNEB.US,D,20070828,000000,6.13057,6.16573,6.12371,6.16573,142231.95390162,0
+WNEB.US,D,20070829,000000,6.17317,6.3202,6.13771,6.29218,204897.9316962,0
+WNEB.US,D,20070830,000000,6.17317,6.29218,6.14467,6.20804,68060.419686755,0
+WNEB.US,D,20070831,000000,6.26417,6.41874,6.17964,6.20804,128864.27370933,0
+WNEB.US,D,20070904,000000,6.17317,6.31325,6.17317,6.23626,77801.858849326,0
+WNEB.US,D,20070905,000000,6.17317,6.19424,6.13057,6.18679,83561.783367792,0
+WNEB.US,D,20070906,000000,6.19424,6.25006,6.13771,6.22185,121764.92682854,0
+WNEB.US,D,20070907,000000,6.15152,6.16573,6.06748,6.08188,125514.69690233,0
+WNEB.US,D,20070910,000000,6.13771,6.13771,5.97619,5.99745,111357.86008958,0
+WNEB.US,D,20070911,000000,6.0186,6.07434,5.80046,5.92722,79178.033654517,0
+WNEB.US,D,20070912,000000,5.87804,5.92722,5.75168,5.8849,202784.66623125,0
+WNEB.US,D,20070913,000000,5.90605,6.04652,5.87804,6.0186,47051.294081377,0
+WNEB.US,D,20070914,000000,5.98333,6.15152,5.95513,6.13057,86389.679666296,0
+WNEB.US,D,20070917,000000,6.17317,6.20061,6.05348,6.09569,184770.86471967,0
+WNEB.US,D,20070918,000000,6.17317,6.17317,6.07434,6.10931,107211.98035376,0
+WNEB.US,D,20070919,000000,6.17317,6.22185,6.12371,6.20061,486648.28413429,0
+WNEB.US,D,20070920,000000,6.20804,6.20804,6.15888,6.17964,75590.586870062,0
+WNEB.US,D,20070921,000000,6.24272,6.24272,6.13771,6.16573,83633.246451147,0
+WNEB.US,D,20070924,000000,6.15152,6.15888,6.10931,6.13771,101858.37450923,0
+WNEB.US,D,20070925,000000,6.08835,6.13771,6.0186,6.07434,44048.823679248,0
+WNEB.US,D,20070926,000000,6.07434,6.07434,5.93397,6.02546,111679.44396468,0
+WNEB.US,D,20070927,000000,6.03241,6.13771,5.92722,6.07434,76272.548865512,0
+WNEB.US,D,20070928,000000,6.06053,6.12371,5.89196,5.96199,127027.6724671,0
+WNEB.US,D,20071001,000000,5.94847,6.13057,5.83582,6.12371,68264.599924915,0
+WNEB.US,D,20071002,000000,6.13771,6.13771,6.10931,6.11686,38594.148616829,0
+WNEB.US,D,20071003,000000,6.13771,6.13771,5.87079,5.87079,59021.360543453,0
+WNEB.US,D,20071004,000000,5.89901,6.12371,5.89901,6.07434,32998.589190079,0
+WNEB.US,D,20071005,000000,6.13771,6.13771,5.93397,6.10284,99410.2534537,0
+WNEB.US,D,20071008,000000,5.84298,6.13771,5.84298,6.13771,27205.995833507,0
+WNEB.US,D,20071009,000000,6.13771,6.13771,6.09569,6.13057,34308.405417869,0
+WNEB.US,D,20071010,000000,6.10931,6.13771,6.0186,6.13771,43487.328024311,0
+WNEB.US,D,20071011,000000,6.13771,6.13771,6.03937,6.07434,34165.479251157,0
+WNEB.US,D,20071012,000000,6.03241,6.13057,6.03241,6.08188,44407.159997217,0
+WNEB.US,D,20071015,000000,6.07434,6.10284,5.98333,5.98333,68530.034234521,0
+WNEB.US,D,20071016,000000,5.9902,6.02546,5.94847,5.96924,50361.055741936,0
+WNEB.US,D,20071017,000000,6.02546,6.02546,5.86375,5.89196,65784.830932472,0
+WNEB.US,D,20071018,000000,5.87079,5.93397,5.81505,5.89901,10470.362612797,0
+WNEB.US,D,20071019,000000,5.89901,6.0186,5.76559,5.82858,57652.332046597,0
+WNEB.US,D,20071022,000000,5.75834,5.9902,5.74434,5.98333,17275.689950639,0
+WNEB.US,D,20071023,000000,5.89901,6.01145,5.89901,6.01145,18573.25536414,0
+WNEB.US,D,20071024,000000,6.01145,6.16573,5.92722,6.13057,105790.88589616,0
+WNEB.US,D,20071025,000000,6.15888,6.15888,6.03241,6.11686,29120.185566247,0
+WNEB.US,D,20071026,000000,6.17317,6.17964,6.03937,6.17317,47164.614113556,0
+WNEB.US,D,20071029,000000,6.20061,6.26417,6.10931,6.15152,52387.544605664,0
+WNEB.US,D,20071030,000000,6.13771,6.15888,6.08835,6.12371,23201.000462016,0
+WNEB.US,D,20071031,000000,6.13771,6.26417,6.13771,6.25006,129070.49574988,0
+WNEB.US,D,20071101,000000,6.17317,6.17317,6.07434,6.08835,96995.822137468,0
+WNEB.US,D,20071102,000000,6.13057,6.13057,5.96924,5.9902,43823.204516082,0
+WNEB.US,D,20071105,000000,6.0041,6.12371,6.0041,6.07434,25492.923635351,0
+WNEB.US,D,20071106,000000,6.13771,6.3202,6.10931,6.30639,77689.559718338,0
+WNEB.US,D,20071107,000000,6.2292,6.32734,6.17317,6.25006,211760.42950072,0
+WNEB.US,D,20071108,000000,6.27103,6.27103,6.11686,6.17317,314413.0651364,0
+WNEB.US,D,20071109,000000,6.15152,6.23626,5.97619,6.20804,111444.63669079,0
+WNEB.US,D,20071112,000000,6.20804,6.25702,6.18679,6.23626,93151.108252934,0
+WNEB.US,D,20071113,000000,6.23626,6.29895,6.13771,6.29218,160873.60964553,0
+WNEB.US,D,20071114,000000,6.29895,6.31325,6.26417,6.30639,110636.08294769,0
+WNEB.US,D,20071115,000000,6.27103,6.3202,6.18679,6.2292,69462.117021718,0
+WNEB.US,D,20071116,000000,6.23626,6.25006,6.10284,6.20061,64823.142010743,0
+WNEB.US,D,20071119,000000,6.14467,6.22185,5.89196,6.10931,112406.32561253,0
+WNEB.US,D,20071120,000000,6.09569,6.20804,6.03937,6.20804,113928.489288,0
+WNEB.US,D,20071121,000000,6.2151,6.27103,6.15152,6.17317,102497.45865467,0
+WNEB.US,D,20071123,000000,6.17964,6.29895,6.12371,6.27828,16593.727955189,0
+WNEB.US,D,20071126,000000,6.23626,6.27103,6.20061,6.2151,81653.719042196,0
+WNEB.US,D,20071127,000000,6.2151,6.26417,6.13057,6.13057,29545.901362808,0
+WNEB.US,D,20071128,000000,6.19424,6.29218,6.19424,6.2151,101499.01729007,0
+WNEB.US,D,20071129,000000,6.24272,6.24272,6.20804,6.22185,29221.254784136,0
+WNEB.US,D,20071130,000000,6.26417,6.27103,6.01145,6.05348,54211.895033616,0
+WNEB.US,D,20071203,000000,5.9902,6.22185,5.9902,6.10931,24676.202682715,0
+WNEB.US,D,20071204,000000,6.05348,6.18679,6.05348,6.14467,58249.559243212,0
+WNEB.US,D,20071205,000000,6.25006,6.25006,6.14467,6.19424,81082.014375351,0
+WNEB.US,D,20071206,000000,6.24272,6.27103,5.95513,6.26417,111716.19640755,0
+WNEB.US,D,20071207,000000,6.27103,6.27103,6.2151,6.22185,64457.659384439,0
+WNEB.US,D,20071210,000000,6.22185,6.26417,6.17964,6.24272,77426.167211112,0
+WNEB.US,D,20071211,000000,6.26417,6.29895,6.09569,6.27103,140650.57795707,0
+WNEB.US,D,20071212,000000,6.3202,6.3202,6.04652,6.23626,99794.112301438,0
+WNEB.US,D,20071213,000000,6.17964,6.2151,6.15152,6.2151,30963.933116824,0
+WNEB.US,D,20071214,000000,6.17317,6.27103,6.11686,6.18679,35661.099495673,0
+WNEB.US,D,20071217,000000,6.14467,6.14467,5.93397,5.98333,62750.712593429,0
+WNEB.US,D,20071218,000000,6.0186,6.18679,5.97619,6.03241,128182.31171389,0
+WNEB.US,D,20071219,000000,6.03241,6.15152,5.91987,6.09569,51284.971319606,0
+WNEB.US,D,20071220,000000,6.15888,6.2151,6.0041,6.19424,80531.748633511,0
+WNEB.US,D,20071221,000000,6.27828,6.3202,6.2151,6.27103,232863.47801567,0
+WNEB.US,D,20071224,000000,6.27103,6.3202,6.12371,6.20804,32488.138594681,0
+WNEB.US,D,20071226,000000,6.15152,6.27103,6.15152,6.27103,99005.976582145,0
+WNEB.US,D,20071227,000000,6.19424,6.27103,6.08188,6.09569,59271.481335198,0
+WNEB.US,D,20071228,000000,6.14467,6.17964,5.95513,5.96199,24325.012673082,0
+WNEB.US,D,20071231,000000,5.95513,6.25006,5.95513,6.08188,53812.722668014,0
+WNEB.US,D,20080102,000000,6.09569,6.18679,5.95513,6.03937,73359.917768174,0
+WNEB.US,D,20080103,000000,6.10284,6.20061,5.95513,6.0186,73851.992142137,0
+WNEB.US,D,20080104,000000,5.98333,6.14467,5.93397,5.95513,45224.901851044,0
+WNEB.US,D,20080107,000000,5.95513,6.10931,5.80761,5.95513,90553.93562355,0
+WNEB.US,D,20080108,000000,5.97619,6.09569,5.84964,5.94847,109312.99500441,0
+WNEB.US,D,20080109,000000,5.94847,5.94847,5.84298,5.86375,194186.63640238,0
+WNEB.US,D,20080110,000000,5.85689,6.07434,5.82858,5.94847,162367.18808767,0
+WNEB.US,D,20080111,000000,5.91987,5.98333,5.80046,5.80046,225540.55377409,0
+WNEB.US,D,20080114,000000,5.84964,5.87079,5.80046,5.84964,151365.95685566,0
+WNEB.US,D,20080115,000000,5.80046,5.82858,5.76559,5.76559,90847.955166498,0
+WNEB.US,D,20080116,000000,5.77245,5.96924,5.77245,5.86375,128848.96019148,0
+WNEB.US,D,20080117,000000,5.84964,5.84964,5.7795,5.82153,71341.596113971,0
+WNEB.US,D,20080118,000000,5.80761,5.84298,5.54785,5.77245,183422.25424664,0
+WNEB.US,D,20080122,000000,5.61827,5.85689,5.61092,5.61092,138869.10537913,0
+WNEB.US,D,20080123,000000,5.51268,6.16573,5.45665,6.09569,290214.64421097,0
+WNEB.US,D,20080124,000000,6.0186,6.39748,6.0186,6.31325,352934.72976868,0
+WNEB.US,D,20080125,000000,6.38348,6.38348,6.27103,6.3202,127553.43658036,0
+WNEB.US,D,20080128,000000,6.3202,6.44675,6.2292,6.39043,387828.11156887,0
+WNEB.US,D,20080129,000000,6.43246,6.48163,6.36232,6.38348,512451.56173164,0
+WNEB.US,D,20080130,000000,6.37662,6.38348,6.31325,6.31325,192755.33293288,0
+WNEB.US,D,20080131,000000,6.27103,6.44675,6.27103,6.41874,151526.23834262,0
+WNEB.US,D,20080201,000000,6.4398,6.63629,6.41874,6.60103,275689.26206833,0
+WNEB.US,D,20080204,000000,6.59446,6.6221,6.51669,6.53109,153060.65283237,0
+WNEB.US,D,20080205,000000,6.41159,6.51669,6.39043,6.41874,208068.85079481,0
+WNEB.US,D,20080206,000000,6.46066,6.47506,6.27828,6.30639,163190.03444745,0
+WNEB.US,D,20080207,000000,6.27828,6.50974,6.27103,6.4398,124382.51748175,0
+WNEB.US,D,20080208,000000,6.4398,6.60103,6.32734,6.4256,71580.486992618,0
+WNEB.US,D,20080211,000000,6.4256,6.48887,6.33411,6.41159,70765.807842364,0
+WNEB.US,D,20080212,000000,6.46782,6.48887,6.41159,6.46782,27091.654900137,0
+WNEB.US,D,20080213,000000,6.52403,6.5451,6.41874,6.48887,512605.71781146,0
+WNEB.US,D,20080214,000000,6.46066,6.53785,6.34126,6.36232,119980.39154704,0
+WNEB.US,D,20080215,000000,6.34861,6.49642,6.34861,6.41159,50696.932233708,0
+WNEB.US,D,20080219,000000,6.47506,6.48887,6.25702,6.39043,67497.903130627,0
+WNEB.US,D,20080220,000000,6.36232,6.4256,6.29895,6.39748,54449.765011071,0
+WNEB.US,D,20080221,000000,6.44675,6.50279,6.35527,6.37662,28570.940725599,0
+WNEB.US,D,20080222,000000,6.38348,6.41159,6.29895,6.39748,49952.695265618,0
+WNEB.US,D,20080225,000000,6.27103,6.46066,6.27103,6.44675,60390.38904031,0
+WNEB.US,D,20080226,000000,6.41159,6.4256,6.27103,6.39043,60385.284534356,0
+WNEB.US,D,20080227,000000,6.34126,6.50279,6.34126,6.4256,28619.943982758,0
+WNEB.US,D,20080228,000000,6.38348,6.43246,6.27103,6.27103,57690.105390657,0
+WNEB.US,D,20080229,000000,6.27103,6.39043,6.2151,6.27828,108897.48821976,0
+WNEB.US,D,20080303,000000,6.26417,6.29218,6.20804,6.27828,53168.534016623,0
+WNEB.US,D,20080304,000000,6.26417,6.27103,6.14467,6.25702,88090.501050161,0
+WNEB.US,D,20080305,000000,6.26417,6.26417,6.18679,6.19424,58264.872761074,0
+WNEB.US,D,20080306,000000,6.18679,6.18679,5.91987,6.0186,88718.3552825,0
+WNEB.US,D,20080307,000000,5.96924,6.27828,5.87079,6.04652,153210.72530742,0
+WNEB.US,D,20080310,000000,6.08188,6.29218,5.98333,6.01145,122129.38855367,0
+WNEB.US,D,20080311,000000,6.17964,6.29895,5.96199,6.29895,82729.748897294,0
+WNEB.US,D,20080312,000000,6.27103,6.27103,6.17964,6.2151,54054.676250234,0
+WNEB.US,D,20080313,000000,6.15152,6.29218,6.02546,6.28533,107401.86797525,0
+WNEB.US,D,20080314,000000,6.27828,6.27828,5.99745,6.14467,53755.55220133,0
+WNEB.US,D,20080317,000000,6.0186,6.26417,6.0186,6.19424,128845.8974879,0
+WNEB.US,D,20080318,000000,6.29218,6.43246,6.08188,6.32734,251431.62887385,0
+WNEB.US,D,20080319,000000,6.36232,6.36232,6.12371,6.15152,210171.90724784,0
+WNEB.US,D,20080320,000000,6.2151,6.24272,6.08188,6.15152,478762.84333659,0
+WNEB.US,D,20080324,000000,6.20061,6.2292,6.10931,6.14467,464537.60614405,0
+WNEB.US,D,20080325,000000,6.15152,6.26417,6.08835,6.17317,158704.1946151,0
+WNEB.US,D,20080326,000000,6.13771,6.15888,6.10284,6.14467,61461.314389454,0
+WNEB.US,D,20080327,000000,6.15888,6.17317,6.09569,6.13771,115847.78352669,0
+WNEB.US,D,20080328,000000,6.09569,6.14467,6.08835,6.08835,52588.662140252,0
+WNEB.US,D,20080331,000000,6.10284,6.14467,6.08188,6.12371,119893.61494581,0
+WNEB.US,D,20080401,000000,6.20061,6.23626,6.08835,6.13057,174836.47523204,0
+WNEB.US,D,20080402,000000,6.11686,6.2151,6.11686,6.17964,172997.83218742,0
+WNEB.US,D,20080403,000000,6.15152,6.20804,6.11686,6.15152,177759.31534129,0
+WNEB.US,D,20080404,000000,6.17317,6.20804,6.10931,6.15152,39122.975433661,0
+WNEB.US,D,20080407,000000,6.18679,6.18679,6.12371,6.13771,38382.822070334,0
+WNEB.US,D,20080408,000000,6.10931,6.14467,6.08188,6.13057,30647.453747678,0
+WNEB.US,D,20080409,000000,6.14467,6.14467,6.09569,6.13057,90098.613692455,0
+WNEB.US,D,20080410,000000,6.11686,6.15152,6.08188,6.09569,69181.369194249,0
+WNEB.US,D,20080411,000000,6.08188,6.10931,5.9902,6.02546,119718.01994101,0
+WNEB.US,D,20080414,000000,6.03937,6.14467,6.02546,6.03937,53741.259584659,0
+WNEB.US,D,20080415,000000,6.06748,6.12371,6.0186,6.10284,55743.246819809,0
+WNEB.US,D,20080416,000000,6.10931,6.14467,6.09569,6.10931,175986.00997288,0
+WNEB.US,D,20080417,000000,6.09569,6.16573,6.09569,6.11686,165555.46250651,0
+WNEB.US,D,20080418,000000,6.17317,6.17317,6.10284,6.17317,172741.58598853,0
+WNEB.US,D,20080421,000000,6.14467,6.27103,6.12371,6.15152,121527.05685109,0
+WNEB.US,D,20080422,000000,6.11686,6.17317,6.06053,6.15888,120737.9002306,0
+WNEB.US,D,20080423,000000,6.16573,6.2151,5.89901,6.08835,163811.76327265,0
+WNEB.US,D,20080424,000000,6.05348,6.27103,5.98333,6.15152,144423.82875825,0
+WNEB.US,D,20080425,000000,6.13057,6.17317,6.08188,6.13771,56678.392310577,0
+WNEB.US,D,20080428,000000,6.11686,6.11686,6.03937,6.04652,67319.245422237,0
+WNEB.US,D,20080429,000000,6.04652,6.09569,6.04652,6.05348,82887.988581867,0
+WNEB.US,D,20080430,000000,6.08188,6.19424,6.04652,6.09569,137989.08855267,0
+WNEB.US,D,20080501,000000,6.09569,6.14467,6.07434,6.09569,129323.6792452,0
+WNEB.US,D,20080502,000000,6.10931,6.15152,6.08188,6.08188,85752.637323239,0
+WNEB.US,D,20080505,000000,6.08835,6.11686,6.06053,6.10931,95293.979852413,0
+WNEB.US,D,20080506,000000,6.12371,6.23626,6.12371,6.2292,202296.67546206,0
+WNEB.US,D,20080507,000000,6.2292,6.2292,6.09569,6.10931,113766.16599867,0
+WNEB.US,D,20080508,000000,6.23626,6.23626,6.06053,6.10284,532231.5223033,0
+WNEB.US,D,20080509,000000,6.06053,6.2292,6.06053,6.09569,159588.29504632,0
+WNEB.US,D,20080512,000000,6.12371,6.20804,6.07434,6.09569,143646.92295205,0
+WNEB.US,D,20080513,000000,6.11686,6.23626,6.08188,6.2151,91608.526553642,0
+WNEB.US,D,20080514,000000,6.20804,6.23626,6.17317,6.2151,71237.464192511,0
+WNEB.US,D,20080515,000000,6.20061,6.20061,6.05348,6.09569,263303.6888216,0
+WNEB.US,D,20080516,000000,6.10931,6.13057,6.0041,6.08835,378999.35807088,0
+WNEB.US,D,20080519,000000,6.04652,6.08188,6.0186,6.04652,175648.09167873,0
+WNEB.US,D,20080520,000000,6.03241,6.03241,5.96924,5.98333,137645.04485137,0
+WNEB.US,D,20080521,000000,5.99745,6.0186,5.87804,5.95513,204311.93441269,0
+WNEB.US,D,20080522,000000,5.95513,6.11686,5.92722,6.04652,404897.57947898,0
+WNEB.US,D,20080523,000000,6.0186,6.15152,6.0186,6.08188,82651.139505603,0
+WNEB.US,D,20080527,000000,6.09569,6.2151,6.04652,6.18679,51897.512034083,0
+WNEB.US,D,20080528,000000,6.22185,6.23626,6.08835,6.13771,76740.121610898,0
+WNEB.US,D,20080529,000000,6.10931,6.27103,6.10931,6.2292,109526.36335329,0
+WNEB.US,D,20080530,000000,6.24272,6.27103,6.20804,6.25006,301911.10915391,0
+WNEB.US,D,20080602,000000,6.2292,6.2292,6.17317,6.20804,108841.33865426,0
+WNEB.US,D,20080603,000000,6.2292,6.23626,6.15888,6.2292,52138.44471511,0
+WNEB.US,D,20080604,000000,6.20061,6.25006,6.16573,6.17964,72492.151755998,0
+WNEB.US,D,20080605,000000,6.17317,6.27103,6.15888,6.26417,126536.61899432,0
+WNEB.US,D,20080606,000000,6.2292,6.25702,6.20061,6.2292,69337.56707644,0
+WNEB.US,D,20080609,000000,6.25006,6.36232,6.15888,6.22185,174253.5406521,0
+WNEB.US,D,20080610,000000,6.18679,6.30639,6.09569,6.20061,244195.48123349,0
+WNEB.US,D,20080611,000000,6.17317,6.22185,6.10931,6.17317,79449.593371268,0
+WNEB.US,D,20080612,000000,6.20804,6.2151,6.17317,6.20061,65815.457968196,0
+WNEB.US,D,20080613,000000,6.2151,6.22185,6.10931,6.14467,159787.37077853,0
+WNEB.US,D,20080616,000000,6.13057,6.23626,6.13057,6.2292,87499.39926069,0
+WNEB.US,D,20080617,000000,6.2292,6.2292,6.08835,6.17317,48332.525075825,0
+WNEB.US,D,20080618,000000,6.14467,6.23626,6.10931,6.15888,38836.102199047,0
+WNEB.US,D,20080619,000000,6.13771,6.2151,6.09569,6.2151,50984.826369511,0
+WNEB.US,D,20080620,000000,6.18679,6.25006,6.05348,6.19424,152375.62813335,0
+WNEB.US,D,20080623,000000,6.19424,6.19424,5.96199,6.04652,95543.079742967,0
+WNEB.US,D,20080624,000000,6.0186,6.04652,5.90605,5.95513,115208.69938126,0
+WNEB.US,D,20080625,000000,5.94093,5.9902,5.8849,5.89196,239996.51463575,0
+WNEB.US,D,20080626,000000,5.90605,5.98333,5.87804,5.87804,128818.33315576,0
+WNEB.US,D,20080627,000000,5.8849,5.8849,5.73738,5.80761,3614075.9711157,0
+WNEB.US,D,20080630,000000,5.80046,5.86375,5.75168,5.75834,178530.09574034,0
+WNEB.US,D,20080701,000000,5.75168,5.95513,5.70232,5.94847,146272.68081478,0
+WNEB.US,D,20080702,000000,5.92722,5.98333,5.74434,5.81505,131241.9525827,0
+WNEB.US,D,20080703,000000,5.81505,5.87079,5.73043,5.73738,38505.33021323,0
+WNEB.US,D,20080707,000000,5.77245,5.77245,5.57596,5.57596,124350.86954483,0
+WNEB.US,D,20080708,000000,5.59692,5.98333,5.36516,5.96924,152578.78747033,0
+WNEB.US,D,20080709,000000,5.98333,6.0186,5.75168,5.75168,169839.1639031,0
+WNEB.US,D,20080710,000000,5.73738,5.94093,5.73043,5.84964,282987.68468134,0
+WNEB.US,D,20080711,000000,5.79389,5.91301,5.66734,5.87079,133597.17162987,0
+WNEB.US,D,20080714,000000,5.8849,5.96199,5.63179,5.70232,123596.42356483,0
+WNEB.US,D,20080715,000000,5.6601,5.81505,5.57596,5.70936,214107.48133836,0
+WNEB.US,D,20080716,000000,5.74434,5.93397,5.63923,5.8849,145334.47262043,0
+WNEB.US,D,20080717,000000,5.91301,5.98333,5.79389,5.89196,285231.62549869,0
+WNEB.US,D,20080718,000000,5.90605,5.95513,5.6745,5.95513,122267.21021442,0
+WNEB.US,D,20080721,000000,5.97619,5.97619,5.84298,5.89196,31020.082682318,0
+WNEB.US,D,20080722,000000,5.95513,6.0041,5.86375,5.92722,195300.43960154,0
+WNEB.US,D,20080723,000000,5.95513,6.08188,5.91987,6.01145,127034.81877544,0
+WNEB.US,D,20080724,000000,6.03241,6.15888,5.9902,6.14467,154453.16205663,0
+WNEB.US,D,20080725,000000,6.15888,6.26417,5.93397,6.23626,116047.88016009,0
+WNEB.US,D,20080728,000000,6.20061,6.20804,5.92722,6.09569,68664.793191707,0
+WNEB.US,D,20080729,000000,6.11686,6.27103,6.08835,6.20804,146599.36919583,0
+WNEB.US,D,20080730,000000,6.2151,6.29895,6.2151,6.29895,110095.00531657,0
+WNEB.US,D,20080731,000000,6.2292,6.29895,6.10931,6.27103,112838.16681624,0
+WNEB.US,D,20080801,000000,6.27103,6.34861,6.17317,6.3202,91391.074600002,0
+WNEB.US,D,20080804,000000,5.90605,6.34126,5.85689,6.28533,126661.1689396,0
+WNEB.US,D,20080805,000000,6.3202,6.32734,6.25702,6.32734,100784.38645651,0
+WNEB.US,D,20080806,000000,6.29218,6.33411,6.17317,6.31325,112908.6089984,0
+WNEB.US,D,20080807,000000,6.25702,6.29895,6.18679,6.2292,149619.19491821,0
+WNEB.US,D,20080808,000000,6.25006,6.36232,6.2151,6.34126,92034.242350203,0
+WNEB.US,D,20080811,000000,6.34861,6.40445,6.22185,6.40445,121259.5807391,0
+WNEB.US,D,20080812,000000,6.39748,6.39748,6.32734,6.36232,129500.2951512,0
+WNEB.US,D,20080813,000000,6.34861,6.5451,6.29895,6.46066,432174.01749465,0
+WNEB.US,D,20080814,000000,6.41159,6.46066,6.39043,6.41874,114687.01887275,0
+WNEB.US,D,20080815,000000,6.46066,6.46066,6.23626,6.38348,207501.22973274,0
+WNEB.US,D,20080818,000000,6.36966,6.48163,6.24272,6.47506,120002.85137324,0
+WNEB.US,D,20080819,000000,6.43246,6.47506,6.41874,6.46782,60012.655599716,0
+WNEB.US,D,20080820,000000,6.48163,6.52403,6.35527,6.46782,73130.215000245,0
+WNEB.US,D,20080821,000000,6.40445,6.46066,6.36232,6.39043,62596.556513618,0
+WNEB.US,D,20080822,000000,6.48887,6.55216,6.25702,6.43246,150688.07846497,0
+WNEB.US,D,20080825,000000,6.38348,6.4256,6.31325,6.31325,125424.85759755,0
+WNEB.US,D,20080826,000000,6.29895,6.43246,6.29895,6.43246,85748.553718476,0
+WNEB.US,D,20080827,000000,6.41159,6.48887,6.40445,6.46066,62827.280182738,0
+WNEB.US,D,20080828,000000,6.43246,6.5591,6.3202,6.5451,103117.14567748,0
+WNEB.US,D,20080829,000000,6.50279,6.56586,6.29895,6.50279,136817.09398563,0
+WNEB.US,D,20080902,000000,6.55216,6.5591,6.47506,6.53109,91756.557226306,0
+WNEB.US,D,20080903,000000,6.50279,6.71338,6.47506,6.70633,110168.5102023,0
+WNEB.US,D,20080904,000000,6.60103,6.67137,6.37662,6.48163,76246.005434553,0
+WNEB.US,D,20080905,000000,6.39748,6.60103,6.39748,6.48163,78627.767912678,0
+WNEB.US,D,20080908,000000,6.44675,6.44675,6.36966,6.41874,91856.605543005,0
+WNEB.US,D,20080909,000000,6.41874,6.43246,6.10931,6.25702,199498.38529809,0
+WNEB.US,D,20080910,000000,6.33411,6.33411,6.04652,6.29218,207473.66540058,0
+WNEB.US,D,20080911,000000,6.26417,6.4398,6.17317,6.36232,115044.33428953,0
+WNEB.US,D,20080912,000000,6.30639,6.40445,6.30639,6.36232,63924.748962843,0
+WNEB.US,D,20080915,000000,6.29895,6.45371,6.10284,6.10284,97020.323766048,0
+WNEB.US,D,20080916,000000,6.04652,6.46066,6.04652,6.4398,144403.41073443,0
+WNEB.US,D,20080917,000000,6.34126,6.4256,6.05348,6.20061,151973.39306419,0
+WNEB.US,D,20080918,000000,6.29895,6.55216,6.07434,6.55216,384360.11022374,0
+WNEB.US,D,20080919,000000,7.3107,7.3107,5.87804,7.1914,1114858.810989,0
+WNEB.US,D,20080922,000000,6.97335,6.97335,6.14467,6.36232,109665.20591524,0
+WNEB.US,D,20080923,000000,6.5591,6.5591,6.15152,6.2292,117716.03270585,0
+WNEB.US,D,20080924,000000,6.53109,6.53109,6.04652,6.3202,100331.1063278,0
+WNEB.US,D,20080925,000000,6.43246,6.48887,6.29895,6.36232,121804.74197499,0
+WNEB.US,D,20080926,000000,6.25006,6.51669,6.23626,6.47506,82936.991839026,0
+WNEB.US,D,20080929,000000,6.36232,6.58712,6.20804,6.5591,170670.17747241,0
+WNEB.US,D,20080930,000000,6.32734,6.5591,6.26417,6.5591,166632.51326281,0
+WNEB.US,D,20081001,000000,6.5591,6.5591,6.24272,6.51669,47100.297338535,0
+WNEB.US,D,20081002,000000,6.36966,6.50974,6.3202,6.37662,53890.311158516,0
+WNEB.US,D,20081003,000000,6.34126,6.51669,6.28533,6.3202,70883.211479305,0
+WNEB.US,D,20081006,000000,6.2151,6.45371,6.10931,6.41874,136420.98432361,0
+WNEB.US,D,20081007,000000,6.26417,6.52403,6.17317,6.17317,115707.92006356,0
+WNEB.US,D,20081008,000000,6.06053,6.45371,5.89196,6.23626,205463.5109559,0
+WNEB.US,D,20081009,000000,6.40445,6.40445,5.45665,5.75168,253182.47441607,0
+WNEB.US,D,20081010,000000,5.73043,6.40445,5.60387,6.40445,213326.49192741,0
+WNEB.US,D,20081013,000000,6.43246,6.56586,5.80046,6.56586,165416.61994457,0
+WNEB.US,D,20081014,000000,6.57292,6.57292,6.06053,6.29218,75634.485621265,0
+WNEB.US,D,20081015,000000,6.20061,6.29895,5.73043,5.75834,405220.18425527,0
+WNEB.US,D,20081016,000000,6.03241,6.36232,5.97619,6.36232,284211.7452091,0
+WNEB.US,D,20081017,000000,6.36232,6.39748,6.07434,6.11686,215265.18328873,0
+WNEB.US,D,20081020,000000,6.2151,6.2292,6.02546,6.20061,78326.602061393,0
+WNEB.US,D,20081021,000000,5.95513,6.2292,5.95513,6.13057,105395.79713534,0
+WNEB.US,D,20081022,000000,6.14467,6.18679,6.0041,6.04652,108870.94478879,0
+WNEB.US,D,20081023,000000,6.08188,6.13771,5.70232,6.0041,139960.44875209,0
+WNEB.US,D,20081024,000000,5.57596,6.06748,5.47762,5.84298,104272.80582546,0
+WNEB.US,D,20081027,000000,5.7795,6.15888,5.62513,5.6601,78059.125949405,0
+WNEB.US,D,20081028,000000,5.79389,6.08188,5.51972,6.08188,147014.87598049,0
+WNEB.US,D,20081029,000000,6.13771,6.2292,5.89196,6.03241,140844.54918332,0
+WNEB.US,D,20081030,000000,6.20061,6.36232,6.02546,6.36232,52433.485159251,0
+WNEB.US,D,20081031,000000,6.31325,6.6505,6.07434,6.58712,256090.00100745,0
+WNEB.US,D,20081103,000000,6.53109,6.6505,6.29895,6.59446,90417.134863982,0
+WNEB.US,D,20081104,000000,6.6221,6.71338,6.4398,6.53785,183974.56179086,0
+WNEB.US,D,20081105,000000,6.43246,6.58712,6.0186,6.08188,102757.78845831,0
+WNEB.US,D,20081106,000000,6.08835,6.19424,5.90605,5.91987,121847.619825,0
+WNEB.US,D,20081107,000000,6.01145,6.50279,6.01145,6.50279,80161.161501253,0
+WNEB.US,D,20081110,000000,6.5451,6.5451,6.15888,6.19424,79991.691903582,0
+WNEB.US,D,20081111,000000,6.20804,6.33411,6.06748,6.06748,106340.13073681,0
+WNEB.US,D,20081112,000000,6.05348,6.29895,5.99745,6.07434,86136.496170978,0
+WNEB.US,D,20081113,000000,6.03937,6.74864,5.8849,6.71338,197358.57640218,0
+WNEB.US,D,20081114,000000,6.60103,6.64305,6.20804,6.2151,105278.39349839,0
+WNEB.US,D,20081117,000000,6.15152,6.37662,5.60387,5.89901,209176.52858683,0
+WNEB.US,D,20081118,000000,5.95513,6.37662,5.6745,6.35527,189731.42360575,0
+WNEB.US,D,20081119,000000,6.28533,6.50279,5.99745,6.04652,112589.06692568,0
+WNEB.US,D,20081120,000000,6.03241,6.11686,5.86375,5.87079,282901.9289813,0
+WNEB.US,D,20081121,000000,5.98333,6.38348,5.81505,6.38348,299104.65178043,0
+WNEB.US,D,20081124,000000,6.44675,6.67137,6.27103,6.66431,301427.20198948,0
+WNEB.US,D,20081125,000000,6.67137,6.70633,6.47506,6.67137,431805.47216476,0
+WNEB.US,D,20081126,000000,6.53109,6.70633,6.52403,6.70633,139602.11243413,0
+WNEB.US,D,20081128,000000,6.6505,6.79782,6.48163,6.74864,35618.221645661,0
+WNEB.US,D,20081201,000000,6.56586,6.58712,6.05348,6.05348,222663.65421843,0
+WNEB.US,D,20081202,000000,6.19424,6.5451,6.05348,6.49642,331685.69238346,0
+WNEB.US,D,20081203,000000,6.32734,6.70633,6.27828,6.6505,194376.52402386,0
+WNEB.US,D,20081204,000000,6.5451,6.70633,6.53109,6.67137,194802.23982043,0
+WNEB.US,D,20081205,000000,6.55216,6.64305,6.41159,6.5451,207879.98407451,0
+WNEB.US,D,20081208,000000,6.66431,6.69968,6.44675,6.67137,207331.76013507,0
+WNEB.US,D,20081209,000000,6.58037,6.69242,6.41874,6.53109,186755.49663458,0
+WNEB.US,D,20081210,000000,6.59446,6.64305,6.48163,6.5451,258337.00452838,0
+WNEB.US,D,20081211,000000,6.53785,6.65755,6.40445,6.5451,334931.137269,0
+WNEB.US,D,20081212,000000,6.47506,6.64305,6.31325,6.5451,143458.05623176,0
+WNEB.US,D,20081215,000000,6.5591,6.60103,6.29895,6.45371,55001.051654101,0
+WNEB.US,D,20081216,000000,6.57292,6.60103,6.34861,6.47506,164184.39220729,0
+WNEB.US,D,20081217,000000,6.44675,6.53785,6.36232,6.40445,86477.477168704,0
+WNEB.US,D,20081218,000000,6.37662,6.53785,6.26417,6.4256,124468.27318177,0
+WNEB.US,D,20081219,000000,6.50974,6.67881,6.35527,6.45371,383083.98373524,0
+WNEB.US,D,20081222,000000,6.49642,6.5591,6.34861,6.53109,102117.68341168,0
+WNEB.US,D,20081223,000000,6.57292,6.6221,6.50974,6.60828,147840.78504384,0
+WNEB.US,D,20081224,000000,6.63629,6.69968,6.55216,6.67137,46553.094300269,0
+WNEB.US,D,20081226,000000,6.69242,6.69968,6.49642,6.69968,44254.024818598,0
+WNEB.US,D,20081229,000000,6.69242,6.69242,6.50974,6.62935,78079.543973221,0
+WNEB.US,D,20081230,000000,6.62935,6.76275,6.62935,6.7556,175392.86638103,0
+WNEB.US,D,20081231,000000,6.76981,6.86786,6.59446,6.74864,241476.8213624,0
+WNEB.US,D,20090102,000000,6.77656,6.77656,6.67137,6.68517,117049.38422826,0
+WNEB.US,D,20090105,000000,6.72082,6.74169,6.53109,6.6505,100574.08081121,0
+WNEB.US,D,20090106,000000,6.70633,6.83984,6.6505,6.76275,301042.32224055,0
+WNEB.US,D,20090107,000000,6.64305,6.76981,6.6221,6.71338,90387.52872945,0
+WNEB.US,D,20090108,000000,6.73464,6.73464,6.6505,6.73464,176284.11312058,0
+WNEB.US,D,20090109,000000,6.67881,6.73464,6.50974,6.53785,145697.91344436,0
+WNEB.US,D,20090112,000000,6.52403,6.64305,6.50974,6.5591,346265.18228921,0
+WNEB.US,D,20090113,000000,6.57292,6.72082,6.52403,6.68517,217918.5054836,0
+WNEB.US,D,20090114,000000,6.58712,6.83318,6.4398,6.4398,133599.21343225,0
+WNEB.US,D,20090115,000000,6.44675,6.69968,6.23626,6.55216,209924.84915968,0
+WNEB.US,D,20090116,000000,6.5451,6.71338,6.35527,6.5451,133000.96533445,0
+WNEB.US,D,20090120,000000,6.47506,6.47506,6.23626,6.24272,235650.53826654,0
+WNEB.US,D,20090121,000000,6.35527,6.51669,6.18679,6.50974,120073.2935554,0
+WNEB.US,D,20090122,000000,6.37662,6.41874,6.15888,6.32734,113963.19992848,0
+WNEB.US,D,20090123,000000,6.17964,6.39043,6.17964,6.30639,266062.16383913,0
+WNEB.US,D,20090126,000000,6.33411,6.44675,6.25702,6.39043,109614.1608557,0
+WNEB.US,D,20090127,000000,6.43246,6.47506,6.17964,6.46782,60485.332851054,0
+WNEB.US,D,20090128,000000,6.50974,6.61523,6.34126,6.61523,165150.16473377,0
+WNEB.US,D,20090129,000000,6.55216,6.6221,6.4256,6.43246,82577.634619866,0
+WNEB.US,D,20090130,000000,6.47506,6.47506,6.2292,6.29895,159648.52821658,0
+WNEB.US,D,20090202,000000,6.25006,6.66431,6.25006,6.6221,184887.24745543,0
+WNEB.US,D,20090203,000000,6.65755,6.68517,6.41874,6.58037,103206.98498227,0
+WNEB.US,D,20090204,000000,6.5451,6.67137,6.39043,6.58712,99912.536839571,0
+WNEB.US,D,20090205,000000,6.52403,6.67137,6.50974,6.6505,143328.40178053,0
+WNEB.US,D,20090206,000000,6.6505,6.70633,6.60103,6.70633,165727.99480777,0
+WNEB.US,D,20090209,000000,6.65755,6.70633,6.52403,6.69242,59511.393115034,0
+WNEB.US,D,20090210,000000,6.64305,6.70633,6.31325,6.31325,86755.162292601,0
+WNEB.US,D,20090211,000000,6.36232,6.50279,6.36232,6.48163,141938.95525985,0
+WNEB.US,D,20090212,000000,6.43246,6.60103,6.26417,6.57292,104402.46027669,0
+WNEB.US,D,20090213,000000,6.5591,6.6505,6.32734,6.41874,107056.80337276,0
+WNEB.US,D,20090217,000000,6.41874,6.65755,6.32734,6.47506,240634.57788,0
+WNEB.US,D,20090218,000000,6.51669,6.58037,6.27828,6.29218,191296.46513123,0
+WNEB.US,D,20090219,000000,6.38348,6.44675,6.27828,6.29218,110137.88316657,0
+WNEB.US,D,20090220,000000,6.2151,6.34126,6.17964,6.20804,310324.35586726,0
+WNEB.US,D,20090223,000000,6.24272,6.32734,6.16573,6.2151,282037.2256727,0
+WNEB.US,D,20090224,000000,6.29895,6.29895,6.12371,6.20804,251078.39706183,0
+WNEB.US,D,20090225,000000,6.2151,6.25702,5.95513,6.10284,151013.74594483,0
+WNEB.US,D,20090226,000000,6.15888,6.36966,6.13057,6.22185,164614.19160861,0
+WNEB.US,D,20090227,000000,6.10931,6.34126,6.10931,6.16573,120858.36657113,0
+WNEB.US,D,20090302,000000,6.07434,6.32734,6.0186,6.10284,80004.963619061,0
+WNEB.US,D,20090303,000000,6.18679,6.24272,5.9902,6.0041,158897.14494015,0
+WNEB.US,D,20090304,000000,6.09569,6.17964,5.89196,6.11686,103057.93340841,0
+WNEB.US,D,20090305,000000,6.0041,6.06748,5.87079,5.87079,165501.3547434,0
+WNEB.US,D,20090306,000000,5.90605,5.9902,5.69565,5.80046,275164.51885627,0
+WNEB.US,D,20090309,000000,5.66734,5.84298,5.52708,5.56194,175813.47767163,0
+WNEB.US,D,20090310,000000,5.68115,5.91301,5.61827,5.68802,219691.81085202,0
+WNEB.US,D,20090311,000000,5.73043,5.93397,5.49133,5.49896,107740.80717059,0
+WNEB.US,D,20090312,000000,5.45665,5.94847,5.26701,5.87079,170654.86395455,0
+WNEB.US,D,20090313,000000,5.87804,5.94847,5.58996,5.7795,62743.566285093,0
+WNEB.US,D,20090316,000000,5.58311,5.83582,5.36516,5.40738,82584.780928201,0
+WNEB.US,D,20090317,000000,5.42119,5.8849,5.32314,5.8849,189500.69993663,0
+WNEB.US,D,20090318,000000,5.87079,5.99745,5.58311,5.90605,157215.72067891,0
+WNEB.US,D,20090319,000000,5.9902,5.9902,5.65334,5.80046,65186.582834667,0
+WNEB.US,D,20090320,000000,5.86375,5.93397,5.6601,5.66734,225632.43488126,0
+WNEB.US,D,20090323,000000,5.80046,6.09569,5.68115,6.07434,180705.63617792,0
+WNEB.US,D,20090324,000000,5.8849,6.07434,5.57596,5.58996,109239.49011868,0
+WNEB.US,D,20090325,000000,5.6601,5.90605,5.58996,5.8849,112316.48630774,0
+WNEB.US,D,20090326,000000,5.91301,6.09569,5.74434,6.08188,195717.98818857,0
+WNEB.US,D,20090327,000000,5.95513,6.02546,5.59692,5.61827,91749.410917971,0
+WNEB.US,D,20090330,000000,5.56194,5.94093,5.28788,5.51972,99958.477393157,0
+WNEB.US,D,20090331,000000,5.58996,5.8849,5.51972,5.75834,120561.28432461,0
+WNEB.US,D,20090401,000000,5.6745,6.15152,5.61827,6.06748,219672.41372939,0
+WNEB.US,D,20090402,000000,6.18679,6.41159,6.08835,6.2151,163602.47852853,0
+WNEB.US,D,20090403,000000,6.22185,6.22185,5.8849,6.0186,106286.0229737,0
+WNEB.US,D,20090406,000000,5.96199,6.03937,5.80046,5.86375,147034.27310311,0
+WNEB.US,D,20090407,000000,5.78627,5.96924,5.72318,5.89901,104798.56993872,0
+WNEB.US,D,20090408,000000,5.96199,6.34861,5.6601,6.01145,53977.087759733,0
+WNEB.US,D,20090409,000000,6.16573,6.47506,6.10284,6.33411,185288.4616234,0
+WNEB.US,D,20090413,000000,6.23626,6.47506,6.23626,6.44675,80710.4063419,0
+WNEB.US,D,20090414,000000,6.35527,6.45371,5.96199,5.96924,90022.046103146,0
+WNEB.US,D,20090415,000000,5.95513,6.30639,5.89901,6.29895,56888.697955882,0
+WNEB.US,D,20090416,000000,6.32734,6.36232,6.15152,6.31325,145577.44710384,0
+WNEB.US,D,20090417,000000,6.3202,6.41159,6.11686,6.33411,97929.946727047,0
+WNEB.US,D,20090420,000000,6.17964,6.35527,5.81505,5.94093,135302.07661849,0
+WNEB.US,D,20090421,000000,5.94093,6.33411,5.94093,6.27828,100314.77190874,0
+WNEB.US,D,20090422,000000,6.20061,6.27103,5.96199,6.07434,77090.290719341,0
+WNEB.US,D,20090423,000000,6.10284,6.18679,5.68115,5.75834,130856.05193258,0
+WNEB.US,D,20090424,000000,5.82858,6.08835,5.74434,5.98333,95508.36910248,0
+WNEB.US,D,20090427,000000,5.89901,6.03241,5.72318,5.89196,95535.933434631,0
+WNEB.US,D,20090428,000000,5.82153,6.05348,5.7795,6.03937,79556.787996302,0
+WNEB.US,D,20090429,000000,6.05348,6.27828,5.95513,6.27828,140006.38930568,0
+WNEB.US,D,20090430,000000,6.35527,6.35527,6.09569,6.10931,91716.742079867,0
+WNEB.US,D,20090501,000000,6.12371,6.15888,5.7795,5.84298,96415.950261097,0
+WNEB.US,D,20090504,000000,5.87804,6.16573,5.77245,6.16573,113924.40568323,0
+WNEB.US,D,20090505,000000,6.10284,6.15152,5.84298,5.89901,89974.063747178,0
+WNEB.US,D,20090506,000000,5.98333,5.99745,5.6745,5.90605,189798.80308434,0
+WNEB.US,D,20090507,000000,5.95513,6.01145,5.77245,5.91987,146775.98510184,0
+WNEB.US,D,20090508,000000,5.89196,6.08188,5.87079,6.08188,116929.93878893,0
+WNEB.US,D,20090511,000000,6.06053,6.17317,5.9902,6.03937,70573.878418494,0
+WNEB.US,D,20090512,000000,6.08835,6.10284,5.94847,6.0186,47282.017750498,0
+WNEB.US,D,20090513,000000,5.94847,6.03241,5.93397,5.94847,106993.50749893,0
+WNEB.US,D,20090514,000000,5.95513,6.2151,5.95513,6.13771,129164.41865943,0
+WNEB.US,D,20090515,000000,6.17317,6.2151,5.94847,5.99745,108651.45103278,0
+WNEB.US,D,20090518,000000,6.07434,6.18679,5.98333,6.18679,91750.431819163,0
+WNEB.US,D,20090519,000000,6.18679,6.18679,5.94847,5.9902,88884.762176599,0
+WNEB.US,D,20090520,000000,6.06053,6.06053,5.92722,6.02546,99561.346829937,0
+WNEB.US,D,20090521,000000,5.93397,6.03937,5.90605,6.01145,85604.606650574,0
+WNEB.US,D,20090522,000000,6.01145,6.10284,5.94847,5.97619,93640.119923324,0
+WNEB.US,D,20090526,000000,5.93397,6.18679,5.93397,6.18679,94018.874265109,0
+WNEB.US,D,20090527,000000,6.13771,6.13771,5.96199,5.98333,113047.45156034,0
+WNEB.US,D,20090528,000000,6.01145,6.10284,5.92722,6.06053,122814.41325269,0
+WNEB.US,D,20090529,000000,6.06053,6.11686,5.92722,6.11686,134844.71288502,0
+WNEB.US,D,20090601,000000,6.17317,6.25006,6.08188,6.25006,243861.64654409,0
+WNEB.US,D,20090602,000000,6.2292,6.2292,6.06053,6.18679,107764.28789798,0
+WNEB.US,D,20090603,000000,6.11686,6.2151,5.99745,6.2151,240447.75296207,0
+WNEB.US,D,20090604,000000,6.2292,6.39748,6.20061,6.39043,108999.57833884,0
+WNEB.US,D,20090605,000000,6.41159,6.41874,6.08835,6.11686,50537.671647943,0
+WNEB.US,D,20090608,000000,6.13771,6.25006,6.03937,6.16573,146550.36593867,0
+WNEB.US,D,20090609,000000,6.2151,6.28533,6.08188,6.13057,116826.82776867,0
+WNEB.US,D,20090610,000000,6.19424,6.19424,5.89901,6.0041,170241.39897227,0
+WNEB.US,D,20090611,000000,6.0186,6.08188,5.91987,5.93397,89346.209514839,0
+WNEB.US,D,20090612,000000,5.93397,6.05348,5.91987,6.05348,93786.108793607,0
+WNEB.US,D,20090615,000000,5.94847,6.01145,5.89901,5.96924,81780.310789854,0
+WNEB.US,D,20090616,000000,6.0041,6.04652,5.8849,5.8849,70076.699538576,0
+WNEB.US,D,20090617,000000,5.90605,6.07434,5.8849,6.01145,60563.942242745,0
+WNEB.US,D,20090618,000000,6.0186,6.0186,5.94093,5.96199,33133.348147264,0
+WNEB.US,D,20090619,000000,6.03241,6.15152,5.96924,6.01145,311050.21661392,0
+WNEB.US,D,20090622,000000,5.94847,5.98333,5.81505,5.82153,104498.42498863,0
+WNEB.US,D,20090623,000000,5.84964,5.89901,5.73043,5.73043,57023.456913066,0
+WNEB.US,D,20090624,000000,5.81505,5.89196,5.71641,5.73043,88705.08356702,0
+WNEB.US,D,20090625,000000,5.70232,5.93397,5.70232,5.93397,161366.70492069,0
+WNEB.US,D,20090626,000000,5.87804,6.08188,5.81505,6.04652,364404.55464727,0
+WNEB.US,D,20090629,000000,6.02546,6.02546,5.81505,5.87079,107367.15733475,0
+WNEB.US,D,20090630,000000,5.89196,6.09569,5.81505,6.02546,189846.7854403,0
+WNEB.US,D,20090701,000000,6.06053,6.15152,5.96199,6.07434,100861.97494701,0
+WNEB.US,D,20090702,000000,6.0041,6.09569,5.82153,5.83582,125190.05032366,0
+WNEB.US,D,20090706,000000,5.84298,5.96924,5.78627,5.89901,117468.97461768,0
+WNEB.US,D,20090707,000000,5.93397,5.93397,5.77245,5.78627,142000.2093313,0
+WNEB.US,D,20090708,000000,5.83582,5.98333,5.80046,5.85689,87354.431291596,0
+WNEB.US,D,20090709,000000,5.87804,6.04652,5.87804,5.89901,80151.973390536,0
+WNEB.US,D,20090710,000000,5.84964,5.99745,5.84964,5.94847,42075.421677441,0
+WNEB.US,D,20090713,000000,5.95513,6.15888,5.91301,6.08835,95727.8628585,0
+WNEB.US,D,20090714,000000,6.01145,6.08188,5.9902,6.03241,68480.010076172,0
+WNEB.US,D,20090715,000000,6.08188,6.18679,6.01145,6.18679,119123.85544796,0
+WNEB.US,D,20090716,000000,6.13771,6.28533,6.0041,6.28533,63881.87111283,0
+WNEB.US,D,20090717,000000,6.30639,6.31325,6.08835,6.28533,95998.401674061,0
+WNEB.US,D,20090720,000000,6.31325,6.31325,6.16573,6.25006,54687.634988526,0
+WNEB.US,D,20090721,000000,6.29218,6.29218,6.07434,6.23626,61177.503858413,0
+WNEB.US,D,20090722,000000,6.18679,6.31325,6.11686,6.29895,72554.426728637,0
+WNEB.US,D,20090723,000000,6.24272,6.47506,6.23626,6.44675,117664.98764631,0
+WNEB.US,D,20090724,000000,6.38348,6.43246,6.32734,6.43246,55230.75442203,0
+WNEB.US,D,20090727,000000,6.41159,6.44675,6.24272,6.31325,70272.712567209,0
+WNEB.US,D,20090728,000000,6.25702,6.5591,6.14467,6.53109,119904.84485892,0
+WNEB.US,D,20090729,000000,6.49642,6.57292,6.4398,6.49642,122741.92926814,0
+WNEB.US,D,20090730,000000,6.5591,6.71338,6.44675,6.48163,181767.37341635,0
+WNEB.US,D,20090731,000000,6.43246,6.6221,6.43246,6.46066,104185.00832306,0
+WNEB.US,D,20090803,000000,6.49642,6.58037,6.35527,6.37662,73464.049689635,0
+WNEB.US,D,20090804,000000,6.31325,6.48163,6.31325,6.36232,49147.20422608,0
+WNEB.US,D,20090805,000000,6.36966,6.36966,6.05348,6.10284,144400.34803087,0
+WNEB.US,D,20090806,000000,6.15152,6.15888,5.9902,6.08835,92183.293924058,0
+WNEB.US,D,20090807,000000,6.13771,6.18679,6.05348,6.08188,116995.27646515,0
+WNEB.US,D,20090810,000000,6.06053,6.18679,5.99745,6.05348,80288.774150102,0
+WNEB.US,D,20090811,000000,6.01145,6.13057,5.89901,6.07434,66742.436249438,0
+WNEB.US,D,20090812,000000,6.09569,6.3202,6.06748,6.2292,87112.477709379,0
+WNEB.US,D,20090813,000000,6.24272,6.26417,6.05348,6.08835,43652.71401722,0
+WNEB.US,D,20090814,000000,6.06053,6.13057,5.91987,6.0041,126197.67979898,0
+WNEB.US,D,20090817,000000,5.91987,6.03241,5.91987,5.99745,46960.433875397,0
+WNEB.US,D,20090818,000000,6.04652,6.04652,5.92722,6.0041,98363.829733134,0
+WNEB.US,D,20090819,000000,5.94847,6.15888,5.94847,6.12371,51437.085597035,0
+WNEB.US,D,20090820,000000,6.13771,6.20061,6.07434,6.19424,32843.412209077,0
+WNEB.US,D,20090821,000000,6.27103,6.44675,6.12371,6.43246,155518.98289981,0
+WNEB.US,D,20090824,000000,6.43246,6.46782,6.29895,6.32734,29900.154076015,0
+WNEB.US,D,20090825,000000,6.35527,6.35527,6.15888,6.28533,33329.361175897,0
+WNEB.US,D,20090826,000000,6.25702,6.30639,6.18679,6.29218,44286.693656703,0
+WNEB.US,D,20090827,000000,6.24272,6.31325,6.10931,6.30639,41727.29437138,0
+WNEB.US,D,20090828,000000,6.33411,6.35527,6.05348,6.13057,83651.622672582,0
+WNEB.US,D,20090831,000000,6.06053,6.17317,6.0186,6.08188,120208.05251259,0
+WNEB.US,D,20090901,000000,6.04652,6.11686,5.89196,5.92722,114777.87907875,0
+WNEB.US,D,20090902,000000,5.92722,5.93397,5.86375,5.8849,57586.994370385,0
+WNEB.US,D,20090903,000000,5.89196,5.94847,5.8849,5.94093,34147.103029723,0
+WNEB.US,D,20090904,000000,5.91987,6.08188,5.8849,5.98333,68875.09883701,0
+WNEB.US,D,20090908,000000,5.97619,6.06053,5.91987,6.04652,59557.333668621,0
+WNEB.US,D,20090909,000000,6.02546,6.10931,5.96199,6.03937,55152.145030338,0
+WNEB.US,D,20090910,000000,6.03241,6.07434,5.91987,6.07434,45977.30602866,0
+WNEB.US,D,20090911,000000,6.06053,6.13771,5.93397,5.93397,32414.633708943,0
+WNEB.US,D,20090914,000000,5.94093,6.04652,5.93397,6.02546,44371.428455539,0
+WNEB.US,D,20090915,000000,5.99745,6.03241,5.85689,5.87804,109729.52269025,0
+WNEB.US,D,20090916,000000,5.8849,5.98333,5.8849,5.94847,209436.85839049,0
+WNEB.US,D,20090917,000000,5.94847,5.95513,5.91987,5.94847,44382.658368639,0
+WNEB.US,D,20090918,000000,5.94847,5.96199,5.89196,5.93397,176051.34764909,0
+WNEB.US,D,20090921,000000,5.8849,5.94847,5.8849,5.91987,50942.969420689,0
+WNEB.US,D,20090922,000000,5.93397,5.97619,5.8849,5.89901,62036.081759872,0
+WNEB.US,D,20090923,000000,5.89196,5.91987,5.81505,5.81505,293463.15180009,0
+WNEB.US,D,20090924,000000,5.84298,5.85689,5.73043,5.78627,82627.658778214,0
+WNEB.US,D,20090925,000000,5.75834,5.93397,5.61827,5.75834,181059.88889113,0
+WNEB.US,D,20090928,000000,5.77245,5.89901,5.76559,5.81505,101380.59275194,0
+WNEB.US,D,20090929,000000,5.78627,5.86375,5.58996,5.60387,103380.53818471,0
+WNEB.US,D,20090930,000000,5.66734,5.70936,5.54785,5.63179,202031.24115245,0
+WNEB.US,D,20091001,000000,5.61827,5.70936,5.51972,5.56194,148965.8181561,0
+WNEB.US,D,20091002,000000,5.50593,5.65334,5.49896,5.51268,91421.701635726,0
+WNEB.US,D,20091005,000000,5.51268,5.64609,5.48476,5.61827,100011.56425508,0
+WNEB.US,D,20091006,000000,5.82153,5.82153,5.51972,5.63923,54682.530482572,0
+WNEB.US,D,20091007,000000,5.63923,5.68802,5.46341,5.53394,59269.439532816,0
+WNEB.US,D,20091008,000000,5.55509,5.6601,5.49133,5.56194,175962.52924548,0
+WNEB.US,D,20091009,000000,5.56871,5.66734,5.56194,5.65334,74366.526342298,0
+WNEB.US,D,20091012,000000,5.61827,5.6745,5.56194,5.56194,26291.268366553,0
+WNEB.US,D,20091013,000000,5.56871,5.66734,5.45665,5.59692,72372.706316674,0
+WNEB.US,D,20091014,000000,5.65334,5.68802,5.48476,5.61827,88371.248877629,0
+WNEB.US,D,20091015,000000,5.59692,5.61092,5.43559,5.55509,77714.061346917,0
+WNEB.US,D,20091016,000000,5.53394,5.54785,5.42844,5.42844,94926.455423726,0
+WNEB.US,D,20091019,000000,5.43559,5.44244,5.33744,5.43559,97800.292275815,0
+WNEB.US,D,20091020,000000,5.38652,5.61827,5.38652,5.58311,109539.63506877,0
+WNEB.US,D,20091021,000000,5.55509,5.61827,5.43559,5.46341,82921.678321164,0
+WNEB.US,D,20091022,000000,5.47056,5.57596,5.42119,5.56194,66966.013610223,0
+WNEB.US,D,20091023,000000,5.56194,5.65334,5.40042,5.42119,71653.991878355,0
+WNEB.US,D,20091026,000000,5.43559,5.63923,5.35106,5.35106,114709.47869896,0
+WNEB.US,D,20091027,000000,5.35106,5.45665,5.31639,5.40042,544486.42019761,0
+WNEB.US,D,20091028,000000,5.40738,5.66734,5.39337,5.42119,180173.74665753,0
+WNEB.US,D,20091029,000000,5.48476,5.56871,5.4495,5.45665,192757.37473527,0
+WNEB.US,D,20091030,000000,5.42119,5.44244,5.32314,5.35106,617925.96825866,0
+WNEB.US,D,20091102,000000,5.40042,5.46341,5.31639,5.42119,132155.65914846,0
+WNEB.US,D,20091103,000000,5.39337,5.55509,5.32971,5.54785,722319.24042465,0
+WNEB.US,D,20091104,000000,5.56194,5.56194,5.40738,5.45665,147243.55784723,0
+WNEB.US,D,20091105,000000,5.48476,5.55509,5.38652,5.40042,276027.18036249,0
+WNEB.US,D,20091106,000000,5.46341,5.49133,5.40042,5.41473,128328.30058416,0
+WNEB.US,D,20091109,000000,5.47056,5.55509,5.45665,5.51268,118414.32912036,0
+WNEB.US,D,20091110,000000,5.49133,5.5405,5.46341,5.47762,89446.257831537,0
+WNEB.US,D,20091111,000000,5.52708,5.5405,5.42119,5.50593,58654.857015957,0
+WNEB.US,D,20091112,000000,5.49133,5.49896,5.35106,5.42119,155045.28474728,0
+WNEB.US,D,20091113,000000,5.4495,5.57596,5.39337,5.54785,243653.38270117,0
+WNEB.US,D,20091116,000000,5.56871,5.73738,5.53394,5.68115,95934.084899042,0
+WNEB.US,D,20091117,000000,5.6745,5.73043,5.64609,5.70232,70883.211479305,0
+WNEB.US,D,20091118,000000,5.68802,5.70232,5.59692,5.62513,57542.074717991,0
+WNEB.US,D,20091119,000000,5.59692,5.63923,5.44244,5.51972,99714.482008557,0
+WNEB.US,D,20091120,000000,5.47762,5.70232,5.47762,5.64609,91029.67557846,0
+WNEB.US,D,20091123,000000,5.65334,5.73738,5.64609,5.68802,100915.06180894,0
+WNEB.US,D,20091124,000000,5.6745,5.72318,5.54785,5.68115,61372.495985854,0
+WNEB.US,D,20091125,000000,5.70232,5.72318,5.64609,5.6745,76875.901469274,0
+WNEB.US,D,20091127,000000,5.52708,5.6745,5.45665,5.45665,56147.523691364,0
+WNEB.US,D,20091130,000000,5.44244,5.61827,5.44244,5.60387,153709.94598972,0
+WNEB.US,D,20091201,000000,5.65334,5.68115,5.56871,5.64609,68931.248402504,0
+WNEB.US,D,20091202,000000,5.65334,5.69565,5.60387,5.63923,88719.376183691,0
+WNEB.US,D,20091203,000000,5.66734,5.70232,5.52708,5.5405,410604.41713551,0
+WNEB.US,D,20091204,000000,5.61092,5.68802,5.51268,5.56871,89790.301532835,0
+WNEB.US,D,20091207,000000,5.55509,5.61827,5.47762,5.51268,68920.018489405,0
+WNEB.US,D,20091208,000000,5.47056,5.59692,5.45665,5.52708,107483.54007051,0
+WNEB.US,D,20091209,000000,5.54785,5.59692,5.48476,5.56871,44363.261246013,0
+WNEB.US,D,20091210,000000,5.58996,5.61827,5.51972,5.55509,106766.86743457,0
+WNEB.US,D,20091211,000000,5.58996,5.61092,5.45665,5.48476,168697.79637179,0
+WNEB.US,D,20091214,000000,5.53394,5.54785,5.47762,5.50593,94604.871548625,0
+WNEB.US,D,20091215,000000,5.51268,5.51268,5.4495,5.4495,102263.67228198,0
+WNEB.US,D,20091216,000000,5.49133,5.51268,5.40738,5.43559,126715.27670271,0
+WNEB.US,D,20091217,000000,5.42119,5.47762,5.3443,5.3584,106429.9700416,0
+WNEB.US,D,20091218,000000,5.42119,5.51268,5.31639,5.42844,565850.81941738,0
+WNEB.US,D,20091221,000000,5.4495,5.50593,5.30217,5.31639,214045.20636573,0
+WNEB.US,D,20091222,000000,5.31639,5.48476,5.28788,5.45665,242141.42803762,0
+WNEB.US,D,20091223,000000,5.47762,5.49896,5.42844,5.44244,95590.041197743,0
+WNEB.US,D,20091224,000000,5.45665,5.55509,5.43559,5.45665,55765.706646007,0
+WNEB.US,D,20091228,000000,5.48476,5.56871,5.42119,5.51972,46830.779424165,0
+WNEB.US,D,20091229,000000,5.54785,5.55509,5.48476,5.5405,43301.524007586,0
+WNEB.US,D,20091230,000000,5.50593,5.58311,5.47056,5.56194,65129.412367981,0
+WNEB.US,D,20091231,000000,5.5405,5.65334,5.51268,5.58996,102801.68720953,0
+WNEB.US,D,20100104,000000,5.63923,5.70232,5.53394,5.68115,87548.402517848,0
+WNEB.US,D,20100105,000000,5.68802,5.68802,5.55509,5.57596,129098.06008203,0
+WNEB.US,D,20100106,000000,5.57596,5.62513,5.44244,5.47056,90974.546914157,0
+WNEB.US,D,20100107,000000,5.45665,5.58996,5.42844,5.56194,70914.859416219,0
+WNEB.US,D,20100108,000000,5.56194,5.58311,5.51972,5.55509,30008.369602239,0
+WNEB.US,D,20100111,000000,5.60387,5.61092,5.50593,5.52708,36480.883151882,0
+WNEB.US,D,20100112,000000,5.51268,5.57596,5.49896,5.55509,65965.530443243,0
+WNEB.US,D,20100113,000000,5.58311,5.65334,5.50593,5.52708,90316.065646095,0
+WNEB.US,D,20100114,000000,5.52708,5.59692,5.52708,5.56871,75728.408530819,0
+WNEB.US,D,20100115,000000,5.61092,5.61827,5.52708,5.54785,125058.35407004,0
+WNEB.US,D,20100119,000000,5.54785,5.68115,5.54785,5.68115,111968.35900167,0
+WNEB.US,D,20100120,000000,5.63179,5.70232,5.52708,5.65334,98358.725227181,0
+WNEB.US,D,20100121,000000,5.68115,5.68115,5.51268,5.52708,78359.270899499,0
+WNEB.US,D,20100122,000000,5.5405,5.62513,5.49896,5.52708,71683.598012888,0
+WNEB.US,D,20100125,000000,5.57596,5.59692,5.49133,5.51972,45371.911622519,0
+WNEB.US,D,20100126,000000,5.49896,5.51972,5.3584,5.40738,87112.477709379,0
+WNEB.US,D,20100127,000000,5.37917,5.6601,5.37917,5.64609,72910.721244224,0
+WNEB.US,D,20100128,000000,5.64609,5.64609,5.45665,5.45665,142507.59722313,0
+WNEB.US,D,20100129,000000,5.45665,5.52708,5.41473,5.52708,98235.196183095,0
+WNEB.US,D,20100201,000000,5.53394,5.53394,5.41473,5.47056,192533.79737448,0
+WNEB.US,D,20100202,000000,5.45665,5.51268,5.41473,5.47762,172401.62589199,0
+WNEB.US,D,20100203,000000,5.47056,5.53394,5.46341,5.48476,116348.02511018,0
+WNEB.US,D,20100204,000000,5.49896,5.51972,5.45665,5.48476,161199.2771254,0
+WNEB.US,D,20100205,000000,5.48476,5.56871,5.46341,5.56871,181965.42824738,0
+WNEB.US,D,20100208,000000,5.54785,5.61092,5.48476,5.49896,102654.67743805,0
+WNEB.US,D,20100209,000000,5.54785,5.64609,5.53394,5.63923,110834.1377787,0
+WNEB.US,D,20100210,000000,5.59692,5.63923,5.43559,5.56871,119736.39616244,0
+WNEB.US,D,20100211,000000,5.56194,5.65334,5.56194,5.64609,124018.05575663,0
+WNEB.US,D,20100212,000000,5.59692,5.63179,5.53394,5.58996,63060.04565424,0
+WNEB.US,D,20100216,000000,5.63923,5.65334,5.59692,5.64609,57243.971570279,0
+WNEB.US,D,20100217,000000,5.66734,5.66734,5.61092,5.65334,120462.2569091,0
+WNEB.US,D,20100218,000000,5.65334,5.68115,5.59692,5.6601,92290.488549092,0
+WNEB.US,D,20100219,000000,5.6601,5.69565,5.54785,5.64609,84819.533634852,0
+WNEB.US,D,20100222,000000,5.64609,5.70936,5.61827,5.63923,150503.29534943,0
+WNEB.US,D,20100223,000000,5.60387,5.65334,5.57596,5.61827,77067.830893143,0
+WNEB.US,D,20100224,000000,5.64609,5.6601,5.53394,5.62513,43484.265320739,0
+WNEB.US,D,20100225,000000,5.56194,5.62513,5.44244,5.59692,61233.653423907,0
+WNEB.US,D,20100226,000000,5.61827,5.68802,5.55509,5.61827,97939.134837764,0
+WNEB.US,D,20100301,000000,5.64609,5.66734,5.58996,5.64609,265954.9692141,0
+WNEB.US,D,20100302,000000,5.66734,5.72318,5.59692,5.72318,124146.68930667,0
+WNEB.US,D,20100303,000000,5.75168,5.75168,5.62513,5.6601,85832.267616121,0
+WNEB.US,D,20100304,000000,5.66734,5.66734,5.58996,5.66734,90807.119118867,0
+WNEB.US,D,20100305,000000,5.68115,5.75834,5.64609,5.75168,88150.734220417,0
+WNEB.US,D,20100308,000000,5.75834,5.80761,5.6601,5.80046,171277.61368093,0
+WNEB.US,D,20100309,000000,5.75168,5.87079,5.74434,5.87079,165713.7021911,0
+WNEB.US,D,20100310,000000,5.85689,5.91301,5.75168,5.85689,144468.74841065,0
+WNEB.US,D,20100311,000000,5.82858,5.94093,5.82858,5.92722,206091.36518824,0
+WNEB.US,D,20100312,000000,5.93397,5.96199,5.87079,5.94847,89034.834651646,0
+WNEB.US,D,20100315,000000,5.94847,5.96199,5.89196,5.94847,144303.36241774,0
+WNEB.US,D,20100316,000000,5.94847,6.0186,5.92722,5.96924,29593.883718776,0
+WNEB.US,D,20100317,000000,5.9902,6.05348,5.94093,6.03937,121049.27509379,0
+WNEB.US,D,20100318,000000,5.91987,6.07434,5.91987,6.03241,41010.621735441,0
+WNEB.US,D,20100319,000000,6.08835,6.16573,6.04652,6.16573,310310.06325059,0
+WNEB.US,D,20100322,000000,6.10931,6.29895,6.08188,6.2151,114610.45128346,0
+WNEB.US,D,20100323,000000,6.17964,6.29895,6.11686,6.26417,83852.740207169,0
+WNEB.US,D,20100324,000000,6.20061,6.26417,6.11686,6.14467,60773.226986859,0
+WNEB.US,D,20100325,000000,6.16573,6.22185,6.01145,6.10284,99929.892159814,0
+WNEB.US,D,20100326,000000,6.12371,6.16573,6.07434,6.12371,50303.885275252,0
+WNEB.US,D,20100329,000000,6.12371,6.17317,6.08835,6.17317,65719.493256262,0
+WNEB.US,D,20100330,000000,6.20061,6.20061,6.15152,6.17964,57444.068203674,0
+WNEB.US,D,20100331,000000,6.16573,6.29895,6.15152,6.22185,143398.84396268,0
+WNEB.US,D,20100401,000000,6.26417,6.29218,6.20804,6.28533,82634.80508655,0
+WNEB.US,D,20100405,000000,6.32734,6.36232,6.27103,6.35527,37529.348674828,0
+WNEB.US,D,20100406,000000,6.30639,6.40445,6.28533,6.39043,54522.248995617,0
+WNEB.US,D,20100407,000000,6.36232,6.48887,6.36232,6.46782,131689.10730427,0
+WNEB.US,D,20100408,000000,6.4256,6.45371,6.39043,6.41159,22851.852254764,0
+WNEB.US,D,20100409,000000,6.39043,6.46782,6.35527,6.39748,49934.319044184,0
+WNEB.US,D,20100412,000000,6.39748,6.43246,6.20061,6.2151,45037.056031938,0
+WNEB.US,D,20100413,000000,6.22185,6.29895,6.2151,6.27103,39046.407844351,0
+WNEB.US,D,20100414,000000,6.31325,6.51669,6.27828,6.51669,77199.527146755,0
+WNEB.US,D,20100415,000000,6.48887,6.57292,6.48887,6.57292,36833.094062706,0
+WNEB.US,D,20100416,000000,6.57292,6.60103,6.37662,6.5591,124037.45287925,0
+WNEB.US,D,20100419,000000,6.51669,6.62935,6.44675,6.46782,33610.109003365,0
+WNEB.US,D,20100420,000000,6.51669,6.74169,6.46782,6.73464,68389.149870192,0
+WNEB.US,D,20100421,000000,6.72082,6.72082,6.60103,6.68517,25170.31885906,0
+WNEB.US,D,20100422,000000,6.60828,6.80487,6.49642,6.80487,56432.355123596,0
+WNEB.US,D,20100423,000000,6.80487,6.85405,6.70633,6.85405,86263.087918637,0
+WNEB.US,D,20100426,000000,6.82574,6.91016,6.82574,6.83318,94882.556672522,0
+WNEB.US,D,20100427,000000,6.86786,7.02242,6.63629,6.784,105756.17525568,0
+WNEB.US,D,20100428,000000,6.83984,6.8751,6.33411,6.4398,90025.108806718,0
+WNEB.US,D,20100429,000000,6.40445,6.43246,6.2151,6.25702,194409.19286198,0
+WNEB.US,D,20100430,000000,6.26417,6.26417,6.09569,6.16573,383219.76359362,0
+WNEB.US,D,20100503,000000,6.18679,6.29218,6.06053,6.27828,117263.77347832,0
+WNEB.US,D,20100504,000000,6.20061,6.23626,6.10284,6.12371,83509.717407061,0
+WNEB.US,D,20100505,000000,6.09569,6.15152,5.89901,5.90605,105638.77161875,0
+WNEB.US,D,20100506,000000,5.89196,6.0041,5.49896,5.72318,232757.30429182,0
+WNEB.US,D,20100507,000000,5.73043,5.94847,5.58996,5.58996,215776.65478532,0
+WNEB.US,D,20100510,000000,5.82858,5.89196,5.72318,5.83582,185261.91819244,0
+WNEB.US,D,20100511,000000,5.75834,6.13771,5.75834,6.10931,114095.91708329,0
+WNEB.US,D,20100512,000000,6.18679,6.31325,5.95513,6.23626,111062.81964544,0
+WNEB.US,D,20100513,000000,6.20061,6.24272,5.89901,5.94847,553283.5257587,0
+WNEB.US,D,20100514,000000,5.89196,6.0041,5.87079,5.99745,108712.70510423,0
+WNEB.US,D,20100517,000000,5.97619,6.03937,5.91987,6.02546,73023.020375212,0
+WNEB.US,D,20100518,000000,6.05348,6.09569,5.89196,5.91987,48178.368996016,0
+WNEB.US,D,20100519,000000,6.10284,6.10284,5.86375,5.91301,92298.65575862,0
+WNEB.US,D,20100520,000000,5.80761,5.80761,5.52708,5.55509,108934.24066263,0
+WNEB.US,D,20100521,000000,5.52708,5.71641,5.52708,5.65334,171879.9453835,0
+WNEB.US,D,20100524,000000,5.63179,5.6745,5.51972,5.56194,121556.66298562,0
+WNEB.US,D,20100525,000000,5.51972,5.58996,5.46341,5.54785,104521.90571601,0
+WNEB.US,D,20100526,000000,5.58996,5.81505,5.56194,5.72318,183538.63698239,0
+WNEB.US,D,20100527,000000,5.80761,5.96924,5.75834,5.96199,122168.18279891,0
+WNEB.US,D,20100528,000000,5.92722,6.0041,5.80046,5.87079,155829.33686181,0
+WNEB.US,D,20100601,000000,5.81505,5.87804,5.5405,5.5405,156278.53338577,0
+WNEB.US,D,20100602,000000,5.56194,5.7795,5.55509,5.73738,100789.49096246,0
+WNEB.US,D,20100603,000000,5.72318,5.82858,5.68115,5.73738,91725.930190583,0
+WNEB.US,D,20100604,000000,5.60387,5.75834,5.47762,5.48476,140685.28859756,0
+WNEB.US,D,20100607,000000,5.49133,5.69565,5.49133,5.61092,123114.55820278,0
+WNEB.US,D,20100608,000000,5.64609,5.66734,5.58311,5.61827,111694.75748254,0
+WNEB.US,D,20100609,000000,5.68115,5.74434,5.62513,5.68115,91837.20842038,0
+WNEB.US,D,20100610,000000,5.75168,5.77245,5.6745,5.74434,81386.242930207,0
+WNEB.US,D,20100611,000000,5.68115,5.75168,5.61092,5.70936,56587.532104597,0
+WNEB.US,D,20100614,000000,5.7795,5.84964,5.65334,5.6745,62087.126819411,0
+WNEB.US,D,20100615,000000,5.70936,5.82153,5.61092,5.80046,58493.554627811,0
+WNEB.US,D,20100616,000000,5.73738,5.78627,5.70936,5.76559,25773.671462819,0
+WNEB.US,D,20100617,000000,5.78627,5.82858,5.69565,5.81505,50229.359488322,0
+WNEB.US,D,20100618,000000,5.82858,5.82858,5.73738,5.79389,152562.45305127,0
+WNEB.US,D,20100621,000000,5.86375,5.86375,5.73738,5.75168,58502.742738529,0
+WNEB.US,D,20100622,000000,5.78627,5.79389,5.64609,5.6601,47846.576109007,0
+WNEB.US,D,20100623,000000,5.66734,5.74434,5.59692,5.70936,64719.010089282,0
+WNEB.US,D,20100624,000000,5.70232,5.80046,5.63923,5.70232,88223.218204965,0
+WNEB.US,D,20100625,000000,5.73738,5.87079,5.69565,5.82858,491001.40681185,0
+WNEB.US,D,20100628,000000,5.78627,5.85689,5.70936,5.75834,35242.530007447,0
+WNEB.US,D,20100629,000000,5.70936,5.7795,5.59692,5.69565,99125.422021468,0
+WNEB.US,D,20100630,000000,5.72572,5.88362,5.68919,5.74708,104349.37341477,0
+WNEB.US,D,20100701,000000,5.72318,5.82858,5.63179,5.79389,78519.552386454,0
+WNEB.US,D,20100702,000000,5.84964,5.84964,5.63923,5.69565,47008.416231363,0
+WNEB.US,D,20100706,000000,5.76559,5.84298,5.63923,5.68115,73377.273088418,0
+WNEB.US,D,20100707,000000,5.70936,5.76559,5.69565,5.75834,67704.125171167,0
+WNEB.US,D,20100708,000000,5.79389,5.81505,5.6745,5.73738,105231.43204361,0
+WNEB.US,D,20100709,000000,5.70936,5.7795,5.68115,5.75834,90094.530087692,0
+WNEB.US,D,20100712,000000,5.76559,5.91987,5.75834,5.76559,80933.983702685,0
+WNEB.US,D,20100713,000000,5.85689,6.10284,5.82858,6.10284,123707.70179463,0
+WNEB.US,D,20100714,000000,6.06053,6.06053,5.81505,5.89901,50745.935490866,0
+WNEB.US,D,20100715,000000,5.89196,5.89196,5.77245,5.84298,68534.117839284,0
+WNEB.US,D,20100716,000000,5.78627,5.82153,5.69565,5.70936,138110.57579437,0
+WNEB.US,D,20100719,000000,5.70936,5.74434,5.6601,5.68802,63139.675947122,0
+WNEB.US,D,20100720,000000,5.64609,5.82153,5.61092,5.81505,66638.304327977,0
+WNEB.US,D,20100721,000000,5.83582,5.89901,5.5405,5.56871,91971.967377565,0
+WNEB.US,D,20100722,000000,5.6601,5.81505,5.51972,5.76559,161665.82896959,0
+WNEB.US,D,20100723,000000,5.75834,5.91987,5.75168,5.82153,202816.31416818,0
+WNEB.US,D,20100726,000000,5.82153,5.96199,5.73738,5.82858,113254.69450207,0
+WNEB.US,D,20100727,000000,5.84298,5.87079,5.74434,5.75834,87945.533081067,0
+WNEB.US,D,20100728,000000,5.77245,5.80046,5.6745,5.6745,71551.901759275,0
+WNEB.US,D,20100729,000000,5.73043,5.74434,5.58996,5.64609,115597.66273496,0
+WNEB.US,D,20100730,000000,5.58996,5.71641,5.58996,5.66734,923389.81355656,0
+WNEB.US,D,20100802,000000,5.71641,5.71641,5.56194,5.63179,109561.07399377,0
+WNEB.US,D,20100803,000000,5.60387,5.6745,5.5405,5.58311,84442.821095449,0
+WNEB.US,D,20100804,000000,5.59692,5.66734,5.55509,5.60387,103380.53818471,0
+WNEB.US,D,20100805,000000,5.54785,5.61092,5.52708,5.58996,86459.10094727,0
+WNEB.US,D,20100806,000000,5.53394,5.58996,5.40042,5.53394,74069.444095777,0
+WNEB.US,D,20100809,000000,5.57596,5.65334,5.49133,5.63923,288660.83259858,0
+WNEB.US,D,20100810,000000,5.57596,5.63923,5.51972,5.57596,85996.632707839,0
+WNEB.US,D,20100811,000000,5.51268,5.52708,5.3443,5.3584,191843.6681695,0
+WNEB.US,D,20100812,000000,5.32971,5.40738,5.28093,5.29522,97364.367467346,0
+WNEB.US,D,20100813,000000,5.28788,5.41473,5.23851,5.2531,122038.52834768,0
+WNEB.US,D,20100816,000000,5.21764,5.36516,5.21764,5.36516,121934.39642622,0
+WNEB.US,D,20100817,000000,5.41473,5.56871,5.3584,5.47056,167948.45489774,0
+WNEB.US,D,20100818,000000,5.47762,5.48476,5.37917,5.37917,74320.585788713,0
+WNEB.US,D,20100819,000000,5.35106,5.39337,5.20364,5.20364,167237.90766895,0
+WNEB.US,D,20100820,000000,5.18278,5.26701,5.1194,5.16162,164357.94540973,0
+WNEB.US,D,20100823,000000,5.26701,5.29522,5.19668,5.19668,117761.97325944,0
+WNEB.US,D,20100824,000000,5.19668,5.19668,5.10539,5.14771,116557.3098543,0
+WNEB.US,D,20100825,000000,5.1194,5.31639,5.07737,5.30864,148851.47722273,0
+WNEB.US,D,20100826,000000,5.30864,5.30864,5.2531,5.2531,91859.668246578,0
+WNEB.US,D,20100827,000000,5.30217,5.58311,5.27387,5.49133,219903.13739851,0
+WNEB.US,D,20100830,000000,5.46341,5.61092,5.31639,5.32314,152909.55945614,0
+WNEB.US,D,20100831,000000,5.3014,5.43794,5.27946,5.32275,179478.51294659,0
+WNEB.US,D,20100901,000000,5.40738,5.51972,5.3584,5.51268,150395.07982321,0
+WNEB.US,D,20100902,000000,5.49133,5.51268,5.29522,5.39337,59490.975091218,0
+WNEB.US,D,20100903,000000,5.43559,5.51972,5.36516,5.50593,72994.435141869,0
+WNEB.US,D,20100907,000000,5.49896,5.49896,5.32314,5.33744,68708.69194291,0
+WNEB.US,D,20100908,000000,5.36516,5.42844,5.29522,5.33744,79699.714163013,0
+WNEB.US,D,20100909,000000,5.40738,5.47762,5.31639,5.3725,66155.41806473,0
+WNEB.US,D,20100910,000000,5.3725,5.42844,5.30217,5.3725,44393.888281737,0
+WNEB.US,D,20100913,000000,5.40738,5.45665,5.36516,5.44244,93141.920142217,0
+WNEB.US,D,20100914,000000,5.41473,5.42844,5.32971,5.36516,94825.386205838,0
+WNEB.US,D,20100915,000000,5.33744,5.4495,5.30864,5.41473,141011.9769786,0
+WNEB.US,D,20100916,000000,5.39337,5.46341,5.32314,5.3725,52643.790804554,0
+WNEB.US,D,20100917,000000,5.43559,5.44244,5.35106,5.41473,112194.99906603,0
+WNEB.US,D,20100920,000000,5.40738,5.55509,5.3584,5.54785,113190.37772706,0
+WNEB.US,D,20100921,000000,5.5405,5.63179,5.49896,5.51268,103224.34030251,0
+WNEB.US,D,20100922,000000,5.49133,5.59692,5.3725,5.42119,59383.780466186,0
+WNEB.US,D,20100923,000000,5.41473,5.43559,5.36516,5.40042,90662.151149774,0
+WNEB.US,D,20100924,000000,5.45665,5.55509,5.40738,5.55509,97730.870994841,0
+WNEB.US,D,20100927,000000,5.53394,5.64609,5.39337,5.40738,106900.60549057,0
+WNEB.US,D,20100928,000000,5.38652,5.44244,5.31639,5.38652,142919.02040302,0
+WNEB.US,D,20100929,000000,5.3584,5.51268,5.32971,5.44244,88328.371027616,0
+WNEB.US,D,20100930,000000,5.4495,5.5405,5.40738,5.47762,417557.77514602,0
+WNEB.US,D,20101001,000000,5.49133,5.56194,5.40738,5.51268,84539.806708574,0
+WNEB.US,D,20101004,000000,5.46341,5.49133,5.32314,5.43559,114668.64265132,0
+WNEB.US,D,20101005,000000,5.4495,5.56194,5.3725,5.51268,167117.44132845,0
+WNEB.US,D,20101006,000000,5.48476,5.56194,5.46341,5.49133,74493.118089956,0
+WNEB.US,D,20101007,000000,5.5405,5.5405,5.39337,5.40738,44810.415967582,0
+WNEB.US,D,20101008,000000,5.40738,5.48476,5.35106,5.45665,115509.86523254,0
+WNEB.US,D,20101011,000000,5.44244,5.54785,5.41473,5.50593,118966.63666458,0
+WNEB.US,D,20101012,000000,5.47056,5.63179,5.4495,5.61827,124852.13202952,0
+WNEB.US,D,20101013,000000,5.62513,5.73738,5.52708,5.62513,174032.00509369,0
+WNEB.US,D,20101014,000000,5.60387,5.71641,5.5405,5.68802,35750.938800464,0
+WNEB.US,D,20101015,000000,5.75168,5.75168,5.60387,5.62513,116242.87228753,0
+WNEB.US,D,20101018,000000,5.65334,5.82153,5.60387,5.81505,63388.775837676,0
+WNEB.US,D,20101019,000000,5.71641,5.87079,5.68115,5.71641,64824.162911934,0
+WNEB.US,D,20101020,000000,5.76559,5.85689,5.69565,5.75168,51750.502262608,0
+WNEB.US,D,20101021,000000,5.78627,5.85689,5.60387,5.61827,93793.255101943,0
+WNEB.US,D,20101022,000000,5.6601,5.73738,5.64609,5.72318,22962.10958337,0
+WNEB.US,D,20101025,000000,5.76559,5.85689,5.73738,5.80761,69376.361321691,0
+WNEB.US,D,20101026,000000,5.75834,5.87079,5.75168,5.80046,72335.953873806,0
+WNEB.US,D,20101027,000000,5.79389,5.84964,5.76559,5.81505,80552.166657327,0
+WNEB.US,D,20101028,000000,5.87804,5.92722,5.84298,5.86375,106977.17307988,0
+WNEB.US,D,20101029,000000,5.87011,5.96433,5.82701,5.93525,60235.212059309,0
+WNEB.US,D,20101101,000000,5.96199,5.96924,5.63923,5.7795,108428.89457319,0
+WNEB.US,D,20101102,000000,5.82858,5.91987,5.80761,5.8849,136853.8464285,0
+WNEB.US,D,20101103,000000,5.87079,5.91987,5.85689,5.87079,50232.422191896,0
+WNEB.US,D,20101104,000000,5.94847,6.04652,5.8849,6.01145,162636.70600204,0
+WNEB.US,D,20101105,000000,5.89196,6.0186,5.7795,5.8849,87546.360715467,0
+WNEB.US,D,20101108,000000,5.84298,5.89901,5.69565,5.73738,91711.637573912,0
+WNEB.US,D,20101109,000000,5.76559,5.82858,5.63923,5.65334,91314.507010692,0
+WNEB.US,D,20101110,000000,5.68802,5.74434,5.63179,5.72318,144967.96909294,0
+WNEB.US,D,20101111,000000,5.66734,5.72318,5.65334,5.6601,35424.250419409,0
+WNEB.US,D,20101112,000000,5.62513,5.64609,5.59692,5.61092,80176.475019114,0
+WNEB.US,D,20101115,000000,5.63923,5.68115,5.53394,5.58996,160445.85204659,0
+WNEB.US,D,20101116,000000,5.56871,5.63179,5.54785,5.61092,104646.45566129,0
+WNEB.US,D,20101117,000000,5.61092,5.77245,5.53394,5.5405,143827.62246282,0
+WNEB.US,D,20101118,000000,5.61092,5.62513,5.50593,5.51268,111157.76345619,0
+WNEB.US,D,20101119,000000,5.51972,5.51972,5.43559,5.44244,139001.82253394,0
+WNEB.US,D,20101122,000000,5.42844,5.44244,5.35106,5.43559,132498.68194857,0
+WNEB.US,D,20101123,000000,5.40738,5.58311,5.39337,5.56194,68718.900954818,0
+WNEB.US,D,20101124,000000,5.62513,5.79389,5.61827,5.7795,99515.406276352,0
+WNEB.US,D,20101126,000000,5.75168,5.78627,5.68802,5.70232,19348.119367954,0
+WNEB.US,D,20101129,000000,5.65334,5.8849,5.65334,5.8849,76933.071935957,0
+WNEB.US,D,20101130,000000,5.81173,5.89803,5.70418,5.77578,117514.91517127,0
+WNEB.US,D,20101201,000000,5.87804,5.89901,5.75168,5.79389,70949.570056706,0
+WNEB.US,D,20101202,000000,5.82153,5.89196,5.77245,5.82858,46750.128230093,0
+WNEB.US,D,20101203,000000,5.79389,5.82858,5.76559,5.82858,44535.793547258,0
+WNEB.US,D,20101206,000000,5.80046,5.90605,5.78627,5.89196,42701.234107398,0
+WNEB.US,D,20101207,000000,5.91987,6.10931,5.90605,6.08835,56993.850778534,0
+WNEB.US,D,20101208,000000,6.10931,6.15888,6.03937,6.04652,71118.018753188,0
+WNEB.US,D,20101209,000000,6.07434,6.07434,5.99745,6.0186,85222.789605216,0
+WNEB.US,D,20101210,000000,6.04652,6.12371,5.95513,6.12371,64064.612425982,0
+WNEB.US,D,20101213,000000,6.11686,6.17964,6.03241,6.11686,53601.396121521,0
+WNEB.US,D,20101214,000000,6.15888,6.23626,6.11686,6.17964,58850.870044589,0
+WNEB.US,D,20101215,000000,6.18679,6.27103,6.11686,6.25006,92618.197831338,0
+WNEB.US,D,20101216,000000,6.25702,6.27828,6.15888,6.27828,60358.741103395,0
+WNEB.US,D,20101217,000000,6.25702,6.29895,6.13771,6.17964,61527.672966855,0
+WNEB.US,D,20101220,000000,6.27828,6.3202,6.13057,6.26417,76191.897671441,0
+WNEB.US,D,20101221,000000,6.30639,6.33411,6.15888,6.3202,42657.335356194,0
+WNEB.US,D,20101222,000000,6.34861,6.52403,6.34126,6.46782,61913.573616976,0
+WNEB.US,D,20101223,000000,6.47506,6.60103,6.46782,6.48887,44553.148867501,0
+WNEB.US,D,20101227,000000,6.36232,6.55216,6.36232,6.50279,24766.041987506,0
+WNEB.US,D,20101228,000000,6.51669,6.60103,6.39043,6.52403,38600.274023973,0
+WNEB.US,D,20101229,000000,6.56705,6.59583,6.5165,6.54559,20195.467356314,0
+WNEB.US,D,20101230,000000,6.57429,6.63189,6.56705,6.58144,29384.598974664,0
+WNEB.US,D,20101231,000000,6.5401,6.58468,6.45019,6.49554,32184.930941014,0
+WNEB.US,D,20110103,000000,6.52403,6.63629,6.4398,6.46066,115797.75936835,0
+WNEB.US,D,20110104,000000,6.46066,6.46066,6.14467,6.16573,79785.46986304,0
+WNEB.US,D,20110105,000000,6.16573,6.3202,6.14467,6.3202,68692.357523857,0
+WNEB.US,D,20110106,000000,6.29895,6.32734,6.2151,6.3202,52085.357853189,0
+WNEB.US,D,20110107,000000,6.34861,6.36966,6.17964,6.33411,101935.96299973,0
+WNEB.US,D,20110110,000000,6.25006,6.41159,6.18679,6.32734,202031.24115245,0
+WNEB.US,D,20110111,000000,6.36232,6.4398,6.3202,6.40445,66895.571428058,0
+WNEB.US,D,20110112,000000,6.43246,6.46066,6.37662,6.4256,73355.834163411,0
+WNEB.US,D,20110113,000000,6.39748,6.40445,6.29218,6.39748,67712.292380694,0
+WNEB.US,D,20110114,000000,6.41159,6.46066,6.36232,6.37662,47240.160801674,0
+WNEB.US,D,20110118,000000,6.34126,6.36232,6.24272,6.26417,92191.461133586,0
+WNEB.US,D,20110119,000000,6.25006,6.31325,6.0186,6.03241,94867.243154661,0
+WNEB.US,D,20110120,000000,5.9902,6.13771,5.90605,5.90605,45477.06444517,0
+WNEB.US,D,20110121,000000,5.96924,6.06748,5.91987,5.93397,114543.07180485,0
+WNEB.US,D,20110124,000000,5.91987,6.06748,5.91987,6.05348,56517.089922432,0
+WNEB.US,D,20110125,000000,6.03937,6.18679,6.03937,6.15888,62087.126819411,0
+WNEB.US,D,20110126,000000,6.17964,6.23626,6.10284,6.19424,75905.024436826,0
+WNEB.US,D,20110127,000000,6.2151,6.2151,6.10931,6.12371,62739.48268033,0
+WNEB.US,D,20110128,000000,6.10284,6.14467,5.8849,5.92722,124338.61873054,0
+WNEB.US,D,20110131,000000,5.96532,6.02478,5.89059,5.95768,98393.435867668,0
+WNEB.US,D,20110201,000000,5.96199,6.17964,5.96199,6.12371,86351.906322237,0
+WNEB.US,D,20110202,000000,6.09569,6.16573,6.09569,6.13057,47001.269923029,0
+WNEB.US,D,20110203,000000,6.10931,6.15152,5.99745,6.11686,97309.238803043,0
+WNEB.US,D,20110204,000000,6.10931,6.13771,6.0186,6.05348,76790.145769246,0
+WNEB.US,D,20110207,000000,6.0041,6.17317,6.0041,6.04652,56649.807077235,0
+WNEB.US,D,20110208,000000,6.03937,6.11686,5.97619,6.10931,46805.256894396,0
+WNEB.US,D,20110209,000000,6.10931,6.17964,6.10931,6.15152,75480.329541456,0
+WNEB.US,D,20110210,000000,6.10931,6.22185,6.10931,6.20804,55987.242204409,0
+WNEB.US,D,20110211,000000,6.17317,6.33411,6.10931,6.33411,52822.448512943,0
+WNEB.US,D,20110214,000000,6.31325,6.31325,6.15152,6.25702,48412.155368707,0
+WNEB.US,D,20110215,000000,6.22185,6.2292,6.18679,6.20061,24737.456754162,0
+WNEB.US,D,20110216,000000,6.22185,6.26417,6.13057,6.23626,62029.956352727,0
+WNEB.US,D,20110218,000000,6.29218,6.4256,6.24272,6.41159,27201.912228743,0
+WNEB.US,D,20110222,000000,6.31325,6.46066,6.29218,6.33411,95793.200534712,0
+WNEB.US,D,20110223,000000,6.34861,6.46066,6.33411,6.35527,39834.543563645,0
+WNEB.US,D,20110224,000000,6.38348,6.38348,6.25006,6.3202,78635.935122204,0
+WNEB.US,D,20110225,000000,6.26417,6.46782,6.25702,6.46066,53952.586131153,0
+WNEB.US,D,20110228,000000,6.43794,6.49544,6.27965,6.38005,124087.47703761,0
+WNEB.US,D,20110301,000000,6.37662,6.46782,6.27828,6.29218,63240.74516501,0
+WNEB.US,D,20110302,000000,6.29218,6.29895,6.14467,6.18679,39199.543022971,0
+WNEB.US,D,20110303,000000,6.23626,6.29218,6.23626,6.27103,54407.908062249,0
+WNEB.US,D,20110304,000000,6.25006,6.27103,6.17964,6.18679,50379.43196337,0
+WNEB.US,D,20110307,000000,6.11686,6.19424,6.05348,6.13771,70609.609960171,0
+WNEB.US,D,20110308,000000,6.15888,6.36966,6.15888,6.30639,55349.178960162,0
+WNEB.US,D,20110309,000000,6.31325,6.34861,6.27828,6.27828,32780.116335249,0
+WNEB.US,D,20110310,000000,6.25006,6.25006,6.01145,6.05348,75286.358315205,0
+WNEB.US,D,20110311,000000,6.05348,6.10931,5.98333,5.9902,74630.939750714,0
+WNEB.US,D,20110314,000000,5.96924,6.0186,5.89901,5.96924,47458.633656505,0
+WNEB.US,D,20110315,000000,5.91987,6.0041,5.83582,5.91301,35433.438530126,0
+WNEB.US,D,20110316,000000,5.91301,5.98333,5.89901,5.89901,345901.74146529,0
+WNEB.US,D,20110317,000000,6.00607,6.16406,5.90528,5.99912,82838.985324709,0
+WNEB.US,D,20110318,000000,6.0186,6.10284,5.99745,6.10284,183293.62069659,0
+WNEB.US,D,20110321,000000,6.14467,6.14467,6.03241,6.07434,54068.968866905,0
+WNEB.US,D,20110322,000000,6.06748,6.07434,6.03937,6.04652,71153.750294866,0
+WNEB.US,D,20110323,000000,6.01145,6.04652,5.97619,6.02546,93817.756730523,0
+WNEB.US,D,20110324,000000,6.06053,6.06748,6.0041,6.05348,61280.614878683,0
+WNEB.US,D,20110325,000000,6.06053,6.31325,6.04652,6.14467,73900.995399296,0
+WNEB.US,D,20110328,000000,6.15888,6.25006,6.13771,6.14467,36005.143196971,0
+WNEB.US,D,20110329,000000,6.12371,6.26417,6.10931,6.18679,22551.70730467,0
+WNEB.US,D,20110330,000000,6.18679,6.31325,6.16573,6.29895,30452.461620236,0
+WNEB.US,D,20110331,000000,6.30864,6.38328,6.24155,6.36085,63587.851569881,0
+WNEB.US,D,20110401,000000,6.39043,6.48887,6.34126,6.36232,27048.777050124,0
+WNEB.US,D,20110404,000000,6.39043,6.45371,6.35527,6.43246,15954.64380975,0
+WNEB.US,D,20110405,000000,6.32246,6.45194,6.25781,6.42305,32723.966769755,0
+WNEB.US,D,20110406,000000,6.4398,6.44675,6.4256,6.4398,24890.591932782,0
+WNEB.US,D,20110407,000000,6.42305,6.42305,6.31539,6.32246,42786.989807424,0
+WNEB.US,D,20110408,000000,6.36232,6.41159,6.27103,6.28533,43057.528622985,0
+WNEB.US,D,20110411,000000,6.27103,6.32734,6.25702,6.29895,53544.225654835,0
+WNEB.US,D,20110412,000000,6.24302,6.38005,6.24302,6.25781,98028.974142554,0
+WNEB.US,D,20110413,000000,6.26417,6.37662,6.23626,6.36966,137070.27748096,0
+WNEB.US,D,20110414,000000,6.31325,6.39748,6.29895,6.34861,50732.663775386,0
+WNEB.US,D,20110415,000000,6.30639,6.4398,6.29218,6.41874,125144.10977008,0
+WNEB.US,D,20110418,000000,6.34126,6.41874,6.29218,6.31325,71989.868370126,0
+WNEB.US,D,20110419,000000,6.34126,6.37662,6.3202,6.34861,107201.77134185,0
+WNEB.US,D,20110420,000000,6.41159,6.46066,6.28533,6.46066,95925.917689515,0
+WNEB.US,D,20110421,000000,6.43794,6.45939,6.36555,6.45939,31519.303364617,0
+WNEB.US,D,20110425,000000,6.45371,6.45371,6.32734,6.39043,110354.31421903,0
+WNEB.US,D,20110426,000000,6.3871,6.4161,6.35821,6.38005,175192.76974763,0
+WNEB.US,D,20110427,000000,6.36966,6.4256,6.33411,6.38348,46063.061728687,0
+WNEB.US,D,20110428,000000,6.3871,6.42305,6.35145,6.39445,120378.54301144,0
+WNEB.US,D,20110429,000000,6.40552,6.40552,6.34616,6.37574,177097.77136965,0
+WNEB.US,D,20110502,000000,6.38005,6.40905,6.30825,6.3299,103706.20566456,0
+WNEB.US,D,20110503,000000,6.32246,6.3871,6.23636,6.33685,53262.456926176,0
+WNEB.US,D,20110504,000000,6.32246,6.33685,6.19991,6.27965,88398.813209781,0
+WNEB.US,D,20110505,000000,6.27201,6.32246,6.1715,6.23636,59111.199848243,0
+WNEB.US,D,20110506,000000,6.27201,6.31539,6.18572,6.2292,54279.274512208,0
+WNEB.US,D,20110509,000000,6.20746,6.35821,6.20746,6.3441,56931.575805894,0
+WNEB.US,D,20110510,000000,6.36555,6.43794,6.3441,6.43794,53949.523427582,0
+WNEB.US,D,20110511,000000,6.43059,6.43059,6.32246,6.3441,50049.680878743,0
+WNEB.US,D,20110512,000000,6.31539,6.4878,6.30825,6.48075,38572.709691822,0
+WNEB.US,D,20110513,000000,6.31539,6.46644,6.301,6.31539,49290.130392791,0
+WNEB.US,D,20110516,000000,6.27201,6.47378,6.23636,6.3871,136604.74653795,0
+WNEB.US,D,20110517,000000,6.38005,6.42305,6.27201,6.27965,42048.87824648,0
+WNEB.US,D,20110518,000000,6.2292,6.29365,6.16406,6.28651,40678.828848433,0
+WNEB.US,D,20110519,000000,6.29365,6.31539,6.26495,6.26495,49412.638535686,0
+WNEB.US,D,20110520,000000,6.24302,6.27965,6.17865,6.17865,55641.15670073,0
+WNEB.US,D,20110523,000000,6.0996,6.14986,6.03496,6.03496,42224.473251297,0
+WNEB.US,D,20110524,000000,6.04192,6.06376,5.84787,5.84787,103370.32917279,0
+WNEB.US,D,20110525,000000,5.85502,5.96276,5.83318,5.89803,52212.970502039,0
+WNEB.US,D,20110526,000000,5.89803,5.93407,5.84073,5.91253,86424.390306783,0
+WNEB.US,D,20110527,000000,5.91253,6.00607,5.91253,5.97717,17139.910092264,0
+WNEB.US,D,20110531,000000,6.01752,6.05456,5.98021,6.05456,157989.56378154,0
+WNEB.US,D,20110601,000000,6.04937,6.09206,5.74708,5.75413,98172.921210455,0
+WNEB.US,D,20110602,000000,5.78323,5.79018,5.66783,5.68919,44625.632852048,0
+WNEB.US,D,20110603,000000,5.79018,5.79018,5.58164,5.59593,89774.988014974,0
+WNEB.US,D,20110606,000000,5.58164,5.73297,5.58164,5.65382,82951.284455697,0
+WNEB.US,D,20110607,000000,5.71133,5.76883,5.66783,5.70418,48614.293804485,0
+WNEB.US,D,20110608,000000,5.67538,5.83318,5.67538,5.75413,73622.289374208,0
+WNEB.US,D,20110609,000000,5.78323,5.79782,5.69694,5.73993,52518.219958086,0
+WNEB.US,D,20110610,000000,5.69694,5.78323,5.69694,5.75413,68996.586078715,0
+WNEB.US,D,20110613,000000,5.79018,5.79018,5.69694,5.73297,45631.220524982,0
+WNEB.US,D,20110614,000000,5.76883,5.87677,5.76883,5.86932,70107.326574301,0
+WNEB.US,D,20110615,000000,5.84787,5.86246,5.67538,5.77578,62119.795657517,0
+WNEB.US,D,20110616,000000,5.80507,6.03712,5.80507,5.99324,89766.820805447,0
+WNEB.US,D,20110617,000000,6.02752,6.06376,5.82642,5.89106,137809.40994309,0
+WNEB.US,D,20110620,000000,5.86932,5.96276,5.80467,5.83318,62414.836101657,0
+WNEB.US,D,20110621,000000,5.86932,6.08521,5.82642,6.03496,70733.139004257,0
+WNEB.US,D,20110622,000000,6.00607,6.02752,5.91253,5.94867,38089.823428576,0
+WNEB.US,D,20110623,000000,5.87677,5.94122,5.78323,5.88362,36102.128810096,0
+WNEB.US,D,20110624,000000,5.90528,5.91977,5.64638,5.64638,570816.48280942,0
+WNEB.US,D,20110627,000000,5.68242,5.87677,5.68242,5.82642,84599.01897764,0
+WNEB.US,D,20110628,000000,5.84787,5.85502,5.74708,5.84073,58758.988937419,0
+WNEB.US,D,20110629,000000,5.85502,5.86246,5.73297,5.81173,33539.6668212,0
+WNEB.US,D,20110630,000000,5.83073,5.8757,5.75619,5.83827,34875.00557876,0
+WNEB.US,D,20110701,000000,5.82701,5.92819,5.81946,5.9137,46633.745494342,0
+WNEB.US,D,20110705,000000,5.82701,5.8993,5.76892,5.89196,34090.953464229,0
+WNEB.US,D,20110706,000000,5.87011,6.00049,5.84836,5.99324,45814.982739324,0
+WNEB.US,D,20110707,000000,6.00783,6.05877,5.8558,6.01538,67811.319796201,0
+WNEB.US,D,20110708,000000,5.99324,6.03712,5.92819,6.02203,25986.018910506,0
+WNEB.US,D,20110711,000000,5.96276,6.04192,5.95572,5.95572,36719.774030528,0
+WNEB.US,D,20110712,000000,5.95709,6.11676,5.95709,6.07296,48101.801406706,0
+WNEB.US,D,20110713,000000,6.09206,6.25065,6.07806,6.16406,44265.254731697,0
+WNEB.US,D,20110714,000000,6.1715,6.19316,6.02752,6.14261,39493.562565919,0
+WNEB.US,D,20110715,000000,6.1528,6.25427,6.10911,6.24683,91306.339801167,0
+WNEB.US,D,20110718,000000,6.19316,6.19316,6.00607,6.06376,27463.262933586,0
+WNEB.US,D,20110719,000000,6.11676,6.11676,5.92065,6.03712,54886.710720732,0
+WNEB.US,D,20110720,000000,6.02017,6.07092,5.94122,6.01361,28025.779489715,0
+WNEB.US,D,20110721,000000,6.06376,6.19991,6.00607,6.19991,43002.399958683,0
+WNEB.US,D,20110722,000000,6.21079,6.21079,6.01538,6.01538,37584.477339132,0
+WNEB.US,D,20110725,000000,5.98452,5.98452,5.87677,5.89803,24788.501813703,0
+WNEB.US,D,20110726,000000,5.9137,5.9137,5.71788,5.71788,31760.236045644,0
+WNEB.US,D,20110727,000000,5.71808,5.82642,5.68242,5.69694,118912.52890147,0
+WNEB.US,D,20110728,000000,5.70359,5.88471,5.70359,5.87755,46679.686047928,0
+WNEB.US,D,20110729,000000,5.79361,5.90548,5.66666,5.82319,45539.33941781,0
+WNEB.US,D,20110801,000000,5.84836,5.8558,5.75404,5.81946,70883.211479305,0
+WNEB.US,D,20110802,000000,5.76892,5.89196,5.75404,5.75404,52465.133096165,0
+WNEB.US,D,20110803,000000,5.75404,6.09482,5.73277,5.94259,47591.350811308,0
+WNEB.US,D,20110804,000000,5.87755,6.00783,5.74708,5.76157,94303.705697341,0
+WNEB.US,D,20110805,000000,5.82701,6.02203,5.70359,5.76157,65369.324147819,0
+WNEB.US,D,20110808,000000,5.68165,5.94259,4.87737,5.08021,203470.71183148,0
+WNEB.US,D,20110809,000000,5.21079,5.6887,4.80497,5.55862,241450.27793144,0
+WNEB.US,D,20110810,000000,5.33411,5.44979,5.16739,5.27602,210397.52641102,0
+WNEB.US,D,20110811,000000,5.29042,5.47164,5.14594,5.3918,123425.93306597,0
+WNEB.US,D,20110812,000000,5.39904,5.39904,5.23939,5.27602,106255.39593799,0
+WNEB.US,D,20110815,000000,5.32657,5.44264,5.29776,5.38465,38006.10953093,0
+WNEB.US,D,20110816,000000,5.32657,5.38465,5.22529,5.26123,61623.637678791,0
+WNEB.US,D,20110817,000000,5.31227,5.4064,5.28327,5.29776,39463.956431386,0
+WNEB.US,D,20110818,000000,5.16739,5.25438,5.06562,5.08021,121008.43904618,0
+WNEB.US,D,20110819,000000,5.16005,5.29042,5.00068,5.00763,119255.55170158,0
+WNEB.US,D,20110822,000000,5.16739,5.21774,5.08021,5.16739,54820.35214333,0
+WNEB.US,D,20110823,000000,5.16739,5.34832,5.16005,5.34106,93656.454342378,0
+WNEB.US,D,20110824,000000,5.36271,5.48613,5.33411,5.48613,56793.754145137,0
+WNEB.US,D,20110825,000000,5.51503,5.54403,5.29042,5.31942,51614.722404233,0
+WNEB.US,D,20110826,000000,5.29776,5.58047,5.25438,5.53688,94114.838977044,0
+WNEB.US,D,20110829,000000,5.57302,5.65294,5.50072,5.64541,67018.079570953,0
+WNEB.US,D,20110830,000000,5.58761,5.62376,5.4354,5.60191,47858.826923296,0
+WNEB.US,D,20110831,000000,5.6216,5.63688,5.39023,5.45009,144525.91887733,0
+WNEB.US,D,20110901,000000,5.4354,5.52953,5.09491,5.13095,68486.135483318,0
+WNEB.US,D,20110902,000000,5.05446,5.196,4.97227,5.00244,106605.56504643,0
+WNEB.US,D,20110906,000000,4.84846,5.08756,4.84846,5.02233,76182.709560724,0
+WNEB.US,D,20110907,000000,5.13095,5.28327,5.08021,5.26888,104392.25126478,0
+WNEB.US,D,20110908,000000,5.23273,5.28327,5.02938,5.05102,87217.630532031,0
+WNEB.US,D,20110909,000000,5.01508,5.02233,4.9136,4.97884,134784.47971475,0
+WNEB.US,D,20110912,000000,4.96414,5.10911,4.9136,5.07336,51307.431145803,0
+WNEB.US,D,20110913,000000,5.08756,5.196,5.05102,5.13821,41740.566086859,0
+WNEB.US,D,20110914,000000,5.20335,5.36271,5.08021,5.30492,47374.91975886,0
+WNEB.US,D,20110915,000000,5.34106,5.34106,5.16005,5.27602,33220.124748481,0
+WNEB.US,D,20110916,000000,5.21079,5.34832,5.18169,5.31942,111981.63071716,0
+WNEB.US,D,20110919,000000,5.24713,5.29776,5.10911,5.10911,67584.679731844,0
+WNEB.US,D,20110920,000000,5.13821,5.16005,4.95004,4.97884,89538.138938709,0
+WNEB.US,D,20110921,000000,4.99304,5.10911,4.8991,4.90625,109012.85005433,0
+WNEB.US,D,20110922,000000,4.8559,4.93505,4.6743,4.76148,147398.73482823,0
+WNEB.US,D,20110923,000000,4.78293,4.84846,4.73238,4.77598,72508.486175051,0
+WNEB.US,D,20110926,000000,4.80497,4.89196,4.71045,4.8559,72956.66179781,0
+WNEB.US,D,20110927,000000,4.93505,4.97884,4.81193,4.92084,100988.56669467,0
+WNEB.US,D,20110928,000000,4.9136,4.9136,4.55872,4.61661,245585.94865536,0
+WNEB.US,D,20110929,000000,4.73238,4.84091,4.66735,4.79028,412511.46055992,0
+WNEB.US,D,20110930,000000,4.72886,4.83426,4.72132,4.77432,110454.36253572,0
+WNEB.US,D,20111003,000000,4.74688,4.84091,4.58007,4.59466,145118.04156799,0
+WNEB.US,D,20111004,000000,4.59878,4.88245,4.58418,4.84523,234365.22366732,0
+WNEB.US,D,20111005,000000,4.88245,4.99431,4.86031,4.95729,70549.376789915,0
+WNEB.US,D,20111006,000000,4.95729,5.0617,4.89764,5.00244,115109.67196575,0
+WNEB.US,D,20111007,000000,5.01508,5.01508,4.66735,4.69604,90732.593331939,0
+WNEB.US,D,20111010,000000,4.80497,4.93505,4.75413,4.92084,156996.22692289,0
+WNEB.US,D,20111011,000000,4.8559,4.89196,4.78293,4.88441,82403.060516239,0
+WNEB.US,D,20111012,000000,4.8991,5.02233,4.83387,4.97884,111530.39239083,0
+WNEB.US,D,20111013,000000,4.90625,5.00068,4.90625,4.97884,54613.109201598,0
+WNEB.US,D,20111014,000000,5.02448,5.14419,4.93476,5.05446,117282.14969976,0
+WNEB.US,D,20111017,000000,5.03673,5.08021,4.77598,4.79733,119770.08590173,0
+WNEB.US,D,20111018,000000,4.83387,4.99304,4.79733,4.9136,151801.88166413,0
+WNEB.US,D,20111019,000000,4.9136,4.97884,4.82682,4.84846,81106.516003929,0
+WNEB.US,D,20111020,000000,4.87002,4.87002,4.66735,4.79733,58011.689265757,0
+WNEB.US,D,20111021,000000,4.84523,4.89764,4.77068,4.83063,106280.91846775,0
+WNEB.US,D,20111024,000000,4.84846,4.90625,4.76864,4.84846,96411.866656333,0
+WNEB.US,D,20111025,000000,4.74816,4.8227,4.63659,4.67361,82023.285273264,0
+WNEB.US,D,20111026,000000,4.76148,5.03673,4.63825,4.95699,394106.65389226,0
+WNEB.US,D,20111027,000000,5.15231,5.16739,4.96414,5.124,361963.57990008,0
+WNEB.US,D,20111028,000000,5.10637,5.2338,5.08404,5.15898,139994.1384914,0
+WNEB.US,D,20111031,000000,5.12773,5.1724,5.04486,5.14986,184653.46108274,0
+WNEB.US,D,20111101,000000,4.95729,5.15104,4.8753,4.90508,142013.48104678,0
+WNEB.US,D,20111102,000000,5.05446,5.14419,4.95729,5.12175,91150.141918974,0
+WNEB.US,D,20111103,000000,5.07689,5.21843,5.05446,5.196,89919.955984066,0
+WNEB.US,D,20111104,000000,5.15898,5.21843,5.11411,5.196,249758.37182213,0
+WNEB.US,D,20111107,000000,5.196,5.27838,5.12175,5.21843,65985.948467059,0
+WNEB.US,D,20111108,000000,5.18121,5.42021,5.18121,5.36046,122183.49631678,0
+WNEB.US,D,20111109,000000,5.25614,5.33029,5.15898,5.15898,129357.36898449,0
+WNEB.US,D,20111110,000000,5.2338,5.3679,5.2338,5.29317,71172.1265163,0
+WNEB.US,D,20111111,000000,5.3679,5.40512,5.30796,5.39023,97662.470615058,0
+WNEB.US,D,20111114,000000,5.37535,5.39777,5.2338,5.301,85348.360451684,0
+WNEB.US,D,20111115,000000,5.301,5.39777,5.22617,5.38288,87171.689978445,0
+WNEB.US,D,20111116,000000,5.33842,5.52493,5.28591,5.33029,86344.760013901,0
+WNEB.US,D,20111117,000000,5.33842,5.44264,5.27084,5.30796,97480.750203096,0
+WNEB.US,D,20111118,000000,5.301,5.42755,5.301,5.40512,37680.442051067,0
+WNEB.US,D,20111121,000000,5.37535,5.38288,5.20355,5.22617,94487.467911684,0
+WNEB.US,D,20111122,000000,5.22617,5.33029,5.22617,5.30796,77236.279589624,0
+WNEB.US,D,20111123,000000,5.33029,5.33029,5.12175,5.13644,104188.07102662,0
+WNEB.US,D,20111125,000000,5.13644,5.2632,5.09932,5.09932,50010.886633494,0
+WNEB.US,D,20111128,000000,5.27838,5.35301,5.10637,5.21127,117963.09079402,0
+WNEB.US,D,20111129,000000,5.21127,5.32314,5.21127,5.30796,108139.97953619,0
+WNEB.US,D,20111130,000000,5.48085,5.4884,5.31168,5.45009,418857.38236191,0
+WNEB.US,D,20111201,000000,5.41296,5.42755,5.33842,5.33842,113893.77864751,0
+WNEB.US,D,20111202,000000,5.42755,5.46507,5.38288,5.41296,63924.748962843,0
+WNEB.US,D,20111205,000000,5.45009,5.47231,5.34537,5.45009,88404.938616925,0
+WNEB.US,D,20111206,000000,5.44313,5.55636,5.38318,5.45057,74927.001096045,0
+WNEB.US,D,20111207,000000,5.3679,5.50944,5.3679,5.45762,53276.749542847,0
+WNEB.US,D,20111208,000000,5.37535,5.47231,5.24066,5.27084,79759.947333271,0
+WNEB.US,D,20111209,000000,5.301,5.50944,5.301,5.44264,132461.9295057,0
+WNEB.US,D,20111212,000000,5.38288,5.38288,5.22617,5.28591,87674.994265506,0
+WNEB.US,D,20111213,000000,5.36046,5.39777,5.18121,5.20355,91869.877258485,0
+WNEB.US,D,20111214,000000,5.2338,5.3679,5.18876,5.33842,126169.09456564,0
+WNEB.US,D,20111215,000000,5.39023,5.44264,5.33029,5.37535,87470.814027348,0
+WNEB.US,D,20111216,000000,5.44264,5.49495,5.41296,5.41296,263680.40136101,0
+WNEB.US,D,20111219,000000,5.45762,5.4872,5.31589,5.32314,83953.809425057,0
+WNEB.US,D,20111220,000000,5.47231,5.52493,5.42755,5.50944,122365.21672873,0
+WNEB.US,D,20111221,000000,5.47986,5.56939,5.45762,5.54716,54822.393945712,0
+WNEB.US,D,20111222,000000,5.56204,5.59927,5.41296,5.44264,103821.56749913,0
+WNEB.US,D,20111223,000000,5.49495,5.5547,5.38288,5.4872,43444.450174297,0
+WNEB.US,D,20111227,000000,5.4872,5.50259,5.44264,5.46507,37962.210779726,0
+WNEB.US,D,20111228,000000,5.46507,5.52493,5.3679,5.39777,65704.1797384,0
+WNEB.US,D,20111229,000000,5.4351,5.54716,5.42755,5.53942,51144.086955276,0
+WNEB.US,D,20111230,000000,5.51728,5.56204,5.47231,5.49495,68753.611595305,0
+WNEB.US,D,20120103,000000,5.58448,5.64423,5.56204,5.59927,82110.061874482,0
+WNEB.US,D,20120104,000000,5.54716,5.61436,5.53942,5.56939,38560.458877531,0
+WNEB.US,D,20120105,000000,5.59202,5.60701,5.4872,5.59927,38962.693946706,0
+WNEB.US,D,20120106,000000,5.58448,5.60701,5.49495,5.53942,50064.994396606,0
+WNEB.US,D,20120109,000000,5.56204,5.6216,5.5547,5.59927,49596.40075003,0
+WNEB.US,D,20120110,000000,5.68145,5.74091,5.59202,5.74091,56834.590192769,0
+WNEB.US,D,20120111,000000,5.70633,5.78146,5.55636,5.78146,61508.275844231,0
+WNEB.US,D,20120112,000000,5.76677,5.79684,5.62366,5.79684,89492.198385122,0
+WNEB.US,D,20120113,000000,5.72916,5.73631,5.61621,5.67636,55702.410772177,0
+WNEB.US,D,20120117,000000,5.66881,5.71397,5.59349,5.60103,50751.03999682,0
+WNEB.US,D,20120118,000000,5.53217,5.66666,5.50944,5.66666,50326.345101448,0
+WNEB.US,D,20120119,000000,5.6742,5.77843,5.66666,5.76354,49981.280498959,0
+WNEB.US,D,20120120,000000,5.75893,5.96953,5.75893,5.947,131906.5592579,0
+WNEB.US,D,20120123,000000,5.95768,5.98756,5.86071,5.88304,24639.450239847,0
+WNEB.US,D,20120124,000000,5.80811,6.15946,5.80076,6.12184,99299.996125094,0
+WNEB.US,D,20120125,000000,6.08481,6.1144,5.68145,5.80811,202065.95179294,0
+WNEB.US,D,20120126,000000,5.80811,6.06993,5.80076,6.01752,174191.26567945,0
+WNEB.US,D,20120127,000000,5.97698,6.05211,5.93172,6.03731,43958.984374458,0
+WNEB.US,D,20120130,000000,5.96953,6.04466,5.92448,5.93172,113456.83293785,0
+WNEB.US,D,20120131,000000,5.97286,6.0573,5.93436,5.96513,258881.14486309,0
+WNEB.US,D,20120201,000000,5.99197,6.29278,5.93966,6.24762,91678.968735807,0
+WNEB.US,D,20120202,000000,6.2629,6.27015,6.09746,6.25545,91805.560483465,0
+WNEB.US,D,20120203,000000,6.24018,6.48075,6.24018,6.42061,111887.70780761,0
+WNEB.US,D,20120206,000000,6.54833,6.54833,6.13507,6.2099,60399.577151026,0
+WNEB.US,D,20120207,000000,6.11235,6.22519,6.1051,6.17983,80344.923715596,0
+WNEB.US,D,20120208,000000,6.17983,6.20246,6.07463,6.14242,53210.390965445,0
+WNEB.US,D,20120209,000000,6.14986,6.17277,6.08247,6.09746,36323.664368499,0
+WNEB.US,D,20120210,000000,6.06728,6.1051,6.05211,6.05211,36867.804703193,0
+WNEB.US,D,20120213,000000,6.08247,6.17277,6.04466,6.16485,31165.050651411,0
+WNEB.US,D,20120214,000000,6.13507,6.32284,6.06728,6.14242,45556.694738054,0
+WNEB.US,D,20120215,000000,6.1575,6.23273,6.02957,6.05965,101663.38238179,0
+WNEB.US,D,20120216,000000,6.05211,6.21774,6.04466,6.18747,51463.629027995,0
+WNEB.US,D,20120217,000000,6.29278,6.29278,6.14242,6.18747,97895.236086559,0
+WNEB.US,D,20120221,000000,6.14242,6.17983,6.1197,6.14242,30760.773779855,0
+WNEB.US,D,20120222,000000,6.14986,6.16485,6.02174,6.1197,30246.239579695,0
+WNEB.US,D,20120223,000000,6.14242,6.29278,6.08247,6.28543,72295.117826175,0
+WNEB.US,D,20120224,000000,6.24018,6.27015,6.13507,6.19511,33074.135878198,0
+WNEB.US,D,20120227,000000,6.12743,6.17277,6.09746,6.1575,89719.85935067,0
+WNEB.US,D,20120228,000000,6.11235,6.16485,6.01488,6.1197,57169.445783351,0
+WNEB.US,D,20120229,000000,6.12645,6.14183,5.93436,5.96513,250379.07974614,0
+WNEB.US,D,20120301,000000,5.98452,6.06728,5.82691,5.90155,79258.68484859,0
+WNEB.US,D,20120302,000000,5.91713,5.93172,5.69105,5.75158,129866.7986787,0
+WNEB.US,D,20120305,000000,5.72112,5.99959,5.72112,5.86423,163645.35637854,0
+WNEB.US,D,20120306,000000,5.72112,5.87168,5.65392,5.66881,44489.852993672,0
+WNEB.US,D,20120307,000000,5.76677,5.92448,5.69868,5.86423,66048.223439697,0
+WNEB.US,D,20120308,000000,5.88666,5.88666,5.75893,5.84904,39210.772936069,0
+WNEB.US,D,20120309,000000,5.86423,6.03731,5.81908,5.99197,44539.877152021,0
+WNEB.US,D,20120312,000000,6.02957,6.09746,5.93966,6.00694,77700.789631436,0
+WNEB.US,D,20120313,000000,6.07463,6.20246,6.02957,6.20246,72558.5103334,0
+WNEB.US,D,20120314,000000,6.17983,6.20246,6.08962,6.13507,56059.726188956,0
+WNEB.US,D,20120315,000000,6.13507,6.13507,5.96189,6.04466,34587.111442956,0
+WNEB.US,D,20120316,000000,6.06728,6.06728,5.92448,6.00694,122119.17954175,0
+WNEB.US,D,20120319,000000,5.99197,6.20246,5.97698,6.12743,40894.23899969,0
+WNEB.US,D,20120320,000000,6.07463,6.20246,6.02174,6.1197,68237.035592763,0
+WNEB.US,D,20120321,000000,6.09746,6.18747,6.03731,6.07463,24796.669023229,0
+WNEB.US,D,20120322,000000,6.03731,6.03731,5.88666,5.95435,62315.80868615,0
+WNEB.US,D,20120323,000000,5.93966,6.1197,5.90959,6.08962,50044.57637279,0
+WNEB.US,D,20120326,000000,6.14986,6.20246,6.08962,6.18747,66913.947649493,0
+WNEB.US,D,20120327,000000,6.19511,6.19511,6.04466,6.06728,40133.667612548,0
+WNEB.US,D,20120328,000000,6.05965,6.07463,5.93172,6.02174,74493.118089956,0
+WNEB.US,D,20120329,000000,5.96189,6.03731,5.90155,5.98452,74912.708479374,0
+WNEB.US,D,20120330,000000,6.03731,6.03731,5.90155,5.947,168565.07921699,0
+WNEB.US,D,20120402,000000,5.93966,6.16485,5.93966,6.16485,73190.448170502,0
+WNEB.US,D,20120403,000000,6.1188,6.14183,5.92692,6.01919,97597.132938847,0
+WNEB.US,D,20120404,000000,5.94181,5.95729,5.8421,5.86512,57128.609735719,0
+WNEB.US,D,20120405,000000,5.83435,5.88803,5.81114,5.81898,15809.675840657,0
+WNEB.US,D,20120409,000000,5.69105,5.73631,5.63865,5.63865,70407.471524394,0
+WNEB.US,D,20120410,000000,5.63865,5.66881,5.33832,5.42805,121949.70994408,0
+WNEB.US,D,20120411,000000,5.50346,5.60103,5.4882,5.60103,59599.190617443,0
+WNEB.US,D,20120412,000000,5.5786,5.69105,5.4882,5.61621,66026.784514691,0
+WNEB.US,D,20120413,000000,5.57096,5.60878,5.38318,5.42071,46553.094300269,0
+WNEB.US,D,20120416,000000,5.49602,5.58624,5.42805,5.51835,23952.383738441,0
+WNEB.US,D,20120417,000000,5.59613,5.68811,5.56538,5.63453,64318.816822491,0
+WNEB.US,D,20120418,000000,5.57096,5.57096,5.45842,5.45842,42831.90945982,0
+WNEB.US,D,20120419,000000,5.46586,5.5262,5.35301,5.35301,62173.903420629,0
+WNEB.US,D,20120420,000000,5.45782,5.53481,5.3733,5.45009,70129.786400498,0
+WNEB.US,D,20120423,000000,5.35301,5.42805,5.28553,5.33832,52629.498187884,0
+WNEB.US,D,20120424,000000,5.33832,5.4882,5.33832,5.46586,43746.636926772,0
+WNEB.US,D,20120425,000000,5.53344,5.61621,5.42071,5.47321,115233.20100983,0
+WNEB.US,D,20120426,000000,5.44313,5.51835,5.36046,5.48085,49325.861934469,0
+WNEB.US,D,20120427,000000,5.4884,5.64227,5.45009,5.5498,81990.616435159,0
+WNEB.US,D,20120430,000000,5.56361,5.68379,5.51835,5.61621,110315.51997377,0
+WNEB.US,D,20120501,000000,5.64227,5.79615,5.57302,5.57302,64858.87355242,0
+WNEB.US,D,20120502,000000,5.55773,5.64227,5.4884,5.51934,61158.106735787,0
+WNEB.US,D,20120503,000000,5.51934,5.61935,5.47301,5.56538,66195.233211172,0
+WNEB.US,D,20120504,000000,5.52727,5.52727,5.38074,5.44244,70642.278798277,0
+WNEB.US,D,20120507,000000,5.41169,5.51934,5.41169,5.48085,25390.833516272,0
+WNEB.US,D,20120508,000000,5.43471,5.71878,5.43471,5.68067,90815.286328393,0
+WNEB.US,D,20120509,000000,5.61152,5.70389,5.54226,5.64227,61005.992458359,0
+WNEB.US,D,20120510,000000,5.67303,5.75746,5.60367,5.67303,34492.167632212,0
+WNEB.US,D,20120511,000000,5.61935,5.63453,5.49642,5.52727,64671.027733315,0
+WNEB.US,D,20120514,000000,5.46556,5.49642,5.38074,5.38074,44455.142353185,0
+WNEB.US,D,20120515,000000,5.38074,5.43471,5.33499,5.34234,36408.399167335,0
+WNEB.US,D,20120516,000000,5.34234,5.45009,5.34234,5.39621,37751.905134423,0
+WNEB.US,D,20120517,000000,5.38848,5.53481,5.35008,5.36545,55771.832053151,0
+WNEB.US,D,20120518,000000,5.35008,5.49642,5.35008,5.44244,189295.49879728,0
+WNEB.US,D,20120521,000000,5.45009,5.58829,5.39621,5.58076,47263.641529062,0
+WNEB.US,D,20120522,000000,5.58076,5.58829,5.45009,5.50396,89321.70788626,0
+WNEB.US,D,20120523,000000,5.44244,5.57302,5.34234,5.51934,71737.705776001,0
+WNEB.US,D,20120524,000000,5.5498,5.5498,5.43471,5.54226,33673.404877195,0
+WNEB.US,D,20120525,000000,5.55773,5.55773,5.42677,5.49642,697318.39116325,0
+WNEB.US,D,20120529,000000,5.55773,5.55773,5.45782,5.49642,31070.106840667,0
+WNEB.US,D,20120530,000000,5.43471,5.45009,5.38074,5.38848,46773.60895748,0
+WNEB.US,D,20120531,000000,5.38848,5.51141,5.38848,5.44244,104856.76130659,0
+WNEB.US,D,20120601,000000,5.34234,5.4884,5.33499,5.38074,168494.63703482,0
+WNEB.US,D,20120604,000000,5.41924,5.48085,5.39621,5.45009,106030.79767601,0
+WNEB.US,D,20120605,000000,5.38848,5.52727,5.3733,5.40385,84918.561050359,0
+WNEB.US,D,20120606,000000,5.45782,5.51141,5.40385,5.51141,54440.576900354,0
+WNEB.US,D,20120607,000000,5.60367,5.60367,5.4884,5.49642,90323.211954431,0
+WNEB.US,D,20120608,000000,5.47301,5.57302,5.45782,5.54226,178909.87098331,0
+WNEB.US,D,20120611,000000,5.59613,5.59613,5.42677,5.46556,80462.327352537,0
+WNEB.US,D,20120612,000000,5.45009,5.57302,5.40385,5.52727,55224.629014885,0
+WNEB.US,D,20120613,000000,5.54226,5.57302,5.40385,5.44244,53822.931679923,0
+WNEB.US,D,20120614,000000,5.46556,5.64227,5.46556,5.61935,77993.788273195,0
+WNEB.US,D,20120615,000000,5.60367,5.66539,5.57302,5.62708,125546.34483925,0
+WNEB.US,D,20120618,000000,5.56538,5.57302,5.51934,5.54226,76977.991588353,0
+WNEB.US,D,20120619,000000,5.5498,5.65765,5.54226,5.58076,97548.129681688,0
+WNEB.US,D,20120620,000000,5.56538,5.64227,5.55773,5.56538,51708.645313785,0
+WNEB.US,D,20120621,000000,5.55773,5.55773,5.40385,5.41169,49754.640434603,0
+WNEB.US,D,20120622,000000,5.47301,5.51934,5.45782,5.4884,448775.91265936,0
+WNEB.US,D,20120625,000000,5.47301,5.49642,5.41169,5.41924,47779.196630414,0
+WNEB.US,D,20120626,000000,5.45782,5.51934,5.41924,5.47301,30287.075627327,0
+WNEB.US,D,20120627,000000,5.48085,5.55773,5.48085,5.54226,30563.739850031,0
+WNEB.US,D,20120628,000000,5.47301,5.51934,5.38848,5.4884,42967.689318196,0
+WNEB.US,D,20120629,000000,5.58076,5.61935,5.55773,5.61152,94636.519485541,0
+WNEB.US,D,20120702,000000,5.60367,5.75746,5.50396,5.74992,56190.401541378,0
+WNEB.US,D,20120703,000000,5.7269,5.95729,5.71878,5.95729,63019.209606608,0
+WNEB.US,D,20120705,000000,5.92692,5.92692,5.74992,5.7652,72618.743503657,0
+WNEB.US,D,20120706,000000,5.7269,5.77275,5.70389,5.74992,82542.923979379,0
+WNEB.US,D,20120709,000000,5.7269,5.8036,5.7269,5.74992,36958.664909174,0
+WNEB.US,D,20120710,000000,5.78067,5.82701,5.74198,5.77275,76408.32872389,0
+WNEB.US,D,20120711,000000,5.78067,5.78067,5.68067,5.71153,104478.00696481,0
+WNEB.US,D,20120712,000000,5.64981,5.74198,5.64227,5.68811,71435.519023525,0
+WNEB.US,D,20120713,000000,5.68811,5.82701,5.68811,5.7652,172197.44565383,0
+WNEB.US,D,20120716,000000,5.73454,5.7652,5.68811,5.69624,38508.392916801,0
+WNEB.US,D,20120717,000000,5.74992,5.74992,5.54226,5.7269,84872.620496774,0
+WNEB.US,D,20120718,000000,5.73454,5.74992,5.51934,5.58076,79067.776325912,0
+WNEB.US,D,20120719,000000,5.61935,5.68067,5.58829,5.61935,99847.19916336,0
+WNEB.US,D,20120720,000000,5.62708,5.64981,5.61152,5.61152,139725.64147821,0
+WNEB.US,D,20120723,000000,5.50396,5.68067,5.50396,5.59613,85369.799376691,0
+WNEB.US,D,20120724,000000,5.63453,5.64981,5.51934,5.54226,50866.40183138,0
+WNEB.US,D,20120725,000000,5.59613,5.63453,5.5498,5.58829,33451.869318792,0
+WNEB.US,D,20120726,000000,5.65765,5.65765,5.57302,5.61935,66853.714479235,0
+WNEB.US,D,20120727,000000,5.63453,5.74198,5.61152,5.71153,98211.715455706,0
+WNEB.US,D,20120730,000000,5.74091,5.74923,5.68703,5.70261,70685.15664829,0
+WNEB.US,D,20120731,000000,5.70389,5.79615,5.70389,5.73454,45576.091860678,0
+WNEB.US,D,20120801,000000,5.74091,5.81879,5.64835,5.6793,127808.66187805,0
+WNEB.US,D,20120802,000000,5.66539,5.75746,5.66539,5.68067,84508.158771659,0
+WNEB.US,D,20120803,000000,5.7652,5.88803,5.62708,5.8421,114379.72761433,0
+WNEB.US,D,20120806,000000,5.87285,5.95729,5.7652,5.85747,40714.56039011,0
+WNEB.US,D,20120807,000000,5.91154,5.99715,5.84954,5.97355,52467.174898547,0
+WNEB.US,D,20120808,000000,5.94259,5.95827,5.84954,5.87295,30799.568025106,0
+WNEB.US,D,20120809,000000,5.86521,5.86521,5.78009,5.83415,27636.816136022,0
+WNEB.US,D,20120810,000000,5.83415,5.83415,5.74091,5.75677,38579.856000157,0
+WNEB.US,D,20120813,000000,5.71035,5.77215,5.63688,5.71788,48751.094564051,0
+WNEB.US,D,20120814,000000,5.73367,5.77999,5.71035,5.76432,42670.607071675,0
+WNEB.US,D,20120815,000000,5.72592,5.81879,5.72592,5.803,41316.89209268,0
+WNEB.US,D,20120816,000000,5.78764,5.86521,5.74091,5.85747,45850.714281002,0
+WNEB.US,D,20120817,000000,5.83415,6.0044,5.803,5.99715,54268.04459911,0
+WNEB.US,D,20120820,000000,5.95827,6.01273,5.95827,5.98149,15242.054778575,0
+WNEB.US,D,20120821,000000,6.0044,6.0668,5.84954,5.88049,44893.108964036,0
+WNEB.US,D,20120822,000000,5.86521,5.95827,5.72592,5.89627,19580.884839455,0
+WNEB.US,D,20120823,000000,5.87295,5.87295,5.75677,5.77999,25462.296599627,0
+WNEB.US,D,20120824,000000,5.74923,5.90391,5.74923,5.81879,47946.624425705,0
+WNEB.US,D,20120827,000000,5.82671,5.8419,5.68703,5.76432,48500.973772306,0
+WNEB.US,D,20120828,000000,5.76432,5.79566,5.68703,5.69497,55405.328525656,0
+WNEB.US,D,20120829,000000,5.76432,5.76432,5.49298,5.6406,82551.091188904,0
+WNEB.US,D,20120830,000000,5.64835,5.69497,5.54755,5.56322,63488.824154374,0
+WNEB.US,D,20120831,000000,5.62503,5.62503,5.50847,5.60955,279241.9982123,0
+WNEB.US,D,20120904,000000,5.61749,5.71788,5.52443,5.66372,92746.831381378,0
+WNEB.US,D,20120905,000000,5.68703,5.71788,5.5786,5.68703,99754.297154998,0
+WNEB.US,D,20120906,000000,5.72592,5.74091,5.60955,5.6793,87630.074613112,0
+WNEB.US,D,20120907,000000,5.72592,5.72592,5.61749,5.65608,88491.715218144,0
+WNEB.US,D,20120910,000000,5.63257,5.77215,5.57076,5.61749,71251.756809181,0
+WNEB.US,D,20120911,000000,5.60162,5.68703,5.57076,5.62503,141329.47724894,0
+WNEB.US,D,20120912,000000,5.63257,5.6406,5.54755,5.59409,78507.301572164,0
+WNEB.US,D,20120913,000000,5.59409,5.6793,5.53207,5.67156,214201.40424791,0
+WNEB.US,D,20120914,000000,5.67156,5.72592,5.55558,5.67156,125548.38664164,0
+WNEB.US,D,20120917,000000,5.64835,5.77215,5.56322,5.72592,577179.75993164,0
+WNEB.US,D,20120918,000000,5.6793,5.79566,5.61749,5.73367,207646.19770182,0
+WNEB.US,D,20120919,000000,5.76432,5.803,5.71035,5.77215,75407.84555691,0
+WNEB.US,D,20120920,000000,5.74091,5.75677,5.6793,5.74091,46607.202063381,0
+WNEB.US,D,20120921,000000,5.81065,5.81065,5.72983,5.75677,155718.05863202,0
+WNEB.US,D,20120924,000000,5.74091,5.88832,5.64835,5.88049,104818.98796254,0
+WNEB.US,D,20120925,000000,5.88049,5.88832,5.78764,5.81065,112778.95454717,0
+WNEB.US,D,20120926,000000,5.88049,5.94259,5.77215,5.88832,59445.034537633,0
+WNEB.US,D,20120927,000000,5.89627,5.89627,5.75677,5.81065,85969.068375688,0
+WNEB.US,D,20120928,000000,5.77215,5.89627,5.77215,5.803,89951.603920981,0
+WNEB.US,D,20121001,000000,5.84954,5.85747,5.72592,5.81879,71461.041553295,0
+WNEB.US,D,20121002,000000,5.84954,5.84954,5.72592,5.77215,77978.474755333,0
+WNEB.US,D,20121003,000000,5.74923,5.803,5.72592,5.75677,66723.039126814,0
+WNEB.US,D,20121004,000000,5.76432,5.81065,5.68703,5.79566,81294.361823036,0
+WNEB.US,D,20121005,000000,5.81065,5.86521,5.72592,5.77999,64882.35427981,0
+WNEB.US,D,20121008,000000,5.73367,5.83415,5.68703,5.74923,39321.030264675,0
+WNEB.US,D,20121009,000000,5.77999,5.81065,5.69497,5.76432,79753.821926125,0
+WNEB.US,D,20121010,000000,5.803,5.81065,5.72592,5.77999,85616.857464864,0
+WNEB.US,D,20121011,000000,5.82671,5.82671,5.70261,5.76432,74688.110217399,0
+WNEB.US,D,20121012,000000,5.77215,5.803,5.72592,5.74091,75873.376499912,0
+WNEB.US,D,20121015,000000,5.77215,5.77215,5.68703,5.74923,63001.854286364,0
+WNEB.US,D,20121016,000000,5.79566,5.79566,5.58654,5.64835,182393.18584631,0
+WNEB.US,D,20121017,000000,5.67156,5.6793,5.57086,5.65608,86716.368047349,0
+WNEB.US,D,20121018,000000,5.65608,5.65608,5.49298,5.5166,111914.25123856,0
+WNEB.US,D,20121019,000000,5.48583,5.63257,5.42344,5.60162,158093.69570299,0
+WNEB.US,D,20121022,000000,5.5786,5.61749,5.44685,5.54755,298418.6061802,0
+WNEB.US,D,20121023,000000,5.53962,5.57076,5.46233,5.53962,94972.395977312,0
+WNEB.US,D,20121024,000000,5.53962,5.54755,5.46233,5.53207,55641.15670073,0
+WNEB.US,D,20121025,000000,5.58654,5.59409,5.46997,5.50132,51012.390701663,0
+WNEB.US,D,20121026,000000,5.53962,5.57076,5.42344,5.53962,94106.671767517,0
+WNEB.US,D,20121031,000000,5.56322,5.69497,5.50132,5.64835,118381.66028225,0
+WNEB.US,D,20121101,000000,5.66372,5.66372,5.5166,5.5786,155493.46037004,0
+WNEB.US,D,20121102,000000,5.55558,5.62503,5.50132,5.57076,147016.91778286,0
+WNEB.US,D,20121105,000000,5.5786,5.5786,5.47771,5.53962,964237.09110147,0
+WNEB.US,D,20121106,000000,5.57076,5.63257,5.48583,5.62503,97056.055307726,0
+WNEB.US,D,20121107,000000,5.64893,5.64893,5.4588,5.49024,206015.81850012,0
+WNEB.US,D,20121108,000000,5.46674,5.61396,5.42677,5.46674,111646.77512657,0
+WNEB.US,D,20121109,000000,5.46674,5.52199,5.42677,5.45048,74822.869174584,0
+WNEB.US,D,20121112,000000,5.47448,5.49024,5.3633,5.41894,92372.160644356,0
+WNEB.US,D,20121113,000000,5.34772,5.40308,5.30796,5.34772,174146.34602707,0
+WNEB.US,D,20121114,000000,5.38769,5.39122,5.25281,5.28426,248224.97823356,0
+WNEB.US,D,20121115,000000,5.28426,5.42677,5.20511,5.22068,163101.21604385,0
+WNEB.US,D,20121116,000000,5.22068,5.27632,5.1099,5.22871,144396.2644261,0
+WNEB.US,D,20121119,000000,5.28426,5.29208,5.19708,5.26045,109813.23658791,0
+WNEB.US,D,20121120,000000,5.26868,5.29208,5.17317,5.27632,104141.10957185,0
+WNEB.US,D,20121121,000000,5.26868,5.31629,5.23684,5.26868,209127.52532967,0
+WNEB.US,D,20121123,000000,5.26045,5.30796,5.22871,5.30032,278590.66325258,0
+WNEB.US,D,20121126,000000,5.31639,5.4588,5.20511,5.435,405521.35010655,0
+WNEB.US,D,20121127,000000,5.4588,5.60113,5.4588,5.48242,112524.75015065,0
+WNEB.US,D,20121128,000000,5.45048,5.49024,5.38769,5.435,52262.994660387,0
+WNEB.US,D,20121129,000000,5.49024,5.58545,5.46674,5.53765,70796.434878087,0
+WNEB.US,D,20121130,000000,5.56175,5.59329,5.37153,5.52199,375393.53506499,0
+WNEB.US,D,20121203,000000,5.56175,5.56175,5.38769,5.53765,262906.55825838,0
+WNEB.US,D,20121204,000000,5.47448,5.54578,5.47448,5.53765,37036.253399674,0
+WNEB.US,D,20121205,000000,5.54578,5.54578,5.41129,5.4588,65569.420781214,0
+WNEB.US,D,20121206,000000,5.46674,5.61729,5.46674,5.60925,105035.41901498,0
+WNEB.US,D,20121207,000000,5.5063,5.74365,5.49024,5.7121,225215.90719542,0
+WNEB.US,D,20121210,000000,5.73601,5.78361,5.66461,5.77559,124804.14967355,0
+WNEB.US,D,20121211,000000,5.81545,5.81545,5.7121,5.75971,179235.53846318,0
+WNEB.US,D,20121212,000000,5.75198,5.75198,5.67254,5.67254,120100.85788754,0
+WNEB.US,D,20121213,000000,5.66461,5.72808,5.60113,5.70437,791265.802345,0
+WNEB.US,D,20121214,000000,5.70437,5.74365,5.68048,5.68048,116696.15241625,0
+WNEB.US,D,20121217,000000,5.69654,5.79135,5.67254,5.77559,825177.07719965,0
+WNEB.US,D,20121218,000000,5.76784,5.83093,5.74365,5.80731,160103.85014768,0
+WNEB.US,D,20121219,000000,5.78361,5.8945,5.76784,5.8945,105108.92390072,0
+WNEB.US,D,20121220,000000,5.86295,5.91007,5.77559,5.83896,105150.78084954,0
+WNEB.US,D,20121221,000000,5.74365,5.84699,5.70437,5.78361,248197.41390141,0
+WNEB.US,D,20121224,000000,5.76784,5.8229,5.74365,5.79135,17337.964923278,0
+WNEB.US,D,20121226,000000,5.79135,5.8229,5.69654,5.78361,27210.079438269,0
+WNEB.US,D,20121227,000000,5.80731,5.8229,5.56949,5.76784,75261.856686625,0
+WNEB.US,D,20121228,000000,5.72808,5.72808,5.51385,5.62503,110130.73685825,0
+WNEB.US,D,20121231,000000,5.60925,5.73601,5.60925,5.72808,118106.01696073,0
+WNEB.US,D,20130102,000000,5.80731,5.80731,5.7121,5.77559,195920.12662434,0
+WNEB.US,D,20130103,000000,5.78361,5.78361,5.60925,5.70437,110790.23902749,0
+WNEB.US,D,20130104,000000,5.74365,5.74365,5.59329,5.65677,127597.33533156,0
+WNEB.US,D,20130107,000000,5.66461,5.6882,5.58545,5.6882,58555.829600451,0
+WNEB.US,D,20130108,000000,5.68048,5.73601,5.60113,5.72808,36846.365778187,0
+WNEB.US,D,20130109,000000,5.70437,5.70437,5.6409,5.69654,85406.55181956,0
+WNEB.US,D,20130110,000000,5.70437,5.70437,5.63277,5.69654,84458.134613311,0
+WNEB.US,D,20130111,000000,5.70437,5.70437,5.64893,5.69654,49773.016656038,0
+WNEB.US,D,20130114,000000,5.6882,5.70437,5.67254,5.68048,92589.612597997,0
+WNEB.US,D,20130115,000000,5.68048,5.73601,5.64893,5.72808,182343.16168795,0
+WNEB.US,D,20130116,000000,5.70437,5.70437,5.6408,5.6409,37899.935807088,0
+WNEB.US,D,20130117,000000,5.67254,5.67881,5.6409,5.65677,71656.033680737,0
+WNEB.US,D,20130118,000000,5.64893,5.67254,5.63277,5.65677,72751.46065846,0
+WNEB.US,D,20130122,000000,5.63277,5.74365,5.63277,5.73601,78406.232354276,0
+WNEB.US,D,20130123,000000,5.74365,5.75971,5.68048,5.7121,152729.88084656,0
+WNEB.US,D,20130124,000000,5.71985,5.79959,5.71985,5.74365,81328.051562332,0
+WNEB.US,D,20130125,000000,5.74365,5.77559,5.64893,5.67254,141191.65558819,0
+WNEB.US,D,20130128,000000,5.66461,5.69654,5.63277,5.68048,88805.131883718,0
+WNEB.US,D,20130129,000000,5.66461,5.71985,5.65677,5.68048,75779.453590359,0
+WNEB.US,D,20130130,000000,5.64893,5.80731,5.6409,5.79959,118582.77781684,0
+WNEB.US,D,20130131,000000,5.8229,5.98951,5.79959,5.97355,999877.77257332,0
+WNEB.US,D,20130201,000000,5.97355,6.20335,5.94171,6.10814,311629.0675891,0
+WNEB.US,D,20130204,000000,6.14017,6.21216,6.09197,6.1482,107538.66873482,0
+WNEB.US,D,20130205,000000,6.10814,6.25203,6.1004,6.17239,147295.62380795,0
+WNEB.US,D,20130206,000000,6.1482,6.1482,6.0762,6.13222,74935.168305571,0
+WNEB.US,D,20130207,000000,6.13222,6.13222,6.0043,6.06033,73024.041276403,0
+WNEB.US,D,20130208,000000,6.0523,6.16396,6.03673,6.1482,79726.257593975,0
+WNEB.US,D,20130211,000000,6.11656,6.16396,5.98863,6.0523,84585.747262161,0
+WNEB.US,D,20130212,000000,6.0285,6.2199,6.0285,6.20412,89554.473357761,0
+WNEB.US,D,20130213,000000,6.20412,6.22803,6.18826,6.22803,31584.641040827,0
+WNEB.US,D,20130214,000000,6.22803,6.22803,6.21216,6.22803,27852.22628728,0
+WNEB.US,D,20130215,000000,6.22803,6.22803,6.17239,6.19638,87568.820541663,0
+WNEB.US,D,20130219,000000,6.18826,6.23626,6.17993,6.23626,86367.219840099,0
+WNEB.US,D,20130220,000000,6.2438,6.30805,6.15652,6.15652,64388.238103465,0
+WNEB.US,D,20130221,000000,6.2438,6.25203,6.13222,6.16396,29088.537629332,0
+WNEB.US,D,20130222,000000,6.19638,6.2199,6.12449,6.19638,59830.935187753,0
+WNEB.US,D,20130225,000000,6.19638,6.21216,5.95689,5.97266,83624.058340431,0
+WNEB.US,D,20130226,000000,6.0043,6.20823,6.0043,6.15652,60158.644469999,0
+WNEB.US,D,20130227,000000,6.17993,6.26016,6.13222,6.17239,130857.07283378,0
+WNEB.US,D,20130228,000000,6.16396,6.26779,6.16396,6.2199,83722.064854747,0
+WNEB.US,D,20130301,000000,6.16396,6.2438,6.1482,6.2199,38965.756650278,0
+WNEB.US,D,20130304,000000,6.17993,6.23626,6.1004,6.19638,61056.016616708,0
+WNEB.US,D,20130305,000000,6.2199,6.26779,6.15652,6.26016,37721.278098699,0
+WNEB.US,D,20130306,000000,6.26779,6.26779,6.22803,6.26779,17626.879960273,0
+WNEB.US,D,20130307,000000,6.25203,6.27602,6.13507,6.26016,36362.45861375,0
+WNEB.US,D,20130308,000000,6.28406,6.30805,6.25203,6.29973,27372.402727605,0
+WNEB.US,D,20130311,000000,6.27602,6.30805,6.2438,6.25203,31464.174700314,0
+WNEB.US,D,20130312,000000,6.26016,6.31589,6.21216,6.29973,36112.337822005,0
+WNEB.US,D,20130313,000000,6.28406,6.31589,6.26016,6.29208,48340.692285351,0
+WNEB.US,D,20130314,000000,6.31589,6.31589,6.20412,6.22803,72763.71147275,0
+WNEB.US,D,20130315,000000,6.2438,6.28406,6.22803,6.26779,183318.12232517,0
+WNEB.US,D,20130318,000000,6.22803,6.29208,6.18826,6.29208,57606.391493011,0
+WNEB.US,D,20130319,000000,6.26779,6.26779,6.08463,6.17239,80173.412315543,0
+WNEB.US,D,20130320,000000,6.21216,6.23626,6.17239,6.21216,48816.432240263,0
+WNEB.US,D,20130321,000000,6.18826,6.33989,6.18826,6.29973,59355.195232843,0
+WNEB.US,D,20130322,000000,6.33175,6.33175,6.18826,6.28406,50215.066871652,0
+WNEB.US,D,20130325,000000,6.21216,6.30805,6.18826,6.27602,44958.446640246,0
+WNEB.US,D,20130326,000000,6.30805,6.30805,6.14017,6.16396,75692.676989141,0
+WNEB.US,D,20130327,000000,6.14017,6.19638,5.97266,6.02027,72369.643613103,0
+WNEB.US,D,20130328,000000,6.0523,6.2199,5.97355,6.21216,319889.17912382,0
+WNEB.US,D,20130401,000000,6.18826,6.18826,6.1004,6.1482,74272.603432746,0
+WNEB.US,D,20130402,000000,6.1482,6.2438,5.8848,5.98863,315298.18646882,0
+WNEB.US,D,20130403,000000,5.98059,6.2438,5.98059,6.06033,62793.590443442,0
+WNEB.US,D,20130404,000000,6.06855,6.11656,6.04436,6.10814,38321.567998886,0
+WNEB.US,D,20130405,000000,6.0523,6.21216,5.99675,6.16396,103827.69290628,0
+WNEB.US,D,20130408,000000,6.10814,6.19638,6.02027,6.1004,37737.612517751,0
+WNEB.US,D,20130409,000000,6.08463,6.15652,6.0285,6.13222,49879.19037988,0
+WNEB.US,D,20130410,000000,6.13222,6.26779,6.13222,6.20412,277579.97107369,0
+WNEB.US,D,20130411,000000,6.15652,6.2438,6.10814,6.18826,21837.076471113,0
+WNEB.US,D,20130412,000000,6.12449,6.18826,6.06855,6.1482,30800.588926296,0
+WNEB.US,D,20130415,000000,6.08463,6.10814,5.82877,5.90057,80624.650641874,0
+WNEB.US,D,20130416,000000,5.94877,6.06033,5.87707,6.04436,83796.590641675,0
+WNEB.US,D,20130417,000000,6.0523,6.06855,5.86864,5.90879,43691.508262469,0
+WNEB.US,D,20130418,000000,5.96453,6.02027,5.89293,5.92477,41024.914352112,0
+WNEB.US,D,20130419,000000,5.92477,5.98863,5.90879,5.98059,21448.11311742,0
+WNEB.US,D,20130422,000000,5.96453,5.98059,5.86081,5.96453,41261.763428377,0
+WNEB.US,D,20130423,000000,6.0043,6.04436,5.96453,5.99675,14253.822425885,0
+WNEB.US,D,20130424,000000,5.98863,6.0285,5.96453,6.0043,30833.257764402,0
+WNEB.US,D,20130425,000000,6.0285,6.0285,5.95053,6.02027,25163.172550724,0
+WNEB.US,D,20130426,000000,6.0043,6.02027,5.82083,5.82877,105077.27596381,0
+WNEB.US,D,20130429,000000,5.86081,5.9325,5.837,5.91683,37693.713766547,0
+WNEB.US,D,20130430,000000,5.91683,6.03673,5.82877,6.01283,47479.051680321,0
+WNEB.US,D,20130501,000000,5.98863,6.44343,5.8848,5.92477,233696.53338735,0
+WNEB.US,D,20130502,000000,5.91683,6.01283,5.91683,5.92477,124246.73762337,0
+WNEB.US,D,20130503,000000,6.0043,6.06033,5.94054,5.97266,62692.521225554,0
+WNEB.US,D,20130506,000000,6.0043,6.0043,5.82877,5.8848,249733.87019355,0
+WNEB.US,D,20130507,000000,5.87707,5.98049,5.80497,5.8848,101506.16359841,0
+WNEB.US,D,20130508,000000,5.90057,5.92477,5.837,5.837,79421.008137926,0
+WNEB.US,D,20130509,000000,5.81291,5.87276,5.78881,5.80497,91011.299357026,0
+WNEB.US,D,20130510,000000,5.81291,5.98059,5.81291,5.94877,57059.188454744,0
+WNEB.US,D,20130513,000000,5.96483,5.98912,5.8758,5.88382,66701.600201807,0
+WNEB.US,D,20130514,000000,5.95699,5.98109,5.8758,5.97296,101678.69589965,0
+WNEB.US,D,20130515,000000,5.92438,6.11068,5.88382,6.10274,139998.22209616,0
+WNEB.US,D,20130516,000000,6.07022,6.11068,6.0377,6.07022,51744.376855463,0
+WNEB.US,D,20130517,000000,6.07836,6.22402,6.02125,6.19207,132707.96669268,0
+WNEB.US,D,20130520,000000,6.15955,6.1673,6.07836,6.143,168653.89762058,0
+WNEB.US,D,20130521,000000,6.12704,6.22402,6.09452,6.15955,51684.143685207,0
+WNEB.US,D,20130522,000000,6.15955,6.19962,6.07836,6.11068,53238.976198788,0
+WNEB.US,D,20130523,000000,6.09452,6.24047,5.94877,6.18346,49702.574473873,0
+WNEB.US,D,20130524,000000,6.18346,6.23234,6.04711,6.18346,38382.822070334,0
+WNEB.US,D,20130528,000000,6.20804,6.2486,6.09452,6.19962,315993.42017974,0
+WNEB.US,D,20130529,000000,6.15955,6.15955,6.08638,6.11068,84521.430487139,0
+WNEB.US,D,20130530,000000,6.17552,6.2726,6.09452,6.23234,35724.395369503,0
+WNEB.US,D,20130531,000000,6.18776,6.26143,6.08942,6.09794,83585.264095181,0
+WNEB.US,D,20130603,000000,6.12704,6.29719,6.0377,6.26457,453472.05813702,0
+WNEB.US,D,20130604,000000,6.24047,6.28103,6.19207,6.19962,58061.713424105,0
+WNEB.US,D,20130605,000000,6.20804,6.22402,6.143,6.15955,35025.078053808,0
+WNEB.US,D,20130606,000000,6.17552,6.2486,6.1188,6.24047,82696.059157998,0
+WNEB.US,D,20130607,000000,6.28103,6.28103,6.17552,6.26457,40204.109794712,0
+WNEB.US,D,20130610,000000,6.24047,6.2726,6.24047,6.25663,17138.889191073,0
+WNEB.US,D,20130611,000000,6.23234,6.24047,6.07836,6.11068,368931.23052725,0
+WNEB.US,D,20130612,000000,6.12704,6.15113,6.01381,6.05396,29796.022154553,0
+WNEB.US,D,20130613,000000,6.06209,6.13516,6.02125,6.11068,34493.188533404,0
+WNEB.US,D,20130614,000000,6.12704,6.12704,5.96483,5.98109,42114.215922691,0
+WNEB.US,D,20130617,000000,6.02957,6.15955,5.96483,5.98912,102296.34112008,0
+WNEB.US,D,20130618,000000,6.00519,6.00519,5.91624,5.92438,82485.753512694,0
+WNEB.US,D,20130619,000000,5.92438,5.95699,5.81888,5.83524,85698.529560127,0
+WNEB.US,D,20130620,000000,5.77038,5.83524,5.71357,5.746,138154.47454557,0
+WNEB.US,D,20130621,000000,5.746,5.746,5.64923,5.67313,219863.32225207,0
+WNEB.US,D,20130624,000000,5.63228,5.68115,5.61641,5.63228,105071.15055666,0
+WNEB.US,D,20130625,000000,5.68115,5.75394,5.60015,5.73787,57116.358921429,0
+WNEB.US,D,20130626,000000,5.76236,5.79469,5.63228,5.65696,79508.805640334,0
+WNEB.US,D,20130627,000000,5.689,5.71357,5.66489,5.69741,86332.509199611,0
+WNEB.US,D,20130628,000000,5.72005,5.82671,5.70428,5.72005,857395.69787997,0
+WNEB.US,D,20130701,000000,5.70565,5.86746,5.70565,5.81055,88003.724448943,0
+WNEB.US,D,20130702,000000,5.79469,5.8758,5.72993,5.8273,88339.600940714,0
+WNEB.US,D,20130703,000000,5.79469,5.8513,5.78637,5.81888,36198.093522032,0
+WNEB.US,D,20130705,000000,5.90008,5.90812,5.80253,5.90812,40342.952356661,0
+WNEB.US,D,20130708,000000,5.91624,5.98912,5.84729,5.97296,53554.434666744,0
+WNEB.US,D,20130709,000000,6.00519,6.07836,5.90812,6.02125,38045.924677371,0
+WNEB.US,D,20130710,000000,5.99745,6.02957,5.8758,5.91624,39817.188243402,0
+WNEB.US,D,20130711,000000,5.97296,5.98109,5.88382,5.96483,31236.513734767,0
+WNEB.US,D,20130712,000000,5.94054,6.0377,5.94054,5.99745,25902.30501286,0
+WNEB.US,D,20130715,000000,6.062,6.062,5.89206,5.94054,118038.63748214,0
+WNEB.US,D,20130716,000000,5.91624,5.91624,5.76236,5.81888,107300.79875735,0
+WNEB.US,D,20130717,000000,5.83524,5.83524,5.79469,5.80263,59947.317923505,0
+WNEB.US,D,20130718,000000,5.80253,5.89206,5.80253,5.83524,60197.438715249,0
+WNEB.US,D,20130719,000000,5.81888,5.8513,5.77833,5.8273,62668.019596974,0
+WNEB.US,D,20130722,000000,5.81055,5.8273,5.79469,5.80253,33873.501510591,0
+WNEB.US,D,20130723,000000,5.80253,5.81055,5.67313,5.70565,211304.08666845,0
+WNEB.US,D,20130724,000000,5.746,5.85953,5.746,5.8273,40821.755015143,0
+WNEB.US,D,20130725,000000,5.71357,5.81888,5.71357,5.77038,59542.020150759,0
+WNEB.US,D,20130726,000000,5.75394,5.78637,5.72993,5.77038,36596.244986442,0
+WNEB.US,D,20130729,000000,5.75394,5.83524,5.7461,5.75394,18436.454604574,0
+WNEB.US,D,20130730,000000,5.77038,5.80263,5.6406,5.6406,50558.089671759,0
+WNEB.US,D,20130731,000000,5.6406,5.746,5.63228,5.6406,45461.750927308,0
+WNEB.US,D,20130801,000000,5.69751,5.72788,5.66489,5.68125,36568.68065429,0
+WNEB.US,D,20130802,000000,5.69751,5.71357,5.64893,5.65696,41926.370103584,0
+WNEB.US,D,20130805,000000,5.66489,5.70565,5.65696,5.70565,31104.817481153,0
+WNEB.US,D,20130806,000000,5.71367,5.76275,5.70565,5.71367,42756.362771701,0
+WNEB.US,D,20130807,000000,5.73807,5.73807,5.70565,5.70565,22801.828096415,0
+WNEB.US,D,20130808,000000,5.71367,5.74472,5.62376,5.65657,32996.547387697,0
+WNEB.US,D,20130809,000000,5.65657,5.68095,5.64835,5.65657,30637.244735769,0
+WNEB.US,D,20130812,000000,5.65657,5.71367,5.65245,5.67274,37497.700737914,0
+WNEB.US,D,20130813,000000,5.67274,5.6889,5.57469,5.64022,57030.603221402,0
+WNEB.US,D,20130814,000000,5.65657,5.65657,5.56635,5.64835,52274.224573487,0
+WNEB.US,D,20130815,000000,5.59123,5.63159,5.5259,5.55,64040.110797403,0
+WNEB.US,D,20130816,000000,5.6076,5.6076,5.50905,5.55,27279.500719243,0
+WNEB.US,D,20130819,000000,5.5259,5.58291,5.4683,5.48496,21960.605515199,0
+WNEB.US,D,20130820,000000,5.48496,5.53384,5.47682,5.51758,53376.797859546,0
+WNEB.US,D,20130821,000000,5.50905,5.55833,5.48994,5.50905,35566.15568493,0
+WNEB.US,D,20130822,000000,5.5259,5.63159,5.5259,5.55,10753.152242647,0
+WNEB.US,D,20130823,000000,5.55,5.58291,5.50905,5.51758,13775.019767402,0
+WNEB.US,D,20130826,000000,5.53394,5.55833,5.48496,5.50905,26430.110928502,0
+WNEB.US,D,20130827,000000,5.50142,5.50896,5.38682,5.38682,43092.239263473,0
+WNEB.US,D,20130828,000000,5.38682,5.42746,5.33793,5.33793,51543.259320877,0
+WNEB.US,D,20130829,000000,5.33793,5.54177,5.32921,5.44381,94550.763785513,0
+WNEB.US,D,20130830,000000,5.48927,5.49114,5.35781,5.42325,178597.47521893,0
+WNEB.US,D,20130903,000000,5.43598,5.59123,5.39494,5.58291,68666.834994087,0
+WNEB.US,D,20130904,000000,5.57469,5.67274,5.55,5.59917,86298.819460315,0
+WNEB.US,D,20130905,000000,5.61573,5.67274,5.59123,5.6076,32242.1014077,0
+WNEB.US,D,20130906,000000,5.62376,5.66451,5.58291,5.62376,35755.022405226,0
+WNEB.US,D,20130909,000000,5.62376,5.70565,5.62376,5.6889,30842.445875119,0
+WNEB.US,D,20130910,000000,5.71367,5.72161,5.6889,5.71367,41844.698008321,0
+WNEB.US,D,20130911,000000,5.6889,5.72161,5.68095,5.70565,28168.705656426,0
+WNEB.US,D,20130912,000000,5.70565,5.72161,5.68095,5.70565,48642.879037827,0
+WNEB.US,D,20130913,000000,5.72161,5.72161,5.69741,5.70565,21587.976580558,0
+WNEB.US,D,20130916,000000,5.69741,5.75442,5.66451,5.6889,32600.437725669,0
+WNEB.US,D,20130917,000000,5.6889,5.71367,5.68095,5.71367,32353.379637496,0
+WNEB.US,D,20130918,000000,5.74649,5.86883,5.74649,5.8034,96944.777077929,0
+WNEB.US,D,20130919,000000,5.79556,5.79978,5.70565,5.75442,30111.48062251,0
+WNEB.US,D,20130920,000000,5.75442,5.85248,5.73807,5.84445,73940.810545736,0
+WNEB.US,D,20130923,000000,5.83632,5.9182,5.8034,5.8938,35778.503132615,0
+WNEB.US,D,20130924,000000,5.86081,5.95072,5.84445,5.90989,38786.078040698,0
+WNEB.US,D,20130925,000000,5.88529,6.00783,5.86081,5.96727,84411.173158534,0
+WNEB.US,D,20130926,000000,5.97521,6.04907,5.90989,5.98363,58723.257395741,0
+WNEB.US,D,20130927,000000,5.94249,5.99969,5.94249,5.96727,13584.111244722,0
+WNEB.US,D,20130930,000000,6.00851,6.00851,5.81055,5.81898,145107.83255609,0
+WNEB.US,D,20131001,000000,5.77892,5.8034,5.71367,5.74649,369705.07362987,0
+WNEB.US,D,20131002,000000,5.72161,5.78714,5.72161,5.72161,54685.593186144,0
+WNEB.US,D,20131003,000000,5.72161,5.76275,5.67274,5.74649,30953.724104915,0
+WNEB.US,D,20131004,000000,5.73807,5.76275,5.70565,5.72161,7091.1796712646,0
+WNEB.US,D,20131007,000000,5.68095,5.8034,5.68095,5.72161,61413.332033487,0
+WNEB.US,D,20131008,000000,5.70565,5.75442,5.68095,5.72161,57267.452297666,0
+WNEB.US,D,20131009,000000,5.75442,5.8938,5.73013,5.82828,55418.600241136,0
+WNEB.US,D,20131010,000000,5.87736,5.94249,5.87736,5.90145,43185.141271835,0
+WNEB.US,D,20131011,000000,5.90989,5.96727,5.88529,5.96727,26548.535466634,0
+WNEB.US,D,20131014,000000,5.94249,5.99137,5.92643,5.99137,67770.483748569,0
+WNEB.US,D,20131015,000000,5.96727,5.99137,5.93436,5.98363,58354.712065863,0
+WNEB.US,D,20131016,000000,5.98363,6.01625,5.96727,5.99137,44165.206414999,0
+WNEB.US,D,20131017,000000,5.99137,6.07306,5.98363,6.07306,48933.835877204,0
+WNEB.US,D,20131018,000000,6.08178,6.09794,6.02419,6.06504,81600.632180274,0
+WNEB.US,D,20131021,000000,6.0569,6.10608,6.04055,6.04907,26349.459734429,0
+WNEB.US,D,20131022,000000,6.06504,6.08942,5.95895,6.04055,35475.295478949,0
+WNEB.US,D,20131023,000000,6.00783,6.10608,5.99969,6.08178,45586.300872586,0
+WNEB.US,D,20131024,000000,6.06504,6.11421,6.04907,6.08942,29851.150818856,0
+WNEB.US,D,20131025,000000,6.10608,6.11421,6.01625,6.09794,20308.787388492,0
+WNEB.US,D,20131028,000000,6.08942,6.13047,6.08942,6.13047,97505.251831676,0
+WNEB.US,D,20131029,000000,6.11421,6.13047,6.0569,6.10608,24101.435312297,0
+WNEB.US,D,20131030,000000,6.07306,6.11421,5.99137,6.02419,26548.535466634,0
+WNEB.US,D,20131031,000000,6.04995,6.07434,5.94259,5.94259,38893.272665732,0
+WNEB.US,D,20131101,000000,5.87736,5.97521,5.84445,5.92643,72302.26413451,0
+WNEB.US,D,20131104,000000,5.90115,6.02497,5.87707,5.95092,45617.948809501,0
+WNEB.US,D,20131105,000000,5.95092,5.96757,5.90979,5.90979,37974.461594015,0
+WNEB.US,D,20131106,000000,5.94259,6.04152,5.90115,5.96757,24387.28764572,0
+WNEB.US,D,20131107,000000,5.97561,5.99206,5.90979,5.94259,43313.774821876,0
+WNEB.US,D,20131108,000000,5.93446,6.09069,5.93446,6.06641,53627.939552481,0
+WNEB.US,D,20131111,000000,6.05808,6.07434,5.98413,6.01704,271285.09433125,0
+WNEB.US,D,20131112,000000,6.01704,6.06641,5.95092,5.98413,30091.062598694,0
+WNEB.US,D,20131113,000000,5.95915,6.01704,5.90979,5.99206,26690.440732155,0
+WNEB.US,D,20131114,000000,6.01704,6.01704,5.93446,5.95915,20141.359593202,0
+WNEB.US,D,20131115,000000,5.94259,6.00039,5.94259,5.95915,34944.426859735,0
+WNEB.US,D,20131118,000000,5.95915,6.00039,5.92643,5.93446,38083.698021431,0
+WNEB.US,D,20131119,000000,5.92643,6.04995,5.92643,6.00039,33364.071816383,0
+WNEB.US,D,20131120,000000,6.02497,6.05808,5.98413,6.01704,21715.589229408,0
+WNEB.US,D,20131121,000000,6.05808,6.09069,5.98413,6.02497,49378.94879639,0
+WNEB.US,D,20131122,000000,6.03339,6.08287,5.95092,6.00851,45738.415150014,0
+WNEB.US,D,20131125,000000,6.01704,6.08287,5.99206,6.01704,50597.904818201,0
+WNEB.US,D,20131126,000000,6.02497,6.05808,5.87707,5.88499,458288.66995519,0
+WNEB.US,D,20131127,000000,5.92643,6.04152,5.88499,6.02497,101792.01593183,0
+WNEB.US,D,20131129,000000,6.04995,6.09941,6.01704,6.09069,40099.977873252,0
+WNEB.US,D,20131202,000000,6.07434,6.07434,5.98413,5.98413,41130.067174764,0
+WNEB.US,D,20131203,000000,5.97561,6.01704,5.96757,5.98413,72493.17265719,0
+WNEB.US,D,20131204,000000,6.01704,6.05808,5.98413,6.00851,117687.44747252,0
+WNEB.US,D,20131205,000000,6.00039,6.04152,5.98413,6.02497,99609.329185904,0
+WNEB.US,D,20131206,000000,6.08287,6.09069,6.00039,6.05808,131172.53130173,0
+WNEB.US,D,20131209,000000,6.07434,6.07434,6.00039,6.03339,63989.065737864,0
+WNEB.US,D,20131210,000000,6.04152,6.07434,5.92643,5.95915,73304.789103871,0
+WNEB.US,D,20131211,000000,5.97561,6.01704,5.97561,5.98413,39433.329395661,0
+WNEB.US,D,20131212,000000,5.97561,6.06641,5.96757,5.98413,81894.651723223,0
+WNEB.US,D,20131213,000000,5.99206,6.09069,5.99206,6.05808,49538.209382155,0
+WNEB.US,D,20131216,000000,6.06641,6.09941,6.02497,6.03339,57614.558702537,0
+WNEB.US,D,20131217,000000,6.05808,6.08287,6.05808,6.06641,46830.779424165,0
+WNEB.US,D,20131218,000000,6.05808,6.09941,6.04995,6.09941,53505.431409585,0
+WNEB.US,D,20131219,000000,6.09941,6.09941,6.04152,6.04995,40524.672768622,0
+WNEB.US,D,20131220,000000,6.07434,6.10344,6.05808,6.09941,187042.36986918,0
+WNEB.US,D,20131223,000000,6.09941,6.17377,6.09941,6.16524,39053.554152687,0
+WNEB.US,D,20131224,000000,6.13222,6.1815,6.1241,6.15701,25473.526512726,0
+WNEB.US,D,20131226,000000,6.16524,6.1815,6.14036,6.17377,45917.072858403,0
+WNEB.US,D,20131227,000000,6.19795,6.20658,6.1241,6.16524,51683.122784016,0
+WNEB.US,D,20131230,000000,6.13222,6.21471,6.13222,6.14858,50350.846730028,0
+WNEB.US,D,20131231,000000,6.17377,6.22293,6.1241,6.14858,78012.164494629,0
+WNEB.US,D,20140102,000000,6.1241,6.19013,6.1241,6.15701,36859.637493667,0
+WNEB.US,D,20140103,000000,6.15701,6.19795,6.14858,6.19013,29716.391861672,0
+WNEB.US,D,20140106,000000,6.19795,6.22293,6.10745,6.11586,29725.579972389,0
+WNEB.US,D,20140107,000000,6.10755,6.20658,6.10755,6.14858,15433.984202445,0
+WNEB.US,D,20140108,000000,6.15701,6.19795,6.04152,6.07434,44326.508803145,0
+WNEB.US,D,20140109,000000,6.09941,6.09941,5.9278,6.02497,48483.618452062,0
+WNEB.US,D,20140110,000000,6.04152,6.10745,5.97561,6.02497,35306.846782468,0
+WNEB.US,D,20140113,000000,6.00851,6.05808,5.97561,6.03339,42893.163531267,0
+WNEB.US,D,20140114,000000,6.03339,6.11586,6.03339,6.06641,9584.220379187,0
+WNEB.US,D,20140115,000000,6.06641,6.14036,5.99206,6.03339,48286.584522239,0
+WNEB.US,D,20140116,000000,6.04995,6.04995,5.97561,5.98413,95607.396517987,0
+WNEB.US,D,20140117,000000,5.98413,6.01704,5.96757,6.00039,282197.50715966,0
+WNEB.US,D,20140121,000000,6.01704,6.01704,5.96757,5.99206,61875.800272918,0
+WNEB.US,D,20140122,000000,5.99206,6.00039,5.95915,5.99206,30572.92796075,0
+WNEB.US,D,20140123,000000,5.98413,5.99206,5.95092,5.99206,48286.584522239,0
+WNEB.US,D,20140124,000000,5.96757,5.99206,5.92643,5.97561,79953.918559522,0
+WNEB.US,D,20140127,000000,5.96757,5.98413,5.89353,5.90115,58357.774769436,0
+WNEB.US,D,20140128,000000,5.92643,5.98413,5.85189,5.89353,104943.53790781,0
+WNEB.US,D,20140129,000000,5.86031,6.01704,5.86031,5.89353,72431.918585741,0
+WNEB.US,D,20140130,000000,5.94259,6.13222,5.86844,6.1241,73889.765486197,0
+WNEB.US,D,20140131,000000,6.02497,6.19022,5.98413,6.14858,136484.28019744,0
+WNEB.US,D,20140203,000000,6.15701,6.20658,6.13222,6.14036,67635.724791384,0
+WNEB.US,D,20140204,000000,6.18179,6.19854,6.00734,6.08257,44939.049517622,0
+WNEB.US,D,20140205,000000,6.04074,6.07385,5.99932,6.03251,45631.220524982,0
+WNEB.US,D,20140206,000000,6.02399,6.12391,6.02399,6.04074,42823.742250294,0
+WNEB.US,D,20140207,000000,6.04074,6.12391,5.94945,6.02399,74919.854787709,0
+WNEB.US,D,20140210,000000,5.99088,6.07385,5.94945,6.04937,71161.917504391,0
+WNEB.US,D,20140211,000000,6.04074,6.14477,6.02399,6.09913,51117.543524315,0
+WNEB.US,D,20140212,000000,6.08257,6.14036,6.01595,6.08257,54301.734338406,0
+WNEB.US,D,20140213,000000,6.07385,6.20529,6.07385,6.18179,68041.02256413,0
+WNEB.US,D,20140214,000000,6.19854,6.29003,6.12391,6.25682,73005.665054968,0
+WNEB.US,D,20140218,000000,6.29003,6.39807,6.27338,6.29836,46270.304670419,0
+WNEB.US,D,20140219,000000,6.29836,6.31511,6.0573,6.0904,52142.528319874,0
+WNEB.US,D,20140220,000000,6.12391,6.20706,6.02399,6.11568,90363.027100871,0
+WNEB.US,D,20140221,000000,6.14036,6.18179,6.0573,6.09913,68961.875438228,0
+WNEB.US,D,20140224,000000,6.13212,6.2818,6.12391,6.27338,100792.55366603,0
+WNEB.US,D,20140225,000000,6.26495,6.31511,6.14036,6.15721,39934.591880343,0
+WNEB.US,D,20140226,000000,6.18179,6.24028,6.12391,6.20706,31529.512376525,0
+WNEB.US,D,20140227,000000,6.22352,6.30678,6.18179,6.29836,95074.486096391,0
+WNEB.US,D,20140228,000000,6.30678,6.38965,6.27338,6.30678,66283.03071358,0
+WNEB.US,D,20140303,000000,6.2818,6.35233,6.2486,6.25682,81904.860735131,0
+WNEB.US,D,20140304,000000,6.36477,6.64716,6.33156,6.55588,147365.04508893,0
+WNEB.US,D,20140305,000000,6.52256,6.54755,6.44774,6.48957,38518.60192871,0
+WNEB.US,D,20140306,000000,6.48957,6.52256,6.41473,6.48104,40093.852466106,0
+WNEB.US,D,20140307,000000,6.51444,6.54755,6.38965,6.40639,59768.660215115,0
+WNEB.US,D,20140310,000000,6.40639,6.4399,6.32333,6.43138,52428.380653297,0
+WNEB.US,D,20140311,000000,6.38132,6.40639,6.25682,6.34841,49640.299501234,0
+WNEB.US,D,20140312,000000,6.33156,6.4399,6.32333,6.39807,52799.988686746,0
+WNEB.US,D,20140313,000000,6.4399,6.53433,6.36477,6.39807,49330.966440423,0
+WNEB.US,D,20140314,000000,6.38132,6.45645,6.33989,6.39807,43983.486003037,0
+WNEB.US,D,20140317,000000,6.4399,6.4399,6.38132,6.38965,37034.211597293,0
+WNEB.US,D,20140318,000000,6.38132,6.4399,6.31511,6.43138,42800.261522905,0
+WNEB.US,D,20140319,000000,6.42275,6.48957,6.32333,6.42275,39334.301980155,0
+WNEB.US,D,20140320,000000,6.3732,6.4399,6.3732,6.38965,46124.315800135,0
+WNEB.US,D,20140321,000000,6.4399,6.4399,6.23185,6.24028,249205.04337673,0
+WNEB.US,D,20140324,000000,6.33989,6.3732,6.26495,6.30678,50821.482178984,0
+WNEB.US,D,20140325,000000,6.31511,6.36477,6.30678,6.33989,71848.984005797,0
+WNEB.US,D,20140326,000000,6.33989,6.36477,6.1906,6.19854,66553.569529141,0
+WNEB.US,D,20140327,000000,6.23185,6.2818,6.20706,6.26495,62647.601573158,0
+WNEB.US,D,20140328,000000,6.2486,6.2818,6.20706,6.2153,74933.12650319,0
+WNEB.US,D,20140331,000000,6.24028,6.2818,6.17406,6.1906,101263.189115,0
+WNEB.US,D,20140401,000000,6.19854,6.27338,6.1906,6.25682,84332.563766842,0
+WNEB.US,D,20140402,000000,6.27338,6.29836,6.19854,6.20706,77448.627037309,0
+WNEB.US,D,20140403,000000,6.19854,6.22352,6.14868,6.14967,78218.386535169,0
+WNEB.US,D,20140404,000000,6.18179,6.2153,6.0573,6.07385,90259.916080601,0
+WNEB.US,D,20140407,000000,6.06571,6.16543,6.06571,6.07385,72579.949258407,0
+WNEB.US,D,20140408,000000,6.09913,6.14868,6.0904,6.0904,80339.819209642,0
+WNEB.US,D,20140409,000000,6.13212,6.14868,6.06571,6.11568,53927.063601384,0
+WNEB.US,D,20140410,000000,6.09913,6.14868,6.0573,6.0573,95677.838700152,0
+WNEB.US,D,20140411,000000,6.03251,6.06571,5.97433,5.97433,66246.278270712,0
+WNEB.US,D,20140414,000000,5.98266,6.00724,5.94945,5.95768,120777.71537705,0
+WNEB.US,D,20140415,000000,5.97433,5.99088,5.94103,5.98266,97430.726044747,0
+WNEB.US,D,20140416,000000,5.98266,5.98266,5.9326,5.94945,138011.54837886,0
+WNEB.US,D,20140417,000000,5.8996,5.94103,5.87462,5.90792,273010.41734369,0
+WNEB.US,D,20140421,000000,5.94103,6.04937,5.8996,6.04074,51788.275606668,0
+WNEB.US,D,20140422,000000,5.99932,6.0904,5.95768,6.07385,83974.227448873,0
+WNEB.US,D,20140423,000000,6.04937,6.08257,5.98266,5.99088,93283.825407737,0
+WNEB.US,D,20140424,000000,5.99098,6.057,5.99088,6.02399,57846.303272848,0
+WNEB.US,D,20140425,000000,5.99932,6.04937,5.90792,5.91614,69954.191395681,0
+WNEB.US,D,20140428,000000,5.94935,6.02399,5.91193,5.91614,72985.247031152,0
+WNEB.US,D,20140429,000000,5.92458,5.9662,5.87462,5.87462,40993.266415198,0
+WNEB.US,D,20140430,000000,5.87462,5.91614,5.69154,5.69154,294693.33773499,0
+WNEB.US,D,20140501,000000,5.79145,6.01595,5.76677,5.99932,122512.2265002,0
+WNEB.US,D,20140502,000000,5.99088,6.04937,5.94103,5.94945,48861.351892657,0
+WNEB.US,D,20140505,000000,5.9326,5.98266,5.89136,5.9326,54581.461264684,0
+WNEB.US,D,20140506,000000,5.89136,6.02399,5.84131,5.84954,64199.371383167,0
+WNEB.US,D,20140507,000000,5.83288,5.99088,5.80948,5.91713,69715.300517035,0
+WNEB.US,D,20140508,000000,5.9326,5.99932,5.84307,5.86609,50257.944721666,0
+WNEB.US,D,20140509,000000,5.82466,6.0573,5.81652,6.02399,52936.789446312,0
+WNEB.US,D,20140512,000000,6.07424,6.14976,6.03261,6.12488,72978.100722817,0
+WNEB.US,D,20140513,000000,6.13977,6.13977,5.96561,5.99078,47991.5440781,0
+WNEB.US,D,20140514,000000,5.97384,5.97384,5.86492,5.89019,61249.987842959,0
+WNEB.US,D,20140515,000000,5.88167,5.93182,5.86492,5.89841,59493.0168936,0
+WNEB.US,D,20140516,000000,5.87343,5.95709,5.87158,5.95709,64303.503304628,0
+WNEB.US,D,20140519,000000,5.92368,5.99912,5.88343,5.99078,39158.706975339,0
+WNEB.US,D,20140520,000000,5.95709,6.01586,5.86492,5.94054,94070.940225839,0
+WNEB.US,D,20140521,000000,5.89841,6.08287,5.89019,6.03261,101415.30339242,0
+WNEB.US,D,20140522,000000,6.06611,6.06611,5.95709,6.00714,36551.325334046,0
+WNEB.US,D,20140523,000000,5.99078,6.07424,5.99078,6.06611,55999.493018699,0
+WNEB.US,D,20140527,000000,6.10774,6.10774,5.99078,6.08287,40001.971358935,0
+WNEB.US,D,20140528,000000,6.05759,6.09089,5.95709,6.04945,64301.461502246,0
+WNEB.US,D,20140529,000000,6.04945,6.08287,6.01586,6.04945,45202.442024847,0
+WNEB.US,D,20140530,000000,6.07424,6.09089,6.03261,6.04945,200263.04028999,0
+WNEB.US,D,20140602,000000,6.03261,6.09089,6.03261,6.04084,54762.160775454,0
+WNEB.US,D,20140603,000000,6.03261,6.06974,5.94886,5.99912,76681.930243023,0
+WNEB.US,D,20140604,000000,5.96561,6.03261,5.95709,5.98226,47685.273720861,0
+WNEB.US,D,20140605,000000,5.99078,6.05759,5.94886,6.02399,59698.21803295,0
+WNEB.US,D,20140606,000000,5.99912,6.06611,5.99912,6.04084,51440.148300606,0
+WNEB.US,D,20140609,000000,6.02399,6.06611,5.99912,6.04084,39932.550077961,0
+WNEB.US,D,20140610,000000,6.03261,6.07424,6.03261,6.03261,34490.125829831,0
+WNEB.US,D,20140611,000000,6.04945,6.06611,5.99912,6.00714,47678.127412526,0
+WNEB.US,D,20140612,000000,5.99912,6.03261,5.92368,5.94886,85079.863438505,0
+WNEB.US,D,20140613,000000,6.02399,6.02399,5.89841,5.89841,82529.652263898,0
+WNEB.US,D,20140616,000000,5.91536,5.96561,5.89841,5.92368,78402.148749513,0
+WNEB.US,D,20140617,000000,5.90685,5.98226,5.90685,5.92368,56166.920813989,0
+WNEB.US,D,20140618,000000,5.94886,5.97384,5.92368,5.94886,64207.538592694,0
+WNEB.US,D,20140619,000000,5.94054,6.08287,5.93182,6.02399,100970.19047324,0
+WNEB.US,D,20140620,000000,6.04084,6.08287,5.96561,5.98226,192054.994716,0
+WNEB.US,D,20140623,000000,6.00714,6.01586,5.92368,5.94054,143444.78451628,0
+WNEB.US,D,20140624,000000,5.94054,5.99078,5.89019,5.93182,171552.23610126,0
+WNEB.US,D,20140625,000000,6.00714,6.08287,5.90685,5.99078,206134.24303826,0
+WNEB.US,D,20140626,000000,6.04084,6.04084,5.93182,5.94054,179067.0897667,0
+WNEB.US,D,20140627,000000,5.94886,6.11656,5.91536,6.11656,3677591.3387011,0
+WNEB.US,D,20140630,000000,6.04084,6.28396,5.99912,6.25046,445622.348881,0
+WNEB.US,D,20140701,000000,6.23351,6.31736,6.18316,6.21696,174577.16632958,0
+WNEB.US,D,20140702,000000,6.25046,6.38445,6.14144,6.31736,201943.44365005,0
+WNEB.US,D,20140703,000000,6.37603,6.37603,6.33392,6.33392,56807.025860618,0
+WNEB.US,D,20140707,000000,6.36771,6.4349,6.28396,6.40973,170082.13838651,0
+WNEB.US,D,20140708,000000,6.40973,6.40973,6.29659,6.34233,134719.14203856,0
+WNEB.US,D,20140709,000000,6.37603,6.42628,6.34233,6.35909,107932.73659447,0
+WNEB.US,D,20140710,000000,6.3005,6.35909,6.22529,6.3005,56541.591551011,0
+WNEB.US,D,20140711,000000,6.29228,6.30894,6.20843,6.24193,31680.605752763,0
+WNEB.US,D,20140714,000000,6.28396,6.33392,6.20843,6.24193,25623.598987774,0
+WNEB.US,D,20140715,000000,6.25046,6.27554,6.12488,6.19982,54571.252252777,0
+WNEB.US,D,20140716,000000,6.17504,6.24193,6.11656,6.19982,44334.676012671,0
+WNEB.US,D,20140717,000000,6.18316,6.21696,6.11656,6.11656,29876.673348627,0
+WNEB.US,D,20140718,000000,6.13321,6.21696,6.13321,6.16651,34848.4621478,0
+WNEB.US,D,20140721,000000,6.15828,6.21696,6.13321,6.19207,20724.294173146,0
+WNEB.US,D,20140722,000000,6.20843,6.23351,6.10774,6.16651,58322.043227758,0
+WNEB.US,D,20140723,000000,6.12488,6.19207,6.07424,6.08287,46968.601084923,0
+WNEB.US,D,20140724,000000,6.06611,6.10774,5.95709,5.95709,112467.57968397,0
+WNEB.US,D,20140725,000000,5.99912,6.09089,5.97384,6.05759,63668.502763954,0
+WNEB.US,D,20140728,000000,6.00714,6.05759,5.93182,5.93182,49508.603247622,0
+WNEB.US,D,20140729,000000,5.98226,6.04945,5.96561,6.03261,32558.580776846,0
+WNEB.US,D,20140730,000000,6.05759,6.05759,5.94886,6.01586,53574.85269056,0
+WNEB.US,D,20140731,000000,5.97384,6.0997,5.95709,6.04945,82659.306715129,0
+WNEB.US,D,20140801,000000,6.00714,6.04945,5.91536,6.01586,39296.528636096,0
+WNEB.US,D,20140804,000000,6.01586,6.01586,5.91438,5.91438,67653.080111627,0
+WNEB.US,D,20140805,000000,5.94837,6.00714,5.92291,5.98206,41494.528899878,0
+WNEB.US,D,20140806,000000,5.97355,6.08354,5.96513,6.04114,37453.801986711,0
+WNEB.US,D,20140807,000000,6.04114,6.05798,5.94837,5.98206,23438.870439471,0
+WNEB.US,D,20140808,000000,5.98206,5.99059,5.91438,5.98206,51770.920286424,0
+WNEB.US,D,20140811,000000,5.98206,5.99892,5.93123,5.99892,56665.120595097,0
+WNEB.US,D,20140812,000000,5.97355,6.00714,5.92291,5.99892,114763.58646207,0
+WNEB.US,D,20140813,000000,6.01586,6.10842,6.00714,6.08354,110157.2802892,0
+WNEB.US,D,20140814,000000,6.08354,6.13409,6.08354,6.09158,36590.119579297,0
+WNEB.US,D,20140815,000000,6.12576,6.14252,6.04975,6.04975,36454.339720921,0
+WNEB.US,D,20140818,000000,6.11705,6.13409,6.04975,6.04975,58579.310327839,0
+WNEB.US,D,20140819,000000,6.1003,6.12576,6.0666,6.1003,39180.145900345,0
+WNEB.US,D,20140820,000000,6.09158,6.09158,6.00714,6.04975,32899.561774571,0
+WNEB.US,D,20140821,000000,6.04975,6.14252,6.03281,6.14252,42800.261522905,0
+WNEB.US,D,20140822,000000,6.14252,6.16769,6.10842,6.11705,24726.226841064,0
+WNEB.US,D,20140825,000000,6.11705,6.20138,6.08354,6.08354,25071.291443553,0
+WNEB.US,D,20140826,000000,6.08354,6.19334,6.08354,6.11705,19160.273548847,0
+WNEB.US,D,20140827,000000,6.14252,6.16769,6.09158,6.1003,24340.326190944,0
+WNEB.US,D,20140828,000000,6.1003,6.11705,6.0666,6.0666,20659.977398126,0
+WNEB.US,D,20140829,000000,6.1003,6.15955,6.04114,6.13409,86998.136776009,0
+WNEB.US,D,20140902,000000,6.15094,6.20138,6.10842,6.15955,45055.432253372,0
+WNEB.US,D,20140903,000000,6.15094,6.22705,6.07473,6.08354,17900.481479406,0
+WNEB.US,D,20140904,000000,6.12576,6.13409,6.00714,6.03281,39162.790580101,0
+WNEB.US,D,20140905,000000,6.04975,6.05798,5.98206,6.04114,26764.966519083,0
+WNEB.US,D,20140908,000000,6.00714,6.1003,5.99059,6.02409,30048.18474868,0
+WNEB.US,D,20140909,000000,6.03281,6.04114,5.97355,6.00714,34006.218665394,0
+WNEB.US,D,20140910,000000,6.01586,6.04975,5.99059,6.04975,33036.362534139,0
+WNEB.US,D,20140911,000000,6.05798,6.08354,5.99059,6.02409,31447.840281261,0
+WNEB.US,D,20140912,000000,5.99892,6.06651,5.97355,6.02409,26034.001266473,0
+WNEB.US,D,20140915,000000,6.01586,6.05798,5.99059,6.04114,77694.664224292,0
+WNEB.US,D,20140916,000000,6.03281,6.07473,5.99059,6.00714,67626.536680668,0
+WNEB.US,D,20140917,000000,6.01586,6.04975,5.99892,6.02409,15096.065908292,0
+WNEB.US,D,20140918,000000,5.99059,6.09158,5.99059,5.99892,15925.037675217,0
+WNEB.US,D,20140919,000000,6.08354,6.15955,5.98206,6.15955,78937.100973489,0
+WNEB.US,D,20140922,000000,5.99892,6.11705,5.99892,6.02409,12790.871019476,0
+WNEB.US,D,20140923,000000,6.01586,6.04114,5.9568,6.02409,42473.573141851,0
+WNEB.US,D,20140924,000000,5.97355,6.03281,5.93975,6.00714,67219.19710554,0
+WNEB.US,D,20140925,000000,5.99892,6.01586,5.93975,5.9568,23322.487703721,0
+WNEB.US,D,20140926,000000,6.02409,6.02409,5.93975,5.93975,17329.797713751,0
+WNEB.US,D,20140929,000000,5.93123,5.99059,5.93123,5.97355,25077.416850698,0
+WNEB.US,D,20140930,000000,5.94837,5.98206,5.91438,5.96513,30062.477365351,0
+WNEB.US,D,20141001,000000,5.94837,5.94837,5.91438,5.91438,24864.048501821,0
+WNEB.US,D,20141002,000000,5.94837,5.97355,5.88892,5.93123,23340.863925155,0
+WNEB.US,D,20141003,000000,5.99059,6.00714,5.92291,5.99892,32782.15813763,0
+WNEB.US,D,20141006,000000,5.99059,6.03281,5.91791,5.94837,44059.032691156,0
+WNEB.US,D,20141007,000000,5.93975,5.9568,5.91438,5.91438,30621.931217907,0
+WNEB.US,D,20141008,000000,5.88892,6.01586,5.86365,5.98206,38002.025926168,0
+WNEB.US,D,20141009,000000,5.96513,5.99059,5.87206,5.9568,37549.766698644,0
+WNEB.US,D,20141010,000000,5.99059,6.03281,5.93201,6.01586,13910.799625777,0
+WNEB.US,D,20141013,000000,5.96513,5.99892,5.91438,5.99892,15322.705972648,0
+WNEB.US,D,20141014,000000,5.96513,5.96513,5.92291,5.94837,14792.858254625,0
+WNEB.US,D,20141015,000000,5.92291,5.99892,5.8131,5.99059,36921.912466305,0
+WNEB.US,D,20141016,000000,5.9568,6.00714,5.92291,5.99892,13167.583558879,0
+WNEB.US,D,20141017,000000,5.99892,6.04114,5.93123,5.99892,17123.575673211,0
+WNEB.US,D,20141020,000000,5.85532,6.00714,5.85532,5.93123,9192.1943219216,0
+WNEB.US,D,20141021,000000,6.01586,6.02409,5.93975,5.99892,18321.092770014,0
+WNEB.US,D,20141022,000000,5.93975,5.98206,5.93123,5.93123,5804.8441708625,0
+WNEB.US,D,20141023,000000,5.9568,6.00714,5.93123,5.94837,19669.703243055,0
+WNEB.US,D,20141024,000000,5.96513,6.00714,5.9568,5.97355,14112.938061556,0
+WNEB.US,D,20141027,000000,5.98206,5.99892,5.93123,5.96513,13084.890562424,0
+WNEB.US,D,20141028,000000,5.98206,6.00714,5.9568,6.00714,6955.3998128889,0
+WNEB.US,D,20141029,000000,5.97355,5.97355,5.88049,5.96513,34393.140216705,0
+WNEB.US,D,20141030,000000,5.9568,5.9568,5.88892,5.9568,22601.731463019,0
+WNEB.US,D,20141031,000000,5.97355,5.97355,5.90595,5.97355,36637.081034073,0
+WNEB.US,D,20141103,000000,5.98206,5.98206,5.87216,5.87216,55846.357840079,0
+WNEB.US,D,20141104,000000,5.87216,5.93975,5.87216,5.93123,36732.024844818,0
+WNEB.US,D,20141105,000000,5.93975,5.96513,5.93975,5.96513,23125.453773897,0
+WNEB.US,D,20141106,000000,5.98206,5.99059,5.9568,5.99059,6879.85312477,0
+WNEB.US,D,20141107,000000,5.98206,6.02429,5.98206,5.98206,16975.545000545,0
+WNEB.US,D,20141110,000000,5.93966,6.02429,5.93966,5.99059,7916.0678334273,0
+WNEB.US,D,20141111,000000,6.01595,6.01595,5.97345,6.01595,32021.586750487,0
+WNEB.US,D,20141112,000000,6.03291,6.22793,6.02429,6.16857,390435.49321016,0
+WNEB.US,D,20141113,000000,6.16857,6.22793,6.16857,6.22793,130079.14612638,0
+WNEB.US,D,20141114,000000,6.20246,6.33822,6.20246,6.32137,99580.743952563,0
+WNEB.US,D,20141117,000000,6.32137,6.37231,6.32137,6.36408,122121.22134413,0
+WNEB.US,D,20141118,000000,6.38906,6.40621,6.35527,6.35527,184858.66222209,0
+WNEB.US,D,20141119,000000,6.35527,6.37231,6.35527,6.35527,57990.25034075,0
+WNEB.US,D,20141120,000000,6.35527,6.36408,6.16025,6.16025,22120.887002154,0
+WNEB.US,D,20141121,000000,6.2534,6.28728,6.16857,6.19434,52131.298406776,0
+WNEB.US,D,20141124,000000,6.18552,6.27034,6.18552,6.21951,19313.408727467,0
+WNEB.US,D,20141125,000000,6.21951,6.28728,6.21951,6.2534,14672.391914111,0
+WNEB.US,D,20141126,000000,6.22793,6.27034,6.21951,6.21951,13817.897617415,0
+WNEB.US,D,20141128,000000,6.24497,6.27034,6.21951,6.21951,11247.268418993,0
+WNEB.US,D,20141201,000000,6.21951,6.27906,6.15152,6.24497,23292.881569186,0
+WNEB.US,D,20141202,000000,6.15152,6.2534,6.12625,6.17699,28699.57427564,0
+WNEB.US,D,20141203,000000,6.18552,6.20246,6.1431,6.16857,9704.6867197008,0
+WNEB.US,D,20141204,000000,6.12625,6.20246,6.10892,6.16857,31537.679586051,0
+WNEB.US,D,20141205,000000,6.15152,6.2534,5.99059,6.23664,55941.301650823,0
+WNEB.US,D,20141208,000000,6.18552,6.21951,6.10088,6.1431,21622.687221046,0
+WNEB.US,D,20141209,000000,6.09197,6.15152,6.067,6.15152,14099.666346075,0
+WNEB.US,D,20141210,000000,6.16025,6.16025,6.05827,6.15152,51638.20313162,0
+WNEB.US,D,20141211,000000,6.10892,6.15152,6.05827,6.15152,26351.501536811,0
+WNEB.US,D,20141212,000000,6.10892,6.1431,5.93966,6.04995,95273.561828597,0
+WNEB.US,D,20141215,000000,6.10892,6.1431,6.04995,6.067,176816.002641,0
+WNEB.US,D,20141216,000000,6.09197,6.1431,6.09197,6.10892,96325.090055116,0
+WNEB.US,D,20141217,000000,6.11763,6.15152,6.10892,6.11763,49889.399391788,0
+WNEB.US,D,20141218,000000,6.10892,6.1431,6.10088,6.1431,86489.727982994,0
+WNEB.US,D,20141219,000000,6.1431,6.1431,6.08394,6.10892,112770.78733764,0
+WNEB.US,D,20141222,000000,6.13478,6.16857,6.10892,6.10892,25870.657075945,0
+WNEB.US,D,20141223,000000,6.16025,6.18552,6.09197,6.15152,22167.848456932,0
+WNEB.US,D,20141224,000000,6.15152,6.22793,6.13478,6.18552,10292.725805599,0
+WNEB.US,D,20141226,000000,6.2534,6.27034,6.16025,6.20246,11997.630794228,0
+WNEB.US,D,20141229,000000,6.21951,6.2534,6.12625,6.18552,12527.47851225,0
+WNEB.US,D,20141230,000000,6.19434,6.19434,6.10892,6.15152,235655.64277249,0
+WNEB.US,D,20141231,000000,6.12625,6.22793,6.12625,6.22793,33831.644561768,0
+WNEB.US,D,20150102,000000,6.20246,6.22783,6.10088,6.10892,19811.608508575,0
+WNEB.US,D,20150105,000000,5.98206,6.11763,5.98206,6.10892,23869.690741986,0
+WNEB.US,D,20150106,000000,6.07503,6.1431,6.067,6.10892,29486.689093743,0
+WNEB.US,D,20150107,000000,6.16025,6.19434,6.10088,6.11763,9549.5097386999,0
+WNEB.US,D,20150108,000000,6.19434,6.19434,6.12625,6.1431,4344.9554680251,0
+WNEB.US,D,20150109,000000,6.10088,6.19434,6.10088,6.10088,10267.20327583,0
+WNEB.US,D,20150112,000000,6.15152,6.15152,6.07503,6.10892,43989.611410183,0
+WNEB.US,D,20150113,000000,6.18552,6.18552,6.08394,6.08394,17283.857160166,0
+WNEB.US,D,20150114,000000,6.10892,6.16025,6.04142,6.04142,31173.217860937,0
+WNEB.US,D,20150115,000000,6.08394,6.11763,5.99892,6.04995,28350.426068388,0
+WNEB.US,D,20150116,000000,6.04142,6.1431,6.04142,6.1431,15363.54202028,0
+WNEB.US,D,20150120,000000,6.12625,6.1431,6.07503,6.08394,13907.736922205,0
+WNEB.US,D,20150121,000000,6.05827,6.11763,6.05827,6.08394,17325.714108987,0
+WNEB.US,D,20150122,000000,6.09197,6.16025,6.09197,6.15152,12910.316458798,0
+WNEB.US,D,20150123,000000,6.18552,6.18552,6.10892,6.15152,11784.26244535,0
+WNEB.US,D,20150126,000000,6.10892,6.18552,6.07503,6.18552,17622.79635551,0
+WNEB.US,D,20150127,000000,6.11763,6.16857,6.07503,6.15152,9482.1302601074,0
+WNEB.US,D,20150128,000000,6.10892,6.19434,6.07503,6.07503,30211.528939207,0
+WNEB.US,D,20150129,000000,6.10088,6.16857,6.07503,6.09197,7837.458441736,0
+WNEB.US,D,20150130,000000,6.1431,6.15152,6.10088,6.10892,23287.777063233,0
+WNEB.US,D,20150202,000000,6.10892,6.1431,6.07503,6.07503,25288.743397191,0
+WNEB.US,D,20150203,000000,6.10892,6.20246,6.08394,6.15152,16622.313188531,0
+WNEB.US,D,20150204,000000,6.08394,6.20246,6.08394,6.13478,7410.7217439836,0
+WNEB.US,D,20150205,000000,6.19434,6.22793,6.16857,6.22793,7562.8360214122,0
+WNEB.US,D,20150206,000000,6.18552,6.37231,6.16025,6.27034,46409.147232368,0
+WNEB.US,D,20150209,000000,6.22793,6.35527,6.18552,6.18552,19160.273548847,0
+WNEB.US,D,20150210,000000,6.27906,6.27906,6.15152,6.21951,1665.0898421872,0
+WNEB.US,D,20150211,000000,6.25359,6.27936,6.16005,6.24507,1277.147389685,0
+WNEB.US,D,20150212,000000,6.21951,6.31315,6.17699,6.31315,10362.147086573,0
+WNEB.US,D,20150213,000000,6.32177,6.32177,6.21324,6.31315,3100.4769164456,0
+WNEB.US,D,20150217,000000,6.27054,6.30492,6.19424,6.30492,13890.381601961,0
+WNEB.US,D,20150218,000000,6.32177,6.32177,6.21941,6.25359,22090.25996643,0
+WNEB.US,D,20150219,000000,6.23674,6.23674,6.18532,6.20236,3662.9934725738,0
+WNEB.US,D,20150220,000000,6.17699,6.20236,6.16837,6.18532,4695.1245764679,0
+WNEB.US,D,20150223,000000,6.16837,6.21951,6.10852,6.15133,31875.597880204,0
+WNEB.US,D,20150224,000000,6.18532,6.20236,6.14281,6.18532,17887.209763925,0
+WNEB.US,D,20150225,000000,6.16005,6.21098,6.12596,6.15133,21794.1986211,0
+WNEB.US,D,20150226,000000,6.16005,6.17699,6.14281,6.14281,18955.072409498,0
+WNEB.US,D,20150227,000000,6.11715,6.17699,6.11715,6.16005,16331.356349154,0
+WNEB.US,D,20150302,000000,6.14281,6.18532,6.13439,6.14281,17020.464652941,0
+WNEB.US,D,20150303,000000,6.16837,6.19424,6.06631,6.06631,16784.636477867,0
+WNEB.US,D,20150304,000000,6.08334,6.16005,6.08334,6.13439,8332.5955192719,0
+WNEB.US,D,20150305,000000,6.16005,6.16005,6.10852,6.14281,45539.33941781,0
+WNEB.US,D,20150306,000000,6.12596,6.20236,6.12596,6.20236,52348.750360414,0
+WNEB.US,D,20150309,000000,6.21098,6.21098,6.14281,6.14281,4812.5282134094,0
+WNEB.US,D,20150310,000000,6.14281,6.21951,6.12596,6.20236,39085.202089601,0
+WNEB.US,D,20150311,000000,6.17699,6.26231,6.14281,6.16837,22890.646500014,0
+WNEB.US,D,20150312,000000,6.20236,6.21951,6.15133,6.21098,24762.979283932,0
+WNEB.US,D,20150313,000000,6.18532,6.24507,6.16837,6.20236,52231.346723473,0
+WNEB.US,D,20150316,000000,6.25359,6.26231,6.16837,6.22793,49415.70123926,0
+WNEB.US,D,20150317,000000,6.21951,6.35566,6.17699,6.22793,114672.72625608,0
+WNEB.US,D,20150318,000000,6.22793,6.25359,6.17699,6.20236,32626.98115663,0
+WNEB.US,D,20150319,000000,6.19424,6.21098,6.16005,6.16005,22412.864742722,0
+WNEB.US,D,20150320,000000,6.19424,6.26231,6.14281,6.14281,71950.053223686,0
+WNEB.US,D,20150323,000000,6.14281,6.30492,6.14281,6.21098,44718.53486041,0
+WNEB.US,D,20150324,000000,6.59456,6.59456,6.23674,6.38975,13732.141917388,0
+WNEB.US,D,20150325,000000,6.35566,6.46654,6.32177,6.40699,205515.57691664,0
+WNEB.US,D,20150326,000000,6.4155,6.55196,6.35566,6.50043,38146.99389526,0
+WNEB.US,D,20150327,000000,6.4155,6.55196,6.38132,6.51748,21363.378318584,0
+WNEB.US,D,20150330,000000,6.50914,6.57743,6.44098,6.44098,25820.632917597,0
+WNEB.US,D,20150331,000000,6.51748,6.59456,6.48359,6.58585,41715.043557089,0
+WNEB.US,D,20150401,000000,6.56038,6.6027,6.53481,6.58585,19951.471971714,0
+WNEB.US,D,20150402,000000,6.6027,6.61162,6.58585,6.6027,68190.074137987,0
+WNEB.US,D,20150406,000000,6.55196,6.73063,6.54333,6.73063,81218.815134917,0
+WNEB.US,D,20150407,000000,6.65412,6.75619,6.65412,6.75423,60607.840993949,0
+WNEB.US,D,20150408,000000,6.69674,6.83328,6.62835,6.73063,67722.501392601,0
+WNEB.US,D,20150409,000000,6.68782,6.71347,6.66264,6.67968,22588.459747538,0
+WNEB.US,D,20150410,000000,6.75619,6.765,6.66264,6.66264,16784.636477867,0
+WNEB.US,D,20150413,000000,6.71347,6.765,6.62835,6.765,32863.830232893,0
+WNEB.US,D,20150414,000000,6.65412,6.77323,6.65412,6.74776,9157.4836814345,0
+WNEB.US,D,20150415,000000,6.73063,6.77323,6.71808,6.72229,3758.9581845086,0
+WNEB.US,D,20150416,000000,6.73063,6.74776,6.65412,6.73063,19435.916870362,0
+WNEB.US,D,20150417,000000,6.72229,6.73934,6.70506,6.72229,18777.435602299,0
+WNEB.US,D,20150420,000000,6.73934,6.73934,6.65412,6.66264,34514.62745841,0
+WNEB.US,D,20150421,000000,6.70506,6.70506,6.61993,6.66264,8309.1147918836,0
+WNEB.US,D,20150422,000000,6.67968,6.67968,6.6027,6.67968,20625.266757639,0
+WNEB.US,D,20150423,000000,6.6456,6.71347,6.59456,6.70506,32392.173882747,0
+WNEB.US,D,20150424,000000,6.74776,6.74776,6.67968,6.73063,100259.64324444,0
+WNEB.US,D,20150427,000000,6.70506,6.77323,6.58585,6.65412,15845.407382335,0
+WNEB.US,D,20150428,000000,6.6456,6.70506,6.61993,6.66264,9858.842799511,0
+WNEB.US,D,20150429,000000,6.56038,6.71347,6.53481,6.61993,26176.927433184,0
+WNEB.US,D,20150430,000000,6.56038,6.66264,6.49221,6.6027,27467.346538349,0
+WNEB.US,D,20150501,000000,6.61162,6.67968,6.6027,6.61162,18429.308296238,0
+WNEB.US,D,20150504,000000,6.61162,6.77323,6.6027,6.61993,6338.7754936485,0
+WNEB.US,D,20150505,000000,6.61162,6.765,6.6027,6.6456,27351.98470379,0
+WNEB.US,D,20150506,000000,6.66264,6.71347,6.5263,6.62835,340460.33811836,0
+WNEB.US,D,20150507,000000,6.63698,6.63698,6.3729,6.61162,5969.2092625805,0
+WNEB.US,D,20150508,000000,6.66264,6.66264,6.54333,6.6027,40142.855723265,0
+WNEB.US,D,20150511,000000,6.62845,6.62845,6.58575,6.62003,5493.4693076699,0
+WNEB.US,D,20150512,000000,6.51718,6.59456,6.51718,6.56029,8113.1017632509,0
+WNEB.US,D,20150513,000000,6.61162,6.61162,6.53452,6.58575,10172.259465086,0
+WNEB.US,D,20150514,000000,6.59456,6.6027,6.5687,6.58575,5259.6829349778,0
+WNEB.US,D,20150515,000000,6.54314,6.6027,6.51718,6.58575,10313.143829415,0
+WNEB.US,D,20150518,000000,6.53452,6.6027,6.50161,6.53452,11999.672596609,0
+WNEB.US,D,20150519,000000,6.37201,6.64579,6.37201,6.5261,20982.582174417,0
+WNEB.US,D,20150520,000000,6.5687,6.6027,6.47487,6.48319,11458.594965488,0
+WNEB.US,D,20150521,000000,6.51718,6.57733,6.35497,6.47487,29465.250168736,0
+WNEB.US,D,20150522,000000,6.36369,6.56029,6.33764,6.38886,35776.461330234,0
+WNEB.US,D,20150526,000000,6.43166,6.43166,6.34655,6.35497,10195.740192474,0
+WNEB.US,D,20150527,000000,6.33764,6.49181,6.33764,6.39768,27126.365540623,0
+WNEB.US,D,20150528,000000,6.38064,6.43166,6.32921,6.36369,31094.608469246,0
+WNEB.US,D,20150529,000000,6.34655,6.42325,6.32921,6.33764,30633.161131005,0
+WNEB.US,D,20150601,000000,6.34655,6.36369,6.32921,6.32921,10113.047196019,0
+WNEB.US,D,20150602,000000,6.32921,6.33764,6.20933,6.22676,117506.74796173,0
+WNEB.US,D,20150603,000000,6.29492,6.42325,6.20069,6.31208,26775.175530991,0
+WNEB.US,D,20150604,000000,6.32059,6.43166,6.32059,6.37201,14613.179645046,0
+WNEB.US,D,20150605,000000,6.38064,6.44039,6.36369,6.38064,7949.7575727235,0
+WNEB.US,D,20150608,000000,6.41473,6.45753,6.38064,6.38064,14032.286867482,0
+WNEB.US,D,20150609,000000,6.38064,6.46605,6.37201,6.38064,11094.133240373,0
+WNEB.US,D,20150610,000000,6.43166,6.46605,6.40621,6.45753,6830.8498676119,0
+WNEB.US,D,20150611,000000,6.38064,6.46605,6.37201,6.44039,16049.587620494,0
+WNEB.US,D,20150612,000000,6.44039,6.47487,6.38886,6.38886,12393.740456256,0
+WNEB.US,D,20150615,000000,6.43166,6.45753,6.38886,6.44882,2806.4573734965,0
+WNEB.US,D,20150616,000000,6.40621,6.40621,6.08962,6.20069,165673.88704466,0
+WNEB.US,D,20150617,000000,6.27799,6.41473,6.27799,6.32921,90727.488825985,0
+WNEB.US,D,20150618,000000,6.38064,6.38064,6.23508,6.33764,16720.319702846,0
+WNEB.US,D,20150619,000000,6.26103,6.34655,6.2435,6.33764,70266.587160064,0
+WNEB.US,D,20150622,000000,6.22676,6.29492,6.21824,6.25222,18005.634302058,0
+WNEB.US,D,20150623,000000,6.29492,6.36369,6.20933,6.27799,79701.755965395,0
+WNEB.US,D,20150624,000000,6.20933,6.26103,6.20069,6.22676,302700.2657744,0
+WNEB.US,D,20150625,000000,6.2435,6.2435,6.22676,6.23508,5025.8965622857,0
+WNEB.US,D,20150626,000000,6.23508,6.26917,6.23508,6.2435,23030.509963153,0
+WNEB.US,D,20150629,000000,6.21824,6.23508,6.16661,6.16661,22683.403558283,0
+WNEB.US,D,20150630,000000,6.17524,6.25222,6.17524,6.25222,9232.0094683626,0
+WNEB.US,D,20150701,000000,6.26917,6.32921,6.20069,6.32059,408158.33788237,0
+WNEB.US,D,20150702,000000,6.32059,6.32059,6.23508,6.2435,13675.992351894,0
+WNEB.US,D,20150706,000000,6.25222,6.29492,6.2435,6.26103,15782.111508506,0
+WNEB.US,D,20150707,000000,6.2435,6.32921,6.2435,6.32921,22564.97902015,0
+WNEB.US,D,20150708,000000,6.29492,6.36369,6.29492,6.32059,15316.580565503,0
+WNEB.US,D,20150709,000000,6.32921,6.38886,6.32059,6.34655,11925.146809681,0
+WNEB.US,D,20150710,000000,6.40621,6.45753,6.30364,6.30364,12628.547730139,0
+WNEB.US,D,20150713,000000,6.33764,6.45753,6.32921,6.37201,9587.2830827593,0
+WNEB.US,D,20150714,000000,6.44882,6.44882,6.32921,6.32921,4798.2355967383,0
+WNEB.US,D,20150715,000000,6.30364,6.42325,6.30364,6.40611,11353.442142835,0
+WNEB.US,D,20150716,000000,6.40621,6.40621,6.29492,6.39768,12157.912281183,0
+WNEB.US,D,20150717,000000,6.39768,6.44039,6.34655,6.34655,1870.2909815371,0
+WNEB.US,D,20150720,000000,6.31208,6.45753,6.31208,6.34655,7949.7575727235,0
+WNEB.US,D,20150721,000000,6.39768,6.44882,6.26103,6.40621,42556.266138305,0
+WNEB.US,D,20150722,000000,6.41473,6.44039,6.32059,6.44039,8766.4785253599,0
+WNEB.US,D,20150723,000000,6.37201,6.41473,6.37201,6.38064,5493.4693076699,0
+WNEB.US,D,20150724,000000,6.32059,6.32921,6.03829,6.26917,60680.324978496,0
+WNEB.US,D,20150727,000000,6.27799,6.27799,6.20069,6.27799,18588.568882002,0
+WNEB.US,D,20150728,000000,6.2435,6.31208,6.19267,6.31208,30865.926602507,0
+WNEB.US,D,20150729,000000,6.21824,6.30364,6.20933,6.23508,10874.639484353,0
+WNEB.US,D,20150730,000000,6.28641,6.30364,6.2435,6.28641,7600.6093654715,0
+WNEB.US,D,20150731,000000,6.30364,6.34655,6.28641,6.33764,18706.993420135,0
+WNEB.US,D,20150803,000000,6.31208,6.34655,6.28641,6.29492,30693.394301263,0
+WNEB.US,D,20150804,000000,6.29492,6.33764,6.26917,6.32059,6081.508393568,0
+WNEB.US,D,20150805,000000,6.30364,6.34655,6.29492,6.34655,16599.853362333,0
+WNEB.US,D,20150806,000000,6.31208,6.32921,6.25222,6.28641,17440.055042357,0
+WNEB.US,D,20150807,000000,6.28641,6.34655,6.2435,6.29492,11808.76407393,0
+WNEB.US,D,20150810,000000,6.32069,6.36398,6.27789,6.33783,65091.639023923,0
+WNEB.US,D,20150811,000000,6.36398,6.36398,6.28641,6.31218,6604.2098032553,0
+WNEB.US,D,20150812,000000,6.27789,6.37241,6.26907,6.31218,10478.529822324,0
+WNEB.US,D,20150813,000000,6.28641,6.35527,6.28641,6.32941,5355.6476469126,0
+WNEB.US,D,20150814,000000,6.29492,6.39807,6.28641,6.38926,47974.188757856,0
+WNEB.US,D,20150817,000000,6.30364,6.43226,6.30364,6.42374,3492.5029737109,0
+WNEB.US,D,20150818,000000,6.41521,6.47545,6.35527,6.38093,19212.339509579,0
+WNEB.US,D,20150819,000000,6.31218,6.41521,6.31218,6.41521,1400.6764337713,0
+WNEB.US,D,20150820,000000,6.30364,6.39807,6.28641,6.28641,61596.073346639,0
+WNEB.US,D,20150821,000000,6.31218,6.4494,6.31218,6.44098,22821.22521904,0
+WNEB.US,D,20150824,000000,6.31218,6.40659,6.27789,6.39807,27347.901099026,0
+WNEB.US,D,20150825,000000,6.37241,6.47545,6.31218,6.37241,25384.708109127,0
+WNEB.US,D,20150826,000000,6.46674,6.46674,6.32941,6.35527,13273.757282722,0
+WNEB.US,D,20150827,000000,6.35527,6.45832,6.33783,6.43226,36100.087007715,0
+WNEB.US,D,20150828,000000,6.30364,6.48388,6.30364,6.42374,5237.2231087803,0
+WNEB.US,D,20150831,000000,6.48388,6.48388,6.38926,6.44098,3608.8857094616,0
+WNEB.US,D,20150901,000000,6.33783,6.4494,6.31218,6.43226,15486.050163176,0
+WNEB.US,D,20150902,000000,6.34674,6.38926,6.28641,6.35527,22938.628855981,0
+WNEB.US,D,20150903,000000,6.31218,6.46674,6.31218,6.39807,3141.3129640774,0
+WNEB.US,D,20150904,000000,6.35527,6.47545,6.33783,6.4494,8618.4478526946,0
+WNEB.US,D,20150908,000000,6.47545,6.48388,6.40659,6.48388,8152.9169096918,0
+WNEB.US,D,20150909,000000,6.48388,6.48388,6.38093,6.45832,5122.8821754112,0
+WNEB.US,D,20150910,000000,6.32226,6.46223,6.32226,6.45832,94219.991799696,0
+WNEB.US,D,20150911,000000,6.38093,6.47545,6.38093,6.47545,114346.03787504,0
+WNEB.US,D,20150914,000000,6.44098,6.71574,6.44098,6.64698,70563.669406586,0
+WNEB.US,D,20150915,000000,6.47545,6.60417,6.46674,6.51816,55891.277492475,0
+WNEB.US,D,20150916,000000,6.54422,6.62121,6.44098,6.48388,18978.553136886,0
+WNEB.US,D,20150917,000000,6.50964,6.67293,6.50092,6.50964,15770.881595407,0
+WNEB.US,D,20150918,000000,6.42374,6.63865,6.37241,6.55294,39705.910013604,0
+WNEB.US,D,20150921,000000,6.52697,6.67293,6.37241,6.5786,40054.037319667,0
+WNEB.US,D,20150922,000000,6.43226,6.60417,6.39807,6.51816,26312.70729156,0
+WNEB.US,D,20150923,000000,6.55294,6.63865,6.38093,6.58702,27937.981987306,0
+WNEB.US,D,20150924,000000,6.5786,6.63865,6.42374,6.55294,56200.610553285,0
+WNEB.US,D,20150925,000000,6.56969,6.67293,6.4926,6.64698,37725.361703461,0
+WNEB.US,D,20150928,000000,6.48388,6.63865,6.44098,6.53541,27295.835138296,0
+WNEB.US,D,20150929,000000,6.53541,6.64698,6.45832,6.51816,23869.690741986,0
+WNEB.US,D,20150930,000000,6.55294,6.63865,6.46674,6.56969,28296.318305276,0
+WNEB.US,D,20151001,000000,6.54422,6.77597,6.39807,6.68155,32136.948585048,0
+WNEB.US,D,20151002,000000,6.61289,6.68987,6.44098,6.68155,42267.35110131,0
+WNEB.US,D,20151005,000000,6.69878,6.69878,6.53541,6.64698,27873.665212286,0
+WNEB.US,D,20151006,000000,6.66441,6.69878,6.45832,6.62992,17580.939406687,0
+WNEB.US,D,20151007,000000,6.59564,6.71574,6.58702,6.69878,23869.690741986,0
+WNEB.US,D,20151008,000000,6.68987,6.7847,6.63865,6.7847,26897.683673886,0
+WNEB.US,D,20151009,000000,6.7847,6.7847,6.70712,6.76755,21543.056928165,0
+WNEB.US,D,20151012,000000,6.7847,6.80173,6.67195,6.68987,34186.918176165,0
+WNEB.US,D,20151013,000000,6.70712,6.74159,6.68155,6.74159,7453.599593997,0
+WNEB.US,D,20151014,000000,6.74159,6.75864,6.5786,6.69878,8497.9815121807,0
+WNEB.US,D,20151015,000000,6.62121,6.74159,6.53541,6.74159,30273.803911847,0
+WNEB.US,D,20151016,000000,6.68155,6.74159,6.67293,6.74159,26433.173632074,0
+WNEB.US,D,20151019,000000,6.66441,6.74159,6.55294,6.73287,7091.1796712646,0
+WNEB.US,D,20151020,000000,6.73287,6.74159,6.68693,6.73287,19480.836522757,0
+WNEB.US,D,20151021,000000,6.65569,6.74159,6.64698,6.73287,8266.2369418702,0
+WNEB.US,D,20151022,000000,6.74159,6.74159,6.5786,6.73287,6170.3267971672,0
+WNEB.US,D,20151023,000000,6.73287,6.74159,6.62992,6.73287,12926.650877851,0
+WNEB.US,D,20151026,000000,6.69878,6.73287,6.65569,6.73287,7916.0678334273,0
+WNEB.US,D,20151027,000000,6.68987,6.71574,6.59564,6.64698,17698.343043629,0
+WNEB.US,D,20151028,000000,6.51816,6.70712,6.51816,6.61289,42385.775639442,0
+WNEB.US,D,20151029,000000,6.55294,6.61289,6.44098,6.60417,14673.412815301,0
+WNEB.US,D,20151030,000000,6.65569,6.69878,6.51816,6.69878,20494.591405218,0
+WNEB.US,D,20151102,000000,6.69878,6.74159,6.5786,6.73287,21292.93613642,0
+WNEB.US,D,20151103,000000,6.62121,6.74159,6.62121,6.72445,11412.654411902,0
+WNEB.US,D,20151104,000000,6.74159,6.74159,6.64139,6.65569,46955.329369443,0
+WNEB.US,D,20151105,000000,6.65569,6.74159,6.58702,6.69878,15257.368296437,0
+WNEB.US,D,20151106,000000,6.59536,6.84523,6.59536,6.77617,18442.580011719,0
+WNEB.US,D,20151109,000000,6.63835,6.89704,6.62091,6.87109,45222.860048663,0
+WNEB.US,D,20151110,000000,6.86246,6.94004,6.79341,6.88822,44192.77074715,0
+WNEB.US,D,20151111,000000,6.87971,6.94004,6.80213,6.88822,4870.7195812848,0
+WNEB.US,D,20151112,000000,6.84523,6.84523,6.76774,6.81085,4988.1232182262,0
+WNEB.US,D,20151113,000000,6.87109,6.88822,6.68987,6.82798,67508.112142534,0
+WNEB.US,D,20151116,000000,6.71584,6.84523,6.68987,6.78509,23085.638627456,0
+WNEB.US,D,20151117,000000,6.77617,6.81085,6.74179,6.76774,10553.055609252,0
+WNEB.US,D,20151118,000000,6.80213,6.87109,6.76774,6.84523,22620.107684453,0
+WNEB.US,D,20151119,000000,6.81085,6.93133,6.81085,6.88822,32710.695054274,0
+WNEB.US,D,20151120,000000,6.89704,6.97462,6.86246,6.89704,22503.724948702,0
+WNEB.US,D,20151123,000000,6.9232,6.94004,6.84523,6.9232,8816.5026837089,0
+WNEB.US,D,20151124,000000,6.87971,6.94004,6.81926,6.93133,16125.134308613,0
+WNEB.US,D,20151125,000000,6.94004,6.9658,6.85385,6.95729,5334.2087219059,0
+WNEB.US,D,20151127,000000,6.9658,6.97462,6.94004,6.97462,2435.8702412378,0
+WNEB.US,D,20151130,000000,6.95729,6.97462,6.90556,6.93133,8816.5026837089,0
+WNEB.US,D,20151201,000000,6.9232,6.9658,6.89704,6.9232,25399.000725798,0
+WNEB.US,D,20151202,000000,6.93133,6.94004,6.87109,6.87109,21438.925006703,0
+WNEB.US,D,20151203,000000,6.89704,6.91399,6.78509,6.81085,4700.229082422,0
+WNEB.US,D,20151204,000000,6.79341,6.90556,6.79341,6.85385,17746.325399596,0
+WNEB.US,D,20151207,000000,6.83651,6.87971,6.78509,6.84523,13804.625901935,0
+WNEB.US,D,20151208,000000,6.81085,6.84523,6.72455,6.75041,15409.482573866,0
+WNEB.US,D,20151209,000000,6.71584,6.77617,6.68987,6.68987,13222.712223182,0
+WNEB.US,D,20151210,000000,6.65549,6.75041,6.64688,6.68145,35145.544394321,0
+WNEB.US,D,20151211,000000,6.5781,6.76774,6.29335,6.72455,507356.24388838,0
+WNEB.US,D,20151214,000000,6.68145,6.77265,6.56087,6.74179,10833.803436721,0
+WNEB.US,D,20151215,000000,6.75893,6.94847,6.75893,6.91399,29576.528398533,0
+WNEB.US,D,20151216,000000,6.93133,6.95729,6.81926,6.93133,14036.370472246,0
+WNEB.US,D,20151217,000000,6.85385,6.94847,6.85385,6.88822,6264.2497067205,0
+WNEB.US,D,20151218,000000,6.90556,6.9658,6.69878,6.94004,92447.707332476,0
+WNEB.US,D,20151221,000000,6.71584,7.15544,6.71584,7.15544,88734.689701552,0
+WNEB.US,D,20151222,000000,7.11235,7.15544,6.94004,7.10391,38246.021310767,0
+WNEB.US,D,20151223,000000,7.12988,7.15544,7.0953,7.11235,8350.9717407061,0
+WNEB.US,D,20151224,000000,7.14692,7.1815,7.02605,7.11235,6927.8354807374,0
+WNEB.US,D,20151228,000000,7.10391,7.19854,7.0953,7.19022,24500.607677899,0
+WNEB.US,D,20151229,000000,7.16446,7.22449,7.14692,7.20736,14697.914443881,0
+WNEB.US,D,20151230,000000,7.25046,7.25908,7.1383,7.1383,4707.3753907575,0
+WNEB.US,D,20151231,000000,7.19022,7.31932,7.17297,7.24193,27015.087310828,0
+WNEB.US,D,20160104,000000,7.17297,7.40582,7.15544,7.36251,39642.614139775,0
+WNEB.US,D,20160105,000000,7.31932,7.41413,7.31932,7.36251,14889.84386775,0
+WNEB.US,D,20160106,000000,7.33675,7.41413,7.29923,7.32784,29491.793599696,0
+WNEB.US,D,20160107,000000,7.25046,7.25908,7.11235,7.14692,71350.784224689,0
+WNEB.US,D,20160108,000000,7.16446,7.19854,7.06062,7.1383,11368.755660697,0
+WNEB.US,D,20160111,000000,7.12988,7.15544,6.80213,7.02605,22794.681788079,0
+WNEB.US,D,20160112,000000,7.0092,7.10391,6.90556,7.06062,51176.755793382,0
+WNEB.US,D,20160113,000000,7.06062,7.14692,6.90556,7.07806,86015.008929274,0
+WNEB.US,D,20160114,000000,7.02605,7.11235,6.93133,7.0522,11632.148167923,0
+WNEB.US,D,20160115,000000,6.94004,7.06934,6.91908,7.01772,18046.47034969,0
+WNEB.US,D,20160119,000000,7.01772,7.08658,6.84523,7.04339,19604.365566844,0
+WNEB.US,D,20160120,000000,6.9658,7.15544,6.86658,7.14692,26516.887529719,0
+WNEB.US,D,20160121,000000,7.06062,7.10391,6.84523,7.02605,46937.974049199,0
+WNEB.US,D,20160122,000000,7.04339,7.04339,6.97462,6.98305,13165.541756497,0
+WNEB.US,D,20160125,000000,6.9658,7.02605,6.77617,6.87971,52117.005790103,0
+WNEB.US,D,20160126,000000,6.86246,6.94847,6.71584,6.87109,61101.957170294,0
+WNEB.US,D,20160127,000000,6.81926,6.88362,6.72455,6.87109,37871.350573745,0
+WNEB.US,D,20160128,000000,6.66421,6.94004,6.66421,6.86246,95971.858243101,0
+WNEB.US,D,20160129,000000,6.86246,6.93563,6.86246,6.87971,77157.670197933,0
+WNEB.US,D,20160201,000000,6.84523,6.91399,6.84523,6.86246,24905.905450644,0
+WNEB.US,D,20160202,000000,6.86246,6.87971,6.81085,6.81926,30607.638601236,0
+WNEB.US,D,20160203,000000,6.82798,6.95729,6.81085,6.89704,42403.130959686,0
+WNEB.US,D,20160204,000000,6.84523,6.9232,6.82798,6.89704,35373.205359869,0
+WNEB.US,D,20160205,000000,6.85385,6.9232,6.73307,6.75893,17735.095486497,0
+WNEB.US,D,20160208,000000,6.78518,6.89754,6.73297,6.78518,9654.6625613518,0
+WNEB.US,D,20160209,000000,6.71564,6.77617,6.68115,6.70692,18420.120185521,0
+WNEB.US,D,20160210,000000,6.74169,6.88882,6.68967,6.68967,11467.783076204,0
+WNEB.US,D,20160211,000000,6.60308,6.69849,6.55137,6.62915,20885.596561292,0
+WNEB.US,D,20160212,000000,6.69849,6.77617,6.58585,6.77617,15069.52247733,0
+WNEB.US,D,20160216,000000,6.85424,6.94083,6.66382,6.93192,147893.87190576,0
+WNEB.US,D,20160217,000000,6.93192,6.98403,6.81956,6.88882,14613.179645046,0
+WNEB.US,D,20160218,000000,6.87158,6.95807,6.79361,6.85424,17423.720623305,0
+WNEB.US,D,20160219,000000,6.87158,6.98403,6.79361,6.88019,16497.763243253,0
+WNEB.US,D,20160222,000000,6.94925,7.17434,6.94083,7.11362,44066.178999492,0
+WNEB.US,D,20160223,000000,7.07924,7.11362,6.90615,7.11362,49709.720782209,0
+WNEB.US,D,20160224,000000,7.09647,7.11362,6.99294,7.11362,15831.114765664,0
+WNEB.US,D,20160225,000000,7.11362,7.30433,7.01869,7.24369,34159.353844013,0
+WNEB.US,D,20160226,000000,7.18306,7.29552,7.13125,7.19178,29167.147021024,0
+WNEB.US,D,20160229,000000,7.19178,7.3823,7.14829,7.24369,18897.901942813,0
+WNEB.US,D,20160301,000000,7.24369,7.37338,7.17434,7.36516,17652.402490042,0
+WNEB.US,D,20160302,000000,7.29983,7.39954,7.27838,7.34744,9758.794482813,0
+WNEB.US,D,20160303,000000,7.32167,7.39954,7.2818,7.39954,12079.302889491,0
+WNEB.US,D,20160304,000000,7.39954,7.48593,7.09647,7.20923,42282.664619172,0
+WNEB.US,D,20160307,000000,7.04446,7.25232,7.04446,7.24369,18361.928817645,0
+WNEB.US,D,20160308,000000,7.09647,7.26936,7.09647,7.13125,10897.09931055,0
+WNEB.US,D,20160309,000000,7.12254,7.30433,7.11362,7.2868,16696.838975459,0
+WNEB.US,D,20160310,000000,7.23498,7.31285,7.16583,7.26936,15691.251302525,0
+WNEB.US,D,20160311,000000,7.33881,7.58986,7.21324,7.58114,32136.948585048,0
+WNEB.US,D,20160314,000000,7.59838,7.64167,7.58986,7.63316,22798.765392842,0
+WNEB.US,D,20160315,000000,7.62444,7.65892,7.57243,7.60701,8873.6731503934,0
+WNEB.US,D,20160316,000000,7.63316,7.65069,7.49475,7.5118,6765.5121914009,0
+WNEB.US,D,20160317,000000,7.57243,7.57243,7.43403,7.5118,13761.748051921,0
+WNEB.US,D,20160318,000000,7.53795,7.53795,7.39063,7.47752,15108.316722581,0
+WNEB.US,D,20160321,000000,7.49475,7.50337,7.39063,7.48593,7719.0339036038,0
+WNEB.US,D,20160322,000000,7.29552,7.48593,7.24369,7.45998,19512.484459672,0
+WNEB.US,D,20160323,000000,7.43403,7.46869,7.26936,7.34744,22099.448077147,0
+WNEB.US,D,20160324,000000,7.29552,7.42531,7.25663,7.42531,8745.0396003532,0
+WNEB.US,D,20160328,000000,7.27838,7.5641,7.27838,7.52923,13117.559400531,0
+WNEB.US,D,20160329,000000,7.5208,7.53795,7.47752,7.49475,17427.804228068,0
+WNEB.US,D,20160330,000000,7.53795,7.54637,7.45146,7.49475,17145.014598218,0
+WNEB.US,D,20160331,000000,7.40816,7.48593,7.29552,7.29552,12490.726069382,0
+WNEB.US,D,20160401,000000,7.31285,7.35605,7.26103,7.32167,10125.298010309,0
+WNEB.US,D,20160404,000000,7.35605,7.35605,7.27838,7.2868,5657.834399388,0
+WNEB.US,D,20160405,000000,6.99294,6.99294,6.55137,6.57733,236556.07762277,0
+WNEB.US,D,20160406,000000,6.5255,6.64658,6.5255,6.56861,87942.470377495,0
+WNEB.US,D,20160407,000000,6.57733,6.57733,6.49094,6.5165,34133.831314243,0
+WNEB.US,D,20160408,000000,6.55137,6.60308,6.46468,6.54266,40157.148339936,0
+WNEB.US,D,20160411,000000,6.56009,6.58585,6.48192,6.5165,33613.171706938,0
+WNEB.US,D,20160412,000000,6.55137,6.58585,6.49094,6.56861,26850.722219109,0
+WNEB.US,D,20160413,000000,6.55137,6.60308,6.50797,6.50797,42011.10490242,0
+WNEB.US,D,20160414,000000,6.53403,6.56861,6.5165,6.56861,22812.037108322,0
+WNEB.US,D,20160415,000000,6.57733,6.62053,6.53403,6.62053,56349.662127141,0
+WNEB.US,D,20160418,000000,6.63786,6.63786,6.58585,6.60308,7320.8824391936,0
+WNEB.US,D,20160419,000000,6.62053,6.70692,6.55137,6.68967,57105.129008329,0
+WNEB.US,D,20160420,000000,6.68224,6.68967,6.61189,6.64658,52489.634724745,0
+WNEB.US,D,20160421,000000,6.61189,6.62053,6.40425,6.62053,39499.687973064,0
+WNEB.US,D,20160422,000000,6.70692,6.70692,6.60308,6.69849,99775.736080004,0
+WNEB.US,D,20160425,000000,6.66382,6.68967,6.54696,6.62915,32128.78137552,0
+WNEB.US,D,20160426,000000,6.56675,6.68967,6.56675,6.67244,20364.936953986,0
+WNEB.US,D,20160427,000000,6.68115,6.68967,6.62915,6.66382,11409.591708329,0
+WNEB.US,D,20160428,000000,6.59476,6.66382,6.55137,6.61189,20760.025714824,0
+WNEB.US,D,20160429,000000,6.62053,6.62053,6.58585,6.58585,7965.0710905855,0
+WNEB.US,D,20160502,000000,6.59476,6.69849,6.54266,6.62053,20025.997758642,0
+WNEB.US,D,20160503,000000,6.71564,6.71564,6.5255,6.56009,12718.387034929,0
+WNEB.US,D,20160504,000000,6.56861,6.56861,6.40425,6.50797,57076.543774988,0
+WNEB.US,D,20160505,000000,6.49094,6.56009,6.45625,6.53403,51223.717248158,0
+WNEB.US,D,20160506,000000,6.46468,6.62915,6.46468,6.54266,80574.626483525,0
+WNEB.US,D,20160509,000000,6.70692,6.71564,6.44725,6.63786,91627.923676267,0
+WNEB.US,D,20160510,000000,6.66382,6.70692,6.53403,6.58585,80402.094182281,0
+WNEB.US,D,20160511,000000,6.58585,6.6551,6.52982,6.64658,23744.119895519,0
+WNEB.US,D,20160512,000000,6.62043,6.68135,6.5597,6.62043,18054.637559217,0
+WNEB.US,D,20160513,000000,6.63786,6.64658,6.5597,6.62043,19568.634025166,0
+WNEB.US,D,20160516,000000,6.62043,6.68977,6.61172,6.68135,8905.3210873081,0
+WNEB.US,D,20160517,000000,6.64658,6.6551,6.54657,6.58555,24395.454855246,0
+WNEB.US,D,20160518,000000,6.6029,6.67254,6.6029,6.67254,12835.79067187,0
+WNEB.US,D,20160519,000000,6.67254,6.67254,6.54226,6.66392,15302.287948832,0
+WNEB.US,D,20160520,000000,6.68977,6.70722,6.58124,6.68977,7954.8620786776,0
+WNEB.US,D,20160523,000000,6.71594,6.73337,6.64658,6.73337,26916.05989532,0
+WNEB.US,D,20160524,000000,6.73337,6.73337,6.66402,6.71594,54556.959636104,0
+WNEB.US,D,20160525,000000,6.73337,6.76824,6.66392,6.72475,23371.490960878,0
+WNEB.US,D,20160526,000000,6.75933,6.77333,6.71594,6.72475,11350.379439263,0
+WNEB.US,D,20160527,000000,6.73337,6.75933,6.68977,6.75933,26018.68774861,0
+WNEB.US,D,20160531,000000,6.73337,6.7507,6.69868,6.69868,24150.438569455,0
+WNEB.US,D,20160601,000000,6.67254,6.73337,6.66392,6.70722,10604.100668792,0
+WNEB.US,D,20160602,000000,6.67254,6.7507,6.67254,6.71594,12522.374006296,0
+WNEB.US,D,20160603,000000,6.66392,6.70722,6.62905,6.68135,17616.670948364,0
+WNEB.US,D,20160606,000000,6.64658,6.73337,6.64658,6.69868,21856.473593738,0
+WNEB.US,D,20160607,000000,6.73337,6.73337,6.67254,6.68135,23638.967072867,0
+WNEB.US,D,20160608,000000,6.71594,6.73337,6.66392,6.71594,15170.591695219,0
+WNEB.US,D,20160609,000000,6.73337,6.73337,6.67254,6.68977,9940.5148947746,0
+WNEB.US,D,20160610,000000,6.6551,6.70722,6.64658,6.68135,20440.483642106,0
+WNEB.US,D,20160613,000000,6.71594,6.72475,6.58555,6.62043,27990.047948037,0
+WNEB.US,D,20160614,000000,6.59456,6.63786,6.57703,6.62043,50585.65400391,0
+WNEB.US,D,20160615,000000,6.64658,6.64658,6.6029,6.62043,26641.437474995,0
+WNEB.US,D,20160616,000000,6.6029,6.64658,6.59456,6.62043,16841.806944552,0
+WNEB.US,D,20160617,000000,6.63786,6.63786,6.56822,6.56822,65348.906124003,0
+WNEB.US,D,20160620,000000,6.62905,6.67254,6.56822,6.58555,26343.334327284,0
+WNEB.US,D,20160621,000000,6.64658,6.64658,6.53364,6.61172,57843.240569276,0
+WNEB.US,D,20160622,000000,6.63786,6.6551,6.54226,6.6029,41794.673849972,0
+WNEB.US,D,20160623,000000,6.63786,6.69868,6.59456,6.6029,98744.625877301,0
+WNEB.US,D,20160624,000000,6.49024,6.70722,6.45538,6.48143,1067803.4333029,0
+WNEB.US,D,20160627,000000,6.5074,6.5597,6.38592,6.41199,78326.602061393,0
+WNEB.US,D,20160628,000000,6.41199,6.58555,6.41199,6.53364,33328.340274705,0
+WNEB.US,D,20160629,000000,6.61172,6.62043,6.56822,6.62043,30375.894030926,0
+WNEB.US,D,20160630,000000,6.6551,6.71594,6.64658,6.68977,30233.988765405,0
+WNEB.US,D,20160701,000000,6.70722,6.70722,6.66646,6.68135,13743.371830488,0
+WNEB.US,D,20160705,000000,6.68977,6.72475,6.63786,6.67254,18269.026809283,0
+WNEB.US,D,20160706,000000,6.67254,6.69868,6.63786,6.68977,31438.652170543,0
+WNEB.US,D,20160707,000000,6.64658,6.74208,6.64658,6.73337,16892.852004092,0
+WNEB.US,D,20160708,000000,6.74208,6.75933,6.71594,6.74208,54793.808712369,0
+WNEB.US,D,20160711,000000,6.78577,6.80281,6.69868,6.77666,36248.11768038,0
+WNEB.US,D,20160712,000000,6.81153,6.81153,6.76824,6.77666,49592.317145267,0
+WNEB.US,D,20160713,000000,6.79419,6.81153,6.6551,6.81153,18369.075125981,0
+WNEB.US,D,20160714,000000,6.85502,6.85502,6.73337,6.83759,12945.027099285,0
+WNEB.US,D,20160715,000000,6.88979,6.88979,6.78577,6.83759,32809.722469781,0
+WNEB.US,D,20160718,000000,6.86374,6.88979,6.79419,6.82887,15373.751032188,0
+WNEB.US,D,20160719,000000,6.89851,6.89851,6.73337,6.82026,38289.920061971,0
+WNEB.US,D,20160720,000000,6.86374,6.86374,6.7507,6.84611,28021.695884951,0
+WNEB.US,D,20160721,000000,6.80281,6.85502,6.78577,6.83759,13632.093600691,0
+WNEB.US,D,20160722,000000,6.85943,6.86374,6.80281,6.83759,10180.426674612,0
+WNEB.US,D,20160725,000000,6.78577,6.84611,6.78577,6.82887,30162.52568205,0
+WNEB.US,D,20160726,000000,6.85502,6.88979,6.81153,6.88979,18769.268392773,0
+WNEB.US,D,20160727,000000,6.85502,6.89851,6.82887,6.89851,15878.076220441,0
+WNEB.US,D,20160728,000000,6.92485,6.92485,6.87256,6.88128,17476.807485226,0
+WNEB.US,D,20160729,000000,6.88128,6.90732,6.78577,6.83759,5814.0322815796,0
+WNEB.US,D,20160801,000000,6.72475,6.82026,6.6551,6.66392,12834.76977068,0
+WNEB.US,D,20160802,000000,6.68977,6.71594,6.59456,6.59456,11998.651695417,0
+WNEB.US,D,20160803,000000,6.63786,6.80281,6.58555,6.58555,23490.936400201,0
+WNEB.US,D,20160804,000000,6.63786,6.64658,6.55097,6.5597,47891.495761402,0
+WNEB.US,D,20160805,000000,6.56822,6.63786,6.54226,6.58555,34215.503409507,0
+WNEB.US,D,20160808,000000,6.58555,6.66431,6.58555,6.64678,15070.543378522,0
+WNEB.US,D,20160809,000000,6.64678,6.69908,6.61181,6.67293,18945.88429878,0
+WNEB.US,D,20160810,000000,6.62925,6.64678,6.59456,6.59456,4082.5838619907,0
+WNEB.US,D,20160811,000000,6.61181,6.62053,6.57703,6.59456,8671.5347146159,0
+WNEB.US,D,20160812,000000,6.61181,6.62053,6.56812,6.58555,13110.413092194,0
+WNEB.US,D,20160815,000000,6.57703,6.63806,6.5596,6.57703,23106.056651272,0
+WNEB.US,D,20160816,000000,6.59456,6.63806,6.56812,6.59456,12866.417707594,0
+WNEB.US,D,20160817,000000,6.6029,6.62925,6.59456,6.61181,9255.4901957508,0
+WNEB.US,D,20160818,000000,6.62504,6.65529,6.59456,6.62925,54664.154261138,0
+WNEB.US,D,20160819,000000,6.66431,6.69027,6.61181,6.64678,30614.784909571,0
+WNEB.US,D,20160822,000000,6.65529,6.76893,6.64678,6.65529,68037.959860558,0
+WNEB.US,D,20160823,000000,6.65529,6.73395,6.62053,6.62925,17130.721981546,0
+WNEB.US,D,20160824,000000,6.65529,6.65529,6.59858,6.63806,16181.283874107,0
+WNEB.US,D,20160825,000000,6.59456,6.69017,6.59456,6.62925,19273.593581026,0
+WNEB.US,D,20160826,000000,6.62925,6.69027,6.62925,6.69027,2824.8335949308,0
+WNEB.US,D,20160829,000000,6.63806,6.69027,6.62053,6.63806,13587.173948296,0
+WNEB.US,D,20160830,000000,6.63806,6.66431,6.60299,6.64678,10712.316195016,0
+WNEB.US,D,20160831,000000,6.60299,6.63806,6.58555,6.60299,14783.670143907,0
+WNEB.US,D,20160901,000000,6.63806,6.67293,6.59456,6.63806,6932.9399866914,0
+WNEB.US,D,20160902,000000,6.64678,6.67293,6.60299,6.65529,5119.8194718388,0
+WNEB.US,D,20160906,000000,6.68165,6.68165,6.5596,6.62925,32688.235228077,0
+WNEB.US,D,20160907,000000,6.62925,6.64678,6.4637,6.62925,71950.053223686,0
+WNEB.US,D,20160908,000000,6.61181,6.7077,6.59456,6.67293,11859.80913347,0
+WNEB.US,D,20160909,000000,6.61181,6.74257,6.59858,6.61181,13153.290942208,0
+WNEB.US,D,20160912,000000,6.60299,6.68165,6.58124,6.66431,10884.848496261,0
+WNEB.US,D,20160913,000000,6.63816,6.65529,6.57703,6.62053,21441.987710275,0
+WNEB.US,D,20160914,000000,6.64678,6.65529,6.60299,6.62925,16878.55938742,0
+WNEB.US,D,20160915,000000,6.63296,6.71054,6.62053,6.66431,19175.58706671,0
+WNEB.US,D,20160916,000000,6.68165,6.68165,6.60299,6.61181,64052.361611692,0
+WNEB.US,D,20160919,000000,6.64678,6.68165,6.58555,6.60299,23887.04606223,0
+WNEB.US,D,20160920,000000,6.62925,6.64678,6.62053,6.64678,9638.3281422992,0
+WNEB.US,D,20160921,000000,6.65529,6.71641,6.62053,6.7077,18953.030607116,0
+WNEB.US,D,20160922,000000,6.7077,6.77754,6.69027,6.75148,22070.862843806,0
+WNEB.US,D,20160923,000000,6.68165,6.79508,6.68165,6.76893,13104.287685049,0
+WNEB.US,D,20160926,000000,6.69908,6.73395,6.61181,6.63806,26479.11418566,0
+WNEB.US,D,20160927,000000,6.59456,6.64678,6.58555,6.60299,19561.48771683,0
+WNEB.US,D,20160928,000000,6.58555,6.66431,6.5596,6.63806,21843.201878258,0
+WNEB.US,D,20160929,000000,6.7077,6.7077,6.53344,6.60299,44411.243601981,0
+WNEB.US,D,20160930,000000,6.62925,6.71641,6.61181,6.67293,26149.363101033,0
+WNEB.US,D,20161003,000000,6.63806,6.7077,6.61181,6.62053,8919.6137039792,0
+WNEB.US,D,20161004,000000,6.66431,6.69027,6.59456,6.61181,18043.407646118,0
+WNEB.US,D,20161005,000000,6.64678,6.69908,6.62925,6.66431,7703.7203857419,0
+WNEB.US,D,20161006,000000,6.69027,6.69027,6.60299,6.62925,6507.2241901297,0
+WNEB.US,D,20161007,000000,6.65529,6.6597,6.60299,6.62053,8917.5719015976,0
+WNEB.US,D,20161010,000000,6.64688,6.66431,6.61181,6.64678,12681.63459206,0
+WNEB.US,D,20161011,000000,6.66431,6.66431,6.62053,6.64678,11732.19648462,0
+WNEB.US,D,20161012,000000,6.58555,6.69908,6.58555,6.66431,18622.258621298,0
+WNEB.US,D,20161013,000000,6.64678,6.66431,6.61181,6.62053,6511.3077948929,0
+WNEB.US,D,20161014,000000,6.66431,6.66431,6.60308,6.62053,11669.921511982,0
+WNEB.US,D,20161017,000000,6.60299,6.69027,6.60299,6.67293,10940.998061754,0
+WNEB.US,D,20161018,000000,6.67293,6.75148,6.64678,6.69027,12821.498055199,0
+WNEB.US,D,20161019,000000,6.69027,6.77754,6.67293,6.69027,40581.843235307,0
+WNEB.US,D,20161020,000000,6.72533,6.72533,6.69027,6.69027,7040.1346117249,0
+WNEB.US,D,20161021,000000,6.62925,7.06553,6.62925,6.87353,268219.32805529,0
+WNEB.US,D,20161024,000000,7.08286,7.08286,6.59456,7.04799,83346.373216534,0
+WNEB.US,D,20161025,000000,6.83856,6.97795,6.74257,6.79508,66689.349387517,0
+WNEB.US,D,20161026,000000,6.8038,6.8038,6.72533,6.73395,42256.121188211,0
+WNEB.US,D,20161027,000000,6.79508,6.79508,6.61181,6.62925,22990.694816711,0
+WNEB.US,D,20161028,000000,6.62925,6.62925,6.58555,6.62053,26034.001266473,0
+WNEB.US,D,20161031,000000,6.67293,7.02183,6.49828,6.89106,663682.75963011,0
+WNEB.US,D,20161101,000000,6.89106,6.89106,6.62925,6.75991,59122.429761342,0
+WNEB.US,D,20161102,000000,6.75991,6.84729,6.62925,6.84729,77246.488601532,0
+WNEB.US,D,20161103,000000,6.75991,6.84729,6.70271,6.84729,86628.570544941,0
+WNEB.US,D,20161104,000000,6.84729,6.89106,6.75991,6.84729,51670.871969726,0
+WNEB.US,D,20161107,000000,6.91732,6.91732,6.78626,6.91732,54437.514196781,0
+WNEB.US,D,20161108,000000,6.91732,6.96131,6.78626,6.96131,34900.52810853,0
+WNEB.US,D,20161109,000000,7.00499,7.18012,6.82985,7.04887,231880.35016893,0
+WNEB.US,D,20161110,000000,7.13615,7.13615,7.04887,7.09256,97963.636466343,0
+WNEB.US,D,20161111,000000,7.09256,7.26741,7.02673,7.26741,291782.74844003,0
+WNEB.US,D,20161114,000000,7.26741,7.35537,7.18012,7.26741,88197.695675194,0
+WNEB.US,D,20161115,000000,7.31118,7.53041,7.22382,7.31118,74219.516570824,0
+WNEB.US,D,20161116,000000,7.26741,7.28944,7.13615,7.26741,107372.26184071,0
+WNEB.US,D,20161117,000000,7.18012,7.31118,7.09256,7.18012,75731.471234391,0
+WNEB.US,D,20161118,000000,7.18012,7.31118,7.18012,7.26741,49000.194454605,0
+WNEB.US,D,20161121,000000,7.26741,7.28944,7.15573,7.26741,45211.630135564,0
+WNEB.US,D,20161122,000000,7.31118,7.35537,7.22382,7.35537,46012.016669147,0
+WNEB.US,D,20161123,000000,7.44274,7.44274,7.37926,7.39904,43946.733560169,0
+WNEB.US,D,20161125,000000,7.40435,7.44274,7.37701,7.44274,9261.6156028956,0
+WNEB.US,D,20161128,000000,7.44274,7.44274,7.39904,7.44274,27786.888611068,0
+WNEB.US,D,20161129,000000,7.44274,7.57409,7.44274,7.44274,43546.540293377,0
+WNEB.US,D,20161130,000000,7.53041,7.53041,7.35537,7.35537,32747.447497144,0
+WNEB.US,D,20161201,000000,7.39904,7.48633,7.31118,7.35537,29730.684478343,0
+WNEB.US,D,20161202,000000,7.35537,7.44274,7.35537,7.39904,22575.188032058,0
+WNEB.US,D,20161205,000000,7.35537,7.44274,7.31118,7.35537,82132.521700679,0
+WNEB.US,D,20161206,000000,7.44274,7.46468,7.35537,7.39904,72381.894427392,0
+WNEB.US,D,20161207,000000,7.44274,7.44274,7.35537,7.39904,102750.64214998,0
+WNEB.US,D,20161208,000000,7.35537,7.61797,7.35537,7.48633,72259.386284497,0
+WNEB.US,D,20161209,000000,7.57409,7.57409,7.4209,7.48633,87828.129444126,0
+WNEB.US,D,20161212,000000,7.53041,7.53041,7.31118,7.31118,86011.946225701,0
+WNEB.US,D,20161213,000000,7.35537,7.61797,7.35537,7.57409,103869.54985509,0
+WNEB.US,D,20161214,000000,7.48633,7.61797,7.4209,7.57409,86557.107461586,0
+WNEB.US,D,20161215,000000,7.57409,7.61797,7.53041,7.53041,57713.586118044,0
+WNEB.US,D,20161216,000000,7.53041,8.05572,7.53041,7.96806,285182.62224154,0
+WNEB.US,D,20161219,000000,7.96806,8.05572,7.8894,7.96806,107759.18339203,0
+WNEB.US,D,20161220,000000,8.01204,8.05572,7.92408,8.05572,79283.186477168,0
+WNEB.US,D,20161221,000000,8.0998,8.18708,8.03398,8.1432,56747.813591551,0
+WNEB.US,D,20161222,000000,8.23106,8.53795,8.23106,8.36242,91401.28361191,0
+WNEB.US,D,20161223,000000,8.36242,8.49298,8.18708,8.406,57123.505229764,0
+WNEB.US,D,20161227,000000,8.406,8.41041,8.18708,8.18708,79821.201404718,0
+WNEB.US,D,20161228,000000,8.23106,8.31843,8.16524,8.23106,65142.684083462,0
+WNEB.US,D,20161229,000000,8.23106,8.27465,8.1432,8.23106,73507.94844084,0
+WNEB.US,D,20161230,000000,8.31843,8.31843,8.1432,8.18708,55052.096713641,0
+WNEB.US,D,20170103,000000,8.27465,8.27465,8.18708,8.18708,49477.976211898,0
+WNEB.US,D,20170104,000000,8.27465,8.49298,8.23106,8.31843,350370.2259774,0
+WNEB.US,D,20170105,000000,8.31843,8.36242,8.1432,8.18708,58007.605660993,0
+WNEB.US,D,20170106,000000,8.23106,8.406,8.18708,8.31843,81478.124037379,0
+WNEB.US,D,20170109,000000,8.27465,8.31843,8.1432,8.1432,64564.854009472,0
+WNEB.US,D,20170110,000000,8.1432,8.31843,8.05572,8.23106,47382.066067195,0
+WNEB.US,D,20170111,000000,8.1432,8.27465,8.0998,8.1432,52278.308178249,0
+WNEB.US,D,20170112,000000,8.05572,8.23106,8.05572,8.0998,56010.722931798,0
+WNEB.US,D,20170113,000000,8.1432,8.23106,8.01204,8.1432,75162.829271119,0
+WNEB.US,D,20170117,000000,8.0998,8.18708,7.88039,7.88039,66419.831473148,0
+WNEB.US,D,20170118,000000,7.92408,8.1432,7.88039,8.0998,276285.46836376,0
+WNEB.US,D,20170119,000000,8.05572,8.23106,7.96806,8.01204,51101.209105262,0
+WNEB.US,D,20170120,000000,8.01204,8.1432,7.88039,8.01204,377747.73321097,0
+WNEB.US,D,20170123,000000,8.05572,8.1432,7.96806,8.1432,60634.384424909,0
+WNEB.US,D,20170124,000000,8.18708,8.31843,8.0998,8.31843,72529.925100058,0
+WNEB.US,D,20170125,000000,8.27465,8.49298,8.27465,8.44929,52820.406710562,0
+WNEB.US,D,20170126,000000,8.31843,8.62454,8.31843,8.62454,74868.809728169,0
+WNEB.US,D,20170127,000000,8.58095,8.7121,8.49298,8.53795,205778.96942386,0
+WNEB.US,D,20170130,000000,8.49298,8.53795,8.31843,8.36242,34558.526209614,0
+WNEB.US,D,20170131,000000,8.31843,8.58095,8.0998,8.49298,178421.88021412,0
+WNEB.US,D,20170201,000000,8.44929,8.44929,8.05572,8.0998,99613.412790668,0
+WNEB.US,D,20170202,000000,8.0998,8.18708,8.01204,8.01204,39276.11061228,0
+WNEB.US,D,20170203,000000,8.1432,8.38416,8.07767,8.36242,79163.741037845,0
+WNEB.US,D,20170206,000000,8.36242,8.44929,8.31843,8.406,33309.964053271,0
+WNEB.US,D,20170207,000000,8.44929,8.58095,8.44929,8.49298,98145.356878304,0
+WNEB.US,D,20170208,000000,8.49298,8.58095,8.35095,8.406,82027.368878026,0
+WNEB.US,D,20170209,000000,8.406,8.57291,8.29639,8.49298,112161.30932673,0
+WNEB.US,D,20170210,000000,8.58095,8.62454,8.44929,8.58095,37475.240911716,0
+WNEB.US,D,20170213,000000,8.62454,8.7121,8.49298,8.58095,45911.96835245,0
+WNEB.US,D,20170214,000000,8.6074,8.6074,8.4538,8.52002,38735.032981159,0
+WNEB.US,D,20170215,000000,8.47594,8.52002,8.43147,8.47594,17484.974694752,0
+WNEB.US,D,20170216,000000,8.52002,8.52002,8.47594,8.47594,33339.570187805,0
+WNEB.US,D,20170217,000000,8.52002,8.52002,8.38739,8.43147,64739.428113098,0
+WNEB.US,D,20170221,000000,8.47594,8.47594,8.38739,8.47594,30794.463519152,0
+WNEB.US,D,20170222,000000,8.43147,8.52002,8.43147,8.52002,135327.59914826,0
+WNEB.US,D,20170223,000000,8.47594,8.5638,8.40943,8.52002,334762.68857252,0
+WNEB.US,D,20170224,000000,8.49759,8.65039,8.47594,8.6074,943818.04638437,0
+WNEB.US,D,20170227,000000,8.65039,8.73885,8.6074,8.73885,90797.93100815,0
+WNEB.US,D,20170228,000000,8.73885,9.00048,8.73885,8.82701,127927.08641619,0
+WNEB.US,D,20170301,000000,8.87059,9.04593,8.87059,8.95817,85279.960071901,0
+WNEB.US,D,20170302,000000,9.04593,9.13733,8.95817,9.09138,106051.21569982,0
+WNEB.US,D,20170303,000000,9.04593,9.35252,9.04593,9.3104,84467.322724027,0
+WNEB.US,D,20170306,000000,9.35252,9.35252,9.22185,9.3104,63661.356455617,0
+WNEB.US,D,20170307,000000,9.35252,9.35252,9.04593,9.04593,49390.17870949,0
+WNEB.US,D,20170308,000000,9.04593,9.1568,9.00048,9.09138,70604.505454218,0
+WNEB.US,D,20170309,000000,9.13733,9.13733,8.95817,9.00048,66407.580658857,0
+WNEB.US,D,20170310,000000,9.09138,9.17699,8.98059,9.04593,79329.127030755,0
+WNEB.US,D,20170313,000000,9.09138,9.22185,8.95817,9.17699,87725.018423857,0
+WNEB.US,D,20170314,000000,9.09138,9.2671,9.02409,9.22185,44124.370367366,0
+WNEB.US,D,20170315,000000,9.22185,9.3104,9.18463,9.22185,33532.520512865,0
+WNEB.US,D,20170316,000000,9.2671,9.3104,9.17699,9.22185,40156.127438746,0
+WNEB.US,D,20170317,000000,8.87059,9.35252,8.87059,9.35252,168134.25891447,0
+WNEB.US,D,20170320,000000,9.3104,9.44362,9.22185,9.3104,91296.130789258,0
+WNEB.US,D,20170321,000000,9.39758,9.39758,8.95817,8.95817,58581.352130221,0
+WNEB.US,D,20170322,000000,8.87059,9.08677,8.87059,9.00048,65124.307862027,0
+WNEB.US,D,20170323,000000,8.87059,9.04593,8.87059,9.00048,82849.194336617,0
+WNEB.US,D,20170324,000000,8.95817,9.09138,8.95817,9.04593,49291.151293982,0
+WNEB.US,D,20170327,000000,8.91634,9.13733,8.82701,9.09138,43507.746048127,0
+WNEB.US,D,20170328,000000,9.04593,9.13733,8.91634,8.95817,40719.664896064,0
+WNEB.US,D,20170329,000000,8.91634,8.95817,8.73885,8.78429,72062.352354674,0
+WNEB.US,D,20170330,000000,8.87059,9.00048,8.78429,9.00048,32977.150265073,0
+WNEB.US,D,20170331,000000,9.00048,9.3104,8.76098,9.22185,239747.41474519,0
+WNEB.US,D,20170403,000000,9.22185,9.35252,9.04593,9.13733,56920.345892796,0
+WNEB.US,D,20170404,000000,9.14614,9.2671,8.87059,9.00048,51346.225391054,0
+WNEB.US,D,20170405,000000,9.00048,9.04593,8.69467,8.69467,474939.56837706,0
+WNEB.US,D,20170406,000000,8.73885,8.95817,8.69467,8.87059,54987.77993862,0
+WNEB.US,D,20170407,000000,8.82701,8.95817,8.73885,8.91634,71665.221791453,0
+WNEB.US,D,20170410,000000,8.91634,8.92652,8.76098,8.87059,43019.755278927,0
+WNEB.US,D,20170411,000000,8.78429,9.13733,8.78429,9.00048,55690.159957888,0
+WNEB.US,D,20170412,000000,8.95817,9.00048,8.87059,8.95817,20752.879406488,0
+WNEB.US,D,20170413,000000,8.95817,8.95817,8.65039,8.69467,71449.811640196,0
+WNEB.US,D,20170417,000000,8.69467,8.82701,8.5638,8.78429,225564.03450148,0
+WNEB.US,D,20170418,000000,8.73885,8.82701,8.73885,8.78429,33695.864703391,0
+WNEB.US,D,20170419,000000,8.78429,9.00048,8.78429,8.82701,53736.155078705,0
+WNEB.US,D,20170420,000000,8.91634,9.00048,8.87059,9.00048,55480.875213775,0
+WNEB.US,D,20170421,000000,9.00048,9.17699,8.87059,9.04593,79616.000265368,0
+WNEB.US,D,20170424,000000,9.04593,9.09138,8.95817,9.04593,86391.721468676,0
+WNEB.US,D,20170425,000000,9.09138,9.17699,9.09138,9.17699,36237.908668472,0
+WNEB.US,D,20170426,000000,9.09138,9.44362,9.09138,9.3104,460296.78259749,0
+WNEB.US,D,20170427,000000,9.35252,9.44362,9.24419,9.3104,119623.07613026,0
+WNEB.US,D,20170428,000000,9.3104,9.44362,9.17699,9.22185,114892.22001211,0
+WNEB.US,D,20170501,000000,9.3104,9.44362,9.22185,9.2671,119602.65810644,0
+WNEB.US,D,20170502,000000,9.39758,9.44362,9.22185,9.3104,86563.23286873,0
+WNEB.US,D,20170503,000000,9.2671,9.39758,9.13733,9.2671,85397.363708842,0
+WNEB.US,D,20170504,000000,9.2671,9.3104,9.24419,9.3104,54508.977280137,0
+WNEB.US,D,20170505,000000,9.2671,9.3104,9.00048,9.09138,84618.416100265,0
+WNEB.US,D,20170508,000000,9.16063,9.33685,9.16063,9.24957,50756.144502774,0
+WNEB.US,D,20170509,000000,9.24957,9.33685,9.24957,9.29434,52631.539990266,0
+WNEB.US,D,20170510,000000,9.20256,9.37995,9.20256,9.24957,38079.614416667,0
+WNEB.US,D,20170511,000000,9.16063,9.33685,9.16063,9.24957,35298.679572941,0
+WNEB.US,D,20170512,000000,9.20256,9.20256,9.02889,9.07434,29350.909235367,0
+WNEB.US,D,20170515,000000,8.94151,9.11812,8.8176,9.07434,60007.551093762,0
+WNEB.US,D,20170516,000000,9.07434,9.16063,8.94151,9.07434,26154.467606987,0
+WNEB.US,D,20170517,000000,8.94151,8.98441,8.85178,8.89675,47786.34293875,0
+WNEB.US,D,20170518,000000,8.85178,8.98441,8.83063,8.89675,37725.361703461,0
+WNEB.US,D,20170519,000000,8.89675,8.98441,8.67586,8.85178,56899.92786898,0
+WNEB.US,D,20170522,000000,8.80849,8.89675,8.74266,8.80849,27687.861195561,0
+WNEB.US,D,20170523,000000,8.80849,8.94151,8.76471,8.94151,27868.560706332,0
+WNEB.US,D,20170524,000000,8.94151,8.98441,8.83229,8.98441,26260.641330829,0
+WNEB.US,D,20170525,000000,8.98441,9.11812,8.89675,9.07434,41762.005011867,0
+WNEB.US,D,20170526,000000,9.07434,9.07434,8.94151,8.94151,16533.494784931,0
+WNEB.US,D,20170530,000000,8.89675,9.02889,8.80849,8.80849,20230.1779968,0
+WNEB.US,D,20170531,000000,8.80849,8.89675,8.6983,8.76471,30405.500165458,0
+WNEB.US,D,20170601,000000,8.80849,8.98441,8.78811,8.89675,37868.287870172,0
+WNEB.US,D,20170602,000000,8.89675,9.11812,8.89675,9.11812,41785.485739254,0
+WNEB.US,D,20170605,000000,9.07434,9.16063,8.89675,9.02889,36460.465128066,0
+WNEB.US,D,20170606,000000,8.94151,8.96277,8.85178,8.85178,22269.938576011,0
+WNEB.US,D,20170607,000000,8.89675,8.94151,8.85178,8.94151,24451.604420739,0
+WNEB.US,D,20170608,000000,8.94151,9.02889,8.94151,8.98441,208501.71289971,0
+WNEB.US,D,20170609,000000,8.98441,9.31529,8.98441,9.24957,152282.72612499,0
+WNEB.US,D,20170612,000000,9.29434,9.46811,9.20256,9.37995,105990.98252957,0
+WNEB.US,D,20170613,000000,9.37995,9.51415,9.37995,9.46811,103266.19725134,0
+WNEB.US,D,20170614,000000,9.37995,9.64344,9.37995,9.55625,177406.08352927,0
+WNEB.US,D,20170615,000000,9.51415,9.62385,9.42599,9.6023,62068.750597977,0
+WNEB.US,D,20170616,000000,9.42599,9.62385,9.42599,9.51415,358391.44663347,0
+WNEB.US,D,20170619,000000,9.51415,9.6023,9.20256,9.29434,45890.529427443,0
+WNEB.US,D,20170620,000000,9.29434,9.37995,9.24957,9.29434,30618.868514335,0
+WNEB.US,D,20170621,000000,9.272,9.29434,8.94151,8.94151,39564.004748084,0
+WNEB.US,D,20170622,000000,8.98441,9.02889,8.89675,8.98441,43098.364670617,0
+WNEB.US,D,20170623,000000,9.02889,9.02889,8.76471,8.89675,601448.62303924,0
+WNEB.US,D,20170626,000000,8.94151,9.05064,8.89675,8.98441,64681.236745223,0
+WNEB.US,D,20170627,000000,9.02889,9.272,8.94151,9.07434,64706.759274993,0
+WNEB.US,D,20170628,000000,9.07434,9.20256,9.02889,9.11812,93994.372636531,0
+WNEB.US,D,20170629,000000,9.16063,9.16063,8.98441,9.02889,95663.546083481,0
+WNEB.US,D,20170630,000000,9.07434,9.20256,8.94151,8.94151,111623.29439919,0
+WNEB.US,D,20170703,000000,8.85178,9.16063,8.85178,9.11812,27627.628025305,0
+WNEB.US,D,20170705,000000,9.07434,9.20256,8.98441,9.16063,47382.066067195,0
+WNEB.US,D,20170706,000000,9.07434,9.20256,9.05064,9.11812,31320.227632412,0
+WNEB.US,D,20170707,000000,9.11812,9.33685,9.02889,9.33685,33371.218124719,0
+WNEB.US,D,20170710,000000,9.24957,9.33685,9.16063,9.20256,33293.629634219,0
+WNEB.US,D,20170711,000000,9.24957,9.24957,8.98441,8.98441,29519.357931848,0
+WNEB.US,D,20170712,000000,8.98441,9.11812,8.96277,9.11812,17950.505637755,0
+WNEB.US,D,20170713,000000,9.07434,9.11812,8.94151,8.94151,17105.199451777,0
+WNEB.US,D,20170714,000000,8.89675,9.02889,8.85178,8.89675,221798.95090982,0
+WNEB.US,D,20170717,000000,8.89675,8.98441,8.80849,8.85178,36116.421426769,0
+WNEB.US,D,20170718,000000,8.80849,8.94151,8.80849,8.85178,14110.896259174,0
+WNEB.US,D,20170719,000000,8.85178,8.85178,8.76471,8.80849,20174.028431307,0
+WNEB.US,D,20170720,000000,8.76471,8.94151,8.76471,8.85178,29968.554455799,0
+WNEB.US,D,20170721,000000,9.07434,9.07434,8.83063,8.85178,54971.445519567,0
+WNEB.US,D,20170724,000000,8.85178,8.94151,8.80849,8.89675,48296.793534148,0
+WNEB.US,D,20170725,000000,8.89675,9.11812,8.89675,9.07434,38024.485752365,0
+WNEB.US,D,20170726,000000,9.02889,9.11812,8.80849,8.80849,14291.595769945,0
+WNEB.US,D,20170727,000000,8.76471,8.94151,8.45645,8.80849,46596.993051473,0
+WNEB.US,D,20170728,000000,8.72005,8.80849,8.72005,8.76471,24903.863648263,0
+WNEB.US,D,20170731,000000,8.76471,8.80849,8.67586,8.76471,39363.908114688,0
+WNEB.US,D,20170801,000000,8.76471,8.89675,8.76471,8.85178,25183.59057454,0
+WNEB.US,D,20170802,000000,8.89675,8.89675,8.76471,8.76471,13000.155763588,0
+WNEB.US,D,20170803,000000,8.63209,8.80849,8.63209,8.63209,30371.810426162,0
+WNEB.US,D,20170804,000000,8.67586,8.76471,8.63209,8.72005,25674.644047314,0
+WNEB.US,D,20170807,000000,8.7029,8.7029,8.52649,8.57007,79516.972849861,0
+WNEB.US,D,20170808,000000,8.52649,8.72484,8.52649,8.65774,34309.42631906,0
+WNEB.US,D,20170809,000000,8.61464,8.61464,8.52649,8.52649,20834.551501751,0
+WNEB.US,D,20170810,000000,8.48241,8.57007,8.46007,8.48241,34038.887503499,0
+WNEB.US,D,20170811,000000,8.57007,8.57007,8.34938,8.39366,61208.130894137,0
+WNEB.US,D,20170814,000000,8.39366,8.7029,8.39366,8.57007,45808.857332179,0
+WNEB.US,D,20170815,000000,8.52649,8.7029,8.48241,8.48241,20565.033587383,0
+WNEB.US,D,20170816,000000,8.48241,8.65774,8.48241,8.52649,27173.326995401,0
+WNEB.US,D,20170817,000000,8.43744,8.65774,8.30531,8.34938,63168.261180464,0
+WNEB.US,D,20170818,000000,8.21705,8.61464,8.21705,8.48241,45608.760698784,0
+WNEB.US,D,20170821,000000,8.43744,8.57007,8.39366,8.43744,30419.79278213,0
+WNEB.US,D,20170822,000000,8.52649,8.7029,8.52649,8.52649,26402.54659635,0
+WNEB.US,D,20170823,000000,8.57007,8.57007,8.43744,8.57007,22020.838685456,0
+WNEB.US,D,20170824,000000,8.61464,8.79262,8.61464,8.74639,91852.521938242,0
+WNEB.US,D,20170825,000000,8.74639,8.96747,8.65774,8.83415,58962.148274387,0
+WNEB.US,D,20170828,000000,8.88,8.88,8.65774,8.7029,30790.379914389,0
+WNEB.US,D,20170829,000000,8.65774,8.79262,8.61464,8.65774,30479.005051196,0
+WNEB.US,D,20170830,000000,8.7029,8.92467,8.7029,8.74639,39367.991719451,0
+WNEB.US,D,20170831,000000,8.79262,8.92467,8.7029,8.79262,55942.322552015,0
+WNEB.US,D,20170901,000000,8.79262,9.01086,8.79262,8.92467,39743.683357664,0
+WNEB.US,D,20170905,000000,8.88,9.01086,8.83415,8.88,54972.466420759,0
+WNEB.US,D,20170906,000000,8.92467,9.05631,8.92467,8.92467,43003.420859873,0
+WNEB.US,D,20170907,000000,9.01086,9.05631,8.88,8.92467,27182.515106117,0
+WNEB.US,D,20170908,000000,8.96747,9.05631,8.83415,9.03438,21771.738794902,0
+WNEB.US,D,20170911,000000,9.0999,9.14614,9.01086,9.14614,41309.745784344,0
+WNEB.US,D,20170912,000000,9.14614,9.27788,9.07825,9.14614,34583.027838194,0
+WNEB.US,D,20170913,000000,9.14614,9.32216,9.09804,9.27788,33720.366331971,0
+WNEB.US,D,20170914,000000,9.27788,9.27788,9.0999,9.18659,49737.28511436,0
+WNEB.US,D,20170915,000000,9.23361,9.27788,9.01086,9.18659,118541.94176921,0
+WNEB.US,D,20170918,000000,9.14614,9.23361,8.79262,9.23361,85177.869952822,0
+WNEB.US,D,20170919,000000,9.18659,9.32216,9.18659,9.27788,38234.791397669,0
+WNEB.US,D,20170920,000000,9.14614,9.3633,9.14614,9.30021,117584.33645224,0
+WNEB.US,D,20170921,000000,9.27788,9.45537,8.83415,9.3633,84263.142485869,0
+WNEB.US,D,20170922,000000,9.3633,9.49847,9.3633,9.49847,29775.604130738,0
+WNEB.US,D,20170925,000000,9.3633,9.54156,9.23361,9.45537,49616.818773846,0
+WNEB.US,D,20170926,000000,9.49847,9.49847,9.32216,9.45537,50308.989781206,0
+WNEB.US,D,20170927,000000,9.45537,9.71985,9.45537,9.71985,73871.389264763,0
+WNEB.US,D,20170928,000000,9.67381,9.74237,9.65029,9.71985,78969.769811594,0
+WNEB.US,D,20170929,000000,9.67381,9.71985,9.62972,9.62972,46595.972150282,0
+WNEB.US,D,20171002,000000,9.67381,9.67381,9.45537,9.5876,164792.84931699,0
+WNEB.US,D,20171003,000000,9.5876,9.5876,9.54156,9.54156,55278.736777997,0
+WNEB.US,D,20171004,000000,9.5876,9.62972,9.47594,9.49847,42105.027811973,0
+WNEB.US,D,20171005,000000,9.45537,9.54156,9.3633,9.54156,91992.385401381,0
+WNEB.US,D,20171006,000000,9.54156,9.54156,9.49847,9.54156,48201.849723403,0
+WNEB.US,D,20171009,000000,9.54156,9.54156,9.49847,9.49847,79317.897117657,0
+WNEB.US,D,20171010,000000,9.54156,9.71985,9.47594,9.71985,84558.182930008,0
+WNEB.US,D,20171011,000000,9.71985,9.80898,9.67381,9.71985,50995.035381419,0
+WNEB.US,D,20171012,000000,9.67381,9.76392,9.62972,9.62972,46559.219707413,0
+WNEB.US,D,20171013,000000,9.62972,9.80898,9.62972,9.71985,44231.5649924,0
+WNEB.US,D,20171016,000000,9.71985,9.80898,9.71985,9.71985,32873.018343611,0
+WNEB.US,D,20171017,000000,9.80898,9.80898,9.67381,9.71985,22921.273535738,0
+WNEB.US,D,20171018,000000,9.01086,9.60915,8.98912,9.41031,323371.47308563,0
+WNEB.US,D,20171019,000000,9.41031,9.5876,9.3633,9.5876,34144.040326151,0
+WNEB.US,D,20171020,000000,9.76392,9.76392,9.49847,9.67381,87297.260824913,0
+WNEB.US,D,20171023,000000,9.62972,9.71985,9.5876,9.62972,37802.950193962,0
+WNEB.US,D,20171024,000000,9.71985,9.76392,9.62972,9.62972,50953.178432597,0
+WNEB.US,D,20171025,000000,9.67381,9.67381,9.27788,9.41031,34369.659489317,0
+WNEB.US,D,20171026,000000,9.49847,9.5876,9.27788,9.41031,36472.715942356,0
+WNEB.US,D,20171027,000000,9.27788,9.67381,9.27788,9.49847,62754.796198191,0
+WNEB.US,D,20171030,000000,9.27788,9.45537,9.25544,9.27788,69878.644707561,0
+WNEB.US,D,20171031,000000,9.32216,9.41031,9.14614,9.32216,74636.044256668,0
+WNEB.US,D,20171101,000000,9.41031,9.41031,9.14614,9.27788,73621.268473018,0
+WNEB.US,D,20171102,000000,9.23361,9.54156,9.23361,9.45537,52421.23434496,0
+WNEB.US,D,20171103,000000,9.0999,9.41031,9.05631,9.27788,180131.8897087,0
+WNEB.US,D,20171106,000000,9.23361,9.27788,9.0999,9.0999,386802.10587212,0
+WNEB.US,D,20171107,000000,9.17122,9.21421,8.99293,9.08296,212446.47510094,0
+WNEB.US,D,20171108,000000,9.03829,9.1287,8.8603,9.03829,83537.281739214,0
+WNEB.US,D,20171109,000000,8.99293,9.08296,8.90595,9.03829,89395.212771997,0
+WNEB.US,D,20171110,000000,8.99293,9.1287,8.91076,8.94993,47200.345655233,0
+WNEB.US,D,20171113,000000,9.03829,9.1287,9.03829,9.03829,81407.681855213,0
+WNEB.US,D,20171114,000000,8.90595,9.1287,8.90595,9.03829,25298.9524091,0
+WNEB.US,D,20171115,000000,8.94993,9.1287,8.94993,9.08296,51528.966704206,0
+WNEB.US,D,20171116,000000,9.1287,9.30648,9.03829,9.1287,623038.64142217,0
+WNEB.US,D,20171117,000000,9.03829,9.23743,9.03829,9.1287,551498.9904772,0
+WNEB.US,D,20171120,000000,9.1287,9.21421,9.03829,9.21421,60499.625467724,0
+WNEB.US,D,20171121,000000,9.17122,9.30648,9.03829,9.21421,52159.883640117,0
+WNEB.US,D,20171122,000000,9.26132,9.3917,9.21421,9.30648,37363.962681921,0
+WNEB.US,D,20171124,000000,9.30648,9.30648,9.21421,9.26132,15038.895441606,0
+WNEB.US,D,20171127,000000,9.30648,9.30648,9.08296,9.08296,70985.301598384,0
+WNEB.US,D,20171128,000000,9.08296,9.34761,9.08296,9.30648,40328.659739989,0
+WNEB.US,D,20171129,000000,9.3917,9.65617,9.3917,9.52393,57784.028300208,0
+WNEB.US,D,20171130,000000,9.61406,9.61406,9.3917,9.48084,58004.542957421,0
+WNEB.US,D,20171201,000000,9.3917,9.59348,9.17122,9.43774,39900.902141047,0
+WNEB.US,D,20171204,000000,9.48084,9.70221,9.3917,9.48084,132083.17516392,0
+WNEB.US,D,20171205,000000,9.57096,9.79233,9.46027,9.61406,366655.64177297,0
+WNEB.US,D,20171206,000000,9.65617,9.74826,9.52393,9.65617,45743.519655968,0
+WNEB.US,D,20171207,000000,9.61406,9.74826,9.52393,9.70221,54713.157518297,0
+WNEB.US,D,20171208,000000,9.70221,9.70221,9.46027,9.52393,105760.25886044,0
+WNEB.US,D,20171211,000000,9.52393,9.70221,9.48084,9.48084,70777.037755462,0
+WNEB.US,D,20171212,000000,9.52393,9.70221,9.26613,9.57096,78148.965254195,0
+WNEB.US,D,20171213,000000,9.57096,9.70221,9.34761,9.3917,89491.177483932,0
+WNEB.US,D,20171214,000000,9.34761,9.57096,9.17122,9.21421,42822.721349102,0
+WNEB.US,D,20171215,000000,9.17122,9.52393,9.17122,9.52393,173881.93261865,0
+WNEB.US,D,20171218,000000,9.57096,9.65617,9.43774,9.52393,32049.151082639,0
+WNEB.US,D,20171219,000000,9.48084,9.52393,9.34761,9.43774,35748.896998082,0
+WNEB.US,D,20171220,000000,9.43774,9.61406,9.34761,9.48084,59853.395013951,0
+WNEB.US,D,20171221,000000,9.5876,9.65617,9.52393,9.61406,40327.638838799,0
+WNEB.US,D,20171222,000000,9.61406,9.70221,9.57096,9.61406,43896.709401819,0
+WNEB.US,D,20171226,000000,9.61406,9.70221,9.57096,9.65617,56951.99382971,0
+WNEB.US,D,20171227,000000,9.57096,9.74826,9.52393,9.61406,31609.142669407,0
+WNEB.US,D,20171228,000000,9.61406,9.79233,9.61406,9.74826,41835.509897605,0
+WNEB.US,D,20171229,000000,9.57096,9.74826,9.57096,9.65617,54012.819301411,0
+WNEB.US,D,20180102,000000,9.70221,9.74826,9.61406,9.74826,55642.177601921,0
+WNEB.US,D,20180103,000000,9.65617,9.7267,9.57096,9.57096,36368.584020894,0
+WNEB.US,D,20180104,000000,9.65617,9.74826,9.48084,9.70221,36741.212955536,0
+WNEB.US,D,20180105,000000,9.70221,9.70221,9.50435,9.57096,38336.881516748,0
+WNEB.US,D,20180108,000000,9.57096,9.79233,9.48084,9.70221,74221.558373206,0
+WNEB.US,D,20180109,000000,9.70221,9.79233,9.65617,9.65617,37856.037055883,0
+WNEB.US,D,20180110,000000,9.61406,9.79233,9.61406,9.70221,48270.250103187,0
+WNEB.US,D,20180111,000000,9.70221,9.79233,9.65617,9.74826,69426.38548004,0
+WNEB.US,D,20180112,000000,9.79233,9.79233,9.6356,9.79233,42098.902404829,0
+WNEB.US,D,20180116,000000,9.83445,9.96959,9.74826,9.79233,49739.326916741,0
+WNEB.US,D,20180117,000000,9.83445,9.94714,9.74826,9.83445,49233.980827297,0
+WNEB.US,D,20180118,000000,9.83445,9.87853,9.70221,9.70221,29377.452666327,0
+WNEB.US,D,20180119,000000,9.65617,9.83445,9.52393,9.83445,27469.388340731,0
+WNEB.US,D,20180122,000000,9.83445,9.83445,9.70221,9.79233,16393.631321792,0
+WNEB.US,D,20180123,000000,9.74826,9.79233,9.74826,9.74826,15588.140282255,0
+WNEB.US,D,20180124,000000,9.79233,9.83445,9.57096,9.57096,21997.357958068,0
+WNEB.US,D,20180125,000000,9.65617,9.70221,9.61406,9.65617,23860.50263127,0
+WNEB.US,D,20180126,000000,9.70221,9.70221,9.61406,9.70221,25778.775968774,0
+WNEB.US,D,20180129,000000,9.65617,9.74042,9.61406,9.65617,26681.252621437,0
+WNEB.US,D,20180130,000000,9.61406,9.79233,9.61406,9.79233,37388.464310499,0
+WNEB.US,D,20180131,000000,9.74826,9.79233,9.48084,9.61406,64044.194402166,0
+WNEB.US,D,20180201,000000,9.61406,9.61406,9.3917,9.52393,39196.480319398,0
+WNEB.US,D,20180202,000000,9.48084,9.61406,9.48084,9.48084,37991.816914259,0
+WNEB.US,D,20180205,000000,9.43774,9.48084,9.03829,9.03829,44814.499572344,0
+WNEB.US,D,20180206,000000,8.90595,9.17122,8.90595,8.94993,60333.218573625,0
+WNEB.US,D,20180207,000000,8.90595,9.03829,8.90595,8.99293,43124.908101578,0
+WNEB.US,D,20180208,000000,8.90595,8.99293,8.81662,8.81662,65466.309760944,0
+WNEB.US,D,20180209,000000,8.90595,8.99293,8.68389,8.81662,55508.439545926,0
+WNEB.US,D,20180212,000000,8.81662,8.99293,8.81662,8.81662,35784.628539759,0
+WNEB.US,D,20180213,000000,8.76372,9.03074,8.76372,8.89675,46498.986537157,0
+WNEB.US,D,20180214,000000,8.76372,9.03829,8.76372,8.94248,42017.230309565,0
+WNEB.US,D,20180215,000000,8.9854,9.16435,8.89675,9.05249,41875.325044044,0
+WNEB.US,D,20180216,000000,9.03074,9.20638,8.9854,9.03074,41800.799257117,0
+WNEB.US,D,20180220,000000,9.03074,9.03074,8.85081,8.89675,41547.6157618,0
+WNEB.US,D,20180221,000000,8.89675,9.03074,8.71915,8.76372,80799.2247455,0
+WNEB.US,D,20180222,000000,8.85081,8.94248,8.80751,8.94248,112379.78218156,0
+WNEB.US,D,20180223,000000,8.85081,9.03074,8.85081,8.9854,37701.880976074,0
+WNEB.US,D,20180226,000000,9.03074,9.14221,8.9854,9.0763,26990.585682248,0
+WNEB.US,D,20180227,000000,9.0478,9.23067,8.94248,8.9854,40549.174397202,0
+WNEB.US,D,20180228,000000,9.03074,9.16435,8.85081,8.85081,90036.338719816,0
+WNEB.US,D,20180301,000000,8.80751,9.03074,8.80751,8.94248,36709.56501862,0
+WNEB.US,D,20180302,000000,8.85081,9.0763,8.85081,9.03074,82583.76002701,0
+WNEB.US,D,20180305,000000,8.9854,9.29923,8.94248,9.20638,34827.023222794,0
+WNEB.US,D,20180306,000000,9.20638,9.47496,9.12007,9.43186,38580.876901347,0
+WNEB.US,D,20180307,000000,9.43186,9.52002,9.29923,9.47496,46172.298156103,0
+WNEB.US,D,20180308,000000,9.43186,9.61014,9.33979,9.47496,40802.357892519,0
+WNEB.US,D,20180309,000000,9.5641,9.5641,9.29923,9.47496,53074.61110707,0
+WNEB.US,D,20180312,000000,9.38582,9.69731,9.38582,9.69731,35084.290322874,0
+WNEB.US,D,20180313,000000,9.69731,9.74335,9.47496,9.61014,40217.381510193,0
+WNEB.US,D,20180314,000000,9.65128,9.65128,9.38582,9.61014,30391.207548788,0
+WNEB.US,D,20180315,000000,9.61014,9.65128,9.43186,9.61014,41230.115491462,0
+WNEB.US,D,20180316,000000,9.5641,9.74335,9.38582,9.38582,215654.14664243,0
+WNEB.US,D,20180319,000000,9.43186,9.6601,9.43186,9.61014,39476.207245675,0
+WNEB.US,D,20180320,000000,9.5641,9.65128,9.43186,9.43186,29986.930677233,0
+WNEB.US,D,20180321,000000,9.47496,9.63071,9.4544,9.5641,28150.329434992,0
+WNEB.US,D,20180322,000000,9.39856,9.61014,9.32901,9.38582,37039.316103247,0
+WNEB.US,D,20180323,000000,9.38582,9.5641,9.20638,9.20638,57982.083131223,0
+WNEB.US,D,20180326,000000,9.2535,9.52002,9.16435,9.47496,44929.861406905,0
+WNEB.US,D,20180327,000000,9.47496,9.65128,9.38582,9.43186,45251.445282005,0
+WNEB.US,D,20180328,000000,9.47496,9.65128,9.47496,9.5641,36873.930110338,0
+WNEB.US,D,20180329,000000,9.52002,9.74335,9.47496,9.47496,53474.804373862,0
+WNEB.US,D,20180402,000000,9.43186,9.61014,9.33979,9.43186,37135.280815181,0
+WNEB.US,D,20180403,000000,9.47496,9.61014,9.46027,9.5641,145552.94547527,0
+WNEB.US,D,20180404,000000,9.52002,9.65128,9.47496,9.5641,40445.042475741,0
+WNEB.US,D,20180405,000000,9.61014,9.74335,9.47496,9.65128,39135.22624795,0
+WNEB.US,D,20180406,000000,9.61014,9.74335,9.43186,9.47496,42771.676289563,0
+WNEB.US,D,20180409,000000,9.47496,9.65128,9.43186,9.43186,38793.224349034,0
+WNEB.US,D,20180410,000000,9.47496,9.69731,9.43186,9.61014,40715.581291301,0
+WNEB.US,D,20180411,000000,9.61014,9.65128,9.61014,9.61014,49845.500640584,0
+WNEB.US,D,20180412,000000,9.61014,9.69731,9.5641,9.61014,27007.941002492,0
+WNEB.US,D,20180413,000000,9.61014,9.65128,9.47496,9.52002,34285.945591672,0
+WNEB.US,D,20180416,000000,9.5641,9.78743,9.52002,9.65128,29970.59625818,0
+WNEB.US,D,20180417,000000,9.69731,9.69731,9.52002,9.5641,43808.911899412,0
+WNEB.US,D,20180418,000000,9.61014,9.65128,9.47496,9.61014,45320.866562979,0
+WNEB.US,D,20180419,000000,9.61014,9.69731,9.5641,9.61014,42741.049253839,0
+WNEB.US,D,20180420,000000,9.5641,9.69731,9.5641,9.65128,46935.932246817,0
+WNEB.US,D,20180423,000000,9.5641,9.65128,9.5641,9.65128,26747.611198839,0
+WNEB.US,D,20180424,000000,9.65128,9.69731,9.61014,9.65128,31070.106840667,0
+WNEB.US,D,20180425,000000,9.61014,9.65128,9.38582,9.5641,31209.970303805,0
+WNEB.US,D,20180426,000000,9.47496,9.69731,9.43186,9.5641,33010.840004369,0
+WNEB.US,D,20180427,000000,9.5641,9.65128,9.5641,9.61014,35197.610355052,0
+WNEB.US,D,20180430,000000,9.61014,9.65128,9.5641,9.61014,35227.216489585,0
+WNEB.US,D,20180501,000000,9.5641,9.69731,9.52002,9.69731,86611.215224698,0
+WNEB.US,D,20180502,000000,9.69731,9.74335,9.65128,9.69731,59295.982963777,0
+WNEB.US,D,20180503,000000,9.65128,9.74335,9.65128,9.69731,37574.268327224,0
+WNEB.US,D,20180504,000000,9.65128,9.78743,9.61014,9.74335,58639.543498096,0
+WNEB.US,D,20180507,000000,9.74335,9.78743,9.65128,9.69731,19883.07159193,0
+WNEB.US,D,20180508,000000,9.64247,9.8227,9.64247,9.73551,45427.040286822,0
+WNEB.US,D,20180509,000000,9.73551,9.86679,9.73551,9.86679,31240.597339529,0
+WNEB.US,D,20180510,000000,9.91188,9.95787,9.8227,9.86679,41007.559031868,0
+WNEB.US,D,20180511,000000,9.91188,9.91188,9.77861,9.8227,20768.19292435,0
+WNEB.US,D,20180514,000000,9.8227,9.8227,9.73551,9.73551,36972.957525845,0
+WNEB.US,D,20180515,000000,9.64247,9.77861,9.28758,9.55332,83002.329515236,0
+WNEB.US,D,20180516,000000,9.6023,9.73551,9.6023,9.6885,35373.205359869,0
+WNEB.US,D,20180517,000000,9.73551,9.77861,9.70221,9.73551,22256.66686053,0
+WNEB.US,D,20180518,000000,9.73551,9.77861,9.6885,9.73551,26392.337584442,0
+WNEB.US,D,20180521,000000,9.77861,9.8227,9.73551,9.77861,33410.01236997,0
+WNEB.US,D,20180522,000000,9.8227,9.8227,9.73551,9.73551,22226.039824805,0
+WNEB.US,D,20180523,000000,9.77861,9.77861,9.73551,9.77861,20025.997758642,0
+WNEB.US,D,20180524,000000,9.73551,9.77861,9.19531,9.46517,69838.829561122,0
+WNEB.US,D,20180525,000000,9.51121,9.57782,9.46517,9.55332,12310.02655861,0
+WNEB.US,D,20180529,000000,9.51121,9.6023,9.4779,9.51121,17949.484736564,0
+WNEB.US,D,20180530,000000,9.55332,9.8227,9.55332,9.73551,32435.051732759,0
+WNEB.US,D,20180531,000000,9.6885,9.77861,9.64247,9.6885,37628.376090336,0
+WNEB.US,D,20180601,000000,9.6885,9.8227,9.64247,9.8227,42102.986009592,0
+WNEB.US,D,20180604,000000,9.8227,9.8227,9.77861,9.77861,27665.401369364,0
+WNEB.US,D,20180605,000000,9.8227,9.8227,9.6885,9.8227,35979.620667201,0
+WNEB.US,D,20180606,000000,9.8227,9.91188,9.77861,9.77861,89343.146811267,0
+WNEB.US,D,20180607,000000,9.77861,9.8227,9.77861,9.8227,33222.166550863,0
+WNEB.US,D,20180608,000000,9.77861,9.86679,9.73551,9.77861,34374.76399527,0
+WNEB.US,D,20180611,000000,9.77861,9.8227,9.64247,9.6885,27978.818034937,0
+WNEB.US,D,20180612,000000,9.64247,9.73551,9.55332,9.64247,38213.352472661,0
+WNEB.US,D,20180613,000000,9.73551,9.73551,9.55332,9.64247,29985.909776042,0
+WNEB.US,D,20180614,000000,9.6023,9.6885,9.48769,9.55332,54489.580157513,0
+WNEB.US,D,20180615,000000,9.46517,9.8227,9.46517,9.55332,142425.92512785,0
+WNEB.US,D,20180618,000000,9.51121,9.64247,9.51121,9.6023,42212.222437007,0
+WNEB.US,D,20180619,000000,9.6023,9.86679,9.6023,9.77861,63723.631428257,0
+WNEB.US,D,20180620,000000,9.8227,9.91188,9.77861,9.8227,90281.355005607,0
+WNEB.US,D,20180621,000000,9.86679,9.88929,9.77861,9.77861,57169.445783351,0
+WNEB.US,D,20180622,000000,9.8227,9.91188,9.73551,9.77861,220183.88522599,0
+WNEB.US,D,20180625,000000,9.8227,9.8227,9.73551,9.73551,49618.860576228,0
+WNEB.US,D,20180626,000000,9.73551,9.86679,9.64247,9.77861,42943.187689617,0
+WNEB.US,D,20180627,000000,9.73551,9.77861,9.6023,9.62287,33459.015627128,0
+WNEB.US,D,20180628,000000,9.86679,9.86679,9.64247,9.77861,56019.911042514,0
+WNEB.US,D,20180629,000000,9.77861,9.86679,9.73551,9.8227,67667.3727283,0
+WNEB.US,D,20180702,000000,9.73551,9.86679,9.6885,9.77861,49474.913508326,0
+WNEB.US,D,20180703,000000,9.77861,9.86679,9.75608,9.80115,16656.002927827,0
+WNEB.US,D,20180705,000000,9.86679,9.86679,9.77861,9.8227,47060.482192094,0
+WNEB.US,D,20180706,000000,9.8227,9.91188,9.8227,9.88929,27589.854681245,0
+WNEB.US,D,20180709,000000,9.91188,9.95787,9.91188,9.91188,29542.838659237,0
+WNEB.US,D,20180710,000000,9.95787,10.0411,9.8227,9.8227,33472.287342608,0
+WNEB.US,D,20180711,000000,9.91188,9.91188,9.86679,9.86679,19776.897868088,0
+WNEB.US,D,20180712,000000,9.91188,9.91188,9.8227,9.91188,23862.544433651,0
+WNEB.US,D,20180713,000000,9.8227,9.86679,9.6885,9.86679,43475.077210022,0
+WNEB.US,D,20180716,000000,9.86679,9.86679,9.77861,9.86679,15920.954070454,0
+WNEB.US,D,20180717,000000,9.91188,9.91188,9.8227,9.86679,18542.628328416,0
+WNEB.US,D,20180718,000000,9.8227,9.86679,9.73551,9.77861,36205.239830368,0
+WNEB.US,D,20180719,000000,9.77861,9.91188,9.77861,9.86679,21139.8009578,0
+WNEB.US,D,20180720,000000,9.8227,9.91188,9.8227,9.86679,17970.923661571,0
+WNEB.US,D,20180723,000000,9.86679,10.002,9.8227,9.95787,35389.539778921,0
+WNEB.US,D,20180724,000000,10.0461,10.0461,9.91188,9.91188,12705.115319449,0
+WNEB.US,D,20180725,000000,9.6885,9.8227,9.56312,9.73551,52229.304921091,0
+WNEB.US,D,20180726,000000,9.73551,9.73551,9.64247,9.71103,31519.303364617,0
+WNEB.US,D,20180727,000000,9.6885,9.73551,9.55332,9.64247,38803.433360942,0
+WNEB.US,D,20180730,000000,9.64247,9.73551,9.6023,9.6023,41781.402134492,0
+WNEB.US,D,20180731,000000,9.6023,9.73551,9.55332,9.6885,43760.929543443,0
+WNEB.US,D,20180801,000000,9.6885,9.73551,9.6023,9.6023,21638.000738908,0
+WNEB.US,D,20180802,000000,9.6023,9.6885,9.58859,9.64247,31822.511018283,0
+WNEB.US,D,20180803,000000,9.6023,9.73551,9.55332,9.6023,20062.750201511,0
+WNEB.US,D,20180806,000000,9.6023,9.73551,9.55332,9.64247,27717.467330094,0
+WNEB.US,D,20180807,000000,9.72572,9.7698,9.59251,9.63463,13511.627260177,0
+WNEB.US,D,20180808,000000,9.59251,9.7698,9.59251,9.67968,24454.667124313,0
+WNEB.US,D,20180809,000000,9.63463,9.7698,9.63463,9.67968,23631.820764531,0
+WNEB.US,D,20180810,000000,9.59251,9.7698,9.59251,9.67968,19326.680442947,0
+WNEB.US,D,20180813,000000,9.72572,9.7698,9.59251,9.59251,29230.442894853,0
+WNEB.US,D,20180814,000000,9.63463,9.7698,9.63463,9.72572,46333.600544248,0
+WNEB.US,D,20180815,000000,9.7698,9.7698,9.5445,9.59251,31656.104124183,0
+WNEB.US,D,20180816,000000,9.63463,9.7698,9.61406,9.70123,23903.380481283,0
+WNEB.US,D,20180817,000000,9.59251,9.85796,9.59251,9.63463,63023.29321137,0
+WNEB.US,D,20180820,000000,9.72572,9.85796,9.67968,9.72572,36478.8413495,0
+WNEB.US,D,20180821,000000,9.79233,9.85796,9.72572,9.72572,45732.289742869,0
+WNEB.US,D,20180822,000000,9.7698,9.81486,9.63463,9.67968,45415.810373723,0
+WNEB.US,D,20180823,000000,9.7698,9.7698,9.63463,9.67968,24054.473857521,0
+WNEB.US,D,20180824,000000,9.67968,9.7698,9.67968,9.72572,33731.596245069,0
+WNEB.US,D,20180827,000000,9.72572,9.7698,9.67968,9.67968,31731.650812302,0
+WNEB.US,D,20180828,000000,9.72572,9.7698,9.41129,9.45634,49679.093746484,0
+WNEB.US,D,20180829,000000,9.45634,9.59251,9.45634,9.5445,30748.522965566,0
+WNEB.US,D,20180830,000000,9.41129,9.59251,9.41129,9.50043,56639.598065328,0
+WNEB.US,D,20180831,000000,9.45634,9.63463,9.45634,9.5445,35073.060409775,0
+WNEB.US,D,20180904,000000,9.50043,9.63463,9.50043,9.63463,34162.416547585,0
+WNEB.US,D,20180905,000000,9.63463,9.67968,9.59251,9.63463,13418.725251815,0
+WNEB.US,D,20180906,000000,9.67968,9.72572,9.63463,9.63463,18601.840597482,0
+WNEB.US,D,20180907,000000,9.72572,9.7698,9.63463,9.72572,19055.120726195,0
+WNEB.US,D,20180910,000000,9.67968,9.7698,9.67968,9.72572,24214.755344476,0
+WNEB.US,D,20180911,000000,9.63463,9.7698,9.63463,9.72572,28667.926338725,0
+WNEB.US,D,20180912,000000,9.67968,9.72572,9.59251,9.59251,29998.160590332,0
+WNEB.US,D,20180913,000000,9.63463,9.67968,9.5445,9.5445,21065.275170873,0
+WNEB.US,D,20180914,000000,9.50043,9.65519,9.50043,9.59251,22177.036567648,0
+WNEB.US,D,20180917,000000,9.67968,9.67968,9.5445,9.63463,22971.297694087,0
+WNEB.US,D,20180918,000000,9.63463,9.72572,9.5445,9.5445,35332.369312238,0
+WNEB.US,D,20180919,000000,9.50043,9.72572,9.50043,9.63463,24662.930967235,0
+WNEB.US,D,20180920,000000,9.63463,9.7698,9.63463,9.72572,16723.382406418,0
+WNEB.US,D,20180921,000000,9.67968,9.7698,9.63463,9.67968,117673.15485584,0
+WNEB.US,D,20180924,000000,9.63463,9.73845,9.5445,9.63463,25427.585959141,0
+WNEB.US,D,20180925,000000,9.72572,9.7698,9.67968,9.72572,22054.528424752,0
+WNEB.US,D,20180926,000000,9.72572,9.72572,9.5445,9.5445,24574.112563636,0
+WNEB.US,D,20180927,000000,9.59251,9.67968,9.5445,9.5445,28078.866351637,0
+WNEB.US,D,20180928,000000,9.59251,9.7698,9.59251,9.67968,29383.578073473,0
+WNEB.US,D,20181001,000000,9.65128,9.67968,9.45634,9.46517,23323.508604911,0
+WNEB.US,D,20181002,000000,9.55332,9.56312,9.36427,9.39268,18630.425830825,0
+WNEB.US,D,20181003,000000,9.44852,9.58271,9.39268,9.46517,64437.241360622,0
+WNEB.US,D,20181004,000000,9.44852,9.61797,9.44852,9.46517,33809.184735571,0
+WNEB.US,D,20181005,000000,9.51022,9.53569,9.36427,9.50043,33345.695594949,0
+WNEB.US,D,20181008,000000,9.5259,9.62777,9.51022,9.55332,29066.077803134,0
+WNEB.US,D,20181009,000000,9.61014,9.71593,9.48181,9.63463,32490.180397063,0
+WNEB.US,D,20181010,000000,9.6023,9.7512,9.42011,9.4299,40277.61468045,0
+WNEB.US,D,20181011,000000,9.37407,9.61014,9.24957,9.25938,27517.370696699,0
+WNEB.US,D,20181012,000000,9.33098,9.49161,9.01547,9.08854,55512.523150689,0
+WNEB.US,D,20181015,000000,9.03438,9.18463,8.91918,9.01547,86622.445137797,0
+WNEB.US,D,20181016,000000,9.15192,9.21225,9.00607,9.1432,94056.647609168,0
+WNEB.US,D,20181017,000000,9.08854,9.19335,9.06209,9.09804,42342.897789428,0
+WNEB.US,D,20181018,000000,9.08854,9.17699,8.99754,9.06209,87244.173962991,0
+WNEB.US,D,20181019,000000,9.05249,9.20256,9.05249,9.06209,111590.62556107,0
+WNEB.US,D,20181022,000000,9.12595,9.42011,9.06209,9.11616,39129.100840805,0
+WNEB.US,D,20181023,000000,9.06209,9.4299,9.04309,9.11616,39379.221632549,0
+WNEB.US,D,20181024,000000,9.06209,9.23164,8.94622,8.96375,49504.519642858,0
+WNEB.US,D,20181025,000000,9.07924,9.25938,8.97217,9.06209,67708.208775931,0
+WNEB.US,D,20181026,000000,8.98059,9.33098,8.97217,9.09804,47052.314982569,0
+WNEB.US,D,20181029,000000,9.12595,9.39268,9.0715,9.08854,55998.472117509,0
+WNEB.US,D,20181030,000000,9.10676,9.18463,9.01547,9.02506,59832.976990135,0
+WNEB.US,D,20181031,000000,9.15192,9.15192,8.96375,8.99754,57647.227540643,0
+WNEB.US,D,20181101,000000,9.34761,9.34761,8.90056,8.94622,104701.5843256,0
+WNEB.US,D,20181102,000000,8.9275,9.23164,8.85462,8.91918,88157.880528753,0
+WNEB.US,D,20181105,000000,8.98912,9.08854,8.82798,8.83612,48655.129852117,0
+WNEB.US,D,20181106,000000,8.82798,8.99852,8.78429,8.94622,33174.184194896,0
+WNEB.US,D,20181107,000000,8.93691,8.99852,8.81946,8.90978,49074.720241533,0
+WNEB.US,D,20181108,000000,8.94622,8.98912,8.88274,8.94622,46185.569871582,0
+WNEB.US,D,20181109,000000,8.93691,8.98912,8.85462,8.85462,34687.159759655,0
+WNEB.US,D,20181112,000000,8.89116,8.98912,8.7935,8.82798,33169.079688942,0
+WNEB.US,D,20181113,000000,8.86383,8.99852,8.81035,8.9275,34377.826698844,0
+WNEB.US,D,20181114,000000,8.97315,8.99852,8.59466,8.63953,131551.28564351,0
+WNEB.US,D,20181115,000000,8.64854,8.76559,8.60387,8.74727,80266.314323904,0
+WNEB.US,D,20181116,000000,8.71123,8.86383,8.69281,8.80193,53977.087759733,0
+WNEB.US,D,20181119,000000,8.81946,8.97315,8.76559,8.87343,35430.375826553,0
+WNEB.US,D,20181120,000000,8.83612,8.90056,8.72944,8.82798,62970.206349449,0
+WNEB.US,D,20181121,000000,8.86383,8.98148,8.68389,8.81035,105420.29876391,0
+WNEB.US,D,20181123,000000,8.72005,8.95533,8.72005,8.87343,39424.141284945,0
+WNEB.US,D,20181126,000000,8.88274,8.9275,8.7935,8.85462,40335.806048326,0
+WNEB.US,D,20181127,000000,8.81035,8.91918,8.72944,8.78429,44097.826936407,0
+WNEB.US,D,20181128,000000,8.76559,9.08952,8.72005,9.06306,56164.879011607,0
+WNEB.US,D,20181129,000000,8.98912,9.46615,8.98912,9.00704,27711.34192295,0
+WNEB.US,D,20181130,000000,8.99852,9.17122,8.93691,8.93691,267639.45617892,0
+WNEB.US,D,20181203,000000,8.95533,9.22382,8.90978,9.03535,259926.54768246,0
+WNEB.US,D,20181204,000000,9.04406,9.24222,8.64854,8.66588,47563.786479157,0
+WNEB.US,D,20181206,000000,8.60387,8.9275,8.60387,8.73885,38382.822070334,0
+WNEB.US,D,20181207,000000,8.71123,8.95533,8.64854,8.7935,64159.556236725,0
+WNEB.US,D,20181210,000000,8.81946,8.81946,8.59466,8.62209,41606.828030865,0
+WNEB.US,D,20181211,000000,8.68389,8.68389,7.65853,8.56743,16066.942940737,0
+WNEB.US,D,20181212,000000,8.63022,8.63022,8.15349,8.54931,25825.737423551,0
+WNEB.US,D,20181213,000000,8.31529,8.69281,7.92849,8.50445,55220.545410122,0
+WNEB.US,D,20181214,000000,8.50445,8.62209,8.36927,8.41443,39457.831024241,0
+WNEB.US,D,20181217,000000,8.03642,8.52246,8.03642,8.30648,47888.433057829,0
+WNEB.US,D,20181218,000000,8.36927,8.3966,8.15349,8.25241,30016.536811766,0
+WNEB.US,D,20181219,000000,8.27955,8.72944,8.1625,8.23448,55436.976462571,0
+WNEB.US,D,20181220,000000,8.54049,8.54931,8.27955,8.3966,74647.274169768,0
+WNEB.US,D,20181221,000000,8.40542,8.74727,8.37848,8.58536,222996.46800663,0
+WNEB.US,D,20181224,000000,8.55852,8.55852,8.24349,8.37848,32228.82969222,0
+WNEB.US,D,20181226,000000,8.42354,8.63022,8.29738,8.51365,292592.32308434,0
+WNEB.US,D,20181227,000000,8.45056,8.67499,8.37848,8.63022,39934.591880343,0
+WNEB.US,D,20181228,000000,8.73885,9.01645,8.61298,8.81946,36873.930110338,0
+WNEB.US,D,20181231,000000,8.87343,9.08012,8.85933,9.03535,74431.864018509,0
+WNEB.US,D,20190102,000000,8.96462,9.10773,8.81035,8.97315,60328.114067671,0
+WNEB.US,D,20190103,000000,9.11714,9.14428,8.84464,8.91918,40354.18226976,0
+WNEB.US,D,20190104,000000,8.98148,9.17122,8.81946,9.15289,43468.951802877,0
+WNEB.US,D,20190107,000000,9.12684,9.17895,9.08012,9.11714,29473.417378263,0
+WNEB.US,D,20190108,000000,8.91918,9.17122,8.90978,9.08012,203710.62361131,0
+WNEB.US,D,20190109,000000,9.00704,9.14428,8.51365,8.66588,72510.527977432,0
+WNEB.US,D,20190110,000000,8.55852,8.59466,8.29738,8.35145,93262.38648273,0
+WNEB.US,D,20190111,000000,8.31529,8.33439,8.18953,8.28856,38212.331571471,0
+WNEB.US,D,20190114,000000,8.25241,8.31108,8.0998,8.10832,41208.676566456,0
+WNEB.US,D,20190115,000000,8.06366,8.12635,7.89243,7.95543,29684.743924758,0
+WNEB.US,D,20190116,000000,7.92849,8.27043,7.92849,8.11763,46453.045983571,0
+WNEB.US,D,20190117,000000,8.09059,8.20726,7.99166,8.08169,39725.30713623,0
+WNEB.US,D,20190118,000000,8.07248,8.1625,7.87452,8.03642,62168.798914675,0
+WNEB.US,D,20190122,000000,8.00058,8.10832,7.7936,7.88362,96128.056125293,0
+WNEB.US,D,20190123,000000,7.8655,8.03642,7.8655,8.00058,17621.775454319,0
+WNEB.US,D,20190124,000000,8.00969,8.05445,7.87452,7.91957,23092.784935792,0
+WNEB.US,D,20190125,000000,7.95543,8.04553,7.95543,8.02751,28503.561247007,0
+WNEB.US,D,20190128,000000,7.98246,8.05445,7.90155,7.9374,27520.433400271,0
+WNEB.US,D,20190129,000000,7.90155,8.26593,7.64962,7.88362,85225.852308788,0
+WNEB.US,D,20190130,000000,8.49543,8.49543,8.10842,8.36927,178598.49612012,0
+WNEB.US,D,20190131,000000,8.36056,8.45939,8.32451,8.32451,27287.66792877,0
+WNEB.US,D,20190201,000000,8.3966,8.45939,8.35145,8.38739,42116.257725073,0
+WNEB.US,D,20190204,000000,8.38739,8.67499,8.3636,8.63953,47799.61465423,0
+WNEB.US,D,20190205,000000,8.61298,8.70192,8.53158,8.63953,48297.814435339,0
+WNEB.US,D,20190206,000000,8.63022,8.82798,8.63022,8.7747,42329.626073949,0
+WNEB.US,D,20190207,000000,8.69281,8.83612,8.69281,8.71123,11255.435628519,0
+WNEB.US,D,20190208,000000,8.88274,8.91918,8.78429,8.81946,61626.700382363,0
+WNEB.US,D,20190211,000000,8.89116,8.9275,8.85462,8.89116,30186.006409438,0
+WNEB.US,D,20190212,000000,8.94622,9.01732,8.86383,8.94622,17819.830285334,0
+WNEB.US,D,20190213,000000,8.89116,8.97315,8.87343,8.90978,21327.646776906,0
+WNEB.US,D,20190214,000000,8.9275,8.94622,8.81946,8.81946,26793.551752425,0
+WNEB.US,D,20190215,000000,8.86383,9.17317,8.86383,9.11812,40699.246872248,0
+WNEB.US,D,20190219,000000,9.08099,9.20638,9.07345,9.11812,18788.665515398,0
+WNEB.US,D,20190220,000000,9.10862,9.13733,9.00802,9.01732,37340.481954531,0
+WNEB.US,D,20190221,000000,9.06396,9.06396,9.02683,9.02683,11715.862065567,0
+WNEB.US,D,20190222,000000,9.03632,9.06396,8.98246,9.02683,25819.612016406,0
+WNEB.US,D,20190225,000000,9.06396,9.19678,8.90056,8.90978,24445.479013595,0
+WNEB.US,D,20190226,000000,9.02683,9.02683,8.82798,8.83612,208055.57907934,0
+WNEB.US,D,20190227,000000,8.87343,8.96462,8.79262,8.90056,589889.97975704,0
+WNEB.US,D,20190228,000000,8.89116,8.99009,8.88274,8.88274,33401.845160443,0
+WNEB.US,D,20190301,000000,8.89116,8.94622,8.85462,8.93691,59458.306253113,0
+WNEB.US,D,20190304,000000,8.90978,9.05445,8.90978,8.90978,51898.532935274,0
+WNEB.US,D,20190305,000000,8.88274,8.99009,8.73787,8.93691,643783.35361914,0
+WNEB.US,D,20190306,000000,8.88274,9.04505,8.80115,8.81035,50130.332072817,0
+WNEB.US,D,20190307,000000,8.69192,8.87343,8.69192,8.81946,43014.650772972,0
+WNEB.US,D,20190308,000000,8.79262,8.99852,8.77372,8.90056,41776.297628537,0
+WNEB.US,D,20190311,000000,8.82798,9.04505,8.82798,9.02683,31478.467316985,0
+WNEB.US,D,20190312,000000,9.02683,9.04505,8.85462,8.86383,307929.32167365,0
+WNEB.US,D,20190313,000000,8.87343,9.02683,8.87343,8.96462,64381.091795129,0
+WNEB.US,D,20190314,000000,8.97315,9.02683,8.94622,8.97315,48018.087509061,0
+WNEB.US,D,20190315,000000,8.98246,9.01282,8.9275,8.97315,210888.57988379,0
+WNEB.US,D,20190318,000000,9.01732,9.03632,8.93691,8.93691,31371.272691952,0
+WNEB.US,D,20190319,000000,8.95533,8.95533,8.73787,8.73787,79189.263567616,0
+WNEB.US,D,20190320,000000,8.84561,8.84561,8.62925,8.63854,29935.885617693,0
+WNEB.US,D,20190321,000000,8.63854,8.79262,8.58389,8.58389,34362.513180982,0
+WNEB.US,D,20190322,000000,8.54774,8.62925,8.05925,8.05925,50715.308455142,0
+WNEB.US,D,20190325,000000,8.05014,8.30354,8.05014,8.27641,29057.910593609,0
+WNEB.US,D,20190326,000000,8.32998,8.57498,8.2673,8.57498,31973.604394521,0
+WNEB.US,D,20190327,000000,8.52052,8.68311,8.46645,8.61112,35757.064207608,0
+WNEB.US,D,20190328,000000,8.72386,8.73787,8.38475,8.46645,36710.585919811,0
+WNEB.US,D,20190329,000000,8.5116,8.55685,8.27641,8.34861,61594.031544257,0
+WNEB.US,D,20190401,000000,8.43587,8.80115,8.41217,8.76471,80310.213075109,0
+WNEB.US,D,20190402,000000,8.59965,8.79262,8.57498,8.63854,71922.488891535,0
+WNEB.US,D,20190403,000000,8.68311,8.68311,8.5116,8.60211,19570.675827547,0
+WNEB.US,D,20190404,000000,8.61112,8.70114,8.50259,8.69192,22572.125328486,0
+WNEB.US,D,20190405,000000,8.79262,8.90056,8.63854,8.81946,55372.659687551,0
+WNEB.US,D,20190408,000000,8.79262,8.88274,8.79262,8.83612,13945.510266265,0
+WNEB.US,D,20190409,000000,8.82798,8.87343,8.74639,8.76471,15342.103095273,0
+WNEB.US,D,20190410,000000,8.75541,8.84561,8.73787,8.79262,18232.274366415,0
+WNEB.US,D,20190411,000000,8.78342,8.90978,8.75541,8.88274,28377.990400539,0
+WNEB.US,D,20190412,000000,8.91918,8.95533,8.88274,8.94622,20266.93043967,0
+WNEB.US,D,20190415,000000,9.18081,9.18081,8.80115,8.83612,14639.723076005,0
+WNEB.US,D,20190416,000000,8.87343,8.95533,8.77372,8.90978,20263.867736097,0
+WNEB.US,D,20190417,000000,8.9275,9.09902,8.76471,8.84561,22846.747748811,0
+WNEB.US,D,20190418,000000,8.79262,8.88274,8.67401,8.71915,15959.748315704,0
+WNEB.US,D,20190422,000000,8.392,8.85462,8.392,8.69192,6633.8159377883,0
+WNEB.US,D,20190423,000000,8.80115,9.02683,8.49338,8.54774,91996.469006144,0
+WNEB.US,D,20190424,000000,8.62013,8.62013,8.41217,8.45724,15359.458415517,0
+WNEB.US,D,20190425,000000,8.41217,8.47526,8.29444,8.34861,22625.212190407,0
+WNEB.US,D,20190426,000000,8.34861,8.61112,8.32167,8.60211,17885.167961545,0
+WNEB.US,D,20190429,000000,8.58389,8.72846,8.58389,8.70114,87549.423419039,0
+WNEB.US,D,20190430,000000,8.71915,8.84561,8.68311,8.73787,67561.199004457,0
+WNEB.US,D,20190501,000000,8.71915,8.81035,8.65589,8.66499,80128.492663147,0
+WNEB.US,D,20190502,000000,8.66499,8.70114,8.56586,8.64775,17180.746139896,0
+WNEB.US,D,20190503,000000,8.65589,8.81946,8.65589,8.77372,30434.085398801,0
+WNEB.US,D,20190506,000000,8.71025,8.81946,8.59299,8.73787,46734.814712231,0
+WNEB.US,D,20190507,000000,8.71915,8.75364,8.61944,8.62865,45981.389633424,0
+WNEB.US,D,20190508,000000,8.65589,8.76471,8.63756,8.69192,50176.272626402,0
+WNEB.US,D,20190509,000000,8.67401,8.73982,8.59466,8.67401,113194.46133182,0
+WNEB.US,D,20190510,000000,8.62865,8.77372,8.61944,8.72846,103032.41087864,0
+WNEB.US,D,20190513,000000,8.64698,8.76471,8.54706,8.59231,33064.947767481,0
+WNEB.US,D,20190514,000000,8.59231,8.74639,8.59231,8.71025,42693.066897872,0
+WNEB.US,D,20190515,000000,8.59231,8.71915,8.59231,8.67401,33023.090818658,0
+WNEB.US,D,20190516,000000,8.70114,8.76471,8.61944,8.71915,251179.46627973,0
+WNEB.US,D,20190517,000000,8.64698,8.75541,8.64698,8.71915,39442.517506379,0
+WNEB.US,D,20190520,000000,8.71025,8.77372,8.50131,8.51042,28625.048488712,0
+WNEB.US,D,20190521,000000,8.54706,8.57409,8.50131,8.51934,22407.760236768,0
+WNEB.US,D,20190522,000000,8.51042,8.53755,8.51042,8.51042,17586.043912641,0
+WNEB.US,D,20190523,000000,8.42853,8.46488,8.3014,8.31041,30549.447233361,0
+WNEB.US,D,20190524,000000,8.38318,8.49211,8.36487,8.48319,35914.282990991,0
+WNEB.US,D,20190528,000000,8.51934,8.54706,8.41041,8.41933,23302.069679904,0
+WNEB.US,D,20190529,000000,8.41041,8.50131,8.35585,8.42853,60388.347237928,0
+WNEB.US,D,20190530,000000,8.46488,8.51326,8.24673,8.37407,83899.701661945,0
+WNEB.US,D,20190531,000000,8.34664,8.3922,8.29218,8.32852,26586.308810694,0
+WNEB.US,D,20190603,000000,8.3014,8.49211,8.3014,8.46488,37410.924136697,0
+WNEB.US,D,20190604,000000,8.57409,8.63756,8.50131,8.61042,210931.4577338,0
+WNEB.US,D,20190605,000000,8.59231,8.62865,8.48319,8.48319,24983.493941145,0
+WNEB.US,D,20190606,000000,8.43744,8.52864,8.41933,8.45577,25704.250181846,0
+WNEB.US,D,20190607,000000,8.43744,8.50131,8.40121,8.43744,23413.347909702,0
+WNEB.US,D,20190610,000000,8.43744,8.64698,8.43744,8.50131,37996.921420213,0
+WNEB.US,D,20190611,000000,8.54706,8.54706,8.35585,8.41933,20455.797159967,0
+WNEB.US,D,20190612,000000,8.47388,8.47388,8.27416,8.28307,16445.697282523,0
+WNEB.US,D,20190613,000000,8.32852,8.44675,8.32852,8.3922,20257.742328953,0
+WNEB.US,D,20190614,000000,8.40121,8.44675,8.34664,8.36487,20476.215183783,0
+WNEB.US,D,20190617,000000,8.35585,8.41041,8.25574,8.27416,13019.552886213,0
+WNEB.US,D,20190618,000000,8.5832,8.82887,8.13761,8.38318,13913.862329351,0
+WNEB.US,D,20190619,000000,8.33763,8.36487,8.26486,8.31041,38415.49090844,0
+WNEB.US,D,20190620,000000,8.27416,8.27416,8.15563,8.19197,25595.01375443,0
+WNEB.US,D,20190621,000000,8.12851,8.32852,8.09206,8.14662,43164.723248019,0
+WNEB.US,D,20190624,000000,8.82887,8.82887,7.72836,7.78302,49832.228925104,0
+WNEB.US,D,20190625,000000,7.82848,8.07404,7.77392,8.01047,26218.784382007,0
+WNEB.US,D,20190626,000000,7.99225,8.04662,7.91026,7.92849,19134.751019078,0
+WNEB.US,D,20190627,000000,7.90125,8.28307,7.90125,8.13761,68962.896339418,0
+WNEB.US,D,20190628,000000,8.16484,8.55588,8.16484,8.49211,243892.27357983,0
+WNEB.US,D,20190701,000000,8.49211,8.57409,8.43744,8.53755,24249.465984963,0
+WNEB.US,D,20190702,000000,8.43744,8.51042,8.37407,8.41933,43501.620640981,0
+WNEB.US,D,20190703,000000,8.49211,8.69192,8.43744,8.61944,33759.160577221,0
+WNEB.US,D,20190705,000000,8.61042,8.71025,8.5786,8.69192,11765.886223917,0
+WNEB.US,D,20190708,000000,8.54706,8.66049,8.54706,8.62865,19954.534675286,0
+WNEB.US,D,20190709,000000,8.54706,8.63756,8.51042,8.59231,20735.524086244,0
+WNEB.US,D,20190710,000000,8.60132,8.65589,8.48319,8.51042,20325.121807545,0
+WNEB.US,D,20190711,000000,8.51934,8.55588,8.42853,8.51934,22375.091398662,0
+WNEB.US,D,20190712,000000,8.51934,8.5832,8.50131,8.51934,64452.554878484,0
+WNEB.US,D,20190715,000000,8.48319,8.55588,8.45577,8.49211,16734.612319518,0
+WNEB.US,D,20190716,000000,8.46488,8.54706,8.38318,8.38318,33595.816386694,0
+WNEB.US,D,20190717,000000,8.3014,8.36781,8.26486,8.28307,25977.851700979,0
+WNEB.US,D,20190718,000000,8.27416,8.3014,8.25574,8.28307,14271.177746129,0
+WNEB.US,D,20190719,000000,8.23743,8.3014,8.18316,8.19197,16579.435338517,0
+WNEB.US,D,20190722,000000,8.27416,8.45577,8.15563,8.22852,21682.920391304,0
+WNEB.US,D,20190723,000000,8.23331,8.25574,8.18316,8.25574,27288.68882996,0
+WNEB.US,D,20190724,000000,8.18316,8.49211,8.18316,8.41041,42857.43198959,0
+WNEB.US,D,20190725,000000,8.50131,8.50131,8.31951,8.33763,18310.883758105,0
+WNEB.US,D,20190726,000000,8.32852,8.66499,8.32852,8.54706,30203.361729682,0
+WNEB.US,D,20190729,000000,8.61944,8.61944,8.45577,8.47388,50379.43196337,0
+WNEB.US,D,20190730,000000,8.46488,8.56498,8.45577,8.51934,31230.388327621,0
+WNEB.US,D,20190731,000000,8.51934,8.5832,8.47388,8.49211,55849.420543651,0
+WNEB.US,D,20190801,000000,8.47388,8.62865,8.36487,8.36487,46034.476495345,0
+WNEB.US,D,20190802,000000,8.33763,8.33763,8.10127,8.1196,43015.671674163,0
+WNEB.US,D,20190805,000000,8.01949,8.07404,7.90125,7.95562,43288.252292106,0
+WNEB.US,D,20190806,000000,7.95562,8.02898,7.83679,7.95562,24146.354964693,0
+WNEB.US,D,20190807,000000,7.90996,7.98314,7.86433,7.9373,20912.139992253,0
+WNEB.US,D,20190808,000000,8.01508,8.12958,7.98314,7.99235,29057.910593609,0
+WNEB.US,D,20190809,000000,8.00156,8.00156,7.88255,7.88255,19238.882940539,0
+WNEB.US,D,20190812,000000,7.85512,8.15691,7.85512,8.12037,17895.376973452,0
+WNEB.US,D,20190813,000000,8.0232,8.20265,7.99685,8.17523,10806.239104569,0
+WNEB.US,D,20190814,000000,8.01988,8.05631,7.96492,7.96492,24960.013213757,0
+WNEB.US,D,20190815,000000,8.05631,8.09285,7.95562,7.95562,13720.91200429,0
+WNEB.US,D,20190816,000000,8.00156,8.12958,7.95121,8.02898,81790.519801762,0
+WNEB.US,D,20190819,000000,8.1386,8.2485,7.80036,7.83679,72005.181887988,0
+WNEB.US,D,20190820,000000,7.84601,8.07463,7.8277,8.05631,23230.606596549,0
+WNEB.US,D,20190821,000000,8.14781,8.21187,8.06543,8.12037,26950.770535807,0
+WNEB.US,D,20190822,000000,8.15691,8.23017,8.05631,8.12037,23077.47141793,0
+WNEB.US,D,20190823,000000,7.91546,8.16611,7.78205,7.78205,40557.341606728,0
+WNEB.US,D,20190826,000000,7.88255,8.0472,7.8277,8.01077,23398.03439184,0
+WNEB.US,D,20190827,000000,8.01077,8.09285,7.85512,7.86433,25538.864188936,0
+WNEB.US,D,20190828,000000,7.90996,8.01077,7.90996,7.98314,22959.046879797,0
+WNEB.US,D,20190829,000000,8.08384,8.21187,8.07463,8.07463,18843.794179701,0
+WNEB.US,D,20190830,000000,8.10206,8.17523,8.01988,8.12958,28094.179869498,0
+WNEB.US,D,20190903,000000,8.09285,8.20265,8.01988,8.11126,40596.135851978,0
+WNEB.US,D,20190904,000000,8.21187,8.21187,7.96492,7.97403,30462.670632144,0
+WNEB.US,D,20190905,000000,8.10206,8.10206,7.95562,8.01988,50379.43196337,0
+WNEB.US,D,20190906,000000,8.06543,8.06543,7.90096,7.92829,44285.672755513,0
+WNEB.US,D,20190909,000000,7.91928,8.26662,7.87343,8.26662,43922.231931589,0
+WNEB.US,D,20190910,000000,8.33989,8.54109,8.32167,8.53187,39067.846769357,0
+WNEB.US,D,20190911,000000,8.59573,8.83328,8.44959,8.78811,46282.555484708,0
+WNEB.US,D,20190912,000000,8.70544,8.99754,8.66901,8.99754,127780.07664472,0
+WNEB.US,D,20190913,000000,9.08952,9.13633,8.93407,9.01645,49493.28972976,0
+WNEB.US,D,20190916,000000,8.98824,9.17317,8.83328,9.07248,45220.818246282,0
+WNEB.US,D,20190917,000000,9.00704,9.10773,8.91634,9.08012,31031.312595416,0
+WNEB.US,D,20190918,000000,9.10773,9.22676,8.97041,9.08952,47379.003363623,0
+WNEB.US,D,20190919,000000,8.99754,9.23644,8.96178,8.97041,47315.707489794,0
+WNEB.US,D,20190920,000000,8.93407,9.12204,8.8611,8.97041,189603.81095689,0
+WNEB.US,D,20190923,000000,8.88,9.08012,8.88,9.06306,31237.534635956,0
+WNEB.US,D,20190924,000000,9.06306,9.06306,8.87059,8.87059,20527.260243323,0
+WNEB.US,D,20190925,000000,8.98824,8.98824,8.81486,8.95239,45527.088603519,0
+WNEB.US,D,20190926,000000,8.95239,8.95239,8.83328,8.85178,25054.957024501,0
+WNEB.US,D,20190927,000000,8.8611,8.96178,8.74266,8.751,55935.176243679,0
+WNEB.US,D,20190930,000000,8.72386,8.83328,8.69663,8.71484,45406.622263006,0
+WNEB.US,D,20191001,000000,8.77851,8.8611,8.64158,8.66901,24265.800404016,0
+WNEB.US,D,20191002,000000,8.64158,8.751,8.54109,8.72386,37946.897261864,0
+WNEB.US,D,20191003,000000,8.66,8.68733,8.44038,8.61406,19132.709216696,0
+WNEB.US,D,20191004,000000,8.69663,8.69663,8.57762,8.66,22811.016207133,0
+WNEB.US,D,20191007,000000,8.73357,8.76011,8.60465,8.69663,14433.501035465,0
+WNEB.US,D,20191008,000000,8.61406,8.66901,8.51375,8.51375,15681.042290617,0
+WNEB.US,D,20191009,000000,8.58663,8.67694,8.56831,8.57762,16589.644350425,0
+WNEB.US,D,20191010,000000,8.63256,8.72386,8.60485,8.61406,17457.410362601,0
+WNEB.US,D,20191011,000000,8.71484,8.87059,8.67831,8.70544,24675.181781524,0
+WNEB.US,D,20191014,000000,8.66901,8.66901,8.59573,8.62337,7068.7198450672,0
+WNEB.US,D,20191015,000000,8.60485,8.70544,8.50435,8.66,16675.400050452,0
+WNEB.US,D,20191016,000000,8.59573,8.66901,8.59573,8.63256,23061.136998877,0
+WNEB.US,D,20191017,000000,8.64158,8.68733,8.61406,8.64158,22332.213548648,0
+WNEB.US,D,20191018,000000,8.58663,8.70544,8.54109,8.66,55272.611370852,0
+WNEB.US,D,20191021,000000,8.76011,8.82417,8.61406,8.73357,41977.415163124,0
+WNEB.US,D,20191022,000000,8.69663,8.751,8.57762,8.68733,19177.628869091,0
+WNEB.US,D,20191023,000000,8.58663,8.72386,8.41316,8.72386,18465.039837916,0
+WNEB.US,D,20191024,000000,8.66,8.67831,8.56831,8.58663,20360.853349223,0
+WNEB.US,D,20191025,000000,8.49524,8.68733,8.49524,8.63256,13391.160919663,0
+WNEB.US,D,20191028,000000,8.68733,8.74266,8.59573,8.66901,17686.092229339,0
+WNEB.US,D,20191029,000000,8.68733,8.84277,8.64158,8.81486,13961.844685317,0
+WNEB.US,D,20191030,000000,8.77851,8.82417,8.67831,8.80555,16443.655480141,0
+WNEB.US,D,20191031,000000,8.74266,8.75541,8.67831,8.74266,23954.425540823,0
+WNEB.US,D,20191101,000000,8.751,8.90694,8.751,8.82417,18876.463017806,0
+WNEB.US,D,20191104,000000,8.91634,8.91634,8.64158,8.83328,48928.73137125,0
+WNEB.US,D,20191105,000000,8.8611,8.93504,8.79644,8.8611,34226.733322606,0
+WNEB.US,D,20191106,000000,8.81486,8.87059,8.77851,8.83328,25716.500996135,0
+WNEB.US,D,20191107,000000,8.89772,8.94435,8.83328,8.88931,22946.796065508,0
+WNEB.US,D,20191108,000000,8.91634,8.91634,8.85178,8.87059,19971.88999553,0
+WNEB.US,D,20191111,000000,8.78811,8.89772,8.78811,8.89772,16996.983925553,0
+WNEB.US,D,20191112,000000,8.8611,8.98912,8.8611,8.96277,21600.227394848,0
+WNEB.US,D,20191113,000000,8.88,9.1096,8.88,9.0904,27029.379927498,0
+WNEB.US,D,20191114,000000,9.04505,9.1287,8.87059,8.88931,42805.36602886,0
+WNEB.US,D,20191115,000000,8.94435,9.02683,8.89293,8.98912,27598.021890771,0
+WNEB.US,D,20191118,000000,8.99852,9.07345,8.92565,9.04505,19083.705959538,0
+WNEB.US,D,20191119,000000,9.1096,9.1383,9.06396,9.0999,28699.57427564,0
+WNEB.US,D,20191120,000000,9.0999,9.19041,8.90694,9.02683,55873.922172231,0
+WNEB.US,D,20191121,000000,9.00802,9.1191,8.96649,8.98912,19838.151939536,0
+WNEB.US,D,20191122,000000,9.04505,9.04505,8.99852,8.99852,4096.8764786618,0
+WNEB.US,D,20191125,000000,9.03632,9.16534,8.9854,9.0999,40755.396437742,0
+WNEB.US,D,20191126,000000,9.0904,9.18277,9.07345,9.08099,21129.591945892,0
+WNEB.US,D,20191127,000000,9.14614,9.16534,9.03632,9.0999,10772.549365273,0
+WNEB.US,D,20191129,000000,9.0904,9.0999,8.87059,9.01732,26146.30039746,0
+WNEB.US,D,20191202,000000,8.98059,8.98059,8.88,8.95336,15329.852280982,0
+WNEB.US,D,20191203,000000,8.87059,8.96277,8.8611,8.93504,13588.194849486,0
+WNEB.US,D,20191204,000000,9.00802,9.06396,8.94435,8.95336,16504.90955159,0
+WNEB.US,D,20191205,000000,8.96277,9.05445,8.95336,8.95336,21720.693735362,0
+WNEB.US,D,20191206,000000,9.08099,9.0904,8.96277,8.98912,28245.273245735,0
+WNEB.US,D,20191209,000000,8.93504,8.98912,8.78811,8.95336,128672.34428547,0
+WNEB.US,D,20191210,000000,8.93504,9.00802,8.87059,8.97119,43918.148326827,0
+WNEB.US,D,20191211,000000,8.94435,8.96277,8.87059,8.94435,17542.145161436,0
+WNEB.US,D,20191212,000000,8.89772,9.1287,8.89772,9.1287,30418.771880938,0
+WNEB.US,D,20191213,000000,9.06396,9.0904,8.95336,9.05445,32751.531101907,0
+WNEB.US,D,20191216,000000,9.0999,9.124,8.95336,9.02683,119498.52618499,0
+WNEB.US,D,20191217,000000,8.99852,9.14614,8.99852,9.1383,23742.078093137,0
+WNEB.US,D,20191218,000000,9.15583,9.15583,9.1048,9.1096,40500.171140043,0
+WNEB.US,D,20191219,000000,9.1287,9.14614,9.07345,9.0904,60256.650984316,0
+WNEB.US,D,20191220,000000,9.0904,9.1383,8.95336,9.1191,153588.45874802,0
+WNEB.US,D,20191223,000000,9.08099,9.08099,8.94435,8.98059,22522.101170137,0
+WNEB.US,D,20191224,000000,8.96277,9.05445,8.96277,8.98912,9481.1093589167,0
+WNEB.US,D,20191226,000000,9.01732,9.01732,8.88,8.89772,15720.857437059,0
+WNEB.US,D,20191227,000000,8.95336,8.95336,8.79644,8.83328,24444.458112405,0
+WNEB.US,D,20191230,000000,8.81486,8.94435,8.81486,8.87059,18532.419316509,0
+WNEB.US,D,20191231,000000,8.88931,8.98912,8.83328,8.85178,17307.337887553,0
+WNEB.US,D,20200102,000000,8.85178,8.89772,8.72337,8.80555,16119.008901468,0
+WNEB.US,D,20200103,000000,8.70476,8.79644,8.66812,8.751,23929.923912244,0
+WNEB.US,D,20200106,000000,8.64981,8.77851,8.53041,8.70476,33314.047658035,0
+WNEB.US,D,20200107,000000,8.71426,8.71426,8.59015,8.6407,10736.817823595,0
+WNEB.US,D,20200108,000000,8.61317,8.73257,8.61317,8.70476,9730.2092494707,0
+WNEB.US,D,20200109,000000,8.76011,8.76011,8.69115,8.751,13742.350929297,0
+WNEB.US,D,20200110,000000,8.71426,8.71426,8.59446,8.64981,28463.746100565,0
+WNEB.US,D,20200113,000000,8.62238,8.69584,8.60387,8.69584,9780.2334078197,0
+WNEB.US,D,20200114,000000,8.66812,8.71426,8.59446,8.60387,23595.068321663,0
+WNEB.US,D,20200115,000000,8.54853,8.6407,8.54853,8.6407,16682.546358787,0
+WNEB.US,D,20200116,000000,8.72337,8.78811,8.71426,8.73257,16674.379149261,0
+WNEB.US,D,20200117,000000,8.81486,8.81486,8.59446,8.60387,33386.531642581,0
+WNEB.US,D,20200121,000000,8.55792,8.62238,8.53942,8.56263,24957.971411375,0
+WNEB.US,D,20200122,000000,8.43853,8.57625,8.39239,8.53041,15052.167157087,0
+WNEB.US,D,20200123,000000,8.46595,8.53041,8.36477,8.45674,61810.462596706,0
+WNEB.US,D,20200124,000000,8.41991,8.54853,8.2821,8.47506,29829.711893851,0
+WNEB.US,D,20200127,000000,8.4109,8.46595,8.36477,8.38328,32267.62393747,0
+WNEB.US,D,20200128,000000,8.39239,8.44754,8.30961,8.44754,15005.205702311,0
+WNEB.US,D,20200129,000000,8.45674,8.45674,8.25447,8.2821,20117.878865814,0
+WNEB.US,D,20200130,000000,8.23596,8.4109,8.23596,8.39239,18429.308296238,0
+WNEB.US,D,20200131,000000,8.32794,8.41991,8.22696,8.25447,58174.012555092,0
+WNEB.US,D,20200203,000000,8.32794,8.48427,8.32794,8.39239,32809.722469781,0
+WNEB.US,D,20200204,000000,8.48427,8.54853,8.43824,8.45674,36172.570992261,0
+WNEB.US,D,20200205,000000,8.54853,8.62238,8.52099,8.62238,19872.862580022,0
+WNEB.US,D,20200206,000000,8.66812,8.66812,8.45674,8.45674,37279.227883083,0
+WNEB.US,D,20200207,000000,8.43824,8.60387,8.4109,8.45674,40739.062018689,0
+WNEB.US,D,20200210,000000,8.47506,8.54853,8.42912,8.53942,13510.606358987,0
+WNEB.US,D,20200211,000000,8.53942,8.67821,8.53942,8.58565,41094.335633086,0
+WNEB.US,D,20200212,000000,8.66891,8.69673,8.50259,8.60416,13611.675576875,0
+WNEB.US,D,20200213,000000,8.6597,8.70574,8.59476,8.70574,15864.80450496,0
+WNEB.US,D,20200214,000000,8.72435,8.72435,8.61346,8.68743,33523.332402148,0
+WNEB.US,D,20200218,000000,8.71514,8.73357,8.65039,8.70574,20404.752100428,0
+WNEB.US,D,20200219,000000,8.72435,8.80751,8.70574,8.72435,39025.989820535,0
+WNEB.US,D,20200220,000000,8.66891,8.7935,8.66891,8.76128,15505.4472858,0
+WNEB.US,D,20200221,000000,8.7891,8.80751,8.69673,8.72435,29720.475466436,0
+WNEB.US,D,20200224,000000,8.47467,8.71514,8.47467,8.63209,27578.624768147,0
+WNEB.US,D,20200225,000000,8.68743,8.68743,8.36388,8.41933,40643.097306755,0
+WNEB.US,D,20200226,000000,8.50425,8.62267,8.40091,8.49318,49839.37523344,0
+WNEB.US,D,20200227,000000,8.3824,8.60975,8.30844,8.32686,53323.710997625,0
+WNEB.US,D,20200228,000000,8.22519,8.32686,7.9757,8.16985,224949.45198461,0
+WNEB.US,D,20200302,000000,8.23448,8.32686,8.16054,8.32686,241176.6764123,0
+WNEB.US,D,20200303,000000,8.27142,8.36388,7.86472,7.94808,73843.824932611,0
+WNEB.US,D,20200304,000000,7.9757,7.9757,7.60612,7.8463,90800.993711723,0
+WNEB.US,D,20200305,000000,7.60612,7.76324,7.42128,7.65245,43070.800338466,0
+WNEB.US,D,20200306,000000,7.40268,7.69849,7.27789,7.33803,38431.825327492,0
+WNEB.US,D,20200309,000000,7.06072,7.06072,6.65598,6.70025,68752.590694115,0
+WNEB.US,D,20200310,000000,6.86667,6.87608,6.31677,6.44166,601616.05083453,0
+WNEB.US,D,20200311,000000,6.23821,6.41384,6.07189,6.10882,93230.738545816,0
+WNEB.US,D,20200312,000000,5.87784,6.10882,5.48967,5.51758,111505.89076224,0
+WNEB.US,D,20200313,000000,5.76706,6.35831,5.69301,5.98863,131961.6879222,0
+WNEB.US,D,20200316,000000,4.31589,6.54324,4.11264,5.51758,70278.837974354,0
+WNEB.US,D,20200317,000000,5.75766,7.26417,5.51758,6.85737,118171.35463695,0
+WNEB.US,D,20200318,000000,6.55264,7.10705,6.30286,6.34909,110369.62773688,0
+WNEB.US,D,20200319,000000,6.42315,6.86218,6.03496,6.70976,193833.40459036,0
+WNEB.US,D,20200320,000000,6.70025,6.73738,5.49896,6.06278,113777.39591176,0
+WNEB.US,D,20200323,000000,6.19217,6.19217,4.9906,5.11068,77445.564333738,0
+WNEB.US,D,20200324,000000,5.18473,6.7651,5.18473,6.33999,93128.648426736,0
+WNEB.US,D,20200325,000000,6.42315,6.8945,5.8084,6.02586,75705.948704621,0
+WNEB.US,D,20200326,000000,6.23821,6.56185,5.75766,6.51552,77657.911781423,0
+WNEB.US,D,20200327,000000,6.47849,6.5063,5.84091,5.85013,47123.778065924,0
+WNEB.US,D,20200330,000000,5.97021,6.17367,5.79469,6.05338,40944.263158039,0
+WNEB.US,D,20200331,000000,5.9424,6.26604,5.55431,6.24752,86502.999698474,0
+WNEB.US,D,20200401,000000,5.89636,6.03496,5.10157,5.47124,66648.513339886,0
+WNEB.US,D,20200402,000000,5.46194,5.74845,5.03693,5.26789,63022.27231018,0
+WNEB.US,D,20200403,000000,5.15691,5.31403,4.83348,4.94436,57377.709626272,0
+WNEB.US,D,20200406,000000,5.11989,5.50768,5.11989,5.42491,89461.571349399,0
+WNEB.US,D,20200407,000000,5.52678,5.63766,5.11989,5.27709,54336.444978894,0
+WNEB.US,D,20200408,000000,5.36956,5.61906,4.94436,5.3973,69148.700356143,0
+WNEB.US,D,20200409,000000,5.5452,5.78547,5.26789,5.72993,102913.98634051,0
+WNEB.US,D,20200413,000000,5.66529,5.66529,5.1385,5.22626,52709.128480765,0
+WNEB.US,D,20200414,000000,5.40649,5.40649,4.9906,5.1478,102533.19019635,0
+WNEB.US,D,20200415,000000,4.89812,5.08307,4.76874,4.91673,54042.425435943,0
+WNEB.US,D,20200416,000000,4.87961,4.92595,4.57489,4.68576,62066.708795595,0
+WNEB.US,D,20200417,000000,4.80575,5.19394,4.80575,5.15691,101863.47901519,0
+WNEB.US,D,20200420,000000,4.99989,5.13389,4.69771,4.82427,42833.951262202,0
+WNEB.US,D,20200421,000000,4.70418,4.86101,4.68576,4.83348,48534.663511603,0
+WNEB.US,D,20200422,000000,4.82427,4.95356,4.78244,4.86101,56804.984058236,0
+WNEB.US,D,20200423,000000,4.88902,5.05543,4.81505,4.90742,68953.708228701,0
+WNEB.US,D,20200424,000000,4.92595,5.10157,4.89812,5.09226,35276.219746744,0
+WNEB.US,D,20200427,000000,5.20325,5.50807,5.20325,5.40649,46598.013952664,0
+WNEB.US,D,20200428,000000,5.60985,5.62307,5.33245,5.47124,39111.745520561,0
+WNEB.US,D,20200429,000000,6.46007,6.46007,5.75305,5.96091,104928.22438995,0
+WNEB.US,D,20200430,000000,5.83161,5.86844,5.47124,5.55431,65280.50574422,0
+WNEB.US,D,20200501,000000,5.48967,5.48967,5.08307,5.16622,100462.80258141,0
+WNEB.US,D,20200504,000000,5.09226,5.31403,5.01831,5.10157,40172.461857798,0
+WNEB.US,D,20200505,000000,5.18473,5.20325,4.68576,4.68576,75061.76005323,0
+WNEB.US,D,20200506,000000,4.69477,4.87961,4.56548,4.7319,74316.502183949,0
+WNEB.US,D,20200507,000000,4.82427,4.88902,4.68576,4.77803,64070.737833127,0
+WNEB.US,D,20200508,000000,4.91673,5.10157,4.8705,5.02772,70310.485911268,0
+WNEB.US,D,20200511,000000,4.91673,4.94436,4.69477,4.70418,70655.550513758,0
+WNEB.US,D,20200512,000000,4.73219,4.73219,4.31218,4.34929,61689.996256192,0
+WNEB.US,D,20200513,000000,4.34008,4.90008,4.30277,4.89078,126239.5367478,0
+WNEB.US,D,20200514,000000,4.72279,4.76941,4.44284,4.52688,64733.302705953,0
+WNEB.US,D,20200515,000000,4.5548,4.61543,4.47076,4.48947,44697.095935403,0
+WNEB.US,D,20200518,000000,4.66686,5.01214,4.49887,4.99344,79926.35422737,0
+WNEB.US,D,20200519,000000,4.9281,4.9281,4.58271,4.61073,42462.343228751,0
+WNEB.US,D,20200520,000000,4.7415,4.98413,4.73219,4.9375,42755.34187051,0
+WNEB.US,D,20200521,000000,4.85346,5.04936,4.84405,4.9281,21714.568328218,0
+WNEB.US,D,20200522,000000,4.96551,4.96551,4.75061,4.79742,23379.658170405,0
+WNEB.US,D,20200526,000000,5.04015,5.19874,4.98413,5.10548,36320.601664927,0
+WNEB.US,D,20200527,000000,5.30149,5.7122,5.20814,5.66549,52389.586408046,0
+WNEB.US,D,20200528,000000,5.78674,5.78674,5.42276,5.42276,54022.007412128,0
+WNEB.US,D,20200529,000000,5.42276,5.42276,4.86266,4.9281,66911.905847111,0
+WNEB.US,D,20200601,000000,4.96551,5.26878,4.89166,5.1335,224273.61539631,0
+WNEB.US,D,20200602,000000,5.15212,5.15212,4.87226,4.91869,45795.585616698,0
+WNEB.US,D,20200603,000000,4.91869,5.35762,4.91869,5.20814,71191.523638925,0
+WNEB.US,D,20200604,000000,5.1241,5.39484,5.08688,5.36682,128528.39721756,0
+WNEB.US,D,20200605,000000,5.77735,6.01998,5.74013,5.90812,64366.799178458,0
+WNEB.US,D,20200608,000000,6.11362,6.39357,5.98314,6.32814,57658.457453741,0
+WNEB.US,D,20200609,000000,6.19747,6.2816,5.85208,6.10411,52999.064418952,0
+WNEB.US,D,20200610,000000,6.0761,6.16025,5.7122,5.72142,67934.848840288,0
+WNEB.US,D,20200611,000000,5.42276,5.488,4.99344,5.07747,67699.020665214,0
+WNEB.US,D,20200612,000000,5.36682,5.4879,5.05887,5.28287,95837.099285916,0
+WNEB.US,D,20200615,000000,5.14272,5.20814,4.95611,5.17093,56631.430855801,0
+WNEB.US,D,20200616,000000,5.40415,5.47869,5.08688,5.36682,51591.241676844,0
+WNEB.US,D,20200617,000000,5.23616,5.24547,5.11489,5.15212,34266.548469046,0
+WNEB.US,D,20200618,000000,5.04936,5.19874,5.04936,5.07747,41355.686337931,0
+WNEB.US,D,20200619,000000,5.1335,5.20814,4.96551,5.08688,139225.39989471,0
+WNEB.US,D,20200622,000000,5.00283,5.26417,5.00283,5.24547,32898.540873381,0
+WNEB.US,D,20200623,000000,5.34802,5.34802,5.11489,5.1241,38399.156489386,0
+WNEB.US,D,20200624,000000,5.09609,5.14272,4.84405,4.87226,54279.274512208,0
+WNEB.US,D,20200625,000000,4.82554,5.02145,4.78821,5.02145,41454.713753437,0
+WNEB.US,D,20200626,000000,4.9281,5.42276,4.73219,5.22686,235694.43701773,0
+WNEB.US,D,20200629,000000,5.33881,5.47869,5.19972,5.46008,57966.769613361,0
+WNEB.US,D,20200630,000000,5.43216,5.59075,5.37613,5.40415,71204.795354405,0
+WNEB.US,D,20200701,000000,5.41355,5.44137,5.16612,5.16612,37093.42386636,0
+WNEB.US,D,20200702,000000,5.32931,5.35762,5.08688,5.08688,17123.575673211,0
+WNEB.US,D,20200706,000000,5.26417,5.39484,5.04015,5.27338,29875.652447436,0
+WNEB.US,D,20200707,000000,5.20814,5.23136,5.04015,5.04015,38430.804426302,0
+WNEB.US,D,20200708,000000,5.04015,5.24547,4.89078,4.9375,36955.602205603,0
+WNEB.US,D,20200709,000000,4.90939,5.00283,4.76941,4.79742,55299.154801813,0
+WNEB.US,D,20200710,000000,5.17093,5.18003,4.85346,4.96551,30960.870413252,0
+WNEB.US,D,20200713,000000,5.06818,5.08688,4.91869,4.91869,28969.092190009,0
+WNEB.US,D,20200714,000000,4.9375,5.15212,4.80684,5.1241,31844.97084448,0
+WNEB.US,D,20200715,000000,5.29208,5.7122,5.29208,5.62806,97189.793363719,0
+WNEB.US,D,20200716,000000,5.54422,5.54422,5.16142,5.28287,28634.236599429,0
+WNEB.US,D,20200717,000000,5.20814,5.24968,4.90008,4.9375,59432.783723343,0
+WNEB.US,D,20200720,000000,4.85346,5.06818,4.85346,5.03075,40510.380151951,0
+WNEB.US,D,20200721,000000,5.09609,5.36682,5.05887,5.26417,25347.955666259,0
+WNEB.US,D,20200722,000000,5.26417,5.29199,5.02154,5.24547,21517.534398394,0
+WNEB.US,D,20200723,000000,5.19874,5.29748,5.04015,5.07747,13274.778183912,0
+WNEB.US,D,20200724,000000,5.1241,5.1241,4.90939,5.00283,33452.890219983,0
+WNEB.US,D,20200727,000000,4.97472,5.02145,4.90008,4.96551,20418.023815908,0
+WNEB.US,D,20200728,000000,4.90939,4.9468,4.84405,4.84405,17839.227407959,0
+WNEB.US,D,20200729,000000,4.90008,5.01214,4.77872,4.91869,38769.743621645,0
+WNEB.US,D,20200730,000000,4.82554,4.9468,4.63875,4.68556,53799.450952534,0
+WNEB.US,D,20200731,000000,4.66686,4.7415,4.60387,4.70418,74229.725582732,0
+WNEB.US,D,20200803,000000,4.76941,4.80684,4.69467,4.78821,33693.822901011,0
+WNEB.US,D,20200804,000000,4.7602,4.79742,4.67607,4.73219,24933.469782795,0
+WNEB.US,D,20200805,000000,4.81624,4.83485,4.72279,4.82554,24624.136721985,0
+WNEB.US,D,20200806,000000,4.78724,4.81624,4.73219,4.7415,12411.095776499,0
+WNEB.US,D,20200807,000000,4.69467,4.9375,4.69467,4.85346,31340.645656228,0
+WNEB.US,D,20200810,000000,4.90008,5.1241,4.90008,4.99344,42864.578297926,0
+WNEB.US,D,20200811,000000,5.07816,5.07816,4.79556,4.84258,37592.644548658,0
+WNEB.US,D,20200812,000000,4.86139,4.96523,4.86139,4.9275,23890.108765802,0
+WNEB.US,D,20200813,000000,4.8804,4.904,4.72965,4.85209,24607.802302932,0
+WNEB.US,D,20200814,000000,4.84258,4.9275,4.77912,4.86139,15961.790118086,0
+WNEB.US,D,20200817,000000,4.9086,4.9086,4.80507,4.83328,22011.650574738,0
+WNEB.US,D,20200818,000000,4.84258,4.8752,4.69193,4.72015,34143.019424961,0
+WNEB.US,D,20200819,000000,4.7893,4.8992,4.74845,4.79556,37434.404864085,0
+WNEB.US,D,20200820,000000,4.72015,4.82387,4.72015,4.82387,28965.008585247,0
+WNEB.US,D,20200821,000000,4.83328,4.83328,4.63541,4.67303,61234.674325097,0
+WNEB.US,D,20200824,000000,4.75806,4.85209,4.66362,4.80507,95882.018938312,0
+WNEB.US,D,20200825,000000,4.86139,4.88989,4.78617,4.80507,27785.867709878,0
+WNEB.US,D,20200826,000000,4.84258,4.9275,4.72965,4.75806,43606.773463634,0
+WNEB.US,D,20200827,000000,4.80507,4.84376,4.75806,4.78617,64988.528003652,0
+WNEB.US,D,20200828,000000,4.80507,4.8804,4.73905,4.8804,21565.516754361,0
+WNEB.US,D,20200831,000000,4.84258,4.8992,4.76138,4.82387,54015.882004983,0
+WNEB.US,D,20200901,000000,4.81447,5.10647,4.79556,5.09706,33044.529743664,0
+WNEB.US,D,20200902,000000,4.96523,5.17259,4.80507,5.13478,34099.120673756,0
+WNEB.US,D,20200903,000000,5.14419,5.26671,5.07816,5.17259,42014.167605994,0
+WNEB.US,D,20200904,000000,5.26671,5.31373,5.1913,5.24791,40840.131236578,0
+WNEB.US,D,20200908,000000,5.14419,5.5116,5.03379,5.39857,74655.441379293,0
+WNEB.US,D,20200909,000000,5.39857,5.47378,5.23851,5.43627,41444.504741529,0
+WNEB.US,D,20200910,000000,5.28553,5.55872,5.28553,5.53991,42133.613045316,0
+WNEB.US,D,20200911,000000,5.53041,5.55872,5.29502,5.29502,37800.90839158,0
+WNEB.US,D,20200914,000000,5.2101,5.50219,5.2101,5.38906,22120.887002154,0
+WNEB.US,D,20200915,000000,5.53041,5.53041,5.31373,5.31373,28145.224929038,0
+WNEB.US,D,20200916,000000,5.27602,5.35145,5.22901,5.27602,30824.069653685,0
+WNEB.US,D,20200917,000000,5.2008,5.65304,4.95582,5.60584,47500.490605327,0
+WNEB.US,D,20200918,000000,5.69056,6.35008,5.67185,5.99215,133479.76799292,0
+WNEB.US,D,20200921,000000,5.74718,5.77068,5.27602,5.28553,43501.620640981,0
+WNEB.US,D,20200922,000000,5.38906,5.53041,5.12528,5.15368,44563.357879408,0
+WNEB.US,D,20200923,000000,5.07816,5.23851,5.04995,5.04995,42110.132317927,0
+WNEB.US,D,20200924,000000,5.01234,5.23851,5.01234,5.02174,24339.305289752,0
+WNEB.US,D,20200925,000000,5.00293,5.08775,4.9275,4.94632,53701.444438218,0
+WNEB.US,D,20200928,000000,4.93692,5.46213,4.93692,5.39857,51638.20313162,0
+WNEB.US,D,20200929,000000,5.25252,5.31373,5.18189,5.27602,25368.373690075,0
+WNEB.US,D,20200930,000000,5.23851,5.37966,5.23851,5.30443,32818.910580499,0
+WNEB.US,D,20201001,000000,5.25722,5.38906,5.25722,5.33255,40371.537590003,0
+WNEB.US,D,20201002,000000,5.29502,5.56351,5.28553,5.45498,65040.593964383,0
+WNEB.US,D,20201005,000000,5.65304,6.00146,5.63414,5.97325,40655.348121044,0
+WNEB.US,D,20201006,000000,6.06748,6.50082,5.99215,6.40669,130381.33287886,0
+WNEB.US,D,20201007,000000,6.52923,6.76471,6.52923,6.63267,62201.46775278,0
+WNEB.US,D,20201008,000000,6.70829,6.70829,6.4161,6.55735,62241.282899222,0
+WNEB.US,D,20201009,000000,6.50082,6.55735,6.23714,6.50082,30373.852228544,0
+WNEB.US,D,20201012,000000,6.50082,6.59526,6.45381,6.53854,18829.50156303,0
+WNEB.US,D,20201013,000000,6.45381,6.58565,6.38769,6.44431,45506.670579704,0
+WNEB.US,D,20201014,000000,6.4349,6.54804,6.39739,6.4256,15426.837894108,0
+WNEB.US,D,20201015,000000,6.32186,6.58565,6.32186,6.48202,27300.93964425,0
+WNEB.US,D,20201016,000000,6.4256,6.52923,6.38779,6.48202,27946.149196833,0
+WNEB.US,D,20201019,000000,6.49141,6.54804,6.38769,6.38769,9958.8911162089,0
+WNEB.US,D,20201020,000000,6.51982,6.51982,6.32186,6.36899,18688.6171987,0
+WNEB.US,D,20201021,000000,6.39739,6.49141,6.35958,6.35958,52754.048133161,0
+WNEB.US,D,20201022,000000,6.40669,6.59526,6.38769,6.44431,105213.05582218,0
+WNEB.US,D,20201023,000000,6.51033,6.51033,6.27475,6.27475,89397.254574379,0
+WNEB.US,D,20201026,000000,6.21824,6.24654,6.06748,6.06748,20544.615563567,0
+WNEB.US,D,20201027,000000,6.02027,6.05808,5.40787,5.41747,53515.640421494,0
+WNEB.US,D,20201028,000000,5.42687,5.46449,5.21961,5.26671,58923.354029137,0
+WNEB.US,D,20201029,000000,5.22901,5.41747,5.18669,5.39857,92125.102556185,0
+WNEB.US,D,20201030,000000,5.42687,5.521,5.35145,5.42687,101184.5797233,0
+WNEB.US,D,20201102,000000,5.4927,5.54932,5.38906,5.44568,150162.31435171,0
+WNEB.US,D,20201103,000000,5.4927,5.65304,5.37046,5.54932,98680.309102281,0
+WNEB.US,D,20201104,000000,5.46449,5.5116,5.26671,5.41747,65093.680826304,0
+WNEB.US,D,20201105,000000,5.42687,5.51601,5.37966,5.46449,38420.595414393,0
+WNEB.US,D,20201106,000000,5.521,5.58692,5.37966,5.56812,46327.475137103,0
+WNEB.US,D,20201109,000000,5.94827,6.33783,5.93877,5.93877,91098.075958243,0
+WNEB.US,D,20201110,000000,6.01468,6.39494,5.78664,6.20482,74763.656905517,0
+WNEB.US,D,20201111,000000,6.17641,6.25242,5.91016,6.07169,35139.418987176,0
+WNEB.US,D,20201112,000000,6.06229,6.29973,5.84846,5.91977,85386.133795744,0
+WNEB.US,D,20201113,000000,5.98618,6.1288,5.75913,6.02429,66132.958238534,0
+WNEB.US,D,20201116,000000,6.16671,6.28093,6.1003,6.1383,133916.71370258,0
+WNEB.US,D,20201117,000000,6.1288,6.23332,6.10979,6.1478,40173.482758989,0
+WNEB.US,D,20201118,000000,6.15731,6.31402,5.99578,6.00519,27097.780307282,0
+WNEB.US,D,20201119,000000,5.96737,6.1383,5.84376,5.96737,32412.591906563,0
+WNEB.US,D,20201120,000000,5.88177,5.93877,5.69164,5.70124,684053.82199125,0
+WNEB.US,D,20201123,000000,5.79625,6.05269,5.77715,6.03378,37104.653779458,0
+WNEB.US,D,20201124,000000,6.1383,6.52786,6.1383,6.45185,90868.373190314,0
+WNEB.US,D,20201125,000000,6.45185,6.45185,6.25242,6.44235,28702.636979212,0
+WNEB.US,D,20201127,000000,6.39494,6.40846,6.17641,6.39494,18312.925560487,0
+WNEB.US,D,20201130,000000,6.29973,6.44235,6.25242,6.34744,52643.790804554,0
+WNEB.US,D,20201201,000000,6.45185,6.45185,6.29032,6.36634,34161.395646395,0
+WNEB.US,D,20201202,000000,6.38535,6.42335,6.25242,6.28093,98250.509700957,0
+WNEB.US,D,20201203,000000,6.28093,6.45116,6.25242,6.28093,36694.251500758,0
+WNEB.US,D,20201204,000000,6.45812,6.56586,6.37584,6.53736,39647.718645728,0
+WNEB.US,D,20201207,000000,6.49926,6.49926,6.36634,6.40435,18015.843313966,0
+WNEB.US,D,20201208,000000,6.42335,6.56586,6.42335,6.56586,24402.601163581,0
+WNEB.US,D,20201209,000000,6.62297,6.65138,6.41854,6.45185,35832.610895728,0
+WNEB.US,D,20201210,000000,6.19531,6.35938,6.19531,6.33783,37104.653779458,0
+WNEB.US,D,20201211,000000,6.23332,6.29973,6.17641,6.19531,22966.193188133,0
+WNEB.US,D,20201214,000000,6.20482,6.26182,6.06229,6.15731,49389.157808299,0
+WNEB.US,D,20201215,000000,6.1192,6.30942,6.09069,6.27122,53980.150463306,0
+WNEB.US,D,20201216,000000,6.31873,6.35684,6.27122,6.29032,53935.23081091,0
+WNEB.US,D,20201217,000000,6.34744,6.48035,6.31873,6.42335,38993.320982429,0
+WNEB.US,D,20201218,000000,6.43275,6.45185,6.1478,6.17641,188999.43745195,0
+WNEB.US,D,20201221,000000,6.1383,6.20482,5.97668,6.20482,68454.487546402,0
+WNEB.US,D,20201222,000000,6.23332,6.23332,6.09069,6.16671,51312.535651758,0
+WNEB.US,D,20201223,000000,6.23332,6.41384,6.20599,6.39494,48750.073662861,0
+WNEB.US,D,20201224,000000,6.41384,6.48035,6.36163,6.41384,33127.222740119,0
+WNEB.US,D,20201228,000000,6.49926,6.70849,6.48035,6.56586,52235.430328236,0
+WNEB.US,D,20201229,000000,6.61336,6.61336,6.43275,6.48994,37703.922778455,0
+WNEB.US,D,20201230,000000,6.51835,6.54696,6.45185,6.47085,33322.214867561,0
+WNEB.US,D,20201231,000000,6.39954,6.62297,6.39954,6.54696,44670.552504442,0
+WNEB.US,D,20210104,000000,6.31402,6.58487,6.31402,6.46136,49807.727296525,0
+WNEB.US,D,20210105,000000,6.29973,6.68938,6.29973,6.48035,54429.346987256,0
+WNEB.US,D,20210106,000000,6.44235,7.01244,6.44235,6.90812,363423.4686029,0
+WNEB.US,D,20210107,000000,6.91741,6.91741,6.69888,6.83201,46438.7533669,0
+WNEB.US,D,20210108,000000,6.28093,6.74629,5.98618,6.31873,290675.07064803,0
+WNEB.US,D,20210111,000000,6.27122,6.43275,6.27122,6.29973,69365.131408592,0
+WNEB.US,D,20210112,000000,6.27122,6.47085,6.24477,6.45185,88039.455990621,0
+WNEB.US,D,20210113,000000,6.43275,6.50886,6.26182,6.39494,56895.844264216,0
+WNEB.US,D,20210114,000000,6.44235,6.45185,6.37103,6.43275,91872.939962058,0
+WNEB.US,D,20210115,000000,6.53736,6.53736,6.22382,6.38535,50179.335329974,0
+WNEB.US,D,20210119,000000,6.40435,6.44235,6.28093,6.40435,64994.653410798,0
+WNEB.US,D,20210120,000000,6.37584,6.39494,6.28103,6.35684,29804.189364081,0
+WNEB.US,D,20210121,000000,6.39494,6.39494,6.19991,6.23332,32576.95699828,0
+WNEB.US,D,20210122,000000,6.17641,6.34744,6.09079,6.32834,65274.380337075,0
+WNEB.US,D,20210125,000000,6.23332,6.26182,6.04329,6.20482,62023.830945582,0
+WNEB.US,D,20210126,000000,6.20482,6.20482,6.04329,6.04329,99700.189391886,0
+WNEB.US,D,20210127,000000,6.03378,6.17641,5.99578,5.99578,149586.5260801,0
+WNEB.US,D,20210128,000000,6.44235,6.44235,6.1288,6.19531,117047.34242588,0
+WNEB.US,D,20210129,000000,6.23332,6.23332,6.02429,6.09069,125085.9184022,0
+WNEB.US,D,20210201,000000,6.15731,6.44235,6.1003,6.41384,158335.64928521,0
+WNEB.US,D,20210202,000000,6.46136,6.60387,6.32834,6.48994,100240.24612182,0
+WNEB.US,D,20210203,000000,6.48035,6.68938,6.48035,6.66098,122370.32123469,0
+WNEB.US,D,20210204,000000,6.67028,6.90812,6.67028,6.89841,102248.35876411,0
+WNEB.US,D,20210205,000000,6.87941,6.95543,6.73797,6.86991,248834.45624447,0
+WNEB.US,D,20210208,000000,6.7986,7.13576,6.7986,7.11704,84089.589283434,0
+WNEB.US,D,20210209,000000,7.17444,7.25095,7.06925,7.24145,56445.626839076,0
+WNEB.US,D,20210210,000000,7.28925,7.40395,7.18395,7.25095,116009.08591485,0
+WNEB.US,D,20210211,000000,7.44225,7.44225,7.04045,7.22225,67040.539397151,0
+WNEB.US,D,20210212,000000,7.32734,7.32734,7.10745,7.22225,58723.257395741,0
+WNEB.US,D,20210216,000000,7.27005,7.30834,7.14574,7.14574,48868.498200993,0
+WNEB.US,D,20210217,000000,7.09785,7.26045,7.06925,7.24145,303373.03965914,0
+WNEB.US,D,20210218,000000,7.24145,7.29522,7.17444,7.20315,43752.762333918,0
+WNEB.US,D,20210219,000000,7.22225,7.37515,7.15524,7.24145,65481.623278806,0
+WNEB.US,D,20210222,000000,7.18395,7.84395,7.18395,7.66225,174127.96980563,0
+WNEB.US,D,20210223,000000,7.57625,7.81535,7.49965,7.81535,83808.841455964,0
+WNEB.US,D,20210224,000000,7.81535,8.20746,7.81535,8.11185,112079.63723147,0
+WNEB.US,D,20210225,000000,8.07356,8.12244,7.82484,7.83445,78272.494298281,0
+WNEB.US,D,20210226,000000,7.77705,7.91878,7.66225,7.66225,93299.138925599,0
+WNEB.US,D,20210301,000000,7.46135,7.87265,7.46135,7.84395,86093.618320964,0
+WNEB.US,D,20210302,000000,7.78664,7.94935,7.75795,7.83445,75301.671833067,0
+WNEB.US,D,20210303,000000,7.85365,8.12135,7.84395,7.93955,98569.030872484,0
+WNEB.US,D,20210304,000000,7.97795,8.13095,7.89185,8.05445,77257.71851463,0
+WNEB.US,D,20210305,000000,8.13095,8.31265,8.04015,8.22666,87504.503766644,0
+WNEB.US,D,20210308,000000,8.29365,8.44665,8.21715,8.34146,70938.340143607,0
+WNEB.US,D,20210309,000000,8.35105,8.36056,8.15965,8.26486,89204.304249319,0
+WNEB.US,D,20210310,000000,8.27445,8.50396,8.23155,8.45616,82125.375392344,0
+WNEB.US,D,20210311,000000,8.52316,8.55176,8.32236,8.55176,90716.258912887,0
+WNEB.US,D,20210312,000000,8.60925,8.83886,8.52316,8.66665,64307.586909391,0
+WNEB.US,D,20210315,000000,8.62835,8.62835,8.27445,8.46585,58737.550012412,0
+WNEB.US,D,20210316,000000,8.42755,8.42755,8.22666,8.24586,63906.372741409,0
+WNEB.US,D,20210317,000000,8.16935,8.38926,8.13095,8.16935,179678.60957998,0
+WNEB.US,D,20210318,000000,8.09266,8.47526,7.97795,8.00665,187768.23061585,0
+WNEB.US,D,20210319,000000,8.03535,8.29365,7.90145,7.96835,311001.21335676,0
+WNEB.US,D,20210322,000000,8.15015,8.15015,7.69095,7.69095,434505.75581442,0
+WNEB.US,D,20210323,000000,7.60495,7.91096,7.54745,7.54745,229674.18269561,0
+WNEB.US,D,20210324,000000,7.91575,7.91575,7.54745,7.62395,149870.33661114,0
+WNEB.US,D,20210325,000000,7.63365,7.96835,7.55705,7.93955,103055.89160603,0
+WNEB.US,D,20210326,000000,8.07356,8.23605,8.00665,8.21715,134191.33612291,0
+WNEB.US,D,20210329,000000,8.13095,8.40836,7.89185,7.93955,302514.46175768,0
+WNEB.US,D,20210330,000000,7.86305,8.29365,7.86305,8.21715,129128.68711775,0
+WNEB.US,D,20210331,000000,8.22666,8.35105,8.04496,8.06406,196466.30876142,0
+WNEB.US,D,20210401,000000,8.06406,8.21235,7.96835,8.13095,126705.06769081,0
+WNEB.US,D,20210405,000000,8.13095,8.13095,7.92055,8.04496,273403.46430215,0
+WNEB.US,D,20210406,000000,8.05445,8.25526,8.04496,8.15965,71946.990520113,0
+WNEB.US,D,20210407,000000,8.15015,8.15015,7.77705,7.80565,61899.281000305,0
+WNEB.US,D,20210408,000000,7.79615,7.86305,7.67185,7.85365,63031.460420897,0
+WNEB.US,D,20210409,000000,7.88225,7.88225,7.68145,7.73885,52287.496288967,0
+WNEB.US,D,20210412,000000,7.70045,8.03535,7.66225,7.96835,86506.062402046,0
+WNEB.US,D,20210413,000000,7.93016,7.93016,7.71005,7.77705,60003.467488998,0
+WNEB.US,D,20210414,000000,7.91096,8.07356,7.82484,7.93955,50185.460737119,0
+WNEB.US,D,20210415,000000,7.94935,7.99989,7.70045,7.82484,40895.259900881,0
+WNEB.US,D,20210416,000000,7.85365,7.85365,7.66225,7.75795,59403.17758881,0
+WNEB.US,D,20210419,000000,7.78664,7.78664,7.56655,7.66225,69642.816532489,0
+WNEB.US,D,20210420,000000,7.64304,7.72916,7.35605,7.35605,49730.138806024,0
+WNEB.US,D,20210421,000000,7.35605,7.49004,7.27005,7.43266,69300.814633572,0
+WNEB.US,D,20210422,000000,7.46135,7.46135,7.19344,7.19344,67477.485106811,0
+WNEB.US,D,20210423,000000,7.38005,7.58575,7.21264,7.52824,66967.034511413,0
+WNEB.US,D,20210426,000000,7.50914,7.63365,7.43313,7.55705,172051.45678355,0
+WNEB.US,D,20210427,000000,7.65275,7.71965,7.53795,7.65275,114230.67604047,0
+WNEB.US,D,20210428,000000,7.96835,8.18835,7.80574,8.08316,135137.71152677,0
+WNEB.US,D,20210429,000000,8.00186,8.15965,7.70045,7.86305,98111.667139008,0
+WNEB.US,D,20210430,000000,7.77705,7.94935,7.72916,7.74826,99990.125330071,0
+WNEB.US,D,20210503,000000,7.84395,8.07356,7.73885,7.92055,95806.472250192,0
+WNEB.US,D,20210504,000000,7.88225,8.00665,7.86305,7.91096,69081.320877551,0
+WNEB.US,D,20210505,000000,7.92055,7.93016,7.79615,7.84395,83402.522782028,0
+WNEB.US,D,20210506,000000,7.95875,8.02586,7.81535,8.01615,58780.427862425,0
+WNEB.US,D,20210507,000000,7.94935,8.03045,7.88225,7.95875,59676.779107944,0
+WNEB.US,D,20210510,000000,7.84395,8.03535,7.84395,7.84875,126182.36628112,0
+WNEB.US,D,20210511,000000,7.83435,7.89684,7.75736,7.85365,74810.618360295,0
+WNEB.US,D,20210512,000000,7.83435,8.01722,7.80536,7.84395,85127.845794472,0
+WNEB.US,D,20210513,000000,7.82466,8.229,7.82466,8.17122,80841.081694322,0
+WNEB.US,D,20210514,000000,8.27709,8.3637,8.13272,8.25781,66296.302429061,0
+WNEB.US,D,20210517,000000,8.21931,8.27709,8.07493,8.229,55546.212889986,0
+WNEB.US,D,20210518,000000,8.20011,8.229,7.98834,7.98834,52424.297048533,0
+WNEB.US,D,20210519,000000,7.90175,8.15202,7.74766,8.10372,79101.466065208,0
+WNEB.US,D,20210520,000000,8.07493,8.12301,7.77656,8.02673,117733.3880261,0
+WNEB.US,D,20210521,000000,8.15202,8.19041,8.08463,8.16151,36265.473000624,0
+WNEB.US,D,20210524,000000,8.16151,8.16151,7.99794,8.09422,44446.975143658,0
+WNEB.US,D,20210525,000000,8.08463,8.08463,7.82466,7.82466,76244.984533362,0
+WNEB.US,D,20210526,000000,7.89215,7.99794,7.86315,7.92104,52107.817679386,0
+WNEB.US,D,20210527,000000,7.94014,8.12301,7.94014,8.11352,43577.167329101,0
+WNEB.US,D,20210528,000000,8.11352,8.229,8.03652,8.19041,71112.914247234,0
+WNEB.US,D,20210601,000000,8.2097,8.2675,8.12301,8.14231,62524.072529072,0
+WNEB.US,D,20210602,000000,8.19041,8.19041,8.07493,8.14231,58093.36136102,0
+WNEB.US,D,20210603,000000,8.13272,8.23851,8.03652,8.20011,67028.28858286,0
+WNEB.US,D,20210604,000000,8.229,8.38298,8.15202,8.2675,83170.778211717,0
+WNEB.US,D,20210607,000000,8.2483,8.29629,8.18082,8.18082,117029.98710564,0
+WNEB.US,D,20210608,000000,8.17122,8.32998,8.14231,8.21931,49717.887991735,0
+WNEB.US,D,20210609,000000,8.19041,8.2097,8.14711,8.20011,64438.262261814,0
+WNEB.US,D,20210610,000000,8.25781,8.25781,8.08463,8.12301,61088.685454814,0
+WNEB.US,D,20210611,000000,8.14231,8.2097,8.14231,8.19041,53664.69199535,0
+WNEB.US,D,20210614,000000,8.21931,8.229,7.96433,8.02673,88226.280908536,0
+WNEB.US,D,20210615,000000,8.03652,8.17122,8.03652,8.10372,62261.700923038,0
+WNEB.US,D,20210616,000000,8.05572,8.2097,7.93063,8.18082,98173.942111647,0
+WNEB.US,D,20210617,000000,8.18082,8.2483,7.93063,7.95944,91838.22932157,0
+WNEB.US,D,20210618,000000,7.81515,7.86315,7.70927,7.70927,396861.04530503,0
+WNEB.US,D,20210621,000000,7.74766,8.02673,7.73816,7.95944,148588.08471551,0
+WNEB.US,D,20210622,000000,7.95944,7.97383,7.74766,7.78626,113701.84922364,0
+WNEB.US,D,20210623,000000,7.78626,7.91614,7.72366,7.73816,165161.39464688,0
+WNEB.US,D,20210624,000000,7.78626,7.94993,7.73816,7.78626,167124.58763677,0
+WNEB.US,D,20210625,000000,7.80536,7.88245,7.70927,7.72836,3507707.2551455,0
+WNEB.US,D,20210628,000000,7.74766,7.96914,7.74766,7.92104,218127.79022772,0
+WNEB.US,D,20210629,000000,7.94993,7.99794,7.88245,7.94993,95059.17257853,0
+WNEB.US,D,20210630,000000,7.93063,7.98834,7.84395,7.84395,92788.688330201,0
+WNEB.US,D,20210701,000000,7.89215,7.94014,7.79586,7.85365,229897.7600564,0
+WNEB.US,D,20210702,000000,7.87285,7.87285,7.76696,7.82466,50218.129575224,0
+WNEB.US,D,20210706,000000,7.83435,7.84395,7.65157,7.69957,136675.18872011,0
+WNEB.US,D,20210707,000000,7.68037,7.72366,7.63228,7.65157,74808.576557913,0
+WNEB.US,D,20210708,000000,7.54559,7.56479,7.4302,7.459,137688.94360257,0
+WNEB.US,D,20210709,000000,7.54559,7.72836,7.51679,7.69957,67483.610513956,0
+WNEB.US,D,20210712,000000,7.68037,7.91134,7.68037,7.89215,66561.736738668,0
+WNEB.US,D,20210713,000000,7.86315,7.86315,7.76696,7.80536,60018.78100686,0
+WNEB.US,D,20210714,000000,7.81515,7.85365,7.74766,7.79586,57227.637151226,0
+WNEB.US,D,20210715,000000,7.73816,7.85365,7.73816,7.83435,86548.94025206,0
+WNEB.US,D,20210716,000000,7.88245,7.88245,7.66107,7.68997,74354.275528009,0
+WNEB.US,D,20210719,000000,7.5263,7.61299,7.4686,7.58408,128242.54488415,0
+WNEB.US,D,20210720,000000,7.58408,7.98834,7.58408,7.80536,153186.22367885,0
+WNEB.US,D,20210721,000000,7.90175,7.94993,7.79586,7.80536,70857.688949534,0
+WNEB.US,D,20210722,000000,7.75736,7.78626,7.66107,7.70927,68535.138740476,0
+WNEB.US,D,20210723,000000,7.74766,7.89215,7.74766,7.80536,90882.665806986,0
+WNEB.US,D,20210726,000000,7.97383,7.97383,7.80536,7.81515,88615.244262229,0
+WNEB.US,D,20210727,000000,7.78626,7.85845,7.69957,7.82466,63892.080124738,0
+WNEB.US,D,20210728,000000,7.84395,8.21931,7.84395,8.03652,76524.711459639,0
+WNEB.US,D,20210729,000000,8.3204,8.3204,7.99794,8.15202,89314.561577923,0
+WNEB.US,D,20210730,000000,8.21931,8.21931,8.09422,8.14231,94691.648149844,0
+WNEB.US,D,20210802,000000,8.18082,8.20011,7.98834,8.01722,71818.356970073,0
+WNEB.US,D,20210803,000000,8.02673,8.08932,7.86315,8.05572,73124.0895931,0
+WNEB.US,D,20210804,000000,8.12301,8.12301,7.97874,8.03652,39440.475703998,0
+WNEB.US,D,20210805,000000,8.06533,8.19041,8.06533,8.16151,56578.34399388,0
+WNEB.US,D,20210806,000000,8.20011,8.2483,8.17023,8.21931,76704.39006922,0
+WNEB.US,D,20210809,000000,8.229,8.35409,8.18082,8.27709,41969.247953598,0
+WNEB.US,D,20210810,000000,8.31579,8.48525,8.20932,8.40287,86655.113975902,0
+WNEB.US,D,20210811,000000,8.33519,8.47076,8.33519,8.42226,44192.77074715,0
+WNEB.US,D,20210812,000000,8.39327,8.42226,8.36908,8.40287,31442.735775307,0
+WNEB.US,D,20210813,000000,8.35536,8.57233,8.35536,8.48034,72881.115109692,0
+WNEB.US,D,20210816,000000,8.40287,8.58379,8.37388,8.54813,385925.15174923,0
+WNEB.US,D,20210817,000000,8.53844,8.54813,8.37388,8.41266,21949.375602101,0
+WNEB.US,D,20210818,000000,8.42226,8.54813,8.39327,8.46096,48709.237615229,0
+WNEB.US,D,20210819,000000,8.36417,8.57722,8.29639,8.37388,63914.539950935,0
+WNEB.US,D,20210820,000000,8.25771,8.67401,8.25771,8.58683,35150.648900275,0
+WNEB.US,D,20210823,000000,8.65461,8.6933,8.44165,8.49004,33920.462965367,0
+WNEB.US,D,20210824,000000,8.47076,8.53844,8.42226,8.44165,47989.502275718,0
+WNEB.US,D,20210825,000000,8.46096,8.54813,8.44165,8.45136,35341.557422954,0
+WNEB.US,D,20210826,000000,8.44165,8.50944,8.39327,8.45136,45561.799244007,0
+WNEB.US,D,20210827,000000,8.47076,8.50944,8.44165,8.45136,36507.426582843,0
+WNEB.US,D,20210830,000000,8.42226,8.49004,8.2481,8.28679,29521.39973423,0
+WNEB.US,D,20210831,000000,8.30619,8.49974,8.2674,8.30619,20244.470613473,0
+WNEB.US,D,20210901,000000,8.27709,8.34478,8.2287,8.2481,42580.767766885,0
+WNEB.US,D,20210902,000000,8.2287,8.62551,8.2287,8.50944,68726.047263154,0
+WNEB.US,D,20210903,000000,8.40287,8.40287,8.25771,8.34478,35153.711603849,0
+WNEB.US,D,20210907,000000,8.32539,8.37388,8.14154,8.16083,61096.852664339,0
+WNEB.US,D,20210908,000000,7.93818,8.2287,7.93818,8.03505,31095.629370436,0
+WNEB.US,D,20210909,000000,8.00116,8.04476,7.94798,7.94798,33865.334301064,0
+WNEB.US,D,20210910,000000,7.94798,8.03505,7.78342,7.8608,35822.401883819,0
+WNEB.US,D,20210913,000000,7.8608,7.94798,7.83181,7.92859,47112.548152824,0
+WNEB.US,D,20210914,000000,7.90919,7.94798,7.71554,7.76402,61510.317646612,0
+WNEB.US,D,20210915,000000,7.74462,7.89949,7.74462,7.8414,33481.475453325,0
+WNEB.US,D,20210916,000000,7.8608,7.8608,7.74462,7.81241,38334.839714366,0
+WNEB.US,D,20210917,000000,8.03505,8.31579,7.822,8.25771,263061.73523939,0
+WNEB.US,D,20210920,000000,8.12214,8.12214,7.79302,7.92859,48046.672742403,0
+WNEB.US,D,20210921,000000,7.99637,8.00607,7.88009,7.93818,37474.220010526,0
+WNEB.US,D,20210922,000000,8.00607,8.05445,7.93348,8.00607,25535.801485365,0
+WNEB.US,D,20210923,000000,8.08344,8.33519,8.06895,8.15122,23264.296335845,0
+WNEB.US,D,20210924,000000,8.12214,8.19002,8.05445,8.13183,23645.092480012,0
+WNEB.US,D,20210927,000000,8.16083,8.43196,8.16083,8.36417,46666.414332447,0
+WNEB.US,D,20210928,000000,8.34478,8.37388,8.23831,8.25771,27589.854681245,0
+WNEB.US,D,20210929,000000,8.2287,8.43196,8.2287,8.39327,27881.832421812,0
+WNEB.US,D,20210930,000000,8.37388,8.39327,8.2287,8.25771,8983.9304789993,0
+WNEB.US,D,20211001,000000,8.2674,8.54813,8.2674,8.48034,51119.585326696,0
+WNEB.US,D,20211004,000000,8.30619,8.57722,8.23831,8.41266,50093.579629947,0
+WNEB.US,D,20211005,000000,8.45136,8.50944,8.35448,8.49974,37510.972453394,0
+WNEB.US,D,20211006,000000,8.48034,8.58683,8.29639,8.51905,61081.539146477,0
+WNEB.US,D,20211007,000000,8.52884,8.64491,8.50944,8.54813,53612.626034619,0
+WNEB.US,D,20211008,000000,8.51905,8.76108,8.51905,8.67401,42117.278626263,0
+WNEB.US,D,20211011,000000,8.66431,8.78048,8.55782,8.60622,24901.821845881,0
+WNEB.US,D,20211012,000000,8.58683,8.59653,8.47565,8.54813,22034.110400936,0
+WNEB.US,D,20211013,000000,8.53844,8.72239,8.48034,8.56743,32849.537616223,0
+WNEB.US,D,20211014,000000,8.64491,8.7321,8.59653,8.66431,35721.33266593,0
+WNEB.US,D,20211015,000000,8.72239,8.75148,8.23831,8.54813,56773.336121321,0
+WNEB.US,D,20211018,000000,8.57722,8.62551,8.43196,8.52884,26288.205662981,0
+WNEB.US,D,20211019,000000,8.58683,8.58683,8.45136,8.49004,19921.865837182,0
+WNEB.US,D,20211020,000000,8.46096,8.61102,8.45136,8.53844,31468.258305078,0
+WNEB.US,D,20211021,000000,8.53844,8.59653,8.49974,8.54813,24369.932325476,0
+WNEB.US,D,20211022,000000,8.53844,8.63042,8.51424,8.56743,22932.503448837,0
+WNEB.US,D,20211025,000000,8.64491,8.7321,8.60622,8.60622,33638.694236708,0
+WNEB.US,D,20211026,000000,8.59653,8.7127,8.56743,8.60622,39879.463216039,0
+WNEB.US,D,20211027,000000,8.67401,8.92565,8.61592,8.91604,71401.829284229,0
+WNEB.US,D,20211028,000000,8.98373,9.56507,8.95473,9.5259,70965.904475758,0
+WNEB.US,D,20211029,000000,9.61308,9.65813,9.33195,9.41913,51420.751177982,0
+WNEB.US,D,20211101,000000,9.49651,9.53569,9.20157,9.29335,28079.887252827,0
+WNEB.US,D,20211102,000000,9.27397,9.41031,9.19678,9.32216,28659.759129198,0
+WNEB.US,D,20211103,000000,9.27397,9.27397,9.13379,9.20638,22725.260507105,0
+WNEB.US,D,20211104,000000,9.19678,9.19678,8.88695,8.99353,23623.653555005,0
+WNEB.US,D,20211105,000000,9.01282,9.18708,8.96443,9.0999,20429.253729006,0
+WNEB.US,D,20211108,000000,9.0999,9.43871,9.05161,9.32216,49148.225127271,0
+WNEB.US,D,20211109,000000,9.27397,9.4534,9.26416,9.30315,10983.875911767,0
+WNEB.US,D,20211110,000000,9.25447,9.32705,9.1377,9.1377,10530.595783054,0
+WNEB.US,D,20211111,000000,9.1377,9.1766,9.01116,9.01116,11511.681827408,0
+WNEB.US,D,20211112,000000,9.06964,9.09882,8.96258,9.00146,19135.771920269,0
+WNEB.US,D,20211115,000000,8.97226,9.30315,8.94308,9.1377,69111.947913274,0
+WNEB.US,D,20211116,000000,9.08903,9.46811,9.05984,9.39072,64024.797279542,0
+WNEB.US,D,20211117,000000,9.30315,9.45831,9.11822,9.24477,27704.195614614,0
+WNEB.US,D,20211118,000000,9.24477,9.41031,9.1572,9.27397,11446.344151197,0
+WNEB.US,D,20211119,000000,9.27397,9.27397,9.10852,9.11822,36652.394551936,0
+WNEB.US,D,20211122,000000,9.14741,9.33195,9.14741,9.22529,19970.869094339,0
+WNEB.US,D,20211123,000000,9.30315,9.44949,9.16691,9.41031,39962.156212495,0
+WNEB.US,D,20211124,000000,9.41031,9.44949,9.23498,9.34174,34806.605198978,0
+WNEB.US,D,20211126,000000,9.1572,9.21558,8.95277,8.96258,11859.80913347,0
+WNEB.US,D,20211129,000000,9.05014,9.4299,8.70956,8.75814,23631.820764531,0
+WNEB.US,D,20211130,000000,8.71925,8.77891,8.56351,8.57331,35284.38695627,0
+WNEB.US,D,20211201,000000,8.76793,8.76793,8.46625,8.51493,38947.380428844,0
+WNEB.US,D,20211202,000000,8.5928,8.75814,8.50513,8.68037,35192.505849098,0
+WNEB.US,D,20211203,000000,8.71925,9.05014,8.52463,8.74846,37385.401606926,0
+WNEB.US,D,20211206,000000,8.75814,8.82877,8.54138,8.73875,22552.72820586,0
+WNEB.US,D,20211207,000000,8.75814,8.77764,8.49543,8.5928,34021.532183256,0
+WNEB.US,D,20211208,000000,8.6025,8.62199,8.48574,8.56351,16312.980127719,0
+WNEB.US,D,20211209,000000,8.49543,8.57134,8.45654,8.45654,20958.080545839,0
+WNEB.US,D,20211210,000000,8.45654,8.55381,8.38837,8.49543,22622.149486835,0
+WNEB.US,D,20211213,000000,8.42736,8.57331,8.22292,8.40786,65245.795103732,0
+WNEB.US,D,20211214,000000,8.39817,8.53432,8.39817,8.48574,49581.087232168,0
+WNEB.US,D,20211215,000000,8.37868,8.58301,8.37868,8.45654,18954.051508307,0
+WNEB.US,D,20211216,000000,8.55381,8.69075,8.41757,8.61219,32502.431211352,0
+WNEB.US,D,20211217,000000,8.57331,8.82631,8.3203,8.66087,100410.73662068,0
+WNEB.US,D,20211220,000000,8.68037,8.68037,8.32998,8.46625,31764.319650408,0
+WNEB.US,D,20211221,000000,8.43706,8.58291,8.3105,8.46625,26904.829982222,0
+WNEB.US,D,20211222,000000,8.39817,8.51493,8.33969,8.35919,7458.704099951,0
+WNEB.US,D,20211223,000000,8.46625,8.51493,8.3203,8.37868,7553.647910695,0
+WNEB.US,D,20211227,000000,8.43706,8.62199,8.3203,8.62199,31349.833766944,0
+WNEB.US,D,20211228,000000,8.57331,8.57331,8.37868,8.45654,8909.4046920713,0
+WNEB.US,D,20211229,000000,8.46625,8.52463,8.36898,8.42736,11857.767331088,0
+WNEB.US,D,20211230,000000,8.42736,8.56351,8.36898,8.37868,24907.947253026,0
+WNEB.US,D,20211231,000000,8.54412,8.69007,8.37868,8.52463,7778.24617267,0
+WNEB.US,D,20220103,000000,8.68576,8.71925,8.45654,8.5928,22316.900030787,0
+WNEB.US,D,20220104,000000,8.66087,8.87275,8.58301,8.65118,22132.116915254,0
+WNEB.US,D,20220105,000000,8.5879,8.8943,8.57331,8.70956,14895.969274895,0
+WNEB.US,D,20220106,000000,8.69007,9.02096,8.68037,8.94308,15407.440771484,0
+WNEB.US,D,20220107,000000,8.98196,9.02732,8.8847,8.95277,17112.345760112,0
+WNEB.US,D,20220110,000000,9.00146,9.00146,8.8652,8.9139,18950.988804734,0
+WNEB.US,D,20220111,000000,9.01116,9.01116,8.85552,8.8944,14958.244247534,0
+WNEB.US,D,20220112,000000,8.8847,9.01116,8.81652,8.85552,17452.305856647,0
+WNEB.US,D,20220113,000000,8.90419,8.94308,8.81652,8.8847,11579.061306001,0
+WNEB.US,D,20220114,000000,8.90419,8.94298,8.81652,8.90419,15896.452441875,0
+WNEB.US,D,20220118,000000,8.92358,8.98196,8.68037,8.70956,16225.18262531,0
+WNEB.US,D,20220119,000000,8.80683,8.96258,8.68037,8.75814,29760.290612875,0
+WNEB.US,D,20220120,000000,8.75814,8.75814,8.56351,8.56351,22261.771366483,0
+WNEB.US,D,20220121,000000,8.64138,8.69977,8.34948,8.42736,36895.369035345,0
+WNEB.US,D,20220124,000000,8.2911,8.51493,8.2911,8.41757,29320.282199643,0
+WNEB.US,D,20220125,000000,8.45654,8.49543,8.21324,8.49543,101493.91278411,0
+WNEB.US,D,20220126,000000,8.98196,8.98196,8.75814,8.79713,38690.113328763,0
+WNEB.US,D,20220127,000000,8.8847,9.07932,8.76793,8.98196,17909.669590123,0
+WNEB.US,D,20220128,000000,8.7796,9.11822,8.7796,9.11822,30318.723564241,0
+WNEB.US,D,20220131,000000,9.08903,9.08903,8.80683,8.83602,45714.934422627,0
+WNEB.US,D,20220201,000000,8.85552,9.02096,8.84581,8.84581,40285.781889976,0
+WNEB.US,D,20220202,000000,8.90419,9.03301,8.90419,8.94308,25858.406261656,0
+WNEB.US,D,20220203,000000,8.95277,8.95277,8.85552,8.9139,24209.650838522,0
+WNEB.US,D,20220204,000000,8.95277,8.95277,8.8652,8.92358,26198.366358191,0
+WNEB.US,D,20220207,000000,8.92358,8.95277,8.92358,8.94308,25911.493123577,0
+WNEB.US,D,20220208,000000,9.01164,9.01164,8.9137,9.01164,34864.796566853,0
+WNEB.US,D,20220209,000000,9.01164,9.1096,8.83533,9.01164,35319.097596756,0
+WNEB.US,D,20220210,000000,9.01164,9.21735,9.01164,9.21735,20156.673111065,0
+WNEB.US,D,20220211,000000,9.1096,9.1194,8.96268,8.99206,28081.929055209,0
+WNEB.US,D,20220214,000000,9.01164,9.20755,9.01164,9.05083,28504.582148197,0
+WNEB.US,D,20220215,000000,9.09001,9.14878,8.97246,9.14878,26719.025965497,0
+WNEB.US,D,20220216,000000,9.07041,9.12919,8.97246,9.07041,32784.199940012,0
+WNEB.US,D,20220217,000000,9.0998,9.16838,9.07041,9.14878,31414.150541965,0
+WNEB.US,D,20220218,000000,9.14878,9.21735,9.14878,9.15857,16842.827845742,0
+WNEB.US,D,20220222,000000,9.15857,9.21735,9.06062,9.08022,79593.540439171,0
+WNEB.US,D,20220223,000000,9.1096,9.37094,9.08022,9.08022,56156.711802082,0
+WNEB.US,D,20220224,000000,8.93329,8.96268,8.70799,8.95287,68193.136841559,0
+WNEB.US,D,20220225,000000,9.01164,9.21735,8.97246,9.17817,23051.94888816,0
+WNEB.US,D,20220228,000000,9.08022,9.15857,9.05083,9.07041,23336.780320392,0
+WNEB.US,D,20220301,000000,9.07041,9.23694,8.84513,8.9137,40220.444213765,0
+WNEB.US,D,20220302,000000,8.8941,9.07041,8.81574,8.92348,22051.46572118,0
+WNEB.US,D,20220303,000000,8.96268,9.01164,8.87452,9.00185,17528.873445957,0
+WNEB.US,D,20220304,000000,9.01164,9.02144,8.77656,8.96268,27294.814237105,0
+WNEB.US,D,20220307,000000,8.9039,8.97246,8.79615,8.81574,37177.137764004,0
+WNEB.US,D,20220308,000000,8.79615,8.79615,8.62962,8.6786,60451.643111758,0
+WNEB.US,D,20220309,000000,8.71778,8.95287,8.6884,8.76676,22072.904646186,0
+WNEB.US,D,20220310,000000,8.79615,9.01164,8.76676,8.98226,23537.897854978,0
+WNEB.US,D,20220311,000000,9.00185,9.00185,8.86472,8.95287,9724.0838423259,0
+WNEB.US,D,20220314,000000,8.84513,9.06553,8.84513,8.87452,21588.99748175,0
+WNEB.US,D,20220315,000000,8.8843,8.92348,8.76676,8.83533,17397.177192343,0
+WNEB.US,D,20220316,000000,8.9137,9.00185,8.82554,8.8941,16109.820790751,0
+WNEB.US,D,20220317,000000,8.8941,8.98715,8.71778,8.92348,11204.390568979,0
+WNEB.US,D,20220318,000000,8.8941,8.8941,8.05171,8.06151,286480.18765504,0
+WNEB.US,D,20220321,000000,8.33578,8.74717,8.30639,8.6884,69477.430539579,0
+WNEB.US,D,20220322,000000,8.77656,8.88921,8.74532,8.80594,30947.598697772,0
+WNEB.US,D,20220323,000000,8.77656,8.77656,8.60514,8.61984,38687.05062519,0
+WNEB.US,D,20220324,000000,8.6884,8.6884,8.4925,8.57086,25617.473580628,0
+WNEB.US,D,20220325,000000,8.61004,8.96268,8.4827,8.9137,42986.06553963,0
+WNEB.US,D,20220328,000000,8.8843,9.00185,8.75207,8.99206,39964.198014876,0
+WNEB.US,D,20220329,000000,9.00176,9.02144,8.81085,8.93329,43036.089697979,0
+WNEB.US,D,20220330,000000,8.93329,8.95287,8.81574,8.82554,29543.859560428,0
+WNEB.US,D,20220331,000000,8.78636,8.9039,8.75697,8.75697,21062.212467299,0
+WNEB.US,D,20220401,000000,8.87452,8.87452,8.76676,8.76676,16092.465470508,0
+WNEB.US,D,20220404,000000,8.76676,8.85982,8.71778,8.72759,28090.096264735,0
+WNEB.US,D,20220405,000000,8.75697,8.76921,8.57086,8.57086,20285.306661104,0
+WNEB.US,D,20220406,000000,8.53168,8.73738,8.52189,8.59045,13961.844685317,0
+WNEB.US,D,20220407,000000,8.55127,8.70799,8.52189,8.66881,46387.70830736,0
+WNEB.US,D,20220408,000000,8.66381,8.70309,8.56106,8.60024,11699.527646515,0
+WNEB.US,D,20220411,000000,8.54146,8.61984,8.4729,8.4729,37941.79275591,0
+WNEB.US,D,20220412,000000,8.4734,8.6786,8.4729,8.56106,29815.419277179,0
+WNEB.US,D,20220413,000000,8.50229,8.54146,8.47898,8.4925,28838.416837587,0
+WNEB.US,D,20220414,000000,8.4925,8.61004,8.4729,8.52189,11531.078950034,0
+WNEB.US,D,20220418,000000,8.56106,8.67439,8.4729,8.4925,26276.975749883,0
+WNEB.US,D,20220419,000000,8.64922,8.65902,8.60024,8.61984,7098.3259796002,0
+WNEB.US,D,20220420,000000,8.59045,8.8941,8.59045,8.85492,22359.777880801,0
+WNEB.US,D,20220421,000000,8.84513,8.84513,8.75697,8.77656,15149.152770213,0
+WNEB.US,D,20220422,000000,8.72759,8.76676,8.63943,8.63943,11847.55831918,0
+WNEB.US,D,20220425,000000,8.56106,8.57575,8.32597,8.4925,22083.113658094,0
+WNEB.US,D,20220426,000000,8.39455,8.53168,8.33578,8.37495,28780.225469712,0
+WNEB.US,D,20220427,000000,8.38416,8.62571,8.34557,8.45331,44580.713199652,0
+WNEB.US,D,20220428,000000,8.4925,8.66391,8.42392,8.51208,19323.617739374,0
+WNEB.US,D,20220429,000000,8.4925,8.51208,8.32597,8.41413,82831.839016373,0
+WNEB.US,D,20220502,000000,8.41413,8.4729,8.20843,8.24762,46407.105429986,0
+WNEB.US,D,20220503,000000,8.19864,8.4876,8.19864,8.35536,34372.72219289,0
+WNEB.US,D,20220504,000000,8.36517,8.58065,8.36026,8.58065,25112.127491184,0
+WNEB.US,D,20220505,000000,8.63943,8.63943,8.30639,8.36517,16384.443211075,0
+WNEB.US,D,20220506,000000,8.36517,8.36517,8.13008,8.13008,17671.799612668,0
+WNEB.US,D,20220509,000000,8.73738,8.73738,8.09089,8.13008,37577.331030796,0
+WNEB.US,D,20220510,000000,8.33728,8.33728,7.92288,8.02154,30455.298003485,0
+WNEB.US,D,20220511,000000,8.1794,8.27807,8.04127,8.1794,26139.72480974,0
+WNEB.US,D,20220512,000000,8.0906,8.16954,8.06101,8.0906,19635.959383657,0
+WNEB.US,D,20220513,000000,8.1498,8.1498,8.04127,8.11034,20450.830414134,0
+WNEB.US,D,20220516,000000,8.1498,8.1794,8.00181,8.07087,42180.724560186,0
+WNEB.US,D,20220517,000000,8.16954,8.37674,8.16954,8.28794,20520.763375705,0
+WNEB.US,D,20220518,000000,8.25833,8.42607,8.24847,8.30767,17639.322654752,0
+WNEB.US,D,20220519,000000,8.2978,8.3274,8.16954,8.25833,21448.135257405,0
+WNEB.US,D,20220520,000000,8.33728,8.33728,7.99194,7.99194,31617.806799452,0
+WNEB.US,D,20220523,000000,8.1202,8.1202,7.99194,7.99194,36613.452706443,0
+WNEB.US,D,20220524,000000,8.02154,8.3274,8.02154,8.23861,29774.211769056,0
+WNEB.US,D,20220525,000000,8.27807,8.45567,8.20901,8.26821,21118.740873194,0
+WNEB.US,D,20220526,000000,8.34714,8.55927,8.20901,8.20901,26396.145668833,0
+WNEB.US,D,20220527,000000,8.26821,8.41621,8.13994,8.37674,27854.602649998,0
+WNEB.US,D,20220531,000000,8.41621,8.44087,8.30767,8.3866,14641.326997848,0
+WNEB.US,D,20220601,000000,8.28794,8.4754,8.23861,8.28794,30284.012923696,0
+WNEB.US,D,20220602,000000,8.2978,8.44581,8.27807,8.39647,16869.046556291,0
+WNEB.US,D,20220603,000000,8.36687,8.48527,8.24847,8.24847,25368.435190097,0
+WNEB.US,D,20220606,000000,8.28794,8.34714,8.24847,8.34714,15334.575486463,0
+WNEB.US,D,20220607,000000,8.34714,8.49514,8.3274,8.33728,29926.239946384,0
+WNEB.US,D,20220608,000000,8.39647,8.39825,8.28794,8.3274,15734.916353427,0
+WNEB.US,D,20220609,000000,8.3274,8.40633,7.62687,7.96234,64469.068877623,0
+WNEB.US,D,20220610,000000,7.92288,8.1054,7.88834,8.02154,23699.165803038,0
+WNEB.US,D,20220613,000000,7.97221,7.98868,7.80447,7.80447,18355.882130557,0
+WNEB.US,D,20220614,000000,7.95248,7.95248,7.68608,7.68608,16247.758071612,0
+WNEB.US,D,20220615,000000,7.71568,7.88341,7.61701,7.66634,21372.121168741,0
+WNEB.US,D,20220616,000000,7.72554,7.74528,7.40981,7.45914,23398.150011929,0
+WNEB.US,D,20220617,000000,7.51834,7.51834,7.03488,7.15328,73210.68907397,0
+WNEB.US,D,20220621,000000,7.21247,7.43941,7.21247,7.31114,38698.265778198,0
+WNEB.US,D,20220622,000000,7.32102,7.43941,7.25195,7.31114,26646.485400832,0
+WNEB.US,D,20220623,000000,7.25195,7.37034,7.21247,7.21247,17996.082110882,0
+WNEB.US,D,20220624,000000,7.17301,7.50848,7.16315,7.39995,19555.891210265,0
+WNEB.US,D,20220627,000000,7.39008,7.59234,7.39008,7.54794,11827.792196102,0
+WNEB.US,D,20220628,000000,7.53808,7.82421,7.50848,7.76501,41138.8247849,0
+WNEB.US,D,20220629,000000,7.75514,7.75514,7.44927,7.49861,14246.053736796,0
+WNEB.US,D,20220630,000000,7.39995,7.49861,7.30128,7.36048,12200.767991146,0
+WNEB.US,D,20220701,000000,7.44059,7.44059,7.23715,7.28154,17558.240960177,0
+WNEB.US,D,20220705,000000,7.33581,7.33581,7.17301,7.23221,33697.552265295,0
+WNEB.US,D,20220706,000000,7.23221,7.39008,7.23221,7.31114,37406.026270911,0
+WNEB.US,D,20220707,000000,7.37034,7.4771,7.37034,7.37034,32458.015859484,0
+WNEB.US,D,20220708,000000,7.34074,7.44927,7.32102,7.32102,8212.5621392472,0
+WNEB.US,D,20220711,000000,7.24208,7.36048,7.23221,7.29141,21349.823702733,0
+WNEB.US,D,20220712,000000,7.36048,7.3664,7.16315,7.16315,96217.619909575,0
+WNEB.US,D,20220713,000000,7.15328,7.39008,7.15328,7.32102,15901.133827305,0
+WNEB.US,D,20220714,000000,7.16315,7.38021,7.16315,7.31114,16882.22233166,0
+WNEB.US,D,20220715,000000,7.30128,7.53808,7.25195,7.37034,15853.498331742,0
+WNEB.US,D,20220718,000000,7.44927,7.57863,7.25195,7.25195,46372.648169704,0
+WNEB.US,D,20220719,000000,7.28154,7.64661,7.28154,7.58741,29171.166665657,0
+WNEB.US,D,20220720,000000,7.52821,7.64661,7.47888,7.58741,21037.659178619,0
+WNEB.US,D,20220721,000000,7.61701,7.80447,7.52604,7.62687,24333.630063086,0
+WNEB.US,D,20220722,000000,7.67621,7.84394,7.59727,7.7354,16215.325393782,0
+WNEB.US,D,20220725,000000,7.87354,7.91528,7.57754,7.66634,39144.21509836,0
+WNEB.US,D,20220726,000000,7.58741,7.78474,7.58741,7.67621,21129.889606198,0
+WNEB.US,D,20220727,000000,8.37674,8.63327,8.22873,8.46553,55192.309497081,0
+WNEB.US,D,20220728,000000,8.4754,8.87007,8.3866,8.51487,34923.912895739,0
+WNEB.US,D,20220729,000000,8.505,8.9194,8.505,8.6826,44033.441281221,0
+WNEB.US,D,20220801,000000,8.6826,8.90953,8.63327,8.70234,74292.116175362,0
+WNEB.US,D,20220802,000000,8.63327,8.7122,8.54446,8.66287,21071.105377632,0
+WNEB.US,D,20220803,000000,8.70234,8.75166,8.61353,8.7122,17494.3891257,0
+WNEB.US,D,20220804,000000,8.73194,8.78127,8.58394,8.73194,28009.671390872,0
+WNEB.US,D,20220805,000000,8.6826,8.85023,8.67273,8.70234,25431.273503393,0
+WNEB.US,D,20220808,000000,8.8306,8.87993,8.76646,8.81087,35855.338862168,0
+WNEB.US,D,20220809,000000,8.81087,8.84792,8.6718,8.77113,12095.637583941,0
+WNEB.US,D,20220810,000000,8.8804,8.93007,8.66187,8.7612,14975.838926234,0
+WNEB.US,D,20220811,000000,8.74133,8.87047,8.63207,8.8208,19998.322147731,0
+WNEB.US,D,20220812,000000,8.86053,8.94,8.75127,8.791,27042.281879303,0
+WNEB.US,D,20220815,000000,8.80093,8.94,8.80093,8.8804,11404.026845683,0
+WNEB.US,D,20220816,000000,8.9102,9.0293,8.8804,8.9251,21614.093959818,0
+WNEB.US,D,20220817,000000,8.92013,8.9698,8.83073,8.94,11894.295302061,0
+WNEB.US,D,20220818,000000,8.9698,9.01947,8.84067,9.01947,13188.926174549,0
+WNEB.US,D,20220819,000000,8.94,9.03933,8.84067,9.01947,23872.147651102,0
+WNEB.US,D,20220822,000000,9.03933,9.19827,8.95987,9.01947,42285.906040438,0
+WNEB.US,D,20220823,000000,9.03933,9.30753,8.98967,9.00953,22774.832214856,0
+WNEB.US,D,20220824,000000,9.0592,9.13867,8.9698,9.0294,15594.966443015,0
+WNEB.US,D,20220825,000000,9.00953,9.0597,8.89967,8.94,13167.785234952,0
+WNEB.US,D,20220826,000000,8.89182,8.91537,8.60296,8.63207,25183.89261755,0
+WNEB.US,D,20220829,000000,8.50293,8.6122,8.35393,8.44333,30411.744966565,0
+WNEB.US,D,20220830,000000,8.38373,8.58995,8.26453,8.344,8252.0134228518,0
+WNEB.US,D,20220831,000000,8.3142,8.40857,8.2248,8.27447,19343.959731621,0
+WNEB.US,D,20220901,000000,8.32413,8.3738,8.2248,8.3738,14569.127516837,0
+WNEB.US,D,20220902,000000,8.344,8.344,8.05593,8.24467,8255.03355708,0
+WNEB.US,D,20220906,000000,8.14533,8.21487,8.04103,8.15527,14583.221476568,0
+WNEB.US,D,20220907,000000,8.1056,8.26453,8.05762,8.18507,13460.738255087,0
+WNEB.US,D,20220908,000000,8.08573,8.493,8.08573,8.39367,14105.033557103,0
+WNEB.US,D,20220909,000000,8.493,8.642,8.44333,8.493,16908.724832282,0
+WNEB.US,D,20220912,000000,8.54267,8.59233,8.45327,8.5228,18723.825503431,0
+WNEB.US,D,20220913,000000,8.29433,8.4632,8.21487,8.21487,24214.429530298,0
+WNEB.US,D,20220914,000000,8.14533,8.39367,8.1056,8.1056,28745.637584008,0
+WNEB.US,D,20220915,000000,7.9864,8.32413,7.9864,8.30427,14841.946308784,0
+WNEB.US,D,20220916,000000,8.05593,8.23473,7.9566,7.9566,102342.2818796,0
+WNEB.US,D,20220919,000000,7.9864,8.3142,7.97647,8.2844,16185.906040333,0
+WNEB.US,D,20220920,000000,8.15527,8.32413,8.14037,8.29433,28898.657718236,0
+WNEB.US,D,20220921,000000,8.195,8.34569,8.15527,8.18507,17747.315436313,0
+WNEB.US,D,20220922,000000,8.15527,8.3142,8.14533,8.27447,15245.637583954,0
+WNEB.US,D,20220923,000000,8.05593,8.16023,7.99633,8.09567,10917.785234943,0
+WNEB.US,D,20220926,000000,7.9566,8.046,7.897,7.94667,11457.382550381,0
+WNEB.US,D,20220927,000000,8.00627,8.03607,7.81753,7.85727,12380.536912801,0
+WNEB.US,D,20220928,000000,7.93673,8.2546,7.85727,7.97647,18199.328859133,0
+WNEB.US,D,20220929,000000,7.9864,8.08573,7.96157,8.0758,6699.664429557,0
+WNEB.US,D,20220930,000000,8.0758,8.15527,8.03607,8.0758,15121.812080597,0
+WNEB.US,D,20221003,000000,8.26453,8.493,8.03607,8.41353,28725.50335582,0
+WNEB.US,D,20221004,000000,8.4483,8.63207,8.44333,8.51287,27358.389261854,0
+WNEB.US,D,20221005,000000,8.42347,8.53273,8.21487,8.35393,45164.093959912,0
+WNEB.US,D,20221006,000000,8.37132,8.3891,8.2546,8.29433,7375.1677852644,0
+WNEB.US,D,20221007,000000,8.08573,8.33407,8.08573,8.20493,13501.006711463,0
+WNEB.US,D,20221010,000000,8.195,8.36387,8.1652,8.20493,10628.859060445,0
+WNEB.US,D,20221011,000000,8.15527,8.36387,8.1056,8.20493,17353.691275237,0
+WNEB.US,D,20221012,000000,8.08573,8.3738,8.08573,8.3142,12517.44966448,0
+WNEB.US,D,20221013,000000,8.17513,8.59233,8.17513,8.53273,14012.416107439,0
+WNEB.US,D,20221014,000000,8.344,8.53273,8.344,8.50293,9174.1610738622,0
+WNEB.US,D,20221017,000000,8.53273,8.54267,8.24467,8.51287,13517.114094014,0
+WNEB.US,D,20221018,000000,8.54267,8.642,8.4632,8.51287,12359.395973204,0
+WNEB.US,D,20221019,000000,8.51853,8.55985,8.44333,8.44333,11394.966442999,0
+WNEB.US,D,20221020,000000,8.22997,8.60227,8.22997,8.5228,9928.1879195028,0
+WNEB.US,D,20221021,000000,8.493,8.493,8.33407,8.33407,15906.04026852,0
+WNEB.US,D,20221024,000000,8.344,8.344,8.26453,8.344,16403.355704764,0
+WNEB.US,D,20221025,000000,8.195,8.52359,8.195,8.38373,21728.85906049,0
+WNEB.US,D,20221026,000000,8.493,8.54267,8.42347,8.45327,26581.208053798,0
+WNEB.US,D,20221027,000000,8.4334,8.56253,8.4334,8.51287,41778.5234901,0
+WNEB.US,D,20221028,000000,8.5824,8.78107,8.53273,8.74133,27666.442953131,0
+WNEB.US,D,20221031,000000,8.7314,8.7314,8.59233,8.69167,22979.194630964,0
+WNEB.US,D,20221101,000000,8.60227,8.74133,8.60227,8.72147,24767.114094059,0
+WNEB.US,D,20221102,000000,8.7165,8.7165,8.69167,8.69167,17592.281879265,0
+WNEB.US,D,20221103,000000,8.6718,8.84563,8.6718,8.8208,55670.134228411,0
+WNEB.US,D,20221104,000000,8.91666,8.93007,8.86053,8.93007,13069.127516831,0
+WNEB.US,D,20221107,000000,8.94,9.0294,8.89232,8.94,24057.382550432,0
+WNEB.US,D,20221108,000000,8.99,8.99,8.835,8.91,21355,0
+WNEB.US,D,20221109,000000,8.94,9.04,8.91,9.03,40666,0
+WNEB.US,D,20221110,000000,9.04,9.1,8.72,9.08,41212,0
+WNEB.US,D,20221111,000000,9.02,9.2,9.02,9.17,36720,0
+WNEB.US,D,20221114,000000,9.18,9.2,9,9,26962,0
+WNEB.US,D,20221115,000000,9.15,9.19,9.08,9.16,19532,0
+WNEB.US,D,20221116,000000,9.14,9.33,9.14,9.27,53820,0
+WNEB.US,D,20221117,000000,9.26,9.4,9.2566,9.4,57909,0
+WNEB.US,D,20221118,000000,9.4,9.5,9.3771,9.47,34951,0
+WNEB.US,D,20221121,000000,9.5,9.75,9.46,9.52,41364,0
+WNEB.US,D,20221122,000000,9.46,9.7,9.45,9.65,37022,0
+WNEB.US,D,20221123,000000,9.7,9.9,9.54,9.77,28831,0
+WNEB.US,D,20221125,000000,9.88,9.99,9.29,9.86,19547,0
+WNEB.US,D,20221128,000000,9.77,10.25,9.7,9.82,45022,0
+WNEB.US,D,20221129,000000,9.74,10,9.72,9.91,28380,0
+WNEB.US,D,20221130,000000,9.96,9.995,9.66,9.94,43646,0
+WNEB.US,D,20221201,000000,9.88,9.88,9.72,9.75,21132,0
+WNEB.US,D,20221202,000000,9.7,9.85,9.5207,9.85,14669,0
+WNEB.US,D,20221205,000000,9.76,9.84,9.645,9.84,40934,0
+WNEB.US,D,20221206,000000,9.8,9.805,9.7,9.77,44405,0
+WNEB.US,D,20221207,000000,9.77,9.8,9.67,9.72,36477,0
+WNEB.US,D,20221208,000000,9.77,9.77,9.58,9.72,27875,0
+WNEB.US,D,20221209,000000,9.75,9.79,9.66,9.71,32323,0
+WNEB.US,D,20221212,000000,9.74,9.74,9.6,9.64,14761,0
+WNEB.US,D,20221213,000000,9.76,9.76,9.36,9.37,78564,0
+WNEB.US,D,20221214,000000,9.43,9.57,9.38,9.42,24270,0
+WNEB.US,D,20221215,000000,9.41,9.46,9.16,9.25,51269,0
+WNEB.US,D,20221216,000000,9.15,9.51,8.79,9.08,205693,0
+WNEB.US,D,20221219,000000,9.14,9.63,9.06,9.06,21085,0
+WNEB.US,D,20221220,000000,9.11,9.73,9.08,9.63,116206,0
+WNEB.US,D,20221221,000000,9.74,9.74,9.6,9.61,29776,0
+WNEB.US,D,20221222,000000,9.63,9.63,9.43,9.51,35548,0
+WNEB.US,D,20221223,000000,9.55,9.6499,9.55,9.56,22249,0
+WNEB.US,D,20221227,000000,9.53,9.63,9.51,9.51,11696,0
+WNEB.US,D,20221228,000000,9.56,9.58,9.43,9.43,14083,0
+WNEB.US,D,20221229,000000,9.5,9.5,9.4,9.44,17363,0
+WNEB.US,D,20221230,000000,9.45,9.49,9.39,9.46,43950,0
+WNEB.US,D,20230103,000000,9.45,9.5,9.4,9.42,38753,0
+WNEB.US,D,20230104,000000,9.49,9.5,9.43,9.48,34580,0
+WNEB.US,D,20230105,000000,9.4,9.54,9.3181,9.47,70518,0
+WNEB.US,D,20230106,000000,9.5,9.55,9.5,9.55,79704,0
+WNEB.US,D,20230109,000000,9.6,9.751,9.52,9.69,100297,0
+WNEB.US,D,20230110,000000,9.73,9.98,9.73,9.88,94885,0
+WNEB.US,D,20230111,000000,9.95,9.95,9.61,9.71,58840,0
+WNEB.US,D,20230112,000000,9.7,9.7,9.53,9.62,23818,0
+WNEB.US,D,20230113,000000,9.56,9.76,9.51,9.74,26947,0
+WNEB.US,D,20230117,000000,9.74,9.74,9.58,9.61,19207,0
+WNEB.US,D,20230118,000000,9.61,9.62,9.46,9.5,16759,0
+WNEB.US,D,20230119,000000,9.56,9.56,9.42,9.48,15041,0
+WNEB.US,D,20230120,000000,9.49,9.68,9.44,9.45,26589,0
+WNEB.US,D,20230123,000000,9.45,9.58,9.44,9.49,24154,0
+WNEB.US,D,20230124,000000,9.43,9.46,9.35,9.46,39640,0
+WNEB.US,D,20230125,000000,9.75,9.84,9.47,9.61,35463,0
+WNEB.US,D,20230126,000000,9.64,9.71,9.64,9.7,37883,0
+WNEB.US,D,20230127,000000,9.72,9.73,9.58,9.64,45179,0
+WNEB.US,D,20230130,000000,9.63,9.68,9.56,9.64,21273,0
+WNEB.US,D,20230131,000000,9.65,9.75,9.555,9.75,93806,0
+WNEB.US,D,20230201,000000,9.75,9.9,9.75,9.8,65914,0
+WNEB.US,D,20230202,000000,9.825,9.92,9.825,9.92,43509,0
+WNEB.US,D,20230203,000000,9.81,9.95,9.81,9.92,52879,0
+WNEB.US,D,20230206,000000,9.93,9.95,9.895,9.93,36011,0
+WNEB.US,D,20230207,000000,9.72,10.2,9.72,10.09,75250,0
+WNEB.US,D,20230208,000000,10.14,10.15,9.76,9.81,30310,0
+WNEB.US,D,20230209,000000,9.88,9.88,9.56,9.6,20701,0
+WNEB.US,D,20230210,000000,9.555,9.72,9.555,9.72,30169,0
+WNEB.US,D,20230213,000000,9.735,9.9,9.735,9.83,46281,0
+WNEB.US,D,20230214,000000,9.83,9.885,9.7,9.71,41890,0
+WNEB.US,D,20230215,000000,9.7,9.78,9.54,9.67,35516,0
+WNEB.US,D,20230216,000000,9.57,9.93,9.57,9.9,68840,0
+WNEB.US,D,20230217,000000,9.88,10.04,9.86,10.03,104577,0
+WNEB.US,D,20230221,000000,9.77,10.12,9.77,10.04,76655,0
+WNEB.US,D,20230222,000000,10.11,10.16,9.96,10,75567,0
+WNEB.US,D,20230223,000000,10.08,10.09,9.97,10.09,21497,0
+WNEB.US,D,20230224,000000,9.91,10.03,9.78,9.94,24417,0
+WNEB.US,D,20230227,000000,10.055,10.09,9.97,10.08,29366,0
+WNEB.US,D,20230228,000000,10.1,10.12,10.01,10.08,46251,0
+WNEB.US,D,20230301,000000,10.04,10.07,9.89,10.01,39657,0
+WNEB.US,D,20230302,000000,10.01,10.01,9.895,9.93,28505,0
+WNEB.US,D,20230303,000000,9.92,9.99,9.88,9.94,30694,0
+WNEB.US,D,20230306,000000,9.94,9.96,9.85,9.9,25429,0
+WNEB.US,D,20230307,000000,9.86,9.9,9.69,9.84,51633,0
+WNEB.US,D,20230308,000000,9.438,9.93,9.438,9.89,65843,0
+WNEB.US,D,20230309,000000,9.93,9.93,9.5101,9.63,73100,0
+WNEB.US,D,20230310,000000,9.55,9.55,9.1998,9.39,69738,0
+WNEB.US,D,20230313,000000,9.18,9.18,8.67,8.79,83359,0
+WNEB.US,D,20230314,000000,9.02,9.36,8.75,8.85,72458,0
+WNEB.US,D,20230315,000000,8.72,9.04,8.67,8.89,57870,0
+WNEB.US,D,20230316,000000,8.79,9.525,8.66,9.44,60093,0
+WNEB.US,D,20230317,000000,9.3,9.3382,8.52,8.65,113767,0
+WNEB.US,D,20230320,000000,8.75,8.95,8.14,8.56,130375,0
+WNEB.US,D,20230321,000000,8.68,8.93,8.6,8.86,61203,0
+WNEB.US,D,20230322,000000,8.655,8.77,8.45,8.5,63504,0
+WNEB.US,D,20230323,000000,8.49,8.5711,8.17,8.27,65940,0
+WNEB.US,D,20230324,000000,8.24,8.62,8.1987,8.62,54022,0
+WNEB.US,D,20230327,000000,8.68,8.75,8.4,8.4,88516,0
+WNEB.US,D,20230328,000000,8.4,8.4906,8.27,8.39,50928,0
+WNEB.US,D,20230329,000000,8.44,8.44,8.31,8.35,19729,0
+WNEB.US,D,20230330,000000,8.3,8.445,8.2,8.24,22127,0
+WNEB.US,D,20230331,000000,8.28,8.28,8.12,8.21,28678,0
+WNEB.US,D,20230403,000000,8.18,8.49,8.18,8.35,73000,0
+WNEB.US,D,20230404,000000,8.35,8.35,8.03,8.08,51331,0
+WNEB.US,D,20230405,000000,8.09,8.215,7.96,8.15,49139,0
+WNEB.US,D,20230406,000000,8.1,8.16,7.99,8.06,18274,0
+WNEB.US,D,20230410,000000,8.06,8.14,7.88,7.96,89140,0
+WNEB.US,D,20230411,000000,7.94,8.025,7.85,7.92,65372,0
+WNEB.US,D,20230412,000000,7.9,7.945,7.75,7.92,62058,0
+WNEB.US,D,20230413,000000,7.88,7.91,7.75,7.84,52679,0
+WNEB.US,D,20230414,000000,7.89,7.89,7.61,7.75,50759,0
+WNEB.US,D,20230417,000000,7.78,7.78,7.47,7.7,45239,0
+WNEB.US,D,20230418,000000,7.67,7.785,7.44,7.57,89257,0
+WNEB.US,D,20230419,000000,7.64,7.87,7.53,7.87,67411,0
+WNEB.US,D,20230420,000000,7.85,7.915,7.7,7.88,63043,0
+WNEB.US,D,20230421,000000,7.85,7.88,7.66,7.74,130965,0
+WNEB.US,D,20230424,000000,7.77,7.99,7.77,7.9,83298,0
+WNEB.US,D,20230425,000000,7.83,7.83,7.38,7.54,87148,0
+WNEB.US,D,20230426,000000,7.46,7.565,7.01,7.1,56621,0
+WNEB.US,D,20230427,000000,7.06,7.11,6.76,6.86,72552,0
+WNEB.US,D,20230428,000000,6.87,7.06,6.65,6.77,164268,0
+WNEB.US,D,20230501,000000,6.8,6.81,6.33,6.4,117566,0
+WNEB.US,D,20230502,000000,6.45,6.45,5.84,6.01,195651,0
+WNEB.US,D,20230503,000000,6.08,6.42,6.05,6.15,187747,0
+WNEB.US,D,20230504,000000,6.15,6.26,5.8,5.85,160670,0
+WNEB.US,D,20230505,000000,6.02,6.11,5.87,6,88302,0
+WNEB.US,D,20230508,000000,6.07,6.1563,6.01,6.02,71865,0
+WNEB.US,D,20230509,000000,6.01,6.01,5.715,5.84,52736,0
+WNEB.US,D,20230510,000000,5.96,5.99,5.85,5.94,44197,0
+WNEB.US,D,20230511,000000,5.9,5.92,5.77,5.85,36842,0
+WNEB.US,D,20230512,000000,5.89,5.96,5.82,5.85,125575,0
+WNEB.US,D,20230515,000000,5.87,6.02,5.87,5.9,29320,0
+WNEB.US,D,20230516,000000,5.89,5.982,5.84,5.84,43266,0
+WNEB.US,D,20230517,000000,5.95,6.12,5.95,6.12,75558,0
+WNEB.US,D,20230518,000000,6.13,6.15,6.04,6.05,49329,0
+WNEB.US,D,20230519,000000,6.035,6.08,5.9,5.95,47068,0
+WNEB.US,D,20230522,000000,5.95,6.055,5.86,5.98,98614,0
+WNEB.US,D,20230523,000000,6,6.28,6,6.09,85249,0
+WNEB.US,D,20230524,000000,6.1,6.18,5.87,5.98,67744,0
+WNEB.US,D,20230525,000000,5.95,6.015,5.86,5.88,48609,0
+WNEB.US,D,20230526,000000,5.83,5.92,5.675,5.9,67177,0
+WNEB.US,D,20230530,000000,5.93,5.93,5.66,5.75,36271,0
+WNEB.US,D,20230531,000000,5.75,5.78,5.58,5.66,66273,0
+WNEB.US,D,20230601,000000,5.7,5.74,5.61,5.69,54430,0
+WNEB.US,D,20230602,000000,5.73,6,5.73,5.97,61682,0
+WNEB.US,D,20230605,000000,5.96,5.96,5.63,5.82,91956,0
+WNEB.US,D,20230606,000000,5.92,6.12,5.92,6.07,92528,0
+WNEB.US,D,20230607,000000,6.08,6.18,6.08,6.15,57132,0
+WNEB.US,D,20230608,000000,6.14,6.14,5.98,6.01,24133,0
+WNEB.US,D,20230609,000000,6,6.08,5.95,5.95,46386,0
+WNEB.US,D,20230612,000000,6.025,6.06,5.86,5.88,32078,0
+WNEB.US,D,20230613,000000,5.88,6.1,5.88,6.05,44463,0
+WNEB.US,D,20230614,000000,6.05,6.15,5.89,5.95,52517,0
+WNEB.US,D,20230615,000000,5.97,6.16,5.97,6.12,65773,0
+WNEB.US,D,20230616,000000,6.13,6.13,5.87,5.89,42963,0
+WNEB.US,D,20230620,000000,5.91,6,5.88,5.92,51701,0
+WNEB.US,D,20230621,000000,5.88,5.91,5.835,5.87,49201,0
+WNEB.US,D,20230622,000000,5.88,5.88,5.68,5.75,95276,0
+WNEB.US,D,20230623,000000,5.75,5.8798,5.75,5.77,43466,0
+WNEB.US,D,20230626,000000,5.77,5.93,5.75,5.9,28382,0
+WNEB.US,D,20230627,000000,5.91,5.97,5.78,5.92,20313,0
+WNEB.US,D,20230628,000000,5.96,5.96,5.795,5.81,28445,0
+WNEB.US,D,20230629,000000,5.94,5.96,5.81,5.87,9718,0
+WNEB.US,D,20230630,000000,5.87,5.87,5.8,5.84,15508,0
+WNEB.US,D,20230703,000000,5.85,5.92,5.85,5.9,3146,0
+WNEB.US,D,20230705,000000,5.83,5.9,5.78,5.87,31223,0
+WNEB.US,D,20230706,000000,5.88,5.88,5.68,5.78,111345,0
+WNEB.US,D,20230707,000000,5.81,5.91,5.77,5.86,31263,0
+WNEB.US,D,20230710,000000,5.88,5.97,5.8,5.8,20107,0
+WNEB.US,D,20230711,000000,5.845,5.99,5.82,5.82,39396,0
+WNEB.US,D,20230712,000000,5.88,6.05,5.86,5.97,32607,0
+WNEB.US,D,20230713,000000,5.94,6.1,5.94,6.1,54973,0
+WNEB.US,D,20230714,000000,6.18,6.18,5.975,6.06,20763,0
+WNEB.US,D,20230717,000000,6.08,6.115,6.04,6.06,21552,0
+WNEB.US,D,20230718,000000,6.08,6.33,6.08,6.33,44691,0
+WNEB.US,D,20230719,000000,6.32,6.5,6.2607,6.5,39335,0
+WNEB.US,D,20230720,000000,6.445,6.48,6.365,6.48,23623,0
+WNEB.US,D,20230721,000000,6.555,6.555,6.39,6.45,13599,0
+WNEB.US,D,20230724,000000,6.5,6.515,6.45,6.51,22286,0
+WNEB.US,D,20230725,000000,6.51,6.51,6.4,6.41,9435,0
+WNEB.US,D,20230726,000000,6.48,6.72,6.42,6.5,63557,0
+WNEB.US,D,20230727,000000,6.64,6.64,6.445,6.51,50576,0
+WNEB.US,D,20230728,000000,6.52,6.7,6.51,6.7,22929,0
+WNEB.US,D,20230731,000000,6.71,6.71,6.6,6.69,35038,0
+WNEB.US,D,20230801,000000,6.69,6.69,6.52,6.61,33520,0
+WNEB.US,D,20230802,000000,6.57,6.65,6.485,6.51,38720,0
+WNEB.US,D,20230803,000000,6.57,6.65,6.4501,6.6,31948,0
+WNEB.US,D,20230804,000000,6.65,6.69,6.5001,6.6,88321,0
+WNEB.US,D,20230807,000000,6.61,6.64,6.53,6.58,54492,0
+WNEB.US,D,20230808,000000,6.45,6.51,6.3701,6.4,63466,0
+WNEB.US,D,20230809,000000,6.45,6.45,6.33,6.39,36264,0
+WNEB.US,D,20230810,000000,6.37,6.43,6.32,6.39,36704,0
+WNEB.US,D,20230811,000000,6.35,6.44,6.35,6.43,13214,0
+WNEB.US,D,20230814,000000,6.43,6.43,6.35,6.36,40187,0
+WNEB.US,D,20230815,000000,6.32,6.38,6.25,6.32,29726,0
+WNEB.US,D,20230816,000000,6.25,6.33,6.25,6.31,19216,0
+WNEB.US,D,20230817,000000,6.295,6.38,6.25,6.3,15767,0
+WNEB.US,D,20230818,000000,6.26,6.395,6.26,6.37,10096,0
+WNEB.US,D,20230821,000000,6.35,6.38,6.22,6.27,39326,0
+WNEB.US,D,20230822,000000,6.31,6.32,6.09,6.22,43799,0
+WNEB.US,D,20230823,000000,6.27,6.43,6.2,6.22,22123,0
+WNEB.US,D,20230824,000000,6.26,6.3265,6.15,6.24,31069,0
+WNEB.US,D,20230825,000000,6.24,6.28,6.12,6.22,23116,0
+WNEB.US,D,20230828,000000,6.27,6.35,6.253,6.27,20435,0
+WNEB.US,D,20230829,000000,6.32,6.4,6.27,6.3,18389,0
+WNEB.US,D,20230830,000000,6.31,6.35,6.25,6.3,25966,0
+WNEB.US,D,20230831,000000,6.301,6.36,6.16,6.3,23762,0
+WNEB.US,D,20230901,000000,6.3,6.44,6.3,6.41,17962,0
+WNEB.US,D,20230905,000000,6.37,6.37,6.21,6.25,25392,0
+WNEB.US,D,20230906,000000,6.27,6.29,6.15,6.25,40426,0
+WNEB.US,D,20230907,000000,6.25,6.31,6.19,6.31,49240,0
+WNEB.US,D,20230908,000000,6.27,6.37,6.24,6.32,19705,0
+WNEB.US,D,20230911,000000,6.375,6.55,6.2301,6.27,142967,0
+WNEB.US,D,20230912,000000,6.34,6.47,6.24,6.39,19272,0
+WNEB.US,D,20230913,000000,6.34,6.39,6.29,6.29,33718,0
+WNEB.US,D,20230914,000000,6.3,6.5,6.3,6.47,37353,0
+WNEB.US,D,20230915,000000,6.46,6.48,6.34,6.44,49360,0
+WNEB.US,D,20230918,000000,6.38,6.46,6.32,6.39,19633,0
+WNEB.US,D,20230919,000000,6.36,6.44,6.2975,6.31,41123,0
+WNEB.US,D,20230920,000000,6.35,6.46,6.32,6.35,26219,0
+WNEB.US,D,20230921,000000,6.32,6.48,6.32,6.45,35930,0
+WNEB.US,D,20230922,000000,6.44,6.73,6.435,6.55,81623,0
+WNEB.US,D,20230925,000000,6.57,6.59,6.5,6.5,14918,0
+WNEB.US,D,20230926,000000,6.505,6.54,6.44,6.44,17561,0
+WNEB.US,D,20230927,000000,6.44,6.51,6.43,6.43,11793,0
+WNEB.US,D,20230928,000000,6.56,6.59,6.48,6.48,9831,0
+WNEB.US,D,20230929,000000,6.5,6.54,6.48,6.49,19789,0
+WNEB.US,D,20231002,000000,6.55,6.55,6.39,6.45,31179,0
+WNEB.US,D,20231003,000000,6.45,6.55,6.4,6.51,44357,0
+WNEB.US,D,20231004,000000,6.54,6.7,6.515,6.63,24381,0
+WNEB.US,D,20231005,000000,6.67,7.0197,6.67,6.94,65318,0
+WNEB.US,D,20231006,000000,6.9202,7.06,6.89,7,37872,0
+WNEB.US,D,20231009,000000,6.95,7.08,6.92,7,14443,0
+WNEB.US,D,20231010,000000,7.1,7.15,7.02,7.05,21996,0
+WNEB.US,D,20231011,000000,7.1,7.21,7.03,7.15,22163,0
+WNEB.US,D,20231012,000000,7.12,7.16,7.02,7.13,23084,0
+WNEB.US,D,20231013,000000,7.2,7.2,6.914,6.97,85210,0
+WNEB.US,D,20231016,000000,7.05,7.12,7.01,7.01,25928,0
+WNEB.US,D,20231017,000000,7.22,7.22,7.02,7.02,40233,0
+WNEB.US,D,20231018,000000,7.04,7.04,6.85,6.97,21099,0
+WNEB.US,D,20231019,000000,7,7.06,6.91,7,9637,0
+WNEB.US,D,20231020,000000,6.925,7,6.83,6.93,73047,0
+WNEB.US,D,20231023,000000,6.89,7.05,6.85,6.89,111460,0
+WNEB.US,D,20231024,000000,6.9,7.2,6.85,6.85,53046,0
+WNEB.US,D,20231025,000000,7.26,7.26,6.63,7.03,65157,0
+WNEB.US,D,20231026,000000,7,7.31,7,7.18,49449,0
+WNEB.US,D,20231027,000000,7.18,7.18,7.05,7.12,48960,0
+WNEB.US,D,20231030,000000,7.13,7.21,7.1,7.15,101156,0
+WNEB.US,D,20231031,000000,7.12,7.21,7.11,7.17,112591,0
+WNEB.US,D,20231101,000000,7.14,7.2,7.07,7.2,57156,0
+WNEB.US,D,20231102,000000,7.19,7.41,7.18,7.33,168117,0
+WNEB.US,D,20231103,000000,7.42,7.58,7.4,7.48,163787,0
+WNEB.US,D,20231106,000000,7.54,7.55,7.43,7.47,77888,0
+WNEB.US,D,20231107,000000,7.41,7.52,7.3501,7.44,113744,0
+WNEB.US,D,20231108,000000,7.495,7.54,7.16,7.22,228736,0
+WNEB.US,D,20231109,000000,7.23,7.44,7.12,7.35,97860,0
+WNEB.US,D,20231110,000000,7.38,7.41,7.32,7.36,54558,0
+WNEB.US,D,20231113,000000,7.32,7.45,7.27,7.38,61304,0
+WNEB.US,D,20231114,000000,7.54,7.77,7.5,7.71,61412,0
+WNEB.US,D,20231115,000000,7.76,7.8,7.67,7.73,86047,0
+WNEB.US,D,20231116,000000,7.78,7.78,7.62,7.73,43494,0
+WNEB.US,D,20231117,000000,7.79,7.8,7.76,7.78,34751,0
+WNEB.US,D,20231120,000000,7.82,7.85,7.76,7.79,83438,0
+WNEB.US,D,20231121,000000,7.8,7.84,7.75,7.78,45380,0
+WNEB.US,D,20231122,000000,7.8,7.8,7.68,7.73,52459,0
+WNEB.US,D,20231124,000000,7.76,7.79,7.7,7.79,32423,0
+WNEB.US,D,20231127,000000,7.75,7.85,7.75,7.78,79765,0
+WNEB.US,D,20231128,000000,7.82,7.82,7.61,7.74,87077,0
+WNEB.US,D,20231129,000000,7.78,7.87,7.78,7.87,40288,0
+WNEB.US,D,20231130,000000,7.91,7.91,7.79,7.85,27623,0
+WNEB.US,D,20231201,000000,7.85,8.07,7.85,8.05,29667,0
+WNEB.US,D,20231204,000000,8.05,8.15,8.01,8.11,36791,0
+WNEB.US,D,20231205,000000,8.02,8.15,7.98,7.98,21624,0
+WNEB.US,D,20231206,000000,8.02,8.13,7.99,8.05,32860,0
+WNEB.US,D,20231207,000000,8.07,8.15,8.06,8.15,27241,0
+WNEB.US,D,20231208,000000,8.15,8.22,8.12,8.18,16918,0
+WNEB.US,D,20231211,000000,8.18,8.235,8.135,8.18,12680,0
+WNEB.US,D,20231212,000000,8.18,8.18,7.98,8.05,30083,0
+WNEB.US,D,20231213,000000,8.08,8.25,8.03,8.2,37265,0
+WNEB.US,D,20231214,000000,8.25,8.305,8.11,8.23,55716,0
+WNEB.US,D,20231215,000000,8.26,8.64,8.11,8.26,110125,0
+WNEB.US,D,20231218,000000,8.3,8.6,8.18,8.41,44439,0
+WNEB.US,D,20231219,000000,8.45,8.65,8.42,8.61,71657,0
+WNEB.US,D,20231220,000000,8.58,8.67,8.48,8.6,52200,0
+WNEB.US,D,20231221,000000,8.62,8.7,8.5388,8.65,26557,0
+WNEB.US,D,20231222,000000,8.65,8.73,8.36,8.65,85626,0
+WNEB.US,D,20231226,000000,8.65,8.75,8.65,8.74,34233,0
+WNEB.US,D,20231227,000000,8.75,8.908,8.74,8.89,68403,0
+WNEB.US,D,20231228,000000,8.87,8.98,8.81,8.93,38009,0
+WNEB.US,D,20231229,000000,8.93,9.14,8.86,9,32361,0
+WNEB.US,D,20240102,000000,8.95,9.18,8.78,8.95,34127,0
+WNEB.US,D,20240103,000000,8.96,9.02,8.73,8.83,57402,0
+WNEB.US,D,20240104,000000,8.8,9.15,8.8,9.13,72626,0
+WNEB.US,D,20240105,000000,9.1,9.251,9,9.1,55288,0
+WNEB.US,D,20240108,000000,9.1,9.2,9.05,9.1,32430,0
+WNEB.US,D,20240109,000000,9.1,9.13,8.98,9.06,35395,0
+WNEB.US,D,20240110,000000,9.01,9.07,8.95,9.02,30314,0
+WNEB.US,D,20240111,000000,9,9.15,8.89,9.01,37252,0
+WNEB.US,D,20240112,000000,8.99,9.14,8.87,8.92,34133,0
+WNEB.US,D,20240116,000000,8.78,8.94,8.25,8.87,38840,0
+WNEB.US,D,20240117,000000,8.8,8.91,8.77,8.83,26994,0
+WNEB.US,D,20240118,000000,8.85,8.95,8.76,8.805,42511,0
+WNEB.US,D,20240119,000000,8.8,8.91,8.74,8.88,21541,0
+WNEB.US,D,20240122,000000,8.91,8.935,8.86,8.89,23425,0
+WNEB.US,D,20240123,000000,8.59,8.94,8.59,8.72,60914,0
+WNEB.US,D,20240124,000000,8.72,8.89,8.71,8.75,30731,0
+WNEB.US,D,20240125,000000,8.75,8.825,8.65,8.76,46834,0
+WNEB.US,D,20240126,000000,8.75,8.88,8.73,8.8,26497,0
+WNEB.US,D,20240129,000000,8.85,8.9,8.74,8.85,17338,0
+WNEB.US,D,20240130,000000,8.81,8.9,8.7,8.7,107931,0
+WNEB.US,D,20240131,000000,8.64,8.7,8.51,8.51,53217,0
+WNEB.US,D,20240201,000000,8.53,8.65,8.11,8.33,44451,0
+WNEB.US,D,20240202,000000,8.25,8.41,8.22,8.31,19117,0
+WNEB.US,D,20240205,000000,8.31,8.37,8.17,8.26,19541,0
+WNEB.US,D,20240206,000000,8.27,8.38,8.13,8.17,27278,0
+WNEB.US,D,20240207,000000,8.17,8.18,7.94,8,55123,0
+WNEB.US,D,20240208,000000,8.13,8.13,7.92,7.98,17345,0
+WNEB.US,D,20240209,000000,8,8.085,7.96,8.03,53843,0
+WNEB.US,D,20240212,000000,7.98,8.2199,7.96,8.09,47354,0
+WNEB.US,D,20240213,000000,8,8.16,7.84,7.84,72088,0
+WNEB.US,D,20240214,000000,7.9,7.95,7.83,7.93,78400,0
+WNEB.US,D,20240215,000000,8.06,8.335,8.05,8.25,37023,0
+WNEB.US,D,20240216,000000,8.14,8.28,8.02,8.23,39281,0
+WNEB.US,D,20240220,000000,8.26,8.305,8.15,8.16,56180,0
+WNEB.US,D,20240221,000000,8.2,8.3299,8.12,8.21,49571,0
+WNEB.US,D,20240222,000000,8.2,8.2439,8.01,8.01,41201,0
+WNEB.US,D,20240223,000000,8.05,8.21,8.05,8.19,32716,0
+WNEB.US,D,20240226,000000,8.32,8.35,8.15,8.22,30842,0
+WNEB.US,D,20240227,000000,8.21,8.34,8.2,8.24,27315,0
+WNEB.US,D,20240228,000000,8.245,8.255,8.05,8.08,37941,0
+WNEB.US,D,20240229,000000,8.14,8.28,8.01,8.12,31369,0
+WNEB.US,D,20240301,000000,8.06,8.12,7.91,8,29847,0
+WNEB.US,D,20240304,000000,8.03,8.18,7.93,7.93,10894,0
+WNEB.US,D,20240305,000000,7.95,8.47,7.93,8.29,37390,0
+WNEB.US,D,20240306,000000,8.26,8.39,8.23,8.33,37996,0
+WNEB.US,D,20240307,000000,8.33,8.44,8.3,8.39,18916,0
+WNEB.US,D,20240308,000000,8.45,8.45,8.34,8.35,17820,0
+WNEB.US,D,20240311,000000,8.3,8.37,8.28,8.28,67613,0
+WNEB.US,D,20240312,000000,8.28,8.31,8.14,8.14,32587,0
+WNEB.US,D,20240313,000000,8.16,8.295,8.06,8.06,29244,0
+WNEB.US,D,20240314,000000,8.29,8.29,7.87,7.91,20940,0
+WNEB.US,D,20240315,000000,7.87,8.115,7.6,7.61,104819,0
+WNEB.US,D,20240318,000000,7.65,7.7491,7.52,7.53,25759,0
+WNEB.US,D,20240319,000000,7.48,7.58,7.36,7.37,51609,0
+WNEB.US,D,20240320,000000,7.42,7.8,7.35,7.66,68578,0
+WNEB.US,D,20240321,000000,7.7,7.9275,7.58,7.66,34558,0
+WNEB.US,D,20240322,000000,7.7,7.7,7.59,7.7,46607,0
+WNEB.US,D,20240325,000000,7.75,7.75,7.52,7.62,24054,0
+WNEB.US,D,20240326,000000,7.6,7.605,7.52,7.53,17891,0
+WNEB.US,D,20240327,000000,7.72,7.72,7.43,7.58,54933,0
+WNEB.US,D,20240328,000000,7.74,7.82,7.58,7.67,27163,0
+WNEB.US,D,20240401,000000,7.54,7.66,7.42,7.59,31699,0
+WNEB.US,D,20240402,000000,7.57,7.57,7.34,7.45,19369,0
+WNEB.US,D,20240403,000000,7.5595,7.5595,7.305,7.33,52028,0
+WNEB.US,D,20240404,000000,7.35,7.42,7.18,7.25,30390,0
+WNEB.US,D,20240405,000000,7.18,7.35,7.17,7.3,12531,0
+WNEB.US,D,20240408,000000,7.35,7.35,7.18,7.18,18370,0
+WNEB.US,D,20240409,000000,7.235,7.3,7.15,7.24,40912,0
+WNEB.US,D,20240410,000000,7.15,7.16,6.62,6.86,49025,0
+WNEB.US,D,20240411,000000,6.83,6.9299,6.6,6.67,78938,0
+WNEB.US,D,20240412,000000,6.63,6.85,6.33,6.41,66017,0
+WNEB.US,D,20240415,000000,6.53,6.64,6.43,6.63,56467,0
+WNEB.US,D,20240416,000000,6.555,6.66,6.48,6.56,45482,0
+WNEB.US,D,20240417,000000,6.56,6.675,6.41,6.45,49265,0
+WNEB.US,D,20240418,000000,6.63,6.765,6.45,6.49,34870,0
+WNEB.US,D,20240419,000000,6.45,6.63,6.445,6.53,51661,0
+WNEB.US,D,20240422,000000,6.6,6.6,6.27,6.27,51198,0
+WNEB.US,D,20240423,000000,6.28,6.48,6.25,6.45,52938,0
+WNEB.US,D,20240424,000000,6.53,6.72,6.45,6.52,45011,0
+WNEB.US,D,20240425,000000,6.5,6.75,6.45,6.66,50198,0
+WNEB.US,D,20240426,000000,6.615,6.66,6.45,6.45,34774,0
+WNEB.US,D,20240429,000000,6.46,6.56,6.254,6.28,57770,0
+WNEB.US,D,20240430,000000,6.25,6.25,6,6.04,162600,0
+WNEB.US,D,20240501,000000,6.12,6.3,6.05,6.25,78102,0
+WNEB.US,D,20240502,000000,6.35,6.5,6.27,6.42,86387,0
+WNEB.US,D,20240503,000000,6.49,6.65,6.48,6.52,53980,0
+WNEB.US,D,20240506,000000,6.52,6.55,6.3601,6.5,74139,0
+WNEB.US,D,20240507,000000,6.4,6.55,6.0859,6.46,67783,0
+WNEB.US,D,20240508,000000,6.45,6.51,6.44,6.5,60566,0
+WNEB.US,D,20240509,000000,6.44,6.55,6.4,6.5,52623,0
+WNEB.US,D,20240510,000000,6.35,6.56,6.35,6.5,59557,0
+WNEB.US,D,20240513,000000,6.5,6.645,6.5,6.57,34700,0
+WNEB.US,D,20240514,000000,6.57,6.64,6.49,6.62,73078,0
+WNEB.US,D,20240515,000000,6.64,6.7675,6.56,6.75,30776,0
+WNEB.US,D,20240516,000000,6.68,6.85,6.62,6.85,61472,0
+WNEB.US,D,20240517,000000,6.84,6.97,6.76,6.85,53761,0
+WNEB.US,D,20240520,000000,6.79,6.88,6.73,6.73,40532,0
+WNEB.US,D,20240521,000000,6.9245,6.9245,6.65,6.65,9642,0
+WNEB.US,D,20240522,000000,6.67,6.85,6.62,6.85,35956,0
+WNEB.US,D,20240523,000000,6.91,6.99,6.75,6.88,38296,0
+WNEB.US,D,20240524,000000,6.795,6.8101,6.75,6.8,36847,0
+WNEB.US,D,20240528,000000,6.8,6.86,6.73,6.77,17798,0
+WNEB.US,D,20240529,000000,6.74,6.74,6.45,6.55,35954,0
+WNEB.US,D,20240530,000000,6.58,6.71,6.55,6.55,48483,0
+WNEB.US,D,20240531,000000,6.56,6.77,6.56,6.71,19142,0
+WNEB.US,D,20240603,000000,6.7,6.8,6.675,6.8,33599,0
+WNEB.US,D,20240604,000000,6.69,6.69,6.53,6.53,25123,0
+WNEB.US,D,20240605,000000,6.51,6.67,6.51,6.55,15769,0
+WNEB.US,D,20240606,000000,6.55,6.6001,6.53,6.55,26095,0
+WNEB.US,D,20240607,000000,6.52,6.5551,6.45,6.5,25710,0
+WNEB.US,D,20240610,000000,6.445,6.469,6.415,6.45,7089,0
+WNEB.US,D,20240611,000000,6.47,6.48,6.4,6.4,10716,0
+WNEB.US,D,20240612,000000,6.44,6.57,6.34,6.54,41232,0
+WNEB.US,D,20240613,000000,6.46,6.51,6.3808,6.46,25575,0
+WNEB.US,D,20240614,000000,6.38,6.46,6.22,6.36,25264,0
+WNEB.US,D,20240617,000000,6.24,6.28,6.22,6.25,17673,0
+WNEB.US,D,20240618,000000,6.41,6.41,6.2,6.2,24029,0
+WNEB.US,D,20240620,000000,6.14,6.255,6.14,6.205,18182,0
+WNEB.US,D,20240621,000000,6.2,6.25,6.1,6.24,42154,0
+WNEB.US,D,20240624,000000,6.3,6.38,6.2,6.2,30585,0
+WNEB.US,D,20240625,000000,6.27,6.32,6.25,6.3,34667,0
+WNEB.US,D,20240626,000000,6.3203,6.49,6.3,6.49,38889,0
+WNEB.US,D,20240627,000000,6.5,6.86,6.5,6.82,28553,0
+WNEB.US,D,20240628,000000,6.92,6.92,6.74,6.88,80257,0
+WNEB.US,D,20240701,000000,6.82,6.89,6.82,6.88,31029,0
+WNEB.US,D,20240702,000000,6.88,6.93,6.88,6.9,12410,0
+WNEB.US,D,20240703,000000,6.9,6.91,6.71,6.75,19744,0
+WNEB.US,D,20240705,000000,6.6701,6.8099,6.635,6.7,41432,0
+WNEB.US,D,20240708,000000,6.7739,6.8699,6.7,6.7,11556,0
+WNEB.US,D,20240709,000000,6.7,6.79,6.7,6.7,26309,0
+WNEB.US,D,20240710,000000,6.7,6.89,6.7,6.85,13768,0
+WNEB.US,D,20240711,000000,6.9,7.14,6.89,7.05,26399,0
+WNEB.US,D,20240712,000000,7.08,7.25,7.08,7.19,18854,0
+WNEB.US,D,20240715,000000,7.25,7.97,7.2499,7.84,114740,0
+WNEB.US,D,20240716,000000,7.8,8.08,7.8,8.05,17653,0
+WNEB.US,D,20240717,000000,8.02,8.42,8.02,8.42,50504,0
+WNEB.US,D,20240718,000000,8.45,8.53,8.245,8.43,73656,0
+WNEB.US,D,20240719,000000,8.43,8.49,8.4,8.41,31376,0
+WNEB.US,D,20240722,000000,8.37,8.44,8.33,8.41,13121,0
+WNEB.US,D,20240723,000000,8.53,8.53,8.41,8.45,17064,0
+WNEB.US,D,20240724,000000,8.25,8.54,8.25,8.49,21580,0
+WNEB.US,D,20240725,000000,8.39,8.58,8.306,8.49,27958,0
+WNEB.US,D,20240726,000000,8.49,8.59,8.379,8.46,22504,0
+WNEB.US,D,20240729,000000,8.54,8.54,8.179,8.3,29058,0
+WNEB.US,D,20240730,000000,8.2898,8.3,8.03,8.29,80643,0
+WNEB.US,D,20240731,000000,8.24,8.425,8.15,8.28,17168,0
+WNEB.US,D,20240801,000000,8.2,8.25,7.92,7.92,92461,0
+WNEB.US,D,20240802,000000,7.85,7.85,7.545,7.75,67695,0
+WNEB.US,D,20240805,000000,7.58,7.67,7.38,7.61,30623,0
+WNEB.US,D,20240806,000000,7.635,7.6998,7.57,7.61,22936,0
+WNEB.US,D,20240807,000000,7.55,7.605,7.45,7.52,30339,0
+WNEB.US,D,20240808,000000,7.71,7.71,7.54,7.54,15123,0
+WNEB.US,D,20240809,000000,7.54,7.62,7.475,7.61,17848,0
+WNEB.US,D,20240812,000000,7.6,7.639,7.46,7.47,38282,0
+WNEB.US,D,20240813,000000,7.54,7.57,7.47,7.48,38988,0
+WNEB.US,D,20240814,000000,7.49,7.5,7.42,7.45,21689,0
+WNEB.US,D,20240815,000000,7.55,7.97,7.55,7.93,24519,0
+WNEB.US,D,20240816,000000,7.92,8.5,7.91,8.5,41408,0
+WNEB.US,D,20240819,000000,8.45,8.58,8.2,8.54,115033,0
+WNEB.US,D,20240820,000000,8.56,8.56,8.35,8.47,42712,0
+WNEB.US,D,20240821,000000,8.56,8.58,8.41,8.46,24935,0
+WNEB.US,D,20240822,000000,8.47,8.57,8.39,8.47,35914,0
+WNEB.US,D,20240823,000000,8.61,8.86,8.48,8.83,28987,0
+WNEB.US,D,20240826,000000,8.84,8.86,8.72,8.78,28879,0
+WNEB.US,D,20240827,000000,8.75,8.81,8.675,8.78,13157,0
+WNEB.US,D,20240828,000000,8.7001,8.93,8.7,8.93,32029,0
+WNEB.US,D,20240829,000000,8.93,8.96,8.82,8.9,22747,0
+WNEB.US,D,20240830,000000,8.87,8.99,8.81,8.88,18873,0
+WNEB.US,D,20240903,000000,8.88,8.95,8.78,8.86,29095,0
+WNEB.US,D,20240904,000000,8.8818,8.9,8.6997,8.77,42262,0
+WNEB.US,D,20240905,000000,8.7301,8.8,8.61,8.76,36421,0
+WNEB.US,D,20240906,000000,8.799,8.799,8.58,8.71,23170,0
+WNEB.US,D,20240909,000000,8.74,8.78,8.63,8.65,143458,0
+WNEB.US,D,20240910,000000,8.62,8.73,8.51,8.6,47466,0
+WNEB.US,D,20240911,000000,8.645,8.67,8.45,8.67,42045,0
+WNEB.US,D,20240912,000000,8.655,8.69,8.54,8.65,18498,0
+WNEB.US,D,20240913,000000,8.72,8.9,8.64,8.73,27348,0
+WNEB.US,D,20240916,000000,8.84,8.855,8.72,8.74,11228,0
+WNEB.US,D,20240917,000000,8.75,8.81,8.644,8.74,35959,0
+WNEB.US,D,20240918,000000,8.72,8.9,8.68,8.74,51611,0
+WNEB.US,D,20240919,000000,8.84,8.84,8.78,8.82,26277,0
+WNEB.US,D,20240920,000000,8.83,8.83,8.57,8.77,125190,0
+WNEB.US,D,20240923,000000,8.79,8.79,8.63,8.72,14386,0
+WNEB.US,D,20240924,000000,8.6518,8.72,8.63,8.64,18445,0
+WNEB.US,D,20240925,000000,8.6,8.65,8.58,8.61,7768,0
+WNEB.US,D,20240926,000000,8.62,8.67,8.61,8.67,10577,0
+WNEB.US,D,20240927,000000,8.665,8.7,8.55,8.62,33569,0
+WNEB.US,D,20240930,000000,8.55,8.65,8.5,8.5,52926,0
+WNEB.US,D,20241001,000000,8.45,8.495,8.36,8.47,33434,0
+WNEB.US,D,20241002,000000,8.5,8.61,8.41,8.41,13505,0
+WNEB.US,D,20241003,000000,8.35,8.41,8.25,8.38,19440,0
+WNEB.US,D,20241004,000000,8.62,8.62,8.3601,8.57,18789,0
+WNEB.US,D,20241007,000000,8.52,8.6,8.46,8.55,16275,0
+WNEB.US,D,20241008,000000,8.53,8.6,8.46,8.46,24322,0
+WNEB.US,D,20241009,000000,8.45,8.51,8.4,8.45,45784,0
+WNEB.US,D,20241010,000000,8.43,8.47,8.35,8.47,44879,0
+WNEB.US,D,20241011,000000,8.47,8.89,8.47,8.86,54991,0
+WNEB.US,D,20241014,000000,8.88,8.925,8.88,8.88,24099,0
+WNEB.US,D,20241015,000000,8.87,8.98,8.85,8.86,26392,0
+WNEB.US,D,20241016,000000,8.85,8.96,8.75,8.75,29254,0
+WNEB.US,D,20241017,000000,8.8,8.8,8.73,8.79,23370,0
+WNEB.US,D,20241018,000000,8.82,8.89,8.82,8.87,12128,0
+WNEB.US,D,20241021,000000,8.84,8.898,8.59,8.65,19687,0
+WNEB.US,D,20241022,000000,8.745,8.745,8.59,8.62,14648,0
+WNEB.US,D,20241023,000000,8.85,8.85,8.64,8.68,21086,0
+WNEB.US,D,20241024,000000,8.3,8.755,8.3,8.71,61302,0
+WNEB.US,D,20241025,000000,8.7,8.748,8.62,8.68,50730,0
+WNEB.US,D,20241028,000000,8.8,8.81,8.7,8.7,31692,0
+WNEB.US,D,20241029,000000,8.71,8.75,8.65,8.69,42731,0
+WNEB.US,D,20241030,000000,8.75,8.82,8.62,8.71,30187,0
+WNEB.US,D,20241031,000000,8.67,8.73,8.665,8.71,15917,0
+WNEB.US,D,20241101,000000,8.68,8.78,8.65,8.69,11491,0
+WNEB.US,D,20241104,000000,8.71,8.71,8.59,8.69,9290,0
+WNEB.US,D,20241105,000000,8.75,8.8,8.73,8.73,24855,0
+WNEB.US,D,20241106,000000,8.93,9.11,8.82,8.97,64800,0
+WNEB.US,D,20241107,000000,8.9,8.93,8.75,8.78,30494,0
+WNEB.US,D,20241108,000000,8.87,8.87,8.72,8.78,25501,0
+WNEB.US,D,20241111,000000,8.89,8.95,8.79,8.79,42500,0
+WNEB.US,D,20241112,000000,8.81,8.88,8.7501,8.79,35620,0
+WNEB.US,D,20241113,000000,8.86,8.9,8.78,8.85,26714,0
+WNEB.US,D,20241114,000000,8.89,8.9,8.85,8.9,29977,0
+WNEB.US,D,20241115,000000,8.94,8.97,8.86,8.9,32513,0
+WNEB.US,D,20241118,000000,8.9,8.91,8.83,8.87,22252,0
+WNEB.US,D,20241119,000000,8.87,9.14,8.8567,9.13,29831,0
+WNEB.US,D,20241120,000000,9.13,9.14,8.84,8.98,88750,0
+WNEB.US,D,20241121,000000,9.04,9.2,8.9735,9.07,45675,0
+WNEB.US,D,20241122,000000,9.15,9.5,9.142,9.5,58513,0
+WNEB.US,D,20241125,000000,9.49,9.76,9.4,9.4,44749,0
+WNEB.US,D,20241126,000000,9.41,9.43,9.22,9.35,32625,0
+WNEB.US,D,20241127,000000,9.345,9.445,9.02,9.37,40868,0
+WNEB.US,D,20241129,000000,9.43,9.43,9.38,9.38,19809,0
+WNEB.US,D,20241202,000000,9.45,9.45,9.2,9.33,120359,0
+WNEB.US,D,20241203,000000,9.3338,9.38,9.2,9.34,39245,0
+WNEB.US,D,20241204,000000,9.41,9.43,9.26,9.415,15866,0
+WNEB.US,D,20241205,000000,9.44,9.45,9.35,9.37,26251,0
+WNEB.US,D,20241206,000000,9.35,9.37,9.3,9.36,17455,0
+WNEB.US,D,20241209,000000,9.35,9.43,9.33,9.36,21604,0
+WNEB.US,D,20241210,000000,9.35,9.38,9.21,9.34,201476,0
+WNEB.US,D,20241211,000000,9.37,9.75,9.33,9.71,49278,0
+WNEB.US,D,20241212,000000,9.71,10.04,9.63,9.98,41966,0
+WNEB.US,D,20241213,000000,10,10.0799,9.785,9.99,47996,0
+WNEB.US,D,20241216,000000,9.98,10,9.86,9.94,49814,0
+WNEB.US,D,20241217,000000,9.94,10.08,9.76,9.76,54450,0
+WNEB.US,D,20241218,000000,9.88,9.88,9.32,9.32,63450,0
+WNEB.US,D,20241219,000000,9.37,9.5135,9.11,9.21,34749,0
+WNEB.US,D,20241220,000000,9.32,9.4,9.26,9.26,32916,0
+WNEB.US,D,20241223,000000,9.22,9.35,9.09,9.09,54066,0
+WNEB.US,D,20241224,000000,9.09,9.22,9.09,9.2,9423,0
+WNEB.US,D,20241226,000000,9.17,9.27,9.16,9.21,18407,0
+WNEB.US,D,20241227,000000,9.18,9.31,9.12,9.19,40181,0
+WNEB.US,D,20241230,000000,9.2,9.26,9.15,9.2,26751,0
+WNEB.US,D,20241231,000000,9.17,9.305,9.16,9.2,18118,0
+WNEB.US,D,20250102,000000,9.16,9.29,9.005,9.15,47005,0
+WNEB.US,D,20250103,000000,9.13,9.17,9.02,9.06,32678,0
+WNEB.US,D,20250106,000000,9.13,9.22,9.02,9.02,44425,0
+WNEB.US,D,20250107,000000,9.03,9.06,8.85,8.88,29242,0
+WNEB.US,D,20250108,000000,8.87,8.905,8.81,8.81,41734,0
+WNEB.US,D,20250110,000000,8.7,8.85,8.51,8.56,49527,0
+WNEB.US,D,20250113,000000,8.595,8.595,8.52,8.52,52283,0
+WNEB.US,D,20250114,000000,8.52,8.77,8.52,8.68,48521,0
+WNEB.US,D,20250115,000000,8.83,8.94,8.82,8.89,43897,0
+WNEB.US,D,20250116,000000,8.96,9.06,8.9,9.05,104075,0
+WNEB.US,D,20250117,000000,9.05,9.13,9.0101,9.09,37962,0
+WNEB.US,D,20250121,000000,9.1,9.2,9.04,9.06,58908,0
+WNEB.US,D,20250122,000000,9.01,9.06,8.91,8.91,41820,0
+WNEB.US,D,20250123,000000,8.91,9.01,8.835,8.9,48445,0
+WNEB.US,D,20250124,000000,8.83,8.945,8.77,8.92,21024,0
+WNEB.US,D,20250127,000000,8.94,9.05,8.91,8.91,28771,0
+WNEB.US,D,20250128,000000,8.91,8.95,8.86,8.88,39050,0
+WNEB.US,D,20250129,000000,9,9.5,9,9.3,117986,0
+WNEB.US,D,20250130,000000,9.39,9.45,9.3234,9.4,60934,0
+WNEB.US,D,20250131,000000,9.44,9.47,9.27,9.42,60023,0
+WNEB.US,D,20250203,000000,9.31,9.39,9.25,9.3,28929,0
+WNEB.US,D,20250204,000000,9.33,9.365,9.28,9.35,43925,0
+WNEB.US,D,20250205,000000,9.42,9.425,9.295,9.41,58397,0
+WNEB.US,D,20250206,000000,9.44,9.46,9.43,9.45,122899,0
+WNEB.US,D,20250207,000000,9.42,9.46,9.3,9.41,107970,0
+WNEB.US,D,20250210,000000,9.4,9.75,9.35,9.66,45866,0
+WNEB.US,D,20250211,000000,9.67,9.805,9.67,9.78,119825,0
+WNEB.US,D,20250212,000000,9.65,9.71,9.55,9.55,49117,0
+WNEB.US,D,20250213,000000,9.6,9.7,9.48,9.56,38135,0
+WNEB.US,D,20250214,000000,9.55,9.65,9.545,9.56,41421,0
+WNEB.US,D,20250218,000000,9.6,9.6,9.5,9.56,28082,0
+WNEB.US,D,20250219,000000,9.5,9.6,9.42,9.6,56086,0
+WNEB.US,D,20250220,000000,9.6,9.6,9.39,9.5,35357,0
+WNEB.US,D,20250221,000000,9.5,9.5,9.17,9.33,64277,0
+WNEB.US,D,20250224,000000,9.39,9.46,9.3,9.31,54171,0
+WNEB.US,D,20250225,000000,9.31,9.57,9.25,9.47,65902,0
+WNEB.US,D,20250226,000000,9.51,9.78,9.4,9.76,84973,0
+WNEB.US,D,20250227,000000,9.75,9.93,9.6,9.67,77970,0
+WNEB.US,D,20250228,000000,9.65,9.775,9.64,9.73,20006,0
+WNEB.US,D,20250303,000000,9.74,9.77,9.639,9.71,59835,0
+WNEB.US,D,20250304,000000,9.4848,9.62,9.36,9.4,86503,0
+WNEB.US,D,20250305,000000,9.41,9.4582,9.35,9.37,93206,0
+WNEB.US,D,20250306,000000,9.44,9.535,9.24,9.28,96909,0
+WNEB.US,D,20250307,000000,9.29,9.32,9.06,9.3,51742,0
+WNEB.US,D,20250310,000000,9.19,9.25,8.955,8.97,119600,0
+WNEB.US,D,20250311,000000,8.93,9.095,8.785,8.81,83536,0
+WNEB.US,D,20250312,000000,8.82,8.975,8.76,8.95,65615,0
+WNEB.US,D,20250313,000000,9.06,9.1,8.86,8.92,64175,0
+WNEB.US,D,20250314,000000,8.95,9.04,8.94,8.96,58625,0
+WNEB.US,D,20250317,000000,8.95,9.105,8.95,9.05,24296,0
+WNEB.US,D,20250318,000000,9,9.1,9,9.07,36374,0
+WNEB.US,D,20250319,000000,9.09,9.14,8.99,9.06,109392,0
+WNEB.US,D,20250320,000000,9.01,9.2,9.01,9.1,35947,0
+WNEB.US,D,20250321,000000,9.07,9.155,9,9.15,55434,0
+WNEB.US,D,20250324,000000,9.22,9.33,9.22,9.33,54477,0
+WNEB.US,D,20250325,000000,9.32,9.51,9.3,9.45,55970,0
+WNEB.US,D,20250326,000000,9.42,9.58,9.34,9.35,37104,0
+WNEB.US,D,20250327,000000,9.33,9.48,9.33,9.43,41278,0
+WNEB.US,D,20250328,000000,9.41,9.5,9.245,9.29,53654,0
+WNEB.US,D,20250331,000000,9.28,9.5,9.25,9.3,54710,0
+WNEB.US,D,20250401,000000,9.26,9.405,9.235,9.36,73875,0
+WNEB.US,D,20250402,000000,9.49,9.49,9.35,9.4,44250,0
+WNEB.US,D,20250403,000000,9.04,9.165,8.72,8.75,64121,0
+WNEB.US,D,20250404,000000,8.48,8.82,7.99,8.07,120685,0
+WNEB.US,D,20250407,000000,7.96,8.17,7.63,8.06,74682,0
+WNEB.US,D,20250408,000000,8.26,8.69,7.87,7.95,59762,0
+WNEB.US,D,20250409,000000,7.92,8.55,7.8036,8.49,125782,0
+WNEB.US,D,20250410,000000,8.32,8.32,7.93,7.95,55578,0
+WNEB.US,D,20250411,000000,7.98,8.12,7.73,7.84,72370,0
+WNEB.US,D,20250414,000000,7.94,8.49,7.78,8.03,35727,0
+WNEB.US,D,20250415,000000,8.26,8.39,8,8.35,27813,0
+WNEB.US,D,20250416,000000,8.4,8.5,8.3334,8.47,44837,0
+WNEB.US,D,20250417,000000,8.53,8.64,8.5,8.55,59739,0
+WNEB.US,D,20250421,000000,8.55,8.64,8.41,8.54,46038,0
+WNEB.US,D,20250422,000000,8.61,9.06,8.61,8.95,79056,0
+WNEB.US,D,20250423,000000,9.39,9.73,9.15,9.16,85656,0
+WNEB.US,D,20250424,000000,9.2,9.29,9.15,9.2,60928,0
+WNEB.US,D,20250425,000000,9.18,9.27,9,9.14,33047,0
+WNEB.US,D,20250428,000000,9.13,9.21,9,9.17,79101,0
+WNEB.US,D,20250429,000000,9.15,9.27,9.09,9.24,171913,0
+WNEB.US,D,20250430,000000,9.16,9.3,8.98,9.23,120985,0
+WNEB.US,D,20250501,000000,9.21,9.73,9.21,9.24,85546,0
+WNEB.US,D,20250502,000000,9.489,9.67,9.25,9.57,48845,0
+WNEB.US,D,20250505,000000,9.5,9.64,9.47,9.47,53673,0
+WNEB.US,D,20250506,000000,9.41,9.61,9.335,9.47,230747,0
+WNEB.US,D,20250507,000000,9.47,9.54,9.32,9.36,60132,0
+WNEB.US,D,20250508,000000,9.5,9.625,9.46,9.61,41884,0
+WNEB.US,D,20250509,000000,9.66,9.67,9.55,9.61,26628,0
+WNEB.US,D,20250512,000000,9.65,9.88,9.61,9.64,62935,0
+WNEB.US,D,20250513,000000,9.7,9.72,9.54,9.54,42935,0
+WNEB.US,D,20250514,000000,9.5,9.62,9.48,9.48,36085,0
+WNEB.US,D,20250515,000000,9.45,9.59,9.42,9.46,18963,0
+WNEB.US,D,20250516,000000,9.42,9.5,9.36,9.43,39823,0
+WNEB.US,D,20250519,000000,9.39,9.46,9.34,9.45,34773,0
+WNEB.US,D,20250520,000000,9.45,9.49,9.41,9.45,25878,0
+WNEB.US,D,20250521,000000,9.42,9.44,9.235,9.3,40277,0
+WNEB.US,D,20250522,000000,9.25,9.33,9.12,9.17,56538,0
+WNEB.US,D,20250523,000000,9.12,9.23,9.09,9.16,45784,0
+WNEB.US,D,20250527,000000,9.29,9.475,9.175,9.44,86731,0
+WNEB.US,D,20250528,000000,9.47,9.49,9.385,9.4,43132,0
+WNEB.US,D,20250529,000000,9.45,9.515,9.39,9.5,80393,0
+WNEB.US,D,20250530,000000,9.45,9.58,9.41,9.44,52956,0
+WNEB.US,D,20250602,000000,9.45,9.45,9.22,9.22,86042,0
+WNEB.US,D,20250603,000000,9.295,9.4,9.245,9.29,73784,0
+WNEB.US,D,20250604,000000,9.41,9.41,9.2,9.23,52391,0
+WNEB.US,D,20250605,000000,9.2,9.35,9.17,9.17,71007,0
+WNEB.US,D,20250606,000000,9.34,9.36,9.2162,9.32,69505,0
+WNEB.US,D,20250609,000000,9.37,9.45,9.29,9.29,76591,0
+WNEB.US,D,20250610,000000,9.35,9.53,9.275,9.46,61683,0
+WNEB.US,D,20250611,000000,9.54,9.59,9.375,9.44,114919,0
+WNEB.US,D,20250612,000000,9.39,9.44,9.305,9.37,60668,0
+WNEB.US,D,20250613,000000,9.26,9.39,9.08,9.08,43805,0
+WNEB.US,D,20250616,000000,9.19,9.22,8.95,8.96,67198,0
+WNEB.US,D,20250617,000000,8.93,8.96,8.69,8.69,82256,0
+WNEB.US,D,20250618,000000,8.76,8.79,8.6,8.61,108762,0
+WNEB.US,D,20250620,000000,8.71,8.71,8.525,8.67,125127,0
+WNEB.US,D,20250623,000000,8.655,8.81,8.53,8.78,194958,0
+WNEB.US,D,20250624,000000,8.77,9.085,8.77,8.99,78744,0
+WNEB.US,D,20250625,000000,9.03,9.06,8.89,8.97,85649,0
+WNEB.US,D,20250626,000000,8.97,9.225,8.96,9.15,124194,0
+WNEB.US,D,20250627,000000,9.18,9.325,9.125,9.2,2419546,0
+WNEB.US,D,20250630,000000,9.2,9.39,9.2,9.23,120199,0
+WNEB.US,D,20250701,000000,9.24,10.035,9.24,9.97,179735,0
+WNEB.US,D,20250702,000000,10,10,9.65,9.66,101963,0
+WNEB.US,D,20250703,000000,9.77,9.97,9.77,9.97,22206,0
+WNEB.US,D,20250707,000000,9.9,10.09,9.82,9.86,92633,0
+WNEB.US,D,20250708,000000,9.87,10.055,9.85,9.95,68175,0
+WNEB.US,D,20250709,000000,9.99,9.99,9.86,9.88,32708,0
+WNEB.US,D,20250710,000000,9.9,10.005,9.83,9.91,43444,0
+WNEB.US,D,20250711,000000,9.8,9.89,9.71,9.77,41886,0
+WNEB.US,D,20250714,000000,9.805,9.935,9.71,9.91,54531,0
+WNEB.US,D,20250715,000000,9.805,9.94,9.7,9.7,76050,0
+WNEB.US,D,20250716,000000,9.73,9.74,9.565,9.73,52515,0
+WNEB.US,D,20250717,000000,9.75,10.08,9.72,10.08,73149,0
+WNEB.US,D,20250718,000000,10.08,10.16,9.92,9.985,61506,0
+WNEB.US,D,20250721,000000,10.01,10.14,9.995,10.04,44355,0
+WNEB.US,D,20250722,000000,10.01,10.22,9.91,10.15,93805,0
+WNEB.US,D,20250723,000000,10.73,11.6825,10.21,11.41,258945,0
+WNEB.US,D,20250724,000000,11.42,11.48,11.25,11.37,263126,0
+WNEB.US,D,20250725,000000,11.43,11.43,11.02,11.32,148946,0
+WNEB.US,D,20250728,000000,11.28,11.3725,11.12,11.31,87769,0
+WNEB.US,D,20250729,000000,11.4,11.405,11.05,11.05,78178,0
+WNEB.US,D,20250730,000000,11.1,11.15,10.71,10.73,56495,0
+WNEB.US,D,20250731,000000,10.65,10.92,10.545,10.65,61316,0
+WNEB.US,D,20250801,000000,10.54,10.54,10.25,10.34,104557,0
+WNEB.US,D,20250804,000000,10.65,10.92,10.51,10.91,113165,0
+WNEB.US,D,20250805,000000,10.95,11.14,10.7335,11.13,137299,0
+WNEB.US,D,20250806,000000,11.1,11.15,11.03,11.11,68699,0
+WNEB.US,D,20250807,000000,11.15,11.15,10.9,10.93,79343,0
+WNEB.US,D,20250808,000000,11.03,11.1,10.97,11.07,59350,0
+WNEB.US,D,20250811,000000,11.12,11.209,10.94,11.08,52401,0
+WNEB.US,D,20250812,000000,11.21,11.815,11.21,11.71,61997,0
+WNEB.US,D,20250813,000000,11.78,11.99,11.7,11.85,68017,0
+WNEB.US,D,20250814,000000,11.68,11.78,11.57,11.73,41275,0
+WNEB.US,D,20250815,000000,11.83,11.83,11.545,11.65,126829,0
+WNEB.US,D,20250818,000000,11.61,11.74,11.56,11.74,29674,0
+WNEB.US,D,20250819,000000,11.74,11.9,11.63,11.85,105216,0
+WNEB.US,D,20250820,000000,11.85,11.95,11.82,11.89,78918,0
+WNEB.US,D,20250821,000000,11.82,11.9,11.63,11.85,46807,0
+WNEB.US,D,20250822,000000,11.89,12.405,11.87,12.37,136603,0
+WNEB.US,D,20250825,000000,12.39,12.545,12.3,12.3,111910,0
+WNEB.US,D,20250826,000000,12.36,12.479,12.25,12.4,57797,0
+WNEB.US,D,20250827,000000,12.36,12.6,12.36,12.5,40449,0
+WNEB.US,D,20250828,000000,12.5,12.55,12.41,12.47,49364,0
+WNEB.US,D,20250829,000000,12.46,12.583,12.44,12.54,44463,0
+WNEB.US,D,20250902,000000,12.37,12.58,12.36,12.52,102763,0
+WNEB.US,D,20250903,000000,12.44,12.57,12.365,12.42,71625,0
+WNEB.US,D,20250904,000000,12.45,12.57,12.41,12.57,80164,0
+WNEB.US,D,20250905,000000,12.6,12.7,12.36,12.44,72276,0
+WNEB.US,D,20250908,000000,12.49,12.49,12.155,12.23,88167,0
+WNEB.US,D,20250909,000000,12.2,12.3,12.1,12.15,38580,0
+WNEB.US,D,20250910,000000,12.13,12.21,12.09,12.11,25657,0
+WNEB.US,D,20250911,000000,12.02,12.25,12.02,12.23,57718,0
+WNEB.US,D,20250912,000000,12.22,12.25,12.0663,12.2,25880,0
+WNEB.US,D,20250915,000000,12.2,12.21,12.01,12.03,39162,0
+WNEB.US,D,20250916,000000,12.08,12.12,11.9,12.1,57283,0
+WNEB.US,D,20250917,000000,12.18,12.43,12.07,12.1,54678,0
+WNEB.US,D,20250918,000000,12.23,12.5,12.14,12.5,107397,0
+WNEB.US,D,20250919,000000,12.51,12.8,12.265,12.61,337576,0
+WNEB.US,D,20250922,000000,12.6,12.675,12.36,12.38,84534,0
+WNEB.US,D,20250923,000000,12.47,12.57,12.31,12.34,62751,0
+WNEB.US,D,20250924,000000,12.3025,12.425,12.12,12.19,44163,0
+WNEB.US,D,20250925,000000,12.08,12.32,12.08,12.23,36571,0
+WNEB.US,D,20250926,000000,12.24,12.48,12.18,12.22,29936,0
+WNEB.US,D,20250929,000000,12.22,12.38,11.7001,11.92,33700,0
+WNEB.US,D,20250930,000000,11.88,12.01,11.83,12.01,41171,0
+WNEB.US,D,20251001,000000,11.96,11.96,11.63,11.69,53717,0
+WNEB.US,D,20251002,000000,11.67,11.7038,11.45,11.57,43880,0
+WNEB.US,D,20251003,000000,11.67,11.875,11.51,11.74,69981,0
+WNEB.US,D,20251006,000000,11.83,12.28,11.62,11.75,46449,0
+WNEB.US,D,20251007,000000,11.71,12,11.51,11.52,51881,0
+WNEB.US,D,20251008,000000,11.62,11.62,11.41,11.45,71957,0
+WNEB.US,D,20251009,000000,11.42,11.49,11.29,11.38,78224,0
+WNEB.US,D,20251010,000000,11.38,11.5,11.07,11.08,54866,0
+WNEB.US,D,20251013,000000,11.21,11.21,10.96,10.99,90195,0
+WNEB.US,D,20251014,000000,10.89,11.59,10.8473,11.51,41677,0
+WNEB.US,D,20251015,000000,11.58,11.69,11.38,11.4,38728,0
+WNEB.US,D,20251016,000000,11.4,11.56,10.78,10.89,28478,0
+WNEB.US,D,20251017,000000,10.96,11.01,10.85,10.86,44804,0
+WNEB.US,D,20251020,000000,10.9,11.185,10.9,11.18,29283,0
+WNEB.US,D,20251021,000000,11.17,11.24,11.13,11.18,30729,0
+WNEB.US,D,20251022,000000,11.24,11.44,11.21,11.34,59992,0
+WNEB.US,D,20251023,000000,11.41,11.43,11.285,11.3,26107,0
+WNEB.US,D,20251024,000000,11.46,11.47,11.36,11.42,17549,0
+WNEB.US,D,20251027,000000,11.45,11.705,11.32,11.4,27105,0
+WNEB.US,D,20251028,000000,11.35,11.4,11.2,11.32,27929,0
+WNEB.US,D,20251029,000000,11.32,11.95,11.27,11.33,41333,0
+WNEB.US,D,20251030,000000,11.25,11.49,11.25,11.43,35856,0
+WNEB.US,D,20251031,000000,11.35,11.48,11.21,11.37,48361,0
+WNEB.US,D,20251103,000000,11.485,11.485,11.08,11.32,107725,0
+WNEB.US,D,20251104,000000,11.17,11.45,11.17,11.4,31750,0
+WNEB.US,D,20251105,000000,11.4,11.95,11.4,11.79,48853,0
+WNEB.US,D,20251106,000000,11.8,11.918,11.68,11.76,41727,0
+WNEB.US,D,20251107,000000,11.78,11.85,11.65,11.76,44684,0
+WNEB.US,D,20251110,000000,11.89,11.933,11.76,11.82,25624,0
+WNEB.US,D,20251111,000000,11.87,11.91,11.85,11.88,17166,0
+WNEB.US,D,20251112,000000,11.87,12.07,11.823,11.83,41416,0
+WNEB.US,D,20251113,000000,11.76,11.9,11.76,11.8,29346,0
+WNEB.US,D,20251114,000000,11.7,11.85,11.63,11.79,42078,0
+WNEB.US,D,20251117,000000,11.62,11.77,11.38,11.38,47657,0
+WNEB.US,D,20251118,000000,11.51,11.6,11.315,11.52,43636,0
+WNEB.US,D,20251119,000000,11.52,11.7,11.5,11.64,43222,0
+WNEB.US,D,20251120,000000,11.78,12.04,11.69,11.7,46510,0
+WNEB.US,D,20251121,000000,11.71,12.2,11.71,12.01,66118,0
+WNEB.US,D,20251124,000000,12.09,12.725,11.93,11.98,30673,0
+WNEB.US,D,20251125,000000,12.05,12.34,12.025,12.26,45162,0
+WNEB.US,D,20251126,000000,12.25,12.35,11.74,12.27,46347,0
+WNEB.US,D,20251128,000000,12.26,12.29,12.17,12.24,16755,0
+WNEB.US,D,20251201,000000,12.1,12.56,12.1,12.41,40184,0
+WNEB.US,D,20251202,000000,12.48,12.58,12.28,12.31,46815,0
+WNEB.US,D,20251203,000000,12.32,12.83,12.32,12.75,53715,0
+WNEB.US,D,20251204,000000,12.79,12.88,12.75,12.78,52713,0
+WNEB.US,D,20251205,000000,12.8,12.81,12.63,12.65,27276,0
+WNEB.US,D,20251208,000000,12.74,12.81,12.62,12.64,30589,0
+WNEB.US,D,20251209,000000,12.85,12.88,12.635,12.66,39971,0
+WNEB.US,D,20251210,000000,12.7,13.11,12.7,13.04,141038,0
+WNEB.US,D,20251211,000000,13.02,13.445,13.01,13.13,73582,0
+WNEB.US,D,20251212,000000,13.2,13.21,13.06,13.15,42340,0
+WNEB.US,D,20251215,000000,13.3,13.37,13.15,13.32,70727,0
+WNEB.US,D,20251216,000000,13.35,13.95,13.27,13.28,58242,0
+WNEB.US,D,20251217,000000,13.33,13.38,13.2,13.23,49461,0
+WNEB.US,D,20251218,000000,13.37,13.49,13.305,13.42,68240,0
+WNEB.US,D,20251219,000000,13.42,13.45,13.07,13.25,131713,0
+WNEB.US,D,20251222,000000,13.31,13.34,12.9,12.96,34503,0
+WNEB.US,D,20251223,000000,12.91,13.06,12.81,12.85,33066,0
+WNEB.US,D,20251224,000000,12.86,13.505,12.8,12.88,31526,0
+WNEB.US,D,20251226,000000,12.94,13,12.74,12.82,30967,0
+WNEB.US,D,20251229,000000,12.85,12.96,12.675,12.77,63199,0
+WNEB.US,D,20251230,000000,12.83,12.83,12.64,12.64,34605,0
+WNEB.US,D,20251231,000000,12.9,12.9,12.55,12.62,27765,0
+WNEB.US,D,20260102,000000,12.7,12.7,12.33,12.35,37835,0
+WNEB.US,D,20260105,000000,12.34,12.72,12.34,12.51,43458,0
+WNEB.US,D,20260106,000000,12.42,12.575,12.23,12.51,41605,0
+WNEB.US,D,20260107,000000,12.51,12.51,12.22,12.36,52784,0
+WNEB.US,D,20260108,000000,12.36,12.78,12.33,12.76,46707,0
+WNEB.US,D,20260109,000000,12.83,13.01,12.6,12.73,27383,0
+WNEB.US,D,20260112,000000,12.71,12.8,12.47,12.77,31852,0
+WNEB.US,D,20260113,000000,12.86,12.88,12.645,12.78,23009,0
+WNEB.US,D,20260114,000000,12.72,12.9,12.7,12.81,73594,0
+WNEB.US,D,20260115,000000,12.81,13.25,12.81,13.13,29778,0
+WNEB.US,D,20260116,000000,13.1,13.14,12.97,13,46099,0
+WNEB.US,D,20260120,000000,12.86,13.115,12.73,12.75,45666,0
+WNEB.US,D,20260121,000000,12.88,13.4075,12.88,13.3,83309,0
+WNEB.US,D,20260122,000000,13.37,13.44,13.13,13.2,45243,0
+WNEB.US,D,20260123,000000,13.21,13.25,12.72,12.75,27049,0
+WNEB.US,D,20260126,000000,12.82,12.97,12.65,12.88,37586,0
+WNEB.US,D,20260127,000000,12.94,12.94,12.71,12.82,22460,0
+WNEB.US,D,20260128,000000,13.36,13.8,13.08,13.17,136870,0
+WNEB.US,D,20260129,000000,13.2,13.41,13.02,13.2,57968,0
+WNEB.US,D,20260130,000000,13.24,13.49,13.065,13.43,108648,0
+WNEB.US,D,20260202,000000,13.54,13.8496,13.52,13.81,118196,0
+WNEB.US,D,20260203,000000,13.83,14,13.7,13.96,68955,0
+WNEB.US,D,20260204,000000,14.14,14.36,14.08,14.14,53400,0
+WNEB.US,D,20260205,000000,14.11,14.44,14.07,14.19,61392,0
+WNEB.US,D,20260206,000000,14.37,14.52,14.16,14.32,59670,0
+WNEB.US,D,20260209,000000,14.34,14.415,14.15,14.15,36200,0
+WNEB.US,D,20260210,000000,14.32,14.32,13.97,13.98,34757,0
+WNEB.US,D,20260211,000000,14,14.095,13.81,13.96,86460,0
+WNEB.US,D,20260212,000000,14,14.1,13.77,13.92,85647,0
+WNEB.US,D,20260213,000000,13.93,14.175,13.77,14.05,80676,0
+WNEB.US,D,20260217,000000,14.09,14.33,14.08,14.08,103893,0
+WNEB.US,D,20260218,000000,14.07,14.4,13.84,13.86,53538,0
diff --git a/daily/us/nasdaq stocks/3/woof.us.txt b/daily/us/nasdaq stocks/3/woof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b69e52b9d656464dd094e646170ec4757305191
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/woof.us.txt	
@@ -0,0 +1,1280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WOOF.US,D,20210114,000000,26,31.08,26,29.4,52099200,0
+WOOF.US,D,20210115,000000,29.1397,30.39,27.12,27.71,13725955,0
+WOOF.US,D,20210119,000000,27.89,28.1,25.51,26.85,8406170,0
+WOOF.US,D,20210120,000000,26.77,26.8,25.56,26.04,4246018,0
+WOOF.US,D,20210121,000000,25.7,27.37,25.7,27.24,7565940,0
+WOOF.US,D,20210122,000000,26.65,27,25.82,26.07,2528532,0
+WOOF.US,D,20210125,000000,26.28,27.54,26,27,3604281,0
+WOOF.US,D,20210126,000000,26.67,28,26.55,27.6,3533933,0
+WOOF.US,D,20210127,000000,26.5,28.4,26.01,26.99,3816397,0
+WOOF.US,D,20210128,000000,26.56,27.16,26.0201,26.18,1286839,0
+WOOF.US,D,20210129,000000,26.18,26.73,25.8101,26.03,1581296,0
+WOOF.US,D,20210201,000000,26.03,26.1567,25.05,25.46,3284289,0
+WOOF.US,D,20210202,000000,25.88,27.1,25.6,25.61,2974945,0
+WOOF.US,D,20210203,000000,26.04,26.39,25.8,26.01,1619348,0
+WOOF.US,D,20210204,000000,26.1,26.5,25.7,26.44,1690859,0
+WOOF.US,D,20210205,000000,26.15,26.59,25.65,26.35,1720088,0
+WOOF.US,D,20210208,000000,26.9,27.68,26.63,26.74,3201985,0
+WOOF.US,D,20210209,000000,26.6,27.605,26.5,26.66,1373601,0
+WOOF.US,D,20210210,000000,26.71,26.7999,25.82,26.18,1934873,0
+WOOF.US,D,20210211,000000,26.13,26.47,25.58,25.75,1928967,0
+WOOF.US,D,20210212,000000,25.75,25.98,25.39,25.73,1593868,0
+WOOF.US,D,20210216,000000,25.81,26.24,24.29,24.87,4525063,0
+WOOF.US,D,20210217,000000,24.6,24.75,23.67,23.96,3089929,0
+WOOF.US,D,20210218,000000,23.9597,24.3,23.4,23.5,2087309,0
+WOOF.US,D,20210219,000000,23.84,23.9,23.29,23.59,2356015,0
+WOOF.US,D,20210222,000000,23.49,23.87,23.11,23.16,2029035,0
+WOOF.US,D,20210223,000000,22.49,22.92,20.86,22.68,4442240,0
+WOOF.US,D,20210224,000000,22.51,22.84,21.7,21.81,1736744,0
+WOOF.US,D,20210225,000000,21.85,22.16,20.6001,21.03,2349136,0
+WOOF.US,D,20210226,000000,20.83,21.13,19.81,19.93,2092290,0
+WOOF.US,D,20210301,000000,20.47,21.1,20.28,20.99,1560143,0
+WOOF.US,D,20210302,000000,20.84,21.35,20.661,20.8,1088843,0
+WOOF.US,D,20210303,000000,20.98,21,20,20.65,1675159,0
+WOOF.US,D,20210304,000000,20.26,20.59,18.5424,19.08,2431076,0
+WOOF.US,D,20210305,000000,19.202,19.49,17.86,19.46,2365569,0
+WOOF.US,D,20210308,000000,19.74,21.11,19.51,20.72,1892121,0
+WOOF.US,D,20210309,000000,21.33,21.69,20.91,21.08,1547385,0
+WOOF.US,D,20210310,000000,21.33,22.14,21.17,21.49,1446016,0
+WOOF.US,D,20210311,000000,21.66,22.67,21.53,22.16,1221624,0
+WOOF.US,D,20210312,000000,22,23.56,21.71,22.71,1660521,0
+WOOF.US,D,20210315,000000,23.34,24.27,23.24,23.91,2860769,0
+WOOF.US,D,20210316,000000,23.85,23.9393,22.96,22.98,1465586,0
+WOOF.US,D,20210317,000000,22.55,23.715,22.3,23.43,1588631,0
+WOOF.US,D,20210318,000000,24.48,24.8597,22.31,22.53,6591586,0
+WOOF.US,D,20210319,000000,23.64,24.44,22.92,23.22,10179352,0
+WOOF.US,D,20210322,000000,23.5,23.525,22.23,22.4,1999301,0
+WOOF.US,D,20210323,000000,22.5438,22.5438,21.7,22.005,1949814,0
+WOOF.US,D,20210324,000000,22.03,22.65,21.61,21.71,1969399,0
+WOOF.US,D,20210325,000000,21.1487,21.66,20.63,21.27,2097100,0
+WOOF.US,D,20210326,000000,21.4,21.92,20.7,20.99,2030681,0
+WOOF.US,D,20210329,000000,21.42,22.87,21.33,22.15,3364642,0
+WOOF.US,D,20210330,000000,22.04,22.2587,21.25,21.88,1315745,0
+WOOF.US,D,20210331,000000,22.36,23.2,21.99,22.16,2322419,0
+WOOF.US,D,20210401,000000,22.6,22.615,21.57,21.67,1639591,0
+WOOF.US,D,20210405,000000,22,22.04,20.94,21.3,1472583,0
+WOOF.US,D,20210406,000000,21.41,21.59,21.3,21.37,1360548,0
+WOOF.US,D,20210407,000000,21.27,21.74,21.09,21.16,797919,0
+WOOF.US,D,20210408,000000,21.12,21.44,20.7655,21.41,1027857,0
+WOOF.US,D,20210409,000000,21.3111,21.94,21.08,21.75,1103875,0
+WOOF.US,D,20210412,000000,22.118,22.51,21.785,22.32,1896099,0
+WOOF.US,D,20210413,000000,22.32,22.35,21.7,22.07,954402,0
+WOOF.US,D,20210414,000000,21.98,22.3948,21.9,21.94,684998,0
+WOOF.US,D,20210415,000000,22.09,22.73,21.985,22.245,1221218,0
+WOOF.US,D,20210416,000000,22.36,22.95,22.26,22.71,1203997,0
+WOOF.US,D,20210419,000000,22.75,24.08,22.69,23.635,3184226,0
+WOOF.US,D,20210420,000000,23.5,24.2,23.26,24.03,1918302,0
+WOOF.US,D,20210421,000000,24,25.06,23.51,23.74,2293358,0
+WOOF.US,D,20210422,000000,23.91,24.98,23.6832,24.59,1981291,0
+WOOF.US,D,20210423,000000,24.68,24.8,24.07,24.28,1767934,0
+WOOF.US,D,20210426,000000,24.62,25.34,24.45,24.68,1674574,0
+WOOF.US,D,20210427,000000,24.95,25.75,24.78,25.08,1804325,0
+WOOF.US,D,20210428,000000,25.02,25.1096,24.41,24.69,774190,0
+WOOF.US,D,20210429,000000,24.95,25.38,24.63,24.76,1283860,0
+WOOF.US,D,20210430,000000,24.55,24.7,23.49,23.62,1771332,0
+WOOF.US,D,20210503,000000,23.74,24.08,22.8628,24,1379917,0
+WOOF.US,D,20210504,000000,23.8,24.17,23.03,24.17,1251508,0
+WOOF.US,D,20210505,000000,23.7096,24.31,23.65,24.15,971438,0
+WOOF.US,D,20210506,000000,23.99,24.24,23.57,23.85,857481,0
+WOOF.US,D,20210507,000000,23.88,24.4738,23.6701,23.82,671811,0
+WOOF.US,D,20210510,000000,23.96,25.21,23.89,24.63,1719756,0
+WOOF.US,D,20210511,000000,23.54,24.44,23.41,24.41,1563430,0
+WOOF.US,D,20210512,000000,24.26,24.39,23.17,23.43,1230586,0
+WOOF.US,D,20210513,000000,23.2673,23.7799,22.19,22.67,1181319,0
+WOOF.US,D,20210514,000000,22.88,24.68,22.88,24.66,1188739,0
+WOOF.US,D,20210517,000000,24.7,25.6,24.4,25.595,1416270,0
+WOOF.US,D,20210518,000000,25.78,26,25.05,25.13,937964,0
+WOOF.US,D,20210519,000000,24.89,25.8,24.62,25.74,1547543,0
+WOOF.US,D,20210520,000000,25.05,26.75,23.76,25.47,7060944,0
+WOOF.US,D,20210521,000000,25.67,25.7599,24.15,24.7,2332401,0
+WOOF.US,D,20210524,000000,24.77,25.16,24.32,24.58,2434087,0
+WOOF.US,D,20210525,000000,24,24.44,23.6,24.03,3499624,0
+WOOF.US,D,20210526,000000,23.87,24.7,23.67,24.5,1801898,0
+WOOF.US,D,20210527,000000,24.345,24.44,22.62,22.8,15838917,0
+WOOF.US,D,20210528,000000,22.92,23.24,22.5,22.65,6220338,0
+WOOF.US,D,20210601,000000,22.8,23.0385,22.5,22.79,3012570,0
+WOOF.US,D,20210602,000000,22.9728,23.17,22.46,22.9,4617534,0
+WOOF.US,D,20210603,000000,22.66,22.82,21.86,21.89,3534418,0
+WOOF.US,D,20210604,000000,22.025,22.6,21.75,22.09,3819436,0
+WOOF.US,D,20210607,000000,22.15,22.17,21.7501,22.03,3029345,0
+WOOF.US,D,20210608,000000,22.11,23.79,22.03,23.66,3989758,0
+WOOF.US,D,20210609,000000,23.8,24.5,23.24,24.09,5175353,0
+WOOF.US,D,20210610,000000,24.59,25.2,23.28,23.37,4913117,0
+WOOF.US,D,20210611,000000,23.4582,23.86,23.19,23.8,2033697,0
+WOOF.US,D,20210614,000000,23.85,28.73,22.75,28.05,42491026,0
+WOOF.US,D,20210615,000000,25.6535,27.29,24.81,25.41,26420389,0
+WOOF.US,D,20210616,000000,24.94,25.09,22.81,22.85,10222754,0
+WOOF.US,D,20210617,000000,23.01,23.61,22.56,23.08,4178828,0
+WOOF.US,D,20210618,000000,22.71,22.95,22.21,22.27,5765158,0
+WOOF.US,D,20210621,000000,22.22,22.44,21.76,21.8,2647979,0
+WOOF.US,D,20210622,000000,21.96,22.15,21.45,21.8,2991210,0
+WOOF.US,D,20210623,000000,21.86,22.23,21.58,22.07,2698907,0
+WOOF.US,D,20210624,000000,22.22,22.38,21.88,22.07,1538546,0
+WOOF.US,D,20210625,000000,22.1,22.6,21.95,22.56,3430170,0
+WOOF.US,D,20210628,000000,22.615,22.615,21.8,22.14,2635003,0
+WOOF.US,D,20210629,000000,22.14,22.89,21.97,22.22,2539227,0
+WOOF.US,D,20210630,000000,22.21,22.78,22.2,22.41,1839820,0
+WOOF.US,D,20210701,000000,22.51,22.585,21.15,21.76,2850798,0
+WOOF.US,D,20210702,000000,21.68,21.68,21.24,21.57,1860560,0
+WOOF.US,D,20210706,000000,21.52,21.545,20.72,21.2,2079579,0
+WOOF.US,D,20210707,000000,20.99,21.34,20.71,21.05,2163251,0
+WOOF.US,D,20210708,000000,20.32,20.79,20.25,20.71,1770017,0
+WOOF.US,D,20210709,000000,20.76,21.495,20.76,21.45,1869374,0
+WOOF.US,D,20210712,000000,21.31,21.6,21.09,21.58,1701221,0
+WOOF.US,D,20210713,000000,21.61,21.775,21.12,21.13,1434650,0
+WOOF.US,D,20210714,000000,21.19,21.47,20.815,20.85,1402306,0
+WOOF.US,D,20210715,000000,20.58,20.8138,19.763,19.92,2250652,0
+WOOF.US,D,20210716,000000,19.9,19.95,18.84,19.2,3622452,0
+WOOF.US,D,20210719,000000,18.83,19.33,18.23,19.29,2913618,0
+WOOF.US,D,20210720,000000,19.41,19.98,19.21,19.98,1485085,0
+WOOF.US,D,20210721,000000,20,20.61,19.9501,20.49,2285206,0
+WOOF.US,D,20210722,000000,20.5,20.5,20.1144,20.43,861157,0
+WOOF.US,D,20210723,000000,20.19,20.99,20.19,20.97,1158107,0
+WOOF.US,D,20210726,000000,20.83,21.28,20.56,20.93,988795,0
+WOOF.US,D,20210727,000000,20.86,20.91,20.26,20.66,808189,0
+WOOF.US,D,20210728,000000,20.83,21.11,20.4501,21.03,1078579,0
+WOOF.US,D,20210729,000000,21.1,21.25,20.5001,20.69,1724393,0
+WOOF.US,D,20210730,000000,20.58,21.23,20.54,20.63,1181432,0
+WOOF.US,D,20210802,000000,20.62,20.76,20.14,20.23,1148898,0
+WOOF.US,D,20210803,000000,20.09,20.18,19.4501,19.56,2455379,0
+WOOF.US,D,20210804,000000,19.26,20.18,19.25,19.71,2597163,0
+WOOF.US,D,20210805,000000,19.66,19.91,19.601,19.74,1095127,0
+WOOF.US,D,20210806,000000,20.11,20.1799,19.85,19.97,871589,0
+WOOF.US,D,20210809,000000,19.94,19.94,19.55,19.72,1180283,0
+WOOF.US,D,20210810,000000,19.75,19.98,19.53,19.67,1358930,0
+WOOF.US,D,20210811,000000,19.75,20.6,19.75,20.32,1437653,0
+WOOF.US,D,20210812,000000,20.36,20.59,19.85,20.25,1201592,0
+WOOF.US,D,20210813,000000,20.21,20.45,19.5101,19.64,1774908,0
+WOOF.US,D,20210816,000000,19.62,20.37,19.36,20.24,1467543,0
+WOOF.US,D,20210817,000000,20,20.17,19.545,19.68,1819291,0
+WOOF.US,D,20210818,000000,19.7462,19.875,19.21,19.3,1833994,0
+WOOF.US,D,20210819,000000,19.05,20.58,18.99,19.99,4069735,0
+WOOF.US,D,20210820,000000,20.8171,21.82,20.5,21.54,9183095,0
+WOOF.US,D,20210823,000000,21.67,21.71,20.73,20.89,2410974,0
+WOOF.US,D,20210824,000000,21.03,22.13,21.03,21.62,2746969,0
+WOOF.US,D,20210825,000000,21.83,21.98,21.59,21.86,1063600,0
+WOOF.US,D,20210826,000000,21.92,21.92,20.99,21.28,1559950,0
+WOOF.US,D,20210827,000000,21.33,21.74,21.3,21.53,822764,0
+WOOF.US,D,20210830,000000,21.68,21.68,21.12,21.19,846849,0
+WOOF.US,D,20210831,000000,21.16,21.53,20.89,21.53,3116923,0
+WOOF.US,D,20210901,000000,21.67,22.44,21.43,22.22,2384568,0
+WOOF.US,D,20210902,000000,22.16,22.23,21.48,21.97,1826183,0
+WOOF.US,D,20210903,000000,21.96,22.22,21.68,21.72,1190216,0
+WOOF.US,D,20210907,000000,21.66,22.07,21.465,21.66,1256314,0
+WOOF.US,D,20210908,000000,22.8324,22.858,21.15,21.96,3664406,0
+WOOF.US,D,20210909,000000,21.8622,22.82,21.818,22.6,2434393,0
+WOOF.US,D,20210910,000000,22.8479,22.8479,21.72,21.76,1245771,0
+WOOF.US,D,20210913,000000,21.95,22.45,21.85,22.25,1590794,0
+WOOF.US,D,20210914,000000,22.17,22.54,22.06,22.43,1561203,0
+WOOF.US,D,20210915,000000,22.32,22.5175,22.27,22.4,1619841,0
+WOOF.US,D,20210916,000000,22.45,22.79,22.42,22.7,1694087,0
+WOOF.US,D,20210917,000000,22.78,22.82,22.23,22.48,2816269,0
+WOOF.US,D,20210920,000000,21.95,22.34,21.85,22.31,1435291,0
+WOOF.US,D,20210921,000000,22.35,22.48,21.92,21.99,1669487,0
+WOOF.US,D,20210922,000000,22.0366,22.515,21.475,22.39,1786486,0
+WOOF.US,D,20210923,000000,22.38,22.51,22.1,22.2,825140,0
+WOOF.US,D,20210924,000000,22.24,22.2435,21.72,22.08,1458671,0
+WOOF.US,D,20210927,000000,22.16,22.53,22.02,22.39,1102793,0
+WOOF.US,D,20210928,000000,22.23,22.46,21.76,21.79,1377323,0
+WOOF.US,D,20210929,000000,21.91,22.13,21.67,21.68,694627,0
+WOOF.US,D,20210930,000000,21.6,21.7625,21.07,21.1,1126173,0
+WOOF.US,D,20211001,000000,21.25,21.9927,20.95,21.61,1519503,0
+WOOF.US,D,20211004,000000,21.58,21.58,21.0377,21.33,860063,0
+WOOF.US,D,20211005,000000,21.45,21.75,21.18,21.4,1130441,0
+WOOF.US,D,20211006,000000,21.24,21.55,21.142,21.41,598240,0
+WOOF.US,D,20211007,000000,21.58,22.09,21.55,22.03,996241,0
+WOOF.US,D,20211008,000000,22.1,22.39,21.87,22.08,873140,0
+WOOF.US,D,20211011,000000,22.08,22.27,21.78,21.82,1122225,0
+WOOF.US,D,20211012,000000,21.82,22.26,21.82,22.16,708567,0
+WOOF.US,D,20211013,000000,22.27,22.4,21.83,22.38,476228,0
+WOOF.US,D,20211014,000000,22.4,22.695,22.29,22.59,854723,0
+WOOF.US,D,20211015,000000,22.74,22.79,22.32,22.36,1301477,0
+WOOF.US,D,20211018,000000,22.39,23.77,22.24,23.5,2646833,0
+WOOF.US,D,20211019,000000,23.41,23.43,22.815,23.38,1664281,0
+WOOF.US,D,20211020,000000,23.28,23.54,23.12,23.3,588263,0
+WOOF.US,D,20211021,000000,23.39,23.96,23.33,23.71,827691,0
+WOOF.US,D,20211022,000000,23.69,24.1466,23.35,23.68,1475611,0
+WOOF.US,D,20211025,000000,23.645,24.77,23.645,24.65,1792788,0
+WOOF.US,D,20211026,000000,24.79,24.81,24.18,24.46,1119330,0
+WOOF.US,D,20211027,000000,24.46,24.94,24.215,24.31,795713,0
+WOOF.US,D,20211028,000000,24.46,25,24.46,24.7,1057712,0
+WOOF.US,D,20211029,000000,24.71,24.8199,24.43,24.73,1020465,0
+WOOF.US,D,20211101,000000,24.88,25.25,24.48,24.52,2543343,0
+WOOF.US,D,20211102,000000,24.42,25.23,24.34,24.89,1176999,0
+WOOF.US,D,20211103,000000,24.95,25.67,24.6653,25.04,1576730,0
+WOOF.US,D,20211104,000000,25.1,25.9,25.05,25.64,2158077,0
+WOOF.US,D,20211105,000000,25.8,26.21,25.62,25.69,1952721,0
+WOOF.US,D,20211108,000000,25.77,26.13,25.32,25.59,1804535,0
+WOOF.US,D,20211109,000000,25.6,25.88,25.37,25.5,1726934,0
+WOOF.US,D,20211110,000000,25.25,25.43,24.72,24.81,1278345,0
+WOOF.US,D,20211111,000000,24.85,25.03,24.47,24.6,1327698,0
+WOOF.US,D,20211112,000000,24.77,25.51,24.56,24.74,3513715,0
+WOOF.US,D,20211115,000000,24.0449,24.94,23.96,24.64,3966348,0
+WOOF.US,D,20211116,000000,24.64,25.05,24.5,25.03,1432720,0
+WOOF.US,D,20211117,000000,25.27,25.27,24.65,24.72,1997030,0
+WOOF.US,D,20211118,000000,23.02,23.28,21.42,21.45,7992929,0
+WOOF.US,D,20211119,000000,21.56,21.62,20.7701,20.9,3531405,0
+WOOF.US,D,20211122,000000,20.97,21.08,19.9,20.65,2808035,0
+WOOF.US,D,20211123,000000,20.61,20.75,19.77,20.39,3062688,0
+WOOF.US,D,20211124,000000,20.19,20.19,19.38,20.14,2580706,0
+WOOF.US,D,20211126,000000,19.8,20.145,19.62,20.04,856795,0
+WOOF.US,D,20211129,000000,20.2,20.3084,19.16,19.42,2261116,0
+WOOF.US,D,20211130,000000,19.39,19.44,18.43,19.17,2756351,0
+WOOF.US,D,20211201,000000,19.25,19.52,18.71,18.74,2408580,0
+WOOF.US,D,20211202,000000,18.8,19.5,18.6,19.23,1905518,0
+WOOF.US,D,20211203,000000,19.21,19.35,17.815,18.43,2813983,0
+WOOF.US,D,20211206,000000,18.75,19.85,18.62,19.46,3462238,0
+WOOF.US,D,20211207,000000,19.97,20.75,19.83,20.51,1836299,0
+WOOF.US,D,20211208,000000,20.52,21.03,20.22,20.88,1209156,0
+WOOF.US,D,20211209,000000,20.9241,21.2,20.32,20.36,1226273,0
+WOOF.US,D,20211210,000000,20.22,20.76,19.87,20.25,1733087,0
+WOOF.US,D,20211213,000000,19.8,20.12,18.99,19.42,2024131,0
+WOOF.US,D,20211214,000000,19.26,19.5,19.01,19.23,1330744,0
+WOOF.US,D,20211215,000000,19.17,19.23,18.45,18.85,1680958,0
+WOOF.US,D,20211216,000000,19.38,19.68,18.995,19.2,2158143,0
+WOOF.US,D,20211217,000000,19.2182,20.12,18.77,20.03,2394163,0
+WOOF.US,D,20211220,000000,19.6,19.72,18.892,19.13,1763522,0
+WOOF.US,D,20211221,000000,19.36,19.78,19.3,19.59,1328195,0
+WOOF.US,D,20211222,000000,19.52,19.885,19.41,19.45,1152958,0
+WOOF.US,D,20211223,000000,19.56,19.76,19.12,19.69,1690637,0
+WOOF.US,D,20211227,000000,19.76,20.03,19.56,19.61,1070545,0
+WOOF.US,D,20211228,000000,19.61,20,19.58,19.63,2367058,0
+WOOF.US,D,20211229,000000,19.57,19.74,19.4504,19.5,779667,0
+WOOF.US,D,20211230,000000,19.5,19.94,19.45,19.51,1027212,0
+WOOF.US,D,20211231,000000,19.4,20.05,19.26,19.79,1454988,0
+WOOF.US,D,20220103,000000,19.81,20.3,19.65,20.02,791120,0
+WOOF.US,D,20220104,000000,20.11,20.33,19.19,19.21,1542366,0
+WOOF.US,D,20220105,000000,19.15,19.38,18.61,18.62,2789950,0
+WOOF.US,D,20220106,000000,18.91,19.27,18.43,18.72,3514385,0
+WOOF.US,D,20220107,000000,18.67,19.08,18.5,18.51,2222161,0
+WOOF.US,D,20220110,000000,18.39,18.39,17,18.05,4015470,0
+WOOF.US,D,20220111,000000,18.1,19.27,18.03,19.27,2035415,0
+WOOF.US,D,20220112,000000,19.4452,19.55,18.84,18.99,1642754,0
+WOOF.US,D,20220113,000000,19.05,19.16,18.46,18.84,2002487,0
+WOOF.US,D,20220114,000000,18.77,18.93,17.92,18.47,2589792,0
+WOOF.US,D,20220118,000000,18.07,18.41,17.81,17.82,2129104,0
+WOOF.US,D,20220119,000000,17.85,18.4,17.46,17.74,2045645,0
+WOOF.US,D,20220120,000000,17.88,18.435,17.53,17.62,1698251,0
+WOOF.US,D,20220121,000000,17.56,18.24,17.5,17.96,3394912,0
+WOOF.US,D,20220124,000000,17.47,18.16,17.16,18.11,2177486,0
+WOOF.US,D,20220125,000000,17.74,18.205,17.53,17.84,1178701,0
+WOOF.US,D,20220126,000000,18.2,18.47,17.32,17.43,1431798,0
+WOOF.US,D,20220127,000000,17.74,18.2,17.5979,17.86,2298319,0
+WOOF.US,D,20220128,000000,17.72,18.3,17.52,18.3,1310054,0
+WOOF.US,D,20220131,000000,18.27,19.09,18.22,18.75,1407281,0
+WOOF.US,D,20220201,000000,18.6544,19.171,18.36,18.97,1985533,0
+WOOF.US,D,20220202,000000,19.02,19.0331,18.36,18.48,939954,0
+WOOF.US,D,20220203,000000,18.34,18.7,18.02,18.09,1949815,0
+WOOF.US,D,20220204,000000,18.01,18.43,17.67,18.36,1043958,0
+WOOF.US,D,20220207,000000,18.34,18.91,18.33,18.52,921056,0
+WOOF.US,D,20220208,000000,18.53,19.315,18.3716,19.22,1534053,0
+WOOF.US,D,20220209,000000,19.37,20.05,19.32,19.7,3095892,0
+WOOF.US,D,20220210,000000,19.5,20.24,19.39,19.75,1059886,0
+WOOF.US,D,20220211,000000,19.75,19.94,19.28,19.44,978649,0
+WOOF.US,D,20220214,000000,19.34,19.67,19.17,19.21,729788,0
+WOOF.US,D,20220215,000000,19.4,19.72,19.22,19.7,1172882,0
+WOOF.US,D,20220216,000000,19.67,19.69,19.37,19.49,1269620,0
+WOOF.US,D,20220217,000000,19.14,19.29,18.24,18.33,1281621,0
+WOOF.US,D,20220218,000000,18.29,18.49,17.77,18.34,2348971,0
+WOOF.US,D,20220222,000000,18.17,18.43,17.21,17.32,2591281,0
+WOOF.US,D,20220223,000000,17.63,17.785,17.15,17.18,1788548,0
+WOOF.US,D,20220224,000000,16.59,17.69,16.22,17.62,1377358,0
+WOOF.US,D,20220225,000000,17.61,17.79,17.17,17.61,1129999,0
+WOOF.US,D,20220228,000000,17.44,18.025,17.33,17.52,1178184,0
+WOOF.US,D,20220301,000000,17.57,18.18,17.5101,17.9,1642067,0
+WOOF.US,D,20220302,000000,18.01,18.22,17.38,18.15,1820222,0
+WOOF.US,D,20220303,000000,18.21,18.27,17.47,18.02,1559508,0
+WOOF.US,D,20220304,000000,18.06,18.44,17.52,18.24,2438850,0
+WOOF.US,D,20220307,000000,18.41,18.71,17.68,17.69,3246899,0
+WOOF.US,D,20220308,000000,18.28,19.68,17.75,19.11,4784900,0
+WOOF.US,D,20220309,000000,19.64,19.93,19.02,19.12,2575712,0
+WOOF.US,D,20220310,000000,18.98,19.05,18.56,18.88,2132598,0
+WOOF.US,D,20220311,000000,19.04,19.05,18.39,18.43,1894017,0
+WOOF.US,D,20220314,000000,18.58,19.21,18.2,18.37,1773652,0
+WOOF.US,D,20220315,000000,18.37,19.4,18.355,18.88,3103486,0
+WOOF.US,D,20220316,000000,18.9,19.36,18.59,19.3,1814181,0
+WOOF.US,D,20220317,000000,19.22,19.86,19,19.77,1159074,0
+WOOF.US,D,20220318,000000,19.53,19.85,19.36,19.59,2382605,0
+WOOF.US,D,20220321,000000,19.77,19.85,19.01,19.39,1140414,0
+WOOF.US,D,20220322,000000,19.44,19.8485,19.34,19.71,1803263,0
+WOOF.US,D,20220323,000000,19.67,19.67,19.1,19.45,1751380,0
+WOOF.US,D,20220324,000000,19.62,19.99,19.38,19.81,1500707,0
+WOOF.US,D,20220325,000000,19.89,19.89,19.49,19.74,1025293,0
+WOOF.US,D,20220328,000000,19.74,19.91,19.24,19.54,1310947,0
+WOOF.US,D,20220329,000000,19.98,20.75,19.87,20.5,2005668,0
+WOOF.US,D,20220330,000000,20.12,20.3073,19.685,19.73,1470897,0
+WOOF.US,D,20220331,000000,19.8,19.8121,19.33,19.57,1445447,0
+WOOF.US,D,20220401,000000,19.7,20.2,19.5501,20.08,1260918,0
+WOOF.US,D,20220404,000000,20.19,20.62,19.84,20.34,1417146,0
+WOOF.US,D,20220405,000000,20.23,20.54,19.98,20.11,1075314,0
+WOOF.US,D,20220406,000000,19.97,20.04,19.55,19.99,915419,0
+WOOF.US,D,20220407,000000,19.85,20.26,19.62,20.15,1013236,0
+WOOF.US,D,20220408,000000,20.08,20.99,19.89,20.86,1735367,0
+WOOF.US,D,20220411,000000,20.65,20.98,20.44,20.67,1559119,0
+WOOF.US,D,20220412,000000,20.9,21.32,20.61,20.64,1150078,0
+WOOF.US,D,20220413,000000,20.62,21.77,20.62,21.4,1902122,0
+WOOF.US,D,20220414,000000,21.47,22.465,21.23,21.84,2189462,0
+WOOF.US,D,20220418,000000,21.78,22.17,21.49,21.72,2031985,0
+WOOF.US,D,20220419,000000,21.58,22.75,21.58,22.4,1983767,0
+WOOF.US,D,20220420,000000,22.54,22.6,22.05,22.09,1572726,0
+WOOF.US,D,20220421,000000,22.28,22.3,21.39,21.45,2086424,0
+WOOF.US,D,20220422,000000,21.39,21.4368,21,21.39,1463865,0
+WOOF.US,D,20220425,000000,21.26,22.2,21.01,22.1,1695625,0
+WOOF.US,D,20220426,000000,21.9,22.02,20.94,21.06,1806530,0
+WOOF.US,D,20220427,000000,21.06,21.28,20.448,20.54,969984,0
+WOOF.US,D,20220428,000000,20.64,20.72,20.01,20.68,2029977,0
+WOOF.US,D,20220429,000000,20.44,20.72,19.17,19.26,1860760,0
+WOOF.US,D,20220502,000000,19.14,19.37,18.45,19.05,2446843,0
+WOOF.US,D,20220503,000000,19.02,20.08,18.79,19.94,1483698,0
+WOOF.US,D,20220504,000000,19.93,20.47,19.6,20.37,2267004,0
+WOOF.US,D,20220505,000000,20.07,20.32,19.725,20.29,4246193,0
+WOOF.US,D,20220506,000000,19.95,20.62,19.72,20.29,2134130,0
+WOOF.US,D,20220509,000000,20.1,20.37,19.225,19.36,3215612,0
+WOOF.US,D,20220510,000000,19.56,19.8,18.03,18.88,2564288,0
+WOOF.US,D,20220511,000000,18.97,19.02,17.83,17.9,2345450,0
+WOOF.US,D,20220512,000000,17.71,18.74,17.59,18.23,2712854,0
+WOOF.US,D,20220513,000000,18.44,18.9,18.39,18.64,1416073,0
+WOOF.US,D,20220516,000000,18.33,18.56,17.94,18.36,4809512,0
+WOOF.US,D,20220517,000000,18.54,19.27,18.06,19.22,5891178,0
+WOOF.US,D,20220518,000000,18.69,18.7,15.7021,16.37,13799291,0
+WOOF.US,D,20220519,000000,16.28,17.59,16.155,16.77,5779626,0
+WOOF.US,D,20220520,000000,16.75,16.75,14.3816,15.11,11324984,0
+WOOF.US,D,20220523,000000,15.19,15.29,14.41,14.6,6928100,0
+WOOF.US,D,20220524,000000,15.69,15.7,13.71,15.14,12753840,0
+WOOF.US,D,20220525,000000,15,15.87,14.76,15.34,5372401,0
+WOOF.US,D,20220526,000000,15.69,16.58,15.56,16.01,5223202,0
+WOOF.US,D,20220527,000000,15.98,16.489,15.935,16.46,2835315,0
+WOOF.US,D,20220531,000000,16.5,16.5,15.83,15.96,2748953,0
+WOOF.US,D,20220601,000000,16.01,16.05,15.47,15.63,3875348,0
+WOOF.US,D,20220602,000000,15.8,16.1599,15.66,16.12,2624901,0
+WOOF.US,D,20220603,000000,15.88,16.64,15.81,16.08,2978687,0
+WOOF.US,D,20220606,000000,16.13,16.39,15.96,16.22,1713402,0
+WOOF.US,D,20220607,000000,15.96,16.41,15.85,16.3,1916799,0
+WOOF.US,D,20220608,000000,16.2,16.515,16.0425,16.08,1983498,0
+WOOF.US,D,20220609,000000,16,16.29,15.92,16.09,1868856,0
+WOOF.US,D,20220610,000000,15.8,15.98,15.44,15.69,1478466,0
+WOOF.US,D,20220613,000000,15.252,15.755,15.14,15.62,1708589,0
+WOOF.US,D,20220614,000000,15.8,16.1,15.43,15.69,2824528,0
+WOOF.US,D,20220615,000000,15.84,16.59,15.81,16.26,2559257,0
+WOOF.US,D,20220616,000000,15.87,16.15,15.44,15.55,1986893,0
+WOOF.US,D,20220617,000000,15.59,16.17,15.59,16,2344203,0
+WOOF.US,D,20220621,000000,16.15,16.55,16.02,16.05,1400379,0
+WOOF.US,D,20220622,000000,15.76,16.17,15.7,15.82,1538116,0
+WOOF.US,D,20220623,000000,15.82,16.435,15.82,16.4,1272266,0
+WOOF.US,D,20220624,000000,16.51,17.165,16.46,17.07,2942167,0
+WOOF.US,D,20220627,000000,17.07,17.12,16.465,16.49,1677867,0
+WOOF.US,D,20220628,000000,16.47,16.75,15.59,15.62,1992482,0
+WOOF.US,D,20220629,000000,15.54,15.62,14.9,15.13,2808153,0
+WOOF.US,D,20220630,000000,14.92,15.02,14.54,14.74,1658681,0
+WOOF.US,D,20220701,000000,14.79,15.1862,14.7,15.11,1037664,0
+WOOF.US,D,20220705,000000,15,16.02,14.65,15.81,1607792,0
+WOOF.US,D,20220706,000000,15.79,16.03,15.605,15.73,1256872,0
+WOOF.US,D,20220707,000000,15.74,15.995,15.67,15.91,1377167,0
+WOOF.US,D,20220708,000000,15.8,16.17,15.57,16.01,1130756,0
+WOOF.US,D,20220711,000000,16.04,16.13,15.32,15.37,1839841,0
+WOOF.US,D,20220712,000000,15.44,15.47,14.84,15.06,1550744,0
+WOOF.US,D,20220713,000000,14.82,14.915,14.32,14.6,2868483,0
+WOOF.US,D,20220714,000000,14.51,14.62,13.84,14.16,2314536,0
+WOOF.US,D,20220715,000000,14.47,14.49,13.735,13.91,2779396,0
+WOOF.US,D,20220718,000000,14.04,14.57,14.04,14.21,1792322,0
+WOOF.US,D,20220719,000000,14.46,14.72,14.05,14.56,2415750,0
+WOOF.US,D,20220720,000000,14.64,15.005,14.53,14.7,2187822,0
+WOOF.US,D,20220721,000000,14.74,14.76,14.42,14.75,1843662,0
+WOOF.US,D,20220722,000000,14.75,15.05,14.45,14.73,1312843,0
+WOOF.US,D,20220725,000000,14.83,14.84,14.145,14.34,1839094,0
+WOOF.US,D,20220726,000000,14.03,14.1,13.12,13.44,2865996,0
+WOOF.US,D,20220727,000000,13.57,13.675,12.88,13.65,4404862,0
+WOOF.US,D,20220728,000000,13.64,14.04,13.25,13.97,2177077,0
+WOOF.US,D,20220729,000000,14.04,14.04,13.6,13.92,1262043,0
+WOOF.US,D,20220801,000000,13.86,14.35,13.6835,14.05,1625254,0
+WOOF.US,D,20220802,000000,13.99,14.06,13.81,13.87,2118164,0
+WOOF.US,D,20220803,000000,14,14.33,13.825,14.26,2068546,0
+WOOF.US,D,20220804,000000,14.29,14.4,14.115,14.17,1109794,0
+WOOF.US,D,20220805,000000,13.97,14.85,13.8405,14.8,2017570,0
+WOOF.US,D,20220808,000000,15,16.88,14.975,16,5420987,0
+WOOF.US,D,20220809,000000,15.88,15.9381,14.81,15.07,2673167,0
+WOOF.US,D,20220810,000000,15.37,15.92,15.23,15.28,1605014,0
+WOOF.US,D,20220811,000000,15.52,16.075,15.49,15.54,1910195,0
+WOOF.US,D,20220812,000000,15.71,15.79,15.17,15.78,2147065,0
+WOOF.US,D,20220815,000000,15.76,16.18,15.68,16.14,2163944,0
+WOOF.US,D,20220816,000000,16.1,17.1,16.1,16.52,3070263,0
+WOOF.US,D,20220817,000000,16.35,17.11,16.14,16.82,2213239,0
+WOOF.US,D,20220818,000000,16.55,16.92,16.43,16.73,1992194,0
+WOOF.US,D,20220819,000000,16.72,16.72,15.715,15.88,3226896,0
+WOOF.US,D,20220822,000000,15.78,15.835,15.57,15.7,2039861,0
+WOOF.US,D,20220823,000000,15.91,16.24,15.63,15.73,4299426,0
+WOOF.US,D,20220824,000000,14.52,15.52,14.205,14.34,9570722,0
+WOOF.US,D,20220825,000000,14.34,15.49,14.32,15.23,3897618,0
+WOOF.US,D,20220826,000000,15.23,15.72,14.82,15.11,2230273,0
+WOOF.US,D,20220829,000000,15.01,15.345,14.866,15,2333489,0
+WOOF.US,D,20220830,000000,15.19,15.41,14.75,14.94,1712507,0
+WOOF.US,D,20220831,000000,15.07,15.12,14.825,14.92,2677069,0
+WOOF.US,D,20220901,000000,14.75,15.27,14.715,15.14,1500224,0
+WOOF.US,D,20220902,000000,15.34,15.34,14.585,14.63,1418392,0
+WOOF.US,D,20220906,000000,14.63,14.64,14.24,14.5,1349149,0
+WOOF.US,D,20220907,000000,14.78,15.46,14.77,15.21,1599932,0
+WOOF.US,D,20220908,000000,15.07,15.47,14.76,15.43,1605109,0
+WOOF.US,D,20220909,000000,15.52,15.63,15.27,15.5,1332836,0
+WOOF.US,D,20220912,000000,15.67,15.85,15.43,15.78,1029169,0
+WOOF.US,D,20220913,000000,15.35,15.395,14.82,15,1539008,0
+WOOF.US,D,20220914,000000,15.08,15.08,14.615,14.76,1648580,0
+WOOF.US,D,20220915,000000,14.8,14.99,14.47,14.76,1598344,0
+WOOF.US,D,20220916,000000,14.56,14.59,14.33,14.41,2057027,0
+WOOF.US,D,20220919,000000,14.21,14.505,14.18,14.44,1812764,0
+WOOF.US,D,20220920,000000,14.28,14.28,13.45,13.62,1676795,0
+WOOF.US,D,20220921,000000,13.66,13.89,13.17,13.19,2100253,0
+WOOF.US,D,20220922,000000,13.09,13.16,12.26,12.45,5179858,0
+WOOF.US,D,20220923,000000,12.31,12.4,11.695,11.97,3566429,0
+WOOF.US,D,20220926,000000,12.01,12.43,11.555,11.57,1893058,0
+WOOF.US,D,20220927,000000,11.68,12.13,11.57,11.9,2057610,0
+WOOF.US,D,20220928,000000,11.87,12.44,11.74,12.27,1577795,0
+WOOF.US,D,20220929,000000,12.09,12.17,11.48,11.53,1633408,0
+WOOF.US,D,20220930,000000,11.48,11.66,10.63,11.16,2882216,0
+WOOF.US,D,20221003,000000,11.35,11.79,11.14,11.63,1434712,0
+WOOF.US,D,20221004,000000,11.85,12.24,11.81,12.17,2626151,0
+WOOF.US,D,20221005,000000,12.02,12.05,11.495,11.57,2127770,0
+WOOF.US,D,20221006,000000,11.47,11.75,11.32,11.5,2020449,0
+WOOF.US,D,20221007,000000,11.33,11.33,10.685,10.81,2819732,0
+WOOF.US,D,20221010,000000,10.8,10.95,10.47,10.64,1334080,0
+WOOF.US,D,20221011,000000,10.58,11.08,10.53,10.74,1500044,0
+WOOF.US,D,20221012,000000,10.71,10.775,10.45,10.59,1152687,0
+WOOF.US,D,20221013,000000,10.31,10.79,9.99,10.56,1647813,0
+WOOF.US,D,20221014,000000,10.64,10.84,10.265,10.4,1378670,0
+WOOF.US,D,20221017,000000,10.65,10.87,10.62,10.65,1174574,0
+WOOF.US,D,20221018,000000,10.97,11.23,10.62,10.66,1060873,0
+WOOF.US,D,20221019,000000,10.16,10.19,9.5875,9.83,3636573,0
+WOOF.US,D,20221020,000000,9.85,9.95,9.27,9.38,2677559,0
+WOOF.US,D,20221021,000000,9.33,9.51,9.16,9.36,1984709,0
+WOOF.US,D,20221024,000000,9.4,9.75,9.14,9.64,1941433,0
+WOOF.US,D,20221025,000000,9.67,10.58,9.67,10.5,3021023,0
+WOOF.US,D,20221026,000000,10.49,10.82,10.28,10.3,2440170,0
+WOOF.US,D,20221027,000000,10.35,10.4989,10.08,10.15,1393046,0
+WOOF.US,D,20221028,000000,10.13,10.74,10.03,10.62,1739468,0
+WOOF.US,D,20221031,000000,10.57,10.81,10.53,10.53,1652465,0
+WOOF.US,D,20221101,000000,10.76,11,10.43,10.58,861949,0
+WOOF.US,D,20221102,000000,10.52,10.79,10.245,10.26,1231914,0
+WOOF.US,D,20221103,000000,10.12,10.26,9.885,9.94,2732346,0
+WOOF.US,D,20221104,000000,10.12,10.13,9.61,10.06,1802075,0
+WOOF.US,D,20221107,000000,10.12,10.43,9.88,10.32,1664421,0
+WOOF.US,D,20221108,000000,10.44,10.51,10.22,10.46,2157741,0
+WOOF.US,D,20221109,000000,10.36,10.4857,9.81,9.92,2229729,0
+WOOF.US,D,20221110,000000,10.48,11.13,10.47,10.7,3135592,0
+WOOF.US,D,20221111,000000,10.77,12,10.7,11.58,3711152,0
+WOOF.US,D,20221114,000000,11.49,11.59,10.3,10.38,4248170,0
+WOOF.US,D,20221115,000000,10.64,10.785,10.395,10.55,6245314,0
+WOOF.US,D,20221116,000000,10.33,10.46,10.03,10.1,2918093,0
+WOOF.US,D,20221117,000000,9.9,9.98,9.435,9.61,3564668,0
+WOOF.US,D,20221118,000000,9.8,10.015,9.33,9.61,2571764,0
+WOOF.US,D,20221121,000000,9.57,9.605,9.3,9.58,2559943,0
+WOOF.US,D,20221122,000000,9.68,9.78,9.43,9.73,3069544,0
+WOOF.US,D,20221123,000000,9.76,9.94,9.655,9.92,1953648,0
+WOOF.US,D,20221125,000000,9.87,10.11,9.85,9.9,847501,0
+WOOF.US,D,20221128,000000,9.88,10.1,9.6,9.67,2559739,0
+WOOF.US,D,20221129,000000,9.67,9.847,9.32,9.49,5212984,0
+WOOF.US,D,20221130,000000,10.65,11.18,10.18,11.04,12466187,0
+WOOF.US,D,20221201,000000,10.98,11.22,10.71,11.09,4280659,0
+WOOF.US,D,20221202,000000,10.95,11.595,10.87,11.21,4742791,0
+WOOF.US,D,20221205,000000,11.12,11.375,10.96,10.98,2249416,0
+WOOF.US,D,20221206,000000,11.02,11.08,10.045,10.24,3072792,0
+WOOF.US,D,20221207,000000,10.21,10.465,10.165,10.27,2181116,0
+WOOF.US,D,20221208,000000,10.34,10.745,10.31,10.59,2310465,0
+WOOF.US,D,20221209,000000,10.52,10.68,10.39,10.51,1761210,0
+WOOF.US,D,20221212,000000,10.5,10.63,10.4,10.58,1446466,0
+WOOF.US,D,20221213,000000,11.13,11.205,10.59,10.7,2410231,0
+WOOF.US,D,20221214,000000,10.69,10.8,10.385,10.58,2123175,0
+WOOF.US,D,20221215,000000,10.34,10.4,10.07,10.07,1482702,0
+WOOF.US,D,20221216,000000,9.97,10.06,9.465,9.76,2901130,0
+WOOF.US,D,20221219,000000,9.7,9.91,9.44,9.86,2745498,0
+WOOF.US,D,20221220,000000,9.81,9.96,9.225,9.34,3828077,0
+WOOF.US,D,20221221,000000,9.38,9.57,9.205,9.22,1957484,0
+WOOF.US,D,20221222,000000,9.08,9.08,8.72,9,1953638,0
+WOOF.US,D,20221223,000000,8.95,9.33,8.9,9.31,1818934,0
+WOOF.US,D,20221227,000000,9.32,9.33,9.03,9.09,1504295,0
+WOOF.US,D,20221228,000000,9.03,9.17,8.915,9.01,1775435,0
+WOOF.US,D,20221229,000000,9.1,9.445,9.08,9.42,1360323,0
+WOOF.US,D,20221230,000000,9.23,9.49,9.18,9.48,1422365,0
+WOOF.US,D,20230103,000000,9.68,9.74,9.125,9.2,1895436,0
+WOOF.US,D,20230104,000000,9.345,9.87,9.27,9.77,1688563,0
+WOOF.US,D,20230105,000000,9.66,9.665,9.37,9.44,1623516,0
+WOOF.US,D,20230106,000000,9.51,9.94,9.36,9.89,1209294,0
+WOOF.US,D,20230109,000000,9.98,10.39,9.91,10.12,1763361,0
+WOOF.US,D,20230110,000000,10.06,10.34,10.02,10.34,1278186,0
+WOOF.US,D,20230111,000000,10.49,10.77,10.42,10.69,1632508,0
+WOOF.US,D,20230112,000000,10.84,10.96,10.495,10.57,1711822,0
+WOOF.US,D,20230113,000000,10.41,10.56,10.325,10.36,902011,0
+WOOF.US,D,20230117,000000,10.3,10.79,10.19,10.77,1768375,0
+WOOF.US,D,20230118,000000,10.8,11.205,10.38,10.4,2005931,0
+WOOF.US,D,20230119,000000,10.24,10.615,10.11,10.58,1872577,0
+WOOF.US,D,20230120,000000,10.66,10.935,10.455,10.88,1833296,0
+WOOF.US,D,20230123,000000,10.9,11.29,10.875,11.13,1939882,0
+WOOF.US,D,20230124,000000,11.1,11.2001,10.875,10.92,1533151,0
+WOOF.US,D,20230125,000000,10.8,11.14,10.66,10.97,1686454,0
+WOOF.US,D,20230126,000000,11.13,11.33,10.945,11.1,959618,0
+WOOF.US,D,20230127,000000,11.2,11.915,11.06,11.74,1648501,0
+WOOF.US,D,20230130,000000,11.55,11.74,11.33,11.37,1622856,0
+WOOF.US,D,20230131,000000,11.4,11.7,11.355,11.69,1487306,0
+WOOF.US,D,20230201,000000,11.6,12.16,11.53,12.09,1411387,0
+WOOF.US,D,20230202,000000,12.48,12.575,12.105,12.27,3292713,0
+WOOF.US,D,20230203,000000,11.92,12.3,11.76,11.89,1387462,0
+WOOF.US,D,20230206,000000,11.68,11.71,11.14,11.36,2515852,0
+WOOF.US,D,20230207,000000,11.23,11.62,10.965,11.58,2139882,0
+WOOF.US,D,20230208,000000,11.45,11.48,11.17,11.32,1046926,0
+WOOF.US,D,20230209,000000,11.45,11.5207,11.115,11.14,1143689,0
+WOOF.US,D,20230210,000000,11.03,11.16,10.93,11.1,839877,0
+WOOF.US,D,20230213,000000,11.1,11.32,10.97,11.2,1279901,0
+WOOF.US,D,20230214,000000,11.09,11.24,10.845,10.93,1688729,0
+WOOF.US,D,20230215,000000,10.91,11.355,10.875,11.28,1220790,0
+WOOF.US,D,20230216,000000,11.02,11.21,10.89,10.91,1364924,0
+WOOF.US,D,20230217,000000,10.84,10.865,10.6493,10.83,988918,0
+WOOF.US,D,20230221,000000,10.65,10.71,10.48,10.67,1794361,0
+WOOF.US,D,20230222,000000,10.7,10.89,10.44,10.68,1341568,0
+WOOF.US,D,20230223,000000,10.77,10.96,10.53,10.93,1444100,0
+WOOF.US,D,20230224,000000,10.63,10.77,10.44,10.68,843129,0
+WOOF.US,D,20230227,000000,10.84,10.86,10.37,10.46,1319453,0
+WOOF.US,D,20230228,000000,10.49,10.64,10.28,10.3,1138225,0
+WOOF.US,D,20230301,000000,10.19,10.34,10.115,10.3,1166530,0
+WOOF.US,D,20230302,000000,10.14,10.31,10.09,10.2,958023,0
+WOOF.US,D,20230303,000000,10.34,10.525,10.23,10.32,1616738,0
+WOOF.US,D,20230306,000000,10.43,10.43,10.04,10.06,2576828,0
+WOOF.US,D,20230307,000000,10.16,10.355,10.02,10.33,1558687,0
+WOOF.US,D,20230308,000000,10.29,10.54,10.22,10.5,1562987,0
+WOOF.US,D,20230309,000000,10.47,10.515,9.94,9.97,2173807,0
+WOOF.US,D,20230310,000000,9.97,10.13,9.61,10.05,4229278,0
+WOOF.US,D,20230313,000000,9.61,10.065,9.31,9.59,4093698,0
+WOOF.US,D,20230314,000000,9.78,9.9,9.16,9.4,3732601,0
+WOOF.US,D,20230315,000000,9.11,9.905,9.05,9.8,2715748,0
+WOOF.US,D,20230316,000000,9.77,10.55,9.66,10.2,2925055,0
+WOOF.US,D,20230317,000000,9.95,10.08,9.8,9.81,3104780,0
+WOOF.US,D,20230320,000000,9.81,10.02,9.71,9.82,2832386,0
+WOOF.US,D,20230321,000000,9.93,10.395,9.93,10.17,2965347,0
+WOOF.US,D,20230322,000000,9.48,9.65,8.37,8.39,16262099,0
+WOOF.US,D,20230323,000000,8.44,8.585,8.06,8.1,6686812,0
+WOOF.US,D,20230324,000000,8,8.1,7.59,7.74,9816284,0
+WOOF.US,D,20230327,000000,7.81,8.125,7.74,8.02,4642728,0
+WOOF.US,D,20230328,000000,7.95,8.475,7.945,8.47,4466267,0
+WOOF.US,D,20230329,000000,8.83,9.05,8.7,8.95,5508753,0
+WOOF.US,D,20230330,000000,9.04,9.1201,8.835,8.85,2527194,0
+WOOF.US,D,20230331,000000,8.96,9.09,8.88,9,2256722,0
+WOOF.US,D,20230403,000000,9.05,9.12,8.62,8.81,3383389,0
+WOOF.US,D,20230404,000000,8.91,8.91,8.5609,8.81,1764367,0
+WOOF.US,D,20230405,000000,8.7,8.71,8.31,8.53,3898114,0
+WOOF.US,D,20230406,000000,8.6,8.815,8.48,8.59,5910181,0
+WOOF.US,D,20230410,000000,8.53,9.1,8.53,9.06,3065950,0
+WOOF.US,D,20230411,000000,9.11,9.31,9.05,9.24,2487086,0
+WOOF.US,D,20230412,000000,9.35,9.3793,9.105,9.24,2137165,0
+WOOF.US,D,20230413,000000,9.33,9.43,9.22,9.34,1728153,0
+WOOF.US,D,20230414,000000,9.35,9.67,9.33,9.54,2319706,0
+WOOF.US,D,20230417,000000,9.6,9.88,9.52,9.63,3514961,0
+WOOF.US,D,20230418,000000,9.68,9.77,9.47,9.63,3500449,0
+WOOF.US,D,20230419,000000,9.45,9.72,9.38,9.72,2009332,0
+WOOF.US,D,20230420,000000,9.64,9.9,9.59,9.81,1558098,0
+WOOF.US,D,20230421,000000,9.78,9.89,9.625,9.68,1248914,0
+WOOF.US,D,20230424,000000,9.65,9.91,9.57,9.9,1627844,0
+WOOF.US,D,20230425,000000,9.82,9.82,9.37,9.42,1751689,0
+WOOF.US,D,20230426,000000,9.41,9.7154,9.35,9.6,1316099,0
+WOOF.US,D,20230427,000000,9.67,9.76,9.525,9.73,1379366,0
+WOOF.US,D,20230428,000000,9.68,10.07,9.64,9.96,2250290,0
+WOOF.US,D,20230501,000000,9.93,9.93,9.69,9.87,1462828,0
+WOOF.US,D,20230502,000000,9.83,9.92,9.61,9.9,1334695,0
+WOOF.US,D,20230503,000000,9.87,10.44,9.795,10.18,2143062,0
+WOOF.US,D,20230504,000000,10.02,10.27,9.88,10.14,2232844,0
+WOOF.US,D,20230505,000000,10.28,10.4,10.075,10.12,2483300,0
+WOOF.US,D,20230508,000000,10.12,10.31,9.78,10.2,2036320,0
+WOOF.US,D,20230509,000000,10.1,10.17,9.92,9.95,1820591,0
+WOOF.US,D,20230510,000000,10.1,10.22,9.82,10.16,2121222,0
+WOOF.US,D,20230511,000000,10.19,10.58,10.115,10.57,2264837,0
+WOOF.US,D,20230512,000000,10.6,10.76,10.45,10.73,4024973,0
+WOOF.US,D,20230515,000000,10.73,10.73,10.45,10.69,1809606,0
+WOOF.US,D,20230516,000000,10.53,10.53,9.83,9.87,2714561,0
+WOOF.US,D,20230517,000000,9.91,10.26,9.68,10.15,2887631,0
+WOOF.US,D,20230518,000000,10.13,10.31,9.96,10.11,3243727,0
+WOOF.US,D,20230519,000000,10.08,10.08,9.605,9.7,3185023,0
+WOOF.US,D,20230522,000000,9.74,10.21,9.72,9.96,4550500,0
+WOOF.US,D,20230523,000000,9.84,10.31,9.82,10.18,4355862,0
+WOOF.US,D,20230524,000000,9.481,9.68,7.29,8.33,23260038,0
+WOOF.US,D,20230525,000000,8.22,8.35,8,8.06,6521056,0
+WOOF.US,D,20230526,000000,8,8.155,7.86,8.02,3349761,0
+WOOF.US,D,20230530,000000,8.07,8.195,7.82,7.88,2727189,0
+WOOF.US,D,20230531,000000,7.82,7.94,7.5501,7.64,3664739,0
+WOOF.US,D,20230601,000000,7.65,7.755,7.45,7.5,3634482,0
+WOOF.US,D,20230602,000000,7.68,8.06,7.67,7.97,3315622,0
+WOOF.US,D,20230605,000000,7.92,8.13,7.8201,8,3271496,0
+WOOF.US,D,20230606,000000,8,8.21,7.91,8.17,2391692,0
+WOOF.US,D,20230607,000000,8.3,8.6,8.2,8.55,3405806,0
+WOOF.US,D,20230608,000000,8.57,8.58,8.125,8.52,3728490,0
+WOOF.US,D,20230609,000000,8.5,8.835,8.485,8.73,3710412,0
+WOOF.US,D,20230612,000000,8.75,8.83,8.5293,8.75,2593848,0
+WOOF.US,D,20230613,000000,8.83,8.99,8.76,8.88,1709590,0
+WOOF.US,D,20230614,000000,8.95,9.0401,8.545,8.57,1851078,0
+WOOF.US,D,20230615,000000,8.5,8.945,8.47,8.87,1712716,0
+WOOF.US,D,20230616,000000,8.91,8.91,8.505,8.61,3984532,0
+WOOF.US,D,20230620,000000,8.52,8.84,8.465,8.79,1978142,0
+WOOF.US,D,20230621,000000,8.74,8.82,8.56,8.64,1216202,0
+WOOF.US,D,20230622,000000,8.63,8.695,8.34,8.68,1818121,0
+WOOF.US,D,20230623,000000,8.58,8.81,8.545,8.76,2005782,0
+WOOF.US,D,20230626,000000,8.87,8.895,8.59,8.65,1790904,0
+WOOF.US,D,20230627,000000,8.65,8.98,8.56,8.9,1644965,0
+WOOF.US,D,20230628,000000,8.85,8.905,8.67,8.76,1685606,0
+WOOF.US,D,20230629,000000,8.81,9.02,8.635,8.79,2525723,0
+WOOF.US,D,20230630,000000,8.91,8.965,8.7,8.9,1797300,0
+WOOF.US,D,20230703,000000,8.9,9.02,8.835,8.86,1188879,0
+WOOF.US,D,20230705,000000,8.75,9.075,8.63,9.06,2132901,0
+WOOF.US,D,20230706,000000,8.94,8.985,8.72,8.76,2332059,0
+WOOF.US,D,20230707,000000,8.81,9.27,8.81,9.1,1865200,0
+WOOF.US,D,20230710,000000,9.08,9.3,9.06,9.26,2702892,0
+WOOF.US,D,20230711,000000,9.31,9.595,9.31,9.47,1173954,0
+WOOF.US,D,20230712,000000,9.65,9.74,9.465,9.49,2122881,0
+WOOF.US,D,20230713,000000,9.51,9.55,9.23,9.26,3378607,0
+WOOF.US,D,20230714,000000,9.21,9.235,8.77,8.78,4381087,0
+WOOF.US,D,20230717,000000,8.68,8.72,8.26,8.3,3170626,0
+WOOF.US,D,20230718,000000,8.29,8.49,8.19,8.29,7090983,0
+WOOF.US,D,20230719,000000,8.44,8.72,8.31,8.71,3642451,0
+WOOF.US,D,20230720,000000,8.71,8.765,8.32,8.38,2430835,0
+WOOF.US,D,20230721,000000,8.45,8.485,8.275,8.32,1904156,0
+WOOF.US,D,20230724,000000,8.38,8.43,8.21,8.22,2378761,0
+WOOF.US,D,20230725,000000,8.22,8.22,7.98,8,1931606,0
+WOOF.US,D,20230726,000000,8,8.135,7.93,8.05,1787475,0
+WOOF.US,D,20230727,000000,8.11,8.17,7.785,8.07,4500690,0
+WOOF.US,D,20230728,000000,8.13,8.415,8.12,8.29,2884308,0
+WOOF.US,D,20230731,000000,8.34,8.45,8.135,8.16,1659799,0
+WOOF.US,D,20230801,000000,8.13,8.145,7.905,7.99,2025734,0
+WOOF.US,D,20230802,000000,7.93,7.94,7.6,7.66,1876295,0
+WOOF.US,D,20230803,000000,7.6,7.6877,7.56,7.64,1656111,0
+WOOF.US,D,20230804,000000,7.66,7.8,7.52,7.6,1434231,0
+WOOF.US,D,20230807,000000,7.6,7.6581,7.41,7.47,1851770,0
+WOOF.US,D,20230808,000000,7.4,7.4,7.17,7.29,4179703,0
+WOOF.US,D,20230809,000000,7.32,7.495,7.2125,7.27,2469961,0
+WOOF.US,D,20230810,000000,7.31,7.415,7.16,7.2,2678918,0
+WOOF.US,D,20230811,000000,7.12,7.265,7.12,7.17,2418320,0
+WOOF.US,D,20230814,000000,7.11,7.16,7.011,7.14,3250770,0
+WOOF.US,D,20230815,000000,7.08,7.09,6.905,7.03,2359303,0
+WOOF.US,D,20230816,000000,7,7.01,6.82,6.84,2235208,0
+WOOF.US,D,20230817,000000,6.94,6.97,6.68,6.7,3087557,0
+WOOF.US,D,20230818,000000,6.6,6.889,6.58,6.85,2247822,0
+WOOF.US,D,20230821,000000,6.85,6.865,6.66,6.7,4781293,0
+WOOF.US,D,20230822,000000,6.72,6.72,6.46,6.67,7313462,0
+WOOF.US,D,20230823,000000,6.58,6.7699,6.335,6.54,8741688,0
+WOOF.US,D,20230824,000000,5.25,5.43,4.99,5.19,22644182,0
+WOOF.US,D,20230825,000000,5.12,5.42,5,5.42,9064639,0
+WOOF.US,D,20230828,000000,5.47,5.625,5.345,5.41,6339484,0
+WOOF.US,D,20230829,000000,5.42,5.525,5.36,5.41,7483960,0
+WOOF.US,D,20230830,000000,5.36,5.41,5.23,5.25,4744295,0
+WOOF.US,D,20230831,000000,5.24,5.26,5.03,5.09,5898164,0
+WOOF.US,D,20230901,000000,5.1,5.295,5.1,5.16,5897799,0
+WOOF.US,D,20230905,000000,5.11,5.28,5.11,5.15,9039760,0
+WOOF.US,D,20230906,000000,5.1,5.2,5.03,5.05,4400822,0
+WOOF.US,D,20230907,000000,5,5.07,4.91,4.94,5372015,0
+WOOF.US,D,20230908,000000,4.97,4.99,4.85,4.92,6190641,0
+WOOF.US,D,20230911,000000,4.98,5.015,4.91,4.92,3895091,0
+WOOF.US,D,20230912,000000,4.9,4.91,4.78,4.79,3795405,0
+WOOF.US,D,20230913,000000,4.85,4.85,4.72,4.76,3335411,0
+WOOF.US,D,20230914,000000,4.78,4.78,4.6025,4.63,6138749,0
+WOOF.US,D,20230915,000000,4.6,4.615,4.3,4.3,11322433,0
+WOOF.US,D,20230918,000000,4.31,4.34,4.03,4.06,7956648,0
+WOOF.US,D,20230919,000000,4.07,4.18,4.03,4.13,5388795,0
+WOOF.US,D,20230920,000000,4.16,4.18,3.98,3.99,4932955,0
+WOOF.US,D,20230921,000000,3.94,3.9583,3.77,3.79,5147307,0
+WOOF.US,D,20230922,000000,3.78,3.94,3.75,3.91,6545023,0
+WOOF.US,D,20230925,000000,3.87,3.95,3.765,3.81,4507703,0
+WOOF.US,D,20230926,000000,3.76,3.835,3.72,3.74,3882099,0
+WOOF.US,D,20230927,000000,3.74,3.885,3.72,3.82,4498848,0
+WOOF.US,D,20230928,000000,3.84,3.96,3.77,3.91,3562829,0
+WOOF.US,D,20230929,000000,3.96,4.12,3.96,4.09,5402348,0
+WOOF.US,D,20231002,000000,4.06,4.17,3.95,3.98,4631328,0
+WOOF.US,D,20231003,000000,3.94,3.95,3.66,3.76,5524268,0
+WOOF.US,D,20231004,000000,3.75,3.82,3.68,3.77,6784946,0
+WOOF.US,D,20231005,000000,3.74,3.805,3.56,3.58,3809602,0
+WOOF.US,D,20231006,000000,3.52,3.55,3.41,3.51,4902158,0
+WOOF.US,D,20231009,000000,3.48,3.57,3.42,3.43,3425922,0
+WOOF.US,D,20231010,000000,3.4,3.71,3.4,3.65,5750426,0
+WOOF.US,D,20231011,000000,3.65,3.74,3.39,3.41,4381231,0
+WOOF.US,D,20231012,000000,3.4,3.4,3.2,3.25,5859740,0
+WOOF.US,D,20231013,000000,3.29,3.3301,3.15,3.16,5819457,0
+WOOF.US,D,20231016,000000,3.21,3.5,3.18,3.48,8407392,0
+WOOF.US,D,20231017,000000,3.43,3.68,3.41,3.66,4259278,0
+WOOF.US,D,20231018,000000,3.59,3.63,3.45,3.56,3329478,0
+WOOF.US,D,20231019,000000,3.64,3.64,3.44,3.46,2929811,0
+WOOF.US,D,20231020,000000,3.41,3.55,3.41,3.44,1927756,0
+WOOF.US,D,20231023,000000,3.36,3.46,3.31,3.33,2917298,0
+WOOF.US,D,20231024,000000,3.33,3.44,3.22,3.22,2694731,0
+WOOF.US,D,20231025,000000,3.21,3.25,3.06,3.24,3627631,0
+WOOF.US,D,20231026,000000,3.23,3.45,3.195,3.42,4839171,0
+WOOF.US,D,20231027,000000,3.47,3.49,3.27,3.29,3535637,0
+WOOF.US,D,20231030,000000,3.33,3.595,3.33,3.45,4506168,0
+WOOF.US,D,20231031,000000,3.4,3.49,3.16,3.46,4112553,0
+WOOF.US,D,20231101,000000,3.47,3.51,3.2,3.33,3570358,0
+WOOF.US,D,20231102,000000,3.45,3.65,3.42,3.65,5411808,0
+WOOF.US,D,20231103,000000,3.75,3.9102,3.72,3.81,3439601,0
+WOOF.US,D,20231106,000000,3.79,3.88,3.67,3.76,2665168,0
+WOOF.US,D,20231107,000000,3.72,3.8301,3.63,3.68,4479194,0
+WOOF.US,D,20231108,000000,3.66,3.7,3.53,3.59,3517539,0
+WOOF.US,D,20231109,000000,3.61,3.61,3.39,3.46,3556614,0
+WOOF.US,D,20231110,000000,3.46,3.57,3.385,3.52,3136762,0
+WOOF.US,D,20231113,000000,3.47,3.58,3.42,3.53,2103306,0
+WOOF.US,D,20231114,000000,3.67,3.89,3.67,3.78,3649639,0
+WOOF.US,D,20231115,000000,3.78,4.07,3.73,3.74,5262559,0
+WOOF.US,D,20231116,000000,3.74,3.74,3.59,3.62,3548762,0
+WOOF.US,D,20231117,000000,3.65,3.93,3.605,3.91,7013143,0
+WOOF.US,D,20231120,000000,3.97,4.08,3.855,3.99,3537482,0
+WOOF.US,D,20231121,000000,3.84,3.97,3.78,3.89,3257696,0
+WOOF.US,D,20231122,000000,3.97,4.07,3.855,3.87,2037153,0
+WOOF.US,D,20231124,000000,3.87,4.04,3.85,4,1227025,0
+WOOF.US,D,20231127,000000,3.93,3.96,3.73,3.76,7790089,0
+WOOF.US,D,20231128,000000,3.84,3.885,3.63,3.84,5447165,0
+WOOF.US,D,20231129,000000,3.16,3.31,2.63,2.73,34500336,0
+WOOF.US,D,20231130,000000,2.74,3.09,2.721,3.02,21673061,0
+WOOF.US,D,20231201,000000,2.92,3.46,2.859,3.46,11099311,0
+WOOF.US,D,20231204,000000,3.41,3.675,3.41,3.62,7360396,0
+WOOF.US,D,20231205,000000,3.68,3.73,3.36,3.37,4518057,0
+WOOF.US,D,20231206,000000,3.41,3.61,3.4,3.48,4925259,0
+WOOF.US,D,20231207,000000,3.46,3.5,3.33,3.44,4805626,0
+WOOF.US,D,20231208,000000,3.42,3.48,3.3,3.33,3007692,0
+WOOF.US,D,20231211,000000,3.35,3.44,3.255,3.3,3115042,0
+WOOF.US,D,20231212,000000,3.32,3.38,3.23,3.24,3138184,0
+WOOF.US,D,20231213,000000,3.24,3.51,3.135,3.48,4093031,0
+WOOF.US,D,20231214,000000,3.58,3.77,3.24,3.25,7841604,0
+WOOF.US,D,20231215,000000,3.31,3.4,3.02,3.07,17464920,0
+WOOF.US,D,20231218,000000,3.1,3.1,2.86,2.89,6840292,0
+WOOF.US,D,20231219,000000,2.9,3.07,2.88,3.04,8296750,0
+WOOF.US,D,20231220,000000,3.04,3.09,2.88,2.89,5467069,0
+WOOF.US,D,20231221,000000,2.95,3.06,2.95,3.05,4165902,0
+WOOF.US,D,20231222,000000,3,3.1,2.96,3,3846878,0
+WOOF.US,D,20231226,000000,3.01,3.195,2.96,3.08,4036342,0
+WOOF.US,D,20231227,000000,3.12,3.255,3.04,3.19,4177545,0
+WOOF.US,D,20231228,000000,3.17,3.28,3.12,3.27,5128830,0
+WOOF.US,D,20231229,000000,3.28,3.28,3.16,3.16,2606751,0
+WOOF.US,D,20240102,000000,3.11,3.275,3.04,3.16,4660318,0
+WOOF.US,D,20240103,000000,3.08,3.09,2.865,2.92,6507211,0
+WOOF.US,D,20240104,000000,2.9,2.9279,2.82,2.89,9491213,0
+WOOF.US,D,20240105,000000,2.87,3.08,2.8,2.97,5734374,0
+WOOF.US,D,20240108,000000,2.95,2.99,2.85,2.91,6964208,0
+WOOF.US,D,20240109,000000,2.89,2.95,2.8,2.94,6478325,0
+WOOF.US,D,20240110,000000,2.94,2.95,2.86,2.95,3099990,0
+WOOF.US,D,20240111,000000,2.91,2.94,2.825,2.93,3499103,0
+WOOF.US,D,20240112,000000,2.97,3.0102,2.84,2.86,6080375,0
+WOOF.US,D,20240116,000000,2.84,2.9,2.7,2.76,4041882,0
+WOOF.US,D,20240117,000000,2.71,2.74,2.62,2.64,4023103,0
+WOOF.US,D,20240118,000000,2.66,2.74,2.63,2.65,4756093,0
+WOOF.US,D,20240119,000000,2.67,2.68,2.55,2.55,3770199,0
+WOOF.US,D,20240122,000000,2.58,2.74,2.53,2.71,3631142,0
+WOOF.US,D,20240123,000000,2.73,2.86,2.64,2.64,4223615,0
+WOOF.US,D,20240124,000000,2.69,2.69,2.48,2.49,3477011,0
+WOOF.US,D,20240125,000000,2.52,2.5791,2.47,2.48,3075379,0
+WOOF.US,D,20240126,000000,2.49,2.71,2.49,2.5,5371410,0
+WOOF.US,D,20240129,000000,2.5,2.58,2.4,2.55,3366312,0
+WOOF.US,D,20240130,000000,2.54,2.6,2.46,2.52,3555000,0
+WOOF.US,D,20240131,000000,2.51,2.5475,2.38,2.39,3569659,0
+WOOF.US,D,20240201,000000,2.43,2.53,2.4,2.48,3913049,0
+WOOF.US,D,20240202,000000,2.46,2.48,2.34,2.48,5243240,0
+WOOF.US,D,20240205,000000,2.42,2.46,2.36,2.4,3714092,0
+WOOF.US,D,20240206,000000,2.4,2.53,2.36,2.51,2612869,0
+WOOF.US,D,20240207,000000,2.52,2.54,2.43,2.52,2730908,0
+WOOF.US,D,20240208,000000,2.52,2.61,2.47,2.55,2286334,0
+WOOF.US,D,20240209,000000,2.56,2.65,2.53,2.62,2083922,0
+WOOF.US,D,20240212,000000,2.6,2.77,2.6,2.7,2275983,0
+WOOF.US,D,20240213,000000,2.6,2.62,2.49,2.56,3248545,0
+WOOF.US,D,20240214,000000,2.59,2.67,2.56,2.67,3240843,0
+WOOF.US,D,20240215,000000,2.72,2.83,2.72,2.79,3553824,0
+WOOF.US,D,20240216,000000,2.76,2.79,2.68,2.73,2086557,0
+WOOF.US,D,20240220,000000,2.68,2.75,2.64,2.64,2201060,0
+WOOF.US,D,20240221,000000,2.61,2.625,2.52,2.57,3157937,0
+WOOF.US,D,20240222,000000,2.57,2.57,2.47,2.49,2558908,0
+WOOF.US,D,20240223,000000,2.5,2.63,2.445,2.55,2585010,0
+WOOF.US,D,20240226,000000,2.53,2.59,2.45,2.5,3913897,0
+WOOF.US,D,20240227,000000,2.52,2.6,2.52,2.58,3349324,0
+WOOF.US,D,20240228,000000,2.57,2.6,2.5,2.52,1962525,0
+WOOF.US,D,20240229,000000,2.55,2.65,2.545,2.6,3933873,0
+WOOF.US,D,20240301,000000,2.65,2.65,2.5325,2.6,2198703,0
+WOOF.US,D,20240304,000000,2.61,2.765,2.55,2.69,3687718,0
+WOOF.US,D,20240305,000000,2.67,2.715,2.59,2.6,2468189,0
+WOOF.US,D,20240306,000000,2.6,2.66,2.535,2.54,2424857,0
+WOOF.US,D,20240307,000000,2.55,2.625,2.55,2.59,1713088,0
+WOOF.US,D,20240308,000000,2.6,2.765,2.6,2.66,3012895,0
+WOOF.US,D,20240311,000000,2.66,2.745,2.63,2.67,3607557,0
+WOOF.US,D,20240312,000000,2.71,2.7175,2.53,2.56,5727986,0
+WOOF.US,D,20240313,000000,2.62,2.81,2.33,2.52,13676668,0
+WOOF.US,D,20240314,000000,2.5,2.5,2.03,2.06,10425965,0
+WOOF.US,D,20240315,000000,2.08,2.16,2.01,2.11,6768743,0
+WOOF.US,D,20240318,000000,2.11,2.11,1.97,2.01,4295627,0
+WOOF.US,D,20240319,000000,1.99,2.03,1.9,1.93,8200163,0
+WOOF.US,D,20240320,000000,1.9,2.01,1.87,1.98,6090886,0
+WOOF.US,D,20240321,000000,1.96,2,1.925,1.98,4258756,0
+WOOF.US,D,20240322,000000,2,2.11,1.98,1.99,2596257,0
+WOOF.US,D,20240325,000000,1.99,2.08,1.95,1.96,3143447,0
+WOOF.US,D,20240326,000000,1.97,1.975,1.88,1.88,3144811,0
+WOOF.US,D,20240327,000000,1.92,2.23,1.915,2.19,9416961,0
+WOOF.US,D,20240328,000000,2.21,2.31,2.17,2.28,4171935,0
+WOOF.US,D,20240401,000000,2.27,2.27,2.065,2.08,2832921,0
+WOOF.US,D,20240402,000000,1.89,2.05,1.86,1.94,4534294,0
+WOOF.US,D,20240403,000000,1.92,2.04,1.88,2,3218291,0
+WOOF.US,D,20240404,000000,2.01,2.1,1.94,1.95,2958105,0
+WOOF.US,D,20240405,000000,1.91,2,1.84,1.95,4253979,0
+WOOF.US,D,20240408,000000,1.94,1.98,1.91,1.91,1811299,0
+WOOF.US,D,20240409,000000,1.9,1.965,1.88,1.89,1855777,0
+WOOF.US,D,20240410,000000,1.8,1.86,1.7322,1.85,2801032,0
+WOOF.US,D,20240411,000000,1.84,1.895,1.78,1.86,2273283,0
+WOOF.US,D,20240412,000000,1.82,1.84,1.72,1.72,2353531,0
+WOOF.US,D,20240415,000000,1.74,1.77,1.64,1.65,2425337,0
+WOOF.US,D,20240416,000000,1.62,1.6514,1.55,1.62,1809349,0
+WOOF.US,D,20240417,000000,1.62,1.69,1.61,1.62,4227470,0
+WOOF.US,D,20240418,000000,1.64,1.7,1.605,1.65,2554823,0
+WOOF.US,D,20240419,000000,1.64,1.675,1.62,1.66,2395447,0
+WOOF.US,D,20240422,000000,1.69,1.69,1.56,1.56,2919597,0
+WOOF.US,D,20240423,000000,1.56,1.66,1.56,1.58,2133348,0
+WOOF.US,D,20240424,000000,1.56,1.58,1.52,1.56,5436686,0
+WOOF.US,D,20240425,000000,1.55,1.555,1.414,1.51,8042880,0
+WOOF.US,D,20240426,000000,1.53,1.6,1.5,1.51,2284331,0
+WOOF.US,D,20240429,000000,1.53,1.6,1.51,1.56,2560406,0
+WOOF.US,D,20240430,000000,1.54,1.575,1.5,1.5,2508589,0
+WOOF.US,D,20240501,000000,1.5,1.6,1.5,1.56,2235464,0
+WOOF.US,D,20240502,000000,1.6,1.63,1.53,1.57,1542085,0
+WOOF.US,D,20240503,000000,1.62,1.67,1.55,1.55,2957932,0
+WOOF.US,D,20240506,000000,1.57,1.6,1.5592,1.59,2456330,0
+WOOF.US,D,20240507,000000,1.57,1.65,1.565,1.6,1377084,0
+WOOF.US,D,20240508,000000,1.59,1.7,1.53,1.69,3418765,0
+WOOF.US,D,20240509,000000,1.69,1.79,1.67,1.76,2785863,0
+WOOF.US,D,20240510,000000,1.81,1.82,1.64,1.66,2453016,0
+WOOF.US,D,20240513,000000,1.71,1.875,1.71,1.79,4154270,0
+WOOF.US,D,20240514,000000,1.92,2.09,1.91,2.04,8238750,0
+WOOF.US,D,20240515,000000,2.25,2.63,2.15,2.61,24309694,0
+WOOF.US,D,20240516,000000,2.56,2.68,2.3301,2.46,8176488,0
+WOOF.US,D,20240517,000000,2.46,2.58,2.41,2.49,3468593,0
+WOOF.US,D,20240520,000000,2.48,2.62,2.41,2.58,5776866,0
+WOOF.US,D,20240521,000000,2.55,2.617,2.37,2.45,6810833,0
+WOOF.US,D,20240522,000000,2.76,3.3,2.7,2.88,26198328,0
+WOOF.US,D,20240523,000000,3.14,3.2,2.95,3.17,9285011,0
+WOOF.US,D,20240524,000000,3.21,3.6997,3.125,3.58,12410311,0
+WOOF.US,D,20240528,000000,3.63,3.64,3.42,3.42,6401705,0
+WOOF.US,D,20240529,000000,3.32,3.385,3.0101,3.13,7312073,0
+WOOF.US,D,20240530,000000,3.59,4.055,3.4,3.93,16800232,0
+WOOF.US,D,20240531,000000,3.98,4.0599,3.52,3.86,7898833,0
+WOOF.US,D,20240603,000000,3.95,4.24,3.85,4.12,7315885,0
+WOOF.US,D,20240604,000000,4.04,4.13,3.96,3.98,4175141,0
+WOOF.US,D,20240605,000000,3.98,4.38,3.945,4.13,5641539,0
+WOOF.US,D,20240606,000000,4.08,4.14,3.815,3.82,4476507,0
+WOOF.US,D,20240607,000000,3.75,3.82,3.62,3.65,4387082,0
+WOOF.US,D,20240610,000000,3.67,3.73,3.55,3.64,3310007,0
+WOOF.US,D,20240611,000000,3.58,3.72,3.54,3.57,4049541,0
+WOOF.US,D,20240612,000000,3.68,3.93,3.535,3.58,3080007,0
+WOOF.US,D,20240613,000000,3.59,3.69,3.55,3.58,4928819,0
+WOOF.US,D,20240614,000000,3.55,3.56,3.385,3.45,4968787,0
+WOOF.US,D,20240617,000000,3.44,3.53,3.37,3.46,6268968,0
+WOOF.US,D,20240618,000000,3.45,3.72,3.44,3.65,4799959,0
+WOOF.US,D,20240620,000000,3.62,3.675,3.57,3.64,2886122,0
+WOOF.US,D,20240621,000000,3.64,3.81,3.46,3.54,5235318,0
+WOOF.US,D,20240624,000000,3.54,3.78,3.505,3.76,4095651,0
+WOOF.US,D,20240625,000000,3.73,3.86,3.46,3.47,5619574,0
+WOOF.US,D,20240626,000000,3.45,3.47,3.31,3.33,2897434,0
+WOOF.US,D,20240627,000000,3.29,3.74,3.18,3.34,15597605,0
+WOOF.US,D,20240628,000000,3.33,3.87,3.28,3.78,24243704,0
+WOOF.US,D,20240701,000000,3.67,3.75,3.285,3.37,9677491,0
+WOOF.US,D,20240702,000000,3.37,3.4,3.1,3.105,6703132,0
+WOOF.US,D,20240703,000000,3.09,3.21,3.045,3.17,2181920,0
+WOOF.US,D,20240705,000000,3.14,3.485,3.085,3.48,4178196,0
+WOOF.US,D,20240708,000000,3.48,3.56,3.27,3.31,4872139,0
+WOOF.US,D,20240709,000000,3.31,3.35,3.22,3.29,3110352,0
+WOOF.US,D,20240710,000000,3.31,3.42,3.27,3.32,2715254,0
+WOOF.US,D,20240711,000000,3.43,3.7,3.325,3.63,6646089,0
+WOOF.US,D,20240712,000000,3.65,3.69,3.43,3.43,6096359,0
+WOOF.US,D,20240715,000000,3.4,3.41,3.18,3.2,4688234,0
+WOOF.US,D,20240716,000000,3.225,3.6,3.22,3.57,4584276,0
+WOOF.US,D,20240717,000000,3.47,3.78,3.47,3.73,5333554,0
+WOOF.US,D,20240718,000000,3.95,3.99,3.63,3.65,8067930,0
+WOOF.US,D,20240719,000000,3.68,3.69,3.495,3.5,3330281,0
+WOOF.US,D,20240722,000000,3.54,3.61,3.315,3.39,4124081,0
+WOOF.US,D,20240723,000000,3.35,3.3793,3.23,3.31,2666266,0
+WOOF.US,D,20240724,000000,3.26,3.378,3.2,3.29,2903634,0
+WOOF.US,D,20240725,000000,3.29,3.45,3.23,3.44,3645432,0
+WOOF.US,D,20240726,000000,3.48,3.695,3.47,3.54,3792727,0
+WOOF.US,D,20240729,000000,3.59,3.59,3.31,3.35,2925502,0
+WOOF.US,D,20240730,000000,3.36,3.455,3.26,3.28,2801969,0
+WOOF.US,D,20240731,000000,3.32,3.665,3.25,3.46,2860299,0
+WOOF.US,D,20240801,000000,3.47,3.51,3.14,3.17,3881451,0
+WOOF.US,D,20240802,000000,3.01,3.05,2.89,2.9,3151663,0
+WOOF.US,D,20240805,000000,2.64,2.775,2.59,2.7,4263434,0
+WOOF.US,D,20240806,000000,2.72,2.75,2.59,2.6,2886276,0
+WOOF.US,D,20240807,000000,2.75,2.75,2.48,2.5,3020738,0
+WOOF.US,D,20240808,000000,2.5,2.525,2.35,2.43,3514883,0
+WOOF.US,D,20240809,000000,2.43,2.45,2.31,2.33,2599276,0
+WOOF.US,D,20240812,000000,2.31,2.37,2.23,2.29,2955005,0
+WOOF.US,D,20240813,000000,2.3,2.47,2.3,2.39,4138339,0
+WOOF.US,D,20240814,000000,2.42,2.435,2.24,2.31,2321831,0
+WOOF.US,D,20240815,000000,2.36,2.65,2.34,2.6,5110322,0
+WOOF.US,D,20240816,000000,2.59,2.82,2.56,2.71,4657217,0
+WOOF.US,D,20240819,000000,2.71,3.04,2.64,2.9,4102269,0
+WOOF.US,D,20240820,000000,2.9,2.9167,2.665,2.72,2051541,0
+WOOF.US,D,20240821,000000,2.76,2.84,2.685,2.83,1880584,0
+WOOF.US,D,20240822,000000,2.85,2.86,2.67,2.75,1640916,0
+WOOF.US,D,20240823,000000,2.92,2.99,2.795,2.99,2083724,0
+WOOF.US,D,20240826,000000,3.03,3.11,2.95,3.05,1764444,0
+WOOF.US,D,20240827,000000,3.02,3.07,2.92,2.92,2447040,0
+WOOF.US,D,20240828,000000,2.89,3.188,2.8799,3.1,3178349,0
+WOOF.US,D,20240829,000000,3.13,3.25,3.06,3.2,2349683,0
+WOOF.US,D,20240830,000000,3.25,3.25,2.99,3.19,2891705,0
+WOOF.US,D,20240903,000000,3.07,3.22,3.03,3.06,3784573,0
+WOOF.US,D,20240904,000000,3.02,3.13,2.87,2.92,2071181,0
+WOOF.US,D,20240905,000000,2.96,3.15,2.92,3.12,3703369,0
+WOOF.US,D,20240906,000000,3.1,3.2,2.92,2.93,2920979,0
+WOOF.US,D,20240909,000000,2.86,3.0291,2.83,2.85,3021330,0
+WOOF.US,D,20240910,000000,2.85,3.085,2.7438,3.07,7741349,0
+WOOF.US,D,20240911,000000,2.98,4.23,2.97,4.08,26468210,0
+WOOF.US,D,20240912,000000,4.13,4.99,4.13,4.54,19944282,0
+WOOF.US,D,20240913,000000,4.63,4.94,4.361,4.58,9317955,0
+WOOF.US,D,20240916,000000,4.62,4.765,4.2612,4.65,6976998,0
+WOOF.US,D,20240917,000000,4.73,4.995,4.65,4.92,4693335,0
+WOOF.US,D,20240918,000000,4.93,5.09,4.65,4.65,3760933,0
+WOOF.US,D,20240919,000000,4.85,4.94,4.705,4.93,3151701,0
+WOOF.US,D,20240920,000000,4.845,4.9,4.53,4.58,4284968,0
+WOOF.US,D,20240923,000000,4.6,4.6,4.38,4.42,2372990,0
+WOOF.US,D,20240924,000000,4.44,4.59,4.37,4.39,3593110,0
+WOOF.US,D,20240925,000000,4.38,4.4,4.215,4.34,1966170,0
+WOOF.US,D,20240926,000000,4.39,4.8,4.39,4.61,3717951,0
+WOOF.US,D,20240927,000000,4.75,4.88,4.6,4.68,2049907,0
+WOOF.US,D,20240930,000000,4.66,4.825,4.5,4.55,2148732,0
+WOOF.US,D,20241001,000000,4.51,4.6,4.34,4.47,2476520,0
+WOOF.US,D,20241002,000000,4.54,5.09,4.45,5.02,4926886,0
+WOOF.US,D,20241003,000000,4.97,5.57,4.94,5.54,8297071,0
+WOOF.US,D,20241004,000000,5.71,5.89,5.35,5.38,5259939,0
+WOOF.US,D,20241007,000000,5.37,5.43,5.02,5.17,2830870,0
+WOOF.US,D,20241008,000000,5.19,5.88,5.14,5.77,4429110,0
+WOOF.US,D,20241009,000000,5.8,5.94,5.305,5.37,4212127,0
+WOOF.US,D,20241010,000000,5.31,5.38,5.06,5.08,2998016,0
+WOOF.US,D,20241011,000000,5.05,5.23,5.035,5.14,1677964,0
+WOOF.US,D,20241014,000000,5.1,5.11,4.7,4.71,3808490,0
+WOOF.US,D,20241015,000000,4.71,4.77,4.49,4.62,2819359,0
+WOOF.US,D,20241016,000000,4.67,4.81,4.6,4.7,2247573,0
+WOOF.US,D,20241017,000000,4.69,4.715,4.53,4.58,2306519,0
+WOOF.US,D,20241018,000000,4.63,5.075,4.63,4.93,3907655,0
+WOOF.US,D,20241021,000000,4.87,4.875,4.54,4.63,2420796,0
+WOOF.US,D,20241022,000000,4.64,4.73,4.5612,4.69,1919561,0
+WOOF.US,D,20241023,000000,4.62,4.71,4.48,4.6,1931005,0
+WOOF.US,D,20241024,000000,4.64,4.72,4.39,4.4,2930082,0
+WOOF.US,D,20241025,000000,4.49,4.53,4.395,4.46,2164336,0
+WOOF.US,D,20241028,000000,4.5,4.73,4.47,4.57,2671337,0
+WOOF.US,D,20241029,000000,4.5,4.72,4.465,4.57,2285309,0
+WOOF.US,D,20241030,000000,4.55,4.66,4.45,4.49,1829561,0
+WOOF.US,D,20241031,000000,4.49,4.5,4.27,4.27,2702997,0
+WOOF.US,D,20241101,000000,4.32,4.55,4.29,4.49,2240573,0
+WOOF.US,D,20241104,000000,4.49,4.52,4.15,4.3,3295676,0
+WOOF.US,D,20241105,000000,4.27,4.42,4.185,4.42,3008544,0
+WOOF.US,D,20241106,000000,4.5,4.65,4.13,4.49,3764973,0
+WOOF.US,D,20241107,000000,4.55,4.67,4.4,4.64,2678184,0
+WOOF.US,D,20241108,000000,4.63,4.7,4.28,4.3,3816674,0
+WOOF.US,D,20241111,000000,4.35,4.61,4.35,4.52,2725082,0
+WOOF.US,D,20241112,000000,4.45,4.495,4.32,4.37,2081015,0
+WOOF.US,D,20241113,000000,4.42,4.52,4.12,4.21,3974855,0
+WOOF.US,D,20241114,000000,4.22,4.32,4.155,4.19,2475473,0
+WOOF.US,D,20241115,000000,4.19,4.21,4,4.01,2435938,0
+WOOF.US,D,20241118,000000,4.01,4.05,3.88,3.94,2415901,0
+WOOF.US,D,20241119,000000,3.87,4.09,3.81,4.06,2194398,0
+WOOF.US,D,20241120,000000,4.07,4.1,3.855,3.97,2145197,0
+WOOF.US,D,20241121,000000,4,4.19,3.95,4.17,2536606,0
+WOOF.US,D,20241122,000000,4.23,4.24,3.97,4.17,4149485,0
+WOOF.US,D,20241125,000000,4.17,4.335,4.1333,4.23,3379121,0
+WOOF.US,D,20241126,000000,4.08,4.14,3.88,3.98,5101945,0
+WOOF.US,D,20241127,000000,4.07,4.48,3.98,4.3,3555594,0
+WOOF.US,D,20241129,000000,4.34,4.39,4.215,4.27,1781038,0
+WOOF.US,D,20241202,000000,4.3,4.92,4.22,4.91,6213002,0
+WOOF.US,D,20241203,000000,4.86,5.31,4.8104,5.17,6823299,0
+WOOF.US,D,20241204,000000,5.13,5.345,4.92,5.05,4708789,0
+WOOF.US,D,20241205,000000,5.17,5.19,4.84,4.9,6683627,0
+WOOF.US,D,20241206,000000,5.97,6.29,5.0201,5.29,18198333,0
+WOOF.US,D,20241209,000000,5.4,5.4399,4.7,4.705,7778884,0
+WOOF.US,D,20241210,000000,4.685,4.82,4.54,4.555,7746350,0
+WOOF.US,D,20241211,000000,4.7,5.09,4.66,4.91,6173495,0
+WOOF.US,D,20241212,000000,4.74,4.89,4.57,4.57,4327436,0
+WOOF.US,D,20241213,000000,4.615,4.67,4.415,4.45,4306471,0
+WOOF.US,D,20241216,000000,4.47,4.48,4.23,4.29,5269155,0
+WOOF.US,D,20241217,000000,4.3,4.52,4.18,4.44,3842135,0
+WOOF.US,D,20241218,000000,4.55,4.67,4.11,4.14,3634568,0
+WOOF.US,D,20241219,000000,4.2,4.2499,3.91,3.93,4374429,0
+WOOF.US,D,20241220,000000,4.01,4.15,3.905,3.96,4531747,0
+WOOF.US,D,20241223,000000,3.95,4.04,3.7601,4.01,4696795,0
+WOOF.US,D,20241224,000000,4.04,4.068,3.815,3.95,2139116,0
+WOOF.US,D,20241226,000000,3.9399,4.34,3.91,4.13,5209731,0
+WOOF.US,D,20241227,000000,4.1,4.23,3.97,4.1,4888135,0
+WOOF.US,D,20241230,000000,4.06,4.07,3.74,3.83,3501790,0
+WOOF.US,D,20241231,000000,3.86,3.925,3.79,3.81,3059359,0
+WOOF.US,D,20250102,000000,3.89,4.105,3.81,4.1,3676342,0
+WOOF.US,D,20250103,000000,4.17,4.21,4,4.06,3214713,0
+WOOF.US,D,20250106,000000,4.1,4.21,3.93,4.04,3703966,0
+WOOF.US,D,20250107,000000,4.1,4.26,4.02,4.16,6407904,0
+WOOF.US,D,20250108,000000,4.11,4.15,3.88,4.01,5282220,0
+WOOF.US,D,20250110,000000,3.9,3.945,3.62,3.74,4063781,0
+WOOF.US,D,20250113,000000,3.73,3.8975,3.61,3.77,4103348,0
+WOOF.US,D,20250114,000000,3.81,3.85,3.66,3.81,3852987,0
+WOOF.US,D,20250115,000000,3.96,4.02,3.71,3.84,2387273,0
+WOOF.US,D,20250116,000000,3.83,3.87,3.625,3.7,3363321,0
+WOOF.US,D,20250117,000000,3.76,3.76,3.535,3.65,4087089,0
+WOOF.US,D,20250121,000000,3.68,3.92,3.625,3.87,3856725,0
+WOOF.US,D,20250122,000000,3.9,4.025,3.75,3.77,3867792,0
+WOOF.US,D,20250123,000000,3.71,3.88,3.69,3.86,2601848,0
+WOOF.US,D,20250124,000000,3.89,3.925,3.735,3.85,3317792,0
+WOOF.US,D,20250127,000000,3.81,3.97,3.7,3.75,2026085,0
+WOOF.US,D,20250128,000000,3.75,3.84,3.65,3.8,2844329,0
+WOOF.US,D,20250129,000000,3.84,3.905,3.5448,3.6,3523644,0
+WOOF.US,D,20250130,000000,3.66,3.72,3.53,3.62,4403331,0
+WOOF.US,D,20250131,000000,3.63,3.64,3.4,3.42,3224283,0
+WOOF.US,D,20250203,000000,3.25,3.38,3.2005,3.29,3524367,0
+WOOF.US,D,20250204,000000,3.29,3.4,3.25,3.38,2019977,0
+WOOF.US,D,20250205,000000,3.41,3.42,3.3,3.31,3517021,0
+WOOF.US,D,20250206,000000,3.32,3.42,3.28,3.29,2880766,0
+WOOF.US,D,20250207,000000,3.285,3.34,3.2,3.25,2283461,0
+WOOF.US,D,20250210,000000,3.25,3.29,2.93,3.02,6618728,0
+WOOF.US,D,20250211,000000,3,3.09,2.96,2.98,3697380,0
+WOOF.US,D,20250212,000000,2.95,3.09,2.94,3.06,3275082,0
+WOOF.US,D,20250213,000000,3.06,3.095,2.9,2.94,2641107,0
+WOOF.US,D,20250214,000000,2.97,3.04,2.945,2.95,4480401,0
+WOOF.US,D,20250218,000000,2.97,3.14,2.97,3.14,3108993,0
+WOOF.US,D,20250219,000000,3.1,3.12,2.65,3.1,14022007,0
+WOOF.US,D,20250220,000000,3.11,3.13,2.94,2.99,2423997,0
+WOOF.US,D,20250221,000000,3.03,3.05,2.85,2.91,2980186,0
+WOOF.US,D,20250224,000000,2.9,2.96,2.795,2.9,2433400,0
+WOOF.US,D,20250225,000000,2.92,2.96,2.85,2.94,3577500,0
+WOOF.US,D,20250226,000000,2.98,3,2.82,2.82,2905399,0
+WOOF.US,D,20250227,000000,2.85,2.9,2.69,2.71,4139541,0
+WOOF.US,D,20250228,000000,2.7,2.79,2.65,2.69,3630931,0
+WOOF.US,D,20250303,000000,2.7,2.76,2.42,2.475,4761144,0
+WOOF.US,D,20250304,000000,2.43,2.5401,2.3199,2.455,5328626,0
+WOOF.US,D,20250305,000000,2.44,2.565,2.39,2.54,5135755,0
+WOOF.US,D,20250306,000000,2.5,2.635,2.45,2.52,2102953,0
+WOOF.US,D,20250307,000000,2.54,2.6,2.43,2.58,3379970,0
+WOOF.US,D,20250310,000000,2.55,2.7,2.51,2.59,3673436,0
+WOOF.US,D,20250311,000000,2.58,2.7575,2.505,2.58,2983069,0
+WOOF.US,D,20250312,000000,2.672,2.672,2.46,2.46,3260789,0
+WOOF.US,D,20250313,000000,2.46,2.52,2.28,2.37,3458374,0
+WOOF.US,D,20250314,000000,2.435,2.53,2.39,2.39,2682672,0
+WOOF.US,D,20250317,000000,2.44,2.56,2.41,2.5,3254988,0
+WOOF.US,D,20250318,000000,2.46,2.51,2.39,2.41,3105914,0
+WOOF.US,D,20250319,000000,2.41,2.5,2.41,2.44,2482036,0
+WOOF.US,D,20250320,000000,2.4,2.515,2.38,2.41,2790034,0
+WOOF.US,D,20250321,000000,2.38,2.48,2.34,2.44,3644570,0
+WOOF.US,D,20250324,000000,2.48,2.53,2.4425,2.47,2648267,0
+WOOF.US,D,20250325,000000,2.48,2.52,2.41,2.47,3841237,0
+WOOF.US,D,20250326,000000,2.48,2.5061,2.39,2.44,10603105,0
+WOOF.US,D,20250327,000000,2.93,3.42,2.75,3.21,27829738,0
+WOOF.US,D,20250328,000000,3.17,3.17,2.7,2.96,8939631,0
+WOOF.US,D,20250331,000000,2.86,3.17,2.7,3.05,6903444,0
+WOOF.US,D,20250401,000000,3,3.11,2.89,2.96,4069302,0
+WOOF.US,D,20250402,000000,3.2,3.585,3.1609,3.34,15279350,0
+WOOF.US,D,20250403,000000,3.1,3.2,2.92,2.94,5305177,0
+WOOF.US,D,20250404,000000,2.85,2.91,2.522803,2.86,6313634,0
+WOOF.US,D,20250407,000000,2.66,3.035,2.57,2.895,4388780,0
+WOOF.US,D,20250408,000000,3,3.15,2.92,2.97,5241569,0
+WOOF.US,D,20250409,000000,2.9,3.325,2.84,3.25,6063426,0
+WOOF.US,D,20250410,000000,3.16,3.31,3.11,3.28,3888049,0
+WOOF.US,D,20250411,000000,3.24,3.39,3.2,3.36,2853199,0
+WOOF.US,D,20250414,000000,3.41,3.425,3.17,3.28,2951487,0
+WOOF.US,D,20250415,000000,3.27,3.3,3.06,3.06,2660720,0
+WOOF.US,D,20250416,000000,3.03,3.12,3.015,3.1,3098075,0
+WOOF.US,D,20250417,000000,3.115,3.19,3.035,3.09,3795859,0
+WOOF.US,D,20250421,000000,3.04,3.11,2.97,3.09,2943371,0
+WOOF.US,D,20250422,000000,3.14,3.21,3.02,3.11,2629216,0
+WOOF.US,D,20250423,000000,3.23,3.4,3.05,3.06,3091967,0
+WOOF.US,D,20250424,000000,3.04,3.195,2.98,3.16,3110543,0
+WOOF.US,D,20250425,000000,3.11,3.11,3,3.09,2897844,0
+WOOF.US,D,20250428,000000,3.1,3.275,3.07,3.16,3634140,0
+WOOF.US,D,20250429,000000,3.15,3.18,2.971,3.02,4771664,0
+WOOF.US,D,20250430,000000,2.97,2.97,2.86,2.95,3592557,0
+WOOF.US,D,20250501,000000,2.99,3.06,2.93,3.01,2368068,0
+WOOF.US,D,20250502,000000,3.04,3.15,3.03,3.06,1912864,0
+WOOF.US,D,20250505,000000,3.07,3.24,3.065,3.18,3337772,0
+WOOF.US,D,20250506,000000,3.13,3.16,3.06,3.06,2437324,0
+WOOF.US,D,20250507,000000,3.06,3.23,3.06,3.2,3166557,0
+WOOF.US,D,20250508,000000,3.23,3.265,3.16,3.17,2684476,0
+WOOF.US,D,20250509,000000,3.21,3.21,3.09,3.14,1310930,0
+WOOF.US,D,20250512,000000,3.24,3.36,3.1412,3.18,4122012,0
+WOOF.US,D,20250513,000000,3.2,3.27,3.11,3.21,3241419,0
+WOOF.US,D,20250514,000000,3.21,3.27,3.13,3.17,2636705,0
+WOOF.US,D,20250515,000000,3.17,3.19,3.11,3.17,2733536,0
+WOOF.US,D,20250516,000000,3.17,3.34,3.13,3.33,2818965,0
+WOOF.US,D,20250519,000000,3.3,3.62,3.3,3.59,4552236,0
+WOOF.US,D,20250520,000000,3.59,3.92,3.575,3.86,7602044,0
+WOOF.US,D,20250521,000000,3.77,3.84,3.61,3.65,4013629,0
+WOOF.US,D,20250522,000000,3.59,3.72,3.5,3.69,3598606,0
+WOOF.US,D,20250523,000000,3.58,3.68,3.515,3.63,2824094,0
+WOOF.US,D,20250527,000000,3.68,3.75,3.5,3.58,4025637,0
+WOOF.US,D,20250528,000000,3.56,3.585,3.43,3.49,3130199,0
+WOOF.US,D,20250529,000000,3.57,3.67,3.535,3.58,2949843,0
+WOOF.US,D,20250530,000000,3.56,3.7,3.5,3.67,4590527,0
+WOOF.US,D,20250602,000000,3.68,3.745,3.515,3.69,3130835,0
+WOOF.US,D,20250603,000000,3.67,3.76,3.6,3.71,3365472,0
+WOOF.US,D,20250604,000000,3.705,3.7472,3.47,3.56,5697948,0
+WOOF.US,D,20250605,000000,3.66,3.7,3.435,3.62,10156851,0
+WOOF.US,D,20250606,000000,3.23,3.2399,2.685,2.775,24448169,0
+WOOF.US,D,20250609,000000,2.81,2.83,2.63,2.64,10725081,0
+WOOF.US,D,20250610,000000,2.64,2.73,2.5812,2.71,5455420,0
+WOOF.US,D,20250611,000000,2.75,2.77,2.61,2.63,3891669,0
+WOOF.US,D,20250612,000000,2.61,2.67,2.5921,2.6,3668915,0
+WOOF.US,D,20250613,000000,2.57,2.57,2.4418,2.47,5482820,0
+WOOF.US,D,20250616,000000,2.5,2.565,2.425,2.55,5299109,0
+WOOF.US,D,20250617,000000,2.51,2.52,2.38,2.4,4754701,0
+WOOF.US,D,20250618,000000,2.4,2.455,2.385,2.43,4245944,0
+WOOF.US,D,20250620,000000,2.47,2.71,2.425,2.63,7144723,0
+WOOF.US,D,20250623,000000,2.63,2.72,2.55,2.72,3994185,0
+WOOF.US,D,20250624,000000,2.75,2.86,2.68,2.72,5434404,0
+WOOF.US,D,20250625,000000,2.72,2.79,2.67,2.76,3775774,0
+WOOF.US,D,20250626,000000,2.77,2.84,2.75,2.79,3129781,0
+WOOF.US,D,20250627,000000,2.8,2.84,2.77,2.83,3984684,0
+WOOF.US,D,20250630,000000,2.835,2.9,2.75,2.83,4627777,0
+WOOF.US,D,20250701,000000,2.81,2.96,2.7901,2.87,4330063,0
+WOOF.US,D,20250702,000000,2.86,2.965,2.86,2.95,3080897,0
+WOOF.US,D,20250703,000000,2.96,3.1,2.94,3.08,2900758,0
+WOOF.US,D,20250707,000000,3.03,3.11,3,3.11,3255556,0
+WOOF.US,D,20250708,000000,3.14,3.155,3.05,3.07,2206677,0
+WOOF.US,D,20250709,000000,3.06,3.08,2.97,3.07,2388515,0
+WOOF.US,D,20250710,000000,3.04,3.16,3.04,3.07,2305858,0
+WOOF.US,D,20250711,000000,3.04,3.04,2.95,2.97,1665782,0
+WOOF.US,D,20250714,000000,2.95,3,2.905,2.98,2003408,0
+WOOF.US,D,20250715,000000,3,3.005,2.81,2.83,4287799,0
+WOOF.US,D,20250716,000000,2.85,2.85,2.68,2.78,3477316,0
+WOOF.US,D,20250717,000000,2.8,3.01,2.77,2.97,3575797,0
+WOOF.US,D,20250718,000000,2.99,3.31,2.99,3.3,5015549,0
+WOOF.US,D,20250721,000000,3.33,3.39,3.21,3.24,3740661,0
+WOOF.US,D,20250722,000000,3.25,4.21,3.235,4.18,15334636,0
+WOOF.US,D,20250723,000000,4.14,4.505,4.04,4.36,9203304,0
+WOOF.US,D,20250724,000000,4.34,4.34,3.78,3.8,5776907,0
+WOOF.US,D,20250725,000000,3.8,3.81,3.35,3.36,5795144,0
+WOOF.US,D,20250728,000000,3.39,3.41,3.265,3.41,3110815,0
+WOOF.US,D,20250729,000000,3.41,3.42,3.21,3.22,2558348,0
+WOOF.US,D,20250730,000000,3.2,3.23,3.01,3.06,2844529,0
+WOOF.US,D,20250731,000000,3.01,3.07,2.98,3.01,2916673,0
+WOOF.US,D,20250801,000000,2.99,2.99,2.902,2.92,2930533,0
+WOOF.US,D,20250804,000000,2.98,3.02,2.92,2.94,2551523,0
+WOOF.US,D,20250805,000000,2.94,3.04,2.915,2.99,1977877,0
+WOOF.US,D,20250806,000000,2.98,3.02,2.94,3,2200814,0
+WOOF.US,D,20250807,000000,3,3.14,2.96,3.13,3230806,0
+WOOF.US,D,20250808,000000,3.14,3.265,3.07,3.17,2868992,0
+WOOF.US,D,20250811,000000,3.2,3.22,3.115,3.2,1858876,0
+WOOF.US,D,20250812,000000,3.25,3.5,3.24,3.45,4296664,0
+WOOF.US,D,20250813,000000,3.47,3.61,3.43,3.57,3014374,0
+WOOF.US,D,20250814,000000,3.475,3.51,3.39,3.42,1562313,0
+WOOF.US,D,20250815,000000,3.45,3.475,3.33,3.34,1417848,0
+WOOF.US,D,20250818,000000,3.35,3.5,3.3306,3.47,1929025,0
+WOOF.US,D,20250819,000000,3.43,3.595,3.43,3.45,2036073,0
+WOOF.US,D,20250820,000000,3.44,3.48,3.38,3.39,2515463,0
+WOOF.US,D,20250821,000000,3.36,3.41,3.245,3.26,2202373,0
+WOOF.US,D,20250822,000000,3.32,3.5899,3.29,3.46,3477750,0
+WOOF.US,D,20250825,000000,3.44,3.475,3.33,3.34,2499533,0
+WOOF.US,D,20250826,000000,3.34,3.4,3.165,3.18,5928398,0
+WOOF.US,D,20250827,000000,3.19,3.31,3.16,3.2,4268333,0
+WOOF.US,D,20250828,000000,3.23,3.31,3.11,3.23,8939971,0
+WOOF.US,D,20250829,000000,3.98,4.19,3.7,3.99,23305336,0
+WOOF.US,D,20250902,000000,3.92,3.94,3.55,3.62,6255471,0
+WOOF.US,D,20250903,000000,3.65,3.67,3.265,3.31,5226793,0
+WOOF.US,D,20250904,000000,3.35,3.45,3.325,3.42,3270468,0
+WOOF.US,D,20250905,000000,3.53,3.74,3.525,3.67,5845972,0
+WOOF.US,D,20250908,000000,3.7,3.79,3.5901,3.78,2931117,0
+WOOF.US,D,20250909,000000,3.775,3.79,3.62,3.65,3054927,0
+WOOF.US,D,20250910,000000,3.65,3.75,3.57,3.58,3522937,0
+WOOF.US,D,20250911,000000,3.61,3.69,3.6,3.68,2784923,0
+WOOF.US,D,20250912,000000,3.69,3.6999,3.45,3.46,2349715,0
+WOOF.US,D,20250915,000000,3.47,3.5591,3.4,3.47,2709833,0
+WOOF.US,D,20250916,000000,3.47,3.59,3.4002,3.52,2078377,0
+WOOF.US,D,20250917,000000,3.52,3.625,3.4501,3.47,2574304,0
+WOOF.US,D,20250918,000000,3.5,3.57,3.48,3.51,1945974,0
+WOOF.US,D,20250919,000000,3.55,3.55,3.46,3.52,2736961,0
+WOOF.US,D,20250922,000000,3.53,3.67,3.51,3.51,2262536,0
+WOOF.US,D,20250923,000000,3.52,3.575,3.4,3.415,4935676,0
+WOOF.US,D,20250924,000000,3.44,3.44,3.35,3.37,1492338,0
+WOOF.US,D,20250925,000000,3.34,3.48,3.29,3.45,2292296,0
+WOOF.US,D,20250926,000000,3.45,3.545,3.445,3.5,1385571,0
+WOOF.US,D,20250929,000000,3.54,3.64,3.48,3.63,2471863,0
+WOOF.US,D,20250930,000000,3.61,3.89,3.6,3.87,3096740,0
+WOOF.US,D,20251001,000000,3.86,3.93,3.8,3.91,2312917,0
+WOOF.US,D,20251002,000000,3.91,3.94,3.75,3.87,2075503,0
+WOOF.US,D,20251003,000000,3.88,3.96,3.78,3.83,1956284,0
+WOOF.US,D,20251006,000000,3.83,3.88,3.72,3.76,2161641,0
+WOOF.US,D,20251007,000000,3.76,3.81,3.64,3.645,1698412,0
+WOOF.US,D,20251008,000000,3.66,3.785,3.62,3.75,2114279,0
+WOOF.US,D,20251009,000000,3.76,3.88,3.745,3.75,1506699,0
+WOOF.US,D,20251010,000000,3.76,3.795,3.5,3.51,1993312,0
+WOOF.US,D,20251013,000000,3.6,3.62,3.43,3.46,2026952,0
+WOOF.US,D,20251014,000000,3.42,3.58,3.35,3.55,2471280,0
+WOOF.US,D,20251015,000000,3.58,3.67,3.47,3.67,4367086,0
+WOOF.US,D,20251016,000000,3.65,3.67,3.55,3.59,1403215,0
+WOOF.US,D,20251017,000000,3.54,3.68,3.52,3.53,2243322,0
+WOOF.US,D,20251020,000000,3.59,3.7,3.55,3.68,2156321,0
+WOOF.US,D,20251021,000000,3.675,3.78,3.63,3.75,1110663,0
+WOOF.US,D,20251022,000000,3.74,3.82,3.65,3.69,1949387,0
+WOOF.US,D,20251023,000000,3.69,3.77,3.6503,3.7,1281717,0
+WOOF.US,D,20251024,000000,3.73,3.76,3.65,3.66,1861725,0
+WOOF.US,D,20251027,000000,3.69,3.87,3.655,3.82,2219384,0
+WOOF.US,D,20251028,000000,3.79,3.84,3.605,3.62,2436376,0
+WOOF.US,D,20251029,000000,3.6,3.6,3.46,3.5,2822595,0
+WOOF.US,D,20251030,000000,3.46,3.465,3.37,3.4,2380812,0
+WOOF.US,D,20251031,000000,3.36,3.3765,3.1,3.18,3983083,0
+WOOF.US,D,20251103,000000,3.15,3.23,3.142,3.18,2137036,0
+WOOF.US,D,20251104,000000,3.16,3.185,3.06,3.11,2274122,0
+WOOF.US,D,20251105,000000,3.11,3.28,3.09,3.2,1846714,0
+WOOF.US,D,20251106,000000,3.16,3.16,3.09,3.14,1820909,0
+WOOF.US,D,20251107,000000,3.12,3.145,3.025,3.12,1735409,0
+WOOF.US,D,20251110,000000,3.21,3.22,3.09,3.14,1191739,0
+WOOF.US,D,20251111,000000,3.16,3.18,3.095,3.1,1144785,0
+WOOF.US,D,20251112,000000,3.13,3.2187,3.04,3.04,2238268,0
+WOOF.US,D,20251113,000000,3.03,3.12,3.02,3.05,2129956,0
+WOOF.US,D,20251114,000000,3.01,3.055,2.955,2.96,1750786,0
+WOOF.US,D,20251117,000000,2.92,2.95,2.8,2.81,3066964,0
+WOOF.US,D,20251118,000000,2.78,2.93,2.76,2.87,2926022,0
+WOOF.US,D,20251119,000000,2.87,2.9,2.76,2.77,2528884,0
+WOOF.US,D,20251120,000000,2.78,2.83,2.62,2.63,3100468,0
+WOOF.US,D,20251121,000000,2.62,2.77,2.62,2.74,2415702,0
+WOOF.US,D,20251124,000000,2.79,2.85,2.69,2.79,4435600,0
+WOOF.US,D,20251125,000000,2.83,2.99,2.78,2.97,9698206,0
+WOOF.US,D,20251126,000000,3.56,3.59,3.27,3.4,15801286,0
+WOOF.US,D,20251128,000000,3.35,3.3893,3.17,3.2,2659716,0
+WOOF.US,D,20251201,000000,3.115,3.2,3.03,3.04,3365694,0
+WOOF.US,D,20251202,000000,3.03,3.235,2.9747,3.13,3911421,0
+WOOF.US,D,20251203,000000,3.15,3.175,3.08,3.13,2211060,0
+WOOF.US,D,20251204,000000,3.12,3.14,3.01,3.06,2207214,0
+WOOF.US,D,20251205,000000,3.1,3.1,3,3.01,1218012,0
+WOOF.US,D,20251208,000000,3.03,3.09,2.965,3.05,2088614,0
+WOOF.US,D,20251209,000000,3.05,3.12,3.0444,3.1,2161440,0
+WOOF.US,D,20251210,000000,3.11,3.175,3.08,3.14,2453989,0
+WOOF.US,D,20251211,000000,3.13,3.21,3.05,3.07,2592234,0
+WOOF.US,D,20251212,000000,3.07,3.1383,3.06,3.07,2282377,0
+WOOF.US,D,20251215,000000,3.11,3.16,3.055,3.1,1713091,0
+WOOF.US,D,20251216,000000,3.11,3.14,3.05,3.05,1345110,0
+WOOF.US,D,20251217,000000,3.05,3.11,3.01,3.03,1277697,0
+WOOF.US,D,20251218,000000,3.05,3.1,3.015,3.05,1229019,0
+WOOF.US,D,20251219,000000,3.05,3.05,2.89,2.92,3789595,0
+WOOF.US,D,20251222,000000,2.91,2.94,2.88,2.91,1644681,0
+WOOF.US,D,20251223,000000,2.9,2.9,2.8,2.89,1611886,0
+WOOF.US,D,20251224,000000,2.89,2.95,2.865,2.93,981967,0
+WOOF.US,D,20251226,000000,2.93,2.95,2.87,2.93,1420471,0
+WOOF.US,D,20251229,000000,2.91,2.92,2.845,2.87,1068572,0
+WOOF.US,D,20251230,000000,2.87,2.9,2.84,2.84,1532358,0
+WOOF.US,D,20251231,000000,2.84,2.88,2.78,2.81,2201098,0
+WOOF.US,D,20260102,000000,2.81,2.87,2.81,2.85,1200518,0
+WOOF.US,D,20260105,000000,2.84,3.005,2.81,2.97,3527912,0
+WOOF.US,D,20260106,000000,2.96,3.19,2.894,3.1,3355643,0
+WOOF.US,D,20260107,000000,3.04,3.1,2.994,3,1848979,0
+WOOF.US,D,20260108,000000,2.99,3.0373,2.95,2.95,1283182,0
+WOOF.US,D,20260109,000000,3,3.035,2.91,2.96,1520139,0
+WOOF.US,D,20260112,000000,2.98,3.19,2.915,3.17,3679146,0
+WOOF.US,D,20260113,000000,3.19,3.245,3.07,3.08,2036675,0
+WOOF.US,D,20260114,000000,3.06,3.1,2.92,2.93,2428211,0
+WOOF.US,D,20260115,000000,2.93,2.995,2.895,2.94,1611480,0
+WOOF.US,D,20260116,000000,2.95,2.98,2.89,2.97,1727024,0
+WOOF.US,D,20260120,000000,2.9,2.9655,2.83,2.89,1967187,0
+WOOF.US,D,20260121,000000,2.92,2.9763,2.875,2.94,1997890,0
+WOOF.US,D,20260122,000000,2.94,3.02,2.9,2.91,2312045,0
+WOOF.US,D,20260123,000000,2.9,3,2.89,2.95,2183372,0
+WOOF.US,D,20260126,000000,2.96,2.98,2.9,2.91,1072951,0
+WOOF.US,D,20260127,000000,2.9,2.93,2.82,2.83,1505731,0
+WOOF.US,D,20260128,000000,2.83,2.86,2.78,2.81,1249926,0
+WOOF.US,D,20260129,000000,2.81,2.8499,2.755,2.79,1400615,0
+WOOF.US,D,20260130,000000,2.78,2.79,2.65,2.69,2042434,0
+WOOF.US,D,20260202,000000,2.69,2.755,2.68,2.72,1188526,0
+WOOF.US,D,20260203,000000,2.7,2.725,2.55,2.6,1779186,0
+WOOF.US,D,20260204,000000,2.61,2.6955,2.56,2.61,1841574,0
+WOOF.US,D,20260205,000000,2.57,2.605,2.48,2.48,1740131,0
+WOOF.US,D,20260206,000000,2.5,2.66,2.5,2.62,1727255,0
+WOOF.US,D,20260209,000000,2.6,2.61,2.5,2.55,1501086,0
+WOOF.US,D,20260210,000000,2.56,2.645,2.53,2.53,1538155,0
+WOOF.US,D,20260211,000000,2.55,2.56,2.435,2.49,1780795,0
+WOOF.US,D,20260212,000000,2.5,2.53,2.36,2.42,2152009,0
+WOOF.US,D,20260213,000000,2.43,2.57,2.43,2.51,1869661,0
+WOOF.US,D,20260217,000000,2.5,2.54,2.46,2.53,1200642,0
+WOOF.US,D,20260218,000000,2.52,2.56,2.49,2.545,1087311,0
diff --git a/daily/us/nasdaq stocks/3/worx.us.txt b/daily/us/nasdaq stocks/3/worx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f51859bb1c9612745f7fb9745307b43aff9b8e46
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/worx.us.txt	
@@ -0,0 +1,2279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WORX.US,D,20161006,000000,1422.15,1558.95,1054.5,1194.15,334.2000001671,0
+WORX.US,D,20161007,000000,1325.25,1339.5,1325.25,1325.25,411.333333539,0
+WORX.US,D,20161010,000000,1353.75,1353.75,1239.75,1239.75,162.666666748,0
+WORX.US,D,20161011,000000,1254,1254,1095.45,1174.2,138.000000069,0
+WORX.US,D,20161012,000000,1140,1296.18,1085.85,1265.4,341.9333335043,0
+WORX.US,D,20161013,000000,1248.24,1345.2,1189.87,1199.85,229.4666667814,0
+WORX.US,D,20161014,000000,1182.75,1273.95,1142.85,1168.5,161.6666667475,0
+WORX.US,D,20161017,000000,1179.9,1239.75,1111.5,1142.85,77.4000000387,0
+WORX.US,D,20161018,000000,1114.35,1163.53,1110.39,1137.15,58.8666666961,0
+WORX.US,D,20161019,000000,1219.8,1225.5,1104.63,1157.1,58.2000000291,0
+WORX.US,D,20161020,000000,1194.15,1194.15,1135.44,1139.37,27.333333347,0
+WORX.US,D,20161021,000000,1134.3,1134.87,1111.5,1126.57,16.0666666747,0
+WORX.US,D,20161024,000000,1148.55,1148.55,1014.6,1014.6,38.1333333524,0
+WORX.US,D,20161025,000000,1138.41,1140,1057.63,1068.75,76.9333333718,0
+WORX.US,D,20161026,000000,1105.8,1140,1097.25,1097.25,16.6000000083,0
+WORX.US,D,20161027,000000,1137.15,1139.8,1083,1100.1,20.5333333436,0
+WORX.US,D,20161028,000000,1140,1140,1114.35,1137.15,74.2666667038,0
+WORX.US,D,20161031,000000,1140,1145.7,1117.36,1131.42,141.7333334042,0
+WORX.US,D,20161101,000000,1140,1140,1097.25,1111.5,137.2000000686,0
+WORX.US,D,20161102,000000,1118.76,1140,1085.85,1120.05,76.2000000381,0
+WORX.US,D,20161103,000000,1125.75,1194.15,1125.75,1154.25,72.7333333697,0
+WORX.US,D,20161104,000000,1097.25,1225.5,1097.25,1197,69.4666667014,0
+WORX.US,D,20161107,000000,1154.25,1311,1154.25,1311,140.7333334037,0
+WORX.US,D,20161108,000000,1311,1353.75,1225.5,1265.4,148.0666667407,0
+WORX.US,D,20161109,000000,1248.3,1248.3,1141.71,1154.25,101.8000000509,0
+WORX.US,D,20161110,000000,1158.81,1268.22,1140,1151.4,44.2000000221,0
+WORX.US,D,20161111,000000,1208.4,1208.4,1125.75,1185.6,25.0666666792,0
+WORX.US,D,20161114,000000,1179.9,1254,1140,1159.95,144.1333334054,0
+WORX.US,D,20161115,000000,1179.9,1212.36,1168.5,1185.6,10.2000000051,0
+WORX.US,D,20161116,000000,1185.6,1205.55,1162.8,1182.75,56.000000028,0
+WORX.US,D,20161117,000000,1154.25,1211.25,1140,1211.25,75.8666667046,0
+WORX.US,D,20161118,000000,1211.25,1288.2,1182.75,1216.95,177.1333334219,0
+WORX.US,D,20161121,000000,1222.65,1239.75,1154.25,1188.45,62.8000000314,0
+WORX.US,D,20161122,000000,1168.5,1197,1142.85,1162.8,32.8000000164,0
+WORX.US,D,20161123,000000,1154.25,1154.25,1088.7,1097.25,174.5333334206,0
+WORX.US,D,20161125,000000,1177.05,1182.75,1114.35,1171.35,17.2000000086,0
+WORX.US,D,20161128,000000,1177.05,1208.4,1140,1140,83.333333375,0
+WORX.US,D,20161129,000000,1162.8,1162.8,1084.62,1142.76,53.0000000265,0
+WORX.US,D,20161130,000000,1179.9,1197,1142.85,1191.3,46.66666669,0
+WORX.US,D,20161201,000000,1168.5,1168.5,1111.5,1128.6,28.5333333476,0
+WORX.US,D,20161202,000000,1140,1165.65,1100.1,1165.65,71.2666667023,0
+WORX.US,D,20161205,000000,1122.9,1194.15,1122.9,1140,74.8000000374,0
+WORX.US,D,20161206,000000,1135.89,1151.4,1097.25,1114.35,12.2000000061,0
+WORX.US,D,20161207,000000,1131.64,1137.15,1100.1,1102.95,29.6666666815,0
+WORX.US,D,20161208,000000,1125.75,1128.6,1048.8,1094.4,67.4666667004,0
+WORX.US,D,20161209,000000,1094.4,1136.58,1083,1083,17.1333333419,0
+WORX.US,D,20161212,000000,1091.71,1154.25,1091.71,1125.75,111.9333333893,0
+WORX.US,D,20161213,000000,1125.75,1140,1097.25,1140,49.4000000247,0
+WORX.US,D,20161214,000000,1125.75,1140,1111.5,1137.15,32.5333333496,0
+WORX.US,D,20161215,000000,1131.45,1134.3,1088.7,1134.3,47.6000000238,0
+WORX.US,D,20161216,000000,1088.7,1094.4,1017.45,1017.45,25.8666666796,0
+WORX.US,D,20161219,000000,1026,1094.53,1011.75,1014.6,61.2666666973,0
+WORX.US,D,20161220,000000,1045.95,1064.47,1003.2,1062.76,19.7333333432,0
+WORX.US,D,20161221,000000,1011.78,1048.08,1011.75,1045.95,23.0666666782,0
+WORX.US,D,20161222,000000,1065.9,1065.9,1028.85,1028.85,11.6000000058,0
+WORX.US,D,20161223,000000,1014.6,1038.73,1011.75,1011.75,25.1333333459,0
+WORX.US,D,20161227,000000,1028.85,1028.85,1011.75,1011.75,15.2666666743,0
+WORX.US,D,20161228,000000,1000.35,1011.72,929.1,983.25,134.1333334004,0
+WORX.US,D,20161229,000000,943.35,991.8,940.5,969,21.2000000106,0
+WORX.US,D,20161230,000000,969.285,1040.25,969,1037.4,74.1333333704,0
+WORX.US,D,20170103,000000,1040.25,1068.75,1011.75,1068.75,90.6000000453,0
+WORX.US,D,20170104,000000,1074.45,1074.45,1040.25,1063.05,40.1333333534,0
+WORX.US,D,20170105,000000,1079.13,1111.5,999.495,1091.55,103.9333333853,0
+WORX.US,D,20170106,000000,1083,1097.25,1042.33,1068.75,12.000000006,0
+WORX.US,D,20170109,000000,1068.75,1104.12,1068.75,1104.12,27.0000000135,0
+WORX.US,D,20170110,000000,1105.8,1138.09,1060.2,1131.42,89.8666667116,0
+WORX.US,D,20170111,000000,1114.35,1125.75,1091.55,1105.8,29.5333333481,0
+WORX.US,D,20170112,000000,1105.8,1134.3,1083,1097.25,92.4666667129,0
+WORX.US,D,20170113,000000,1095.91,1097.25,1077.64,1085.85,42.2666666878,0
+WORX.US,D,20170117,000000,1105.8,1108.65,1068.75,1068.75,42.1333333544,0
+WORX.US,D,20170118,000000,1071.6,1105.8,1068.75,1097.25,112.6000000563,0
+WORX.US,D,20170119,000000,1111.5,1111.5,1091.95,1102.95,75.4000000377,0
+WORX.US,D,20170120,000000,1111.5,1111.5,1068.75,1068.75,26.8000000134,0
+WORX.US,D,20170123,000000,1068.75,1082.71,1068.75,1068.75,20.2000000101,0
+WORX.US,D,20170124,000000,1054.5,1068.75,917.7,1063.05,164.7333334157,0
+WORX.US,D,20170125,000000,1068.75,1111.5,1043.89,1094.4,164.8000000824,0
+WORX.US,D,20170126,000000,1071.6,1071.6,1061.68,1061.68,11.6666666725,0
+WORX.US,D,20170127,000000,1048.8,1048.8,1023.15,1023.15,41.6000000208,0
+WORX.US,D,20170130,000000,1023.15,1045.95,957.6,1011.75,68.2000000341,0
+WORX.US,D,20170131,000000,1011.75,1026,969,986.1,180.2000000901,0
+WORX.US,D,20170201,000000,1026,1065.9,1011.75,1011.75,50.4666666919,0
+WORX.US,D,20170202,000000,1026,1054.5,1017.45,1023.15,36.8666666851,0
+WORX.US,D,20170203,000000,1020.39,1033.41,974.7,974.7,101.0666667172,0
+WORX.US,D,20170206,000000,974.7,1011.97,946.2,963.3,172.8000000864,0
+WORX.US,D,20170207,000000,963.3,997.5,954.75,974.7,83.1333333749,0
+WORX.US,D,20170208,000000,986.1,994.08,926.25,940.5,43.6000000218,0
+WORX.US,D,20170209,000000,965.895,965.895,926.25,937.65,66.8000000334,0
+WORX.US,D,20170210,000000,920.58,929.61,803.7,837.9,129.5333333981,0
+WORX.US,D,20170213,000000,849.3,940.5,829.35,900.6,144.2666667388,0
+WORX.US,D,20170214,000000,937.65,937.65,832.2,840.75,75.333333371,0
+WORX.US,D,20170215,000000,835.05,897.03,826.785,866.4,101.8666667176,0
+WORX.US,D,20170216,000000,846.45,869.25,817.95,820.8,38.4000000192,0
+WORX.US,D,20170217,000000,826.5,869.25,815.1,869.25,9.6000000048,0
+WORX.US,D,20170221,000000,869.25,884.775,820.8,820.8,74.666666704,0
+WORX.US,D,20170222,000000,874.665,874.665,815.1,837.9,69.2666667013,0
+WORX.US,D,20170223,000000,849.3,849.3,829.35,846.45,32.8666666831,0
+WORX.US,D,20170224,000000,853.89,869.25,840.75,855,58.4000000292,0
+WORX.US,D,20170227,000000,842.025,897.75,842.025,855,88.2000000441,0
+WORX.US,D,20170228,000000,847.59,872.1,815.1,815.1,119.0666667262,0
+WORX.US,D,20170301,000000,848.7,869.25,812.25,866.4,292.4000001462,0
+WORX.US,D,20170302,000000,880.65,909.15,879.6,889.2,83.4666667084,0
+WORX.US,D,20170303,000000,911.97,911.97,869.25,869.25,132.666666733,0
+WORX.US,D,20170306,000000,869.25,870.525,795.15,795.15,172.8666667531,0
+WORX.US,D,20170307,000000,832.2,832.23,741,783.75,155.6666667445,0
+WORX.US,D,20170308,000000,798,874.95,752.4,795.15,271.2000001356,0
+WORX.US,D,20170309,000000,798,806.55,786.63,792.33,148.4000000742,0
+WORX.US,D,20170310,000000,809.4,843.6,803.67,815.1,61.0666666972,0
+WORX.US,D,20170313,000000,829.35,840.75,795.15,795.15,216.000000108,0
+WORX.US,D,20170314,000000,817.95,817.95,741,783.75,61.333333364,0
+WORX.US,D,20170315,000000,752.4,800.85,715.35,741.03,125.333333396,0
+WORX.US,D,20170316,000000,732.45,755.25,732.45,752.4,8.5333333376,0
+WORX.US,D,20170317,000000,752.4,817.95,752.4,817.95,40.666666687,0
+WORX.US,D,20170320,000000,815.1,829.35,812.25,826.5,45.2666666893,0
+WORX.US,D,20170321,000000,854.97,854.97,812.25,812.28,34.8000000174,0
+WORX.US,D,20170322,000000,803.7,823.65,795.15,795.15,40.8666666871,0
+WORX.US,D,20170323,000000,795.18,802.875,729.6,792.3,102.2666667178,0
+WORX.US,D,20170324,000000,783.75,849.3,772.35,798,70.0666667017,0
+WORX.US,D,20170327,000000,820.8,820.8,778.05,795.15,115.8666667246,0
+WORX.US,D,20170328,000000,783.78,803.7,749.55,755.25,165.7333334162,0
+WORX.US,D,20170329,000000,758.1,780.9,758.1,772.35,52.0666666927,0
+WORX.US,D,20170330,000000,780.9,780.9,758.1,769.5,29.1333333479,0
+WORX.US,D,20170331,000000,758.1,760.95,749.55,755.25,20.5333333436,0
+WORX.US,D,20170403,000000,764.625,764.625,741,749.55,12.1333333394,0
+WORX.US,D,20170404,000000,746.7,746.7,741,741,3.8666666686,0
+WORX.US,D,20170405,000000,741,759.24,706.8,743.85,70.2666667018,0
+WORX.US,D,20170406,000000,760.95,769.5,740.94,746.7,81.5333333741,0
+WORX.US,D,20170407,000000,758.1,758.1,718.2,740.97,64.8666666991,0
+WORX.US,D,20170410,000000,766.65,769.5,732.45,732.45,71.2666667023,0
+WORX.US,D,20170411,000000,763.8,963.21,755.25,763.8,634.000000317,0
+WORX.US,D,20170412,000000,763.8,763.8,689.7,726.75,166.7333334167,0
+WORX.US,D,20170413,000000,701.73,730.335,532.95,638.4,202.9333334348,0
+WORX.US,D,20170417,000000,629.85,629.85,535.8,612.75,132.2666667328,0
+WORX.US,D,20170418,000000,612.75,624.21,575.7,578.55,115.0000000575,0
+WORX.US,D,20170419,000000,547.2,570,510.15,515.85,361.8666668476,0
+WORX.US,D,20170420,000000,515.85,515.85,484.5,495.9,305.4000001527,0
+WORX.US,D,20170421,000000,490.2,490.2,470.25,481.65,70.000000035,0
+WORX.US,D,20170424,000000,470.25,471.39,381.9,438.9,299.8000001499,0
+WORX.US,D,20170425,000000,458.4,458.4,384.75,399,204.4666667689,0
+WORX.US,D,20170426,000000,413.25,438.9,393.3,438.9,190.2000000951,0
+WORX.US,D,20170427,000000,450.3,450.3,396.15,399,197.2666667653,0
+WORX.US,D,20170428,000000,418.32,433.89,390.45,390.45,190.0666667617,0
+WORX.US,D,20170501,000000,427.5,427.5,342,342,216.9333334418,0
+WORX.US,D,20170502,000000,342,401.85,342,387.6,157.8000000789,0
+WORX.US,D,20170503,000000,444.6,453.15,384.75,422.085,491.7333335792,0
+WORX.US,D,20170504,000000,456,563.475,433.2,501.6,1109.333333888,0
+WORX.US,D,20170505,000000,504.45,552.9,470.25,481.65,553.8000002769,0
+WORX.US,D,20170508,000000,507.3,530.1,435.735,453.15,258.0666667957,0
+WORX.US,D,20170509,000000,464.55,464.55,430.35,436.05,175.2666667543,0
+WORX.US,D,20170510,000000,456,456,427.5,430.605,183.0000000915,0
+WORX.US,D,20170511,000000,438.9,444.6,370.5,410.4,224.2666667788,0
+WORX.US,D,20170512,000000,407.55,407.55,353.4,381.615,210.2000001051,0
+WORX.US,D,20170515,000000,381.9,381.9,342,370.5,113.6666667235,0
+WORX.US,D,20170516,000000,370.5,370.5,344.85,357.225,58.5333333626,0
+WORX.US,D,20170517,000000,350.58,356.25,333.48,350.55,159.8000000799,0
+WORX.US,D,20170518,000000,339.15,350.52,339.15,342,37.333333352,0
+WORX.US,D,20170519,000000,342,356.25,342,356.25,123.333333395,0
+WORX.US,D,20170522,000000,356.25,364.8,342,364.8,157.6000000788,0
+WORX.US,D,20170523,000000,364.8,373.35,344.85,367.65,76.4000000382,0
+WORX.US,D,20170524,000000,356.25,387.6,356.25,373.35,220.8666667771,0
+WORX.US,D,20170525,000000,376.2,376.2,347.73,351.975,45.2666666893,0
+WORX.US,D,20170526,000000,350.97,373.35,342,359.61,132.5333333996,0
+WORX.US,D,20170530,000000,371.985,371.985,326.805,335.865,114.1333333904,0
+WORX.US,D,20170531,000000,319.2,344.85,304.44,342,180.5333334236,0
+WORX.US,D,20170601,000000,342,370.5,327.75,342,121.6000000608,0
+WORX.US,D,20170602,000000,356.25,361.665,356.25,356.25,21.5333333441,0
+WORX.US,D,20170605,000000,367.65,367.65,342,342,72.000000036,0
+WORX.US,D,20170606,000000,356.25,356.25,336.3,350.55,24.4000000122,0
+WORX.US,D,20170607,000000,342,342,322.05,324.135,107.2666667203,0
+WORX.US,D,20170608,000000,322.05,330.03,295.005,326.46,81.2666667073,0
+WORX.US,D,20170609,000000,313.5,333.45,304.95,324.585,158.3333334125,0
+WORX.US,D,20170612,000000,316.35,324.9,310.65,310.65,188.1333334274,0
+WORX.US,D,20170613,000000,313.5,340.77,310.65,327.75,177.2000000886,0
+WORX.US,D,20170614,000000,327.75,342,316.35,333.45,97.0666667152,0
+WORX.US,D,20170615,000000,333.45,342,322.05,336.3,255.1333334609,0
+WORX.US,D,20170616,000000,333.45,356.25,319.2,330.6,117.1333333919,0
+WORX.US,D,20170619,000000,333.45,347.7,324.9,333.45,103.0000000515,0
+WORX.US,D,20170620,000000,339.15,339.15,313.5,316.35,90.9333333788,0
+WORX.US,D,20170621,000000,322.05,333.45,316.35,316.35,130.8666667321,0
+WORX.US,D,20170622,000000,313.5,322.05,302.1,307.8,225.6000001128,0
+WORX.US,D,20170623,000000,307.8,319.08,285,290.7,356.8666668451,0
+WORX.US,D,20170626,000000,285,298.8,256.5,270.375,254.8000001274,0
+WORX.US,D,20170627,000000,273.6,273.6,256.5,265.05,177.9333334223,0
+WORX.US,D,20170628,000000,264.645,265.05,247.95,253.65,72.3333333695,0
+WORX.US,D,20170629,000000,245.1,283.665,242.25,279.3,295.0000001475,0
+WORX.US,D,20170630,000000,276.45,304.95,276.45,302.1,251.4666667924,0
+WORX.US,D,20170703,000000,310.65,310.65,282.15,282.15,11.2666666723,0
+WORX.US,D,20170705,000000,313.5,313.5,282.15,290.7,31.333333349,0
+WORX.US,D,20170706,000000,285,333.45,285,310.65,203.0000001015,0
+WORX.US,D,20170707,000000,296.4,310.65,284.97,290.7,116.4666667249,0
+WORX.US,D,20170710,000000,296.4,298.68,279.3,296.4,53.6666666935,0
+WORX.US,D,20170711,000000,313.5,313.5,287.85,293.55,35.9333333513,0
+WORX.US,D,20170712,000000,302.1,302.1,290.7,293.55,12.1333333394,0
+WORX.US,D,20170713,000000,294,299.25,287.85,299.25,52.7333333597,0
+WORX.US,D,20170714,000000,296.4,296.4,285,293.55,33.6000000168,0
+WORX.US,D,20170717,000000,290.7,293.55,287.85,287.85,60.1333333634,0
+WORX.US,D,20170718,000000,296.4,296.4,287.85,287.85,3.2666666683,0
+WORX.US,D,20170719,000000,289.725,290.7,288.165,290.7,16.7333333417,0
+WORX.US,D,20170720,000000,285,293.55,279.3,282.15,55.2666666943,0
+WORX.US,D,20170721,000000,285,285,282.15,282.15,31.0666666822,0
+WORX.US,D,20170724,000000,270.75,281.58,242.535,281.58,92.8666667131,0
+WORX.US,D,20170725,000000,279.135,313.5,270.75,299.25,350.5333335086,0
+WORX.US,D,20170726,000000,288.645,410.4,288.645,310.65,2896.1333347814,0
+WORX.US,D,20170727,000000,313.5,342,295.71,310.65,148.2666667408,0
+WORX.US,D,20170728,000000,313.5,324.615,273.6,273.6,137.4000000687,0
+WORX.US,D,20170731,000000,279.3,350.265,279.3,304.95,601.0000003005,0
+WORX.US,D,20170801,000000,302.1,339.15,287.85,322.05,684.5333336756,0
+WORX.US,D,20170802,000000,330.6,342,302.1,310.65,459.6666668965,0
+WORX.US,D,20170803,000000,313.5,352.86,304.95,310.65,495.4666669144,0
+WORX.US,D,20170804,000000,327.75,333.45,304.95,316.35,261.6000001308,0
+WORX.US,D,20170807,000000,308.595,329.805,308.205,319.2,119.6000000598,0
+WORX.US,D,20170808,000000,324.9,361.95,319.2,359.1,908.5333337876,0
+WORX.US,D,20170809,000000,361.95,384.75,344.85,370.5,1150.8000005754,0
+WORX.US,D,20170810,000000,367.65,367.65,342,342,163.6666667485,0
+WORX.US,D,20170811,000000,359.1,366.075,330.885,335.415,147.8666667406,0
+WORX.US,D,20170814,000000,342,381.9,339.15,381.9,132.7333333997,0
+WORX.US,D,20170815,000000,399,399,364.8,373.35,152.9333334098,0
+WORX.US,D,20170816,000000,384.75,384.75,344.82,373.35,101.6000000508,0
+WORX.US,D,20170817,000000,373.35,385.455,355.365,364.8,63.0000000315,0
+WORX.US,D,20170818,000000,364.8,376.2,359.385,364.8,37.2666666853,0
+WORX.US,D,20170821,000000,376.2,399,376.2,389.535,122.6000000613,0
+WORX.US,D,20170822,000000,399,399,376.2,390.48,31.1333333489,0
+WORX.US,D,20170823,000000,384.75,393.3,383.55,393.3,38.4000000192,0
+WORX.US,D,20170824,000000,493.05,527.25,384.75,461.7,1244.2666672888,0
+WORX.US,D,20170825,000000,484.5,484.5,407.55,430.35,268.2666668008,0
+WORX.US,D,20170828,000000,430.35,450.3,393.3,413.25,72.4666667029,0
+WORX.US,D,20170829,000000,407.55,427.5,396.435,424.65,82.4666667079,0
+WORX.US,D,20170830,000000,421.8,421.8,372.9,416.1,146.0666667397,0
+WORX.US,D,20170831,000000,421.8,421.8,393.3,416.1,110.3333333885,0
+WORX.US,D,20170901,000000,406.86,411.735,383.325,396.15,52.5333333596,0
+WORX.US,D,20170905,000000,407.55,407.55,379.05,379.05,271.4666668024,0
+WORX.US,D,20170906,000000,379.05,379.05,356.25,356.25,183.9333334253,0
+WORX.US,D,20170907,000000,366.885,384.75,366.885,367.65,57.6666666955,0
+WORX.US,D,20170908,000000,373.32,373.32,359.1,361.95,75.4666667044,0
+WORX.US,D,20170911,000000,367.08,367.65,356.25,356.25,68.5333333676,0
+WORX.US,D,20170912,000000,367.65,376.2,359.1,359.1,57.5333333621,0
+WORX.US,D,20170913,000000,361.95,399,359.1,361.95,72.4666667029,0
+WORX.US,D,20170914,000000,361.95,361.95,356.25,356.25,52.000000026,0
+WORX.US,D,20170915,000000,361.95,361.95,356.25,361.95,56.6000000283,0
+WORX.US,D,20170918,000000,356.28,361.95,319.2,336.3,111.4666667224,0
+WORX.US,D,20170919,000000,327.75,347.7,313.5,333.45,155.0666667442,0
+WORX.US,D,20170920,000000,327.75,330.6,313.5,324.9,59.8000000299,0
+WORX.US,D,20170921,000000,316.35,324.9,316.35,322.05,46.66666669,0
+WORX.US,D,20170922,000000,324.9,342.885,313.5,330.6,59.7333333632,0
+WORX.US,D,20170925,000000,336.3,336.3,319.2,322.05,10.3333333385,0
+WORX.US,D,20170926,000000,336.3,356.25,335.445,353.4,153.2000000766,0
+WORX.US,D,20170927,000000,347.7,370.5,333.45,364.8,138.2000000691,0
+WORX.US,D,20170928,000000,384.75,874.95,384.75,684,32150.933349409,0
+WORX.US,D,20170929,000000,760.95,820.8,601.35,625.92,10587.800005294,0
+WORX.US,D,20171002,000000,612.75,618.45,555.75,584.25,1419.8666673766,0
+WORX.US,D,20171003,000000,578.55,589.95,461.7,552.9,2099.8666677166,0
+WORX.US,D,20171004,000000,552.9,552.9,484.5,484.5,443.1333335549,0
+WORX.US,D,20171005,000000,518.7,524.4,441.75,513,261.0666667972,0
+WORX.US,D,20171006,000000,513,513,427.5,441.75,380.4666668569,0
+WORX.US,D,20171009,000000,456,484.5,436.05,444.6,225.2000001126,0
+WORX.US,D,20171010,000000,436.05,515.85,436.05,504.45,1929.8000009649,0
+WORX.US,D,20171011,000000,515.85,678.3,513.03,558.6,5991.7333363292,0
+WORX.US,D,20171012,000000,552.9,552.9,507.3,507.3,496.6000002483,0
+WORX.US,D,20171013,000000,501.6,506.28,467.175,484.53,539.2666669363,0
+WORX.US,D,20171016,000000,487.35,512.205,433.2,488.34,281.6000001408,0
+WORX.US,D,20171017,000000,487.35,532.665,470.25,490.23,424.1333335454,0
+WORX.US,D,20171018,000000,478.83,518.7,478.8,513,645.8666669896,0
+WORX.US,D,20171019,000000,498.75,502.575,480.195,490.2,370.6000001853,0
+WORX.US,D,20171020,000000,490.2,490.23,456,475.95,203.2666667683,0
+WORX.US,D,20171023,000000,481.65,504.45,467.4,473.1,86.1333333764,0
+WORX.US,D,20171024,000000,481.65,481.65,453.15,454.545,229.5333334481,0
+WORX.US,D,20171025,000000,464.55,498.75,464.55,475.89,253.6000001268,0
+WORX.US,D,20171026,000000,458.28,487.35,456,461.7,66.3333333665,0
+WORX.US,D,20171027,000000,461.7,473.1,458.85,473.1,95.2000000476,0
+WORX.US,D,20171030,000000,470.25,484.5,458.85,461.895,133.0666667332,0
+WORX.US,D,20171031,000000,461.7,464.55,444.6,460.905,141.4666667374,0
+WORX.US,D,20171101,000000,458.85,513,444.63,450.585,767.8000003839,0
+WORX.US,D,20171102,000000,453.15,478.8,438.9,447.45,127.9333333973,0
+WORX.US,D,20171103,000000,464.55,473.1,433.2,441.72,138.9333334028,0
+WORX.US,D,20171106,000000,470.25,470.25,441.75,450.3,206.7333334367,0
+WORX.US,D,20171107,000000,447.45,473.1,441.75,464.55,254.4666667939,0
+WORX.US,D,20171108,000000,461.7,467.4,450.3,450.3,92.000000046,0
+WORX.US,D,20171109,000000,443.37,455.43,441.78,453.09,37.6666666855,0
+WORX.US,D,20171110,000000,456,495.9,430.35,456,321.6666668275,0
+WORX.US,D,20171113,000000,464.55,464.55,444.6,450.3,103.9333333853,0
+WORX.US,D,20171114,000000,498.75,504.45,450.3,453.15,419.1333335429,0
+WORX.US,D,20171115,000000,453.15,456,427.5,427.53,576.9333336218,0
+WORX.US,D,20171116,000000,441.405,456,401.88,450.3,262.2000001311,0
+WORX.US,D,20171117,000000,456,456,416.895,453.15,154.000000077,0
+WORX.US,D,20171120,000000,453.15,453.15,436.395,441.72,148.7333334077,0
+WORX.US,D,20171121,000000,441.75,441.75,418.95,418.95,109.6666667215,0
+WORX.US,D,20171122,000000,416.1,441.75,416.1,432.51,125.4000000627,0
+WORX.US,D,20171124,000000,438.9,438.9,431.4,438.9,35.9333333513,0
+WORX.US,D,20171127,000000,427.53,438.615,427.53,427.53,110.666666722,0
+WORX.US,D,20171128,000000,427.5,427.5,373.35,416.1,163.333333415,0
+WORX.US,D,20171129,000000,416.1,424.65,410.4,413.25,244.8666667891,0
+WORX.US,D,20171130,000000,418.95,427.5,399,401.85,129.333333398,0
+WORX.US,D,20171201,000000,404.7,418.95,399,410.4,114.7333333907,0
+WORX.US,D,20171204,000000,410.4,481.65,410.4,436.05,1202.000000601,0
+WORX.US,D,20171205,000000,447.45,447.45,427.5,441.75,244.2666667888,0
+WORX.US,D,20171206,000000,436.05,441.75,427.5,430.35,271.9333334693,0
+WORX.US,D,20171207,000000,436.05,436.05,427.5,436.05,178.666666756,0
+WORX.US,D,20171208,000000,433.2,433.2,416.1,424.62,88.7333333777,0
+WORX.US,D,20171211,000000,421.8,427.5,418.95,421.8,96.2000000481,0
+WORX.US,D,20171212,000000,426.93,426.93,418.95,418.95,86.8000000434,0
+WORX.US,D,20171213,000000,399,416.1,399,413.25,247.8000001239,0
+WORX.US,D,20171214,000000,404.7,416.1,399,416.1,20.666666677,0
+WORX.US,D,20171215,000000,414.39,414.39,399,401.85,118.7333333927,0
+WORX.US,D,20171218,000000,427.5,427.5,399,401.88,56.2666666948,0
+WORX.US,D,20171219,000000,401.85,413.22,401.85,407.55,162.666666748,0
+WORX.US,D,20171220,000000,401.76,404.25,399,399,54.4666666939,0
+WORX.US,D,20171221,000000,399,399,320.175,370.5,176.6000000883,0
+WORX.US,D,20171222,000000,376.2,381.9,327.75,342,269.0666668012,0
+WORX.US,D,20171226,000000,399,399,342,342,202.2000001011,0
+WORX.US,D,20171227,000000,342,367.305,336.3,350.265,121.2666667273,0
+WORX.US,D,20171228,000000,339.15,350.55,339.15,342,140.8666667371,0
+WORX.US,D,20171229,000000,342,342,327.75,330.6,332.9333334998,0
+WORX.US,D,20180102,000000,336.3,381.9,336.3,373.32,140.2000000701,0
+WORX.US,D,20180103,000000,370.5,413.25,370.5,393.3,192.8666667631,0
+WORX.US,D,20180104,000000,436.05,436.05,399,416.1,208.1333334374,0
+WORX.US,D,20180105,000000,424.65,438.9,416.1,427.5,327.5333334971,0
+WORX.US,D,20180108,000000,424.65,424.65,359.1,407.55,419.7333335432,0
+WORX.US,D,20180109,000000,253.65,253.65,224.01,239.4,6811.8666700726,0
+WORX.US,D,20180110,000000,245.1,245.1,233.7,240.825,1971.9333343193,0
+WORX.US,D,20180111,000000,253.65,253.65,228.03,236.55,1482.666667408,0
+WORX.US,D,20180112,000000,239.4,239.4,230.85,236.55,744.1333337054,0
+WORX.US,D,20180116,000000,241.965,267.9,236.835,247.95,5588.1333361274,0
+WORX.US,D,20180117,000000,267.9,267.9,236.55,250.8,3069.7333348682,0
+WORX.US,D,20180118,000000,253.65,253.65,239.4,247.95,1073.33333387,0
+WORX.US,D,20180119,000000,245.1,253.365,241.02,250.8,750.0666670417,0
+WORX.US,D,20180122,000000,250.8,255.9,239.4,245.1,419.333333543,0
+WORX.US,D,20180123,000000,239.4,245.1,236.55,237.405,519.1333335929,0
+WORX.US,D,20180124,000000,238.83,247.635,233.7,235.665,1008.666667171,0
+WORX.US,D,20180125,000000,230.85,242.25,230.85,235.95,275.6000001378,0
+WORX.US,D,20180126,000000,242.25,242.25,231.585,236.55,478.5333335726,0
+WORX.US,D,20180129,000000,242.25,265.05,234.87,245.07,2207.0666677702,0
+WORX.US,D,20180130,000000,253.65,253.65,236.55,238.095,842.1333337544,0
+WORX.US,D,20180131,000000,247.665,256.5,236.55,240.99,2254.8666677941,0
+WORX.US,D,20180201,000000,242.25,242.25,228,235.5,846.1333337564,0
+WORX.US,D,20180202,000000,231.555,240.705,190.98,210.9,1108.4666672209,0
+WORX.US,D,20180205,000000,210.9,224.865,199.785,208.08,548.6000002743,0
+WORX.US,D,20180206,000000,208.05,222.015,208.05,209.475,397.333333532,0
+WORX.US,D,20180207,000000,219.93,219.93,191.835,193.8,796.0666670647,0
+WORX.US,D,20180208,000000,193.8,208.05,185.85,186.675,484.666666909,0
+WORX.US,D,20180209,000000,188.1,192.54,159.825,179.55,593.0000002965,0
+WORX.US,D,20180212,000000,176.7,185.25,171.315,179.55,448.4666668909,0
+WORX.US,D,20180213,000000,180.18,192.51,174.735,189.525,275.6666668045,0
+WORX.US,D,20180214,000000,193.485,202.35,190.95,193.8,448.5333335576,0
+WORX.US,D,20180215,000000,199.215,201.375,193.86,194.085,148.0666667407,0
+WORX.US,D,20180216,000000,202.2,202.2,190.32,190.32,65.4000000327,0
+WORX.US,D,20180220,000000,193.8,198.93,188.1,190.92,120.6000000603,0
+WORX.US,D,20180221,000000,188.265,196.65,188.13,195.285,138.3333334025,0
+WORX.US,D,20180222,000000,189.525,199.53,171.285,185.25,232.666666783,0
+WORX.US,D,20180223,000000,176.985,196.335,176.985,188.1,145.1333334059,0
+WORX.US,D,20180226,000000,188.79,194.94,153.9,176.7,496.2666669148,0
+WORX.US,D,20180227,000000,168.15,182.4,161.025,171,211.5333334391,0
+WORX.US,D,20180228,000000,185.25,213.75,161.025,166.155,4365.8000021829,0
+WORX.US,D,20180301,000000,173.85,173.85,159.945,161.31,341.9333335043,0
+WORX.US,D,20180302,000000,161.31,168.18,156.75,162.45,522.8000002614,0
+WORX.US,D,20180305,000000,166.155,166.155,156.75,161.31,157.8666667456,0
+WORX.US,D,20180306,000000,167.865,167.865,159.885,160.17,301.6666668175,0
+WORX.US,D,20180307,000000,167.295,167.295,156.915,159.6,150.6000000753,0
+WORX.US,D,20180308,000000,159.6,159.6,145.44,153.9,228.8666667811,0
+WORX.US,D,20180309,000000,156.465,156.75,145.605,151.05,550.7333336087,0
+WORX.US,D,20180312,000000,157.725,165.27,148.2,156.75,1099.7333338832,0
+WORX.US,D,20180313,000000,185.25,227.43,182.4,191.01,8212.5333374396,0
+WORX.US,D,20180314,000000,199.5,202.35,176.7,185.25,1257.8000006289,0
+WORX.US,D,20180315,000000,182.4,193.8,176.7,176.7,1110.7333338887,0
+WORX.US,D,20180316,000000,182.4,183.48,151.08,176.7,862.6000004313,0
+WORX.US,D,20180319,000000,170.145,170.28,159.6,164.73,439.4000002197,0
+WORX.US,D,20180320,000000,165.3,165.3,152.19,159.03,578.0666669557,0
+WORX.US,D,20180321,000000,153.9,165.3,151.05,155.64,769.2000003846,0
+WORX.US,D,20180322,000000,151.05,159.6,148.2,151.335,375.9333335213,0
+WORX.US,D,20180323,000000,151.05,151.755,145.695,150.735,311.8666668226,0
+WORX.US,D,20180326,000000,150.735,150.735,136.23,136.8,909.8000004549,0
+WORX.US,D,20180327,000000,131.1,138.595,128.307,131.1,455.4666668944,0
+WORX.US,D,20180328,000000,131.1,136.771,114.114,127.395,254.1333334604,0
+WORX.US,D,20180329,000000,122.55,133.893,122.55,129.675,270.666666802,0
+WORX.US,D,20180402,000000,131.1,142.186,131.1,134.662,465.7333335662,0
+WORX.US,D,20180403,000000,142.5,142.5,128.25,142.471,519.4000002597,0
+WORX.US,D,20180404,000000,141.93,142.471,122.521,136.828,212.9333334398,0
+WORX.US,D,20180405,000000,141.16,151.5,134.719,145.035,350.1333335084,0
+WORX.US,D,20180406,000000,145.35,151.56,137.085,139.593,336.2000001681,0
+WORX.US,D,20180409,000000,139.365,139.365,129.675,133.864,262.8666667981,0
+WORX.US,D,20180410,000000,131.128,133.95,128.25,129.817,158.3333334125,0
+WORX.US,D,20180411,000000,131.413,136.8,131.413,131.413,294.2000001471,0
+WORX.US,D,20180412,000000,136.6,139.336,128.25,128.25,343.5333335051,0
+WORX.US,D,20180413,000000,133.294,135.375,116.85,127.993,352.7333335097,0
+WORX.US,D,20180416,000000,125.4,128.905,119.7,121.267,305.4000001527,0
+WORX.US,D,20180417,000000,121.41,130.53,121.41,126.055,426.5333335466,0
+WORX.US,D,20180418,000000,122.55,128.164,119.7,119.7,147.6000000738,0
+WORX.US,D,20180419,000000,119.7,124.801,118.56,119.529,139.1333334029,0
+WORX.US,D,20180420,000000,116.85,120.27,108.87,111.121,609.9333336383,0
+WORX.US,D,20180423,000000,111.15,112.489,108.927,109.725,94.666666714,0
+WORX.US,D,20180424,000000,116.28,116.28,99.75,99.75,281.0000001405,0
+WORX.US,D,20180425,000000,102.6,102.6,91.2,96.3585,241.5333334541,0
+WORX.US,D,20180426,000000,99.75,99.75,88.35,88.464,413.4000002067,0
+WORX.US,D,20180427,000000,92.8815,97.755,88.35,90.345,147.0000000735,0
+WORX.US,D,20180430,000000,91.2,99.75,91.2,98.61,556.000000278,0
+WORX.US,D,20180501,000000,94.335,116.508,94.05,110.295,1521.8666674276,0
+WORX.US,D,20180502,000000,116.707,126.825,111.15,119.301,1044.9333338558,0
+WORX.US,D,20180503,000000,119.7,119.7,114,114.313,383.8666668586,0
+WORX.US,D,20180504,000000,114,119.7,108.613,114,225.333333446,0
+WORX.US,D,20180507,000000,116.28,116.28,108.813,111.093,95.333333381,0
+WORX.US,D,20180508,000000,108.813,116.85,102.657,111.01,106.0666667197,0
+WORX.US,D,20180509,000000,114,114,105.792,110.551,151.2000000756,0
+WORX.US,D,20180510,000000,108.3,112.204,106.875,109.497,152.2666667428,0
+WORX.US,D,20180511,000000,106.903,110.836,99.75,99.75,186.8000000934,0
+WORX.US,D,20180514,000000,107.416,109.725,100.32,104.428,68.9333333678,0
+WORX.US,D,20180515,000000,108.271,109.405,107.074,108.271,250.2666667918,0
+WORX.US,D,20180516,000000,108.271,108.3,105.763,105.763,143.5333334051,0
+WORX.US,D,20180517,000000,105.763,108.271,105.735,105.792,102.000000051,0
+WORX.US,D,20180518,000000,105.735,108.264,105.735,106.875,39.9333333533,0
+WORX.US,D,20180521,000000,108.3,256.5,102.628,177.015,20208.666676771,0
+WORX.US,D,20180522,000000,171,207.99,131.1,142.5,10819.266672076,0
+WORX.US,D,20180523,000000,142.443,153.9,122.55,131.1,2524.5333345956,0
+WORX.US,D,20180524,000000,136.8,136.8,122.578,125.4,570.7333336187,0
+WORX.US,D,20180525,000000,125.4,139.365,122.707,136.8,944.9333338058,0
+WORX.US,D,20180529,000000,148.2,148.2,114.456,125.4,1896.0666676147,0
+WORX.US,D,20180530,000000,119.728,133.95,116.85,122.179,941.2000004706,0
+WORX.US,D,20180531,000000,119.7,119.7,94.407,103.996,3744.6000018723,0
+WORX.US,D,20180601,000000,103.17,108.3,96.9,101.773,1496.7333340817,0
+WORX.US,D,20180604,000000,106.846,108.3,99.75,102.6,1533.3333341,0
+WORX.US,D,20180605,000000,105.45,107.73,100.396,103.455,819.2000004096,0
+WORX.US,D,20180606,000000,102.6,104.973,98.0295,98.325,818.6000004093,0
+WORX.US,D,20180607,000000,103.227,103.227,94.905,100.776,793.0000003965,0
+WORX.US,D,20180608,000000,100.177,113.971,94.905,108.3,2279.333334473,0
+WORX.US,D,20180611,000000,113.715,113.715,102.628,104.169,531.2000002656,0
+WORX.US,D,20180612,000000,102.628,105.45,96.957,99.8355,655.8000003279,0
+WORX.US,D,20180613,000000,99.75,134.235,97.413,103.996,8392.666670863,0
+WORX.US,D,20180614,000000,105.45,108.214,94.905,98.766,1629.4666674814,0
+WORX.US,D,20180615,000000,99.18,102.03,92.6535,98.04,619.9333336433,0
+WORX.US,D,20180618,000000,100.092,100.092,91.2,95.247,551.4000002757,0
+WORX.US,D,20180619,000000,96.9,99.579,91.485,92.7675,479.0666669062,0
+WORX.US,D,20180620,000000,94.05,96.9,91.923,95.9025,167.5333334171,0
+WORX.US,D,20180621,000000,98.325,98.325,91.2,96.8145,761.5333337141,0
+WORX.US,D,20180622,000000,94.05,96.9,94.05,96.9,230.2000001151,0
+WORX.US,D,20180625,000000,94.05,99.1515,89.775,90.63,353.33333351,0
+WORX.US,D,20180626,000000,95.1615,95.1615,85.5,89.895,444.8666668891,0
+WORX.US,D,20180627,000000,87.495,105.165,86.925,88.35,2994.9333348308,0
+WORX.US,D,20180628,000000,89.775,125.4,79.8,108.585,7324.2666703288,0
+WORX.US,D,20180629,000000,112.575,112.575,91.2,94.734,3399.5333350331,0
+WORX.US,D,20180702,000000,96.9,96.9,89.775,90.0885,665.2000003326,0
+WORX.US,D,20180703,000000,94.5915,94.5915,85.5,86.583,458.0666668957,0
+WORX.US,D,20180705,000000,90.8865,90.8865,85.5,87.78,357.9333335123,0
+WORX.US,D,20180706,000000,94.05,94.05,85.5,85.785,401.333333534,0
+WORX.US,D,20180709,000000,88.749,105.45,86.2065,100.579,3906.9333352868,0
+WORX.US,D,20180710,000000,98.325,98.6925,88.692,90.7725,741.333333704,0
+WORX.US,D,20180711,000000,92.625,96.672,88.977,91.485,370.6000001853,0
+WORX.US,D,20180712,000000,89.775,101.409,87.267,88.35,8041.5333373541,0
+WORX.US,D,20180713,000000,94.05,94.05,86.0985,91.029,3045.6000015228,0
+WORX.US,D,20180716,000000,92.34,92.34,71.25,81.0255,2740.8000013704,0
+WORX.US,D,20180717,000000,74.1,78.3315,47.994,55.8315,4786.0666690597,0
+WORX.US,D,20180718,000000,51.3,65.55,50.445,58.368,2447.2000012236,0
+WORX.US,D,20180719,000000,61.275,66.69,54.15,59.85,1001.4666671674,0
+WORX.US,D,20180720,000000,54.1785,64.695,54.15,57.5985,941.2000004706,0
+WORX.US,D,20180723,000000,64.125,68.4,57.5985,59.4315,1763.2666675483,0
+WORX.US,D,20180724,000000,58.995,61.56,57.57,58.5675,862.8666670981,0
+WORX.US,D,20180725,000000,57.57,59.8215,56.4015,57,545.333333606,0
+WORX.US,D,20180726,000000,56.4015,60.9045,54.15,55.6635,175.4666667544,0
+WORX.US,D,20180727,000000,56.6865,64.98,54.72,59.8215,1754.000000877,0
+WORX.US,D,20180730,000000,57.285,59.8215,54.15,55.7355,393.4000001967,0
+WORX.US,D,20180731,000000,57,57,48.735,52.725,607.2666669703,0
+WORX.US,D,20180801,000000,52.725,54.1215,49.305,49.83,224.000000112,0
+WORX.US,D,20180802,000000,50.5875,50.781,42.75,49.875,558.5333336126,0
+WORX.US,D,20180803,000000,49.875,49.875,44.8905,48.45,408.4666668709,0
+WORX.US,D,20180806,000000,49.875,50.16,44.175,45.99,375.8666668546,0
+WORX.US,D,20180807,000000,48.3075,50.7015,44.8875,49.704,270.6000001353,0
+WORX.US,D,20180808,000000,49.875,52.1835,45.8895,48.3255,85.7333333762,0
+WORX.US,D,20180809,000000,47.31,49.875,46.1445,48.6495,180.6000000903,0
+WORX.US,D,20180810,000000,49.59,51.015,48.507,49.5045,280.7333334737,0
+WORX.US,D,20180813,000000,47.025,53.4375,47.025,47.595,765.0666670492,0
+WORX.US,D,20180814,000000,47.3385,51.3,47.025,48.4785,185.333333426,0
+WORX.US,D,20180815,000000,50.73,50.73,45.9135,46.2495,128.8000000644,0
+WORX.US,D,20180816,000000,48.4215,65.55,46.4265,55.2615,2389.4666678614,0
+WORX.US,D,20180817,000000,57,57,48.7635,54.15,494.2000002471,0
+WORX.US,D,20180820,000000,56.8575,56.8575,51.6135,52.782,186.8000000934,0
+WORX.US,D,20180821,000000,55.29,56.43,51.6705,53.7225,111.0666667222,0
+WORX.US,D,20180822,000000,55.005,64.125,54.15,56.9715,2256.8000011284,0
+WORX.US,D,20180823,000000,58.71,58.71,54.1785,55.617,521.0000002605,0
+WORX.US,D,20180824,000000,87.21,176.67,87.21,119.7,75473.200037737,0
+WORX.US,D,20180827,000000,133.95,133.95,94.05,103.74,16399.133341533,0
+WORX.US,D,20180828,000000,103.74,108.3,96.9,104.025,5476.4000027382,0
+WORX.US,D,20180829,000000,104.224,104.224,88.35,96.9,3415.0000017075,0
+WORX.US,D,20180830,000000,96.9,96.957,89.034,91.5135,2322.7333344947,0
+WORX.US,D,20180831,000000,93.765,93.765,85.5,85.5,2442.6000012213,0
+WORX.US,D,20180904,000000,86.1555,88.2075,76.95,77.6625,1721.4666675274,0
+WORX.US,D,20180905,000000,76.95,80.769,71.25,75.582,1646.8000008234,0
+WORX.US,D,20180906,000000,74.0715,93.8505,71.3925,93.8505,3297.9333349823,0
+WORX.US,D,20180907,000000,94.506,102.315,82.653,88.806,3987.0666686602,0
+WORX.US,D,20180910,000000,88.35,90.2025,58.311,77.349,2935.2000014676,0
+WORX.US,D,20180911,000000,79.116,110.209,71.25,102.315,8607.0000043035,0
+WORX.US,D,20180912,000000,105.165,105.45,85.5,91.2,1636.4000008182,0
+WORX.US,D,20180913,000000,89.1195,91.2,84.93,89.5755,1239.2666672863,0
+WORX.US,D,20180914,000000,88.35,88.92,79.8285,82.65,963.8666671486,0
+WORX.US,D,20180917,000000,86.127,87.495,79.8,82.5645,763.6000003818,0
+WORX.US,D,20180918,000000,82.65,88.3785,81.225,82.0515,1661.2000008306,0
+WORX.US,D,20180919,000000,83.277,88.1505,81.0825,81.0825,747.0000003735,0
+WORX.US,D,20180920,000000,80.085,84.8445,79.8,81.2535,484.4666669089,0
+WORX.US,D,20180921,000000,84.645,84.645,74.955,75.24,1084.9333338758,0
+WORX.US,D,20180924,000000,82.65,82.65,74.2995,76.95,785.6666670595,0
+WORX.US,D,20180925,000000,80.94,94.05,75.528,88.3215,2900.1333347834,0
+WORX.US,D,20180926,000000,83.334,85.5,78.375,81.111,738.5333337026,0
+WORX.US,D,20180927,000000,82.593,82.593,74.67,76.665,794.000000397,0
+WORX.US,D,20180928,000000,76.95,79.8,74.5275,75.9525,485.8000002429,0
+WORX.US,D,20181001,000000,79.743,85.5,75.981,78.66,3173.9333349203,0
+WORX.US,D,20181002,000000,77.52,80.199,75.525,76.608,861.8000004309,0
+WORX.US,D,20181003,000000,79.8,96.9,70.965,76.95,3558.6000017793,0
+WORX.US,D,20181004,000000,76.95,85.5,75.7815,81.4245,1572.7333341197,0
+WORX.US,D,20181005,000000,85.272,119.7,74.8125,107.16,17092.133341879,0
+WORX.US,D,20181008,000000,102.828,102.828,86.355,94.05,4744.6000023723,0
+WORX.US,D,20181009,000000,88.35,94.05,78.375,94.05,4849.9333357583,0
+WORX.US,D,20181010,000000,82.764,91.2,82.65,85.5,1432.8000007164,0
+WORX.US,D,20181011,000000,82.65,85.5,76.95,78.432,1294.8666673141,0
+WORX.US,D,20181012,000000,82.08,82.08,77.235,80.997,325.2000001626,0
+WORX.US,D,20181015,000000,81.225,81.225,77.52,80.94,639.8000003199,0
+WORX.US,D,20181016,000000,79.8285,80.5125,75.525,80.5125,675.9333336713,0
+WORX.US,D,20181017,000000,76.95,80.655,75.6675,79.6575,560.4000002802,0
+WORX.US,D,20181018,000000,75.6675,102.144,75.6675,99.75,6699.4666700164,0
+WORX.US,D,20181019,000000,95.646,102.6,79.8,85.5,2184.2000010921,0
+WORX.US,D,20181022,000000,85.5,85.6125,76.95,82.65,1730.8000008654,0
+WORX.US,D,20181023,000000,76.95,82.65,76.38,79.1445,413.7333335402,0
+WORX.US,D,20181024,000000,81.0825,91.2,77.691,77.7195,3504.8000017524,0
+WORX.US,D,20181025,000000,82.65,93.252,72.39,79.8,1673.8000008369,0
+WORX.US,D,20181026,000000,75.8385,88.065,75.8385,78.432,2156.4000010782,0
+WORX.US,D,20181029,000000,83.79,84.3885,76.95,78.375,709.9333336883,0
+WORX.US,D,20181030,000000,82.08,82.08,74.1,76.8645,634.3333336505,0
+WORX.US,D,20181031,000000,78.09,79.2585,74.5275,78.375,470.5333335686,0
+WORX.US,D,20181101,000000,75.525,79.8,73.017,78.6885,1110.0666672217,0
+WORX.US,D,20181102,000000,79.4865,82.65,76.9785,78.375,825.8666670796,0
+WORX.US,D,20181105,000000,77.235,81.1485,77.235,77.8335,191.2000000956,0
+WORX.US,D,20181106,000000,79.8,94.05,77.4345,89.775,5504.2666694188,0
+WORX.US,D,20181107,000000,85.8135,105.165,85.8135,99.6645,9370.0666713517,0
+WORX.US,D,20181108,000000,91.2285,99.294,82.65,86.6115,3700.666668517,0
+WORX.US,D,20181109,000000,91.029,93.138,82.65,83.676,1256.8000006284,0
+WORX.US,D,20181112,000000,87.8655,87.8655,76.95,79.5435,1910.8000009554,0
+WORX.US,D,20181113,000000,81.681,84.075,79.8,81.5385,1050.4666671919,0
+WORX.US,D,20181114,000000,84.0465,84.0465,78.375,79.8285,869.2666671013,0
+WORX.US,D,20181115,000000,82.65,82.65,78.375,79.458,771.2000003856,0
+WORX.US,D,20181116,000000,85.443,85.443,78.375,80.883,420.4666668769,0
+WORX.US,D,20181119,000000,82.422,82.422,76.95,78.8025,468.2000002341,0
+WORX.US,D,20181120,000000,76.992,80.883,76.95,78.1635,627.4666669804,0
+WORX.US,D,20181121,000000,78.09,78.09,71.25,75.24,1015.4666671744,0
+WORX.US,D,20181123,000000,74.1855,81.225,74.1855,76.9785,551.333333609,0
+WORX.US,D,20181126,000000,76.9215,79.629,74.1,76.665,477.1333335719,0
+WORX.US,D,20181127,000000,74.5275,78.147,73.53,74.9265,581.0000002905,0
+WORX.US,D,20181128,000000,76.95,78.09,71.991,75.201,608.1333336374,0
+WORX.US,D,20181129,000000,76.95,76.95,64.581,69.54,807.2000004036,0
+WORX.US,D,20181130,000000,71.25,73.9005,58.995,71.25,1014.5333338406,0
+WORX.US,D,20181203,000000,74.1,74.1,66.303,70.5945,430.0666668817,0
+WORX.US,D,20181204,000000,68.856,71.25,65.55,66.12,408.9333335378,0
+WORX.US,D,20181206,000000,67.26,71.25,64.212,65.55,248.4666667909,0
+WORX.US,D,20181207,000000,68.8275,69.4335,62.7,62.7,291.0666668122,0
+WORX.US,D,20181210,000000,61.275,65.835,61.275,62.7,144.8000000724,0
+WORX.US,D,20181211,000000,59.9925,64.353,57.1425,59.28,374.9333335208,0
+WORX.US,D,20181212,000000,58.824,62.7,57.1425,59.3085,352.7333335097,0
+WORX.US,D,20181213,000000,59.85,62.322,54.15,54.378,483.5333335751,0
+WORX.US,D,20181214,000000,54.15,59.85,51.3,55.3785,305.4666668194,0
+WORX.US,D,20181217,000000,57.399,59.85,56.715,57.2775,345.333333506,0
+WORX.US,D,20181218,000000,57,58.8915,51.3,51.585,630.7333336487,0
+WORX.US,D,20181219,000000,52.2405,55.575,51.3,54.045,555.9333336113,0
+WORX.US,D,20181220,000000,53.58,82.65,42.75,59.85,13080.666673207,0
+WORX.US,D,20181221,000000,59.85,61.275,47.025,57,5422.0666693777,0
+WORX.US,D,20181224,000000,51.87,54.15,48.45,49.02,1026.3333338465,0
+WORX.US,D,20181226,000000,51.585,53.865,45.315,46.74,1483.6000007418,0
+WORX.US,D,20181227,000000,48.45,51.3,37.6485,47.7375,3662.5333351646,0
+WORX.US,D,20181228,000000,45.6,54.15,43.035,48.105,2634.4666679839,0
+WORX.US,D,20181231,000000,50.8725,50.8725,44.175,46.1415,1690.6000008453,0
+WORX.US,D,20190102,000000,48.4215,57,44.6025,52.7535,4217.4000021087,0
+WORX.US,D,20190103,000000,52.5825,54.15,46.227,49.761,1531.2000007656,0
+WORX.US,D,20190104,000000,49.6185,52.4115,47.025,49.9035,1025.8666671796,0
+WORX.US,D,20190107,000000,47.9085,59.7075,47.0535,55.005,2789.333334728,0
+WORX.US,D,20190108,000000,55.005,63.3585,51.3,57.4845,2551.6666679425,0
+WORX.US,D,20190109,000000,57,59.85,54.15,59.1945,1125.7333338962,0
+WORX.US,D,20190110,000000,57.114,62.415,53.58,56.373,594.3333336305,0
+WORX.US,D,20190111,000000,59.166,59.85,55.575,58.3395,242.2000001211,0
+WORX.US,D,20190114,000000,54.72,58.2825,51.87,51.87,827.1333337469,0
+WORX.US,D,20190115,000000,54.4635,57,49.875,51.3,867.0666671002,0
+WORX.US,D,20190116,000000,51.3,52.782,49.875,52.3545,460.6000002303,0
+WORX.US,D,20190117,000000,51.3,55.0755,51.3,51.3,432.8000002164,0
+WORX.US,D,20190118,000000,52.5825,59.85,51.3,55.4895,1012.8000005064,0
+WORX.US,D,20190122,000000,57,57,49.9035,51.3,839.6666670865,0
+WORX.US,D,20190123,000000,53.865,54.15,48.45,50.274,451.6666668925,0
+WORX.US,D,20190124,000000,50.274,51.3,48.45,49.2195,440.1333335534,0
+WORX.US,D,20190125,000000,51.015,51.015,45.885,48.45,1083.0666672082,0
+WORX.US,D,20190128,000000,48.7065,52.725,48.45,49.305,994.8666671641,0
+WORX.US,D,20190129,000000,48.792,52.725,48.45,50.8725,1047.4666671904,0
+WORX.US,D,20190130,000000,52.0125,94.05,48.735,82.2225,24741.933345704,0
+WORX.US,D,20190131,000000,79.8,79.8,59.9355,62.7285,10620.40000531,0
+WORX.US,D,20190201,000000,71.25,71.25,59.907,65.9775,4633.4000023167,0
+WORX.US,D,20190204,000000,48,60,39.75,55.5,1140.5333339036,0
+WORX.US,D,20190205,000000,60.45,170.85,60.15,107.7,133527.9334001,0
+WORX.US,D,20190206,000000,125.25,146.4,100.5,105,84332.400042166,0
+WORX.US,D,20190207,000000,100.95,109.5,70.65,82.5,21793.866677564,0
+WORX.US,D,20190208,000000,81,83.6985,70.65,74.25,7759.1333372129,0
+WORX.US,D,20190211,000000,73.05,96,71.85,88.5,55715.733361191,0
+WORX.US,D,20190212,000000,109.5,145.5,97.2,106.5,306821.33348674,0
+WORX.US,D,20190213,000000,104.1,105.24,95.25,97.35,20826.000010413,0
+WORX.US,D,20190214,000000,94.95,94.95,84.15,89.7,15103.400007552,0
+WORX.US,D,20190215,000000,92.85,93.1005,84.831,86.85,3522.666668428,0
+WORX.US,D,20190219,000000,84,86.8665,81.405,84.45,5561.9333361143,0
+WORX.US,D,20190220,000000,97.65,101.25,87,93,34931.400017466,0
+WORX.US,D,20190221,000000,92.55,93,83.22,84.6,4236.9333354518,0
+WORX.US,D,20190222,000000,84.9,86.25,82.5075,84,4337.6000021688,0
+WORX.US,D,20190225,000000,95.1,95.1,82.65,87.6,5901.2000029506,0
+WORX.US,D,20190226,000000,87.45,87.45,81.75,84.15,3152.1333349094,0
+WORX.US,D,20190227,000000,82.95,82.95,77.25,80.4,2460.7333345637,0
+WORX.US,D,20190228,000000,80.4,81.093,77.25,78.75,1596.4000007982,0
+WORX.US,D,20190301,000000,78.75,80.6205,75.3015,79.5,2800.2666680668,0
+WORX.US,D,20190304,000000,78.9,81.3225,71.85,73.5,2005.0666676692,0
+WORX.US,D,20190305,000000,81.9555,82.3485,75.3,77.85,2327.7333344972,0
+WORX.US,D,20190306,000000,77.1,80.2455,74.85,77.1,2078.9333343728,0
+WORX.US,D,20190307,000000,77.1,92.7,77.1,89.4,14319.666673827,0
+WORX.US,D,20190308,000000,90,102.48,88.425,101.25,9770.4000048852,0
+WORX.US,D,20190311,000000,105,110.1,102.414,110.1,5813.0666695732,0
+WORX.US,D,20190312,000000,112.05,112.05,99.75,104.25,3414.1333350404,0
+WORX.US,D,20190313,000000,110.4,112.32,102,108.15,7501.6000037508,0
+WORX.US,D,20190314,000000,107.1,109.192,100.5,107.7,2050.6000010253,0
+WORX.US,D,20190315,000000,107.1,111,103.425,109.05,2263.333334465,0
+WORX.US,D,20190318,000000,108.3,116.25,103.651,116.1,2659.333334663,0
+WORX.US,D,20190319,000000,115.35,122.257,110.4,110.4,4472.000002236,0
+WORX.US,D,20190320,000000,111,114,107.1,114,2541.7333346042,0
+WORX.US,D,20190321,000000,112.35,112.35,107.25,107.85,502.6000002513,0
+WORX.US,D,20190322,000000,107.1,113.895,105.751,112.35,662.3333336645,0
+WORX.US,D,20190325,000000,112.35,112.533,105.151,109.2,802.8666670681,0
+WORX.US,D,20190326,000000,107.7,108.6,106.134,106.5,203.2666667683,0
+WORX.US,D,20190327,000000,106.35,110.248,105.987,106.65,618.3333336425,0
+WORX.US,D,20190328,000000,107.1,108.15,105.15,108,723.6000003618,0
+WORX.US,D,20190329,000000,108,111.75,102.054,107.1,2105.333334386,0
+WORX.US,D,20190401,000000,102.75,109.95,96,106.05,1982.5333343246,0
+WORX.US,D,20190402,000000,105.15,106.05,99.045,103.425,2577.9333346223,0
+WORX.US,D,20190403,000000,103.2,105.373,96.3,102.6,698.5333336826,0
+WORX.US,D,20190404,000000,102.6,109.2,100.35,109.2,1234.9333339508,0
+WORX.US,D,20190405,000000,109.2,118.5,109.2,114.6,8159.6000040798,0
+WORX.US,D,20190408,000000,114,115.542,109.65,115.35,544.666666939,0
+WORX.US,D,20190409,000000,113.85,115.5,108.75,108.75,510.4666669219,0
+WORX.US,D,20190410,000000,108.9,113.752,108.9,112.95,926.9333337968,0
+WORX.US,D,20190411,000000,112.2,113.25,105,110.1,1959.8000009799,0
+WORX.US,D,20190412,000000,109.8,111.448,105.151,109.5,1220.6000006103,0
+WORX.US,D,20190415,000000,110.1,112.5,106.95,112.5,411.6000002058,0
+WORX.US,D,20190416,000000,112.8,113.25,106.65,113.25,243.4000001217,0
+WORX.US,D,20190417,000000,112.65,113.55,107.4,108.3,580.4666669569,0
+WORX.US,D,20190418,000000,108.75,113.25,107.4,111.6,265.0666667992,0
+WORX.US,D,20190422,000000,110.55,113.55,108,113.55,173.2666667533,0
+WORX.US,D,20190423,000000,111.6,111.6,105,105,562.3333336145,0
+WORX.US,D,20190424,000000,106.2,111,105.15,110.55,279.9333334733,0
+WORX.US,D,20190425,000000,108.9,108.9,104.7,106.8,1154.666667244,0
+WORX.US,D,20190426,000000,105,105.159,97.5,100.5,698.6000003493,0
+WORX.US,D,20190429,000000,99.75,101.4,96.5295,97.8,365.8000001829,0
+WORX.US,D,20190430,000000,97.65,102,96.45,102,1047.2000005236,0
+WORX.US,D,20190501,000000,101.25,101.25,93,95.85,393.0000001965,0
+WORX.US,D,20190502,000000,94.65,94.65,86.25,86.25,368.8666668511,0
+WORX.US,D,20190503,000000,86.25,95.568,86.25,94.35,248.666666791,0
+WORX.US,D,20190506,000000,91.5,99,91.5,95.3535,365.7333335162,0
+WORX.US,D,20190507,000000,91.983,94.3125,84.6,88.8,307.2000001536,0
+WORX.US,D,20190508,000000,88.8,88.8,84.15,85.5,329.6666668315,0
+WORX.US,D,20190509,000000,83.355,93.258,83.355,88.95,374.8666668541,0
+WORX.US,D,20190510,000000,84.8835,92.709,84.75,89.4,101.6000000508,0
+WORX.US,D,20190513,000000,89.55,98.55,89.55,98.55,51.8000000259,0
+WORX.US,D,20190514,000000,88.5,92.4,85.2,87.45,617.0000003085,0
+WORX.US,D,20190515,000000,90.9,90.9,87.15,87.15,29.4666666814,0
+WORX.US,D,20190516,000000,91.65,96.75,91.65,96.75,102.1333333844,0
+WORX.US,D,20190517,000000,96,96,87,92.25,165.4000000827,0
+WORX.US,D,20190520,000000,93,93.6,83.7,87,198.1333334324,0
+WORX.US,D,20190521,000000,90,90,86.25,87,364.0666668487,0
+WORX.US,D,20190522,000000,89.1,89.1,86.2875,87,410.5333335386,0
+WORX.US,D,20190523,000000,84.7215,87,84.7215,87,381.6666668575,0
+WORX.US,D,20190524,000000,84.6,87,84.6,85.5,109.4000000547,0
+WORX.US,D,20190528,000000,84.3,85.5,78.75,78.75,460.2666668968,0
+WORX.US,D,20190529,000000,84,85.2,73.5,73.5,601.0000003005,0
+WORX.US,D,20190530,000000,75.6,84,74.25,76.5,1062.2000005311,0
+WORX.US,D,20190531,000000,78.9,78.9,73.8675,74.25,707.8666670206,0
+WORX.US,D,20190603,000000,76.5,76.5,63.9645,63.9645,621.8000003109,0
+WORX.US,D,20190604,000000,66.9,108,66.9,96.3,57146.86669524,0
+WORX.US,D,20190605,000000,83.55,93,78.9,92.25,22377.000011189,0
+WORX.US,D,20190606,000000,90.15,93,82.8,87,4149.0000020745,0
+WORX.US,D,20190607,000000,90.75,90.75,86.55,88.8,1386.8000006934,0
+WORX.US,D,20190610,000000,90,91.2,84.15,84.45,1366.1333340164,0
+WORX.US,D,20190611,000000,88.05,88.05,81.96,82.095,638.4000003192,0
+WORX.US,D,20190612,000000,83.85,84.9,80.1,80.1,544.0666669387,0
+WORX.US,D,20190613,000000,82.2,86.4,76.65,80.4,1240.8666672871,0
+WORX.US,D,20190614,000000,80.55,86.4,76.05,78.15,1460.4000007302,0
+WORX.US,D,20190617,000000,79.35,83.25,77.55,80.4,490.000000245,0
+WORX.US,D,20190618,000000,82.35,83.25,76.05,77.25,827.333333747,0
+WORX.US,D,20190619,000000,77.25,85.05,77.25,78.15,249.7333334582,0
+WORX.US,D,20190620,000000,80.55,84.45,78.15,78.15,1012.5333338396,0
+WORX.US,D,20190621,000000,78.6,89.4,76.8,88.5,912.8000004564,0
+WORX.US,D,20190624,000000,83.85,89.1,78.6,78.6,1031.0000005155,0
+WORX.US,D,20190625,000000,80.325,81.522,77.25,78.9,781.6666670575,0
+WORX.US,D,20190626,000000,80.1,84.15,76.5,78.6,546.66666694,0
+WORX.US,D,20190627,000000,79.95,80.775,77.0415,79.35,914.3333337905,0
+WORX.US,D,20190628,000000,80.85,88.95,78.6,88.95,1193.2666672633,0
+WORX.US,D,20190701,000000,84.6,84.6,76.917,80.1,890.4666671119,0
+WORX.US,D,20190702,000000,77.4,81.75,77.4,78.45,985.2000004926,0
+WORX.US,D,20190703,000000,79.2,82.35,76.5,77.25,1238.666667286,0
+WORX.US,D,20190705,000000,76.5,78.75,76.5,77.1,145.4000000727,0
+WORX.US,D,20190708,000000,76.8,76.8,72.9,73.95,279.1333334729,0
+WORX.US,D,20190709,000000,73.95,77.55,73.95,74.55,237.8000001189,0
+WORX.US,D,20190710,000000,74.25,81.339,73.9515,75.24,1640.00000082,0
+WORX.US,D,20190711,000000,74.55,74.85,72.75,73.05,695.2000003476,0
+WORX.US,D,20190712,000000,66.15,69.75,65.25,67.2,1043.2666671883,0
+WORX.US,D,20190715,000000,62.919,66.9,53.5845,54.75,3047.8000015239,0
+WORX.US,D,20190716,000000,56.55,58.299,54,56.7,1317.8666673256,0
+WORX.US,D,20190717,000000,57.3,60.753,56.4,58.05,591.6666669625,0
+WORX.US,D,20190718,000000,57.75,60.9105,57.75,57.75,311.0000001555,0
+WORX.US,D,20190719,000000,56.682,60,56.4,60,528.2000002641,0
+WORX.US,D,20190722,000000,56.4,60.3,56.4,56.4,567.9333336173,0
+WORX.US,D,20190723,000000,57.9,58.65,56.4,57.9,179.9333334233,0
+WORX.US,D,20190724,000000,57.75,57.9,56.4,57.9,243.7333334552,0
+WORX.US,D,20190725,000000,57.45,57.45,52.8,54,299.333333483,0
+WORX.US,D,20190726,000000,54.9,55.5,54.75,54.75,85.5333333761,0
+WORX.US,D,20190729,000000,54.75,58.98,54.75,58.98,297.8666668156,0
+WORX.US,D,20190730,000000,58.35,61.65,55.2,55.6275,425.7333335462,0
+WORX.US,D,20190731,000000,61.35,61.35,57.75,57.75,98.1333333824,0
+WORX.US,D,20190801,000000,56.25,56.25,48.7755,51.9,449.0000002245,0
+WORX.US,D,20190802,000000,51.9,52.5,47.1,49.35,271.2666668023,0
+WORX.US,D,20190805,000000,48.75,54.75,47.25,50.25,514.0666669237,0
+WORX.US,D,20190806,000000,51.45,53.25,51,51.9,273.9333334703,0
+WORX.US,D,20190807,000000,49.5,51,45.156,47.1,877.8666671056,0
+WORX.US,D,20190808,000000,47.55,47.55,45.15,45.7515,2318.0666678257,0
+WORX.US,D,20190809,000000,45.75,46.1985,38.55,45.6,1140.666667237,0
+WORX.US,D,20190812,000000,40.6515,44.952,40.569,41.4015,2113.4666677234,0
+WORX.US,D,20190813,000000,41.55,44.9985,36.3,36.3,5082.666669208,0
+WORX.US,D,20190814,000000,36.75,36.75,28.7445,31.8,1771.6000008858,0
+WORX.US,D,20190815,000000,33,33.129,30.6975,31.5,900.9333337838,0
+WORX.US,D,20190816,000000,32.721,35.55,28.5,30.75,2403.1333345349,0
+WORX.US,D,20190819,000000,33,36.75,32.25,32.25,4083.2666687083,0
+WORX.US,D,20190820,000000,35.1,65.85,31.5,55.95,53293.800026647,0
+WORX.US,D,20190821,000000,53.55,59.3745,45,51,17709.466675521,0
+WORX.US,D,20190822,000000,50.7,58.2,47.4015,56.4,9854.9333382608,0
+WORX.US,D,20190823,000000,53.85,54.5805,45.15,52.5,10480.133338573,0
+WORX.US,D,20190826,000000,52.95,54,49.515,53.475,4207.7333354372,0
+WORX.US,D,20190827,000000,53.55,55.875,50.55,50.55,1303.9333339853,0
+WORX.US,D,20190828,000000,50.85,51.3,48.75,51.15,1063.9333338653,0
+WORX.US,D,20190829,000000,49.5,51.348,47.514,50.1,590.5333336286,0
+WORX.US,D,20190830,000000,46.5705,51.45,46.5705,51.45,493.6000002468,0
+WORX.US,D,20190903,000000,50.1,50.58,48.6645,49.05,277.6666668055,0
+WORX.US,D,20190904,000000,47.04,52.5,46.95,51.15,1860.4666675969,0
+WORX.US,D,20190905,000000,51.198,55.5,48.375,49.95,3912.7333352897,0
+WORX.US,D,20190906,000000,50.631,52.05,49.5,50.1,798.6000003993,0
+WORX.US,D,20190909,000000,52.2,54,48.15,48.6,1542.6000007713,0
+WORX.US,D,20190910,000000,52.35,54.3,49.8765,53.25,1870.8000009354,0
+WORX.US,D,20190911,000000,51.15,55.05,50.4,54.15,1790.1333342284,0
+WORX.US,D,20190912,000000,54,60.45,52.95,59.9475,8694.3333376805,0
+WORX.US,D,20190913,000000,61.2,62.25,58.35,59.55,8126.7333373967,0
+WORX.US,D,20190916,000000,59.55,63.15,52.5,62.85,4502.6000022513,0
+WORX.US,D,20190917,000000,60.45,63,58.95,59.55,1621.8000008109,0
+WORX.US,D,20190918,000000,60.3,61.05,55.95,55.95,2257.4000011287,0
+WORX.US,D,20190919,000000,56.1,60,55.5,60,1667.0000008335,0
+WORX.US,D,20190920,000000,60,61.05,53.25,53.25,2921.333334794,0
+WORX.US,D,20190923,000000,53.1,57.45,48,48.75,1737.0000008685,0
+WORX.US,D,20190924,000000,48.3,48.45,40.8,41.4,2190.7333344287,0
+WORX.US,D,20190925,000000,42.3,47.85,42.3,43.05,843.5333337551,0
+WORX.US,D,20190926,000000,43.05,43.05,39.975,39.975,659.2000003296,0
+WORX.US,D,20190927,000000,41.4,42.9,38.1,42.75,518.6000002593,0
+WORX.US,D,20190930,000000,42.15,42.15,34.35,36,1242.000000621,0
+WORX.US,D,20191001,000000,36.15,39,36.15,36.9,970.7333338187,0
+WORX.US,D,20191002,000000,36.9,36.9,32.25,34.2,386.000000193,0
+WORX.US,D,20191003,000000,34.5,35.1,33.15,34.35,1349.8000006749,0
+WORX.US,D,20191004,000000,34.5,38.1,33.9,34.65,1435.8000007179,0
+WORX.US,D,20191007,000000,34.2,36.075,34.2,34.8,410.1333335384,0
+WORX.US,D,20191008,000000,34.2,34.2,33,33,78.8000000394,0
+WORX.US,D,20191009,000000,33.15,36.15,33.15,34.5,1369.2000006846,0
+WORX.US,D,20191010,000000,33.9,35.25,33.15,33.3,1615.1333341409,0
+WORX.US,D,20191011,000000,33.3,35.4,33.15,33.15,980.00000049,0
+WORX.US,D,20191014,000000,33,38.595,33,37.05,4878.5333357726,0
+WORX.US,D,20191015,000000,36.75,41.3625,36,38.25,2138.6000010693,0
+WORX.US,D,20191016,000000,38.1,47.25,38.1,45.15,1858.3333342625,0
+WORX.US,D,20191017,000000,41.7,52.575,41.7,48,2175.333334421,0
+WORX.US,D,20191018,000000,46.35,50.4,46.35,50.4,689.9333336783,0
+WORX.US,D,20191021,000000,50.4,50.4,43.2,44.1,2148.2000010741,0
+WORX.US,D,20191022,000000,44.85,48.75,44.85,48.75,620.1333336434,0
+WORX.US,D,20191023,000000,48.75,50.3985,47.4,48.75,336.4666668349,0
+WORX.US,D,20191024,000000,47.4,51.3,46.8,51.3,1030.4666671819,0
+WORX.US,D,20191025,000000,50.85,50.85,48.15,48.75,240.3333334535,0
+WORX.US,D,20191028,000000,48.9375,52.5,48.75,48.9,1073.6000005368,0
+WORX.US,D,20191029,000000,48.6,50.55,48.6,49.575,601.0666669672,0
+WORX.US,D,20191030,000000,49.8,49.8,45.3,45.3,760.6000003803,0
+WORX.US,D,20191031,000000,45.3,47.118,44.25,44.25,523.4000002617,0
+WORX.US,D,20191101,000000,44.1,46.014,44.1,45.15,619.4666669764,0
+WORX.US,D,20191104,000000,47.7,52.2,47.7,51.6,3675.7333351712,0
+WORX.US,D,20191105,000000,48.24,48.8385,45,48.75,1152.7333339097,0
+WORX.US,D,20191106,000000,48.75,48.75,45.6015,46.5,628.8666669811,0
+WORX.US,D,20191107,000000,46.5,46.5,42.9,43.35,1433.2666673833,0
+WORX.US,D,20191108,000000,44.7,46.05,43.74,46.05,644.6000003223,0
+WORX.US,D,20191111,000000,43.8,45.3,43.8,43.8,216.0666667747,0
+WORX.US,D,20191112,000000,43.3515,44.6895,43.3515,44.25,325.6000001628,0
+WORX.US,D,20191113,000000,44.25,44.3445,43.35,43.35,419.4000002097,0
+WORX.US,D,20191114,000000,45.3,48,43.65,48,2527.4000012637,0
+WORX.US,D,20191115,000000,45.9,56.25,43.5,43.8,17698.666675516,0
+WORX.US,D,20191118,000000,43.5,43.848,38.7,42.75,1674.7333341707,0
+WORX.US,D,20191119,000000,42,45.252,42,43.8,2853.6000014268,0
+WORX.US,D,20191120,000000,44.0535,47.25,43.95,43.95,3657.9333351623,0
+WORX.US,D,20191121,000000,43.95,44.4,42,42,911.0666671222,0
+WORX.US,D,20191122,000000,42.8025,43.5,40.5,42.525,1779.2000008896,0
+WORX.US,D,20191125,000000,42.9,42.9,40.05,40.05,353.4666668434,0
+WORX.US,D,20191126,000000,39.3,42.3,35.4,39.6,1729.0666675312,0
+WORX.US,D,20191127,000000,37.8,45.75,37.8,42.75,4732.000002366,0
+WORX.US,D,20191129,000000,43.35,45,42,42,741.2000003706,0
+WORX.US,D,20191202,000000,43.425,43.425,37.95,39.225,4479.9333355733,0
+WORX.US,D,20191203,000000,40.5,42.9,38.25,40.5,4695.5333356811,0
+WORX.US,D,20191204,000000,41.55,44.1,39.45,39.45,1958.7333343127,0
+WORX.US,D,20191205,000000,40.8345,43.65,39.75,40.5,703.9333336853,0
+WORX.US,D,20191206,000000,40.5,42.75,40.5,42.75,2924.5333347956,0
+WORX.US,D,20191209,000000,42.45,43.95,42.15,42.75,705.2000003526,0
+WORX.US,D,20191210,000000,42.45,43.683,41.55,43.35,1485.6000007428,0
+WORX.US,D,20191211,000000,41.85,49.65,41.7,48,11311.866672323,0
+WORX.US,D,20191212,000000,49.35,51.6,45.3,46.2,7532.8666704331,0
+WORX.US,D,20191213,000000,46.8,49.35,43.8,48,4944.3333358055,0
+WORX.US,D,20191216,000000,45.45,49.5,45.15,46.2,6050.5333363586,0
+WORX.US,D,20191217,000000,45.9,50.4405,45.9,47.4,4509.2666689213,0
+WORX.US,D,20191218,000000,48.45,49.5,46.5,47.4,2418.6000012093,0
+WORX.US,D,20191219,000000,46.65,48.75,46.65,47.25,1838.8000009194,0
+WORX.US,D,20191220,000000,47.7,47.7,45,47.7,4369.6000021848,0
+WORX.US,D,20191223,000000,45.9,45.9,42.9,42.9,2707.2666680203,0
+WORX.US,D,20191224,000000,44.55,44.55,42.15,44.1,378.000000189,0
+WORX.US,D,20191226,000000,43.2,46.4325,42.3,42.9,577.4000002887,0
+WORX.US,D,20191227,000000,42.6,43.65,42.6,42.9,766.0666670497,0
+WORX.US,D,20191230,000000,42.15,43.35,40.5,41.4,2807.7333347372,0
+WORX.US,D,20191231,000000,42.75,46.2,42.3,43.05,1537.5333341021,0
+WORX.US,D,20200102,000000,45.75,45.75,42.6,43.815,324.8666668291,0
+WORX.US,D,20200103,000000,43.7415,45,41.85,43.5,1691.4666675124,0
+WORX.US,D,20200106,000000,43.5,44.1,42,43.8,290.1333334784,0
+WORX.US,D,20200107,000000,45.6,48.6,44.175,46.5015,6408.0666698707,0
+WORX.US,D,20200108,000000,42.75,48,42.75,44.25,1000.4000005002,0
+WORX.US,D,20200109,000000,45.0795,46.389,45,45.45,148.4666667409,0
+WORX.US,D,20200110,000000,45.75,48,44.9175,47.1,2251.8666677926,0
+WORX.US,D,20200113,000000,47.25,47.85,43.971,44.25,2563.8666679486,0
+WORX.US,D,20200114,000000,44.55,46.9125,43.8,43.8,1036.666667185,0
+WORX.US,D,20200115,000000,43.65,45.9,43.65,43.95,220.00000011,0
+WORX.US,D,20200116,000000,44.25,44.7,43.65,44.7,1102.4000005512,0
+WORX.US,D,20200117,000000,44.55,44.55,43.8,43.8,140.1333334034,0
+WORX.US,D,20200121,000000,43.65,45.45,42.9,45.45,634.6000003173,0
+WORX.US,D,20200122,000000,43.95,44.85,43.35,43.8,348.666666841,0
+WORX.US,D,20200123,000000,43.65,43.65,42.9,43.2,110.6000000553,0
+WORX.US,D,20200124,000000,42.9,43.188,38.25,40.95,1488.5333340776,0
+WORX.US,D,20200127,000000,40.2,40.35,35.3025,35.4,1044.2666671888,0
+WORX.US,D,20200128,000000,37.65,41.1,34.3545,40.2,2796.000001398,0
+WORX.US,D,20200129,000000,40.05,41.25,38.1,38.25,2156.5333344116,0
+WORX.US,D,20200130,000000,38.4855,38.4855,36.15,36.15,579.9333336233,0
+WORX.US,D,20200131,000000,36.1605,40.557,36.15,36.45,779.4666670564,0
+WORX.US,D,20200203,000000,35.25,36.9,33,33.15,278.1333334724,0
+WORX.US,D,20200204,000000,36.3,36.3,33.15,33.3,636.666666985,0
+WORX.US,D,20200205,000000,33.75,35.982,30.3,30.3,2030.4666676819,0
+WORX.US,D,20200206,000000,31.95,35.7,31.05,31.5,1571.333334119,0
+WORX.US,D,20200207,000000,32.25,32.25,30,30,1313.4000006567,0
+WORX.US,D,20200210,000000,30,34.731,30,31.5,2855.8000014279,0
+WORX.US,D,20200211,000000,33.3,37.83,31.5,36.15,5994.4666696639,0
+WORX.US,D,20200212,000000,37.8,41.4,36.75,36.9,4034.4000020172,0
+WORX.US,D,20200213,000000,40.35,50.85,31.2,32.25,122964.06672815,0
+WORX.US,D,20200214,000000,31.8,39.6795,31.8,34.65,5287.6666693105,0
+WORX.US,D,20200218,000000,37.5,38.85,34.65,36.6,5952.3333363095,0
+WORX.US,D,20200219,000000,35.25,39,34.8,37.65,2156.7333344117,0
+WORX.US,D,20200220,000000,37.8,38.1,37.5,37.8,871.0666671022,0
+WORX.US,D,20200221,000000,36.6,38.8485,36.6,38.1,1602.1333341344,0
+WORX.US,D,20200224,000000,35.55,37.8,35.55,37.2,610.2000003051,0
+WORX.US,D,20200225,000000,36.4815,37.35,35.1,37.2,1099.2000005496,0
+WORX.US,D,20200226,000000,34.2,37.302,34.2,35.85,1310.8666673221,0
+WORX.US,D,20200227,000000,33.75,35.7,33.75,35.25,2349.8666678416,0
+WORX.US,D,20200228,000000,35.01,38.4,32.4,37.65,3891.1333352789,0
+WORX.US,D,20200302,000000,34.65,35.25,33,34.05,2018.7333343427,0
+WORX.US,D,20200303,000000,33.0015,36.5715,32.325,32.325,987.1333338269,0
+WORX.US,D,20200304,000000,33.45,38.1,32.7,38.1,3230.4666682819,0
+WORX.US,D,20200305,000000,36.75,36.75,34.2,35.55,1744.3333342055,0
+WORX.US,D,20200306,000000,33.429,35.25,32.85,32.85,1219.7333339432,0
+WORX.US,D,20200309,000000,32.1,32.1,31.6005,31.65,770.666667052,0
+WORX.US,D,20200310,000000,31.35,36,31.35,34.65,4624.7333356457,0
+WORX.US,D,20200311,000000,33.3,35.1,33.3,34.425,1435.6666673845,0
+WORX.US,D,20200312,000000,31.9635,36.3,31.8,36.3,2458.000001229,0
+WORX.US,D,20200313,000000,34.5,34.5,32.25,32.7,1336.0666673347,0
+WORX.US,D,20200316,000000,31.65,34.5,23.25,23.25,2111.6000010558,0
+WORX.US,D,20200317,000000,27,33.648,23.25,23.4,2809.2000014046,0
+WORX.US,D,20200318,000000,24.15,25.9425,24,24,1859.2000009296,0
+WORX.US,D,20200319,000000,23.4,26.775,23.4,26.775,787.4000003937,0
+WORX.US,D,20200320,000000,29.55,43.5,28.725,36,17561.600008781,0
+WORX.US,D,20200323,000000,36,36,31.5,35.25,1664.666667499,0
+WORX.US,D,20200324,000000,34.65,34.65,30.45,31.95,974.9333338208,0
+WORX.US,D,20200325,000000,30.9,33.582,30.9,31.65,548.8000002744,0
+WORX.US,D,20200326,000000,31.05,35.25,31.05,34.05,1030.4000005152,0
+WORX.US,D,20200327,000000,43.5,54.3,27.3,31.95,114060.33339036,0
+WORX.US,D,20200330,000000,33.45,42,30.15,34.05,37532.600018766,0
+WORX.US,D,20200331,000000,34.5,36.3225,33.15,33.75,5891.7333362792,0
+WORX.US,D,20200401,000000,33.45,37.5,32.25,35.25,3915.0000019575,0
+WORX.US,D,20200402,000000,34.2,35.1,30.75,31.35,2921.4000014607,0
+WORX.US,D,20200403,000000,31.95,32.85,30.45,32.25,2921.4666681274,0
+WORX.US,D,20200406,000000,31.65,32.25,30,31.95,4187.4000020937,0
+WORX.US,D,20200407,000000,31.479,34.875,30.9,32.4,2397.1333345319,0
+WORX.US,D,20200408,000000,31.4415,37.113,31.4415,35.55,7651.7333371592,0
+WORX.US,D,20200409,000000,35.6505,35.6505,33.3,33.75,1423.4666673784,0
+WORX.US,D,20200413,000000,96.75,223.2,81.75,180.3,6412195.2032061,0
+WORX.US,D,20200414,000000,148.5,165,120.15,126.75,1221850.0672776,0
+WORX.US,D,20200415,000000,129.9,148.5,99,104.1,1108019.2672207,0
+WORX.US,D,20200416,000000,100.35,107.25,82.65,104.25,535962.33360131,0
+WORX.US,D,20200417,000000,116.55,117,86.85,100.8,982499.06715792,0
+WORX.US,D,20200420,000000,87.15,95.85,83.25,92.25,146419.60007321,0
+WORX.US,D,20200421,000000,89.1,92.4,84.15,86.325,104003.33338534,0
+WORX.US,D,20200810,000000,39.45,60.3,34.05,46.5,414413.93354054,0
+WORX.US,D,20200811,000000,41.25,43.2,36.15,36.15,60877.333363772,0
+WORX.US,D,20200812,000000,36.6,36.75,30,31.05,70871.533368769,0
+WORX.US,D,20200813,000000,37.2,40.65,33.45,35.25,171530.60008577,0
+WORX.US,D,20200814,000000,33.15,34.5,31.5,32.1,37519.333352093,0
+WORX.US,D,20200817,000000,31.35,31.8,30,30.3,23646.200011823,0
+WORX.US,D,20200818,000000,29.55,30.3,26.1,26.7,29002.533347835,0
+WORX.US,D,20200819,000000,26.55,32.25,24,26.85,231661.80011583,0
+WORX.US,D,20200820,000000,25.8,26.55,25.05,25.35,21952.600010976,0
+WORX.US,D,20200821,000000,25.5,25.6965,22.5,23.1,30220.00001511,0
+WORX.US,D,20200824,000000,21.9,25.35,20.4,21.75,144577.66673896,0
+WORX.US,D,20200825,000000,21.15,24.75,20.4,24.45,459939.80022997,0
+WORX.US,D,20200826,000000,29.415,40.95,29.4,31.725,6886617.4034433,0
+WORX.US,D,20200827,000000,30,33.3,28.05,33,236704.93345169,0
+WORX.US,D,20200828,000000,31.65,32.85,29.7,31.05,57703.200028852,0
+WORX.US,D,20200831,000000,30.45,30.6,25.8,26.4,64270.400032135,0
+WORX.US,D,20200901,000000,25.65,25.86,24,24.3,34142.800017071,0
+WORX.US,D,20200902,000000,24,24.75,23.2335,24.15,41766.133354216,0
+WORX.US,D,20200903,000000,23.925,23.952,21.75,22.05,26918.200013459,0
+WORX.US,D,20200904,000000,21.6,22.95,20.4,22.8,106750.33338671,0
+WORX.US,D,20200908,000000,24,36,22.95,27.9,1525548.5340961,0
+WORX.US,D,20200909,000000,25.8,26.25,24.75,25.35,76224.066704779,0
+WORX.US,D,20200910,000000,24.75,25.05,22.95,23.1,37243.400018622,0
+WORX.US,D,20200911,000000,23.4,23.7,22.35,23.1,24376.133345521,0
+WORX.US,D,20200914,000000,22.95,23.25,21.45,22.35,54357.466693845,0
+WORX.US,D,20200915,000000,22.65,23.25,21.15,21.9,42512.866687923,0
+WORX.US,D,20200916,000000,21.3,25.35,21.15,22.95,178415.93342254,0
+WORX.US,D,20200917,000000,22.95,22.95,21.75,22.65,21495.000010747,0
+WORX.US,D,20200918,000000,22.8,22.8,22.05,22.5,16621.333341644,0
+WORX.US,D,20200921,000000,21.6,22.2315,21.15,21.3,32358.800016179,0
+WORX.US,D,20200922,000000,21.45,22.05,20.4,21.9,164583.33341563,0
+WORX.US,D,20200923,000000,23.25,24.45,20.85,21.15,129229.00006461,0
+WORX.US,D,20200924,000000,20.85,21.3,19.05,19.8,70736.466702035,0
+WORX.US,D,20200925,000000,19.65,19.8,18.6,19.35,30799.733348733,0
+WORX.US,D,20200928,000000,19.05,20.4,18.9,19.65,33559.466683446,0
+WORX.US,D,20200929,000000,19.8,20.1,19.05,19.8,16210.266674772,0
+WORX.US,D,20200930,000000,19.8,23.4,19.65,22.725,230143.86678174,0
+WORX.US,D,20201001,000000,22.8705,22.95,20.7,21.45,78581.000039291,0
+WORX.US,D,20201002,000000,20.7,21.75,20.25,21.3,37393.000018697,0
+WORX.US,D,20201005,000000,21,23.85,20.7,21,119378.93339302,0
+WORX.US,D,20201006,000000,21.3,21.537,20.1,20.85,26265.466679799,0
+WORX.US,D,20201007,000000,21,22.2,20.25,22.05,79960.00003998,0
+WORX.US,D,20201008,000000,22.95,23.25,21.15,21.6,58844.933362756,0
+WORX.US,D,20201009,000000,21.9,25.05,21,23.85,238735.80011937,0
+WORX.US,D,20201012,000000,23.1,23.625,21.9,22.05,51396.400025698,0
+WORX.US,D,20201013,000000,22.05,23.0985,21.45,21.75,40121.666686727,0
+WORX.US,D,20201014,000000,22.05,22.2,21.3,21.9,19400.733343034,0
+WORX.US,D,20201015,000000,21.3,21.75,21.3,21.54,10106.733338387,0
+WORX.US,D,20201016,000000,21.45,23.25,20.7,22.05,108709.66672102,0
+WORX.US,D,20201019,000000,22.35,22.8,21.3,21.75,22178.466677756,0
+WORX.US,D,20201020,000000,21.9,21.99,20.865,21.15,18486.333342577,0
+WORX.US,D,20201021,000000,20.7,20.895,19.5,20.1,41028.333353847,0
+WORX.US,D,20201022,000000,19.8,20.4,19.35,19.65,19914.866676624,0
+WORX.US,D,20201023,000000,19.8,20.7,19.5,19.95,9531.0666714322,0
+WORX.US,D,20201026,000000,19.8,20.25,19.65,19.65,7346.6000036733,0
+WORX.US,D,20201027,000000,19.5,20.1,18.825,19.65,28154.866680744,0
+WORX.US,D,20201028,000000,19.05,19.35,17.7,17.85,26019.866679677,0
+WORX.US,D,20201029,000000,18,18,16.35,16.95,18364.800009182,0
+WORX.US,D,20201030,000000,16.95,16.95,15.45,16.05,21753.866677544,0
+WORX.US,D,20201102,000000,15.9,16.35,15.15,15.411,9508.1333380874,0
+WORX.US,D,20201103,000000,15.75,16.05,15.3015,15.9,9279.9333379733,0
+WORX.US,D,20201104,000000,15.9,16.0755,15.3,15.45,9382.5333380246,0
+WORX.US,D,20201105,000000,15.45,16.65,15,16.05,35816.200017908,0
+WORX.US,D,20201106,000000,15.9,16.05,15.3,15.75,11716.733339192,0
+WORX.US,D,20201109,000000,15.45,19.05,15.45,16.8,110554.13338861,0
+WORX.US,D,20201110,000000,16.8,16.995,16.05,16.2,11363.600005682,0
+WORX.US,D,20201111,000000,16.2,16.95,16.0275,16.7925,8295.1333374809,0
+WORX.US,D,20201112,000000,16.5,17.25,16.35,16.65,11604.666672469,0
+WORX.US,D,20201113,000000,16.5,16.95,16.35,16.8,7917.6000039588,0
+WORX.US,D,20201116,000000,16.8,16.854,16.05,16.2,7893.6666706135,0
+WORX.US,D,20201117,000000,16.05,16.5,16.05,16.5,11113.000005556,0
+WORX.US,D,20201118,000000,16.5,16.8,16.3305,16.65,9143.0000045715,0
+WORX.US,D,20201119,000000,16.35,16.5,15.75,16.5,10189.733338428,0
+WORX.US,D,20201120,000000,16.5,16.5,15.75,16.2,17194.533341931,0
+WORX.US,D,20201123,000000,16.35,17.4,16.05,16.65,30355.066681844,0
+WORX.US,D,20201124,000000,17.1,19.95,16.95,17.4,63321.066698327,0
+WORX.US,D,20201125,000000,17.7,19.35,17.4,18.75,303888.93348528,0
+WORX.US,D,20201127,000000,36.45,39.45,30.9,33.3,5631224.0028156,0
+WORX.US,D,20201130,000000,31.5,31.5,27.15,31.5,377434.06685538,0
+WORX.US,D,20201201,000000,29.85,30.075,25.35,25.5,102174.00005109,0
+WORX.US,D,20201202,000000,24,29.4,24,27.45,100034.33338335,0
+WORX.US,D,20201203,000000,26.55,28.95,25.8,28.5,53868.666693601,0
+WORX.US,D,20201204,000000,26.25,28.2,26.25,26.25,37358.600018679,0
+WORX.US,D,20201207,000000,25.95,26.7,25.05,25.5,22444.400011222,0
+WORX.US,D,20201208,000000,25.2,25.35,24.153,24.75,20757.600010379,0
+WORX.US,D,20201209,000000,24.6,26.55,23.4,24.15,64193.53336543,0
+WORX.US,D,20201210,000000,24.75,25.5,24.45,25.35,21740.866677537,0
+WORX.US,D,20201211,000000,25.2,25.2,24,24,16371.733341519,0
+WORX.US,D,20201214,000000,24,24.3,22.875,22.95,15278.333340973,0
+WORX.US,D,20201215,000000,23.25,23.55,22.65,23.4,9676.4666715049,0
+WORX.US,D,20201216,000000,23.1,24.3,22.65,23.7,19465.6666764,0
+WORX.US,D,20201217,000000,23.55,24.6,23.4,23.85,14261.733340464,0
+WORX.US,D,20201218,000000,24.15,24.75,23.55,23.7,13040.533339854,0
+WORX.US,D,20201221,000000,23.25,23.55,22.65,23.1,18761.533342714,0
+WORX.US,D,20201222,000000,23.1,23.55,22.8,23.1,12744.800006372,0
+WORX.US,D,20201223,000000,23.55,23.85,22.95,23.1,16492.866674913,0
+WORX.US,D,20201224,000000,22.65,23.1,22.5,22.8,10550.600005275,0
+WORX.US,D,20201228,000000,22.8,23.1,21,21,28805.86668107,0
+WORX.US,D,20201229,000000,21,21.15,19.5,19.5,29089.066681211,0
+WORX.US,D,20201230,000000,19.65,22.9485,19.05,22.65,121937.5333943,0
+WORX.US,D,20201231,000000,21.3,21.75,19.8,20.2515,59766.86669655,0
+WORX.US,D,20210104,000000,20.4,22.95,19.65,21.9,75033.13337085,0
+WORX.US,D,20210105,000000,21.75,23.55,21,22.8,56326.400028163,0
+WORX.US,D,20210106,000000,22.2,23.1,21.5085,21.6,30735.733348701,0
+WORX.US,D,20210107,000000,22.5,24.3,22.1175,23.7,487079.20024354,0
+WORX.US,D,20210108,000000,33.9,34.05,26.7,29.25,1126262.3338965,0
+WORX.US,D,20210111,000000,27,28.8,26.55,28.2,171985.26675266,0
+WORX.US,D,20210112,000000,27.15,27.9,25.65,26.1,69847.800034924,0
+WORX.US,D,20210113,000000,25.8,28.65,25.05,26.85,143863.60007193,0
+WORX.US,D,20210114,000000,27.15,27.15,25.95,26.85,37211.933351939,0
+WORX.US,D,20210115,000000,25.95,26.7,25.5,25.8,27764.333347215,0
+WORX.US,D,20210119,000000,26.25,26.55,24.345,25.95,37368.933352018,0
+WORX.US,D,20210120,000000,26.1,26.85,25.5,26.1,30377.066681855,0
+WORX.US,D,20210121,000000,26.4,30.15,25.95,29.4,184841.20009242,0
+WORX.US,D,20210122,000000,28.5,28.95,27.15,28.2,77305.533371986,0
+WORX.US,D,20210125,000000,28.05,29.1,25.35,27,68660.466700997,0
+WORX.US,D,20210126,000000,27.75,29.25,27,27.45,83752.000041876,0
+WORX.US,D,20210127,000000,27.15,27.9,25.65,25.8,53374.13336002,0
+WORX.US,D,20210128,000000,27,27.036,24.6,25.35,41236.933353952,0
+WORX.US,D,20210129,000000,25.65,32.55,25.6485,30.45,438621.40021931,0
+WORX.US,D,20210201,000000,30.9,34.35,28.35,31.05,209279.66677131,0
+WORX.US,D,20210202,000000,31.8,36,29.4,33.9,300849.60015042,0
+WORX.US,D,20210203,000000,34.5,35.7,30.6,33.6,133894.46673361,0
+WORX.US,D,20210204,000000,33.9,33.9,31.8,32.85,50842.266692088,0
+WORX.US,D,20210205,000000,33,34.2,30.9945,34.05,65030.600032515,0
+WORX.US,D,20210208,000000,35.6085,38.7,34.65,36,125274.93339597,0
+WORX.US,D,20210209,000000,37.5,39.6,35.55,36.9,89597.933378132,0
+WORX.US,D,20210210,000000,40.05,45.3,36.9,40.2,209279.86677131,0
+WORX.US,D,20210211,000000,42.75,43.2,36.3,37.65,90483.733378575,0
+WORX.US,D,20210212,000000,38.25,40.5,36.45,39.3,73788.733370228,0
+WORX.US,D,20210216,000000,39.9,46.2,39.15,43.65,203522.66676843,0
+WORX.US,D,20210217,000000,43.2,43.8,39.3375,40.95,59433.000029717,0
+WORX.US,D,20210218,000000,39.9,40.875,37.95,38.7,46524.533356596,0
+WORX.US,D,20210219,000000,38.7,42,37.65,40.8,68203.066700768,0
+WORX.US,D,20210222,000000,38.7,42.6,38.25,39.15,45124.666689229,0
+WORX.US,D,20210223,000000,37.65,38.1,31.8,33.75,55978.466694656,0
+WORX.US,D,20210224,000000,34.8,36.3,34.275,34.95,21483.066677408,0
+WORX.US,D,20210225,000000,34.5,35.6385,31.2015,32.1,22146.06667774,0
+WORX.US,D,20210226,000000,31.5,32.25,28.05,30,38123.466685728,0
+WORX.US,D,20210301,000000,30.9,30.9,29.1,29.25,33205.600016603,0
+WORX.US,D,20210302,000000,29.7,30,27.3,27.75,37724.400018862,0
+WORX.US,D,20210303,000000,28.2,28.5,25.95,26.55,112811.66672307,0
+WORX.US,D,20210304,000000,26.85,28.0965,22.5,23.1,88957.333377812,0
+WORX.US,D,20210305,000000,23.7,24,19.2285,22.5,50119.80002506,0
+WORX.US,D,20210308,000000,23.55,23.85,21.3,21.75,41803.000020901,0
+WORX.US,D,20210309,000000,22.8,27,22.65,25.8,114354.73339051,0
+WORX.US,D,20210310,000000,26.7,27.9,25.65,26.4,60995.200030498,0
+WORX.US,D,20210311,000000,31.95,36.75,27.75,33.9,398552.53353261,0
+WORX.US,D,20210312,000000,31.2,32.7,28.65,31.65,49549.800024775,0
+WORX.US,D,20210315,000000,31.35,32.55,30.3,31.5,41003.333353835,0
+WORX.US,D,20210316,000000,31.65,32.1,30.15,31.65,33503.400016752,0
+WORX.US,D,20210317,000000,29.55,32.55,29.55,32.1,25341.200012671,0
+WORX.US,D,20210318,000000,31.05,32.25,30,30.45,17343.133342005,0
+WORX.US,D,20210319,000000,30.15,32.25,29.25,32.25,32451.800016226,0
+WORX.US,D,20210322,000000,31.35,35.55,30.84,34.05,59601.600029801,0
+WORX.US,D,20210323,000000,34.35,35.55,32.4,34.65,44097.466688715,0
+WORX.US,D,20210324,000000,35.4,38.85,30.975,31.65,104473.93338557,0
+WORX.US,D,20210325,000000,30.9,32.25,29.25,31.05,38107.733352387,0
+WORX.US,D,20210326,000000,31.2,32.85,29.7,30.9,14699.666674017,0
+WORX.US,D,20210329,000000,31.05,31.65,30,30.45,7793.8000038969,0
+WORX.US,D,20210330,000000,31.05,31.134,28.665,29.55,13125.066673229,0
+WORX.US,D,20210331,000000,29.85,30.6,29.325,29.7,8091.8666707126,0
+WORX.US,D,20210401,000000,30.45,31.65,29.7,30.6,12298.200006149,0
+WORX.US,D,20210405,000000,30.9,31.35,29.1,29.55,11480.466672407,0
+WORX.US,D,20210406,000000,28.95,32.1,28.2,30.9,28032.866680683,0
+WORX.US,D,20210407,000000,30.75,31.2,29.55,30.15,7936.666670635,0
+WORX.US,D,20210408,000000,29.85,31.35,29.55,31.05,6530.6000032653,0
+WORX.US,D,20210409,000000,30.9,31.2,29.4,29.55,10992.200005496,0
+WORX.US,D,20210412,000000,30,30.4065,28.5,28.8,12547.133339607,0
+WORX.US,D,20210413,000000,28.8,29.28,27.45,27.75,10245.266671789,0
+WORX.US,D,20210414,000000,27.3,27.45,25.35,25.8,15090.933340879,0
+WORX.US,D,20210415,000000,26.4,26.4,24,24.9,83658.200041829,0
+WORX.US,D,20210416,000000,23.55,23.85,21.9,23.85,23006.800011503,0
+WORX.US,D,20210419,000000,23.4,23.976,22.65,22.95,7968.666670651,0
+WORX.US,D,20210420,000000,22.95,23.7,21,21.15,17009.666675172,0
+WORX.US,D,20210421,000000,21,22.86,20.25,22.5,13103.533339885,0
+WORX.US,D,20210422,000000,22.5,24.75,21.9135,23.85,22977.800011489,0
+WORX.US,D,20210423,000000,23.7,24.6,22.7895,24.3,17372.53334202,0
+WORX.US,D,20210426,000000,23.4,25.5,22.95,24.15,18012.266675673,0
+WORX.US,D,20210427,000000,24.3,24.6495,23.85,24.3,6251.1333364589,0
+WORX.US,D,20210428,000000,24.3,24.9,24.012,24.75,4348.666668841,0
+WORX.US,D,20210429,000000,24.75,24.75,24,24.45,4993.1333358299,0
+WORX.US,D,20210430,000000,24.45,25.8,24,24.45,11785.533339226,0
+WORX.US,D,20210503,000000,24.45,25.05,23.25,23.55,11661.466672497,0
+WORX.US,D,20210504,000000,23.7,23.7,21.3,21.9,9830.8666715821,0
+WORX.US,D,20210505,000000,21.9,23.85,20.85,22.8,15178.400007589,0
+WORX.US,D,20210506,000000,22.95,22.95,20.85,21.45,11844.533339256,0
+WORX.US,D,20210507,000000,21.75,22.35,21,21.15,8368.4000041842,0
+WORX.US,D,20210510,000000,21.6,21.6,19.95,20.55,6293.4666698134,0
+WORX.US,D,20210511,000000,19.5,21,19.2,21,5607.5333361371,0
+WORX.US,D,20210512,000000,20.7,21.75,20.2905,20.55,4503.333335585,0
+WORX.US,D,20210513,000000,20.25,21,19.35,19.8,7004.5333368356,0
+WORX.US,D,20210514,000000,20.55,21.3,19.8075,20.55,3118.8000015594,0
+WORX.US,D,20210517,000000,20.4,22.2,19.965,22.05,5965.333336316,0
+WORX.US,D,20210518,000000,21.75,23.85,21.6,22.8,6848.2000034241,0
+WORX.US,D,20210519,000000,22.35,23.55,22.2,23.25,4002.000002001,0
+WORX.US,D,20210520,000000,23.25,23.85,22.65,23.55,3432.4000017162,0
+WORX.US,D,20210521,000000,24,24,22.5,23.85,5341.8666693376,0
+WORX.US,D,20210524,000000,23.55,24.6,22.6515,23.55,4353.0666688432,0
+WORX.US,D,20210525,000000,23.25,24,22.65,23.1,4143.7333354052,0
+WORX.US,D,20210526,000000,22.95,24,22.8,22.8,3483.5333350751,0
+WORX.US,D,20210527,000000,23.1,25.5,22.35,24.75,8162.2666707478,0
+WORX.US,D,20210528,000000,22.2,24.45,22.2,22.95,12009.200006005,0
+WORX.US,D,20210601,000000,22.95,24,22.95,23.55,8859.8000044299,0
+WORX.US,D,20210602,000000,25.65,25.65,24.15,25.5,14379.20000719,0
+WORX.US,D,20210603,000000,24.9,25.35,24.45,25.05,6561.8666699476,0
+WORX.US,D,20210604,000000,25.5,25.5,24.6,25.2,4826.7333357467,0
+WORX.US,D,20210607,000000,24.9,25.35,24.3,24.75,5727.6666695305,0
+WORX.US,D,20210608,000000,24.6,28.35,24.45,27,74948.866704141,0
+WORX.US,D,20210609,000000,30.75,37.35,28.2,33.3,558556.86694595,0
+WORX.US,D,20210610,000000,30.6,31.65,28.2,29.55,45175.400022588,0
+WORX.US,D,20210611,000000,29.25,30.6,27,30.15,34799.733350733,0
+WORX.US,D,20210614,000000,30.45,30.45,27.9,28.5,13467.133340067,0
+WORX.US,D,20210615,000000,28.2,28.2,27.15,27.3,22480.533344574,0
+WORX.US,D,20210616,000000,27,27.2595,24.3,25.05,31780.40001589,0
+WORX.US,D,20210617,000000,25.65,26.4,25.2,25.5,5824.9333362458,0
+WORX.US,D,20210618,000000,25.65,26.1,24.6,25.05,7150.4000035752,0
+WORX.US,D,20210621,000000,24.6,24.7485,22.95,23.4,21734.333344201,0
+WORX.US,D,20210622,000000,23.4,24.6,22.5,23.85,12888.866673111,0
+WORX.US,D,20210623,000000,24.3,24.9,23.4,24.15,13373.066673353,0
+WORX.US,D,20210624,000000,24,24.6,23.85,24.45,12048.733339358,0
+WORX.US,D,20210625,000000,24.6,25.5,24,24.45,11101.933338884,0
+WORX.US,D,20210628,000000,25.35,25.35,23.7,25.05,60345.933363506,0
+WORX.US,D,20210629,000000,26.25,27,24.573,25.8,68897.133367782,0
+WORX.US,D,20210630,000000,26.25,27.15,24.15,26.1,63275.800031638,0
+WORX.US,D,20210701,000000,25.5,25.8,24.6,25.5,18960.20000948,0
+WORX.US,D,20210702,000000,25.95,26.25,24.3,25.05,22187.933344427,0
+WORX.US,D,20210706,000000,24.75,25.2,23.85,24.9,21063.000010532,0
+WORX.US,D,20210707,000000,24.75,24.75,22.5,24,14354.13334051,0
+WORX.US,D,20210708,000000,22.8,23.7,21.75,23.4,14506.533340587,0
+WORX.US,D,20210709,000000,23.55,25.5,23.25,25.05,27338.800013669,0
+WORX.US,D,20210712,000000,24.75,49.95,24.75,39.9,5307483.2026537,0
+WORX.US,D,20210713,000000,59.25,72,42.75,47.7,7764855.7372158,0
+WORX.US,D,20210714,000000,40.9815,42.8985,36.15,40.35,615872.93364127,0
+WORX.US,D,20210715,000000,39.3,39.45,32.7,36.15,222355.40011118,0
+WORX.US,D,20210716,000000,35.1,40.2,34.8,40.05,158223.13341244,0
+WORX.US,D,20210719,000000,34.95,39,34.8,38.1,62213.866697774,0
+WORX.US,D,20210720,000000,37.35,38.7,36.15,37.2,54411.400027206,0
+WORX.US,D,20210721,000000,36.15,38.85,31.0065,31.5,195461.53343106,0
+WORX.US,D,20210722,000000,31.5,34.95,30.6,31.5,84959.866709147,0
+WORX.US,D,20210723,000000,30.75,31.128,28.2,28.95,52596.133359631,0
+WORX.US,D,20210726,000000,27.6,29.7,27.45,27.45,46873.33335677,0
+WORX.US,D,20210727,000000,28.125,31.95,27,29.4,143244.33340496,0
+WORX.US,D,20210728,000000,28.95,29.85,27.3015,28.5,63877.866698606,0
+WORX.US,D,20210729,000000,28.2,32.25,27.45,30,105453.40005273,0
+WORX.US,D,20210730,000000,30.9,40.2,30.9,33.15,2077065.6010385,0
+WORX.US,D,20210802,000000,33.15,35.25,30.9,35.25,221710.06677752,0
+WORX.US,D,20210803,000000,33.75,36.75,32.4,34.65,163261.00008163,0
+WORX.US,D,20210804,000000,34.35,48,34.35,41.25,1415489.3340411,0
+WORX.US,D,20210805,000000,39.6,40.8,36.45,38.25,164625.53341565,0
+WORX.US,D,20210806,000000,38.1,52.2,36.9,48.3,1587660.4674605,0
+WORX.US,D,20210809,000000,61.2,75,56.25,57.3,10013633.53834,0
+WORX.US,D,20210810,000000,52.05,53.7,47.1,48.15,686284.13367648,0
+WORX.US,D,20210811,000000,46.5,50.85,44.7,44.85,217396.8001087,0
+WORX.US,D,20210812,000000,44.1,48.6,42.15,45,231286.93344898,0
+WORX.US,D,20210813,000000,45,50.1,40.65,40.95,257083.80012854,0
+WORX.US,D,20210816,000000,41.25,46.65,40.875,43.8,122929.00006146,0
+WORX.US,D,20210817,000000,43.5,46.35,42,42.75,86746.533376707,0
+WORX.US,D,20210818,000000,43.2,48.9,42,45.9,133582.06673346,0
+WORX.US,D,20210819,000000,46.2,49.5,45.321,47.25,121098.26672722,0
+WORX.US,D,20210820,000000,48.75,48.75,40.8,41.25,103814.33338524,0
+WORX.US,D,20210823,000000,41.4,43.2,39.75,40.95,88091.666710712,0
+WORX.US,D,20210824,000000,40.95,42.3885,39.45,39.6,56782.533361725,0
+WORX.US,D,20210825,000000,39.6,41.55,39,39.75,66092.93336638,0
+WORX.US,D,20210826,000000,39.9,40.95,37.5,38.1,60364.466696849,0
+WORX.US,D,20210827,000000,38.25,44.7,37.8,42.9,203708.20010185,0
+WORX.US,D,20210830,000000,44.25,45,40.95,43.05,94091.800047046,0
+WORX.US,D,20210831,000000,42,48.9,41.25,45.45,176698.46675502,0
+WORX.US,D,20210901,000000,45.75,47.25,41.85,42,101363.26671735,0
+WORX.US,D,20210902,000000,42.15,44.4,41.55,43.65,38775.800019388,0
+WORX.US,D,20210903,000000,42.75,43.65,40.95,41.7,27191.066680262,0
+WORX.US,D,20210907,000000,41.7,43.8,39.75,40.05,88245.800044123,0
+WORX.US,D,20210908,000000,40.2,40.35,38.25,39,56185.133361426,0
+WORX.US,D,20210909,000000,38.4,40.6485,38.25,40.35,36955.600018478,0
+WORX.US,D,20210910,000000,40.8,41.4,39.2985,39.9,33782.733350225,0
+WORX.US,D,20210913,000000,39.45,40.2,37.2,37.5,50651.933358659,0
+WORX.US,D,20210914,000000,37.5,37.5,33.3,33.6,43206.333354936,0
+WORX.US,D,20210915,000000,33.45,35.55,33,33.6,46532.466689933,0
+WORX.US,D,20210916,000000,33.3,34.5,33.15,33.6,24667.400012334,0
+WORX.US,D,20210917,000000,33.9,34.95,33.45,34.95,18805.400009403,0
+WORX.US,D,20210920,000000,33.15,33.3,31.35,32.4,27429.066680381,0
+WORX.US,D,20210921,000000,31.8,33.9,31.7475,32.7,20683.466677008,0
+WORX.US,D,20210922,000000,33.3,35.85,33,34.05,65974.200032987,0
+WORX.US,D,20210923,000000,34.2,37.2,32.7,34.2,101111.73338389,0
+WORX.US,D,20210924,000000,34.2,35.1,33.15,33.9,27155.266680244,0
+WORX.US,D,20210927,000000,33.9,36.45,33.369,35.1,41639.000020819,0
+WORX.US,D,20210928,000000,34.5,35.4,33.45,34.2,20249.400010125,0
+WORX.US,D,20210929,000000,34.2,34.2,30.7605,31.05,26357.200013179,0
+WORX.US,D,20210930,000000,30.9,33,30.9,32.25,18353.266675843,0
+WORX.US,D,20211001,000000,32.4,34.2,31.2,32.85,39192.866686263,0
+WORX.US,D,20211004,000000,32.55,32.5695,30.15,30.45,20633.400010317,0
+WORX.US,D,20211005,000000,30.75,31.5,30.3,30.6,9864.5333382656,0
+WORX.US,D,20211006,000000,30.3,30.6885,28.8,29.85,17820.533342244,0
+WORX.US,D,20211007,000000,29.55,31.8,29.55,31.5,29808.600014904,0
+WORX.US,D,20211008,000000,30.45,31.65,30.3,30.6,9815.6000049078,0
+WORX.US,D,20211011,000000,30.45,31.0665,30.0225,30.45,7412.0666703727,0
+WORX.US,D,20211012,000000,30.15,30.75,30,30.45,6565.6000032828,0
+WORX.US,D,20211013,000000,30.15,34.2,30.15,33.6,114555.86672394,0
+WORX.US,D,20211014,000000,32.55,32.8485,29.7,30.45,57997.666695666,0
+WORX.US,D,20211015,000000,30,30.9,29.7,29.7,15160.733340914,0
+WORX.US,D,20211018,000000,29.7,30.6,27.75,27.75,37493.400018747,0
+WORX.US,D,20211019,000000,27.9,29.85,27.3,28.8,108759.00005438,0
+WORX.US,D,20211020,000000,28.8,29.325,28.05,28.65,25903.133346285,0
+WORX.US,D,20211021,000000,29.1,30.45,28.605,29.85,35222.800017611,0
+WORX.US,D,20211022,000000,28.95,29.025,27.453,27.75,24557.600012279,0
+WORX.US,D,20211025,000000,27.9,28.6545,27.15,28.2,20389.866676862,0
+WORX.US,D,20211026,000000,28.05,28.3935,24.75,27.45,43358.400021679,0
+WORX.US,D,20211027,000000,26.85,27.45,26.55,26.55,9761.2000048806,0
+WORX.US,D,20211028,000000,26.55,27.075,25.65,25.65,21158.066677246,0
+WORX.US,D,20211029,000000,26.1,26.4,25.35,25.65,10702.466672018,0
+WORX.US,D,20211101,000000,25.65,28.35,25.65,26.55,52661.466692997,0
+WORX.US,D,20211102,000000,26.55,27.375,26.4,26.7,9966.5333383166,0
+WORX.US,D,20211103,000000,26.55,27.3,26.4,26.7,9869.4666716014,0
+WORX.US,D,20211104,000000,26.7,27.3,26.1,26.25,7970.666670652,0
+WORX.US,D,20211105,000000,26.4,27.3,25.95,26.4,9397.4666713654,0
+WORX.US,D,20211108,000000,26.4,27,26.4,26.7,8266.3333374665,0
+WORX.US,D,20211109,000000,26.43,26.55,25.8,25.95,15211.200007606,0
+WORX.US,D,20211110,000000,25.65,26.1,25.05,25.2,8379.2000041896,0
+WORX.US,D,20211111,000000,25.05,25.35,24.9,25.05,3558.7333351127,0
+WORX.US,D,20211112,000000,25.35,25.35,24.7755,25.2,5243.8666692886,0
+WORX.US,D,20211115,000000,25.35,25.35,24.15,24.15,6185.8000030929,0
+WORX.US,D,20211116,000000,24.3,24.5985,23.4,23.4,11502.200005751,0
+WORX.US,D,20211117,000000,24.45,26.091,22.8,23.25,96572.73338162,0
+WORX.US,D,20211118,000000,23.25,24.6,22.5,22.5,24447.533345557,0
+WORX.US,D,20211119,000000,22.35,22.7985,21,21,18103.066675718,0
+WORX.US,D,20211122,000000,21,23.85,21,22.2,103897.46671862,0
+WORX.US,D,20211123,000000,21.75,21.9,21,21.3,11122.066672228,0
+WORX.US,D,20211124,000000,21.75,22.95,21.3,22.95,10313.000005157,0
+WORX.US,D,20211126,000000,21.99,25.197,21.99,23.1,57013.000028507,0
+WORX.US,D,20211129,000000,22.8,24.3,21.9,22.95,32253.466682793,0
+WORX.US,D,20211130,000000,22.8,23.1,21.45,22.5,22766.133344716,0
+WORX.US,D,20211201,000000,24.75,27.6,22.65,24,564497.53361558,0
+WORX.US,D,20211202,000000,23.55,24,21,21.15,58177.333362422,0
+WORX.US,D,20211203,000000,21.15,21.678,19.95,20.55,24921.00001246,0
+WORX.US,D,20211206,000000,19.8,20.025,18.9,19.2,23247.933344957,0
+WORX.US,D,20211207,000000,19.8,20.55,19.05,20.25,38785.933352726,0
+WORX.US,D,20211208,000000,20.25,21.45,19.65,20.7,31726.46668253,0
+WORX.US,D,20211209,000000,20.55,21,19.05,19.35,17468.400008734,0
+WORX.US,D,20211210,000000,19.35,21,19.35,19.95,16249.466674791,0
+WORX.US,D,20211213,000000,19.95,20.4,18.9,19.2,22511.333344589,0
+WORX.US,D,20211214,000000,19.05,19.95,18.225,18.45,20374.600010187,0
+WORX.US,D,20211215,000000,18,19.35,17.4,18.75,28122.266680728,0
+WORX.US,D,20211216,000000,18.75,19.65,18.3,18.9,15728.400007864,0
+WORX.US,D,20211217,000000,18.3,19.608,18.3,19.05,13774.800006887,0
+WORX.US,D,20211220,000000,18.45,19.32,18.438,18.9,7111.1333368889,0
+WORX.US,D,20211221,000000,18.9,20.1,18.9,19.5,16892.000008446,0
+WORX.US,D,20211222,000000,19.05,19.5,18.6,19.35,10713.33333869,0
+WORX.US,D,20211223,000000,19.5,20.55,18.9015,20.55,16327.000008164,0
+WORX.US,D,20211227,000000,21.0675,21.15,19.65,20.25,20433.200010217,0
+WORX.US,D,20211228,000000,19.8,20.25,18,18,24365.200012183,0
+WORX.US,D,20211229,000000,18.15,19.05,18.15,18.3,13669.800006835,0
+WORX.US,D,20211230,000000,18.45,20.4,18.225,19.65,33783.000016891,0
+WORX.US,D,20211231,000000,19.5,19.5,18.801,19.5,15631.800007816,0
+WORX.US,D,20220103,000000,19.35,20.7,19.2,20.7,6182.0666697577,0
+WORX.US,D,20220104,000000,20.7,20.7,19.8,20.25,5407.333336037,0
+WORX.US,D,20220105,000000,20.1,20.2515,18.9,19.35,10348.400005174,0
+WORX.US,D,20220106,000000,18.9,19.8,18.75,19.65,5729.4666695314,0
+WORX.US,D,20220107,000000,19.473,19.5,18.9,19.335,5142.7333359047,0
+WORX.US,D,20220110,000000,18.75,19.5,18.75,19.35,6173.1333364199,0
+WORX.US,D,20220111,000000,18.9,19.35,18.9,19.2,7641.7333371542,0
+WORX.US,D,20220112,000000,19.05,20.25,19.05,20.25,10730.800005365,0
+WORX.US,D,20220113,000000,20.7,20.7,19.65,19.65,7914.000003957,0
+WORX.US,D,20220114,000000,19.5,19.8,18.9,19.8,6389.4000031947,0
+WORX.US,D,20220118,000000,19.5,19.5,19.05,19.35,2867.0000014335,0
+WORX.US,D,20220119,000000,19.65,20.2395,19.2,19.2,6142.7333364047,0
+WORX.US,D,20220120,000000,19.05,19.2,17.7,17.7,8375.2000041876,0
+WORX.US,D,20220121,000000,17.4,18.75,17.1,18,10120.00000506,0
+WORX.US,D,20220124,000000,17.55,18,15.45,16.95,10784.200005392,0
+WORX.US,D,20220125,000000,16.95,17.7,16.95,17.1,902.1333337844,0
+WORX.US,D,20220126,000000,17.1,18.5895,16.8,17.55,3636.7333351517,0
+WORX.US,D,20220127,000000,17.55,18.15,16.65,17.1,1576.1333341214,0
+WORX.US,D,20220128,000000,16.65,17.1,16.65,16.65,2124.9333343958,0
+WORX.US,D,20220131,000000,16.65,17.7,16.65,17.4,3985.1333353259,0
+WORX.US,D,20220201,000000,17.55,18,17.1,17.334,2159.7333344132,0
+WORX.US,D,20220202,000000,17.55,19.5,16.8,17.25,26426.333346547,0
+WORX.US,D,20220203,000000,16.95,17.088,16.35,16.8,5374.7333360207,0
+WORX.US,D,20220204,000000,17.25,17.25,16.2,16.8,5546.1333361064,0
+WORX.US,D,20220207,000000,16.95,16.95,16.2,16.5,3108.7333348877,0
+WORX.US,D,20220208,000000,16.05,16.8,16.05,16.5,2592.8666679631,0
+WORX.US,D,20220209,000000,16.65,16.95,16.65,16.65,2110.6000010553,0
+WORX.US,D,20220210,000000,16.2,17.1,16.2,16.8,4178.1333354224,0
+WORX.US,D,20220211,000000,16.95,16.95,16.05,16.5,4906.000002453,0
+WORX.US,D,20220214,000000,16.2,16.2,15.45,15.9,2558.4666679459,0
+WORX.US,D,20220215,000000,15.9,16.1895,15.75,15.936,4414.666668874,0
+WORX.US,D,20220216,000000,15.9,16.017,15.45,15.6,4067.0000020335,0
+WORX.US,D,20220217,000000,15.45,15.702,13.7895,14.025,8779.8666710566,0
+WORX.US,D,20220218,000000,13.95,14.1,13.5,13.95,2312.2666678228,0
+WORX.US,D,20220222,000000,12.75,13.95,12.75,12.915,3642.4000018212,0
+WORX.US,D,20220223,000000,12.75,14.085,12.75,13.335,5564.3333361155,0
+WORX.US,D,20220224,000000,11.7735,13.65,11.256,13.647,7690.7333371787,0
+WORX.US,D,20220225,000000,13.5,13.95,13.5,13.65,2335.2666678343,0
+WORX.US,D,20220228,000000,13.482,13.7985,13.2,13.38,2151.6666677425,0
+WORX.US,D,20220301,000000,13.8,13.8,13.35,13.3725,2464.8000012324,0
+WORX.US,D,20220302,000000,13.35,13.554,12.75,13.2,2079.7333343732,0
+WORX.US,D,20220303,000000,13.05,13.275,12.7395,12.75,830.000000415,0
+WORX.US,D,20220304,000000,12.753,13.2,12,12.8895,4027.7333353472,0
+WORX.US,D,20220307,000000,12.3,12.6,11.13,11.13,5917.9333362923,0
+WORX.US,D,20220308,000000,10.95,11.565,10.65,11.25,5928.666669631,0
+WORX.US,D,20220309,000000,11.55,12.285,10.932,12.1226,6939.1333368029,0
+WORX.US,D,20220310,000000,11.85,14.7,11.4,12.36,34495.000017247,0
+WORX.US,D,20220311,000000,12.36,12.36,11.1,11.469,6599.9333366333,0
+WORX.US,D,20220314,000000,11.55,11.7015,10.284,10.5,2986.5333348266,0
+WORX.US,D,20220315,000000,10.653,12.255,10.653,10.725,583.333333625,0
+WORX.US,D,20220316,000000,10.62,11.8125,10.62,11.4015,7304.3333369855,0
+WORX.US,D,20220317,000000,11.058,12.1125,11.058,12.1125,1687.2666675103,0
+WORX.US,D,20220318,000000,12.1395,13.1265,11.85,12.15,12639.133339653,0
+WORX.US,D,20220321,000000,12.3015,12.7365,11.664,12.6,4733.6000023668,0
+WORX.US,D,20220322,000000,12.6,19.5,12.3165,17.25,149823.60007491,0
+WORX.US,D,20220323,000000,17.55,18,15.9,16.95,36885.933351776,0
+WORX.US,D,20220324,000000,17.25,17.85,16.2,16.8,10877.000005439,0
+WORX.US,D,20220325,000000,16.05,16.8,14.325,14.7585,16315.400008158,0
+WORX.US,D,20220328,000000,15.15,16.65,15.15,16.05,7460.9333370638,0
+WORX.US,D,20220329,000000,16.05,16.5,16.05,16.2,4028.4666686809,0
+WORX.US,D,20220330,000000,16.2,17.25,15.921,16.05,4587.8666689606,0
+WORX.US,D,20220331,000000,16.5,16.95,15.15,16.8,9114.3333378905,0
+WORX.US,D,20220401,000000,16.8,16.95,16.2,16.2,3085.1333348759,0
+WORX.US,D,20220404,000000,16.35,17.0985,16.2,16.95,5280.8000026404,0
+WORX.US,D,20220405,000000,16.8,16.95,15.9,16.35,5490.1333360784,0
+WORX.US,D,20220406,000000,16.0575,16.5,15.3,15.75,3111.8666682226,0
+WORX.US,D,20220407,000000,15.9,16.4925,15.15,15.3,2217.7333344422,0
+WORX.US,D,20220408,000000,15.3,15.45,14.25,14.4,4156.4666687449,0
+WORX.US,D,20220411,000000,14.4405,16.497,14.0565,14.097,3275.8666683046,0
+WORX.US,D,20220412,000000,13.956,14.208,13.2015,13.8075,5888.4000029442,0
+WORX.US,D,20220413,000000,14.1915,14.1915,13.2,13.35,3264.4000016322,0
+WORX.US,D,20220414,000000,14.175,22.2,13.2,16.8,508742.9335877,0
+WORX.US,D,20220418,000000,15.6,15.6,14.175,14.223,29763.000014882,0
+WORX.US,D,20220419,000000,14.115,15.45,14.115,14.994,12797.666673065,0
+WORX.US,D,20220420,000000,14.7,15.15,14.25,14.55,4787.4000023937,0
+WORX.US,D,20220421,000000,14.22,20.058,13.854,15.15,127683.06673051,0
+WORX.US,D,20220422,000000,15,15.3,13.5,14.55,21512.800010756,0
+WORX.US,D,20220425,000000,14.1135,15.75,13.833,15.3,13093.600006547,0
+WORX.US,D,20220426,000000,15.45,15.45,13.9695,14.25,8755.2000043776,0
+WORX.US,D,20220427,000000,14.7,14.7,13.65,14.25,4249.8000021249,0
+WORX.US,D,20220428,000000,14.25,14.3745,13.6515,14.1,2229.9333344483,0
+WORX.US,D,20220429,000000,13.8,14.55,13.8,13.9485,1344.1333340054,0
+WORX.US,D,20220502,000000,14.55,14.55,13.65,13.9695,1107.0666672202,0
+WORX.US,D,20220503,000000,14.175,14.5035,13.875,14.493,855.1333337609,0
+WORX.US,D,20220504,000000,14.202,15.9,14.202,14.4015,11449.866672392,0
+WORX.US,D,20220505,000000,14.4,15.45,14.25,14.253,5016.7333358417,0
+WORX.US,D,20220506,000000,14.25,14.85,13.5525,14.172,2683.7333346752,0
+WORX.US,D,20220509,000000,13.9522,14.2485,13.2015,14.1615,10308.533338488,0
+WORX.US,D,20220510,000000,13.8,14.028,12.921,13.23,3669.1333351679,0
+WORX.US,D,20220511,000000,13.8,13.8,11.5665,11.5755,5158.4000025792,0
+WORX.US,D,20220512,000000,11.55,12.2385,11.55,11.9565,4121.4666687274,0
+WORX.US,D,20220513,000000,12,13.1535,11.6648,12.4515,4712.666669023,0
+WORX.US,D,20220516,000000,12.0405,13.5,12.039,12.4545,1817.6000009088,0
+WORX.US,D,20220517,000000,11.709,13.1775,11.709,12.4995,3882.2000019411,0
+WORX.US,D,20220518,000000,12.45,12.75,12.1425,12.3,1590.8000007954,0
+WORX.US,D,20220519,000000,12.894,12.894,12,12.312,849.6000004248,0
+WORX.US,D,20220520,000000,12,13.047,11.5995,11.76,4090.7333353787,0
+WORX.US,D,20220523,000000,11.925,11.934,11.259,11.667,4237.5333354521,0
+WORX.US,D,20220524,000000,11.8155,12.21,10.8,11.34,5667.4000028337,0
+WORX.US,D,20220525,000000,11.112,11.4,10.575,11.3985,2901.333334784,0
+WORX.US,D,20220526,000000,11.325,11.85,11.25,11.253,2697.6000013488,0
+WORX.US,D,20220527,000000,11.25,11.898,10.95,11.2485,1080.8000005404,0
+WORX.US,D,20220531,000000,11.3355,11.5485,11.175,11.5485,5708.7333361877,0
+WORX.US,D,20220601,000000,11.4,11.85,11.2515,11.4,3867.7333352672,0
+WORX.US,D,20220602,000000,11.286,11.55,11.1765,11.2605,2626.3333346465,0
+WORX.US,D,20220603,000000,11.85,11.85,11.1,11.325,2059.8000010299,0
+WORX.US,D,20220606,000000,11.85,11.85,11.1,11.3235,2070.4000010352,0
+WORX.US,D,20220607,000000,11.025,11.55,9.999,11.097,6045.5333363561,0
+WORX.US,D,20220608,000000,10.8,11.4,10.8,11.292,5532.7333360997,0
+WORX.US,D,20220609,000000,11.103,11.7765,11.103,11.6985,1684.8000008424,0
+WORX.US,D,20220610,000000,11.493,11.6985,11.1,11.25,2562.9333346148,0
+WORX.US,D,20220613,000000,10.836,11.25,10.5105,10.725,4478.4666689059,0
+WORX.US,D,20220614,000000,10.725,11.4,10.5,10.6335,2463.0666678982,0
+WORX.US,D,20220615,000000,10.632,10.635,10.0095,10.05,4782.666669058,0
+WORX.US,D,20220616,000000,10.05,10.4655,9.2955,10.464,3518.000001759,0
+WORX.US,D,20220617,000000,10.464,10.5,9.423,10.1175,3053.0666681932,0
+WORX.US,D,20220621,000000,10.1175,10.3815,9.762,10.122,4902.6000024513,0
+WORX.US,D,20220622,000000,9.7635,10.8,9.7635,10.8,3064.7333348657,0
+WORX.US,D,20220623,000000,10.95,10.95,10.275,10.425,2564.000001282,0
+WORX.US,D,20220624,000000,10.758,10.9485,9.9,10.554,2888.9333347778,0
+WORX.US,D,20220627,000000,11.1,11.1,10.2,10.8,1869.9333342683,0
+WORX.US,D,20220628,000000,10.674,10.95,10.2555,10.35,401.2000002006,0
+WORX.US,D,20220629,000000,10.35,10.8,10.35,10.407,111.1333333889,0
+WORX.US,D,20220630,000000,10.8,10.8,9.30072,9.74998,5710.0666695217,0
+WORX.US,D,20220701,000000,10.02,10.02,9.3015,9.44704,794.666667064,0
+WORX.US,D,20220705,000000,9.6,9.855,9.165,9.3,6633.2666699833,0
+WORX.US,D,20220706,000000,14.1,16.35,11.085,11.1015,2051692.2676925,0
+WORX.US,D,20220707,000000,10.05,12,9.75,11.8095,98820.466716077,0
+WORX.US,D,20220708,000000,10.6485,11.9835,10.6485,11.7105,26607.600013304,0
+WORX.US,D,20220711,000000,11.1825,12.3,10.965,12.3,27027.000013514,0
+WORX.US,D,20220712,000000,12.3,12.3,11.4195,11.718,9548.2000047741,0
+WORX.US,D,20220713,000000,10.656,11.988,10.65,11.1045,8954.8000044774,0
+WORX.US,D,20220714,000000,11.1,11.325,10.6965,10.917,13145.000006572,0
+WORX.US,D,20220715,000000,10.95,11.25,10.5,10.5,2337.4666678354,0
+WORX.US,D,20220718,000000,10.6815,11.394,10.554,11.01,3093.0666682132,0
+WORX.US,D,20220719,000000,10.92,15.45,10.5,12.9075,516897.60025845,0
+WORX.US,D,20220720,000000,12.165,12.75,11.454,12.15,35972.466684653,0
+WORX.US,D,20220721,000000,11.97,12.2985,11.7,11.9625,9690.2666715118,0
+WORX.US,D,20220722,000000,12,12,10.746,10.9515,10977.600005489,0
+WORX.US,D,20220725,000000,10.95,11.8485,10.95,11.256,3213.7333349402,0
+WORX.US,D,20220726,000000,11.1,11.82,10.8,11.25,5230.4000026152,0
+WORX.US,D,20220727,000000,11.025,11.8125,10.995,11.64,3111.6000015558,0
+WORX.US,D,20220728,000000,11.7,12.12,11.1,11.7,6265.7333364662,0
+WORX.US,D,20220729,000000,11.925,12.15,11.25,11.571,1510.8666674221,0
+WORX.US,D,20220801,000000,11.25,11.55,11.1,11.2515,1815.1333342409,0
+WORX.US,D,20220802,000000,11.25,11.25,11.1,11.1045,4234.5333354506,0
+WORX.US,D,20220803,000000,11.103,11.895,11.0265,11.4,3765.1333352159,0
+WORX.US,D,20220804,000000,11.4,12.9,10.965,11.4015,15712.266674523,0
+WORX.US,D,20220805,000000,11.955,11.955,10.95,11.448,5021.2666691773,0
+WORX.US,D,20220808,000000,11.25,12.4185,11.25,11.4,3304.8666683191,0
+WORX.US,D,20220809,000000,11.4,11.9385,11.25,11.55,2881.7333347742,0
+WORX.US,D,20220810,000000,11.325,11.715,11.325,11.5515,1061.7333338642,0
+WORX.US,D,20220811,000000,12.1275,12.1275,11.55,11.5515,2856.2666680948,0
+WORX.US,D,20220812,000000,11.6685,11.862,11.625,11.8605,1066.8000005334,0
+WORX.US,D,20220815,000000,11.622,12.15,11.55,11.742,5340.2000026701,0
+WORX.US,D,20220816,000000,11.4795,11.7,11.4795,11.6835,1827.2666675803,0
+WORX.US,D,20220817,000000,11.4015,11.5515,11.25,11.547,2228.6000011143,0
+WORX.US,D,20220818,000000,11.2515,11.2515,10.65,11.04,3615.0000018075,0
+WORX.US,D,20220819,000000,11.1,11.2485,10.56,10.56,2228.000001114,0
+WORX.US,D,20220822,000000,10.5165,11.25,10.5165,10.9095,829.2000004146,0
+WORX.US,D,20220823,000000,10.5165,11.106,10.5165,10.698,1704.3333341855,0
+WORX.US,D,20220824,000000,10.5165,10.7505,9.9435,10.4625,4093.1333353799,0
+WORX.US,D,20220825,000000,10.722,10.722,10.053,10.353,1797.8000008989,0
+WORX.US,D,20220826,000000,10.2,10.5,9.75,9.75,4106.000002053,0
+WORX.US,D,20220829,000000,9.9765,9.9765,9.0225,9.6,6886.3333367765,0
+WORX.US,D,20220830,000000,9.99,12.6,9.6,10.8,80933.000040467,0
+WORX.US,D,20220831,000000,9.99,10.35,9.6,9.81,8381.4666708574,0
+WORX.US,D,20220901,000000,9.6,10.083,9.6,9.675,2880.1333347734,0
+WORX.US,D,20220902,000000,9.6015,9.897,8.85,9.0225,8535.7333376012,0
+WORX.US,D,20220906,000000,9.075,11.4,8.5605,9.45,20582.266676958,0
+WORX.US,D,20220907,000000,9.60001,9.6075,9,9.15,3610.8666684721,0
+WORX.US,D,20220908,000000,9.2385,9.75,8.925,9.495,4108.666668721,0
+WORX.US,D,20220909,000000,9.3,9.9675,8.925,9.9,2810.8666680721,0
+WORX.US,D,20220912,000000,9.468,10.4265,9.468,10.35,4555.2000022776,0
+WORX.US,D,20220913,000000,9.9,10.5,7.503,10.5,10059.866671697,0
+WORX.US,D,20220914,000000,10.368,11.0595,9.765,10.5,3650.2000018251,0
+WORX.US,D,20220915,000000,10.05,10.7985,10.05,10.5,3162.4666682479,0
+WORX.US,D,20220916,000000,10.2585,10.8,10.2585,10.4625,1764.4000008822,0
+WORX.US,D,20220919,000000,10.344,10.692,10.05,10.275,8615.4666709744,0
+WORX.US,D,20220920,000000,10.2,10.5,10.0515,10.4985,1758.6000008793,0
+WORX.US,D,20220921,000000,10.425,10.6485,10.2015,10.35,1172.9333339198,0
+WORX.US,D,20220922,000000,10.1985,10.35,9.768,10.35,3869.1333352679,0
+WORX.US,D,20220923,000000,10.35,10.4085,9.97576,10.125,3933.0000019665,0
+WORX.US,D,20220926,000000,9.6,10.35,9.6,10.203,1010.5333338386,0
+WORX.US,D,20220927,000000,10.35,11.5485,10.35,10.5,3518.2000017591,0
+WORX.US,D,20220928,000000,10.425,10.764,10.3515,10.5585,7010.000003505,0
+WORX.US,D,20220929,000000,10.3215,11.25,10.3215,10.8,2401.9333345343,0
+WORX.US,D,20220930,000000,10.14,10.803,10.14,10.65,4512.8666689231,0
+WORX.US,D,20221003,000000,10.65,10.8,10.35,10.74,4299.5333354831,0
+WORX.US,D,20221004,000000,10.605,11.25,10.605,10.95,5482.000002741,0
+WORX.US,D,20221005,000000,10.3815,10.9155,10.3515,10.5,1002.5333338346,0
+WORX.US,D,20221006,000000,10.812,10.9425,10.0695,10.5645,3029.5333348481,0
+WORX.US,D,20221007,000000,9.9375,10.4955,9.9375,10.3515,1009.2666671713,0
+WORX.US,D,20221010,000000,10.2,10.6005,10.2,10.353,990.4000004952,0
+WORX.US,D,20221011,000000,9.75,10.455,9.75,10.35,2436.4666678849,0
+WORX.US,D,20221012,000000,10.05,10.2007,9.573,9.663,1931.333334299,0
+WORX.US,D,20221013,000000,10.146,10.1475,9.375,9.5955,1816.0666675747,0
+WORX.US,D,20221014,000000,9.45,9.97732,9.45,9.45,1625.1333341459,0
+WORX.US,D,20221017,000000,9.69,9.69,9.3,9.4695,1049.8666671916,0
+WORX.US,D,20221018,000000,10.05,10.05,9.624,9.7515,342.2000001711,0
+WORX.US,D,20221019,000000,10.05,10.35,9.45,9.5865,676.9333336718,0
+WORX.US,D,20221020,000000,10.3485,10.3485,9.3,9.6,2603.0000013015,0
+WORX.US,D,20221021,000000,9.45001,9.525,9.3,9.45,1869.0000009345,0
+WORX.US,D,20221024,000000,9.54,9.54,9.3,9.3,1020.666667177,0
+WORX.US,D,20221025,000000,9.375,10.6575,9.3,9.75,10184.800005092,0
+WORX.US,D,20221026,000000,9.567,9.75,9.3,9.3015,6464.0666698987,0
+WORX.US,D,20221027,000000,9.5415,10.8517,9.54,9.543,406.000000203,0
+WORX.US,D,20221028,000000,9.9,9.9,9.3,9.39,646.66666699,0
+WORX.US,D,20221031,000000,9.45,10.17,9.0315,9.0315,3728.0666685307,0
+WORX.US,D,20221101,000000,9,9.402,9,9,1077.2000005386,0
+WORX.US,D,20221102,000000,9.38023,9.38023,9,9,574.1333336204,0
+WORX.US,D,20221103,000000,9.0015,9.51,9,9,565.5333336161,0
+WORX.US,D,20221104,000000,9.15,9.45,8.85,8.8515,2657.6666679955,0
+WORX.US,D,20221107,000000,8.8515,9.6,8.8515,9.447,96.1333333814,0
+WORX.US,D,20221108,000000,8.85151,9.42,8.85151,9.0765,402.000000201,0
+WORX.US,D,20221109,000000,8.8725,9.0225,8.4,8.63625,1757.333334212,0
+WORX.US,D,20221110,000000,8.61,8.91,8.55,8.7615,1925.9333342963,0
+WORX.US,D,20221111,000000,8.85,8.85,8.55,8.55,1317.0666673252,0
+WORX.US,D,20221114,000000,9,9,8.55,8.55,194.6000000973,0
+WORX.US,D,20221115,000000,8.4,8.85,8.4,8.475,655.8000003279,0
+WORX.US,D,20221116,000000,8.4,8.4075,8.4,8.4,1461.6000007308,0
+WORX.US,D,20221117,000000,8.25,8.3475,7.875,7.875,1225.8666672796,0
+WORX.US,D,20221118,000000,8.268,8.268,7.9725,7.9725,290.666666812,0
+WORX.US,D,20221121,000000,7.8,8.214,7.3845,7.755,1125.4666672294,0
+WORX.US,D,20221122,000000,7.5195,7.90992,7.35,7.3515,336.8666668351,0
+WORX.US,D,20221123,000000,8.3325,8.8485,7.524,7.875,1837.6000009188,0
+WORX.US,D,20221125,000000,8.25,8.25,8.055,8.055,1465.4000007327,0
+WORX.US,D,20221128,000000,7.5,7.98751,7.4505,7.4505,1894.2000009471,0
+WORX.US,D,20221129,000000,7.35,7.425,6.60301,7.2285,2476.666667905,0
+WORX.US,D,20221130,000000,7.2765,7.2945,6.75,6.9,1393.8000006969,0
+WORX.US,D,20221201,000000,6.75,7.35,6.75,6.903,5684.2000028421,0
+WORX.US,D,20221202,000000,7.11,8.98485,7.11,8.433,11617.200005809,0
+WORX.US,D,20221205,000000,8.55,10.8885,8.481,9.978,27148.866680241,0
+WORX.US,D,20221206,000000,12.15,12.3,10.3575,10.95,118554.53339261,0
+WORX.US,D,20221207,000000,9.6525,9.6525,7.2,8.7,25379.60001269,0
+WORX.US,D,20221208,000000,7.2,8.54848,7.2,7.932,5467.8666694006,0
+WORX.US,D,20221209,000000,7.65,8.25,7.59,7.65,3217.8666682756,0
+WORX.US,D,20221212,000000,7.65,9,7.5015,7.65,3759.6000018798,0
+WORX.US,D,20221213,000000,8.025,8.505,7.65,7.6515,1391.333334029,0
+WORX.US,D,20221214,000000,8.25,8.4,7.65,7.9485,3311.8666683226,0
+WORX.US,D,20221215,000000,8.25,8.25,7.284,7.35,3478.9333350728,0
+WORX.US,D,20221216,000000,7.284,7.902,7.0515,7.2,3787.2000018936,0
+WORX.US,D,20221219,000000,6.615,7.5,6.42,6.42,5764.7333362157,0
+WORX.US,D,20221220,000000,6.6,6.6,6.3,6.3015,4288.666668811,0
+WORX.US,D,20221221,000000,6.1665,6.4515,6,6.36,7817.0666705752,0
+WORX.US,D,20221222,000000,6.225,6.2265,5.7,5.7,5094.2000025471,0
+WORX.US,D,20221223,000000,5.8335,6.324,5.8335,6.153,784.7333337257,0
+WORX.US,D,20221227,000000,6.153,6.324,6.153,6.153,2955.2666681443,0
+WORX.US,D,20221228,000000,6.15,6.15,5.886,6.0375,1369.333334018,0
+WORX.US,D,20221229,000000,5.85,6.15,5.7915,6.1485,2956.4666681449,0
+WORX.US,D,20221230,000000,6.0825,6.084,5.82076,5.94,5072.7333358697,0
+WORX.US,D,20230103,000000,5.961,6.105,5.7,5.832,1811.1333342389,0
+WORX.US,D,20230104,000000,5.8335,7.644,5.622,7.3815,20623.666676979,0
+WORX.US,D,20230105,000000,6.8265,7.19848,6.8265,6.9,4501.0000022505,0
+WORX.US,D,20230106,000000,6.765,6.9315,6.4815,6.6045,3958.7333353127,0
+WORX.US,D,20230109,000000,6.7905,7.2,6.483,6.75,1364.1333340154,0
+WORX.US,D,20230110,000000,6.45,7.1985,6.45,7.0695,382.1333335244,0
+WORX.US,D,20230111,000000,6.969,7.35,6.7425,7.0455,2181.2666677573,0
+WORX.US,D,20230112,000000,6.819,7.3455,6.6,6.75,3078.666668206,0
+WORX.US,D,20230113,000000,6.765,7.182,6.42,6.6045,1412.3333340395,0
+WORX.US,D,20230117,000000,7.3455,7.3455,6.48151,6.6195,2628.7333346477,0
+WORX.US,D,20230118,000000,6.87,7.344,6.42,6.609,6444.8666698891,0
+WORX.US,D,20230119,000000,7.3425,7.344,4.4625,6.50998,16627.666674981,0
+WORX.US,D,20230120,000000,6.65998,6.7485,6.12,6.3165,2165.0666677492,0
+WORX.US,D,20230123,000000,6.33901,6.54,5.8215,5.85,8441.8000042209,0
+WORX.US,D,20230124,000000,6.15,6.59848,6.15,6.315,1445.333334056,0
+WORX.US,D,20230125,000000,6,6.4485,5.8515,5.8695,5409.1333360379,0
+WORX.US,D,20230126,000000,5.85,6.15,5.85,5.9985,877.5333337721,0
+WORX.US,D,20230127,000000,6.225,6.45,5.9265,6,2241.4666677874,0
+WORX.US,D,20230130,000000,6.4035,7.4985,6.01801,6.225,12871.066673102,0
+WORX.US,D,20230131,000000,6.015,6.4755,6,6,2660.5333346636,0
+WORX.US,D,20230201,000000,6.024,6.7485,6.024,6.3,1579.8000007899,0
+WORX.US,D,20230202,000000,6.45,6.75,6.27702,6.6,4956.5333358116,0
+WORX.US,D,20230203,000000,6.2205,6.7485,6.2205,6.5985,2611.2000013056,0
+WORX.US,D,20230206,000000,6.75,6.93,6.6,6.6,5749.8666695416,0
+WORX.US,D,20230207,000000,6.3,7.2,6.3,6.603,2473.2666679033,0
+WORX.US,D,20230208,000000,6.2565,7.05,6.2565,6.615,4668.7333356677,0
+WORX.US,D,20230209,000000,6.339,7.03498,6.339,6.5385,1542.5333341046,0
+WORX.US,D,20230210,000000,6.7875,7.05,6.1605,6.5325,1543.2666674383,0
+WORX.US,D,20230213,000000,7.008,7.008,6.23701,6.6405,948.1333338074,0
+WORX.US,D,20230214,000000,6.3,6.6165,6.225,6.6165,274.2666668038,0
+WORX.US,D,20230215,000000,6.3915,6.59848,6.30165,6.513,415.0666668742,0
+WORX.US,D,20230216,000000,6.9,6.9,6.3015,6.7305,774.0666670537,0
+WORX.US,D,20230217,000000,6.54,6.72,6.45,6.72,903.2666671183,0
+WORX.US,D,20230221,000000,6.45,6.7545,6.45,6.4935,867.8666671006,0
+WORX.US,D,20230222,000000,6.57,7.05,6.57,6.8985,1857.2666675953,0
+WORX.US,D,20230223,000000,6.7635,6.7635,6.3,6.7455,992.9333338298,0
+WORX.US,D,20230224,000000,6.7515,6.762,6.45,6.45,1205.6000006028,0
+WORX.US,D,20230227,000000,6.45,6.5625,5.85,6.15,3589.1333351279,0
+WORX.US,D,20230228,000000,6.4575,6.4575,5.8515,6.1515,2664.666667999,0
+WORX.US,D,20230301,000000,7.047,7.04848,6.18151,6.183,692.9333336798,0
+WORX.US,D,20230302,000000,6.492,6.50596,5.8515,6.06,1249.9333339583,0
+WORX.US,D,20230303,000000,6.2865,6.3465,6.06,6.15,284.0666668087,0
+WORX.US,D,20230306,000000,5.862,6.22021,5.862,6.054,1384.2000006921,0
+WORX.US,D,20230307,000000,6,6.615,5.925,6.5955,3738.4666685359,0
+WORX.US,D,20230308,000000,6,6.3015,6,6.29848,1103.7333338852,0
+WORX.US,D,20230309,000000,5.883,6.0585,4.9545,5.5455,6927.0666701302,0
+WORX.US,D,20230310,000000,5.4045,5.50663,4.9545,5.388,2822.8666680781,0
+WORX.US,D,20230313,000000,5.49,6.20998,4.5255,6,4226.7333354467,0
+WORX.US,D,20230314,000000,5.4435,6,5.4,5.4,851.2000004256,0
+WORX.US,D,20230315,000000,5.4,5.535,4.59,5.352,1960.4666676469,0
+WORX.US,D,20230316,000000,4.977,5.41348,4.977,5.33251,523.2000002616,0
+WORX.US,D,20230317,000000,5.25,5.385,5.25,5.385,232.1333334494,0
+WORX.US,D,20230320,000000,5.25,5.25,4.72426,4.94698,2546.66666794,0
+WORX.US,D,20230321,000000,5.04,5.25,4.83151,4.9005,460.8000002304,0
+WORX.US,D,20230322,000000,4.9125,4.9125,4.80301,4.8045,175.0000000875,0
+WORX.US,D,20230323,000000,4.92,5.247,4.8,4.83,340.3333335035,0
+WORX.US,D,20230324,000000,4.8255,5.22,4.8,4.9485,2175.8666677546,0
+WORX.US,D,20230327,000000,4.65,5.01,4.65,5.0085,1195.4666672644,0
+WORX.US,D,20230328,000000,4.98,5.3355,4.8,4.8,2231.5333344491,0
+WORX.US,D,20230329,000000,4.95,5.115,4.875,5.115,3042.2666681878,0
+WORX.US,D,20230330,000000,5.0865,5.0865,4.91475,4.95,1345.9333340063,0
+WORX.US,D,20230331,000000,5.0625,5.25,5.0625,5.25,1525.0666674292,0
+WORX.US,D,20230403,000000,5.7,5.7,5.1225,5.364,766.000000383,0
+WORX.US,D,20230404,000000,4.8,5.4,4.8,5.25,359.1333335129,0
+WORX.US,D,20230405,000000,5.4,5.4015,5.25,5.2515,316.6000001583,0
+WORX.US,D,20230406,000000,4.65,5.595,4.65,5.595,348.1333335074,0
+WORX.US,D,20230410,000000,5.55,5.55,5.1,5.295,422.2666668778,0
+WORX.US,D,20230411,000000,5.295,5.49,4.9575,5.4,2212.2000011061,0
+WORX.US,D,20230412,000000,5.25,5.4735,5.0265,5.4,899.6000004498,0
+WORX.US,D,20230413,000000,5.2635,5.4,5.25,5.4,602.4666669679,0
+WORX.US,D,20230414,000000,5.385,5.6505,5.25,5.4,760.00000038,0
+WORX.US,D,20230417,000000,5.4,5.757,5.25,5.7,449.7333335582,0
+WORX.US,D,20230418,000000,5.2515,5.85,5.2515,5.346,361.5333335141,0
+WORX.US,D,20230419,000000,5.4915,5.49301,5.25,5.25,1029.2000005146,0
+WORX.US,D,20230420,000000,5.25,5.55,5.025,5.292,4319.6666688265,0
+WORX.US,D,20230421,000000,4.95,5.54848,4.653,4.8165,3117.4000015587,0
+WORX.US,D,20230424,000000,4.8495,5.136,4.653,5.136,1015.0666671742,0
+WORX.US,D,20230425,000000,5.055,5.3235,4.656,4.8,1798.6000008993,0
+WORX.US,D,20230426,000000,4.8,4.9455,4.653,4.6545,754.000000377,0
+WORX.US,D,20230427,000000,4.6575,4.8,4.125,4.1565,3793.0666685632,0
+WORX.US,D,20230428,000000,4.2,4.3485,4.0605,4.293,1351.8666673426,0
+WORX.US,D,20230501,000000,4.203,4.37848,4.0515,4.0545,2361.6000011808,0
+WORX.US,D,20230502,000000,4.1985,4.1985,3.93,4.06726,5036.5333358516,0
+WORX.US,D,20230503,000000,4.05,4.389,3.933,3.975,2705.1333346859,0
+WORX.US,D,20230504,000000,4.17,4.2,3.975,3.99001,2023.6000010118,0
+WORX.US,D,20230505,000000,3.9315,4.8045,3.93,4.19514,15213.600007607,0
+WORX.US,D,20230508,000000,4.0695,4.185,3.93,3.975,3683.2666685083,0
+WORX.US,D,20230509,000000,4.1745,4.275,3.9315,4.161,4718.9333356928,0
+WORX.US,D,20230510,000000,4.05,5.0985,4.02526,4.3515,16552.33334161,0
+WORX.US,D,20230511,000000,4.275,4.6875,4.275,4.5,6998.4666701659,0
+WORX.US,D,20230512,000000,4.6935,4.8735,4.335,4.3365,3899.5333352831,0
+WORX.US,D,20230515,000000,4.44,4.6455,4.065,4.065,4213.5333354401,0
+WORX.US,D,20230516,000000,4.1745,4.4985,4.01248,4.485,992.1333338294,0
+WORX.US,D,20230517,000000,4.3485,4.452,3.97501,4.3485,2627.8000013139,0
+WORX.US,D,20230518,000000,4.134,4.32,4.0815,4.29,442.0666668877,0
+WORX.US,D,20230519,000000,4.2,4.28698,4.0815,4.0875,283.1333334749,0
+WORX.US,D,20230522,000000,3.93,4.24348,3.924,4.0875,2470.4000012352,0
+WORX.US,D,20230523,000000,4.095,4.425,3.915,4.197,3051.1333348589,0
+WORX.US,D,20230524,000000,4.5,4.5,3.99,3.9915,3018.0666681757,0
+WORX.US,D,20230525,000000,4.14,4.4535,3.9,4.176,7316.1333369914,0
+WORX.US,D,20230526,000000,4.266,4.266,4.0515,4.056,832.000000416,0
+WORX.US,D,20230530,000000,4.2585,4.2585,3.9,3.939,5499.0666694162,0
+WORX.US,D,20230531,000000,3.939,4.05,3.75,3.864,6648.0666699907,0
+WORX.US,D,20230601,000000,3.864,3.97348,3.75,3.828,5304.4000026522,0
+WORX.US,D,20230602,000000,3.633,3.89548,3.0315,3.825,11201.066672267,0
+WORX.US,D,20230605,000000,3.75,3.825,3.4575,3.5415,3451.4000017257,0
+WORX.US,D,20230606,000000,3.54,3.7185,3.1545,3.183,5338.9333360028,0
+WORX.US,D,20230607,000000,3.342,3.534,3.1845,3.5295,3608.9333351378,0
+WORX.US,D,20230608,000000,3.45,4.4535,3.333,3.6,9836.2666715848,0
+WORX.US,D,20230609,000000,4.026,4.026,3.276,3.405,2074.4666677039,0
+WORX.US,D,20230612,000000,3.57,3.636,3.3015,3.5565,984.1333338254,0
+WORX.US,D,20230613,000000,3.6015,3.61048,3.0975,3.2175,4514.7333355907,0
+WORX.US,D,20230614,000000,3.3855,3.447,3.0525,3.3045,3893.4000019467,0
+WORX.US,D,20230615,000000,4.35,13.4985,4.05,5.6355,6201059.4031005,0
+WORX.US,D,20230616,000000,5.07,14.4,4.605,9.9,6324269.8698288,0
+WORX.US,D,20230620,000000,10.014,11.9325,7.518,8.25,841081.60042054,0
+WORX.US,D,20230621,000000,7.65,8.1,6.03,6.4455,144863.73340577,0
+WORX.US,D,20230622,000000,5.5485,6.45,5.265,5.385,74871.533370769,0
+WORX.US,D,20230623,000000,6.6465,9.999,5.865,7.833,4588067.5356274,0
+WORX.US,D,20230626,000000,7.2,7.875,6.75,7.35,173040.26675319,0
+WORX.US,D,20230627,000000,6.7815,8.535,6.7815,7.65,180389.93342353,0
+WORX.US,D,20230628,000000,7.0875,7.7985,6.75,7.05,49518.866691426,0
+WORX.US,D,20230629,000000,6.927,7.035,6.3,6.4995,49180.066691257,0
+WORX.US,D,20230630,000000,6.54,6.54,5.7,6,46324.533356496,0
+WORX.US,D,20230703,000000,5.9625,6.075,5.4,5.706,20399.866676867,0
+WORX.US,D,20230705,000000,5.535,5.6175,5.01,5.157,61042.200030521,0
+WORX.US,D,20230706,000000,5.1,5.22,4.35,4.4025,61640.733364154,0
+WORX.US,D,20230707,000000,4.65,6.9,4.5765,5.235,1224896.7339458,0
+WORX.US,D,20230710,000000,5.1,5.1705,4.65,4.8285,100283.00005014,0
+WORX.US,D,20230711,000000,4.8285,4.9125,4.575,4.65,28910.400014455,0
+WORX.US,D,20230712,000000,4.95,4.95,4.5,4.635,27766.400013883,0
+WORX.US,D,20230713,000000,4.8,4.8,4.503,4.6065,46420.333356544,0
+WORX.US,D,20230714,000000,4.5315,4.6485,3.195,4.14,57438.600028719,0
+WORX.US,D,20230717,000000,4.335,4.395,4.125,4.278,21187.400010594,0
+WORX.US,D,20230718,000000,4.365,4.365,3.915,3.984,18653.000009327,0
+WORX.US,D,20230719,000000,3.915,4.15498,3.8175,3.8175,14023.000007012,0
+WORX.US,D,20230720,000000,3.78,3.945,3.6,3.8835,17123.866675229,0
+WORX.US,D,20230721,000000,3.81,3.9375,3.546,3.825,23262.266678298,0
+WORX.US,D,20230724,000000,3.753,3.84,3.45,3.603,14187.000007094,0
+WORX.US,D,20230725,000000,3.69,3.7545,3.51,3.7275,14758.133340712,0
+WORX.US,D,20230726,000000,3.795,6.825,3.75,4.962,2579143.0012896,0
+WORX.US,D,20230727,000000,4.65,5.043,3.99,4.185,148973.33340782,0
+WORX.US,D,20230728,000000,4.185,4.425,4.0665,4.41,66629.866699982,0
+WORX.US,D,20230731,000000,4.485,4.485,4.305,4.386,25812.000012906,0
+WORX.US,D,20230801,000000,4.35,4.497,4.065,4.071,29705.800014853,0
+WORX.US,D,20230802,000000,4.29,4.29,4.0125,4.02,21489.333344078,0
+WORX.US,D,20230803,000000,4.008,4.0485,3.825,3.9975,19809.400009905,0
+WORX.US,D,20230804,000000,4.035,4.1985,4.035,4.185,9973.33333832,0
+WORX.US,D,20230807,000000,4.05,4.185,3.9015,4.05,15074.333340871,0
+WORX.US,D,20230808,000000,4.125,4.17,3.9,4.0515,12283.733339475,0
+WORX.US,D,20230809,000000,3.9615,4.131,3.9165,4.032,3989.4000019947,0
+WORX.US,D,20230810,000000,3.915,4.275,3.9015,4.095,15014.33334084,0
+WORX.US,D,20230811,000000,4.0755,4.125,3.9525,4.0995,9465.2666713993,0
+WORX.US,D,20230814,000000,3.96,4.2,3.9,4.05,12721.000006361,0
+WORX.US,D,20230815,000000,3.915,4.035,3.804,3.8055,11452.333339059,0
+WORX.US,D,20230816,000000,3.915,4.0155,3.825,3.825,12872.73333977,0
+WORX.US,D,20230817,000000,3.8055,3.9435,3.4515,3.942,18169.466675751,0
+WORX.US,D,20230818,000000,3.861,3.942,3.6015,3.765,4308.8000021544,0
+WORX.US,D,20230821,000000,3.765,3.897,3.453,3.6315,21965.200010983,0
+WORX.US,D,20230822,000000,3.6315,3.825,3.225,3.453,59608.533363138,0
+WORX.US,D,20230823,000000,3.675,3.675,3.225,3.42,38585.400019293,0
+WORX.US,D,20230824,000000,3.42,3.59848,3.3,3.435,19228.333342947,0
+WORX.US,D,20230825,000000,3.438,3.486,3.039,3.039,33656.333350161,0
+WORX.US,D,20230828,000000,3.21,3.2835,2.8515,2.9925,11630.133339148,0
+WORX.US,D,20230829,000000,2.895,3.1635,2.8515,2.9325,37437.133352052,0
+WORX.US,D,20230830,000000,2.9985,3.1155,2.9565,3.039,13789.800006895,0
+WORX.US,D,20230831,000000,3.075,3.075,2.712,2.715,14233.400007117,0
+WORX.US,D,20230901,000000,2.8515,4.005,2.775,3.3,219599.86677647,0
+WORX.US,D,20230905,000000,3.033,3.3225,2.79,2.79,34118.666683726,0
+WORX.US,D,20230906,000000,2.73,3.12,2.73,2.85,20808.133343737,0
+WORX.US,D,20230907,000000,2.865,3.0585,2.775,2.79,13247.333339957,0
+WORX.US,D,20230908,000000,2.8875,2.8875,2.7,2.7405,7635.7333371512,0
+WORX.US,D,20230911,000000,2.7,2.9865,2.7,2.823,9235.4000046177,0
+WORX.US,D,20230912,000000,2.9085,2.99698,2.775,2.7765,7378.5333370226,0
+WORX.US,D,20230913,000000,2.9955,2.9955,2.775,2.847,3089.6000015448,0
+WORX.US,D,20230914,000000,2.775,2.9085,2.7315,2.82,4813.2666690733,0
+WORX.US,D,20230915,000000,2.7345,2.94,2.73,2.8365,122286.60006114,0
+WORX.US,D,20230918,000000,4.695,6.3,3.4035,3.9225,7908773.0039544,0
+WORX.US,D,20230919,000000,3.399,3.45,3,3.375,279280.93347297,0
+WORX.US,D,20230920,000000,3.21,3.56098,3.18,3.486,73098.133369882,0
+WORX.US,D,20230921,000000,3.1725,3.4425,3.099,3.33,34041.400017021,0
+WORX.US,D,20230922,000000,3.15,3.45,3.015,3.105,47753.600023877,0
+WORX.US,D,20230925,000000,3,3.102,2.85,2.94,52924.400026462,0
+WORX.US,D,20230926,000000,2.94,3.102,2.8515,2.9775,18103.600009052,0
+WORX.US,D,20230927,000000,2.961,3.102,2.955,3,15850.200007925,0
+WORX.US,D,20230928,000000,2.946,3.372,2.9415,3.0195,26951.000013475,0
+WORX.US,D,20230929,000000,3.06,3.15748,2.925,3.009,19283.866676309,0
+WORX.US,D,20231002,000000,3.0825,3.0825,2.9325,3.045,9075.4000045377,0
+WORX.US,D,20231003,000000,2.9685,3.372,2.9685,3.063,27380.866680357,0
+WORX.US,D,20231004,000000,3.147,3.2985,2.967,3.147,22297.266677815,0
+WORX.US,D,20231005,000000,3.048,3.15,2.94,3.06,11887.333339277,0
+WORX.US,D,20231006,000000,3.0135,3.29925,2.97,3.231,16671.866675003,0
+WORX.US,D,20231009,000000,3.15,3.21,3.0315,3.1335,11611.533339139,0
+WORX.US,D,20231010,000000,3,3.3435,2.925,2.997,94629.466713981,0
+WORX.US,D,20231011,000000,2.76,2.9043,2.34,2.36,135872,0
+WORX.US,D,20231012,000000,2.23,2.365,2.05,2.092,164668,0
+WORX.US,D,20231013,000000,2.04,2.2497,1.98,2.08,120681,0
+WORX.US,D,20231016,000000,2.2,2.29,2.09,2.21,106902,0
+WORX.US,D,20231017,000000,2.22,2.65,2.22,2.53,257428,0
+WORX.US,D,20231018,000000,2.46,2.48,2.2201,2.33,44094,0
+WORX.US,D,20231019,000000,2.26,2.3352,2.2,2.24,25965,0
+WORX.US,D,20231020,000000,2.2233,2.3494,2.13,2.23,18467,0
+WORX.US,D,20231023,000000,2.4,2.64,2.09,2.1,166378,0
+WORX.US,D,20231024,000000,2.24,2.24,1.96,2.0223,73404,0
+WORX.US,D,20231025,000000,1.97,2.0667,1.9,1.9,20301,0
+WORX.US,D,20231026,000000,1.97,1.98,1.8,1.81,38677,0
+WORX.US,D,20231027,000000,1.82,1.82,1.675,1.68,28296,0
+WORX.US,D,20231030,000000,1.7,1.71,1.65,1.65,7552,0
+WORX.US,D,20231031,000000,1.71,1.72,1.68,1.68,2110,0
+WORX.US,D,20231101,000000,1.6941,2.05,1.6941,2.04,156216,0
+WORX.US,D,20231102,000000,2.07,2.07,1.89,1.92,8045,0
+WORX.US,D,20231103,000000,1.93,1.99,1.92,1.92,9741,0
+WORX.US,D,20231106,000000,1.902,2.0057,1.9,1.94,1569,0
+WORX.US,D,20231107,000000,1.9,1.9,1.81,1.8523,8625,0
+WORX.US,D,20231108,000000,1.8344,1.8344,1.6907,1.78,12815,0
+WORX.US,D,20231109,000000,1.75,1.85,1.75,1.8399,1838,0
+WORX.US,D,20231110,000000,1.7769,1.7769,1.65,1.71,7636,0
+WORX.US,D,20231113,000000,1.7,1.87,1.64,1.7622,6444,0
+WORX.US,D,20231114,000000,1.7754,1.909,1.7754,1.8794,7047,0
+WORX.US,D,20231115,000000,1.855,1.88,1.7901,1.88,12063,0
+WORX.US,D,20231116,000000,1.8101,1.8711,1.8,1.8711,5049,0
+WORX.US,D,20231117,000000,1.8,1.85,1.7185,1.75,4370,0
+WORX.US,D,20231120,000000,1.7556,1.79,1.75,1.79,2564,0
+WORX.US,D,20231121,000000,1.75,1.75,1.72,1.75,2597,0
+WORX.US,D,20231122,000000,1.6839,1.7433,1.6839,1.7,6620,0
+WORX.US,D,20231124,000000,1.73,1.75,1.73,1.75,772,0
+WORX.US,D,20231127,000000,1.7301,1.84,1.7301,1.76,6438,0
+WORX.US,D,20231128,000000,1.8168,1.8168,1.74,1.7484,2089,0
+WORX.US,D,20231129,000000,1.7311,1.82,1.7311,1.75,5957,0
+WORX.US,D,20231130,000000,1.815,2.33,1.815,2.05,221440,0
+WORX.US,D,20231201,000000,1.99,2.28,1.9776,2.24,48973,0
+WORX.US,D,20231204,000000,2.12,2.33,2.0498,2.295,38339,0
+WORX.US,D,20231205,000000,2.26,2.43,2.13,2.2,23358,0
+WORX.US,D,20231206,000000,2.22,2.3,2.1201,2.13,3453,0
+WORX.US,D,20231207,000000,2.17,2.3,2.09,2.1034,18105,0
+WORX.US,D,20231208,000000,2.175,2.175,2.02,2.02,14542,0
+WORX.US,D,20231211,000000,2.0447,2.0935,2.0296,2.0296,4586,0
+WORX.US,D,20231212,000000,2,2.06,1.91,1.9852,15808,0
+WORX.US,D,20231213,000000,1.9191,1.945,1.65,1.7393,62478,0
+WORX.US,D,20231214,000000,1.73,1.81,1.6406,1.7713,18833,0
+WORX.US,D,20231215,000000,1.7227,1.78,1.7,1.7,28915,0
+WORX.US,D,20231218,000000,1.74,1.76,1.6636,1.68,28018,0
+WORX.US,D,20231219,000000,1.63,1.714,1.63,1.67,11225,0
+WORX.US,D,20231220,000000,1.6571,1.9884,1.65,1.77,87425,0
+WORX.US,D,20231221,000000,1.7813,1.8699,1.7209,1.75,40842,0
+WORX.US,D,20231222,000000,1.7899,1.7899,1.6868,1.75,36228,0
+WORX.US,D,20231226,000000,2.02,2.74,1.92,2.31,4711203,0
+WORX.US,D,20231227,000000,2.11,2.16,1.9001,2.12,223490,0
+WORX.US,D,20231228,000000,2.04,2.3,1.9101,2.01,378695,0
+WORX.US,D,20231229,000000,2.18,2.1899,1.8,1.84,98812,0
+WORX.US,D,20240102,000000,1.85,1.91,1.82,1.83,56138,0
+WORX.US,D,20240103,000000,1.83,1.86,1.7,1.74,50683,0
+WORX.US,D,20240104,000000,1.752,1.82,1.72,1.8139,16563,0
+WORX.US,D,20240105,000000,1.84,1.85,1.745,1.8439,26149,0
+WORX.US,D,20240108,000000,1.89,1.89,1.77,1.84,22103,0
+WORX.US,D,20240109,000000,1.79,1.8187,1.745,1.77,25047,0
+WORX.US,D,20240110,000000,1.86,1.86,1.75,1.76,10562,0
+WORX.US,D,20240111,000000,1.73,1.7499,1.65,1.7187,16146,0
+WORX.US,D,20240112,000000,1.76,1.79,1.6401,1.685,10798,0
+WORX.US,D,20240116,000000,1.6752,1.6752,1.44,1.44,43322,0
+WORX.US,D,20240117,000000,1.4,1.5,1.206,1.37,18781,0
+WORX.US,D,20240118,000000,1.35,1.53,1.35,1.41,26672,0
+WORX.US,D,20240119,000000,1.41,1.5094,1.37,1.37,2057,0
+WORX.US,D,20240122,000000,1.312,1.5618,1.31,1.38,37175,0
+WORX.US,D,20240123,000000,1.35,1.57,1.35,1.4541,13145,0
+WORX.US,D,20240124,000000,1.4302,1.4611,1.43,1.45,3359,0
+WORX.US,D,20240125,000000,1.41,1.51,1.4001,1.41,4310,0
+WORX.US,D,20240126,000000,1.5199,1.5199,1.4,1.4,3466,0
+WORX.US,D,20240129,000000,1.39,1.43,1.33,1.38,18232,0
+WORX.US,D,20240130,000000,1.4199,1.4199,1.31,1.35,1557,0
+WORX.US,D,20240131,000000,1.31,1.33,1.3,1.33,3868,0
+WORX.US,D,20240201,000000,1.35,1.39,1.34,1.34,3448,0
+WORX.US,D,20240202,000000,1.3399,1.34,1.21,1.2301,15693,0
+WORX.US,D,20240205,000000,1.22,1.2499,1.2,1.22,4454,0
+WORX.US,D,20240206,000000,1.2,1.293,1.15,1.293,2573,0
+WORX.US,D,20240207,000000,1.25,1.2968,1.25,1.2968,968,0
+WORX.US,D,20240208,000000,1.3,1.3,1.14,1.2582,18520,0
+WORX.US,D,20240209,000000,1.17,1.299,1.17,1.1989,16355,0
+WORX.US,D,20240212,000000,1.2,1.2,1.16,1.2,7117,0
+WORX.US,D,20240213,000000,1.25,1.25,1.19,1.22,8512,0
+WORX.US,D,20240214,000000,1.2421,1.35,1.2107,1.3,17471,0
+WORX.US,D,20240215,000000,1.2402,1.55,1.225,1.38,23674,0
+WORX.US,D,20240216,000000,1.44,1.52,1.4,1.48,14541,0
+WORX.US,D,20240220,000000,1.291,1.68,1.291,1.46,37764,0
+WORX.US,D,20240221,000000,1.5699,1.5699,1.51,1.51,1381,0
+WORX.US,D,20240222,000000,1.4381,1.442,1.2,1.384,23356,0
+WORX.US,D,20240223,000000,1.36,1.3601,1.3,1.3,2994,0
+WORX.US,D,20240226,000000,1.3127,1.47,1.3127,1.4071,12248,0
+WORX.US,D,20240227,000000,1.46,1.66,1.4,1.41,169103,0
+WORX.US,D,20240228,000000,1.4,1.44,1.3482,1.44,19312,0
+WORX.US,D,20240229,000000,1.45,1.62,1.3839,1.6197,63199,0
+WORX.US,D,20240301,000000,1.62,1.62,1.4401,1.55,7246,0
+WORX.US,D,20240304,000000,1.65,1.65,1.5101,1.52,6301,0
+WORX.US,D,20240305,000000,1.5894,1.5998,1.4499,1.47,16721,0
+WORX.US,D,20240306,000000,1.4416,1.7468,1.41,1.7468,2472127,0
+WORX.US,D,20240307,000000,1.67,1.82,1.46,1.69,737472,0
+WORX.US,D,20240308,000000,1.57,1.7199,1.5,1.61,82054,0
+WORX.US,D,20240311,000000,1.56,1.9,1.5,1.875,1710049,0
+WORX.US,D,20240312,000000,1.72,2.86,1.622,2.05,4348247,0
+WORX.US,D,20240313,000000,1.95,2.0702,1.662,1.76,259656,0
+WORX.US,D,20240314,000000,1.75,1.9753,1.71,1.7802,206052,0
+WORX.US,D,20240315,000000,1.69,1.7899,1.68,1.72,80048,0
+WORX.US,D,20240318,000000,1.67,1.95,1.67,1.88,634442,0
+WORX.US,D,20240319,000000,2.4,4.17,2.391,2.84,83324537,0
+WORX.US,D,20240320,000000,3.36,4.44,3.15,3.89,40817408,0
+WORX.US,D,20240321,000000,3.8,3.88,3.1,3.26,1913563,0
+WORX.US,D,20240322,000000,3.4,3.52,3.16,3.45,449880,0
+WORX.US,D,20240325,000000,3.48,3.748,3.15,3.39,407146,0
+WORX.US,D,20240326,000000,3.7,3.7,2.67,2.99,346844,0
+WORX.US,D,20240327,000000,2.87,2.97,2.67,2.92,199780,0
+WORX.US,D,20240328,000000,2.81,3.15,2.8,3.01,162645,0
+WORX.US,D,20240401,000000,2.95,3.36,2.8,3.36,142720,0
+WORX.US,D,20240402,000000,3.32,3.99,3.2816,3.78,362422,0
+WORX.US,D,20240403,000000,3.68,4.44,3.15,3.3,496122,0
+WORX.US,D,20240404,000000,3.26,3.439,3.2415,3.3,46045,0
+WORX.US,D,20240405,000000,3.23,3.369,2.83,2.98,67075,0
+WORX.US,D,20240408,000000,2.99,3.1,2.7,2.73,36002,0
+WORX.US,D,20240409,000000,2.69,2.71,2.46,2.55,56047,0
+WORX.US,D,20240410,000000,2.6,2.61,2.42,2.42,31104,0
+WORX.US,D,20240411,000000,2.4171,2.44,2.31,2.4,13385,0
+WORX.US,D,20240412,000000,2.34,2.4196,2.21,2.21,12190,0
+WORX.US,D,20240415,000000,2.13,2.19,2.05,2.05,16610,0
+WORX.US,D,20240416,000000,1.97,2.109,1.97,2.1,9226,0
+WORX.US,D,20240417,000000,2.16,2.4,2.11,2.32,53812,0
+WORX.US,D,20240418,000000,2.43,2.62,2.34,2.35,140121,0
+WORX.US,D,20240419,000000,2.28,2.3299,2.0625,2.11,20505,0
+WORX.US,D,20240422,000000,2.23,2.25,2.096,2.18,11146,0
+WORX.US,D,20240423,000000,2.03,2.13,2.01,2.01,23670,0
+WORX.US,D,20240424,000000,2.0189,2.07,2.01,2.03,12879,0
+WORX.US,D,20240425,000000,2.01,3,1.99,2.76,631500,0
+WORX.US,D,20240426,000000,2.49,2.55,2.3149,2.34,93941,0
+WORX.US,D,20240429,000000,2.27,2.27,2.0545,2.16,42029,0
+WORX.US,D,20240430,000000,2.08,2.16,2,2.08,19883,0
+WORX.US,D,20240501,000000,2.14,2.17,2.05,2.1,15079,0
+WORX.US,D,20240502,000000,2.09,2.17,2.03,2.15,19707,0
+WORX.US,D,20240503,000000,2.13,2.245,2.0101,2.155,85132,0
+WORX.US,D,20240506,000000,2.15,2.32,2.13,2.3,40076,0
+WORX.US,D,20240507,000000,2.32,2.37,2.2301,2.33,26223,0
+WORX.US,D,20240508,000000,2.35,2.4,2.2999,2.35,16317,0
+WORX.US,D,20240509,000000,2.32,2.3201,2.25,2.26,7903,0
+WORX.US,D,20240510,000000,2.3,2.3,2.15,2.15,8028,0
+WORX.US,D,20240513,000000,2.12,2.1501,2.09,2.09,7098,0
+WORX.US,D,20240514,000000,2.06,2.2297,2.06,2.13,11321,0
+WORX.US,D,20240515,000000,2.19,2.35,2.19,2.34,19144,0
+WORX.US,D,20240516,000000,2.29,2.34,2.19,2.19,18734,0
+WORX.US,D,20240517,000000,2.21,2.2156,2.09,2.13,10461,0
+WORX.US,D,20240520,000000,2.16,2.16,2.06,2.15,12149,0
+WORX.US,D,20240521,000000,2.18,2.18,2.06,2.1,19713,0
+WORX.US,D,20240522,000000,2.13,2.13,1.9,1.9,32031,0
+WORX.US,D,20240523,000000,1.91,2.33,1.88,1.88,78568,0
+WORX.US,D,20240524,000000,2.57,3.09,1.75,1.98,3615875,0
+WORX.US,D,20240528,000000,1.92,2.15,1.78,2.02,214807,0
+WORX.US,D,20240529,000000,1.96,2.29,1.9,2.24,110212,0
+WORX.US,D,20240530,000000,2.18,2.26,2.1334,2.15,18551,0
+WORX.US,D,20240531,000000,2.21,2.2403,2.1101,2.13,13159,0
+WORX.US,D,20240603,000000,2.15,2.16,1.93,2.08,13646,0
+WORX.US,D,20240604,000000,2.14,2.14,1.9574,2.05,9143,0
+WORX.US,D,20240605,000000,2.02,2.0984,1.96,1.99,17632,0
+WORX.US,D,20240606,000000,1.98,2,1.92,1.92,11929,0
+WORX.US,D,20240607,000000,1.9,2.1,1.88,2.02,88518,0
+WORX.US,D,20240610,000000,2.07,2.0881,1.96,2.04,5564,0
+WORX.US,D,20240611,000000,2.01,2.02,1.97,1.97,6396,0
+WORX.US,D,20240612,000000,2,2.05,1.97,2.05,16243,0
+WORX.US,D,20240613,000000,2.04,2.06,2.01,2.06,22047,0
+WORX.US,D,20240614,000000,2.06,2.06,1.84,2,46601,0
+WORX.US,D,20240617,000000,1.94,1.9645,1.88,1.93,10944,0
+WORX.US,D,20240618,000000,2.0127,2.05,1.92,1.92,3566,0
+WORX.US,D,20240620,000000,1.94,1.94,1.85,1.86,11125,0
+WORX.US,D,20240621,000000,1.85,1.87,1.75,1.84,23449,0
+WORX.US,D,20240624,000000,1.78,1.8349,1.75,1.77,18417,0
+WORX.US,D,20240625,000000,1.7009,1.91,1.7,1.72,138747,0
+WORX.US,D,20240626,000000,1.77,1.85,1.76,1.76,1992,0
+WORX.US,D,20240627,000000,1.775,1.775,1.72,1.72,1669,0
+WORX.US,D,20240628,000000,1.74,1.74,1.66,1.7,3816,0
+WORX.US,D,20240701,000000,1.72,1.83,1.62,1.62,17740,0
+WORX.US,D,20240702,000000,1.69,1.69,1.6,1.6092,8058,0
+WORX.US,D,20240703,000000,1.6,1.63,1.6,1.6,8937,0
+WORX.US,D,20240705,000000,1.6,1.6,1.59,1.59,960,0
+WORX.US,D,20240708,000000,1.58,1.59,1.58,1.58,1708,0
+WORX.US,D,20240709,000000,1.58,1.6025,1.502,1.502,5078,0
+WORX.US,D,20240710,000000,1.5,1.55,1.39,1.55,19365,0
+WORX.US,D,20240711,000000,1.49,1.49,1.41,1.43,8188,0
+WORX.US,D,20240712,000000,1.43,1.62,1.42,1.47,98907,0
+WORX.US,D,20240715,000000,1.5,1.75,1.3601,1.41,51426,0
+WORX.US,D,20240716,000000,1.38,1.5199,1.38,1.45,16582,0
+WORX.US,D,20240717,000000,1.4503,1.48,1.38,1.42,15006,0
+WORX.US,D,20240718,000000,1.43,1.44,1.35,1.365,14079,0
+WORX.US,D,20240719,000000,1.36,1.36,1.2,1.22,19646,0
+WORX.US,D,20240722,000000,1.23,1.2592,1.1705,1.1894,26212,0
+WORX.US,D,20240723,000000,1.19,1.23,1.13,1.17,33996,0
+WORX.US,D,20240724,000000,1.17,2.19,1.17,1.6,16142998,0
+WORX.US,D,20240725,000000,1.38,1.51,1.33,1.38,466153,0
+WORX.US,D,20240726,000000,1.34,1.6,1.34,1.53,305570,0
+WORX.US,D,20240729,000000,1.48,1.51,1.33,1.35,72872,0
+WORX.US,D,20240730,000000,1.36,1.36,1.202,1.29,38081,0
+WORX.US,D,20240731,000000,1.34,1.34,1.27,1.31,18730,0
+WORX.US,D,20240801,000000,1.2906,1.3228,1.2101,1.2709,13707,0
+WORX.US,D,20240802,000000,1.25,1.25,1.2,1.21,20078,0
+WORX.US,D,20240805,000000,1.19,1.2,1.08,1.12,28888,0
+WORX.US,D,20240806,000000,1.07,1.0999,1.0033,1.09,20984,0
+WORX.US,D,20240807,000000,1.09,1.1488,1,1.011,74141,0
+WORX.US,D,20240808,000000,1.02,1.07,1,1.025,10251,0
+WORX.US,D,20240809,000000,1,1.045,1,1.04,9863,0
+WORX.US,D,20240812,000000,1.08,1.08,1.006,1.0201,6635,0
+WORX.US,D,20240813,000000,1.03,1.03,0.98,0.98,12815,0
+WORX.US,D,20240814,000000,1,1.1719,0.9701,1.06,78798,0
+WORX.US,D,20240815,000000,1.105,1.135,0.9821,1.015,18878,0
+WORX.US,D,20240816,000000,1.02,1.04,1,1.02,4912,0
+WORX.US,D,20240819,000000,1.03,1.06,1.01,1.0351,8437,0
+WORX.US,D,20240820,000000,1.03,1.07,1.03,1.07,23645,0
+WORX.US,D,20240821,000000,1.12,1.47,1.09,1.1,388895,0
+WORX.US,D,20240822,000000,1.07,1.2499,1.02,1.11,79520,0
+WORX.US,D,20240823,000000,1.1002,1.25,1.03,1.15,133236,0
+WORX.US,D,20240826,000000,1.14,1.2,1.0613,1.12,81100,0
+WORX.US,D,20240827,000000,1.09,1.2897,1.09,1.26,95089,0
+WORX.US,D,20240828,000000,1.26,1.26,1.16,1.16,27456,0
+WORX.US,D,20240829,000000,1.15,1.1982,1.1,1.11,32709,0
+WORX.US,D,20240830,000000,1.145,1.34,1.14,1.21,115916,0
+WORX.US,D,20240903,000000,1.21,1.22,0.98,1.01,64507,0
+WORX.US,D,20240904,000000,1.01,1.13,1.01,1.05,10871,0
+WORX.US,D,20240905,000000,1.05,1.38,1.0325,1.22,397499,0
+WORX.US,D,20240906,000000,1.19,1.19,1.08,1.0801,54400,0
+WORX.US,D,20240909,000000,1.1342,1.17,1.08,1.1022,4619,0
+WORX.US,D,20240910,000000,1.09,1.12,1.08,1.09,14669,0
+WORX.US,D,20240911,000000,1.11,1.17,1.095,1.14,19524,0
+WORX.US,D,20240912,000000,1.151,1.22,1.1,1.15,20156,0
+WORX.US,D,20240913,000000,1.155,1.23,1.12,1.19,29033,0
+WORX.US,D,20240916,000000,1.191,1.35,1.191,1.245,49581,0
+WORX.US,D,20240917,000000,1.2447,1.29,1.19,1.2347,22594,0
+WORX.US,D,20240918,000000,1.22,1.2672,1.13,1.13,19805,0
+WORX.US,D,20240919,000000,1.19,1.415,1.15,1.37,250896,0
+WORX.US,D,20240920,000000,1.37,1.44,1.15,1.27,247279,0
+WORX.US,D,20240923,000000,1.305,1.305,1.17,1.19,58167,0
+WORX.US,D,20240924,000000,1.19,1.35,1.16,1.19,79703,0
+WORX.US,D,20240925,000000,1.2898,1.2898,1.18,1.19,35113,0
+WORX.US,D,20240926,000000,1.2281,1.235,1.1301,1.18,10585,0
+WORX.US,D,20240927,000000,1.16,1.24,1.16,1.19,8240,0
+WORX.US,D,20240930,000000,1.196,1.22,1.17,1.175,13286,0
+WORX.US,D,20241001,000000,1.18,1.2184,1.16,1.16,15201,0
+WORX.US,D,20241002,000000,1.15,1.21,1.13,1.17,47874,0
+WORX.US,D,20241003,000000,1.1599,1.18,1.11,1.1219,15966,0
+WORX.US,D,20241004,000000,1.2,1.2,1.15,1.15,12544,0
+WORX.US,D,20241007,000000,1.17,1.18,1.13,1.17,11795,0
+WORX.US,D,20241008,000000,1.1562,1.19,1.15,1.19,1040,0
+WORX.US,D,20241009,000000,1.14,1.15,1.11,1.15,8572,0
+WORX.US,D,20241010,000000,1.14,1.18,1.12,1.14,11393,0
+WORX.US,D,20241011,000000,1.12,1.1895,1.12,1.155,2950,0
+WORX.US,D,20241014,000000,1.15,1.1726,1.11,1.1107,4722,0
+WORX.US,D,20241015,000000,1.11,1.22,1.11,1.209,37840,0
+WORX.US,D,20241016,000000,1.2424,1.31,1.22,1.25,84275,0
+WORX.US,D,20241017,000000,1.26,1.48,1.2485,1.35,332928,0
+WORX.US,D,20241018,000000,1.35,1.4291,1.28,1.38,101717,0
+WORX.US,D,20241021,000000,1.39,1.3942,1.18,1.2341,58392,0
+WORX.US,D,20241022,000000,1.252,1.3,1.25,1.3,13840,0
+WORX.US,D,20241023,000000,1.3,1.3,1.23,1.28,6974,0
+WORX.US,D,20241024,000000,1.2008,1.26,1.15,1.23,37550,0
+WORX.US,D,20241025,000000,1.23,1.2999,1.23,1.2301,13514,0
+WORX.US,D,20241028,000000,1.2501,1.33,1.15,1.19,44778,0
+WORX.US,D,20241029,000000,1.17,1.24,1.16,1.1806,10770,0
+WORX.US,D,20241030,000000,1.23,1.23,1.15,1.15,19782,0
+WORX.US,D,20241031,000000,1.16,1.17,1.11,1.12,24076,0
+WORX.US,D,20241101,000000,1.12,1.1697,1.11,1.11,29019,0
+WORX.US,D,20241104,000000,1.11,1.18,1.11,1.14,37327,0
+WORX.US,D,20241105,000000,1.14,1.19,1.13,1.14,36091,0
+WORX.US,D,20241106,000000,1.2,1.2,1.14,1.1699,14652,0
+WORX.US,D,20241107,000000,1.17,1.17,1.12,1.1499,11189,0
+WORX.US,D,20241108,000000,1.1501,1.1759,1.14,1.1759,5639,0
+WORX.US,D,20241111,000000,1.15,1.17,1.09,1.1024,32394,0
+WORX.US,D,20241112,000000,1.1,1.150627,1.1,1.13,23814,0
+WORX.US,D,20241113,000000,1.14,1.16,1.08,1.1,19729,0
+WORX.US,D,20241114,000000,1.1,1.12,1.01,1.07,32158,0
+WORX.US,D,20241115,000000,1.0485,1.05,0.75355,0.8952,122099,0
+WORX.US,D,20241118,000000,0.9,0.9799,0.88,0.9799,65102,0
+WORX.US,D,20241119,000000,0.9505,0.98,0.91,0.9559,15773,0
+WORX.US,D,20241120,000000,0.97,0.98,0.93,0.98,2194118,0
+WORX.US,D,20241121,000000,1.66,2.75,1.5801,2.12,144385787,0
+WORX.US,D,20241122,000000,2,2.18,1.75,2.1,2710451,0
+WORX.US,D,20241125,000000,2.1,3.31,2.1,3,4253025,0
+WORX.US,D,20241126,000000,2.88,2.92,2.13,2.38,634234,0
+WORX.US,D,20241127,000000,2.54,2.94,2.515,2.58,429593,0
+WORX.US,D,20241129,000000,2.62,2.62,2.35,2.38,149111,0
+WORX.US,D,20241202,000000,2.3,2.345,2.1,2.19,121240,0
+WORX.US,D,20241203,000000,2.23,2.23,2.04,2.06,97960,0
+WORX.US,D,20241204,000000,2,2.1397,1.8507,1.98,121696,0
+WORX.US,D,20241205,000000,2.01,2.08,1.9,1.9,226299,0
+WORX.US,D,20241206,000000,1.84,2,1.8,1.83,205206,0
+WORX.US,D,20241209,000000,1.84,2.072,1.83,2.04,167433,0
+WORX.US,D,20241210,000000,2.16,2.16,1.8101,1.85,121520,0
+WORX.US,D,20241211,000000,1.88,1.88,1.61,1.66,73381,0
+WORX.US,D,20241212,000000,1.64,1.6701,1.6006,1.65,26319,0
+WORX.US,D,20241213,000000,1.62,1.64,1.58,1.62,23969,0
+WORX.US,D,20241216,000000,1.63,1.63,1.53,1.53,42388,0
+WORX.US,D,20241217,000000,1.55,1.55,1.43,1.49,27630,0
+WORX.US,D,20241218,000000,1.49,1.6,1.41,1.41,76068,0
+WORX.US,D,20241219,000000,1.41,1.46,1.41,1.42,21892,0
+WORX.US,D,20241220,000000,1.55,1.67,1.492,1.61,126940,0
+WORX.US,D,20241223,000000,1.69,1.7299,1.61,1.63,71216,0
+WORX.US,D,20241224,000000,1.63,1.63,1.56,1.58,17613,0
+WORX.US,D,20241226,000000,1.59,1.72,1.59,1.72,38337,0
+WORX.US,D,20241227,000000,1.72,1.84,1.625,1.68,57912,0
+WORX.US,D,20241230,000000,1.64,1.82,1.56,1.81,126327,0
+WORX.US,D,20241231,000000,1.81,1.81,1.6402,1.69,67003,0
+WORX.US,D,20250102,000000,1.7,1.78,1.67,1.73,27710,0
+WORX.US,D,20250103,000000,1.79,2.04,1.7813,1.98,134595,0
+WORX.US,D,20250106,000000,1.97,2.02,1.75,1.84,88850,0
+WORX.US,D,20250107,000000,1.87,1.89,1.72,1.87,39642,0
+WORX.US,D,20250108,000000,1.82,1.82,1.66,1.69,16181,0
+WORX.US,D,20250110,000000,1.64,1.9,1.64,1.8486,73582,0
+WORX.US,D,20250113,000000,1.85,1.85,1.7,1.71,37750,0
+WORX.US,D,20250114,000000,1.72,1.795,1.66,1.7,38923,0
+WORX.US,D,20250115,000000,1.73,1.88,1.73,1.765,55851,0
+WORX.US,D,20250116,000000,1.79,1.8199,1.73,1.77,13580,0
+WORX.US,D,20250117,000000,1.7956,1.83,1.744,1.795,23141,0
+WORX.US,D,20250121,000000,1.8,1.9,1.8,1.83,30317,0
+WORX.US,D,20250122,000000,1.85,1.87,1.8,1.84,13722,0
+WORX.US,D,20250123,000000,1.8,1.84,1.731,1.84,16723,0
+WORX.US,D,20250124,000000,1.84,1.84,1.74,1.745,17695,0
+WORX.US,D,20250127,000000,1.73,1.8306,1.68,1.73,27292,0
+WORX.US,D,20250128,000000,1.7015,1.73,1.655,1.67,21087,0
+WORX.US,D,20250129,000000,1.64,1.71,1.55,1.62,47431,0
+WORX.US,D,20250130,000000,1.71,1.71,1.55,1.56,20384,0
+WORX.US,D,20250131,000000,1.57,1.5908,1.47,1.49,48020,0
+WORX.US,D,20250203,000000,1.49,1.52,1.33,1.4,95453,0
+WORX.US,D,20250204,000000,1.4,1.4099,1.3,1.38,28283,0
+WORX.US,D,20250205,000000,1.38,1.3935,1.32,1.35,30650,0
+WORX.US,D,20250206,000000,1.35,1.38,1.31,1.35,23136,0
+WORX.US,D,20250207,000000,1.28,1.3299,1.27,1.27,28596,0
+WORX.US,D,20250210,000000,1.27,1.27,1.21,1.25,19464,0
+WORX.US,D,20250211,000000,1.25,1.34,1.25,1.3,27023,0
+WORX.US,D,20250212,000000,1.33,1.34,1.2499,1.3,28428,0
+WORX.US,D,20250213,000000,1.27,1.28,1.25,1.25,16628,0
+WORX.US,D,20250214,000000,1.26,1.287,1.24,1.27,13730,0
+WORX.US,D,20250218,000000,1.29,1.3107,1.23,1.26,21137,0
+WORX.US,D,20250219,000000,1.26,1.45,1.25,1.4455,98710,0
+WORX.US,D,20250220,000000,1.38,1.45,1.35,1.43,42344,0
+WORX.US,D,20250221,000000,1.43,1.43,1.31,1.36,14926,0
+WORX.US,D,20250224,000000,1.32,1.32,1.26,1.27,40573,0
+WORX.US,D,20250225,000000,1.27,1.27,1.12,1.15,141849,0
+WORX.US,D,20250226,000000,1.14,1.14,0.98,1,105322,0
+WORX.US,D,20250227,000000,1,1.01,0.9,0.93,75858,0
+WORX.US,D,20250228,000000,0.95,0.95,0.9,0.95,30578,0
+WORX.US,D,20250303,000000,0.9,0.94,0.89,0.8901,35123,0
+WORX.US,D,20250304,000000,0.89,0.93,0.85,0.9,47112,0
+WORX.US,D,20250305,000000,0.8933,0.95,0.8933,0.95,40334,0
+WORX.US,D,20250306,000000,0.95,1,0.86,0.92,36686,0
+WORX.US,D,20250307,000000,0.92,0.948,0.862,0.924,20878,0
+WORX.US,D,20250310,000000,0.936,0.936,0.804,0.8079,100609,0
+WORX.US,D,20250311,000000,0.803,0.809266,0.741,0.75,49147,0
+WORX.US,D,20250312,000000,0.76,0.82,0.68,0.79,33571,0
+WORX.US,D,20250313,000000,0.7992,0.7992,0.7351,0.779,8301,0
+WORX.US,D,20250314,000000,0.77,0.82,0.75,0.775999,7693,0
+WORX.US,D,20250317,000000,0.776,0.776,0.735001,0.77599,14738,0
+WORX.US,D,20250318,000000,0.7375,0.757001,0.7351,0.738,11980,0
+WORX.US,D,20250319,000000,0.758,0.758,0.693,0.727,43479,0
+WORX.US,D,20250320,000000,0.71,0.725,0.6905,0.723,21225,0
+WORX.US,D,20250321,000000,0.72,0.77,0.7,0.769,17786,0
+WORX.US,D,20250324,000000,0.7985,0.8,0.77,0.779,12481,0
+WORX.US,D,20250325,000000,0.8,0.8176,0.715,0.755589,6006,0
+WORX.US,D,20250326,000000,0.738283,0.743,0.7,0.7,12668,0
+WORX.US,D,20250327,000000,0.71,0.77,0.71,0.765,82637,0
+WORX.US,D,20250328,000000,0.7599,0.775101,0.7402,0.7524,33312,0
+WORX.US,D,20250331,000000,0.7753,0.793639,0.6664,0.68,72259,0
+WORX.US,D,20250401,000000,0.6799,0.68,0.60753,0.6599,12814,0
+WORX.US,D,20250402,000000,0.6775,0.82,0.641,0.782,263034,0
+WORX.US,D,20250403,000000,0.807,0.8381,0.75,0.78,119497,0
+WORX.US,D,20250404,000000,0.79,0.79,0.7,0.7543,35621,0
+WORX.US,D,20250407,000000,0.765,0.8,0.68,0.7416,70054,0
+WORX.US,D,20250408,000000,0.712,0.87,0.7002,0.796,4483407,0
+WORX.US,D,20250409,000000,1.1,1.37,0.9,0.9967,60718740,0
+WORX.US,D,20250410,000000,0.8455,1.09,0.8,0.99,1145900,0
+WORX.US,D,20250411,000000,0.9207,0.99,0.725,0.75,411394,0
+WORX.US,D,20250414,000000,0.7275,0.76,0.68,0.7,378506,0
+WORX.US,D,20250415,000000,0.6892,0.69,0.5924,0.595,412771,0
+WORX.US,D,20250416,000000,0.58,0.5899,0.5115,0.55,274594,0
+WORX.US,D,20250417,000000,0.53,0.5592,0.53,0.54,101398,0
+WORX.US,D,20250421,000000,0.5377,0.61,0.4921,0.5669,995551,0
+WORX.US,D,20250422,000000,0.556,0.73,0.55,0.6535,1294034,0
+WORX.US,D,20250423,000000,0.642,0.65,0.5831,0.6075,207796,0
+WORX.US,D,20250424,000000,0.6035,0.6711,0.59,0.65,257643,0
+WORX.US,D,20250425,000000,0.6305,0.6305,0.56,0.57,220300,0
+WORX.US,D,20250428,000000,0.5669,0.6059,0.5669,0.598,32397,0
+WORX.US,D,20250429,000000,0.5851,0.6,0.5641,0.59,55591,0
+WORX.US,D,20250430,000000,0.57,0.5999,0.565,0.5702,67318,0
+WORX.US,D,20250501,000000,0.563,0.6,0.5622,0.6,18817,0
+WORX.US,D,20250502,000000,0.581,0.6,0.569,0.571,24924,0
+WORX.US,D,20250505,000000,0.6,0.6,0.5357,0.589,90872,0
+WORX.US,D,20250506,000000,0.5555,0.58,0.5406,0.5645,98476,0
+WORX.US,D,20250507,000000,0.5726,0.5726,0.5301,0.5599,103396,0
+WORX.US,D,20250508,000000,0.541,0.57,0.515,0.548,10023023,0
+WORX.US,D,20250509,000000,0.735,0.87,0.5715,0.606,32155817,0
+WORX.US,D,20250512,000000,0.478,0.5972,0.4726,0.5911,2691853,0
+WORX.US,D,20250513,000000,0.57,0.5983,0.541,0.568,1030933,0
+WORX.US,D,20250514,000000,0.5426,0.5949,0.51,0.53,798236,0
+WORX.US,D,20250515,000000,0.52,0.5599,0.4948,0.521,392209,0
+WORX.US,D,20250516,000000,0.5154,0.5271,0.492,0.5065,325710,0
+WORX.US,D,20250519,000000,0.4913,0.5,0.4558,0.4911,240179,0
+WORX.US,D,20250520,000000,0.48,0.4899,0.462,0.466,128025,0
+WORX.US,D,20250521,000000,0.456,0.459999,0.415,0.42,375986,0
+WORX.US,D,20250522,000000,0.41,0.4196,0.391,0.4018,265143,0
+WORX.US,D,20250523,000000,0.39,0.419,0.39,0.4025,21035590,0
+WORX.US,D,20250527,000000,0.764,0.8009,0.59,0.68,163284446,0
+WORX.US,D,20250528,000000,0.5945,0.6351,0.5043,0.5434,3116890,0
+WORX.US,D,20250529,000000,0.5,0.6344,0.4777,0.5311,1750506,0
+WORX.US,D,20250530,000000,0.5201,0.555151,0.4852,0.5286,622577,0
+WORX.US,D,20250602,000000,0.517,0.5585,0.487,0.52,3038018,0
+WORX.US,D,20250603,000000,0.5283,0.559999,0.487,0.501,768335,0
+WORX.US,D,20250604,000000,0.488,0.5101,0.488,0.5055,238689,0
+WORX.US,D,20250605,000000,0.4997,0.5019,0.4889,0.493,352886,0
+WORX.US,D,20250606,000000,0.52,0.52,0.4801,0.4884,165308,0
+WORX.US,D,20250609,000000,0.483,0.49,0.4577,0.4819,304957,0
+WORX.US,D,20250610,000000,0.491,0.5286,0.470101,0.505,779402,0
+WORX.US,D,20250611,000000,0.52,0.527,0.4761,0.5179,646802,0
+WORX.US,D,20250612,000000,0.5203,0.53,0.4836,0.4946,289419,0
+WORX.US,D,20250613,000000,0.4851,0.4938,0.4405,0.4599,562921,0
+WORX.US,D,20250616,000000,0.45,0.463499,0.448,0.4535,255907,0
+WORX.US,D,20250617,000000,0.44,0.4512,0.44,0.4466,106643,0
+WORX.US,D,20250618,000000,0.45,0.459,0.4252,0.43,222802,0
+WORX.US,D,20250620,000000,0.41,0.4433,0.41,0.422,115043,0
+WORX.US,D,20250623,000000,0.4259,0.434,0.4132,0.425,89753,0
+WORX.US,D,20250624,000000,0.416,0.425,0.415,0.4249,95729,0
+WORX.US,D,20250625,000000,0.4195,0.434999,0.415,0.428,73240,0
+WORX.US,D,20250626,000000,0.429,0.429,0.415,0.4211,90117,0
+WORX.US,D,20250627,000000,0.4205,0.429,0.401,0.419,224344,0
+WORX.US,D,20250630,000000,0.4064,0.45,0.401,0.4331,463416,0
+WORX.US,D,20250701,000000,0.43,0.4391,0.4119,0.436,150255,0
+WORX.US,D,20250702,000000,0.435,0.484,0.435,0.4641,809242,0
+WORX.US,D,20250703,000000,0.4565,0.4575,0.4294,0.4404,126639,0
+WORX.US,D,20250707,000000,0.4342,0.4404,0.4111,0.429,332092,0
+WORX.US,D,20250708,000000,0.421,0.4399,0.4201,0.432,233162,0
+WORX.US,D,20250709,000000,0.4229,0.44,0.422,0.4395,238420,0
+WORX.US,D,20250710,000000,0.439,0.439051,0.425,0.436,190188,0
+WORX.US,D,20250711,000000,0.4244,0.43,0.40021,0.411,412194,0
+WORX.US,D,20250714,000000,0.4051,0.4649,0.405,0.441,823797,0
+WORX.US,D,20250715,000000,0.43,0.447,0.4201,0.4326,328148,0
+WORX.US,D,20250716,000000,0.435,0.4376,0.422,0.423,289398,0
+WORX.US,D,20250717,000000,0.4229,0.4389,0.42,0.4326,162385,0
+WORX.US,D,20250718,000000,0.4122,0.4381,0.41,0.4125,164082,0
+WORX.US,D,20250721,000000,0.4193,0.4311,0.4145,0.4221,205534,0
+WORX.US,D,20250722,000000,0.4233,0.4233,0.415,0.4192,139978,0
+WORX.US,D,20250723,000000,0.41,0.4329,0.41,0.4296,240880,0
+WORX.US,D,20250724,000000,0.43,0.4799,0.4149,0.4415,593827,0
+WORX.US,D,20250725,000000,0.4283,0.4348,0.425,0.427,73116,0
+WORX.US,D,20250728,000000,0.425,0.434,0.4185,0.42,108524,0
+WORX.US,D,20250729,000000,0.4292,0.4339,0.42,0.4306,341145,0
+WORX.US,D,20250730,000000,0.435,0.435,0.29,0.373,616355,0
+WORX.US,D,20250731,000000,0.369,0.38635,0.31,0.3429,2155346,0
+WORX.US,D,20250801,000000,0.3389,0.3424,0.3,0.3278,662139,0
+WORX.US,D,20250804,000000,0.3081,0.3278,0.2713,0.315,1251705,0
+WORX.US,D,20250805,000000,0.32,0.32215,0.297,0.2997,439645,0
+WORX.US,D,20250806,000000,0.3117,0.4267,0.2762,0.287,9825674,0
+WORX.US,D,20250807,000000,0.28,0.374,0.28,0.3227,4946856,0
+WORX.US,D,20250808,000000,0.3201,0.3499,0.2877,0.3007,823097,0
+WORX.US,D,20250811,000000,0.309,0.3492,0.29,0.314,856636,0
+WORX.US,D,20250812,000000,0.32,0.3282,0.303001,0.3199,377762,0
+WORX.US,D,20250813,000000,0.3098,0.33,0.302,0.3214,248784,0
+WORX.US,D,20250814,000000,0.303,0.3398,0.2876,0.3181,819003,0
+WORX.US,D,20250815,000000,0.3063,0.3373,0.3032,0.3239,400694,0
+WORX.US,D,20250818,000000,0.315,0.315,0.3011,0.3034,187421,0
+WORX.US,D,20250819,000000,0.2943,0.298,0.275,0.2795,474157,0
+WORX.US,D,20250820,000000,0.279,0.279,0.2635,0.2752,243012,0
+WORX.US,D,20250821,000000,0.27,0.2799,0.2664,0.277,248735,0
+WORX.US,D,20250822,000000,0.272,0.3269,0.267,0.318,1911477,0
+WORX.US,D,20250825,000000,0.2895,0.32,0.2711,0.2908,715536,0
+WORX.US,D,20250826,000000,0.2869,0.6328,0.2869,0.3812,146126207,0
+WORX.US,D,20250827,000000,0.358,0.3652,0.322,0.3319,4153383,0
+WORX.US,D,20250828,000000,0.323,0.35,0.3002,0.3472,2054573,0
+WORX.US,D,20250829,000000,0.327528,0.3685,0.3185,0.3283,975342,0
+WORX.US,D,20250902,000000,0.3086,0.3349,0.3081,0.329,799884,0
+WORX.US,D,20250903,000000,0.315,0.355,0.3141,0.345,756462,0
+WORX.US,D,20250904,000000,0.33,0.3432,0.2988,0.311,721194,0
+WORX.US,D,20250905,000000,0.306,0.3325,0.3034,0.3136,351264,0
+WORX.US,D,20250908,000000,0.3,0.3211,0.2946,0.3,451756,0
+WORX.US,D,20250909,000000,0.288,0.30999,0.2811,0.3,1323541,0
+WORX.US,D,20250910,000000,0.284,0.2999,0.284,0.299,498945,0
+WORX.US,D,20250911,000000,0.287,0.3127,0.287,0.3109,475159,0
+WORX.US,D,20250912,000000,0.3181,0.322,0.305,0.314,144752,0
+WORX.US,D,20250915,000000,0.3077,0.312,0.301,0.312,219147,0
+WORX.US,D,20250916,000000,0.304,0.3204,0.2959,0.3143,600717,0
+WORX.US,D,20250917,000000,0.306,0.3142,0.295,0.3,308863,0
+WORX.US,D,20250918,000000,0.293,0.3034,0.293,0.3015,242927,0
+WORX.US,D,20250919,000000,0.295,0.3098,0.28,0.2841,566693,0
+WORX.US,D,20250922,000000,0.303,0.303,0.282,0.297,263826,0
+WORX.US,D,20250923,000000,0.29,0.31,0.28491,0.2961,564394,0
+WORX.US,D,20250924,000000,0.289,0.2983,0.289,0.2929,385350,0
+WORX.US,D,20250925,000000,0.29,0.296,0.2871,0.296,221061,0
+WORX.US,D,20250926,000000,0.29,0.2951,0.282,0.2898,291096,0
+WORX.US,D,20250929,000000,0.286,0.293,0.282,0.2876,186162,0
+WORX.US,D,20250930,000000,0.28,0.2989,0.28,0.29,402770,0
+WORX.US,D,20251001,000000,0.285,0.3018,0.2844,0.293,587552,0
+WORX.US,D,20251002,000000,0.29,0.2958,0.2812,0.2877,356099,0
+WORX.US,D,20251003,000000,0.282,0.3405,0.282,0.322,36337851,0
+WORX.US,D,20251006,000000,0.3068,0.4,0.303,0.3204,24268483,0
+WORX.US,D,20251007,000000,0.304,0.3236,0.2913,0.304,3074862,0
+WORX.US,D,20251008,000000,0.295,0.325,0.295,0.306,2521806,0
+WORX.US,D,20251009,000000,0.302,0.32,0.2951,0.31,1143699,0
+WORX.US,D,20251010,000000,0.3129,0.3181,0.2725,0.275,1540315,0
+WORX.US,D,20251013,000000,0.2814,0.2888,0.2736,0.275,869419,0
+WORX.US,D,20251014,000000,0.26,0.3098,0.26,0.2983,6130526,0
+WORX.US,D,20251015,000000,0.3161,0.3333,0.3,0.3177,2752053,0
+WORX.US,D,20251016,000000,0.319,0.35,0.288,0.2948,2927430,0
+WORX.US,D,20251017,000000,0.2835,0.2894,0.264,0.2787,1294512,0
+WORX.US,D,20251020,000000,0.2761,0.2869,0.273,0.274,756587,0
+WORX.US,D,20251021,000000,0.27,0.37,0.265,0.3538,19938138,0
+WORX.US,D,20251022,000000,0.3,0.3028,0.27,0.2763,4847306,0
+WORX.US,D,20251023,000000,0.2721,0.2835,0.2675,0.2714,1428675,0
+WORX.US,D,20251024,000000,0.2718,0.3024,0.268563,0.287,3201677,0
+WORX.US,D,20251027,000000,0.2809,0.295,0.2758,0.2841,1577366,0
+WORX.US,D,20251028,000000,0.2849,0.3224,0.2845,0.3176,3500026,0
+WORX.US,D,20251029,000000,0.3114,0.3177,0.29,0.2966,1922947,0
+WORX.US,D,20251030,000000,0.2921,0.335,0.2921,0.3329,2763453,0
+WORX.US,D,20251031,000000,0.3192,0.3199,0.3,0.3054,1120414,0
+WORX.US,D,20251103,000000,0.3053,0.3099,0.279,0.2842,1573880,0
+WORX.US,D,20251104,000000,0.2766,0.284,0.2736,0.2813,1335134,0
+WORX.US,D,20251105,000000,0.2813,0.2987,0.2805,0.289,903629,0
+WORX.US,D,20251106,000000,0.3403,0.6566,0.3328,0.385,765332076,0
+WORX.US,D,20251107,000000,0.3038,0.309,0.265,0.3029,17121716,0
+WORX.US,D,20251110,000000,0.27,0.2996,0.27,0.2857,4557824,0
+WORX.US,D,20251111,000000,0.2706,0.3351,0.2706,0.3057,8093617,0
+WORX.US,D,20251112,000000,0.3001,0.33,0.29,0.29,2749735,0
+WORX.US,D,20251113,000000,0.29,0.35,0.29,0.3168,4610279,0
+WORX.US,D,20251114,000000,0.3,0.3199,0.2839,0.2877,1610824,0
+WORX.US,D,20251117,000000,0.2875,0.3051,0.28,0.2875,1507872,0
+WORX.US,D,20251118,000000,0.275,0.2878,0.2747,0.281,1320203,0
+WORX.US,D,20251119,000000,0.274,0.2849,0.2665,0.2691,1346001,0
+WORX.US,D,20251120,000000,0.2639,0.2774,0.2302,0.2329,2231599,0
+WORX.US,D,20251121,000000,0.241,0.2493,0.226,0.243,1117400,0
+WORX.US,D,20251124,000000,0.245,0.257699,0.2442,0.2443,637976,0
+WORX.US,D,20251125,000000,0.24,0.2569,0.24,0.2499,354717,0
+WORX.US,D,20251126,000000,0.2496,0.264999,0.245,0.2546,978544,0
+WORX.US,D,20251128,000000,0.245,0.2564,0.245,0.2502,549247,0
+WORX.US,D,20251201,000000,0.25,0.25,0.2367,0.239,788487,0
+WORX.US,D,20251202,000000,0.238,0.239,0.2319,0.2351,756433,0
+WORX.US,D,20251203,000000,0.2374,0.2498,0.231,0.2498,829177,0
+WORX.US,D,20251204,000000,0.2502,0.254,0.242,0.2455,402740,0
+WORX.US,D,20251205,000000,0.2421,0.2453,0.2375,0.238,840584,0
+WORX.US,D,20251208,000000,0.2364,0.2532,0.2363,0.2415,585148,0
+WORX.US,D,20251209,000000,0.2363,0.2504,0.2363,0.2432,859365,0
+WORX.US,D,20251210,000000,0.2432,0.244,0.233,0.2378,558002,0
+WORX.US,D,20251211,000000,0.229,0.236599,0.217,0.217,1043125,0
+WORX.US,D,20251212,000000,0.225,0.225,0.2013,0.2013,888923,0
+WORX.US,D,20251215,000000,0.2065,0.228,0.1863,0.2164,2647364,0
+WORX.US,D,20251216,000000,0.208,0.2128,0.1955,0.207,1326422,0
+WORX.US,D,20251217,000000,0.2,0.214799,0.195,0.205,1176083,0
+WORX.US,D,20251218,000000,0.21,0.21,0.1893,0.195,624202,0
+WORX.US,D,20251219,000000,0.191,0.217,0.191,0.217,413013,0
+WORX.US,D,20251222,000000,0.2105,0.21459,0.2017,0.2034,253555,0
+WORX.US,D,20251223,000000,0.2033,0.22,0.2,0.2065,1256088,0
+WORX.US,D,20251224,000000,0.2,0.2114,0.199,0.2032,1140637,0
+WORX.US,D,20251226,000000,0.2079,0.216,0.198,0.2105,461066,0
+WORX.US,D,20251229,000000,0.2074,0.2093,0.195,0.204,786186,0
+WORX.US,D,20251230,000000,0.21,0.21,0.196,0.1961,737656,0
+WORX.US,D,20251231,000000,0.2,0.2,0.185,0.185,1254709,0
+WORX.US,D,20260102,000000,0.192,0.2094,0.1858,0.203,1115383,0
+WORX.US,D,20260105,000000,0.211,0.2128,0.2004,0.2099,487340,0
+WORX.US,D,20260106,000000,0.217,0.217,0.202407,0.2062,234924,0
+WORX.US,D,20260107,000000,0.201,0.2095,0.1981,0.1988,366929,0
+WORX.US,D,20260108,000000,0.2002,0.2014,0.1951,0.1961,467013,0
+WORX.US,D,20260109,000000,0.197,0.2049,0.195,0.195,314708,0
+WORX.US,D,20260112,000000,0.195,0.195,0.188,0.19225,443211,0
+WORX.US,D,20260113,000000,0.1948,0.1948,0.186,0.186,294056,0
+WORX.US,D,20260114,000000,0.192,0.192,0.1841,0.1859,385242,0
+WORX.US,D,20260115,000000,0.1859,0.1948,0.1828,0.1844,332408,0
+WORX.US,D,20260116,000000,0.1828,0.1932,0.1825,0.1883,375751,0
+WORX.US,D,20260120,000000,0.185,0.185,0.1811,0.1834,231303,0
+WORX.US,D,20260121,000000,0.1834,0.191,0.178,0.1803,614895,0
+WORX.US,D,20260122,000000,0.192,0.192,0.181,0.1822,2412098,0
+WORX.US,D,20260123,000000,0.226,0.3168,0.1973,0.2399,222119176,0
+WORX.US,D,20260126,000000,0.203,0.2224,0.1845,0.2011,7181085,0
+WORX.US,D,20260127,000000,0.2,0.2,0.1827,0.2,2135219,0
+WORX.US,D,20260128,000000,0.1998,0.1998,0.18,0.1997,1465805,0
+WORX.US,D,20260129,000000,0.1902,0.2045,0.1854,0.2018,2220318,0
+WORX.US,D,20260130,000000,0.2018,0.202,0.1877,0.198,2107702,0
+WORX.US,D,20260202,000000,0.2,0.2,0.1772,0.18,1106774,0
+WORX.US,D,20260203,000000,0.18,0.1909,0.1799,0.1866,719576,0
+WORX.US,D,20260204,000000,0.1845,0.1876,0.1686,0.173,898974,0
+WORX.US,D,20260205,000000,0.1729,0.1818,0.1607,0.1616,397288,0
+WORX.US,D,20260206,000000,0.1646,0.1795,0.1646,0.1712,428375,0
+WORX.US,D,20260209,000000,0.1709,0.18,0.1709,0.1789,288627,0
+WORX.US,D,20260210,000000,0.18,0.1884,0.176,0.1764,598526,0
+WORX.US,D,20260211,000000,0.1731,0.1943,0.172,0.1855,3877896,0
+WORX.US,D,20260212,000000,0.2237,0.36579,0.2036,0.2525,308723498,0
+WORX.US,D,20260213,000000,0.2467,0.3,0.23,0.2804,8957887,0
+WORX.US,D,20260217,000000,0.2823,0.2998,0.2601,0.2874,3015202,0
+WORX.US,D,20260218,000000,0.2768,0.4059,0.2768,0.3889,18669241,0
diff --git a/daily/us/nasdaq stocks/3/wrd.us.txt b/daily/us/nasdaq stocks/3/wrd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..987d72ffb411399066dc6a9dc25f2ae6754bd809
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wrd.us.txt	
@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WRD.US,D,20241025,000000,15.5,19.8,15.5,16.55,1950574,0
+WRD.US,D,20241028,000000,17.79,18.98,16.8962,17,673833,0
+WRD.US,D,20241029,000000,16.8,17.35,15.05,15.41,544148,0
+WRD.US,D,20241030,000000,15.52,15.9,15.22,15.25,174289,0
+WRD.US,D,20241031,000000,14.94,14.98,14.5129,14.77,92172,0
+WRD.US,D,20241101,000000,14.77,15.8114,14.098,14.52,330671,0
+WRD.US,D,20241104,000000,14.28,15.6,14.19,15.46,178771,0
+WRD.US,D,20241105,000000,15.69,15.9902,15.135,15.51,172788,0
+WRD.US,D,20241106,000000,15,15.699,14.6,15.51,114052,0
+WRD.US,D,20241107,000000,15.92,15.92,15.11,15.66,58166,0
+WRD.US,D,20241108,000000,15.76,15.76,15.02,15.5,111555,0
+WRD.US,D,20241111,000000,15.94,22.69,15.75,22.47,997256,0
+WRD.US,D,20241112,000000,21.78,21.78,16.59,17.18,445379,0
+WRD.US,D,20241113,000000,17.76,20.7,17.56,19.04,317731,0
+WRD.US,D,20241114,000000,19.26,19.99,15.76,15.79,276744,0
+WRD.US,D,20241115,000000,16.07,18,16.07,17.37,150487,0
+WRD.US,D,20241118,000000,19,21.87,18.01,18.33,402295,0
+WRD.US,D,20241119,000000,19,19.65,18.53,19.29,132955,0
+WRD.US,D,20241120,000000,19.99,19.99,17.3,17.7,163625,0
+WRD.US,D,20241121,000000,18.2,18.59,17.7,18.2,89216,0
+WRD.US,D,20241122,000000,18.16,19.94,17.69,19.865,134972,0
+WRD.US,D,20241125,000000,19.98,21.26,18.25,18.27,196186,0
+WRD.US,D,20241126,000000,18.65,19.39,17.35,17.5,112376,0
+WRD.US,D,20241127,000000,17.81,18.25,16.52,17.16,107283,0
+WRD.US,D,20241129,000000,17.16,17.8432,17.1,17.37,34518,0
+WRD.US,D,20241202,000000,17.53,17.68,16.3,16.73,108941,0
+WRD.US,D,20241203,000000,16.59,17.31,16.55,17.14,132010,0
+WRD.US,D,20241204,000000,17.22,17.54,16.5001,16.94,65412,0
+WRD.US,D,20241205,000000,16.99,17.03,15.88,15.95,91844,0
+WRD.US,D,20241206,000000,16.85,16.98,15.9,16.81,120530,0
+WRD.US,D,20241209,000000,17.75,18.5,16.5,17.16,217391,0
+WRD.US,D,20241210,000000,17,17,15.84,15.92,209812,0
+WRD.US,D,20241211,000000,16,16.5,15.85,16,141963,0
+WRD.US,D,20241212,000000,16.24,16.48,15.65,16.04,60390,0
+WRD.US,D,20241213,000000,16,16.25,15.65,16.2,47613,0
+WRD.US,D,20241216,000000,16.19,16.2,15.65,16,54614,0
+WRD.US,D,20241217,000000,15.75,15.96,15.35,15.66,89021,0
+WRD.US,D,20241218,000000,15.72,15.93,14.1421,14.68,139313,0
+WRD.US,D,20241219,000000,15.24,15.5,14.5,15.07,46956,0
+WRD.US,D,20241220,000000,14.66,16.44,14.66,14.7,139490,0
+WRD.US,D,20241223,000000,14.9,15.1644,14.22,14.75,79309,0
+WRD.US,D,20241224,000000,14.92,15,14.57,14.69,35739,0
+WRD.US,D,20241226,000000,14.52,14.8059,14.26,14.58,67702,0
+WRD.US,D,20241227,000000,14.41,14.5311,14,14.2,82673,0
+WRD.US,D,20241230,000000,14.23,14.29,13.59,13.85,79635,0
+WRD.US,D,20241231,000000,13.93,14.66,13.7701,14.18,38955,0
+WRD.US,D,20250102,000000,14.18,14.43,14,14.19,54609,0
+WRD.US,D,20250103,000000,14.11,14.3166,13.33,13.89,165872,0
+WRD.US,D,20250106,000000,14,14,12.8519,13.11,118572,0
+WRD.US,D,20250107,000000,13.16,14.38,13.155,13.79,121162,0
+WRD.US,D,20250108,000000,13.72,13.72,13,13.05,42380,0
+WRD.US,D,20250110,000000,13.13,13.4,12.55,12.81,40299,0
+WRD.US,D,20250113,000000,12.62,13.04,12.22,12.22,98813,0
+WRD.US,D,20250114,000000,12.31,12.71,12.2961,12.3,26015,0
+WRD.US,D,20250115,000000,12.91,13,12.4,12.46,21557,0
+WRD.US,D,20250116,000000,12.72,12.9547,12.48,12.62,19633,0
+WRD.US,D,20250117,000000,12.7,13.6,12.7,13.25,62492,0
+WRD.US,D,20250121,000000,13.25,13.25,12.5,12.82,30490,0
+WRD.US,D,20250122,000000,13.33,14.23,12.81,13.91,86454,0
+WRD.US,D,20250123,000000,14,15.5,13.51,14.5,187662,0
+WRD.US,D,20250124,000000,15.5,15.5,14.64,15.32,95570,0
+WRD.US,D,20250127,000000,15.5,16.28,14.3,14.35,90888,0
+WRD.US,D,20250128,000000,14.45,15.1977,14.35,14.54,33855,0
+WRD.US,D,20250129,000000,14.74,15.5,14.68,15.19,48653,0
+WRD.US,D,20250130,000000,15.38,15.4,14.465,14.95,68399,0
+WRD.US,D,20250131,000000,15.14,15.225,14.65,14.69,24430,0
+WRD.US,D,20250203,000000,14.25,14.99,13.8501,14.32,52648,0
+WRD.US,D,20250204,000000,14.645,14.8,14.23,14.58,25625,0
+WRD.US,D,20250205,000000,14.5,14.58,13.8,13.8,43725,0
+WRD.US,D,20250206,000000,14.75,16.02,14.56,15.93,142703,0
+WRD.US,D,20250207,000000,16.63,16.65,15.565,15.94,101954,0
+WRD.US,D,20250210,000000,16.25,16.9,15.16,15.99,99944,0
+WRD.US,D,20250211,000000,15.8,16.35,15.51,15.9,47976,0
+WRD.US,D,20250212,000000,16.05,16.8,15.6,16.56,99579,0
+WRD.US,D,20250213,000000,16.7,17.38,16.18,17.17,105892,0
+WRD.US,D,20250214,000000,35.73,42.24,27.53,31.5,21075358,0
+WRD.US,D,20250218,000000,42.52,44,38.7,40.4,10528642,0
+WRD.US,D,20250219,000000,38.7,38.99,33,34.01,4642895,0
+WRD.US,D,20250220,000000,33.01,33.1,27.51,27.59,3835540,0
+WRD.US,D,20250221,000000,29.6,30.05,23.2,24.42,5184775,0
+WRD.US,D,20250224,000000,28.16,28.17,23.88,24.18,7114310,0
+WRD.US,D,20250225,000000,23.52,23.52,20.6207,22.33,3402416,0
+WRD.US,D,20250226,000000,22.59,24.549,22.05,23.34,2816034,0
+WRD.US,D,20250227,000000,24.145,24.25,19.511,19.83,2636173,0
+WRD.US,D,20250228,000000,18.99,20.49,18.78,19.95,1972836,0
+WRD.US,D,20250303,000000,20.37,20.5,16.97,17.6,2350408,0
+WRD.US,D,20250304,000000,16.75,17.9199,16.04,16.88,2531911,0
+WRD.US,D,20250305,000000,18,18.87,17.12,17.8,4555185,0
+WRD.US,D,20250306,000000,17.15,17.21,15.85,15.95,2557132,0
+WRD.US,D,20250307,000000,16.5,16.64,15.6,16.39,2530284,0
+WRD.US,D,20250310,000000,15.99,16.48,15.365,16.01,1642797,0
+WRD.US,D,20250311,000000,15.76,17.04,15.67,16.31,2827010,0
+WRD.US,D,20250312,000000,16.6,17.4,16.36,16.58,2370403,0
+WRD.US,D,20250313,000000,16.455,16.7458,15.77,16.27,1593056,0
+WRD.US,D,20250314,000000,16.375,19.25,15.55,18.4,7906655,0
+WRD.US,D,20250317,000000,18.68,20.5,18,18.01,3832881,0
+WRD.US,D,20250318,000000,17.7,17.77,16.66,16.78,1285825,0
+WRD.US,D,20250319,000000,16.9,17.2,16.61,16.8,970837,0
+WRD.US,D,20250320,000000,16.41,16.57,15.7101,15.96,888144,0
+WRD.US,D,20250321,000000,15.6,15.98,15.4,15.88,682921,0
+WRD.US,D,20250324,000000,16.3,16.86,15.91,16.51,1818008,0
+WRD.US,D,20250325,000000,16.46,16.6,15.85,16.11,714803,0
+WRD.US,D,20250326,000000,16.09,16.25,14.8845,14.95,1124755,0
+WRD.US,D,20250327,000000,14.81,15.64,14.2,15.36,1473654,0
+WRD.US,D,20250328,000000,15.59,15.6,14.23,14.52,920512,0
+WRD.US,D,20250331,000000,13.98,14.04,13.38,13.57,1002236,0
+WRD.US,D,20250401,000000,13.45,14.1699,12.75,13.92,1684481,0
+WRD.US,D,20250402,000000,13.45,14.26,13.36,13.71,807606,0
+WRD.US,D,20250403,000000,12.9,13.4,12.86,12.88,978193,0
+WRD.US,D,20250404,000000,12.5,12.5981,10.58,11.23,1567745,0
+WRD.US,D,20250407,000000,10.35,11.1992,9.4001,10.17,1477335,0
+WRD.US,D,20250408,000000,10.71,10.71,8.613,8.84,1719823,0
+WRD.US,D,20250409,000000,8.81,11.49,8.6,10.77,4579281,0
+WRD.US,D,20250410,000000,10.2,10.57,9.67,9.81,1071606,0
+WRD.US,D,20250411,000000,9.9,10.14,9.57,9.95,891726,0
+WRD.US,D,20250414,000000,10.45,10.564,9.7101,10.03,1004285,0
+WRD.US,D,20250415,000000,10.03,10.2,9.3,9.46,766880,0
+WRD.US,D,20250416,000000,9.15,9.2,8.53,8.63,1235016,0
+WRD.US,D,20250417,000000,8.9,8.9,8.19,8.23,924222,0
+WRD.US,D,20250421,000000,8.1,8.98,7.59,8.44,2285616,0
+WRD.US,D,20250422,000000,8.45,9.13,8.43,8.79,1080505,0
+WRD.US,D,20250423,000000,9.04,9.07,7.28,7.3,9500921,0
+WRD.US,D,20250424,000000,7.78,7.85,6.9,7.09,11191158,0
+WRD.US,D,20250425,000000,7.26,7.38,6.92,7.04,9332485,0
+WRD.US,D,20250428,000000,7.01,7.01,6.03,6.65,13361009,0
+WRD.US,D,20250429,000000,6.7,7.14,6.46,6.7,7070432,0
+WRD.US,D,20250430,000000,6.67,6.67,6.28,6.49,5023742,0
+WRD.US,D,20250501,000000,6.5,6.85,6.34,6.58,4353337,0
+WRD.US,D,20250502,000000,6.705,7.46,6.65,7.35,14355244,0
+WRD.US,D,20250505,000000,7.4,7.4,6.8102,6.85,10755995,0
+WRD.US,D,20250506,000000,7.665,9.12,6.93,9.02,49849032,0
+WRD.US,D,20250507,000000,9.42,9.43,8.13,8.31,35198569,0
+WRD.US,D,20250508,000000,8.47,8.5999,7.77,8.27,24132470,0
+WRD.US,D,20250509,000000,8.285,9.11,7.9,8.01,23542652,0
+WRD.US,D,20250512,000000,8.51,10.49,8.25,10.21,47692697,0
+WRD.US,D,20250513,000000,10.5,10.58,9.42,9.59,24814739,0
+WRD.US,D,20250514,000000,10.25,10.88,9.26,9.44,27495948,0
+WRD.US,D,20250515,000000,9.235,9.235,8.285,8.76,16943592,0
+WRD.US,D,20250516,000000,9.01,9.04,8.58,8.735,15442358,0
+WRD.US,D,20250519,000000,8.32,8.655,8.12,8.55,9338759,0
+WRD.US,D,20250520,000000,8.835,9.02,8.15,8.45,23344970,0
+WRD.US,D,20250521,000000,8.71,11.015,8.6,10.26,72021526,0
+WRD.US,D,20250522,000000,10.12,10.38,9.28,10.08,25315071,0
+WRD.US,D,20250523,000000,9.64,9.98,9.1,9.11,17287055,0
+WRD.US,D,20250527,000000,9.5,11.2,9.5,10.77,41499054,0
+WRD.US,D,20250528,000000,11.205,11.94,10.33,10.55,32193451,0
+WRD.US,D,20250529,000000,11.26,11.85,10.08,10.17,32034161,0
+WRD.US,D,20250530,000000,9.925,10.64,9.53,9.9,19990751,0
+WRD.US,D,20250602,000000,9.62,9.885,9.45,9.8,10108749,0
+WRD.US,D,20250603,000000,10.07,10.11,9.37,9.61,12240239,0
+WRD.US,D,20250604,000000,9.75,10.46,8.98,9.16,22762853,0
+WRD.US,D,20250605,000000,9.2,9.24,8.6133,8.75,16939832,0
+WRD.US,D,20250606,000000,8.8,9.2,8.72,8.82,10225735,0
+WRD.US,D,20250609,000000,9.01,9.31,8.84,9.15,9087322,0
+WRD.US,D,20250610,000000,9.19,9.25,8.775,8.92,7625999,0
+WRD.US,D,20250611,000000,9.05,9.34,8.73,8.78,8785768,0
+WRD.US,D,20250612,000000,8.67,8.74,8.37,8.53,8066378,0
+WRD.US,D,20250613,000000,8.17,8.26,7.81,7.85,11007895,0
+WRD.US,D,20250616,000000,8.235,8.28,7.97,8.16,8118664,0
+WRD.US,D,20250617,000000,8,8.01,7.6602,7.72,8244793,0
+WRD.US,D,20250618,000000,7.59,7.825,7.46,7.66,6810116,0
+WRD.US,D,20250620,000000,7.68,7.77,7.36,7.51,6759375,0
+WRD.US,D,20250623,000000,7.53,7.82,7.2306,7.49,9504028,0
+WRD.US,D,20250624,000000,7.69,8.325,7.52,8.06,13147603,0
+WRD.US,D,20250625,000000,8.34,8.44,7.73,7.86,12559497,0
+WRD.US,D,20250626,000000,7.885,8.42,7.74,8.25,9930679,0
+WRD.US,D,20250627,000000,8.32,8.48,7.85,8.03,6991407,0
+WRD.US,D,20250630,000000,8.03,8.03,7.795,7.88,4532304,0
+WRD.US,D,20250701,000000,7.71,7.77,7.51,7.64,4836396,0
+WRD.US,D,20250702,000000,7.84,8.06,7.72,8.02,6546843,0
+WRD.US,D,20250703,000000,8.03,8.24,7.9,8.14,3364946,0
+WRD.US,D,20250707,000000,7.95,8.35,7.9,7.99,4887200,0
+WRD.US,D,20250708,000000,8.06,8.62,8.0405,8.56,8834691,0
+WRD.US,D,20250709,000000,8.64,8.79,8.345,8.57,9279477,0
+WRD.US,D,20250710,000000,8.66,8.98,8.31,8.85,7555130,0
+WRD.US,D,20250711,000000,8.78,8.86,8.54,8.54,3814126,0
+WRD.US,D,20250714,000000,8.52,8.705,8.46,8.615,3580207,0
+WRD.US,D,20250715,000000,8.79,8.94,8.395,8.59,5457997,0
+WRD.US,D,20250716,000000,8.58,8.78,8.12,8.78,7189114,0
+WRD.US,D,20250717,000000,8.86,9.28,8.84,9.26,9806842,0
+WRD.US,D,20250718,000000,9.31,9.35,9.04,9.1,5694574,0
+WRD.US,D,20250721,000000,9.625,10.03,9.16,9.23,10278890,0
+WRD.US,D,20250722,000000,9.295,9.61,9.05,9.48,7337345,0
+WRD.US,D,20250723,000000,9.67,10.1153,9.59,9.99,11538500,0
+WRD.US,D,20250724,000000,9.97,10.425,9.92,10.32,12126982,0
+WRD.US,D,20250725,000000,10.17,10.545,10.04,10.34,8814441,0
+WRD.US,D,20250728,000000,11,11.5,10.11,10.255,16782025,0
+WRD.US,D,20250729,000000,10.22,10.28,9.7901,9.95,10960178,0
+WRD.US,D,20250730,000000,9.79,9.81,9.15,9.35,7760224,0
+WRD.US,D,20250731,000000,10.17,10.21,9.03,9.18,17005727,0
+WRD.US,D,20250801,000000,8.92,8.92,8.4,8.65,7975892,0
+WRD.US,D,20250804,000000,8.84,8.89,8.63,8.7,5591154,0
+WRD.US,D,20250805,000000,8.73,8.73,8.5,8.68,4675934,0
+WRD.US,D,20250806,000000,8.77,8.885,8.62,8.67,4760090,0
+WRD.US,D,20250807,000000,8.73,9.33,8.73,9.18,7936224,0
+WRD.US,D,20250808,000000,9.31,9.34,8.89,9.19,5016462,0
+WRD.US,D,20250811,000000,9.16,9.24,8.79,8.8,4594762,0
+WRD.US,D,20250812,000000,8.88,9.34,8.62,9.31,6328001,0
+WRD.US,D,20250813,000000,9.3,9.99,9.15,9.97,10892988,0
+WRD.US,D,20250814,000000,9.5,9.719,9.36,9.65,4409005,0
+WRD.US,D,20250815,000000,9.87,10.095,9.68,9.92,8422129,0
+WRD.US,D,20250818,000000,9.96,10.02,9.5986,9.89,3878725,0
+WRD.US,D,20250819,000000,9.9,10.06,9.295,9.385,5914970,0
+WRD.US,D,20250820,000000,9.23,9.235,8.84,9.01,4930048,0
+WRD.US,D,20250821,000000,8.99,9.18,8.9186,9.1,2870822,0
+WRD.US,D,20250822,000000,9.18,9.57,9.07,9.52,3470768,0
+WRD.US,D,20250825,000000,9.61,9.93,9.45,9.6,3755026,0
+WRD.US,D,20250826,000000,9.5,9.8,9.4,9.76,2683051,0
+WRD.US,D,20250827,000000,9.52,9.57,9.11,9.5,4023966,0
+WRD.US,D,20250828,000000,9.52,9.67,9.41,9.57,2893867,0
+WRD.US,D,20250829,000000,9.55,9.7,9.295,9.36,2321909,0
+WRD.US,D,20250902,000000,9.1,9.173,8.92,9.16,3980867,0
+WRD.US,D,20250903,000000,9.12,9.32,8.98,8.99,2668513,0
+WRD.US,D,20250904,000000,8.98,8.995,8.74,8.87,2822715,0
+WRD.US,D,20250905,000000,9.04,9.08,8.7803,9.07,2735269,0
+WRD.US,D,20250908,000000,9.07,9.44,9.05,9.18,3443450,0
+WRD.US,D,20250909,000000,9.15,9.68,9.15,9.5,5198250,0
+WRD.US,D,20250910,000000,9.565,9.635,9.27,9.34,3463764,0
+WRD.US,D,20250911,000000,9.4,9.9,9.26,9.9,5840335,0
+WRD.US,D,20250912,000000,9.9,9.9,9.61,9.84,3328308,0
+WRD.US,D,20250915,000000,10.1,10.42,9.87,10.32,11776602,0
+WRD.US,D,20250916,000000,10.3,10.5,10.22,10.29,6963908,0
+WRD.US,D,20250917,000000,10.24,10.54,10.23,10.42,6618600,0
+WRD.US,D,20250918,000000,10.271,10.48,9.89,10.46,5930573,0
+WRD.US,D,20250919,000000,10.84,11.635,10.39,11.53,22958168,0
+WRD.US,D,20250922,000000,11.82,12.36,11.46,11.56,14691230,0
+WRD.US,D,20250923,000000,11.7,12.55,11.21,11.24,12736080,0
+WRD.US,D,20250924,000000,11.685,12.1999,11.38,11.39,9583932,0
+WRD.US,D,20250925,000000,11.04,11.18,10.72,10.91,7385992,0
+WRD.US,D,20250926,000000,10.68,10.77,10.12,10.19,8461220,0
+WRD.US,D,20250929,000000,10.57,10.63,10.25,10.42,11331035,0
+WRD.US,D,20250930,000000,10.52,10.6,9.86,9.9,8504943,0
+WRD.US,D,20251001,000000,9.83,10.39,9.78,10.32,4832381,0
+WRD.US,D,20251002,000000,10.52,11.28,10.43,11.27,10085599,0
+WRD.US,D,20251003,000000,11.27,11.32,10.5711,10.97,6909594,0
+WRD.US,D,20251006,000000,11.16,11.655,11.12,11.3,8168628,0
+WRD.US,D,20251007,000000,11.37,11.3799,10.66,11.05,5660757,0
+WRD.US,D,20251008,000000,11.3,12.405,11.26,12.38,13064560,0
+WRD.US,D,20251009,000000,12.18,12.19,11.53,11.97,7079502,0
+WRD.US,D,20251010,000000,11.97,12.18,10.16,10.17,16826520,0
+WRD.US,D,20251013,000000,10.8,10.905,10.53,10.76,5521105,0
+WRD.US,D,20251014,000000,10.43,10.68,9.99,10.62,7022005,0
+WRD.US,D,20251015,000000,11,11.65,10.98,11.07,8131340,0
+WRD.US,D,20251016,000000,11.15,11.16,10.345,10.53,5783112,0
+WRD.US,D,20251017,000000,10.28,10.35,9.91,10.1,6765169,0
+WRD.US,D,20251020,000000,10.32,10.57,10.3,10.37,3799169,0
+WRD.US,D,20251021,000000,10.28,10.545,10.17,10.18,2620797,0
+WRD.US,D,20251022,000000,10.125,10.125,9.4,9.83,8461953,0
+WRD.US,D,20251023,000000,9.86,10.48,9.86,10.12,4719035,0
+WRD.US,D,20251024,000000,10.35,10.98,10.32,10.64,7009266,0
+WRD.US,D,20251027,000000,11.17,11.325,10.99,11.16,6220044,0
+WRD.US,D,20251028,000000,11.5,12.13,11.195,11.72,14216175,0
+WRD.US,D,20251029,000000,11.75,11.84,11.06,11.1,7089647,0
+WRD.US,D,20251030,000000,10.83,10.97,10.545,10.6,4017237,0
+WRD.US,D,20251031,000000,10.8,10.8124,10.16,10.67,6599493,0
+WRD.US,D,20251103,000000,10.72,11.15,10.5,10.9,7317849,0
+WRD.US,D,20251104,000000,10.4,10.4,9.36,9.405,11428558,0
+WRD.US,D,20251105,000000,9.6,9.61,8.9,8.91,11735248,0
+WRD.US,D,20251106,000000,9.03,9.065,8.225,8.56,11161652,0
+WRD.US,D,20251107,000000,8.095,8.18,7.44,7.99,12707252,0
+WRD.US,D,20251110,000000,8.33,8.345,7.8,8.17,9768771,0
+WRD.US,D,20251111,000000,8,8.1699,7.95,8.11,3979271,0
+WRD.US,D,20251112,000000,8.12,8.1872,7.77,7.93,4304953,0
+WRD.US,D,20251113,000000,7.8,7.89,7.26,7.27,6652039,0
+WRD.US,D,20251114,000000,7.03,7.355,6.93,7.03,7753105,0
+WRD.US,D,20251117,000000,7.2,7.39,6.98,7.12,5213419,0
+WRD.US,D,20251118,000000,6.87,7.265,6.82,7.12,4083920,0
+WRD.US,D,20251119,000000,7.05,7.38,7,7.15,4688171,0
+WRD.US,D,20251120,000000,7.44,7.885,7.07,7.07,6796121,0
+WRD.US,D,20251121,000000,7.05,7.365,6.865,7.2,6254088,0
+WRD.US,D,20251124,000000,7.7,8.425,7.53,8.26,9961707,0
+WRD.US,D,20251125,000000,8.22,8.28,7.82,7.92,6211485,0
+WRD.US,D,20251126,000000,8.015,8.2,7.88,8.04,4162700,0
+WRD.US,D,20251128,000000,8.04,8.35,8.03,8.24,2804765,0
+WRD.US,D,20251201,000000,8.3,8.855,8.1201,8.5,6020364,0
+WRD.US,D,20251202,000000,8.625,8.825,8.56,8.67,4497857,0
+WRD.US,D,20251203,000000,8.9,9.15,8.895,9.12,5014170,0
+WRD.US,D,20251204,000000,9.2,9.38,8.955,9.36,3995708,0
+WRD.US,D,20251205,000000,9.42,9.56,9.29,9.51,4913307,0
+WRD.US,D,20251208,000000,9.31,9.35,9.12,9.24,4744969,0
+WRD.US,D,20251209,000000,9.08,9.085,8.6429,8.91,6577336,0
+WRD.US,D,20251210,000000,8.93,9.01,8.79,8.97,3214085,0
+WRD.US,D,20251211,000000,9,9.15,8.685,8.92,3813239,0
+WRD.US,D,20251212,000000,8.905,8.91,8.55,8.63,3151301,0
+WRD.US,D,20251215,000000,8.63,8.68,8.36,8.44,3011644,0
+WRD.US,D,20251216,000000,8.26,8.695,8.23,8.64,2769812,0
+WRD.US,D,20251217,000000,8.7,8.949,8.43,8.45,3419746,0
+WRD.US,D,20251218,000000,8.63,8.755,8.47,8.56,2224963,0
+WRD.US,D,20251219,000000,8.7,8.995,8.61,8.92,5472269,0
+WRD.US,D,20251222,000000,9.2,9.23,8.93,8.97,4574318,0
+WRD.US,D,20251223,000000,8.95,9,8.795,8.87,3004025,0
+WRD.US,D,20251224,000000,8.87,8.96,8.8,8.83,1321965,0
+WRD.US,D,20251226,000000,8.83,8.83,8.5,8.71,2559527,0
+WRD.US,D,20251229,000000,8.51,8.79,8.46,8.66,3251274,0
+WRD.US,D,20251230,000000,8.76,9.005,8.7209,8.9,3441747,0
+WRD.US,D,20251231,000000,8.9,8.9,8.63,8.68,3045724,0
+WRD.US,D,20260102,000000,8.98,9.4,8.91,9.39,5278064,0
+WRD.US,D,20260105,000000,9.49,9.85,9.38,9.66,5250561,0
+WRD.US,D,20260106,000000,9.8,9.95,9.67,9.91,4421054,0
+WRD.US,D,20260107,000000,9.8,9.8,9.59,9.68,3006490,0
+WRD.US,D,20260108,000000,9.6,9.818,9.51,9.77,1946430,0
+WRD.US,D,20260109,000000,9.87,9.88,9.43,9.64,2465351,0
+WRD.US,D,20260112,000000,9.59,10.015,9.53,9.79,3322822,0
+WRD.US,D,20260113,000000,9.71,9.745,8.69,8.81,7705598,0
+WRD.US,D,20260114,000000,8.81,9.08,8.75,8.9,2978063,0
+WRD.US,D,20260115,000000,8.975,9.09,8.685,8.73,3254721,0
+WRD.US,D,20260116,000000,8.88,8.9964,8.68,8.85,3185053,0
+WRD.US,D,20260120,000000,8.65,8.6782,8.1,8.48,6256657,0
+WRD.US,D,20260121,000000,8.8,8.92,8.61,8.84,4197910,0
+WRD.US,D,20260122,000000,8.98,9.2299,8.9,9.05,3928538,0
+WRD.US,D,20260123,000000,9.05,9.05,8.82,8.82,3150297,0
+WRD.US,D,20260126,000000,8.785,8.87,8.605,8.65,2196785,0
+WRD.US,D,20260127,000000,8.83,9.02,8.7,8.84,2326272,0
+WRD.US,D,20260128,000000,8.89,9.01,8.6,8.66,3031875,0
+WRD.US,D,20260129,000000,8.66,8.68,8.18,8.26,3894169,0
+WRD.US,D,20260130,000000,8.22,8.23,7.9,8.01,6832872,0
+WRD.US,D,20260202,000000,7.79,7.79,7.61,7.7,4431036,0
+WRD.US,D,20260203,000000,7.94,7.97,7.19,7.58,7600072,0
+WRD.US,D,20260204,000000,7.56,7.63,6.88,7.11,6553217,0
+WRD.US,D,20260205,000000,7.11,7.48,7.08,7.36,5710849,0
+WRD.US,D,20260206,000000,7.48,7.95,7.31,7.81,4448932,0
+WRD.US,D,20260209,000000,7.75,8.165,7.75,8.06,3040092,0
+WRD.US,D,20260210,000000,8.09,8.28,7.995,8.01,2154955,0
+WRD.US,D,20260211,000000,8.07,8.09,7.47,7.55,4085623,0
+WRD.US,D,20260212,000000,7.77,7.78,7.35,7.46,2584753,0
+WRD.US,D,20260213,000000,7.5,7.72,7.46,7.57,1448347,0
+WRD.US,D,20260217,000000,7.51,7.72,7.4402,7.68,1744585,0
+WRD.US,D,20260218,000000,7.45,7.615,7.32,7.375,3821560,0
diff --git a/daily/us/nasdaq stocks/3/wsfs.us.txt b/daily/us/nasdaq stocks/3/wsfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16fa75a71a08359ac826b7124f2f98a6d9618b8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wsfs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSFS.US,D,20050225,000000,16.9699,17.1596,16.9669,17.1159,37288.293134642,0
+WSFS.US,D,20050228,000000,17.0136,17.099,16.9251,17.099,72495.285589056,0
+WSFS.US,D,20050301,000000,16.9917,17.3027,16.9251,17.2163,136618.06616901,0
+WSFS.US,D,20050302,000000,17.105,17.4438,17.105,17.3783,50764.413109618,0
+WSFS.US,D,20050303,000000,17.2501,17.3465,16.8774,17.0961,73710.048606966,0
+WSFS.US,D,20050304,000000,17.2441,17.3961,16.954,17.3961,103847.64477206,0
+WSFS.US,D,20050307,000000,17.4249,17.4438,17.2967,17.4379,40670.909955844,0
+WSFS.US,D,20050308,000000,17.4438,17.4438,16.9391,16.9391,31482.188867604,0
+WSFS.US,D,20050309,000000,16.942,16.942,16.8655,16.8655,30493.872973996,0
+WSFS.US,D,20050310,000000,16.8347,16.9092,16.8347,16.8407,39668.504018945,0
+WSFS.US,D,20050311,000000,16.8556,16.9182,16.6559,16.796,52766.205688426,0
+WSFS.US,D,20050314,000000,16.6698,16.8675,16.6698,16.7672,120017.98231037,0
+WSFS.US,D,20050315,000000,16.7761,16.7761,16.476,16.5376,85164.247369863,0
+WSFS.US,D,20050316,000000,16.5595,16.6251,16.4174,16.4174,142622.43747378,0
+WSFS.US,D,20050317,000000,16.3756,16.4412,16.3756,16.3816,136584.85392412,0
+WSFS.US,D,20050318,000000,16.5486,16.5486,16.3042,16.3648,120129.69622503,0
+WSFS.US,D,20050321,000000,16.4512,16.5526,16.3508,16.3508,668511.16176684,0
+WSFS.US,D,20050322,000000,16.3042,16.3886,16.0656,16.1452,58802.782806416,0
+WSFS.US,D,20050323,000000,16.0438,16.173,15.8838,15.8868,121230.73246495,0
+WSFS.US,D,20050324,000000,15.8838,16.1104,15.8838,16.024,91991.879775408,0
+WSFS.US,D,20050328,000000,16.0438,16.0438,15.7785,15.7785,28618.890784796,0
+WSFS.US,D,20050329,000000,15.8382,15.8382,15.545,15.6156,67782.166108638,0
+WSFS.US,D,20050330,000000,15.5122,15.6255,15.4854,15.4973,78466.444648917,0
+WSFS.US,D,20050331,000000,15.4695,15.6066,15.4069,15.6066,172800.29090542,0
+WSFS.US,D,20050401,000000,15.6126,15.6514,15.4337,15.4725,96176.622632461,0
+WSFS.US,D,20050404,000000,15.5718,15.5718,15.395,15.4814,88228.831785382,0
+WSFS.US,D,20050405,000000,15.4516,15.4516,15.4,15.4516,21671.493011289,0
+WSFS.US,D,20050406,000000,15.5063,15.5718,15.4377,15.4377,80538.687444173,0
+WSFS.US,D,20050407,000000,15.4377,15.4665,15.4069,15.4377,138078.39851283,0
+WSFS.US,D,20050408,000000,15.4377,15.4377,15.3771,15.391,31363.429931306,0
+WSFS.US,D,20050411,000000,15.4337,15.4377,15.3771,15.3771,85757.035619696,0
+WSFS.US,D,20050412,000000,15.3771,15.6652,15.3771,15.6652,51164.972911713,0
+WSFS.US,D,20050413,000000,15.706,15.706,15.3771,15.3771,50333.660357617,0
+WSFS.US,D,20050414,000000,15.3771,15.6285,15.3473,15.3473,47738.073097315,0
+WSFS.US,D,20050415,000000,15.4635,15.5361,14.9955,14.9955,53800.817438558,0
+WSFS.US,D,20050418,000000,15.1317,15.1317,14.6975,14.9817,92626.938155109,0
+WSFS.US,D,20050419,000000,14.8713,15.1347,14.8147,15.1039,50150.489794851,0
+WSFS.US,D,20050420,000000,14.8932,15.4,14.8932,15.3423,103947.28150676,0
+WSFS.US,D,20050421,000000,15.3423,15.5689,15.1873,15.3632,177707.6516969,0
+WSFS.US,D,20050422,000000,15.3632,15.3632,14.8177,14.8267,102768.75002874,0
+WSFS.US,D,20050425,000000,14.7839,15.0492,14.7839,14.9757,41182.177240929,0
+WSFS.US,D,20050426,000000,14.9031,14.9171,14.7571,14.7839,45102.228570469,0
+WSFS.US,D,20050427,000000,15.2479,15.7229,14.8147,15.6196,132914.39764714,0
+WSFS.US,D,20050428,000000,15.4516,15.5848,15.1605,15.1605,80102.902533854,0
+WSFS.US,D,20050429,000000,15.1784,15.2936,15.0214,15.1406,55365.818675383,0
+WSFS.US,D,20050502,000000,15.2797,15.6682,15.2797,15.6682,202846.30178913,0
+WSFS.US,D,20050503,000000,15.6156,16.0776,15.5937,15.856,52699.781198631,0
+WSFS.US,D,20050504,000000,15.853,15.9772,15.7368,15.9752,73887.180579751,0
+WSFS.US,D,20050505,000000,15.8998,15.9952,15.869,15.9306,27947.600865206,0
+WSFS.US,D,20050506,000000,16.0328,16.0328,15.545,15.5878,88518.684104486,0
+WSFS.US,D,20050509,000000,15.6782,16.0328,15.6414,16.0328,44194.427209943,0
+WSFS.US,D,20050510,000000,15.9722,15.9722,15.4725,15.5878,113843.52405447,0
+WSFS.US,D,20050511,000000,15.6871,15.8133,15.4377,15.8133,185749.04068869,0
+WSFS.US,D,20050512,000000,15.8133,15.851,15.7258,15.7487,94649.865798851,0
+WSFS.US,D,20050513,000000,15.7994,15.9594,15.7487,15.8818,224492.63400883,0
+WSFS.US,D,20050516,000000,16.014,16.0328,15.9336,15.9932,75840.664438707,0
+WSFS.US,D,20050517,000000,15.8818,16.0328,15.7646,15.9276,44969.379590879,0
+WSFS.US,D,20050518,000000,15.9752,16.2038,15.9494,16.2038,49494.296350215,0
+WSFS.US,D,20050519,000000,16.0468,16.2564,16.0358,16.0906,31963.263202783,0
+WSFS.US,D,20050520,000000,16.2564,16.2882,16.162,16.2882,31783.111935007,0
+WSFS.US,D,20050523,000000,16.1204,16.7155,16.1204,16.479,45031.77835402,0
+WSFS.US,D,20050524,000000,16.4074,16.7821,16.3648,16.3996,91626.545081537,0
+WSFS.US,D,20050525,000000,16.3648,16.3678,16.0607,16.2286,31449.983054371,0
+WSFS.US,D,20050526,000000,16.1134,16.5883,16.0358,16.2416,23982.260110807,0
+WSFS.US,D,20050527,000000,16.0806,16.5804,16.0468,16.3996,23956.092887555,0
+WSFS.US,D,20050531,000000,16.3438,16.6092,16.183,16.5307,21469.200246914,0
+WSFS.US,D,20050601,000000,16.322,16.479,16.2286,16.3468,43488.918613793,0
+WSFS.US,D,20050602,000000,16.2256,16.628,16.165,16.5982,25857.242300006,0
+WSFS.US,D,20050603,000000,16.5575,16.8347,16.2912,16.322,68879.176621911,0
+WSFS.US,D,20050606,000000,16.3528,16.3528,16.0656,16.0686,29402.901050704,0
+WSFS.US,D,20050607,000000,16.0726,16.4661,16.0726,16.2138,23348.208162769,0
+WSFS.US,D,20050608,000000,16.1502,16.2882,15.9276,15.9276,23009.040692151,0
+WSFS.US,D,20050609,000000,15.9236,15.9236,15.557,15.7159,51707.439578367,0
+WSFS.US,D,20050610,000000,15.545,15.5967,15.5063,15.5281,14490.603091838,0
+WSFS.US,D,20050613,000000,15.6474,15.6474,15.4725,15.5182,69647.083981201,0
+WSFS.US,D,20050614,000000,15.4516,15.6871,15.4516,15.6613,61747.601853974,0
+WSFS.US,D,20050615,000000,15.5003,15.6314,15.3801,15.5629,138339.0643137,0
+WSFS.US,D,20050616,000000,15.4606,15.9028,15.4099,15.9028,199487.83932785,0
+WSFS.US,D,20050617,000000,15.6752,15.8818,15.3632,15.7487,106607.28039352,0
+WSFS.US,D,20050620,000000,15.7487,16.2138,15.6563,16.2008,102359.13234167,0
+WSFS.US,D,20050621,000000,16.1352,16.2416,15.9902,16.1532,54170.177859082,0
+WSFS.US,D,20050622,000000,16.2564,16.6976,16.2098,16.4323,277666.44452099,0
+WSFS.US,D,20050623,000000,16.3508,16.4204,15.9464,15.9494,64338.156955959,0
+WSFS.US,D,20050624,000000,15.9336,15.9336,15.5778,15.8044,144944.27532159,0
+WSFS.US,D,20050627,000000,15.7616,16.1034,15.7438,16.0934,31970.308224428,0
+WSFS.US,D,20050628,000000,16.1134,16.4602,16.005,16.4602,26909.969820083,0
+WSFS.US,D,20050629,000000,16.4631,16.5982,16.1004,16.5058,55187.680270934,0
+WSFS.US,D,20050630,000000,16.5277,16.5277,16.008,16.2446,69686.33481608,0
+WSFS.US,D,20050701,000000,16.2038,16.3409,16.1252,16.3409,29674.637599863,0
+WSFS.US,D,20050705,000000,16.4054,16.8655,16.3042,16.8655,32398.041681438,0
+WSFS.US,D,20050706,000000,16.8347,16.9092,16.8298,16.8526,28966.109708722,0
+WSFS.US,D,20050707,000000,16.7056,16.9251,16.5834,16.9251,39158.243165524,0
+WSFS.US,D,20050708,000000,16.7731,16.8347,16.5396,16.7483,70192.569942847,0
+WSFS.US,D,20050711,000000,16.634,16.8347,16.4174,16.5138,52754.128508462,0
+WSFS.US,D,20050712,000000,16.4234,16.4542,16.2564,16.3409,53962.85293639,0
+WSFS.US,D,20050713,000000,16.179,16.326,16.0328,16.2504,34511.548174899,0
+WSFS.US,D,20050714,000000,16.333,16.333,16.1134,16.1482,132351.80234721,0
+WSFS.US,D,20050715,000000,16.0656,16.2754,16.0656,16.2167,24810.553369911,0
+WSFS.US,D,20050718,000000,16.2624,16.2624,16.0328,16.0358,62359.512305413,0
+WSFS.US,D,20050719,000000,16.3012,16.333,16.0398,16.333,56895.594803983,0
+WSFS.US,D,20050720,000000,16.179,16.9251,16.179,16.8437,180724.93382423,0
+WSFS.US,D,20050721,000000,16.8407,17.0513,16.7761,16.785,44174.298576672,0
+WSFS.US,D,20050722,000000,16.7731,16.945,16.6847,16.8496,96750.288680686,0
+WSFS.US,D,20050725,000000,16.8466,16.9848,16.6559,16.8258,118881.72096222,0
+WSFS.US,D,20050726,000000,16.8407,17.0354,16.8407,16.8626,36714.627086417,0
+WSFS.US,D,20050727,000000,16.9152,16.9639,16.7453,16.9639,81488.758934568,0
+WSFS.US,D,20050728,000000,16.9639,17.1715,16.8874,17.1715,30253.335806406,0
+WSFS.US,D,20050729,000000,17.1626,17.1626,16.9023,16.9997,88721.983300523,0
+WSFS.US,D,20050801,000000,17.1626,17.1904,16.9758,16.9758,29830.634507714,0
+WSFS.US,D,20050802,000000,17.1159,17.4885,16.9997,17.4795,70253.962274324,0
+WSFS.US,D,20050803,000000,17.3842,17.4795,17.2779,17.4795,57300.180332732,0
+WSFS.US,D,20050804,000000,17.3623,17.3723,17.2193,17.2679,140577.36833343,0
+WSFS.US,D,20050805,000000,17.2351,17.5949,17.2351,17.5949,71731.40395642,0
+WSFS.US,D,20050808,000000,17.4557,17.4756,17.3315,17.3901,97224.31799422,0
+WSFS.US,D,20050809,000000,17.4487,17.4487,17.2501,17.2501,42691.824736259,0
+WSFS.US,D,20050810,000000,17.3961,17.5133,17.1745,17.1805,49637.209646439,0
+WSFS.US,D,20050811,000000,17.1745,17.3753,17.1417,17.1567,71224.162397989,0
+WSFS.US,D,20050812,000000,17.0811,17.0901,16.7781,16.8327,184913.70240794,0
+WSFS.US,D,20050815,000000,16.8039,17.2133,16.7036,17.2133,119129.30315146,0
+WSFS.US,D,20050816,000000,17.1626,17.2839,16.8745,16.9122,25659.98169395,0
+WSFS.US,D,20050817,000000,17.0682,17.0811,16.8437,16.8596,33110.595299234,0
+WSFS.US,D,20050818,000000,16.8834,16.9251,16.8466,16.8924,43223.220654615,0
+WSFS.US,D,20050819,000000,16.8138,16.9758,16.6946,16.8019,28881.569448983,0
+WSFS.US,D,20050822,000000,16.6847,16.9182,16.6588,16.9182,28897.672355601,0
+WSFS.US,D,20050823,000000,16.8675,17.0334,16.8675,16.9669,51954.015335938,0
+WSFS.US,D,20050824,000000,17.0931,17.1994,16.9977,17.1298,31632.147185474,0
+WSFS.US,D,20050825,000000,16.9818,17.2193,16.9639,16.9639,23504.205070619,0
+WSFS.US,D,20050826,000000,17.1715,17.1715,16.628,16.64,148299.71848788,0
+WSFS.US,D,20050829,000000,16.6251,16.8526,16.479,16.8526,33129.717500841,0
+WSFS.US,D,20050830,000000,16.6588,16.8298,16.4412,16.7244,67425.88929974,0
+WSFS.US,D,20050831,000000,16.8228,17.3226,16.7761,17.254,45583.302905647,0
+WSFS.US,D,20050901,000000,17.3653,17.3653,17.1358,17.2292,44839.549906282,0
+WSFS.US,D,20050902,000000,17.105,17.2799,16.9391,17.1805,27719.140877579,0
+WSFS.US,D,20050906,000000,17.2163,17.3991,17.2163,17.3315,55781.47495243,0
+WSFS.US,D,20050907,000000,17.1567,17.3931,17.1567,17.3365,33996.25516316,0
+WSFS.US,D,20050908,000000,17.3335,17.3335,17.2053,17.3285,66204.081260186,0
+WSFS.US,D,20050909,000000,17.2193,17.3783,17.1964,17.3783,31888.78725968,0
+WSFS.US,D,20050912,000000,17.3465,17.413,17.2501,17.254,47984.648854885,0
+WSFS.US,D,20050913,000000,17.1417,17.254,17.0682,17.0961,11785.314780207,0
+WSFS.US,D,20050914,000000,17.0961,17.1497,16.8655,16.9331,52491.449844275,0
+WSFS.US,D,20050915,000000,16.9152,16.9669,16.8347,16.8993,21870.766480672,0
+WSFS.US,D,20050916,000000,16.9699,17.3991,16.8496,17.3335,116909.11490166,0
+WSFS.US,D,20050919,000000,17.2839,17.2967,17.2222,17.2322,62593.004451358,0
+WSFS.US,D,20050920,000000,17.2649,17.3315,17.2133,17.2749,102956.95274982,0
+WSFS.US,D,20050921,000000,17.1388,17.3315,17.1239,17.1904,278078.07507138,0
+WSFS.US,D,20050922,000000,17.2649,17.2649,17.0871,17.0871,373819.91922519,0
+WSFS.US,D,20050923,000000,17.0682,17.3315,17.0682,17.3077,89953.855656713,0
+WSFS.US,D,20050926,000000,17.2938,17.3753,17.2322,17.2649,69108.6430412,0
+WSFS.US,D,20050927,000000,17.262,17.3753,17.262,17.2938,90637.222756265,0
+WSFS.US,D,20050928,000000,17.2938,17.4409,17.2938,17.3842,99589.43240357,0
+WSFS.US,D,20050929,000000,17.2193,17.4855,17.2193,17.4855,112591.52306501,0
+WSFS.US,D,20050930,000000,17.3653,17.4855,17.3554,17.4855,21287.036115811,0
+WSFS.US,D,20051003,000000,17.4885,17.6485,17.3623,17.6485,101387.92578634,0
+WSFS.US,D,20051004,000000,17.6653,17.8899,17.5729,17.7211,104766.51688089,0
+WSFS.US,D,20051005,000000,17.6067,17.6763,17.2938,17.2938,64092.587630052,0
+WSFS.US,D,20051006,000000,17.3842,17.4487,17.0444,17.2351,49448.00049369,0
+WSFS.US,D,20051007,000000,17.411,17.4319,17.2649,17.3723,14590.239826529,0
+WSFS.US,D,20051010,000000,17.1537,17.4517,17.1537,17.3842,35005.706121703,0
+WSFS.US,D,20051011,000000,17.3623,17.4438,17.0901,17.3176,416002.48953969,0
+WSFS.US,D,20051012,000000,17.2938,17.4587,16.9788,17.1745,123493.19084462,0
+WSFS.US,D,20051013,000000,17.1845,17.2471,16.9609,17.0871,62007.26122317,0
+WSFS.US,D,20051014,000000,17.2501,17.2501,16.9877,17.1139,78457.386763945,0
+WSFS.US,D,20051017,000000,17.0106,17.1715,16.9917,17.099,291481.73196658,0
+WSFS.US,D,20051018,000000,17.2073,17.3285,16.9947,17.1328,17665.894990348,0
+WSFS.US,D,20051019,000000,17.0414,18.1403,17.0414,18.1314,296964.77166962,0
+WSFS.US,D,20051020,000000,18.1503,18.8488,18.1503,18.5239,496745.48261157,0
+WSFS.US,D,20051021,000000,18.5239,18.7594,18.352,18.6699,108090.7606656,0
+WSFS.US,D,20051024,000000,18.6699,18.8488,18.3877,18.8488,83777.384537487,0
+WSFS.US,D,20051025,000000,18.8488,18.8488,18.3609,18.7812,64233.48806295,0
+WSFS.US,D,20051026,000000,18.497,18.7921,18.0648,18.0937,143745.6152103,0
+WSFS.US,D,20051027,000000,18.037,18.188,17.6693,17.8125,57220.672231311,0
+WSFS.US,D,20051028,000000,17.8125,18.1125,17.7231,18.1125,71617.677178438,0
+WSFS.US,D,20051031,000000,18.2149,18.4215,18.0747,18.3907,186688.04143078,0
+WSFS.US,D,20051101,000000,18.2854,18.3907,18.188,18.2218,103974.45516167,0
+WSFS.US,D,20051102,000000,18.2585,18.4285,18.1155,18.4007,88996.739144674,0
+WSFS.US,D,20051103,000000,18.4344,18.4781,18.1751,18.2009,121481.33394918,0
+WSFS.US,D,20051104,000000,18.1851,18.4871,18.1851,18.4811,55857.96375886,0
+WSFS.US,D,20051107,000000,18.4652,18.5099,18.1125,18.3977,99856.136794412,0
+WSFS.US,D,20051108,000000,18.2804,18.4752,18.2079,18.3818,62717.801977638,0
+WSFS.US,D,20051109,000000,18.4066,18.5785,18.2049,18.4841,111391.85652206,0
+WSFS.US,D,20051110,000000,18.5547,18.979,18.2267,18.973,31746.880395119,0
+WSFS.US,D,20051111,000000,18.821,18.9472,18.7405,18.9213,26425.876189913,0
+WSFS.US,D,20051114,000000,18.9859,18.9938,18.7017,18.9859,45259.231909983,0
+WSFS.US,D,20051115,000000,18.8518,18.8518,18.3699,18.5755,65325.466417905,0
+WSFS.US,D,20051116,000000,18.652,18.652,18.1671,18.3699,46079.473715779,0
+WSFS.US,D,20051117,000000,18.347,18.4941,18.0429,18.4811,106513.68224882,0
+WSFS.US,D,20051118,000000,18.6699,18.9352,18.3629,18.9302,27002.56153313,0
+WSFS.US,D,20051121,000000,18.8547,18.9422,18.7116,18.7405,31228.568088389,0
+WSFS.US,D,20051122,000000,18.7862,18.7902,18.3977,18.3977,46355.235991592,0
+WSFS.US,D,20051123,000000,18.4066,18.4066,18.2834,18.3043,18368.384291507,0
+WSFS.US,D,20051125,000000,18.3947,18.3977,18.2755,18.3579,2577.4714903595,0
+WSFS.US,D,20051128,000000,18.2297,18.6153,18.2179,18.5328,114515.82040573,0
+WSFS.US,D,20051129,000000,18.6312,18.8249,18.4066,18.6948,64689.401606539,0
+WSFS.US,D,20051130,000000,18.5755,18.813,18.3311,18.7653,133593.73902004,0
+WSFS.US,D,20051201,000000,18.819,19.281,18.7653,19.0734,117245.26307728,0
+WSFS.US,D,20051202,000000,19.1448,19.1448,18.6461,19.0793,72018.236980533,0
+WSFS.US,D,20051205,000000,19.0038,19.0038,18.6242,18.6968,37295.338156287,0
+WSFS.US,D,20051206,000000,18.9859,19.1518,18.6083,18.9472,51738.638959938,0
+WSFS.US,D,20051207,000000,18.8518,18.9272,18.5119,18.6431,70125.139021389,0
+WSFS.US,D,20051208,000000,18.507,18.808,18.4781,18.6212,27690.960791,0
+WSFS.US,D,20051209,000000,18.7305,18.8964,18.6918,18.7464,13469.074953332,0
+WSFS.US,D,20051212,000000,18.9213,18.9213,18.4414,18.5924,55038.728384728,0
+WSFS.US,D,20051213,000000,18.5924,18.6192,18.5,18.5149,9011.5891154544,0
+WSFS.US,D,20051214,000000,18.6401,19.118,18.5,19.0038,139092.88162969,0
+WSFS.US,D,20051215,000000,18.821,19.0346,18.7742,19.0038,36357.343845856,0
+WSFS.US,D,20051216,000000,19.0734,19.2988,18.9978,19.1946,130048.08026934,0
+WSFS.US,D,20051219,000000,19.0793,19.136,18.7375,18.808,53349.936053286,0
+WSFS.US,D,20051220,000000,18.7782,18.8895,18.5835,18.5954,32054.848484166,0
+WSFS.US,D,20051221,000000,18.7742,19.0008,18.6312,18.6312,14868.01496567,0
+WSFS.US,D,20051222,000000,18.5716,18.8786,18.347,18.662,79037.091402152,0
+WSFS.US,D,20051223,000000,18.8597,19.0008,18.6461,18.9541,21586.952751551,0
+WSFS.US,D,20051227,000000,18.9442,19.0912,18.8816,19.0734,12614.614470975,0
+WSFS.US,D,20051228,000000,18.9392,18.9392,18.6153,18.6669,9898.2554110447,0
+WSFS.US,D,20051229,000000,18.5606,18.8518,18.5606,18.5924,32384.958069812,0
+WSFS.US,D,20051230,000000,18.5576,18.5924,18.1751,18.1851,61589.592082795,0
+WSFS.US,D,20060103,000000,18.1373,18.2009,17.8899,18.0648,190260.87383639,0
+WSFS.US,D,20060104,000000,17.9993,18.6461,17.9993,18.5716,274839.37797808,0
+WSFS.US,D,20060105,000000,18.7017,18.8935,18.5716,18.7951,61883.470128553,0
+WSFS.US,D,20060106,000000,18.7216,19.126,18.5457,19.1012,35647.809523051,0
+WSFS.US,D,20060109,000000,19.1796,19.1796,18.8935,18.8935,58057.016943724,0
+WSFS.US,D,20060110,000000,18.7246,19.12,18.6818,19.0842,16240.787754756,0
+WSFS.US,D,20060111,000000,18.965,19.0426,18.8746,18.8964,46439.776251331,0
+WSFS.US,D,20060112,000000,19.0286,19.0286,18.7246,19.0008,12334.826468507,0
+WSFS.US,D,20060113,000000,18.7375,18.9253,18.5417,18.8547,75313.294247005,0
+WSFS.US,D,20060117,000000,18.7623,18.9213,18.6212,18.815,21671.493011289,0
+WSFS.US,D,20060118,000000,18.8637,18.9819,18.5209,18.815,13446.933456733,0
+WSFS.US,D,20060119,000000,18.7087,19.0008,18.6968,19.0008,22734.284848001,0
+WSFS.US,D,20060120,000000,19.0008,19.0008,18.5606,18.6759,12937.679034975,0
+WSFS.US,D,20060123,000000,18.7951,18.9392,18.6242,18.6759,17698.100803581,0
+WSFS.US,D,20060124,000000,18.9124,19.0008,18.659,19.0008,16437.041929149,0
+WSFS.US,D,20060125,000000,18.6669,18.965,18.6669,18.7951,21227.656647662,0
+WSFS.US,D,20060126,000000,18.6342,19.1697,18.5755,19.1518,82791.081507205,0
+WSFS.US,D,20060127,000000,18.9541,19.2244,18.9541,19.1488,91046.840443331,0
+WSFS.US,D,20060130,000000,19.0704,19.1826,18.9084,18.9352,27560.124674738,0
+WSFS.US,D,20060131,000000,18.8428,18.8895,18.6113,18.7504,89894.476188563,0
+WSFS.US,D,20060201,000000,18.5865,19.1966,18.5865,18.9938,40146.559059133,0
+WSFS.US,D,20060202,000000,18.7981,18.7981,18.5547,18.5924,78446.316015646,0
+WSFS.US,D,20060203,000000,18.6669,18.7216,18.4315,18.6242,43281.593691101,0
+WSFS.US,D,20060206,000000,18.4841,18.5686,18.2685,18.3549,49621.106739822,0
+WSFS.US,D,20060207,000000,18.2804,18.3669,17.9416,17.9475,30373.101174369,0
+WSFS.US,D,20060208,000000,18.1433,18.1503,17.9029,17.9475,39772.166480292,0
+WSFS.US,D,20060209,000000,17.9475,18.2238,17.8005,17.8125,47773.298205539,0
+WSFS.US,D,20060210,000000,17.7727,18.0599,17.7509,18.0013,36438.864810603,0
+WSFS.US,D,20060213,000000,18.0062,18.0211,17.8035,17.8283,21513.483240111,0
+WSFS.US,D,20060214,000000,17.8283,18.4543,17.8283,18.4523,35217.05677105,0
+WSFS.US,D,20060215,000000,18.2625,18.5517,18.2625,18.4752,25326.852813314,0
+WSFS.US,D,20060216,000000,18.5576,18.6858,18.4811,18.6153,15953.954730643,0
+WSFS.US,D,20060217,000000,18.7057,18.8488,18.3798,18.8488,23519.301545573,0
+WSFS.US,D,20060221,000000,18.7087,18.7782,17.7509,18.4682,69717.53419765,0
+WSFS.US,D,20060222,000000,18.6431,18.7564,18.5209,18.5815,31082.635497174,0
+WSFS.US,D,20060223,000000,18.7057,18.7057,18.192,18.3549,53226.144958669,0
+WSFS.US,D,20060224,000000,18.2218,18.4623,18.0211,18.2297,50187.727766402,0
+WSFS.US,D,20060227,000000,17.9753,18.2585,17.9753,18.188,19246.99913379,0
+WSFS.US,D,20060228,000000,18.1503,18.1503,17.8721,17.8999,52125.108718742,0
+WSFS.US,D,20060301,000000,18.0569,18.1125,18.037,18.1125,42234.904761006,0
+WSFS.US,D,20060302,000000,17.9545,18.188,17.9545,18.188,54667.355100878,0
+WSFS.US,D,20060303,000000,17.9833,18.2477,17.9833,18.0937,26551.680147857,0
+WSFS.US,D,20060306,000000,18.2367,18.2367,17.9715,18.0509,58409.268025967,0
+WSFS.US,D,20060307,000000,18.1035,18.1671,18.0429,18.0717,38871.410141412,0
+WSFS.US,D,20060308,000000,18.1851,18.3758,18.1155,18.2685,20373.196165306,0
+WSFS.US,D,20060309,000000,18.3371,18.3818,18.0747,18.0807,14011.541619986,0
+WSFS.US,D,20060310,000000,18.0509,18.5388,18.0509,18.5388,30352.972541098,0
+WSFS.US,D,20060313,000000,18.4344,18.8994,18.4344,18.8547,90275.91378905,0
+WSFS.US,D,20060314,000000,18.6183,18.9978,18.4652,18.9978,61535.244772963,0
+WSFS.US,D,20060315,000000,19.0604,19.0604,18.7434,18.9511,88718.964005532,0
+WSFS.US,D,20060316,000000,18.811,19.2124,18.811,19.0704,44350.424117794,0
+WSFS.US,D,20060317,000000,19.1648,19.2244,18.8816,18.9819,147689.82089977,0
+WSFS.US,D,20060320,000000,18.8696,18.8696,18.6212,18.6858,39198.500432066,0
+WSFS.US,D,20060321,000000,18.6192,18.655,18.2585,18.4066,90991.486701836,0
+WSFS.US,D,20060322,000000,18.3202,18.6192,18.3202,18.5576,40315.63957861,0
+WSFS.US,D,20060323,000000,18.4344,18.5924,18.4066,18.5576,158051.03487604,0
+WSFS.US,D,20060324,000000,18.5576,19.0704,18.5149,18.9352,46067.396535816,0
+WSFS.US,D,20060327,000000,18.96,18.96,18.6024,18.6312,28136.810017954,0
+WSFS.US,D,20060328,000000,18.8488,18.8488,18.3907,18.4066,62433.988248516,0
+WSFS.US,D,20060329,000000,18.4066,18.7534,18.2785,18.6401,174855.42436239,0
+WSFS.US,D,20060330,000000,18.5547,18.7464,18.4712,18.5894,12855.151638564,0
+WSFS.US,D,20060331,000000,18.7276,18.7276,18.3669,18.655,28894.653060609,0
+WSFS.US,D,20060403,000000,18.4712,18.6053,18.1721,18.1831,191173.70735524,0
+WSFS.US,D,20060404,000000,18.1006,18.4712,18.1006,18.4136,44197.446504934,0
+WSFS.US,D,20060405,000000,18.3231,18.7017,18.3231,18.6083,40673.929250835,0
+WSFS.US,D,20060406,000000,18.7057,18.7057,18.4901,18.5576,28861.440815712,0
+WSFS.US,D,20060407,000000,18.5865,18.5984,18.2893,18.2953,84282.613232591,0
+WSFS.US,D,20060410,000000,18.352,18.5716,18.2655,18.4036,23966.15720419,0
+WSFS.US,D,20060411,000000,18.3162,18.5298,18.0569,18.1572,38336.994928064,0
+WSFS.US,D,20060412,000000,18.034,18.2625,17.9833,18.2625,69389.437475332,0
+WSFS.US,D,20060413,000000,18.1343,18.3907,18.1343,18.3907,37899.197154419,0
+WSFS.US,D,20060417,000000,18.2149,18.4523,18.2149,18.3907,51815.127766368,0
+WSFS.US,D,20060418,000000,18.3877,18.9392,18.2854,18.9183,69171.041804341,0
+WSFS.US,D,20060419,000000,18.7782,19.1946,18.7782,19.1946,39725.870623767,0
+WSFS.US,D,20060420,000000,19.0634,19.1518,18.8597,18.8696,12849.113048582,0
+WSFS.US,D,20060421,000000,19.0286,19.1678,18.821,18.8746,31803.240568278,0
+WSFS.US,D,20060424,000000,19.0793,19.0793,18.6918,18.6948,27274.298082289,0
+WSFS.US,D,20060425,000000,18.5984,18.7812,18.4463,18.7623,64602.848483473,0
+WSFS.US,D,20060426,000000,18.7335,18.96,18.7305,18.819,37260.113048062,0
+WSFS.US,D,20060427,000000,18.5576,19.1389,18.5576,18.9352,58344.8563995,0
+WSFS.US,D,20060428,000000,19.136,19.136,18.5755,18.6858,28741.67544775,0
+WSFS.US,D,20060501,000000,18.6083,18.7156,18.5278,18.6053,27707.063697617,0
+WSFS.US,D,20060502,000000,18.5328,18.819,18.5278,18.7832,67822.42337518,0
+WSFS.US,D,20060503,000000,18.8666,18.8666,18.5576,18.7812,21083.736919774,0
+WSFS.US,D,20060504,000000,18.6212,18.8299,18.3311,18.5119,193809.55188209,0
+WSFS.US,D,20060505,000000,18.5716,18.6153,17.8979,18.1483,114541.98762898,0
+WSFS.US,D,20060508,000000,18.2119,18.2953,18.1671,18.1979,67563.770437646,0
+WSFS.US,D,20060509,000000,18.2923,18.3182,18.1831,18.188,49615.068149841,0
+WSFS.US,D,20060510,000000,18.1851,18.2854,18.1463,18.2854,47452.246504865,0
+WSFS.US,D,20060511,000000,18.1721,18.3162,17.8443,18.2149,72871.691031225,0
+WSFS.US,D,20060512,000000,18.2119,18.2477,17.9963,18.1671,75237.811872239,0
+WSFS.US,D,20060515,000000,17.9545,18.0479,17.6565,17.9029,133124.74186483,0
+WSFS.US,D,20060516,000000,17.9327,18.0042,17.8283,17.8819,33250.489300468,0
+WSFS.US,D,20060517,000000,17.8125,17.8869,17.6435,17.6693,74027.074580985,0
+WSFS.US,D,20060518,000000,17.6823,17.8005,17.3653,17.3931,69079.456522958,0
+WSFS.US,D,20060519,000000,17.3405,17.7567,17.3365,17.7567,147366.75633576,0
+WSFS.US,D,20060522,000000,17.6942,18.3907,17.416,18.1125,95618.053059189,0
+WSFS.US,D,20060523,000000,18.1125,18.3877,17.9933,17.9963,49696.589114589,0
+WSFS.US,D,20060524,000000,17.9963,18.2923,17.8165,18.2655,44265.883858056,0
+WSFS.US,D,20060525,000000,18.3182,18.3758,18.2337,18.3669,23921.874210994,0
+WSFS.US,D,20060526,000000,18.2715,18.5149,18.2715,18.4593,18836.37501506,0
+WSFS.US,D,20060530,000000,18.4573,18.4573,18.0599,18.1215,69306.910078921,0
+WSFS.US,D,20060531,000000,18.1006,18.3162,17.9347,18.2049,150851.02275498,0
+WSFS.US,D,20060601,000000,18.2755,18.3043,18.1671,18.2526,161556.4363602,0
+WSFS.US,D,20060602,000000,18.2854,18.2854,18.0847,18.1572,75383.744463454,0
+WSFS.US,D,20060605,000000,18.1035,18.1095,17.6693,17.6693,79699.32343677,0
+WSFS.US,D,20060606,000000,17.6624,17.7459,17.2938,17.5899,104736.32393098,0
+WSFS.US,D,20060607,000000,17.7479,18.1433,17.57,17.9833,38353.097834682,0
+WSFS.US,D,20060608,000000,17.9445,18.2834,17.5035,18.2834,71059.107605167,0
+WSFS.US,D,20060609,000000,18.2337,18.2834,17.8323,17.9247,42005.438341715,0
+WSFS.US,D,20060612,000000,17.8751,17.8751,17.5035,17.7121,32123.285837288,0
+WSFS.US,D,20060613,000000,17.6306,18.0311,17.6197,17.9147,36062.459368434,0
+WSFS.US,D,20060614,000000,17.7161,17.8323,17.4607,17.4607,50299.441681057,0
+WSFS.US,D,20060615,000000,17.5759,18.0629,17.5759,18.034,48061.137661315,0
+WSFS.US,D,20060616,000000,17.9475,17.9695,17.5481,17.9327,240697.1902237,0
+WSFS.US,D,20060619,000000,17.9475,17.9475,17.2749,17.4219,101733.13184694,0
+WSFS.US,D,20060620,000000,17.3335,17.4915,17.257,17.2908,101971.6561512,0
+WSFS.US,D,20060621,000000,17.416,17.5133,17.2858,17.3494,60632.475570756,0
+WSFS.US,D,20060622,000000,17.2779,17.3931,17.257,17.3623,36958.183548996,0
+WSFS.US,D,20060623,000000,17.4795,17.8751,17.0235,17.5729,524293.53010634,0
+WSFS.US,D,20060626,000000,17.5421,17.9267,17.5421,17.8323,202341.07309402,0
+WSFS.US,D,20060627,000000,17.9099,18.2297,17.5074,17.8751,376635.91501981,0
+WSFS.US,D,20060628,000000,17.9177,18.3182,17.7627,17.8561,392399.65416604,0
+WSFS.US,D,20060629,000000,17.9803,18.7434,17.9327,18.6461,567123.23598051,0
+WSFS.US,D,20060630,000000,18.8249,19.0972,18.0717,18.2447,1234350.1909447,0
+WSFS.US,D,20060703,000000,18.1125,18.503,17.9069,18.4185,387047.45057927,0
+WSFS.US,D,20060705,000000,18.2109,18.4623,18.0717,18.347,301444.3990041,0
+WSFS.US,D,20060706,000000,18.4811,18.6183,18.1035,18.1463,182016.18564857,0
+WSFS.US,D,20060707,000000,18.0629,18.2854,17.8691,17.9247,44396.719974318,0
+WSFS.US,D,20060710,000000,17.9327,18.3043,17.8869,18.0062,80408.857759575,0
+WSFS.US,D,20060711,000000,18.0569,18.0907,17.7389,17.9099,52914.151142968,0
+WSFS.US,D,20060712,000000,17.7757,17.7757,17.3047,17.3365,108364.51007809,0
+WSFS.US,D,20060713,000000,17.2938,17.3683,17.1298,17.2471,63840.979714164,0
+WSFS.US,D,20060714,000000,17.2649,17.3494,16.9897,17.2908,109279.35646026,0
+WSFS.US,D,20060717,000000,17.1497,17.5451,17.099,17.3226,112899.49115406,0
+WSFS.US,D,20060718,000000,17.411,17.6097,17.2053,17.6097,102116.58231075,0
+WSFS.US,D,20060719,000000,17.6217,18.3311,17.5899,18.3311,96515.790103079,0
+WSFS.US,D,20060720,000000,18.1701,18.3281,17.2351,17.2441,112861.24675085,0
+WSFS.US,D,20060721,000000,17.4915,17.9605,17.3842,17.8869,218217.53258657,0
+WSFS.US,D,20060724,000000,17.9783,17.9993,17.6653,17.8751,150979.84600792,0
+WSFS.US,D,20060725,000000,17.8561,18.0847,17.8561,17.9177,50029.717995225,0
+WSFS.US,D,20060726,000000,17.8899,17.9147,17.5333,17.5481,97206.202224276,0
+WSFS.US,D,20060727,000000,17.6267,18.0042,17.5551,17.8165,96015.593566292,0
+WSFS.US,D,20060728,000000,17.8193,18.3907,17.8193,18.3202,48574.417809727,0
+WSFS.US,D,20060731,000000,18.1602,18.3629,17.7787,18.2655,83136.287567804,0
+WSFS.US,D,20060801,000000,18.2079,18.2625,17.9645,18.1125,107814.99838979,0
+WSFS.US,D,20060802,000000,18.2585,18.4007,18.2049,18.3043,81173.745823875,0
+WSFS.US,D,20060803,000000,18.3013,18.3947,18.0648,18.1572,186096.25961261,0
+WSFS.US,D,20060804,000000,18.2238,18.6312,18.0311,18.2149,159258.7528723,0
+WSFS.US,D,20060807,000000,18.0777,18.3728,17.8501,18.3699,116302.23660853,0
+WSFS.US,D,20060808,000000,18.4066,18.7087,18.2477,18.2506,140999.06320046,0
+WSFS.US,D,20060809,000000,18.4007,18.4007,17.9515,17.9863,113499.32442554,0
+WSFS.US,D,20060810,000000,17.9069,17.9297,17.7817,17.8443,118043.36338647,0
+WSFS.US,D,20060811,000000,17.7817,17.9783,17.7657,17.9783,45674.888187031,0
+WSFS.US,D,20060814,000000,18.0569,18.1125,17.9217,17.9217,66588.538155664,0
+WSFS.US,D,20060815,000000,18.0529,18.4165,17.9297,18.3947,43128.616078241,0
+WSFS.US,D,20060816,000000,18.4623,18.7196,18.4623,18.6968,56834.202472507,0
+WSFS.US,D,20060817,000000,18.6024,19.0455,18.6024,19.0426,54965.258873289,0
+WSFS.US,D,20060818,000000,19.0008,19.0008,18.7832,18.9571,49559.714408346,0
+WSFS.US,D,20060821,000000,18.9442,18.9442,18.6212,18.6818,60512.710202793,0
+WSFS.US,D,20060822,000000,18.7017,18.7057,18.4623,18.5576,71498.918242139,0
+WSFS.US,D,20060823,000000,18.6987,18.808,18.2049,18.2923,79970.053554266,0
+WSFS.US,D,20060824,000000,18.3758,18.5239,18.2109,18.3818,225646.00469526,0
+WSFS.US,D,20060825,000000,18.3847,18.4901,18.1503,18.4652,223166.15707627,0
+WSFS.US,D,20060828,000000,18.4066,18.4871,18.2526,18.3281,99943.69634914,0
+WSFS.US,D,20060829,000000,18.4096,18.6789,18.2009,18.6699,88012.448977718,0
+WSFS.US,D,20060830,000000,18.5656,18.8518,18.5656,18.8518,50928.461470778,0
+WSFS.US,D,20060831,000000,18.9084,19.0912,18.7653,18.7812,92572.590845277,0
+WSFS.US,D,20060901,000000,19.0485,19.0485,18.7305,18.7623,43415.449102354,0
+WSFS.US,D,20060905,000000,18.8547,19.1628,18.8547,19.0604,46246.541371928,0
+WSFS.US,D,20060906,000000,18.8358,19.0634,18.8358,18.9819,63558.172416705,0
+WSFS.US,D,20060907,000000,18.9124,18.979,18.7434,18.7653,54596.904884429,0
+WSFS.US,D,20060908,000000,18.6858,18.8846,18.507,18.5686,55592.265799682,0
+WSFS.US,D,20060911,000000,18.3818,18.6371,18.3818,18.5487,30040.978725397,0
+WSFS.US,D,20060912,000000,18.6491,18.9302,18.5119,18.9024,55200.763882561,0
+WSFS.US,D,20060913,000000,18.7594,18.9054,18.5984,18.7196,49565.752998327,0
+WSFS.US,D,20060914,000000,18.5785,18.7375,18.497,18.7305,156510.18799914,0
+WSFS.US,D,20060915,000000,18.8299,19.0286,18.6282,18.979,135595.53159884,0
+WSFS.US,D,20060918,000000,18.8358,19.0664,18.8279,18.8746,42816.62226254,0
+WSFS.US,D,20060919,000000,18.976,18.976,18.503,18.8388,47850.793443632,0
+WSFS.US,D,20060920,000000,18.8994,19.1697,18.813,19.1111,81980.904018044,0
+WSFS.US,D,20060921,000000,19.1866,19.1866,18.7116,18.7921,44472.202349085,0
+WSFS.US,D,20060922,000000,18.7812,18.7812,18.3231,18.4066,50910.345700833,0
+WSFS.US,D,20060925,000000,18.3043,18.8249,18.2447,18.821,48270.475447333,0
+WSFS.US,D,20060926,000000,18.6948,18.819,18.6083,18.7057,39566.854420927,0
+WSFS.US,D,20060927,000000,18.5924,18.7564,18.5099,18.5924,21067.634013157,0
+WSFS.US,D,20060928,000000,18.6918,18.7405,18.4255,18.4841,39109.934445673,0
+WSFS.US,D,20060929,000000,18.6183,18.7276,18.4543,18.4623,60006.475076027,0
+WSFS.US,D,20061002,000000,18.3847,18.4503,18.0747,18.0777,95849.532341806,0
+WSFS.US,D,20061003,000000,18.0648,18.1751,17.8999,17.9177,84713.365984591,0
+WSFS.US,D,20061004,000000,17.8929,18.2238,17.8125,18.2009,72787.150771487,0
+WSFS.US,D,20061005,000000,18.1314,18.3549,18.1185,18.2049,40872.196288555,0
+WSFS.US,D,20061006,000000,18.1483,18.1851,18.034,18.0599,46436.75695634,0
+WSFS.US,D,20061009,000000,18.0042,18.0847,17.8283,18.0648,84384.26283061,0
+WSFS.US,D,20061010,000000,17.9803,18.4503,17.9803,18.2953,118654.26740626,0
+WSFS.US,D,20061011,000000,18.2218,18.2417,17.9645,17.9715,70122.119726399,0
+WSFS.US,D,20061012,000000,18.1215,18.4901,18.1215,18.4007,60843.826220103,0
+WSFS.US,D,20061013,000000,18.4712,18.6431,18.3907,18.5119,77549.585403421,0
+WSFS.US,D,20061016,000000,18.5954,18.5954,18.4344,18.4344,39981.50426631,0
+WSFS.US,D,20061017,000000,18.352,18.6113,18.352,18.4593,57181.421396433,0
+WSFS.US,D,20061018,000000,18.5924,18.7057,18.4344,18.5179,88367.719354953,0
+WSFS.US,D,20061019,000000,18.503,18.7246,18.4384,18.7246,32205.813233699,0
+WSFS.US,D,20061020,000000,18.7862,18.8299,18.6342,18.6789,60113.156832363,0
+WSFS.US,D,20061023,000000,18.5894,18.6878,18.5835,18.6878,19001.429807882,0
+WSFS.US,D,20061024,000000,18.5388,18.7276,18.5298,18.6282,38550.358440738,0
+WSFS.US,D,20061025,000000,18.6789,19.1866,18.4682,19.0485,823596.2425304,0
+WSFS.US,D,20061026,000000,18.9819,19.1518,18.9571,19.1448,42046.702039922,0
+WSFS.US,D,20061027,000000,19.1518,19.1628,18.964,19.0068,22293.467779364,0
+WSFS.US,D,20061030,000000,19.0286,19.2244,18.8637,19.2244,53766.598761998,0
+WSFS.US,D,20061031,000000,19.292,19.2988,18.976,19.132,50476.573653842,0
+WSFS.US,D,20061101,000000,19.1419,19.2274,18.7653,18.7981,137906.29869836,0
+WSFS.US,D,20061102,000000,18.7057,18.9819,18.6183,18.8846,67442.99863802,0
+WSFS.US,D,20061103,000000,18.9084,19.123,18.7335,18.973,100231.53580492,0
+WSFS.US,D,20061106,000000,18.971,19.2641,18.9154,19.2294,83596.226838047,0
+WSFS.US,D,20061107,000000,19.1946,19.3446,18.9302,18.9908,65988.704884186,0
+WSFS.US,D,20061108,000000,18.8696,19.281,18.8597,19.281,135190.9460701,0
+WSFS.US,D,20061109,000000,19.1061,19.2274,19.0704,19.1548,110834.29338045,0
+WSFS.US,D,20061110,000000,19.1548,19.5164,19.136,19.5164,48116.49140281,0
+WSFS.US,D,20061113,000000,19.5046,19.74,19.448,19.74,92669.208284978,0
+WSFS.US,D,20061114,000000,19.74,19.743,19.421,19.577,173271.30092395,0
+WSFS.US,D,20061115,000000,19.6228,19.74,19.5076,19.74,101518.7619026,0
+WSFS.US,D,20061116,000000,19.7738,19.8682,19.5612,19.758,81973.8589964,0
+WSFS.US,D,20061117,000000,19.758,19.758,19.446,19.5264,141286.90265624,0
+WSFS.US,D,20061120,000000,19.4538,19.758,19.4538,19.758,58596.464315388,0
+WSFS.US,D,20061121,000000,19.6566,19.6914,19.4728,19.5482,66678.110573719,0
+WSFS.US,D,20061122,000000,19.595,19.748,19.5512,19.6248,74575.579837621,0
+WSFS.US,D,20061124,000000,19.4152,19.6248,19.4152,19.6248,46676.287692266,0
+WSFS.US,D,20061127,000000,19.448,19.6108,19.1736,19.1736,145494.79344156,0
+WSFS.US,D,20061128,000000,19.1648,19.3108,19.129,19.129,125395.34668873,0
+WSFS.US,D,20061129,000000,19.1648,19.3038,19.0187,19.272,208156.23524603,0
+WSFS.US,D,20061130,000000,19.1826,19.2949,19.12,19.1697,121458.18602091,0
+WSFS.US,D,20061201,000000,19.1578,19.1916,19.0604,19.1886,80083.780332247,0
+WSFS.US,D,20061204,000000,19.1826,19.4896,19.1548,19.4896,64281.7967828,0
+WSFS.US,D,20061205,000000,19.5194,19.7222,19.4966,19.6357,46033.177859255,0
+WSFS.US,D,20061206,000000,19.5672,19.6416,19.431,19.5046,46887.638341612,0
+WSFS.US,D,20061207,000000,19.58,19.592,19.2422,19.2492,55864.002348841,0
+WSFS.US,D,20061208,000000,19.2582,19.3038,19.0604,19.0604,32720.099813775,0
+WSFS.US,D,20061211,000000,19.0376,19.1796,19.0038,19.0912,52757.147803453,0
+WSFS.US,D,20061212,000000,19.1548,19.2333,19.0426,19.1766,43173.905503101,0
+WSFS.US,D,20061213,000000,19.2244,19.3734,19.0634,19.3584,120303.80890282,0
+WSFS.US,D,20061214,000000,19.29,19.4966,19.29,19.3874,41489.138898313,0
+WSFS.US,D,20061215,000000,19.4768,19.4817,19.12,19.132,125600.6587481,0
+WSFS.US,D,20061218,000000,19.0882,19.2622,18.8547,18.9084,67886.835001648,0
+WSFS.US,D,20061219,000000,18.8408,19.1448,18.7057,19.12,114857.00073967,0
+WSFS.US,D,20061220,000000,19.0942,19.3932,19.0942,19.2949,51836.262831302,0
+WSFS.US,D,20061221,000000,19.287,19.5452,19.284,19.441,55604.342979645,0
+WSFS.US,D,20061222,000000,19.3734,19.5046,19.3108,19.3386,21877.811502318,0
+WSFS.US,D,20061226,000000,19.284,19.7003,19.284,19.7003,73236.019293432,0
+WSFS.US,D,20061227,000000,19.7003,20.1315,19.7003,20.0421,52515.604204201,0
+WSFS.US,D,20061228,000000,20.0938,20.2696,20.0421,20.1892,17857.117006423,0
+WSFS.US,D,20061229,000000,20.215,20.2696,19.8692,19.8732,50134.386888234,0
+WSFS.US,D,20070103,000000,19.7192,20.1534,19.6387,19.8762,105094.6136032,0
+WSFS.US,D,20070104,000000,19.7996,20.0133,19.6476,19.9904,51950.996040948,0
+WSFS.US,D,20070105,000000,19.8602,19.8602,19.2988,19.2988,36826.341001071,0
+WSFS.US,D,20070108,000000,19.2988,19.6665,19.1628,19.6268,47642.462089277,0
+WSFS.US,D,20070109,000000,19.592,19.592,19.2054,19.4608,95382.548049918,0
+WSFS.US,D,20070110,000000,19.3108,19.5194,19.2294,19.5076,55812.674334,0
+WSFS.US,D,20070111,000000,19.584,19.8732,19.428,19.5712,72067.552132046,0
+WSFS.US,D,20070112,000000,19.5026,19.5384,19.1866,19.3108,83580.12393143,0
+WSFS.US,D,20070116,000000,19.441,19.441,19.0008,19.0346,40443.456399881,0
+WSFS.US,D,20070117,000000,18.9938,19.0187,18.4384,18.4573,213329.29399669,0
+WSFS.US,D,20070118,000000,18.4414,18.6183,18.2585,18.2585,91354.808532378,0
+WSFS.US,D,20070119,000000,18.2267,18.4652,18.2267,18.4066,76429.426961886,0
+WSFS.US,D,20070122,000000,18.3043,18.3818,18.0847,18.2049,59690.455533671,0
+WSFS.US,D,20070123,000000,18.1671,18.5785,18.1572,18.5487,88454.272478018,0
+WSFS.US,D,20070124,000000,18.5835,18.7534,18.4463,18.6789,73466.492144385,0
+WSFS.US,D,20070125,000000,18.5755,18.5755,18.195,18.2804,30233.207173135,0
+WSFS.US,D,20070126,000000,18.5298,19.8504,18.5298,19.8284,270149.40642591,0
+WSFS.US,D,20070129,000000,19.8156,20.3253,19.7301,20.0848,169194.2462549,0
+WSFS.US,D,20070130,000000,20.0024,20.4107,19.9904,20.4107,80707.76796365,0
+WSFS.US,D,20070131,000000,20.2975,20.6333,20.1146,20.6015,100231.53580492,0
+WSFS.US,D,20070201,000000,20.6164,20.7675,20.5677,20.6492,53624.691897436,0
+WSFS.US,D,20070202,000000,20.6492,21.0357,20.6492,20.99,86112.30599693,0
+WSFS.US,D,20070205,000000,20.9621,21.0039,20.6929,20.7078,87882.61929312,0
+WSFS.US,D,20070206,000000,20.7823,20.8985,20.6333,20.7793,74819.136300201,0
+WSFS.US,D,20070207,000000,20.7675,20.8261,20.678,20.8141,129650.53976224,0
+WSFS.US,D,20070208,000000,20.5131,20.6085,20.4912,20.5309,46055.319355853,0
+WSFS.US,D,20070209,000000,20.4584,20.5627,20.2289,20.2865,167075.70760313,0
+WSFS.US,D,20070212,000000,20.3591,20.5568,20.2418,20.5499,32503.717006111,0
+WSFS.US,D,20070213,000000,20.6115,20.8052,20.5627,20.7098,46327.055905012,0
+WSFS.US,D,20070214,000000,20.6859,20.7555,20.522,20.5727,27274.298082289,0
+WSFS.US,D,20070215,000000,20.5886,20.7078,20.3929,20.7078,44271.922448037,0
+WSFS.US,D,20070216,000000,20.7078,20.7515,20.5041,20.7515,43003.818551961,0
+WSFS.US,D,20070220,000000,20.5886,20.8439,20.5041,20.8052,46118.724550657,0
+WSFS.US,D,20070221,000000,20.6859,20.6979,20.4177,20.4882,149019.31712731,0
+WSFS.US,D,20070222,000000,20.4793,20.5101,20.3074,20.5101,245704.18774987,0
+WSFS.US,D,20070223,000000,20.3948,20.3978,20.1653,20.2726,121241.80321325,0
+WSFS.US,D,20070226,000000,20.2349,20.2498,20.0689,20.1444,80140.140505407,0
+WSFS.US,D,20070227,000000,20.0391,20.1375,19.9964,19.9964,87410.602842913,0
+WSFS.US,D,20070228,000000,19.9964,20.0968,19.9199,19.9228,407970.15843287,0
+WSFS.US,D,20070301,000000,19.9258,20.3461,19.8682,20.2498,78430.21310903,0
+WSFS.US,D,20070302,000000,20.0719,20.1097,19.6794,19.6914,63395.13048721,0
+WSFS.US,D,20070305,000000,19.6764,19.6764,19.0763,19.0763,69120.720221163,0
+WSFS.US,D,20070306,000000,19.2124,19.7242,19.1488,19.7052,90079.659614657,0
+WSFS.US,D,20070307,000000,19.7818,19.7818,19.3644,19.5224,89158.774642506,0
+WSFS.US,D,20070308,000000,19.601,19.743,19.431,19.448,67275.93098187,0
+WSFS.US,D,20070309,000000,19.5582,19.7052,19.3296,19.448,35504.896226827,0
+WSFS.US,D,20070312,000000,19.281,19.4538,19.1628,19.4152,59836.388124886,0
+WSFS.US,D,20070313,000000,19.3754,19.4896,18.6699,18.7196,138797.99715228,0
+WSFS.US,D,20070314,000000,18.6192,18.8637,18.3669,18.7862,165721.05058398,0
+WSFS.US,D,20070315,000000,18.8011,19.2244,18.8011,19.1996,100036.28806219,0
+WSFS.US,D,20070316,000000,19.1966,19.1966,18.7812,18.8786,215284.79071898,0
+WSFS.US,D,20070319,000000,18.7375,19.3346,18.7375,19.1091,87914.825106354,0
+WSFS.US,D,20070320,000000,18.9442,19.3734,18.9442,19.3228,38055.194062269,0
+WSFS.US,D,20070321,000000,19.3416,20.054,19.2522,19.8622,72237.639083187,0
+WSFS.US,D,20070322,000000,19.9636,19.9636,19.425,19.4509,114188.73011507,0
+WSFS.US,D,20070323,000000,19.4538,19.4768,19.3108,19.3108,96780.481630593,0
+WSFS.US,D,20070326,000000,19.3138,19.443,19.2422,19.3814,70345.547555707,0
+WSFS.US,D,20070327,000000,19.3416,19.58,19.2274,19.272,43328.895979288,0
+WSFS.US,D,20070328,000000,19.2054,19.3228,19.0734,19.1886,151726.61830227,0
+WSFS.US,D,20070329,000000,19.3536,19.3536,18.7335,18.96,73782.511686741,0
+WSFS.US,D,20070330,000000,19.0604,19.1628,18.8547,19.1448,127533.00754212,0
+WSFS.US,D,20070402,000000,19.1488,19.1488,18.9054,18.9054,77893.785032355,0
+WSFS.US,D,20070403,000000,19.0316,19.577,19.0316,19.4698,164809.2234968,0
+WSFS.US,D,20070404,000000,19.3516,19.5224,19.2294,19.3416,56658.076931385,0
+WSFS.US,D,20070405,000000,19.2452,19.3844,19.1548,19.2452,43046.088681829,0
+WSFS.US,D,20070409,000000,19.2949,19.2949,18.8964,18.8994,189712.36857976,0
+WSFS.US,D,20070410,000000,19.0167,19.0972,18.8935,18.9442,43061.185156783,0
+WSFS.US,D,20070411,000000,18.8935,19.0514,18.6729,18.7405,87738.699565232,0
+WSFS.US,D,20070412,000000,18.7653,18.9938,18.6461,18.9154,63107.291031434,0
+WSFS.US,D,20070413,000000,18.9442,19.284,18.8577,19.281,26507.397154662,0
+WSFS.US,D,20070416,000000,19.269,19.8026,19.269,19.8026,37083.987506941,0
+WSFS.US,D,20070417,000000,19.74,19.7678,19.4638,19.4668,26965.323561579,0
+WSFS.US,D,20070418,000000,19.3972,19.7639,19.3874,19.441,60802.562521897,0
+WSFS.US,D,20070419,000000,19.3774,19.3774,19.0704,19.1419,48520.070499895,0
+WSFS.US,D,20070420,000000,19.3874,19.5046,19.1678,19.5046,54730.760295681,0
+WSFS.US,D,20070423,000000,19.3874,19.6138,19.12,19.2184,16835.588867917,0
+WSFS.US,D,20070424,000000,19.0842,19.2124,18.7335,19.1091,74046.196782593,0
+WSFS.US,D,20070425,000000,19.2124,19.4896,19.0912,19.4152,25534.177736005,0
+WSFS.US,D,20070426,000000,19.3228,19.441,19.0376,19.129,84616.74854489,0
+WSFS.US,D,20070427,000000,19.2392,20.4882,19.2392,20.215,100480.12442581,0
+WSFS.US,D,20070430,000000,20.2627,20.3193,19.1548,19.1548,80555.796782453,0
+WSFS.US,D,20070501,000000,19.2054,19.2054,18.8637,19.0346,102656.02968242,0
+WSFS.US,D,20070502,000000,19.0167,19.9378,19.0167,19.8474,88434.143844747,0
+WSFS.US,D,20070503,000000,19.8821,19.9398,19.8096,19.8622,80698.710078678,0
+WSFS.US,D,20070504,000000,19.8255,20.0302,19.6606,19.7768,75122.07223093,0
+WSFS.US,D,20070507,000000,19.9606,19.9606,19.6636,19.7162,69038.192824751,0
+WSFS.US,D,20070508,000000,19.6934,19.7222,19.425,19.7192,95018.219787711,0
+WSFS.US,D,20070509,000000,19.7609,19.7947,19.5046,19.6536,71313.734816046,0
+WSFS.US,D,20070510,000000,19.6298,19.6566,18.9272,18.9272,136812.30748008,0
+WSFS.US,D,20070511,000000,19.0734,19.4082,19.0734,19.3972,52949.376251192,0
+WSFS.US,D,20070514,000000,19.3038,19.4946,19.1548,19.3108,75316.313541996,0
+WSFS.US,D,20070515,000000,19.4152,19.58,19.0187,19.0286,76397.221148652,0
+WSFS.US,D,20070516,000000,19.0972,19.3038,18.979,19.287,63284.423004219,0
+WSFS.US,D,20070517,000000,19.3734,19.448,18.8547,18.965,48597.565737988,0
+WSFS.US,D,20070518,000000,18.973,19.284,18.8994,19.12,44286.012491327,0
+WSFS.US,D,20070521,000000,18.971,19.5582,18.971,19.5482,62171.309584329,0
+WSFS.US,D,20070522,000000,19.441,19.9228,19.3168,19.8096,78248.048977927,0
+WSFS.US,D,20070523,000000,19.8444,19.9964,19.5144,19.5712,78376.872230861,0
+WSFS.US,D,20070524,000000,19.4082,19.6566,19.2294,19.425,74307.869015116,0
+WSFS.US,D,20070525,000000,19.3446,19.5234,19.2492,19.3754,68644.678044302,0
+WSFS.US,D,20070529,000000,19.5264,19.8186,19.434,19.7162,123562.6346294,0
+WSFS.US,D,20070530,000000,19.5354,20.0063,19.3138,19.8682,129133.23388718,0
+WSFS.US,D,20070531,000000,19.9874,19.9874,19.3714,19.6268,97343.076930519,0
+WSFS.US,D,20070601,000000,19.6636,20.0222,19.6636,19.9636,62174.328879319,0
+WSFS.US,D,20070604,000000,19.9228,19.9348,19.6636,19.7966,37275.209523016,0
+WSFS.US,D,20070605,000000,19.6665,19.9328,19.5234,19.6764,209021.76647669,0
+WSFS.US,D,20070606,000000,19.6228,19.9258,19.4788,19.895,55125.281507794,0
+WSFS.US,D,20070607,000000,19.8066,19.897,19.3138,19.6476,98698.740381326,0
+WSFS.US,D,20070608,000000,19.6248,19.8186,19.4152,19.5116,157812.51057178,0
+WSFS.US,D,20070611,000000,19.4946,19.5194,19.272,19.272,58024.811130491,0
+WSFS.US,D,20070612,000000,19.275,19.3446,18.9859,19.0664,192529.37080605,0
+WSFS.US,D,20070613,000000,19.1488,19.1518,18.9879,18.9908,172630.20395428,0
+WSFS.US,D,20070614,000000,18.9272,19.2582,18.9272,19.136,202000.89919174,0
+WSFS.US,D,20070615,000000,18.8518,19.1946,18.8518,18.9272,384043.25206356,0
+WSFS.US,D,20070618,000000,18.8846,19.0734,18.8547,18.9124,96765.385155639,0
+WSFS.US,D,20070619,000000,19.0008,19.0316,18.8895,18.9938,280045.64897363,0
+WSFS.US,D,20070620,000000,18.9819,19.0346,18.8518,18.9183,113996.50166733,0
+WSFS.US,D,20070621,000000,18.8518,19.269,18.8518,19.118,233248.58948174,0
+WSFS.US,D,20070622,000000,19.1766,19.1766,18.7832,18.7832,329658.70426015,0
+WSFS.US,D,20070625,000000,18.7951,19.0763,18.6401,19.0187,179418.58552494,0
+WSFS.US,D,20070626,000000,19.0822,19.115,18.7742,18.9054,211828.70438634,0
+WSFS.US,D,20070627,000000,18.9054,19.3296,18.6878,19.3108,106646.53122841,0
+WSFS.US,D,20070628,000000,19.3296,19.5612,19.0704,19.3902,117333.82906368,0
+WSFS.US,D,20070629,000000,19.4966,19.5482,19.281,19.428,148416.46456085,0
+WSFS.US,D,20070702,000000,19.4836,19.5324,19.275,19.428,101131.28571213,0
+WSFS.US,D,20070703,000000,19.3674,19.3674,19.0216,19.0216,89765.652935628,0
+WSFS.US,D,20070705,000000,19.0346,19.12,18.7683,18.8597,183895.19356442,0
+WSFS.US,D,20070706,000000,18.8408,19.2988,18.8408,19.2094,71120.499936643,0
+WSFS.US,D,20070709,000000,19.2184,19.3296,19.1946,19.3168,101774.39554515,0
+WSFS.US,D,20070710,000000,19.292,19.292,18.7375,18.9024,182842.46604435,0
+WSFS.US,D,20070711,000000,18.813,18.9472,18.6312,18.9054,149286.02151816,0
+WSFS.US,D,20070712,000000,18.7812,19.284,18.6699,19.284,161489.00543874,0
+WSFS.US,D,20070713,000000,19.2025,19.3296,18.9938,19.2362,101007.49461752,0
+WSFS.US,D,20070716,000000,19.1111,19.2362,18.9392,19.132,97672.180084501,0
+WSFS.US,D,20070717,000000,19.1648,19.3267,19.0187,19.1766,195677.48904964,0
+WSFS.US,D,20070718,000000,19.1091,19.2244,18.805,19.0167,125010.88979326,0
+WSFS.US,D,20070719,000000,19.1578,19.2124,18.9084,18.9084,83920.297833712,0
+WSFS.US,D,20070720,000000,18.8666,18.9253,18.1185,18.4315,119669.75695479,0
+WSFS.US,D,20070723,000000,18.4682,18.5358,18.0648,18.0807,125702.30834612,0
+WSFS.US,D,20070724,000000,18.0181,18.0847,17.2471,17.3027,191947.65330451,0
+WSFS.US,D,20070725,000000,17.4727,17.6942,17.3723,17.4637,133495.10871701,0
+WSFS.US,D,20070726,000000,17.2839,17.2839,16.6648,17.1775,134124.12850673,0
+WSFS.US,D,20070727,000000,16.8943,17.1298,16.3707,16.3786,346471.1451998,0
+WSFS.US,D,20070730,000000,16.3707,16.4542,15.859,16.0756,207077.3405027,0
+WSFS.US,D,20070731,000000,16.0626,16.6122,16.0398,16.3936,299724.40729109,0
+WSFS.US,D,20070801,000000,16.3498,16.7711,16.3438,16.7185,205829.36523989,0
+WSFS.US,D,20070802,000000,16.7364,16.7761,16.5088,16.7672,162049.58787533,0
+WSFS.US,D,20070803,000000,16.7244,16.9251,16.1948,16.2942,330728.5411185,0
+WSFS.US,D,20070806,000000,16.479,16.6152,16.0328,16.5307,223612.00630322,0
+WSFS.US,D,20070807,000000,16.3727,16.9251,16.3727,16.9182,173833.89622388,0
+WSFS.US,D,20070808,000000,17.0623,17.6306,16.9152,17.4756,262740.05651884,0
+WSFS.US,D,20070809,000000,17.1845,17.6505,16.9291,17.0553,121404.84514274,0
+WSFS.US,D,20070810,000000,16.9361,17.9645,16.9361,17.8661,92837.282372792,0
+WSFS.US,D,20070813,000000,17.9575,18.2417,17.3683,17.3683,138156.90018259,0
+WSFS.US,D,20070814,000000,17.6435,17.6863,16.9977,17.1467,68965.729744976,0
+WSFS.US,D,20070815,000000,17.0295,17.8373,16.9391,17.2411,94869.267901506,0
+WSFS.US,D,20070816,000000,17.257,18.8299,17.2133,18.3947,146651.18342297,0
+WSFS.US,D,20070817,000000,19.0972,20.4296,19.0972,19.9845,419514.93604549,0
+WSFS.US,D,20070820,000000,19.897,20.1683,19.5234,19.7032,164646.1815673,0
+WSFS.US,D,20070821,000000,19.5512,20.1405,19.2362,19.3644,98645.399503157,0
+WSFS.US,D,20070822,000000,19.592,19.906,18.8696,19.0574,200656.30648924,0
+WSFS.US,D,20070823,000000,19.1866,19.1866,18.6312,18.6342,87666.236485456,0
+WSFS.US,D,20070824,000000,18.6312,18.9322,18.3798,18.5865,73607.392577283,0
+WSFS.US,D,20070827,000000,18.4901,18.976,18.3907,18.6153,34572.940506376,0
+WSFS.US,D,20070828,000000,18.4752,18.5984,17.9963,18.0449,88475.407542953,0
+WSFS.US,D,20070829,000000,18.1125,18.1125,17.8501,18.0937,115497.09127769,0
+WSFS.US,D,20070830,000000,17.8561,18.1483,17.7161,17.8721,78073.936300132,0
+WSFS.US,D,20070831,000000,18.1701,18.1701,17.7857,17.8869,85866.736671024,0
+WSFS.US,D,20070904,000000,18.037,18.6312,17.8691,18.6312,93877.932712906,0
+WSFS.US,D,20070905,000000,18.4811,18.5755,18.3311,18.4682,99262.342112915,0
+WSFS.US,D,20070906,000000,18.4941,18.6242,17.9247,18.2119,57944.296597406,0
+WSFS.US,D,20070907,000000,17.8839,18.3629,17.8443,17.9575,69132.797401126,0
+WSFS.US,D,20070910,000000,18.0311,18.2149,17.5879,17.8373,60213.799998719,0
+WSFS.US,D,20070911,000000,17.9605,18.2477,17.7727,18.0937,99852.111067757,0
+WSFS.US,D,20070912,000000,17.9545,18.2953,17.9545,18.1155,183421.16425089,0
+WSFS.US,D,20070913,000000,18.2387,18.4593,17.8899,18.2119,42722.017686166,0
+WSFS.US,D,20070914,000000,17.9675,18.5984,17.9675,18.4066,57255.897339536,0
+WSFS.US,D,20070917,000000,18.3907,18.6282,18.0717,18.1602,65790.437846466,0
+WSFS.US,D,20070918,000000,18.2923,19.3844,18.0747,19.3844,106985.69869903,0
+WSFS.US,D,20070919,000000,19.4022,20.0252,19.2224,19.7609,103717.81508747,0
+WSFS.US,D,20070920,000000,19.6436,19.8215,19.3446,19.6268,40034.845144479,0
+WSFS.US,D,20070921,000000,19.6794,19.74,19.284,19.4768,118712.64044274,0
+WSFS.US,D,20070924,000000,19.278,19.441,18.662,18.662,46179.110450471,0
+WSFS.US,D,20070925,000000,18.5815,18.6968,18.2854,18.5894,52670.594680388,0
+WSFS.US,D,20070926,000000,18.7902,19.2224,18.6242,18.9272,76712.234259344,0
+WSFS.US,D,20070927,000000,18.8458,19.129,18.8428,19.0842,47946.40445167,0
+WSFS.US,D,20070928,000000,19.0346,19.2582,18.3202,18.5278,56251.478539309,0
+WSFS.US,D,20071001,000000,18.4463,19.7132,18.4463,19.6734,90497.328755031,0
+WSFS.US,D,20071002,000000,19.6566,20.049,19.5612,20.0083,84024.966726721,0
+WSFS.US,D,20071003,000000,19.8573,19.8573,19.4568,19.5612,55475.51972671,0
+WSFS.US,D,20071004,000000,19.6794,19.743,19.3566,19.6734,35602.520098191,0
+WSFS.US,D,20071005,000000,19.743,20.1504,19.5234,20.0421,64440.812985642,0
+WSFS.US,D,20071008,000000,19.9527,20.0024,19.752,19.8692,38209.178106793,0
+WSFS.US,D,20071009,000000,19.9,20.1812,19.743,20.1812,39725.870623767,0
+WSFS.US,D,20071010,000000,20.1256,20.1256,19.8762,20.0938,24626.376375481,0
+WSFS.US,D,20071011,000000,20.1315,20.1315,19.755,19.9815,46430.718366359,0
+WSFS.US,D,20071012,000000,20.1633,20.2865,19.7112,19.8026,86659.804821903,0
+WSFS.US,D,20071015,000000,19.7678,20.1236,18.9183,19.12,39714.799875469,0
+WSFS.US,D,20071016,000000,19.0316,19.1548,18.7305,18.9938,81914.47952825,0
+WSFS.US,D,20071017,000000,19.1488,19.1488,18.4811,18.7683,59540.497215801,0
+WSFS.US,D,20071018,000000,18.6183,19.1548,18.6083,18.9302,59255.677055015,0
+WSFS.US,D,20071019,000000,18.8964,18.8964,18.4066,18.5278,147001.42164189,0
+WSFS.US,D,20071022,000000,18.3549,19.1736,18.2854,19.0068,56856.343969106,0
+WSFS.US,D,20071023,000000,19.1946,19.1946,18.3579,18.8518,47140.252689164,0
+WSFS.US,D,20071024,000000,18.6431,19.0346,18.1403,18.4871,47293.230302023,0
+WSFS.US,D,20071025,000000,18.4712,18.9392,18.2149,18.4841,93393.839082736,0
+WSFS.US,D,20071026,000000,18.979,18.979,17.6793,17.7389,218559.71935218,0
+WSFS.US,D,20071029,000000,17.7567,18.1721,16.7155,17.1417,140189.89214296,0
+WSFS.US,D,20071030,000000,17.0334,17.0334,16.7056,16.8377,361963.14779687,0
+WSFS.US,D,20071031,000000,16.6678,17.3405,16.6559,17.1199,110159.98416587,0
+WSFS.US,D,20071101,000000,16.787,16.8496,15.6444,15.6712,135722.34198846,0
+WSFS.US,D,20071102,000000,15.8262,16.316,15.6196,15.9216,182071.53939007,0
+WSFS.US,D,20071105,000000,15.7308,15.8262,15.4427,15.7726,115222.33543354,0
+WSFS.US,D,20071106,000000,15.8024,16.1908,15.4457,15.7696,181424.4038304,0
+WSFS.US,D,20071107,000000,15.548,16.014,14.8057,14.8057,178598.34371914,0
+WSFS.US,D,20071108,000000,14.9141,15.3344,14.5941,15.0343,170891.09003966,0
+WSFS.US,D,20071109,000000,14.8614,15.8898,14.7998,15.8898,122841.02312664,0
+WSFS.US,D,20071112,000000,15.9057,16.8924,15.8451,16.3588,132342.74446224,0
+WSFS.US,D,20071113,000000,16.485,16.8466,16.179,16.792,102002.85553277,0
+WSFS.US,D,20071114,000000,16.7155,16.8298,16.3648,16.8198,145781.62646567,0
+WSFS.US,D,20071115,000000,16.6221,16.6251,16.1412,16.2942,132469.55485185,0
+WSFS.US,D,20071116,000000,16.329,16.3886,15.9276,16.3886,122753.46357191,0
+WSFS.US,D,20071119,000000,16.1878,16.4174,15.6593,16.027,102265.53419696,0
+WSFS.US,D,20071120,000000,16.0328,16.2226,15.2002,15.6314,162534.68793717,0
+WSFS.US,D,20071121,000000,15.6444,16.3816,15.3542,15.8044,79884.506862864,0
+WSFS.US,D,20071123,000000,15.6901,16.634,15.6901,16.5526,29732.004204685,0
+WSFS.US,D,20071126,000000,16.5396,16.7056,15.1973,15.3364,124491.57105487,0
+WSFS.US,D,20071127,000000,15.3771,15.6782,15.1406,15.385,237120.33209143,0
+WSFS.US,D,20071128,000000,15.5122,16.5307,15.3324,16.5307,222710.24353268,0
+WSFS.US,D,20071129,000000,16.3558,16.479,15.9624,16.2544,70505.570190212,0
+WSFS.US,D,20071130,000000,16.6906,17.1497,16.3528,16.5883,207908.6530568,0
+WSFS.US,D,20071203,000000,16.6588,16.9699,16.0686,16.1482,130666.02931076,0
+WSFS.US,D,20071204,000000,16.0607,16.3886,15.8451,15.8749,85473.221890574,0
+WSFS.US,D,20071205,000000,16.2594,16.5684,16.0964,16.3588,75639.378105996,0
+WSFS.US,D,20071206,000000,16.3438,17.0136,16.1502,17.0136,64443.832280632,0
+WSFS.US,D,20071207,000000,17.0295,17.0295,16.6559,16.8596,59537.47792081,0
+WSFS.US,D,20071210,000000,16.8655,17.0235,16.2594,16.4323,164513.33258772,0
+WSFS.US,D,20071211,000000,16.485,16.7612,15.713,16.0438,161453.78033051,0
+WSFS.US,D,20071212,000000,16.179,16.326,15.6126,15.851,122035.8777958,0
+WSFS.US,D,20071213,000000,15.7229,15.9464,15.5003,15.8968,144494.40036798,0
+WSFS.US,D,20071214,000000,15.6563,15.9116,15.3542,15.4377,84470.815953675,0
+WSFS.US,D,20071217,000000,15.3135,15.4755,15.2668,15.2668,46306.927271741,0
+WSFS.US,D,20071218,000000,15.3632,15.7517,14.9091,15.7517,112783.75151275,0
+WSFS.US,D,20071219,000000,15.697,15.9574,15.3364,15.8778,89710.299194132,0
+WSFS.US,D,20071220,000000,15.9683,15.9683,15.1178,15.6593,126334.34743083,0
+WSFS.US,D,20071221,000000,15.9902,16.2624,15.395,16.0289,248609.75596255,0
+WSFS.US,D,20071224,000000,16.0776,16.5784,15.8838,16.5754,41956.123190202,0
+WSFS.US,D,20071226,000000,16.3588,16.7214,16.1502,16.6072,85214.568953041,0
+WSFS.US,D,20071227,000000,16.5684,16.5684,15.6314,15.6314,46756.80222535,0
+WSFS.US,D,20071228,000000,15.853,15.8838,14.8177,14.8395,77519.392453514,0
+WSFS.US,D,20071231,000000,14.7551,14.9329,14.3865,14.9061,96980.76153164,0
+WSFS.US,D,20080102,000000,14.7839,15.1009,14.1887,14.2385,88693.803213944,0
+WSFS.US,D,20080103,000000,14.3001,14.7998,14.1172,14.2175,106727.04576148,0
+WSFS.US,D,20080104,000000,14.1301,14.1997,13.364,13.526,98359.572910708,0
+WSFS.US,D,20080107,000000,13.6184,14.6727,13.5826,14.2761,147329.51836421,0
+WSFS.US,D,20080108,000000,14.3149,14.4331,13.6582,13.7049,135495.89486416,0
+WSFS.US,D,20080109,000000,13.6393,14.2175,13.6363,14.2175,148271.5384013,0
+WSFS.US,D,20080110,000000,14.2205,14.4421,13.677,14.3417,140532.07890857,0
+WSFS.US,D,20080111,000000,13.838,14.3239,13.5081,13.5081,140221.09152454,0
+WSFS.US,D,20080114,000000,13.4982,13.8062,13.3839,13.4614,315265.72503967,0
+WSFS.US,D,20080115,000000,13.2518,13.7476,13.1902,13.6025,187988.35114009,0
+WSFS.US,D,20080116,000000,13.5936,14.2205,13.2826,13.2826,213859.68348339,0
+WSFS.US,D,20080117,000000,13.3134,13.5588,13.1664,13.1991,154532.54978026,0
+WSFS.US,D,20080118,000000,13.1972,13.5826,13.1972,13.2578,168288.4577577,0
+WSFS.US,D,20080122,000000,12.6566,13.8917,12.2095,13.2856,170306.35324313,0
+WSFS.US,D,20080123,000000,12.9478,14.6657,12.9478,14.6657,142195.71044843,0
+WSFS.US,D,20080124,000000,14.9429,15.3771,14.0923,15.1873,165620.40741763,0
+WSFS.US,D,20080125,000000,15.1873,15.1873,13.9662,14.1967,243754.72961757,0
+WSFS.US,D,20080128,000000,14.0625,14.7521,13.8281,14.7005,173779.54891405,0
+WSFS.US,D,20080129,000000,14.7283,15.0721,14.5603,15.0721,124823.69350383,0
+WSFS.US,D,20080130,000000,14.7839,15.4934,14.6727,15.4029,124671.72232264,0
+WSFS.US,D,20080131,000000,15.1088,16.0806,14.927,15.8232,310003.09387095,0
+WSFS.US,D,20080201,000000,15.853,15.9772,15.6652,15.9722,119323.54446252,0
+WSFS.US,D,20080204,000000,15.7646,15.9434,15.5878,15.6036,252077.91947515,0
+WSFS.US,D,20080205,000000,15.3403,15.3473,15.0283,15.0283,488656.79133159,0
+WSFS.US,D,20080206,000000,15.0343,15.1565,14.8743,14.8743,363605.64427179,0
+WSFS.US,D,20080207,000000,14.8455,15.2757,14.7323,14.9429,132179.70253274,0
+WSFS.US,D,20080208,000000,14.7729,14.9886,14.4729,14.5941,162005.30488214,0
+WSFS.US,D,20080211,000000,14.4769,14.7035,14.1937,14.2057,204210.01669325,0
+WSFS.US,D,20080212,000000,14.2265,14.5167,14.0278,14.1749,88752.17625043,0
+WSFS.US,D,20080213,000000,14.2503,14.4639,13.8479,14.3239,132259.21063416,0
+WSFS.US,D,20080214,000000,14.3001,14.3001,13.8599,13.8917,140858.16276757,0
+WSFS.US,D,20080215,000000,13.8171,14.1371,13.7019,13.8201,106378.8204059,0
+WSFS.US,D,20080219,000000,14.0347,14.2851,13.7754,13.9691,168521.94990364,0
+WSFS.US,D,20080220,000000,13.9553,14.2663,13.7267,14.2533,82794.100802196,0
+WSFS.US,D,20080221,000000,14.4243,14.4243,13.687,13.7148,145678.97043598,0
+WSFS.US,D,20080222,000000,13.7625,14.0854,13.4882,13.9165,132141.45812953,0
+WSFS.US,D,20080225,000000,13.8658,14.4331,13.7605,13.8539,234652.5616524,0
+WSFS.US,D,20080226,000000,13.7883,14.3775,13.7883,14.3567,156826.2075415,0
+WSFS.US,D,20080227,000000,14.3269,14.5475,14.1679,14.5325,142698.9262802,0
+WSFS.US,D,20080228,000000,14.4441,14.5415,14.2265,14.3329,144931.19170997,0
+WSFS.US,D,20080229,000000,14.0307,14.3299,14.0307,14.0596,186332.77105354,0
+WSFS.US,D,20080303,000000,14.2057,14.3239,14.0189,14.2057,157893.02510487,0
+WSFS.US,D,20080304,000000,14.0596,14.3329,14.0049,14.2305,182361.39170917,0
+WSFS.US,D,20080305,000000,14.2941,14.2941,14.0536,14.1152,114420.20939768,0
+WSFS.US,D,20080306,000000,14.1271,14.1749,13.835,13.841,254024.35831246,0
+WSFS.US,D,20080307,000000,13.8231,14.2086,13.7386,14.0019,60367.784043242,0
+WSFS.US,D,20080310,000000,14.0785,14.2911,13.8032,13.8062,110658.16783932,0
+WSFS.US,D,20080311,000000,14.2941,14.3666,13.7774,14.2503,215227.42411416,0
+WSFS.US,D,20080312,000000,14.2663,14.2821,13.7446,13.8201,263828.00914713,0
+WSFS.US,D,20080313,000000,13.6681,14.2205,13.6313,14.1023,207040.10253115,0
+WSFS.US,D,20080314,000000,14.2385,14.2385,13.6611,13.8002,177298.03400983,0
+WSFS.US,D,20080317,000000,13.3879,14.1431,13.364,13.68,134551.86196374,0
+WSFS.US,D,20080318,000000,13.9791,14.2503,13.8201,14.2473,215545.45651984,0
+WSFS.US,D,20080319,000000,14.2503,14.7005,13.8231,13.838,202558.46233335,0
+WSFS.US,D,20080320,000000,14.0119,14.5823,13.8032,14.3447,466849.43004572,0
+WSFS.US,D,20080324,000000,14.4301,14.9955,14.3109,14.6627,338613.93320244,0
+WSFS.US,D,20080325,000000,14.6349,14.9717,14.6349,14.9717,114072.99047376,0
+WSFS.US,D,20080326,000000,14.8743,15.1406,14.6071,15.1148,185526.61929104,0
+WSFS.US,D,20080327,000000,15.1635,15.3085,14.6975,15.0154,193459.31366316,0
+WSFS.US,D,20080328,000000,15.0721,15.235,14.5763,14.6219,135075.20642879,0
+WSFS.US,D,20080331,000000,14.6785,15.2569,14.6319,14.6319,138606.7751362,0
+WSFS.US,D,20080401,000000,14.7998,15.548,14.7084,15.548,147803.54767775,0
+WSFS.US,D,20080402,000000,15.5281,15.9872,15.0253,15.7696,103525.58663972,0
+WSFS.US,D,20080403,000000,15.6652,15.8024,14.7005,15.0611,207014.94173956,0
+WSFS.US,D,20080404,000000,15.1069,15.2797,14.7113,14.8087,83129.242546159,0
+WSFS.US,D,20080407,000000,15.0413,15.1088,14.8455,14.8683,103429.97563169,0
+WSFS.US,D,20080408,000000,14.7283,15.235,14.6975,14.8237,100653.23067194,0
+WSFS.US,D,20080409,000000,14.8147,14.8455,14.3925,14.4301,175886.01038587,0
+WSFS.US,D,20080410,000000,14.4521,14.8425,14.1431,14.3079,182156.0796498,0
+WSFS.US,D,20080411,000000,14.1679,14.1887,13.6452,13.7267,91900.294494024,0
+WSFS.US,D,20080414,000000,13.7506,14.1202,13.5588,13.6154,122241.18985516,0
+WSFS.US,D,20080415,000000,13.68,13.7794,13.4644,13.6423,117414.34359675,0
+WSFS.US,D,20080416,000000,13.8062,14.0755,13.6452,14.0248,124603.28496952,0
+WSFS.US,D,20080417,000000,13.7724,13.9691,13.5558,13.5707,181599.52293985,0
+WSFS.US,D,20080418,000000,13.832,13.9602,13.5966,13.9075,293507.67890531,0
+WSFS.US,D,20080421,000000,13.7684,13.9393,13.5081,13.6393,118954.18404199,0
+WSFS.US,D,20080422,000000,13.5648,13.9105,13.2945,13.7178,286327.79541753,0
+WSFS.US,D,20080423,000000,13.7794,13.9851,13.381,13.4803,96943.523560089,0
+WSFS.US,D,20080424,000000,13.6214,14.4619,13.2856,14.2761,237366.907849,0
+WSFS.US,D,20080425,000000,13.8658,15.4854,13.4078,15.1665,245405.2775458,0
+WSFS.US,D,20080428,000000,15.1744,15.3662,14.8743,15.0879,219963.69152284,0
+WSFS.US,D,20080429,000000,15.0909,15.395,14.9001,15.0125,136140.01112882,0
+WSFS.US,D,20080430,000000,15.0313,15.4556,14.9787,15.084,197733.62893827,0
+WSFS.US,D,20080501,000000,15.0581,15.4884,15.0462,15.3195,185683.62263056,0
+WSFS.US,D,20080502,000000,15.3801,15.4337,15.0075,15.1347,116947.35930487,0
+WSFS.US,D,20080505,000000,15.0095,15.231,14.7491,14.9489,92037.169200267,0
+WSFS.US,D,20080506,000000,14.8932,15.0045,14.5891,14.9955,107264.48026982,0
+WSFS.US,D,20080507,000000,15.0075,15.2797,14.1887,14.2335,157453.21446789,0
+WSFS.US,D,20080508,000000,14.4669,14.4669,14.0815,14.3149,91714.104636267,0
+WSFS.US,D,20080509,000000,14.2365,14.4053,14.1053,14.4053,71349.966355934,0
+WSFS.US,D,20080512,000000,14.5255,14.6805,14.3079,14.6805,42008.457636706,0
+WSFS.US,D,20080513,000000,14.7283,14.8395,14.3755,14.8267,76561.269509811,0
+WSFS.US,D,20080514,000000,14.8813,14.8813,14.3417,14.7421,93069.768087073,0
+WSFS.US,D,20080515,000000,14.6925,15.0313,14.5325,14.9657,76109.381692876,0
+WSFS.US,D,20080516,000000,15.0939,15.0939,14.5921,14.8057,103821.47754881,0
+WSFS.US,D,20080519,000000,14.7233,15.2827,14.6189,14.7421,104174.73506272,0
+WSFS.US,D,20080520,000000,14.6507,14.8127,14.2385,14.3725,69908.756213725,0
+WSFS.US,D,20080521,000000,14.4581,14.5533,14.3179,14.3179,93592.106120457,0
+WSFS.US,D,20080522,000000,14.2663,14.6727,14.2663,14.6697,65528.765613942,0
+WSFS.US,D,20080523,000000,14.4619,14.8743,14.3993,14.3993,135640.82102371,0
+WSFS.US,D,20080527,000000,14.6477,14.8743,14.4053,14.8237,543766.97636443,0
+WSFS.US,D,20080528,000000,15.0214,15.0313,14.3964,14.6657,144595.04353434,0
+WSFS.US,D,20080529,000000,14.5891,15.2509,14.4581,15.2201,83097.036732925,0
+WSFS.US,D,20080530,000000,15.2668,15.2668,14.9627,15.1257,110710.50228583,0
+WSFS.US,D,20080602,000000,15.0721,15.2936,14.7839,14.9687,193848.80271696,0
+WSFS.US,D,20080603,000000,15.1744,15.3195,14.8683,14.9299,89706.273467479,0
+WSFS.US,D,20080604,000000,14.9627,15.3602,14.8395,15.0561,117184.87717747,0
+WSFS.US,D,20080605,000000,15.0095,15.6285,14.9817,15.5003,90778.123189163,0
+WSFS.US,D,20080606,000000,15.3692,15.4288,14.6219,14.6449,90507.393071667,0
+WSFS.US,D,20080609,000000,14.8365,14.923,14.0785,14.3695,148091.38713352,0
+WSFS.US,D,20080610,000000,14.2175,14.8853,14.1967,14.7005,158222.12825885,0
+WSFS.US,D,20080611,000000,14.5861,14.6219,14.0884,14.0884,106240.93926799,0
+WSFS.US,D,20080612,000000,14.2791,14.306,13.9463,13.9463,72929.057636049,0
+WSFS.US,D,20080613,000000,14.2116,14.2116,13.526,13.6919,80148.191958714,0
+WSFS.US,D,20080616,000000,13.6959,14.1202,13.529,14.1202,53504.926529474,0
+WSFS.US,D,20080617,000000,14.1093,14.1093,13.378,13.4236,87996.346071102,0
+WSFS.US,D,20080618,000000,13.8599,13.9393,13.3938,13.4982,67446.017933011,0
+WSFS.US,D,20080619,000000,13.4614,13.7208,13.4108,13.6244,110795.04254557,0
+WSFS.US,D,20080620,000000,13.4515,13.684,13.4078,13.5826,120097.4904118,0
+WSFS.US,D,20080623,000000,13.6095,13.6095,13.1792,13.1792,32790.550030223,0
+WSFS.US,D,20080624,000000,13.0928,13.4515,13.0342,13.0342,67415.824983104,0
+WSFS.US,D,20080625,000000,13.0262,13.3392,13.0172,13.214,174581.6749499,0
+WSFS.US,D,20080626,000000,13.0024,13.4614,12.7072,12.7908,69272.69140236,0
+WSFS.US,D,20080627,000000,12.8126,13.5826,12.7043,13.4128,332858.15051858,0
+WSFS.US,D,20080630,000000,13.4644,13.6124,13.1604,13.2428,107779.77328156,0
+WSFS.US,D,20080701,000000,13.0759,13.4515,13.0759,13.4316,183524.82671224,0
+WSFS.US,D,20080702,000000,13.4445,13.5379,13.1286,13.3392,154591.92924841,0
+WSFS.US,D,20080703,000000,13.3174,13.3174,13.1385,13.1762,49640.22894143,0
+WSFS.US,D,20080707,000000,13.4128,13.4128,12.593,12.8534,90417.82065361,0
+WSFS.US,D,20080708,000000,12.903,13.2428,12.4658,13.2368,176035.96870374,0
+WSFS.US,D,20080709,000000,13.211,13.364,12.7072,12.8314,114017.63673226,0
+WSFS.US,D,20080710,000000,12.8662,13.362,12.6387,13.3134,74381.338526555,0
+WSFS.US,D,20080711,000000,13.1414,13.364,12.8702,13.3322,81712.186763876,0
+WSFS.US,D,20080714,000000,13.4346,13.4346,12.6328,12.6328,136084.65738733,0
+WSFS.US,D,20080715,000000,12.5036,13.1762,11.8865,12.3337,144579.94705938,0
+WSFS.US,D,20080716,000000,12.2025,13.3492,12.2025,13.3452,111298.25837735,0
+WSFS.US,D,20080717,000000,13.4952,13.68,12.4191,13.68,95174.216695562,0
+WSFS.US,D,20080718,000000,13.7625,14.5673,13.1852,14.2205,152761.23005241,0
+WSFS.US,D,20080721,000000,14.2175,14.3835,13.7625,14.306,67164.217067216,0
+WSFS.US,D,20080722,000000,13.9016,15.1207,13.7118,15.0751,92885.591092642,0
+WSFS.US,D,20080723,000000,15.0253,15.4029,14.8833,15.2479,71230.200987971,0
+WSFS.US,D,20080724,000000,15.4258,15.4318,14.7601,14.7601,81949.704636474,0
+WSFS.US,D,20080725,000000,15.4228,15.8838,14.9657,15.3751,103579.93394956,0
+WSFS.US,D,20080728,000000,15.2936,15.7388,14.8028,14.8147,73303.45021489,0
+WSFS.US,D,20080729,000000,15.2797,16.6251,15.2797,16.488,171387.26084978,0
+WSFS.US,D,20080730,000000,16.479,16.479,15.8103,16.3468,238696.40407655,0
+WSFS.US,D,20080731,000000,15.9116,16.333,15.4854,16.165,114328.6241163,0
+WSFS.US,D,20080801,000000,16.331,16.488,16.1532,16.4602,55213.847494186,0
+WSFS.US,D,20080804,000000,16.3846,16.479,16.0876,16.168,56837.221767498,0
+WSFS.US,D,20080805,000000,16.473,16.5952,16.008,16.5555,97346.09622551,0
+WSFS.US,D,20080806,000000,16.4353,16.8039,16.0934,16.6251,81458.565984661,0
+WSFS.US,D,20080807,000000,16.3707,16.9222,15.5003,15.694,73614.437598928,0
+WSFS.US,D,20080808,000000,15.6514,16.6946,15.6514,16.4998,73804.65318334,0
+WSFS.US,D,20080811,000000,16.6678,16.6698,16.1292,16.6698,125874.40816058,0
+WSFS.US,D,20080812,000000,16.5396,17.1686,16.4661,17.1686,98611.180826596,0
+WSFS.US,D,20080813,000000,17.0056,17.2133,16.8298,17.0235,125418.49461699,0
+WSFS.US,D,20080814,000000,16.9848,17.4517,16.7483,17.3435,48923.649596979,0
+WSFS.US,D,20080815,000000,17.5451,17.5899,16.8705,17.3027,84464.777363694,0
+WSFS.US,D,20080818,000000,16.9977,17.1358,16.644,16.644,58143.570066789,0
+WSFS.US,D,20080819,000000,16.3846,16.5247,16.3042,16.5168,37522.791712251,0
+WSFS.US,D,20080820,000000,16.5684,16.6817,16.1204,16.2504,79878.468272883,0
+WSFS.US,D,20080821,000000,16.0964,16.2446,15.5997,15.9028,53124.49536065,0
+WSFS.US,D,20080822,000000,16.1482,16.2416,15.7338,16.176,50659.744216609,0
+WSFS.US,D,20080825,000000,16.3468,16.3588,15.9028,15.9116,35780.658502639,0
+WSFS.US,D,20080826,000000,15.5311,16.3012,15.5311,15.9902,49451.019788681,0
+WSFS.US,D,20080827,000000,15.7845,16.485,15.6533,16.3012,73421.202719525,0
+WSFS.US,D,20080828,000000,16.4631,16.8347,15.9832,16.162,152418.03685513,0
+WSFS.US,D,20080829,000000,16.185,16.185,15.6156,15.8749,66041.039330691,0
+WSFS.US,D,20080902,000000,16.3012,16.322,16.001,16.2822,54900.847246822,0
+WSFS.US,D,20080903,000000,16.2256,16.8705,15.8838,16.8526,45285.399133235,0
+WSFS.US,D,20080904,000000,16.5804,17.0265,16.5714,16.7761,43831.105379401,0
+WSFS.US,D,20080905,000000,16.644,16.644,16.3648,16.5108,94812.907728346,0
+WSFS.US,D,20080908,000000,17.0513,17.5819,16.9818,17.105,190448.07012582,0
+WSFS.US,D,20080909,000000,17.2133,17.3783,16.634,17.2023,196311.54099767,0
+WSFS.US,D,20080910,000000,17.4637,17.5005,17.1715,17.1875,187617.9842879,0
+WSFS.US,D,20080911,000000,16.6877,17.1219,16.6877,16.9609,110661.18713431,0
+WSFS.US,D,20080912,000000,16.8079,17.3494,16.6648,17.1239,51738.638959938,0
+WSFS.US,D,20080915,000000,17.0583,17.262,16.3042,16.3111,53431.457018034,0
+WSFS.US,D,20080916,000000,15.7388,16.9251,15.7388,16.8973,122258.29919344,0
+WSFS.US,D,20080917,000000,16.3618,16.799,16.0578,16.0626,139972.50290364,0
+WSFS.US,D,20080918,000000,16.5247,17.8125,15.7368,17.8125,145331.75151206,0
+WSFS.US,D,20080919,000000,19.2988,19.448,17.0136,18.5388,340981.06047512,0
+WSFS.US,D,20080922,000000,18.1284,18.2804,16.6877,17.0444,158749.49845055,0
+WSFS.US,D,20080923,000000,17.9645,17.9645,17.0712,17.3285,79582.577363798,0
+WSFS.US,D,20080924,000000,17.1537,17.5183,16.8079,16.9699,45313.579219815,0
+WSFS.US,D,20080925,000000,16.9222,17.7031,16.3498,17.2193,190557.77117715,0
+WSFS.US,D,20080926,000000,17.2023,17.4409,16.333,17.0166,132397.09177207,0
+WSFS.US,D,20080929,000000,16.7056,16.7731,15.3294,15.3294,146923.9264038,0
+WSFS.US,D,20080930,000000,15.2251,17.8125,15.2251,17.8125,135725.36128345,0
+WSFS.US,D,20081001,000000,17.2222,17.2222,16.4969,16.7244,45812.769324937,0
+WSFS.US,D,20081002,000000,16.628,17.2113,16.2068,16.482,20858.296227138,0
+WSFS.US,D,20081003,000000,16.9251,17.3246,16.5108,16.5982,66370.142484672,0
+WSFS.US,D,20081006,000000,16.1204,17.4795,15.1446,17.1328,63339.776745714,0
+WSFS.US,D,20081007,000000,17.1537,17.1537,15.5003,16.333,45000.57897245,0
+WSFS.US,D,20081008,000000,15.6344,17.9645,15.4397,15.7368,88645.494494094,0
+WSFS.US,D,20081009,000000,15.8998,15.9683,14.4053,14.7323,162567.90018207,0
+WSFS.US,D,20081010,000000,14.1649,16.5684,13.9553,16.1908,193522.71885798,0
+WSFS.US,D,20081013,000000,16.8168,16.8168,15.0561,16.5058,173836.91551887,0
+WSFS.US,D,20081014,000000,17.5789,17.5789,15.5122,16.3508,87858.464933194,0
+WSFS.US,D,20081015,000000,15.9156,17.3365,15.231,15.5063,82078.52788941,0
+WSFS.US,D,20081016,000000,15.6782,16.5804,14.6041,16.3508,141028.24971871,0
+WSFS.US,D,20081017,000000,15.8362,16.488,15.391,15.4158,93926.241432756,0
+WSFS.US,D,20081020,000000,15.6474,16.331,14.9299,15.859,76579.385279755,0
+WSFS.US,D,20081021,000000,15.5689,16.1004,14.9837,15.6841,110642.06493271,0
+WSFS.US,D,20081022,000000,15.1665,15.701,14.8147,14.8365,58820.898576361,0
+WSFS.US,D,20081023,000000,14.7065,15.7646,14.2693,14.4123,115589.68299073,0
+WSFS.US,D,20081024,000000,14.2305,14.2414,13.066,13.6284,97962.032403604,0
+WSFS.US,D,20081027,000000,13.4674,13.7913,12.9596,13.0024,140227.13011452,0
+WSFS.US,D,20081028,000000,13.211,13.6582,12.5572,12.8852,217035.98181357,0
+WSFS.US,D,20081029,000000,13.208,13.208,12.3108,12.7976,101283.25689333,0
+WSFS.US,D,20081030,000000,13.1534,13.9553,12.5264,13.841,169718.59715161,0
+WSFS.US,D,20081031,000000,13.9572,14.4301,13.3392,14.2116,140583.40692341,0
+WSFS.US,D,20081103,000000,14.0923,14.5633,13.8062,14.4879,72992.462830852,0
+WSFS.US,D,20081104,000000,14.6825,14.9627,14.2444,14.9339,84278.587505936,0
+WSFS.US,D,20081105,000000,14.8485,14.8485,13.7297,13.8539,119807.63809268,0
+WSFS.US,D,20081106,000000,13.7049,14.5107,13.2448,13.362,74439.711563042,0
+WSFS.US,D,20081107,000000,13.4912,14.0963,13.2756,13.6095,78700.943226526,0
+WSFS.US,D,20081110,000000,13.8082,14.2444,13.046,13.3134,115399.46740633,0
+WSFS.US,D,20081111,000000,13.1156,13.5707,12.8126,12.8702,116589.06963264,0
+WSFS.US,D,20081112,000000,12.8066,13.046,12.4191,12.43,162709.80704663,0
+WSFS.US,D,20081113,000000,12.596,13.1326,12.0257,13.1086,139553.8273316,0
+WSFS.US,D,20081114,000000,12.8216,13.4734,12.4688,12.5512,95129.933702366,0
+WSFS.US,D,20081117,000000,12.4241,12.8216,12.2154,12.291,125538.25998496,0
+WSFS.US,D,20081118,000000,12.3466,12.76,12.3466,12.745,104367.96994212,0
+WSFS.US,D,20081119,000000,12.5483,13.3581,11.7554,11.7793,220552.45404602,0
+WSFS.US,D,20081120,000000,11.9163,12.442,11.4405,11.4405,85263.884104555,0
+WSFS.US,D,20081121,000000,11.9144,12.3903,10.5422,12.1598,161767.78700954,0
+WSFS.US,D,20081124,000000,12.0803,12.8702,11.5021,12.4906,160376.89845052,0
+WSFS.US,D,20081125,000000,12.5394,13.0024,11.8895,12.3228,231478.27618555,0
+WSFS.US,D,20081126,000000,11.8746,13.056,11.8746,12.9596,92434.709707371,0
+WSFS.US,D,20081128,000000,12.7947,13.364,12.1697,12.9924,44481.260234056,0
+WSFS.US,D,20081201,000000,12.5572,13.9235,12.5572,12.891,451446.99986671,0
+WSFS.US,D,20081202,000000,13.1822,13.7774,12.4718,13.5677,648571.73764854,0
+WSFS.US,D,20081203,000000,13.4108,14.0685,13.2428,13.5886,162231.75200644,0
+WSFS.US,D,20081204,000000,13.378,13.9791,13.1852,13.217,95170.190968908,0
+WSFS.US,D,20081205,000000,13.4236,13.835,12.9508,13.8141,114610.4249821,0
+WSFS.US,D,20081208,000000,13.9751,14.6449,13.4386,14.5861,151013.05825281,0
+WSFS.US,D,20081209,000000,14.4361,14.8306,13.7386,13.7913,138599.73011455,0
+WSFS.US,D,20081210,000000,13.9503,13.9721,13.369,13.687,49335.280147373,0
+WSFS.US,D,20081211,000000,13.4028,14.2722,13.205,13.2756,102319.88150679,0
+WSFS.US,D,20081212,000000,12.8354,13.9503,12.8036,13.841,87116.724797156,0
+WSFS.US,D,20081215,000000,13.9046,13.9503,13.0818,13.5558,62921.101173676,0
+WSFS.US,D,20081216,000000,13.7327,14.2503,13.7327,14.2503,71965.902534028,0
+WSFS.US,D,20081217,000000,13.994,14.2335,13.3044,13.7754,160776.45182095,0
+WSFS.US,D,20081218,000000,13.6154,13.9105,13.4346,13.4485,88231.851080373,0
+WSFS.US,D,20081219,000000,13.9235,14.1798,13.372,13.4485,151255.60828373,0
+WSFS.US,D,20081222,000000,13.5469,13.8032,13.1574,13.6363,121548.76487063,0
+WSFS.US,D,20081223,000000,13.6482,13.7883,13.0094,13.4734,63710.143597902,0
+WSFS.US,D,20081224,000000,13.372,13.6284,13.0898,13.372,32896.225354896,0
+WSFS.US,D,20081226,000000,13.4535,13.6313,13.224,13.6313,19170.51032736,0
+WSFS.US,D,20081229,000000,13.6214,13.7049,13.3104,13.4773,45135.440815365,0
+WSFS.US,D,20081230,000000,13.6313,13.7943,13.3938,13.7913,34078.782559571,0
+WSFS.US,D,20081231,000000,13.8002,14.2533,13.3492,14.2473,93240.861469877,0
+WSFS.US,D,20090102,000000,14.2603,14.4987,13.8887,14.3805,73258.16079003,0
+WSFS.US,D,20090105,000000,14.4123,14.4243,14.0536,14.3925,70022.482991707,0
+WSFS.US,D,20090106,000000,14.4421,14.6975,14.15,14.3993,70041.605193315,0
+WSFS.US,D,20090107,000000,14.3637,14.3637,13.3492,13.7357,83103.075322906,0
+WSFS.US,D,20090108,000000,13.7684,14.0755,13.2984,14.0248,36765.955101258,0
+WSFS.US,D,20090109,000000,14.0139,14.0596,13.2676,13.3233,50181.689176421,0
+WSFS.US,D,20090112,000000,13.3014,13.9364,13.069,13.069,55463.442546748,0
+WSFS.US,D,20090113,000000,12.9696,13.526,12.909,13.526,54811.274828765,0
+WSFS.US,D,20090114,000000,13.1385,13.6552,12.8126,12.8126,46633.011130733,0
+WSFS.US,D,20090115,000000,12.8384,12.9566,12.4827,12.6436,109029.7614077,0
+WSFS.US,D,20090116,000000,12.6934,12.7668,12.123,12.3138,63639.693381453,0
+WSFS.US,D,20090120,000000,12.1141,12.4519,11.2983,11.3013,75437.085341622,0
+WSFS.US,D,20090121,000000,11.4185,12.0505,11.0191,12.0505,33003.913542897,0
+WSFS.US,D,20090122,000000,11.8409,11.8409,8.21815,9.10116,289713.43153372,0
+WSFS.US,D,20090123,000000,8.90741,8.90999,8.26265,8.4737,258501.97278361,0
+WSFS.US,D,20090126,000000,8.55955,8.75866,8.24815,8.52119,118136.96153119,0
+WSFS.US,D,20090127,000000,8.52437,8.74674,7.17595,7.57101,318331.31588685,0
+WSFS.US,D,20090128,000000,7.71398,8.21228,7.65417,8.04317,122213.00976858,0
+WSFS.US,D,20090129,000000,7.97481,8.48622,7.82328,7.88588,102371.20952163,0
+WSFS.US,D,20090130,000000,8.05788,8.2095,7.53275,7.66013,119525.83722689,0
+WSFS.US,D,20090202,000000,7.53861,7.64533,6.60621,6.88502,372798.39108668,0
+WSFS.US,D,20090203,000000,6.7637,7.09288,6.73677,6.86445,505585.97834422,0
+WSFS.US,D,20090204,000000,6.88502,7.97769,6.86743,7.63311,164656.24588394,0
+WSFS.US,D,20090205,000000,7.61821,8.44697,7.61821,8.14958,183134.33122677,0
+WSFS.US,D,20090206,000000,8.11769,8.54147,7.95087,8.52725,183042.74594539,0
+WSFS.US,D,20090209,000000,8.45294,8.61638,8.16518,8.38736,58799.763511426,0
+WSFS.US,D,20090210,000000,8.31015,8.68375,7.7283,7.76962,180567.93048471,0
+WSFS.US,D,20090211,000000,7.79944,8.31015,7.68994,7.89155,129492.52999106,0
+WSFS.US,D,20090212,000000,7.80848,8.08162,7.70763,7.8829,128943.01830276,0
+WSFS.US,D,20090213,000000,7.87674,7.99269,7.73148,7.8203,45204.884600151,0
+WSFS.US,D,20090217,000000,7.49688,7.66291,6.83186,7.03366,137939.51094326,0
+WSFS.US,D,20090218,000000,6.97137,6.97435,6.74313,6.8257,804658.21791732,0
+WSFS.US,D,20090219,000000,6.85839,7.04558,6.82878,6.83186,139637.36115967,0
+WSFS.US,D,20090220,000000,6.70975,6.97435,6.70975,6.83186,164961.194678,0
+WSFS.US,D,20090223,000000,6.86445,6.94443,6.71571,6.78734,103986.53234163,0
+WSFS.US,D,20090224,000000,6.82878,6.97713,6.76062,6.95029,140482.76375706,0
+WSFS.US,D,20090225,000000,6.93281,6.97137,6.72783,6.91185,102078.33790753,0
+WSFS.US,D,20090226,000000,6.95029,6.97713,6.8881,6.93281,64450.877302277,0
+WSFS.US,D,20090227,000000,6.80216,6.82878,6.49006,6.55862,90658.3578212,0
+WSFS.US,D,20090302,000000,6.42488,6.42776,5.26126,5.34393,617460.92206478,0
+WSFS.US,D,20090303,000000,5.40951,5.59094,5.31481,5.34393,832336.09509669,0
+WSFS.US,D,20090304,000000,5.45134,5.76284,5.34979,5.67053,186792.71032379,0
+WSFS.US,D,20090305,000000,5.52248,5.53152,4.89005,5.15127,292807.20246749,0
+WSFS.US,D,20090306,000000,5.1929,5.28193,4.94649,5.14819,165323.51007687,0
+WSFS.US,D,20090309,000000,4.95543,5.22529,4.95543,5.15713,72417.790350963,0
+WSFS.US,D,20090310,000000,5.2554,6.2501,5.12484,6.20539,172428.91762157,0
+WSFS.US,D,20090311,000000,6.36854,6.75764,6.11338,6.55256,171641.88806066,0
+WSFS.US,D,20090312,000000,6.48708,7.54746,6.47516,7.47274,144354.50636675,0
+WSFS.US,D,20090313,000000,7.48784,7.76674,7.38709,7.40746,135220.13258834,0
+WSFS.US,D,20090316,000000,7.45525,7.51149,7.29498,7.4017,453723.54828967,0
+WSFS.US,D,20090317,000000,7.43438,7.60081,7.2148,7.5413,196480.62151715,0
+WSFS.US,D,20090318,000000,7.48466,8.18237,7.42554,8.15912,200516.412488,0
+WSFS.US,D,20090319,000000,8.12922,8.16518,7.41352,7.41948,210490.15027381,0
+WSFS.US,D,20090320,000000,7.56207,7.56207,6.85541,6.85541,209578.32318663,0
+WSFS.US,D,20090323,000000,7.04558,7.66291,6.87071,7.60081,139848.71180902,0
+WSFS.US,D,20090324,000000,7.46976,7.4788,6.98915,6.98915,70125.139021389,0
+WSFS.US,D,20090325,000000,7.18181,7.50871,7.01856,7.36324,119961.62213721,0
+WSFS.US,D,20090326,000000,7.39583,7.64533,7.16432,7.60637,58320.702039575,0
+WSFS.US,D,20090327,000000,7.44948,7.46976,7.12,7.13422,100030.24947221,0
+WSFS.US,D,20090330,000000,6.94741,6.94741,6.43402,6.60909,94069.154728981,0
+WSFS.US,D,20090331,000000,6.72177,7.06039,6.47198,6.63851,114595.32850714,0
+WSFS.US,D,20090401,000000,6.54958,6.62697,6.16942,6.32681,82928.962645112,0
+WSFS.US,D,20090402,000000,6.38325,7.34844,6.38325,7.13422,177502.33963754,0
+WSFS.US,D,20090403,000000,7.09556,7.7906,7.06039,7.56843,76610.584661325,0
+WSFS.US,D,20090406,000000,7.4938,7.56525,7.14912,7.52361,63988.925168706,0
+WSFS.US,D,20090407,000000,7.44302,7.85319,7.28902,7.68706,100578.75472885,0
+WSFS.US,D,20090408,000000,7.71955,7.77559,7.47274,7.76088,42293.277797492,0
+WSFS.US,D,20090409,000000,7.95087,8.68375,7.91539,8.6609,103690.64143255,0
+WSFS.US,D,20090413,000000,8.45294,8.90741,8.37275,8.90155,109799.68163031,0
+WSFS.US,D,20090414,000000,8.63417,8.87025,7.76962,7.86213,123608.93048593,0
+WSFS.US,D,20090415,000000,7.83213,8.60446,7.83213,8.56223,78340.640690973,0
+WSFS.US,D,20090416,000000,8.66646,9.41972,8.63109,9.14449,72746.893504945,0
+WSFS.US,D,20090417,000000,9.17499,9.55753,8.85873,9.49593,115266.61842674,0
+WSFS.US,D,20090420,000000,9.20489,9.20489,8.24815,8.2718,58208.98812492,0
+WSFS.US,D,20090421,000000,8.26265,9.26352,7.98941,9.25657,55371.857265365,0
+WSFS.US,D,20090422,000000,9.05764,9.50189,8.53869,9.49195,208486.34483168,0
+WSFS.US,D,20090423,000000,9.49195,10.0504,9.20489,9.79103,292444.8870686,0
+WSFS.US,D,20090424,000000,9.50189,9.93907,9.16267,9.83475,113828.42757952,0
+WSFS.US,D,20090427,000000,8.69299,9.02058,7.98633,8.68375,256458.9165066,0
+WSFS.US,D,20090428,000000,8.54147,8.84183,8.22053,8.29565,128370.3586862,0
+WSFS.US,D,20090429,000000,8.3957,8.7229,8.23911,8.66954,109227.02201375,0
+WSFS.US,D,20090430,000000,8.77675,8.84183,8.01942,8.04893,122014.74273086,0
+WSFS.US,D,20090501,000000,8.03711,8.03711,7.53861,7.7583,145180.78676253,0
+WSFS.US,D,20090504,000000,7.85319,8.31333,7.51149,8.28094,217279.53827614,0
+WSFS.US,D,20090505,000000,8.09066,8.51513,7.61821,7.62695,189261.48719449,0
+WSFS.US,D,20090506,000000,7.68706,8.01942,7.47572,7.71955,148795.889298,0
+WSFS.US,D,20090507,000000,7.74628,7.79318,7.57101,7.64533,102768.75002874,0
+WSFS.US,D,20090508,000000,7.73724,8.47062,7.71955,8.39272,146592.81038649,0
+WSFS.US,D,20090511,000000,8.20036,8.29565,7.80848,8.12375,73794.588866704,0
+WSFS.US,D,20090512,000000,8.0223,8.02498,7.70455,7.81424,78306.422014412,0
+WSFS.US,D,20090513,000000,7.71955,7.85319,7.27709,7.30949,82604.891649447,0
+WSFS.US,D,20090514,000000,7.57101,7.71667,7.28295,7.61821,51741.658254928,0
+WSFS.US,D,20090515,000000,7.73148,7.7431,7.3691,7.63897,91664.789484753,0
+WSFS.US,D,20090518,000000,7.76962,8.0698,7.59813,7.94481,115367.2615931,0
+WSFS.US,D,20090519,000000,7.83501,7.99269,7.60926,7.90049,98543.749905138,0
+WSFS.US,D,20090520,000000,7.89791,7.96855,7.84087,7.92453,107674.0979569,0
+WSFS.US,D,20090521,000000,7.89791,8.24497,7.51765,7.84415,77212.43079613,0
+WSFS.US,D,20090522,000000,7.87356,8.10546,7.46678,7.51457,52558.880765734,0
+WSFS.US,D,20090526,000000,7.4638,8.1621,7.44948,8.0223,415385.54692993,0
+WSFS.US,D,20090527,000000,7.98633,8.09066,7.40428,7.42286,112278.52281765,0
+WSFS.US,D,20090528,000000,7.62993,7.89155,7.43746,7.7583,86932.547802726,0
+WSFS.US,D,20090529,000000,7.86521,7.92453,7.65417,7.87674,74492.046009546,0
+WSFS.US,D,20090601,000000,8.01078,8.46178,7.76356,8.45294,106390.89758587,0
+WSFS.US,D,20090602,000000,8.36649,8.50887,8.17949,8.4438,61231.302410571,0
+WSFS.US,D,20090603,000000,8.24815,8.38736,8.0075,8.03422,82555.576497934,0
+WSFS.US,D,20090604,000000,8.10864,8.37534,8.04009,8.37534,58884.303771165,0
+WSFS.US,D,20090605,000000,8.41428,9.02058,8.28392,8.97885,151484.06827136,0
+WSFS.US,D,20090608,000000,8.77983,9.02286,8.61638,8.62235,50473.554358851,0
+WSFS.US,D,20090609,000000,9.21075,9.29293,8.54147,8.54147,130270.50166698,0
+WSFS.US,D,20090610,000000,8.74068,8.83796,8.57743,8.6609,100548.56177894,0
+WSFS.US,D,20090611,000000,8.71078,8.76125,8.57425,8.57425,63223.030672742,0
+WSFS.US,D,20090612,000000,8.53869,8.68375,8.08748,8.21228,40947.678663321,0
+WSFS.US,D,20090615,000000,8.21507,8.22391,7.93029,8.11769,71459.667407261,0
+WSFS.US,D,20090616,000000,8.26265,8.40494,7.93894,7.93894,37005.485837184,0
+WSFS.US,D,20090617,000000,7.95703,8.27507,7.90347,8.17363,36854.521087651,0
+WSFS.US,D,20090618,000000,8.18565,8.24497,7.98941,8.0842,19511.690661304,0
+WSFS.US,D,20090619,000000,8.21815,8.22391,7.58571,7.87078,175639.43462829,0
+WSFS.US,D,20090622,000000,7.82646,8.23911,7.7906,7.8203,108609.07297233,0
+WSFS.US,D,20090623,000000,7.85935,7.95087,7.67186,7.71398,39462.185527917,0
+WSFS.US,D,20090624,000000,7.71955,7.94769,7.65705,7.78762,80570.893257407,0
+WSFS.US,D,20090625,000000,7.76088,7.98037,7.71955,7.97769,84873.388619096,0
+WSFS.US,D,20090626,000000,7.94769,8.51831,7.79944,8.51513,347968.71551516,0
+WSFS.US,D,20090629,000000,8.3813,8.60754,8.24497,8.4737,140887.34928581,0
+WSFS.US,D,20090630,000000,8.4892,8.58975,8.10864,8.10864,88390.867283214,0
+WSFS.US,D,20090701,000000,8.20036,8.45612,8.09066,8.12922,76172.78688768,0
+WSFS.US,D,20090702,000000,8.09334,8.24815,7.80848,8.01078,111578.04637982,0
+WSFS.US,D,20090706,000000,7.95087,8.40206,7.92125,8.33668,46646.094742359,0
+WSFS.US,D,20090707,000000,8.36649,8.58041,8.26871,8.3813,131652.33234105,0
+WSFS.US,D,20090708,000000,8.44697,8.61022,8.32545,8.4591,53449.572787978,0
+WSFS.US,D,20090709,000000,8.49437,8.59839,8.33142,8.35178,91751.342607818,0
+WSFS.US,D,20090710,000000,8.4438,8.4438,7.98633,8.1318,31390.603586221,0
+WSFS.US,D,20090713,000000,8.11451,8.83517,8.11451,8.75866,109569.20877936,0
+WSFS.US,D,20090714,000000,8.72598,8.79205,8.51831,8.62831,163173.77204353,0
+WSFS.US,D,20090715,000000,8.77367,8.77367,8.35466,8.68981,198937.32120789,0
+WSFS.US,D,20090716,000000,8.59839,8.59839,8.41716,8.47062,101819.68497,0
+WSFS.US,D,20090717,000000,8.49437,8.51831,8.04605,8.31899,71294.612614438,0
+WSFS.US,D,20090720,000000,8.38994,8.38994,7.95703,8.20036,118111.8007396,0
+WSFS.US,D,20090721,000000,8.13786,8.29843,7.88876,8.08162,58964.818304249,0
+WSFS.US,D,20090722,000000,8.03422,8.05788,7.8829,8.01942,27201.835002514,0
+WSFS.US,D,20090723,000000,7.98941,8.46178,7.98037,8.43813,56070.32083987,0
+WSFS.US,D,20090724,000000,8.39898,8.39898,8.0223,8.06384,46052.300060863,0
+WSFS.US,D,20090727,000000,8.02498,8.27786,8.02498,8.24497,74020.029559339,0
+WSFS.US,D,20090728,000000,7.98941,8.21228,7.89155,8.20354,84295.696844216,0
+WSFS.US,D,20090729,000000,8.23613,8.23911,8.0698,8.15912,25860.261594997,0
+WSFS.US,D,20090730,000000,8.29296,8.3486,7.90347,7.98941,57192.492144732,0
+WSFS.US,D,20090731,000000,7.93029,8.08162,7.87674,7.97769,37573.113295428,0
+WSFS.US,D,20090803,000000,8.01078,8.15584,7.71955,7.76962,77368.427703981,0
+WSFS.US,D,20090804,000000,7.79318,8.33996,7.79318,8.33996,78376.872230861,0
+WSFS.US,D,20090805,000000,8.31899,8.43813,8.12644,8.30717,36357.343845856,0
+WSFS.US,D,20090806,000000,8.38736,8.41428,8.05221,8.09334,42972.619170391,0
+WSFS.US,D,20090807,000000,8.24179,8.52725,7.87078,8.4892,81337.794185035,0
+WSFS.US,D,20090810,000000,8.31601,9.22557,8.25957,8.99554,159432.8655501,0
+WSFS.US,D,20090811,000000,8.97339,9.15979,8.77675,8.88883,99313.670127756,0
+WSFS.US,D,20090812,000000,8.86747,9.51183,8.66954,9.09729,69517.254296604,0
+WSFS.US,D,20090813,000000,9.18095,9.23907,8.7527,8.99554,82393.541000101,0
+WSFS.US,D,20090814,000000,8.99087,9.10116,8.68981,8.94417,97490.015953398,0
+WSFS.US,D,20090817,000000,8.7376,9.05496,8.61321,8.61917,149983.478661,0
+WSFS.US,D,20090818,000000,8.64023,8.64023,8.44121,8.64023,77429.820035458,0
+WSFS.US,D,20090819,000000,8.5356,9.56747,8.49715,9.4691,175433.11613727,0
+WSFS.US,D,20090820,000000,9.47208,9.61615,9.35354,9.56945,86886.251946202,0
+WSFS.US,D,20090821,000000,9.69464,9.70756,9.30764,9.64696,132212.91477765,0
+WSFS.US,D,20090824,000000,9.64397,9.64397,9.33069,9.50487,32688.900432205,0
+WSFS.US,D,20090825,000000,9.58435,9.59529,9.20787,9.38524,65497.566232372,0
+WSFS.US,D,20090826,000000,9.32681,9.54859,8.85873,9.05496,110648.10352269,0
+WSFS.US,D,20090827,000000,8.95769,8.95769,8.4892,8.73194,115021.04910083,0
+WSFS.US,D,20090828,000000,8.78589,8.93106,8.52437,8.5356,47065.776746061,0
+WSFS.US,D,20090831,000000,8.46446,8.63417,8.22987,8.22987,75077.789237734,0
+WSFS.US,D,20090901,000000,8.22987,8.22987,7.74926,7.79318,79746.625724956,0
+WSFS.US,D,20090902,000000,7.77251,8.43206,7.77251,8.21815,119446.32912548,0
+WSFS.US,D,20090903,000000,8.15912,8.3339,7.86819,8.20036,46128.788867293,0
+WSFS.US,D,20090904,000000,8.0842,8.3957,8.0842,8.3957,64359.292020894,0
+WSFS.US,D,20090908,000000,8.44697,8.45015,8.31333,8.32227,76251.288557437,0
+WSFS.US,D,20090909,000000,8.41716,8.54773,8.31333,8.5356,43672.08917656,0
+WSFS.US,D,20090910,000000,8.53233,8.56521,8.27786,8.3813,93263.002966475,0
+WSFS.US,D,20090911,000000,8.43524,8.43524,8.28392,8.3813,78815.67643617,0
+WSFS.US,D,20090914,000000,8.33668,8.38994,8.30439,8.36649,20380.24118695,0
+WSFS.US,D,20090915,000000,8.32545,8.84183,8.23285,8.71078,128784.00209992,0
+WSFS.US,D,20090916,000000,8.58041,9.1118,8.58041,9.02286,28358.224983935,0
+WSFS.US,D,20090917,000000,9.11736,9.3911,8.82693,8.96623,139647.42547631,0
+WSFS.US,D,20090918,000000,8.98173,9.33069,8.70462,9.02853,186236.15361385,0
+WSFS.US,D,20090921,000000,9.0642,9.2663,8.7229,9.02853,132119.31663293,0
+WSFS.US,D,20090922,000000,9.04582,9.33069,8.60148,8.6609,336637.30141523,0
+WSFS.US,D,20090923,000000,8.70174,8.77367,8.43206,8.43813,171059.16412746,0
+WSFS.US,D,20090924,000000,8.59571,8.66954,8.01654,8.04893,108019.30401749,0
+WSFS.US,D,20090925,000000,8.04893,8.51831,8.04893,8.25083,54108.785527606,0
+WSFS.US,D,20090928,000000,8.72598,8.72598,8.46446,8.49437,51062.31688203,0
+WSFS.US,D,20090929,000000,8.52934,8.56799,8.01942,8.05221,47143.271984154,0
+WSFS.US,D,20090930,000000,8.17671,8.17671,7.90347,7.90943,176696.18787502,0
+WSFS.US,D,20091001,000000,7.98633,7.99846,7.68994,7.68994,110261.63376388,0
+WSFS.US,D,20091002,000000,7.68706,7.85061,7.65417,7.77877,64440.812985642,0
+WSFS.US,D,20091005,000000,7.79318,7.99846,7.71955,7.86819,117678.02869261,0
+WSFS.US,D,20091006,000000,8.00462,8.01654,7.71955,7.90347,213059.57031086,0
+WSFS.US,D,20091007,000000,7.89473,8.11163,7.8203,8.09066,44504.408162318,0
+WSFS.US,D,20091008,000000,8.12644,8.23285,8.00134,8.00134,62687.609027731,0
+WSFS.US,D,20091009,000000,8.0223,8.18565,7.86819,8.11451,100571.70970719,0
+WSFS.US,D,20091012,000000,8.17075,8.26573,8.11451,8.21228,64350.234135922,0
+WSFS.US,D,20091013,000000,8.21228,8.49437,8.21228,8.38736,56523.215088469,0
+WSFS.US,D,20091014,000000,8.46764,8.57743,8.31601,8.57743,44883.832899477,0
+WSFS.US,D,20091015,000000,8.52934,8.68375,8.46178,8.68375,45126.382930394,0
+WSFS.US,D,20091016,000000,8.61321,8.73432,8.60754,8.60754,52268.022014967,0
+WSFS.US,D,20091019,000000,8.66646,8.68146,8.55369,8.68146,15185.04093969,0
+WSFS.US,D,20091020,000000,8.66954,8.66954,8.45294,8.46178,48908.553122026,0
+WSFS.US,D,20091021,000000,8.46178,8.52934,8.10546,8.16787,65469.386145792,0
+WSFS.US,D,20091022,000000,8.12922,8.3339,7.90049,8.3339,41568.646999734,0
+WSFS.US,D,20091023,000000,8.37842,8.50271,8.01654,8.0842,23354.24675275,0
+WSFS.US,D,20091026,000000,8.11769,8.11769,7.94202,8.01654,62548.721458162,0
+WSFS.US,D,20091027,000000,8.20642,8.5356,8.20642,8.2718,78694.904636543,0
+WSFS.US,D,20091028,000000,8.28392,8.3486,8.09066,8.19767,48292.616943932,0
+WSFS.US,D,20091029,000000,8.2718,8.96037,8.2718,8.84759,110340.13543364,0
+WSFS.US,D,20091030,000000,8.78917,8.87393,8.19449,8.19449,295260.88286323,0
+WSFS.US,D,20091102,000000,8.61917,8.61917,8.30161,8.46446,71930.677425803,0
+WSFS.US,D,20091103,000000,8.31015,8.42918,8.2871,8.42918,87810.156213344,0
+WSFS.US,D,20091104,000000,8.45294,8.62553,8.31333,8.32227,67449.037228002,0
+WSFS.US,D,20091105,000000,8.42044,8.68981,8.37534,8.68375,50853.985527675,0
+WSFS.US,D,20091106,000000,8.53233,8.90741,8.44121,8.55667,52431.063944462,0
+WSFS.US,D,20091109,000000,8.62235,8.76771,8.57743,8.76771,30133.570438443,0
+WSFS.US,D,20091110,000000,8.68683,8.76125,8.61022,8.61917,22230.062584561,0
+WSFS.US,D,20091111,000000,8.73194,8.79205,8.55667,8.72598,25053.103400828,0
+WSFS.US,D,20091112,000000,8.61022,8.90443,8.28998,8.30161,134640.42795014,0
+WSFS.US,D,20091113,000000,8.32833,8.43206,8.29843,8.34284,24234.874458359,0
+WSFS.US,D,20091116,000000,8.4438,8.69856,8.35764,8.4892,93796.411748158,0
+WSFS.US,D,20091117,000000,8.35466,8.49715,8.29843,8.38428,66585.518860673,0
+WSFS.US,D,20091118,000000,8.37534,8.57743,8.37534,8.42918,13550.595918079,0
+WSFS.US,D,20091119,000000,8.32227,8.43206,8.11769,8.15584,72992.462830852,0
+WSFS.US,D,20091120,000000,8.10864,8.22053,7.92751,7.95703,38714.406801897,0
+WSFS.US,D,20091123,000000,8.10258,8.15276,7.83819,8.07874,61624.81719102,0
+WSFS.US,D,20091124,000000,8.28094,8.28094,7.95414,8.16518,43003.818551961,0
+WSFS.US,D,20091125,000000,8.13786,8.27507,8.04605,8.04605,29066.752875077,0
+WSFS.US,D,20091127,000000,8.01654,8.17363,7.91817,7.91817,38426.567346121,0
+WSFS.US,D,20091130,000000,7.92453,7.92453,7.75244,7.91817,78892.165242601,0
+WSFS.US,D,20091201,000000,8.01942,8.01942,7.77251,7.77251,41053.353987994,0
+WSFS.US,D,20091202,000000,7.98633,7.98633,7.79944,7.83213,41549.524798126,0
+WSFS.US,D,20091203,000000,7.88588,7.88588,7.71667,7.74926,85400.758810798,0
+WSFS.US,D,20091204,000000,7.90347,8.18873,7.90347,8.10546,57731.939516397,0
+WSFS.US,D,20091207,000000,8.0995,8.12087,7.86819,8.08162,37218.849349857,0
+WSFS.US,D,20091208,000000,7.99587,8.02826,7.85617,7.93595,55541.944216504,0
+WSFS.US,D,20091209,000000,7.93595,8.01396,7.79646,7.82646,46693.397030546,0
+WSFS.US,D,20091210,000000,7.86819,7.87972,7.73416,7.74628,50677.859986553,0
+WSFS.US,D,20091211,000000,7.81424,7.81424,7.63311,7.65705,98762.145576129,0
+WSFS.US,D,20091214,000000,7.7109,7.71398,7.57399,7.57399,147425.12937225,0
+WSFS.US,D,20091215,000000,7.57399,7.62695,7.50264,7.50264,142492.60778917,0
+WSFS.US,D,20091216,000000,7.59177,7.59485,7.50264,7.50264,65561.97785884,0
+WSFS.US,D,20091217,000000,7.48466,7.48466,7.31823,7.33353,57925.174395799,0
+WSFS.US,D,20091218,000000,7.40746,7.84415,7.17306,7.84415,442320.6775416,0
+WSFS.US,D,20091221,000000,7.79944,7.90943,7.70455,7.90943,48129.575014436,0
+WSFS.US,D,20091222,000000,7.96001,8.01942,7.62148,7.63897,75349.525786894,0
+WSFS.US,D,20091223,000000,7.70176,7.85935,7.41034,7.67802,172468.16845644,0
+WSFS.US,D,20091224,000000,7.6957,7.86521,7.67186,7.82328,27117.294742775,0
+WSFS.US,D,20091228,000000,7.61821,7.73416,7.61532,7.70763,45690.991093647,0
+WSFS.US,D,20091229,000000,7.73148,7.76674,7.66291,7.67186,51988.234012499,0
+WSFS.US,D,20091230,000000,7.65099,7.71667,7.64225,7.68994,66810.959553309,0
+WSFS.US,D,20091231,000000,7.86819,7.86819,7.57717,7.60926,94640.807913879,0
+WSFS.US,D,20100104,000000,7.7109,7.7583,7.67802,7.69848,75775.246380576,0
+WSFS.US,D,20100105,000000,7.66291,7.76962,7.5413,7.5413,99245.232774634,0
+WSFS.US,D,20100106,000000,7.56525,7.66291,7.46976,7.50553,83343.612490495,0
+WSFS.US,D,20100107,000000,7.57399,7.58889,7.45525,7.57101,126823.47321931,0
+WSFS.US,D,20100108,000000,7.57717,7.7583,7.55938,7.70763,114436.31230431,0
+WSFS.US,D,20100111,000000,7.74032,7.74032,7.48158,7.55938,30052.049473696,0
+WSFS.US,D,20100112,000000,7.51149,7.74032,7.51149,7.56525,52810.488681622,0
+WSFS.US,D,20100113,000000,7.62417,7.70176,7.51457,7.59177,73976.752997807,0
+WSFS.US,D,20100114,000000,7.69292,7.85319,7.65099,7.68428,208576.9236814,0
+WSFS.US,D,20100115,000000,7.7283,7.75522,7.53861,7.53861,62924.120468666,0
+WSFS.US,D,20100119,000000,7.53861,7.71955,7.53861,7.71667,60942.456523131,0
+WSFS.US,D,20100120,000000,7.66013,7.66291,7.45525,7.58889,43520.117995363,0
+WSFS.US,D,20100121,000000,7.58889,7.79318,7.4017,7.73148,251963.18626551,0
+WSFS.US,D,20100122,000000,7.70176,7.83501,7.56207,7.71955,232941.62782436,0
+WSFS.US,D,20100125,000000,7.78454,7.78454,7.38113,7.63609,49122.923066363,0
+WSFS.US,D,20100126,000000,7.46678,7.71955,7.42554,7.65099,46144.89177391,0
+WSFS.US,D,20100127,000000,7.58253,7.74926,7.58253,7.71667,72077.616448682,0
+WSFS.US,D,20100128,000000,7.75522,7.84743,7.65099,7.65099,78198.733826412,0
+WSFS.US,D,20100129,000000,7.83501,8.12922,7.72263,8.01654,267778.25342658,0
+WSFS.US,D,20100201,000000,8.01654,8.14362,7.95703,8.10546,109408.17971319,0
+WSFS.US,D,20100202,000000,8.03711,8.32833,7.99587,8.22987,77711.620901252,0
+WSFS.US,D,20100203,000000,8.2095,8.31899,8.2095,8.25709,49807.296597579,0
+WSFS.US,D,20100204,000000,8.22053,8.31899,8.09066,8.24179,312735.5558375,0
+WSFS.US,D,20100205,000000,8.23285,8.40494,8.15912,8.28094,121233.75175994,0
+WSFS.US,D,20100208,000000,8.30717,8.30717,7.92751,7.96577,145355.90587199,0
+WSFS.US,D,20100209,000000,8.05221,8.12375,7.84087,8.11451,81274.38899023,0
+WSFS.US,D,20100210,000000,8.04605,8.22987,7.92125,8.20354,220016.02596934,0
+WSFS.US,D,20100211,000000,8.19131,8.39272,8.17363,8.3486,94838.068519935,0
+WSFS.US,D,20100212,000000,8.2718,8.36082,8.26871,8.31601,79762.728631574,0
+WSFS.US,D,20100216,000000,8.38428,8.51175,8.31015,8.43206,71687.120963224,0
+WSFS.US,D,20100217,000000,8.49178,8.49178,8.31015,8.38736,47112.072602584,0
+WSFS.US,D,20100218,000000,8.37275,8.37275,8.16518,8.33668,33658.094124207,0
+WSFS.US,D,20100219,000000,8.33142,8.73194,8.33142,8.68375,49280.932837541,0
+WSFS.US,D,20100222,000000,8.74674,8.87929,8.6753,8.87929,46352.216696601,0
+WSFS.US,D,20100223,000000,8.86747,8.90741,8.73432,8.78589,59348.268768063,0
+WSFS.US,D,20100224,000000,8.79464,9.05764,8.74068,9.05764,48606.62362296,0
+WSFS.US,D,20100225,000000,8.94417,8.99087,8.84183,8.95769,35170.760914526,0
+WSFS.US,D,20100226,000000,8.99087,9.1118,8.83249,9.1118,152914.20766527,0
+WSFS.US,D,20100301,000000,9.00419,9.34956,8.99554,9.34658,119218.87556951,0
+WSFS.US,D,20100302,000000,9.33665,9.75824,9.21881,9.75526,83053.760171393,0
+WSFS.US,D,20100303,000000,9.75526,9.75526,9.56747,9.70358,46740.699318733,0
+WSFS.US,D,20100304,000000,9.70358,9.90728,9.7026,9.86157,47767.259615557,0
+WSFS.US,D,20100305,000000,9.88145,10.5392,9.88145,10.5183,63643.719108107,0
+WSFS.US,D,20100308,000000,10.4826,10.9019,10.4826,10.8005,217686.13666821,0
+WSFS.US,D,20100309,000000,10.7817,10.8145,10.6356,10.7479,117222.11514902,0
+WSFS.US,D,20100310,000000,10.7211,10.8771,10.7211,10.8303,117155.69065922,0
+WSFS.US,D,20100311,000000,10.7747,10.9267,10.7419,10.8502,143537.28385594,0
+WSFS.US,D,20100312,000000,10.9108,11.0062,10.8174,10.9615,69535.370066547,0
+WSFS.US,D,20100315,000000,10.9277,11.1045,10.9277,11.0489,50128.348298253,0
+WSFS.US,D,20100316,000000,11.0669,11.0807,10.7916,11.0579,31828.401359867,0
+WSFS.US,D,20100317,000000,11.0708,11.2675,11.0231,11.2109,35522.005565107,0
+WSFS.US,D,20100318,000000,11.0033,11.2337,11.0033,11.1861,22675.911811515,0
+WSFS.US,D,20100319,000000,11.195,11.3411,11.0261,11.3411,123044.32232268,0
+WSFS.US,D,20100322,000000,11.2169,11.5755,11.1632,11.4245,59451.931229408,0
+WSFS.US,D,20100323,000000,11.4245,11.5517,11.2675,11.4683,76041.950771418,0
+WSFS.US,D,20100324,000000,11.4345,11.5815,11.2149,11.4991,48807.909955671,0
+WSFS.US,D,20100325,000000,11.5457,11.7047,11.4593,11.4991,22668.86678987,0
+WSFS.US,D,20100326,000000,11.5577,11.7187,11.3659,11.4345,36730.729993034,0
+WSFS.US,D,20100329,000000,11.5109,11.5984,11.2645,11.5984,46246.541371928,0
+WSFS.US,D,20100330,000000,11.6073,11.818,11.4901,11.8021,30453.615707453,0
+WSFS.US,D,20100331,000000,11.7077,11.8091,11.5637,11.5815,51592.706368723,0
+WSFS.US,D,20100401,000000,11.6272,11.7991,11.4901,11.7991,38039.091155653,0
+WSFS.US,D,20100405,000000,11.7643,12.1538,11.6977,12.1012,58069.094123687,0
+WSFS.US,D,20100406,000000,12.0018,12.2204,12.0018,12.1141,64512.269633754,0
+WSFS.US,D,20100407,000000,12.0704,12.2403,12.0475,12.2124,79301.782929666,0
+WSFS.US,D,20100408,000000,12.1598,12.43,12.0078,12.2025,98874.865922447,0
+WSFS.US,D,20100409,000000,12.0873,12.2313,12.0535,12.1916,49283.952132532,0
+WSFS.US,D,20100412,000000,12.1946,12.2025,12.0396,12.1479,52469.308347677,0
+WSFS.US,D,20100413,000000,12.0565,12.1399,11.973,12.0535,132803.69016415,0
+WSFS.US,D,20100414,000000,12.1479,12.2462,12.0833,12.2373,153547.25318164,0
+WSFS.US,D,20100415,000000,12.1071,12.279,12.0972,12.279,21952.28744542,0
+WSFS.US,D,20100416,000000,12.2691,12.4092,12.2462,12.3078,135469.7276409,0
+WSFS.US,D,20100419,000000,12.1727,12.3804,12.1727,12.3366,60784.446751953,0
+WSFS.US,D,20100420,000000,12.433,12.5394,12.3635,12.5175,132610.45528475,0
+WSFS.US,D,20100421,000000,12.5234,12.6476,12.4748,12.59,106530.7915871,0
+WSFS.US,D,20100422,000000,12.4827,12.8762,11.8488,12.8424,118381.52442543,0
+WSFS.US,D,20100423,000000,12.757,13.0024,12.757,13.0024,75011.364747939,0
+WSFS.US,D,20100426,000000,13.0054,13.1464,12.9994,13.059,177089.70265548,0
+WSFS.US,D,20100427,000000,13.051,13.1086,12.6844,12.751,144218.63809217,0
+WSFS.US,D,20100428,000000,12.916,13.0362,12.8344,12.8354,27844.944835523,0
+WSFS.US,D,20100429,000000,12.9268,13.0422,12.6844,12.9786,59233.535558418,0
+WSFS.US,D,20100430,000000,12.9378,13.0838,12.5006,12.5006,70297.238835857,0
+WSFS.US,D,20100503,000000,12.6119,12.8852,12.5006,12.8602,70070.791711558,0
+WSFS.US,D,20100504,000000,12.6844,12.8096,12.5483,12.6844,119538.92083852,0
+WSFS.US,D,20100505,000000,12.5642,12.8474,12.1916,12.586,95547.60284274,0
+WSFS.US,D,20100506,000000,12.5483,12.5542,12.0565,12.0565,45500.775509236,0
+WSFS.US,D,20100507,000000,12.0396,12.2313,11.8021,11.8985,218767.04427487,0
+WSFS.US,D,20100510,000000,12.4062,12.913,12.2432,12.3873,95097.727889132,0
+WSFS.US,D,20100511,000000,12.2124,12.9536,12.0475,12.9238,116028.48719605,0
+WSFS.US,D,20100512,000000,12.9318,13.4515,12.8265,13.2329,149543.66802403,0
+WSFS.US,D,20100513,000000,13.221,13.4515,12.9834,13.3492,150415.23784466,0
+WSFS.US,D,20100514,000000,13.2518,13.6582,13.1385,13.211,255461.54272802,0
+WSFS.US,D,20100517,000000,13.3174,13.3174,12.4142,12.9508,263721.3273908,0
+WSFS.US,D,20100518,000000,12.8066,13.063,12.6566,12.7331,71959.863944047,0
+WSFS.US,D,20100519,000000,12.7639,12.7639,12.4062,12.4092,43977.037970616,0
+WSFS.US,D,20100520,000000,12.1449,12.1508,11.8746,11.8746,246660.29783025,0
+WSFS.US,D,20100521,000000,11.8746,12.0594,11.8339,11.9144,133268.66159271,0
+WSFS.US,D,20100524,000000,11.7335,12.0296,11.7335,11.8269,50249.120097879,0
+WSFS.US,D,20100525,000000,11.7295,11.7812,11.3977,11.5309,112518.05355358,0
+WSFS.US,D,20100526,000000,11.6729,11.8687,11.5607,11.6113,104991.95757353,0
+WSFS.US,D,20100527,000000,11.8547,12.3039,11.8319,12.2124,27896.272850365,0
+WSFS.US,D,20100528,000000,12.1697,12.1697,11.9183,11.976,64813.192701156,0
+WSFS.US,D,20100601,000000,11.9343,12.2224,11.8468,11.8965,102792.90438866,0
+WSFS.US,D,20100602,000000,11.9382,12.4688,11.9223,12.4688,88876.973776711,0
+WSFS.US,D,20100603,000000,12.437,12.5234,12.2055,12.279,60837.787630121,0
+WSFS.US,D,20100604,000000,11.9839,12.0565,11.7335,11.8657,162300.18935956,0
+WSFS.US,D,20100607,000000,11.8687,12.1976,11.8061,11.8409,84313.812614161,0
+WSFS.US,D,20100608,000000,11.812,11.9253,11.5149,11.6511,49609.029559859,0
+WSFS.US,D,20100609,000000,11.7862,11.7862,11.1403,11.2865,88409.989484822,0
+WSFS.US,D,20100610,000000,11.4563,11.7673,11.3321,11.7187,63434.381322088,0
+WSFS.US,D,20100611,000000,11.6243,11.8547,11.5845,11.8468,55770.404204132,0
+WSFS.US,D,20100614,000000,11.9163,11.9163,11.4931,11.5209,69535.370066547,0
+WSFS.US,D,20100615,000000,11.658,11.7266,11.1403,11.6541,185871.82535164,0
+WSFS.US,D,20100616,000000,11.5905,11.8021,11.5517,11.7991,63388.085465565,0
+WSFS.US,D,20100617,000000,11.7793,11.8021,11.4771,11.6103,37573.113295428,0
+WSFS.US,D,20100618,000000,11.6977,11.6977,11.3321,11.4593,149612.10537715,0
+WSFS.US,D,20100621,000000,11.6351,11.658,11.3123,11.3123,47993.706739856,0
+WSFS.US,D,20100622,000000,11.3619,11.4653,11.0987,11.0987,73881.14198977,0
+WSFS.US,D,20100623,000000,11.0639,11.1314,10.8413,10.8413,40226.067160554,0
+WSFS.US,D,20100624,000000,10.8453,10.8771,10.1914,10.1914,108871.75163652,0
+WSFS.US,D,20100625,000000,10.2222,10.9108,10.111,10.6903,953098.8368381,0
+WSFS.US,D,20100628,000000,10.7647,10.887,10.5124,10.7419,81284.453306866,0
+WSFS.US,D,20100629,000000,10.6903,10.7022,10.5641,10.6048,102409.45392485,0
+WSFS.US,D,20100630,000000,10.6167,10.7389,10.4438,10.6694,123961.18156817,0
+WSFS.US,D,20100701,000000,10.6326,10.6624,10.3226,10.6197,66787.811625047,0
+WSFS.US,D,20100702,000000,10.7022,10.7022,10.2441,10.3782,50820.773282777,0
+WSFS.US,D,20100706,000000,10.5323,10.57,10.2133,10.2222,60567.057512625,0
+WSFS.US,D,20100707,000000,10.2292,10.3912,10.2034,10.3723,70303.277425838,0
+WSFS.US,D,20100708,000000,10.4309,10.4498,9.75824,10.2908,156519.24588411,0
+WSFS.US,D,20100709,000000,10.2471,10.5352,10.0672,10.5352,131723.78898915,0
+WSFS.US,D,20100712,000000,10.4736,10.8453,10.2848,10.7359,144460.18169142,0
+WSFS.US,D,20100713,000000,10.9079,11.1285,10.8413,11.1195,71527.098328719,0
+WSFS.US,D,20100714,000000,11.1115,11.1533,11.0331,11.1403,44795.266913085,0
+WSFS.US,D,20100715,000000,11.1761,11.1761,10.6903,10.8333,47128.175509201,0
+WSFS.US,D,20100716,000000,10.728,10.8303,10.2322,10.3008,82637.097462682,0
+WSFS.US,D,20100719,000000,10.3663,10.4558,10.0126,10.4468,24168.449968564,0
+WSFS.US,D,20100720,000000,10.3375,10.5521,10.1845,10.5482,252092.00951844,0
+WSFS.US,D,20100721,000000,10.8234,10.8989,10.4359,10.4677,38933.808904552,0
+WSFS.US,D,20100722,000000,10.2441,11.0539,10.2441,10.9983,65762.257759886,0
+WSFS.US,D,20100723,000000,10.8025,11.0102,10.409,10.9913,37632.492763577,0
+WSFS.US,D,20100726,000000,11.2675,11.3847,11.1314,11.3619,132265.24922414,0
+WSFS.US,D,20100727,000000,11.3321,11.5279,11.0987,11.3529,50296.422386066,0
+WSFS.US,D,20100728,000000,11.2337,11.3917,11.1383,11.3589,48129.575014436,0
+WSFS.US,D,20100729,000000,11.4305,11.4305,11.1343,11.2407,27334.683982102,0
+WSFS.US,D,20100730,000000,11.0609,11.3559,10.9337,11.2835,101112.16351052,0
+WSFS.US,D,20100802,000000,11.2487,11.2487,10.723,10.7529,67042.438835926,0
+WSFS.US,D,20100803,000000,10.728,11.1553,10.728,11.1165,990962.80888429,0
+WSFS.US,D,20100804,000000,11.1383,11.1383,10.9407,11.0539,93185.507728381,0
+WSFS.US,D,20100805,000000,10.9853,11.2983,10.9645,11.0777,125376.22448713,0
+WSFS.US,D,20100806,000000,10.9675,11.1343,10.9645,11.1225,107695.23302182,0
+WSFS.US,D,20100809,000000,11.2267,11.2267,10.9277,11.1225,79847.268891312,0
+WSFS.US,D,20100810,000000,11.0062,11.0579,10.9456,11.04,75125.091525921,0
+WSFS.US,D,20100811,000000,10.9853,10.9943,10.8353,10.9426,160557.04971829,0
+WSFS.US,D,20100812,000000,10.8353,11.0261,10.8353,11.0161,64080.510450089,0
+WSFS.US,D,20100813,000000,10.9237,11.0062,10.8263,10.9853,191243.15114003,0
+WSFS.US,D,20100816,000000,10.7588,11.0361,10.7588,11.0361,181643.80593306,0
+WSFS.US,D,20100817,000000,11.0459,11.3659,10.9823,11.2019,82919.90476014,0
+WSFS.US,D,20100818,000000,11.2229,11.2229,10.9168,11.0102,174297.86122078,0
+WSFS.US,D,20100819,000000,10.9794,11.0131,10.8502,10.9794,109302.50438852,0
+WSFS.US,D,20100820,000000,10.9853,11.0261,10.6932,10.9853,96202.789855714,0
+WSFS.US,D,20100823,000000,11.0191,11.0191,10.881,10.8959,87068.416077305,0
+WSFS.US,D,20100824,000000,10.7817,11.0003,10.7817,10.9049,83176.544834346,0
+WSFS.US,D,20100825,000000,10.8631,11.1343,10.7747,11.0261,158491.85194468,0
+WSFS.US,D,20100826,000000,11.0003,11.0777,10.9168,11.0062,86330.701667921,0
+WSFS.US,D,20100827,000000,11.0937,11.0937,10.9426,10.9883,104419.29795696,0
+WSFS.US,D,20100830,000000,10.9764,11.0708,10.8929,10.9337,95053.444895936,0
+WSFS.US,D,20100831,000000,10.9863,10.9863,10.6485,10.6813,347083.05565124,0
+WSFS.US,D,20100901,000000,10.8453,10.9267,10.8303,10.9267,61058.19616444,0
+WSFS.US,D,20100902,000000,10.9705,11.0301,10.9407,11.0033,68766.456275592,0
+WSFS.US,D,20100903,000000,11.1403,11.2547,11.0033,11.2337,91527.91477851,0
+WSFS.US,D,20100907,000000,11.2267,11.2317,10.9913,11.0033,59821.291649933,0
+WSFS.US,D,20100908,000000,11.2079,11.2487,10.6932,10.8204,56764.758687721,0
+WSFS.US,D,20100909,000000,10.9307,10.9377,10.7946,10.887,39074.709337449,0
+WSFS.US,D,20100910,000000,10.8889,10.9515,10.8473,10.9426,25113.489300641,0
+WSFS.US,D,20100913,000000,11.0191,11.0757,10.8333,11.0708,84898.549410685,0
+WSFS.US,D,20100914,000000,11.0727,11.0757,10.8204,10.9615,71552.259120308,0
+WSFS.US,D,20100915,000000,10.9486,11.0161,10.7886,10.9883,31425.828694445,0
+WSFS.US,D,20100916,000000,10.8631,10.9645,10.7946,10.8353,83118.171797859,0
+WSFS.US,D,20100917,000000,10.9545,11.0837,10.9456,10.9456,95248.692638665,0
+WSFS.US,D,20100920,000000,10.9645,11.3173,10.9168,11.3173,61102.479157635,0
+WSFS.US,D,20100921,000000,11.1533,11.2893,10.9853,11.2109,99157.673219906,0
+WSFS.US,D,20100922,000000,11.1075,11.1075,10.9267,10.9943,66322.840196486,0
+WSFS.US,D,20100923,000000,10.887,10.9456,10.8105,10.8145,99809.840937887,0
+WSFS.US,D,20100924,000000,10.9426,11.2317,10.8263,11.2317,58830.962892996,0
+WSFS.US,D,20100927,000000,11.1979,11.1979,10.9456,11.0102,40772.559553863,0
+WSFS.US,D,20100928,000000,11.0669,11.1632,10.9705,11.1632,37557.010388811,0
+WSFS.US,D,20100929,000000,10.9545,11.1861,10.8453,11.1343,71573.394185242,0
+WSFS.US,D,20100930,000000,11.1583,11.2079,10.8721,11.1383,162285.09288461,0
+WSFS.US,D,20101001,000000,11.2049,11.2049,10.9456,11.0837,39129.056647281,0
+WSFS.US,D,20101004,000000,10.881,11.1403,10.881,11.0757,57797.357574528,0
+WSFS.US,D,20101005,000000,11.1553,11.1553,10.9168,11.0757,128560.5742706,0
+WSFS.US,D,20101006,000000,10.8771,11.0459,10.8771,10.9615,38818.069263243,0
+WSFS.US,D,20101007,000000,11.0281,11.0281,10.884,10.9615,153951.83871039,0
+WSFS.US,D,20101008,000000,10.9337,10.9853,10.8303,10.9168,75325.371426968,0
+WSFS.US,D,20101011,000000,10.9168,10.9168,10.7975,10.8661,29774.274334555,0
+WSFS.US,D,20101012,000000,10.9197,10.9744,10.881,10.9237,121528.63623737,0
+WSFS.US,D,20101013,000000,10.8959,11.2835,10.8661,11.2337,65584.119355438,0
+WSFS.US,D,20101014,000000,11.1861,11.3231,11.1632,11.2805,35161.703029554,0
+WSFS.US,D,20101015,000000,11.3817,11.3947,11.2407,11.3847,106892.10055431,0
+WSFS.US,D,20101018,000000,11.4265,11.5785,11.2923,11.505,126680.55992309,0
+WSFS.US,D,20101019,000000,11.3559,11.5279,11.3559,11.4493,53868.248360016,0
+WSFS.US,D,20101020,000000,11.5179,11.5279,11.1115,11.1861,39192.461842084,0
+WSFS.US,D,20101021,000000,11.4285,11.5209,11.2575,11.3659,145425.34965677,0
+WSFS.US,D,20101022,000000,11.3739,11.5547,11.1741,11.5427,70374.73407395,0
+WSFS.US,D,20101025,000000,11.5735,11.5735,11.3847,11.4653,77865.604945777,0
+WSFS.US,D,20101026,000000,11.505,11.505,11.3471,11.4265,27806.700432309,0
+WSFS.US,D,20101027,000000,11.3817,11.4245,11.1891,11.2437,30537.149535528,0
+WSFS.US,D,20101028,000000,11.2983,11.2983,11.0361,11.1533,38202.133085149,0
+WSFS.US,D,20101029,000000,11.1473,11.5945,11.1145,11.5945,74524.25182278,0
+WSFS.US,D,20101101,000000,11.5905,11.7007,11.4345,11.6223,68779.539887219,0
+WSFS.US,D,20101102,000000,11.7047,11.7862,11.6928,11.7733,65384.845886054,0
+WSFS.US,D,20101103,000000,11.7643,11.818,11.6829,11.7842,45439.383177759,0
+WSFS.US,D,20101104,000000,11.8687,12.2462,11.6799,12.2432,96830.80321377,0
+WSFS.US,D,20101105,000000,12.279,12.6188,12.1101,12.5483,41460.958811733,0
+WSFS.US,D,20101108,000000,12.3546,12.6188,12.1101,12.6148,121448.12170428,0
+WSFS.US,D,20101109,000000,12.3078,12.7828,12.3009,12.4827,131256.80469727,0
+WSFS.US,D,20101110,000000,12.2005,12.5443,12.1886,12.439,78979.724797329,0
+WSFS.US,D,20101111,000000,12.6288,12.6784,12.2095,12.448,77865.604945777,0
+WSFS.US,D,20101112,000000,12.3754,12.4718,11.7524,11.8637,91249.133207705,0
+WSFS.US,D,20101115,000000,12.3337,12.5294,12.0107,12.3257,87173.084970315,0
+WSFS.US,D,20101116,000000,12.2124,12.3873,11.9253,12.3546,70708.86938625,0
+WSFS.US,D,20101117,000000,12.2929,12.596,12.1141,12.4976,16891.949041075,0
+WSFS.US,D,20101118,000000,12.4519,12.7222,12.3188,12.7172,39701.716263843,0
+WSFS.US,D,20101119,000000,12.739,12.757,12.5135,12.5702,71694.165984868,0
+WSFS.US,D,20101122,000000,12.4768,12.901,12.0137,12.8246,102703.3319706,0
+WSFS.US,D,20101123,000000,12.6705,12.909,12.4807,12.6656,47369.719108453,0
+WSFS.US,D,20101124,000000,12.7668,12.9696,12.4807,12.9696,25757.605565315,0
+WSFS.US,D,20101126,000000,12.7728,13.063,12.6506,13.0024,22494.754112075,0
+WSFS.US,D,20101129,000000,12.903,13.0024,12.6934,12.901,80314.253183201,0
+WSFS.US,D,20101130,000000,12.8036,12.9418,12.5384,12.916,70155.331971295,0
+WSFS.US,D,20101201,000000,13.063,13.1762,13.0054,13.1534,48708.273220979,0
+WSFS.US,D,20101202,000000,13.1574,13.3233,13.1156,13.2368,146318.05454234,0
+WSFS.US,D,20101203,000000,13.2578,13.6244,13.227,13.5528,22068.027086728,0
+WSFS.US,D,20101206,000000,13.4833,13.9553,13.4833,13.9264,83516.718736627,0
+WSFS.US,D,20101207,000000,14.0755,14.2414,13.9553,14.1172,178846.93234004,0
+WSFS.US,D,20101208,000000,14.1053,14.146,13.7357,13.7724,59445.892639427,0
+WSFS.US,D,20101209,000000,13.7724,13.8748,13.6363,13.6582,356729.7031464,0
+WSFS.US,D,20101210,000000,13.6284,13.6959,13.4734,13.6582,76712.234259344,0
+WSFS.US,D,20101213,000000,13.6582,13.7506,13.5588,13.5648,48746.517624194,0
+WSFS.US,D,20101214,000000,12.918,13.6244,12.6476,13.5429,438278.84798078,0
+WSFS.US,D,20101215,000000,13.5528,14.0923,13.5528,13.9165,98586.020035007,0
+WSFS.US,D,20101216,000000,13.9821,14.0347,13.7575,14.0189,67943.195174806,0
+WSFS.US,D,20101217,000000,14.0685,14.3269,13.9334,14.0307,107995.14965757,0
+WSFS.US,D,20101220,000000,13.994,14.2791,13.9533,14.1649,138573.5628913,0
+WSFS.US,D,20101221,000000,14.3358,14.6757,14.3329,14.6727,206513.73877111,0
+WSFS.US,D,20101222,000000,14.6567,14.769,14.3925,14.5197,123860.53840182,0
+WSFS.US,D,20101223,000000,14.5891,14.7283,14.5255,14.6041,32771.427828616,0
+WSFS.US,D,20101227,000000,14.7373,15.1377,14.5603,15.1128,36168.134693107,0
+WSFS.US,D,20101228,000000,15.0879,15.0879,14.6011,14.6011,50972.744463973,0
+WSFS.US,D,20101229,000000,14.5931,14.5931,14.1371,14.2673,63691.021396294,0
+WSFS.US,D,20101230,000000,14.2543,14.4063,13.9691,13.9999,66361.0845997,0
+WSFS.US,D,20101231,000000,14.0139,14.306,13.9851,14.0844,85501.401977153,0
+WSFS.US,D,20110103,000000,14.2335,14.7729,14.0785,14.6289,198355.60370635,0
+WSFS.US,D,20110104,000000,14.6071,14.8326,14.0467,14.1907,58501.859739015,0
+WSFS.US,D,20110105,000000,14.1431,14.7173,14.1331,14.7173,127692.02374496,0
+WSFS.US,D,20110106,000000,14.7421,14.7421,14.5505,14.6477,27186.73852756,0
+WSFS.US,D,20110107,000000,14.6477,14.7601,14.3149,14.3865,25203.061718696,0
+WSFS.US,D,20110110,000000,14.3637,14.4023,14.1967,14.2335,119126.28385646,0
+WSFS.US,D,20110111,000000,14.2881,14.3109,14.0785,14.152,90785.168210807,0
+WSFS.US,D,20110112,000000,14.2881,14.4391,14.1857,14.4361,32100.137909026,0
+WSFS.US,D,20110113,000000,14.3299,14.3993,14.1798,14.2116,40223.047865563,0
+WSFS.US,D,20110114,000000,14.2473,14.6825,14.2473,14.6727,58872.226591202,0
+WSFS.US,D,20110118,000000,14.4083,14.9031,14.3597,14.5197,83978.670870197,0
+WSFS.US,D,20110119,000000,14.5573,14.5573,13.5012,13.5042,53968.891526372,0
+WSFS.US,D,20110120,000000,13.3839,13.3839,12.6904,12.7331,248897.59541832,0
+WSFS.US,D,20110121,000000,12.9318,13.3014,12.8126,12.8384,45144.498700338,0
+WSFS.US,D,20110124,000000,12.8882,13.5042,12.8126,13.4862,117408.30500678,0
+WSFS.US,D,20110125,000000,13.364,13.8141,13.227,13.7178,91996.911933725,0
+WSFS.US,D,20110126,000000,13.5677,13.9205,13.5677,13.9135,177704.63240191,0
+WSFS.US,D,20110127,000000,13.8946,13.8946,13.6552,13.7913,25046.058379182,0
+WSFS.US,D,20110128,000000,13.8082,13.8082,12.8762,13.1534,135906.51898288,0
+WSFS.US,D,20110131,000000,13.1484,13.6661,13.0322,13.3332,227066.07977253,0
+WSFS.US,D,20110201,000000,13.3452,13.7943,12.9864,13.6582,34270.004575646,0
+WSFS.US,D,20110202,000000,13.5618,13.8917,13.3104,13.523,19434.19542321,0
+WSFS.US,D,20110203,000000,13.4445,14.0854,13.4445,13.8171,85695.64328822,0
+WSFS.US,D,20110204,000000,14.2633,14.2633,13.3581,13.4078,76573.346689774,0
+WSFS.US,D,20110207,000000,13.4386,13.523,12.8534,13.069,106284.21582953,0
+WSFS.US,D,20110208,000000,13.0282,13.3422,12.8732,13.3362,58288.496226341,0
+WSFS.US,D,20110209,000000,13.221,13.6095,12.8216,13.3392,163211.01001508,0
+WSFS.US,D,20110210,000000,13.2856,13.4644,12.9696,13.224,58267.361161407,0
+WSFS.US,D,20110211,000000,13.2428,13.4734,13.1057,13.4674,74020.029559339,0
+WSFS.US,D,20110214,000000,13.4078,13.8201,13.2696,13.6482,66188.984785233,0
+WSFS.US,D,20110215,000000,13.5677,13.835,13.4644,13.5806,48768.659120792,0
+WSFS.US,D,20110216,000000,13.364,13.8112,13.362,13.6681,58429.396659238,0
+WSFS.US,D,20110218,000000,13.5379,13.7208,13.3174,13.5707,79669.130486863,0
+WSFS.US,D,20110222,000000,13.687,13.687,13.1703,13.2578,166674.14136937,0
+WSFS.US,D,20110223,000000,13.5399,13.5528,12.9208,12.9626,87987.28818613,0
+WSFS.US,D,20110224,000000,13.0282,13.4386,12.9596,13.3362,98093.874951529,0
+WSFS.US,D,20110225,000000,13.1902,13.6124,13.0958,13.5648,56082.398019833,0
+WSFS.US,D,20110228,000000,13.8002,13.997,13.518,13.9016,159937.08781354,0
+WSFS.US,D,20110301,000000,13.8976,13.8976,13.3292,13.3292,72163.163140084,0
+WSFS.US,D,20110302,000000,13.211,13.3292,12.8792,13.1156,58995.011254156,0
+WSFS.US,D,20110303,000000,13.4515,13.4554,13.1057,13.4078,101093.04130892,0
+WSFS.US,D,20110304,000000,13.4078,13.4376,13.0898,13.1464,35252.281879274,0
+WSFS.US,D,20110307,000000,13.1972,13.1991,12.5771,12.6387,37014.543722156,0
+WSFS.US,D,20110308,000000,12.59,13.049,12.586,12.7947,120602.71910689,0
+WSFS.US,D,20110309,000000,12.7947,12.8732,12.6358,12.6358,26606.02745769,0
+WSFS.US,D,20110310,000000,12.5443,12.5443,12.2005,12.279,107898.53221787,0
+WSFS.US,D,20110311,000000,12.279,12.279,12.1071,12.1826,40381.057636741,0
+WSFS.US,D,20110314,000000,12.0833,12.0873,11.8468,11.8776,92559.507233652,0
+WSFS.US,D,20110315,000000,11.6203,11.9829,11.5815,11.9601,59566.664439053,0
+WSFS.US,D,20110316,000000,11.9601,12.0167,11.8746,11.9144,56371.243907272,0
+WSFS.US,D,20110317,000000,12.132,12.2363,11.9511,12.2134,40479.687939769,0
+WSFS.US,D,20110318,000000,12.1568,13.063,12.1568,13.063,341018.29844666,0
+WSFS.US,D,20110321,000000,12.9238,13.7386,12.9238,13.5777,264117.86146624,0
+WSFS.US,D,20110322,000000,13.5081,13.536,13.3551,13.4008,50495.69585545,0
+WSFS.US,D,20110323,000000,13.364,13.8777,13.3014,13.8539,161767.78700954,0
+WSFS.US,D,20110324,000000,13.9334,14.0467,13.6651,13.7684,91736.246132865,0
+WSFS.US,D,20110325,000000,13.8062,14.0019,13.5995,13.6333,101995.81051112,0
+WSFS.US,D,20110328,000000,13.6582,13.6582,13.2856,13.366,205410.68966786,0
+WSFS.US,D,20110329,000000,13.362,13.5141,13.3233,13.4734,63639.693381453,0
+WSFS.US,D,20110330,000000,13.3909,13.841,13.3581,13.841,171812.98144347,0
+WSFS.US,D,20110331,000000,13.5488,14.0635,13.5488,13.9851,55574.150029739,0
+WSFS.US,D,20110401,000000,13.9691,14.0596,13.9553,13.9999,59022.184909071,0
+WSFS.US,D,20110404,000000,13.9503,13.9999,13.7754,13.9364,148910.62250765,0
+WSFS.US,D,20110405,000000,13.8658,14.0695,13.8658,13.9851,57383.714160807,0
+WSFS.US,D,20110406,000000,14.0278,14.2722,13.9721,13.9999,42859.898824072,0
+WSFS.US,D,20110407,000000,14.0785,14.2424,13.9393,13.9533,59441.866912773,0
+WSFS.US,D,20110408,000000,14.0596,14.2205,14.0278,14.0755,76219.082744203,0
+WSFS.US,D,20110411,000000,14.1331,14.1331,13.9642,13.9691,105841.38589756,0
+WSFS.US,D,20110412,000000,14.0317,14.0695,13.7476,13.7476,25249.357575221,0
+WSFS.US,D,20110413,000000,13.8946,13.9463,13.6482,13.7684,109086.12158085,0
+WSFS.US,D,20110414,000000,13.7684,13.8718,13.6244,13.7655,141825.34359624,0
+WSFS.US,D,20110415,000000,13.8281,14.1778,13.7446,14.0625,112030.94062842,0
+WSFS.US,D,20110418,000000,13.841,14.0228,13.7237,13.7883,186323.71316858,0
+WSFS.US,D,20110419,000000,13.7943,13.8479,13.6423,13.677,38232.326035055,0
+WSFS.US,D,20110420,000000,13.9016,13.9662,13.5966,13.7118,100726.70018339,0
+WSFS.US,D,20110421,000000,13.68,13.8032,13.6095,13.684,89537.192948001,0
+WSFS.US,D,20110425,000000,13.4833,13.6393,13.3938,13.4594,67741.908842096,0
+WSFS.US,D,20110426,000000,13.5379,14.1867,13.4882,14.1152,101762.31836518,0
+WSFS.US,D,20110427,000000,14.0536,14.2385,13.6552,13.9662,195421.85540709,0
+WSFS.US,D,20110428,000000,13.6721,14.0566,13.6621,13.7863,166208.16350914,0
+WSFS.US,D,20110429,000000,13.7337,13.7337,13.2538,13.3551,220151.89424392,0
+WSFS.US,D,20110502,000000,13.2329,13.4594,13.0124,13.0342,125545.30500661,0
+WSFS.US,D,20110503,000000,12.9904,13.1206,12.7788,12.9248,105239.53976275,0
+WSFS.US,D,20110504,000000,12.9208,12.9844,12.8006,12.916,304069.17278264,0
+WSFS.US,D,20110505,000000,12.6804,12.8792,12.6318,12.7222,118822.34149407,0
+WSFS.US,D,20110506,000000,12.898,13.063,12.748,12.748,161245.44897616,0
+WSFS.US,D,20110509,000000,12.7132,12.7668,12.6228,12.7043,152850.80247047,0
+WSFS.US,D,20110510,000000,12.7668,12.8384,12.6804,12.8384,71233.220282962,0
+WSFS.US,D,20110511,000000,12.8702,12.9348,12.754,12.8006,67189.377858805,0
+WSFS.US,D,20110512,000000,12.757,12.906,12.7013,12.8822,53042.974395903,0
+WSFS.US,D,20110513,000000,12.894,12.9248,12.7202,12.7242,101301.37266327,0
+WSFS.US,D,20110516,000000,12.5106,12.6417,12.3982,12.432,73189.723436908,0
+WSFS.US,D,20110517,000000,12.3486,12.3883,12.292,12.3327,91740.271859519,0
+WSFS.US,D,20110518,000000,12.3486,12.3486,12.2363,12.277,66517.081507551,0
+WSFS.US,D,20110519,000000,12.277,12.3883,12.1777,12.2264,101804.58849505,0
+WSFS.US,D,20110520,000000,12.0922,12.2701,12.0922,12.1578,57713.823746452,0
+WSFS.US,D,20110523,000000,11.97,12.0922,11.9641,11.9641,104580.32702313,0
+WSFS.US,D,20110524,000000,11.973,11.9869,11.9084,11.9869,107677.11725188,0
+WSFS.US,D,20110525,000000,11.9849,12.0813,11.9382,12.0813,59419.725416175,0
+WSFS.US,D,20110526,000000,12.0425,12.135,11.9988,12.1081,61634.881507655,0
+WSFS.US,D,20110527,000000,12.1409,12.1409,12.0147,12.0952,33074.363759346,0
+WSFS.US,D,20110531,000000,12.2115,12.44,12.0843,12.434,145296.52640384,0
+WSFS.US,D,20110601,000000,12.4112,12.5076,11.7862,11.8319,223160.11848628,0
+WSFS.US,D,20110602,000000,11.8607,11.8607,11.6351,11.7295,28365.270005581,0
+WSFS.US,D,20110603,000000,11.6014,11.6977,11.4732,11.6888,72083.655038664,0
+WSFS.US,D,20110606,000000,11.7773,11.7773,11.3579,11.3997,72768.02856988,0
+WSFS.US,D,20110607,000000,11.5199,11.6829,11.3191,11.3431,46179.110450471,0
+WSFS.US,D,20110608,000000,11.3341,11.3997,11.1642,11.2277,149631.22757876,0
+WSFS.US,D,20110609,000000,11.2973,11.2973,11.0439,11.0737,34015.377364768,0
+WSFS.US,D,20110610,000000,11.0261,11.1125,10.7856,10.7886,50985.8280756,0
+WSFS.US,D,20110613,000000,10.8721,11.0499,10.7211,11.0171,43164.847618129,0
+WSFS.US,D,20110614,000000,11.1453,11.1453,10.9118,10.9953,31954.205317811,0
+WSFS.US,D,20110615,000000,10.9049,11.0737,10.8204,11.0469,103084.76957109,0
+WSFS.US,D,20110616,000000,11.0579,11.3837,11.0579,11.2825,81601.479280885,0
+WSFS.US,D,20110617,000000,11.3867,11.6093,11.2825,11.5865,85039.449843582,0
+WSFS.US,D,20110620,000000,11.5935,11.7793,11.5935,11.7177,54176.216449063,0
+WSFS.US,D,20110621,000000,11.7603,11.8607,11.5785,11.6957,60704.938650532,0
+WSFS.US,D,20110622,000000,11.6381,11.7127,11.4643,11.5417,50240.062212907,0
+WSFS.US,D,20110623,000000,11.4453,11.6888,11.1701,11.6292,48141.652194399,0
+WSFS.US,D,20110624,000000,11.507,11.6113,11.2129,11.2219,295900.97340124,0
+WSFS.US,D,20110627,000000,11.2467,11.3729,11.1642,11.2437,36341.240939239,0
+WSFS.US,D,20110628,000000,11.3221,11.4195,11.1642,11.4175,39766.12789031,0
+WSFS.US,D,20110629,000000,11.6511,11.6511,11.4195,11.4453,66705.284228636,0
+WSFS.US,D,20110630,000000,11.5378,11.9819,11.4415,11.8071,27355.819047037,0
+WSFS.US,D,20110701,000000,11.8518,12.3923,11.7673,12.279,76470.690660091,0
+WSFS.US,D,20110705,000000,12.2939,12.4658,12.121,12.2611,74203.200122107,0
+WSFS.US,D,20110706,000000,12.3764,12.4966,11.969,12.3893,73443.344216124,0
+WSFS.US,D,20110707,000000,12.4936,12.8026,12.4678,12.6854,54696.54161912,0
+WSFS.US,D,20110708,000000,12.5394,12.896,12.5294,12.7778,68367.909336825,0
+WSFS.US,D,20110711,000000,12.6288,12.8822,12.4112,12.4112,50038.775880197,0
+WSFS.US,D,20110712,000000,12.4052,12.5483,12.2611,12.4052,66233.267778429,0
+WSFS.US,D,20110713,000000,12.4112,12.8632,12.3684,12.757,111348.57996053,0
+WSFS.US,D,20110714,000000,12.7242,12.7976,12.5503,12.5632,60955.540134757,0
+WSFS.US,D,20110715,000000,12.595,12.595,12.0515,12.0783,63883.249844033,0
+WSFS.US,D,20110718,000000,12.0465,12.0465,11.6481,11.6759,76691.099194409,0
+WSFS.US,D,20110719,000000,11.7504,12.1141,11.5269,12.0107,65661.614593531,0
+WSFS.US,D,20110720,000000,11.7077,12.0634,11.7077,12.0565,27238.066542401,0
+WSFS.US,D,20110721,000000,12.1051,12.5324,11.9541,12.5224,69432.714036865,0
+WSFS.US,D,20110722,000000,12.4608,12.8116,12.4608,12.6476,35846.07656077,0
+WSFS.US,D,20110725,000000,12.4758,12.5602,12.3128,12.3516,45999.965614358,0
+WSFS.US,D,20110726,000000,12.593,13.2528,12.433,13.0084,128142.90513024,0
+WSFS.US,D,20110727,000000,12.8454,12.891,11.8468,11.9382,213089.76326077,0
+WSFS.US,D,20110728,000000,11.9213,12.0952,11.8219,11.8885,68270.285465461,0
+WSFS.US,D,20110729,000000,11.8677,12.3068,11.7713,11.8249,126253.83289775,0
+WSFS.US,D,20110801,000000,11.9323,12.2969,11.6163,11.7147,90560.733949834,0
+WSFS.US,D,20110802,000000,11.8955,11.9213,11.5875,11.5994,88457.291773009,0
+WSFS.US,D,20110803,000000,11.6709,11.9213,11.6679,11.8677,42078.907853155,0
+WSFS.US,D,20110804,000000,11.6839,11.8458,11.6709,11.6938,85790.247864593,0
+WSFS.US,D,20110805,000000,12.2035,12.2035,11.6143,11.7315,90252.765860787,0
+WSFS.US,D,20110808,000000,11.5994,11.7623,10.4279,10.4379,169767.91230313,0
+WSFS.US,D,20110809,000000,10.57,11.6302,10.2759,11.3221,164728.70896371,0
+WSFS.US,D,20110810,000000,11.4145,11.4145,9.84865,10.1924,82788.062212215,0
+WSFS.US,D,20110811,000000,11.1115,11.1115,10.3494,10.73,126770.13234115,0
+WSFS.US,D,20110812,000000,10.9784,11.0727,9.98179,10.4458,239926.26356942,0
+WSFS.US,D,20110815,000000,10.3653,10.7459,10.2988,10.6634,84695.250214648,0
+WSFS.US,D,20110816,000000,10.5491,10.5491,10.1258,10.265,46401.531848116,0
+WSFS.US,D,20110817,000000,10.1298,10.4528,10.0354,10.1964,57374.656275835,0
+WSFS.US,D,20110818,000000,9.85461,10.1815,9.61417,9.69464,124179.57723917,0
+WSFS.US,D,20110819,000000,9.58137,9.85759,9.5774,9.66682,118136.96153119,0
+WSFS.US,D,20110822,000000,9.96094,9.97681,9.31807,9.42856,131586.91428292,0
+WSFS.US,D,20110823,000000,9.42558,10.0414,9.41376,9.98877,66454.682744411,0
+WSFS.US,D,20110824,000000,10.0126,10.2988,9.82381,10.1388,97950.961655305,0
+WSFS.US,D,20110825,000000,10.418,10.418,9.85759,9.98578,55262.156214037,0
+WSFS.US,D,20110826,000000,10.1418,10.1418,9.72148,9.92219,55359.780085402,0
+WSFS.US,D,20110829,000000,10.0226,10.57,9.90927,10.5521,85391.700925826,0
+WSFS.US,D,20110830,000000,10.4786,10.6733,10.3117,10.6733,32120.266542297,0
+WSFS.US,D,20110831,000000,10.7051,10.7628,10.2968,10.4538,88767.272725383,0
+WSFS.US,D,20110901,000000,10.6366,10.8045,10.1894,10.3027,83804.558192403,0
+WSFS.US,D,20110902,000000,10.2332,10.5402,10.0056,10.0414,147925.32590904,0
+WSFS.US,D,20110906,000000,9.7026,9.94802,9.7026,9.86257,53075.180209136,0
+WSFS.US,D,20110907,000000,9.81686,10.5074,9.81686,10.4826,193600.21409606,0
+WSFS.US,D,20110908,000000,10.3902,10.5879,10.1358,10.2272,67751.973158731,0
+WSFS.US,D,20110909,000000,10.0702,10.2084,9.80693,9.94504,146406.62052874,0
+WSFS.US,D,20110912,000000,9.7801,10.2421,9.7801,10.114,30713.27507665,0
+WSFS.US,D,20110913,000000,10.2044,10.886,10.1388,10.5581,308451.17624576,0
+WSFS.US,D,20110914,000000,10.8761,11.0907,10.4001,10.9009,80660.465675463,0
+WSFS.US,D,20110915,000000,11.0361,11.0361,10.6843,10.9397,47748.13741395,0
+WSFS.US,D,20110916,000000,10.9853,10.9853,10.5939,10.7519,145857.10884043,0
+WSFS.US,D,20110919,000000,10.567,10.9197,10.4677,10.8463,90905.940010434,0
+WSFS.US,D,20110920,000000,10.8283,11.0161,10.5154,10.5521,72880.748916198,0
+WSFS.US,D,20110921,000000,10.5392,10.7121,10.0772,10.1547,101200.72949692,0
+WSFS.US,D,20110922,000000,9.99375,10.0246,9.76321,9.79599,79702.342731761,0
+WSFS.US,D,20110923,000000,9.67875,10.0931,9.23033,9.28488,110433.73357835,0
+WSFS.US,D,20110926,000000,9.34858,9.57343,9.02853,9.4385,129635.44328728,0
+WSFS.US,D,20110927,000000,9.7026,9.86058,9.4691,9.57541,133919.82287902,0
+WSFS.US,D,20110928,000000,9.60522,9.60522,9.05496,9.10693,43401.359059064,0
+WSFS.US,D,20110929,000000,9.27326,9.55853,9.16366,9.50487,42567.027209978,0
+WSFS.US,D,20110930,000000,9.3902,9.65391,9.22557,9.42856,160314.49968738,0
+WSFS.US,D,20111003,000000,9.13962,9.48997,9.02058,9.02555,120250.46802465,0
+WSFS.US,D,20111004,000000,8.96236,10.0613,8.92907,9.42955,223725.7330812,0
+WSFS.US,D,20111005,000000,9.40094,9.6867,9.21683,9.57641,140413.31997227,0
+WSFS.US,D,20111006,000000,9.51779,9.76818,9.48499,9.61615,117799.8069239,0
+WSFS.US,D,20111007,000000,9.68272,9.68272,9.20489,9.37232,94617.659985618,0
+WSFS.US,D,20111010,000000,9.53269,9.81388,9.40392,9.76917,114188.73011507,0
+WSFS.US,D,20111011,000000,9.70856,9.9788,9.60224,9.90927,113817.35683122,0
+WSFS.US,D,20111012,000000,9.94206,10.6704,9.91324,10.5879,83945.458625301,0
+WSFS.US,D,20111013,000000,10.4856,10.5521,10.2958,10.4617,69856.421767221,0
+WSFS.US,D,20111014,000000,10.8035,10.8035,10.4746,10.723,55014.574024803,0
+WSFS.US,D,20111017,000000,10.6435,10.6435,10.3683,10.4617,75269.01125381,0
+WSFS.US,D,20111018,000000,10.4617,11.2625,10.4617,11.1871,71690.140258214,0
+WSFS.US,D,20111019,000000,11.0191,11.3579,11.0191,11.1721,79008.911315573,0
+WSFS.US,D,20111020,000000,11.0847,11.2209,10.6793,11.0609,29652.496103265,0
+WSFS.US,D,20111021,000000,11.1841,11.4155,10.8065,10.9575,125064.23067143,0
+WSFS.US,D,20111024,000000,10.9197,11.3311,10.8075,11.3143,43546.285218616,0
+WSFS.US,D,20111025,000000,11.2537,11.2537,10.7339,10.8115,41736.721087547,0
+WSFS.US,D,20111026,000000,11.0489,11.2179,10.7349,11.1871,43630.825478354,0
+WSFS.US,D,20111027,000000,11.5825,12.2323,11.3519,12.2224,109019.69709106,0
+WSFS.US,D,20111028,000000,12.2423,12.605,12.0952,12.1777,93008.375755596,0
+WSFS.US,D,20111031,000000,12.0406,12.128,11.6829,11.8707,45577.264315665,0
+WSFS.US,D,20111101,000000,11.7971,11.7971,10.9784,11.0678,66058.148668971,0
+WSFS.US,D,20111102,000000,11.2765,11.6729,10.9327,11.1383,62332.338650498,0
+WSFS.US,D,20111103,000000,11.5627,11.5627,10.9993,11.3173,109860.06753013,0
+WSFS.US,D,20111104,000000,11.1235,11.2865,10.9029,11.1353,62998.59641177,0
+WSFS.US,D,20111107,000000,11.1115,11.3947,10.9257,11.3947,83715.99220601,0
+WSFS.US,D,20111108,000000,11.3977,11.6859,11.1353,11.6541,40176.75200904,0
+WSFS.US,D,20111109,000000,11.3847,11.5358,10.9873,11.2029,109860.06753013,0
+WSFS.US,D,20111110,000000,11.2397,11.6471,11.1701,11.3847,109288.41434523,0
+WSFS.US,D,20111111,000000,11.3977,11.6859,11.3739,11.6243,70942.361532195,0
+WSFS.US,D,20111114,000000,11.4215,11.4881,11.2099,11.2537,24431.128632751,0
+WSFS.US,D,20111115,000000,11.3063,11.8071,11.1841,11.6103,29970.528508948,0
+WSFS.US,D,20111116,000000,11.2159,12.0296,11.2159,11.6014,135589.49300886,0
+WSFS.US,D,20111117,000000,11.663,11.7971,11.4603,11.5189,50586.27470517,0
+WSFS.US,D,20111118,000000,11.5289,11.6103,11.4077,11.4723,25753.57983866,0
+WSFS.US,D,20111121,000000,11.0489,11.4473,10.9505,11.0092,33347.106740169,0
+WSFS.US,D,20111122,000000,10.9665,11.1255,10.8761,10.8791,59281.844278269,0
+WSFS.US,D,20111123,000000,10.8184,10.8184,10.3127,10.3435,144463.20098641,0
+WSFS.US,D,20111125,000000,10.2998,10.3981,10.0931,10.108,22510.857018692,0
+WSFS.US,D,20111128,000000,10.409,10.6187,10.3057,10.4866,99310.650832765,0
+WSFS.US,D,20111129,000000,10.4319,10.5084,10.3335,10.3812,30021.856523789,0
+WSFS.US,D,20111130,000000,10.8273,10.9486,10.569,10.9486,226390.76412629,0
+WSFS.US,D,20111201,000000,10.8343,10.9943,10.5799,10.7111,48593.540011335,0
+WSFS.US,D,20111202,000000,10.8939,11.4811,10.6535,11.0639,21110.91057469,0
+WSFS.US,D,20111205,000000,10.9754,11.2129,10.8701,11.1145,96490.62931149,0
+WSFS.US,D,20111206,000000,10.9128,11.2079,10.7141,11.0291,38908.648112963,0
+WSFS.US,D,20111207,000000,11.2357,11.3123,10.7975,11.0987,32771.427828616,0
+WSFS.US,D,20111208,000000,10.9873,10.9973,10.5283,10.5631,39510.494247768,0
+WSFS.US,D,20111209,000000,10.6624,10.8393,10.6445,10.7827,59944.076312886,0
+WSFS.US,D,20111212,000000,10.5869,10.5869,10.419,10.4766,28949.000370442,0
+WSFS.US,D,20111213,000000,10.6515,10.6515,10.3464,10.4319,53677.026343941,0
+WSFS.US,D,20111214,000000,10.3365,10.5203,10.3365,10.5025,60337.591093335,0
+WSFS.US,D,20111215,000000,10.6475,10.9397,10.6475,10.882,34295.165367235,0
+WSFS.US,D,20111216,000000,10.9327,11.1235,10.3981,10.409,128125.79579195,0
+WSFS.US,D,20111219,000000,10.5432,10.5432,10.1487,10.1766,86273.335063098,0
+WSFS.US,D,20111220,000000,10.4339,10.9158,10.259,10.8909,109999.96153136,0
+WSFS.US,D,20111221,000000,10.8115,11.0429,10.6068,11.0429,24480.443784266,0
+WSFS.US,D,20111222,000000,10.6157,11.04,10.6157,11.0121,22461.541867178,0
+WSFS.US,D,20111223,000000,11.0847,11.0877,10.7717,11.04,155432.29968747,0
+WSFS.US,D,20111227,000000,11.04,11.04,10.6753,10.8035,36246.636362865,0
+WSFS.US,D,20111228,000000,10.6565,10.6565,10.571,10.6386,78189.67594144,0
+WSFS.US,D,20111229,000000,10.6992,10.8791,10.6018,10.7598,117424.4079134,0
+WSFS.US,D,20111230,000000,10.8005,10.9913,10.5313,10.7737,50428.264933991,0
+WSFS.US,D,20120103,000000,10.9635,11.3291,10.8512,11.2297,88610.269385869,0
+WSFS.US,D,20120104,000000,11.2825,11.3659,11.0987,11.2883,82640.116757672,0
+WSFS.US,D,20120105,000000,11.3679,11.6411,11.2357,11.6351,70233.833641053,0
+WSFS.US,D,20120106,000000,11.3471,11.8448,11.3471,11.7613,57698.727271499,0
+WSFS.US,D,20120109,000000,11.6859,11.6898,11.4473,11.5099,31821.356338222,0
+WSFS.US,D,20120110,000000,11.6799,11.9531,11.6223,11.8816,23207.307729871,0
+WSFS.US,D,20120111,000000,11.7901,12.0406,11.7901,11.9869,39817.455905152,0
+WSFS.US,D,20120112,000000,12.1727,12.1727,11.8885,11.9869,29579.026591826,0
+WSFS.US,D,20120113,000000,11.9432,12.2194,11.7643,11.8816,35211.018181069,0
+WSFS.US,D,20120117,000000,12.0018,12.1528,11.8249,12.131,58218.046009892,0
+WSFS.US,D,20120118,000000,11.9134,12.2552,11.8527,12.2492,44134.04131013,0
+WSFS.US,D,20120119,000000,12.0425,12.4221,12.0425,12.2274,24458.302287667,0
+WSFS.US,D,20120120,000000,12.1469,12.585,12.1469,12.4112,54564.699071195,0
+WSFS.US,D,20120123,000000,12.4986,12.5314,11.9789,12.275,65821.637228036,0
+WSFS.US,D,20120124,000000,12.1489,12.1717,11.9859,12.1081,76540.134444876,0
+WSFS.US,D,20120125,000000,12.0922,12.3218,11.9929,12.1717,60023.584414307,0
+WSFS.US,D,20120126,000000,12.0624,12.1489,11.6729,11.7822,52929.247617921,0
+WSFS.US,D,20120127,000000,11.7822,11.8219,11.6004,11.7495,37517.759553933,0
+WSFS.US,D,20120130,000000,11.6193,11.6193,11.4285,11.5437,49233.630549354,0
+WSFS.US,D,20120131,000000,11.5358,11.7147,11.3977,11.659,57095.874705031,0
+WSFS.US,D,20120201,000000,11.7077,12.2254,11.6759,12.2254,56327.96734574,0
+WSFS.US,D,20120202,000000,12.1161,12.433,12.0147,12.3386,43618.748298391,0
+WSFS.US,D,20120203,000000,12.6348,13.1524,12.3267,13.1067,170297.29535816,0
+WSFS.US,D,20120206,000000,12.896,13.1664,12.8842,13.0769,78406.058749104,0
+WSFS.US,D,20120207,000000,12.9566,13.1434,12.6138,12.89,73725.145081919,0
+WSFS.US,D,20120208,000000,12.8434,12.912,12.7302,12.8344,11316.317624991,0
+WSFS.US,D,20120209,000000,12.8404,12.89,12.7013,12.7013,13482.158564957,0
+WSFS.US,D,20120210,000000,12.6228,12.6228,12.2005,12.3824,48989.06765511,0
+WSFS.US,D,20120213,000000,12.6138,12.6138,12.3893,12.4916,15003.88324025,0
+WSFS.US,D,20120214,000000,12.5582,12.5622,12.2025,12.2661,40198.893505637,0
+WSFS.US,D,20120215,000000,12.3923,12.3923,11.9313,11.9601,50004.557203636,0
+WSFS.US,D,20120216,000000,11.9273,12.2254,11.9273,12.1439,66727.425725234,0
+WSFS.US,D,20120217,000000,12.2174,12.2353,12.0664,12.122,70456.255038698,0
+WSFS.US,D,20120221,000000,12.2005,12.2661,11.976,12.0296,88595.172910916,0
+WSFS.US,D,20120222,000000,11.9601,12.0465,11.8498,11.8677,38307.808409822,0
+WSFS.US,D,20120223,000000,11.8031,12.3486,11.7773,12.288,60136.304760624,0
+WSFS.US,D,20120224,000000,12.0853,12.1191,11.8279,11.8855,26980.420036532,0
+WSFS.US,D,20120227,000000,11.7822,11.8101,11.6888,11.7773,37065.871736997,0
+WSFS.US,D,20120228,000000,11.813,11.813,11.6253,11.7147,55912.311068692,0
+WSFS.US,D,20120229,000000,11.7733,11.8269,11.5199,11.5696,85250.800492929,0
+WSFS.US,D,20120301,000000,11.6371,11.6441,11.4175,11.4175,93543.797400606,0
+WSFS.US,D,20120302,000000,11.4613,11.5467,11.1583,11.2347,50265.223004496,0
+WSFS.US,D,20120305,000000,11.2229,11.2407,11.0341,11.0967,253026.98453388,0
+WSFS.US,D,20120306,000000,10.9069,11.1095,10.8155,10.8214,54267.801730446,0
+WSFS.US,D,20120307,000000,10.9069,10.9128,10.8015,10.8403,58482.737537407,0
+WSFS.US,D,20120308,000000,10.9277,11.04,10.9069,10.9515,165226.89263718,0
+WSFS.US,D,20120309,000000,11.1622,11.2009,11.0201,11.0589,262510.59009955,0
+WSFS.US,D,20120312,000000,11.0917,11.1622,10.9983,11.0649,214023.73184455,0
+WSFS.US,D,20120313,000000,11.2199,11.4434,11.1393,11.3271,318491.33852136,0
+WSFS.US,D,20120314,000000,11.2585,11.4285,11.2437,11.2993,115402.48670132,0
+WSFS.US,D,20120315,000000,11.2875,11.4116,11.1603,11.2775,161313.88632929,0
+WSFS.US,D,20120316,000000,11.2685,11.7147,11.1583,11.5745,213032.39665595,0
+WSFS.US,D,20120319,000000,11.6501,12.0147,11.5378,11.8488,128952.07618773,0
+WSFS.US,D,20120320,000000,11.7177,12.0018,11.7177,11.8101,95651.265304086,0
+WSFS.US,D,20120321,000000,11.8001,11.8955,11.6859,11.6957,37514.740258942,0
+WSFS.US,D,20120322,000000,11.6193,11.6322,11.3509,11.4871,40943.652936667,0
+WSFS.US,D,20120323,000000,11.5378,11.8359,11.5089,11.8071,51032.123932123,0
+WSFS.US,D,20120326,000000,11.9273,12.0962,11.7872,12.0465,44000.185898878,0
+WSFS.US,D,20120327,000000,11.8031,12.0724,11.8031,11.8955,39233.725540291,0
+WSFS.US,D,20120328,000000,11.8885,12.2284,11.8885,12.2174,80102.902533854,0
+WSFS.US,D,20120329,000000,12.0853,12.3297,12.0694,12.3148,154131.98997817,0
+WSFS.US,D,20120330,000000,12.279,12.4092,12.279,12.3208,85843.588742762,0
+WSFS.US,D,20120402,000000,12.2353,12.3297,12.1419,12.3208,68041.825477834,0
+WSFS.US,D,20120403,000000,12.277,12.3327,11.8885,11.972,77525.431043495,0
+WSFS.US,D,20120404,000000,11.816,11.8488,11.6223,11.7385,57348.489052582,0
+WSFS.US,D,20120405,000000,11.7057,12.2284,11.659,11.659,65643.498823587,0
+WSFS.US,D,20120409,000000,11.4335,11.6053,11.2229,11.2487,147562.00407849,0
+WSFS.US,D,20120410,000000,11.2457,11.3271,11.0857,11.1145,71316.754111036,0
+WSFS.US,D,20120411,000000,11.3053,11.5765,11.2685,11.5309,45179.723808562,0
+WSFS.US,D,20120412,000000,11.5647,11.7673,11.4613,11.7365,34524.631786526,0
+WSFS.US,D,20120413,000000,11.6233,11.6233,11.1761,11.2715,75084.834259379,0
+WSFS.US,D,20120416,000000,11.3191,11.6541,11.2557,11.6371,48378.163635334,0
+WSFS.US,D,20120417,000000,11.7355,12.0197,11.7355,11.9203,32469.49832955,0
+WSFS.US,D,20120418,000000,11.8031,11.8031,11.5885,11.6918,38462.798886008,0
+WSFS.US,D,20120419,000000,11.7524,11.7713,11.4781,11.6004,48283.55905896,0
+WSFS.US,D,20120420,000000,11.8349,11.9203,11.5358,11.7931,74990.229683005,0
+WSFS.US,D,20120423,000000,11.5557,11.8031,11.5557,11.6233,81534.048359428,0
+WSFS.US,D,20120424,000000,11.6133,11.966,11.6133,11.9631,25921.653926473,0
+WSFS.US,D,20120425,000000,12.0376,12.2602,11.973,12.2284,32473.524056204,0
+WSFS.US,D,20120426,000000,12.1598,12.2373,11.97,12.2284,29399.881755713,0
+WSFS.US,D,20120427,000000,12.2999,12.2999,11.1622,12.0346,93309.298822999,0
+WSFS.US,D,20120430,000000,12.0753,12.0753,11.9601,11.9929,63805.75460594,0
+WSFS.US,D,20120501,000000,12.0267,12.292,11.4444,11.5905,66975.007914468,0
+WSFS.US,D,20120502,000000,11.4195,11.6302,11.4195,11.5835,47807.516882099,0
+WSFS.US,D,20120503,000000,11.5835,11.9531,11.5696,11.8756,120160.8956066,0
+WSFS.US,D,20120504,000000,11.7842,11.8269,11.659,11.7226,34384.737785292,0
+WSFS.US,D,20120507,000000,11.6779,12.1399,11.6779,11.8239,17839.001236479,0
+WSFS.US,D,20120508,000000,11.6223,12.1658,11.6223,12.1061,67291.027456824,0
+WSFS.US,D,20120509,000000,11.9064,12.2025,11.9005,11.9372,41755.843289155,0
+WSFS.US,D,20120510,000000,12.0406,12.131,11.6521,11.8915,33957.004328282,0
+WSFS.US,D,20120511,000000,11.972,11.972,11.5815,11.6521,76724.311439307,0
+WSFS.US,D,20120514,000000,11.4752,11.5129,11.3877,11.3877,39688.632652216,0
+WSFS.US,D,20120515,000000,11.4265,11.5259,11.3799,11.4791,25688.161780529,0
+WSFS.US,D,20120516,000000,11.4921,11.5935,11.2755,11.3053,33613.81113101,0
+WSFS.US,D,20120517,000000,11.6043,11.6043,11.2019,11.2287,54663.329374223,0
+WSFS.US,D,20120518,000000,11.2019,11.2625,11.1523,11.1523,54965.258873289,0
+WSFS.US,D,20120521,000000,11.1741,11.4723,11.1125,11.4723,57345.469757592,0
+WSFS.US,D,20120522,000000,11.3739,11.9819,11.0718,11.3739,81630.665799128,0
+WSFS.US,D,20120523,000000,11.3053,11.5696,11.0619,11.3251,55529.867036542,0
+WSFS.US,D,20120524,000000,11.3739,11.4077,11.1493,11.4077,39958.356338049,0
+WSFS.US,D,20120525,000000,11.4315,11.5129,11.1463,11.3549,64978.247493979,0
+WSFS.US,D,20120529,000000,11.3619,11.5935,10.9735,11.3191,62815.425849003,0
+WSFS.US,D,20120530,000000,11.1583,11.2883,10.9784,11.0499,93787.353863187,0
+WSFS.US,D,20120531,000000,11.1185,11.2715,11.0499,11.2049,46560.548050957,0
+WSFS.US,D,20120601,000000,10.9943,11.1305,10.8423,10.8423,39129.056647281,0
+WSFS.US,D,20120604,000000,10.9158,11.1393,10.9158,11.1026,41937.000988594,0
+WSFS.US,D,20120605,000000,11.0201,11.2685,11.0201,11.1523,29518.640692012,0
+WSFS.US,D,20120606,000000,11.2715,11.7455,10.9913,11.7147,54792.152627157,0
+WSFS.US,D,20120607,000000,11.7603,11.7603,11.3649,11.5725,63621.577611509,0
+WSFS.US,D,20120608,000000,11.5001,11.8239,11.3163,11.7256,37918.319356026,0
+WSFS.US,D,20120611,000000,11.9035,12.0594,11.5835,11.6551,126962.36078888,0
+WSFS.US,D,20120612,000000,11.8091,11.9889,11.4752,11.8299,95551.628569395,0
+WSFS.US,D,20120613,000000,11.7961,11.969,11.4821,11.5099,53856.171180053,0
+WSFS.US,D,20120614,000000,11.4881,11.6938,11.3191,11.6779,190669.48509179,0
+WSFS.US,D,20120615,000000,11.6173,11.8061,11.3519,11.6361,139319.32875399,0
+WSFS.US,D,20120618,000000,11.5417,11.659,11.4503,11.5001,85932.154729155,0
+WSFS.US,D,20120619,000000,11.5607,11.7961,11.4215,11.7226,126515.50513027,0
+WSFS.US,D,20120620,000000,11.7633,11.7633,11.3519,11.6521,45225.013233422,0
+WSFS.US,D,20120621,000000,11.6551,11.6779,11.4007,11.507,39316.252936702,0
+WSFS.US,D,20120622,000000,11.5984,11.7514,11.4971,11.6043,610912.07123004,0
+WSFS.US,D,20120625,000000,11.5099,11.7961,11.4971,11.5378,106901.15843929,0
+WSFS.US,D,20120626,000000,11.5755,11.7256,11.4543,11.5935,78466.444648917,0
+WSFS.US,D,20120627,000000,11.6203,11.969,11.5666,11.8239,55187.680270934,0
+WSFS.US,D,20120628,000000,11.7167,11.8021,11.6272,11.7544,42700.882621231,0
+WSFS.US,D,20120629,000000,11.966,12.1976,11.7663,12.1787,90375.550523742,0
+WSFS.US,D,20120702,000000,12.1946,12.2005,11.7763,12.1628,82303.968582046,0
+WSFS.US,D,20120703,000000,12.1846,12.431,12.0366,12.4032,68358.851451853,0
+WSFS.US,D,20120705,000000,12.3486,12.4956,12.121,12.282,95307.065675152,0
+WSFS.US,D,20120706,000000,12.1727,12.434,12.1727,12.3178,70939.342237203,0
+WSFS.US,D,20120709,000000,12.2999,12.5046,12.2602,12.4062,24048.684600601,0
+WSFS.US,D,20120710,000000,12.3307,12.4588,12.2602,12.3903,37768.361038157,0
+WSFS.US,D,20120711,000000,12.4142,12.6238,12.3396,12.5572,72434.899689243,0
+WSFS.US,D,20120712,000000,12.3933,12.5106,12.2472,12.3664,97511.151018333,0
+WSFS.US,D,20120713,000000,12.4986,12.9894,12.4698,12.6854,162785.28942139,0
+WSFS.US,D,20120716,000000,12.6566,12.896,12.6328,12.8842,61713.383177413,0
+WSFS.US,D,20120717,000000,12.899,13.057,12.896,12.9656,60802.562521897,0
+WSFS.US,D,20120718,000000,13.0938,13.3412,12.9586,13.2588,73998.894494405,0
+WSFS.US,D,20120719,000000,13.363,13.531,13.0908,13.1126,97081.404697995,0
+WSFS.US,D,20120720,000000,13.0759,13.2478,12.903,13.1722,87387.454914652,0
+WSFS.US,D,20120723,000000,13.0432,13.1722,12.4926,12.5602,108563.78354747,0
+WSFS.US,D,20120724,000000,12.9626,12.9626,12.4241,12.4588,54741.83104398,0
+WSFS.US,D,20120725,000000,12.5572,12.6298,12.2224,12.3128,65273.1319714,0
+WSFS.US,D,20120726,000000,12.6298,12.6298,12.0575,12.1419,65057.755595399,0
+WSFS.US,D,20120727,000000,12.3029,12.9576,12.1051,12.8106,127339.77266272,0
+WSFS.US,D,20120730,000000,12.76,12.7698,12.1439,12.4817,87306.940381568,0
+WSFS.US,D,20120731,000000,12.4112,12.6596,12.3208,12.4837,54978.342484915,0
+WSFS.US,D,20120801,000000,12.6,12.6,11.6501,11.663,69835.286702286,0
+WSFS.US,D,20120802,000000,11.7385,11.8409,11.6014,11.6491,86159.608285117,0
+WSFS.US,D,20120803,000000,11.8518,12.6566,11.7663,12.5185,89583.488804525,0
+WSFS.US,D,20120806,000000,12.6556,12.7282,12.2562,12.6338,41096.630549527,0
+WSFS.US,D,20120807,000000,12.606,12.7272,12.3088,12.434,112372.12096235,0
+WSFS.US,D,20120808,000000,12.443,12.6298,12.2204,12.4817,73600.347555638,0
+WSFS.US,D,20120809,000000,12.6158,12.8444,12.446,12.7738,37026.620902118,0
+WSFS.US,D,20120810,000000,12.7798,12.9,12.4221,12.4758,66870.339021459,0
+WSFS.US,D,20120813,000000,12.3356,12.3903,12.0952,12.2502,21674.512306279,0
+WSFS.US,D,20120814,000000,12.276,12.4112,12.124,12.2472,75714.860480763,0
+WSFS.US,D,20120815,000000,12.2602,12.8662,12.2602,12.8524,86127.402471883,0
+WSFS.US,D,20120816,000000,12.8196,13.069,12.4996,12.8444,94614.640690627,0
+WSFS.US,D,20120817,000000,12.8294,13.1266,12.6894,12.9418,83993.767345151,0
+WSFS.US,D,20120820,000000,12.9248,13.0352,12.6924,12.9388,86833.917499698,0
+WSFS.US,D,20120821,000000,13.0222,13.1484,12.6864,12.7668,29852.776004312,0
+WSFS.US,D,20120822,000000,12.7768,12.9418,12.6338,12.6954,108950.25330627,0
+WSFS.US,D,20120823,000000,12.742,12.749,12.2701,12.2701,171688.18391719,0
+WSFS.US,D,20120824,000000,12.2602,12.434,12.1151,12.3664,38436.631662756,0
+WSFS.US,D,20120827,000000,12.5354,12.5672,12.3267,12.431,30349.953246107,0
+WSFS.US,D,20120828,000000,12.4142,12.4529,12.2432,12.3744,60724.06085214,0
+WSFS.US,D,20120829,000000,12.3804,12.6606,12.3029,12.431,39035.45850257,0
+WSFS.US,D,20120830,000000,12.3426,12.3575,12.1717,12.3178,31479.169572614,0
+WSFS.US,D,20120831,000000,12.4172,12.4638,12.1181,12.2631,138887.56957033,0
+WSFS.US,D,20120904,000000,12.3356,12.6725,12.288,12.4728,78631.49944174,0
+WSFS.US,D,20120905,000000,12.5512,12.6954,12.3605,12.5284,146818.25107913,0
+WSFS.US,D,20120906,000000,12.6725,13.1028,12.4559,12.8622,199411.35052142,0
+WSFS.US,D,20120907,000000,12.9576,12.9576,12.4618,12.5254,111690.76672614,0
+WSFS.US,D,20120910,000000,12.3764,12.606,12.2989,12.3386,98458.203213736,0
+WSFS.US,D,20120911,000000,12.3178,12.44,12.1966,12.3575,67182.33283716,0
+WSFS.US,D,20120912,000000,12.3456,12.4112,12.0684,12.1111,59419.725416175,0
+WSFS.US,D,20120913,000000,12.1717,12.8176,12.1717,12.7033,183202.7685799,0
+WSFS.US,D,20120914,000000,12.7033,12.9516,12.6248,12.8374,105303.95138923,0
+WSFS.US,D,20120917,000000,12.6994,12.7132,12.4142,12.5702,70803.473962624,0
+WSFS.US,D,20120918,000000,12.4837,12.4837,12.1588,12.3744,117196.95435743,0
+WSFS.US,D,20120919,000000,12.443,12.449,12.3118,12.3764,53980.968706334,0
+WSFS.US,D,20120920,000000,12.3356,12.5354,12.3058,12.4142,64957.112429044,0
+WSFS.US,D,20120921,000000,12.6298,12.9914,12.6298,12.7708,188344.62794899,0
+WSFS.US,D,20120924,000000,12.761,12.8494,12.6368,12.6744,58622.631538641,0
+WSFS.US,D,20120925,000000,12.7302,12.8176,12.4142,12.4618,82984.316386607,0
+WSFS.US,D,20120926,000000,12.5424,12.6894,12.446,12.6248,143226.29647191,0
+WSFS.US,D,20120927,000000,12.7102,12.7102,12.4728,12.5284,47816.574767071,0
+WSFS.US,D,20120928,000000,12.4529,12.6,12.4112,12.4758,28592.723561544,0
+WSFS.US,D,20121001,000000,12.597,12.606,12.3963,12.5424,89257.404945533,0
+WSFS.US,D,20121002,000000,12.6338,12.9288,12.4172,12.4668,206372.83833821,0
+WSFS.US,D,20121003,000000,12.5224,12.6864,12.4668,12.6158,56574.543103311,0
+WSFS.US,D,20121004,000000,12.6397,12.7222,12.603,12.6676,53687.090660577,0
+WSFS.US,D,20121005,000000,12.758,12.8564,12.6924,12.6924,69714.51490266,0
+WSFS.US,D,20121008,000000,12.6248,12.8294,12.587,12.6954,35410.291650452,0
+WSFS.US,D,20121009,000000,12.6744,12.6744,12.3456,12.4271,121567.88707224,0
+WSFS.US,D,20121010,000000,12.2284,12.7738,12.2284,12.7708,53708.225725511,0
+WSFS.US,D,20121011,000000,12.8196,12.8196,12.6158,12.7072,26984.445763185,0
+WSFS.US,D,20121012,000000,12.6774,12.7282,12.5224,12.5254,52545.797154107,0
+WSFS.US,D,20121015,000000,12.6397,12.7242,12.4847,12.6676,42361.715150613,0
+WSFS.US,D,20121016,000000,12.7102,12.916,12.6774,12.909,82151.997400848,0
+WSFS.US,D,20121017,000000,12.897,13.1018,12.7242,13.051,70603.194061577,0
+WSFS.US,D,20121018,000000,13.0114,13.1057,12.7768,12.7798,112158.75744968,0
+WSFS.US,D,20121019,000000,12.6894,12.6894,12.3158,12.6676,99626.670375121,0
+WSFS.US,D,20121022,000000,12.6725,12.739,12.5742,12.6368,33403.466913327,0
+WSFS.US,D,20121023,000000,12.5284,12.6695,12.4698,12.6368,35881.301668995,0
+WSFS.US,D,20121024,000000,12.7102,12.7102,12.4728,12.5125,55577.169324729,0
+WSFS.US,D,20121025,000000,12.6725,12.6924,12.5801,12.6636,52926.228322931,0
+WSFS.US,D,20121026,000000,12.6636,12.8275,12.6,12.6954,64041.25961521,0
+WSFS.US,D,20121031,000000,12.8592,12.9208,12.6,12.8324,53200.98416708,0
+WSFS.US,D,20121101,000000,12.8076,12.9974,12.4698,12.6794,133593.73902004,0
+WSFS.US,D,20121102,000000,12.5284,12.9854,12.5284,12.9854,94208.042298551,0
+WSFS.US,D,20121105,000000,12.9606,13.4078,12.3605,13.1932,73899.257759713,0
+WSFS.US,D,20121106,000000,13.2368,13.2955,13.0998,13.2955,39038.477797561,0
+WSFS.US,D,20121107,000000,13.1057,13.2011,12.8454,13.048,114601.36709713,0
+WSFS.US,D,20121108,000000,12.9796,13.1018,12.9498,12.9974,73791.569571713,0
+WSFS.US,D,20121109,000000,12.8344,13.0004,12.7004,12.8772,91809.715644305,0
+WSFS.US,D,20121112,000000,12.899,13.0104,12.7052,12.915,35179.818799499,0
+WSFS.US,D,20121113,000000,12.7152,13.0838,12.6974,12.9318,107584.52553884,0
+WSFS.US,D,20121114,000000,12.9258,13.1326,12.7004,12.8096,58046.952627088,0
+WSFS.US,D,20121115,000000,12.7152,12.9238,12.6178,12.7292,56792.938774301,0
+WSFS.US,D,20121116,000000,12.6616,12.8284,12.5453,12.7292,88094.976374129,0
+WSFS.US,D,20121119,000000,12.7818,12.8364,12.6258,12.7292,72339.288681206,0
+WSFS.US,D,20121120,000000,12.5424,12.8156,12.5424,12.7758,69650.103276192,0
+WSFS.US,D,20121121,000000,12.7052,12.9726,12.7052,12.9258,43064.204451774,0
+WSFS.US,D,20121123,000000,12.7938,13.1474,12.7938,13.1474,26643.265429242,0
+WSFS.US,D,20121126,000000,13.1534,13.1892,12.9318,13.0868,26087.71515096,0
+WSFS.US,D,20121127,000000,13.1136,13.1424,12.9378,13.0988,176414.38700923,0
+WSFS.US,D,20121128,000000,13.0888,13.1922,12.9756,13.1922,11865.829313291,0
+WSFS.US,D,20121129,000000,13.2736,13.3243,12.763,12.915,219912.36350799,0
+WSFS.US,D,20121130,000000,12.9238,13.2578,12.585,13.1534,121622.23438207,0
+WSFS.US,D,20121203,000000,13.227,13.227,12.899,13.0322,88484.465427925,0
+WSFS.US,D,20121204,000000,13.058,13.0958,12.8216,12.8842,57214.63364133,0
+WSFS.US,D,20121205,000000,12.9666,12.9666,12.6824,12.8514,27512.822386551,0
+WSFS.US,D,20121206,000000,12.8394,12.8454,12.737,12.8126,22351.840815851,0
+WSFS.US,D,20121207,000000,12.903,12.903,12.5612,12.6764,87712.532341979,0
+WSFS.US,D,20121210,000000,12.7023,12.9874,12.6656,12.9536,88896.095978318,0
+WSFS.US,D,20121211,000000,13.0262,13.1365,12.7818,13.0302,80561.835372434,0
+WSFS.US,D,20121212,000000,13.0212,13.1474,12.6208,12.6656,94461.663077767,0
+WSFS.US,D,20121213,000000,12.737,12.7908,12.4569,12.5046,169349.23673108,0
+WSFS.US,D,20121214,000000,12.4251,12.6079,12.4072,12.598,40419.302039956,0
+WSFS.US,D,20121217,000000,12.4936,12.759,12.431,12.6784,108483.26901439,0
+WSFS.US,D,20121218,000000,12.753,12.8612,12.6228,12.8036,53107.38602237,0
+WSFS.US,D,20121219,000000,12.8056,12.8056,12.4569,12.6725,155844.93666954,0
+WSFS.US,D,20121220,000000,12.7152,12.7818,12.6138,12.7004,86321.643782949,0
+WSFS.US,D,20121221,000000,12.604,12.7908,12.4201,12.758,239662.57847356,0
+WSFS.US,D,20121224,000000,12.7758,12.7758,12.6258,12.6914,62202.508965899,0
+WSFS.US,D,20121226,000000,12.5552,12.756,12.5135,12.6974,89868.308965311,0
+WSFS.US,D,20121227,000000,12.6844,12.7888,12.5264,12.7888,80516.545947575,0
+WSFS.US,D,20121228,000000,12.7004,12.737,12.591,12.601,71746.500431374,0
+WSFS.US,D,20121231,000000,12.5751,12.8056,12.5135,12.8056,76338.848112166,0
+WSFS.US,D,20130102,000000,12.8056,13.4286,12.7888,13.3869,303683.7094555,0
+WSFS.US,D,20130103,000000,13.3412,13.529,13.2478,13.4753,73177.646256946,0
+WSFS.US,D,20130104,000000,13.5141,13.7525,13.4396,13.5558,85408.810264107,0
+WSFS.US,D,20130107,000000,13.6204,13.6373,13.3869,13.4118,40469.623623133,0
+WSFS.US,D,20130108,000000,13.3571,13.4128,13.2329,13.2896,29276.090661096,0
+WSFS.US,D,20130109,000000,13.1365,13.5439,13.1365,13.5439,36806.2123678,0
+WSFS.US,D,20130110,000000,13.5558,13.7277,13.4008,13.5717,110616.90414112,0
+WSFS.US,D,20130111,000000,13.5836,13.5836,13.3213,13.3938,123369.39975,0
+WSFS.US,D,20130114,000000,13.369,13.4753,13.207,13.3382,74572.56054263,0
+WSFS.US,D,20130115,000000,13.217,13.4396,13.214,13.2578,56389.359677217,0
+WSFS.US,D,20130116,000000,13.3382,13.4574,13.3054,13.4058,64080.510450089,0
+WSFS.US,D,20130117,000000,13.4276,13.6512,13.4128,13.6323,148248.39047303,0
+WSFS.US,D,20130118,000000,13.6075,13.7436,13.6075,13.684,32661.726777289,0
+WSFS.US,D,20130122,000000,13.7406,13.8509,13.7158,13.8231,43936.780704074,0
+WSFS.US,D,20130123,000000,13.7903,13.7903,13.5618,13.5976,35961.816202079,0
+WSFS.US,D,20130124,000000,13.6264,13.687,13.5071,13.5836,28747.714037731,0
+WSFS.US,D,20130125,000000,13.5399,13.68,13.5399,13.6601,54365.425601812,0
+WSFS.US,D,20130128,000000,13.6413,13.7307,13.5717,13.6989,49592.926653242,0
+WSFS.US,D,20130129,000000,13.6512,14.0327,13.6512,13.9572,28161.970809542,0
+WSFS.US,D,20130130,000000,13.9523,14.0258,13.7366,13.7366,62368.570190386,0
+WSFS.US,D,20130131,000000,13.6601,14.0029,13.6472,13.7814,54776.049720541,0
+WSFS.US,D,20130201,000000,13.7873,14.2434,13.7873,14.147,88487.484722915,0
+WSFS.US,D,20130204,000000,13.8201,14.1212,13.8201,13.9225,164796.13988518,0
+WSFS.US,D,20130205,000000,13.997,14.0327,13.5469,13.7277,80328.343226491,0
+WSFS.US,D,20130206,000000,13.68,13.7764,13.5588,13.7744,82470.029806532,0
+WSFS.US,D,20130207,000000,13.7744,13.9095,13.5976,13.69,18444.873097937,0
+WSFS.US,D,20130208,000000,13.674,13.7893,13.4853,13.6293,62904.99826706,0
+WSFS.US,D,20130211,000000,13.6651,13.9791,13.6413,13.9791,67058.541742543,0
+WSFS.US,D,20130212,000000,13.9642,14.2841,13.9354,14.2811,52541.771427453,0
+WSFS.US,D,20130213,000000,14.2841,14.5693,14.2841,14.4849,133397.48484564,0
+WSFS.US,D,20130214,000000,14.5395,14.6011,14.4551,14.5275,29521.659987003,0
+WSFS.US,D,20130215,000000,14.6707,14.8485,14.303,14.6915,80576.931847388,0
+WSFS.US,D,20130219,000000,14.7035,14.7829,14.4263,14.6299,123756.87594047,0
+WSFS.US,D,20130220,000000,14.5921,14.7611,14.4789,14.4789,56037.108594973,0
+WSFS.US,D,20130221,000000,14.4849,14.7113,14.3299,14.3905,52721.922695229,0
+WSFS.US,D,20130222,000000,14.4639,14.8555,14.3607,14.8297,42081.927148146,0
+WSFS.US,D,20130225,000000,14.8585,14.9955,14.2424,14.2424,64377.407790837,0
+WSFS.US,D,20130226,000000,14.3239,14.4213,14.0755,14.2375,43134.654668222,0
+WSFS.US,D,20130227,000000,14.5465,14.6776,14.3259,14.4609,35999.054173631,0
+WSFS.US,D,20130228,000000,14.4321,14.5207,14.2613,14.4361,21880.830797308,0
+WSFS.US,D,20130301,000000,14.2155,14.3945,14.1669,14.3945,28704.437476198,0
+WSFS.US,D,20130304,000000,14.4113,14.5851,14.2205,14.5693,29507.569943713,0
+WSFS.US,D,20130305,000000,14.7491,14.7491,14.4739,14.6229,45803.711439965,0
+WSFS.US,D,20130306,000000,14.6707,14.8077,14.6527,14.8077,32747.273468691,0
+WSFS.US,D,20130307,000000,14.8555,14.8913,14.6587,14.8555,88325.449225083,0
+WSFS.US,D,20130308,000000,14.9538,14.9538,14.6975,14.7005,85945.23834078,0
+WSFS.US,D,20130311,000000,14.6199,14.6547,14.4849,14.6547,45642.682373796,0
+WSFS.US,D,20130312,000000,14.5793,14.8237,14.4551,14.7373,41176.138650948,0
+WSFS.US,D,20130313,000000,14.7561,14.8167,14.5891,14.7531,24017.485219031,0
+WSFS.US,D,20130314,000000,14.6647,14.8713,14.6647,14.8713,29798.428694481,0
+WSFS.US,D,20130315,000000,14.9131,15.0194,14.8713,14.9131,90051.479528077,0
+WSFS.US,D,20130318,000000,14.7739,15.0969,14.6229,14.925,298404.97538016,0
+WSFS.US,D,20130319,000000,14.8913,15.0661,14.8197,14.9747,152634.4196628,0
+WSFS.US,D,20130320,000000,15.0661,15.1088,14.8455,14.8913,133360.2468741,0
+WSFS.US,D,20130321,000000,14.7889,15.0293,14.7373,14.8425,43672.08917656,0
+WSFS.US,D,20130322,000000,14.8942,14.9011,14.6677,14.7113,56168.951142898,0
+WSFS.US,D,20130325,000000,14.8197,14.8913,14.7392,14.7671,81016.742484361,0
+WSFS.US,D,20130326,000000,14.8863,14.8913,14.7491,14.8555,62921.101173676,0
+WSFS.US,D,20130327,000000,14.7431,14.8047,14.6229,14.7323,32100.137909026,0
+WSFS.US,D,20130328,000000,14.7789,14.9011,14.7412,14.7789,84610.709954909,0
+WSFS.US,D,20130401,000000,14.8077,14.8813,14.4819,14.5643,44513.46604729,0
+WSFS.US,D,20130402,000000,14.6071,14.7889,14.4639,14.4639,51071.374767002,0
+WSFS.US,D,20130403,000000,14.5335,14.5763,14.3666,14.3666,48031.951143072,0
+WSFS.US,D,20130404,000000,14.3875,14.5087,14.2375,14.3209,64587.75200852,0
+WSFS.US,D,20130405,000000,14.1997,14.3875,14.0923,14.2245,58014.746813855,0
+WSFS.US,D,20130408,000000,14.2335,14.3329,13.9254,14.2991,19570.06369779,0
+WSFS.US,D,20130409,000000,14.4491,14.4947,14.1709,14.2305,45391.074457908,0
+WSFS.US,D,20130410,000000,14.2394,14.8683,14.2385,14.8455,142292.32788813,0
+WSFS.US,D,20130411,000000,14.8455,14.9191,14.7293,14.7829,37095.05825524,0
+WSFS.US,D,20130412,000000,14.7173,14.7173,14.2951,14.6229,122103.30871725,0
+WSFS.US,D,20130415,000000,14.5823,14.6399,14.1669,14.1907,93120.08967025,0
+WSFS.US,D,20130416,000000,14.4292,14.5087,14.2841,14.4063,95680.45182233,0
+WSFS.US,D,20130417,000000,14.3637,14.5495,13.9731,14.0943,76034.905749773,0
+WSFS.US,D,20130418,000000,14.1539,14.4491,14.1033,14.3299,57890.955719238,0
+WSFS.US,D,20130419,000000,14.3765,14.8515,14.3577,14.8018,111316.37414729,0
+WSFS.US,D,20130422,000000,14.8385,14.8654,14.6399,14.7005,41093.611254536,0
+WSFS.US,D,20130423,000000,14.7373,14.8843,14.6399,14.7889,40027.800122833,0
+WSFS.US,D,20130424,000000,14.8197,14.8913,14.7323,14.7889,31585.851328951,0
+WSFS.US,D,20130425,000000,14.8555,15.0085,14.8237,14.9955,57940.270870752,0
+WSFS.US,D,20130426,000000,14.8713,14.8713,14.3557,14.6617,75005.326157958,0
+WSFS.US,D,20130429,000000,14.7779,15.0423,14.7779,14.8893,54502.300308055,0
+WSFS.US,D,20130430,000000,14.928,14.9985,14.771,14.8753,94537.145452534,0
+WSFS.US,D,20130501,000000,14.8018,14.9011,14.5305,14.6795,160560.06901328,0
+WSFS.US,D,20130502,000000,14.7035,14.9647,14.6677,14.8018,144041.50611939,0
+WSFS.US,D,20130503,000000,14.6399,15.2251,14.6399,15.0085,94965.885341207,0
+WSFS.US,D,20130506,000000,15.0423,15.1893,14.9817,15.1893,20938.810760222,0
+WSFS.US,D,20130507,000000,15.2609,15.2897,15.077,15.1993,86944.624982689,0
+WSFS.US,D,20130508,000000,15.2281,15.3364,15.2281,15.2956,34416.943598525,0
+WSFS.US,D,20130509,000000,15.2281,15.3135,15.2281,15.2807,45516.878415852,0
+WSFS.US,D,20130510,000000,15.3364,15.3364,15.235,15.2837,18845.432900032,0
+WSFS.US,D,20130513,000000,15.2807,15.3155,15.1675,15.2579,36255.694247837,0
+WSFS.US,D,20130514,000000,15.3155,15.3503,15.231,15.2907,97634.942112949,0
+WSFS.US,D,20130515,000000,15.235,15.5361,15.235,15.5142,78195.714531421,0
+WSFS.US,D,20130516,000000,15.5162,16.003,15.4695,15.6464,137832.82918693,0
+WSFS.US,D,20130517,000000,15.7566,15.9663,15.389,15.553,99650.824735047,0
+WSFS.US,D,20130520,000000,15.55,15.7467,15.3453,15.701,32476.543351195,0
+WSFS.US,D,20130521,000000,15.6672,15.8292,15.3731,15.8292,48073.214841277,0
+WSFS.US,D,20130522,000000,15.7934,15.9514,15.0741,15.1963,123330.14891512,0
+WSFS.US,D,20130523,000000,15.1317,15.3542,15.0869,15.1615,23522.320840563,0
+WSFS.US,D,20130524,000000,15.1207,15.3513,15.077,15.1575,20229.276437417,0
+WSFS.US,D,20130528,000000,15.3761,15.852,15.1446,15.2609,61039.073962832,0
+WSFS.US,D,20130529,000000,15.1446,15.2479,15.1227,15.1515,18904.812368182,0
+WSFS.US,D,20130530,000000,15.1575,15.2708,15.0353,15.1933,24864.900679743,0
+WSFS.US,D,20130531,000000,15.0691,15.3781,14.9598,15.3065,128260.65763487,0
+WSFS.US,D,20130603,000000,15.556,15.7,15.389,15.6136,124407.03079513,0
+WSFS.US,D,20130604,000000,15.5907,15.7596,15.5361,15.5778,78628.480146749,0
+WSFS.US,D,20130605,000000,15.5778,15.704,15.54,15.6196,41995.37402508,0
+WSFS.US,D,20130606,000000,15.5778,15.6832,15.3105,15.5848,48308.719850549,0
+WSFS.US,D,20130607,000000,15.6901,15.7964,15.6036,15.7408,29069.772170068,0
+WSFS.US,D,20130610,000000,15.7626,15.8262,15.541,15.8074,54066.515397736,0
+WSFS.US,D,20130611,000000,15.693,15.7467,15.553,15.693,25276.531230136,0
+WSFS.US,D,20130612,000000,15.7626,15.8362,15.6036,15.7467,82997.399998233,0
+WSFS.US,D,20130613,000000,15.713,15.8392,15.6066,15.8362,37308.421767913,0
+WSFS.US,D,20130614,000000,15.7656,15.7656,15.4854,15.4914,28444.778107002,0
+WSFS.US,D,20130617,000000,15.6295,15.6295,15.2449,15.4248,47119.117624229,0
+WSFS.US,D,20130618,000000,15.5967,16.1084,15.2449,15.9762,66520.100802542,0
+WSFS.US,D,20130619,000000,15.857,15.863,15.4149,15.55,35321.725664059,0
+WSFS.US,D,20130620,000000,15.393,15.5381,15.3135,15.3423,32103.157204017,0
+WSFS.US,D,20130621,000000,15.4079,15.4824,15.231,15.4119,140731.35237795,0
+WSFS.US,D,20130624,000000,15.2638,15.7696,15.235,15.6235,140062.07532169,0
+WSFS.US,D,20130625,000000,15.7626,15.9634,15.6136,15.9594,73835.85256491,0
+WSFS.US,D,20130626,000000,15.9762,16.0626,15.6762,15.8044,37505.68237397,0
+WSFS.US,D,20130627,000000,15.9464,16.1044,15.853,16.0348,41291.878292257,0
+WSFS.US,D,20130628,000000,16.013,16.0666,15.863,15.9882,114546.01335563,0
+WSFS.US,D,20130701,000000,15.9494,16.3478,15.9494,16.2842,57655.450709966,0
+WSFS.US,D,20130702,000000,16.2236,16.7761,16.2236,16.5218,48551.269881465,0
+WSFS.US,D,20130703,000000,16.5436,16.6926,16.4959,16.6002,14691.889424549,0
+WSFS.US,D,20130705,000000,16.7264,16.9291,16.5734,16.9232,34496.451699946,0
+WSFS.US,D,20130708,000000,16.8318,17.2441,16.6758,17.2441,43555.343103587,0
+WSFS.US,D,20130709,000000,17.254,17.5511,17.1646,17.3365,99398.210387495,0
+WSFS.US,D,20130710,000000,17.2789,17.5729,17.0533,17.4697,135343.92368295,0
+WSFS.US,D,20130711,000000,17.7101,17.9615,17.6316,17.7677,64648.137908333,0
+WSFS.US,D,20130712,000000,17.7558,18.0479,17.6743,17.8919,38285.666913223,0
+WSFS.US,D,20130715,000000,18.1959,18.2437,17.8671,17.9853,46042.235744228,0
+WSFS.US,D,20130716,000000,18.0539,18.2745,17.9913,18.0539,80500.443040958,0
+WSFS.US,D,20130717,000000,18.1423,18.3321,18.0717,18.1333,28640.02584973,0
+WSFS.US,D,20130718,000000,18.2019,18.3172,18.1393,18.2357,55368.837970374,0
+WSFS.US,D,20130719,000000,18.1989,18.6113,18.0847,18.5119,68925.472478434,0
+WSFS.US,D,20130722,000000,18.4325,18.809,18.4325,18.7077,43980.057265607,0
+WSFS.US,D,20130723,000000,18.6401,18.8905,18.6401,18.7822,28598.762151525,0
+WSFS.US,D,20130724,000000,18.9034,19.0922,18.7961,18.8289,33541.348051234,0
+WSFS.US,D,20130725,000000,18.7246,19.0226,18.5557,18.8696,61982.100431581,0
+WSFS.US,D,20130726,000000,18.8289,18.8289,18.1632,18.2198,65469.386145792,0
+WSFS.US,D,20130729,000000,18.2467,18.3907,17.9724,18.3172,47022.500184527,0
+WSFS.US,D,20130730,000000,18.4325,18.4801,18.037,18.2109,77496.244525252,0
+WSFS.US,D,20130731,000000,18.35,18.4255,18.1264,18.1363,49305.087197466,0
+WSFS.US,D,20130801,000000,18.2437,18.4136,17.9983,18.0947,220927.85305652,0
+WSFS.US,D,20130802,000000,17.9853,18.3043,17.8741,18.2745,98783.280641063,0
+WSFS.US,D,20130805,000000,18.2785,18.5974,18.2785,18.5358,329905.28001771,0
+WSFS.US,D,20130806,000000,18.5795,18.7405,18.5557,18.6192,79501.05639905,0
+WSFS.US,D,20130807,000000,18.6312,18.7136,18.5835,18.6769,36816.276684436,0
+WSFS.US,D,20130808,000000,18.6401,18.6928,18.4702,18.6282,49296.029312494,0
+WSFS.US,D,20130809,000000,18.6461,18.7335,18.6113,18.6312,31682.468768652,0
+WSFS.US,D,20130812,000000,18.5855,18.8885,18.5735,18.7882,42527.7763751,0
+WSFS.US,D,20130813,000000,18.8378,18.8974,18.659,18.813,47287.191712042,0
+WSFS.US,D,20130814,000000,18.8826,19.134,18.8329,18.8885,77493.225230262,0
+WSFS.US,D,20130815,000000,18.8577,18.9074,18.4702,18.5557,72022.262707186,0
+WSFS.US,D,20130816,000000,18.4762,18.653,18.3529,18.5487,97983.167468539,0
+WSFS.US,D,20130819,000000,18.4424,18.7305,18.3162,18.6868,50479.592948832,0
+WSFS.US,D,20130820,000000,18.653,19.0426,18.4384,18.969,40419.302039956,0
+WSFS.US,D,20130821,000000,18.9134,19.0793,18.8408,18.8408,80657.446380472,0
+WSFS.US,D,20130822,000000,19.0912,19.2005,18.3103,19.1628,40538.060976255,0
+WSFS.US,D,20130823,000000,19.1508,19.2164,18.8885,19.116,64669.272973268,0
+WSFS.US,D,20130826,000000,19.0982,19.432,18.9134,19.0266,51531.314037245,0
+WSFS.US,D,20130827,000000,18.7842,18.8915,18.2973,18.3211,41018.12887977,0
+WSFS.US,D,20130828,000000,18.5666,18.5666,18.3411,18.4096,40400.179838348,0
+WSFS.US,D,20130829,000000,18.4225,18.659,18.4096,18.6212,15204.163141296,0
+WSFS.US,D,20130830,000000,18.5815,18.5815,18.2198,18.2228,62257.862707395,0
+WSFS.US,D,20130903,000000,18.3719,18.5328,18.1691,18.2834,51695.362398405,0
+WSFS.US,D,20130904,000000,18.2467,18.4931,18.0589,18.1294,49684.511934625,0
+WSFS.US,D,20130905,000000,18.1979,18.342,18.0389,18.1831,22822.850834393,0
+WSFS.US,D,20130906,000000,18.2437,18.2437,17.4319,18.0291,48899.495237054,0
+WSFS.US,D,20130909,000000,18.0449,18.3351,17.7509,18.2307,50510.792330403,0
+WSFS.US,D,20130910,000000,18.3132,18.4553,17.9963,18.4255,40629.646257639,0
+WSFS.US,D,20130911,000000,18.3103,18.4354,18.2675,18.2675,31758.957575081,0
+WSFS.US,D,20130912,000000,18.1075,18.2745,18.0161,18.0648,24206.694371779,0
+WSFS.US,D,20130913,000000,18.1592,18.2834,17.9227,18.1831,10039.155843942,0
+WSFS.US,D,20130916,000000,18.4165,18.4165,17.8591,18.0877,42331.522200707,0
+WSFS.US,D,20130917,000000,18.0071,18.4255,17.9635,18.3837,23557.545948787,0
+WSFS.US,D,20130918,000000,18.342,18.9988,18.1741,18.8001,91089.1105732,0
+WSFS.US,D,20130919,000000,18.7842,18.7842,18.503,18.7007,18058.403339134,0
+WSFS.US,D,20130920,000000,18.7047,19.2035,18.7047,19.0822,77735.775261178,0
+WSFS.US,D,20130923,000000,18.973,19.0852,18.9292,18.966,45288.418428226,0
+WSFS.US,D,20130924,000000,18.9888,18.9888,18.5358,18.6968,311580.17228774,0
+WSFS.US,D,20130925,000000,18.7077,18.8488,18.6968,18.6968,41285.839702275,0
+WSFS.US,D,20130926,000000,18.6769,18.821,18.3529,18.5576,22934.564749048,0
+WSFS.US,D,20130927,000000,18.509,18.7186,18.4583,18.5795,64528.37254037,0
+WSFS.US,D,20130930,000000,18.4434,18.651,18.3699,18.4205,95177.235990553,0
+WSFS.US,D,20131001,000000,18.4424,18.7434,18.3182,18.6968,69457.874828454,0
+WSFS.US,D,20131002,000000,18.6192,18.6192,18.0291,18.1255,92065.349286846,0
+WSFS.US,D,20131003,000000,18.1323,18.1711,17.8551,17.9635,63230.075694387,0
+WSFS.US,D,20131004,000000,17.9565,18.3837,17.9565,18.3281,18345.236363246,0
+WSFS.US,D,20131007,000000,18.2367,18.2367,17.8333,17.8333,79284.673591386,0
+WSFS.US,D,20131008,000000,17.7955,17.8075,17.5739,17.7111,37460.39294911,0
+WSFS.US,D,20131009,000000,17.6267,17.8879,17.5362,17.7081,45577.264315665,0
+WSFS.US,D,20131010,000000,17.7597,18.1353,17.7597,17.9635,91732.220406211,0
+WSFS.US,D,20131011,000000,17.8721,18.659,17.8721,18.6143,55371.857265365,0
+WSFS.US,D,20131014,000000,18.817,19.0574,18.7971,19.0306,55371.857265365,0
+WSFS.US,D,20131015,000000,18.9263,19.1608,18.4732,18.813,111394.87581705,0
+WSFS.US,D,20131016,000000,19.1042,19.2064,18.807,19.1628,53727.347927119,0
+WSFS.US,D,20131017,000000,19.1409,19.4618,19.0445,19.4122,60284.250215167,0
+WSFS.US,D,20131018,000000,19.5562,19.7102,19.2382,19.6993,74703.396658892,0
+WSFS.US,D,20131021,000000,19.6904,19.9755,19.6108,19.6278,90169.232032713,0
+WSFS.US,D,20131022,000000,19.579,19.9149,19.5433,19.737,66510.036485907,0
+WSFS.US,D,20131023,000000,20.1653,20.1653,19.8056,19.8384,40037.864439469,0
+WSFS.US,D,20131024,000000,20.0252,20.0729,19.8086,20.057,36698.5241798,0
+WSFS.US,D,20131025,000000,20.2438,23.1452,20.2438,21.3636,171021.92615591,0
+WSFS.US,D,20131028,000000,21.3636,21.8018,21.1847,21.6418,110087.52108609,0
+WSFS.US,D,20131029,000000,21.6388,21.6716,21.3239,21.4232,174626.96437477,0
+WSFS.US,D,20131030,000000,21.5375,21.5375,21.4103,21.453,72731.797029991,0
+WSFS.US,D,20131031,000000,21.5643,21.607,21.2453,21.4023,155660.7596751,0
+WSFS.US,D,20131101,000000,21.1997,21.6517,21.0625,21.4133,123522.37736287,0
+WSFS.US,D,20131104,000000,21.615,21.8018,21.0883,21.1431,169385.46827098,0
+WSFS.US,D,20131105,000000,21.1431,21.5345,21.1431,21.2931,38991.175509374,0
+WSFS.US,D,20131106,000000,21.5007,21.5007,21.2027,21.3964,14721.075942791,0
+WSFS.US,D,20131107,000000,21.2255,21.3169,21.0645,21.1133,27467.532961691,0
+WSFS.US,D,20131108,000000,21.1947,21.772,21.1947,21.6219,303521.67395767,0
+WSFS.US,D,20131111,000000,21.6249,21.6825,21.3417,21.3993,372860.78984983,0
+WSFS.US,D,20131112,000000,21.3993,21.4749,21.2673,21.3993,332631.70339428,0
+WSFS.US,D,20131113,000000,20.8887,21.6935,20.7813,21.6428,146857.501914,0
+WSFS.US,D,20131114,000000,21.6031,21.7988,21.4749,21.7412,77187.270004542,0
+WSFS.US,D,20131115,000000,21.6965,22.0055,21.5901,21.7342,114472.54384419,0
+WSFS.US,D,20131118,000000,21.6279,22.0094,21.6279,21.7412,413704.8060518,0
+WSFS.US,D,20131119,000000,21.7084,21.8127,21.5782,21.6994,117743.44675074,0
+WSFS.US,D,20131120,000000,21.7114,21.763,21.5166,21.7213,317582.53072917,0
+WSFS.US,D,20131121,000000,21.7143,21.916,21.6458,21.8207,170409.00927281,0
+WSFS.US,D,20131122,000000,21.8028,22.1356,21.7342,22.1217,252827.7110645,0
+WSFS.US,D,20131125,000000,22.243,22.861,22.224,22.689,274083.54779874,0
+WSFS.US,D,20131126,000000,22.6474,22.8729,22.4973,22.7308,168133.46728152,0
+WSFS.US,D,20131127,000000,22.7676,23.163,22.7576,23.1352,195255.79418261,0
+WSFS.US,D,20131129,000000,22.9931,23.3111,22.9931,23.2187,83537.853801562,0
+WSFS.US,D,20131202,000000,23.314,23.314,22.7178,22.8103,319552.11749474,0
+WSFS.US,D,20131203,000000,22.8868,23.1024,22.8411,22.9762,221231.79541892,0
+WSFS.US,D,20131204,000000,23.0934,23.2485,22.9086,23.0786,112188.95039959,0
+WSFS.US,D,20131205,000000,23.2246,23.2246,22.8272,22.9345,230586.57773164,0
+WSFS.US,D,20131206,000000,23.2614,23.2614,22.7696,23.1859,112469.74483372,0
+WSFS.US,D,20131209,000000,23.1511,23.2445,22.9842,23.0567,78634.51873673,0
+WSFS.US,D,20131210,000000,23.1829,23.314,22.6254,22.8202,225665.12689686,0
+WSFS.US,D,20131211,000000,22.9931,22.9931,22.3612,22.6036,152088.93370115,0
+WSFS.US,D,20131212,000000,22.705,23.009,22.538,22.9017,113823.3954212,0
+WSFS.US,D,20131213,000000,23.0478,23.0538,22.6126,22.9374,66816.99814329,0
+WSFS.US,D,20131216,000000,23.16,23.16,22.6742,22.8382,259521.48805879,0
+WSFS.US,D,20131217,000000,22.9444,23.0816,22.6374,23.009,134099.97414681,0
+WSFS.US,D,20131218,000000,23.1322,23.3349,22.9564,23.314,163203.96499344,0
+WSFS.US,D,20131219,000000,23.33,23.3568,22.7178,22.9564,58544.129868884,0
+WSFS.US,D,20131220,000000,23.0617,23.6012,23.0617,23.4681,209783.635246,0
+WSFS.US,D,20131223,000000,23.5158,24.0821,23.4015,23.9201,124274.18181554,0
+WSFS.US,D,20131224,000000,23.7811,24.4139,23.7811,24.1875,47293.230302023,0
+WSFS.US,D,20131226,000000,24.3007,24.3255,23.7015,23.7513,66517.081507551,0
+WSFS.US,D,20131227,000000,23.9142,23.9142,23.3538,23.6887,75549.80568794,0
+WSFS.US,D,20131230,000000,23.4452,23.7443,23.4452,23.7115,58544.129868884,0
+WSFS.US,D,20131231,000000,23.6787,23.9669,23.5416,23.7045,62466.19406175,0
+WSFS.US,D,20140102,000000,23.6986,23.7304,23.0786,23.6817,130392.27989828,0
+WSFS.US,D,20140103,000000,23.7085,23.8009,23.2564,23.4323,47601.19839107,0
+WSFS.US,D,20140106,000000,23.4591,23.6946,23.1829,23.323,104336.77056055,0
+WSFS.US,D,20140107,000000,23.3349,23.6469,23.321,23.5525,79688.252688471,0
+WSFS.US,D,20140108,000000,23.1859,23.5257,23.1829,23.4055,54212.447988951,0
+WSFS.US,D,20140109,000000,23.5505,23.944,23.1829,23.4889,84175.931476254,0
+WSFS.US,D,20140110,000000,23.5327,23.784,23.3389,23.7323,101387.92578634,0
+WSFS.US,D,20140113,000000,23.7582,23.7582,23.013,23.0666,73672.810635413,0
+WSFS.US,D,20140114,000000,23.1272,23.7811,23.1272,23.4959,41212.370190836,0
+WSFS.US,D,20140115,000000,23.5187,23.7761,23.3329,23.3826,57559.839701928,0
+WSFS.US,D,20140116,000000,23.0706,23.483,22.9086,23.021,36636.125416659,0
+WSFS.US,D,20140117,000000,23.0538,23.633,22.861,23.176,45059.958440599,0
+WSFS.US,D,20140121,000000,23.1452,23.7443,23.1452,23.4532,52005.34335078,0
+WSFS.US,D,20140122,000000,23.5843,23.6211,23.2415,23.2922,43494.957203774,0
+WSFS.US,D,20140123,000000,23.0786,23.1084,22.6106,22.6344,73265.205811675,0
+WSFS.US,D,20140124,000000,22.4874,22.6196,22.0422,22.3006,198200.61323017,0
+WSFS.US,D,20140127,000000,22.2876,22.4566,21.8326,21.92,52656.504637098,0
+WSFS.US,D,20140128,000000,21.916,22.0094,21.5295,21.768,95177.235990553,0
+WSFS.US,D,20140129,000000,21.6369,21.763,21.1421,21.3665,44808.350524711,0
+WSFS.US,D,20140130,000000,21.7491,21.7491,21.1013,21.4461,81445.482373034,0
+WSFS.US,D,20140131,000000,21.7173,22.3741,21.6031,21.9508,147710.95596469,0
+WSFS.US,D,20140203,000000,22.0323,22.0631,20.8797,21.1729,91921.429558959,0
+WSFS.US,D,20140204,000000,21.923,21.923,21.2543,21.3835,97725.520962669,0
+WSFS.US,D,20140205,000000,21.4023,21.5137,20.8668,20.9621,76810.864562372,0
+WSFS.US,D,20140206,000000,20.9245,21.4301,20.5836,20.6591,86707.10711009,0
+WSFS.US,D,20140207,000000,20.8161,21.0785,20.6204,20.9751,69313.955100565,0
+WSFS.US,D,20140210,000000,21.0565,21.0565,20.7495,21.0327,60561.018922644,0
+WSFS.US,D,20140211,000000,21.0477,21.1043,20.8668,21.0059,62254.843412404,0
+WSFS.US,D,20140212,000000,20.835,21.299,20.835,21.1729,77044.356708316,0
+WSFS.US,D,20140213,000000,21.1431,21.613,21.1013,21.46,82624.013851055,0
+WSFS.US,D,20140214,000000,21.5047,21.6805,21.3487,21.4669,96974.722941659,0
+WSFS.US,D,20140218,000000,21.4669,22.081,21.1977,21.9906,266967.06950576,0
+WSFS.US,D,20140219,000000,22.1883,22.1883,21.5573,21.5683,79765.747926564,0
+WSFS.US,D,20140220,000000,21.6607,22.0074,21.3914,21.5941,90791.206800788,0
+WSFS.US,D,20140221,000000,21.3765,21.8584,20.7953,21.6865,75480.361903156,0
+WSFS.US,D,20140224,000000,21.6349,22.0502,21.1758,21.8177,71278.509707821,0
+WSFS.US,D,20140225,000000,21.7253,21.8654,21.5484,21.6378,44854.646381235,0
+WSFS.US,D,20140226,000000,21.7253,22.1396,21.7253,21.8713,43655.986269942,0
+WSFS.US,D,20140227,000000,21.7561,21.9965,21.6289,21.8912,67449.037228002,0
+WSFS.US,D,20140228,000000,21.8684,22.4626,21.8276,21.8346,75032.499812875,0
+WSFS.US,D,20140303,000000,21.6965,21.7789,21.2325,21.5206,61261.495360477,0
+WSFS.US,D,20140304,000000,21.8544,22.6066,21.3427,22.2896,127048.91391195,0
+WSFS.US,D,20140305,000000,22.1833,22.4744,21.9628,22.2052,42731.075571138,0
+WSFS.US,D,20140306,000000,22.1764,22.3284,22.0005,22.1535,39141.133827243,0
+WSFS.US,D,20140307,000000,22.2052,22.2866,21.7889,22.2827,125061.21137644,0
+WSFS.US,D,20140310,000000,22.1257,22.3413,21.9687,22.1396,69199.22189092,0
+WSFS.US,D,20140311,000000,22.0502,22.1764,21.6319,21.8256,99010.734197027,0
+WSFS.US,D,20140312,000000,21.766,22.1883,21.6905,21.9906,81010.70389438,0
+WSFS.US,D,20140313,000000,21.9906,22.085,21.7948,21.921,89184.941865758,0
+WSFS.US,D,20140314,000000,21.8684,22.223,21.6507,22.0194,72563.722942178,0
+WSFS.US,D,20140317,000000,22.1932,22.3572,22.1436,22.2548,54287.930363717,0
+WSFS.US,D,20140318,000000,21.9001,22.388,21.9001,22.3056,85079.707110125,0
+WSFS.US,D,20140319,000000,22.0502,22.2052,21.8038,21.9329,40455.533579843,0
+WSFS.US,D,20140320,000000,21.9121,22.2608,21.9001,22.1138,27316.568212158,0
+WSFS.US,D,20140321,000000,22.0651,22.2896,21.7193,21.7223,182166.14396644,0
+WSFS.US,D,20140324,000000,21.5981,21.8654,21.2931,21.454,57903.032899201,0
+WSFS.US,D,20140325,000000,21.4371,21.6945,21.3487,21.5653,151726.61830227,0
+WSFS.US,D,20140326,000000,21.7849,21.7849,21.4371,21.454,90442.981445199,0
+WSFS.US,D,20140327,000000,21.4719,21.5176,21.3765,21.4471,69038.192824751,0
+WSFS.US,D,20140328,000000,21.3934,22.1913,21.3934,21.5335,54686.477302484,0
+WSFS.US,D,20140331,000000,21.6736,22.0502,21.6736,21.8773,64746.768211362,0
+WSFS.US,D,20140401,000000,21.7759,22.4694,21.7293,22.4318,117207.01867407,0
+WSFS.US,D,20140402,000000,22.5202,22.6692,22.3731,22.4904,57080.778230077,0
+WSFS.US,D,20140403,000000,22.5848,22.7178,22.4198,22.5232,95743.857017133,0
+WSFS.US,D,20140404,000000,22.2768,22.7248,21.9001,21.9359,61105.498452626,0
+WSFS.US,D,20140407,000000,21.9439,21.9528,21.7392,21.8077,70532.743845128,0
+WSFS.US,D,20140408,000000,22.2768,22.2768,21.7591,21.8226,80529.629559201,0
+WSFS.US,D,20140409,000000,22.1168,22.1962,21.7322,22.1068,96413.134073396,0
+WSFS.US,D,20140410,000000,22.0412,22.245,21.3567,21.4401,53885.357698296,0
+WSFS.US,D,20140411,000000,21.2066,21.5911,21.0815,21.1709,107967.97600265,0
+WSFS.US,D,20140414,000000,21.3616,21.4789,20.8261,21.0535,130237.28942209,0
+WSFS.US,D,20140415,000000,20.5767,21.2712,20.5329,21.1331,136188.31984868,0
+WSFS.US,D,20140416,000000,21.4003,21.5762,21.2155,21.3934,39079.741495767,0
+WSFS.US,D,20140417,000000,21.2741,21.764,21.2643,21.4669,152378.78602026,0
+WSFS.US,D,20140421,000000,21.5832,21.5832,21.2483,21.3675,36083.59443337,0
+WSFS.US,D,20140422,000000,21.4371,21.7849,21.3547,21.3964,94451.598761132,0
+WSFS.US,D,20140423,000000,21.3765,21.6408,21.3675,21.3735,77982.351018748,0
+WSFS.US,D,20140424,000000,21.3675,21.5911,21.2037,21.3547,69444.791216827,0
+WSFS.US,D,20140425,000000,20.8857,22.0045,20.7953,20.8399,115771.84712184,0
+WSFS.US,D,20140428,000000,20.8539,21.1113,20.2835,20.3491,128370.3586862,0
+WSFS.US,D,20140429,000000,20.3491,20.9165,20.3491,20.5558,166216.21496245,0
+WSFS.US,D,20140430,000000,20.4127,20.7833,20.0093,20.7088,223047.39813996,0
+WSFS.US,D,20140501,000000,19.8732,20.9601,19.8732,20.7059,114161.55646015,0
+WSFS.US,D,20140502,000000,20.682,21.0277,20.4952,20.5767,77019.195916728,0
+WSFS.US,D,20140505,000000,20.4515,21.1063,20.3521,20.4634,63107.291031434,0
+WSFS.US,D,20140506,000000,20.4515,20.5955,20.0789,20.1106,151058.34767768,0
+WSFS.US,D,20140507,000000,20.0818,20.4991,19.5552,20.4614,114173.63364012,0
+WSFS.US,D,20140508,000000,20.1653,20.7843,19.9944,20.6531,165262.1177454,0
+WSFS.US,D,20140509,000000,20.5121,21.2175,20.5121,21.0227,89085.305131066,0
+WSFS.US,D,20140512,000000,21.3269,21.5762,21.2086,21.3199,137441.3272698,0
+WSFS.US,D,20140513,000000,21.0585,21.2921,20.7357,20.99,113554.67816703,0
+WSFS.US,D,20140514,000000,20.9701,21.0169,20.6403,20.7069,317071.26344408,0
+WSFS.US,D,20140515,000000,20.5905,20.9523,20.5657,20.7565,221815.52578377,0
+WSFS.US,D,20140516,000000,20.8022,20.9731,20.5607,20.7455,74940.91453149,0
+WSFS.US,D,20140519,000000,20.5876,21.0903,20.5876,21.0149,88645.494494094,0
+WSFS.US,D,20140520,000000,20.8301,21.0745,20.6373,20.6879,106859.89474108,0
+WSFS.US,D,20140521,000000,20.9363,21.0963,20.4316,20.6849,69193.183300939,0
+WSFS.US,D,20140522,000000,20.8241,20.9641,20.6243,20.7823,43155.789733157,0
+WSFS.US,D,20140523,000000,20.8111,21.1669,20.8111,21.0287,72989.443535862,0
+WSFS.US,D,20140527,000000,21.1669,21.4063,21.0933,21.2027,56571.52380832,0
+WSFS.US,D,20140528,000000,21.1033,21.1033,20.7963,20.9055,45426.299566132,0
+WSFS.US,D,20140529,000000,20.8867,21.0199,20.7317,21.0049,37477.502287391,0
+WSFS.US,D,20140530,000000,21.0199,21.0933,20.7167,20.8389,54383.541371755,0
+WSFS.US,D,20140602,000000,20.9433,21.0199,20.6373,20.7993,47620.320592678,0
+WSFS.US,D,20140603,000000,20.8022,20.99,20.5627,20.8847,87678.313665419,0
+WSFS.US,D,20140604,000000,20.8389,20.8847,20.6184,20.8847,124942.45244014,0
+WSFS.US,D,20140605,000000,20.7565,21.3169,20.7565,21.2702,133645.06703488,0
+WSFS.US,D,20140606,000000,21.6408,21.9389,21.4461,21.7948,156706.44217354,0
+WSFS.US,D,20140609,000000,22.069,22.2191,21.8882,22.1316,53968.891526372,0
+WSFS.US,D,20140610,000000,21.9409,22.1078,21.7253,21.9439,45299.489176525,0
+WSFS.US,D,20140611,000000,21.7422,21.7849,21.4461,21.6667,56919.749163909,0
+WSFS.US,D,20140612,000000,21.5534,21.613,21.2871,21.5047,64565.610511922,0
+WSFS.US,D,20140613,000000,21.6408,21.6408,21.3755,21.5683,67321.22040673,0
+WSFS.US,D,20140616,000000,21.613,21.616,21.2473,21.4629,78580.171426899,0
+WSFS.US,D,20140617,000000,21.5385,22.0889,21.5385,21.9687,138407.50166681,0
+WSFS.US,D,20140618,000000,22.0353,22.0939,21.6945,22.0353,180530.69251317,0
+WSFS.US,D,20140619,000000,21.9836,22.0909,21.8445,22.0353,67291.027456824,0
+WSFS.US,D,20140620,000000,22.1734,22.2618,22.0651,22.1108,170134.25342866,0
+WSFS.US,D,20140623,000000,22.1178,22.1674,21.9498,22.085,74206.219417097,0
+WSFS.US,D,20140624,000000,22.2211,22.4675,21.9409,22.1267,125545.30500661,0
+WSFS.US,D,20140625,000000,21.9598,22.383,21.9598,22.3394,71376.133579186,0
+WSFS.US,D,20140626,000000,22.2499,22.5252,21.8296,22.3394,76586.4303014,0
+WSFS.US,D,20140627,000000,22.3125,22.6572,22.2459,22.4884,495191.55212304,0
+WSFS.US,D,20140630,000000,22.4884,22.7596,22.3711,22.6056,83993.767345151,0
+WSFS.US,D,20140701,000000,22.8024,23.6082,22.8024,23.1144,123448.90785142,0
+WSFS.US,D,20140702,000000,23.1928,23.3677,22.7726,22.86,81145.565737295,0
+WSFS.US,D,20140703,000000,22.9633,23.2455,22.9633,23.2187,14574.136919912,0
+WSFS.US,D,20140707,000000,22.4764,22.9534,22.4764,22.5638,87272.721705007,0
+WSFS.US,D,20140708,000000,22.8162,22.8162,22.2141,22.4724,59230.516263427,0
+WSFS.US,D,20140709,000000,22.4298,22.4298,22.1575,22.2002,52286.13778491,0
+WSFS.US,D,20140710,000000,21.8415,22.1406,21.453,21.9568,116142.21397403,0
+WSFS.US,D,20140711,000000,21.7223,21.8783,21.6011,21.6567,70763.216696082,0
+WSFS.US,D,20140714,000000,21.9498,21.9498,21.6736,21.8375,57366.604822527,0
+WSFS.US,D,20140715,000000,21.7948,21.8783,21.4491,21.6835,72533.529992272,0
+WSFS.US,D,20140716,000000,21.8654,21.8654,21.4481,21.456,46287.805070134,0
+WSFS.US,D,20140717,000000,21.2533,21.3924,20.9929,21.0745,81943.666046493,0
+WSFS.US,D,20140718,000000,21.3239,21.5881,20.6313,21.5335,78449.335310637,0
+WSFS.US,D,20140721,000000,21.3099,21.3755,21.0933,21.2413,100861.5620263,0
+WSFS.US,D,20140722,000000,21.3705,21.4659,21.1778,21.3239,143489.98156775,0
+WSFS.US,D,20140723,000000,21.145,21.3616,21.145,21.1967,65916.24180441,0
+WSFS.US,D,20140724,000000,21.9071,22.0283,21.2027,21.3616,104358.91205714,0
+WSFS.US,D,20140725,000000,21.4779,21.4779,21.1151,21.2633,179129.7396375,0
+WSFS.US,D,20140728,000000,21.7978,22.2738,21.4431,22.2529,306147.45416788,0
+WSFS.US,D,20140729,000000,22.236,22.4884,22.236,22.2807,207803.98416379,0
+WSFS.US,D,20140730,000000,22.5052,22.9355,22.1913,22.2459,77493.225230262,0
+WSFS.US,D,20140731,000000,22.2459,22.2777,21.93,21.9667,202867.43685406,0
+WSFS.US,D,20140801,000000,21.8515,21.9498,21.4401,21.5792,135030.92343559,0
+WSFS.US,D,20140804,000000,21.5593,21.6537,21.3924,21.6319,185926.17266147,0
+WSFS.US,D,20140805,000000,21.5792,21.93,21.2871,21.9131,173382.00840695,0
+WSFS.US,D,20140806,000000,21.7422,22.1386,21.5067,22.082,92219.33333137,0
+WSFS.US,D,20140807,000000,22.0909,22.2876,21.9141,22.1297,208676.56041609,0
+WSFS.US,D,20140808,000000,22.1575,22.4616,22.1575,22.394,106879.01694269,0
+WSFS.US,D,20140811,000000,22.2846,22.8272,22.2817,22.6682,108075.66419065,0
+WSFS.US,D,20140812,000000,22.5022,22.6216,22.5022,22.544,123718.63153726,0
+WSFS.US,D,20140813,000000,22.5748,22.7586,22.4406,22.534,61061.21545943,0
+WSFS.US,D,20140814,000000,22.5628,22.8848,22.4456,22.5748,101530.83908256,0
+WSFS.US,D,20140815,000000,22.6126,22.8044,22.086,22.3164,109593.36313929,0
+WSFS.US,D,20140818,000000,22.5082,22.5658,22.4278,22.55,64034.214593566,0
+WSFS.US,D,20140819,000000,22.7546,22.7546,22.4218,22.5848,50617.47408674,0
+WSFS.US,D,20140820,000000,22.4128,22.4964,22.1972,22.2817,61835.161408702,0
+WSFS.US,D,20140821,000000,22.4308,22.865,22.2946,22.7616,87511.246009269,0
+WSFS.US,D,20140822,000000,22.7746,22.8798,21.9836,22.6036,92115.670870024,0
+WSFS.US,D,20140825,000000,22.7438,22.8202,22.6254,22.7438,99170.756831531,0
+WSFS.US,D,20140826,000000,22.8362,23.0368,22.7914,23.013,126148.15757307,0
+WSFS.US,D,20140827,000000,22.9524,23.022,22.9355,22.9842,90987.460975181,0
+WSFS.US,D,20140828,000000,22.8142,23.019,22.7496,22.8998,71196.988743073,0
+WSFS.US,D,20140829,000000,22.8998,23.013,22.8998,22.9296,44350.424117794,0
+WSFS.US,D,20140902,000000,23.0716,23.0716,22.8998,22.9604,233446.85651946,0
+WSFS.US,D,20140903,000000,23.0836,23.0925,22.6156,22.6364,46309.946566732,0
+WSFS.US,D,20140904,000000,23.4691,23.4691,22.4586,22.4616,42940.413357156,0
+WSFS.US,D,20140905,000000,22.4377,23.1163,22.1297,22.3453,108151.14656541,0
+WSFS.US,D,20140908,000000,22.4278,22.4278,22.2151,22.3314,79847.268891312,0
+WSFS.US,D,20140909,000000,22.225,22.3164,22.1326,22.2658,77203.372911158,0
+WSFS.US,D,20140910,000000,22.2102,22.4734,22.2102,22.4059,67751.973158731,0
+WSFS.US,D,20140911,000000,22.2678,22.6006,22.1972,22.379,171469.7882462,0
+WSFS.US,D,20140912,000000,22.401,22.6772,22.3423,22.5976,146949.08719539,0
+WSFS.US,D,20140915,000000,22.5122,22.7248,22.4377,22.6036,73473.537166031,0
+WSFS.US,D,20140916,000000,22.5808,22.7814,22.2151,22.3264,34983.564625106,0
+WSFS.US,D,20140917,000000,22.5281,22.6464,22.2151,22.5022,62281.010635657,0
+WSFS.US,D,20140918,000000,22.6504,23.1233,22.5122,22.9186,90865.682743891,0
+WSFS.US,D,20140919,000000,23.003,23.326,22.6464,22.7616,144376.64786334,0
+WSFS.US,D,20140922,000000,22.7438,22.7874,22.4208,22.4616,63213.97278777,0
+WSFS.US,D,20140923,000000,22.6254,22.6254,22.1506,22.3592,155684.91403503,0
+WSFS.US,D,20140924,000000,22.1644,22.3622,22.1476,22.2846,37799.560419728,0
+WSFS.US,D,20140925,000000,22.4685,22.4685,22.0512,22.1575,67975.40098804,0
+WSFS.US,D,20140926,000000,22.2151,22.3721,21.8912,22.3522,127679.946565,0
+WSFS.US,D,20140929,000000,22.1833,22.3423,21.9389,22.2538,111217.74384426,0
+WSFS.US,D,20140930,000000,22.1644,22.2499,21.9071,22.0084,109195.82263218,0
+WSFS.US,D,20141001,000000,22.0323,22.2976,21.764,21.8415,102765.73073374,0
+WSFS.US,D,20141002,000000,21.8624,22.7178,21.8624,22.0254,67805.314036899,0
+WSFS.US,D,20141003,000000,22.0353,22.1605,21.8882,22.1297,146688.42139452,0
+WSFS.US,D,20141006,000000,22.1297,22.401,21.9011,21.9776,39772.166480292,0
+WSFS.US,D,20141007,000000,21.764,21.9757,21.7253,21.8226,86739.312923324,0
+WSFS.US,D,20141008,000000,21.6796,22.3194,21.5583,22.2181,74132.749905658,0
+WSFS.US,D,20141009,000000,22.2678,22.2678,21.6279,21.8564,91925.455285613,0
+WSFS.US,D,20141010,000000,21.7422,22.379,21.7422,21.9687,67253.789485272,0
+WSFS.US,D,20141013,000000,21.9359,22.858,21.9359,22.544,53097.321705735,0
+WSFS.US,D,20141014,000000,22.6464,23.1262,22.6444,22.7546,71245.297462924,0
+WSFS.US,D,20141015,000000,22.5022,22.553,21.6189,22.3453,104241.15955251,0
+WSFS.US,D,20141016,000000,22.6096,23.01,22.0949,22.6592,81170.726528884,0
+WSFS.US,D,20141017,000000,23.013,23.013,22.1386,22.4586,106879.01694269,0
+WSFS.US,D,20141020,000000,22.7218,22.8998,22.2748,22.5262,59163.085341969,0
+WSFS.US,D,20141021,000000,22.5708,22.862,22.4208,22.7944,60100.073220737,0
+WSFS.US,D,20141022,000000,22.9882,22.9882,22.1644,22.3721,48009.809646474,0
+WSFS.US,D,20141023,000000,22.537,22.9454,22.4377,22.6186,86818.821024745,0
+WSFS.US,D,20141024,000000,22.5748,22.7844,22.382,22.6006,61559.399132889,0
+WSFS.US,D,20141027,000000,22.4158,23.0865,22.3164,22.9682,56792.938774301,0
+WSFS.US,D,20141028,000000,22.9712,23.6936,22.9712,23.6906,92068.368581837,0
+WSFS.US,D,20141029,000000,22.2817,23.8496,22.2817,23.7135,46313.972293387,0
+WSFS.US,D,20141030,000000,23.9023,24.1279,23.6062,24.1279,71649.882991672,0
+WSFS.US,D,20141031,000000,24.3425,24.5789,24.1279,24.1725,119765.36796282,0
+WSFS.US,D,20141103,000000,23.8526,23.8585,23.3995,23.8208,93606.196163747,0
+WSFS.US,D,20141104,000000,23.6091,23.8457,23.5863,23.8039,58122.435001855,0
+WSFS.US,D,20141105,000000,23.8675,23.8883,23.7503,23.8337,47993.706739856,0
+WSFS.US,D,20141106,000000,23.8645,23.8685,23.7373,23.8675,91664.789484753,0
+WSFS.US,D,20141107,000000,23.8675,23.8675,23.5734,23.7473,104525.9797133,0
+WSFS.US,D,20141110,000000,23.628,24.0413,23.5605,24.0413,134837.68855619,0
+WSFS.US,D,20141111,000000,23.9579,24.0573,23.6996,23.7751,134843.72714617,0
+WSFS.US,D,20141112,000000,23.638,24.1865,23.635,24.0195,163314.67247643,0
+WSFS.US,D,20141113,000000,24.1477,24.1477,23.7195,23.9897,79101.503028619,0
+WSFS.US,D,20141114,000000,23.9867,24.1675,23.5883,23.7165,87719.577363625,0
+WSFS.US,D,20141117,000000,23.5635,23.8675,23.475,23.7373,70019.463696716,0
+WSFS.US,D,20141118,000000,23.7353,23.8923,23.7135,23.7443,95286.937041881,0
+WSFS.US,D,20141119,000000,23.7135,23.7135,23.3319,23.5128,98749.061964503,0
+WSFS.US,D,20141120,000000,23.4015,23.8765,23.4015,23.786,63581.320344967,0
+WSFS.US,D,20141121,000000,23.8794,24.0315,23.4293,23.5197,144063.64761598,0
+WSFS.US,D,20141124,000000,23.8496,23.8496,23.327,23.7165,115322.9785999,0
+WSFS.US,D,20141125,000000,23.6966,23.7811,23.6161,23.7671,51019.040320498,0
+WSFS.US,D,20141126,000000,23.5327,23.6717,23.5327,23.6588,54523.435372989,0
+WSFS.US,D,20141128,000000,23.5257,23.5853,23.0915,23.1252,65509.643412335,0
+WSFS.US,D,20141201,000000,23.161,23.161,22.7954,22.8401,108836.52652829,0
+WSFS.US,D,20141202,000000,22.7159,23.325,22.7159,23.313,164585.79566749,0
+WSFS.US,D,20141203,000000,23.1898,23.4899,23.171,23.2813,82600.865922794,0
+WSFS.US,D,20141204,000000,23.2196,23.472,23.2137,23.3558,76341.867407157,0
+WSFS.US,D,20141205,000000,23.476,23.8615,23.3439,23.7165,117904.47581691,0
+WSFS.US,D,20141208,000000,23.7195,24.0513,23.6717,23.6837,64722.613851436,0
+WSFS.US,D,20141209,000000,23.48,24.0384,23.3558,24.0384,118171.18020775,0
+WSFS.US,D,20141210,000000,24.0345,24.0891,23.4422,23.475,70717.927271222,0
+WSFS.US,D,20141211,000000,23.6499,23.8863,23.3101,23.5446,119048.78861837,0
+WSFS.US,D,20141212,000000,23.3528,23.7065,23.2634,23.2783,43235.297834578,0
+WSFS.US,D,20141215,000000,23.4323,23.9549,23.2534,23.2753,60269.153740214,0
+WSFS.US,D,20141216,000000,23.3071,23.9023,23.3071,23.5098,89340.938773609,0
+WSFS.US,D,20141217,000000,23.5098,24.1705,23.329,24.1607,155590.30945866,0
+WSFS.US,D,20141218,000000,23.9549,24.3385,23.9549,24.1387,116375.70611997,0
+WSFS.US,D,20141219,000000,24.0711,24.2213,23.7949,23.8139,225361.18453448,0
+WSFS.US,D,20141222,000000,23.9669,23.9669,23.6062,23.786,136890.80914984,0
+WSFS.US,D,20141223,000000,23.9122,24.2321,23.7135,23.9381,89112.478785982,0
+WSFS.US,D,20141224,000000,23.7602,23.8705,23.5704,23.638,91720.143226248,0
+WSFS.US,D,20141226,000000,23.7781,23.9331,23.4999,23.8039,74076.389732499,0
+WSFS.US,D,20141229,000000,23.9867,24.0573,23.5635,23.8973,78916.319602525,0
+WSFS.US,D,20141230,000000,23.7135,23.9709,23.6121,23.8307,121016.36252062,0
+WSFS.US,D,20141231,000000,24.0066,24.0066,23.4492,23.6777,155919.41261263,0
+WSFS.US,D,20150102,000000,23.5227,23.7602,23.0269,23.4224,134099.97414681,0
+WSFS.US,D,20150105,000000,23.3319,23.3916,22.8312,23.2167,101448.31168615,0
+WSFS.US,D,20150106,000000,23.2972,23.5098,22.6374,22.7596,103388.71193348,0
+WSFS.US,D,20150107,000000,22.9037,23.5227,22.7526,23.4194,176743.49016321,0
+WSFS.US,D,20150108,000000,23.5962,24.0285,23.3349,23.5505,82975.258501635,0
+WSFS.US,D,20150109,000000,23.5853,23.8555,22.9633,23.1064,56755.70080275,0
+WSFS.US,D,20150112,000000,23.1203,23.3379,22.7308,22.846,144772.17550712,0
+WSFS.US,D,20150113,000000,23.021,23.4293,22.6632,23.012,50946.577240721,0
+WSFS.US,D,20150114,000000,22.8054,22.9653,22.5917,22.9226,78306.422014412,0
+WSFS.US,D,20150115,000000,22.8222,22.9564,22.554,22.6454,70654.522076419,0
+WSFS.US,D,20150116,000000,22.554,23.2604,22.4844,23.2564,96542.963757994,0
+WSFS.US,D,20150120,000000,23.2564,23.635,22.8858,23.0249,87397.519231288,0
+WSFS.US,D,20150121,000000,23.167,23.5734,22.7526,22.866,159342.28670038,0
+WSFS.US,D,20150122,000000,22.9444,23.8238,22.7894,23.8238,146875.61768395,0
+WSFS.US,D,20150123,000000,23.7671,23.8178,23.4015,23.4959,48508.999751596,0
+WSFS.US,D,20150126,000000,23.4055,23.8675,23.4055,23.7195,71573.394185242,0
+WSFS.US,D,20150127,000000,23.5098,23.8238,23.2068,23.4124,53888.376993287,0
+WSFS.US,D,20150128,000000,23.2366,23.5575,23.1541,23.2942,130045.06097435,0
+WSFS.US,D,20150129,000000,23.7373,23.8496,23.3011,23.79,136625.11119066,0
+WSFS.US,D,20150130,000000,23.5426,23.8675,22.6404,22.7448,99144.589608279,0
+WSFS.US,D,20150202,000000,23.008,23.2167,22.7656,23.1252,98290.129125922,0
+WSFS.US,D,20150203,000000,23.2196,24.0195,23.2196,23.6221,73255.141495039,0
+WSFS.US,D,20150204,000000,23.8009,23.9837,23.5654,23.6409,45435.357451105,0
+WSFS.US,D,20150205,000000,23.7542,24.3007,23.6996,24.2729,58128.473591836,0
+WSFS.US,D,20150206,000000,24.2819,24.6385,24.2511,24.4081,78655.653801666,0
+WSFS.US,D,20150209,000000,24.1963,24.4011,23.6191,23.7691,69145.881012752,0
+WSFS.US,D,20150210,000000,24.0125,24.0543,23.5297,23.9003,41608.904266276,0
+WSFS.US,D,20150211,000000,23.8139,23.9738,23.5187,23.7602,70550.859615072,0
+WSFS.US,D,20150212,000000,23.4462,24.4249,23.4462,24.3991,93580.028940494,0
+WSFS.US,D,20150213,000000,24.4765,24.6733,24.3901,24.5411,124668.70302765,0
+WSFS.US,D,20150217,000000,24.6703,24.6703,24.1685,24.4865,39233.725540291,0
+WSFS.US,D,20150218,000000,24.2927,24.2927,23.9351,24.2133,75355.564376875,0
+WSFS.US,D,20150219,000000,24.1,24.4477,24.0761,24.1775,24656.569325388,0
+WSFS.US,D,20150220,000000,24.2391,24.2391,23.7671,24.0781,66774.728013421,0
+WSFS.US,D,20150223,000000,23.9331,24.0037,23.7503,23.9669,30165.776251677,0
+WSFS.US,D,20150224,000000,24.1805,24.409,24.1487,24.2649,39118.992330646,0
+WSFS.US,D,20150225,000000,24.0513,24.2203,23.9351,24.0285,31592.896350595,0
+WSFS.US,D,20150226,000000,24.0285,24.3613,24.0195,24.2858,36898.804080848,0
+WSFS.US,D,20150227,000000,24.1289,24.1775,23.8685,23.9867,95739.83129048,0
+WSFS.US,D,20150302,000000,24.0384,24.2649,23.8973,24.2421,64820.237722801,0
+WSFS.US,D,20150303,000000,23.7979,23.942,23.2554,23.3687,427809.94581649,0
+WSFS.US,D,20150304,000000,22.7964,23.4313,22.7964,23.2554,210989.34037893,0
+WSFS.US,D,20150305,000000,23.2932,23.2932,23.0587,23.1859,56392.378972207,0
+WSFS.US,D,20150306,000000,22.9424,23.5694,22.9424,23.2356,106303.33803114,0
+WSFS.US,D,20150309,000000,23.2932,23.5187,23.2514,23.4462,84591.587753301,0
+WSFS.US,D,20150310,000000,23.2554,23.5565,23.0289,23.2654,55094.082126223,0
+WSFS.US,D,20150311,000000,23.2018,23.4313,23.1382,23.3876,54447.952998223,0
+WSFS.US,D,20150312,000000,23.6549,23.7433,23.3786,23.6022,118624.07445635,0
+WSFS.US,D,20150313,000000,23.7224,23.7224,23.3687,23.6409,74216.283733732,0
+WSFS.US,D,20150316,000000,23.8208,23.8267,23.5118,23.627,83295.303770645,0
+WSFS.US,D,20150317,000000,23.6052,23.8208,23.5595,23.6688,107599.62201379,0
+WSFS.US,D,20150318,000000,23.6797,23.786,23.5217,23.6499,92693.362644904,0
+WSFS.US,D,20150319,000000,23.485,23.6181,23.4492,23.5694,44402.758564299,0
+WSFS.US,D,20150320,000000,23.6897,23.8427,23.4989,23.8238,185705.76412715,0
+WSFS.US,D,20150323,000000,23.8367,23.9003,23.6867,23.8397,143250.45083183,0
+WSFS.US,D,20150324,000000,23.7025,24.0007,23.7025,23.9003,126071.66876664,0
+WSFS.US,D,20150325,000000,23.8069,23.8585,23.169,23.1888,66765.670128449,0
+WSFS.US,D,20150326,000000,23.1262,23.315,23.1262,23.2485,31437.905874408,0
+WSFS.US,D,20150327,000000,23.1521,23.4392,23.1412,23.4154,56717.456399535,0
+WSFS.US,D,20150330,000000,23.3588,23.7751,23.3588,23.6618,79077.348668694,0
+WSFS.US,D,20150331,000000,23.4214,23.6867,23.2316,23.3359,84381.243535618,0
+WSFS.US,D,20150401,000000,23.2654,23.2962,23.1382,23.2356,124775.38478399,0
+WSFS.US,D,20150402,000000,23.022,23.3588,23.022,23.1918,159131.9424827,0
+WSFS.US,D,20150406,000000,23.0766,23.4035,23.0716,23.2157,54773.030425551,0
+WSFS.US,D,20150407,000000,23.2962,23.4074,23.0418,23.0984,88623.352997495,0
+WSFS.US,D,20150408,000000,23.1014,23.4373,22.9355,23.159,41486.119603322,0
+WSFS.US,D,20150409,000000,23.1988,23.3031,22.7168,22.9056,79566.474457181,0
+WSFS.US,D,20150410,000000,22.9454,23.1084,22.9325,23.0905,43427.526282316,0
+WSFS.US,D,20150413,000000,23.1412,23.1412,22.9017,23.001,105329.11218081,0
+WSFS.US,D,20150414,000000,22.864,22.864,22.551,22.6602,58658.863078529,0
+WSFS.US,D,20150415,000000,22.7358,22.8292,22.6264,22.7706,110937.95584179,0
+WSFS.US,D,20150416,000000,23.001,23.001,22.7736,22.867,64865.527147661,0
+WSFS.US,D,20150417,000000,22.6672,22.7766,22.3374,22.3721,70978.593072082,0
+WSFS.US,D,20150420,000000,22.4486,22.6016,22.393,22.5232,84496.983176927,0
+WSFS.US,D,20150421,000000,22.707,22.707,22.4347,22.5102,62073.685712964,0
+WSFS.US,D,20150422,000000,22.5102,22.69,22.237,22.5272,93100.967468643,0
+WSFS.US,D,20150423,000000,22.4694,22.5062,22.2678,22.4218,44075.668273645,0
+WSFS.US,D,20150424,000000,22.5232,22.5232,22.3105,22.4377,41272.756090649,0
+WSFS.US,D,20150427,000000,22.5132,22.5132,22.1207,22.2748,87183.149286951,0
+WSFS.US,D,20150428,000000,22.2568,22.6016,22.2568,22.5132,64172.095731472,0
+WSFS.US,D,20150429,000000,22.398,22.5232,22.385,22.4278,54773.030425551,0
+WSFS.US,D,20150430,000000,22.3066,22.385,21.8395,21.9588,178256.15695353,0
+WSFS.US,D,20150501,000000,22.1535,22.6166,22.1237,22.3264,148759.65775812,0
+WSFS.US,D,20150504,000000,22.3234,22.6464,22.3234,22.4168,77133.929126373,0
+WSFS.US,D,20150505,000000,22.395,22.395,21.8574,22.1734,168855.07878428,0
+WSFS.US,D,20150506,000000,22.3066,22.4138,22.0074,22.2102,71236.239577952,0
+WSFS.US,D,20150507,000000,22.1476,22.4218,22.1476,22.3135,51646.047246891,0
+WSFS.US,D,20150508,000000,22.3016,22.6414,22.3016,22.535,172419.85973659,0
+WSFS.US,D,20150511,000000,22.3692,22.9574,22.3692,22.9554,104681.97662115,0
+WSFS.US,D,20150512,000000,22.8004,23.0836,22.541,23.0448,114423.22869267,0
+WSFS.US,D,20150513,000000,23.1014,23.1382,22.9712,23.1044,98655.463819792,0
+WSFS.US,D,20150514,000000,23.2932,23.4959,23.0528,23.3121,126791.26740608,0
+WSFS.US,D,20150515,000000,23.321,23.4929,23.0398,23.1382,121797.35349153,0
+WSFS.US,D,20150518,000000,23.1382,23.5366,22.9912,23.3727,103705.7379075,0
+WSFS.US,D,20150519,000000,23.176,23.5863,22.7696,23.4045,108196.43599028,0
+WSFS.US,D,20150520,000000,23.5197,23.6131,23.3757,23.5674,89593.55312116,0
+WSFS.US,D,20150521,000000,23.6231,23.632,23.4124,23.5197,78919.338897516,0
+WSFS.US,D,20150522,000000,23.5098,23.8476,23.2455,23.3846,102535.25788279,0
+WSFS.US,D,20150526,000000,23.176,23.176,22.713,22.9842,61577.514902833,0
+WSFS.US,D,20150527,000000,22.8292,23.318,22.7228,23.176,97034.102409809,0
+WSFS.US,D,20150528,000000,22.867,23.4224,22.867,22.9484,76384.137537026,0
+WSFS.US,D,20150529,000000,22.867,23.1958,22.6752,22.8838,80970.446627838,0
+WSFS.US,D,20150601,000000,23.003,23.5018,22.5946,23.3846,140356.95979911,0
+WSFS.US,D,20150602,000000,23.2356,24.3573,23.2356,23.8923,210368.37204253,0
+WSFS.US,D,20150603,000000,24.1705,24.8094,24.0801,24.4398,281289.59850978,0
+WSFS.US,D,20150604,000000,24.2639,24.4865,23.8188,23.9023,99729.326404803,0
+WSFS.US,D,20150605,000000,24.4477,24.6177,24.0027,24.4765,140375.07556906,0
+WSFS.US,D,20150608,000000,24.3573,25.033,24.3474,24.5213,120429.61286076,0
+WSFS.US,D,20150609,000000,24.5978,24.7816,24.2819,24.7538,97263.568829098,0
+WSFS.US,D,20150610,000000,24.8949,25.2923,24.7727,24.8949,266988.20457069,0
+WSFS.US,D,20150611,000000,24.9803,24.9803,24.7587,24.876,89161.793937496,0
+WSFS.US,D,20150612,000000,24.717,25.339,24.717,25.2625,106197.66270646,0
+WSFS.US,D,20150615,000000,25.0241,25.339,24.9883,25.0618,99082.190845139,0
+WSFS.US,D,20150616,000000,24.8383,25.2367,24.8383,25.1254,117411.32430177,0
+WSFS.US,D,20150617,000000,25.2923,25.2923,24.6266,24.6266,90673.454296153,0
+WSFS.US,D,20150618,000000,24.8194,25.1532,24.717,25.0807,74176.02646719,0
+WSFS.US,D,20150619,000000,25.1989,25.3122,25.0529,25.1343,133473.97365208,0
+WSFS.US,D,20150622,000000,25.347,25.4444,25.1165,25.2923,90027.325168151,0
+WSFS.US,D,20150623,000000,25.3311,25.509,25.2367,25.491,74858.387135079,0
+WSFS.US,D,20150624,000000,25.4632,25.509,25.2824,25.3768,74070.351142517,0
+WSFS.US,D,20150625,000000,25.4245,25.9422,25.3311,25.643,121399.81298443,0
+WSFS.US,D,20150626,000000,25.7394,25.9134,25.5974,25.797,125391.32096208,0
+WSFS.US,D,20150629,000000,25.5775,25.952,25.1532,25.2367,74933.869509846,0
+WSFS.US,D,20150630,000000,25.504,25.504,25.2546,25.3668,51131.760666815,0
+WSFS.US,D,20150701,000000,25.7007,25.8488,25.2824,25.797,91213.908099481,0
+WSFS.US,D,20150702,000000,25.814,25.8308,25.4344,25.4632,51103.580580235,0
+WSFS.US,D,20150706,000000,25.189,25.7007,25.189,25.6908,54122.875570895,0
+WSFS.US,D,20150707,000000,25.643,26.1657,25.4632,26.118,275253.02139179,0
+WSFS.US,D,20150708,000000,25.8866,26.593,25.7772,25.9809,81941.653183167,0
+WSFS.US,D,20150709,000000,26.2929,26.593,25.7484,25.8676,112128.56449978,0
+WSFS.US,D,20150710,000000,26.0992,26.2472,25.8866,26.0912,95629.123807489,0
+WSFS.US,D,20150713,000000,26.4817,26.4817,26.0454,26.0912,76007.732094857,0
+WSFS.US,D,20150714,000000,26.0714,26.5105,25.8766,26.4916,111027.52825985,0
+WSFS.US,D,20150715,000000,26.5204,26.8722,26.3505,26.4449,144553.77983614,0
+WSFS.US,D,20150716,000000,26.6089,26.8036,26.3028,26.4628,53910.518489885,0
+WSFS.US,D,20150717,000000,26.5294,26.6466,26.2472,26.6367,57683.630796546,0
+WSFS.US,D,20150720,000000,26.7659,26.8622,26.4528,26.6734,90673.454296153,0
+WSFS.US,D,20150721,000000,26.7291,26.9636,26.4151,26.593,54987.400369887,0
+WSFS.US,D,20150722,000000,26.5651,27.0271,26.5651,26.9735,40539.067407919,0
+WSFS.US,D,20150723,000000,26.9367,26.9636,26.1756,26.2929,66305.730858205,0
+WSFS.US,D,20150724,000000,25.9232,26.4449,24.6723,25.971,154392.65577903,0
+WSFS.US,D,20150727,000000,25.9134,26.0644,25.7484,25.9908,46470.975632901,0
+WSFS.US,D,20150728,000000,25.971,26.2372,25.5418,26.0356,95312.097833469,0
+WSFS.US,D,20150729,000000,25.962,26.3784,25.9232,26.3028,98221.691772801,0
+WSFS.US,D,20150730,000000,26.1558,26.4727,26.0176,26.435,73959.643659526,0
+WSFS.US,D,20150731,000000,26.3694,26.6566,26.3505,26.6267,74933.869509846,0
+WSFS.US,D,20150803,000000,26.5731,26.7847,26.2472,26.435,91436.329497126,0
+WSFS.US,D,20150804,000000,26.3028,26.5572,26.265,26.3306,67493.320221197,0
+WSFS.US,D,20150805,000000,26.3784,26.5383,26.1558,26.2293,199105.3952957,0
+WSFS.US,D,20150806,000000,26.2293,26.5204,26.0544,26.3406,129218.78057858,0
+WSFS.US,D,20150807,000000,26.1657,26.4628,26.1657,26.265,83733.101544291,0
+WSFS.US,D,20150810,000000,26.3306,26.7957,26.2472,26.5105,89331.880888636,0
+WSFS.US,D,20150811,000000,26.3406,26.6277,26.3406,26.4528,53726.341495455,0
+WSFS.US,D,20150812,000000,26.2472,26.4727,26.0256,26.4449,150030.78094919,0
+WSFS.US,D,20150813,000000,26.3784,27.0659,26.3784,26.7668,67696.619417236,0
+WSFS.US,D,20150814,000000,26.6744,26.9099,26.6009,26.7579,89005.797029645,0
+WSFS.US,D,20150817,000000,26.6009,27.2159,26.6009,27.0848,73506.749410927,0
+WSFS.US,D,20150818,000000,27.1484,27.3551,26.8533,27.0182,78025.627580281,0
+WSFS.US,D,20150819,000000,26.8145,27.0182,26.425,26.7579,76307.648730596,0
+WSFS.US,D,20150820,000000,26.5105,26.5651,26.1359,26.1657,199753.53728703,0
+WSFS.US,D,20150821,000000,25.5864,26.5294,25.5864,26.0992,237422.2615905,0
+WSFS.US,D,20150824,000000,24.9853,25.8388,24.6535,24.8065,186771.57525886,0
+WSFS.US,D,20150825,000000,25.0221,25.5159,24.3991,24.4915,108381.61941636,0
+WSFS.US,D,20150826,000000,25.0598,25.1155,24.5571,25.0042,148846.21088118,0
+WSFS.US,D,20150827,000000,25.1065,25.1512,24.5571,24.8919,187376.44068865,0
+WSFS.US,D,20150828,000000,24.873,25.2904,24.724,25.1969,124201.71873577,0
+WSFS.US,D,20150831,000000,24.9952,25.6063,24.9952,25.5765,128400.55163611,0
+WSFS.US,D,20150901,000000,25.1324,25.4225,24.8353,24.9098,154550.6655502,0
+WSFS.US,D,20150902,000000,25.188,25.3946,25.0886,25.3946,109238.09276206,0
+WSFS.US,D,20150903,000000,25.3848,25.5676,25.2158,25.4136,141743.82263149,0
+WSFS.US,D,20150904,000000,25.1155,25.4046,25.1155,25.4046,112899.49115406,0
+WSFS.US,D,20150908,000000,25.7196,25.8478,25.4513,25.7862,79964.014964285,0
+WSFS.US,D,20150909,000000,26.0166,26.1458,25.796,25.9222,120863.38490775,0
+WSFS.US,D,20150910,000000,25.7862,26.2124,25.7862,26.109,65935.364006018,0
+WSFS.US,D,20150911,000000,25.961,26.3873,25.9322,26.3784,58227.103894865,0
+WSFS.US,D,20150914,000000,26.5572,26.7033,26.425,26.6098,85026.366231957,0
+WSFS.US,D,20150915,000000,26.6098,26.9993,26.593,26.8046,53379.12257153,0
+WSFS.US,D,20150916,000000,26.8632,26.9199,26.6277,26.8046,88144.291525644,0
+WSFS.US,D,20150917,000000,26.8443,26.9904,26.0445,26.1458,114867.06505631,0
+WSFS.US,D,20150918,000000,25.6997,25.9222,25.3748,25.652,274447.87606095,0
+WSFS.US,D,20150921,000000,25.97,26.4052,25.97,26.0544,110856.43487704,0
+WSFS.US,D,20150922,000000,25.8388,26.0714,25.804,25.8478,71784.744834588,0
+WSFS.US,D,20150923,000000,25.951,26.2422,25.7474,25.951,70531.737413464,0
+WSFS.US,D,20150924,000000,25.7862,26.2214,25.7862,26.1359,63128.426096368,0
+WSFS.US,D,20150925,000000,26.435,26.5204,26.1756,26.2372,101707.97105535,0
+WSFS.US,D,20150928,000000,26.3406,26.4727,25.8388,26.2024,115222.33543354,0
+WSFS.US,D,20150929,000000,26.2929,26.5383,26.2552,26.4052,65437.180332559,0
+WSFS.US,D,20150930,000000,26.6476,26.8443,26.3406,26.7668,94385.174271336,0
+WSFS.US,D,20151001,000000,26.6655,26.7857,26.0812,26.5383,97937.878043679,0
+WSFS.US,D,20151002,000000,26.3028,26.3962,25.5586,26.3962,91268.255409313,0
+WSFS.US,D,20151005,000000,26.4628,26.7301,26.3873,26.4528,106404.98762915,0
+WSFS.US,D,20151006,000000,26.4628,26.4628,25.8954,26.128,103320.27458036,0
+WSFS.US,D,20151007,000000,26.274,26.7857,26.2293,26.7758,104936.60383203,0
+WSFS.US,D,20151008,000000,26.6476,27.0083,26.5383,26.9278,89331.880888636,0
+WSFS.US,D,20151009,000000,27.0759,27.2229,26.8344,26.9556,68558.124921237,0
+WSFS.US,D,20151012,000000,26.9904,28.0337,26.9377,27.5021,345848.16400006,0
+WSFS.US,D,20151013,000000,27.5499,28.0516,27.1772,27.3551,94818.946318328,0
+WSFS.US,D,20151014,000000,27.2706,27.3371,26.3962,26.4727,74261.573158592,0
+WSFS.US,D,20151015,000000,26.5294,27.2229,26.0544,27.2159,71464.699565579,0
+WSFS.US,D,20151016,000000,27.3283,27.3283,26.8731,27.207,60704.938650532,0
+WSFS.US,D,20151019,000000,26.9835,27.3939,26.8046,27.3193,62582.940134723,0
+WSFS.US,D,20151020,000000,27.2427,27.4455,27.0371,27.2329,25322.827086659,0
+WSFS.US,D,20151021,000000,27.3739,27.7247,27.0182,27.0471,54891.789361849,0
+WSFS.US,D,20151022,000000,27.1772,27.8171,26.9835,27.5409,53167.771922183,0
+WSFS.US,D,20151023,000000,27.6979,28.2265,27.3977,28.2175,64038.24032022,0
+WSFS.US,D,20151026,000000,28.137,28.452,27.8529,28.2076,82980.290659953,0
+WSFS.US,D,20151027,000000,28.1082,28.4023,27.6979,27.8171,97617.832774669,0
+WSFS.US,D,20151028,000000,27.8727,29.22,27.5409,29.1654,114943.55386274,0
+WSFS.US,D,20151029,000000,29.085,29.085,28.3437,28.6885,79859.346071275,0
+WSFS.US,D,20151030,000000,29.8262,30.1034,29.0948,29.5212,239897.07705117,0
+WSFS.US,D,20151102,000000,29.8063,30.8665,29.7198,30.3657,185254.88274189,0
+WSFS.US,D,20151103,000000,30.2733,31.1377,29.9931,30.9757,142174.57538349,0
+WSFS.US,D,20151104,000000,30.9847,31.0901,30.6817,30.8923,94067.141865654,0
+WSFS.US,D,20151105,000000,31.0235,31.2083,30.9291,31.0433,123879.66060342,0
+WSFS.US,D,20151106,000000,30.9121,31.6196,30.6727,31.1665,116452.19492641,0
+WSFS.US,D,20151109,000000,31.0711,31.2371,30.7909,30.9579,99368.017437588,0
+WSFS.US,D,20151110,000000,30.9757,31.6574,30.9023,31.5262,97761.752502557,0
+WSFS.US,D,20151111,000000,31.5262,31.9634,30.6329,30.8109,146106.70389299,0
+WSFS.US,D,20151112,000000,30.5843,30.9669,30.1381,30.4025,114305.47618804,0
+WSFS.US,D,20151113,000000,30.0815,30.6231,29.8619,30.4283,218087.70290197,0
+WSFS.US,D,20151116,000000,30.5029,30.5029,30.0378,30.2902,102169.92318892,0
+WSFS.US,D,20151117,000000,30.3269,30.6231,30.0279,30.2445,86160.614716781,0
+WSFS.US,D,20151118,000000,30.3369,30.6231,29.8818,30.6031,112588.50377002,0
+WSFS.US,D,20151119,000000,30.6231,30.6231,30.4104,30.5943,54466.068768167,0
+WSFS.US,D,20151120,000000,30.6231,31.2381,30.6231,31.1835,79497.030672396,0
+WSFS.US,D,20151123,000000,31.3215,31.7031,31.1755,31.3683,149006.23351569,0
+WSFS.US,D,20151124,000000,31.0811,31.7418,31.0523,31.713,49094.742979783,0
+WSFS.US,D,20151125,000000,31.6942,31.8512,31.4428,31.6286,84440.623003768,0
+WSFS.US,D,20151127,000000,31.6663,31.8322,30.8923,31.5083,80789.288928398,0
+WSFS.US,D,20151130,000000,31.7886,32.0488,31.3683,31.7975,164479.11391116,0
+WSFS.US,D,20151201,000000,31.9366,32.6063,31.881,32.5576,110969.15522336,0
+WSFS.US,D,20151202,000000,32.7573,32.8666,32.3082,32.642,151916.83388669,0
+WSFS.US,D,20151203,000000,32.6808,32.7852,32.1334,32.3082,149978.44650268,0
+WSFS.US,D,20151204,000000,32.355,32.97,32.0876,32.3946,101309.42411658,0
+WSFS.US,D,20151207,000000,32.4592,32.97,31.7975,32.2596,102274.59208193,0
+WSFS.US,D,20151208,000000,32.029,32.2317,31.4994,31.5451,97144.809892799,0
+WSFS.US,D,20151209,000000,31.3971,31.5739,30.7561,30.9669,117636.7649944,0
+WSFS.US,D,20151210,000000,30.9291,31.4517,30.6329,31.0334,88523.716262804,0
+WSFS.US,D,20151211,000000,30.4104,30.9579,29.5182,29.7457,221739.03697735,0
+WSFS.US,D,20151214,000000,29.7745,30.2623,29.3284,29.7646,212203.09696518,0
+WSFS.US,D,20151215,000000,30.001,30.5565,29.7745,30.2345,128274.74767816,0
+WSFS.US,D,20151216,000000,30.4551,30.6995,29.7188,30.2445,191014.6911524,0
+WSFS.US,D,20151217,000000,30.2524,30.3836,29.7646,29.9643,91101.187753163,0
+WSFS.US,D,20151218,000000,29.7844,30.1571,29.6006,29.8898,260091.12838036,0
+WSFS.US,D,20151221,000000,29.9375,30.2524,29.6463,30.1381,142991.7978943,0
+WSFS.US,D,20151222,000000,30.2345,30.2345,29.6752,30.1471,68800.674952153,0
+WSFS.US,D,20151223,000000,30.1571,30.6419,30.1471,30.6131,118818.31576742,0
+WSFS.US,D,20151224,000000,30.7085,30.7085,30.3836,30.3925,49054.485713241,0
+WSFS.US,D,20151228,000000,30.318,30.3647,29.7457,30.2902,66911.602719664,0
+WSFS.US,D,20151229,000000,30.3647,31.0999,30.1948,30.9757,84647.94792646,0
+WSFS.US,D,20151230,000000,30.9947,31.5173,30.9023,31.1278,117042.9703129,0
+WSFS.US,D,20151231,000000,31.0334,31.3772,30.1093,30.1193,84348.031290722,0
+WSFS.US,D,20160104,000000,29.7268,29.7646,28.759,28.8752,112346.96017077,0
+WSFS.US,D,20160105,000000,29.1624,29.3472,28.2046,29.0312,125071.27569307,0
+WSFS.US,D,20160106,000000,28.616,29.4118,28.616,29.2568,146225.46282929,0
+WSFS.US,D,20160107,000000,28.8286,29.1356,28.5921,28.769,146319.060974,0
+WSFS.US,D,20160108,000000,28.8852,29.2767,28.4848,28.5136,173545.05033645,0
+WSFS.US,D,20160111,000000,28.5136,28.8186,28.1321,28.2592,96069.940876124,0
+WSFS.US,D,20160112,000000,28.457,28.457,27.8121,28.0476,124998.81261329,0
+WSFS.US,D,20160113,000000,27.9999,28.1122,26.5751,26.7231,167803.35769587,0
+WSFS.US,D,20160114,000000,26.7778,27.3313,26.5433,26.903,148687.19467835,0
+WSFS.US,D,20160115,000000,26.2224,26.5492,25.7762,26.4926,202446.7484187,0
+WSFS.US,D,20160119,000000,26.5492,26.9387,26.2939,26.741,134934.30599589,0
+WSFS.US,D,20160120,000000,26.3794,27.1503,26.129,26.893,95146.036608983,0
+WSFS.US,D,20160121,000000,26.903,27.2001,26.3316,26.3416,80141.14693707,0
+WSFS.US,D,20160122,000000,26.6019,26.8165,26.129,26.6963,85759.048483023,0
+WSFS.US,D,20160125,000000,26.5582,26.7499,25.8954,25.9412,70280.129497576,0
+WSFS.US,D,20160126,000000,26.0256,26.6675,26.0166,26.594,76067.111563007,0
+WSFS.US,D,20160127,000000,26.5582,27.1315,26.3227,26.6208,81773.579095353,0
+WSFS.US,D,20160128,000000,26.8652,27.0481,26.5661,26.6585,49614.061718177,0
+WSFS.US,D,20160129,000000,29.4804,29.5818,26.2382,27.0481,177785.14693499,0
+WSFS.US,D,20160201,000000,26.7877,28.1221,26.7003,27.4485,225362.19096614,0
+WSFS.US,D,20160202,000000,27.0013,27.4007,26.6108,26.893,92116.677301688,0
+WSFS.US,D,20160203,000000,27.0301,27.0301,25.961,26.5492,94442.540876159,0
+WSFS.US,D,20160204,000000,26.5582,26.9924,26.2939,26.6208,108343.37501315,0
+WSFS.US,D,20160205,000000,26.5582,28.5037,25.951,25.951,155904.31613769,0
+WSFS.US,D,20160208,000000,25.6152,26.129,25.3937,25.9898,90422.852811928,0
+WSFS.US,D,20160209,000000,25.7096,26.11,25.2794,25.8766,88910.186021607,0
+WSFS.US,D,20160210,000000,25.8576,26.3426,25.505,25.5576,70420.02349881,0
+WSFS.US,D,20160211,000000,24.9634,25.9322,24.6286,25.1304,61619.785032702,0
+WSFS.US,D,20160212,000000,25.0479,26.0922,24.7389,25.7662,104661.84798788,0
+WSFS.US,D,20160216,000000,26.0723,26.3982,25.4692,26.276,61760.685465599,0
+WSFS.US,D,20160217,000000,26.5324,26.595,25.6997,25.8856,109815.78453693,0
+WSFS.US,D,20160218,000000,25.8766,26.1866,25.7384,25.804,65843.778724635,0
+WSFS.US,D,20160219,000000,25.7196,26.4837,25.4304,26.3714,98262.955471007,0
+WSFS.US,D,20160222,000000,26.4648,27.0133,26.4648,26.8483,91241.081754397,0
+WSFS.US,D,20160223,000000,26.7996,27.1444,26.4886,26.9407,109753.3857738,0
+WSFS.US,D,20160224,000000,26.6685,27.2865,26.4499,27.2388,84036.03747502,0
+WSFS.US,D,20160225,000000,27.2667,27.8519,27.2667,27.8519,81000.639577744,0
+WSFS.US,D,20160226,000000,27.9661,28.8256,27.4247,28.7193,137589.27272434,0
+WSFS.US,D,20160229,000000,28.6498,28.6498,26.13,28.2642,110663.19999765,0
+WSFS.US,D,20160301,000000,28.6408,29.8232,28.5474,29.8232,113690.54644161,0
+WSFS.US,D,20160302,000000,29.853,30.3925,29.535,30.2813,157864.84501829,0
+WSFS.US,D,20160303,000000,30.2524,30.2524,29.853,30.1014,104636.68719629,0
+WSFS.US,D,20160304,000000,30.2246,30.3925,29.7268,30.2345,118794.16140749,0
+WSFS.US,D,20160307,000000,29.9633,30.7293,29.8709,30.2246,78847.882249404,0
+WSFS.US,D,20160308,000000,29.9812,30.2902,29.7348,29.7934,56928.807048881,0
+WSFS.US,D,20160309,000000,29.9533,30.0646,29.4396,29.6652,53240.235001959,0
+WSFS.US,D,20160310,000000,29.6453,29.7656,29.2748,29.6652,68632.60086434,0
+WSFS.US,D,20160311,000000,29.8808,30.2445,29.545,30.2047,67804.307605236,0
+WSFS.US,D,20160314,000000,30.2345,30.2345,29.6185,29.7447,82609.923807765,0
+WSFS.US,D,20160315,000000,29.4983,30.0815,29.4198,29.7447,130140.67198239,0
+WSFS.US,D,20160316,000000,29.5996,30.1859,29.3354,29.693,215854.43104055,0
+WSFS.US,D,20160317,000000,29.6185,30.3647,29.1882,30.3001,263796.80976557,0
+WSFS.US,D,20160318,000000,30.5038,31.3613,29.7735,31.2689,262062.72800926,0
+WSFS.US,D,20160321,000000,31.2301,31.2957,30.8307,30.9599,106552.93308369,0
+WSFS.US,D,20160322,000000,30.6817,31.4457,30.6627,31.1298,116479.36858132,0
+WSFS.US,D,20160323,000000,31.0055,31.0344,30.2723,30.2723,104131.45850118,0
+WSFS.US,D,20160324,000000,30.2445,30.3925,29.7447,30.318,94122.495607149,0
+WSFS.US,D,20160328,000000,30.5227,30.5853,30.167,30.4114,83129.242546159,0
+WSFS.US,D,20160329,000000,30.2813,31.0831,30.1948,31.0453,69870.511810511,0
+WSFS.US,D,20160330,000000,31.1397,31.1586,30.6429,30.7919,73698.977858667,0
+WSFS.US,D,20160331,000000,30.7919,30.9599,30.3001,30.3369,94354.98132143,0
+WSFS.US,D,20160401,000000,30.1014,30.9141,30.1014,30.8943,71037.972540232,0
+WSFS.US,D,20160404,000000,30.8019,31.0731,30.4393,30.4481,59364.37167468,0
+WSFS.US,D,20160405,000000,30.2902,30.5853,30.1193,30.318,97660.102904538,0
+WSFS.US,D,20160406,000000,30.318,30.7841,30.1759,30.6817,121391.76153112,0
+WSFS.US,D,20160407,000000,30.4193,30.5307,29.545,29.7636,125528.19566832,0
+WSFS.US,D,20160408,000000,30.009,30.475,29.7447,30.4193,177890.82225966,0
+WSFS.US,D,20160411,000000,30.4661,30.9141,30.2147,30.3001,62151.180951058,0
+WSFS.US,D,20160412,000000,30.3547,31.0831,30.2047,30.94,102675.15188402,0
+WSFS.US,D,20160413,000000,31.0453,31.1815,30.8585,31.1298,116242.85714038,0
+WSFS.US,D,20160414,000000,31.0921,31.1854,30.8585,31.0354,220809.09412022,0
+WSFS.US,D,20160415,000000,30.8585,31.1943,30.8585,31.0731,99730.332836468,0
+WSFS.US,D,20160418,000000,31.0831,31.865,31.0543,31.7915,168395.13951404,0
+WSFS.US,D,20160419,000000,32.0052,32.023,31.6236,31.9505,41404.598638574,0
+WSFS.US,D,20160420,000000,31.9108,32.3798,31.6693,32.1383,77119.839083083,0
+WSFS.US,D,20160421,000000,32.0916,32.3598,31.865,31.884,58584.387135426,0
+WSFS.US,D,20160422,000000,31.8273,32.35,31.402,31.9754,62040.473468067,0
+WSFS.US,D,20160425,000000,31.7915,32.2456,31.4925,31.9584,67574.841185946,0
+WSFS.US,D,20160426,000000,32.1383,32.4096,31.8551,32.2098,83804.558192403,0
+WSFS.US,D,20160427,000000,32.1472,32.342,31.865,32.2644,39939.234136441,0
+WSFS.US,D,20160428,000000,32.0429,32.2556,31.4457,31.5481,52050.63277564,0
+WSFS.US,D,20160429,000000,30.9967,31.9754,30.9967,31.8452,82367.373776849,0
+WSFS.US,D,20160502,000000,32.0429,32.5446,31.8104,32.1652,89026.93209458,0
+WSFS.US,D,20160503,000000,31.7458,32.175,31.2778,31.7071,56028.050710001,0
+WSFS.US,D,20160504,000000,31.5024,31.8104,31.2301,31.6316,80365.581198042,0
+WSFS.US,D,20160505,000000,31.6236,31.716,31.1119,31.1854,45951.656894508,0
+WSFS.US,D,20160506,000000,31.1397,31.558,30.9141,31.4368,64995.356832259,0
+WSFS.US,D,20160509,000000,31.3901,31.6971,31.1119,31.3712,39958.356338049,0
+WSFS.US,D,20160510,000000,31.5392,31.7558,31.1298,31.558,39693.664810534,0
+WSFS.US,D,20160511,000000,31.409,31.5392,31.0911,31.2013,54372.470623456,0
+WSFS.US,D,20160512,000000,31.4925,31.8462,31.4925,31.6514,88730.034753832,0
+WSFS.US,D,20160513,000000,31.5203,31.8462,31.3513,31.6604,60735.131600438,0
+WSFS.US,D,20160516,000000,31.7458,32.5466,31.3047,32.484,97754.707480912,0
+WSFS.US,D,20160517,000000,32.5099,32.6142,31.716,31.8938,145890.32108533,0
+WSFS.US,D,20160518,000000,31.8283,32.7086,31.8283,32.7086,111300.27124067,0
+WSFS.US,D,20160519,000000,32.7265,32.7305,31.6604,32.1572,68205.873838993,0
+WSFS.US,D,20160520,000000,32.3142,32.5745,31.8104,32.2278,74102.556955751,0
+WSFS.US,D,20160523,000000,32.1393,32.4562,31.9416,32.3142,34563.882621404,0
+WSFS.US,D,20160524,000000,32.5278,33.3425,32.5278,33.2034,67542.635372712,0
+WSFS.US,D,20160525,000000,33.3137,33.6049,33.0156,33.1657,79717.439206714,0
+WSFS.US,D,20160526,000000,33.1657,33.3932,32.7364,32.9888,135985.02065264,0
+WSFS.US,D,20160527,000000,33.1369,34.0947,33.1369,33.9875,138963.05194509,0
+WSFS.US,D,20160531,000000,33.9963,34.2269,33.0445,33.1468,159671.38985436,0
+WSFS.US,D,20160601,000000,32.9888,33.6794,32.8835,33.6049,80988.562397781,0
+WSFS.US,D,20160602,000000,33.5771,33.8115,33.0991,33.7718,84686.192329675,0
+WSFS.US,D,20160603,000000,33.6505,33.9417,32.5646,33.3038,71695.172416532,0
+WSFS.US,D,20160606,000000,33.2482,33.9327,33.2482,33.6605,86007.637103921,0
+WSFS.US,D,20160607,000000,33.7053,33.895,33.4677,33.6337,37809.624736363,0
+WSFS.US,D,20160608,000000,33.6417,34.67,33.586,34.4653,115266.61842674,0
+WSFS.US,D,20160609,000000,34.3799,34.3799,33.6237,33.8305,54897.82795183,0
+WSFS.US,D,20160610,000000,33.6417,34.1453,33.5771,34.0251,80657.446380472,0
+WSFS.US,D,20160613,000000,33.7817,33.8483,32.6322,32.7752,193389.86987838,0
+WSFS.US,D,20160614,000000,32.6043,32.8746,31.9515,32.0628,75698.757574146,0
+WSFS.US,D,20160615,000000,32.0826,32.3142,31.7826,31.7915,73749.299441844,0
+WSFS.US,D,20160616,000000,31.5203,31.5292,31.0443,31.2093,96481.571426518,0
+WSFS.US,D,20160617,000000,31.2868,31.2868,30.3439,30.4471,408027.52503769,0
+WSFS.US,D,20160620,000000,30.6608,31.5769,30.6608,31.3047,143163.89770877,0
+WSFS.US,D,20160621,000000,31.1576,31.2907,30.7373,31.0533,57763.138897967,0
+WSFS.US,D,20160622,000000,31.0245,31.4497,30.9033,30.9033,86150.550400145,0
+WSFS.US,D,20160623,000000,31.3146,31.8362,31.0721,31.4368,115599.74730738,0
+WSFS.US,D,20160624,000000,30.0149,30.5425,29.3672,29.5599,123266.74372032,0
+WSFS.US,D,20160627,000000,29.377,29.377,28.6448,28.7908,126945.25145061,0
+WSFS.US,D,20160628,000000,29.1574,29.1882,28.5603,28.9051,93203.623498326,0
+WSFS.US,D,20160629,000000,29.1198,29.4456,28.9856,29.3592,59251.651328362,0
+WSFS.US,D,20160630,000000,29.5599,30.1064,29.1704,30.0785,101434.22164287,0
+WSFS.US,D,20160701,000000,29.9881,30.0348,29.5778,29.858,145449.50401669,0
+WSFS.US,D,20160705,000000,29.6324,29.8202,29.4058,29.7069,120408.47779582,0
+WSFS.US,D,20160706,000000,29.4456,29.9782,29.4258,29.858,60679.777858943,0
+WSFS.US,D,20160707,000000,29.9981,30.5297,29.9981,30.4471,68632.60086434,0
+WSFS.US,D,20160708,000000,30.8476,31.1765,30.8476,31.0821,71501.93753713,0
+WSFS.US,D,20160711,000000,31.1934,31.4457,30.9767,31.3325,60593.224735878,0
+WSFS.US,D,20160712,000000,31.5769,32.5646,31.5769,32.3718,144738.96326222,0
+WSFS.US,D,20160713,000000,32.3618,32.5844,32.0439,32.1662,46052.300060863,0
+WSFS.US,D,20160714,000000,32.352,33.0246,32.333,32.5188,101240.98676346,0
+WSFS.US,D,20160715,000000,32.7454,33.1746,32.3916,32.6987,55695.928261028,0
+WSFS.US,D,20160718,000000,32.64,32.8835,32.3618,32.3618,99474.699193925,0
+WSFS.US,D,20160719,000000,32.3618,32.8368,32.3618,32.4106,62396.750276965,0
+WSFS.US,D,20160720,000000,32.4204,32.5556,32.1104,32.2466,43363.114655849,0
+WSFS.US,D,20160721,000000,32.2376,32.2376,31.5203,31.6047,43977.037970616,0
+WSFS.US,D,20160722,000000,31.3146,32.6987,31.2868,32.493,74235.40593534,0
+WSFS.US,D,20160725,000000,32.4562,32.4562,32.1026,32.2278,34189.490042562,0
+WSFS.US,D,20160726,000000,32.175,32.64,31.5292,32.2198,217947.80890075,0
+WSFS.US,D,20160727,000000,32.2108,32.501,31.9217,32.3142,38842.223623168,0
+WSFS.US,D,20160728,000000,32.024,32.352,31.6316,32.0628,27257.188744009,0
+WSFS.US,D,20160729,000000,32.4464,33.0445,31.4925,32.8835,69527.318613239,0
+WSFS.US,D,20160801,000000,32.969,33.277,32.64,32.8468,75496.464809772,0
+WSFS.US,D,20160802,000000,32.8368,32.9113,32.184,32.184,45870.135929759,0
+WSFS.US,D,20160803,000000,32.2018,32.6043,32.1104,32.501,40144.546195806,0
+WSFS.US,D,20160804,000000,32.6142,32.801,32.3926,32.6322,65506.624117344,0
+WSFS.US,D,20160805,000000,32.959,34.0997,32.6987,33.8573,155579.23871035,0
+WSFS.US,D,20160808,000000,33.8573,33.8661,33.5025,33.8305,39734.92850874,0
+WSFS.US,D,20160809,000000,33.8393,34.0709,33.7331,33.9575,81494.797524549,0
+WSFS.US,D,20160810,000000,33.7967,34.2031,33.5194,34.0709,99511.937165476,0
+WSFS.US,D,20160811,000000,34.1941,34.6799,34.1643,34.5746,108425.90240957,0
+WSFS.US,D,20160812,000000,34.3898,34.5279,34.1365,34.5279,74079.409027489,0
+WSFS.US,D,20160815,000000,34.4902,34.9254,34.4812,34.9204,83172.519107691,0
+WSFS.US,D,20160816,000000,34.8469,35.1559,34.7088,34.8191,116343.50030674,0
+WSFS.US,D,20160817,000000,34.8191,35.131,34.8091,35.0913,53069.141619155,0
+WSFS.US,D,20160818,000000,35.131,35.3138,34.9959,35.2334,42232.891897679,0
+WSFS.US,D,20160819,000000,35.2046,35.4758,35.131,35.4659,116166.36833396,0
+WSFS.US,D,20160822,000000,35.4758,35.5792,35.1847,35.5126,65040.646257119,0
+WSFS.US,D,20160823,000000,35.4659,35.6616,35.2234,35.3784,50011.60222528,0
+WSFS.US,D,20160824,000000,35.3328,35.5226,35.1946,35.4659,44441.002967514,0
+WSFS.US,D,20160825,000000,35.0913,35.6904,35.0913,35.5882,64263.681012856,0
+WSFS.US,D,20160826,000000,35.6616,35.753,35.2334,35.6238,75068.731352762,0
+WSFS.US,D,20160829,000000,35.5504,35.9696,35.2522,35.3138,133076.43314497,0
+WSFS.US,D,20160830,000000,35.3228,35.7372,35.2761,35.614,164745.818302,0
+WSFS.US,D,20160831,000000,35.605,36.7923,35.605,36.4098,296453.50438454,0
+WSFS.US,D,20160901,000000,36.5231,36.5996,35.7172,36.0472,91446.393813761,0
+WSFS.US,D,20160902,000000,36.066,36.3065,35.906,36.2976,74304.849720125,0
+WSFS.US,D,20160906,000000,36.1465,36.383,35.5226,35.7451,95759.959923751,0
+WSFS.US,D,20160907,000000,35.772,35.8484,35.6328,35.763,109056.93506261,0
+WSFS.US,D,20160908,000000,35.7451,35.9786,35.448,35.6526,110412.59851342,0
+WSFS.US,D,20160909,000000,35.4938,35.5692,34.5746,34.6035,254143.11724876,0
+WSFS.US,D,20160912,000000,34.6035,35.0426,34.361,34.9681,81694.070993932,0
+WSFS.US,D,20160913,000000,34.7843,34.8568,34.1633,34.3223,69376.353863706,0
+WSFS.US,D,20160914,000000,34.4465,34.6035,33.9765,33.9953,117730.36313911,0
+WSFS.US,D,20160915,000000,34.0699,34.6313,33.8563,34.4991,129323.44947158,0
+WSFS.US,D,20160916,000000,34.3977,34.4803,33.8841,34.2945,158140.6072941,0
+WSFS.US,D,20160919,000000,34.1931,34.5746,34.1444,34.3322,53043.980827566,0
+WSFS.US,D,20160920,000000,34.4167,34.5229,34.2021,34.3223,115515.20704764,0
+WSFS.US,D,20160921,000000,34.4991,34.6601,33.7221,33.9397,149567.82238395,0
+WSFS.US,D,20160922,000000,34.2119,34.4167,33.9567,34.2587,109841.95176019,0
+WSFS.US,D,20160923,000000,33.9865,34.2765,33.74,33.8651,62354.480147096,0
+WSFS.US,D,20160926,000000,33.8563,33.8741,33.5463,33.6685,80802.372540024,0
+WSFS.US,D,20160927,000000,33.6486,34.1165,33.584,34.0599,58818.885713034,0
+WSFS.US,D,20160928,000000,34.0699,34.5091,33.9567,34.4643,194418.44303853,0
+WSFS.US,D,20160929,000000,34.2855,34.518,33.9307,33.9397,48904.527395372,0
+WSFS.US,D,20160930,000000,34.2299,35.0526,34.0241,34.1355,142864.98750469,0
+WSFS.US,D,20161003,000000,33.9119,34.0599,33.6585,33.7131,59969.237104475,0
+WSFS.US,D,20161004,000000,33.7897,33.9119,33.583,33.6407,114450.40234759,0
+WSFS.US,D,20161005,000000,33.8463,34.3521,33.7698,34.051,140369.03697908,0
+WSFS.US,D,20161006,000000,33.9765,34.0241,33.6585,33.8463,39788.269386908,0
+WSFS.US,D,20161007,000000,33.8841,34.0143,33.5005,33.9397,78393.981569142,0
+WSFS.US,D,20161010,000000,33.8463,34.3888,33.8463,33.9307,45844.97513817,0
+WSFS.US,D,20161011,000000,33.8095,34.0043,33.4349,33.6685,175337.50512923,0
+WSFS.US,D,20161012,000000,33.7033,34.0043,33.3008,33.4449,161124.67717653,0
+WSFS.US,D,20161013,000000,33.2551,33.2551,32.6748,32.956,120762.7417414,0
+WSFS.US,D,20161014,000000,33.2104,33.6585,33.2104,33.5562,58156.653678416,0
+WSFS.US,D,20161017,000000,33.584,33.6685,33.3962,33.5263,48903.520963708,0
+WSFS.US,D,20161018,000000,33.7997,33.7997,33.4737,33.5263,63159.625477938,0
+WSFS.US,D,20161019,000000,33.6843,33.9397,33.5005,33.7131,66531.171550841,0
+WSFS.US,D,20161020,000000,33.584,33.8931,33.4737,33.4817,48478.806801689,0
+WSFS.US,D,20161021,000000,33.1915,33.6407,33.1299,33.2183,42092.997896445,0
+WSFS.US,D,20161024,000000,33.5105,34.3977,33.5105,34.0699,123343.23252675,0
+WSFS.US,D,20161025,000000,34.0699,34.2119,33.5562,33.7897,65966.563387588,0
+WSFS.US,D,20161026,000000,33.6039,33.8383,32.9958,33.0415,94223.138773504,0
+WSFS.US,D,20161027,000000,33.274,33.5562,32.5706,32.8984,83267.123684066,0
+WSFS.US,D,20161028,000000,31.9167,32.3876,29.859,31.3553,225522.21360064,0
+WSFS.US,D,20161031,000000,32.1989,33.6933,31.5421,32.808,260845.95212803,0
+WSFS.US,D,20161101,000000,32.9471,33.1816,32.3876,32.5706,136841.49399832,0
+WSFS.US,D,20161102,000000,32.2904,32.6202,32.1989,32.2904,303590.11131079,0
+WSFS.US,D,20161103,000000,32.339,32.6659,32.339,32.5706,87211.32937353,0
+WSFS.US,D,20161104,000000,32.6659,33.1339,32.4801,32.8984,163079.16746715,0
+WSFS.US,D,20161107,000000,33.2283,33.5105,33.0653,33.1339,125697.2761878,0
+WSFS.US,D,20161108,000000,33.1538,33.3634,33.0127,33.1051,118043.36338647,0
+WSFS.US,D,20161109,000000,33.2452,34.7018,31.5878,34.6064,215448.83908014,0
+WSFS.US,D,20161110,000000,34.982,37.0925,34.4673,36.9513,286506.94025364,0
+WSFS.US,D,20161111,000000,36.9047,37.5137,36.5301,37.5137,246215.45503495,0
+WSFS.US,D,20161114,000000,37.7949,39.2486,37.7949,38.2639,223988.41174538,0
+WSFS.US,D,20161115,000000,38.1685,38.4517,36.9047,38.2162,143838.20692334,0
+WSFS.US,D,20161116,000000,37.7949,38.2639,37.6081,37.8883,171990.11341625,0
+WSFS.US,D,20161117,000000,37.7492,38.4984,37.7492,38.0304,145594.43017624,0
+WSFS.US,D,20161118,000000,38.1248,38.5441,37.3975,38.4984,92316.957202735,0
+WSFS.US,D,20161121,000000,38.6882,39.016,38.1248,38.6404,141221.48459811,0
+WSFS.US,D,20161122,000000,38.6882,39.2038,38.4984,38.9664,137120.27556913,0
+WSFS.US,D,20161123,000000,39.016,39.6709,38.9186,39.3887,75553.831414594,0
+WSFS.US,D,20161125,000000,39.5774,39.6251,39.2038,39.6251,43225.233517942,0
+WSFS.US,D,20161128,000000,39.3887,39.6709,39.1562,39.3887,94999.097586104,0
+WSFS.US,D,20161129,000000,39.3887,40.3515,39.2486,39.8099,156358.21681795,0
+WSFS.US,D,20161130,000000,40.3277,40.4667,39.7653,39.9977,102586.58589763,0
+WSFS.US,D,20161201,000000,40.2353,41.5478,40.1885,41.4514,143299.76598335,0
+WSFS.US,D,20161202,000000,41.4514,41.829,40.1885,40.3277,153521.08595839,0
+WSFS.US,D,20161205,000000,40.5641,41.6412,40.1885,41.2666,88627.378724149,0
+WSFS.US,D,20161206,000000,41.5478,41.9214,40.9387,41.4047,122291.51143833,0
+WSFS.US,D,20161207,000000,41.5478,42.3894,41.4047,42.2066,183599.30265533,0
+WSFS.US,D,20161208,000000,42.295,44.1262,42.295,44.0338,118996.45417187,0
+WSFS.US,D,20161209,000000,43.9374,44.6429,43.2349,44.5445,143080.36388069,0
+WSFS.US,D,20161212,000000,44.3617,44.4094,42.5344,42.906,118405.67878536,0
+WSFS.US,D,20161213,000000,43.0938,43.6085,42.7659,43.0471,98685.656769699,0
+WSFS.US,D,20161214,000000,42.906,43.0938,42.1588,42.2502,122405.23821631,0
+WSFS.US,D,20161215,000000,42.1102,43.6583,41.8726,42.9985,125038.06344817,0
+WSFS.US,D,20161216,000000,42.8156,43.4217,42.3894,42.5344,276280.58812028,0
+WSFS.US,D,20161219,000000,42.906,43.6085,41.968,42.8623,167216.60803602,0
+WSFS.US,D,20161220,000000,42.9507,43.5181,42.438,43.2349,100241.60012155,0
+WSFS.US,D,20161221,000000,43.845,44.2196,43.2826,43.2826,139562.88521657,0
+WSFS.US,D,20161222,000000,43.3751,43.4695,42.6238,42.9985,119356.75670742,0
+WSFS.US,D,20161223,000000,43.1892,43.2349,42.6238,43.1892,64136.870623248,0
+WSFS.US,D,20161227,000000,43.3751,43.845,43.2826,43.7983,128312.99208138,0
+WSFS.US,D,20161228,000000,43.9374,44.6806,43.5181,43.6583,83292.284475654,0
+WSFS.US,D,20161229,000000,43.6583,44.1262,43.3293,43.845,68072.018427741,0
+WSFS.US,D,20161230,000000,43.9851,43.9851,43.3293,43.4695,134422.03227914,0
+WSFS.US,D,20170103,000000,44.2663,44.6906,43.3293,43.6583,168327.70859259,0
+WSFS.US,D,20170104,000000,43.6583,44.0795,43.3293,43.6583,122278.42782671,0
+WSFS.US,D,20170105,000000,43.6583,44.0338,42.8156,43.1892,137741.24390555,0
+WSFS.US,D,20170106,000000,43.6085,43.7755,42.9985,43.2826,106856.87544609,0
+WSFS.US,D,20170109,000000,43.0471,43.2826,42.2502,42.3894,144007.28744282,0
+WSFS.US,D,20170110,000000,42.3894,43.1425,42.2502,42.6716,173987.8802684,0
+WSFS.US,D,20170111,000000,42.6716,43.3751,42.4848,43.2349,211979.66913587,0
+WSFS.US,D,20170112,000000,43.0471,43.0471,41.6878,42.3655,150236.09300855,0
+WSFS.US,D,20170113,000000,42.6238,43.0938,41.6878,42.4848,220526.28682276,0
+WSFS.US,D,20170117,000000,42.1588,42.2066,41.2179,41.2179,93353.581816194,0
+WSFS.US,D,20170118,000000,41.4514,42.1588,41.1483,41.8726,136634.16907564,0
+WSFS.US,D,20170119,000000,42.0158,42.1588,41.1235,41.4514,117828.99344214,0
+WSFS.US,D,20170120,000000,41.5478,42.3198,41.0311,42.1588,160671.78292793,0
+WSFS.US,D,20170123,000000,42.0158,42.4848,41.7594,42.0158,77107.761903121,0
+WSFS.US,D,20170124,000000,42.2066,43.2826,41.8498,43.0938,128438.79603932,0
+WSFS.US,D,20170125,000000,43.6085,43.845,42.5344,43.2349,101103.10562555,0
+WSFS.US,D,20170126,000000,43.2826,43.7029,43.1425,43.2826,94845.113541581,0
+WSFS.US,D,20170127,000000,42.7192,43.7983,42.2066,42.3436,162696.723435,0
+WSFS.US,D,20170130,000000,42.4848,42.4848,41.7832,41.968,318392.70821834,0
+WSFS.US,D,20170131,000000,41.968,42.6716,41.4991,42.438,122498.83636103,0
+WSFS.US,D,20170201,000000,42.8156,43.5619,42.295,42.5792,120484.96660226,0
+WSFS.US,D,20170202,000000,42.3436,42.3436,41.0778,41.1712,103048.5380312,0
+WSFS.US,D,20170203,000000,41.6878,42.2284,40.892,42.0158,121601.09931714,0
+WSFS.US,D,20170206,000000,41.8726,42.1588,41.36,41.4047,71383.17860083,0
+WSFS.US,D,20170207,000000,41.5478,41.829,41.2179,41.7356,90293.02312733,0
+WSFS.US,D,20170208,000000,41.518,41.518,40.6257,41.049,57184.440691424,0
+WSFS.US,D,20170209,000000,41.1424,41.8012,41.049,41.5656,66132.624612074,0
+WSFS.US,D,20170210,000000,41.7544,42.0326,41.518,41.8012,73993.862336087,0
+WSFS.US,D,20170213,000000,42.1798,42.8375,41.8458,42.6934,177142.03710198,0
+WSFS.US,D,20170214,000000,42.6447,43.2568,42.131,43.1614,108418.85738792,0
+WSFS.US,D,20170215,000000,43.2568,43.3502,42.9716,43.2111,84220.21446945,0
+WSFS.US,D,20170216,000000,43.068,43.3055,43.068,43.1614,138372.27655859,0
+WSFS.US,D,20170217,000000,43.1614,43.4426,42.8375,43.2568,92247.51341795,0
+WSFS.US,D,20170221,000000,43.3969,43.5847,43.2111,43.3969,81191.86159382,0
+WSFS.US,D,20170222,000000,43.2568,44.3835,42.7391,44.1481,247902.23450307,0
+WSFS.US,D,20170223,000000,44.2425,45.2758,43.4913,44.1957,79932.815582714,0
+WSFS.US,D,20170224,000000,43.6811,44.2425,43.3969,43.7735,69887.62114879,0
+WSFS.US,D,20170227,000000,43.7735,44.0557,42.8375,43.5389,51470.928137432,0
+WSFS.US,D,20170228,000000,43.3055,43.3969,42.6447,42.8375,94491.856027674,0
+WSFS.US,D,20170301,000000,43.6313,44.2881,43.6313,43.9135,100339.22399291,0
+WSFS.US,D,20170302,000000,43.8211,44.0089,42.6934,42.8375,98264.968334333,0
+WSFS.US,D,20170303,000000,42.7391,43.8211,42.6447,43.0203,67717.75448217,0
+WSFS.US,D,20170306,000000,42.598,42.9259,42.4092,42.6934,76582.404574746,0
+WSFS.US,D,20170307,000000,42.8842,44.0089,42.5533,42.9716,100645.17921864,0
+WSFS.US,D,20170308,000000,43.2568,43.9037,42.598,42.598,85462.151142275,0
+WSFS.US,D,20170309,000000,42.7878,43.2111,42.4092,42.6447,77811.257635944,0
+WSFS.US,D,20170310,000000,43.068,43.2568,41.8458,42.3158,75421.988866669,0
+WSFS.US,D,20170313,000000,42.457,42.6447,42.0814,42.2702,88252.986145308,0
+WSFS.US,D,20170314,000000,42.0326,42.6447,41.7544,42.5056,78771.393442974,0
+WSFS.US,D,20170315,000000,42.6447,42.763,42.2244,42.6447,77578.771921664,0
+WSFS.US,D,20170316,000000,42.8375,43.2111,42.598,43.2111,105229.47544612,0
+WSFS.US,D,20170317,000000,43.2111,43.9603,43.0203,43.9135,260246.11885656,0
+WSFS.US,D,20170320,000000,44.1013,44.1013,43.3502,43.4426,173107.25256279,0
+WSFS.US,D,20170321,000000,43.5847,43.7447,41.1424,41.1881,264652.27667959,0
+WSFS.US,D,20170322,000000,41.049,41.518,40.7201,41.1881,162194.51403489,0
+WSFS.US,D,20170323,000000,41.0967,41.988,40.9576,41.8458,152085.91440616,0
+WSFS.US,D,20170324,000000,42.0814,42.4092,41.9402,42.0814,156858.41335473,0
+WSFS.US,D,20170327,000000,41.2855,42.457,40.7668,42.2244,110947.01372676,0
+WSFS.US,D,20170328,000000,41.988,42.5056,41.6114,42.2702,112931.69696729,0
+WSFS.US,D,20170329,000000,42.131,42.3626,41.8926,42.2702,67074.64464916,0
+WSFS.US,D,20170330,000000,42.2702,43.5389,42.2702,43.4913,107254.41595319,0
+WSFS.US,D,20170331,000000,43.3502,43.6811,42.8842,43.1614,152085.91440616,0
+WSFS.US,D,20170403,000000,43.1614,43.3502,42.2244,42.8842,113381.5719209,0
+WSFS.US,D,20170404,000000,42.6934,43.3502,42.6934,43.2568,86716.164995062,0
+WSFS.US,D,20170405,000000,43.6811,43.7735,42.7878,42.8375,169117.75744847,0
+WSFS.US,D,20170406,000000,42.5533,43.4426,42.5056,43.3055,127212.96227311,0
+WSFS.US,D,20170407,000000,43.0203,43.6313,42.9259,43.4913,129371.75819143,0
+WSFS.US,D,20170410,000000,43.5847,43.7635,42.6934,43.2111,88589.134320935,0
+WSFS.US,D,20170411,000000,43.0203,43.9603,42.8842,43.6313,98864.801605812,0
+WSFS.US,D,20170412,000000,43.7237,43.7237,42.9259,42.9259,100203.35571834,0
+WSFS.US,D,20170413,000000,42.7391,43.0203,42.3158,42.3158,100109.75757363,0
+WSFS.US,D,20170417,000000,42.6447,42.9716,42.1798,42.9259,98171.370189624,0
+WSFS.US,D,20170418,000000,42.457,43.1614,42.2462,42.9259,95474.133331301,0
+WSFS.US,D,20170419,000000,43.1614,43.6811,42.9259,43.1614,123852.48694851,0
+WSFS.US,D,20170420,000000,43.2568,44.3359,42.9259,44.2425,139578.98812319,0
+WSFS.US,D,20170421,000000,44.1957,44.4551,42.7391,43.8211,197356.21706444,0
+WSFS.US,D,20170424,000000,45.0413,45.6494,44.946,45.4646,171188.99381206,0
+WSFS.US,D,20170425,000000,45.9336,46.5923,45.9336,46.024,111745.11403596,0
+WSFS.US,D,20170426,000000,46.0727,47.4816,45.8422,47.0157,169705.51353999,0
+WSFS.US,D,20170427,000000,47.1995,47.1995,45.6027,46.2635,158738.42770225,0
+WSFS.US,D,20170428,000000,46.9689,46.9689,44.2425,44.3359,222096.32021791,0
+WSFS.US,D,20170501,000000,43.4913,44.3359,42.5056,44.1013,199703.21570385,0
+WSFS.US,D,20170502,000000,43.8679,44.4779,43.5847,44.2881,145471.64551329,0
+WSFS.US,D,20170503,000000,44.0557,44.1481,43.6811,43.8211,188016.53122667,0
+WSFS.US,D,20170504,000000,44.1481,44.4998,43.9135,44.3359,180392.81137526,0
+WSFS.US,D,20170505,000000,44.619,44.619,43.6313,44.2881,143258.50228514,0
+WSFS.US,D,20170508,000000,44.1957,44.8982,44.1013,44.5226,190069.65182032,0
+WSFS.US,D,20170509,000000,44.5226,44.5694,42.9041,43.2111,152731.0371025,0
+WSFS.US,D,20170510,000000,42.9905,43.3691,42.6149,42.8544,120705.37513658,0
+WSFS.US,D,20170511,000000,42.6149,42.6626,42.0506,42.4748,175671.64044153,0
+WSFS.US,D,20170512,000000,42.2404,42.6626,42.2404,42.3794,125979.0770536,0
+WSFS.US,D,20170515,000000,42.6626,43.0769,42.4281,42.6626,114372.9071095,0
+WSFS.US,D,20170516,000000,42.6626,42.9438,42.2404,42.8067,85245.768334611,0
+WSFS.US,D,20170517,000000,42.0506,42.1966,40.8771,41.1126,156481.0014809,0
+WSFS.US,D,20170518,000000,41.0172,42.3794,41.0172,42.0992,184416.52516614,0
+WSFS.US,D,20170519,000000,42.0048,42.2404,41.1583,41.1583,90321.203213909,0
+WSFS.US,D,20170522,000000,41.2527,41.5806,41.0172,41.4862,69357.231662098,0
+WSFS.US,D,20170523,000000,41.5348,42.1966,41.204,42.0048,69638.02609623,0
+WSFS.US,D,20170524,000000,42.0506,42.0506,41.676,41.7256,73607.392577283,0
+WSFS.US,D,20170525,000000,41.9094,42.0258,41.3461,41.5348,68376.967221798,0
+WSFS.US,D,20170526,000000,41.5348,41.7714,41.1126,41.204,165344.64514181,0
+WSFS.US,D,20170530,000000,41.1126,41.3014,40.4041,41.204,125690.23116616,0
+WSFS.US,D,20170531,000000,41.3014,41.5348,40.3585,41.4862,123384.49622496,0
+WSFS.US,D,20170601,000000,41.5806,42.149,41.1126,42.0992,79146.792453479,0
+WSFS.US,D,20170602,000000,41.9582,42.8067,41.9582,42.0992,116156.30401731,0
+WSFS.US,D,20170605,000000,42.0992,42.4281,41.6521,41.7256,81596.447122567,0
+WSFS.US,D,20170606,000000,41.3938,41.3938,40.9238,41.0172,62154.200246048,0
+WSFS.US,D,20170607,000000,41.0172,42.286,40.736,41.5348,83504.641556664,0
+WSFS.US,D,20170608,000000,41.4395,43.4147,41.4395,42.757,103289.07519879,0
+WSFS.US,D,20170609,000000,42.9905,44.4054,41.7714,44.2623,117842.07705376,0
+WSFS.US,D,20170612,000000,44.2623,45.0154,43.4147,43.7923,89811.948792152,0
+WSFS.US,D,20170613,000000,44.2156,44.31,43.5559,43.8857,77039.324549999,0
+WSFS.US,D,20170614,000000,43.7447,44.4054,42.8067,43.7447,137450.38515477,0
+WSFS.US,D,20170615,000000,43.2289,44.0745,43.2289,43.6025,61275.585403767,0
+WSFS.US,D,20170616,000000,43.3691,43.5559,42.9905,43.2767,151194.21595226,0
+WSFS.US,D,20170619,000000,43.4147,43.7923,43.0392,43.2289,53571.351019268,0
+WSFS.US,D,20170620,000000,42.8991,43.2289,42.3347,42.3347,71498.918242139,0
+WSFS.US,D,20170621,000000,42.3347,42.4281,41.7256,41.7714,88383.82226157,0
+WSFS.US,D,20170622,000000,41.3938,42.0506,41.204,41.5806,80681.600740397,0
+WSFS.US,D,20170623,000000,41.7256,41.9582,40.8274,41.204,700890.08124668,0
+WSFS.US,D,20170626,000000,41.4862,42.3347,41.0172,42.0992,98367.624364016,0
+WSFS.US,D,20170627,000000,42.0506,42.8067,41.6282,42.3794,125175.94458608,0
+WSFS.US,D,20170628,000000,42.7113,42.9438,42.0048,42.7113,61822.077797076,0
+WSFS.US,D,20170629,000000,43.1346,43.1346,42.3347,42.8544,85262.877672892,0
+WSFS.US,D,20170630,000000,42.9438,43.2289,42.3794,42.6626,94144.637103748,0
+WSFS.US,D,20170703,000000,42.9438,43.2767,42.1966,42.9905,68342.748545236,0
+WSFS.US,D,20170705,000000,42.9905,44.2156,41.9582,44.1689,227918.52739156,0
+WSFS.US,D,20170706,000000,43.8411,44.2156,42.9438,43.1346,124000.43240305,0
+WSFS.US,D,20170707,000000,43.3223,43.7923,42.8544,43.7447,68896.285960191,0
+WSFS.US,D,20170710,000000,43.5111,43.9801,42.9905,43.2767,82400.586021747,0
+WSFS.US,D,20170711,000000,43.3691,43.3691,42.4281,43.0392,65801.508594765,0
+WSFS.US,D,20170712,000000,43.0859,43.7447,42.6626,43.3223,44339.353369495,0
+WSFS.US,D,20170713,000000,43.2767,43.6523,43.1346,43.6523,97267.594555753,0
+WSFS.US,D,20170714,000000,43.2767,43.2767,42.5692,42.8991,53052.032280875,0
+WSFS.US,D,20170717,000000,42.8544,43.4147,42.4281,43.1346,59769.963635092,0
+WSFS.US,D,20170718,000000,42.8544,43.2289,42.592,42.8067,35719.266171163,0
+WSFS.US,D,20170719,000000,42.9438,43.1346,42.4281,42.757,62909.023993713,0
+WSFS.US,D,20170720,000000,42.8067,43.063,42.0506,42.6149,75400.853801735,0
+WSFS.US,D,20170721,000000,43.0392,43.2061,41.9582,42.2404,115404.49956464,0
+WSFS.US,D,20170724,000000,42.149,42.9438,40.7439,42.0992,99584.400245252,0
+WSFS.US,D,20170725,000000,42.6149,43.8857,42.4748,43.7447,135628.74384374,0
+WSFS.US,D,20170726,000000,43.9801,44.3577,43.5559,43.5559,108780.16635513,0
+WSFS.US,D,20170727,000000,43.7923,43.7923,42.8067,43.1346,60597.250462532,0
+WSFS.US,D,20170728,000000,42.8544,43.8411,42.7113,42.8991,84714.372416255,0
+WSFS.US,D,20170731,000000,43.0392,43.1813,42.4748,42.4748,88331.487815064,0
+WSFS.US,D,20170801,000000,42.8067,42.8067,42.2184,42.4748,76218.076312539,0
+WSFS.US,D,20170802,000000,42.4748,42.6149,41.676,42.0506,69430.701173537,0
+WSFS.US,D,20170803,000000,42.3347,42.757,41.817,42.1966,123186.22918724,0
+WSFS.US,D,20170804,000000,42.5692,42.6149,42.1966,42.3794,56285.69721587,0
+WSFS.US,D,20170807,000000,42.3347,42.9905,42.0992,42.286,77910.894370636,0
+WSFS.US,D,20170808,000000,42.3794,42.4281,41.8608,42.0506,94385.174271336,0
+WSFS.US,D,20170809,000000,41.5538,41.9294,41.365,41.7426,68932.517500078,0
+WSFS.US,D,20170810,000000,41.4097,41.837,41.2716,41.5538,135214.09399836,0
+WSFS.US,D,20170811,000000,41.6948,41.7426,40.7509,40.7986,109967.75571813,0
+WSFS.US,D,20170814,000000,41.0818,41.837,40.9864,41.7426,80429.992824509,0
+WSFS.US,D,20170815,000000,41.976,42.0218,41.5538,41.6948,122187.84897699,0
+WSFS.US,D,20170816,000000,41.8806,42.0218,41.6472,41.7912,77204.379342822,0
+WSFS.US,D,20170817,000000,41.7912,41.837,40.7042,40.7291,134994.6918957,0
+WSFS.US,D,20170818,000000,40.4201,41.2716,40.3733,41.1275,108730.85120363,0
+WSFS.US,D,20170821,000000,40.9864,41.505,40.894,41.365,89332.8873203,0
+WSFS.US,D,20170822,000000,41.4574,41.5994,41.1742,41.5538,48771.678415783,0
+WSFS.US,D,20170823,000000,41.1275,41.6948,40.9864,41.4574,82492.17130313,0
+WSFS.US,D,20170824,000000,41.7426,41.7426,41.2229,41.6948,68604.42077776,0
+WSFS.US,D,20170825,000000,41.8806,42.0694,41.6472,41.976,44768.093258169,0
+WSFS.US,D,20170828,000000,42.0218,42.0694,41.505,41.8806,82869.583176962,0
+WSFS.US,D,20170829,000000,41.365,41.7912,41.365,41.5994,76921.572045363,0
+WSFS.US,D,20170830,000000,41.5538,42.0694,41.4574,41.9294,77233.565861065,0
+WSFS.US,D,20170831,000000,42.1678,42.4957,41.837,42.1191,79616.796040359,0
+WSFS.US,D,20170901,000000,42.1678,42.448,42.1191,42.3993,57607.141990116,0
+WSFS.US,D,20170905,000000,42.1191,42.448,41.0818,41.0818,226151.23339036,0
+WSFS.US,D,20170906,000000,41.505,41.837,41.1742,41.505,174201.24378108,0
+WSFS.US,D,20170907,000000,41.4574,41.4574,39.9967,40.1637,131705.67321921,0
+WSFS.US,D,20170908,000000,40.1875,40.9864,40.0911,40.5661,119866.01112917,0
+WSFS.US,D,20170911,000000,40.9864,41.9294,40.9417,41.837,89421.453306693,0
+WSFS.US,D,20170912,000000,41.976,42.2582,41.976,42.1678,88075.854172523,0
+WSFS.US,D,20170913,000000,41.837,42.3993,41.837,42.1678,77259.733084317,0
+WSFS.US,D,20170914,000000,42.1191,42.2145,41.837,42.0218,55498.667654972,0
+WSFS.US,D,20170915,000000,42.1191,42.2582,41.6472,41.6472,268898.41186812,0
+WSFS.US,D,20170918,000000,41.7426,42.2145,41.1742,42.1678,185260.92133187,0
+WSFS.US,D,20170919,000000,42.2582,42.2582,42.0208,42.1678,124198.69944077,0
+WSFS.US,D,20170920,000000,42.1678,43.1535,42.1191,43.1077,69971.154976866,0
+WSFS.US,D,20170921,000000,41.671,43.6255,41.671,43.1535,109673.87767237,0
+WSFS.US,D,20170922,000000,43.1077,43.7179,42.9637,43.4347,74549.412614369,0
+WSFS.US,D,20170925,000000,43.5331,43.9543,43.3889,43.7179,90070.601729685,0
+WSFS.US,D,20170926,000000,43.9076,44.2852,43.5787,44.0497,91795.625601015,0
+WSFS.US,D,20170927,000000,44.4283,45.4646,43.2031,45.4159,129331.50092489,0
+WSFS.US,D,20170928,000000,45.4646,45.8422,44.9906,45.7935,79399.406801031,0
+WSFS.US,D,20170929,000000,45.8422,46.5903,45.8422,45.9336,121439.06381931,0
+WSFS.US,D,20171002,000000,46.0747,46.3579,45.4159,46.3111,86997.965860857,0
+WSFS.US,D,20171003,000000,46.3579,46.9729,46.1224,46.9729,98207.601729511,0
+WSFS.US,D,20171004,000000,46.9242,46.9242,45.5103,45.8888,77454.980827046,0
+WSFS.US,D,20171005,000000,45.7935,46.5457,45.7935,46.2177,111435.13308359,0
+WSFS.US,D,20171006,000000,46.3111,46.7811,46.3111,46.7811,59190.258996884,0
+WSFS.US,D,20171009,000000,46.7811,46.8527,46.4045,46.5953,54856.564253625,0
+WSFS.US,D,20171010,000000,46.9242,46.9729,46.4989,46.9729,61470.833146497,0
+WSFS.US,D,20171011,000000,47.0195,47.3961,46.642,47.2044,56143.79035131,0
+WSFS.US,D,20171012,000000,47.3017,47.4876,47.0195,47.1577,60843.826220103,0
+WSFS.US,D,20171013,000000,47.109,47.4876,46.7563,47.3017,51966.092515901,0
+WSFS.US,D,20171016,000000,47.3485,48.0549,47.3017,47.6307,47158.368459107,0
+WSFS.US,D,20171017,000000,47.6307,47.8671,46.642,46.8279,91481.618921986,0
+WSFS.US,D,20171018,000000,46.9729,47.6754,46.5953,47.1577,94192.945823598,0
+WSFS.US,D,20171019,000000,47.0195,48.6193,47.0195,48.525,90211.502162582,0
+WSFS.US,D,20171020,000000,49.138,49.138,47.6307,47.8194,99796.757326262,0
+WSFS.US,D,20171023,000000,48.195,48.4782,47.109,47.3485,86751.390103286,0
+WSFS.US,D,20171024,000000,48.0549,48.0549,46.4045,46.5457,91972.7575738,0
+WSFS.US,D,20171025,000000,46.8279,47.9128,46.8279,47.6307,98501.479775268,0
+WSFS.US,D,20171026,000000,47.583,48.3838,47.1825,47.8194,75862.805935306,0
+WSFS.US,D,20171027,000000,47.8671,48.4782,47.3961,48.3362,84874.395050759,0
+WSFS.US,D,20171030,000000,48.1016,48.8538,46.2416,46.4513,68360.864315181,0
+WSFS.US,D,20171031,000000,46.3579,47.1577,45.4646,46.8279,105995.36994209,0
+WSFS.US,D,20171101,000000,47.3485,47.3961,46.1224,46.4513,58228.110326528,0
+WSFS.US,D,20171102,000000,46.4045,47.583,45.7468,47.1577,133577.63611342,0
+WSFS.US,D,20171103,000000,46.7335,46.9481,46.5953,46.7811,60091.015335764,0
+WSFS.US,D,20171106,000000,46.5357,47.1011,46.4413,46.7235,44853.639949571,0
+WSFS.US,D,20171107,000000,46.7235,46.7235,45.1684,45.2122,78410.084475759,0
+WSFS.US,D,20171108,000000,44.931,45.0274,44.3189,44.6011,58694.088186753,0
+WSFS.US,D,20171109,000000,44.3667,44.462,43.1863,43.7516,168296.50921102,0
+WSFS.US,D,20171110,000000,43.6591,44.5058,43.3969,44.2245,160957.60952038,0
+WSFS.US,D,20171113,000000,44.0367,45.3106,43.8927,45.2122,66359.071736374,0
+WSFS.US,D,20171114,000000,44.8366,45.6862,44.0855,45.5908,103024.38367128,0
+WSFS.US,D,20171115,000000,45.3106,45.8541,44.6975,45.0274,133376.34978071,0
+WSFS.US,D,20171116,000000,45.3106,46.0637,45.1218,45.403,95989.42634304,0
+WSFS.US,D,20171117,000000,45.1684,45.9693,44.931,45.7348,67725.805935479,0
+WSFS.US,D,20171120,000000,45.6862,46.7235,45.6862,46.6807,57806.415459499,0
+WSFS.US,D,20171121,000000,47.0107,47.1975,46.1601,46.488,89135.626714244,0
+WSFS.US,D,20171122,000000,46.5357,46.6331,46.1114,46.1601,55828.777240617,0
+WSFS.US,D,20171124,000000,46.4413,46.4413,45.545,45.7826,36036.292145182,0
+WSFS.US,D,20171127,000000,45.7348,46.2068,45.6384,45.8302,38685.220283654,0
+WSFS.US,D,20171128,000000,45.9693,47.4339,45.6862,47.4339,87491.117375998,0
+WSFS.US,D,20171129,000000,47.4339,49.1787,47.0107,49.133,127144.52491999,0
+WSFS.US,D,20171130,000000,49.4629,49.5563,47.6684,47.7638,112116.48731982,0
+WSFS.US,D,20171201,000000,47.8592,48.1414,45.4516,47.3872,100005.08868062,0
+WSFS.US,D,20171204,000000,48.3768,49.0853,47.5263,47.9993,103275.99158716,0
+WSFS.US,D,20171205,000000,47.9993,48.2358,47.4339,47.6227,80190.462088584,0
+WSFS.US,D,20171206,000000,47.4339,47.9526,47.1975,47.2938,31288.953988202,0
+WSFS.US,D,20171207,000000,47.2441,48.2358,46.7235,46.8665,66147.721087027,0
+WSFS.US,D,20171208,000000,47.0563,47.0563,46.2068,46.3479,43469.796412185,0
+WSFS.US,D,20171211,000000,46.488,46.488,45.7826,46.0389,65488.5083474,0
+WSFS.US,D,20171212,000000,46.1114,46.6331,45.7348,45.9216,62755.03994919,0
+WSFS.US,D,20171213,000000,45.7348,46.1601,45.4994,45.6862,94637.788618889,0
+WSFS.US,D,20171214,000000,45.7348,45.7348,44.3667,44.5515,121493.41112913,0
+WSFS.US,D,20171215,000000,44.6498,46.5853,44.4143,46.4413,255429.33691479,0
+WSFS.US,D,20171218,000000,46.7235,47.5263,46.4413,46.7711,69482.029188379,0
+WSFS.US,D,20171219,000000,46.7711,47.4339,45.8302,46.3479,71046.02399354,0
+WSFS.US,D,20171220,000000,46.6807,46.9629,45.8779,46.5357,80687.639330379,0
+WSFS.US,D,20171221,000000,46.6807,47.1975,46.5853,46.7711,66642.885465495,0
+WSFS.US,D,20171222,000000,46.7235,47.1975,46.2068,46.2068,55319.522818859,0
+WSFS.US,D,20171226,000000,46.1114,46.488,45.4994,45.6862,47132.201235855,0
+WSFS.US,D,20171227,000000,45.545,45.9693,45.2608,45.545,153925.67148713,0
+WSFS.US,D,20171228,000000,45.7348,46.1849,45.4516,45.8302,77092.665428167,0
+WSFS.US,D,20171229,000000,45.8779,46.017,45.1218,45.1218,114079.02906374,0
+WSFS.US,D,20180102,000000,45.2608,45.6384,45.1218,45.3582,143588.61187079,0
+WSFS.US,D,20180103,000000,45.1684,46.2545,44.8824,45.2122,86702.074951773,0
+WSFS.US,D,20180104,000000,45.4994,45.9216,45.1684,45.403,94603.569942328,0
+WSFS.US,D,20180105,000000,45.4516,45.6862,45.0751,45.3582,83839.783300628,0
+WSFS.US,D,20180108,000000,45.3582,45.4994,44.5058,45.2608,117613.61706614,0
+WSFS.US,D,20180109,000000,45.3582,45.8779,45.1218,45.1218,87806.13048669,0
+WSFS.US,D,20180110,000000,45.0751,46.0637,43.1475,45.4516,148134.66369505,0
+WSFS.US,D,20180111,000000,45.5908,47.7876,45.403,47.7171,131310.14557544,0
+WSFS.US,D,20180112,000000,47.7171,48.3768,47.3872,47.6684,89785.781568899,0
+WSFS.US,D,20180116,000000,47.8115,47.9993,47.1011,47.1011,107743.54174168,0
+WSFS.US,D,20180117,000000,47.3405,48.0946,46.8189,47.6227,108329.28496987,0
+WSFS.US,D,20180118,000000,47.6227,47.7171,47.0563,47.1975,81179.784413856,0
+WSFS.US,D,20180119,000000,47.2441,48.1414,46.7711,47.9993,69047.250709724,0
+WSFS.US,D,20180122,000000,47.8115,47.9993,47.1487,47.6227,134333.46629275,0
+WSFS.US,D,20180123,000000,47.6227,48.0946,46.9143,47.575,84020.941000067,0
+WSFS.US,D,20180124,000000,49.0853,49.7937,48.2358,49.6993,148886.46814773,0
+WSFS.US,D,20180125,000000,49.8881,49.9805,49.4162,49.9805,143548.35460424,0
+WSFS.US,D,20180126,000000,50.0283,50.0283,48.8012,48.8012,58875.245886193,0
+WSFS.US,D,20180129,000000,48.8012,49.2741,48.2358,48.8012,108099.81855058,0
+WSFS.US,D,20180130,000000,48.4712,48.8975,48.2834,48.2834,71117.480641653,0
+WSFS.US,D,20180131,000000,48.662,48.7534,48.047,48.2358,54606.969201064,0
+WSFS.US,D,20180201,000000,47.9049,48.6144,47.5502,48.6144,102838.19381352,0
+WSFS.US,D,20180202,000000,48.188,48.8826,47.8592,48.1414,73176.639825282,0
+WSFS.US,D,20180205,000000,47.6227,48.3302,46.2545,46.2545,102397.37674489,0
+WSFS.US,D,20180206,000000,45.3582,47.1885,45.1228,45.6384,183824.74334797,0
+WSFS.US,D,20180207,000000,45.5818,47.3107,45.2996,46.2933,122387.12244638,0
+WSFS.US,D,20180208,000000,46.3399,46.3399,45.0652,45.1128,74833.226343491,0
+WSFS.US,D,20180209,000000,45.5818,45.5818,44.4958,44.9201,197141.84712011,0
+WSFS.US,D,20180212,000000,44.9678,46.0548,44.8267,45.5362,130919.65008998,0
+WSFS.US,D,20180213,000000,45.394,45.868,45.251,45.6762,68086.10847103,0
+WSFS.US,D,20180214,000000,45.3474,46.4801,45.3474,46.3867,92539.378600381,0
+WSFS.US,D,20180215,000000,46.6251,47.0494,46.0081,46.4572,55241.021149103,0
+WSFS.US,D,20180216,000000,46.1989,47.9476,46.1989,46.7633,39619.188867431,0
+WSFS.US,D,20180220,000000,46.5287,46.5287,45.6762,45.868,58433.422385893,0
+WSFS.US,D,20180221,000000,46.0081,46.9073,44.5038,46.6251,66265.473591663,0
+WSFS.US,D,20180222,000000,46.8597,46.8597,45.7736,45.7736,115981.18490786,0
+WSFS.US,D,20180223,000000,46.0548,46.4801,45.7736,46.3867,87247.560913418,0
+WSFS.US,D,20180226,000000,46.5287,46.8835,46.2456,46.8109,52899.054668014,0
+WSFS.US,D,20180227,000000,46.6251,47.3345,45.868,45.9137,81277.408285222,0
+WSFS.US,D,20180228,000000,46.1025,47.6416,45.0652,45.1128,145417.29820346,0
+WSFS.US,D,20180301,000000,45.1128,45.6762,45.0652,45.5362,82443.862583279,0
+WSFS.US,D,20180302,000000,45.2042,46.4333,44.9678,46.3399,63933.571427211,0
+WSFS.US,D,20180305,000000,46.0081,46.8597,45.5132,46.6251,70451.22288038,0
+WSFS.US,D,20180306,000000,46.8109,47.3345,46.1075,47.2382,69386.418180342,0
+WSFS.US,D,20180307,000000,46.9073,47.7598,46.7175,47.4747,80135.108347089,0
+WSFS.US,D,20180308,000000,47.6634,47.6634,46.7633,47.0047,54707.61236742,0
+WSFS.US,D,20180309,000000,47.3803,47.9963,46.8109,47.8989,56769.790846039,0
+WSFS.US,D,20180312,000000,47.8542,48.7038,47.0494,47.3803,61664.068025898,0
+WSFS.US,D,20180313,000000,47.6167,48.1802,47.2869,47.7598,76328.78379553,0
+WSFS.US,D,20180314,000000,47.9943,48.042,45.6762,47.6634,138568.53073299,0
+WSFS.US,D,20180315,000000,47.7111,48.2318,47.3345,47.7111,45595.38008561,0
+WSFS.US,D,20180316,000000,47.6634,48.3262,47.3803,47.7111,148583.532217,0
+WSFS.US,D,20180319,000000,47.5213,48.1841,47.1915,48.042,51102.574148572,0
+WSFS.US,D,20180320,000000,48.042,48.0897,47.2382,47.3803,36509.315027052,0
+WSFS.US,D,20180321,000000,47.5213,47.7111,47.0961,47.2382,43807.95745114,0
+WSFS.US,D,20180322,000000,46.8597,47.0961,46.1512,46.3161,93014.414345577,0
+WSFS.US,D,20180323,000000,46.3399,46.3399,44.1163,44.1163,149132.03747363,0
+WSFS.US,D,20180326,000000,44.9678,45.6056,44.5405,45.5362,73622.489052236,0
+WSFS.US,D,20180327,000000,45.6762,46.0081,44.5038,44.5892,84862.317870797,0
+WSFS.US,D,20180328,000000,44.781,45.7249,44.7323,45.4428,76156.683981063,0
+WSFS.US,D,20180329,000000,45.8203,46.1512,45.2042,45.2996,77721.685217888,0
+WSFS.US,D,20180402,000000,45.251,45.5818,44.1163,44.5405,61952.913913338,0
+WSFS.US,D,20180403,000000,44.6856,45.3474,44.5405,45.2996,60708.964377186,0
+WSFS.US,D,20180404,000000,44.7323,45.868,44.7323,45.7249,52171.404575266,0
+WSFS.US,D,20180405,000000,45.868,46.8597,45.4904,46.7175,232728.26431168,0
+WSFS.US,D,20180406,000000,46.6729,46.8109,44.945,45.394,98209.614592838,0
+WSFS.US,D,20180409,000000,45.4904,45.7736,45.0164,45.1128,69909.762645389,0
+WSFS.US,D,20180410,000000,45.5818,46.3399,45.1586,46.1025,83705.927889375,0
+WSFS.US,D,20180411,000000,46.3867,46.4801,45.4428,46.3867,81698.096720586,0
+WSFS.US,D,20180412,000000,46.6251,47.2382,46.3867,46.9073,149727.84501846,0
+WSFS.US,D,20180413,000000,47.1915,47.1915,46.0548,46.1989,49190.353987821,0
+WSFS.US,D,20180416,000000,46.5287,46.9073,46.1989,46.8109,91882.17872408,0
+WSFS.US,D,20180417,000000,47.0494,47.3713,46.1989,46.5775,100039.30735718,0
+WSFS.US,D,20180418,000000,46.5775,46.8109,46.3399,46.4333,115005.95262588,0
+WSFS.US,D,20180419,000000,46.3399,47.0494,46.1512,46.9073,47011.429436229,0
+WSFS.US,D,20180420,000000,46.6729,47.4279,46.6729,46.9073,120905.65503763,0
+WSFS.US,D,20180423,000000,46.9073,47.7598,46.9073,47.7111,48323.816325502,0
+WSFS.US,D,20180424,000000,47.8542,49.3665,47.8542,48.8936,96712.044277472,0
+WSFS.US,D,20180425,000000,48.9879,49.2244,48.4196,48.5616,100981.32739427,0
+WSFS.US,D,20180426,000000,48.2794,48.7038,48.0897,48.4196,68403.13444505,0
+WSFS.US,D,20180427,000000,48.3718,48.9879,48.1364,48.3262,64341.17625095,0
+WSFS.US,D,20180430,000000,48.3718,48.4672,47.3803,47.3803,70106.016819782,0
+WSFS.US,D,20180501,000000,47.3803,47.9943,46.8109,47.8065,110045.25095622,0
+WSFS.US,D,20180502,000000,47.8542,48.7504,47.4279,48.658,80762.115273482,0
+WSFS.US,D,20180503,000000,48.4196,49.13,47.7111,47.8989,41641.110079509,0
+WSFS.US,D,20180504,000000,47.6634,49.2244,45.9654,48.515,69216.331229201,0
+WSFS.US,D,20180507,000000,48.515,48.6809,47.5691,48.3718,43964.960790654,0
+WSFS.US,D,20180508,000000,48.4196,49.0356,48.042,48.658,57776.222509592,0
+WSFS.US,D,20180509,000000,48.7038,49.13,48.515,48.8936,45558.142114058,0
+WSFS.US,D,20180510,000000,48.9968,49.1866,48.5954,48.9502,74575.579837621,0
+WSFS.US,D,20180511,000000,49.0456,49.3277,48.6183,48.8071,48925.662460307,0
+WSFS.US,D,20180514,000000,48.8071,49.0922,47.576,48.3808,43240.329992896,0
+WSFS.US,D,20180515,000000,48.1444,48.7594,47.8612,48.5706,67713.728755516,0
+WSFS.US,D,20180516,000000,48.5706,49.1866,48.4762,48.9034,60567.057512625,0
+WSFS.US,D,20180517,000000,48.7127,49.5423,48.7127,49.4718,105773.9549761,0
+WSFS.US,D,20180518,000000,49.6616,49.9915,49.2343,49.4718,120954.97018914,0
+WSFS.US,D,20180521,000000,49.5652,50.1345,49.282,50.0163,51645.040815227,0
+WSFS.US,D,20180522,000000,50.2289,50.4177,49.8037,49.8494,60217.825725373,0
+WSFS.US,D,20180523,000000,49.755,50.1813,49.755,50.0889,54200.370808989,0
+WSFS.US,D,20180524,000000,49.9915,50.1813,49.2343,50.1345,50571.178230216,0
+WSFS.US,D,20180525,000000,50.0401,50.2289,49.3049,49.9915,31592.896350595,0
+WSFS.US,D,20180529,000000,49.4241,50.0401,48.9502,49.4718,54429.837228278,0
+WSFS.US,D,20180530,000000,49.755,50.6562,49.141,50.5141,121968.44687433,0
+WSFS.US,D,20180531,000000,50.4664,50.7983,49.5652,49.6129,122490.78490772,0
+WSFS.US,D,20180601,000000,49.8494,50.4664,49.8494,50.0401,153738.47519772,0
+WSFS.US,D,20180604,000000,50.2777,50.9414,49.9915,50.6562,105338.17006579,0
+WSFS.US,D,20180605,000000,50.6562,51.6984,50.0401,50.6085,64810.173406165,0
+WSFS.US,D,20180606,000000,50.7516,51.8882,50.6085,51.7472,185891.95398491,0
+WSFS.US,D,20180607,000000,51.7948,51.9816,51.0437,51.6984,79554.397277218,0
+WSFS.US,D,20180608,000000,51.5554,51.9816,51.2236,51.5078,62702.705502685,0
+WSFS.US,D,20180611,000000,51.319,51.789,50.3701,50.4664,74166.968582219,0
+WSFS.US,D,20180612,000000,50.6562,50.6562,49.5652,49.7083,79548.358687237,0
+WSFS.US,D,20180613,000000,49.6616,50.0401,49.1866,49.5652,92052.265675221,0
+WSFS.US,D,20180614,000000,50.0889,51.2702,49.3277,51.2236,234567.014961,0
+WSFS.US,D,20180615,000000,51.2702,51.5078,50.6085,51.5078,227375.05429324,0
+WSFS.US,D,20180618,000000,51.1312,52.1724,50.9414,52.077,122200.93258861,0
+WSFS.US,D,20180619,000000,52.077,52.6007,51.7948,52.5043,156250.52862995,0
+WSFS.US,D,20180620,000000,52.3612,53.3569,52.3612,53.2645,90044.434506432,0
+WSFS.US,D,20180621,000000,53.3081,53.7344,52.8352,53.1681,90979.409521873,0
+WSFS.US,D,20180622,000000,53.4035,53.5953,52.4805,53.1681,222373.08892539,0
+WSFS.US,D,20180625,000000,52.9305,53.0488,51.8882,52.0294,124111.13988604,0
+WSFS.US,D,20180626,000000,52.2678,52.7895,51.7948,52.5043,62645.338897863,0
+WSFS.US,D,20180627,000000,52.3612,52.3612,50.9891,51.0824,86402.158316033,0
+WSFS.US,D,20180628,000000,51.0348,51.4163,51.0348,51.1312,55756.314160842,0
+WSFS.US,D,20180629,000000,51.2236,51.5802,50.4177,50.5141,107558.35831559,0
+WSFS.US,D,20180702,000000,50.3701,51.5554,50.1813,51.319,84099.442669824,0
+WSFS.US,D,20180703,000000,51.4163,51.6031,51.1312,51.1312,55027.657636429,0
+WSFS.US,D,20180705,000000,51.0824,51.4163,50.844,51.2702,99162.705378223,0
+WSFS.US,D,20180706,000000,51.1768,51.6984,51.1312,51.5078,78118.219293328,0
+WSFS.US,D,20180709,000000,51.7948,52.1258,51.319,51.9816,113619.0897935,0
+WSFS.US,D,20180710,000000,52.0294,52.0294,50.9414,51.1312,69018.06419148,0
+WSFS.US,D,20180711,000000,51.0348,51.5078,50.3293,51.0348,163958.7887411,0
+WSFS.US,D,20180712,000000,51.2702,51.3676,50.1813,50.2289,231055.57488685,0
+WSFS.US,D,20180713,000000,50.2289,50.4664,49.8494,49.8981,126559.78812346,0
+WSFS.US,D,20180716,000000,50.0401,51.2007,50.0401,51.1768,230149.78638966,0
+WSFS.US,D,20180717,000000,51.2702,51.6488,51.0119,51.0348,72688.520468459,0
+WSFS.US,D,20180718,000000,51.0348,51.4163,50.8917,51.319,90005.183671554,0
+WSFS.US,D,20180719,000000,51.1768,51.319,50.844,51.1312,93176.449843409,0
+WSFS.US,D,20180720,000000,51.0824,51.5554,51.0824,51.4163,117927.62374517,0
+WSFS.US,D,20180723,000000,51.2702,52.553,51.1768,52.4079,250070.08830637,0
+WSFS.US,D,20180724,000000,54.0186,54.4468,52.4079,53.2645,345032.95435258,0
+WSFS.US,D,20180725,000000,53.5466,53.8298,52.8839,53.6877,252432.18342072,0
+WSFS.US,D,20180726,000000,53.7821,54.6823,53.7821,54.0186,93762.193071598,0
+WSFS.US,D,20180727,000000,53.9739,54.0186,53.2167,53.2645,87634.030672223,0
+WSFS.US,D,20180730,000000,53.3081,53.5953,53.2167,53.2645,76248.269262446,0
+WSFS.US,D,20180731,000000,53.4989,53.7344,53.2645,53.7344,100657.25639859,0
+WSFS.US,D,20180801,000000,53.9739,54.6356,53.2645,54.5432,131981.43549502,0
+WSFS.US,D,20180802,000000,54.3514,54.5432,53.8546,54.258,138437.69461672,0
+WSFS.US,D,20180803,000000,54.2093,54.5432,52.6921,52.7895,71936.716015784,0
+WSFS.US,D,20180806,000000,52.7408,52.8352,52.3136,52.553,99426.390474074,0
+WSFS.US,D,20180807,000000,52.6921,52.8839,52.1724,52.4556,66180.933331925,0
+WSFS.US,D,20180808,000000,51.1768,51.1768,47.8612,48.191,1140484.3354117,0
+WSFS.US,D,20180809,000000,48.4384,48.5338,47.5849,47.9158,565139.55917164,0
+WSFS.US,D,20180810,000000,47.8691,49.1499,47.4876,48.0102,614443.63993744,0
+WSFS.US,D,20180813,000000,48.0599,48.4384,47.2511,47.3952,407541.4185442,0
+WSFS.US,D,20180814,000000,47.5849,48.1056,47.3952,47.727,427326.85861799,0
+WSFS.US,D,20180815,000000,47.6326,47.9645,46.9689,47.3475,495255.96374951,0
+WSFS.US,D,20180816,000000,47.4876,47.8691,47.2759,47.3952,202447.75485036,0
+WSFS.US,D,20180817,000000,47.2511,47.5849,46.8705,47.0157,170658.60432537,0
+WSFS.US,D,20180820,000000,47.1557,47.3952,46.7275,46.9689,176540.19096718,0
+WSFS.US,D,20180821,000000,47.1071,48.0599,47.0623,47.8224,224633.53444172,0
+WSFS.US,D,20180822,000000,47.7737,47.8691,47.3952,47.727,135714.29053514,0
+WSFS.US,D,20180823,000000,47.6774,47.6774,46.8705,46.9689,193704.88298907,0
+WSFS.US,D,20180824,000000,47.1071,47.2759,46.7275,46.8219,125733.50772769,0
+WSFS.US,D,20180827,000000,46.9203,47.2511,46.6361,46.7751,166010.90290308,0
+WSFS.US,D,20180828,000000,46.5883,46.9203,46.1114,46.491,114180.67866176,0
+WSFS.US,D,20180829,000000,46.491,46.6361,46.017,46.4433,150164.63636044,0
+WSFS.US,D,20180830,000000,46.4433,46.6847,45.9922,46.0637,130779.75608874,0
+WSFS.US,D,20180831,000000,46.1114,46.5387,45.876,46.3489,170004.42374406,0
+WSFS.US,D,20180904,000000,46.3012,47.0623,45.9206,46.4433,232256.24786148,0
+WSFS.US,D,20180905,000000,46.5387,46.6847,46.0637,46.2555,125698.28261946,0
+WSFS.US,D,20180906,000000,46.2068,46.6847,46.017,46.3012,157033.53246419,0
+WSFS.US,D,20180907,000000,46.2555,46.7751,46.017,46.7275,114094.1255387,0
+WSFS.US,D,20180910,000000,46.8705,46.9689,46.5883,46.9689,106397.94260751,0
+WSFS.US,D,20180911,000000,46.7275,47.5114,46.7275,46.9689,159947.15213018,0
+WSFS.US,D,20180912,000000,46.8705,47.2511,46.3966,47.0623,194550.28558646,0
+WSFS.US,D,20180913,000000,47.1071,47.2511,45.9684,46.0637,123145.97192069,0
+WSFS.US,D,20180914,000000,46.0637,46.5883,43.4267,46.3012,101276.21187168,0
+WSFS.US,D,20180917,000000,46.2555,46.3251,45.5878,45.8282,149003.2142207,0
+WSFS.US,D,20180918,000000,45.8282,45.9684,45.4486,45.4964,161176.00519138,0
+WSFS.US,D,20180919,000000,45.3533,45.7816,44.924,45.4486,203207.61075634,0
+WSFS.US,D,20180920,000000,45.5411,46.2555,45.399,45.9684,173562.15967472,0
+WSFS.US,D,20180921,000000,45.876,46.5387,45.256,45.256,483275.40122657,0
+WSFS.US,D,20180924,000000,45.4486,45.7806,45.1158,45.4486,259189.36560982,0
+WSFS.US,D,20180925,000000,45.4964,45.4964,45.0204,45.0682,137231.98948379,0
+WSFS.US,D,20180926,000000,45.2062,45.4486,44.4511,44.4511,231651.38243168,0
+WSFS.US,D,20180927,000000,44.4978,45.1158,44.0705,44.3547,282908.94705644,0
+WSFS.US,D,20180928,000000,44.307,44.8744,44.307,44.784,250779.62262917,0
+WSFS.US,D,20181001,000000,44.924,44.9618,43.9175,44.004,135473.75336756,0
+WSFS.US,D,20181002,000000,44.0437,44.2216,43.5947,44.1351,189541.27519696,0
+WSFS.US,D,20181003,000000,44.2693,45.7617,44.1073,45.4576,192404.57327976,0
+WSFS.US,D,20181004,000000,45.4486,45.8044,45.0304,45.2062,141929.00605758,0
+WSFS.US,D,20181005,000000,45.1992,45.3702,44.5713,44.9618,202121.67099137,0
+WSFS.US,D,20181008,000000,44.9906,45.6921,44.6886,45.5342,167037.4631999,0
+WSFS.US,D,20181009,000000,45.409,45.876,45.2986,45.6544,240446.58873947,0
+WSFS.US,D,20181010,000000,45.5142,46.5109,45.5142,45.5878,168164.66666309,0
+WSFS.US,D,20181011,000000,46.9203,46.9203,44.2593,44.2782,192206.30624204,0
+WSFS.US,D,20181012,000000,44.7542,44.7542,41.8846,42.5046,353011.94458123,0
+WSFS.US,D,20181015,000000,42.5046,42.9955,42.2443,42.6825,333735.7589292,0
+WSFS.US,D,20181016,000000,42.9478,43.1873,42.2016,43.0054,219572.18960572,0
+WSFS.US,D,20181017,000000,42.9955,43.5389,42.6238,43.1107,132662.78973125,0
+WSFS.US,D,20181018,000000,43.2171,43.6731,42.5792,42.605,276231.27296876,0
+WSFS.US,D,20181019,000000,42.4848,42.8176,41.2686,41.364,354413.90388856,0
+WSFS.US,D,20181022,000000,41.364,42.1042,40.4259,40.8115,305369.48249196,0
+WSFS.US,D,20181023,000000,41.1444,41.3352,39.3778,40.4687,241834.45800351,0
+WSFS.US,D,20181024,000000,39.9878,40.4737,38.0304,38.097,251120.80296311,0
+WSFS.US,D,20181025,000000,38.3245,40.3663,38.0672,39.958,429221.96944046,0
+WSFS.US,D,20181026,000000,39.6718,40.1756,39.33,39.5119,280203.65874481,0
+WSFS.US,D,20181029,000000,40.0127,41.2,39.6242,41.0689,250460.58379182,0
+WSFS.US,D,20181030,000000,41.0589,41.4007,40.3097,40.7817,285823.57315409,0
+WSFS.US,D,20181031,000000,41.0689,41.7436,40.3375,40.3923,294749.61557814,0
+WSFS.US,D,20181101,000000,40.6317,41.2199,40.3743,40.6783,243169.99282104,0
+WSFS.US,D,20181102,000000,40.7539,41.049,40.0991,40.5581,112273.49065933,0
+WSFS.US,D,20181105,000000,40.6685,40.8025,39.7563,40.1468,161524.23054696,0
+WSFS.US,D,20181106,000000,40.1557,41.197,39.8507,40.9665,119545.96586016,0
+WSFS.US,D,20181107,000000,41.0122,41.5468,40.4121,41.4405,141886.73592772,0
+WSFS.US,D,20181108,000000,41.356,41.9174,41.202,41.6888,89905.546936862,0
+WSFS.US,D,20181109,000000,41.4792,41.8786,40.7827,41.1364,117189.90933579,0
+WSFS.US,D,20181112,000000,41.1464,41.6501,40.9477,41.0122,91512.818303557,0
+WSFS.US,D,20181113,000000,41.1265,41.9462,40.7648,40.7827,128140.89226691,0
+WSFS.US,D,20181114,000000,41.0023,41.1175,39.3171,39.6609,144046.5382777,0
+WSFS.US,D,20181115,000000,39.6609,40.2889,39.4095,40.0514,237158.57649465,0
+WSFS.US,D,20181116,000000,39.7732,40.1081,39.5645,40.0415,114858.00717134,0
+WSFS.US,D,20181119,000000,39.9272,40.4787,39.3549,39.6222,143557.41248922,0
+WSFS.US,D,20181120,000000,39.3748,39.6897,38.5162,38.88,138550.41496304,0
+WSFS.US,D,20181121,000000,38.8888,39.6609,38.4318,38.9078,68993.909831556,0
+WSFS.US,D,20181123,000000,38.6236,39.2506,38.4219,38.8224,31469.105255979,0
+WSFS.US,D,20181126,000000,39.0906,39.5645,38.861,39.0906,99513.950028804,0
+WSFS.US,D,20181127,000000,38.9842,39.2317,38.5162,38.6136,76708.20853269,0
+WSFS.US,D,20181128,000000,38.6236,39.3598,38.1457,39.3092,178606.39517245,0
+WSFS.US,D,20181129,000000,39.1651,39.8358,38.8978,39.5834,177565.74483234,0
+WSFS.US,D,20181130,000000,39.5367,40.4597,39.5367,40.0603,205356.34235803,0
+WSFS.US,D,20181203,000000,40.4687,40.4866,39.6609,40.1269,266265.58663626,0
+WSFS.US,D,20181204,000000,39.9659,40.1557,37.4889,37.5555,245702.17488654,0
+WSFS.US,D,20181206,000000,36.9941,37.6896,36.1554,37.6807,194549.2791548,0
+WSFS.US,D,20181207,000000,37.6807,38.0701,37.3805,37.8983,159608.99109122,0
+WSFS.US,D,20181210,000000,37.6807,38.0334,36.7655,37.1561,213248.77946362,0
+WSFS.US,D,20181211,000000,37.5853,38.1924,37.1073,37.6995,182669.35979822,0
+WSFS.US,D,20181212,000000,37.9469,38.5262,37.6041,38.0234,252228.88422468,0
+WSFS.US,D,20181213,000000,38.0334,38.0334,37.2981,37.7095,231372.60086088,0
+WSFS.US,D,20181214,000000,37.5177,38.3682,37.4233,37.6995,283859.01854683,0
+WSFS.US,D,20181217,000000,37.4511,38.1735,37.2981,37.6041,241947.17834983,0
+WSFS.US,D,20181218,000000,37.8883,38.2609,36.7377,36.8043,331349.50945491,0
+WSFS.US,D,20181219,000000,36.8897,37.0517,35.7084,35.9299,187106.71700282,0
+WSFS.US,D,20181220,000000,35.9299,36.5171,35.4132,35.613,291765.5456957,0
+WSFS.US,D,20181221,000000,35.5862,36.2628,34.9284,35.0903,427032.98057223,0
+WSFS.US,D,20181224,000000,34.8995,35.4232,32.1383,34.6611,100708.58441344,0
+WSFS.US,D,20181226,000000,34.8419,35.766,34.4335,35.7272,199793.79455357,0
+WSFS.US,D,20181227,000000,35.1201,35.8028,34.517,35.4996,297176.12231897,0
+WSFS.US,D,20181228,000000,35.5294,36.233,35.1847,35.747,130751.57600216,0
+WSFS.US,D,20181231,000000,35.756,36.1644,35.3546,36.0998,131291.02337383,0
+WSFS.US,D,20190102,000000,35.8524,36.537,35.6706,36.5072,174267.66827087,0
+WSFS.US,D,20190103,000000,36.4694,37.3945,36.1366,36.7655,152836.71242717,0
+WSFS.US,D,20190104,000000,37.1073,37.9569,36.7655,37.2793,187289.88756559,0
+WSFS.US,D,20190107,000000,37.2793,37.47,36.8897,37.0617,155038.78490702,0
+WSFS.US,D,20190108,000000,37.3458,38.2838,37.0617,38.2222,182534.4979553,0
+WSFS.US,D,20190109,000000,38.3682,38.6186,37.8595,38.2321,178640.61384901,0
+WSFS.US,D,20190110,000000,38.2321,38.6336,37.8883,38.6336,152709.90203757,0
+WSFS.US,D,20190111,000000,38.4219,38.6802,38.242,38.2888,135728.38057844,0
+WSFS.US,D,20190114,000000,38.1,38.6038,38.0234,38.0334,152030.56066467,0
+WSFS.US,D,20190115,000000,38.0056,38.2609,37.5277,38.2321,127224.03302142,0
+WSFS.US,D,20190116,000000,38.4706,38.9842,38.404,38.7568,75269.01125381,0
+WSFS.US,D,20190117,000000,38.7468,39.014,38.555,38.8124,90763.026714209,0
+WSFS.US,D,20190118,000000,38.7568,39.5834,38.5262,39.49,209066.04946989,0
+WSFS.US,D,20190122,000000,39.2992,39.802,38.87,39.346,233531.39677919,0
+WSFS.US,D,20190123,000000,38.3583,42.593,38.3583,40.9477,474324.19801093,0
+WSFS.US,D,20190124,000000,40.7449,41.0023,39.9083,40.7747,292371.41755717,0
+WSFS.US,D,20190125,000000,40.9665,41.1732,40.4687,40.4787,190283.01533299,0
+WSFS.US,D,20190128,000000,40.2133,40.6783,39.9659,40.4121,121699.72962017,0
+WSFS.US,D,20190129,000000,40.4121,40.7549,40.27,40.3177,78919.338897516,0
+WSFS.US,D,20190130,000000,40.4021,40.5482,39.802,40.0693,110292.83314546,0
+WSFS.US,D,20190131,000000,39.9371,40.2889,39.651,40.1557,132930.50055376,0
+WSFS.US,D,20190201,000000,40.1845,40.737,39.7772,40.6039,142732.1385251,0
+WSFS.US,D,20190204,000000,40.5949,41.1265,40.5085,41.1175,159021.23499971,0
+WSFS.US,D,20190205,000000,41.1732,41.2308,40.5482,41.1175,156796.01459159,0
+WSFS.US,D,20190206,000000,41.1086,41.1921,40.6039,40.9277,175491.48917375,0
+WSFS.US,D,20190207,000000,40.9079,41.3471,40.6029,41.0788,204033.89115212,0
+WSFS.US,D,20190208,000000,40.9079,41.2904,40.2491,40.268,132484.6513268,0
+WSFS.US,D,20190211,000000,40.2591,40.4399,39.8378,40.268,151087.53419592,0
+WSFS.US,D,20190212,000000,40.2969,40.8314,40.1776,40.3257,231790.27000125,0
+WSFS.US,D,20190213,000000,40.3634,40.5671,40.0673,40.1825,128631.02448706,0
+WSFS.US,D,20190214,000000,39.9829,40.1825,39.1512,39.5238,230543.3011701,0
+WSFS.US,D,20190215,000000,39.7066,40.9755,39.7066,40.8314,190051.53605038,0
+WSFS.US,D,20190219,000000,40.6128,41.509,40.3733,41.2229,91118.297091443,0
+WSFS.US,D,20190220,000000,41.2129,41.8428,41.0212,41.7485,90386.62127204,0
+WSFS.US,D,20190221,000000,41.7773,41.9592,41.3471,41.814,190646.33716354,0
+WSFS.US,D,20190222,000000,41.8717,42.4937,41.5488,42.1012,187835.37352723,0
+WSFS.US,D,20190225,000000,42.2433,42.4838,41.4802,41.5289,115982.19133952,0
+WSFS.US,D,20190226,000000,41.4504,41.9104,40.5839,41.5756,127241.14235969,0
+WSFS.US,D,20190227,000000,41.5856,42.2572,41.4604,42.0624,282884.79269652,0
+WSFS.US,D,20190228,000000,42.0714,42.0714,41.1841,41.3202,743955.29213011,0
+WSFS.US,D,20190301,000000,41.6054,41.8042,39.7941,40.9178,1518968.0589658,0
+WSFS.US,D,20190304,000000,41.0122,43.0839,41.0122,42.4649,872798.67369818,0
+WSFS.US,D,20190305,000000,42.2532,42.3397,41.4414,42.0068,654006.46863172,0
+WSFS.US,D,20190306,000000,42.0068,42.4262,41.0023,41.0311,474443.96337889,0
+WSFS.US,D,20190307,000000,40.9576,40.9874,39.7791,40.0395,431492.47927344,0
+WSFS.US,D,20190308,000000,39.799,40.2392,39.6867,40.0583,300388.65218903,0
+WSFS.US,D,20190311,000000,40.116,40.5174,39.9997,40.2491,375101.10673289,0
+WSFS.US,D,20190312,000000,40.2491,40.6595,39.7265,40.3445,242384.97612348,0
+WSFS.US,D,20190313,000000,40.4011,41.357,40.2591,40.4399,575181.73431058,0
+WSFS.US,D,20190314,000000,40.5373,40.8125,39.9997,40.0494,465421.30351514,0
+WSFS.US,D,20190315,000000,40.0961,40.3345,39.1214,39.2088,953719.8051745,0
+WSFS.US,D,20190318,000000,39.2267,40.2203,39.18,40.1349,457625.48384925,0
+WSFS.US,D,20190319,000000,40.1925,40.1925,39.1512,39.2754,461435.83412747,0
+WSFS.US,D,20190320,000000,39.2854,39.4662,38.3802,38.4338,185013.33914263,0
+WSFS.US,D,20190321,000000,38.1864,38.3712,37.5952,38.0533,286768.61248617,0
+WSFS.US,D,20190322,000000,37.7283,37.786,35.6944,35.8087,268830.98094666,0
+WSFS.US,D,20190325,000000,35.7988,36.1962,35.5046,35.8584,241844.52232015,0
+WSFS.US,D,20190326,000000,36.1157,37.0795,35.8683,37.0705,273180.77859653,0
+WSFS.US,D,20190327,000000,36.9165,37.2793,36.6493,37.1659,330417.55373446,0
+WSFS.US,D,20190328,000000,37.1163,37.5097,36.694,37.2981,193276.1431004,0
+WSFS.US,D,20190329,000000,37.4899,37.6489,36.6205,36.85,142689.86839523,0
+WSFS.US,D,20190401,000000,37.1163,37.786,36.9553,37.3369,150700.05800545,0
+WSFS.US,D,20190402,000000,37.3369,37.5375,36.9355,37.4809,199466.70426291,0
+WSFS.US,D,20190403,000000,37.7671,38.1099,37.4343,37.6429,133712.49795634,0
+WSFS.US,D,20190404,000000,37.5952,38.702,37.5375,38.4537,196869.10413929,0
+WSFS.US,D,20190405,000000,38.4636,39.1124,38.1665,39.1035,230704.33023628,0
+WSFS.US,D,20190408,000000,38.9216,39.6768,38.7696,39.4105,229616.37760798,0
+WSFS.US,D,20190409,000000,39.3231,39.6579,38.8164,38.884,269216.4442738,0
+WSFS.US,D,20190410,000000,38.856,39.5516,38.7408,39.5417,175728.00061469,0
+WSFS.US,D,20190411,000000,39.6967,39.962,39.3152,39.6768,181392.19801717,0
+WSFS.US,D,20190412,000000,39.7623,40.4201,39.4463,39.8179,409592.52627452,0
+WSFS.US,D,20190415,000000,39.8279,40.0633,38.702,39.1214,162685.65268671,0
+WSFS.US,D,20190416,000000,39.1512,40.2779,39.1412,40.2203,249066.6759378,0
+WSFS.US,D,20190417,000000,40.116,40.5273,39.7791,40.3157,239672.6427902,0
+WSFS.US,D,20190418,000000,40.1727,40.5839,39.8875,40.1448,198786.35645835,0
+WSFS.US,D,20190422,000000,40.2113,40.5174,40.0494,40.4876,348399.46826716,0
+WSFS.US,D,20190423,000000,40.4975,40.8413,40.0097,40.6307,244145.22510303,0
+WSFS.US,D,20190424,000000,40.5571,41.4126,40.4011,41.1573,256077.47890611,0
+WSFS.US,D,20190425,000000,41.1573,41.1573,40.1825,40.8314,254573.87000077,0
+WSFS.US,D,20190426,000000,41.5388,41.5388,39.343,41.2716,578532.14531854,0
+WSFS.US,D,20190429,000000,41.05,41.8866,40.4677,41.5756,518744.06591351,0
+WSFS.US,D,20190430,000000,41.6054,41.8916,41.1374,41.2229,327399.26517547,0
+WSFS.US,D,20190501,000000,41.3103,41.823,40.736,41.0788,261936.92405132,0
+WSFS.US,D,20190502,000000,41.0788,41.6521,41.041,41.5388,164796.13988518,0
+WSFS.US,D,20190503,000000,41.6332,42.3774,41.6332,42.2433,180558.87259975,0
+WSFS.US,D,20190506,000000,41.7584,42.3198,41.0599,42.0814,176637.81483854,0
+WSFS.US,D,20190507,000000,41.8042,42.0814,41.4504,41.6809,174578.65565491,0
+WSFS.US,D,20190508,000000,41.662,41.671,41.1354,41.1354,102857.31601513,0
+WSFS.US,D,20190509,000000,40.8691,41.4693,40.7429,41.0768,241955.22980314,0
+WSFS.US,D,20190510,000000,41.0102,41.4991,40.7619,41.4594,137121.28200079,0
+WSFS.US,D,20190513,000000,40.9645,40.9645,40.0246,40.0633,302069.39306716,0
+WSFS.US,D,20190514,000000,40.0047,40.4549,39.7106,40.2839,270642.55794105,0
+WSFS.US,D,20190515,000000,39.9103,40.0822,38.9714,39.8427,169263.69003968,0
+WSFS.US,D,20190516,000000,39.8427,40.5541,39.8427,40.2451,237025.72751506,0
+WSFS.US,D,20190517,000000,39.958,40.5443,39.647,39.8924,130339.94545177,0
+WSFS.US,D,20190520,000000,39.6122,40.3455,39.345,39.7493,180940.31020023,0
+WSFS.US,D,20190521,000000,39.7941,40.1309,39.5556,40.0147,226747.04093518,0
+WSFS.US,D,20190522,000000,39.958,39.963,39.2536,39.6907,132013.64130826,0
+WSFS.US,D,20190523,000000,39.336,39.336,38.1715,38.3116,239930.28929607,0
+WSFS.US,D,20190524,000000,38.55,39.02,38.2152,38.8382,181248.27828928,0
+WSFS.US,D,20190528,000000,38.7994,38.8382,38.2818,38.4258,270194.69585078,0
+WSFS.US,D,20190529,000000,38.1387,39.0886,37.9231,38.9426,263340.89622198,0
+WSFS.US,D,20190530,000000,39.0688,39.1979,37.9867,38.2917,240492.88459599,0
+WSFS.US,D,20190531,000000,37.8893,38.3016,37.6409,37.9966,239089.918857,0
+WSFS.US,D,20190603,000000,38.0344,38.5113,37.4323,38.3414,233599.83413232,0
+WSFS.US,D,20190604,000000,38.723,39.3936,38.3364,39.2982,182609.98033007,0
+WSFS.US,D,20190605,000000,39.2585,39.4503,38.4546,38.703,174252.57179592,0
+WSFS.US,D,20190606,000000,38.8084,38.9336,37.9767,38.6286,176131.57971177,0
+WSFS.US,D,20190607,000000,38.6385,38.703,38.1576,38.1864,131080.67915615,0
+WSFS.US,D,20190610,000000,38.2818,39.326,38.245,38.876,287154.07581331,0
+WSFS.US,D,20190611,000000,39.0786,39.2486,38.6852,38.9714,165009.50339785,0
+WSFS.US,D,20190612,000000,38.8958,39.2198,38.6186,38.9812,216953.45441715,0
+WSFS.US,D,20190613,000000,39.193,39.7305,39.193,39.4801,221464.2811332,0
+WSFS.US,D,20190614,000000,39.4135,40.1011,39.2198,39.5834,279938.96721729,0
+WSFS.US,D,20190617,000000,39.6122,39.9878,39.1343,39.2883,328005.13703693,0
+WSFS.US,D,20190618,000000,39.5089,40.3127,38.6762,39.7573,268088.23437896,0
+WSFS.US,D,20190619,000000,39.9878,40.2074,39.6858,39.8825,426716.96102988,0
+WSFS.US,D,20190620,000000,39.9947,40.2163,39.2108,39.8527,540214.27259209,0
+WSFS.US,D,20190621,000000,39.5645,39.9878,38.713,38.7528,875488.86553486,0
+WSFS.US,D,20190624,000000,38.703,38.8282,38.0533,38.1099,500948.34123856,0
+WSFS.US,D,20190625,000000,38.3016,38.6564,37.7273,38.6086,523966.43981569,0
+WSFS.US,D,20190626,000000,38.723,38.9426,38.2818,38.3116,232479.67569078,0
+WSFS.US,D,20190627,000000,38.3613,38.9714,38.3613,38.9514,169661.23054679,0
+WSFS.US,D,20190628,000000,39.1343,39.9391,39.1343,39.5367,960304.88754914,0
+WSFS.US,D,20190701,000000,39.8229,39.9997,39.183,39.5278,260299.45973472,0
+WSFS.US,D,20190702,000000,39.49,39.7444,39.2297,39.4602,291364.98589361,0
+WSFS.US,D,20190703,000000,39.49,40.3505,39.49,39.9947,124446.28163,0
+WSFS.US,D,20190705,000000,40.0911,40.6843,40.0723,40.581,156240.46431331,0
+WSFS.US,D,20190708,000000,40.2739,40.3693,39.9908,40.0822,248794.93938865,0
+WSFS.US,D,20190709,000000,39.8527,40.0911,39.3936,40.0445,191130.43079371,0
+WSFS.US,D,20190710,000000,39.5834,39.5834,38.245,38.5798,726507.79281076,0
+WSFS.US,D,20190711,000000,38.858,38.876,38.4746,38.5988,350365.02930608,0
+WSFS.US,D,20190712,000000,38.7716,39.336,38.5838,39.2982,231754.03846136,0
+WSFS.US,D,20190715,000000,39.2883,39.2883,38.6086,38.723,341750.98069773,0
+WSFS.US,D,20190716,000000,38.5113,38.6942,38.1954,38.2718,395429.01347334,0
+WSFS.US,D,20190717,000000,37.8704,38.0244,37.1331,37.6598,331065.69572579,0
+WSFS.US,D,20190718,000000,37.7373,38.2053,37.5743,37.8515,301632.60172519,0
+WSFS.US,D,20190719,000000,37.6995,38.1665,37.3537,38.0244,388959.67074002,0
+WSFS.US,D,20190722,000000,38.0165,38.0165,37.4025,37.5356,235483.87420649,0
+WSFS.US,D,20190723,000000,38.2917,38.8382,37.7661,38.7994,461829.34890792,0
+WSFS.US,D,20190724,000000,38.7626,39.4702,38.5402,39.4135,347389.01087696,0
+WSFS.US,D,20190725,000000,39.3638,39.5645,39.1532,39.4602,289193.10636366,0
+WSFS.US,D,20190726,000000,39.5367,40.2451,39.4403,40.0911,267707.80321013,0
+WSFS.US,D,20190729,000000,40.1597,40.2263,39.8139,39.9292,347457.44823008,0
+WSFS.US,D,20190730,000000,39.6808,40.7619,39.6808,40.7429,210069.46183845,0
+WSFS.US,D,20190731,000000,40.7797,41.2119,40.5145,40.5641,345075.22448245,0
+WSFS.US,D,20190801,000000,40.3693,41.0768,39.6907,39.7573,253208.14223333,0
+WSFS.US,D,20190802,000000,39.6122,39.8139,39.0399,39.7493,254899.95385976,0
+WSFS.US,D,20190805,000000,39.0886,39.4135,38.55,38.7716,550243.3641194,0
+WSFS.US,D,20190806,000000,38.8482,39.2108,38.254,38.858,258586.51304335,0
+WSFS.US,D,20190807,000000,38.2798,38.6176,37.6955,38.4537,204127.48929683,0
+WSFS.US,D,20190808,000000,38.6276,39.807,38.6276,39.654,243276.67457738,0
+WSFS.US,D,20190809,000000,39.4254,40.268,39.2893,40.0285,226269.99232667,0
+WSFS.US,D,20190812,000000,39.7513,40.3455,39.5854,40.2303,184353.11997134,0
+WSFS.US,D,20190813,000000,40.1249,40.8751,39.3559,40.2025,239501.5494074,0
+WSFS.US,D,20190814,000000,39.4622,40.5771,38.7666,39.0111,162453.16697243,0
+WSFS.US,D,20190815,000000,39.1254,39.5208,39.0598,39.1164,116365.64180334,0
+WSFS.US,D,20190816,000000,39.2406,40.8055,39.171,40.4409,216344.5632607,0
+WSFS.US,D,20190819,000000,40.8055,41.1722,40.4895,41.0073,148944.84118422,0
+WSFS.US,D,20190820,000000,40.7579,40.9218,39.6639,40.5681,149424.90908772,0
+WSFS.US,D,20190821,000000,40.9973,41.0549,40.5293,40.6903,186610.54619269,0
+WSFS.US,D,20190822,000000,40.9705,41.2477,40.6049,40.8553,177661.35584037,0
+WSFS.US,D,20190823,000000,40.6426,41.1851,39.337,39.4821,292111.75818797,0
+WSFS.US,D,20190826,000000,39.961,40.3167,39.6838,40.3067,116258.960047,0
+WSFS.US,D,20190827,000000,40.4697,40.4697,38.9514,38.9812,182108.77736161,0
+WSFS.US,D,20190828,000000,38.9048,39.654,38.407,39.4423,201197.76672423,0
+WSFS.US,D,20190829,000000,39.7682,40.2969,39.5665,39.8557,162626.27321856,0
+WSFS.US,D,20190830,000000,40.0852,40.0852,38.9644,39.5755,185379.68026816,0
+WSFS.US,D,20190903,000000,39.4254,39.4721,38.8382,39.0498,188413.06530211,0
+WSFS.US,D,20190904,000000,39.6242,39.644,39.0419,39.2794,198013.41694074,0
+WSFS.US,D,20190905,000000,39.9223,40.9705,39.7335,40.2025,188703.92405288,0
+WSFS.US,D,20190906,000000,40.3555,40.3971,39.7136,39.8755,136264.80865511,0
+WSFS.US,D,20190909,000000,40.2491,41.3928,39.9322,41.2974,235632.8260927,0
+WSFS.US,D,20190910,000000,41.2974,41.9502,41.0172,41.5368,158325.79072019,0
+WSFS.US,D,20190911,000000,41.822,42.9855,41.2974,42.91,186727.29226566,0
+WSFS.US,D,20190912,000000,42.7451,43.3213,42.2552,43.0441,210966.19245068,0
+WSFS.US,D,20190913,000000,43.4357,44.0239,43.2836,43.9165,154680.4952348,0
+WSFS.US,D,20190916,000000,43.5707,44.1183,43.1207,43.8689,170194.63932847,0
+WSFS.US,D,20190917,000000,43.5995,43.6959,43.1395,43.5807,156169.0076652,0
+WSFS.US,D,20190918,000000,43.5509,43.8877,43.2935,43.6881,165705.95410903,0
+WSFS.US,D,20190919,000000,43.7824,44.2146,43.1475,43.2171,191125.39863538,0
+WSFS.US,D,20190920,000000,43.1873,43.5509,42.3715,42.6785,523352.51650092,0
+WSFS.US,D,20190923,000000,42.6686,43.0253,42.4678,42.6348,248189.06752719,0
+WSFS.US,D,20190924,000000,42.601,42.8812,42.142,42.2364,230881.46220906,0
+WSFS.US,D,20190925,000000,42.4092,43.3889,42.1896,43.3413,232996.98156586,0
+WSFS.US,D,20190926,000000,43.1574,43.1574,42.5166,42.5722,169180.15621162,0
+WSFS.US,D,20190927,000000,42.4967,43.1207,42.3128,42.4678,138075.37921784,0
+WSFS.US,D,20190930,000000,42.5265,42.7838,42.3228,42.3426,177954.22745446,0
+WSFS.US,D,20191001,000000,42.4579,42.8335,41.2189,41.4196,167103.88768971,0
+WSFS.US,D,20191002,000000,41.1136,41.7475,40.7857,41.2576,190590.98342204,0
+WSFS.US,D,20191003,000000,41.0261,41.5368,40.8055,41.4971,133849.37266258,0
+WSFS.US,D,20191004,000000,41.4484,41.8816,41.2775,41.813,241225.56684706,0
+WSFS.US,D,20191007,000000,41.6422,42.2184,41.4574,41.9104,169469.00209906,0
+WSFS.US,D,20191008,000000,41.5468,41.8816,40.5949,40.9218,140899.42646577,0
+WSFS.US,D,20191009,000000,41.3828,41.3828,40.5949,40.7389,145457.55547,0
+WSFS.US,D,20191010,000000,40.9218,41.0937,40.5641,40.6426,144608.12714596,0
+WSFS.US,D,20191011,000000,40.8055,41.7664,40.8055,41.1424,215735.67210425,0
+WSFS.US,D,20191014,000000,40.9804,41.2576,40.6705,41.209,125054.16635479,0
+WSFS.US,D,20191015,000000,41.4286,41.8032,41.1901,41.6322,130365.10624336,0
+WSFS.US,D,20191016,000000,41.5836,42.0824,41.5736,42.0248,151182.13877229,0
+WSFS.US,D,20191017,000000,42.2274,42.3128,41.9104,42.1996,181685.06963126,0
+WSFS.US,D,20191018,000000,42.0248,42.6537,41.978,42.3566,262429.0691348,0
+WSFS.US,D,20191021,000000,42.4868,42.9001,42.3616,42.448,199460.66567294,0
+WSFS.US,D,20191022,000000,43.6791,44.0944,41.5656,43.5509,514476.79566004,0
+WSFS.US,D,20191023,000000,43.3989,43.3989,40.9119,42.2274,272940.24142895,0
+WSFS.US,D,20191024,000000,42.0824,42.0824,41.5468,41.5468,318076.68867597,0
+WSFS.US,D,20191025,000000,41.4574,42.0436,41.1722,41.813,192677.31626059,0
+WSFS.US,D,20191028,000000,41.8418,42.3328,41.7475,41.8816,205942.08558621,0
+WSFS.US,D,20191029,000000,41.68,42.0724,41.6511,41.7664,214427.31094163,0
+WSFS.US,D,20191030,000000,41.6034,41.6034,40.8353,41.2676,363359.06851422,0
+WSFS.US,D,20191031,000000,41.1623,41.1623,40.0137,40.4895,225445.72479422,0
+WSFS.US,D,20191101,000000,40.6803,40.9973,40.5949,40.8055,225294.76004468,0
+WSFS.US,D,20191104,000000,40.9615,41.6223,40.8851,41.5836,216421.05206713,0
+WSFS.US,D,20191105,000000,41.661,42.3904,41.5736,42.1996,180257.94953234,0
+WSFS.US,D,20191106,000000,42.0824,42.5642,42.0824,42.3616,174339.12491899,0
+WSFS.US,D,20191107,000000,42.6119,43.0938,42.5275,42.7182,190037.44600708,0
+WSFS.US,D,20191108,000000,42.602,43.0889,42.5275,42.7858,116378.72541496,0
+WSFS.US,D,20191111,000000,42.449,42.912,42.3715,42.7759,154785.16412782,0
+WSFS.US,D,20191112,000000,42.8256,43.2866,42.6358,42.9677,185022.3970276,0
+WSFS.US,D,20191113,000000,42.4688,42.9478,41.6888,42.0436,156573.59319394,0
+WSFS.US,D,20191114,000000,41.8707,42.1798,41.6302,42.1708,102136.71094402,0
+WSFS.US,D,20191115,000000,42.303,42.4778,41.8906,41.9392,112888.42040576,0
+WSFS.US,D,20191118,000000,41.7186,41.7852,41.3381,41.659,141594.87074529,0
+WSFS.US,D,20191119,000000,41.821,42.3914,41.5716,42.298,182007.1277636,0
+WSFS.US,D,20191120,000000,42.1122,42.6408,41.812,42.2364,295349.44884962,0
+WSFS.US,D,20191121,000000,42.4778,42.4778,41.9094,42.1122,180106.98478281,0
+WSFS.US,D,20191122,000000,42.3228,42.3426,41.9194,42.2274,123850.47408518,0
+WSFS.US,D,20191125,000000,42.2274,42.8355,42.0536,42.6408,146813.21892081,0
+WSFS.US,D,20191126,000000,42.5374,42.8733,42.3426,42.6696,134921.22238427,0
+WSFS.US,D,20191127,000000,42.9478,43.2101,42.8057,43.0938,149760.05083169,0
+WSFS.US,D,20191129,000000,42.8832,43.2191,42.8256,42.9289,83715.99220601,0
+WSFS.US,D,20191202,000000,43.1703,43.3243,42.1122,42.2274,197846.34928459,0
+WSFS.US,D,20191203,000000,41.8996,41.8996,41.4176,41.659,176357.02040441,0
+WSFS.US,D,20191204,000000,41.831,42.1798,41.4554,41.8996,143246.42510518,0
+WSFS.US,D,20191205,000000,42.0068,42.1798,41.8022,41.8608,258472.78626537,0
+WSFS.US,D,20191206,000000,42.4102,43.3055,41.8996,41.9194,238325.0307927,0
+WSFS.US,D,20191209,000000,41.8806,42.1122,41.8022,41.8996,190541.66827053,0
+WSFS.US,D,20191210,000000,41.821,41.9492,41.66,41.8022,232071.06443538,0
+WSFS.US,D,20191211,000000,41.8996,41.8996,41.3808,41.5637,312445.7035184,0
+WSFS.US,D,20191212,000000,41.5637,42.3426,41.5637,42.0336,268454.57550449,0
+WSFS.US,D,20191213,000000,42.0922,42.2364,41.3997,41.6203,190440.0186725,0
+WSFS.US,D,20191216,000000,41.7942,42.4589,41.7376,42.2364,363032.98465523,0
+WSFS.US,D,20191217,000000,42.293,42.7371,42.0536,42.6984,252553.96165202,0
+WSFS.US,D,20191218,000000,42.8921,43.2289,42.3715,42.6845,313884.90079727,0
+WSFS.US,D,20191219,000000,42.7958,42.7958,42.3426,42.5275,164059.43190746,0
+WSFS.US,D,20191220,000000,42.5642,42.9975,42.5176,42.7659,638990.5082115,0
+WSFS.US,D,20191223,000000,42.8156,42.8454,42.1896,42.4778,166467.82287833,0
+WSFS.US,D,20191224,000000,42.5076,42.6408,42.3328,42.4688,51570.564872124,0
+WSFS.US,D,20191226,000000,42.4976,42.7083,42.3914,42.4976,82039.277054531,0
+WSFS.US,D,20191227,000000,42.602,42.6646,42.1996,42.2652,84200.085836179,0
+WSFS.US,D,20191230,000000,42.3228,42.7083,42.132,42.4778,133085.49102994,0
+WSFS.US,D,20191231,000000,42.3814,42.759,42.3128,42.3526,141267.78045463,0
+WSFS.US,D,20200102,000000,42.5076,43.0362,41.9592,42.3616,162238.79702809,0
+WSFS.US,D,20200103,000000,41.7564,42.5414,41.7564,42.3616,165021.58057781,0
+WSFS.US,D,20200106,000000,41.9194,42.1708,41.5637,42.0536,211947.46332264,0
+WSFS.US,D,20200107,000000,41.8996,42.0248,40.5641,41.0231,336282.03103799,0
+WSFS.US,D,20200108,000000,40.9675,41.4077,40.7251,41.2159,147560.99764683,0
+WSFS.US,D,20200109,000000,41.3808,41.5716,41.0231,41.1493,241166.18737891,0
+WSFS.US,D,20200110,000000,41.2348,41.2348,40.6585,40.9178,144265.94038035,0
+WSFS.US,D,20200113,000000,40.8989,41.1106,40.5721,41.0907,174890.64947061,0
+WSFS.US,D,20200114,000000,41.1106,41.1772,40.8612,41.0907,235966.961405,0
+WSFS.US,D,20200115,000000,41.043,41.1007,40.5443,40.9277,232880.23549287,0
+WSFS.US,D,20200116,000000,41.196,41.7654,40.9079,41.4852,216623.3448315,0
+WSFS.US,D,20200117,000000,41.8608,41.8707,41.2258,41.3431,149000.19492571,0
+WSFS.US,D,20200121,000000,41.0231,41.3719,40.6763,40.7737,159632.13901949,0
+WSFS.US,D,20200122,000000,40.9079,41.0231,38.877,39.6867,631665.69856416,0
+WSFS.US,D,20200123,000000,39.3877,39.6768,38.9524,39.3976,309266.38589323,0
+WSFS.US,D,20200124,000000,39.6371,39.8587,39.1462,39.8288,229063.84662469,0
+WSFS.US,D,20200127,000000,39.2138,40.0524,39.2138,39.8189,170060.78391722,0
+WSFS.US,D,20200128,000000,39.8388,40.0425,39.5695,39.5884,186228.10216054,0
+WSFS.US,D,20200129,000000,39.8099,39.8487,39.185,39.4076,184260.5282583,0
+WSFS.US,D,20200130,000000,39.185,39.6271,39.012,39.6073,129051.71292243,0
+WSFS.US,D,20200131,000000,39.329,39.329,38.3583,38.406,169077.50018193,0
+WSFS.US,D,20200203,000000,38.5202,39.2814,38.4189,39.032,168575.29078181,0
+WSFS.US,D,20200204,000000,39.4642,39.9163,39.2138,39.5884,211970.6112509,0
+WSFS.US,D,20200205,000000,39.9659,40.4677,39.5546,40.2651,174356.23425726,0
+WSFS.US,D,20200206,000000,40.4975,40.5979,40.1409,40.3813,128392.5001828,0
+WSFS.US,D,20200207,000000,40.3037,40.5373,40.1617,40.2263,123688.43858735,0
+WSFS.US,D,20200210,000000,40.0534,40.4777,39.8895,40.1786,76828.980332317,0
+WSFS.US,D,20200211,000000,40.3037,40.6793,40.0435,40.3713,216028.54371834,0
+WSFS.US,D,20200212,000000,40.5473,40.7857,39.9461,40.0911,105237.52689943,0
+WSFS.US,D,20200213,000000,39.956,40.2363,39.8199,40.0812,98121.048606446,0
+WSFS.US,D,20200214,000000,39.9272,39.956,39.494,39.6172,101026.61681912,0
+WSFS.US,D,20200218,000000,39.4493,39.4493,38.7398,38.9128,94517.016819263,0
+WSFS.US,D,20200219,000000,39.0002,39.2028,38.569,38.7598,171437.58243296,0
+WSFS.US,D,20200220,000000,38.6146,39.4264,38.5461,39.4165,306098.13901636,0
+WSFS.US,D,20200221,000000,39.3479,39.5228,38.9128,39.484,169715.57785662,0
+WSFS.US,D,20200224,000000,38.5759,38.9226,38.3146,38.6434,137126.31415911,0
+WSFS.US,D,20200225,000000,38.6246,39.0588,37.3379,37.6568,197896.67086777,0
+WSFS.US,D,20200226,000000,37.8515,38.0066,36.9235,37.006,207900.60160349,0
+WSFS.US,D,20200227,000000,36.4029,36.6046,34.7614,34.8687,277643.29659273,0
+WSFS.US,D,20200228,000000,33.7957,34.6154,32.5198,33.274,352996.84810628,0
+WSFS.US,D,20200302,000000,33.3803,35.1966,32.7156,35.1668,318810.3773587,0
+WSFS.US,D,20200303,000000,34.993,35.3348,33.4489,34.1424,369541.57822343,0
+WSFS.US,D,20200304,000000,34.6074,34.8767,33.6327,34.8002,245790.74087293,0
+WSFS.US,D,20200305,000000,33.8353,34.1921,32.7742,33.2829,255373.98317329,0
+WSFS.US,D,20200306,000000,32.2506,33.429,31.884,32.7822,256399.53703846,0
+WSFS.US,D,20200309,000000,30.6281,30.8705,29.2886,29.4794,283618.48137925,0
+WSFS.US,D,20200310,000000,30.5038,30.6031,29.0244,29.7676,380075.89844584,0
+WSFS.US,D,20200311,000000,28.9012,29.1992,26.6218,26.8036,410462.08323183,0
+WSFS.US,D,20200312,000000,24.9515,25.6162,23.5317,23.7343,421745.18861193,0
+WSFS.US,D,20200313,000000,25.2307,25.7633,23.6668,25.1244,437035.90487629,0
+WSFS.US,D,20200316,000000,26.1776,26.1776,20.1524,20.3551,395053.61446283,0
+WSFS.US,D,20200317,000000,20.5578,23.7145,19.7947,23.483,415784.0938687,0
+WSFS.US,D,20200318,000000,21.9766,22.3721,20.5479,20.7317,385059.74804376,0
+WSFS.US,D,20200319,000000,20.5578,23.8029,19.5125,22.7,770437.52849318,0
+WSFS.US,D,20200320,000000,22.4198,23.473,19.4946,19.9487,818823.74358183,0
+WSFS.US,D,20200323,000000,20.1325,20.1325,17.2262,18.82,339520.7281313,0
+WSFS.US,D,20200324,000000,19.7082,21.2831,19.428,21.2037,358514.10648587,0
+WSFS.US,D,20200325,000000,21.4451,22.6066,20.22,22.1128,476218.30240174,0
+WSFS.US,D,20200326,000000,22.402,24.41,22.1714,24.1407,394354.14445667,0
+WSFS.US,D,20200327,000000,23.0299,24.5461,22.3433,23.3667,336053.57105036,0
+WSFS.US,D,20200330,000000,23.4065,23.8417,22.5768,23.6668,399952.92380101,0
+WSFS.US,D,20200331,000000,23.2902,24.2977,23.2803,24.0623,443377.43078834,0
+WSFS.US,D,20200401,000000,22.7676,23.318,22.6166,22.8848,281337.90722964,0
+WSFS.US,D,20200402,000000,22.5768,23.7641,22.1515,23.0299,256541.44390302,0
+WSFS.US,D,20200403,000000,22.866,23.6897,21.146,21.4649,305690.53419263,0
+WSFS.US,D,20200406,000000,22.5966,24.1209,22.5966,23.9361,321670.65614653,0
+WSFS.US,D,20200407,000000,25.0002,25.4533,24.4875,24.9128,483232.12466504,0
+WSFS.US,D,20200408,000000,25.4732,26.0008,24.6743,25.2506,255644.71329079,0
+WSFS.US,D,20200409,000000,25.347,26.6516,25.1244,26.3306,391674.01693663,0
+WSFS.US,D,20200413,000000,26.1876,26.6118,24.1069,24.5362,292650.19912797,0
+WSFS.US,D,20200414,000000,25.181,25.181,23.4065,24.0135,165484.53914305,0
+WSFS.US,D,20200415,000000,22.8074,23.1243,22.1913,22.4396,223313.09609915,0
+WSFS.US,D,20200416,000000,22.4396,22.4396,20.2776,20.7595,347008.57970814,0
+WSFS.US,D,20200417,000000,21.8127,22.8372,21.5425,22.5272,367140.23227419,0
+WSFS.US,D,20200420,000000,21.7451,22.083,21.3606,21.8803,279859.45911588,0
+WSFS.US,D,20200421,000000,20.9353,21.8515,20.6839,21.7938,211210.75534492,0
+WSFS.US,D,20200422,000000,22.3532,22.4784,21.6786,21.7263,190118.96697183,0
+WSFS.US,D,20200423,000000,21.8902,22.5966,21.8515,22.1814,199195.97414542,0
+WSFS.US,D,20200424,000000,22.2758,22.5172,21.8217,22.3622,177555.6805157,0
+WSFS.US,D,20200427,000000,22.5966,24.4001,22.4983,23.9758,788741.50115822,0
+WSFS.US,D,20200428,000000,25.0857,26.5552,24.1497,26.2164,482649.40073184,0
+WSFS.US,D,20200429,000000,27.4603,29.4943,26.8533,28.7352,456712.65033041,0
+WSFS.US,D,20200430,000000,27.6641,29.0542,27.0937,28.1758,410509.38552002,0
+WSFS.US,D,20200501,000000,27.1037,27.1811,25.5676,26.4668,264232.59467588,0
+WSFS.US,D,20200504,000000,25.8676,26.2164,25.4056,26.1876,214359.88002018,0
+WSFS.US,D,20200505,000000,26.903,27.1861,25.4344,25.5676,332254.29152045,0
+WSFS.US,D,20200506,000000,25.6748,26.1736,24.9317,25.028,316501.62312251,0
+WSFS.US,D,20200507,000000,25.3976,26.0176,24.6971,24.7846,227709.18960554,0
+WSFS.US,D,20200508,000000,25.5228,26.2502,25.4215,26.1438,161738.6004913,0
+WSFS.US,D,20200511,000000,25.5228,25.6391,24.4845,24.7459,368002.74420985,0
+WSFS.US,D,20200512,000000,24.9903,24.9952,23.5247,23.5734,508440.21854205,0
+WSFS.US,D,20200513,000000,23.2822,23.2822,21.9578,22.6434,309081.20246714,0
+WSFS.US,D,20200514,000000,21.8952,23.1551,21.1271,23.1064,398660.66554501,0
+WSFS.US,D,20200515,000000,22.9633,23.4959,22.6244,23.3021,207140.7456975,0
+WSFS.US,D,20200518,000000,24.5829,25.6878,24.4547,25.4851,372882.93134642,0
+WSFS.US,D,20200519,000000,25.1443,25.192,23.8267,23.8367,375962.61223689,0
+WSFS.US,D,20200520,000000,24.4259,25.494,24.1069,25.182,332004.69646789,0
+WSFS.US,D,20200521,000000,25.0668,25.814,24.9615,25.4264,177017.23957571,0
+WSFS.US,D,20200522,000000,25.6192,25.82,24.5581,25.1244,128647.12739367,0
+WSFS.US,D,20200526,000000,26.5324,27.5209,26.2124,27.1811,201890.19170875,0
+WSFS.US,D,20200527,000000,28.1331,29.4506,27.7923,29.3254,490202.6703668,0
+WSFS.US,D,20200528,000000,29.8987,29.8987,27.3948,27.5499,212780.78874006,0
+WSFS.US,D,20200529,000000,26.9596,27.3987,26.4727,26.8423,230355.09844903,0
+WSFS.US,D,20200601,000000,27.0749,27.5895,26.5026,27.0461,271017.95695156,0
+WSFS.US,D,20200602,000000,27.5299,27.7823,27.0838,27.3679,242291.37797877,0
+WSFS.US,D,20200603,000000,28.1996,28.9002,28.1529,28.4232,465768.52243906,0
+WSFS.US,D,20200604,000000,28.0635,28.4928,27.7157,28.453,343444.80518749,0
+WSFS.US,D,20200605,000000,29.239,31.7299,29.239,31.0622,278643.6896663,0
+WSFS.US,D,20200608,000000,31.7398,31.9833,30.7233,31.8194,174968.14470871,0
+WSFS.US,D,20200609,000000,30.9827,32.3242,30.7233,31.7597,343582.6863254,0
+WSFS.US,D,20200610,000000,31.558,31.558,29.5986,29.6801,395554.81743129,0
+WSFS.US,D,20200611,000000,28.1331,28.617,27.2895,27.3093,509605.66640845,0
+WSFS.US,D,20200612,000000,28.5782,28.7044,26.1936,27.3043,356181.19788976,0
+WSFS.US,D,20200615,000000,26.0962,27.5965,25.8518,27.1613,297843.38651191,0
+WSFS.US,D,20200616,000000,28.5216,29.0532,27.2895,27.8111,323987.46183602,0
+WSFS.US,D,20200617,000000,27.8896,27.9383,26.3952,26.4538,272366.57538072,0
+WSFS.US,D,20200618,000000,26.1936,26.9219,26.1936,26.7241,259249.75150964,0
+WSFS.US,D,20200619,000000,27.0163,27.3899,25.8518,26.0762,543586.82509665,0
+WSFS.US,D,20200622,000000,25.6679,26.5423,25.494,26.3853,198580.03796733,0
+WSFS.US,D,20200623,000000,26.9219,26.9795,25.7872,26.2988,345759.59801367,0
+WSFS.US,D,20200624,000000,25.969,25.969,24.7945,25.2218,336598.05058034,0
+WSFS.US,D,20200625,000000,25.0181,26.1638,24.7657,26.1438,393995.85478444,0
+WSFS.US,D,20200626,000000,25.6093,25.6878,24.3295,24.8929,594228.45354332,0
+WSFS.US,D,20200629,000000,25.3778,26.8523,24.9853,26.8225,263246.2916456,0
+WSFS.US,D,20200630,000000,26.6397,28.1132,26.6198,27.8399,341481.25701191,0
+WSFS.US,D,20200701,000000,27.8211,28.2781,26.27,26.3366,222679.04415111,0
+WSFS.US,D,20200702,000000,27.1513,27.5499,25.9888,26.1339,127829.90488287,0
+WSFS.US,D,20200706,000000,27.0262,27.3043,26.27,26.6764,316550.93827403,0
+WSFS.US,D,20200707,000000,26.27,26.3853,25.2118,25.2904,197723.56462164,0
+WSFS.US,D,20200708,000000,25.1731,25.7474,24.7757,25.2516,472677.67580936,0
+WSFS.US,D,20200709,000000,25.0767,26.2988,24.1269,24.1457,219139.42399038,0
+WSFS.US,D,20200710,000000,24.2421,25.498,24.2421,25.4851,177942.15027451,0
+WSFS.US,D,20200713,000000,25.9192,26.5721,25.2118,25.959,209092.21669314,0
+WSFS.US,D,20200714,000000,25.979,26.3366,25.4652,25.9004,166775.79096738,0
+WSFS.US,D,20200715,000000,26.592,27.4325,26.5423,27.1186,347862.03375882,0
+WSFS.US,D,20200716,000000,26.7927,27.4425,26.5522,27.1911,276120.56548577,0
+WSFS.US,D,20200717,000000,27.0262,27.1513,25.9978,26.0564,245869.24254269,0
+WSFS.US,D,20200720,000000,25.8914,26.1339,25.2118,25.3927,190111.92195019,0
+WSFS.US,D,20200721,000000,25.7872,27.0461,25.7872,26.8722,215240.50772579,0
+WSFS.US,D,20200722,000000,26.5224,26.8821,26.0474,26.5622,177846.53926647,0
+WSFS.US,D,20200723,000000,26.6397,28.5216,26.2462,28.1708,439815.66913103,0
+WSFS.US,D,20200724,000000,26.8921,28.5216,26.2214,27.1037,490806.52936494,0
+WSFS.US,D,20200727,000000,27.0937,27.7157,26.5274,27.5995,778841.23288385,0
+WSFS.US,D,20200728,000000,27.6383,28.143,27.5299,27.5399,302611.85973382,0
+WSFS.US,D,20200729,000000,27.5797,28.1629,27.1513,28.0635,262932.28496658,0
+WSFS.US,D,20200730,000000,27.4237,28.143,27.0471,27.8399,174972.17043536,0
+WSFS.US,D,20200731,000000,27.5499,27.8797,27.0163,27.677,320029.16610327,0
+WSFS.US,D,20200803,000000,27.9095,27.9095,27.1613,27.2995,152324.43871042,0
+WSFS.US,D,20200804,000000,27.1811,27.211,26.6764,27.0361,132504.77996008,0
+WSFS.US,D,20200805,000000,27.4445,27.991,27.1136,27.9522,148632.84736852,0
+WSFS.US,D,20200806,000000,27.8141,28.1579,27.4157,28.0585,127019.72739371,0
+WSFS.US,D,20200807,000000,27.8439,30.0169,27.5031,30.007,265136.37030975,0
+WSFS.US,D,20200810,000000,30.0368,31.0503,29.7626,30.5435,376190.06579286,0
+WSFS.US,D,20200811,000000,31.2063,31.9853,30.7393,30.942,282739.86653697,0
+WSFS.US,D,20200812,000000,31.6822,31.9386,30.1829,30.7393,254810.3814417,0
+WSFS.US,D,20200813,000000,30.5048,30.6399,29.9504,30.0954,232729.27074334,0
+WSFS.US,D,20200814,000000,29.7526,30.5813,29.4615,30.3975,236843.56338395,0
+WSFS.US,D,20200817,000000,30.2902,30.2902,29.5798,29.8023,342239.10005456,0
+WSFS.US,D,20200818,000000,29.8023,29.8023,28.7998,28.8594,239516.64588235,0
+WSFS.US,D,20200819,000000,28.8982,29.229,28.0983,28.4987,276003.8194128,0
+WSFS.US,D,20200820,000000,28.2344,28.6,28.138,28.3228,175457.2704972,0
+WSFS.US,D,20200821,000000,28.304,28.5832,27.9721,28.3894,260457.4695059,0
+WSFS.US,D,20200824,000000,28.5752,29.229,27.982,29.082,181938.69041047,0
+WSFS.US,D,20200825,000000,29.383,29.5897,28.8842,29.229,104985.91898354,0
+WSFS.US,D,20200826,000000,29.5212,29.5212,28.304,28.4689,388479.6028365,0
+WSFS.US,D,20200827,000000,28.5951,29.393,28.459,29.1416,147438.21298388,0
+WSFS.US,D,20200828,000000,29.4426,29.4426,28.7312,28.7898,250879.25936386,0
+WSFS.US,D,20200831,000000,28.4788,28.7799,28.3596,28.5484,253799.92405149,0
+WSFS.US,D,20200901,000000,28.5484,28.8395,28.0585,28.6239,263114.44909768,0
+WSFS.US,D,20200902,000000,28.605,28.9378,28.3497,28.7998,206735.15373709,0
+WSFS.US,D,20200903,000000,28.908,29.9782,28.908,29.0918,229677.76993945,0
+WSFS.US,D,20200904,000000,29.7338,30.2325,29.383,29.6572,169292.87655794,0
+WSFS.US,D,20200908,000000,29.3442,29.3442,27.7187,27.8837,176474.77290904,0
+WSFS.US,D,20200909,000000,28.138,28.1668,27.2607,27.6213,147291.273961,0
+WSFS.US,D,20200910,000000,27.6511,27.9423,27.1425,27.2119,119362.7952974,0
+WSFS.US,D,20200911,000000,27.0838,27.2119,26.7629,27.055,148803.94075132,0
+WSFS.US,D,20200914,000000,27.2309,28.0307,27.1723,27.7853,111655.5416179,0
+WSFS.US,D,20200915,000000,27.8638,28.2493,26.9596,27.1037,128850.42658972,0
+WSFS.US,D,20200916,000000,27.1821,27.6213,26.743,27.3103,300601.00927004,0
+WSFS.US,D,20200917,000000,25.341,26.9973,25.341,26.7629,154888.82658916,0
+WSFS.US,D,20200918,000000,27.1225,27.3203,26.2084,26.5701,618163.41136594,0
+WSFS.US,D,20200921,000000,25.8566,26.4956,24.5819,25.0678,334437.24179869,0
+WSFS.US,D,20200922,000000,25.194,25.3321,24.6217,24.9028,238923.85763251,0
+WSFS.US,D,20200923,000000,25.039,25.351,24.1527,24.1825,277742.93332742,0
+WSFS.US,D,20200924,000000,24.1527,25.039,23.9569,24.4537,330256.5246683,0
+WSFS.US,D,20200925,000000,24.2789,25.1363,24.2599,24.9823,369145.04414799,0
+WSFS.US,D,20200928,000000,25.4195,26.0226,25.4195,25.801,173601.4105096,0
+WSFS.US,D,20200929,000000,25.7414,25.8964,24.9525,25.8766,210334.15336596,0
+WSFS.US,D,20200930,000000,26.1598,26.6277,25.9938,26.277,327248.30042593,0
+WSFS.US,D,20201001,000000,26.3535,26.5701,25.801,26.5304,215713.53060765,0
+WSFS.US,D,20201002,000000,26.1398,27.6413,25.8964,27.5229,265182.66616628,0
+WSFS.US,D,20201005,000000,27.8936,28.9458,27.7485,28.7312,280818.58849124,0
+WSFS.US,D,20201006,000000,29.2092,30.163,28.5573,28.7898,265724.12640127,0
+WSFS.US,D,20201007,000000,28.9378,29.8619,28.9378,29.696,349504.53023375,0
+WSFS.US,D,20201008,000000,30.0567,30.4561,29.5212,30.3875,173497.74804825,0
+WSFS.US,D,20201009,000000,30.7889,30.7889,29.7824,29.8619,228700.52479414,0
+WSFS.US,D,20201012,000000,29.9782,30.4959,29.706,30.3389,149962.34359606,0
+WSFS.US,D,20201013,000000,30.0666,30.1054,29.5112,29.7159,190050.52961872,0
+WSFS.US,D,20201014,000000,29.6771,29.9404,28.9926,29.0224,128887.66456126,0
+WSFS.US,D,20201015,000000,28.76,29.8421,28.5653,29.7924,198615.26307555,0
+WSFS.US,D,20201016,000000,29.6473,29.7924,28.8892,29.219,180531.69894483,0
+WSFS.US,D,20201019,000000,29.4913,29.5798,28.5285,28.5951,226970.46876449,0
+WSFS.US,D,20201020,000000,28.9826,29.696,28.619,29.1118,261872.51242486,0
+WSFS.US,D,20201021,000000,29.2786,29.7248,29.234,29.6096,286011.77587517,0
+WSFS.US,D,20201022,000000,29.8321,31.3126,29.531,31.1685,223483.18305029,0
+WSFS.US,D,20201023,000000,31.5481,32.969,30.4859,31.2063,253757.65392163,0
+WSFS.US,D,20201026,000000,31.2451,31.3027,30.4273,31.3027,641896.07642418,0
+WSFS.US,D,20201027,000000,31.0999,31.6822,29.7924,29.8421,380281.2105052,0
+WSFS.US,D,20201028,000000,29.082,29.8023,28.9378,29.2886,297159.01298069,0
+WSFS.US,D,20201029,000000,29.1216,30.4442,28.6816,30.2951,280012.43672873,0
+WSFS.US,D,20201030,000000,30.0567,30.9321,29.078,30.8755,243516.20531331,0
+WSFS.US,D,20201102,000000,31.41,32.2396,31.2063,32.1602,406158.58143848,0
+WSFS.US,D,20201103,000000,33.0365,33.8285,32.8497,33.6138,276176.92565893,0
+WSFS.US,D,20201104,000000,32.8398,33.2034,30.8079,30.9917,262717.91502223,0
+WSFS.US,D,20201105,000000,30.9917,32.3132,30.9917,31.6574,304969.92912153,0
+WSFS.US,D,20201106,000000,32.0777,32.498,31.247,31.3047,321809.54371609,0
+WSFS.US,D,20201109,000000,34.3471,37.783,34.3471,36.6135,458393.39120854,0
+WSFS.US,D,20201110,000000,37.0149,37.944,36.6135,37.6399,421708.95707203,0
+WSFS.US,D,20201111,000000,37.7095,37.7095,36.067,36.536,337462.57537934,0
+WSFS.US,D,20201112,000000,36.0869,36.2717,35.1519,35.6844,435216.27642858,0
+WSFS.US,D,20201113,000000,35.8028,37.0149,35.5354,36.693,340891.48805706,0
+WSFS.US,D,20201116,000000,37.9936,38.5212,37.0547,38.4428,289886.53777985,0
+WSFS.US,D,20201117,000000,37.8764,38.3901,37.0945,38.2082,261644.05243723,0
+WSFS.US,D,20201118,000000,38.5014,39.0886,37.6031,37.6499,304428.46888654,0
+WSFS.US,D,20201119,000000,37.4661,37.9151,36.9752,37.8277,198114.0601071,0
+WSFS.US,D,20201120,000000,37.3567,37.9738,37.005,37.8665,280984.64971572,0
+WSFS.US,D,20201123,000000,38.0711,39.1373,36.5668,38.717,482091.83759024,0
+WSFS.US,D,20201124,000000,39.1562,40.8185,38.8978,40.3595,374751.87494564,0
+WSFS.US,D,20201125,000000,39.8905,40.271,39.4394,39.7821,293110.13839822,0
+WSFS.US,D,20201127,000000,39.5288,40.1399,38.1308,39.0986,183189.68496827,0
+WSFS.US,D,20201130,000000,38.7368,39.2247,36.9851,37.2783,390444.15744376,0
+WSFS.US,D,20201201,000000,38.248,38.4864,37.5147,38.1308,270777.41978397,0
+WSFS.US,D,20201202,000000,38.101,39.5089,37.7283,39.2436,330429.63091443,0
+WSFS.US,D,20201203,000000,39.2436,39.9967,38.3851,39.5288,323140.04637531,0
+WSFS.US,D,20201204,000000,40.0852,41.0818,39.4791,40.9467,271880.46888723,0
+WSFS.US,D,20201207,000000,40.7698,41.4335,39.7046,41.0718,310679.41594886,0
+WSFS.US,D,20201208,000000,40.6714,41.5528,40.6714,41.4434,285334.44736561,0
+WSFS.US,D,20201209,000000,42.0208,42.0208,40.6327,41.0231,566010.12256062,0
+WSFS.US,D,20201210,000000,40.6128,41.1165,40.5751,40.9367,327832.0307908,0
+WSFS.US,D,20201211,000000,40.6714,41.3083,40.3595,41.1712,249402.82411343,0
+WSFS.US,D,20201214,000000,41.6104,42.0108,39.9967,40.4071,341673.48545964,0
+WSFS.US,D,20201215,000000,40.8483,41.3669,40.2035,41.2984,306322.57327734,0
+WSFS.US,D,20201216,000000,41.7674,41.8896,41.043,41.4534,412939.9179875,0
+WSFS.US,D,20201217,000000,41.6203,41.679,40.7698,41.4931,322512.03301725,0
+WSFS.US,D,20201218,000000,41.2,41.6104,40.4221,40.6813,1504494.5652122,0
+WSFS.US,D,20201221,000000,40.9069,41.3471,40.1835,41.1801,514905.53554872,0
+WSFS.US,D,20201222,000000,41.4236,41.7186,40.9943,41.5806,335126.64748823,0
+WSFS.US,D,20201223,000000,41.7674,43.2339,41.7088,43.1952,318368.55385841,0
+WSFS.US,D,20201224,000000,43.38,43.5947,42.7153,43.5947,220202.2158271,0
+WSFS.US,D,20201228,000000,43.9961,44.466,43.1952,44.2305,346372.51489677,0
+WSFS.US,D,20201229,000000,44.2494,44.309,43.2627,43.4485,287648.23376011,0
+WSFS.US,D,20201230,000000,43.1555,44.1918,42.5553,43.8599,300030.3625168,0
+WSFS.US,D,20201231,000000,44.0259,44.4173,43.5081,43.8787,254846.61298159,0
+WSFS.US,D,20210104,000000,44.3378,44.3875,42.4718,43.38,331312.27148336,0
+WSFS.US,D,20210105,000000,43.0372,44.0745,42.9985,43.6045,391798.8144629,0
+WSFS.US,D,20210106,000000,44.8178,46.7145,44.8178,45.8054,602734.81396367,0
+WSFS.US,D,20210107,000000,46.0786,46.4294,45.3851,45.5401,230683.19517134,0
+WSFS.US,D,20210108,000000,44.6518,45.41,44.5524,45.256,392605.97265707,0
+WSFS.US,D,20210111,000000,44.8565,45.9018,44.8565,45.4348,196314.56029267,0
+WSFS.US,D,20210112,000000,46.0439,46.0439,45.1694,45.4924,225741.6157033,0
+WSFS.US,D,20210113,000000,45.4536,45.8551,44.8744,45.5312,258655.95682814,0
+WSFS.US,D,20210114,000000,45.7567,46.4493,45.3156,46.0876,229733.12368095,0
+WSFS.US,D,20210115,000000,45.3156,45.865,44.944,45.6086,213093.78898742,0
+WSFS.US,D,20210119,000000,45.717,46.2654,45.3056,46.1373,282261.81149678,0
+WSFS.US,D,20210120,000000,46.177,46.177,45.4924,45.9703,167243.78169094,0
+WSFS.US,D,20210121,000000,46.1472,46.2257,44.8744,45.1596,151981.24551315,0
+WSFS.US,D,20210122,000000,44.934,45.9514,44.4759,45.5024,191047.9033973,0
+WSFS.US,D,20210125,000000,45.3156,45.4824,43.8599,45.1208,192973.20716967,0
+WSFS.US,D,20210126,000000,46.0488,46.0488,44.1828,44.4173,273163.66925826,0
+WSFS.US,D,20210127,000000,43.3999,44.0457,42.7451,42.9885,301869.11316612,0
+WSFS.US,D,20210128,000000,43.8211,43.9861,42.7838,43.2826,216611.26765155,0
+WSFS.US,D,20210129,000000,43.0769,43.7029,41.9234,42.0108,762765.49992192,0
+WSFS.US,D,20210201,000000,42.284,43.6045,41.5329,43.3701,189079.32306339,0
+WSFS.US,D,20210202,000000,43.8877,44.4074,43.3601,43.8499,300277.94470604,0
+WSFS.US,D,20210203,000000,43.6045,44.153,42.8534,43.5469,153993.1024086,0
+WSFS.US,D,20210204,000000,43.7029,44.7641,43.7029,44.4759,252481.49857224,0
+WSFS.US,D,20210205,000000,44.6608,44.8704,42.9299,44.2494,111800.46777746,0
+WSFS.US,D,20210208,000000,44.4173,45.1496,43.7407,45.1396,282807.29745842,0
+WSFS.US,D,20210209,000000,44.924,45.7855,44.4849,45.395,122762.52145688,0
+WSFS.US,D,20210210,000000,45.56,45.8262,44.5604,44.6399,130446.62720811,0
+WSFS.US,D,20210211,000000,44.6786,45.1148,43.5697,43.9325,219075.01236392,0
+WSFS.US,D,20210212,000000,43.5599,44.6399,39.8318,44.3547,124658.63871102,0
+WSFS.US,D,20210216,000000,44.5117,44.943,44.0318,44.3647,180701.78589597,0
+WSFS.US,D,20210217,000000,43.9722,44.777,43.9722,44.4243,122183.82325034,0
+WSFS.US,D,20210218,000000,44.1699,44.6737,43.3154,43.3651,188242.97835097,0
+WSFS.US,D,20210219,000000,43.6095,45.0125,43.6095,44.8834,151656.16808583,0
+WSFS.US,D,20210222,000000,44.7969,46.0707,44.6101,45.9823,197744.69968658,0
+WSFS.US,D,20210223,000000,45.5997,47.1687,45.4536,45.7964,297471.00679639,0
+WSFS.US,D,20210224,000000,51.5097,53.7851,50.9026,53.1383,3301978.4970231,0
+WSFS.US,D,20210225,000000,53.8626,53.9917,51.149,51.149,1196454.0130852,0
+WSFS.US,D,20210226,000000,50.0401,53.3449,49.1678,52.09,11386459.87335,0
+WSFS.US,D,20210301,000000,51.8724,52.4904,51.2056,51.4998,1324975.3365209,0
+WSFS.US,D,20210302,000000,51.463,51.5097,49.8543,50.1295,799066.48359462,0
+WSFS.US,D,20210303,000000,50.2171,52.0602,50.2171,50.8152,549608.3057397,0
+WSFS.US,D,20210304,000000,51.0507,51.7174,49.7371,50.5896,601980.99664767,0
+WSFS.US,D,20210305,000000,51.8246,52.1675,49.6079,51.0705,585525.83894858,0
+WSFS.US,D,20210308,000000,51.8922,54.0891,50.6731,53.7851,826148.55322917,0
+WSFS.US,D,20210309,000000,53.6479,54.0355,52.5003,52.8729,554702.8628206,0
+WSFS.US,D,20210310,000000,51.5494,53.2853,51.3845,53.0299,962578.4166771,0
+WSFS.US,D,20210311,000000,52.6474,53.3647,50.7466,51.158,744269.29880914,0
+WSFS.US,D,20210312,000000,51.9518,52.9823,50.53,51.5494,653824.30450062,0
+WSFS.US,D,20210315,000000,51.4044,51.5494,49.3943,49.9129,535103.61260457,0
+WSFS.US,D,20210316,000000,49.3446,49.6477,48.6978,49.3049,506719.22039738,0
+WSFS.US,D,20210317,000000,49.6576,51.5196,48.7276,49.0604,477810.47729348,0
+WSFS.US,D,20210318,000000,49.3446,51.608,49.2751,50.0203,384311.96931773,0
+WSFS.US,D,20210319,000000,47.5889,50.992,47.2511,50.9324,1872169.2126998,0
+WSFS.US,D,20210322,000000,50.4923,50.6333,48.4822,49.0604,426326.46554442,0
+WSFS.US,D,20210323,000000,48.6104,49.3546,47.9526,48.2666,698192.84438836,0
+WSFS.US,D,20210324,000000,48.982,50.0053,48.2477,48.354,617830.2824853,0
+WSFS.US,D,20210325,000000,48.1592,49.1002,46.9729,48.8836,288209.82262838,0
+WSFS.US,D,20210326,000000,49.7868,50.1495,48.9184,49.7967,294362.13938767,0
+WSFS.US,D,20210329,000000,48.9134,49.6079,47.58,48.188,453100.56708993,0
+WSFS.US,D,20210330,000000,48.6193,49.4529,48.4076,48.972,223982.3731554,0
+WSFS.US,D,20210331,000000,48.9234,49.4341,48.512,48.8051,574989.50586284,0
+WSFS.US,D,20210401,000000,48.6978,49.6973,48.521,49.3744,290725.90178726,0
+WSFS.US,D,20210405,000000,50.2269,50.4227,48.9422,49.4043,257465.34817015,0
+WSFS.US,D,20210406,000000,49.0604,50.0303,48.8538,49.1479,197070.390472,0
+WSFS.US,D,20210407,000000,49.3744,50.0997,48.7554,49.0118,208928.16833198,0
+WSFS.US,D,20210408,000000,49.1678,49.3248,48.198,49.14,212900.55410802,0
+WSFS.US,D,20210409,000000,49.4529,49.8067,48.9919,49.6775,287204.39739648,0
+WSFS.US,D,20210412,000000,49.6775,50.1197,48.977,49.0704,288298.38861477,0
+WSFS.US,D,20210413,000000,48.9333,49.1678,48.04,48.2964,195040.41780661,0
+WSFS.US,D,20210414,000000,48.1195,49.4927,48.1195,49.1201,253209.14866499,0
+WSFS.US,D,20210415,000000,49.285,50.2657,48.0798,48.9333,249444.08781164,0
+WSFS.US,D,20210416,000000,49.444,50.1693,48.9422,49.0803,213243.74730529,0
+WSFS.US,D,20210419,000000,49.2552,50.0799,48.972,50.0303,560046.0085224,0
+WSFS.US,D,20210420,000000,49.5593,50.0005,46.2277,46.3946,374625.06455603,0
+WSFS.US,D,20210421,000000,46.4135,48.0202,46.0806,47.6187,348038.15929995,0
+WSFS.US,D,20210422,000000,47.3256,48.7753,46.3847,47.0127,291669.93468767,0
+WSFS.US,D,20210423,000000,47.4737,49.4241,47.1885,48.678,345956.85861973,0
+WSFS.US,D,20210426,000000,49.5215,50.7069,49.2512,49.7868,336532.63252221,0
+WSFS.US,D,20210427,000000,49.6179,50.1047,49.1678,49.8543,275071.86369235,0
+WSFS.US,D,20210428,000000,49.7173,50.2855,49.1698,49.6973,243504.12813334,0
+WSFS.US,D,20210429,000000,50.0203,50.6195,49.4629,50.0501,227612.57216585,0
+WSFS.US,D,20210430,000000,49.9905,50.5995,49.8067,50.0799,371125.70166186,0
+WSFS.US,D,20210503,000000,50.8927,51.2653,49.908,50.2557,401784.62942867,0
+WSFS.US,D,20210504,000000,49.7769,50.6969,49.7769,50.4823,265504.72429862,0
+WSFS.US,D,20210505,000000,50.5896,50.7754,49.9418,50.5022,283365.8670317,0
+WSFS.US,D,20210506,000000,50.7963,51.6012,50.1137,51.5723,257134.23215284,0
+WSFS.US,D,20210507,000000,50.7277,51.76,50.7277,51.4252,190635.26641523,0
+WSFS.US,D,20210510,000000,51.5624,52.2012,50.4625,50.5022,262770.24946874,0
+WSFS.US,D,20210511,000000,49.5483,50.8639,49.5483,50.2547,204306.63413294,0
+WSFS.US,D,20210512,000000,50.4823,50.8162,49.4112,49.6457,437541.13357139,0
+WSFS.US,D,20210513,000000,49.5672,51.9856,49.3118,51.5822,251648.17315482,0
+WSFS.US,D,20210514,000000,51.9658,52.4765,51.455,52.3692,180204.60865417,0
+WSFS.US,D,20210517,000000,52.1128,52.7617,51.6508,52.7617,159888.77909369,0
+WSFS.US,D,20210518,000000,52.713,52.9971,51.4352,51.5624,141319.10846947,0
+WSFS.US,D,20210519,000000,51.0616,51.3567,49.755,51.1113,206749.24378039,0
+WSFS.US,D,20210520,000000,50.7764,51.1013,50.1285,50.9135,177967.3110661,0
+WSFS.US,D,20210521,000000,51.465,52.1615,51.151,52.0344,255511.86431119,0
+WSFS.US,D,20210524,000000,52.1615,52.1615,50.8837,51.4838,157061.71255077,0
+WSFS.US,D,20210525,000000,51.5912,52.4954,49.9011,49.9209,236091.75893128,0
+WSFS.US,D,20210526,000000,50.1683,51.465,50.0987,51.4252,192186.17760878,0
+WSFS.US,D,20210527,000000,52.0344,52.5252,51.621,52.074,256347.20259195,0
+WSFS.US,D,20210528,000000,52.4079,53.0657,51.3368,52.2897,107371.16202616,0
+WSFS.US,D,20210601,000000,52.399,53.3519,51.0129,53.0855,270640.54507773,0
+WSFS.US,D,20210602,000000,53.3419,53.3419,52.4079,52.6931,165312.43932858,0
+WSFS.US,D,20210603,000000,52.7815,52.9683,52.3493,52.7418,183684.84934674,0
+WSFS.US,D,20210604,000000,52.5749,53.0071,51.6608,52.5053,116091.89239085,0
+WSFS.US,D,20210607,000000,52.7517,53.1541,52.1814,52.9882,160183.66357111,0
+WSFS.US,D,20210608,000000,52.8889,54.1666,52.5848,53.5973,281246.32194825,0
+WSFS.US,D,20210609,000000,53.3807,54.0683,52.2301,52.2798,190060.59393535,0
+WSFS.US,D,20210610,000000,52.4268,53.2425,50.9831,51.0318,178000.52331099,0
+WSFS.US,D,20210611,000000,51.3666,51.6508,50.8261,51.16,205958.18849283,0
+WSFS.US,D,20210614,000000,51.2672,51.307,49.9309,50.3731,229966.61582689,0
+WSFS.US,D,20210615,000000,50.6582,51.5624,50.0689,50.9036,274729.67692675,0
+WSFS.US,D,20210616,000000,50.6979,51.5574,49.6855,51.2076,213105.86616739,0
+WSFS.US,D,20210617,000000,51.474,51.474,48.9978,49.126,272260.90005605,0
+WSFS.US,D,20210618,000000,48.1235,48.7614,46.3936,46.3936,474743.88001463,0
+WSFS.US,D,20210621,000000,46.9043,48.6054,46.9043,48.2706,139689.69560618,0
+WSFS.US,D,20210622,000000,48.2616,48.2616,47.2183,47.7598,104889.30154384,0
+WSFS.US,D,20210623,000000,47.9168,48.3004,47.2183,47.3077,299846.18552238,0
+WSFS.US,D,20210624,000000,47.5422,47.9943,47.0425,47.6615,185626.25602574,0
+WSFS.US,D,20210625,000000,47.897,48.1732,47.3325,47.6217,613110.11798323,0
+WSFS.US,D,20210628,000000,47.3276,48.192,45.5182,46.1184,345645.87123569,0
+WSFS.US,D,20210629,000000,46.6003,46.7761,45.7458,45.9405,333090.63623286,0
+WSFS.US,D,20210630,000000,45.7656,46.0737,45.547,45.7845,220084.46332246,0
+WSFS.US,D,20210701,000000,46.1681,46.5307,45.873,46.0796,181079.1977698,0
+WSFS.US,D,20210702,000000,46.3042,46.3042,44.9986,45.0582,175220.75905625,0
+WSFS.US,D,20210706,000000,44.2315,44.8704,43.0422,43.5619,169098.63524687,0
+WSFS.US,D,20210707,000000,43.1604,44.4879,43.0819,43.7208,246555.62893724,0
+WSFS.US,D,20210708,000000,42.6388,43.4267,42.2224,42.6785,330924.79529289,0
+WSFS.US,D,20210709,000000,43.5817,44.3984,43.0968,44.2415,214196.83809068,0
+WSFS.US,D,20210712,000000,44.0547,44.8118,43.4555,44.6936,224095.09350172,0
+WSFS.US,D,20210713,000000,44.5266,44.7919,43.4069,43.8301,244838.65651922,0
+WSFS.US,D,20210714,000000,43.9355,44.615,43.8401,44.1341,200508.3610347,0
+WSFS.US,D,20210715,000000,43.6811,44.5554,43.535,44.4183,133961.08657724,0
+WSFS.US,D,20210716,000000,44.468,44.9986,43.4655,43.6513,183908.27717605,0
+WSFS.US,D,20210719,000000,42.5126,43.6215,41.9323,42.2662,202086.44588314,0
+WSFS.US,D,20210720,000000,42.2086,44.1838,41.9612,43.0322,281010.81693898,0
+WSFS.US,D,20210721,000000,43.6513,44.4481,43.2876,43.8301,194577.45924138,0
+WSFS.US,D,20210722,000000,43.7407,43.7407,42.0098,42.3834,229118.19393451,0
+WSFS.US,D,20210723,000000,44.3388,45.087,42.3934,42.5225,248675.17402069,0
+WSFS.US,D,20210726,000000,42.3536,43.7605,42.3536,43.1316,241266.83054527,0
+WSFS.US,D,20210727,000000,42.6487,43.0034,42.2174,42.6,165191.66752896,0
+WSFS.US,D,20210728,000000,42.8067,43.4555,42.2562,43.1217,181489.82188853,0
+WSFS.US,D,20210729,000000,43.4655,43.8152,42.8564,43.3869,140575.35547011,0
+WSFS.US,D,20210730,000000,43.0521,43.9265,42.8365,43.0233,170125.19554369,0
+WSFS.US,D,20210802,000000,43.2001,44.1341,42.285,42.4132,274490.14619082,0
+WSFS.US,D,20210803,000000,42.443,43.3273,41.9323,43.0521,197866.47791787,0
+WSFS.US,D,20210804,000000,42.4907,42.8852,42.0864,42.1856,131878.77946535,0
+WSFS.US,D,20210805,000000,42.303,42.9637,42.2056,42.9051,204632.71799193,0
+WSFS.US,D,20210806,000000,43.5639,45.0443,43.4665,44.5207,259839.52046447,0
+WSFS.US,D,20210809,000000,44.5803,44.7184,43.7227,43.8897,135136.59876026,0
+WSFS.US,D,20210810,000000,43.9295,44.8168,43.5359,44.5604,146265.72009584,0
+WSFS.US,D,20210811,000000,44.8257,45.6643,44.4422,45.6643,165215.82188887,0
+WSFS.US,D,20210812,000000,45.7726,45.9992,45.1754,45.3494,218099.78008194,0
+WSFS.US,D,20210813,000000,45.6246,46.7921,44.7472,44.9151,195434.93901873,0
+WSFS.US,D,20210816,000000,44.5306,45.23,43.9195,44.925,150075.06394238,0
+WSFS.US,D,20210817,000000,44.5604,45.2202,43.9096,44.5107,191060.98700892,0
+WSFS.US,D,20210818,000000,44.3726,44.8207,43.8797,43.9483,183793.5439664,0
+WSFS.US,D,20210819,000000,43.4367,43.8321,43.22,43.6035,230355.09844903,0
+WSFS.US,D,20210820,000000,43.22,44.2454,43.22,44.0577,191727.2447702,0
+WSFS.US,D,20210823,000000,44.3627,44.93,43.8421,44.5405,192106.66950735,0
+WSFS.US,D,20210824,000000,44.5207,44.8654,44.0179,44.2454,154634.19937828,0
+WSFS.US,D,20210825,000000,44.2255,44.925,44.0577,44.3527,207378.26357011,0
+WSFS.US,D,20210826,000000,44.4521,44.7273,43.8023,43.8897,151297.8784136,0
+WSFS.US,D,20210827,000000,43.9295,45.555,43.8897,45.4388,181972.90908703,0
+WSFS.US,D,20210830,000000,45.1704,45.4676,44.1858,44.2454,95403.683114853,0
+WSFS.US,D,20210831,000000,44.3726,44.9846,44.1421,44.7572,179640.00049092,0
+WSFS.US,D,20210901,000000,44.7572,44.7572,43.8023,44.2842,124499.62250817,0
+WSFS.US,D,20210902,000000,43.8997,44.777,43.8997,44.2544,112816.96375765,0
+WSFS.US,D,20210903,000000,44.3329,44.5902,43.8897,44.0875,126958.33506223,0
+WSFS.US,D,20210907,000000,44.2057,44.625,43.5937,43.6533,119337.63450581,0
+WSFS.US,D,20210908,000000,43.6235,43.7923,43.1902,43.4277,140732.35880962,0
+WSFS.US,D,20210909,000000,43.2985,43.8997,43.0819,43.4963,178798.62362019,0
+WSFS.US,D,20210910,000000,43.6035,44.2593,42.5205,42.8256,250449.51304353,0
+WSFS.US,D,20210913,000000,43.2299,43.7227,42.7172,43.5937,211748.18985325,0
+WSFS.US,D,20210914,000000,43.6433,43.7625,42.5304,42.9537,227219.05738539,0
+WSFS.US,D,20210915,000000,43.1018,43.8559,42.915,43.7129,324082.0664124,0
+WSFS.US,D,20210916,000000,44.0675,44.0675,43.0133,43.1217,142479.52417755,0
+WSFS.US,D,20210917,000000,43.1703,43.8509,42.7659,43.8221,787147.31340315,0
+WSFS.US,D,20210920,000000,42.6278,43.0273,41.967,42.5901,271844.23734733,0
+WSFS.US,D,20210921,000000,42.9537,42.9935,42.284,42.5205,191281.39554324,0
+WSFS.US,D,20210922,000000,43.0133,44.3925,42.8057,43.9195,207975.0775466,0
+WSFS.US,D,20210923,000000,43.7625,46.0687,43.7625,45.6444,204994.02695915,0
+WSFS.US,D,20210924,000000,45.5948,46.6112,44.8952,46.4423,280604.21854691,0
+WSFS.US,D,20210927,000000,46.8169,49.8435,46.4025,49.6357,360536.02769795,0
+WSFS.US,D,20210928,000000,49.9905,50.4247,48.4633,50.2279,365227.00568178,0
+WSFS.US,D,20210929,000000,50.2279,51.5186,48.9462,51.302,322053.10017867,0
+WSFS.US,D,20210930,000000,51.7264,51.7264,50.3163,50.5727,275369.76746476,0
+WSFS.US,D,20211001,000000,50.7307,52.1297,50.3561,51.469,404309.76647253,0
+WSFS.US,D,20211004,000000,51.5386,52.4844,51.1739,52.0016,239037.58441049,0
+WSFS.US,D,20211005,000000,52.0413,53.0269,48.04,52.712,359547.71180434,0
+WSFS.US,D,20211006,000000,52.2579,52.7507,51.5386,52.6921,253976.04959262,0
+WSFS.US,D,20211007,000000,53.2635,54.5154,51.617,53.8149,279126.77686481,0
+WSFS.US,D,20211008,000000,53.3717,54.3087,53.3717,53.8149,246321.13035963,0
+WSFS.US,D,20211011,000000,53.8149,54.1607,53.1055,53.1849,321077.86789669,0
+WSFS.US,D,20211012,000000,53.0557,54.0414,52.9187,53.8845,272924.13852233,0
+WSFS.US,D,20211013,000000,53.6381,53.7265,52.4646,53.3329,190105.88336021,0
+WSFS.US,D,20211014,000000,53.9739,54.1895,53.2833,53.6291,220880.55076833,0
+WSFS.US,D,20211015,000000,54.3574,54.7718,53.1104,53.8645,497744.86925347,0
+WSFS.US,D,20211018,000000,53.8645,54.1795,52.9286,53.017,295599.04390218,0
+WSFS.US,D,20211019,000000,53.0469,53.9838,52.5937,53.1849,241949.19121316,0
+WSFS.US,D,20211020,000000,52.9485,54.8214,52.8391,54.7916,328396.63895405,0
+WSFS.US,D,20211021,000000,54.7121,55.2735,54.5551,54.6724,313950.31885541,0
+WSFS.US,D,20211022,000000,54.9496,54.9496,52.8103,54.8701,249860.75052034,0
+WSFS.US,D,20211025,000000,54.0414,54.584,51.0069,52.1894,543029.26195505,0
+WSFS.US,D,20211026,000000,52.2182,53.4503,51.7562,52.6921,313337.4019723,0
+WSFS.US,D,20211027,000000,52.4447,52.5937,50.3661,50.5041,330253.50537331,0
+WSFS.US,D,20211028,000000,50.533,51.5386,50.533,50.838,289725.50871369,0
+WSFS.US,D,20211029,000000,51.0258,51.3865,50.6224,51.0656,434635.56535872,0
+WSFS.US,D,20211101,000000,51.5386,53.2237,51.2226,52.8391,306624.50277641,0
+WSFS.US,D,20211102,000000,52.9087,53.5297,50.7536,53.017,250590.41347642,0
+WSFS.US,D,20211103,000000,52.7696,54.0543,52.0194,53.6887,289435.65639459,0
+WSFS.US,D,20211104,000000,53.7682,53.8665,52.2658,52.7597,267290.13406976,0
+WSFS.US,D,20211105,000000,53.2645,54.5879,53.2645,53.9461,252199.69770644,0
+WSFS.US,D,20211108,000000,54.0146,54.6764,53.797,54.1825,211595.2122404,0
+WSFS.US,D,20211109,000000,53.956,54.3018,53.5207,54.0146,243260.57167077,0
+WSFS.US,D,20211110,000000,53.7483,54.5978,53.7483,54.2521,211319.44996458,0
+WSFS.US,D,20211111,000000,54.6276,55.1414,53.9759,54.9924,202027.066415,0
+WSFS.US,D,20211112,000000,55.2407,55.2407,53.7285,54.1925,147742.15534626,0
+WSFS.US,D,20211115,000000,54.2223,54.578,54.0047,54.4995,219696.987132,0
+WSFS.US,D,20211116,000000,54.6078,54.6366,53.8069,54.4001,203044.56882685,0
+WSFS.US,D,20211117,000000,54.2123,54.4398,53.0557,53.6887,162983.55645911,0
+WSFS.US,D,20211118,000000,53.6987,54.9098,53.0269,53.4215,188799.53506092,0
+WSFS.US,D,20211119,000000,53.7871,53.7871,52.4834,53.2943,188467.41261194,0
+WSFS.US,D,20211122,000000,53.7483,55.0618,53.4115,53.4611,227613.57859751,0
+WSFS.US,D,20211123,000000,53.8169,54.4001,53.2843,54.0245,174212.31452938,0
+WSFS.US,D,20211124,000000,53.8765,54.0643,52.8789,53.0369,203955.38948237,0
+WSFS.US,D,20211126,000000,51.159,51.763,49.6576,50.2499,196275.30945779,0
+WSFS.US,D,20211129,000000,51.2583,51.5146,49.5394,49.9637,228062.44711945,0
+WSFS.US,D,20211130,000000,49.2522,50.0233,48.5914,49.124,262159.34544897,0
+WSFS.US,D,20211201,000000,50.2499,50.7347,47.9188,47.9973,219876.13196811,0
+WSFS.US,D,20211202,000000,48.4524,50.2399,48.1066,49.8851,253675.12652521,0
+WSFS.US,D,20211203,000000,50.1027,50.2697,48.828,49.3019,218262.82201144,0
+WSFS.US,D,20211206,000000,50.0531,50.9424,49.8365,50.2499,163379.08410289,0
+WSFS.US,D,20211207,000000,50.4883,50.9125,49.0545,49.5493,251079.53926491,0
+WSFS.US,D,20211208,000000,49.757,49.8265,48.7186,49.0843,182637.15398498,0
+WSFS.US,D,20211209,000000,48.6114,49.1837,48.4126,48.8677,170930.34087453,0
+WSFS.US,D,20211210,000000,49.3913,49.3913,48.6014,49.1837,143438.65355291,0
+WSFS.US,D,20211213,000000,48.9174,49.6278,48.0768,48.2556,275879.02188652,0
+WSFS.US,D,20211214,000000,48.4226,49.1538,47.9685,48.1264,192368.34173987,0
+WSFS.US,D,20211215,000000,48.353,48.353,46.5059,47.0981,611554.17463139,0
+WSFS.US,D,20211216,000000,47.5333,48.4624,47.2173,47.2571,350945.74037596,0
+WSFS.US,D,20211217,000000,47.425,47.5432,46.1502,46.9311,1695492.1470264,0
+WSFS.US,D,20211220,000000,47.0593,48.6114,46.6152,47.879,790380.97833816,0
+WSFS.US,D,20211221,000000,48.4126,50.0581,48.4026,49.0545,471086.50734928,0
+WSFS.US,D,20211222,000000,48.8876,49.7669,48.7435,49.6874,371543.37080223,0
+WSFS.US,D,20211223,000000,50.0729,50.5767,49.598,49.8553,249392.7597968,0
+WSFS.US,D,20211227,000000,49.5593,50.5369,49.4698,50.4982,195500.35707685,0
+WSFS.US,D,20211228,000000,50.2797,51.6041,49.9637,50.8142,856524.67369852,0
+WSFS.US,D,20211229,000000,50.7546,51.4898,50.0879,50.4684,450819.99294031,0
+WSFS.US,D,20211230,000000,50.5966,51.2285,50.0531,50.1325,705985.64475925,0
+WSFS.US,D,20211231,000000,49.9537,50.7645,49.1638,49.5195,5056331.7998924,0
+WSFS.US,D,20220103,000000,49.7967,52.0989,49.7471,52.0095,547111.34878242,0
+WSFS.US,D,20220104,000000,52.0294,53.8765,52.0294,52.4338,623770.24216359,0
+WSFS.US,D,20220105,000000,52.7497,53.0657,50.8341,52.236,482538.69324885,0
+WSFS.US,D,20220106,000000,52.9385,54.895,52.5331,54.8055,425123.77970647,0
+WSFS.US,D,20220107,000000,54.8354,55.2109,54.3206,54.5978,446511.45898864,0
+WSFS.US,D,20220110,000000,55.1811,55.2506,53.3439,54.7757,537193.97116977,0
+WSFS.US,D,20220111,000000,54.6764,54.6764,53.7682,54.1537,293531.83326524,0
+WSFS.US,D,20220112,000000,54.2819,54.9048,54.0345,54.7856,513974.58625993,0
+WSFS.US,D,20220113,000000,54.8055,55.4076,54.0444,54.2322,430819.17649052,0
+WSFS.US,D,20220114,000000,53.6698,55.4573,53.4413,55.3878,330307.85268314,0
+WSFS.US,D,20220118,000000,55.4176,55.6252,54.3018,54.5293,617597.79677102,0
+WSFS.US,D,20220119,000000,54.6962,54.6962,53.3637,53.6102,366865.47643004,0
+WSFS.US,D,20220120,000000,53.6698,54.1736,52.2658,52.3354,413533.71266899,0
+WSFS.US,D,20220121,000000,51.8804,52.8789,50.9026,51.1003,490465.349031,0
+WSFS.US,D,20220124,000000,50.2895,51.9796,50.2021,51.7034,488975.83016893,0
+WSFS.US,D,20220125,000000,49.4897,53.2843,49.3913,52.8391,474269.85070109,0
+WSFS.US,D,20220126,000000,53.0757,53.6499,51.3577,52.0393,499972.10252492,0
+WSFS.US,D,20220127,000000,52.5629,52.7209,50.0779,50.4386,644280.31303514,0
+WSFS.US,D,20220128,000000,50.2309,51.1689,49.6477,51.159,367830.64439539,0
+WSFS.US,D,20220131,000000,50.2697,51.9796,50.2021,51.7532,497123.90091706,0
+WSFS.US,D,20220201,000000,51.3875,52.6514,50.7446,52.6216,432813.92404768,0
+WSFS.US,D,20220202,000000,52.7398,52.7497,50.7844,51.2186,568643.95422413,0
+WSFS.US,D,20220203,000000,51.3776,52.2738,50.8231,51.6846,474801.24661945,0
+WSFS.US,D,20220204,000000,51.9518,52.6255,51.159,52.239,390756.15125946,0
+WSFS.US,D,20220207,000000,52.398,52.6424,51.6051,52.1992,392774.04674488,0
+WSFS.US,D,20220208,000000,52.5162,53.1651,52.0512,52.9425,421235.93419017,0
+WSFS.US,D,20220209,000000,52.9425,53.2992,52.5659,52.9226,339901.15930012,0
+WSFS.US,D,20220210,000000,52.9525,53.5267,51.774,52.2092,423397.74940348,0
+WSFS.US,D,20220211,000000,52.1794,52.9723,51.5156,52.0711,399155.82992348,0
+WSFS.US,D,20220214,000000,52.2788,52.9425,51.3378,51.6846,461918.92132597,0
+WSFS.US,D,20220215,000000,52.3384,52.9425,52.081,52.8034,251184.20815792,0
+WSFS.US,D,20220216,000000,52.5361,53.3975,52.2788,52.8531,426451.2630707,0
+WSFS.US,D,20220217,000000,52.2688,52.8034,51.625,51.7542,307117.65429155,0
+WSFS.US,D,20220218,000000,51.5554,52.249,51.4372,51.7542,340774.74198409,0
+WSFS.US,D,20220222,000000,51.5256,51.8226,50.8519,51.1788,362317.41174245,0
+WSFS.US,D,20220223,000000,51.457,51.9022,50.3869,50.5747,318155.19034573,0
+WSFS.US,D,20220224,000000,49.2085,50.0997,47.7419,49.287,465216.99788744,0
+WSFS.US,D,20220225,000000,49.7927,51.2186,49.7927,51.0904,249086.80457107,0
+WSFS.US,D,20220228,000000,49.6437,50.7635,49.6437,50.3471,362903.15497063,0
+WSFS.US,D,20220301,000000,50.0799,50.0799,47.9208,48.7226,596494.93764965,0
+WSFS.US,D,20220302,000000,49.129,51.3577,49.129,51.001,332847.07977028,0
+WSFS.US,D,20220303,000000,50.7138,51.5156,50.6641,51.1302,373127.49424067,0
+WSFS.US,D,20220304,000000,50.1892,50.2527,49.2572,49.7729,426845.78428282,0
+WSFS.US,D,20220307,000000,49.6934,50.0005,47.9009,48.1384,525032.25094739,0
+WSFS.US,D,20220308,000000,48.6828,49.6537,48.1334,48.4454,648198.35150136,0
+WSFS.US,D,20220309,000000,49.9209,50.4137,49.3267,50.1593,390205.6331395,0
+WSFS.US,D,20220310,000000,49.594,50.4863,49.3367,50.4366,342502.7851504,0
+WSFS.US,D,20220311,000000,50.7834,51.4124,50.535,50.6145,301831.87519457,0
+WSFS.US,D,20220314,000000,51.4074,51.615,50.2527,50.4664,319940.60011688,0
+WSFS.US,D,20220315,000000,50.8132,51.001,49.6735,50.1793,230186.01792955,0
+WSFS.US,D,20220316,000000,50.6641,51.3279,50.0351,51.0109,316565.02831731,0
+WSFS.US,D,20220317,000000,50.5449,50.9662,49.9309,50.377,215066.39504798,0
+WSFS.US,D,20220318,000000,50.377,50.377,48.9552,49.6537,714652.0278141,0
+WSFS.US,D,20220321,000000,49.6636,50.3373,49.1886,49.4559,233959.1302362,0
+WSFS.US,D,20220322,000000,49.9507,50.5648,49.1191,49.4857,214387.05367509,0
+WSFS.US,D,20220323,000000,48.7226,49.287,47.5055,47.6038,215923.87482534,0
+WSFS.US,D,20220324,000000,47.7121,48.1384,47.1925,47.7419,202446.7484187,0
+WSFS.US,D,20220325,000000,47.9108,49.129,47.9108,49.0694,183872.04563616,0
+WSFS.US,D,20220328,000000,49.4758,49.4758,47.732,48.3063,208978.48991516,0
+WSFS.US,D,20220329,000000,48.9402,49.8027,48.6382,49.6934,300462.12170046,0
+WSFS.US,D,20220330,000000,49.4758,49.9011,47.1279,47.4945,271142.75447784,0
+WSFS.US,D,20220331,000000,47.267,47.7817,46.0687,46.177,407445.80753616,0
+WSFS.US,D,20220401,000000,46.4841,48.1582,45.2956,45.395,457158.49955737,0
+WSFS.US,D,20220404,000000,45.1278,45.5034,43.6811,44.4243,755888.55236487,0
+WSFS.US,D,20220405,000000,44.6518,45.3454,43.5817,43.6711,314824.90797103,0
+WSFS.US,D,20220406,000000,43.4137,43.5619,42.5523,42.7103,325665.18341917,0
+WSFS.US,D,20220407,000000,42.8991,43.1266,41.5716,41.7892,343923.86665934,0
+WSFS.US,D,20220408,000000,42.0068,42.2254,40.8582,41.2249,579018.25181204,0
+WSFS.US,D,20220411,000000,41.2348,42.3536,41.1156,41.2944,399548.33827226,0
+WSFS.US,D,20220412,000000,41.512,41.9968,40.5561,40.7003,330609.7821822,0
+WSFS.US,D,20220413,000000,40.6009,41.5816,40.3137,41.4524,267175.40086012,0
+WSFS.US,D,20220414,000000,41.5319,42.1062,41.1156,41.3828,320582.70351822,0
+WSFS.US,D,20220418,000000,41.4027,41.9382,41.1851,41.4524,316475.45589926,0
+WSFS.US,D,20220419,000000,41.7694,42.7798,41.5319,42.5424,315076.51588692,0
+WSFS.US,D,20220420,000000,42.8494,43.6215,42.8494,43.0372,233888.68001976,0
+WSFS.US,D,20220421,000000,43.4635,43.4933,42.3636,42.6308,381171.90252745,0
+WSFS.US,D,20220422,000000,41.9284,42.611,41.3779,41.5418,485875.01421353,0
+WSFS.US,D,20220425,000000,41.829,42.4132,40.7986,41.987,457903.2589884,0
+WSFS.US,D,20220426,000000,41.6213,41.9284,40.6953,40.8383,409363.05985523,0
+WSFS.US,D,20220427,000000,40.9576,40.9576,40.0365,40.2143,332467.65503312,0
+WSFS.US,D,20220428,000000,40.5711,40.9129,39.9868,40.6605,287493.24328392,0
+WSFS.US,D,20220429,000000,40.6108,40.9079,39.5208,39.6897,371511.164989,0
+WSFS.US,D,20220502,000000,40.0563,40.3287,38.8024,39.6997,567730.11427363,0
+WSFS.US,D,20220503,000000,39.7195,40.3833,39.3231,39.7881,401925.52986157,0
+WSFS.US,D,20220504,000000,39.957,41.2696,39.5705,41.1752,348340.08879901,0
+WSFS.US,D,20220505,000000,40.7281,41.1354,39.4463,39.8437,302102.60531206,0
+WSFS.US,D,20220506,000000,39.7543,39.9033,39.029,39.5854,324921.4304198,0
+WSFS.US,D,20220509,000000,39.1681,39.7841,38.6514,39.188,320519.29832342,0
+WSFS.US,D,20220510,000000,39.4165,39.7742,37.5982,37.9658,405763.0537947,0
+WSFS.US,D,20220511,000000,38.0652,38.86,37.2901,37.5287,290198.53159555,0
+WSFS.US,D,20220512,000000,37.4193,38.0652,36.7933,38.0354,317815.01644345,0
+WSFS.US,D,20220513,000000,38.244,38.88,37.941,38.1745,294955.93406917,0
+WSFS.US,D,20220516,000000,38.1546,39.0886,36.9921,37.787,383278.36399926,0
+WSFS.US,D,20220517,000000,38.4726,39.963,38.4726,39.8537,390131.15719639,0
+WSFS.US,D,20220518,000000,39.2376,39.7941,38.9793,39.486,711369.04772759,0
+WSFS.US,D,20220519,000000,38.9396,40.0524,38.9396,39.0786,597514.45292482,0
+WSFS.US,D,20220520,000000,39.3867,39.7245,38.3632,39.3966,459957.38601371,0
+WSFS.US,D,20220523,000000,40.0226,41.2249,39.7941,40.6089,382407.80061028,0
+WSFS.US,D,20220524,000000,40.3307,40.6485,39.5457,40.2511,348033.12714163,0
+WSFS.US,D,20220525,000000,40.2411,41.2298,40.0723,40.8572,316744.17315343,0
+WSFS.US,D,20220526,000000,41.0559,42.3079,40.9268,42.0098,275319.44588158,0
+WSFS.US,D,20220527,000000,41.97,42.8047,41.7812,42.7848,257203.67593763,0
+WSFS.US,D,20220531,000000,42.2682,42.8742,41.7714,42.5066,361361.30166207,0
+WSFS.US,D,20220601,000000,42.4271,43.2915,41.4534,42.0992,226603.1212073,0
+WSFS.US,D,20220602,000000,42.1092,42.7351,41.7641,42.7351,187298.94545056,0
+WSFS.US,D,20220603,000000,42.457,43.1922,41.9304,42.4072,194583.49783136,0
+WSFS.US,D,20220606,000000,42.8444,43.4059,42.3675,42.6656,598256.19306086,0
+WSFS.US,D,20220607,000000,42.3178,43.381,42.1191,43.2617,249171.34483081,0
+WSFS.US,D,20220608,000000,43.1525,43.2717,41.821,42.3278,282152.11044545,0
+WSFS.US,D,20220609,000000,42.2184,42.764,41.7416,41.7714,450043.02769604,0
+WSFS.US,D,20220610,000000,40.887,41.5627,40.4499,40.5691,253802.94334648,0
+WSFS.US,D,20220613,000000,39.486,40.6089,39.1681,40.0226,398231.92565634,0
+WSFS.US,D,20220614,000000,40.5393,43.0829,39.8537,40.271,382121.97401784,0
+WSFS.US,D,20220615,000000,40.5889,41.3938,39.8984,40.4597,295947.26925777,0
+WSFS.US,D,20220616,000000,39.4165,39.7543,38.8104,38.9396,329594.29263368,0
+WSFS.US,D,20220617,000000,39.3867,40.0027,39.1035,39.7742,1113471.7095619,0
+WSFS.US,D,20220621,000000,40.4399,40.6089,39.7742,40.1617,348410.53901547,0
+WSFS.US,D,20220622,000000,39.5258,40.4847,38.9494,39.6848,332504.89300468,0
+WSFS.US,D,20220623,000000,39.496,39.7444,39.0588,39.655,204131.51502349,0
+WSFS.US,D,20220624,000000,39.6649,40.6783,39.6649,40.2015,842291.71711256,0
+WSFS.US,D,20220627,000000,40.5492,40.9019,40.1219,40.6685,251982.30846712,0
+WSFS.US,D,20220628,000000,40.9268,41.3093,39.3867,40.5293,190483.29523404,0
+WSFS.US,D,20220629,000000,40.5393,40.6387,39.4463,39.9729,247813.66851668,0
+WSFS.US,D,20220630,000000,39.2575,40.2611,38.5818,39.8338,310132.92355555,0
+WSFS.US,D,20220701,000000,39.5158,40.6883,39.496,40.6685,252062.8230002,0
+WSFS.US,D,20220705,000000,39.804,40.7777,39.337,40.7479,428564.76956416,0
+WSFS.US,D,20220706,000000,40.3008,40.7976,39.6699,40.4001,279461.91860877,0
+WSFS.US,D,20220707,000000,40.5691,41.2696,39.0166,40.2113,213552.721826,0
+WSFS.US,D,20220708,000000,40.4001,40.5193,39.7444,40.2909,247524.82262924,0
+WSFS.US,D,20220711,000000,39.8537,39.958,39.2178,39.2873,203536.71391033,0
+WSFS.US,D,20220712,000000,38.9892,39.7742,38.7906,39.3072,241164.17451558,0
+WSFS.US,D,20220713,000000,39.1184,39.1184,38.3434,38.4328,176286.57018796,0
+WSFS.US,D,20220714,000000,37.7671,37.8615,37.1561,37.7174,157602.16635409,0
+WSFS.US,D,20220715,000000,38.6216,39.3072,38.0155,39.2674,285289.15794074,0
+WSFS.US,D,20220718,000000,39.4662,40.2411,39.3072,39.8934,209456.54495535,0
+WSFS.US,D,20220719,000000,40.2611,42.0346,40.2611,41.5528,294893.53530603,0
+WSFS.US,D,20220720,000000,41.2447,42.606,41.1752,42.4967,338468.00061123,0
+WSFS.US,D,20220721,000000,42.8345,42.8345,41.7714,42.3774,198243.8897917,0
+WSFS.US,D,20220722,000000,42.3675,42.6954,41.5925,41.8608,267790.33060654,0
+WSFS.US,D,20220725,000000,41.8906,43.1326,41.8756,42.5464,313544.72689499,0
+WSFS.US,D,20220726,000000,43.063,45.2291,42.1886,43.9374,694557.6132196,0
+WSFS.US,D,20220727,000000,44.5435,46.3717,44.5435,45.5372,535266.65453406,0
+WSFS.US,D,20220728,000000,45.2092,46.9481,44.9906,46.8685,545956.97166432,0
+WSFS.US,D,20220729,000000,46.6401,47.6833,46.5655,47.4151,285357.59529387,0
+WSFS.US,D,20220801,000000,46.8387,47.7827,46.6599,47.5442,309929.62435952,0
+WSFS.US,D,20220802,000000,47.4449,48.21,46.799,47.2561,233322.05899318,0
+WSFS.US,D,20220803,000000,47.3952,47.8423,46.7095,47.0971,272428.97414386,0
+WSFS.US,D,20220804,000000,46.9476,47.5357,46.8977,47.3363,205167.97401641,0
+WSFS.US,D,20220805,000000,47.2466,48.343,47.0622,48.2035,227750.05518419,0
+WSFS.US,D,20220808,000000,48.4128,48.7368,47.8347,48.0141,225259.99674275,0
+WSFS.US,D,20220809,000000,47.8546,48.1836,47.426,48.0241,297862.95777833,0
+WSFS.US,D,20220810,000000,48.7417,49.4194,48.6321,49.0607,332246.230504,0
+WSFS.US,D,20220811,000000,49.3797,49.7883,49.3797,49.4694,377786.610372,0
+WSFS.US,D,20220812,000000,49.6887,50.4761,49.4494,50.4462,350850.43829534,0
+WSFS.US,D,20220815,000000,50.0575,50.9247,49.8631,50.8549,198481.33440633,0
+WSFS.US,D,20220816,000000,50.6555,51.3533,50.6555,51.2536,278799.26297402,0
+WSFS.US,D,20220817,000000,50.8848,51.3583,50.6655,50.7353,328868.29868597,0
+WSFS.US,D,20220818,000000,50.7652,50.9795,50.3764,50.9546,224358.07791162,0
+WSFS.US,D,20220819,000000,50.5858,50.7751,50.207,50.4562,266853.60388367,0
+WSFS.US,D,20220822,000000,49.908,49.908,49.3896,49.5093,235114.88959943,0
+WSFS.US,D,20220823,000000,49.6787,50.4861,49.1803,49.1803,204618.19479566,0
+WSFS.US,D,20220824,000000,49.2302,49.6588,48.711,49.4096,307080.78894673,0
+WSFS.US,D,20220825,000000,49.5192,50.2967,49.3797,49.9877,233030.14284628,0
+WSFS.US,D,20220826,000000,50.2269,50.2269,48.8863,48.9212,204405.50648398,0
+WSFS.US,D,20220829,000000,48.5823,48.8514,48.1836,48.5623,245107.2272613,0
+WSFS.US,D,20220830,000000,48.6221,49.7136,48.3181,49.0806,342320.83439963,0
+WSFS.US,D,20220831,000000,48.8713,49.0607,48.1138,48.1935,315166.95777752,0
+WSFS.US,D,20220901,000000,48.0839,48.2633,47.3164,47.9543,313058.13310229,0
+WSFS.US,D,20220902,000000,48.3331,49.0009,47.6353,47.8945,278197.3149221,0
+WSFS.US,D,20220906,000000,48.0241,48.3032,46.0405,46.4791,404572.29543569,0
+WSFS.US,D,20220907,000000,46.3296,47.4858,45.8362,47.4161,338436.26297124,0
+WSFS.US,D,20220908,000000,47.1569,48.8315,46.7781,48.7816,247130.77596251,0
+WSFS.US,D,20220909,000000,48.8713,49.6289,48.7168,49.4494,204700.46102942,0
+WSFS.US,D,20220912,000000,49.5392,49.9877,49.0607,49.589,346140.19478906,0
+WSFS.US,D,20220913,000000,48.7617,48.971,48.1038,48.5922,331753.63634818,0
+WSFS.US,D,20220914,000000,48.6022,48.6819,47.9942,48.353,394883.94154004,0
+WSFS.US,D,20220915,000000,48.2434,49.7784,48.2434,49.6289,312725.05518023,0
+WSFS.US,D,20220916,000000,49.1903,49.7734,48.7517,49.4993,970133.59086388,0
+WSFS.US,D,20220919,000000,49.0009,51.1639,49.0009,50.5359,393230.59089077,0
+WSFS.US,D,20220920,000000,50.2668,50.825,50.0774,50.6555,265659.74024736,0
+WSFS.US,D,20220921,000000,50.8948,51.5924,50.1472,50.1572,247063.55843004,0
+WSFS.US,D,20220922,000000,50.4861,50.4861,48.9909,49.0308,192256.18830273,0
+WSFS.US,D,20220923,000000,48.5524,48.5773,47.7001,48.2135,200540.99999065,0
+WSFS.US,D,20220926,000000,47.7948,48.6919,47.7749,47.9543,237327.04869024,0
+WSFS.US,D,20220927,000000,48.1238,48.353,46.7981,47.2067,223118.06492467,0
+WSFS.US,D,20220928,000000,47.2765,48.0141,46.5887,47.426,380492.36686539,0
+WSFS.US,D,20220929,000000,46.8678,46.8778,46.0605,46.5289,274239.50648073,0
+WSFS.US,D,20220930,000000,46.7083,47.8571,46.2498,46.3096,378850.0519304,0
+WSFS.US,D,20221003,000000,47.0871,47.5656,46.3794,47.2366,307307.52271295,0
+WSFS.US,D,20221004,000000,47.9244,48.8614,47.8546,48.7318,479519.8441335,0
+WSFS.US,D,20221005,000000,48.0141,48.2932,47.426,48.2135,340186.92855558,0
+WSFS.US,D,20221006,000000,48.044,48.5823,47.6652,47.8447,275986.15907805,0
+WSFS.US,D,20221007,000000,47.5955,47.6852,45.3029,45.3727,420192.84738302,0
+WSFS.US,D,20221010,000000,45.8113,46.1751,45.2929,45.572,330165.49673786,0
+WSFS.US,D,20221011,000000,45.3129,45.572,44.6949,45.263,394210.76296864,0
+WSFS.US,D,20221012,000000,45.1933,45.8711,44.7946,45.4624,255187.85063746,0
+WSFS.US,D,20221013,000000,44.9142,48.2733,44.5952,48.2334,311954.56167377,0
+WSFS.US,D,20221014,000000,48.662,49.28,47.6557,47.8945,277142.90258449,0
+WSFS.US,D,20221017,000000,48.3829,49.4794,48.3829,49.4195,277598.37661044,0
+WSFS.US,D,20221018,000000,49.9777,50.506,49.28,49.5591,253806.3798583,0
+WSFS.US,D,20221019,000000,48.9511,49.6887,48.8016,49.6189,288857.8149216,0
+WSFS.US,D,20221020,000000,49.4794,49.6787,46.9476,47.2267,242994.38959907,0
+WSFS.US,D,20221021,000000,47.6054,49.0009,47.446,48.7218,305648.15258316,0
+WSFS.US,D,20221024,000000,49.0308,49.4395,48.5623,48.981,266999.07466288,0
+WSFS.US,D,20221025,000000,47.5257,48.3779,45.582,46.0405,409701.8960848,0
+WSFS.US,D,20221026,000000,46.4293,46.7781,45.3528,45.3727,336997.60712715,0
+WSFS.US,D,20221027,000000,45.8511,46.3196,45.2132,45.4923,343285.95777621,0
+WSFS.US,D,20221028,000000,45.9109,46.808,45.2531,46.1701,391775.88309863,0
+WSFS.US,D,20221031,000000,45.9508,46.8329,45.7614,46.4093,372889.76296964,0
+WSFS.US,D,20221101,000000,46.6087,47.3662,46.3296,46.818,348673.39284089,0
+WSFS.US,D,20221102,000000,46.7781,47.3363,45.9907,46.2,295243.48050572,0
+WSFS.US,D,20221103,000000,45.88,46.27,45.08,46.23,209784,0
+WSFS.US,D,20221104,000000,46.74,47.48,46.34,47.04,212142,0
+WSFS.US,D,20221107,000000,47.48,47.75,47.03,47.46,187494,0
+WSFS.US,D,20221108,000000,47.47,47.89,46.975,47.32,167526,0
+WSFS.US,D,20221109,000000,46.82,47.54,45.4234,47.12,215246,0
+WSFS.US,D,20221110,000000,48.36,49.79,45.84,49.24,298107,0
+WSFS.US,D,20221111,000000,49.34,49.74,47.865,48.25,220256,0
+WSFS.US,D,20221114,000000,48.23,49.76,47.635,48.36,220378,0
+WSFS.US,D,20221115,000000,48.89,49.54,47.625,49.02,295805,0
+WSFS.US,D,20221116,000000,48.91,49.13,48.07,48.21,179999,0
+WSFS.US,D,20221117,000000,47.79,48.0125,46.66,46.82,202764,0
+WSFS.US,D,20221118,000000,47.71,48.485,46.67,46.82,351403,0
+WSFS.US,D,20221121,000000,46.74,47.075,46.28,46.79,181755,0
+WSFS.US,D,20221122,000000,47.03,48.4,45.51,48.03,339973,0
+WSFS.US,D,20221123,000000,47.95,48.08,46.5,47.59,135149,0
+WSFS.US,D,20221125,000000,47.85,48.443,47.42,47.94,86109,0
+WSFS.US,D,20221128,000000,47.36,47.57,46.81,47.27,194837,0
+WSFS.US,D,20221129,000000,47.41,47.82,46.52,47.44,194627,0
+WSFS.US,D,20221130,000000,47.62,48.62,46.12,48.51,261256,0
+WSFS.US,D,20221201,000000,49.05,49.848,48.3,49.2,211138,0
+WSFS.US,D,20221202,000000,48.73,49.45,48.44,49.36,176653,0
+WSFS.US,D,20221205,000000,49.56,49.56,46.22,46.3,376714,0
+WSFS.US,D,20221206,000000,46.14,46.49,45.71,46.38,231206,0
+WSFS.US,D,20221207,000000,46.16,46.45,45.65,46.2,171409,0
+WSFS.US,D,20221208,000000,46.34,46.86,45.8012,46.51,138794,0
+WSFS.US,D,20221209,000000,46.37,46.67,45.54,46.38,184902,0
+WSFS.US,D,20221212,000000,46.12,47.23,45.665,46.79,265392,0
+WSFS.US,D,20221213,000000,47.42,48.1,46.29,46.55,326925,0
+WSFS.US,D,20221214,000000,46.62,47.01,45.05,45.18,335046,0
+WSFS.US,D,20221215,000000,44.8,44.9649,43.935,44.36,308178,0
+WSFS.US,D,20221216,000000,44.05,44.8,43.74,44.62,1746959,0
+WSFS.US,D,20221219,000000,44.99,45.2925,44.34,44.69,279448,0
+WSFS.US,D,20221220,000000,44.88,45.915,44.35,44.87,459444,0
+WSFS.US,D,20221221,000000,45.29,46.405,45.215,45.96,200533,0
+WSFS.US,D,20221222,000000,45.77,45.77,41.81,45.4,232860,0
+WSFS.US,D,20221223,000000,45.51,45.91,45.325,45.85,92734,0
+WSFS.US,D,20221227,000000,45.98,46.27,45.5,45.94,113800,0
+WSFS.US,D,20221228,000000,46.03,46.17,45.33,45.41,150745,0
+WSFS.US,D,20221229,000000,45.54,46.46,45.36,46.32,152781,0
+WSFS.US,D,20221230,000000,46.03,46.31,45.14,45.34,213287,0
+WSFS.US,D,20230103,000000,45.7,45.91,44.76,45.02,247742,0
+WSFS.US,D,20230104,000000,45.22,45.87,44.49,44.74,220095,0
+WSFS.US,D,20230105,000000,44.43,44.58,43.78,44.23,228564,0
+WSFS.US,D,20230106,000000,44.35,46.05,44.35,45.95,173586,0
+WSFS.US,D,20230109,000000,46,46.06,45.34,45.65,176554,0
+WSFS.US,D,20230110,000000,45.72,46.9,45.45,46.75,208592,0
+WSFS.US,D,20230111,000000,46.82,47.5,46.43,47.5,223946,0
+WSFS.US,D,20230112,000000,47.61,49.17,47.46,48.19,256983,0
+WSFS.US,D,20230113,000000,47.77,48.939,47.23,48.69,169677,0
+WSFS.US,D,20230117,000000,48.74,48.74,47.85,48.21,176262,0
+WSFS.US,D,20230118,000000,48.03,48.39,47.04,47.16,178157,0
+WSFS.US,D,20230119,000000,46.97,47.25,46.03,47.12,170266,0
+WSFS.US,D,20230120,000000,47.67,48.425,47.1777,48.16,306503,0
+WSFS.US,D,20230123,000000,48.04,48.59,47.66,48.34,178627,0
+WSFS.US,D,20230124,000000,47.96,48.13,47.35,47.4,152638,0
+WSFS.US,D,20230125,000000,47.18,47.42,46.56,47.07,214462,0
+WSFS.US,D,20230126,000000,47.41,47.88,46.45,46.58,189783,0
+WSFS.US,D,20230127,000000,49,50.55,47.5,47.88,544669,0
+WSFS.US,D,20230130,000000,47.76,48.27,45.87,46.83,275804,0
+WSFS.US,D,20230131,000000,46.9,48.75,46.65,48.31,437280,0
+WSFS.US,D,20230201,000000,47.3,49.325,47.16,48.65,373941,0
+WSFS.US,D,20230202,000000,48.91,50.46,48.565,49.84,364660,0
+WSFS.US,D,20230203,000000,49.67,51.345,49.47,50.51,383755,0
+WSFS.US,D,20230206,000000,50.15,50.78,49.3,50.27,196840,0
+WSFS.US,D,20230207,000000,50.09,50.86,49.94,50.7,190637,0
+WSFS.US,D,20230208,000000,50.26,50.86,49.87,50.17,248784,0
+WSFS.US,D,20230209,000000,50.15,50.61,50,50,270808,0
+WSFS.US,D,20230210,000000,50,50.67,49.8,50.45,307985,0
+WSFS.US,D,20230213,000000,50.36,51.255,50.04,51.16,178087,0
+WSFS.US,D,20230214,000000,51.12,51.77,50.6142,50.72,193119,0
+WSFS.US,D,20230215,000000,50.31,51.1,49.89,50.6,202767,0
+WSFS.US,D,20230216,000000,50.06,50.93,50,50.44,182418,0
+WSFS.US,D,20230217,000000,50.61,51.45,50.17,50.85,223928,0
+WSFS.US,D,20230221,000000,50.38,50.64,49.835,50.02,238576,0
+WSFS.US,D,20230222,000000,49.84,50.58,49.59,49.75,352368,0
+WSFS.US,D,20230223,000000,49.86,50.085,49.38,49.69,169641,0
+WSFS.US,D,20230224,000000,49.43,49.5,48.86,49.3,210311,0
+WSFS.US,D,20230227,000000,49.63,50.01,49.32,49.96,202352,0
+WSFS.US,D,20230228,000000,49.9,50.53,49.54,49.91,197961,0
+WSFS.US,D,20230301,000000,49.77,49.87,49.17,49.22,249658,0
+WSFS.US,D,20230302,000000,48.85,48.85,48.05,48.2,191461,0
+WSFS.US,D,20230303,000000,48.3,49.38,47.9875,49.34,196821,0
+WSFS.US,D,20230306,000000,49.28,49.57,47.73,48.04,272668,0
+WSFS.US,D,20230307,000000,48.03,48.03,46.19,46.44,291903,0
+WSFS.US,D,20230308,000000,46.58,47.04,46.16,46.83,194729,0
+WSFS.US,D,20230309,000000,46.53,46.56,44.07,44.21,230758,0
+WSFS.US,D,20230310,000000,43.24,44.34,41.845,42.98,376771,0
+WSFS.US,D,20230313,000000,41.69,41.89,38.59,38.69,576475,0
+WSFS.US,D,20230314,000000,41.8,42.47,39.27,39.56,405633,0
+WSFS.US,D,20230315,000000,37.99,39.69,37.4,39.49,432235,0
+WSFS.US,D,20230316,000000,39.03,41.77,38.28,40.96,319751,0
+WSFS.US,D,20230317,000000,39.77,40.13,38.06,38.63,1431661,0
+WSFS.US,D,20230320,000000,39.35,40.29,38.54,38.57,405440,0
+WSFS.US,D,20230321,000000,40.01,40.38,39.39,39.99,361757,0
+WSFS.US,D,20230322,000000,39.73,39.96,38.08,38.19,326323,0
+WSFS.US,D,20230323,000000,38.55,39.485,36.71,37.05,299063,0
+WSFS.US,D,20230324,000000,36.47,38.1,34.8254,37.97,360804,0
+WSFS.US,D,20230327,000000,38.6,38.6,37.82,37.92,258143,0
+WSFS.US,D,20230328,000000,37.47,38.32,36.09,37.86,300393,0
+WSFS.US,D,20230329,000000,38.34,38.37,37.46,38.19,306429,0
+WSFS.US,D,20230330,000000,38.65,39.01,37.31,37.49,231867,0
+WSFS.US,D,20230331,000000,37.8,38.205,37.35,37.61,270151,0
+WSFS.US,D,20230403,000000,37.72,38.28,36.86,37.4,210211,0
+WSFS.US,D,20230404,000000,37.78,38.175,36.12,36.68,290466,0
+WSFS.US,D,20230405,000000,36.25,37.305,36.02,36.23,267543,0
+WSFS.US,D,20230406,000000,36.36,36.95,36.18,36.94,241553,0
+WSFS.US,D,20230410,000000,36.61,37.53,36.61,37.33,341867,0
+WSFS.US,D,20230411,000000,37.5,37.69,36.87,36.95,133045,0
+WSFS.US,D,20230412,000000,37.27,37.37,36.27,36.42,224003,0
+WSFS.US,D,20230413,000000,36.42,37.58,36.02,37.35,218963,0
+WSFS.US,D,20230414,000000,37.85,38.26,36.3,36.69,281813,0
+WSFS.US,D,20230417,000000,36.58,37.8,36.28,37.76,303769,0
+WSFS.US,D,20230418,000000,37.78,38.24,36.85,37.19,237023,0
+WSFS.US,D,20230419,000000,37.21,38.48,37,38.3,288038,0
+WSFS.US,D,20230420,000000,37.87,38.32,37.59,37.76,241166,0
+WSFS.US,D,20230421,000000,37.73,37.905,36.945,37.49,232304,0
+WSFS.US,D,20230424,000000,37.33,38.02,37,37.25,261034,0
+WSFS.US,D,20230425,000000,35,36.1502,34.11,34.33,536067,0
+WSFS.US,D,20230426,000000,34.15,35.14,33.42,33.99,459472,0
+WSFS.US,D,20230427,000000,34.14,34.56,33.54,34.11,363985,0
+WSFS.US,D,20230428,000000,34.04,35.29,34.04,35.17,313422,0
+WSFS.US,D,20230501,000000,35.24,35.53,34.69,34.8,231167,0
+WSFS.US,D,20230502,000000,34.67,34.67,32.37,32.55,405448,0
+WSFS.US,D,20230503,000000,32.69,34.38,32.69,33.21,353358,0
+WSFS.US,D,20230504,000000,31.41,32.08,29.86,31.33,401965,0
+WSFS.US,D,20230505,000000,31.96,33.24,31.66,32.37,283071,0
+WSFS.US,D,20230508,000000,32.83,33,31.26,31.36,339148,0
+WSFS.US,D,20230509,000000,31.26,31.45,30.45,31,243268,0
+WSFS.US,D,20230510,000000,31.78,31.78,30.31,30.55,218230,0
+WSFS.US,D,20230511,000000,30,30.45,29.64,29.94,257002,0
+WSFS.US,D,20230512,000000,30.3,30.39,29.5859,30.34,229293,0
+WSFS.US,D,20230515,000000,30.46,31.51,30.395,31.28,198397,0
+WSFS.US,D,20230516,000000,31.39,31.65,30.85,30.85,210794,0
+WSFS.US,D,20230517,000000,31.52,33.77,31.2,33.6,429978,0
+WSFS.US,D,20230518,000000,33.62,34.045,32.94,33.56,394368,0
+WSFS.US,D,20230519,000000,34.14,34.6,32.35,32.55,385237,0
+WSFS.US,D,20230522,000000,32.92,33.74,32.53,33.55,209384,0
+WSFS.US,D,20230523,000000,33.75,35.51,33.58,35.01,310533,0
+WSFS.US,D,20230524,000000,34.66,34.76,33.9392,34.08,211544,0
+WSFS.US,D,20230525,000000,33.77,34.58,33.251,34.08,231011,0
+WSFS.US,D,20230526,000000,34.01,35.315,33.51,34.25,128092,0
+WSFS.US,D,20230530,000000,34.45,34.78,33.63,34.15,202310,0
+WSFS.US,D,20230531,000000,33.93,33.93,32.757,33.44,306349,0
+WSFS.US,D,20230601,000000,33.63,34.58,33.11,34.07,213915,0
+WSFS.US,D,20230602,000000,34.6,36.91,34.45,36.6,315869,0
+WSFS.US,D,20230605,000000,36.35,36.4288,34.695,35.4,315242,0
+WSFS.US,D,20230606,000000,35.35,38.74,35.31,38.02,324523,0
+WSFS.US,D,20230607,000000,38.54,40.54,38.15,39.77,443207,0
+WSFS.US,D,20230608,000000,39.57,39.7,38.53,39.44,284859,0
+WSFS.US,D,20230609,000000,39.37,39.52,38.545,38.95,185569,0
+WSFS.US,D,20230612,000000,39.02,39.91,38.67,39.11,287561,0
+WSFS.US,D,20230613,000000,39.21,40,38.8,39.77,273846,0
+WSFS.US,D,20230614,000000,39.82,40,38.3787,38.62,290017,0
+WSFS.US,D,20230615,000000,38.32,39.36,37.92,39.26,225967,0
+WSFS.US,D,20230616,000000,39.49,39.63,37.7125,38.41,842685,0
+WSFS.US,D,20230620,000000,38.39,38.39,37.17,37.46,296090,0
+WSFS.US,D,20230621,000000,37.21,37.21,36.48,36.58,240598,0
+WSFS.US,D,20230622,000000,36.5,36.735,35.1,35.53,195712,0
+WSFS.US,D,20230623,000000,34.94,35.68,34.59,35.17,490833,0
+WSFS.US,D,20230626,000000,36.945,37.34,36.015,36.84,396023,0
+WSFS.US,D,20230627,000000,37.02,38.12,36.41,37.78,191812,0
+WSFS.US,D,20230628,000000,37.57,37.84,36.55,37.7,163150,0
+WSFS.US,D,20230629,000000,38.14,38.89,37.49,38.44,161560,0
+WSFS.US,D,20230630,000000,38.99,38.99,37.68,37.72,182429,0
+WSFS.US,D,20230703,000000,37.67,38.82,37.55,38.72,105462,0
+WSFS.US,D,20230705,000000,38.51,38.54,37.62,37.84,206013,0
+WSFS.US,D,20230706,000000,37.26,37.33,36.4289,36.74,207421,0
+WSFS.US,D,20230707,000000,36.81,38.08,36.81,37.64,216265,0
+WSFS.US,D,20230710,000000,37.37,38.53,37.37,38.03,164742,0
+WSFS.US,D,20230711,000000,38.07,38.55,37.85,38.42,103961,0
+WSFS.US,D,20230712,000000,39.28,39.83,39.0112,39.24,179548,0
+WSFS.US,D,20230713,000000,39.67,40.07,38.97,39.35,236222,0
+WSFS.US,D,20230714,000000,39.64,39.64,38.35,38.73,174279,0
+WSFS.US,D,20230717,000000,38.6,39.98,38.6,39.5,131594,0
+WSFS.US,D,20230718,000000,39.51,41.14,39.14,40.91,322617,0
+WSFS.US,D,20230719,000000,40.97,42.51,40.8,42.34,208278,0
+WSFS.US,D,20230720,000000,42.35,42.35,41.14,41.87,162654,0
+WSFS.US,D,20230721,000000,42.21,42.21,41.32,41.63,229590,0
+WSFS.US,D,20230724,000000,41.46,43.43,41.46,43.25,230673,0
+WSFS.US,D,20230725,000000,45.4,45.4,41.28,41.56,287547,0
+WSFS.US,D,20230726,000000,42.45,44.35,42.45,44.1,266255,0
+WSFS.US,D,20230727,000000,44.52,44.97,43.06,43.37,260795,0
+WSFS.US,D,20230728,000000,43.87,44.395,43.4,43.66,136375,0
+WSFS.US,D,20230731,000000,43.61,44.11,43.37,43.75,233308,0
+WSFS.US,D,20230801,000000,43.47,43.66,42.455,42.87,236252,0
+WSFS.US,D,20230802,000000,42.15,43.655,41.58,42.47,194557,0
+WSFS.US,D,20230803,000000,42.13,42.57,41.53,42.35,144540,0
+WSFS.US,D,20230804,000000,42.27,43.31,41.75,43.17,240388,0
+WSFS.US,D,20230807,000000,43.25,44.71,43.125,44.24,222379,0
+WSFS.US,D,20230808,000000,43.29,44.05,42.155,43.89,176300,0
+WSFS.US,D,20230809,000000,43.62,43.75,42.81,43.31,125063,0
+WSFS.US,D,20230810,000000,43.67,43.95,43.19,43.68,200081,0
+WSFS.US,D,20230811,000000,43.38,43.81,43.28,43.72,184092,0
+WSFS.US,D,20230814,000000,43.35,43.91,42.48,43.07,167775,0
+WSFS.US,D,20230815,000000,42.32,42.59,41.06,41.24,215236,0
+WSFS.US,D,20230816,000000,41.11,41.82,41.02,41.39,228437,0
+WSFS.US,D,20230817,000000,41.71,41.95,41.09,41.38,225419,0
+WSFS.US,D,20230818,000000,40.89,41.73,40.665,41.47,201584,0
+WSFS.US,D,20230821,000000,41.58,42.095,40.67,41,169502,0
+WSFS.US,D,20230822,000000,40.86,41.585,39.67,39.72,173583,0
+WSFS.US,D,20230823,000000,39.69,40.15,39.37,39.68,186434,0
+WSFS.US,D,20230824,000000,39.49,40.38,37.11,39.54,203919,0
+WSFS.US,D,20230825,000000,39.51,39.59,38.16,38.2,147208,0
+WSFS.US,D,20230828,000000,38.54,39.53,37.81,39.28,185066,0
+WSFS.US,D,20230829,000000,39.39,40.02,38.8131,39.48,195762,0
+WSFS.US,D,20230830,000000,39.47,39.47,38.735,39.22,129581,0
+WSFS.US,D,20230831,000000,39.26,39.73,39,39.3,242501,0
+WSFS.US,D,20230901,000000,39.76,41.38,39.76,40.88,203901,0
+WSFS.US,D,20230905,000000,40.53,40.53,37.63,39.34,239365,0
+WSFS.US,D,20230906,000000,39.35,39.72,38.15,38.39,197653,0
+WSFS.US,D,20230907,000000,38.23,38.58,36.43,38,167007,0
+WSFS.US,D,20230908,000000,38.22,38.44,37.4,38.03,167374,0
+WSFS.US,D,20230911,000000,38.29,39.63,37.49,37.59,193881,0
+WSFS.US,D,20230912,000000,37.69,38.465,37.48,38.16,169488,0
+WSFS.US,D,20230913,000000,38.12,38.2,37.1,37.91,182257,0
+WSFS.US,D,20230914,000000,38.38,38.9,38.055,38.86,213361,0
+WSFS.US,D,20230915,000000,38.51,38.76,37.84,38.18,1119963,0
+WSFS.US,D,20230918,000000,38.23,38.26,37.31,37.39,178950,0
+WSFS.US,D,20230919,000000,37.53,37.92,36.695,37.22,163938,0
+WSFS.US,D,20230920,000000,37.49,37.745,36.41,36.44,134177,0
+WSFS.US,D,20230921,000000,36.16,36.77,35.8297,36.24,147289,0
+WSFS.US,D,20230922,000000,36.33,36.61,35.6,35.75,147329,0
+WSFS.US,D,20230925,000000,35.47,36.04,35.4,35.81,201802,0
+WSFS.US,D,20230926,000000,35.31,35.7799,35.02,35.43,293076,0
+WSFS.US,D,20230927,000000,35.79,38.752,35.72,35.97,238441,0
+WSFS.US,D,20230928,000000,36.1,37.08,35.42,36.44,357737,0
+WSFS.US,D,20230929,000000,36.88,37.555,36.35,36.5,234858,0
+WSFS.US,D,20231002,000000,36.27,36.59,35.851,36.14,232366,0
+WSFS.US,D,20231003,000000,35.94,36.27,35.44,35.82,234207,0
+WSFS.US,D,20231004,000000,35.9,36.645,35.45,36.01,183127,0
+WSFS.US,D,20231005,000000,35.87,36.84,35.87,36.7,235988,0
+WSFS.US,D,20231006,000000,36.27,37.01,35.75,36.69,199049,0
+WSFS.US,D,20231009,000000,36.29,37.04,36.29,36.76,128892,0
+WSFS.US,D,20231010,000000,36.93,37.89,36.435,37.73,272550,0
+WSFS.US,D,20231011,000000,37.83,38.58,37.37,37.73,142545,0
+WSFS.US,D,20231012,000000,37.62,37.75,35.84,36.41,306290,0
+WSFS.US,D,20231013,000000,36.8,36.8,35.28,35.28,176062,0
+WSFS.US,D,20231016,000000,35.75,36.49,35.7,36.23,213019,0
+WSFS.US,D,20231017,000000,35.92,37.395,35.92,36.86,236971,0
+WSFS.US,D,20231018,000000,36.41,36.5,35.82,36.02,241311,0
+WSFS.US,D,20231019,000000,36.07,36.39,35.44,35.53,224204,0
+WSFS.US,D,20231020,000000,35.6,35.6,34.22,34.35,256675,0
+WSFS.US,D,20231023,000000,34.09,34.8184,34.02,34.31,323286,0
+WSFS.US,D,20231024,000000,35.14,36.38,34.09,34.46,346842,0
+WSFS.US,D,20231025,000000,34.33,34.62,33.12,34.32,220773,0
+WSFS.US,D,20231026,000000,34.5,35.45,34.06,35,195263,0
+WSFS.US,D,20231027,000000,34.96,34.96,33.695,33.96,319517,0
+WSFS.US,D,20231030,000000,34.36,35.44,34.08,35.09,194348,0
+WSFS.US,D,20231031,000000,35.06,35.56,34.665,35.4,191482,0
+WSFS.US,D,20231101,000000,35.25,35.7,34.545,35.63,183170,0
+WSFS.US,D,20231102,000000,35.9,37.27,35.71,37.13,209337,0
+WSFS.US,D,20231103,000000,38.37,39.03,36.63,38.57,224762,0
+WSFS.US,D,20231106,000000,38.56,39.1,36.91,38.92,316989,0
+WSFS.US,D,20231107,000000,38.48,38.78,37.86,37.88,320465,0
+WSFS.US,D,20231108,000000,38.03,38.03,36.92,37.12,208405,0
+WSFS.US,D,20231109,000000,37.26,37.88,36.23,36.44,177018,0
+WSFS.US,D,20231110,000000,36.65,36.65,35.09,36.33,245896,0
+WSFS.US,D,20231113,000000,36.08,36.69,35.56,36.43,209235,0
+WSFS.US,D,20231114,000000,38.11,40.34,37.81,39.79,420207,0
+WSFS.US,D,20231115,000000,39.7,40.605,39.475,40.32,291558,0
+WSFS.US,D,20231116,000000,40.16,40.16,37.9756,39.54,203776,0
+WSFS.US,D,20231117,000000,39.9,40.41,39.6,39.91,244838,0
+WSFS.US,D,20231120,000000,39.93,39.975,39.505,39.67,194976,0
+WSFS.US,D,20231121,000000,39.49,39.49,38.545,38.81,162382,0
+WSFS.US,D,20231122,000000,39.25,39.45,38.085,38.86,115362,0
+WSFS.US,D,20231124,000000,38.93,39.17,38.305,38.7,75901,0
+WSFS.US,D,20231127,000000,38.47,38.78,38.07,38.25,153949,0
+WSFS.US,D,20231128,000000,38.25,38.25,37.72,38.06,195334,0
+WSFS.US,D,20231129,000000,38.49,39.45,37.2,38.6,391655,0
+WSFS.US,D,20231130,000000,38.74,39.525,37.995,38.57,263131,0
+WSFS.US,D,20231201,000000,38.27,41.25,37.09,41.07,371939,0
+WSFS.US,D,20231204,000000,40.46,41.91,40.09,41.65,402521,0
+WSFS.US,D,20231205,000000,41.33,41.8025,40.1,40.19,337009,0
+WSFS.US,D,20231206,000000,40.65,41.84,40.02,40.43,405812,0
+WSFS.US,D,20231207,000000,40.51,41.66,39.99,41.4,370872,0
+WSFS.US,D,20231208,000000,41.55,41.9,40.785,41.48,329402,0
+WSFS.US,D,20231211,000000,41.43,41.85,40.81,41.38,287623,0
+WSFS.US,D,20231212,000000,41.44,41.56,40.95,41,320265,0
+WSFS.US,D,20231213,000000,41.07,44.055,40.6,43.72,420220,0
+WSFS.US,D,20231214,000000,44.99,46.53,44.92,46.22,584652,0
+WSFS.US,D,20231215,000000,46.51,46.89,45.11,45.42,1447409,0
+WSFS.US,D,20231218,000000,45.9,46.18,45.08,45.66,336185,0
+WSFS.US,D,20231219,000000,45.81,46.94,45.76,46.57,280538,0
+WSFS.US,D,20231220,000000,46.58,47.97,45.67,45.75,391171,0
+WSFS.US,D,20231221,000000,46.39,46.54,45.4101,46.18,230207,0
+WSFS.US,D,20231222,000000,46.33,47.735,46.1268,46.44,185597,0
+WSFS.US,D,20231226,000000,46.71,47.45,46.18,47.08,159963,0
+WSFS.US,D,20231227,000000,47.3,47.35,46.8101,47.01,180038,0
+WSFS.US,D,20231228,000000,46.75,47.08,44.1219,46.9,127927,0
+WSFS.US,D,20231229,000000,46.72,46.765,45.91,45.93,132385,0
+WSFS.US,D,20240102,000000,45.42,46.375,44.8225,45.57,235504,0
+WSFS.US,D,20240103,000000,45.32,45.32,43.8,43.94,266255,0
+WSFS.US,D,20240104,000000,44.2,44.53,43.74,43.87,222492,0
+WSFS.US,D,20240105,000000,43.41,44.595,43.41,44.47,267635,0
+WSFS.US,D,20240108,000000,44.4,45.22,44.3,45.12,244996,0
+WSFS.US,D,20240109,000000,44.35,44.875,44.3,44.58,260124,0
+WSFS.US,D,20240110,000000,44.3,44.98,44.18,44.88,152356,0
+WSFS.US,D,20240111,000000,44.48,44.766,43.64,44.6,279210,0
+WSFS.US,D,20240112,000000,45.22,45.775,44.06,44.56,336099,0
+WSFS.US,D,20240116,000000,42.8,44.21,42.77,43.97,451360,0
+WSFS.US,D,20240117,000000,42.99,43.88,42.86,43.59,240672,0
+WSFS.US,D,20240118,000000,43.85,44.04,43.22,43.63,207662,0
+WSFS.US,D,20240119,000000,43.86,44.86,43.42,44.85,260673,0
+WSFS.US,D,20240122,000000,45.4,46.24,45.21,46.18,268067,0
+WSFS.US,D,20240123,000000,46.63,46.63,45.345,45.41,295478,0
+WSFS.US,D,20240124,000000,45.76,46.2,45.47,45.82,268276,0
+WSFS.US,D,20240125,000000,46.51,46.71,45.315,45.95,348495,0
+WSFS.US,D,20240126,000000,45.21,46.68,45.12,46.6,260608,0
+WSFS.US,D,20240129,000000,46.87,47.3,43.325,47.22,309845,0
+WSFS.US,D,20240130,000000,47.09,47.71,47.04,47.34,263580,0
+WSFS.US,D,20240131,000000,46.57,47.015,44.41,44.51,674422,0
+WSFS.US,D,20240201,000000,44.66,45.02,41.98,43.66,377435,0
+WSFS.US,D,20240202,000000,42.56,43.59,41.84,43.15,281663,0
+WSFS.US,D,20240205,000000,42.49,42.79,41.8,42.12,384634,0
+WSFS.US,D,20240206,000000,42.14,43.05,41.59,41.98,318262,0
+WSFS.US,D,20240207,000000,42.03,43.87,40.89,41.43,282509,0
+WSFS.US,D,20240208,000000,41.49,41.76,41.13,41.7,232527,0
+WSFS.US,D,20240209,000000,41.66,42.29,41.09,42.27,355787,0
+WSFS.US,D,20240212,000000,42.26,43.385,42,42.7,358130,0
+WSFS.US,D,20240213,000000,41.11,41.53,40.195,41,570540,0
+WSFS.US,D,20240214,000000,41.62,41.85,40.79,41.66,676259,0
+WSFS.US,D,20240215,000000,41.85,44.14,41.6625,43.82,351899,0
+WSFS.US,D,20240216,000000,43.33,43.855,42.92,43.44,279523,0
+WSFS.US,D,20240220,000000,42.73,43.21,42.31,42.42,256714,0
+WSFS.US,D,20240221,000000,42.22,42.445,41.86,42.03,271189,0
+WSFS.US,D,20240222,000000,41.79,42.34,41.46,41.75,267853,0
+WSFS.US,D,20240223,000000,41.82,42.72,41.535,41.98,210329,0
+WSFS.US,D,20240226,000000,42.04,42.38,41.325,41.81,247873,0
+WSFS.US,D,20240227,000000,42.07,42.36,41.71,41.9,180514,0
+WSFS.US,D,20240228,000000,41.46,41.75,41.26,41.55,273272,0
+WSFS.US,D,20240229,000000,42.49,43.05,41.89,42.39,275486,0
+WSFS.US,D,20240301,000000,42.1,42.36,41.3925,42.17,178080,0
+WSFS.US,D,20240304,000000,42.1,42.97,41.46,41.73,307532,0
+WSFS.US,D,20240305,000000,41.4,43.43,41.4,43.33,215563,0
+WSFS.US,D,20240306,000000,43.34,44.17,42.3,43.56,280862,0
+WSFS.US,D,20240307,000000,44.19,44.465,43.57,43.79,220435,0
+WSFS.US,D,20240308,000000,44.5,44.65,43.54,43.69,240241,0
+WSFS.US,D,20240311,000000,43.72,44.06,43.29,43.79,186958,0
+WSFS.US,D,20240312,000000,43.53,43.83,42.81,42.93,371292,0
+WSFS.US,D,20240313,000000,42.68,43.515,42.56,42.8,206779,0
+WSFS.US,D,20240314,000000,42.55,42.84,40.995,41.31,265790,0
+WSFS.US,D,20240315,000000,41.13,42.14,41.13,41.91,860685,0
+WSFS.US,D,20240318,000000,41.99,42.2825,41.595,41.86,280692,0
+WSFS.US,D,20240319,000000,41.82,42.4,41.755,42.18,228211,0
+WSFS.US,D,20240320,000000,41.97,44.07,41.8482,43.65,232391,0
+WSFS.US,D,20240321,000000,43.97,44.75,43.87,44.43,255698,0
+WSFS.US,D,20240322,000000,44.62,44.62,43.33,43.53,185705,0
+WSFS.US,D,20240325,000000,43.73,44.22,43.42,43.46,202375,0
+WSFS.US,D,20240326,000000,43.82,43.98,42.98,43.08,223228,0
+WSFS.US,D,20240327,000000,43.45,45.06,43.45,44.97,212784,0
+WSFS.US,D,20240328,000000,44.95,45.43,44.74,45.14,292956,0
+WSFS.US,D,20240401,000000,45.41,45.5,43.69,44.18,208731,0
+WSFS.US,D,20240402,000000,43.5,43.79,42.89,43.38,264318,0
+WSFS.US,D,20240403,000000,43.06,43.637,43.06,43.46,185102,0
+WSFS.US,D,20240404,000000,44.1,44.365,43.05,43.16,159554,0
+WSFS.US,D,20240405,000000,42.95,43.505,42.82,43.25,115931,0
+WSFS.US,D,20240408,000000,43.33,44.33,43.33,44.04,112875,0
+WSFS.US,D,20240409,000000,44.36,44.915,44.205,44.88,139253,0
+WSFS.US,D,20240410,000000,43.41,43.41,41.61,42.29,323065,0
+WSFS.US,D,20240411,000000,42.72,42.98,42.25,42.72,208789,0
+WSFS.US,D,20240412,000000,42.21,42.77,41.92,42.75,207976,0
+WSFS.US,D,20240415,000000,42.9,43.4,41.9,42.37,176039,0
+WSFS.US,D,20240416,000000,41.87,42.195,41.33,41.88,250597,0
+WSFS.US,D,20240417,000000,42.22,42.57,41.67,41.74,251265,0
+WSFS.US,D,20240418,000000,41.64,42.47,41.64,41.85,226093,0
+WSFS.US,D,20240419,000000,41.58,43.31,41.58,43.27,176036,0
+WSFS.US,D,20240422,000000,43.2,44.38,42.365,43.9,240516,0
+WSFS.US,D,20240423,000000,43.89,45.13,42.59,44.96,231487,0
+WSFS.US,D,20240424,000000,44.41,45.23,43.93,45.08,232099,0
+WSFS.US,D,20240425,000000,44.67,44.96,43.75,44.53,454477,0
+WSFS.US,D,20240426,000000,43.89,44.37,42.63,42.85,294322,0
+WSFS.US,D,20240429,000000,43.19,43.99,42.81,43.11,287110,0
+WSFS.US,D,20240430,000000,42.87,43.085,42.48,42.73,241464,0
+WSFS.US,D,20240501,000000,42.99,44.85,42.905,43.78,233205,0
+WSFS.US,D,20240502,000000,44.13,44.92,43.77,44.87,235364,0
+WSFS.US,D,20240503,000000,45.65,46.13,45.29,46.07,239378,0
+WSFS.US,D,20240506,000000,46.39,47.245,46.22,46.28,274633,0
+WSFS.US,D,20240507,000000,46.5,46.95,45.78,45.81,216967,0
+WSFS.US,D,20240508,000000,45.2,46.28,45.2,46.26,160542,0
+WSFS.US,D,20240509,000000,46.27,46.575,46.03,46.5,196790,0
+WSFS.US,D,20240510,000000,46.44,46.6,45.9,46.18,152445,0
+WSFS.US,D,20240513,000000,46.73,46.73,45.83,45.87,190686,0
+WSFS.US,D,20240514,000000,46.54,46.7325,45.955,46.66,159218,0
+WSFS.US,D,20240515,000000,47.15,47.55,46.31,46.42,246827,0
+WSFS.US,D,20240516,000000,46.42,46.69,46.23,46.48,194758,0
+WSFS.US,D,20240517,000000,46.77,46.875,46.18,46.37,158853,0
+WSFS.US,D,20240520,000000,46.46,46.495,45.5,45.57,109493,0
+WSFS.US,D,20240521,000000,45.42,45.805,45.15,45.28,122407,0
+WSFS.US,D,20240522,000000,45.08,45.18,44.54,44.73,186378,0
+WSFS.US,D,20240523,000000,44.95,44.95,43.45,43.8,292954,0
+WSFS.US,D,20240524,000000,44.15,44.225,43.56,43.97,177117,0
+WSFS.US,D,20240528,000000,44.02,44.18,43.54,43.82,201702,0
+WSFS.US,D,20240529,000000,42.95,43.03,42.62,42.67,236892,0
+WSFS.US,D,20240530,000000,43.12,43.645,42.96,43.32,215327,0
+WSFS.US,D,20240531,000000,43.74,44.18,43.045,44.06,303610,0
+WSFS.US,D,20240603,000000,44.77,45.0799,43.35,43.49,232619,0
+WSFS.US,D,20240604,000000,43.03,43.48,42.92,43,221876,0
+WSFS.US,D,20240605,000000,43.27,43.55,42.68,43.1,221179,0
+WSFS.US,D,20240606,000000,42.92,43.9075,42.92,43.77,230235,0
+WSFS.US,D,20240607,000000,43.21,43.84,43.21,43.79,161700,0
+WSFS.US,D,20240610,000000,43.26,43.31,42.4,42.8,281164,0
+WSFS.US,D,20240611,000000,42.44,43.22,42.21,42.79,308441,0
+WSFS.US,D,20240612,000000,44.29,45.17,43.94,44.54,281118,0
+WSFS.US,D,20240613,000000,44.38,44.38,43.3,43.81,176729,0
+WSFS.US,D,20240614,000000,43.22,43.5125,42.87,43.21,172056,0
+WSFS.US,D,20240617,000000,42.98,44.01,42.78,44.01,196291,0
+WSFS.US,D,20240618,000000,44.07,45.475,43.8601,45.1,272418,0
+WSFS.US,D,20240620,000000,44.7,45.185,44.6,44.8,207813,0
+WSFS.US,D,20240621,000000,44.79,44.79,43.99,44.27,978539,0
+WSFS.US,D,20240624,000000,44.57,45.79,44.31,45.47,199061,0
+WSFS.US,D,20240625,000000,45.2,45.55,44.98,45.04,248706,0
+WSFS.US,D,20240626,000000,44.6,45.69,44.525,45.36,217601,0
+WSFS.US,D,20240627,000000,45.53,46.055,45.3,46.02,141708,0
+WSFS.US,D,20240628,000000,46.63,47.515,46.05,47,512297,0
+WSFS.US,D,20240701,000000,46.85,47.57,46.06,46.4,229327,0
+WSFS.US,D,20240702,000000,46.41,47.32,46.41,47.09,127955,0
+WSFS.US,D,20240703,000000,47.23,47.23,46.315,46.48,94253,0
+WSFS.US,D,20240705,000000,46.45,46.45,45.93,46.1,140897,0
+WSFS.US,D,20240708,000000,46.53,46.88,45.6,45.65,222014,0
+WSFS.US,D,20240709,000000,45.47,46.34,45.42,46.28,224530,0
+WSFS.US,D,20240710,000000,46.46,47.07,46.08,46.89,204133,0
+WSFS.US,D,20240711,000000,48,49.33,47.5,48.91,407067,0
+WSFS.US,D,20240712,000000,49.39,50.46,48.92,49.45,495102,0
+WSFS.US,D,20240715,000000,50.22,51.47,49.925,50.74,499732,0
+WSFS.US,D,20240716,000000,51.25,54.52,50.83,54.36,576113,0
+WSFS.US,D,20240717,000000,53.85,56.85,53.34,55.83,771590,0
+WSFS.US,D,20240718,000000,55.54,57,54.45,55.01,514143,0
+WSFS.US,D,20240719,000000,55.06,56.43,54.76,54.82,319176,0
+WSFS.US,D,20240722,000000,54.54,56.29,53.8,56.1,175214,0
+WSFS.US,D,20240723,000000,55.52,58.12,55.1683,57.21,349607,0
+WSFS.US,D,20240724,000000,56.84,57.61,56.07,56.13,260088,0
+WSFS.US,D,20240725,000000,56.55,58.17,56.26,57.09,387167,0
+WSFS.US,D,20240726,000000,58.13,58.59,55.38,56.86,520323,0
+WSFS.US,D,20240729,000000,57.42,57.615,56.115,56.6,375297,0
+WSFS.US,D,20240730,000000,56.84,57.69,56.285,56.67,317446,0
+WSFS.US,D,20240731,000000,56.67,58.1,56.32,56.49,362683,0
+WSFS.US,D,20240801,000000,56.42,56.42,53.4,54.18,344162,0
+WSFS.US,D,20240802,000000,51.9,52.635,50.83,51.92,420589,0
+WSFS.US,D,20240805,000000,49.17,50.76,47.597,49.95,398481,0
+WSFS.US,D,20240806,000000,49.8,50.675,49.27,49.81,271520,0
+WSFS.US,D,20240807,000000,50.74,51.31,49.33,49.71,245987,0
+WSFS.US,D,20240808,000000,50.7,50.7,49.855,50.21,282351,0
+WSFS.US,D,20240809,000000,50.03,50.36,49.46,49.99,190360,0
+WSFS.US,D,20240812,000000,50.42,51.13,49.05,49.18,183164,0
+WSFS.US,D,20240813,000000,49.76,50.64,48.61,49.65,167728,0
+WSFS.US,D,20240814,000000,49.87,50.09,48.84,49.2,158186,0
+WSFS.US,D,20240815,000000,50.47,51.3,50.26,50.57,191227,0
+WSFS.US,D,20240816,000000,50.41,51.85,50.41,51.48,244424,0
+WSFS.US,D,20240819,000000,51.53,52.2,51.36,52.1,177457,0
+WSFS.US,D,20240820,000000,51.98,51.98,51,51.16,172457,0
+WSFS.US,D,20240821,000000,51.69,51.69,50.86,51.49,134327,0
+WSFS.US,D,20240822,000000,51.38,52.3,51.15,51.76,163439,0
+WSFS.US,D,20240823,000000,52.14,55.93,51.7,55.37,308455,0
+WSFS.US,D,20240826,000000,55.99,55.99,54.14,54.25,253827,0
+WSFS.US,D,20240827,000000,53.91,53.91,53.11,53.19,222233,0
+WSFS.US,D,20240828,000000,53.13,54.27,53.13,53.91,126326,0
+WSFS.US,D,20240829,000000,54.36,54.69,53.22,54.22,222094,0
+WSFS.US,D,20240830,000000,54.49,54.84,53.735,54.74,177034,0
+WSFS.US,D,20240903,000000,54.13,54.74,53.29,53.47,205204,0
+WSFS.US,D,20240904,000000,53.28,54,52.865,53.04,147350,0
+WSFS.US,D,20240905,000000,53.43,53.44,52.02,52.45,151503,0
+WSFS.US,D,20240906,000000,52.67,52.98,50.97,51.03,217242,0
+WSFS.US,D,20240909,000000,51.15,51.37,50.56,51.08,202798,0
+WSFS.US,D,20240910,000000,51.38,51.38,49.86,51.27,209808,0
+WSFS.US,D,20240911,000000,50.56,50.56,49.15,50.15,240998,0
+WSFS.US,D,20240912,000000,50.46,50.79,49.55,50.74,186043,0
+WSFS.US,D,20240913,000000,51.53,52.02,50.95,51.97,209235,0
+WSFS.US,D,20240916,000000,52.21,52.88,51.31,52.24,254968,0
+WSFS.US,D,20240917,000000,52.98,54.03,52.41,52.76,250517,0
+WSFS.US,D,20240918,000000,52.78,54.96,51.91,52.65,324657,0
+WSFS.US,D,20240919,000000,54.13,54.39,53.13,53.48,360755,0
+WSFS.US,D,20240920,000000,53.32,53.32,52.185,52.44,1283857,0
+WSFS.US,D,20240923,000000,52.62,52.74,51.43,51.68,347937,0
+WSFS.US,D,20240924,000000,51.75,51.97,50.28,50.33,295130,0
+WSFS.US,D,20240925,000000,50.42,50.42,49.36,49.43,266306,0
+WSFS.US,D,20240926,000000,50.19,54.028,49.45,50.16,311763,0
+WSFS.US,D,20240927,000000,50.71,51.03,49.84,50.1,222571,0
+WSFS.US,D,20240930,000000,49.87,51.09,49.45,50.99,191631,0
+WSFS.US,D,20241001,000000,50.78,51.09,49.105,49.32,257154,0
+WSFS.US,D,20241002,000000,49.12,50,48.67,48.79,228554,0
+WSFS.US,D,20241003,000000,48.57,49,48.075,48.57,214236,0
+WSFS.US,D,20241004,000000,49.43,49.97,49.01,49.17,186660,0
+WSFS.US,D,20241007,000000,48.85,49.55,48.577,49.47,230176,0
+WSFS.US,D,20241008,000000,49.7,49.8,48.82,48.85,254845,0
+WSFS.US,D,20241009,000000,48.6,49.755,48.47,49.12,287883,0
+WSFS.US,D,20241010,000000,48.61,49.83,48.19,49.2,461378,0
+WSFS.US,D,20241011,000000,49.36,51.1,49.27,50.72,426096,0
+WSFS.US,D,20241014,000000,50.66,51.48,50.445,51.32,134450,0
+WSFS.US,D,20241015,000000,51.46,52.88,51.28,51.34,305587,0
+WSFS.US,D,20241016,000000,52.04,52.9,51.84,52.3,375036,0
+WSFS.US,D,20241017,000000,52.49,52.835,51.93,52.71,195269,0
+WSFS.US,D,20241018,000000,52.79,52.79,51.9,51.97,213167,0
+WSFS.US,D,20241021,000000,51.95,52.045,49.81,49.97,195767,0
+WSFS.US,D,20241022,000000,50,50.74,49.815,50.59,157156,0
+WSFS.US,D,20241023,000000,50.32,51.03,50.025,50.65,134661,0
+WSFS.US,D,20241024,000000,50.91,51.35,49.94,50.73,217936,0
+WSFS.US,D,20241025,000000,51.56,52.06,48.98,49.1,280864,0
+WSFS.US,D,20241028,000000,48.09,50.29,47.87,50,276937,0
+WSFS.US,D,20241029,000000,49.64,49.94,49.25,49.85,203264,0
+WSFS.US,D,20241030,000000,49.61,51.125,49.61,50,197411,0
+WSFS.US,D,20241031,000000,49.94,50.2,49.17,49.17,187369,0
+WSFS.US,D,20241101,000000,49.49,49.87,49.265,49.64,210714,0
+WSFS.US,D,20241104,000000,49.3,49.7,48.59,49.27,207265,0
+WSFS.US,D,20241105,000000,49.47,50.77,49.32,50.5,219547,0
+WSFS.US,D,20241106,000000,54.86,59.26,54.85,58.68,737762,0
+WSFS.US,D,20241107,000000,58.39,58.39,55.11,55.99,386651,0
+WSFS.US,D,20241108,000000,56.19,57.92,55.4778,55.96,285793,0
+WSFS.US,D,20241111,000000,56.98,58.32,55.25,57.45,266117,0
+WSFS.US,D,20241112,000000,57.41,59.1299,57.08,58.46,495834,0
+WSFS.US,D,20241113,000000,59.1,60.545,58.21,58.54,464721,0
+WSFS.US,D,20241114,000000,58.7,59.02,56.6882,57.52,323722,0
+WSFS.US,D,20241115,000000,57.86,58.23,56.5,57.47,258345,0
+WSFS.US,D,20241118,000000,57.62,58.344,57.46,57.905,212221,0
+WSFS.US,D,20241119,000000,56.85,57.86,55.6175,57.5,308714,0
+WSFS.US,D,20241120,000000,57.67,58.57,56.555,57.5,186447,0
+WSFS.US,D,20241121,000000,57.97,59.215,57.57,58.71,326065,0
+WSFS.US,D,20241122,000000,58.76,60.6,58.6,60.48,255564,0
+WSFS.US,D,20241125,000000,61.5,62.75,60.92,61.09,428898,0
+WSFS.US,D,20241126,000000,60.51,60.73,59.8002,60.14,279962,0
+WSFS.US,D,20241127,000000,60.75,61.25,60.34,60.43,320581,0
+WSFS.US,D,20241129,000000,61.1,61.1,59.67,60.02,186580,0
+WSFS.US,D,20241202,000000,60.35,60.4,59.05,59.83,275309,0
+WSFS.US,D,20241203,000000,59.79,60.5125,58.92,59.04,299400,0
+WSFS.US,D,20241204,000000,59.08,60.2,58.87,60.11,227682,0
+WSFS.US,D,20241205,000000,60.23,60.555,59.16,59.3,285848,0
+WSFS.US,D,20241206,000000,59.86,59.86,58.63,59.55,275257,0
+WSFS.US,D,20241209,000000,59.79,60.17,59.15,59.17,200415,0
+WSFS.US,D,20241210,000000,59.47,59.87,58.38,58.82,443408,0
+WSFS.US,D,20241211,000000,59.66,59.81,59.08,59.09,378025,0
+WSFS.US,D,20241212,000000,59,59.1,58.115,58.2,256822,0
+WSFS.US,D,20241213,000000,58.13,58.47,57.385,58.13,211014,0
+WSFS.US,D,20241216,000000,57.94,58.09,57.27,58.08,238206,0
+WSFS.US,D,20241217,000000,57.61,58.41,56.43,56.45,655892,0
+WSFS.US,D,20241218,000000,57.12,57.25,53,53.22,419634,0
+WSFS.US,D,20241219,000000,54.15,55.37,52.59,52.61,411123,0
+WSFS.US,D,20241220,000000,52.14,53.82,52.14,52.9,872451,0
+WSFS.US,D,20241223,000000,52.51,53.73,52.4,53.7,340972,0
+WSFS.US,D,20241224,000000,53.6,54.18,53.11,53.96,134847,0
+WSFS.US,D,20241226,000000,53.65,54.45,53.04,54.29,147507,0
+WSFS.US,D,20241227,000000,53.92,54.39,52.7,53.39,223938,0
+WSFS.US,D,20241230,000000,53.02,53.51,52.37,53.22,205837,0
+WSFS.US,D,20241231,000000,53.32,53.87,52.88,53.13,148459,0
+WSFS.US,D,20250102,000000,53.54,53.815,51.92,51.94,196493,0
+WSFS.US,D,20250103,000000,52.25,53.33,51.27,53.29,218825,0
+WSFS.US,D,20250106,000000,53.4,54.54,53.13,53.32,255135,0
+WSFS.US,D,20250107,000000,53.32,53.78,51.875,52.62,229482,0
+WSFS.US,D,20250108,000000,52.12,52.83,51.75,52.49,260369,0
+WSFS.US,D,20250110,000000,51.32,51.45,49.9,50.36,241740,0
+WSFS.US,D,20250113,000000,49.93,51.57,49.88,51.5,276823,0
+WSFS.US,D,20250114,000000,52.12,53.4,51.685,53.26,612621,0
+WSFS.US,D,20250115,000000,54.78,55.36,53.7,53.98,282219,0
+WSFS.US,D,20250116,000000,53.78,54.01,52.98,53.44,290489,0
+WSFS.US,D,20250117,000000,53.96,54.22,53.3,54.12,268994,0
+WSFS.US,D,20250121,000000,53.22,55.5,52.615,54.82,279275,0
+WSFS.US,D,20250122,000000,54.47,54.64,53.6275,53.65,319832,0
+WSFS.US,D,20250123,000000,53.32,54.28,53.13,53.52,205318,0
+WSFS.US,D,20250124,000000,53.14,54.2,52.95,53.84,181411,0
+WSFS.US,D,20250127,000000,53.95,56.14,53.63,54.79,268118,0
+WSFS.US,D,20250128,000000,53.69,57.05,53.69,55.52,253388,0
+WSFS.US,D,20250129,000000,55.39,56.99,54.77,55.58,253202,0
+WSFS.US,D,20250130,000000,56.04,56.39,54.875,55.6,289854,0
+WSFS.US,D,20250131,000000,55.41,56.4,53.81,56,330490,0
+WSFS.US,D,20250203,000000,54.74,55.86,53.9,55.5,215687,0
+WSFS.US,D,20250204,000000,55.43,57.29,55.02,57.215,185402,0
+WSFS.US,D,20250205,000000,57.56,58.68,55.73,58.54,292621,0
+WSFS.US,D,20250206,000000,58.65,59.43,58.43,59.33,225589,0
+WSFS.US,D,20250207,000000,59.12,59.13,57.06,57.15,287213,0
+WSFS.US,D,20250210,000000,57.34,57.85,56.33,56.8,195938,0
+WSFS.US,D,20250211,000000,56.32,58.54,56.03,58.45,228451,0
+WSFS.US,D,20250212,000000,57.52,57.79,55.9042,56.3,256962,0
+WSFS.US,D,20250213,000000,56.64,56.8078,55.8,56.47,133395,0
+WSFS.US,D,20250214,000000,56.61,57.295,55.562,56.04,140202,0
+WSFS.US,D,20250218,000000,56.9,57.18,55.59,56.76,219788,0
+WSFS.US,D,20250219,000000,56.99,57.35,56.03,56.54,201381,0
+WSFS.US,D,20250220,000000,56.24,56.88,55.09,56.18,240317,0
+WSFS.US,D,20250221,000000,56.78,57.56,54.61,54.64,276316,0
+WSFS.US,D,20250224,000000,54.88,55.2,53.47,53.5,301550,0
+WSFS.US,D,20250225,000000,53.84,55.515,53.14,53.73,232666,0
+WSFS.US,D,20250226,000000,53.57,54.19,52.48,53.32,222667,0
+WSFS.US,D,20250227,000000,53.11,53.76,53.105,53.49,181633,0
+WSFS.US,D,20250228,000000,53.79,54.925,53.19,54.29,332286,0
+WSFS.US,D,20250303,000000,54.21,55.42,53.69,54,341592,0
+WSFS.US,D,20250304,000000,53.49,55.015,52.28,52.45,409640,0
+WSFS.US,D,20250305,000000,52.66,53.8,51.54,52.31,291511,0
+WSFS.US,D,20250306,000000,51.81,52.66,51.085,51.59,232672,0
+WSFS.US,D,20250307,000000,51.46,52.66,51.08,52.46,339853,0
+WSFS.US,D,20250310,000000,52.37,52.38,50.36,50.54,438269,0
+WSFS.US,D,20250311,000000,50.91,51.41,49.73,49.95,399783,0
+WSFS.US,D,20250312,000000,50.34,50.95,49.645,50.57,360342,0
+WSFS.US,D,20250313,000000,50.77,51.545,50.6,50.62,463881,0
+WSFS.US,D,20250314,000000,51.2,52.37,51.04,52,444184,0
+WSFS.US,D,20250317,000000,51.92,52.32,51.5,52.06,344101,0
+WSFS.US,D,20250318,000000,51.79,52.23,51.635,52.07,308483,0
+WSFS.US,D,20250319,000000,52.09,53.345,51.68,52.69,468566,0
+WSFS.US,D,20250320,000000,52.19,52.885,51.57,51.68,479709,0
+WSFS.US,D,20250321,000000,51.53,52.835,50.57,52.05,1086477,0
+WSFS.US,D,20250324,000000,52.54,53.675,52.54,53.32,251842,0
+WSFS.US,D,20250325,000000,53.07,53.72,52.52,53.03,233257,0
+WSFS.US,D,20250326,000000,53.21,53.82,52.63,53.09,258232,0
+WSFS.US,D,20250327,000000,53.13,53.37,52.53,52.89,241881,0
+WSFS.US,D,20250328,000000,52.75,52.955,51.485,51.78,207595,0
+WSFS.US,D,20250331,000000,51.22,52.14,50.885,51.87,255797,0
+WSFS.US,D,20250401,000000,51.97,52.355,51.26,52.13,318690,0
+WSFS.US,D,20250402,000000,51.34,52.7832,51.22,52.67,256398,0
+WSFS.US,D,20250403,000000,50.03,51.19,47.98,48.03,538906,0
+WSFS.US,D,20250404,000000,45.79,48.49,44.88,46.66,548162,0
+WSFS.US,D,20250407,000000,45.02,48.46,44.09,46.36,654328,0
+WSFS.US,D,20250408,000000,47.49,48.2,45.13,46,531441,0
+WSFS.US,D,20250409,000000,45.92,50.11,44.335,49.24,621998,0
+WSFS.US,D,20250410,000000,48.1,48.93,44.86,46.14,626103,0
+WSFS.US,D,20250411,000000,45.88,46.705,42.44,45.9,453340,0
+WSFS.US,D,20250414,000000,46.65,46.725,45.145,46.37,405531,0
+WSFS.US,D,20250415,000000,46.45,47.57,46.45,47.26,291769,0
+WSFS.US,D,20250416,000000,47.3,47.69,46.845,47.48,491512,0
+WSFS.US,D,20250417,000000,47.38,48.23,46.3,47.94,445212,0
+WSFS.US,D,20250421,000000,47.63,47.9,47.265,47.67,248081,0
+WSFS.US,D,20250422,000000,48.18,49.87,47.97,49.72,346243,0
+WSFS.US,D,20250423,000000,50.6,52.02,50.58,51.22,345121,0
+WSFS.US,D,20250424,000000,51.1,52.32,50.715,52.15,466364,0
+WSFS.US,D,20250425,000000,48.64,53.11,48.64,51.66,422296,0
+WSFS.US,D,20250428,000000,51.66,52.56,51.25,52.25,333153,0
+WSFS.US,D,20250429,000000,52.32,52.64,51.43,52.23,323650,0
+WSFS.US,D,20250430,000000,51.35,51.95,50.12,51.55,386529,0
+WSFS.US,D,20250501,000000,51.86,52.545,51.07,51.97,338816,0
+WSFS.US,D,20250502,000000,52.55,53.445,52.42,53.3,213896,0
+WSFS.US,D,20250505,000000,52.81,53.925,50.87,53.06,279093,0
+WSFS.US,D,20250506,000000,52.48,53.34,51.63,52.96,259395,0
+WSFS.US,D,20250507,000000,53.5,53.72,52.54,52.81,242202,0
+WSFS.US,D,20250508,000000,53.37,54.535,53.225,53.91,274508,0
+WSFS.US,D,20250509,000000,53.78,53.925,53.23,53.35,299322,0
+WSFS.US,D,20250512,000000,55.51,56.19,54.5175,54.93,493881,0
+WSFS.US,D,20250513,000000,55.37,55.49,54.69,55.09,418435,0
+WSFS.US,D,20250514,000000,55.49,57.055,54.84,55.26,376114,0
+WSFS.US,D,20250515,000000,55.4,55.77,54.87,55.44,243708,0
+WSFS.US,D,20250516,000000,55.15,55.29,54.75,55,298940,0
+WSFS.US,D,20250519,000000,54.3,55.2,53.5,55.11,307856,0
+WSFS.US,D,20250520,000000,55.04,55.28,53.64,54.75,286121,0
+WSFS.US,D,20250521,000000,54.1,55.075,52.98,53.08,294438,0
+WSFS.US,D,20250522,000000,52.64,53.48,52.16,52.94,528849,0
+WSFS.US,D,20250523,000000,51.91,52.94,51.75,52.76,288935,0
+WSFS.US,D,20250527,000000,53.31,54.07,52.81,54.03,196372,0
+WSFS.US,D,20250528,000000,53.8,54.21,52.87,52.91,277246,0
+WSFS.US,D,20250529,000000,52.95,54.2175,52.5701,53.33,271020,0
+WSFS.US,D,20250530,000000,53.15,53.3,52.53,52.89,292718,0
+WSFS.US,D,20250602,000000,52.66,52.74,51.675,52.11,243007,0
+WSFS.US,D,20250603,000000,51.95,53.23,51.63,53.15,219310,0
+WSFS.US,D,20250604,000000,52.91,53.16,51.9,51.97,220034,0
+WSFS.US,D,20250605,000000,51.97,52.13,51.575,51.87,288024,0
+WSFS.US,D,20250606,000000,52.52,53.11,52.2947,53.08,350884,0
+WSFS.US,D,20250609,000000,53.08,53.72,52.78,53.24,306077,0
+WSFS.US,D,20250610,000000,53.27,54.2,53.11,53.95,266875,0
+WSFS.US,D,20250611,000000,54.27,54.31,53.01,53.22,232877,0
+WSFS.US,D,20250612,000000,53.09,53.26,52.45,53.08,269935,0
+WSFS.US,D,20250613,000000,52.51,52.71,51.55,51.71,537543,0
+WSFS.US,D,20250616,000000,52.43,52.775,51.24,51.32,385581,0
+WSFS.US,D,20250617,000000,50.88,51.4,50.72,50.93,304926,0
+WSFS.US,D,20250618,000000,50.76,51.94,50.56,51.35,397827,0
+WSFS.US,D,20250620,000000,51.43,51.78,50.28,51.68,1061129,0
+WSFS.US,D,20250623,000000,51.75,53.38,51.6,53.34,424328,0
+WSFS.US,D,20250624,000000,53.84,54.94,51.8001,54.37,394543,0
+WSFS.US,D,20250625,000000,54.28,54.65,53.77,54.35,273239,0
+WSFS.US,D,20250626,000000,54.63,55.64,53.675,55.54,258669,0
+WSFS.US,D,20250627,000000,55.83,55.94,54.83,55.03,547398,0
+WSFS.US,D,20250630,000000,55.15,55.51,54.88,55,546109,0
+WSFS.US,D,20250701,000000,54.61,57.815,53.79,57.23,265253,0
+WSFS.US,D,20250702,000000,57.32,58.31,57.085,58.23,265589,0
+WSFS.US,D,20250703,000000,58.55,59.5,58.225,59.07,233303,0
+WSFS.US,D,20250707,000000,58.63,59.67,57.96,58.17,293123,0
+WSFS.US,D,20250708,000000,58.35,59.02,58.17,58.65,401495,0
+WSFS.US,D,20250709,000000,58.99,59.07,57.61,58.29,346838,0
+WSFS.US,D,20250710,000000,58.25,58.985,57.89,58.35,305702,0
+WSFS.US,D,20250711,000000,57.77,58.37,57.4,58.23,450401,0
+WSFS.US,D,20250714,000000,58.06,59.01,57.24,58.98,265220,0
+WSFS.US,D,20250715,000000,59.01,59.145,57.06,57.16,314365,0
+WSFS.US,D,20250716,000000,57.37,58.285,56.57,57.59,268345,0
+WSFS.US,D,20250717,000000,57.46,58.845,57.435,58.69,287017,0
+WSFS.US,D,20250718,000000,58.92,59.11,57.91,58.17,299841,0
+WSFS.US,D,20250721,000000,58.5,59.01,57.82,57.89,237995,0
+WSFS.US,D,20250722,000000,58.08,58.425,57.405,57.99,303141,0
+WSFS.US,D,20250723,000000,58.49,58.51,57.32,58.16,252876,0
+WSFS.US,D,20250724,000000,57.94,58.01,56.4101,56.61,315730,0
+WSFS.US,D,20250725,000000,57.64,57.64,55.1,56.36,491632,0
+WSFS.US,D,20250728,000000,56.61,57.04,56,57,474288,0
+WSFS.US,D,20250729,000000,57.51,57.61,56.32,56.51,371720,0
+WSFS.US,D,20250730,000000,56.53,56.77,55.32,55.71,354566,0
+WSFS.US,D,20250731,000000,55.22,56.19,54.66,54.84,360655,0
+WSFS.US,D,20250801,000000,54.12,54.13,52.8,53.76,441537,0
+WSFS.US,D,20250804,000000,53.66,54.31,52.58,54.27,356372,0
+WSFS.US,D,20250805,000000,54.54,55.35,53.46,54.6,337174,0
+WSFS.US,D,20250806,000000,54.65,55.135,54.02,54.13,282980,0
+WSFS.US,D,20250807,000000,54.68,54.68,53.23,53.35,185199,0
+WSFS.US,D,20250808,000000,53.75,54.73,53.15,53.47,214135,0
+WSFS.US,D,20250811,000000,53.7,54.62,53.145,53.34,261414,0
+WSFS.US,D,20250812,000000,53.8,55.52,53.54,55.34,840401,0
+WSFS.US,D,20250813,000000,55.68,56.47,55.58,56.26,367480,0
+WSFS.US,D,20250814,000000,55.51,56.05,54.11,55.96,295838,0
+WSFS.US,D,20250815,000000,56.06,56.095,55.01,55.13,370294,0
+WSFS.US,D,20250818,000000,55.16,55.44,54.8,55.29,206045,0
+WSFS.US,D,20250819,000000,55.33,55.94,55.115,55.3,197535,0
+WSFS.US,D,20250820,000000,55.3,55.79,55.09,55.76,263164,0
+WSFS.US,D,20250821,000000,55.54,55.81,55.285,55.68,167277,0
+WSFS.US,D,20250822,000000,55.98,58.23,55.96,57.84,472775,0
+WSFS.US,D,20250825,000000,57.54,57.8,57.34,57.38,231080,0
+WSFS.US,D,20250826,000000,57.28,58.48,57.13,58.27,266705,0
+WSFS.US,D,20250827,000000,58.17,59.24,58,59.17,310344,0
+WSFS.US,D,20250828,000000,59.29,59.29,57.995,58.32,307716,0
+WSFS.US,D,20250829,000000,58.48,58.9163,58.155,58.29,298617,0
+WSFS.US,D,20250902,000000,57.72,57.92,56.905,57.48,257386,0
+WSFS.US,D,20250903,000000,57.39,57.83,56.69,57.29,216506,0
+WSFS.US,D,20250904,000000,57.55,58.43,57.04,58.41,224234,0
+WSFS.US,D,20250905,000000,58.61,59.13,57.72,58.29,297099,0
+WSFS.US,D,20250908,000000,58.33,58.43,57.71,58.15,290092,0
+WSFS.US,D,20250909,000000,57.98,58.09,56.81,56.96,264927,0
+WSFS.US,D,20250910,000000,56.91,57.295,55.5075,56.3,237397,0
+WSFS.US,D,20250911,000000,56.43,56.815,55.76,56.64,226921,0
+WSFS.US,D,20250912,000000,56.58,56.74,55.9,55.93,206699,0
+WSFS.US,D,20250915,000000,56.19,56.24,55.13,55.35,299106,0
+WSFS.US,D,20250916,000000,55.14,55.22,53.84,54.33,532883,0
+WSFS.US,D,20250917,000000,54.66,55.94,54.235,54.68,402509,0
+WSFS.US,D,20250918,000000,54.93,56.05,54.54,55.99,348147,0
+WSFS.US,D,20250919,000000,55.84,55.985,55.11,55.43,1207497,0
+WSFS.US,D,20250922,000000,55.24,55.57,54.28,55.41,323180,0
+WSFS.US,D,20250923,000000,55.6,56.32,54.84,54.96,263008,0
+WSFS.US,D,20250924,000000,54.92,55.27,54.335,54.73,202098,0
+WSFS.US,D,20250925,000000,54.73,55.36,54.48,55.11,280118,0
+WSFS.US,D,20250926,000000,55.13,55.575,54.64,55.1,225189,0
+WSFS.US,D,20250929,000000,55.14,55.14,54.06,54.28,292684,0
+WSFS.US,D,20250930,000000,54.41,54.51,53.37,53.93,176842,0
+WSFS.US,D,20251001,000000,53.64,54.095,52.87,53.48,211216,0
+WSFS.US,D,20251002,000000,53.29,53.82,53.02,53.66,357940,0
+WSFS.US,D,20251003,000000,53.68,54.56,53.68,53.94,214124,0
+WSFS.US,D,20251006,000000,53.95,55.24,53.9,54.53,258717,0
+WSFS.US,D,20251007,000000,54.43,55.03,53.8,53.9,243186,0
+WSFS.US,D,20251008,000000,54.25,54.615,53.655,53.8,174336,0
+WSFS.US,D,20251009,000000,53.85,53.85,52.85,53.39,182482,0
+WSFS.US,D,20251010,000000,53.48,54.02,51.53,51.6,391725,0
+WSFS.US,D,20251013,000000,52.18,53.08,51.99,53,255062,0
+WSFS.US,D,20251014,000000,52.77,54.63,52.37,54.43,274968,0
+WSFS.US,D,20251015,000000,54.57,54.62,53.15,53.43,345303,0
+WSFS.US,D,20251016,000000,53.24,53.28,49.915,50.35,522761,0
+WSFS.US,D,20251017,000000,50.82,51.53,50.31,51.34,330124,0
+WSFS.US,D,20251020,000000,51.5,52.75,51.4,52.58,290617,0
+WSFS.US,D,20251021,000000,52.4,52.89,51.41,52.65,196264,0
+WSFS.US,D,20251022,000000,52.71,54.04,52.26,52.74,313319,0
+WSFS.US,D,20251023,000000,52.71,53.06,52.13,52.8,295215,0
+WSFS.US,D,20251024,000000,54.23,54.48,51.6,53.02,285031,0
+WSFS.US,D,20251027,000000,53.34,54.03,53.18,53.74,331996,0
+WSFS.US,D,20251028,000000,53.65,53.83,52.68,53.71,288219,0
+WSFS.US,D,20251029,000000,53.35,53.885,52.245,52.98,522077,0
+WSFS.US,D,20251030,000000,52.76,53.94,52.18,52.83,409551,0
+WSFS.US,D,20251031,000000,52.8,53,51.74,52.09,375308,0
+WSFS.US,D,20251103,000000,51.66,52.42,50.795,52.42,389363,0
+WSFS.US,D,20251104,000000,52.18,52.97,51.95,52.69,361079,0
+WSFS.US,D,20251105,000000,52.61,54.22,52.61,53.94,381818,0
+WSFS.US,D,20251106,000000,53.61,54.26,53.61,53.8,342942,0
+WSFS.US,D,20251107,000000,53.57,54.45,52.99,54.37,294157,0
+WSFS.US,D,20251110,000000,54.42,55.23,54.11,54.84,293245,0
+WSFS.US,D,20251111,000000,54.96,55.635,54.475,55.45,269578,0
+WSFS.US,D,20251112,000000,55.28,56.12,54.56,54.7,464840,0
+WSFS.US,D,20251113,000000,54.34,55.11,54.05,54.36,314422,0
+WSFS.US,D,20251114,000000,54.17,54.915,53.51,54.55,360339,0
+WSFS.US,D,20251117,000000,54.44,54.57,52.035,52.26,510696,0
+WSFS.US,D,20251118,000000,51.84,53.47,51.4,53.12,308553,0
+WSFS.US,D,20251119,000000,53.21,54.18,53.05,54.04,329414,0
+WSFS.US,D,20251120,000000,54.56,55.43,54.01,54.05,356734,0
+WSFS.US,D,20251121,000000,54.18,56.54,53.96,55.65,544896,0
+WSFS.US,D,20251124,000000,55.46,55.715,54.99,55.37,264427,0
+WSFS.US,D,20251125,000000,55.69,57.11,55.58,56.66,391123,0
+WSFS.US,D,20251126,000000,56.57,57.03,56.26,56.4,595570,0
+WSFS.US,D,20251128,000000,56.39,56.61,55.59,55.81,250689,0
+WSFS.US,D,20251201,000000,55.37,56.4725,55.37,56.15,354891,0
+WSFS.US,D,20251202,000000,56.41,56.675,55.27,55.37,410966,0
+WSFS.US,D,20251203,000000,55.54,56.3,55.54,55.86,552853,0
+WSFS.US,D,20251204,000000,55.81,56.435,55.43,56.03,403124,0
+WSFS.US,D,20251205,000000,55.84,56.4125,55.49,55.83,282934,0
+WSFS.US,D,20251208,000000,56.12,56.275,55.51,55.71,377079,0
+WSFS.US,D,20251209,000000,55.63,56.525,55.63,55.79,309898,0
+WSFS.US,D,20251210,000000,55.66,57.33,55.395,56.95,468356,0
+WSFS.US,D,20251211,000000,56.88,58,56.195,57.47,344489,0
+WSFS.US,D,20251212,000000,57.73,58.6786,57.07,57.67,461691,0
+WSFS.US,D,20251215,000000,58,58.84,57.93,58.06,654561,0
+WSFS.US,D,20251216,000000,58.11,58.47,57.25,57.25,491744,0
+WSFS.US,D,20251217,000000,57.15,58.45,57.08,57.92,563710,0
+WSFS.US,D,20251218,000000,58.3,58.855,57.74,57.94,526250,0
+WSFS.US,D,20251219,000000,57.8,58.02,56.69,57.41,1301845,0
+WSFS.US,D,20251222,000000,57.5,58.015,57.155,57.4,311439,0
+WSFS.US,D,20251223,000000,57.39,57.69,56.99,57.05,330982,0
+WSFS.US,D,20251224,000000,57.09,57.49,56.78,57.11,172869,0
+WSFS.US,D,20251226,000000,57.07,57.22,56.6025,56.92,222279,0
+WSFS.US,D,20251229,000000,57,57.1,56.55,56.68,236946,0
+WSFS.US,D,20251230,000000,56.66,56.66,55.71,55.75,247700,0
+WSFS.US,D,20251231,000000,55.9,55.9,55.2,55.24,256526,0
+WSFS.US,D,20260102,000000,55.28,55.365,54.305,55.05,287147,0
+WSFS.US,D,20260105,000000,54.85,57.215,54.85,56.54,414281,0
+WSFS.US,D,20260106,000000,56.29,56.69,55.85,56.49,304596,0
+WSFS.US,D,20260107,000000,56.53,56.87,55.9,56.44,271814,0
+WSFS.US,D,20260108,000000,56.14,57.61,56.06,57.19,377408,0
+WSFS.US,D,20260109,000000,57.21,57.435,56.17,56.46,273941,0
+WSFS.US,D,20260112,000000,56.07,56.72,55.79,55.79,435953,0
+WSFS.US,D,20260113,000000,56.11,56.11,55.19,55.75,314385,0
+WSFS.US,D,20260114,000000,55.71,56.29,55.12,56.15,459543,0
+WSFS.US,D,20260115,000000,56.22,57.55,56.22,57.19,343110,0
+WSFS.US,D,20260116,000000,57.17,57.3,56.395,56.62,279468,0
+WSFS.US,D,20260120,000000,56.06,56.64,55.905,56.27,270103,0
+WSFS.US,D,20260121,000000,56.66,59.29,56.23,59.18,355406,0
+WSFS.US,D,20260122,000000,59.21,60.345,58.89,59.9,532656,0
+WSFS.US,D,20260123,000000,59.61,59.71,57.6,57.74,308195,0
+WSFS.US,D,20260126,000000,57.87,58.515,57.33,57.92,375720,0
+WSFS.US,D,20260127,000000,58.63,61.84,58.63,61.67,679311,0
+WSFS.US,D,20260128,000000,62.46,64.11,61.5,62.23,833114,0
+WSFS.US,D,20260129,000000,62.66,64.75,62.62,64.72,718067,0
+WSFS.US,D,20260130,000000,64.32,65.09,64.01,64.73,567129,0
+WSFS.US,D,20260202,000000,64.73,66.68,64.71,66.36,663326,0
+WSFS.US,D,20260203,000000,66.33,68,66.105,67.68,568428,0
+WSFS.US,D,20260204,000000,68,69.86,67.81,68.73,722379,0
+WSFS.US,D,20260205,000000,68.84,70.42,68.84,70.19,806042,0
+WSFS.US,D,20260206,000000,70.24,71.12,70.24,70.65,584444,0
+WSFS.US,D,20260209,000000,70.51,71.32,70.33,70.46,844611,0
+WSFS.US,D,20260210,000000,70.17,70.675,68.13,68.4,505593,0
+WSFS.US,D,20260211,000000,68.83,69.64,67.34,67.65,346595,0
+WSFS.US,D,20260212,000000,67.84,70.39,65.6,66.51,329373,0
+WSFS.US,D,20260213,000000,66.31,67.165,65.845,66.8,324667,0
+WSFS.US,D,20260217,000000,67,67.94,66.62,66.99,375621,0
+WSFS.US,D,20260218,000000,66.99,68.24,65.85,66.31,346986,0
diff --git a/daily/us/nasdaq stocks/3/wsge.us.txt b/daily/us/nasdaq stocks/3/wsge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1590624233ea630b971e1cf6c93d7029652f993
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wsge.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSGE.US,D,20251209,000000,25.02,25.02,24.95,24.969,246,0
+WSGE.US,D,20251215,000000,24.97,24.97,24.96,24.96,40157,0
+WSGE.US,D,20251217,000000,24.6205,24.6205,24.5902,24.5902,12823,0
+WSGE.US,D,20251219,000000,25.0284,25.0284,25.0204,25.0204,638,0
+WSGE.US,D,20251222,000000,25.13,25.1933,25.13,25.1933,100,0
+WSGE.US,D,20251223,000000,25.19,25.28,25.19,25.28,100,0
+WSGE.US,D,20251224,000000,25.32,25.3649,25.32,25.3649,100,0
+WSGE.US,D,20251226,000000,25.34,25.355,25.34,25.355,100,0
+WSGE.US,D,20251230,000000,25.16,25.16,25.1406,25.1406,101,0
+WSGE.US,D,20260108,000000,25.31,25.3228,25.31,25.3228,106,0
+WSGE.US,D,20260109,000000,25.5,25.51,25.5,25.51,7865,0
+WSGE.US,D,20260120,000000,25.33,25.33,25.1615,25.1615,355,0
+WSGE.US,D,20260126,000000,25.765,25.77,25.74,25.745,55739,0
+WSGE.US,D,20260130,000000,25.87,25.88,25.7235,25.7235,42676,0
+WSGE.US,D,20260203,000000,25.85,25.85,25.71,25.8073,1532,0
+WSGE.US,D,20260205,000000,25.49,25.49,25.4273,25.4273,2312,0
+WSGE.US,D,20260211,000000,26.13,26.2241,26.1299,26.2241,6714,0
+WSGE.US,D,20260218,000000,25.96,25.96,25.96,25.96,169111,0
diff --git a/daily/us/nasdaq stocks/3/wshp.us.txt b/daily/us/nasdaq stocks/3/wshp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f9dffcdbab10c2d016154a392757a3b198f7ba8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wshp.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSHP.US,D,20251114,000000,20.02,39.22,20.02,30.21,25701,0
+WSHP.US,D,20251117,000000,51,59.999,33.61,39.51,302384,0
+WSHP.US,D,20251118,000000,39.5,40,29,33,27274,0
+WSHP.US,D,20251119,000000,38,250,38,200,268914,0
+WSHP.US,D,20251120,000000,132.99,200,122.39,154.85,61148,0
+WSHP.US,D,20251121,000000,152.49,152.49,90,113.4,16254,0
+WSHP.US,D,20251124,000000,109.975,130,98.98,130,13482,0
+WSHP.US,D,20251125,000000,163,225,150.06,150.06,39106,0
+WSHP.US,D,20251126,000000,173,179.9999,133.6,145.21,25028,0
+WSHP.US,D,20251128,000000,130.0001,154.61,130.0001,140.7,12042,0
+WSHP.US,D,20251201,000000,140,140,125.1,125.1,17779,0
+WSHP.US,D,20251202,000000,128.23,155,121.05,145.1,24253,0
+WSHP.US,D,20251203,000000,174.52,174.52,131.2444,145,16398,0
+WSHP.US,D,20251204,000000,136.7,136.7,134,134.6,4393,0
+WSHP.US,D,20251205,000000,119.55,133.15,119.55,126.61,5778,0
+WSHP.US,D,20251208,000000,115.0001,120.06,115,120,3812,0
+WSHP.US,D,20251209,000000,99,99,95.21,95.21,3572,0
+WSHP.US,D,20251210,000000,93.92,93.92,93.92,93.92,1700,0
+WSHP.US,D,20251211,000000,93.62,94.02,93.62,94.02,2367,0
+WSHP.US,D,20251212,000000,112.1,142.04,112.1,116,14870,0
+WSHP.US,D,20251215,000000,116.17,129,113.5,120.01,8390,0
+WSHP.US,D,20251216,000000,128,139.88,123.525,125,11288,0
+WSHP.US,D,20251217,000000,116,119,107.88,118.11,6615,0
+WSHP.US,D,20251218,000000,115.91,115.91,115.91,115.91,2231,0
+WSHP.US,D,20251219,000000,116.85,130,115.16,130,8294,0
+WSHP.US,D,20251222,000000,126.26,126.26,106,106,29116,0
+WSHP.US,D,20251223,000000,110,112.5,101.25,101.25,36831,0
+WSHP.US,D,20251224,000000,104.5,110.05,102.2,110,23253,0
+WSHP.US,D,20251226,000000,117.95,117.95,110,111.85,32902,0
+WSHP.US,D,20251229,000000,109.5,112,105,106.8,34410,0
+WSHP.US,D,20251230,000000,110,110,93.25,95.25,16436,0
+WSHP.US,D,20251231,000000,100,100,93.25,95,5143,0
+WSHP.US,D,20260102,000000,98,100,97.8,100,7810,0
+WSHP.US,D,20260105,000000,96.5,97.59,96.5,97.59,10154,0
+WSHP.US,D,20260106,000000,93,93,87.02,87.02,9168,0
+WSHP.US,D,20260107,000000,87,90,82.64,82.64,8187,0
+WSHP.US,D,20260108,000000,87,87,82,82,5109,0
+WSHP.US,D,20260109,000000,79.99,79.99,65,65,7705,0
+WSHP.US,D,20260112,000000,66.5,66.5,57.3,57.3,5077,0
+WSHP.US,D,20260113,000000,55.1859,56.025,53.9,55.69,10554,0
+WSHP.US,D,20260114,000000,59.39,117.73,59.39,75.66,50431,0
+WSHP.US,D,20260115,000000,78.28,79.1,62.215,72,15735,0
+WSHP.US,D,20260116,000000,76.23,76.23,67.17,67.17,8620,0
+WSHP.US,D,20260120,000000,58.13,71,58.13,71,9209,0
+WSHP.US,D,20260121,000000,63.24,72,63.24,72,5543,0
+WSHP.US,D,20260122,000000,70.12,70.12,64.31,64.31,4332,0
+WSHP.US,D,20260123,000000,68.5,72.01,66.37,72.01,10980,0
+WSHP.US,D,20260126,000000,63.61,78,63.61,75,12319,0
+WSHP.US,D,20260127,000000,76.01,76.01,73.95,75,11494,0
+WSHP.US,D,20260128,000000,71.01,78,69.84,70,23772,0
+WSHP.US,D,20260129,000000,69.4,73.99,65,65,20354,0
+WSHP.US,D,20260130,000000,72.99,75.99,60,60.85,16751,0
+WSHP.US,D,20260202,000000,61.39,66.4,57,57,29619,0
+WSHP.US,D,20260203,000000,56,60.05,52.54,55.1,65684,0
+WSHP.US,D,20260204,000000,50.22,59.4,50.22,59,21393,0
+WSHP.US,D,20260205,000000,54.61,61.99,50.5,52.51,12640,0
+WSHP.US,D,20260206,000000,53,55.6899,44.57,44.57,21402,0
+WSHP.US,D,20260209,000000,44.07,46.5,40.24,42.99,32844,0
+WSHP.US,D,20260210,000000,43.5,44.97,39,39.37,25719,0
+WSHP.US,D,20260211,000000,43,47,35.74,47,23733,0
+WSHP.US,D,20260212,000000,40.5,42.5,36.05,36.5,22572,0
+WSHP.US,D,20260213,000000,33.51,44.26,33.48,37.41,20508,0
+WSHP.US,D,20260217,000000,35.18,36.5,29,33.47,27142,0
+WSHP.US,D,20260218,000000,35.4,39.58,30,35.2,19414,0
diff --git a/daily/us/nasdaq stocks/3/wstnr.us.txt b/daily/us/nasdaq stocks/3/wstnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b6de8de25a38f0307905be7964fce921f1f3e856
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wstnr.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSTNR.US,D,20251231,000000,0.18,0.2,0.18,0.18,447801,0
+WSTNR.US,D,20260102,000000,0.18,0.18,0.17,0.17,135804,0
+WSTNR.US,D,20260105,000000,0.17,0.18,0.17,0.18,160621,0
+WSTNR.US,D,20260106,000000,0.18,0.18,0.18,0.18,50000,0
+WSTNR.US,D,20260108,000000,0.1702,0.1703,0.1702,0.1702,15002,0
+WSTNR.US,D,20260109,000000,0.176,0.176,0.1701,0.1702,25000,0
+WSTNR.US,D,20260115,000000,0.18,0.2,0.18,0.2,161000,0
+WSTNR.US,D,20260120,000000,0.2,0.2,0.2,0.2,450,0
+WSTNR.US,D,20260121,000000,0.197649,0.197649,0.19,0.1901,25125,0
+WSTNR.US,D,20260122,000000,0.1901,0.1912,0.1901,0.1912,250,0
+WSTNR.US,D,20260127,000000,0.2,0.2,0.2,0.2,476423,0
+WSTNR.US,D,20260129,000000,0.2,0.2,0.2,0.2,527,0
+WSTNR.US,D,20260130,000000,0.2,0.2,0.2,0.2,3000,0
+WSTNR.US,D,20260202,000000,0.2,0.2,0.2,0.2,1000,0
+WSTNR.US,D,20260206,000000,0.21,0.21,0.21,0.21,9000,0
+WSTNR.US,D,20260209,000000,0.2199,0.2199,0.2199,0.2199,1050,0
+WSTNR.US,D,20260217,000000,0.22,0.22,0.22,0.22,1322,0
+WSTNR.US,D,20260218,000000,0.2199,0.2199,0.21,0.21,20250,0
diff --git a/daily/us/nasdaq stocks/3/wtfc.us.txt b/daily/us/nasdaq stocks/3/wtfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce0779944045565384550eab50d849871802a3dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wtfc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTFC.US,D,20050225,000000,46.8119,46.8813,46.2812,46.7478,98917.590864845,0
+WTFC.US,D,20050228,000000,46.5551,47.4524,46.4937,47.3051,231249.82780871,0
+WTFC.US,D,20050301,000000,47.5148,48.0881,47.4287,47.7955,164945.61138383,0
+WTFC.US,D,20050302,000000,47.5237,48.343,47.5237,47.6758,140298.4148301,0
+WTFC.US,D,20050303,000000,47.6037,47.7955,46.8733,47.2073,135822.62476548,0
+WTFC.US,D,20050304,000000,47.498,48.0267,47.2707,47.7025,140238.72413981,0
+WTFC.US,D,20050307,000000,47.6314,48.1049,47.1094,47.1194,150193.91723105,0
+WTFC.US,D,20050308,000000,47.0413,47.4189,46.5975,46.8575,137454.50753542,0
+WTFC.US,D,20050309,000000,46.8119,46.8733,45.7593,46.0183,168000.96536103,0
+WTFC.US,D,20050310,000000,45.8947,46.2812,45.4628,45.6031,136558.13547457,0
+WTFC.US,D,20050311,000000,45.6665,46.0943,45.5062,45.6209,135119.48866809,0
+WTFC.US,D,20050314,000000,45.531,45.9747,45.4885,45.8502,129044.19044523,0
+WTFC.US,D,20050315,000000,46.0449,46.2387,45.4717,45.7514,152513.76049916,0
+WTFC.US,D,20050316,000000,45.7761,45.8225,45.272,45.4015,168479.5025899,0
+WTFC.US,D,20050317,000000,45.356,45.6398,44.8361,45.0052,157447.85366034,0
+WTFC.US,D,20050318,000000,45.2552,45.2631,43.4267,44.7373,295308.05554837,0
+WTFC.US,D,20050321,000000,44.5979,44.8796,44.4338,44.7215,93673.915479487,0
+WTFC.US,D,20050322,000000,44.5742,44.7659,43.5314,43.6826,123598.17373688,0
+WTFC.US,D,20050323,000000,43.5492,43.901,43.0392,43.1766,173407.52551139,0
+WTFC.US,D,20050324,000000,43.1943,43.4504,42.5963,42.6912,145560.30093452,0
+WTFC.US,D,20050328,000000,42.9314,43.4504,42.2968,42.3047,297810.00600716,0
+WTFC.US,D,20050329,000000,42.287,42.448,41.5831,41.6702,186638.62462189,0
+WTFC.US,D,20050330,000000,41.5032,42.3197,41.5032,42.3117,123290.61492593,0
+WTFC.US,D,20050331,000000,42.457,42.4747,41.2382,41.513,132097.52100919,0
+WTFC.US,D,20050401,000000,41.5219,42.3284,41.178,41.3884,172154.02101545,0
+WTFC.US,D,20050404,000000,41.7681,41.8739,41.2571,41.6622,248442.7700234,0
+WTFC.US,D,20050405,000000,41.6622,41.9994,41.2116,41.2204,170190.29847581,0
+WTFC.US,D,20050406,000000,41.3984,42.5431,41.3262,42.4036,198824.63079912,0
+WTFC.US,D,20050407,000000,42.5351,42.7377,42.123,42.2523,80318.376455352,0
+WTFC.US,D,20050408,000000,42.1733,42.198,41.2659,41.6445,114474.60348314,0
+WTFC.US,D,20050411,000000,41.5219,41.6535,41.2116,41.4141,66742.285389154,0
+WTFC.US,D,20050412,000000,41.2116,42.4135,40.9911,42.287,153284.68093976,0
+WTFC.US,D,20050413,000000,42.0526,42.4392,41.2926,41.4141,186631.54267558,0
+WTFC.US,D,20050414,000000,41.4141,41.6445,40.4455,40.6838,109025.55165494,0
+WTFC.US,D,20050415,000000,40.6392,40.9911,40.0759,40.1085,105520.99994071,0
+WTFC.US,D,20050418,000000,39.7052,41.1078,39.6726,40.8428,158922.92190496,0
+WTFC.US,D,20050419,000000,40.8073,41.6098,40.8073,41.3884,107080.03983438,0
+WTFC.US,D,20050420,000000,41.2748,41.6098,41.0801,41.1849,234794.84778754,0
+WTFC.US,D,20050421,000000,41.1849,42.2256,41.1849,42.2256,156001.11320094,0
+WTFC.US,D,20050422,000000,42.1397,42.3581,41.7848,42.0843,280276.11866323,0
+WTFC.US,D,20050425,000000,41.9518,42.5351,41.9054,42.3581,203977.25258913,0
+WTFC.US,D,20050426,000000,42.1901,42.3117,40.6838,40.7974,145640.2257571,0
+WTFC.US,D,20050427,000000,40.5522,41.7156,40.1896,41.4241,160477.91497216,0
+WTFC.US,D,20050428,000000,41.3005,41.5308,40.6392,40.6392,120098.68055573,0
+WTFC.US,D,20050429,000000,40.913,41.0534,40.0996,40.4702,210042.43374584,0
+WTFC.US,D,20050502,000000,40.2439,41.4775,40.2439,41.433,166418.65621523,0
+WTFC.US,D,20050503,000000,41.344,43.0213,41.344,42.7901,385059.58448164,0
+WTFC.US,D,20050504,000000,42.9769,44.4744,42.8226,44.2885,295050.07036155,0
+WTFC.US,D,20050505,000000,44.0859,44.7373,43.7232,44.3498,283054.26502793,0
+WTFC.US,D,20050506,000000,44.4497,44.5198,43.3545,43.5225,77007.060704576,0
+WTFC.US,D,20050509,000000,43.4335,44.1837,43.2684,44.1214,103150.57134185,0
+WTFC.US,D,20050510,000000,44.1304,44.1304,43.3021,43.5047,67907.771409592,0
+WTFC.US,D,20050511,000000,43.3742,44.0177,43.2033,43.9979,107870.18270066,0
+WTFC.US,D,20050512,000000,43.9446,44.5198,43.901,44.4051,200497.99354028,0
+WTFC.US,D,20050513,000000,44.6038,44.6038,43.1766,43.5947,94980.028719407,0
+WTFC.US,D,20050516,000000,43.5225,44.3864,43.5047,44.332,98698.050529397,0
+WTFC.US,D,20050517,000000,44.0335,44.4338,43.6134,44.1214,83176.447642625,0
+WTFC.US,D,20050518,000000,44.4338,45.2631,44.4051,45.2464,84303.488811695,0
+WTFC.US,D,20050519,000000,45.2226,45.3096,44.8272,44.9517,79830.73386694,0
+WTFC.US,D,20050520,000000,44.9419,45.4015,44.1214,45.4015,117873.93770942,0
+WTFC.US,D,20050523,000000,45.4558,45.8947,44.9953,45.5587,157372.98737083,0
+WTFC.US,D,20050524,000000,45.4015,45.6398,44.9517,45.2067,41681.300829889,0
+WTFC.US,D,20050525,000000,45.2631,45.2631,44.078,44.7373,278539.01840534,0
+WTFC.US,D,20050526,000000,44.6958,45.102,44.4744,45.102,93658.739880264,0
+WTFC.US,D,20050527,000000,44.8006,44.933,44.254,44.5564,104855.29698806,0
+WTFC.US,D,20050531,000000,44.34,44.4744,44.0523,44.1393,119261.99918514,0
+WTFC.US,D,20050601,000000,43.9979,44.59,43.8121,44.4338,112500.76387735,0
+WTFC.US,D,20050602,000000,44.2441,44.4822,43.8576,44.0948,96043.332371732,0
+WTFC.US,D,20050603,000000,43.7864,44.2441,43.4761,43.7864,92034.950763247,0
+WTFC.US,D,20050606,000000,43.6391,44.3053,43.3821,44.254,65073.98118108,0
+WTFC.US,D,20050607,000000,44.2954,44.7659,44.165,44.3864,124473.29995883,0
+WTFC.US,D,20050608,000000,44.254,44.5652,44.254,44.332,158935.06238434,0
+WTFC.US,D,20050609,000000,44.332,44.332,43.4671,43.7232,159899.21878839,0
+WTFC.US,D,20050610,000000,43.5947,43.6748,42.887,42.887,128197.39200851,0
+WTFC.US,D,20050613,000000,42.887,42.9057,42.0072,42.457,192016.85698703,0
+WTFC.US,D,20050614,000000,42.2256,42.3284,41.9153,42.123,168846.75209114,0
+WTFC.US,D,20050615,000000,42.2702,42.4392,41.2027,42.3197,471556.45323458,0
+WTFC.US,D,20050616,000000,42.3117,42.5608,42.123,42.4392,115474.16961872,0
+WTFC.US,D,20050617,000000,42.5281,43.4068,41.9518,43.4068,614972.94785198,0
+WTFC.US,D,20050620,000000,43.3021,43.7044,42.9245,43.4414,208953.83742814,0
+WTFC.US,D,20050621,000000,43.399,43.99,43.399,43.7864,85565.086960555,0
+WTFC.US,D,20050622,000000,43.7321,44.3864,43.7321,44.2273,192564.19026574,0
+WTFC.US,D,20050623,000000,44.1482,44.5198,44.0859,44.4408,156145.78724688,0
+WTFC.US,D,20050624,000000,44.4338,45.4015,44.4338,44.9696,430980.94773484,0
+WTFC.US,D,20050627,000000,44.933,45.3461,44.8272,45.2819,195601.33352385,0
+WTFC.US,D,20050628,000000,45.3096,46.2298,45.1287,46.2298,188349.4205078,0
+WTFC.US,D,20050629,000000,46.2565,46.2654,45.7949,46.0865,166135.37836304,0
+WTFC.US,D,20050630,000000,46.1922,46.6607,45.8315,46.1467,185734.1589081,0
+WTFC.US,D,20050701,000000,46.2654,46.3167,45.7069,45.9827,107115.4495659,0
+WTFC.US,D,20050705,000000,45.8502,46.7932,45.7514,46.6874,268555.49752888,0
+WTFC.US,D,20050706,000000,46.6519,46.7131,46.1922,46.3414,139442.51103382,0
+WTFC.US,D,20050707,000000,46.3247,46.4413,45.6892,46.0943,406077.78940751,0
+WTFC.US,D,20050708,000000,46.1744,47.6591,46.1744,47.6591,133796.17641572,0
+WTFC.US,D,20050711,000000,47.6591,48.4765,47.576,48.3332,137352.32516732,0
+WTFC.US,D,20050712,000000,48.4845,48.8886,48.0811,48.4331,96343.809236377,0
+WTFC.US,D,20050713,000000,48.3707,48.7166,48.3707,48.4845,99770.459541259,0
+WTFC.US,D,20050714,000000,48.6089,48.7681,47.5682,47.7955,91241.772777115,0
+WTFC.US,D,20050715,000000,47.5148,47.9813,47.056,47.667,90440.501138064,0
+WTFC.US,D,20050718,000000,47.5335,47.5335,46.9316,46.9316,80010.817644403,0
+WTFC.US,D,20050719,000000,46.9157,47.2784,46.731,46.9879,98428.936569817,0
+WTFC.US,D,20050720,000000,46.9405,48.3243,46.8476,48.3243,137091.30486066,0
+WTFC.US,D,20050721,000000,48.1612,48.1889,46.723,46.8199,102208.67248332,0
+WTFC.US,D,20050722,000000,46.9405,48.4942,46.9405,48.4942,128785.1935518,0
+WTFC.US,D,20050725,000000,48.4845,48.6178,47.9566,48.2748,117264.89032721,0
+WTFC.US,D,20050726,000000,48.3005,48.8886,48.266,48.5734,150967.87279149,0
+WTFC.US,D,20050727,000000,48.5309,48.7069,48.0534,48.0811,130696.30734747,0
+WTFC.US,D,20050728,000000,48,48.6089,47.7766,48.5921,78564.077185005,0
+WTFC.US,D,20050729,000000,48.4845,48.9253,47.0038,47.2784,138324.57522429,0
+WTFC.US,D,20050801,000000,47.3735,47.3833,46.5975,46.8575,221032.6027042,0
+WTFC.US,D,20050802,000000,46.9592,47.3833,46.5006,47.3635,119193.20313534,0
+WTFC.US,D,20050803,000000,47.2707,47.2707,46.5184,46.8733,97929.153502025,0
+WTFC.US,D,20050804,000000,46.7478,46.7478,45.8225,46.1656,152363.01621353,0
+WTFC.US,D,20050805,000000,45.8779,45.9213,44.9696,45.189,81300.743578482,0
+WTFC.US,D,20050808,000000,45.0931,45.364,44.7046,44.8707,60780.298307174,0
+WTFC.US,D,20050809,000000,44.9043,45.1386,44.3053,44.6859,55521.447322591,0
+WTFC.US,D,20050810,000000,44.8618,45.8947,44.3053,44.6769,119905.44459227,0
+WTFC.US,D,20050811,000000,44.5198,45.3373,44.4151,45.0832,75030.185978937,0
+WTFC.US,D,20050812,000000,44.933,45.0931,44.1917,44.5278,86187.286528756,0
+WTFC.US,D,20050815,000000,44.7294,45.0931,44.1214,44.9517,77476.492573919,0
+WTFC.US,D,20050816,000000,44.8006,44.8707,44.0859,44.0859,67094.359291162,0
+WTFC.US,D,20050817,000000,44.0859,44.6216,44.0335,44.254,70470.424265296,0
+WTFC.US,D,20050818,000000,44.1304,44.5801,43.9979,44.4408,77281.233197231,0
+WTFC.US,D,20050819,000000,44.254,44.4151,44.1304,44.3498,35053.610795263,0
+WTFC.US,D,20050822,000000,44.4911,45.4311,44.4338,45.4311,118645.86985663,0
+WTFC.US,D,20050823,000000,45.4885,45.4885,44.6958,44.9232,119745.5949471,0
+WTFC.US,D,20050824,000000,44.8865,45.4885,44.2954,44.5099,73247.558923371,0
+WTFC.US,D,20050825,000000,44.5801,44.8361,44.2806,44.7215,52935.525214745,0
+WTFC.US,D,20050826,000000,44.7294,44.7294,43.6965,44.254,285543.06330073,0
+WTFC.US,D,20050829,000000,44.0948,44.3864,43.8121,44.3864,66848.514583726,0
+WTFC.US,D,20050830,000000,44.2885,44.8519,44.2184,44.5979,95532.420531176,0
+WTFC.US,D,20050831,000000,44.6681,45.4371,44.3775,45.4371,90714.67363072,0
+WTFC.US,D,20050901,000000,45.447,45.6209,44.9606,45.2314,113127.01027201,0
+WTFC.US,D,20050902,000000,45.0832,45.3007,44.8095,45.1741,84044.491918263,0
+WTFC.US,D,20050906,000000,45.3007,45.9213,45.0743,45.8879,108060.38354427,0
+WTFC.US,D,20050907,000000,45.8137,45.8137,44.8618,45.3007,62793.594470951,0
+WTFC.US,D,20050908,000000,45.1099,45.3373,44.6394,45.0052,84370.261448282,0
+WTFC.US,D,20050909,000000,44.9953,45.7159,44.9953,45.5685,74640.678932176,0
+WTFC.US,D,20050912,000000,45.3927,45.6665,45.02,45.3373,52238.459357035,0
+WTFC.US,D,20050913,000000,45.0644,45.2226,44.1561,44.2628,85325.312492807,0
+WTFC.US,D,20050914,000000,44.2628,44.4051,44.0335,44.0859,111681.28151923,0
+WTFC.US,D,20050915,000000,44.0701,44.2006,43.8852,44.1047,243383.22524197,0
+WTFC.US,D,20050916,000000,44.2184,44.5979,44.0335,44.5366,357085.8965779,0
+WTFC.US,D,20050919,000000,44.4408,44.4497,44.078,44.1393,86233.825033045,0
+WTFC.US,D,20050920,000000,44.2273,44.6769,44.078,44.3676,81446.429331037,0
+WTFC.US,D,20050921,000000,44.1136,44.4565,43.7666,44.0701,129622.88662899,0
+WTFC.US,D,20050922,000000,43.8576,44.165,43.4592,43.8121,108693.71188524,0
+WTFC.US,D,20050923,000000,43.7132,43.8477,43.5581,43.6658,80914.271651566,0
+WTFC.US,D,20050926,000000,43.7132,44.5366,43.7132,44.2806,97242.204710465,0
+WTFC.US,D,20050927,000000,44.34,44.34,43.5492,44.2441,112484.57657151,0
+WTFC.US,D,20050928,000000,44.1136,44.1214,43.3643,43.8932,126655.5511273,0
+WTFC.US,D,20050929,000000,43.6748,44.9043,43.2033,44.8006,231374.26772235,0
+WTFC.US,D,20050930,000000,44.7848,44.8707,44.2954,44.3053,102306.80802497,0
+WTFC.US,D,20051003,000000,44.1482,44.9232,44.1482,44.4565,94523.749036057,0
+WTFC.US,D,20051004,000000,44.5198,44.9232,44.165,44.5366,114886.36807543,0
+WTFC.US,D,20051005,000000,44.4565,44.5099,43.2941,43.3021,122998.23171421,0
+WTFC.US,D,20051006,000000,43.5047,44.0701,42.7575,42.8958,173497.56740012,0
+WTFC.US,D,20051007,000000,43.0817,43.1074,42.6724,42.9314,124672.60616198,0
+WTFC.US,D,20051010,000000,42.8425,44.1047,42.623,43.7044,513320.71400689,0
+WTFC.US,D,20051011,000000,43.6965,43.821,42.8326,42.9146,119966.14698916,0
+WTFC.US,D,20051012,000000,43.0213,43.309,42.3117,42.9403,91833.621146869,0
+WTFC.US,D,20051013,000000,42.8326,43.8032,42.3581,43.5769,117662.49102689,0
+WTFC.US,D,20051014,000000,43.8477,44.1304,43.309,43.8576,139219.93557854,0
+WTFC.US,D,20051017,000000,43.9979,44.0079,43.047,43.6826,98747.624153531,0
+WTFC.US,D,20051018,000000,43.5402,44.0622,42.7989,43.221,93401.766400063,0
+WTFC.US,D,20051019,000000,42.967,44.9232,42.6646,44.7848,187767.68920418,0
+WTFC.US,D,20051020,000000,44.8707,44.8707,44.254,44.7373,142705.26486709,0
+WTFC.US,D,20051021,000000,44.5198,44.9606,43.9287,44.2717,188875.50794757,0
+WTFC.US,D,20051024,000000,44.2094,45.7336,44.078,45.4805,187168.75888813,0
+WTFC.US,D,20051025,000000,45.189,45.5132,44.6859,45.4371,105549.32772593,0
+WTFC.US,D,20051026,000000,45.3175,45.6822,44.9232,45.272,171388.15910792,0
+WTFC.US,D,20051027,000000,45.02,45.6031,45.02,45.4015,219580.80371172,0
+WTFC.US,D,20051028,000000,45.6398,46.7655,45.447,46.5975,180834.46377184,0
+WTFC.US,D,20051031,000000,46.5274,47.6037,46.5184,47.3221,139535.5880424,0
+WTFC.US,D,20051101,000000,47.074,47.3299,46.6419,47.1094,85920.195982406,0
+WTFC.US,D,20051102,000000,46.9405,47.9309,46.9405,47.8597,165158.06977297,0
+WTFC.US,D,20051103,000000,48,48.179,47.5148,47.7213,146952.40923671,0
+WTFC.US,D,20051104,000000,47.7213,47.8597,47.074,47.6591,49875.11270448,0
+WTFC.US,D,20051107,000000,47.6037,48.4845,47.5682,48.4419,109598.17759902,0
+WTFC.US,D,20051108,000000,48.0881,48.2384,47.7866,48,135008.20094044,0
+WTFC.US,D,20051109,000000,48.17,48.9153,47.9813,48.8798,92650.068385145,0
+WTFC.US,D,20051110,000000,48.7928,49.2594,48.5655,49.2594,132889.68728871,0
+WTFC.US,D,20051111,000000,49.0765,49.3404,48.8986,49.2425,66044.207824829,0
+WTFC.US,D,20051114,000000,49.0498,49.1744,48.2561,48.5921,91437.032153803,0
+WTFC.US,D,20051115,000000,48.5655,48.6089,47.6136,47.6848,82258.829742852,0
+WTFC.US,D,20051116,000000,47.6403,47.7866,46.5905,46.8643,122356.80972033,0
+WTFC.US,D,20051117,000000,47.0136,47.9309,46.7557,47.9309,49186.14049969,0
+WTFC.US,D,20051118,000000,48.2907,48.4845,47.6758,48.2017,92047.091242626,0
+WTFC.US,D,20051121,000000,48.3885,48.9885,47.8508,48.8215,82121.237643218,0
+WTFC.US,D,20051122,000000,48.6969,49.4115,48.17,49.377,112816.41634122,0
+WTFC.US,D,20051123,000000,49.3117,49.7368,49.0152,49.6566,153392.93354757,0
+WTFC.US,D,20051125,000000,49.4896,49.7189,49.4896,49.4896,30894.484901146,0
+WTFC.US,D,20051128,000000,49.4896,49.9057,48.9253,49.7555,295670.24651652,0
+WTFC.US,D,20051129,000000,49.7189,49.975,49.4659,49.7368,160541.6524889,0
+WTFC.US,D,20051130,000000,49.7892,50.0096,49.2148,49.5262,338021.29712552,0
+WTFC.US,D,20051201,000000,49.7456,50.8853,49.4738,50.823,148498.29694437,0
+WTFC.US,D,20051202,000000,50.8586,50.8764,49.798,50.0363,121505.96445714,0
+WTFC.US,D,20051205,000000,49.9403,50.1519,49.2514,50.1054,146697.45916973,0
+WTFC.US,D,20051206,000000,50.1874,51.2155,50.1874,51.168,200091.28748106,0
+WTFC.US,D,20051207,000000,51.1117,51.1848,50.7954,51.1117,241543.94261596,0
+WTFC.US,D,20051208,000000,50.8676,51.1848,50.5651,51.0326,227920.30133887,0
+WTFC.US,D,20051209,000000,51.0326,51.8193,50.8676,51.687,119224.56604039,0
+WTFC.US,D,20051212,000000,51.7562,52.5646,51.6138,52.2771,263730.66868212,0
+WTFC.US,D,20051213,000000,52.3185,52.3837,51.6226,52.1723,243325.55796492,0
+WTFC.US,D,20051214,000000,52.0467,52.0901,50.8319,51.7562,266948.90742431,0
+WTFC.US,D,20051215,000000,52.019,52.019,50.2784,50.9674,178444.8127473,0
+WTFC.US,D,20051216,000000,51.0138,51.4636,50.8319,50.8319,336102.08967693,0
+WTFC.US,D,20051219,000000,50.914,50.914,49.7555,50.1143,150730.12173698,0
+WTFC.US,D,20051220,000000,49.9236,50.2685,49.8425,49.975,94750.37131781,0
+WTFC.US,D,20051221,000000,50.4582,50.5136,49.798,50.2952,102400.89674016,0
+WTFC.US,D,20051222,000000,50.4859,50.7499,49.7368,50.0451,94675.505028302,0
+WTFC.US,D,20051223,000000,50.0708,50.2784,49.8524,49.9315,50964.720728795,0
+WTFC.US,D,20051227,000000,49.89,50.1954,49.6666,49.7032,87308.257458137,0
+WTFC.US,D,20051228,000000,49.5431,49.6478,49.1911,49.4115,96797.053799881,0
+WTFC.US,D,20051229,000000,49.3048,49.4115,48.8383,48.8482,143566.22719643,0
+WTFC.US,D,20051230,000000,48.8116,48.8294,48.0534,48.3984,139150.12782211,0
+WTFC.US,D,20060103,000000,48.3609,48.5209,47.2974,48.0881,278798.01529876,0
+WTFC.US,D,20060104,000000,48.0811,48.4598,47.9566,48.1889,197965.69188303,0
+WTFC.US,D,20060105,000000,48.179,48.2284,47.7442,47.9486,160226.00002503,0
+WTFC.US,D,20060106,000000,48.01,48.3164,47.4624,48.1345,151098.38294483,0
+WTFC.US,D,20060109,000000,48.3332,48.688,48.2481,48.5408,200925.9454384,0
+WTFC.US,D,20060110,000000,48.5408,48.5408,48.0357,48.2481,134681.41970382,0
+WTFC.US,D,20060111,000000,48.0811,48.1513,47.576,47.8785,147515.92982124,0
+WTFC.US,D,20060112,000000,47.7342,47.9486,47.6037,47.6037,154992.44170582,0
+WTFC.US,D,20060113,000000,47.8053,48.3085,47.5949,48.2748,147904.42516139,0
+WTFC.US,D,20060117,000000,48.0456,48.0534,47.5522,47.832,81652.81748049,0
+WTFC.US,D,20060118,000000,47.6492,48.1612,47.3922,47.842,58070.9479923,0
+WTFC.US,D,20060119,000000,47.9723,48.4845,47.576,48.4419,80268.802831219,0
+WTFC.US,D,20060120,000000,48.6425,48.6425,45.8315,45.9126,419092.3833024,0
+WTFC.US,D,20060123,000000,45.0644,45.1287,43.8932,44.9043,868985.16279076,0
+WTFC.US,D,20060124,000000,45.013,45.9213,44.6038,44.9873,517844.05428239,0
+WTFC.US,D,20060125,000000,45.1287,45.7949,44.8272,45.7593,407778.46822726,0
+WTFC.US,D,20060126,000000,45.7949,46.8199,45.7593,46.723,303402.72017469,0
+WTFC.US,D,20060127,000000,46.8813,47.1284,46.4146,46.8643,226752.7919052,0
+WTFC.US,D,20060130,000000,46.9791,47.1629,46.7655,46.9157,239994.00808184,0
+WTFC.US,D,20060131,000000,46.7557,47.4387,46.6419,47.3378,208549.15478216,0
+WTFC.US,D,20060201,000000,47.2252,47.5522,47.2173,47.5335,180248.68564178,0
+WTFC.US,D,20060202,000000,47.3378,47.6037,46.723,46.8813,225557.96639292,0
+WTFC.US,D,20060203,000000,46.6519,47.0236,46.4592,46.6786,101457.98617502,0
+WTFC.US,D,20060206,000000,46.5638,46.9405,46.5451,46.7131,151044.76249424,0
+WTFC.US,D,20060207,000000,46.3167,46.723,46.129,46.1557,140715.23795546,0
+WTFC.US,D,20060208,000000,46.2199,46.5975,45.9926,46.4413,65105.344086143,0
+WTFC.US,D,20060209,000000,46.6332,46.6332,45.7672,45.7672,86711.350555308,0
+WTFC.US,D,20060210,000000,45.7514,46.0628,45.6486,45.9747,142932.89885546,0
+WTFC.US,D,20060213,000000,45.8502,46.0449,45.6665,45.7069,100364.33132424,0
+WTFC.US,D,20060214,000000,45.947,47.154,45.8137,47.074,112312.58644696,0
+WTFC.US,D,20060215,000000,47.1629,47.5682,46.7131,47.498,90872.499862653,0
+WTFC.US,D,20060216,000000,47.5682,47.8785,47.4287,47.8508,189215.4413702,0
+WTFC.US,D,20060217,000000,47.9646,48.0456,47.3458,47.4011,104475.90700746,0
+WTFC.US,D,20060221,000000,47.6037,47.6037,46.6332,46.7932,113598.46555459,0
+WTFC.US,D,20060222,000000,46.9692,47.7955,46.731,47.2784,161439.03625637,0
+WTFC.US,D,20060223,000000,47.41,47.41,46.9692,47.154,77225.589333408,0
+WTFC.US,D,20060224,000000,46.9692,47.1362,46.4235,47.1007,110320.5361221,0
+WTFC.US,D,20060227,000000,46.9969,47.3221,46.7408,47.1194,116112.55649276,0
+WTFC.US,D,20060228,000000,47.0333,47.1007,46.2565,46.4413,201926.5232806,0
+WTFC.US,D,20060301,000000,46.3414,48.0712,46.3414,48.0456,360539.86296137,0
+WTFC.US,D,20060302,000000,48.179,48.179,47.5435,48.0189,251047.91455694,0
+WTFC.US,D,20060303,000000,47.7025,48.0267,47.2173,47.3051,118687.34982785,0
+WTFC.US,D,20060306,000000,47.243,47.4624,46.897,47.065,189804.25462011,0
+WTFC.US,D,20060307,000000,46.9879,47.1284,46.5905,47.0333,103415.63847497,0
+WTFC.US,D,20060308,000000,46.8575,47.1975,46.3978,47.074,107129.6134585,0
+WTFC.US,D,20060309,000000,46.9969,47.1362,46.731,46.8733,129593.54713716,0
+WTFC.US,D,20060310,000000,46.7932,47.5148,46.4759,47.498,126280.20797316,0
+WTFC.US,D,20060313,000000,47.6136,48.0881,47.4624,47.6937,96251.743934415,0
+WTFC.US,D,20060314,000000,47.4801,48.4845,47.3833,48.4845,65615.244220085,0
+WTFC.US,D,20060315,000000,48.3332,48.8116,48.0456,48.7414,95619.427300063,0
+WTFC.US,D,20060316,000000,48.8383,48.9253,48.266,48.3164,125374.73055275,0
+WTFC.US,D,20060317,000000,48.5209,48.6425,47.667,48.6089,288222.06241716,0
+WTFC.US,D,20060320,000000,48.4598,49.0063,48.0357,48.8798,73932.484301702,0
+WTFC.US,D,20060321,000000,48.6178,49.3591,48.3332,48.7513,179505.08127978,0
+WTFC.US,D,20060322,000000,48.5734,49.9572,48.4064,49.7289,194724.18388868,0
+WTFC.US,D,20060323,000000,49.89,49.89,48.9717,49.6319,149635.45517959,0
+WTFC.US,D,20060324,000000,49.5262,49.9403,49.3858,49.711,67465.655618854,0
+WTFC.US,D,20060327,000000,49.5431,50.143,49.3315,50.1233,113287.87162378,0
+WTFC.US,D,20060328,000000,49.9829,50.6886,49.7456,50.4949,233175.10549698,0
+WTFC.US,D,20060329,000000,50.3802,51.5615,50.2784,51.4636,198009.19526747,0
+WTFC.US,D,20060330,000000,51.168,51.4823,50.8764,51.3429,193460.56232659,0
+WTFC.US,D,20060331,000000,50.823,51.9568,50.7865,51.2797,228994.73376396,0
+WTFC.US,D,20060403,000000,51.6681,51.9241,51.1404,51.2155,120769.44204145,0
+WTFC.US,D,20060404,000000,51.1314,51.4042,50.6886,50.8952,170371.39395989,0
+WTFC.US,D,20060405,000000,50.9515,51.1215,50.3457,50.9427,112724.35103925,0
+WTFC.US,D,20060406,000000,50.8142,51.251,50.6215,51.0603,100429.0805476,0
+WTFC.US,D,20060407,000000,50.996,51.3518,50.0274,50.2121,84835.646491165,0
+WTFC.US,D,20060410,000000,50.1233,50.6125,49.8159,50.0708,60519.278000513,0
+WTFC.US,D,20060411,000000,50.2121,50.2863,49.6399,49.7713,84241.774708182,0
+WTFC.US,D,20060412,000000,49.6478,50.3981,49.5588,50.3881,86478.658033866,0
+WTFC.US,D,20060413,000000,50.2388,50.654,49.8702,50.2784,68767.722032311,0
+WTFC.US,D,20060417,000000,50.2033,50.7025,49.5431,50.0886,132120.79026134,0
+WTFC.US,D,20060418,000000,50.1776,51.9953,49.9147,51.9953,169333.38297293,0
+WTFC.US,D,20060419,000000,51.9311,52.5746,51.8273,52.3561,173431.80647014,0
+WTFC.US,D,20060420,000000,52.1723,52.3837,51.3429,51.6948,60290.632305531,0
+WTFC.US,D,20060421,000000,49.4392,49.4471,44.078,44.6038,2772874.3615197,0
+WTFC.US,D,20060424,000000,44.6038,45.197,44.4655,44.9696,467064.47586414,0
+WTFC.US,D,20060425,000000,44.9696,45.02,44.6681,44.846,241340.58958636,0
+WTFC.US,D,20060426,000000,44.7373,45.3274,44.5278,44.9606,306193.00701876,0
+WTFC.US,D,20060427,000000,44.7462,45.447,44.5979,44.9696,246332.35002458,0
+WTFC.US,D,20060428,000000,45.1099,45.8413,45.0279,45.6209,208824.33898142,0
+WTFC.US,D,20060501,000000,45.8315,45.8315,44.7462,44.8865,283217.14979294,0
+WTFC.US,D,20060502,000000,44.8361,45.9383,44.8361,45.7949,398499.09515482,0
+WTFC.US,D,20060503,000000,45.7336,45.8582,44.6305,45.0052,240575.73938544,0
+WTFC.US,D,20060504,000000,45.102,45.7949,45.0357,45.7069,116618.40980025,0
+WTFC.US,D,20060505,000000,45.9383,46.1557,45.5389,45.8038,130336.13979255,0
+WTFC.US,D,20060508,000000,45.8413,45.8413,45.1811,45.2631,120331.37307716,0
+WTFC.US,D,20060509,000000,45.1287,45.4213,45.102,45.2464,60979.604510321,0
+WTFC.US,D,20060510,000000,45.2908,45.5784,44.9696,45.5132,106136.11756261,0
+WTFC.US,D,20060511,000000,45.3827,45.4213,44.9132,45.1188,134610.60024076,0
+WTFC.US,D,20060512,000000,44.8865,45.2631,44.8865,44.9696,163261.11986991,0
+WTFC.US,D,20060515,000000,44.7373,45.3096,44.254,44.5465,172273.40239602,0
+WTFC.US,D,20060516,000000,44.7848,44.7848,43.8852,44.254,340301.68383564,0
+WTFC.US,D,20060517,000000,43.9812,44.6128,43.8121,44.078,147495.69568894,0
+WTFC.US,D,20060518,000000,44.1047,44.4338,43.8032,44.165,118443.52853364,0
+WTFC.US,D,20060519,000000,44.1561,45.2631,44.078,44.8865,198842.84151819,0
+WTFC.US,D,20060522,000000,44.5979,45.8947,44.332,45.2908,232126.97744388,0
+WTFC.US,D,20060523,000000,45.364,45.6398,44.9419,44.9419,141700.64019843,0
+WTFC.US,D,20060524,000000,44.8519,45.1811,44.165,44.9696,225628.78585597,0
+WTFC.US,D,20060525,000000,44.9953,45.8038,44.9696,45.364,301902.3592647,0
+WTFC.US,D,20060526,000000,45.4114,45.7336,45.0052,45.272,144260.25793429,0
+WTFC.US,D,20060530,000000,45.0743,45.189,44.3231,44.332,94350.747204899,0
+WTFC.US,D,20060531,000000,44.254,45.3175,44.254,45.2464,140959.05924966,0
+WTFC.US,D,20060601,000000,45.4015,46.0539,44.5564,46.0539,153021.63721987,0
+WTFC.US,D,20060602,000000,46.12,46.467,45.7237,46.129,88561.761954076,0
+WTFC.US,D,20060605,000000,45.8879,46.3089,44.4051,44.5001,170736.62004788,0
+WTFC.US,D,20060606,000000,44.4565,44.9696,44.1214,44.8865,93521.147780628,0
+WTFC.US,D,20060607,000000,44.8006,46.4235,44.078,45.3007,155264.59078524,0
+WTFC.US,D,20060608,000000,45.189,45.189,44.1214,44.9785,203564.47629023,0
+WTFC.US,D,20060609,000000,45.0832,45.6742,44.5652,44.6128,123429.21873219,0
+WTFC.US,D,20060612,000000,44.5652,44.7294,44.1304,44.1739,99516.521180904,0
+WTFC.US,D,20060613,000000,44.0859,45.0447,44.0859,44.34,170987.5232884,0
+WTFC.US,D,20060614,000000,44.3864,44.4408,43.2684,43.821,177761.91078219,0
+WTFC.US,D,20060615,000000,43.9287,44.933,43.8932,44.8955,303855.9647382,0
+WTFC.US,D,20060616,000000,44.7215,44.8955,44.2006,44.7749,525260.87547669,0
+WTFC.US,D,20060619,000000,44.7749,44.8707,43.6471,43.7321,159353.90892293,0
+WTFC.US,D,20060620,000000,43.7479,44.5652,43.7479,44.078,98587.774508366,0
+WTFC.US,D,20060621,000000,44.0424,44.6394,44.0266,44.4911,196260.9662368,0
+WTFC.US,D,20060622,000000,44.2341,44.2806,43.6471,44.0859,256182.32562787,0
+WTFC.US,D,20060623,000000,43.901,44.3864,43.7044,44.2717,308702.03942387,0
+WTFC.US,D,20060626,000000,44.3676,45.3007,44.2954,44.9606,258874.47693029,0
+WTFC.US,D,20060627,000000,45.0279,45.2067,44.4565,44.5652,186806.56791998,0
+WTFC.US,D,20060628,000000,44.5366,44.9043,44.254,44.5366,101736.20549412,0
+WTFC.US,D,20060629,000000,44.7215,45.0052,44.2954,44.9517,241023.92541587,0
+WTFC.US,D,20060630,000000,44.9517,45.1386,44.7126,44.8272,498576.10180041,0
+WTFC.US,D,20060703,000000,44.7659,45.7514,44.7294,45.7514,65953.154229482,0
+WTFC.US,D,20060705,000000,45.2226,45.447,44.3053,44.4655,123844.01844432,0
+WTFC.US,D,20060706,000000,44.3231,44.6769,44.1739,44.6305,128008.20287151,0
+WTFC.US,D,20060707,000000,44.3963,44.9132,43.8763,43.9376,89462.180841394,0
+WTFC.US,D,20060710,000000,43.9633,44.1393,43.6471,44.078,207804.53871354,0
+WTFC.US,D,20060711,000000,43.901,44.9606,43.7321,44.9606,215047.34637006,0
+WTFC.US,D,20060712,000000,44.7848,45.102,44.4497,44.6958,311200.95476283,0
+WTFC.US,D,20060713,000000,44.59,44.59,43.901,43.9376,344760.2748878,0
+WTFC.US,D,20060714,000000,43.901,44.1304,43.3387,43.4592,150191.89381783,0
+WTFC.US,D,20060717,000000,43.3545,43.6391,42.8226,42.8226,174519.39108123,0
+WTFC.US,D,20060718,000000,42.9492,44.2273,42.7198,44.0424,206665.35706509,0
+WTFC.US,D,20060719,000000,44.0266,45.4371,44.0266,45.2067,205495.82421819,0
+WTFC.US,D,20060720,000000,45.3175,45.4558,44.1214,44.1393,160681.26800176,0
+WTFC.US,D,20060721,000000,43.9732,44.0622,43.0135,43.0727,383584.51623702,0
+WTFC.US,D,20060724,000000,43.2684,43.5492,41.513,42.2523,586685.6308976,0
+WTFC.US,D,20060725,000000,41.433,42.6814,40.6748,42.0696,541710.21332939,0
+WTFC.US,D,20060726,000000,42.0933,42.3581,40.7519,41.8135,406943.81026992,0
+WTFC.US,D,20060727,000000,41.9054,42.0843,41.0445,41.2382,205820.5820416,0
+WTFC.US,D,20060728,000000,41.2571,43.0984,41.1849,42.6418,246724.89219119,0
+WTFC.US,D,20060731,000000,42.3117,42.4392,41.5219,42.1901,313516.75120448,0
+WTFC.US,D,20060801,000000,41.9243,42.3284,41.7324,42.2168,271661.43683682,0
+WTFC.US,D,20060802,000000,42.5528,43.1766,42.2079,43.1617,318861.59725134,0
+WTFC.US,D,20060803,000000,42.8148,43.3188,42.5707,43.2033,212651.62510583,0
+WTFC.US,D,20060804,000000,43.4068,43.7321,42.6646,43.1519,96468.249150017,0
+WTFC.US,D,20060807,000000,42.9591,42.967,42.4224,42.6724,132032.77178584,0
+WTFC.US,D,20060808,000000,42.8425,43.0213,42.448,42.5805,224729.37867526,0
+WTFC.US,D,20060809,000000,42.8721,43.1153,42.0162,42.103,107519.12050527,0
+WTFC.US,D,20060810,000000,41.9054,42.9591,41.6535,42.7732,97272.555908913,0
+WTFC.US,D,20060811,000000,42.623,42.7575,42.2356,42.6418,75777.837167395,0
+WTFC.US,D,20060814,000000,42.7575,43.1232,42.4036,42.5528,98349.011747236,0
+WTFC.US,D,20060815,000000,42.9859,43.7409,42.9859,43.7132,94356.817444589,0
+WTFC.US,D,20060816,000000,43.8576,44.2273,43.6134,44.2273,51103.324535045,0
+WTFC.US,D,20060817,000000,44.0079,44.2954,43.8852,44.0335,136254.62349008,0
+WTFC.US,D,20060818,000000,44.254,44.254,43.23,44.0701,97377.773396871,0
+WTFC.US,D,20060821,000000,43.8121,43.8121,42.8721,43.1331,79068.918785872,0
+WTFC.US,D,20060822,000000,42.9314,43.9812,42.9314,43.8121,166632.12631098,0
+WTFC.US,D,20060823,000000,43.9633,43.9633,43.0135,43.391,79314.763493308,0
+WTFC.US,D,20060824,000000,43.3821,43.5047,42.9403,43.3188,132112.69660842,0
+WTFC.US,D,20060825,000000,43.1153,43.5145,42.9314,43.3021,50511.476165292,0
+WTFC.US,D,20060828,000000,43.2033,43.7864,43.1617,43.7666,55789.549575558,0
+WTFC.US,D,20060829,000000,43.7232,44.0424,43.399,43.7943,127756.28792439,0
+WTFC.US,D,20060830,000000,43.9732,44.4338,43.7666,44.2341,167519.3930123,0
+WTFC.US,D,20060831,000000,44.4151,44.6216,44.1214,44.3498,112608.00477853,0
+WTFC.US,D,20060901,000000,44.425,44.6038,44.2273,44.4051,82264.899982542,0
+WTFC.US,D,20060905,000000,44.2628,44.6394,44.2273,44.5652,83390.929444997,0
+WTFC.US,D,20060906,000000,44.5198,44.5366,44.2184,44.34,133884.19489122,0
+WTFC.US,D,20060907,000000,44.078,44.4408,43.8932,44.1837,141816.98645915,0
+WTFC.US,D,20060908,000000,44.1393,44.2094,43.6965,44.1739,93899.526054624,0
+WTFC.US,D,20060911,000000,43.8378,44.078,43.5858,43.9812,93875.245095865,0
+WTFC.US,D,20060912,000000,44.078,45.4558,43.9812,45.364,130639.65177703,0
+WTFC.US,D,20060913,000000,45.4805,45.6665,45.197,45.6665,145006.89741613,0
+WTFC.US,D,20060914,000000,44.1214,44.5278,43.4335,44.2717,355591.60590759,0
+WTFC.US,D,20060915,000000,44.3775,44.5099,43.6391,43.7132,362116.10186749,0
+WTFC.US,D,20060918,000000,43.5947,44.0523,43.4167,43.9109,90401.044580081,0
+WTFC.US,D,20060919,000000,43.9732,44.2628,42.7989,44.1047,254100.23341428,0
+WTFC.US,D,20060920,000000,44.2628,44.9606,44.0424,44.2954,242357.35473439,0
+WTFC.US,D,20060921,000000,44.34,44.34,43.6471,43.6885,138459.13220409,0
+WTFC.US,D,20060922,000000,43.6391,43.7864,43.0817,43.6471,138100.98806239,0
+WTFC.US,D,20060925,000000,43.7943,44.6128,43.3188,44.2094,133877.11294492,0
+WTFC.US,D,20060926,000000,44.1214,44.8095,43.9812,44.4655,132015.57277338,0
+WTFC.US,D,20060927,000000,44.2954,45.0644,44.165,44.8173,155340.46878137,0
+WTFC.US,D,20060928,000000,44.9606,45.0743,44.6038,44.8796,103219.36739166,0
+WTFC.US,D,20060929,000000,45.013,45.1386,44.165,44.2094,145176.86412744,0
+WTFC.US,D,20061002,000000,44.2885,44.332,43.1074,43.221,151446.41002037,0
+WTFC.US,D,20061003,000000,43.1429,43.9287,43.1429,43.6965,279498.11627633,0
+WTFC.US,D,20061004,000000,43.7409,43.7409,43.399,43.5947,191330.91990208,0
+WTFC.US,D,20061005,000000,43.7044,43.7479,43.3545,43.5492,204715.79841806,0
+WTFC.US,D,20061006,000000,43.3387,43.5402,42.8958,43.0896,178785.75787654,0
+WTFC.US,D,20061009,000000,43.1854,43.1854,42.5608,42.623,429526.11362252,0
+WTFC.US,D,20061010,000000,42.7663,42.7663,42.448,42.6576,263435.25035055,0
+WTFC.US,D,20061011,000000,42.6646,42.6646,41.9994,42.3047,263512.14005329,0
+WTFC.US,D,20061012,000000,42.3384,42.6507,42.3384,42.4916,273206.31283787,0
+WTFC.US,D,20061013,000000,42.6418,43.055,42.448,42.887,308911.46269317,0
+WTFC.US,D,20061016,000000,42.7732,43.2853,42.7732,43.2398,192617.81071632,0
+WTFC.US,D,20061017,000000,43.1331,43.1686,42.5431,42.9403,165962.37653187,0
+WTFC.US,D,20061018,000000,42.9245,43.2398,42.8326,42.9146,192777.66036148,0
+WTFC.US,D,20061019,000000,42.9492,43.1766,42.5192,42.7575,185455.93958899,0
+WTFC.US,D,20061020,000000,42.7901,42.7901,41.6879,41.7057,267202.84578467,0
+WTFC.US,D,20061023,000000,40.9486,41.9795,39.7398,41.6535,781328.87825708,0
+WTFC.US,D,20061024,000000,41.6445,41.6445,40.5148,40.5799,512409.16634681,0
+WTFC.US,D,20061025,000000,40.5522,41.6979,40.5522,41.6098,409406.30417074,0
+WTFC.US,D,20061026,000000,41.7848,42.3047,41.6979,42.2256,306728.19981808,0
+WTFC.US,D,20061027,000000,42.1574,42.6814,42.0606,42.2435,241777.64684402,0
+WTFC.US,D,20061030,000000,42.2435,42.4817,41.7848,42.3482,292200.0928272,0
+WTFC.US,D,20061031,000000,42.3671,42.8326,42.3482,42.5431,300432.34955316,0
+WTFC.US,D,20061101,000000,42.7732,42.7732,41.5744,41.7246,210680.82061988,0
+WTFC.US,D,20061102,000000,41.5032,42.1644,41.5032,41.9153,206896.02617331,0
+WTFC.US,D,20061103,000000,42.1574,42.4036,41.5407,41.8312,148975.82246663,0
+WTFC.US,D,20061106,000000,41.9153,42.3384,41.7948,42.0251,135763.94578182,0
+WTFC.US,D,20061107,000000,41.942,42.5608,41.7324,41.9331,113277.75455764,0
+WTFC.US,D,20061108,000000,41.6979,42.4669,41.6098,42.3848,94529.819275747,0
+WTFC.US,D,20061109,000000,42.3384,42.3848,41.7404,41.8976,113694.57768301,0
+WTFC.US,D,20061110,000000,41.9054,42.1901,41.6168,42.1812,128745.73699382,0
+WTFC.US,D,20061113,000000,42.2079,42.5707,41.9697,42.3482,199787.77549658,0
+WTFC.US,D,20061114,000000,42.2702,42.8148,42.1733,42.8148,167738.93334775,0
+WTFC.US,D,20061115,000000,42.7475,43.2853,42.7298,43.1429,153203.74441057,0
+WTFC.US,D,20061116,000000,43.221,43.4068,43.0392,43.3821,78115.891154576,0
+WTFC.US,D,20061117,000000,43.3742,43.3742,42.7989,43.1429,83174.424229394,0
+WTFC.US,D,20061120,000000,43.047,43.1232,42.5805,42.8958,79066.895372642,0
+WTFC.US,D,20061121,000000,42.7663,42.887,42.3759,42.5351,101371.99111274,0
+WTFC.US,D,20061122,000000,42.5351,42.5431,42.448,42.4916,65154.917710277,0
+WTFC.US,D,20061124,000000,42.3482,42.8059,42.3117,42.7812,41777.41295831,0
+WTFC.US,D,20061127,000000,42.5805,42.7575,41.7848,41.7848,161027.27166407,0
+WTFC.US,D,20061128,000000,41.8649,41.8649,41.4064,41.7057,102247.11733468,0
+WTFC.US,D,20061129,000000,41.7948,42.3848,41.7948,42.3848,64517.54254285,0
+WTFC.US,D,20061130,000000,42.2702,42.2702,41.6702,41.9795,134322.2638555,0
+WTFC.US,D,20061201,000000,41.8312,42.0933,41.0979,41.6168,141435.5730653,0
+WTFC.US,D,20061204,000000,41.6535,42.4747,41.6445,42.3671,176351.59176093,0
+WTFC.US,D,20061205,000000,42.5281,42.8226,42.3197,42.5608,84907.477660828,0
+WTFC.US,D,20061206,000000,42.4313,42.5004,41.9994,42.2523,77836.660128846,0
+WTFC.US,D,20061207,000000,42.2356,42.278,41.6702,41.6792,112896.3411638,0
+WTFC.US,D,20061208,000000,41.7581,41.7581,41.178,41.433,190902.96800396,0
+WTFC.US,D,20061211,000000,41.3103,41.6979,41.0445,41.5032,192750.34428288,0
+WTFC.US,D,20061212,000000,41.6168,41.7948,41.433,41.6792,66260.713040432,0
+WTFC.US,D,20061213,000000,41.8739,42.2435,41.777,42.0773,126156.77976613,0
+WTFC.US,D,20061214,000000,42.0339,42.7663,42.0339,42.6052,147133.50472078,0
+WTFC.US,D,20061215,000000,42.6576,42.7663,42.1812,42.2435,346738.16132005,0
+WTFC.US,D,20061218,000000,42.2523,42.6418,41.8215,41.9153,93525.194607088,0
+WTFC.US,D,20061219,000000,41.7404,42.1486,41.6792,41.9994,76538.640541848,0
+WTFC.US,D,20061220,000000,41.8739,42.198,41.8045,42.0339,118335.27592584,0
+WTFC.US,D,20061221,000000,41.9994,42.3117,41.3539,41.4675,187269.92954962,0
+WTFC.US,D,20061222,000000,41.3984,41.513,40.8607,41.169,128171.08763653,0
+WTFC.US,D,20061226,000000,41.0613,42.0843,41.0613,42.0162,160377.75601728,0
+WTFC.US,D,20061227,000000,41.8976,42.9591,41.8976,42.9403,93189.30801092,0
+WTFC.US,D,20061228,000000,42.8059,43.1943,42.71,42.8226,86895.481159231,0
+WTFC.US,D,20061229,000000,42.8059,42.878,42.3197,42.3284,115069.48697273,0
+WTFC.US,D,20070103,000000,42.4036,42.7901,42.103,42.4916,191834.74979635,0
+WTFC.US,D,20070104,000000,43.0303,44.078,42.9314,43.8477,251025.65701141,0
+WTFC.US,D,20070105,000000,43.6658,43.8309,42.5431,42.5963,262735.14937299,0
+WTFC.US,D,20070108,000000,42.4817,42.6319,42.123,42.5094,125645.86792557,0
+WTFC.US,D,20070109,000000,42.4747,42.7377,41.7156,42.1397,180968.00904501,0
+WTFC.US,D,20070110,000000,41.7404,42.0429,41.7404,41.9994,126494.68977553,0
+WTFC.US,D,20070111,000000,42.123,42.6724,42.123,42.5895,111072.23413701,0
+WTFC.US,D,20070112,000000,42.5608,42.7901,42.457,42.5895,79968.325966575,0
+WTFC.US,D,20070116,000000,42.6724,42.8059,41.8482,41.9895,109730.71116558,0
+WTFC.US,D,20070117,000000,41.9243,42.103,41.2116,41.2926,121410.86403534,0
+WTFC.US,D,20070118,000000,41.2659,41.4141,40.9911,41.3005,129530.82132703,0
+WTFC.US,D,20070119,000000,41.4596,41.4596,40.6392,41.2116,198313.71895857,0
+WTFC.US,D,20070122,000000,40.0907,41.3005,39.5371,40.0245,497189.05203129,0
+WTFC.US,D,20070123,000000,39.9799,40.4791,39.9799,40.0759,411215.2355983,0
+WTFC.US,D,20070124,000000,40.0245,40.0759,39.6054,39.9701,152889.10365331,0
+WTFC.US,D,20070125,000000,40.0423,40.1639,39.6251,39.7052,180746.44529633,0
+WTFC.US,D,20070126,000000,39.6785,40.0066,39.6726,39.9256,97335.281719041,0
+WTFC.US,D,20070129,000000,39.8218,40.4198,39.7675,40.2439,192527.76882759,0
+WTFC.US,D,20070130,000000,40.1974,40.572,40.066,40.5058,146911.9409721,0
+WTFC.US,D,20070131,000000,40.4524,40.4604,39.9256,40.3655,213657.2614811,0
+WTFC.US,D,20070201,000000,40.3931,40.572,40.1362,40.3753,199891.98127791,0
+WTFC.US,D,20070202,000000,40.3753,41.3627,40.3753,41.2481,334311.36896844,0
+WTFC.US,D,20070205,000000,41.3627,41.3816,40.8073,41.1176,121838.81593346,0
+WTFC.US,D,20070206,000000,41.1533,41.4952,40.9309,41.4498,171234.37970245,0
+WTFC.US,D,20070207,000000,41.5219,41.6355,41.3193,41.4952,126212.42362995,0
+WTFC.US,D,20070208,000000,41.335,41.4241,41.0613,41.1601,109657.86828931,0
+WTFC.US,D,20070209,000000,41.0613,41.335,40.8685,40.8785,291558.6708333,0
+WTFC.US,D,20070212,000000,41.0178,41.1849,40.835,41.0613,154354.05483177,0
+WTFC.US,D,20070213,000000,41.0712,41.1443,40.9654,41.0712,161159.80523064,0
+WTFC.US,D,20070214,000000,41.0534,41.6535,41.0267,41.4675,133002.99842958,0
+WTFC.US,D,20070215,000000,41.6011,41.6268,41.0534,41.335,168814.37747946,0
+WTFC.US,D,20070216,000000,41.335,41.5565,41.1078,41.4141,157880.86409154,0
+WTFC.US,D,20070220,000000,41.2382,41.6445,40.9823,41.5407,112662.63693574,0
+WTFC.US,D,20070221,000000,41.4775,41.7156,41.3539,41.6622,141744.14358287,0
+WTFC.US,D,20070222,000000,41.5931,41.7324,41.344,41.6702,140062.6871888,0
+WTFC.US,D,20070223,000000,41.5407,41.5407,40.9823,41.1849,99712.792264206,0
+WTFC.US,D,20070226,000000,41.1849,41.2204,40.8073,41.009,159566.36731207,0
+WTFC.US,D,20070227,000000,40.7707,40.8171,40.3061,40.3318,296079.98769559,0
+WTFC.US,D,20070228,000000,40.3566,40.6748,40.2439,40.41,264842.53425196,0
+WTFC.US,D,20070301,000000,40.1085,40.8607,39.6785,40.4791,209547.70921113,0
+WTFC.US,D,20070302,000000,40.3318,40.5058,40.066,40.0759,196563.46651469,0
+WTFC.US,D,20070305,000000,39.9987,39.9987,39.3533,39.38,202181.47334757,0
+WTFC.US,D,20070306,000000,39.4748,40.5058,39.3711,40.2617,263818.68715762,0
+WTFC.US,D,20070307,000000,40.145,40.2439,39.0696,39.0874,216411.12688703,0
+WTFC.US,D,20070308,000000,39.3266,39.8979,39.3266,39.4591,175671.72491568,0
+WTFC.US,D,20070309,000000,39.5648,40.0156,39.5005,39.6726,101302.18335632,0
+WTFC.US,D,20070312,000000,39.5371,39.7585,39.4591,39.6627,105130.48118734,0
+WTFC.US,D,20070313,000000,39.4235,39.4235,37.7728,37.9073,375046.72411334,0
+WTFC.US,D,20070314,000000,37.7818,37.9438,37.0424,37.8539,322609.97025977,0
+WTFC.US,D,20070315,000000,37.9073,38.8779,37.8706,38.8779,167359.54336715,0
+WTFC.US,D,20070316,000000,38.8858,38.9975,38.6199,38.6545,362068.55165659,0
+WTFC.US,D,20070319,000000,38.7889,39.3078,38.7158,39.0073,182677.7932243,0
+WTFC.US,D,20070320,000000,39.0696,39.0696,38.7068,38.8858,182489.61579392,0
+WTFC.US,D,20070321,000000,38.9826,39.6785,38.4964,39.6785,228603.20330397,0
+WTFC.US,D,20070322,000000,39.6627,39.8376,39.4403,39.5984,138545.12726635,0
+WTFC.US,D,20070323,000000,39.6963,40.1085,39.4917,40.0423,138630.11062201,0
+WTFC.US,D,20070326,000000,39.9889,40.1362,39.7585,40.0333,116640.66734578,0
+WTFC.US,D,20070327,000000,39.9889,39.9889,39.6726,39.7675,125342.35594109,0
+WTFC.US,D,20070328,000000,39.7052,39.8446,39.2297,39.4917,323266.56785289,0
+WTFC.US,D,20070329,000000,39.6627,39.8129,39.034,39.4591,132625.63186221,0
+WTFC.US,D,20070330,000000,39.5282,39.7309,39.0874,39.3266,126242.7748284,0
+WTFC.US,D,20070402,000000,39.3266,39.3958,38.5231,38.7809,110862.81086773,0
+WTFC.US,D,20070403,000000,38.7809,39.6864,38.7809,39.2663,132300.8740388,0
+WTFC.US,D,20070404,000000,39.3266,39.469,38.6634,38.7068,218549.87467107,0
+WTFC.US,D,20070405,000000,38.7809,38.7809,38.2236,38.3668,145528.93802945,0
+WTFC.US,D,20070409,000000,38.2917,38.4805,38.0832,38.2057,154583.71223338,0
+WTFC.US,D,20070410,000000,38.1454,38.7889,38.1,38.6041,176512.45311271,0
+WTFC.US,D,20070411,000000,38.7247,38.7435,38.275,38.3391,226895.44253791,0
+WTFC.US,D,20070412,000000,38.2334,38.4528,37.8618,38.275,210095.04248982,0
+WTFC.US,D,20070413,000000,38.18,38.7889,38.18,38.7889,323043.9923976,0
+WTFC.US,D,20070416,000000,38.7711,39.5807,38.7711,39.1754,146234.09754008,0
+WTFC.US,D,20070417,000000,39.1319,39.3078,38.8779,39.0617,159590.64827083,0
+WTFC.US,D,20070418,000000,39.0262,39.2011,38.7158,38.7435,149663.78296481,0
+WTFC.US,D,20070419,000000,38.3935,38.7247,37.9073,38.3481,245721.27922915,0
+WTFC.US,D,20070420,000000,38.7247,38.7247,37.8252,38.0042,296269.17683259,0
+WTFC.US,D,20070423,000000,38.3767,40.5522,38.3767,39.9513,465658.20366934,0
+WTFC.US,D,20070424,000000,39.9513,40.1085,39.0163,39.1754,240673.8749271,0
+WTFC.US,D,20070425,000000,39.2199,39.3958,38.868,39.2486,209432.37465702,0
+WTFC.US,D,20070426,000000,39.124,39.3958,38.7711,39.2574,164101.84806695,0
+WTFC.US,D,20070427,000000,39.2486,39.3454,38.7158,38.7335,115175.71616731,0
+WTFC.US,D,20070430,000000,38.7158,38.9747,37.8075,37.8894,342725.7328851,0
+WTFC.US,D,20070501,000000,38.3935,40.4988,38.3481,40.324,927353.55252786,0
+WTFC.US,D,20070502,000000,40.2439,40.5522,40.1539,40.3753,475353.38816054,0
+WTFC.US,D,20070503,000000,40.4891,40.9042,40.3398,40.7707,171832.2983119,0
+WTFC.US,D,20070504,000000,40.8528,40.8785,40.2794,40.7895,170571.71186964,0
+WTFC.US,D,20070507,000000,40.6838,41.1443,40.6838,40.8428,140576.63414921,0
+WTFC.US,D,20070508,000000,40.7806,40.7806,40.2073,40.2617,344448.66925039,0
+WTFC.US,D,20070509,000000,40.0996,40.9042,40.0996,40.6066,153816.83861923,0
+WTFC.US,D,20070510,000000,40.5148,40.5424,40.0245,40.0245,188099.5289739,0
+WTFC.US,D,20070511,000000,40.1539,40.6136,39.5905,40.5245,92150.285317352,0
+WTFC.US,D,20070514,000000,40.4455,40.4455,39.8535,39.9513,201060.50241819,0
+WTFC.US,D,20070515,000000,39.8535,40.0522,39.38,39.4156,148647.01781678,0
+WTFC.US,D,20070516,000000,38.8581,39.6726,38.8581,39.3533,397489.41195308,0
+WTFC.US,D,20070517,000000,39.4057,40.1539,38.948,39.8129,310062.784821,0
+WTFC.US,D,20070518,000000,39.8041,39.9799,39.4403,39.9256,273976.22157186,0
+WTFC.US,D,20070521,000000,39.889,40.401,39.7398,40.2963,228401.87368758,0
+WTFC.US,D,20070522,000000,40.1896,40.9911,39.9987,40.6748,222307.35303905,0
+WTFC.US,D,20070523,000000,40.7015,41.1601,40.3753,40.41,310991.53149354,0
+WTFC.US,D,20070524,000000,40.2794,40.913,39.9701,40.145,139123.82345012,0
+WTFC.US,D,20070525,000000,40.1639,40.2963,39.8712,40.2527,130381.66659021,0
+WTFC.US,D,20070529,000000,40.324,40.4891,40.058,40.3753,128841.84912224,0
+WTFC.US,D,20070530,000000,40.2073,40.4604,40.0423,40.4455,110109.08943958,0
+WTFC.US,D,20070531,000000,40.4455,40.6136,40.1639,40.4524,183415.32734661,0
+WTFC.US,D,20070601,000000,40.4988,41.3005,40.4988,41.2828,215689.78007056,0
+WTFC.US,D,20070604,000000,41.2294,41.4064,40.7974,41.2659,153448.57741138,0
+WTFC.US,D,20070605,000000,41.1443,41.2027,40.835,40.9309,165751.94155596,0
+WTFC.US,D,20070606,000000,40.8428,40.8528,40.2527,40.5058,117982.19031722,0
+WTFC.US,D,20070607,000000,40.4287,40.4604,39.889,39.9799,208061.51219375,0
+WTFC.US,D,20070608,000000,39.9157,40.5245,39.8623,40.4357,99677.382532683,0
+WTFC.US,D,20070611,000000,40.3843,40.7105,40.0522,40.6066,99624.773788703,0
+WTFC.US,D,20070612,000000,40.3151,40.6838,40.0423,40.2163,242081.15882851,0
+WTFC.US,D,20070613,000000,40.226,40.5522,40.0245,40.2617,187850.64914661,0
+WTFC.US,D,20070614,000000,40.234,40.401,39.9987,40.1974,149329.91978187,0
+WTFC.US,D,20070615,000000,40.7192,40.9576,40.4287,40.8685,294708.11352569,0
+WTFC.US,D,20070618,000000,40.744,40.9911,40.2716,40.8261,157012.81981591,0
+WTFC.US,D,20070619,000000,40.6561,41.0347,40.3151,40.9397,108100.85180887,0
+WTFC.US,D,20070620,000000,40.9654,40.9654,39.9602,40.0245,159484.41907626,0
+WTFC.US,D,20070621,000000,39.9068,40.2439,39.5371,39.6449,159729.25207708,0
+WTFC.US,D,20070622,000000,39.5461,39.7398,39.1497,39.299,560650.37286812,0
+WTFC.US,D,20070625,000000,39.1833,39.5559,38.948,39.1497,174638.7724618,0
+WTFC.US,D,20070626,000000,39.2743,39.5984,39.1497,39.5104,373368.30283912,0
+WTFC.US,D,20070627,000000,39.299,39.6726,39.0973,39.5648,176751.21587385,0
+WTFC.US,D,20070628,000000,39.5648,39.5648,39.0262,39.2486,211255.46997717,0
+WTFC.US,D,20070629,000000,39.38,39.5461,38.444,38.6545,158033.6317904,0
+WTFC.US,D,20070702,000000,38.868,39.3078,38.7533,38.8077,269801.92007852,0
+WTFC.US,D,20070703,000000,38.8077,39.0073,38.7068,38.8779,86376.475665755,0
+WTFC.US,D,20070705,000000,38.868,38.868,38.437,38.7711,145919.45678283,0
+WTFC.US,D,20070706,000000,38.6634,38.7809,38.3481,38.4113,131576.49210249,0
+WTFC.US,D,20070709,000000,38.3391,38.5952,38.2917,38.3204,268554.48582227,0
+WTFC.US,D,20070710,000000,38.0556,38.1721,37.8618,37.9942,249399.84448116,0
+WTFC.US,D,20070711,000000,37.9349,38.1454,37.6888,37.8351,163019.32198894,0
+WTFC.US,D,20070712,000000,37.9073,38.7533,37.8706,38.7533,107867.14758081,0
+WTFC.US,D,20070713,000000,38.6199,38.6821,38.3767,38.5231,65008.220251107,0
+WTFC.US,D,20070716,000000,38.5131,38.7068,38.1366,38.2146,125038.84395659,0
+WTFC.US,D,20070717,000000,38.1721,38.5605,37.9873,38.0139,193620.41197176,0
+WTFC.US,D,20070718,000000,37.9517,37.9517,36.6638,37.0325,448535.06921108,0
+WTFC.US,D,20070719,000000,36.995,37.5187,36.6905,36.8705,278678.63391821,0
+WTFC.US,D,20070720,000000,36.7893,36.8782,35.456,35.7959,432744.35236472,0
+WTFC.US,D,20070723,000000,35.6941,36.4334,34.8224,35.2623,359856.96099629,0
+WTFC.US,D,20070724,000000,34.8935,35.0893,33.6778,33.8319,552549.63800211,0
+WTFC.US,D,20070725,000000,34.2461,34.9261,34.0465,34.6444,532731.31712159,0
+WTFC.US,D,20070726,000000,34.254,34.7581,33.1905,33.9139,414730.91608529,0
+WTFC.US,D,20070727,000000,33.7974,35.3067,33.3486,34.4971,408998.58640492,0
+WTFC.US,D,20070730,000000,34.4507,35.4827,33.9396,34.9261,365544.77558561,0
+WTFC.US,D,20070731,000000,35.1228,35.7712,34.7225,34.7423,332283.90891206,0
+WTFC.US,D,20070801,000000,34.7037,35.5201,34.2135,35.0606,350033.28976498,0
+WTFC.US,D,20070802,000000,35.107,36.0787,35.0606,35.7959,322789.04233063,0
+WTFC.US,D,20070803,000000,35.7475,35.8701,34.2807,34.337,357269.0154752,0
+WTFC.US,D,20070806,000000,34.3993,35.3581,34.0286,35.28,462883.09242449,0
+WTFC.US,D,20070807,000000,35.0042,35.4827,34.3824,34.9608,609818.30264875,0
+WTFC.US,D,20070808,000000,35.107,38.0139,35.107,36.0974,746107.32416374,0
+WTFC.US,D,20070809,000000,35.447,37.4575,35.3403,36.05,630362.01717219,0
+WTFC.US,D,20070810,000000,35.537,36.9436,34.8669,35.8701,389097.30558196,0
+WTFC.US,D,20070813,000000,36.041,36.6461,34.9855,35.1228,262333.50184685,0
+WTFC.US,D,20070814,000000,35.1555,35.3403,34.5485,34.5485,129872.77816289,0
+WTFC.US,D,20070815,000000,34.4685,36.1329,34.2036,34.3647,240289.42641341,0
+WTFC.US,D,20070816,000000,34.2718,37.9517,34.169,37.9517,618741.55499273,0
+WTFC.US,D,20070817,000000,39.0696,39.7585,38.3204,39.4156,476685.80577244,0
+WTFC.US,D,20070820,000000,39.4403,39.5807,37.4664,37.7728,273465.3097313,0
+WTFC.US,D,20070821,000000,37.6068,38.6732,37.6068,38.3668,200055.87774954,0
+WTFC.US,D,20070822,000000,38.444,39.2297,37.8618,38.265,231630.22949594,0
+WTFC.US,D,20070823,000000,38.2917,38.2917,37.0889,37.5632,164275.86160473,0
+WTFC.US,D,20070824,000000,37.5109,38.2057,37.0612,38.2057,163953.12719455,0
+WTFC.US,D,20070827,000000,38.0219,38.0386,37.59,37.7905,150865.69042338,0
+WTFC.US,D,20070828,000000,37.59,37.672,36.9336,36.9791,144548.59431956,0
+WTFC.US,D,20070829,000000,37.1243,37.8983,36.6281,37.8449,196330.77399323,0
+WTFC.US,D,20070830,000000,37.3854,37.9517,37.166,37.2459,116016.44436434,0
+WTFC.US,D,20070831,000000,37.6947,38.2236,37.4476,38.0309,203387.42763261,0
+WTFC.US,D,20070904,000000,37.9873,39.0874,37.9161,38.4271,387988.47513196,0
+WTFC.US,D,20070905,000000,38.3668,38.7435,37.4743,37.6335,250111.07423147,0
+WTFC.US,D,20070906,000000,37.7125,38.0556,37.2746,37.9161,137309.83348949,0
+WTFC.US,D,20070907,000000,37.4378,37.6167,36.988,37.2193,165498.0031956,0
+WTFC.US,D,20070910,000000,37.3083,37.4476,36.394,36.8705,135973.36905112,0
+WTFC.US,D,20070911,000000,36.988,38.1187,36.9189,38.091,202473.85655929,0
+WTFC.US,D,20070912,000000,38.0219,38.1277,37.5277,37.8075,152013.97743137,0
+WTFC.US,D,20070913,000000,37.9438,38.6199,37.5454,38.2334,115436.73647397,0
+WTFC.US,D,20070914,000000,38.1721,38.7711,37.5454,38.7335,171652.21453444,0
+WTFC.US,D,20070917,000000,38.6979,38.9213,38.0556,38.6278,152649.32918557,0
+WTFC.US,D,20070918,000000,38.7889,40.226,38.4113,39.7309,388241.4017857,0
+WTFC.US,D,20070919,000000,39.8712,40.3566,39.4748,39.8712,319272.35013701,0
+WTFC.US,D,20070920,000000,39.7585,40.0996,39.2486,39.5984,149129.60187211,0
+WTFC.US,D,20070921,000000,39.9157,40.0907,39.5648,39.8288,410518.16974058,0
+WTFC.US,D,20070924,000000,39.8218,40.1085,39.3266,39.7398,334756.51987903,0
+WTFC.US,D,20070925,000000,39.8041,39.8376,38.6634,39.291,354144.86544819,0
+WTFC.US,D,20070926,000000,39.5184,40.066,38.9896,39.3177,247525.15212363,0
+WTFC.US,D,20070927,000000,39.3177,39.5005,38.5784,38.7711,339696.6832799,0
+WTFC.US,D,20070928,000000,38.6821,38.7988,37.5988,37.6335,302726.90015589,0
+WTFC.US,D,20071001,000000,37.5454,38.6634,37.493,38.4884,441357.01077791,0
+WTFC.US,D,20071002,000000,38.5131,38.948,38.2838,38.9293,233828.66797025,0
+WTFC.US,D,20071003,000000,38.7889,38.9896,38.1099,38.6278,292304.29860854,0
+WTFC.US,D,20071004,000000,38.6545,39.1912,38.4528,39.0973,233392.6224192,0
+WTFC.US,D,20071005,000000,39.2297,40.1164,39.2199,39.8288,156697.16735204,0
+WTFC.US,D,20071008,000000,39.6726,39.8376,39.2486,39.4748,211553.9234286,0
+WTFC.US,D,20071009,000000,39.5461,39.8802,39.1319,39.7585,153409.1208534,0
+WTFC.US,D,20071010,000000,39.6449,39.6785,39.1912,39.6251,119645.43599222,0
+WTFC.US,D,20071011,000000,39.4501,39.9157,38.948,39.0163,204647.00236824,0
+WTFC.US,D,20071012,000000,38.9669,39.0696,37.7392,37.8706,201532.96940738,0
+WTFC.US,D,20071015,000000,37.7975,37.9438,36.4334,36.8782,236573.42801665,0
+WTFC.US,D,20071016,000000,36.7152,36.7804,35.9799,35.9799,178322.39624688,0
+WTFC.US,D,20071017,000000,36.3119,36.8852,35.1822,35.6259,265812.76089571,0
+WTFC.US,D,20071018,000000,34.9172,35.3936,34.4685,34.9608,242325.99182933,0
+WTFC.US,D,20071019,000000,35.0408,35.0606,33.7974,33.7974,244891.67980489,0
+WTFC.US,D,20071022,000000,31.7265,32.9236,30.8093,31.6584,1112945.0608032,0
+WTFC.US,D,20071023,000000,31.5882,32.8554,31.2957,32.6814,409037.03125628,0
+WTFC.US,D,20071024,000000,32.4659,32.4926,31.1988,31.6139,568249.30125311,0
+WTFC.US,D,20071025,000000,31.6397,31.8858,31.0219,31.773,358526.5667976,0
+WTFC.US,D,20071026,000000,32.2594,33.0046,31.7899,32.7417,253422.38998225,0
+WTFC.US,D,20071029,000000,32.8455,32.8632,31.9202,32.1417,303880.24569695,0
+WTFC.US,D,20071030,000000,31.9115,32.0429,31.2957,31.5793,291644.66589559,0
+WTFC.US,D,20071031,000000,31.7542,32.5914,31.4874,32.3888,265069.15653372,0
+WTFC.US,D,20071101,000000,31.7899,32.1219,30.6077,30.8716,449436.49980501,0
+WTFC.US,D,20071102,000000,31.1829,31.2056,29.9009,30.317,511463.22066182,0
+WTFC.US,D,20071105,000000,29.8338,30.3794,29.3119,29.7142,539803.14636018,0
+WTFC.US,D,20071106,000000,29.7329,30.7668,29.724,30.7421,466878.32184698,0
+WTFC.US,D,20071107,000000,30.3349,30.5721,29.2506,29.2506,363325.09127237,0
+WTFC.US,D,20071108,000000,29.4779,30.3794,28.8997,30.2202,454411.06123079,0
+WTFC.US,D,20071109,000000,29.8575,31.1909,28.9085,30.6265,337989.93422045,0
+WTFC.US,D,20071112,000000,30.6522,32.0103,30.5978,31.1988,347184.32393725,0
+WTFC.US,D,20071113,000000,31.427,32.715,31.3282,32.5825,309444.63207926,0
+WTFC.US,D,20071114,000000,32.6725,33.3486,31.259,31.447,332855.52314951,0
+WTFC.US,D,20071115,000000,31.2413,31.6998,30.1392,30.4663,352134.60440426,0
+WTFC.US,D,20071116,000000,30.5454,30.7955,29.6558,30.2449,208124.23800387,0
+WTFC.US,D,20071119,000000,29.9721,29.9721,28.6605,28.9847,273667.65105429,0
+WTFC.US,D,20071120,000000,28.9323,29.6301,28.2345,29.1893,220185.80426747,0
+WTFC.US,D,20071121,000000,28.9679,29.8575,28.789,28.9165,290902.0732402,0
+WTFC.US,D,20071123,000000,29.0905,30.0789,29.0282,29.7329,137881.44772693,0
+WTFC.US,D,20071126,000000,29.6727,29.6727,28.1306,28.2177,189547.28113991,0
+WTFC.US,D,20071127,000000,28.4213,29.0549,28.0428,28.8335,349168.28060919,0
+WTFC.US,D,20071128,000000,29.214,30.835,29.1893,30.8093,486213.04696556,0
+WTFC.US,D,20071129,000000,30.6789,30.9308,30.2549,30.661,347887.46003465,0
+WTFC.US,D,20071130,000000,31.0584,32.3443,30.9081,31.1385,392314.53261754,0
+WTFC.US,D,20071203,000000,31.0486,31.3569,30.501,30.6353,245691.93973732,0
+WTFC.US,D,20071204,000000,30.2913,30.7501,30.1856,30.5544,265515.31915091,0
+WTFC.US,D,20071205,000000,31.0851,31.2502,30.6265,31.2323,318692.64224664,0
+WTFC.US,D,20071206,000000,31.1108,32.0201,30.6353,32.0201,525668.59324252,0
+WTFC.US,D,20071207,000000,31.9392,32.035,31.3035,31.5051,399697.96749355,0
+WTFC.US,D,20071210,000000,31.5051,32.205,31.4173,31.9115,260249.38622003,0
+WTFC.US,D,20071211,000000,31.7168,32.1596,30.0423,30.0689,278411.54337186,0
+WTFC.US,D,20071212,000000,30.4031,31.0119,29.6024,29.9721,268973.33236086,0
+WTFC.US,D,20071213,000000,29.6558,29.8852,29.0549,29.6815,331068.84926749,0
+WTFC.US,D,20071214,000000,29.303,29.6558,28.8434,28.9165,369030.10487415,0
+WTFC.US,D,20071217,000000,28.6773,29.3119,28.4579,28.4579,361810.56646976,0
+WTFC.US,D,20071218,000000,28.3787,30.1293,28.3787,29.9009,593146.38934076,0
+WTFC.US,D,20071219,000000,29.724,29.8931,28.6605,28.9679,358465.8644007,0
+WTFC.US,D,20071220,000000,29.0726,29.1092,28.3175,28.8898,309807.83475403,0
+WTFC.US,D,20071221,000000,29.1725,30.5631,29.0815,30.4584,550747.78852086,0
+WTFC.US,D,20071224,000000,30.3873,31.1829,30.3873,31.1197,75032.209392168,0
+WTFC.US,D,20071226,000000,31.1829,31.4964,30.6423,31.2323,220984.04078667,0
+WTFC.US,D,20071227,000000,31.0022,31.3282,29.8674,29.8674,136997.21614546,0
+WTFC.US,D,20071228,000000,29.6727,30.3349,29.1813,29.1813,117699.92417164,0
+WTFC.US,D,20071231,000000,28.9323,29.7428,28.6862,29.2051,199435.70159457,0
+WTFC.US,D,20080102,000000,29.1182,29.4947,28.1218,28.4657,257580.50416976,0
+WTFC.US,D,20080103,000000,28.4846,29.2763,28.1475,28.1475,224975.2233827,0
+WTFC.US,D,20080104,000000,27.8035,27.8214,27.082,27.1532,229179.8760745,0
+WTFC.US,D,20080107,000000,27.3281,28.7148,27.1353,28.0081,273680.80324029,0
+WTFC.US,D,20080108,000000,28.1633,28.6338,26.2981,26.2981,294389.42594198,0
+WTFC.US,D,20080109,000000,26.2152,26.9545,25.7506,26.9545,292401.42244358,0
+WTFC.US,D,20080110,000000,26.7448,28.4124,26.2626,28.0348,333882.40536371,0
+WTFC.US,D,20080111,000000,27.7679,28.6961,27.3538,27.6611,308438.99570398,0
+WTFC.US,D,20080114,000000,27.9281,28.4213,27.3538,27.6968,182763.78828658,0
+WTFC.US,D,20080115,000000,27.3093,27.4694,26.4583,27.0651,347425.1101116,0
+WTFC.US,D,20080116,000000,26.9445,28.1563,26.9445,27.7333,341475.263509,0
+WTFC.US,D,20080117,000000,28.1475,28.4846,26.648,26.99,384172.31778032,0
+WTFC.US,D,20080118,000000,27.0355,27.5208,25.8228,26.3664,405102.50423069,0
+WTFC.US,D,20080122,000000,26.0095,27.8737,25.6004,26.5007,523081.65942805,0
+WTFC.US,D,20080123,000000,25.7229,28.7722,25.4481,28.1386,1125114.8796747,0
+WTFC.US,D,20080124,000000,28.1633,30.3447,27.9469,30.0602,692521.27159556,0
+WTFC.US,D,20080125,000000,30.5187,30.835,29.6638,29.6727,611864.98513081,0
+WTFC.US,D,20080128,000000,29.4443,31.3282,29.1725,31.3214,421491.13968648,0
+WTFC.US,D,20080129,000000,31.3471,32.2139,30.5801,32.0972,312991.67547132,0
+WTFC.US,D,20080130,000000,32.2495,33.6431,31.9115,32.5825,503536.49933358,0
+WTFC.US,D,20080131,000000,32.1673,34.0385,31.7899,33.5334,446149.465013,0
+WTFC.US,D,20080201,000000,33.5334,34.3726,33.1233,34.2906,224515.90857952,0
+WTFC.US,D,20080204,000000,34.1363,34.337,32.4561,32.5825,280280.16548969,0
+WTFC.US,D,20080205,000000,31.8858,32.7852,31.3214,31.437,297509.52914253,0
+WTFC.US,D,20080206,000000,31.605,32.636,31.0219,31.427,180213.27591025,0
+WTFC.US,D,20080207,000000,31.3114,32.8732,31.0219,32.38,213298.1056328,0
+WTFC.US,D,20080208,000000,32.2415,32.8732,31.2056,32.1773,211972.76996719,0
+WTFC.US,D,20080211,000000,31.8314,31.8314,30.9388,31.0584,291235.93642314,0
+WTFC.US,D,20080212,000000,31.427,31.9045,31.0406,31.4874,235966.40404767,0
+WTFC.US,D,20080213,000000,31.8581,31.866,30.835,31.6584,281887.76730088,0
+WTFC.US,D,20080214,000000,31.6741,31.8758,30.5978,30.6789,198559.56366601,0
+WTFC.US,D,20080215,000000,31.0406,31.0406,29.9811,30.7421,271706.9636345,0
+WTFC.US,D,20080219,000000,31.0119,31.0486,30.0078,30.2736,255421.52225343,0
+WTFC.US,D,20080220,000000,30.0689,31.605,30.0602,31.4173,225790.65891436,0
+WTFC.US,D,20080221,000000,31.597,32.0281,30.2993,30.3873,153561.88855226,0
+WTFC.US,D,20080222,000000,30.3694,31.1662,29.8475,31.1572,225253.44270182,0
+WTFC.US,D,20080225,000000,31.101,31.8314,30.2993,31.6584,290155.43375835,0
+WTFC.US,D,20080226,000000,31.3836,32.8632,31.3836,32.3345,273909.44893527,0
+WTFC.US,D,20080227,000000,31.9569,32.8288,31.8136,32.2415,268087.07736615,0
+WTFC.US,D,20080228,000000,32.1042,32.1673,30.9488,30.9842,190978.84600007,0
+WTFC.US,D,20080229,000000,30.7955,30.8015,29.6203,29.7527,211876.65783877,0
+WTFC.US,D,20080303,000000,29.8338,30.149,29.3119,29.6203,326635.55088071,0
+WTFC.US,D,20080304,000000,29.2852,29.724,28.4213,29.4443,335042.83285106,0
+WTFC.US,D,20080305,000000,29.648,29.9543,28.8997,28.9768,295560.98220211,0
+WTFC.US,D,20080306,000000,28.8721,29.0015,28.3847,28.4657,263158.04273805,0
+WTFC.US,D,20080307,000000,28.0516,29.5857,28.0249,29.0193,253517.49040407,0
+WTFC.US,D,20080310,000000,29.2318,29.5857,28.5864,29.0549,286208.76625339,0
+WTFC.US,D,20080311,000000,29.5777,31.8214,29.5698,31.6998,434001.90368713,0
+WTFC.US,D,20080312,000000,31.5705,32.7239,30.7075,30.8093,302693.5138376,0
+WTFC.US,D,20080313,000000,30.4841,32.289,29.8852,32.0201,246694.54099275,0
+WTFC.US,D,20080314,000000,32.2337,32.6636,30.6789,30.9655,343076.79508049,0
+WTFC.US,D,20080317,000000,30.2913,31.2136,29.3741,30.4841,464634.356575,0
+WTFC.US,D,20080318,000000,30.9942,32.37,30.1203,31.5141,355562.26641576,0
+WTFC.US,D,20080319,000000,31.7365,32.8128,31.2136,31.2136,353575.27462397,0
+WTFC.US,D,20080320,000000,31.597,32.9572,30.7955,32.6972,781073.92819011,0
+WTFC.US,D,20080324,000000,32.9166,33.9396,32.9166,33.0886,235581.95553398,0
+WTFC.US,D,20080325,000000,33.1233,33.7192,32.5292,33.4089,283744.24893933,0
+WTFC.US,D,20080326,000000,33.1905,33.1905,31.7899,31.9659,308293.30995142,0
+WTFC.US,D,20080327,000000,31.9392,32.3345,31.1484,31.259,243301.27700615,0
+WTFC.US,D,20080328,000000,31.1988,31.7542,30.2993,30.3517,211810.89690879,0
+WTFC.US,D,20080331,000000,30.412,31.6397,30.2123,30.8093,197430.4990837,0
+WTFC.US,D,20080401,000000,31.3756,32.4847,31.3756,32.4847,247091.12998582,0
+WTFC.US,D,20080402,000000,32.6181,32.6883,31.5882,31.9115,304628.90859202,0
+WTFC.US,D,20080403,000000,31.5615,31.7899,30.4584,31.0119,470242.24634174,0
+WTFC.US,D,20080404,000000,31.259,31.259,30.3447,30.3794,203270.06966528,0
+WTFC.US,D,20080407,000000,30.5889,30.924,30.0512,30.3517,125084.37075426,0
+WTFC.US,D,20080408,000000,30.0512,30.3517,29.6558,29.9811,259299.39370858,0
+WTFC.US,D,20080409,000000,30.0888,30.2993,29.1547,29.2763,281574.13825023,0
+WTFC.US,D,20080410,000000,29.214,29.7991,29.0381,29.391,235928.97090292,0
+WTFC.US,D,20080411,000000,29.1003,29.3277,28.4924,28.624,201210.23499721,0
+WTFC.US,D,20080414,000000,28.5597,28.6061,27.9656,28.103,180549.16250642,0
+WTFC.US,D,20080415,000000,28.191,29.5224,28.191,29.1893,328298.79655572,0
+WTFC.US,D,20080416,000000,29.5323,31.1662,29.5323,30.8439,257185.93858992,0
+WTFC.US,D,20080417,000000,30.6522,31.4083,30.412,31.2136,192495.39421591,0
+WTFC.US,D,20080418,000000,31.9826,32.4057,30.5889,30.7668,322553.31468934,0
+WTFC.US,D,20080421,000000,29.8338,29.8338,27.6227,28.5686,923298.63241509,0
+WTFC.US,D,20080422,000000,28.6526,28.7564,27.4793,28.1475,632554.38540682,0
+WTFC.US,D,20080423,000000,28.2266,28.2266,26.4483,26.7805,532049.42686311,0
+WTFC.US,D,20080424,000000,26.6747,27.505,26.3248,26.9545,815136.06650271,0
+WTFC.US,D,20080425,000000,27.0651,27.5752,26.4583,27.5208,331158.89115622,0
+WTFC.US,D,20080428,000000,27.4427,28.4044,27.3883,28.2345,387082.99771157,0
+WTFC.US,D,20080429,000000,28.1563,28.3432,28.0081,28.2977,372054.09594628,0
+WTFC.US,D,20080430,000000,28.3254,28.4302,27.7679,27.9656,449924.14239342,0
+WTFC.US,D,20080501,000000,27.8312,29.2318,27.4615,28.9264,332784.70368646,0
+WTFC.US,D,20080502,000000,29.214,29.7142,28.7405,28.8335,253657.10591693,0
+WTFC.US,D,20080505,000000,28.7978,29.0094,27.9893,28.3709,236600.74409525,0
+WTFC.US,D,20080506,000000,28.1633,28.8522,27.5307,28.6427,300425.26760686,0
+WTFC.US,D,20080507,000000,28.6773,29.0638,27.7521,27.9656,254582.81746961,0
+WTFC.US,D,20080508,000000,28.0516,28.3254,27.6227,27.9102,261433.08295954,0
+WTFC.US,D,20080509,000000,27.593,28.5597,27.3983,27.8481,178576.33460725,0
+WTFC.US,D,20080512,000000,27.9992,28.7405,27.7333,28.6427,227971.89837622,0
+WTFC.US,D,20080513,000000,28.7405,28.789,28.3175,28.5241,121561.60832096,0
+WTFC.US,D,20080514,000000,28.624,28.8721,27.8481,27.8559,318887.90162332,0
+WTFC.US,D,20080515,000000,27.8035,28.4401,27.5505,28.3847,190578.21018055,0
+WTFC.US,D,20080516,000000,28.5241,28.5241,27.3281,27.9014,217519.95733703,0
+WTFC.US,D,20080519,000000,27.8481,28.1475,27.6305,27.7422,181241.16983105,0
+WTFC.US,D,20080520,000000,27.5673,27.6127,26.9228,27.1008,253814.93214886,0
+WTFC.US,D,20080521,000000,27.1087,27.2223,26.2803,26.5176,391447.50004853,0
+WTFC.US,D,20080522,000000,26.6402,27.2747,26.5007,26.9445,184391.62423005,0
+WTFC.US,D,20080523,000000,26.7637,27.3379,26.3337,26.6036,143530.8174649,0
+WTFC.US,D,20080527,000000,26.5778,27.3883,26.492,27.1886,170756.85418018,0
+WTFC.US,D,20080528,000000,27.3538,27.505,26.4029,26.8369,144524.31336079,0
+WTFC.US,D,20080529,000000,26.739,27.8825,26.6402,27.7768,193031.59872184,0
+WTFC.US,D,20080530,000000,27.7857,27.7857,26.7894,27.4882,215191.00870939,0
+WTFC.US,D,20080602,000000,27.415,27.4694,26.5007,26.8279,121212.5695388,0
+WTFC.US,D,20080603,000000,26.8911,26.9644,25.9176,26.2981,302142.13373244,0
+WTFC.US,D,20080604,000000,26.1904,26.1904,24.7888,25.205,645553.80370249,0
+WTFC.US,D,20080605,000000,25.1763,25.9453,25.1763,25.8128,312346.20665097,0
+WTFC.US,D,20080606,000000,25.5647,25.5647,24.518,25.1328,387763.87626343,0
+WTFC.US,D,20080609,000000,25.3897,25.6517,24.427,24.6741,329156.72376521,0
+WTFC.US,D,20080610,000000,24.427,25.1763,24.1552,24.5783,369189.95451932,0
+WTFC.US,D,20080611,000000,24.2778,24.5496,23.2825,23.5296,363304.85714008,0
+WTFC.US,D,20080612,000000,23.4228,24.5338,22.9622,23.1243,338471.50656918,0
+WTFC.US,D,20080613,000000,23.317,23.3753,22.0716,22.7635,588806.16796256,0
+WTFC.US,D,20080616,000000,22.6034,23.6264,22.0716,23.5374,410907.67678735,0
+WTFC.US,D,20080617,000000,23.6343,23.8024,22.8248,22.8327,306784.85538851,0
+WTFC.US,D,20080618,000000,22.63,23.2291,21.7424,22.3572,416616.73721559,0
+WTFC.US,D,20080619,000000,22.3069,22.6914,21.5962,21.7918,1068632.3110679,0
+WTFC.US,D,20080620,000000,21.6496,21.9688,21.0248,21.4172,928228.6787498,0
+WTFC.US,D,20080623,000000,21.3708,21.7237,20.3903,20.584,519558.89699475,0
+WTFC.US,D,20080624,000000,20.3726,21.704,20.1689,21.4419,780559.98122971,0
+WTFC.US,D,20080625,000000,21.4579,23.149,21.4579,21.873,568392.96359244,0
+WTFC.US,D,20080626,000000,21.5616,22.4166,21.4647,21.9411,403156.99241011,0
+WTFC.US,D,20080627,000000,21.9342,22.9434,21.9342,22.3167,697665.79973266,0
+WTFC.US,D,20080630,000000,22.2613,22.2613,20.9449,21.0248,482722.65914392,0
+WTFC.US,D,20080701,000000,20.6898,21.5616,20.4328,21.0436,607736.21043514,0
+WTFC.US,D,20080702,000000,20.9449,21.6861,20.2945,20.4971,477401.08234922,0
+WTFC.US,D,20080703,000000,20.5573,21.1583,19.8961,19.9148,278260.79908623,0
+WTFC.US,D,20080707,000000,20.1085,20.3983,18.6013,19.1755,960190.51412974,0
+WTFC.US,D,20080708,000000,19.2447,20.7965,18.5557,20.6711,589613.5098413,0
+WTFC.US,D,20080709,000000,20.6374,21.0081,19.3742,19.4563,333263.24091533,0
+WTFC.US,D,20080710,000000,19.472,20.2945,18.9858,19.6757,369103.95945704,0
+WTFC.US,D,20080711,000000,19.4652,19.817,18.7436,19.65,349718.64900772,0
+WTFC.US,D,20080714,000000,19.8536,20.4872,17.2165,17.6039,597434.00197497,0
+WTFC.US,D,20080715,000000,17.3232,17.7808,15.0232,16.7044,742725.18894991,0
+WTFC.US,D,20080716,000000,16.9447,19.4889,16.5116,19.4889,681490.63437261,0
+WTFC.US,D,20080717,000000,19.3425,21.4341,18.9621,21.1139,770597.70619215,0
+WTFC.US,D,20080718,000000,21.1049,21.1049,19.472,20.8321,772790.07442678,0
+WTFC.US,D,20080721,000000,20.8756,21.9589,20.1689,20.2331,488402.38008033,0
+WTFC.US,D,20080722,000000,19.9672,21.3253,19.1202,21.2799,618663.65358338,0
+WTFC.US,D,20080723,000000,20.9359,23.2291,19.8614,20.4328,1297906.2758576,0
+WTFC.US,D,20080724,000000,20.5673,20.9013,18.6903,19.1468,557005.19393441,0
+WTFC.US,D,20080725,000000,19.4652,19.984,18.3976,18.6626,572302.19795266,0
+WTFC.US,D,20080728,000000,18.3305,18.5212,17.0583,17.2965,787324.25165735,0
+WTFC.US,D,20080729,000000,17.4032,18.6813,17.2263,18.5647,761244.47853682,0
+WTFC.US,D,20080730,000000,18.6339,19.2615,17.9805,18.2563,698603.65176472,0
+WTFC.US,D,20080731,000000,18.2464,18.7238,17.9469,18.1999,561610.48244572,0
+WTFC.US,D,20080801,000000,18.1732,19.0589,17.9044,18.8553,388924.3037508,0
+WTFC.US,D,20080804,000000,18.8138,19.2209,17.8234,18.6813,472110.86845958,0
+WTFC.US,D,20080805,000000,18.9621,19.8457,18.8315,19.7538,527278.21846692,0
+WTFC.US,D,20080806,000000,19.641,20.1265,18.9364,19.9584,449995.97356309,0
+WTFC.US,D,20080807,000000,19.6143,20.3479,18.9957,19.1558,557205.51184417,0
+WTFC.US,D,20080808,000000,19.1024,20.423,19.1024,20.1876,523213.181288,0
+WTFC.US,D,20080811,000000,20.1689,22.9879,19.6233,22.6498,848251.2474237,0
+WTFC.US,D,20080812,000000,22.4522,22.8417,21.4074,21.704,646216.47153529,0
+WTFC.US,D,20080813,000000,21.5527,21.695,20.3903,20.753,523104.9286802,0
+WTFC.US,D,20080814,000000,20.584,20.8688,20.2331,20.7877,588261.86980371,0
+WTFC.US,D,20080815,000000,21.5093,22.7981,20.9903,21.3253,747339.58282076,0
+WTFC.US,D,20080818,000000,21.3343,21.3343,20.1788,20.3379,425622.94950199,0
+WTFC.US,D,20080819,000000,20.1788,20.4061,19.0154,19.5432,465275.77856888,0
+WTFC.US,D,20080820,000000,19.6233,19.8614,18.6526,19.1468,647688.50466006,0
+WTFC.US,D,20080821,000000,18.7614,19.3603,18.6339,18.8898,293632.66939398,0
+WTFC.US,D,20080822,000000,19.2447,19.8071,18.708,19.4563,404165.66390523,0
+WTFC.US,D,20080825,000000,19.3238,19.3238,18.6903,18.8138,402502.41823023,0
+WTFC.US,D,20080826,000000,19.4286,19.4286,18.4945,19.0589,256798.45495639,0
+WTFC.US,D,20080827,000000,19.0421,20.2678,19.0421,19.562,849693.94105664,0
+WTFC.US,D,20080828,000000,19.6757,20.3813,19.5531,20.3222,581375.18287566,0
+WTFC.US,D,20080829,000000,20.0364,20.592,19.6677,20.4971,584551.94164664,0
+WTFC.US,D,20080902,000000,20.5673,21.7918,19.7281,20.7253,565858.63852195,0
+WTFC.US,D,20080903,000000,20.6621,21.9788,20.242,21.9075,706188.41625711,0
+WTFC.US,D,20080904,000000,21.5804,21.6861,20.5149,20.5494,451661.24265131,0
+WTFC.US,D,20080905,000000,20.2855,22.037,20.2766,21.9007,472198.88693507,0
+WTFC.US,D,20080908,000000,22.5322,23.9408,22.2259,23.3853,674673.755201,0
+WTFC.US,D,20080909,000000,23.2222,24.4449,22.7635,23.658,999822.09735771,0
+WTFC.US,D,20080910,000000,23.5641,24.4636,22.9622,23.8894,763937.64154585,0
+WTFC.US,D,20080911,000000,23.5908,24.2422,23.064,24.1642,721788.93225984,0
+WTFC.US,D,20080912,000000,23.7055,25.0013,23.582,24.7532,708215.87631349,0
+WTFC.US,D,20080915,000000,24.0406,24.5595,23.5908,23.6758,752660.14790885,0
+WTFC.US,D,20080916,000000,24.173,25.714,23.2735,25.548,1058942.1851097,0
+WTFC.US,D,20080917,000000,25.1664,25.6596,24.1889,24.7167,732154.87823676,0
+WTFC.US,D,20080918,000000,24.4725,29.9721,21.9007,28.9264,1527439.2375406,0
+WTFC.US,D,20080919,000000,33.2706,35.6941,27.2411,33.3654,1039040.9042868,0
+WTFC.US,D,20080922,000000,32.0508,33.0521,28.1129,29.383,492126.47213002,0
+WTFC.US,D,20080923,000000,29.0094,29.4858,27.9893,27.9893,302500.27787414,0
+WTFC.US,D,20080924,000000,28.6526,28.6526,26.4483,27.6888,289514.01176447,0
+WTFC.US,D,20080925,000000,27.6611,29.0905,27.6611,28.5013,285575.43791242,0
+WTFC.US,D,20080926,000000,27.3538,29.0905,26.5324,28.2622,238787.04209018,0
+WTFC.US,D,20080929,000000,27.2046,28.624,22.0716,24.7088,185314.3006629,0
+WTFC.US,D,20080930,000000,25.2108,27.082,25.2108,25.8722,335596.23636945,0
+WTFC.US,D,20081001,000000,25.4402,27.2915,25.4402,26.6934,145820.30953456,0
+WTFC.US,D,20081002,000000,27.1532,27.6888,26.4483,26.4483,145197.09825974,0
+WTFC.US,D,20081003,000000,27.0454,28.191,26.4029,26.5324,249814.64419328,0
+WTFC.US,D,20081006,000000,25.628,28.2088,25.3087,26.8645,255383.07740206,0
+WTFC.US,D,20081007,000000,26.9081,26.9081,25.3987,25.7307,204806.8520134,0
+WTFC.US,D,20081008,000000,25.3987,26.9081,24.4636,24.6998,322692.9302022,0
+WTFC.US,D,20081009,000000,25.3186,26.4483,19.8367,19.8367,750381.78461195,0
+WTFC.US,D,20081010,000000,19.4186,23.8547,19.3919,22.6657,654604.53107995,0
+WTFC.US,D,20081013,000000,24.0939,24.0939,21.3066,23.486,334108.01593883,0
+WTFC.US,D,20081014,000000,25.4669,26.1717,24.4636,25.5577,480354.25395829,0
+WTFC.US,D,20081015,000000,24.6831,25.9798,23.0798,24.5081,364863.89703373,0
+WTFC.US,D,20081016,000000,24.771,26.0816,22.6034,25.8228,388464.98894761,0
+WTFC.US,D,20081017,000000,25.029,26.2981,24.1028,26.0432,891736.42114807,0
+WTFC.US,D,20081020,000000,26.4206,26.4483,24.4725,25.4866,542862.54716383,0
+WTFC.US,D,20081021,000000,24.9222,25.7506,24.779,25.3186,447821.81604753,0
+WTFC.US,D,20081022,000000,24.1889,24.1889,20.6008,21.2175,528788.69644307,0
+WTFC.US,D,20081023,000000,20.9182,21.9075,18.5212,19.8022,479522.63112079,0
+WTFC.US,D,20081024,000000,18.3038,20.7165,18.2761,19.8794,389605.18230267,0
+WTFC.US,D,20081027,000000,19.65,20.7253,19.0332,19.6084,344011.61199272,0
+WTFC.US,D,20081028,000000,20.3983,20.4872,18.2563,20.1876,603061.1141674,0
+WTFC.US,D,20081029,000000,20.1008,21.1139,19.5185,20.1788,267210.9394376,0
+WTFC.US,D,20081030,000000,21.0684,21.9007,20.6008,21.8166,210627.20016929,0
+WTFC.US,D,20081031,000000,21.4993,23.1776,21.017,22.5658,258595.24590456,0
+WTFC.US,D,20081103,000000,22.8771,23.9782,21.7424,23.7944,206326.43534908,0
+WTFC.US,D,20081104,000000,24.8421,24.9144,23.6413,24.0851,300560.83629325,0
+WTFC.US,D,20081105,000000,23.5987,23.8271,21.6783,21.8265,365625.7121148,0
+WTFC.US,D,20081106,000000,21.5527,22.459,20.4684,20.5049,251712.60580296,0
+WTFC.US,D,20081107,000000,20.7165,20.9182,20.0364,20.6284,237466.76495766,0
+WTFC.US,D,20081110,000000,21.1731,21.1731,19.9238,20.2331,241131.16631706,0
+WTFC.US,D,20081111,000000,19.9327,21.3412,19.8367,20.5326,188422.26338406,0
+WTFC.US,D,20081112,000000,20.0828,20.7253,19.1933,19.308,253420.36656903,0
+WTFC.US,D,20081113,000000,19.5086,21.7671,18.625,21.6298,322371.20749865,0
+WTFC.US,D,20081114,000000,21.3412,22.1982,19.9672,20.1342,258562.87129289,0
+WTFC.US,D,20081117,000000,19.9238,20.2855,19.0421,19.3742,259493.64137865,0
+WTFC.US,D,20081118,000000,19.4652,19.9505,17.7027,18.8048,252362.12144977,0
+WTFC.US,D,20081119,000000,18.4678,19.1379,17.3232,17.4359,401226.65618876,0
+WTFC.US,D,20081120,000000,17.343,18.0635,15.9038,16.0451,453528.85306254,0
+WTFC.US,D,20081121,000000,16.5196,16.8972,13.5474,15.5499,479397.17950055,0
+WTFC.US,D,20081124,000000,15.7189,17.9558,15.4273,17.6326,357227.53550399,0
+WTFC.US,D,20081125,000000,18.0458,18.6991,16.9259,18.1446,257552.17638453,0
+WTFC.US,D,20081126,000000,17.5417,17.9469,16.8478,17.8333,334129.26177775,0
+WTFC.US,D,20081128,000000,17.7196,18.4065,17.3944,18.1822,152124.25345239,0
+WTFC.US,D,20081201,000000,17.6414,17.8807,15.2238,15.2238,403605.17844054,0
+WTFC.US,D,20081202,000000,15.4373,16.7044,15.0232,16.3693,271592.64078699,0
+WTFC.US,D,20081203,000000,15.798,17.4536,15.798,17.3331,229641.21429092,0
+WTFC.US,D,20081204,000000,17.17,18.4589,16.739,17.0741,287866.95339531,0
+WTFC.US,D,20081205,000000,16.6956,18.2761,15.7625,18.2375,325036.04272247,0
+WTFC.US,D,20081208,000000,18.7703,19.3672,17.6039,19.1024,298895.56720502,0
+WTFC.US,D,20081209,000000,19.0421,19.4375,17.7027,17.771,254103.26853413,0
+WTFC.US,D,20081210,000000,18.0833,19.2793,17.7384,18.3462,158818.71612361,0
+WTFC.US,D,20081211,000000,17.9894,18.0734,15.8682,15.8682,343427.85727589,0
+WTFC.US,D,20081212,000000,15.4273,16.3862,15.1705,15.8584,276226.25708353,0
+WTFC.US,D,20081215,000000,15.9562,16.0798,14.952,15.1892,325187.7987147,0
+WTFC.US,D,20081216,000000,15.5499,15.8861,15.2079,15.8682,460213.1986676,0
+WTFC.US,D,20081217,000000,15.62,16.9525,15.5242,16.6866,246248.37837554,0
+WTFC.US,D,20081218,000000,16.748,17.7284,16.6352,17.2263,214046.76852786,0
+WTFC.US,D,20081219,000000,17.8234,18.2849,17.1789,17.684,639598.89856681,0
+WTFC.US,D,20081222,000000,18.3038,18.796,16.4949,16.9971,183744.13199648,0
+WTFC.US,D,20081223,000000,17.1789,18.2761,16.3536,16.5483,136213.14351886,0
+WTFC.US,D,20081224,000000,16.5562,17.2065,16.4781,17.1304,64946.506147594,0
+WTFC.US,D,20081226,000000,17.2876,17.3865,17.0218,17.2521,77620.154913244,0
+WTFC.US,D,20081229,000000,17.2165,17.7621,16.4879,16.9071,78092.621902432,0
+WTFC.US,D,20081230,000000,16.3169,17.6326,16.3169,17.4536,202907.87869711,0
+WTFC.US,D,20081231,000000,17.3944,18.3749,16.9871,18.1347,274849.32438057,0
+WTFC.US,D,20090102,000000,18.4233,18.4233,17.5249,17.9558,260259.50328618,0
+WTFC.US,D,20090105,000000,17.9894,17.9894,17.1028,17.6326,210410.6949537,0
+WTFC.US,D,20090106,000000,17.7977,18.0833,17.0662,17.9894,196268.04818312,0
+WTFC.US,D,20090107,000000,17.6662,18.2098,17.1986,17.3509,155065.2845821,0
+WTFC.US,D,20090108,000000,17.0583,17.6741,17.0583,17.3509,121043.6145341,0
+WTFC.US,D,20090109,000000,17.4359,17.4893,16.3169,16.3862,148684.45096153,0
+WTFC.US,D,20090112,000000,16.3082,16.5849,15.8247,15.9997,184037.52691482,0
+WTFC.US,D,20090113,000000,15.9997,16.748,15.9463,16.3536,129733.16265003,0
+WTFC.US,D,20090114,000000,16.0254,16.9525,15.7713,15.798,180299.27097253,0
+WTFC.US,D,20090115,000000,15.7892,16.0096,14.6525,15.3652,194969.0168895,0
+WTFC.US,D,20090116,000000,15.4206,15.638,13.6986,14.5971,256532.37611665,0
+WTFC.US,D,20090120,000000,14.3006,14.3006,12.1626,12.2002,268697.13645498,0
+WTFC.US,D,20090121,000000,12.2179,12.7102,11.4618,12.6836,388584.37032818,0
+WTFC.US,D,20090122,000000,12.389,12.9524,11.3541,11.4163,407005.52437343,0
+WTFC.US,D,20090123,000000,11.2998,11.5823,10.9903,11.1001,333463.55882511,0
+WTFC.US,D,20090126,000000,11.0901,11.5993,10.2252,10.2252,424654.74627148,0
+WTFC.US,D,20090127,000000,10.3044,10.6413,10.1975,10.4646,260174.51993052,0
+WTFC.US,D,20090128,000000,12.3306,13.7253,10.7621,12.8367,604177.0265637,0
+WTFC.US,D,20090129,000000,12.5797,12.8367,11.9185,11.956,292947.74401566,0
+WTFC.US,D,20090130,000000,12.0421,12.6687,11.6812,11.785,289209.48807337,0
+WTFC.US,D,20090202,000000,11.618,12.1725,11.5152,11.9837,212985.48828877,0
+WTFC.US,D,20090203,000000,12.0421,12.3405,10.9903,11.1515,300781.38833533,0
+WTFC.US,D,20090204,000000,11.1772,11.7683,11.109,11.3719,248023.92348481,0
+WTFC.US,D,20090205,000000,11.3275,11.8217,11.3085,11.5242,281402.14812569,0
+WTFC.US,D,20090206,000000,11.5419,13.1876,11.5419,13.0285,253773.45217764,0
+WTFC.US,D,20090209,000000,13.0828,13.6097,12.4235,13.0028,158708.44010258,0
+WTFC.US,D,20090210,000000,12.8634,13.2034,11.3085,11.3719,249169.17537295,0
+WTFC.US,D,20090211,000000,11.4865,12.4048,11.3639,11.9738,160701.50213406,0
+WTFC.US,D,20090212,000000,11.7416,12.1221,11.3452,11.956,186001.24945446,0
+WTFC.US,D,20090213,000000,11.9373,12.0766,11.2898,11.4163,179409.98085797,0
+WTFC.US,D,20090217,000000,11.2474,11.2819,10.8075,11.019,258448.5484454,0
+WTFC.US,D,20090218,000000,11.109,11.2147,10.4981,10.6513,227983.027149,0
+WTFC.US,D,20090219,000000,10.7531,10.7906,9.82795,9.82795,220962.79494776,0
+WTFC.US,D,20090220,000000,9.67969,9.79336,9.19308,9.75085,604650.50525951,0
+WTFC.US,D,20090223,000000,9.82795,10.1433,9.44148,9.48693,250469.21837317,0
+WTFC.US,D,20090224,000000,9.60852,10.6049,9.47705,10.5792,269438.71740374,0
+WTFC.US,D,20090225,000000,10.4911,10.8974,9.55712,10.4566,225937.35637353,0
+WTFC.US,D,20090226,000000,10.6049,12.0766,10.6049,11.4163,519870.50263216,0
+WTFC.US,D,20090227,000000,10.4122,11.5329,10.4122,10.9815,277417.03576935,0
+WTFC.US,D,20090302,000000,10.7709,10.9488,10.3211,10.3875,250558.24855529,0
+WTFC.US,D,20090303,000000,10.5881,10.6049,9.71527,9.86255,227947.61741747,0
+WTFC.US,D,20090304,000000,10.0622,10.2352,9.43159,9.80126,189275.13206047,0
+WTFC.US,D,20090305,000000,9.48693,9.77556,8.58579,8.73593,403133.72315796,0
+WTFC.US,D,20090306,000000,8.94943,9.22056,8.5512,8.85939,370006.40175759,0
+WTFC.US,D,20090309,000000,8.71735,9.21186,8.62167,8.91356,335048.90309075,0
+WTFC.US,D,20090310,000000,8.99085,10.5969,8.99085,10.5969,302070.30256279,0
+WTFC.US,D,20090311,000000,10.5515,11.1772,10.252,10.3508,238820.42840849,0
+WTFC.US,D,20090312,000000,10.3123,12.3405,10.1294,12.2971,369289.10176758,0
+WTFC.US,D,20090313,000000,12.3405,12.8713,12.0321,12.2358,204961.64312549,0
+WTFC.US,D,20090316,000000,12.4482,13.2766,11.9837,12.1221,333873.30000417,0
+WTFC.US,D,20090317,000000,12.1468,12.1922,11.5063,11.7228,463932.2321842,0
+WTFC.US,D,20090318,000000,11.6911,12.2437,11.2059,11.9373,606943.03244901,0
+WTFC.US,D,20090319,000000,12.0766,12.5175,11.109,11.1238,488995.2401567,0
+WTFC.US,D,20090320,000000,11.2641,11.3185,10.3608,10.9488,559809.64467109,0
+WTFC.US,D,20090323,000000,11.2562,13.0828,11.2562,13.074,372301.96406695,0
+WTFC.US,D,20090324,000000,12.986,12.986,11.5746,11.5823,405010.43892872,0
+WTFC.US,D,20090325,000000,11.5993,12.0421,9.95245,10.8904,441669.62812193,0
+WTFC.US,D,20090326,000000,11.019,11.2898,10.5435,11.2474,337661.1295706,0
+WTFC.US,D,20090327,000000,11.019,11.618,10.6593,10.7442,476583.62340433,0
+WTFC.US,D,20090330,000000,10.6147,10.6147,9.94462,10.3044,536774.09675498,0
+WTFC.US,D,20090331,000000,10.4981,11.109,10.2432,10.844,568256.38319942,0
+WTFC.US,D,20090401,000000,10.7531,11.2998,10.4032,11.2236,329106.13843445,0
+WTFC.US,D,20090402,000000,11.6526,12.1824,11.4618,11.7504,400745.08384003,0
+WTFC.US,D,20090403,000000,11.6625,12.2437,11.4163,12.0321,260362.69736091,0
+WTFC.US,D,20090406,000000,11.8651,12.0766,11.5242,11.618,192317.33385168,0
+WTFC.US,D,20090407,000000,11.4618,11.8997,11.4163,11.6348,403334.04106773,0
+WTFC.US,D,20090408,000000,11.785,11.9471,11.3818,11.618,203356.06472754,0
+WTFC.US,D,20090409,000000,11.9917,14.3777,11.8908,14.3777,424370.45671267,0
+WTFC.US,D,20090413,000000,14.0891,15.8524,13.6986,15.7002,404422.63738542,0
+WTFC.US,D,20090414,000000,15.3385,15.7446,14.1504,14.2462,339882.83729706,0
+WTFC.US,D,20090415,000000,14.182,15.2149,13.3912,15.0399,274419.34906921,0
+WTFC.US,D,20090416,000000,15.2673,15.7002,14.3609,15.5154,333925.90874815,0
+WTFC.US,D,20090417,000000,15.5678,17.2432,15.2494,16.7578,407630.75906149,0
+WTFC.US,D,20090420,000000,15.9562,16.395,14.7651,14.9253,343640.31566502,0
+WTFC.US,D,20090421,000000,14.7741,16.2825,13.1184,16.1252,373021.28747019,0
+WTFC.US,D,20090422,000000,15.7536,16.566,15.1458,15.2771,382470.62725395,0
+WTFC.US,D,20090423,000000,15.2494,15.2494,13.9447,14.1898,388515.57427835,0
+WTFC.US,D,20090424,000000,14.1978,15.2406,14.1741,14.5971,478760.81603973,0
+WTFC.US,D,20090427,000000,14.3006,14.4389,13.409,13.663,370261.35182457,0
+WTFC.US,D,20090428,000000,13.574,13.9111,13.2034,13.5919,411726.14743886,0
+WTFC.US,D,20090429,000000,14.7553,15.1615,13.4882,15.0489,362787.87505983,0
+WTFC.US,D,20090430,000000,15.2149,15.62,14.9698,14.9895,443595.91751682,0
+WTFC.US,D,20090501,000000,15.2238,16.3763,15.2238,15.7189,401636.39736783,0
+WTFC.US,D,20090504,000000,15.9642,17.6326,15.7536,17.6227,423022.86350155,0
+WTFC.US,D,20090505,000000,17.1532,17.6039,16.3169,16.5196,360082.57157141,0
+WTFC.US,D,20090506,000000,16.6956,17.8965,16.6511,17.4803,373349.08041343,0
+WTFC.US,D,20090507,000000,17.853,18.2286,16.8014,17.0297,391813.73784314,0
+WTFC.US,D,20090508,000000,17.4191,20.0542,16.7757,19.1845,494083.11272335,0
+WTFC.US,D,20090511,000000,18.7238,18.7238,17.4893,18.0635,382702.30806877,0
+WTFC.US,D,20090512,000000,18.2563,18.4233,16.8843,17.2619,317619.22152816,0
+WTFC.US,D,20090513,000000,16.8675,17.0218,15.8682,15.9265,456583.19533311,0
+WTFC.US,D,20090514,000000,16.0541,16.3693,15.3739,15.9642,412957.39438927,0
+WTFC.US,D,20090515,000000,15.9038,16.0541,14.8185,15.2079,327268.87922168,0
+WTFC.US,D,20090518,000000,15.5411,16.7044,15.5411,16.5383,300017.54984102,0
+WTFC.US,D,20090519,000000,16.6768,16.6768,15.7279,16.4118,409913.16918484,0
+WTFC.US,D,20090520,000000,16.6441,17.1888,15.638,16.1075,604027.29398469,0
+WTFC.US,D,20090521,000000,15.9265,16.0798,15.0745,15.5065,316062.20504773,0
+WTFC.US,D,20090522,000000,15.6914,16.3605,15.6033,15.7536,158094.3341873,0
+WTFC.US,D,20090526,000000,15.7813,17.2699,15.7368,17.2352,421813.87409665,0
+WTFC.US,D,20090527,000000,17.2699,17.6138,16.5917,16.739,516728.14188609,0
+WTFC.US,D,20090528,000000,16.9071,16.9071,15.3385,15.7368,480890.45846423,0
+WTFC.US,D,20090529,000000,15.806,15.8682,15.4373,15.8682,447927.03353548,0
+WTFC.US,D,20090601,000000,16.2478,16.4495,15.3473,15.638,316884.7225257,0
+WTFC.US,D,20090602,000000,15.5766,15.5766,14.7039,14.9154,296085.04622865,0
+WTFC.US,D,20090603,000000,14.9698,14.9698,14.3431,14.5803,315551.29320717,0
+WTFC.US,D,20090604,000000,14.7464,16.0887,14.5645,15.9562,404114.06686787,0
+WTFC.US,D,20090605,000000,15.9898,16.1075,14.607,14.7464,352202.38874747,0
+WTFC.US,D,20090608,000000,14.8185,15.5678,14.5566,15.3652,223514.3190307,0
+WTFC.US,D,20090609,000000,15.4373,15.8424,15.0132,15.6123,229891.10582481,0
+WTFC.US,D,20090610,000000,15.7368,15.7536,14.8887,15.4373,325473.09998012,0
+WTFC.US,D,20090611,000000,15.5065,16.2577,15.4016,15.638,274946.44821561,0
+WTFC.US,D,20090612,000000,15.5242,15.9365,15.2238,15.6824,172716.52989337,0
+WTFC.US,D,20090615,000000,15.5953,16.0254,14.6792,14.9985,192268.77193416,0
+WTFC.US,D,20090616,000000,15.0489,15.0992,14.2828,14.3431,291359.36463016,0
+WTFC.US,D,20090617,000000,14.3955,14.432,13.0472,13.574,358928.21432375,0
+WTFC.US,D,20090618,000000,13.5474,14.0891,13.0384,13.9023,162607.55739665,0
+WTFC.US,D,20090619,000000,14.0445,15.1081,13.9625,14.8185,795482.65380041,0
+WTFC.US,D,20090622,000000,14.7127,14.9796,13.7253,13.7787,290046.16944394,0
+WTFC.US,D,20090623,000000,13.9784,14.2462,13.3576,13.9625,324336.95345152,0
+WTFC.US,D,20090624,000000,14.2373,14.3865,13.8044,13.9694,214764.06851788,0
+WTFC.US,D,20090625,000000,13.8677,14.7553,13.8044,14.7217,215102.99023389,0
+WTFC.US,D,20090626,000000,14.5724,14.9796,14.4568,14.8353,413592.74614346,0
+WTFC.US,D,20090629,000000,14.7286,15.2079,13.8331,15.0992,255958.73846597,0
+WTFC.US,D,20090630,000000,15.0992,15.1705,14.0061,14.1741,262594.52215351,0
+WTFC.US,D,20090701,000000,14.3688,14.7464,14.2729,14.3085,261468.49269105,0
+WTFC.US,D,20090702,000000,14.1661,14.3085,13.2331,13.4713,446032.10704566,0
+WTFC.US,D,20090706,000000,13.3912,13.8231,13.0028,13.6809,265722.71900698,0
+WTFC.US,D,20090707,000000,13.7343,14.3164,13.2588,13.7086,192200.98759095,0
+WTFC.US,D,20090708,000000,13.7866,14.3164,13.2331,13.6986,330293.88200042,0
+WTFC.US,D,20090709,000000,13.7866,14.1069,13.5079,13.6719,212650.61339922,0
+WTFC.US,D,20090710,000000,13.761,13.928,13.2677,13.6897,315179.99687947,0
+WTFC.US,D,20090713,000000,13.8143,14.8788,13.7086,14.5882,436763.86274598,0
+WTFC.US,D,20090714,000000,14.5013,14.695,14.2175,14.4222,472609.63982076,0
+WTFC.US,D,20090715,000000,14.5566,15.7813,14.4389,15.5411,534340.94234599,0
+WTFC.US,D,20090716,000000,15.4462,15.6745,14.5566,15.1171,394994.54344058,0
+WTFC.US,D,20090717,000000,15.1705,15.5678,14.0248,14.0802,466107.40140638,0
+WTFC.US,D,20090720,000000,14.2275,14.351,13.8231,14.0445,285350.8390439,0
+WTFC.US,D,20090721,000000,14.098,14.098,13.2331,13.409,449365.68034196,0
+WTFC.US,D,20090722,000000,13.3576,13.5415,12.9247,13.3912,398586.1019237,0
+WTFC.US,D,20090723,000000,13.3389,14.264,13.2845,14.0604,461018.51713312,0
+WTFC.US,D,20090724,000000,13.9694,14.5388,13.8934,14.3777,235908.73677061,0
+WTFC.US,D,20090727,000000,14.3777,15.6745,14.3777,15.3216,594022.52726932,0
+WTFC.US,D,20090728,000000,15.2149,17.2876,15.0063,17.2065,795700.17072264,0
+WTFC.US,D,20090729,000000,17.8807,20.2678,17.8718,19.9327,1839068.1442016,0
+WTFC.US,D,20090730,000000,20.1342,22.0212,19.8367,21.4993,1150545.1371484,0
+WTFC.US,D,20090731,000000,21.3165,23.6501,20.7689,23.0551,1162224.2783115,0
+WTFC.US,D,20090803,000000,23.405,24.6148,23.1243,24.3736,798201.10947483,0
+WTFC.US,D,20090804,000000,24.2422,25.2899,23.6343,23.8093,996214.35156875,0
+WTFC.US,D,20090805,000000,23.6264,24.3489,23.1145,23.9595,843707.6730159,0
+WTFC.US,D,20090806,000000,23.9961,24.3489,22.4066,23.0551,645222.9756394,0
+WTFC.US,D,20090807,000000,23.4683,25.1229,23.405,24.0505,694511.29850721,0
+WTFC.US,D,20090810,000000,23.8982,25.1149,23.3349,24.8125,422740.59735596,0
+WTFC.US,D,20090811,000000,24.8224,24.8224,22.6657,23.8547,718812.49139863,0
+WTFC.US,D,20090812,000000,23.752,24.2235,23.494,23.8982,576503.8155246,0
+WTFC.US,D,20090813,000000,24.0939,24.5427,23.6264,24.1108,540888.70755803,0
+WTFC.US,D,20090814,000000,24.0662,24.0662,23.0156,23.6758,418327.53310149,0
+WTFC.US,D,20090817,000000,23.1866,23.1866,22.5411,22.808,441110.15436386,0
+WTFC.US,D,20090818,000000,22.808,23.3012,22.6133,22.9177,407068.25018356,0
+WTFC.US,D,20090819,000000,22.63,23.5374,22.4857,23.2735,380014.20359282,0
+WTFC.US,D,20090820,000000,23.2291,23.5296,23.0255,23.1955,316933.28444322,0
+WTFC.US,D,20090821,000000,23.486,24.8421,23.237,24.6741,679381.22608041,0
+WTFC.US,D,20090824,000000,24.8324,25.0458,24.5595,24.6831,975602.8527021,0
+WTFC.US,D,20090825,000000,24.7888,25.3552,24.5081,24.597,893839.75920058,0
+WTFC.US,D,20090826,000000,24.5338,25.4402,24.2521,24.7621,332543.9175121,0
+WTFC.US,D,20090827,000000,24.26,24.5693,23.658,24.3657,371447.07197731,0
+WTFC.US,D,20090828,000000,24.5269,25.0191,24.4992,24.779,563048.11754558,0
+WTFC.US,D,20090831,000000,24.5338,24.6998,24.1196,24.3915,424879.34514,0
+WTFC.US,D,20090901,000000,24.3579,24.7265,23.4416,23.5374,517475.79307455,0
+WTFC.US,D,20090902,000000,23.4683,23.7757,23.0551,23.1955,376898.14721872,0
+WTFC.US,D,20090903,000000,23.3012,23.7243,23.2548,23.6264,318644.08032912,0
+WTFC.US,D,20090904,000000,23.6175,24.26,23.3753,24.1642,338307.61009755,0
+WTFC.US,D,20090908,000000,24.3736,24.3736,23.6264,23.7421,294699.00816616,0
+WTFC.US,D,20090909,000000,23.7944,24.0228,23.4416,23.6175,480879.32969147,0
+WTFC.US,D,20090910,000000,23.7055,23.8824,23.0956,23.7855,371652.44842014,0
+WTFC.US,D,20090911,000000,23.8024,24.0129,23.0956,23.8647,390852.61655892,0
+WTFC.US,D,20090914,000000,23.6264,23.7608,22.9978,23.5987,259847.7386939,0
+WTFC.US,D,20090915,000000,23.6086,24.0851,23.1776,23.8647,307910.88485097,0
+WTFC.US,D,20090916,000000,23.9496,26.2082,23.8093,25.5647,349474.82771352,0
+WTFC.US,D,20090917,000000,25.6438,26.0906,24.7088,25.029,451297.02826993,0
+WTFC.US,D,20090918,000000,25.1763,26.145,24.3035,25.9264,1210930.8698758,0
+WTFC.US,D,20090921,000000,25.6596,25.8455,25.1664,25.2277,236720.12547582,0
+WTFC.US,D,20090922,000000,25.4174,25.6863,24.861,25.3186,310979.39101415,0
+WTFC.US,D,20090923,000000,25.2642,25.704,24.7532,24.771,223701.48475446,0
+WTFC.US,D,20090924,000000,24.779,25.1149,23.4228,23.6857,355252.68419158,0
+WTFC.US,D,20090925,000000,23.6264,23.9229,23.2469,23.7944,282045.59353281,0
+WTFC.US,D,20090928,000000,23.8982,24.9479,23.3853,24.9222,230981.72555574,0
+WTFC.US,D,20090929,000000,25.029,25.0892,24.3826,24.7088,319113.51219846,0
+WTFC.US,D,20090930,000000,24.6831,25.0892,23.837,24.6494,298672.99174973,0
+WTFC.US,D,20091001,000000,24.5496,24.9381,23.7757,23.7757,258475.86452399,0
+WTFC.US,D,20091002,000000,23.5641,23.9408,22.9177,23.582,227844.42334274,0
+WTFC.US,D,20091005,000000,23.667,24.4725,23.5374,24.1295,221399.85220542,0
+WTFC.US,D,20091006,000000,24.3489,25.375,24.2066,24.8324,228797.45097404,0
+WTFC.US,D,20091007,000000,24.7443,25.1328,23.9408,24.9667,102838.96570444,0
+WTFC.US,D,20091008,000000,25.1852,25.4322,24.6831,25.3087,234239.42085592,0
+WTFC.US,D,20091009,000000,25.2188,26.4029,25.2108,26.3931,234093.73510337,0
+WTFC.US,D,20091012,000000,26.4386,27.1452,26.2803,26.9158,271534.97350995,0
+WTFC.US,D,20091013,000000,26.8814,27.1956,26.4483,27.0553,311415.4365652,0
+WTFC.US,D,20091014,000000,27.2747,28.3946,26.9308,28.3709,432216.24151171,0
+WTFC.US,D,20091015,000000,28.2443,28.4124,27.4793,28.3946,298664.89809682,0
+WTFC.US,D,20091016,000000,28.1722,28.1722,27.3379,27.6305,322401.55869709,0
+WTFC.US,D,20091019,000000,27.7857,28.6526,27.6028,28.3787,262890.9521917,0
+WTFC.US,D,20091020,000000,28.3847,29.2585,27.9469,28.8721,746941.98212108,0
+WTFC.US,D,20091021,000000,28.6773,29.2852,27.6611,27.8035,502080.65351465,0
+WTFC.US,D,20091022,000000,27.8312,29.3653,27.2223,29.2585,368617.32857525,0
+WTFC.US,D,20091023,000000,29.4443,29.8575,28.45,28.7148,329006.99118619,0
+WTFC.US,D,20091026,000000,28.6061,28.6061,26.9999,28.353,962767.33087805,0
+WTFC.US,D,20091027,000000,28.2088,28.2088,24.6998,26.0816,1371134.6123552,0
+WTFC.US,D,20091028,000000,25.8038,26.5007,25.1595,25.9097,782478.17697167,0
+WTFC.US,D,20091029,000000,26.135,26.4029,25.195,25.9995,541274.16777833,0
+WTFC.US,D,20091030,000000,25.7861,25.9007,24.5427,24.8708,479542.86525309,0
+WTFC.US,D,20091102,000000,25.0892,26.2082,24.2867,24.7888,572752.40739632,0
+WTFC.US,D,20091103,000000,24.4449,24.7354,23.8024,24.2778,685821.75039127,0
+WTFC.US,D,20091104,000000,24.427,24.7265,23.2548,23.2646,435420.3163613,0
+WTFC.US,D,20091105,000000,23.494,24.2867,23.0551,24.1295,360868.66761125,0
+WTFC.US,D,20091106,000000,23.667,24.597,23.667,24.3489,236689.77427737,0
+WTFC.US,D,20091109,000000,24.5693,24.779,24.4172,24.6998,238209.35761305,0
+WTFC.US,D,20091110,000000,24.7443,25.2899,24.0574,24.5595,240213.54841729,0
+WTFC.US,D,20091111,000000,24.779,25.548,24.1028,24.3322,198844.86493142,0
+WTFC.US,D,20091112,000000,24.342,24.7167,23.4683,23.5296,256383.65524425,0
+WTFC.US,D,20091113,000000,23.7421,23.8894,23.2123,23.5296,279862.33065771,0
+WTFC.US,D,20091116,000000,23.7321,24.4636,23.574,23.8647,341198.05589651,0
+WTFC.US,D,20091117,000000,23.8271,24.4636,23.494,24.437,293196.62384293,0
+WTFC.US,D,20091118,000000,24.4903,24.9222,23.8271,24.1987,270693.2336063,0
+WTFC.US,D,20091119,000000,24.0406,24.3579,23.7055,23.7421,276914.21758171,0
+WTFC.US,D,20091120,000000,23.5908,24.0662,23.5908,23.7144,196838.65071395,0
+WTFC.US,D,20091123,000000,23.9229,24.3915,23.8271,23.9595,217165.8600218,0
+WTFC.US,D,20091124,000000,24.0406,24.0406,23.1866,23.5908,376221.31549331,0
+WTFC.US,D,20091125,000000,23.7697,23.7757,23.2469,23.494,186780.26354798,0
+WTFC.US,D,20091127,000000,23.0878,23.8182,22.7101,23.0551,126674.77355299,0
+WTFC.US,D,20091130,000000,22.9532,23.1776,22.037,22.896,407511.37768091,0
+WTFC.US,D,20091201,000000,23.0956,23.1579,22.2613,22.4522,243415.59985365,0
+WTFC.US,D,20091202,000000,22.5322,23.0255,22.2613,22.4947,293575.00211693,0
+WTFC.US,D,20091203,000000,22.55,23.0956,22.1339,22.1793,258072.19358463,0
+WTFC.US,D,20091204,000000,22.64,23.0255,22.1982,22.8179,253275.69252308,0
+WTFC.US,D,20091207,000000,22.8771,23.1955,22.55,22.9532,219260.09271478,0
+WTFC.US,D,20091208,000000,22.808,23.2548,22.5411,23.1332,267349.54324385,0
+WTFC.US,D,20091209,000000,23.0878,23.3596,22.6498,23.317,206045.18091012,0
+WTFC.US,D,20091210,000000,23.3753,23.7944,23.2913,23.4317,129839.39184459,0
+WTFC.US,D,20091211,000000,23.4683,24.2066,22.9355,24.1473,262054.27082112,0
+WTFC.US,D,20091214,000000,24.1987,25.0972,23.8894,25.0725,282695.1091796,0
+WTFC.US,D,20091215,000000,24.9065,25.6517,24.6148,25.4174,327631.07018984,0
+WTFC.US,D,20091216,000000,25.628,25.7861,25.2188,25.7861,278827.35479061,0
+WTFC.US,D,20091217,000000,25.4402,25.7861,25.3552,25.5133,162701.64611185,0
+WTFC.US,D,20091218,000000,25.7791,26.4672,25.3363,26.4672,467451.95949766,0
+WTFC.US,D,20091221,000000,26.4672,26.7201,25.7307,26.492,304678.48221617,0
+WTFC.US,D,20091222,000000,26.5778,26.9712,26.1093,26.6934,158337.14377489,0
+WTFC.US,D,20091223,000000,26.6402,27.3281,26.5244,27.0553,300457.64221852,0
+WTFC.US,D,20091224,000000,26.9081,28.1129,26.7301,28.0161,120933.33851307,0
+WTFC.US,D,20091228,000000,28.0852,28.191,27.6127,28.0348,208668.53616273,0
+WTFC.US,D,20091229,000000,27.8481,28.191,27.5673,27.6533,186981.59316436,0
+WTFC.US,D,20091230,000000,27.5505,27.6127,26.6223,27.0079,209423.26929749,0
+WTFC.US,D,20091231,000000,27.0553,27.4329,26.7538,27.1452,198437.14716559,0
+WTFC.US,D,20100104,000000,27.4882,27.5673,26.657,26.8566,173739.3652811,0
+WTFC.US,D,20100105,000000,26.8279,28.1989,26.3417,27.0454,407081.40236956,0
+WTFC.US,D,20100106,000000,26.9158,27.7947,26.8645,27.4615,337968.68838154,0
+WTFC.US,D,20100107,000000,27.505,27.9656,27.3379,27.6701,305647.69715329,0
+WTFC.US,D,20100108,000000,27.6028,28.1129,27.3182,27.7679,145691.82279446,0
+WTFC.US,D,20100111,000000,27.8559,27.8559,26.8092,27.3983,233641.50224648,0
+WTFC.US,D,20100112,000000,27.0454,27.3883,26.5324,26.7448,101519.70027854,0
+WTFC.US,D,20100113,000000,26.8814,26.8911,26.3248,26.6847,137321.97396886,0
+WTFC.US,D,20100114,000000,26.6847,27.8124,26.6847,27.759,240005.13685461,0
+WTFC.US,D,20100115,000000,27.8391,28.0852,26.7114,27.3281,228208.63772412,0
+WTFC.US,D,20100119,000000,27.3281,27.9804,27.3281,27.8825,151631.55233091,0
+WTFC.US,D,20100120,000000,27.68,28.4924,26.8279,28.2088,317445.20799038,0
+WTFC.US,D,20100121,000000,28.353,29.9721,28.1633,29.7991,459358.30657795,0
+WTFC.US,D,20100122,000000,29.6727,30.7322,29.6727,30.6522,885870.5461945,0
+WTFC.US,D,20100125,000000,30.7578,31.2957,30.1125,31.0486,383843.51313046,0
+WTFC.US,D,20100126,000000,30.9171,31.9659,30.4841,31.0486,639149.70082977,0
+WTFC.US,D,20100127,000000,31.5051,32.5637,31.3985,32.4224,1095147.1180328,0
+WTFC.US,D,20100128,000000,31.7078,32.5104,30.0423,31.0584,481829.32220292,0
+WTFC.US,D,20100129,000000,31.1829,32.5737,30.5631,30.6265,404875.88194893,0
+WTFC.US,D,20100201,000000,30.7144,30.7144,29.4779,30.0345,248571.25676351,0
+WTFC.US,D,20100202,000000,29.9197,29.9642,28.8997,29.3464,288232.17948331,0
+WTFC.US,D,20100203,000000,29.2506,29.383,27.9182,28.3709,273806.25486054,0
+WTFC.US,D,20100204,000000,28.2879,28.5142,26.9712,27.415,298189.39598779,0
+WTFC.US,D,20100205,000000,27.5752,28.5428,26.4583,27.5406,244572.99222116,0
+WTFC.US,D,20100208,000000,27.5752,27.9893,26.7992,27.3983,173728.23650833,0
+WTFC.US,D,20100209,000000,27.7521,28.3709,27.593,27.8214,249112.51980251,0
+WTFC.US,D,20100210,000000,27.7235,28.5083,27.5307,28.3847,196991.4184128,0
+WTFC.US,D,20100211,000000,28.2177,28.5241,28.1563,28.3076,192010.78674735,0
+WTFC.US,D,20100212,000000,28.1218,28.616,28.1218,28.616,223540.62340269,0
+WTFC.US,D,20100216,000000,28.7978,29.7991,28.0249,29.7892,140624.18436011,0
+WTFC.US,D,20100217,000000,29.9197,30.2646,29.4354,29.8852,219616.21344325,0
+WTFC.US,D,20100218,000000,29.9642,30.1955,29.8575,30.0166,154259.96611659,0
+WTFC.US,D,20100219,000000,29.9811,30.1678,29.7142,30.0423,186236.97709575,0
+WTFC.US,D,20100222,000000,30.2202,30.412,29.9109,30.2202,107447.2893356,0
+WTFC.US,D,20100223,000000,30.235,30.326,29.56,29.6558,149992.58761468,0
+WTFC.US,D,20100224,000000,29.7062,31.3569,29.6815,30.2736,233538.30817176,0
+WTFC.US,D,20100225,000000,30.0888,30.1955,29.6558,30.0345,136257.65860992,0
+WTFC.US,D,20100226,000000,29.9811,30.3349,29.5145,30.0078,130243.06278396,0
+WTFC.US,D,20100301,000000,30.2123,30.2646,29.8248,29.9988,90782.457973921,0
+WTFC.US,D,20100302,000000,30.149,30.326,29.7724,30.1767,136039.12998109,0
+WTFC.US,D,20100303,000000,30.2549,30.2836,29.8407,29.9109,119115.30172598,0
+WTFC.US,D,20100304,000000,29.5323,29.5777,28.624,29.0015,5442070.0408446,0
+WTFC.US,D,20100305,000000,28.9589,29.1379,28.8721,29.0726,1130585.1773418,0
+WTFC.US,D,20100308,000000,29.1379,29.303,29.0094,29.1182,622660.90641909,0
+WTFC.US,D,20100309,000000,29.0549,29.5323,29.0282,29.4522,633835.20598137,0
+WTFC.US,D,20100310,000000,29.4443,29.9276,29.4167,29.8575,571060.8339361,0
+WTFC.US,D,20100311,000000,29.7626,30.8252,29.7142,30.8093,467056.38221121,0
+WTFC.US,D,20100312,000000,30.8538,31.1484,30.5544,31.101,309473.97157109,0
+WTFC.US,D,20100315,000000,30.8716,31.4964,30.5544,31.4547,370344.31176699,0
+WTFC.US,D,20100316,000000,31.3471,31.8136,31.0307,31.7265,324692.06247337,0
+WTFC.US,D,20100317,000000,31.6584,32.2337,31.5318,32.0429,305049.77854384,0
+WTFC.US,D,20100318,000000,32.1319,32.976,31.8314,32.3533,230739.92767477,0
+WTFC.US,D,20100319,000000,32.4561,32.7852,31.4964,32.636,462614.99017153,0
+WTFC.US,D,20100322,000000,32.4145,33.0422,31.7444,32.7071,155444.6745627,0
+WTFC.US,D,20100323,000000,32.636,33.3486,32.38,33.2439,179624.46266033,0
+WTFC.US,D,20100324,000000,33.1302,33.661,32.715,32.7852,327638.15213614,0
+WTFC.US,D,20100325,000000,33.0046,33.9139,32.636,32.6883,322202.25249394,0
+WTFC.US,D,20100326,000000,32.9078,33.4267,32.6004,32.8811,295695.5391819,0
+WTFC.US,D,20100329,000000,32.9078,33.1045,32.2979,33.0609,203108.19660689,0
+WTFC.US,D,20100330,000000,33.1233,33.5522,32.6271,32.8455,229268.90625661,0
+WTFC.US,D,20100331,000000,32.636,33.482,32.636,32.804,1382155.132512,0
+WTFC.US,D,20100401,000000,32.8208,32.9858,32.38,32.804,233867.11282162,0
+WTFC.US,D,20100405,000000,32.8128,33.5977,32.4847,33.4267,186224.83661637,0
+WTFC.US,D,20100406,000000,33.2706,35.192,33.2706,35.0893,335789.47233291,0
+WTFC.US,D,20100407,000000,35.2177,35.4293,34.337,34.9608,736858.30228974,0
+WTFC.US,D,20100408,000000,34.7324,35.2623,34.5407,34.768,357426.84170714,0
+WTFC.US,D,20100409,000000,34.8579,35.4371,34.7423,35.0971,200248.10200638,0
+WTFC.US,D,20100412,000000,35.2623,35.788,35.0705,35.6339,393407.17576171,0
+WTFC.US,D,20100413,000000,34.8669,35.1555,33.8764,34.1018,481425.65126355,0
+WTFC.US,D,20100414,000000,34.2718,35.1732,34.2313,35.1643,346263.67091763,0
+WTFC.US,D,20100415,000000,35.0705,35.0893,34.5941,34.9093,253813.92044225,0
+WTFC.US,D,20100416,000000,34.7324,34.8135,33.5977,34.163,605623.76702309,0
+WTFC.US,D,20100419,000000,34.0553,34.5664,33.6778,34.4685,342526.42668196,0
+WTFC.US,D,20100420,000000,34.5485,34.9608,33.9051,34.9518,284695.2531574,0
+WTFC.US,D,20100421,000000,35.0606,36.2941,34.9172,36.2674,270439.29524595,0
+WTFC.US,D,20100422,000000,35.8612,37.8449,35.7475,37.7728,365800.73735919,0
+WTFC.US,D,20100423,000000,37.8539,39.1319,37.3497,39.124,617998.96233734,0
+WTFC.US,D,20100426,000000,39.211,39.6054,34.5941,35.2444,1176445.838198,0
+WTFC.US,D,20100427,000000,35.1327,36.0787,34.5851,34.768,587418.10648683,0
+WTFC.US,D,20100428,000000,35.3224,36.1063,32.7763,33.4454,1025985.8421272,0
+WTFC.US,D,20100429,000000,33.6778,34.7324,33.2873,34.5485,399412.66622813,0
+WTFC.US,D,20100430,000000,34.6632,34.9518,32.7852,32.8811,318922.29964824,0
+WTFC.US,D,20100503,000000,33.1045,33.6342,32.5292,33.4731,371363.10032826,0
+WTFC.US,D,20100504,000000,33.2527,33.3219,32.6972,33.1816,538514.23213271,0
+WTFC.US,D,20100505,000000,32.9858,33.9298,32.7071,33.5611,349977.64590116,0
+WTFC.US,D,20100506,000000,33.3486,33.5888,30.1125,31.7632,496428.24865685,0
+WTFC.US,D,20100507,000000,31.6139,31.9925,30.6166,30.7421,368606.19980249,0
+WTFC.US,D,20100510,000000,31.7265,32.8989,31.597,32.8455,318300.10008003,0
+WTFC.US,D,20100511,000000,32.2415,34.2461,32.1873,33.7114,193305.7712145,0
+WTFC.US,D,20100512,000000,33.8962,35.0506,33.6254,35.0506,313578.46530799,0
+WTFC.US,D,20100513,000000,34.8412,35.4105,34.4971,35.0606,203621.13186066,0
+WTFC.US,D,20100514,000000,34.8579,35.1732,33.9832,34.5664,271662.44854344,0
+WTFC.US,D,20100517,000000,34.5851,35.2623,33.6857,34.6365,316726.89629377,0
+WTFC.US,D,20100518,000000,34.7947,34.9419,32.7674,33.1559,259689.91246195,0
+WTFC.US,D,20100519,000000,32.9166,33.6342,32.0597,32.7516,299579.48087674,0
+WTFC.US,D,20100520,000000,32.1673,32.3156,30.669,30.7322,296558.52492446,0
+WTFC.US,D,20100521,000000,30.6522,32.2594,30.6522,31.9115,293947.31015123,0
+WTFC.US,D,20100524,000000,31.7444,32.3443,30.7668,30.7768,189157.77409314,0
+WTFC.US,D,20100525,000000,30.5088,31.268,29.5857,31.0673,301450.12640781,0
+WTFC.US,D,20100526,000000,31.2236,31.6741,30.8093,31.1385,285144.45089444,0
+WTFC.US,D,20100527,000000,31.8214,32.8128,31.7365,32.6458,231535.12907412,0
+WTFC.US,D,20100528,000000,32.4393,32.4393,31.2136,31.437,270006.28481474,0
+WTFC.US,D,20100601,000000,31.1741,32.035,31.1385,31.1385,263198.51100265,0
+WTFC.US,D,20100602,000000,31.4874,32.3977,30.8716,32.1773,259489.59455219,0
+WTFC.US,D,20100603,000000,32.1319,32.7516,31.2957,31.7542,203549.300691,0
+WTFC.US,D,20100604,000000,30.9388,31.3114,30.2272,30.317,398015.49939287,0
+WTFC.US,D,20100607,000000,30.412,30.924,30.0166,30.2054,262770.55910451,0
+WTFC.US,D,20100608,000000,30.4288,30.6789,29.2763,29.9642,196223.53309206,0
+WTFC.US,D,20100609,000000,30.0789,30.4584,29.1379,29.551,471621.20245793,0
+WTFC.US,D,20100610,000000,29.7329,30.5088,29.7062,30.3932,186806.56791998,0
+WTFC.US,D,20100611,000000,30.0956,30.8252,29.8407,30.7578,149643.54883251,0
+WTFC.US,D,20100614,000000,30.9308,31.2056,30.2123,30.4031,242363.42497408,0
+WTFC.US,D,20100615,000000,30.5721,31.4784,30.5355,31.3381,229295.21062859,0
+WTFC.US,D,20100616,000000,31.1108,31.605,31.1108,31.3886,210502.76025565,0
+WTFC.US,D,20100617,000000,31.6584,31.8858,31.1909,31.5882,238740.5035859,0
+WTFC.US,D,20100618,000000,31.8136,32.0597,31.1829,31.6998,503762.10990871,0
+WTFC.US,D,20100621,000000,31.9569,32.2237,31.4627,31.7365,257056.4401432,0
+WTFC.US,D,20100622,000000,31.9045,32.1773,30.7322,30.8538,247674.88470264,0
+WTFC.US,D,20100623,000000,30.8904,31.3836,30.3349,31.1829,227697.72588357,0
+WTFC.US,D,20100624,000000,31.0763,32.1506,30.5889,31.5051,260411.25927842,0
+WTFC.US,D,20100625,000000,31.7265,32.2415,31.1662,32.0972,453754.46363767,0
+WTFC.US,D,20100628,000000,32.1417,32.3533,31.6494,31.7809,167918.0054186,0
+WTFC.US,D,20100629,000000,31.4547,31.4784,30.1955,30.4763,221281.48253147,0
+WTFC.US,D,20100630,000000,30.5187,31.1197,29.3119,29.391,166618.97412498,0
+WTFC.US,D,20100701,000000,29.4522,29.6727,28.0773,28.7978,203641.36599296,0
+WTFC.US,D,20100702,000000,29.1003,29.471,27.9469,28.5083,193456.51550013,0
+WTFC.US,D,20100706,000000,28.9085,29.4265,28.4579,29.1962,323962.62200398,0
+WTFC.US,D,20100707,000000,29.4087,30.8093,29.4087,30.7578,320652.31795982,0
+WTFC.US,D,20100708,000000,30.8805,31.1662,30.4841,31.1197,256019.44086287,0
+WTFC.US,D,20100709,000000,31.0486,32.1042,31.0022,32.1042,130070.06095281,0
+WTFC.US,D,20100712,000000,31.9736,32.3156,31.3214,31.5051,123863.24087,0
+WTFC.US,D,20100713,000000,31.9202,32.8365,31.7542,32.6725,271759.57237848,0
+WTFC.US,D,20100714,000000,32.4748,32.6814,31.9569,32.4057,149163.99989702,0
+WTFC.US,D,20100715,000000,32.5203,32.5203,31.094,31.9045,90138.00086019,0
+WTFC.US,D,20100716,000000,31.5516,31.6821,29.6104,29.8772,365285.77869217,0
+WTFC.US,D,20100719,000000,29.8931,30.2054,29.1646,29.6024,284748.87360799,0
+WTFC.US,D,20100720,000000,29.1458,29.5777,28.8157,29.5421,264638.16951575,0
+WTFC.US,D,20100721,000000,29.7329,29.9375,27.9656,27.9745,491404.11360693,0
+WTFC.US,D,20100722,000000,28.4213,28.8721,27.9804,28.6605,453747.38169138,0
+WTFC.US,D,20100723,000000,28.45,28.6338,27.9379,28.3076,443594.90581021,0
+WTFC.US,D,20100726,000000,28.3175,28.5597,27.7947,28.5142,396235.90745715,0
+WTFC.US,D,20100727,000000,28.6961,29.9464,28.6526,29.4522,466444.29970916,0
+WTFC.US,D,20100728,000000,28.6605,29.3989,27.3706,28.3946,1078292.0858275,0
+WTFC.US,D,20100729,000000,28.3175,28.5428,27.5119,27.7422,562847.79963582,0
+WTFC.US,D,20100730,000000,27.3182,28.1475,27.0918,27.4329,240804.38508043,0
+WTFC.US,D,20100802,000000,27.9992,28.191,27.5505,28.1386,285304.3005396,0
+WTFC.US,D,20100803,000000,27.8925,28.2345,27.6888,27.7165,278292.16199129,0
+WTFC.US,D,20100804,000000,27.8035,28.0942,27.6374,27.8312,219628.35392263,0
+WTFC.US,D,20100805,000000,27.6374,27.9014,27.4527,27.8124,272969.57348996,0
+WTFC.US,D,20100806,000000,27.3883,27.8312,26.8911,27.2223,205609.13535907,0
+WTFC.US,D,20100809,000000,27.5119,27.7679,27.2411,27.6611,201014.97562053,0
+WTFC.US,D,20100810,000000,27.1719,27.6127,26.7538,26.9445,220063.38776706,0
+WTFC.US,D,20100811,000000,26.482,26.482,25.4956,25.6101,495838.42370032,0
+WTFC.US,D,20100812,000000,25.4085,26.0906,25.282,25.7307,329455.17721662,0
+WTFC.US,D,20100813,000000,25.6101,25.9995,25.0092,25.1071,508530.28318504,0
+WTFC.US,D,20100816,000000,25.0013,25.4669,25.0013,25.4174,351864.47873807,0
+WTFC.US,D,20100817,000000,25.6952,26.2883,25.3828,26.0342,1071445.867164,0
+WTFC.US,D,20100818,000000,26.0342,26.739,25.9176,26.3742,245523.99643924,0
+WTFC.US,D,20100819,000000,26.2883,26.492,25.8543,26.0906,374752.31748839,0
+WTFC.US,D,20100820,000000,26.0262,26.2981,25.3828,25.9007,319943.11162273,0
+WTFC.US,D,20100823,000000,26.0095,26.2249,25.029,25.0635,305252.11986684,0
+WTFC.US,D,20100824,000000,24.9479,25.2108,24.4992,24.8788,412069.11598133,0
+WTFC.US,D,20100825,000000,24.6998,25.7307,24.5427,25.6517,335620.51732821,0
+WTFC.US,D,20100826,000000,25.7791,26.0432,25.4669,25.5727,207967.42347855,0
+WTFC.US,D,20100827,000000,25.9097,26.4386,25.375,26.4206,223999.93820588,0
+WTFC.US,D,20100830,000000,26.2449,26.315,24.9065,24.9479,242073.06517559,0
+WTFC.US,D,20100831,000000,24.9144,25.6517,24.6998,25.3552,245152.70011154,0
+WTFC.US,D,20100901,000000,25.8455,26.5007,25.4085,26.492,327973.0270257,0
+WTFC.US,D,20100902,000000,26.3931,26.7448,26.1627,26.482,151642.68110368,0
+WTFC.US,D,20100903,000000,26.7538,27.2589,26.3841,26.8814,173836.48911613,0
+WTFC.US,D,20100907,000000,26.739,26.8991,25.8722,26.0432,258301.85098622,0
+WTFC.US,D,20100908,000000,26.0432,26.5007,25.8543,26.3931,221820.72215725,0
+WTFC.US,D,20100909,000000,26.6125,26.8911,26.2249,26.5591,105090.01292274,0
+WTFC.US,D,20100910,000000,26.6125,26.9999,26.5878,26.8467,138367.06690213,0
+WTFC.US,D,20100913,000000,27.2223,27.6533,27.0167,27.5574,291861.17111119,0
+WTFC.US,D,20100914,000000,27.5505,27.584,26.9445,27.2046,202826.94216792,0
+WTFC.US,D,20100915,000000,27.1087,27.5574,26.6036,27.3796,196693.97666801,0
+WTFC.US,D,20100916,000000,27.3459,27.3796,26.9545,27.3626,135535.30008685,0
+WTFC.US,D,20100917,000000,27.6968,27.6968,26.7992,27.0741,409743.20247353,0
+WTFC.US,D,20100920,000000,27.1265,28.2977,26.657,28.2532,250246.64291788,0
+WTFC.US,D,20100921,000000,28.2345,28.6061,28.0348,28.0615,245392.47457929,0
+WTFC.US,D,20100922,000000,27.9281,28.1811,27.3182,27.4072,183892.85286887,0
+WTFC.US,D,20100923,000000,27.162,28.0704,26.8814,26.9999,164689.64961026,0
+WTFC.US,D,20100924,000000,27.4427,28.4579,27.3883,28.45,115985.08145928,0
+WTFC.US,D,20100927,000000,28.4657,28.706,27.7165,27.8825,208264.86522334,0
+WTFC.US,D,20100928,000000,27.9893,28.272,27.2313,28.191,164449.8751425,0
+WTFC.US,D,20100929,000000,28.0249,28.5864,27.8925,28.45,159764.66180861,0
+WTFC.US,D,20100930,000000,28.8621,28.9847,28.4302,28.5686,272536.56305876,0
+WTFC.US,D,20101001,000000,28.9589,28.9926,27.9102,28.0773,199005.7262832,0
+WTFC.US,D,20101004,000000,27.9379,28.103,27.2411,27.6701,146599.32362808,0
+WTFC.US,D,20101005,000000,28.0615,28.6961,27.5752,28.5864,227078.56143521,0
+WTFC.US,D,20101006,000000,28.4924,28.789,28.3175,28.5241,153381.8047748,0
+WTFC.US,D,20101007,000000,28.7564,28.7564,27.8312,28.2879,144191.46188447,0
+WTFC.US,D,20101008,000000,28.2977,28.5597,28.103,28.4044,101069.49083487,0
+WTFC.US,D,20101011,000000,28.2879,28.4302,27.8481,27.8481,84595.872023419,0
+WTFC.US,D,20101012,000000,27.7947,28.2177,27.4882,28.0942,155344.51560783,0
+WTFC.US,D,20101013,000000,28.1306,28.9422,27.7947,28.4579,192403.32891394,0
+WTFC.US,D,20101014,000000,28.3076,28.4846,27.6454,27.9281,207216.73717025,0
+WTFC.US,D,20101015,000000,28.191,28.5597,27.6127,27.6611,219834.74207207,0
+WTFC.US,D,20101018,000000,27.7165,28.5517,27.7067,28.5517,95184.393455629,0
+WTFC.US,D,20101019,000000,28.0704,29.0015,28.0249,28.1989,142096.21748488,0
+WTFC.US,D,20101020,000000,28.2532,28.2532,27.2668,27.6611,325835.29094828,0
+WTFC.US,D,20101021,000000,27.7679,28.3343,27.4072,27.68,194630.09517348,0
+WTFC.US,D,20101022,000000,27.6701,27.9379,26.657,26.9812,288804.80542738,0
+WTFC.US,D,20101025,000000,27.162,27.1956,26.4118,26.819,269396.22572592,0
+WTFC.US,D,20101026,000000,26.648,27.1719,26.648,26.9081,263983.59533586,0
+WTFC.US,D,20101027,000000,26.9158,28.0516,26.8566,27.6305,485787.11848065,0
+WTFC.US,D,20101028,000000,27.8312,28.0852,26.5689,26.7894,399636.25339003,0
+WTFC.US,D,20101029,000000,26.6797,26.7943,26.2379,26.3969,230224.96900775,0
+WTFC.US,D,20101101,000000,26.6125,26.648,25.3897,25.6181,493467.99510146,0
+WTFC.US,D,20101102,000000,25.9097,26.2249,25.5213,25.8228,325702.75738171,0
+WTFC.US,D,20101103,000000,25.7861,26.6649,25.7861,26.5097,248064.3917494,0
+WTFC.US,D,20101104,000000,26.7114,27.7235,26.7034,27.593,286485.97386589,0
+WTFC.US,D,20101105,000000,27.6888,28.8522,27.4694,28.1218,140492.66250016,0
+WTFC.US,D,20101108,000000,28.1386,28.272,27.6611,28.1129,97334.270012427,0
+WTFC.US,D,20101109,000000,28.0773,28.2266,27.6454,27.7521,125083.35904766,0
+WTFC.US,D,20101110,000000,27.7947,28.4579,27.7235,28.2622,134537.75736448,0
+WTFC.US,D,20101111,000000,27.9014,28.1129,27.7235,27.9102,128248.98904588,0
+WTFC.US,D,20101112,000000,27.7768,27.8658,26.8369,26.8369,182588.76304219,0
+WTFC.US,D,20101115,000000,26.9081,27.3626,26.8092,27.0454,189548.29284652,0
+WTFC.US,D,20101116,000000,26.492,26.8814,26.2883,26.6847,199421.53770195,0
+WTFC.US,D,20101117,000000,26.6747,26.739,26.2724,26.3594,106139.15268245,0
+WTFC.US,D,20101118,000000,26.648,26.7637,26.3742,26.5097,197951.52799041,0
+WTFC.US,D,20101119,000000,26.4286,26.6847,26.0747,26.307,158126.70879898,0
+WTFC.US,D,20101122,000000,26.135,26.1982,25.5213,25.704,190939.38944209,0
+WTFC.US,D,20101123,000000,25.4402,26.1805,25.4322,25.7791,152672.59843771,0
+WTFC.US,D,20101124,000000,25.9097,26.0747,25.7861,26.0262,115660.32363588,0
+WTFC.US,D,20101126,000000,25.8038,26.0669,25.5727,25.5824,63145.668372959,0
+WTFC.US,D,20101129,000000,25.4579,25.881,25.1852,25.628,208940.68524215,0
+WTFC.US,D,20101130,000000,25.3828,25.4956,25.0378,25.2544,227756.40486723,0
+WTFC.US,D,20101201,000000,25.6378,26.475,25.5647,26.4029,409686.54690308,0
+WTFC.US,D,20101202,000000,26.4286,27.3796,26.3417,27.3281,249838.92515206,0
+WTFC.US,D,20101203,000000,27.1087,27.5752,26.8092,27.505,214529.3525832,0
+WTFC.US,D,20101206,000000,27.3538,28.5142,27.3459,28.4124,378962.02871325,0
+WTFC.US,D,20101207,000000,26.4483,26.5324,25.8455,25.8722,8519371.98134,0
+WTFC.US,D,20101208,000000,25.8722,26.5007,25.8722,26.475,2567932.9525265,0
+WTFC.US,D,20101209,000000,26.5007,26.5007,26.0262,26.4206,1107634.6127813,0
+WTFC.US,D,20101210,000000,26.5501,27.8035,26.482,27.7768,869118.70806393,0
+WTFC.US,D,20101213,000000,27.8559,28.0348,27.5505,27.6701,696368.79185226,0
+WTFC.US,D,20101214,000000,27.6227,27.7857,27.5673,27.6533,988806.63573398,0
+WTFC.US,D,20101215,000000,27.7235,28.1633,27.3379,27.5673,500422.46637272,0
+WTFC.US,D,20101216,000000,27.6968,28.2088,27.5673,27.6305,515297.58873253,0
+WTFC.US,D,20101217,000000,27.6888,28.1563,27.6227,28.0249,399627.1480305,0
+WTFC.US,D,20101220,000000,28.0348,28.6526,28.0348,28.3787,361369.46238565,0
+WTFC.US,D,20101221,000000,28.45,28.8058,28.3946,28.5686,536134.69817432,0
+WTFC.US,D,20101222,000000,28.5241,29.8159,28.2177,29.6104,580176.31053692,0
+WTFC.US,D,20101223,000000,29.6104,29.7814,29.4858,29.7527,270412.99087396,0
+WTFC.US,D,20101227,000000,29.5421,29.9197,29.5323,29.8852,144040.71759884,0
+WTFC.US,D,20101228,000000,29.7991,29.9109,29.6558,29.8674,111850.23652393,0
+WTFC.US,D,20101229,000000,29.8475,29.9464,29.6727,29.9276,127705.70259364,0
+WTFC.US,D,20101230,000000,29.8575,29.9464,29.5857,29.6558,230283.64799142,0
+WTFC.US,D,20101231,000000,29.473,29.7854,29.1211,29.1211,131338.74104798,0
+WTFC.US,D,20110103,000000,29.4087,30.3092,29.4087,30.1392,620516.08839537,0
+WTFC.US,D,20110104,000000,30.1392,30.412,28.4213,28.6694,974593.16950036,0
+WTFC.US,D,20110105,000000,28.7475,29.3989,28.4579,29.3741,599325.89334495,0
+WTFC.US,D,20110106,000000,29.3187,29.3376,28.6694,29.0094,363171.3118669,0
+WTFC.US,D,20110107,000000,29.0549,29.2229,27.584,27.9182,470416.25987951,0
+WTFC.US,D,20110110,000000,27.7333,28.103,27.4427,27.9804,344236.21086124,0
+WTFC.US,D,20110111,000000,28.0516,28.2345,27.7235,27.9804,311491.31456133,0
+WTFC.US,D,20110112,000000,28.1386,28.5517,27.9804,28.1306,249403.89130762,0
+WTFC.US,D,20110113,000000,28.0615,28.1722,27.7768,27.9745,248990.1033021,0
+WTFC.US,D,20110114,000000,27.8658,29.0282,27.8658,28.9264,494801.42441999,0
+WTFC.US,D,20110118,000000,28.706,29.2318,28.3432,29.2229,224298.3916573,0
+WTFC.US,D,20110119,000000,29.4087,29.4087,28.616,28.6694,294021.16473414,0
+WTFC.US,D,20110120,000000,28.4846,29.128,28.4757,28.7247,586558.15586412,0
+WTFC.US,D,20110121,000000,28.8157,29.6203,28.8058,29.2852,569446.15017862,0
+WTFC.US,D,20110124,000000,29.2585,29.5323,28.9679,29.2229,650851.09953844,0
+WTFC.US,D,20110125,000000,29.0905,29.4779,28.8255,29.3464,515743.75134973,0
+WTFC.US,D,20110126,000000,29.3464,29.4443,28.9847,29.4443,506966.18475831,0
+WTFC.US,D,20110127,000000,29.3376,29.9375,29.1547,29.8338,385530.02805759,0
+WTFC.US,D,20110128,000000,29.7814,30.1293,28.9264,28.9422,204237.26118918,0
+WTFC.US,D,20110131,000000,29.0855,29.387,28.6447,29.0124,624055.03813451,0
+WTFC.US,D,20110201,000000,29.3989,29.7527,29.0638,29.6203,256855.11052682,0
+WTFC.US,D,20110202,000000,29.5145,29.7062,29.1458,29.1813,178146.35929588,0
+WTFC.US,D,20110203,000000,29.2051,29.391,28.6605,29.3187,171338.58548379,0
+WTFC.US,D,20110204,000000,29.0282,29.6104,28.789,29.3563,172229.89901157,0
+WTFC.US,D,20110207,000000,29.3563,29.8575,29.0015,29.6024,612090.59570595,0
+WTFC.US,D,20110208,000000,29.4265,29.4779,28.9589,29.303,387650.56512257,0
+WTFC.US,D,20110209,000000,29.128,29.2229,28.9264,29.1813,363674.13005454,0
+WTFC.US,D,20110210,000000,28.9165,29.1092,28.6694,29.0381,598653.108446,0
+WTFC.US,D,20110211,000000,28.9589,29.3653,28.789,29.3653,327346.78063103,0
+WTFC.US,D,20110214,000000,29.2407,29.4611,29.1003,29.3741,250787.90595689,0
+WTFC.US,D,20110215,000000,29.2318,29.5323,29.0905,29.2051,451297.02826993,0
+WTFC.US,D,20110216,000000,29.2229,29.9109,29.2229,29.8575,233626.32664726,0
+WTFC.US,D,20110218,000000,29.7329,29.8852,29.6727,29.8475,299547.10626506,0
+WTFC.US,D,20110222,000000,29.3376,29.6974,29.0015,29.214,467327.51958402,0
+WTFC.US,D,20110223,000000,29.2318,29.4779,29.0282,29.0638,398829.92321792,0
+WTFC.US,D,20110224,000000,29.1893,29.2852,28.8721,29.1646,500605.58527003,0
+WTFC.US,D,20110225,000000,29.1962,29.7626,29.1725,29.7527,210070.76153106,0
+WTFC.US,D,20110228,000000,29.7329,30.0166,29.391,29.6024,304786.73482396,0
+WTFC.US,D,20110301,000000,29.6203,29.6203,29.0459,29.1725,290305.16633737,0
+WTFC.US,D,20110302,000000,29.0905,29.3277,28.8335,29.1379,188418.2165576,0
+WTFC.US,D,20110303,000000,29.6885,29.8475,29.3464,29.7527,176187.69528932,0
+WTFC.US,D,20110304,000000,29.6301,29.8575,29.3376,29.6815,376597.67035409,0
+WTFC.US,D,20110307,000000,29.9276,30.2646,29.2852,29.6638,332443.75855723,0
+WTFC.US,D,20110308,000000,29.7329,30.6423,29.551,30.5187,443823.55150519,0
+WTFC.US,D,20110309,000000,30.3517,30.8637,30.2836,30.8637,704058.77383261,0
+WTFC.US,D,20110310,000000,30.492,30.492,29.8772,30.2272,507722.9413063,0
+WTFC.US,D,20110311,000000,30.1125,30.2549,29.8338,30.2054,309359.6487236,0
+WTFC.US,D,20110314,000000,29.9009,30.1856,29.8081,30.0689,279517.33870202,0
+WTFC.US,D,20110315,000000,29.4265,30.1767,29.2674,29.9889,410326.95719036,0
+WTFC.US,D,20110316,000000,29.9109,30.2549,29.6104,29.9721,582293.81248204,0
+WTFC.US,D,20110317,000000,30.4386,30.6423,29.6203,30.159,303594.94443153,0
+WTFC.US,D,20110318,000000,30.4763,30.7234,30.3606,30.6987,468356.42521144,0
+WTFC.US,D,20110321,000000,30.9842,31.2502,30.7234,30.9942,189383.38466829,0
+WTFC.US,D,20110322,000000,30.8637,31.3035,30.835,31.1385,448283.15426395,0
+WTFC.US,D,20110323,000000,30.9942,31.1484,30.5631,31.0307,848842.08408682,0
+WTFC.US,D,20110324,000000,31.1484,31.2502,30.7421,30.8716,387669.78754825,0
+WTFC.US,D,20110325,000000,30.8805,31.1197,30.7144,30.8538,346448.81322817,0
+WTFC.US,D,20110328,000000,31.1662,31.6911,30.7768,31.5229,293992.83694891,0
+WTFC.US,D,20110329,000000,31.4784,31.9469,31.3569,31.6584,127456.82276636,0
+WTFC.US,D,20110330,000000,31.6494,32.5737,31.605,32.5015,386013.62381955,0
+WTFC.US,D,20110331,000000,32.3108,32.5865,32.2277,32.4007,196259.95453019,0
+WTFC.US,D,20110401,000000,32.5637,32.8632,32.3443,32.554,420340.82926527,0
+WTFC.US,D,20110404,000000,32.554,32.9166,32.554,32.8899,246934.31546049,0
+WTFC.US,D,20110405,000000,32.7941,32.9166,32.1873,32.2495,191468.51200172,0
+WTFC.US,D,20110406,000000,32.3345,32.8208,32.2237,32.7318,161932.74908447,0
+WTFC.US,D,20110407,000000,32.7852,32.8128,32.3888,32.6181,315000.92480863,0
+WTFC.US,D,20110408,000000,32.715,32.715,32.547,32.6181,289500.85957847,0
+WTFC.US,D,20110411,000000,32.7071,32.8989,32.5914,32.8208,265329.16513376,0
+WTFC.US,D,20110412,000000,32.636,32.7763,32.3345,32.4926,371964.05405755,0
+WTFC.US,D,20110413,000000,32.37,32.6883,31.9569,32.1042,261927.80749426,0
+WTFC.US,D,20110414,000000,32.0972,32.1596,31.8491,32.1219,128741.69016736,0
+WTFC.US,D,20110415,000000,31.9925,32.3256,31.5418,32.2752,201067.5843645,0
+WTFC.US,D,20110418,000000,31.8491,32.3345,31.6998,31.8314,455796.08758667,0
+WTFC.US,D,20110419,000000,32.0508,32.0874,31.605,31.8076,478124.45257892,0
+WTFC.US,D,20110420,000000,32.1506,32.4224,30.1678,30.5801,1161193.349271,0
+WTFC.US,D,20110421,000000,30.5978,30.7668,29.8475,30.4663,434372.18830819,0
+WTFC.US,D,20110425,000000,30.412,30.5454,30.149,30.1856,223010.48913645,0
+WTFC.US,D,20110426,000000,30.2123,30.3606,29.8407,29.9375,347489.85933497,0
+WTFC.US,D,20110427,000000,29.8852,30.1392,29.8575,30.0602,479677.42223289,0
+WTFC.US,D,20110428,000000,30.1046,30.326,29.9721,30.1856,211677.35163563,0
+WTFC.US,D,20110429,000000,30.2341,30.2341,29.6845,29.6924,305703.34101712,0
+WTFC.US,D,20110502,000000,29.9375,30.0789,29.6558,29.6638,311385.08536676,0
+WTFC.US,D,20110503,000000,29.6558,30.2272,29.6558,29.8159,202636.74132431,0
+WTFC.US,D,20110504,000000,29.7724,29.9197,29.4779,29.4858,195665.07104059,0
+WTFC.US,D,20110505,000000,29.5046,29.9464,29.0726,29.6203,227038.09317061,0
+WTFC.US,D,20110506,000000,29.8407,30.0602,29.5945,29.6301,190139.12950966,0
+WTFC.US,D,20110509,000000,29.5323,29.7892,29.5323,29.648,97859.345745593,0
+WTFC.US,D,20110510,000000,29.551,29.9276,29.551,29.7814,278920.43179919,0
+WTFC.US,D,20110511,000000,29.7142,30.2646,29.648,29.6815,265024.64144266,0
+WTFC.US,D,20110512,000000,29.5421,30.3447,29.5421,30.0789,147062.68525774,0
+WTFC.US,D,20110513,000000,30.0255,30.3873,29.2585,29.3464,116019.47948418,0
+WTFC.US,D,20110516,000000,29.1547,29.551,29.0638,29.3187,137104.45704665,0
+WTFC.US,D,20110517,000000,29.3376,29.7142,29.1458,29.6104,101147.39224422,0
+WTFC.US,D,20110518,000000,29.5945,29.7428,29.3277,29.5323,180398.41822079,0
+WTFC.US,D,20110519,000000,29.7428,29.8159,29.3563,29.648,153646.87190792,0
+WTFC.US,D,20110520,000000,29.4947,29.6974,28.8898,29.0459,210892.26730241,0
+WTFC.US,D,20110523,000000,28.6773,28.9422,28.4044,28.7722,161471.41086805,0
+WTFC.US,D,20110524,000000,28.7652,28.9501,28.3787,28.5764,599886.37880964,0
+WTFC.US,D,20110525,000000,28.624,29.0094,28.5083,28.7652,113010.66401128,0
+WTFC.US,D,20110526,000000,28.6862,28.7722,28.5241,28.6427,249776.19934192,0
+WTFC.US,D,20110527,000000,28.5864,28.8058,28.3946,28.6773,347644.65044705,0
+WTFC.US,D,20110531,000000,28.7821,28.7821,28.3254,28.6258,525088.88535215,0
+WTFC.US,D,20110601,000000,28.5142,28.6338,27.6305,27.6374,370609.37890011,0
+WTFC.US,D,20110602,000000,27.7679,27.8312,27.505,27.6305,168295.37198598,0
+WTFC.US,D,20110603,000000,27.249,27.5208,27.1175,27.2747,356952.35130472,0
+WTFC.US,D,20110606,000000,27.3379,27.3379,26.8092,26.8991,183349.56641665,0
+WTFC.US,D,20110607,000000,27.0167,27.423,26.8911,27.1087,359381.45888725,0
+WTFC.US,D,20110608,000000,26.9812,27.3182,26.9712,27.1956,267062.21856519,0
+WTFC.US,D,20110609,000000,27.1956,27.2313,27.0079,27.1532,309063.21868541,0
+WTFC.US,D,20110610,000000,26.9308,27.3281,26.5176,27.0355,266846.7250562,0
+WTFC.US,D,20110613,000000,27.0553,27.3379,26.8566,27.2589,162497.28137562,0
+WTFC.US,D,20110614,000000,27.3281,27.7235,27.2915,27.3538,183666.23058713,0
+WTFC.US,D,20110615,000000,27.1087,27.423,26.99,27.2313,255097.77613663,0
+WTFC.US,D,20110616,000000,27.1926,27.8302,27.0414,27.6691,173079.73256814,0
+WTFC.US,D,20110617,000000,27.8559,28.706,27.7857,28.103,477777.43720999,0
+WTFC.US,D,20110620,000000,27.9567,28.3343,27.9014,28.1989,242033.6086176,0
+WTFC.US,D,20110621,000000,28.3787,28.45,28.0704,28.2879,199838.36082731,0
+WTFC.US,D,20110622,000000,28.1386,28.2809,27.9379,28.0348,201669.54980041,0
+WTFC.US,D,20110623,000000,27.7679,27.8124,27.2313,27.423,274145.17657655,0
+WTFC.US,D,20110624,000000,27.4694,27.6028,27.162,27.584,438943.0787946,0
+WTFC.US,D,20110627,000000,27.5208,28.103,27.3983,27.7235,235392.76639698,0
+WTFC.US,D,20110628,000000,27.7422,27.9102,27.5208,27.8035,290835.30060361,0
+WTFC.US,D,20110629,000000,27.9182,27.9893,27.4527,27.8312,235865.23338617,0
+WTFC.US,D,20110630,000000,27.8204,28.3956,27.7758,28.3719,680136.9709218,0
+WTFC.US,D,20110701,000000,28.3787,28.9284,28.363,28.8078,210122.35856842,0
+WTFC.US,D,20110705,000000,28.9609,28.9609,28.4589,28.6447,187984.19441979,0
+WTFC.US,D,20110706,000000,28.4856,28.9017,28.4589,28.8651,123479.80406293,0
+WTFC.US,D,20110707,000000,29.0578,29.4997,28.8918,29.0756,274438.5714949,0
+WTFC.US,D,20110708,000000,29.1112,29.1112,28.8354,29.0212,361720.52458104,0
+WTFC.US,D,20110711,000000,28.8997,29.3653,28.8621,28.9422,453856.64600579,0
+WTFC.US,D,20110712,000000,29.5184,30.6156,29.3949,30.0325,555146.68888272,0
+WTFC.US,D,20110713,000000,30.2549,30.4841,30.2123,30.4189,362944.68958515,0
+WTFC.US,D,20110714,000000,30.5978,30.7421,30.0602,30.1203,388859.55452744,0
+WTFC.US,D,20110715,000000,30.1678,30.501,30.0789,30.3447,374690.60338487,0
+WTFC.US,D,20110718,000000,30.326,30.326,29.6815,29.8475,270608.25025063,0
+WTFC.US,D,20110719,000000,30.066,30.316,29.8298,30.2024,182799.1980181,0
+WTFC.US,D,20110720,000000,30.2054,30.3447,29.9197,29.9543,286531.50066355,0
+WTFC.US,D,20110721,000000,30.0888,30.7234,30.0345,30.661,353269.73922625,0
+WTFC.US,D,20110722,000000,30.6977,30.6977,30.1748,30.5781,241641.066451,0
+WTFC.US,D,20110725,000000,30.2836,30.7075,30.1392,30.6077,260597.41329557,0
+WTFC.US,D,20110726,000000,30.6067,30.7312,30.2024,30.5612,472741.1616807,0
+WTFC.US,D,20110727,000000,29.9889,30.1767,29.3376,30.0255,526639.83159288,0
+WTFC.US,D,20110728,000000,30.1659,30.2706,29.9336,30.0235,273148.64556082,0
+WTFC.US,D,20110729,000000,29.8535,30.3586,29.3149,30.1263,362689.73951818,0
+WTFC.US,D,20110801,000000,30.3073,30.3417,29.8121,29.9336,301312.53430817,0
+WTFC.US,D,20110802,000000,29.7577,30.0136,29.1676,29.2436,406242.69758574,0
+WTFC.US,D,20110803,000000,29.3702,29.5738,29.1112,29.3069,544323.45151584,0
+WTFC.US,D,20110804,000000,29.0945,29.4117,28.363,28.4124,521992.05140374,0
+WTFC.US,D,20110805,000000,28.7405,28.7405,27.9092,28.0516,455965.04259138,0
+WTFC.US,D,20110808,000000,27.3686,28.2889,25.3463,25.365,696865.53980023,0
+WTFC.US,D,20110809,000000,26.1034,26.2102,24.3193,25.8642,924722.10362234,0
+WTFC.US,D,20110810,000000,25.5577,28.1633,24.3005,24.3005,638637.7772826,0
+WTFC.US,D,20110811,000000,24.5397,25.4589,24.2659,25.0625,583878.14504107,0
+WTFC.US,D,20110812,000000,25.2475,25.548,24.4419,24.5853,351712.72274582,0
+WTFC.US,D,20110815,000000,25.3266,25.4412,24.7937,25.3987,211826.07250802,0
+WTFC.US,D,20110816,000000,25.0795,25.3266,24.7868,25.0882,245534.11350539,0
+WTFC.US,D,20110817,000000,25.2108,26.0362,25.1595,25.7515,376964.91985531,0
+WTFC.US,D,20110818,000000,25.0369,25.1496,24.1769,24.3964,776595.10300567,0
+WTFC.US,D,20110819,000000,24.3697,24.6801,23.9101,24.4142,798520.80876515,0
+WTFC.US,D,20110822,000000,23.8854,25.2632,23.8854,24.4053,395341.55880952,0
+WTFC.US,D,20110823,000000,24.6297,25.5143,24.0455,25.2732,458002.61971391,0
+WTFC.US,D,20110824,000000,25.2475,26.4148,25.2475,26.3881,252682.83244671,0
+WTFC.US,D,20110825,000000,26.9268,28.191,25.6388,25.9027,485836.6921048,0
+WTFC.US,D,20110826,000000,25.705,26.6697,25.282,26.3693,391006.39596439,0
+WTFC.US,D,20110829,000000,27.2193,27.8302,26.7341,27.8015,446461.0706504,0
+WTFC.US,D,20110830,000000,27.6601,27.7847,27.0316,27.6868,312389.71003541,0
+WTFC.US,D,20110831,000000,27.5653,28.0516,27.3854,27.9281,352967.23894837,0
+WTFC.US,D,20110901,000000,27.9735,28.2443,26.6974,26.7943,448274.04890442,0
+WTFC.US,D,20110902,000000,25.8929,26.6886,25.6191,25.629,273827.50069945,0
+WTFC.US,D,20110906,000000,24.9469,25.6873,24.6386,25.4768,240639.47690219,0
+WTFC.US,D,20110907,000000,25.9196,27.0978,25.6705,27.0049,637036.24571111,0
+WTFC.US,D,20110908,000000,26.652,27.0612,26.1291,26.2913,354249.07122954,0
+WTFC.US,D,20110909,000000,26.0282,26.3357,24.9292,25.0538,451331.42629483,0
+WTFC.US,D,20110912,000000,24.7601,25.7604,24.6711,25.4491,321972.59509235,0
+WTFC.US,D,20110913,000000,25.5223,26.0549,25.2632,25.7791,527255.96092139,0
+WTFC.US,D,20110914,000000,25.9473,26.3782,25.2999,26.1213,292297.21666224,0
+WTFC.US,D,20110915,000000,26.486,26.486,25.8058,26.4148,364644.35669829,0
+WTFC.US,D,20110916,000000,26.5729,26.8329,25.8563,26.5996,450346.02405187,0
+WTFC.US,D,20110919,000000,25.973,26.2656,25.2108,25.6448,451568.16564273,0
+WTFC.US,D,20110920,000000,25.7515,25.883,25.3987,25.4322,526582.16431584,0
+WTFC.US,D,20110921,000000,25.3266,25.4491,23.3022,23.3783,508307.70772974,0
+WTFC.US,D,20110922,000000,22.7181,23.6027,22.7101,23.4713,668197.8211586,0
+WTFC.US,D,20110923,000000,23.4713,24.0455,23.1698,23.5414,498778.4431234,0
+WTFC.US,D,20110926,000000,23.8775,24.257,23.0888,24.2205,341730.21357597,0
+WTFC.US,D,20110927,000000,24.6474,25.1219,24.3005,24.5476,716205.32345186,0
+WTFC.US,D,20110928,000000,24.6119,24.9559,23.3615,23.3684,532534.03433166,0
+WTFC.US,D,20110929,000000,23.9645,24.4053,23.5226,24.1592,289541.32784307,0
+WTFC.US,D,20110930,000000,23.8824,23.8904,22.7922,22.8268,591442.67540116,0
+WTFC.US,D,20111003,000000,22.6231,23.3615,21.9855,22.036,422606.04037616,0
+WTFC.US,D,20111004,000000,21.7988,23.6531,21.4865,23.5938,465586.37249967,0
+WTFC.US,D,20111005,000000,23.5226,23.9457,22.9809,23.6363,623686.77692667,0
+WTFC.US,D,20111006,000000,23.6531,24.6564,23.3289,24.5308,290691.63826429,0
+WTFC.US,D,20111007,000000,24.5397,25.0448,23.4446,23.5226,216804.68076026,0
+WTFC.US,D,20111010,000000,23.4159,24.8027,23.3783,24.7868,436804.33101057,0
+WTFC.US,D,20111011,000000,24.5566,25.0625,24.257,24.9371,356309.91760421,0
+WTFC.US,D,20111012,000000,25.1842,26.4236,25.0882,25.8732,458249.47612795,0
+WTFC.US,D,20111013,000000,25.6527,25.6527,24.4507,25.028,315588.72635192,0
+WTFC.US,D,20111014,000000,24.8945,25.5647,24.5763,25.0181,197714.78864251,0
+WTFC.US,D,20111017,000000,24.7245,24.7414,23.755,23.9645,361183.3083685,0
+WTFC.US,D,20111018,000000,24.1255,25.9196,24.1255,25.7791,637494.54880769,0
+WTFC.US,D,20111019,000000,25.7427,26.1213,25.2632,25.5223,315437.9820663,0
+WTFC.US,D,20111020,000000,25.5647,25.8058,24.6297,25.5737,209237.11528032,0
+WTFC.US,D,20111021,000000,25.973,26.1657,25.3828,25.7881,833208.1817658,0
+WTFC.US,D,20111024,000000,25.7515,26.3969,25.6014,26.2181,448089.9183005,0
+WTFC.US,D,20111025,000000,26.0846,26.2913,25.4669,25.6448,445931.94809077,0
+WTFC.US,D,20111026,000000,26.1568,26.4148,24.1255,25.3176,1619711.9393584,0
+WTFC.US,D,20111027,000000,25.8475,26.8329,25.8058,26.4326,702321.67357471,0
+WTFC.US,D,20111028,000000,26.4326,26.741,25.8475,26.301,381039.06239377,0
+WTFC.US,D,20111031,000000,25.8592,26.313,25.5153,25.541,356345.32733574,0
+WTFC.US,D,20111101,000000,24.3876,25.1842,24.0623,24.1948,476246.72510155,0
+WTFC.US,D,20111102,000000,24.6564,25.5914,24.4784,25.5223,839213.67223222,0
+WTFC.US,D,20111103,000000,25.8305,26.2476,24.9134,26.1123,342044.85433322,0
+WTFC.US,D,20111104,000000,26.0936,26.0936,25.4174,25.6448,238787.04209018,0
+WTFC.US,D,20111107,000000,25.6101,26.1835,25.2732,26.0689,182882.15796053,0
+WTFC.US,D,20111108,000000,26.138,26.5274,25.5301,26.4148,352084.01907352,0
+WTFC.US,D,20111109,000000,25.6962,25.7327,24.6217,24.6633,404604.74457613,0
+WTFC.US,D,20111110,000000,25.028,25.2632,24.7157,24.9647,259116.27481128,0
+WTFC.US,D,20111111,000000,25.282,26.0689,25.282,25.8248,289259.06169749,0
+WTFC.US,D,20111114,000000,25.6873,25.8305,24.5061,24.9045,229457.083687,0
+WTFC.US,D,20111115,000000,24.7078,24.9904,24.257,24.69,411265.82092904,0
+WTFC.US,D,20111116,000000,24.4419,24.9045,24.1592,24.2106,481192.9587421,0
+WTFC.US,D,20111117,000000,24.3786,24.5239,23.2073,23.6214,693070.62828749,0
+WTFC.US,D,20111118,000000,23.4969,24.859,23.4969,24.6119,428703.59614456,0
+WTFC.US,D,20111121,000000,24.1433,24.257,23.7727,24.0821,409711.83956847,0
+WTFC.US,D,20111122,000000,24.0455,24.3193,23.746,23.7905,165149.97612006,0
+WTFC.US,D,20111123,000000,23.5503,23.6531,22.726,22.7645,272363.5612276,0
+WTFC.US,D,20111125,000000,22.7101,23.2142,22.7101,22.7991,131991.29181462,0
+WTFC.US,D,20111128,000000,23.7273,23.7361,22.897,23.2845,321276.54094125,0
+WTFC.US,D,20111129,000000,23.2755,23.4534,22.7013,22.7803,270719.53797829,0
+WTFC.US,D,20111130,000000,23.6166,24.602,23.581,24.5743,553473.32614156,0
+WTFC.US,D,20111201,000000,24.424,25.0795,24.0455,24.5566,406895.2483524,0
+WTFC.US,D,20111202,000000,24.8857,25.6014,24.7513,25.1219,348900.17835623,0
+WTFC.US,D,20111205,000000,25.5647,25.7239,24.9134,25.2999,477281.70096865,0
+WTFC.US,D,20111206,000000,25.2188,25.532,25.0092,25.2277,278397.37947925,0
+WTFC.US,D,20111207,000000,25.028,25.7239,24.5476,25.5914,287126.38415315,0
+WTFC.US,D,20111208,000000,25.2999,25.365,24.1345,24.1769,184431.08078803,0
+WTFC.US,D,20111209,000000,24.3193,25.1139,24.1345,24.8857,291895.56913609,0
+WTFC.US,D,20111212,000000,24.5239,24.7078,24.1691,24.434,219202.42543772,0
+WTFC.US,D,20111213,000000,24.4962,24.7601,23.746,23.8685,217343.92038603,0
+WTFC.US,D,20111214,000000,23.5938,24.2383,23.4623,23.4969,204700.62281884,0
+WTFC.US,D,20111215,000000,23.9022,24.434,23.6027,24.3282,586118.06348661,0
+WTFC.US,D,20111216,000000,24.4142,24.5397,24.0178,24.2106,918017.52388497,0
+WTFC.US,D,20111219,000000,24.3381,24.515,23.489,23.5849,219455.35209146,0
+WTFC.US,D,20111220,000000,24.089,24.7601,23.9645,24.7157,349394.90289094,0
+WTFC.US,D,20111221,000000,24.69,25.0369,24.2926,25.0092,265114.68333139,0
+WTFC.US,D,20111222,000000,24.9469,25.9374,24.7937,25.5054,305384.6534334,0
+WTFC.US,D,20111223,000000,25.3897,25.6101,25.0795,25.1595,135475.60939656,0
+WTFC.US,D,20111227,000000,25.0369,25.5737,24.7601,25.3987,150252.59621472,0
+WTFC.US,D,20111228,000000,25.4174,25.5301,24.8204,24.8688,156716.38977772,0
+WTFC.US,D,20111229,000000,24.8945,25.3897,24.8027,25.3463,185630.96483338,0
+WTFC.US,D,20111230,000000,25.2475,25.2475,24.7601,24.8027,188999.94786121,0
+WTFC.US,D,20120103,000000,25.2999,26.1123,25.2999,26.0015,352532.20510394,0
+WTFC.US,D,20120104,000000,25.715,26.1657,25.539,26.0846,231337.84628421,0
+WTFC.US,D,20120105,000000,25.9473,27.3766,25.8305,26.9129,380910.57565367,0
+WTFC.US,D,20120106,000000,26.8863,27.1057,26.4425,26.7943,230888.64854717,0
+WTFC.US,D,20120109,000000,26.7064,27.2193,26.486,27.1769,211639.91849087,0
+WTFC.US,D,20120110,000000,27.421,27.9557,27.2807,27.7927,311422.51851151,0
+WTFC.US,D,20120111,000000,27.6591,27.8628,27.0938,27.8104,263214.69830849,0
+WTFC.US,D,20120112,000000,27.9172,28.0605,27.3222,28.0506,311766.49876059,0
+WTFC.US,D,20120113,000000,27.421,27.8381,27.1235,27.7847,266688.89882427,0
+WTFC.US,D,20120117,000000,27.8718,28.526,27.6424,27.7393,321808.69862072,0
+WTFC.US,D,20120118,000000,27.6207,27.9004,27.4497,27.8815,387263.08148903,0
+WTFC.US,D,20120119,000000,28.6793,28.6793,27.247,27.4774,250214.26830621,0
+WTFC.US,D,20120120,000000,27.8461,28.0605,27.245,27.4377,416129.09462718,0
+WTFC.US,D,20120123,000000,27.4684,28.0161,27.3686,27.601,386428.42353169,0
+WTFC.US,D,20120124,000000,27.3766,27.9281,27.2807,27.767,422972.27817079,0
+WTFC.US,D,20120125,000000,27.5188,28.272,27.4497,28.0516,284504.04060717,0
+WTFC.US,D,20120126,000000,27.9735,28.0071,26.6609,27.3953,424383.60889866,0
+WTFC.US,D,20120127,000000,27.3419,27.6354,27.1106,27.3222,204856.42563754,0
+WTFC.US,D,20120130,000000,27.0474,27.4833,26.8911,27.1195,350134.46042648,0
+WTFC.US,D,20120131,000000,27.3666,27.4833,27.0177,27.1028,190609.57308562,0
+WTFC.US,D,20120201,000000,27.245,27.8905,27.1028,27.5713,484736.96701433,0
+WTFC.US,D,20120202,000000,27.507,27.9369,27.1986,27.411,466617.30154032,0
+WTFC.US,D,20120203,000000,27.8718,28.5161,27.8461,28.2532,501427.09104138,0
+WTFC.US,D,20120206,000000,28.1722,28.3442,27.8994,28.2088,162476.03553671,0
+WTFC.US,D,20120207,000000,28.0763,28.3797,27.9172,28.2266,464031.37943247,0
+WTFC.US,D,20120208,000000,28.3353,28.7929,27.9548,28.3442,164867.70997448,0
+WTFC.US,D,20120209,000000,28.2443,28.4064,28.0695,28.2819,182447.12411609,0
+WTFC.US,D,20120210,000000,27.5623,28.0239,27.5623,27.6424,123767.12874158,0
+WTFC.US,D,20120213,000000,27.9795,28.3442,27.9082,28.2889,155540.78669114,0
+WTFC.US,D,20120214,000000,28.191,28.4509,27.8461,28.4134,251928.09931195,0
+WTFC.US,D,20120215,000000,28.4944,29.8338,28.4598,29.7062,681043.46004881,0
+WTFC.US,D,20120216,000000,29.6638,30.2953,29.2911,30.0976,588898.23326453,0
+WTFC.US,D,20120217,000000,30.2153,30.4723,29.8338,30.1995,373419.89987648,0
+WTFC.US,D,20120221,000000,30.3487,30.4436,29.8091,30.1896,397396.3349445,0
+WTFC.US,D,20120222,000000,29.9128,30.1619,29.2298,29.469,293799.60098546,0
+WTFC.US,D,20120223,000000,29.3731,30.3043,29.2575,30.0097,245250.8356532,0
+WTFC.US,D,20120224,000000,30.0442,30.0719,29.5847,29.7428,158208.65703479,0
+WTFC.US,D,20120227,000000,29.4246,30.3902,29.2644,30.0097,300397.95152825,0
+WTFC.US,D,20120228,000000,30.0819,30.3557,29.8001,30.1421,224317.61408298,0
+WTFC.US,D,20120229,000000,30.2489,30.4535,29.8862,29.895,319562.70993551,0
+WTFC.US,D,20120301,000000,30.1619,30.6038,30.0008,30.2489,447687.25906773,0
+WTFC.US,D,20120302,000000,30.1995,30.2588,29.6014,29.8782,422119.40949438,0
+WTFC.US,D,20120305,000000,29.6815,30.2222,29.4512,29.8407,157239.44209765,0
+WTFC.US,D,20120306,000000,29.2822,29.5777,28.9135,29.2476,277067.99698719,0
+WTFC.US,D,20120307,000000,29.4591,29.7724,29.1695,29.5936,64838.253539793,0
+WTFC.US,D,20120308,000000,29.7329,30.1807,29.4947,30.0918,177931.87749351,0
+WTFC.US,D,20120309,000000,29.9385,30.6759,29.9128,30.2588,227880.84478089,0
+WTFC.US,D,20120312,000000,30.1619,30.3487,29.7902,30.1323,150518.67505445,0
+WTFC.US,D,20120313,000000,30.4149,31.6337,30.3043,31.608,408371.32830363,0
+WTFC.US,D,20120314,000000,31.4735,31.4735,30.6038,30.9565,964680.46808695,0
+WTFC.US,D,20120315,000000,30.6581,31.4735,30.6492,31.1741,335981.69658975,0
+WTFC.US,D,20120316,000000,31.4193,31.7295,30.8884,31.3766,540866.4500125,0
+WTFC.US,D,20120319,000000,31.2333,32.4294,30.9735,32.032,291749.88338354,0
+WTFC.US,D,20120320,000000,31.8353,32.1476,31.6,31.9342,218136.08666555,0
+WTFC.US,D,20120321,000000,32.0152,32.1931,31.9075,32.0152,348840.48766594,0
+WTFC.US,D,20120322,000000,31.7108,31.7672,31.3124,31.7038,216625.60868942,0
+WTFC.US,D,20120323,000000,31.6851,31.8708,31.2056,31.7938,260985.90863572,0
+WTFC.US,D,20120326,000000,31.9075,32.4294,31.8176,32.032,257337.69458217,0
+WTFC.US,D,20120327,000000,31.8176,32.039,31.5635,31.7295,193717.53580679,0
+WTFC.US,D,20120328,000000,31.7108,32.202,31.5259,31.8708,166191.02222685,0
+WTFC.US,D,20120329,000000,31.5823,31.7295,31.0486,31.6426,176875.65578749,0
+WTFC.US,D,20120330,000000,31.9984,31.9984,31.3906,31.7385,235817.68317528,0
+WTFC.US,D,20120402,000000,31.5171,32.0646,31.4804,31.9252,309440.58525279,0
+WTFC.US,D,20120403,000000,31.777,31.9519,31.3678,31.8353,192797.89449379,0
+WTFC.US,D,20120404,000000,31.5723,31.608,30.9932,31.1909,153292.77459268,0
+WTFC.US,D,20120405,000000,31.093,31.2967,30.923,31.0209,127480.0920185,0
+WTFC.US,D,20120409,000000,30.3388,30.6225,30.2686,30.3487,150721.01637745,0
+WTFC.US,D,20120410,000000,30.2864,30.506,29.7151,29.9296,408075.90997207,0
+WTFC.US,D,20120411,000000,30.3122,30.6126,30.152,30.4812,203635.29575328,0
+WTFC.US,D,20120412,000000,30.4723,30.8005,30.3043,30.6759,169180.61527408,0
+WTFC.US,D,20120413,000000,30.5326,30.6581,29.5313,29.559,551149.43604699,0
+WTFC.US,D,20120416,000000,29.7527,30.0631,29.381,29.8091,250958.88437481,0
+WTFC.US,D,20120417,000000,30.152,30.8232,30.0532,30.5237,236181.89755666,0
+WTFC.US,D,20120418,000000,30.4436,30.4436,29.7814,30.0364,205296.51801504,0
+WTFC.US,D,20120419,000000,30.3744,31.3045,30.1896,30.3122,840776.75895235,0
+WTFC.US,D,20120420,000000,31.7038,31.7038,31.0396,31.3906,815998.04053865,0
+WTFC.US,D,20120423,000000,30.9308,31.7295,30.8064,31.6761,468718.6161796,0
+WTFC.US,D,20120424,000000,31.8116,32.4738,31.5723,31.9886,616316.49423665,0
+WTFC.US,D,20120425,000000,32.287,32.6004,31.777,32.1102,429372.33421705,0
+WTFC.US,D,20120426,000000,31.9984,32.4214,31.8808,32.3423,234904.11210196,0
+WTFC.US,D,20120427,000000,32.3326,32.6814,32.0844,32.4126,434787.99972695,0
+WTFC.US,D,20120430,000000,32.4481,32.4916,31.9342,32.039,275759.86033404,0
+WTFC.US,D,20120501,000000,32.1032,32.5193,31.9519,32.0745,393130.97985582,0
+WTFC.US,D,20120502,000000,31.9609,32.2475,31.5723,31.9796,247419.93463567,0
+WTFC.US,D,20120503,000000,31.944,32.1179,31.7108,31.8027,179722.59820199,0
+WTFC.US,D,20120504,000000,31.6169,31.8176,31.259,31.6337,331315.70568154,0
+WTFC.US,D,20120507,000000,31.5171,32.1279,31.3766,31.8808,242282.48844489,0
+WTFC.US,D,20120508,000000,31.5902,32.032,31.5259,31.9075,580272.42266535,0
+WTFC.US,D,20120509,000000,31.6614,31.6614,30.9478,31.5171,217752.64985848,0
+WTFC.US,D,20120510,000000,31.8254,31.9342,31.4894,31.7572,188617.52276076,0
+WTFC.US,D,20120511,000000,31.3302,31.8176,31.2056,31.3491,182837.64286947,0
+WTFC.US,D,20120514,000000,30.9378,31.1385,30.6126,30.8617,233686.01733754,0
+WTFC.US,D,20120515,000000,30.9151,31.268,30.506,30.6847,236662.45819877,0
+WTFC.US,D,20120516,000000,30.8232,30.9932,30.3122,30.3655,184301.58234132,0
+WTFC.US,D,20120517,000000,30.5326,30.667,29.8485,29.8585,182461.2880087,0
+WTFC.US,D,20120518,000000,29.7902,30.2074,29.381,29.6203,280657.53205708,0
+WTFC.US,D,20120521,000000,29.725,30.1323,29.5777,30.0918,488496.46879553,0
+WTFC.US,D,20120522,000000,30.0918,30.5504,29.8258,30.0631,286265.42182382,0
+WTFC.US,D,20120523,000000,29.8684,30.3824,29.6391,30.2864,243782.84935489,0
+WTFC.US,D,20120524,000000,30.3388,30.4633,29.8782,30.4633,103948.80786105,0
+WTFC.US,D,20120525,000000,30.3655,30.4812,29.9662,30.0918,122882.8971601,0
+WTFC.US,D,20120529,000000,30.2301,30.4436,29.9484,30.2153,144089.27951636,0
+WTFC.US,D,20120530,000000,29.9296,30.1155,29.7626,29.8169,154214.43931891,0
+WTFC.US,D,20120531,000000,29.8407,30.239,29.4147,30.1619,218377.88454652,0
+WTFC.US,D,20120601,000000,29.4848,29.648,28.6634,28.7178,294354.01621046,0
+WTFC.US,D,20120604,000000,28.7357,28.9135,28.2622,28.4223,179040.70794351,0
+WTFC.US,D,20120605,000000,28.191,28.9294,28.0842,28.8472,331095.15363947,0
+WTFC.US,D,20120606,000000,29.043,29.3,28.7178,29.2644,166518.8151701,0
+WTFC.US,D,20120607,000000,29.6815,30.0819,29.4067,29.7626,210202.28339101,0
+WTFC.US,D,20120608,000000,29.6014,30.4071,29.5214,30.33,130251.15643689,0
+WTFC.US,D,20120611,000000,30.5948,30.833,29.9128,29.9385,224243.75950009,0
+WTFC.US,D,20120612,000000,30.0097,30.0097,29.5411,30.0008,145446.98979364,0
+WTFC.US,D,20120613,000000,29.8684,30.506,29.7062,29.7626,165459.55834423,0
+WTFC.US,D,20120614,000000,29.9296,30.3902,29.7626,30.2776,240516.04869515,0
+WTFC.US,D,20120615,000000,30.2489,31.0753,30.2153,30.9308,240379.46830213,0
+WTFC.US,D,20120618,000000,30.7925,31.1909,30.667,30.9151,123168.19842553,0
+WTFC.US,D,20120619,000000,30.9565,31.6693,30.8884,31.4804,148295.95562138,0
+WTFC.US,D,20120620,000000,31.4193,31.7038,31.259,31.4804,162985.93567065,0
+WTFC.US,D,20120621,000000,31.5338,31.5902,30.7046,30.7481,154684.88289487,0
+WTFC.US,D,20120622,000000,30.9735,31.2967,30.6581,31.2056,616712.07152311,0
+WTFC.US,D,20120625,000000,30.8142,30.8706,30.4149,30.7293,96302.329265164,0
+WTFC.US,D,20120626,000000,30.7046,30.9061,30.2686,30.7481,228354.32347669,0
+WTFC.US,D,20120627,000000,30.8064,31.3224,30.5859,31.3045,158004.29229858,0
+WTFC.US,D,20120628,000000,30.9635,31.268,30.5504,31.093,226985.48442663,0
+WTFC.US,D,20120629,000000,31.608,31.608,30.7698,31.4804,387391.56822913,0
+WTFC.US,D,20120702,000000,31.7038,31.7572,31.0663,31.7572,369348.79245787,0
+WTFC.US,D,20120703,000000,31.8531,31.9252,31.5536,31.9252,132324.14329095,0
+WTFC.US,D,20120705,000000,31.9252,32.0478,31.6,31.8995,151762.06248425,0
+WTFC.US,D,20120706,000000,31.4982,32.0152,31.259,31.8907,142780.1311566,0
+WTFC.US,D,20120709,000000,31.4003,31.4894,30.7124,31.4894,337896.85721188,0
+WTFC.US,D,20120710,000000,31.6169,31.7849,30.8617,31.1741,247631.3813182,0
+WTFC.US,D,20120711,000000,31.2146,31.3124,30.9378,31.1197,193200.55372654,0
+WTFC.US,D,20120712,000000,30.8142,31.0584,30.6038,31.0109,166056.46524707,0
+WTFC.US,D,20120713,000000,31.0396,31.5171,30.9832,31.4894,446771.6645812,0
+WTFC.US,D,20120716,000000,31.5081,32.0745,31.3391,32.0073,266683.84029119,0
+WTFC.US,D,20120717,000000,32.039,32.554,31.8264,32.5005,475056.95812235,0
+WTFC.US,D,20120718,000000,32.4126,32.6972,32.287,32.547,256626.46483185,0
+WTFC.US,D,20120719,000000,32.5371,32.8138,32.2564,32.6458,723314.58583521,0
+WTFC.US,D,20120720,000000,32.6271,33.6214,32.5637,32.7861,884509.80079738,0
+WTFC.US,D,20120723,000000,31.9609,32.5282,31.9252,32.369,342221.90299085,0
+WTFC.US,D,20120724,000000,32.5737,32.5737,32.3137,32.4828,357337.81152501,0
+WTFC.US,D,20120725,000000,32.6004,32.715,32.3049,32.4037,176772.46171276,0
+WTFC.US,D,20120726,000000,32.7328,32.8909,32.3869,32.6725,150347.69663653,0
+WTFC.US,D,20120727,000000,32.7427,33.5038,32.369,33.2567,157122.08413032,0
+WTFC.US,D,20120730,000000,33.2586,33.3891,32.636,32.6893,104984.79543479,0
+WTFC.US,D,20120731,000000,32.6725,32.9681,32.5094,32.554,185728.08866842,0
+WTFC.US,D,20120801,000000,32.5904,32.8059,32.1269,32.1269,235348.25130592,0
+WTFC.US,D,20120802,000000,32.0478,32.1032,31.3045,31.7295,157011.80810928,0
+WTFC.US,D,20120803,000000,32.1032,32.715,31.8195,32.5904,169406.22584921,0
+WTFC.US,D,20120806,000000,32.5904,32.9493,32.4126,32.5637,219275.268314,0
+WTFC.US,D,20120807,000000,32.7071,32.9789,32.4541,32.715,209248.2440531,0
+WTFC.US,D,20120808,000000,32.6093,32.7526,32.3897,32.6181,151255.19747015,0
+WTFC.US,D,20120809,000000,32.7961,33.0273,32.4224,32.6181,388483.19966668,0
+WTFC.US,D,20120810,000000,32.6735,32.6735,32.3503,32.5371,71635.910285734,0
+WTFC.US,D,20120813,000000,32.5737,32.7773,32.2554,32.6982,113683.44891023,0
+WTFC.US,D,20120814,000000,32.8574,32.8574,32.4214,32.5817,197229.16946732,0
+WTFC.US,D,20120815,000000,32.464,32.9691,32.4383,32.8307,93230.787982133,0
+WTFC.US,D,20120816,000000,32.7871,32.9691,32.5193,32.8574,143560.15695673,0
+WTFC.US,D,20120817,000000,32.7526,32.9789,32.6735,32.9691,136069.48117954,0
+WTFC.US,D,20120820,000000,31.9242,32.9789,31.9242,32.9513,273994.43229092,0
+WTFC.US,D,20120821,000000,33.2043,33.6422,32.8919,32.9107,175228.59741833,0
+WTFC.US,D,20120822,000000,32.8059,33.1272,32.6735,32.8919,258777.35309525,0
+WTFC.US,D,20120823,000000,32.8919,32.9513,32.7684,32.8059,529192.36738244,0
+WTFC.US,D,20120824,000000,32.6735,33.0175,32.6468,32.7249,160367.63895112,0
+WTFC.US,D,20120827,000000,32.8059,33.1786,32.4481,33.0462,367369.894319,0
+WTFC.US,D,20120828,000000,32.9019,33.309,32.8218,33.2132,155558.9974102,0
+WTFC.US,D,20120829,000000,33.319,33.6945,33.0836,33.6511,342471.79452474,0
+WTFC.US,D,20120830,000000,33.48,33.6422,33.0362,33.3803,150642.10326148,0
+WTFC.US,D,20120831,000000,33.6708,33.6708,33.231,33.2586,139940.27068839,0
+WTFC.US,D,20120904,000000,32.2465,33.3357,32.0725,33.2676,415453.27460837,0
+WTFC.US,D,20120905,000000,33.4069,33.4069,32.9335,33.1173,303026.36531392,0
+WTFC.US,D,20120906,000000,33.3803,33.7707,33.2833,33.4168,379882.68173287,0
+WTFC.US,D,20120907,000000,33.0273,33.7341,33.0125,33.5414,384410.06883484,0
+WTFC.US,D,20120910,000000,33.5788,33.661,33.2132,33.2833,117334.69808364,0
+WTFC.US,D,20120911,000000,33.397,33.744,33.2586,33.4435,85666.25762205,0
+WTFC.US,D,20120912,000000,33.5414,33.6422,33.2221,33.4069,307805.66736302,0
+WTFC.US,D,20120913,000000,33.5512,34.257,33.141,33.9071,323150.22159216,0
+WTFC.US,D,20120914,000000,34.0217,34.7037,33.8072,34.4378,290270.76831246,0
+WTFC.US,D,20120917,000000,34.3054,34.4764,34.0128,34.1126,292241.57279841,0
+WTFC.US,D,20120918,000000,34.166,34.166,33.5226,33.6333,316335.36583378,0
+WTFC.US,D,20120919,000000,33.8339,33.9505,33.5601,33.7895,250729.22697323,0
+WTFC.US,D,20120920,000000,33.7707,34.0494,33.5788,33.8596,178793.85152946,0
+WTFC.US,D,20120921,000000,34.3153,34.3874,33.6945,33.7895,480032.53125474,0
+WTFC.US,D,20120924,000000,33.6065,34.1572,33.5137,34.0049,219767.96943549,0
+WTFC.US,D,20120925,000000,34.1986,34.3874,33.8339,34.0494,393958.55586686,0
+WTFC.US,D,20120926,000000,34.0405,34.1047,33.3624,33.5137,253560.99378851,0
+WTFC.US,D,20120927,000000,33.5977,33.9229,33.4069,33.8438,121352.18505166,0
+WTFC.US,D,20120928,000000,33.6244,33.7331,33.3713,33.397,109356.37971804,0
+WTFC.US,D,20121001,000000,33.7341,33.9772,33.3624,33.6708,195764.21828885,0
+WTFC.US,D,20121002,000000,33.7192,33.8596,33.4257,33.7628,213133.19745456,0
+WTFC.US,D,20121003,000000,33.8438,34.3617,33.5888,34.2352,237951.37242623,0
+WTFC.US,D,20121004,000000,34.3153,34.8519,34.166,34.8519,201609.85911012,0
+WTFC.US,D,20121005,000000,35.0062,35.3917,34.8422,34.9192,208212.25647937,0
+WTFC.US,D,20121008,000000,34.768,34.9627,34.6859,34.7324,76009.517982222,0
+WTFC.US,D,20121009,000000,34.7324,34.7581,34.3153,34.3963,447526.39771596,0
+WTFC.US,D,20121010,000000,34.4952,34.7324,34.166,34.3252,150303.18154546,0
+WTFC.US,D,20121011,000000,34.6859,34.7274,34.3786,34.4863,165770.15227503,0
+WTFC.US,D,20121012,000000,34.3963,34.3963,33.5226,33.6778,285980.1205584,0
+WTFC.US,D,20121015,000000,33.9159,34.2966,33.6511,33.7341,707590.64162545,0
+WTFC.US,D,20121016,000000,34.0494,34.1393,33.0462,33.2754,282458.3698317,0
+WTFC.US,D,20121017,000000,33.995,34.0049,32.6004,33.1687,461243.11600163,0
+WTFC.US,D,20121018,000000,33.0362,33.6244,32.9335,33.4168,313189.96996785,0
+WTFC.US,D,20121019,000000,33.2043,33.5324,32.8752,33.4623,341811.15010518,0
+WTFC.US,D,20121022,000000,33.319,33.6065,33.1272,33.5888,352290.40722297,0
+WTFC.US,D,20121023,000000,33.3536,33.4435,32.9789,33.4257,231645.40509516,0
+WTFC.US,D,20121024,000000,33.5057,33.5788,33.1598,33.2933,261317.74840543,0
+WTFC.US,D,20121025,000000,33.4623,33.744,32.7684,33.4069,698916.26910874,0
+WTFC.US,D,20121026,000000,33.3357,33.3357,32.7871,32.9513,112956.03185409,0
+WTFC.US,D,20121031,000000,32.9601,33.0076,32.5193,32.8475,242841.96220297,0
+WTFC.US,D,20121101,000000,32.9335,33.1598,32.636,33.0273,458139.20010693,0
+WTFC.US,D,20121102,000000,33.1173,33.1173,32.464,32.5124,221253.15474626,0
+WTFC.US,D,20121105,000000,32.5637,33.1964,32.0143,32.7605,282006.13697483,0
+WTFC.US,D,20121106,000000,32.8919,33.3021,32.7793,33.1331,137463.61289496,0
+WTFC.US,D,20121107,000000,32.7871,32.8899,31.8888,31.9183,317592.91715617,0
+WTFC.US,D,20121108,000000,31.9499,32.2949,31.6751,31.7088,158555.67240373,0
+WTFC.US,D,20121109,000000,31.5051,32.2198,31.3519,32.0923,273663.60422784,0
+WTFC.US,D,20121112,000000,32.1092,32.1092,31.7375,32.0143,177638.48257517,0
+WTFC.US,D,20121113,000000,31.8096,32.3957,31.7829,31.9332,279384.80513545,0
+WTFC.US,D,20121114,000000,31.9431,31.9431,31.3738,31.3886,379848.28370796,0
+WTFC.US,D,20121115,000000,31.3362,31.5318,30.8666,30.9892,320220.31923523,0
+WTFC.US,D,20121116,000000,31.0713,31.7088,30.5801,31.5605,283574.28222802,0
+WTFC.US,D,20121119,000000,31.6337,32.3957,31.6337,32.3049,203394.50957892,0
+WTFC.US,D,20121120,000000,32.038,32.5371,31.9678,32.3503,117177.88355832,0
+WTFC.US,D,20121121,000000,32.3503,32.4471,31.8689,32.3049,88794.454475518,0
+WTFC.US,D,20121123,000000,32.3957,32.9691,32.2554,32.9513,63458.285716982,0
+WTFC.US,D,20121126,000000,32.7871,32.9186,32.4916,32.715,120383.98182114,0
+WTFC.US,D,20121127,000000,32.6646,32.7773,32.368,32.3957,123097.37896247,0
+WTFC.US,D,20121128,000000,32.3413,32.4383,31.5793,32.4383,183372.83566878,0
+WTFC.US,D,20121129,000000,32.4481,32.8059,32.3603,32.6646,282135.63542154,0
+WTFC.US,D,20121130,000000,32.7605,32.8652,32.547,32.7071,190889.81581796,0
+WTFC.US,D,20121203,000000,33.0175,33.0175,32.6458,32.8919,134194.78882201,0
+WTFC.US,D,20121204,000000,32.6458,32.8218,32.1783,32.6735,258291.73392007,0
+WTFC.US,D,20121205,000000,32.8475,32.8919,32.4294,32.4916,147789.09060728,0
+WTFC.US,D,20121206,000000,32.5094,32.547,32.0923,32.368,158612.32797416,0
+WTFC.US,D,20121207,000000,32.4126,32.7071,32.2297,32.3503,133686.9121013,0
+WTFC.US,D,20121210,000000,32.4037,32.4037,32.0143,32.1921,223827.94808134,0
+WTFC.US,D,20121211,000000,32.378,32.5094,32.201,32.4916,205304.61166797,0
+WTFC.US,D,20121212,000000,32.3957,32.9335,32.3226,32.5637,278395.35606602,0
+WTFC.US,D,20121213,000000,32.547,32.7071,32.0923,32.1466,194798.03847156,0
+WTFC.US,D,20121214,000000,32.1466,32.3049,31.7088,31.7829,244633.69461807,0
+WTFC.US,D,20121217,000000,31.8234,32.7871,31.8234,32.7871,138745.44517612,0
+WTFC.US,D,20121218,000000,32.8821,33.0996,32.6488,32.8652,270498.98593623,0
+WTFC.US,D,20121219,000000,32.9601,33.7124,32.8138,33.4968,345500.84412994,0
+WTFC.US,D,20121220,000000,33.5512,33.9772,33.3803,33.661,234789.78925447,0
+WTFC.US,D,20121221,000000,33.3279,33.6422,33.1687,33.3803,807027.23798378,0
+WTFC.US,D,20121224,000000,33.5463,33.5463,33.1173,33.1964,63619.147068762,0
+WTFC.US,D,20121226,000000,33.1598,33.1816,32.8059,32.8307,180047.3560254,0
+WTFC.US,D,20121227,000000,32.8385,32.9019,31.9678,32.4728,308784.99936629,0
+WTFC.US,D,20121228,000000,32.2861,32.8138,32.2386,32.3869,181063.10946682,0
+WTFC.US,D,20121231,000000,32.5005,32.6982,32.2317,32.6271,304741.20802629,0
+WTFC.US,D,20130102,000000,33.3021,33.8685,33.0273,33.7895,387892.36300354,0
+WTFC.US,D,20130103,000000,33.8171,34.171,33.6778,34.1393,263615.33412801,0
+WTFC.US,D,20130104,000000,34.3252,34.3697,34.0128,34.1305,982521.91424184,0
+WTFC.US,D,20130107,000000,34.0869,34.1206,33.6422,33.995,135501.91376854,0
+WTFC.US,D,20130108,000000,33.995,34.2669,33.8784,34.1986,614984.07662475,0
+WTFC.US,D,20130109,000000,34.2273,34.2767,33.5057,33.6857,268440.16297477,0
+WTFC.US,D,20130110,000000,33.8883,34.0049,33.57,33.7538,181041.8636279,0
+WTFC.US,D,20130111,000000,33.7124,33.7805,32.9601,33.4336,162552.92523945,0
+WTFC.US,D,20130114,000000,33.5512,33.7538,33.1786,33.6065,151530.38166941,0
+WTFC.US,D,20130115,000000,33.4168,33.7192,33.2833,33.6422,80256.662351839,0
+WTFC.US,D,20130116,000000,33.6065,34.0494,33.3457,33.661,214926.95328289,0
+WTFC.US,D,20130117,000000,33.7707,34.171,33.7538,33.9852,490766.73843951,0
+WTFC.US,D,20130118,000000,33.8596,34.3054,32.9266,33.2497,327549.12195403,0
+WTFC.US,D,20130122,000000,33.1509,33.7707,33.1509,33.7272,240388.57366167,0
+WTFC.US,D,20130123,000000,33.3357,33.7895,33.3357,33.4336,165018.45426011,0
+WTFC.US,D,20130124,000000,33.4711,33.8596,33.4257,33.5977,247823.60557505,0
+WTFC.US,D,20130125,000000,33.7805,33.7805,33.1173,33.4435,223537.58828284,0
+WTFC.US,D,20130128,000000,33.4257,33.6333,33.0273,33.1964,280230.59186557,0
+WTFC.US,D,20130129,000000,33.1687,33.2497,32.6982,32.9107,293644.80987336,0
+WTFC.US,D,20130130,000000,32.6982,32.9691,32.4481,32.8307,273334.79957796,0
+WTFC.US,D,20130131,000000,32.8307,33.1786,32.7605,32.9513,283121.03766452,0
+WTFC.US,D,20130201,000000,33.1509,33.2933,32.9266,33.1331,123791.40970033,0
+WTFC.US,D,20130204,000000,32.9789,33.0836,32.6646,32.7249,133556.40194797,0
+WTFC.US,D,20130205,000000,32.6735,33.2517,32.6735,33.1272,125557.84945007,0
+WTFC.US,D,20130206,000000,32.9107,33.057,32.8138,32.9513,139555.82217471,0
+WTFC.US,D,20130207,000000,32.97,33.0886,32.7605,32.97,107386.58693871,0
+WTFC.US,D,20130208,000000,32.9611,33.32,32.9611,33.1974,90302.909038429,0
+WTFC.US,D,20130211,000000,33.1341,33.1608,32.9335,33.0086,119771.89931909,0
+WTFC.US,D,20130212,000000,33.0086,33.4089,32.9335,33.2606,180902.24811504,0
+WTFC.US,D,20130213,000000,33.3021,33.4267,32.9611,33.4267,185608.70728785,0
+WTFC.US,D,20130214,000000,33.2774,33.5047,33.1875,33.3289,115941.57807484,0
+WTFC.US,D,20130215,000000,33.4267,33.5532,33.1083,33.3367,205787.19572331,0
+WTFC.US,D,20130219,000000,33.3021,33.3289,32.9611,33.1875,291986.62273144,0
+WTFC.US,D,20130220,000000,33.142,33.4553,32.9266,32.9335,216212.8323905,0
+WTFC.US,D,20130221,000000,32.9799,33.399,32.546,32.7605,105168.92603871,0
+WTFC.US,D,20130222,000000,32.9997,33.142,32.6093,32.8059,188941.26887754,0
+WTFC.US,D,20130225,000000,32.8485,33.0086,31.9944,32.03,273083.89633746,0
+WTFC.US,D,20130226,000000,32.1912,32.3947,32.1012,32.2633,686111.09848315,0
+WTFC.US,D,20130227,000000,32.2949,32.6271,32.2188,32.4204,207399.85606755,0
+WTFC.US,D,20130228,000000,32.464,32.8307,32.367,32.5272,208864.80724602,0
+WTFC.US,D,20130301,000000,32.4916,32.7871,32.2633,32.546,401392.57607361,0
+WTFC.US,D,20130304,000000,32.5272,32.6271,32.2633,32.4204,290769.53967364,0
+WTFC.US,D,20130305,000000,32.6458,32.8218,32.3859,32.4916,175712.19318028,0
+WTFC.US,D,20130306,000000,32.636,32.6893,32.4728,32.554,112909.49334979,0
+WTFC.US,D,20130307,000000,32.5084,32.8395,32.5084,32.7328,135623.31856234,0
+WTFC.US,D,20130308,000000,33.0086,33.0472,32.4828,32.6181,243946.7458265,0
+WTFC.US,D,20130311,000000,32.5628,32.8395,32.5361,32.7071,356836.00504399,0
+WTFC.US,D,20130312,000000,32.6646,32.7526,32.5361,32.636,481533.90387135,0
+WTFC.US,D,20130313,000000,32.6458,32.6824,32.4828,32.6558,323278.70833227,0
+WTFC.US,D,20130314,000000,32.6458,33.4356,32.5904,33.31,225028.8438333,0
+WTFC.US,D,20130315,000000,33.3911,33.6362,33.2686,33.5621,643113.56734719,0
+WTFC.US,D,20130318,000000,33.2142,33.6085,33.2142,33.3466,248199.96043582,0
+WTFC.US,D,20130319,000000,33.4643,33.5808,33.2419,33.4643,97148.115995273,0
+WTFC.US,D,20130320,000000,33.5908,33.7469,33.576,33.6728,116644.71417224,0
+WTFC.US,D,20130321,000000,33.4643,33.5532,33.1272,33.1786,206441.76990319,0
+WTFC.US,D,20130322,000000,33.2053,33.2142,32.9266,33.0659,184464.46710633,0
+WTFC.US,D,20130325,000000,33.1697,33.1974,32.7961,32.9107,283654.2070506,0
+WTFC.US,D,20130326,000000,33.0749,33.1569,32.7871,32.8395,248242.45211364,0
+WTFC.US,D,20130327,000000,32.8138,33.0372,32.4541,33.0086,188984.77226199,0
+WTFC.US,D,20130328,000000,33.1005,33.1875,32.9611,33.0086,245264.9995458,0
+WTFC.US,D,20130401,000000,33.0372,33.0472,32.3403,32.7684,290745.25871487,0
+WTFC.US,D,20130402,000000,33.1083,33.1083,32.1072,32.2633,479777.58118777,0
+WTFC.US,D,20130403,000000,32.2633,32.2949,32.036,32.0815,357146.5989748,0
+WTFC.US,D,20130404,000000,32.1012,32.6004,32.0123,32.6004,226232.77470511,0
+WTFC.US,D,20130405,000000,32.1546,32.5628,32.116,32.546,354628.46121014,0
+WTFC.US,D,20130408,000000,32.5904,32.5904,32.1635,32.2188,218049.07989667,0
+WTFC.US,D,20130409,000000,32.3493,32.3493,31.8581,31.9212,210697.00792572,0
+WTFC.US,D,20130410,000000,31.9125,32.3593,31.867,32.2791,265978.68078057,0
+WTFC.US,D,20130411,000000,32.3029,32.3493,32.1012,32.3493,277564.74493513,0
+WTFC.US,D,20130412,000000,32.116,32.4541,31.8413,32.0815,283359.80042564,0
+WTFC.US,D,20130415,000000,31.8491,32.1072,31.598,31.7345,585404.81032305,0
+WTFC.US,D,20130416,000000,31.9479,32.1249,31.7345,32.0815,619748.2030746,0
+WTFC.US,D,20130417,000000,31.7345,31.9846,31.3144,31.7435,1189738.6514121,0
+WTFC.US,D,20130418,000000,31.7245,31.772,30.8617,30.9645,796763.47437496,0
+WTFC.US,D,20130419,000000,31.1929,31.8214,31.0772,31.8136,397509.64608539,0
+WTFC.US,D,20130422,000000,31.8314,31.867,31.2907,31.3609,335111.62890088,0
+WTFC.US,D,20130423,000000,31.5942,31.8581,31.5279,31.8491,397370.03057251,0
+WTFC.US,D,20130424,000000,31.8768,31.9479,31.6387,31.8768,221703.36418991,0
+WTFC.US,D,20130425,000000,31.9055,32.1349,31.8868,32.0617,304162.51184253,0
+WTFC.US,D,20130426,000000,31.9125,31.9668,31.4587,31.7799,189467.35631733,0
+WTFC.US,D,20130429,000000,31.8581,32.1813,31.8214,32.1446,262335.52526008,0
+WTFC.US,D,20130430,000000,32.0448,32.1713,31.8076,31.9579,439736.25678073,0
+WTFC.US,D,20130501,000000,31.9055,31.9944,31.2007,31.2076,530498.48062236,0
+WTFC.US,D,20130502,000000,31.2808,31.7532,31.2007,31.602,270812.61498687,0
+WTFC.US,D,20130503,000000,31.8955,32.2851,31.8868,32.03,166708.00430711,0
+WTFC.US,D,20130506,000000,32.116,32.554,32.0043,32.4204,131380.22101918,0
+WTFC.US,D,20130507,000000,32.4027,32.8059,32.2851,32.8059,353748.27645513,0
+WTFC.US,D,20130508,000000,32.8138,32.8138,32.4995,32.6458,240220.63036359,0
+WTFC.US,D,20130509,000000,32.5272,32.6558,32.4116,32.5183,204345.51379698,0
+WTFC.US,D,20130510,000000,32.464,32.5628,32.3029,32.4916,213501.4586624,0
+WTFC.US,D,20130513,000000,32.5084,32.7961,32.3947,32.6004,90053.017504533,0
+WTFC.US,D,20130514,000000,32.5628,33.142,32.5628,32.97,647096.65629031,0
+WTFC.US,D,20130515,000000,32.9611,33.2053,32.8307,32.9611,476396.45768056,0
+WTFC.US,D,20130516,000000,32.7773,33.3466,32.6893,33.0749,472586.37056861,0
+WTFC.US,D,20130517,000000,33.2606,33.5532,33.224,33.5434,217341.89697281,0
+WTFC.US,D,20130520,000000,33.3822,33.6639,33.31,33.4188,525439.94754753,0
+WTFC.US,D,20130521,000000,33.3733,33.6807,33.2606,33.399,374764.45796777,0
+WTFC.US,D,20130522,000000,33.3466,33.7914,32.9433,33.2419,667695.00297097,0
+WTFC.US,D,20130523,000000,33.0659,33.4089,32.7289,33.3644,319469.63292692,0
+WTFC.US,D,20130524,000000,33.3822,33.7469,33.1519,33.6955,170370.38225327,0
+WTFC.US,D,20130528,000000,34.082,34.4903,34.0256,34.2718,593305.22727931,0
+WTFC.US,D,20130529,000000,34.161,34.3834,33.571,33.7657,219708.27874521,0
+WTFC.US,D,20130530,000000,33.7835,34.254,33.3733,34.2125,192961.79096541,0
+WTFC.US,D,20130531,000000,34.1018,34.4843,33.6372,33.6372,175450.16116699,0
+WTFC.US,D,20130603,000000,33.7044,33.9891,33.2329,33.5532,308336.81333587,0
+WTFC.US,D,20130604,000000,33.5077,33.6451,33.0372,33.3021,232413.29041592,0
+WTFC.US,D,20130605,000000,33.3021,33.6362,33.1083,33.1835,238578.6305275,0
+WTFC.US,D,20130606,000000,33.0846,33.3556,32.7961,33.1272,424286.48506362,0
+WTFC.US,D,20130607,000000,32.9799,33.399,32.8485,33.3021,340541.45830339,0
+WTFC.US,D,20130610,000000,33.3289,33.6362,33.1786,33.5532,243653.35090816,0
+WTFC.US,D,20130611,000000,33.1875,33.6639,32.9513,33.224,345225.65993067,0
+WTFC.US,D,20130612,000000,33.3644,33.3644,32.7773,32.8662,94596.591912335,0
+WTFC.US,D,20130613,000000,32.8485,33.3466,32.7427,33.3367,136616.81445824,0
+WTFC.US,D,20130614,000000,33.1519,33.2419,32.546,32.6824,148949.51809464,0
+WTFC.US,D,20130617,000000,32.9433,33.1786,32.6398,32.8059,224907.4390395,0
+WTFC.US,D,20130618,000000,32.9107,33.2419,32.7961,33.1272,158098.38101376,0
+WTFC.US,D,20130619,000000,33.0846,33.2329,32.8059,32.8929,136107.92603091,0
+WTFC.US,D,20130620,000000,32.5272,33.5245,32.5272,33.1697,376409.4929237,0
+WTFC.US,D,20130621,000000,33.2774,33.571,33.057,33.5532,510735.80360566,0
+WTFC.US,D,20130624,000000,33.4188,33.5808,33.2142,33.3822,240915.67280808,0
+WTFC.US,D,20130625,000000,33.5532,33.9358,33.3822,33.827,407625.7005284,0
+WTFC.US,D,20130626,000000,33.9091,34.168,33.5918,33.7291,282132.60030169,0
+WTFC.US,D,20130627,000000,33.8636,34.2461,33.7914,34.2026,270644.67168878,0
+WTFC.US,D,20130628,000000,34.2224,34.3834,33.9535,34.1146,495127.19394999,0
+WTFC.US,D,20130701,000000,34.3093,35.3887,34.2006,35.0606,409729.03858092,0
+WTFC.US,D,20130702,000000,35.1327,35.2276,34.7828,34.9765,344126.94654683,0
+WTFC.US,D,20130703,000000,34.7176,35.021,34.6058,34.9765,88888.54319071,0
+WTFC.US,D,20130705,000000,35.0606,35.6477,34.9765,35.6407,237379.75818877,0
+WTFC.US,D,20130708,000000,35.7772,35.9809,35.5765,35.8335,366590.88022548,0
+WTFC.US,D,20130709,000000,36.0717,36.0717,35.4687,35.9629,262734.13766637,0
+WTFC.US,D,20130710,000000,35.9876,36.0787,35.4233,35.4964,175282.21786892,0
+WTFC.US,D,20130711,000000,35.7455,35.9155,34.7551,35.1495,270872.30567715,0
+WTFC.US,D,20130712,000000,35.1495,35.8523,34.941,35.7702,150455.94924433,0
+WTFC.US,D,20130715,000000,35.8958,36.3316,35.7702,36.1716,301119.29834472,0
+WTFC.US,D,20130716,000000,36.2981,36.3356,35.8424,36.1271,315636.27656283,0
+WTFC.US,D,20130717,000000,36.5373,36.8615,35.9809,36.564,563370.85195576,0
+WTFC.US,D,20130718,000000,36.7626,37.3557,36.7242,37.0739,576082.94557277,0
+WTFC.US,D,20130719,000000,36.9722,37.2519,36.5907,37.0167,162285.83469309,0
+WTFC.US,D,20130722,000000,36.982,37.5554,36.9623,37.3734,186427.17793936,0
+WTFC.US,D,20130723,000000,37.5554,37.6819,36.4838,36.564,883430.30983921,0
+WTFC.US,D,20130724,000000,36.6895,36.8872,36.4998,36.7626,1083454.8246837,0
+WTFC.US,D,20130725,000000,36.6271,37.0642,36.4384,36.7062,466436.20605624,0
+WTFC.US,D,20130726,000000,36.4908,36.7726,36.4087,36.7062,370229.9889195,0
+WTFC.US,D,20130729,000000,36.7062,36.8268,36.3534,36.4167,247343.04493293,0
+WTFC.US,D,20130730,000000,36.6271,36.7726,36.2882,36.4167,332577.3038304,0
+WTFC.US,D,20130731,000000,36.5283,37.0167,36.39,36.4561,363024.61440773,0
+WTFC.US,D,20130801,000000,36.5827,37.3923,36.5827,36.8535,543065.90019343,0
+WTFC.US,D,20130802,000000,36.6985,37.2242,36.4464,37.1106,658526.91762617,0
+WTFC.US,D,20130805,000000,37.0552,37.3637,36.8792,37.1195,229906.28142403,0
+WTFC.US,D,20130806,000000,37.1442,37.4189,36.7052,37.0355,277794.40233674,0
+WTFC.US,D,20130807,000000,36.9039,37.1106,36.4741,36.7232,169092.59679857,0
+WTFC.US,D,20130808,000000,36.9276,37.0058,36.5273,36.5719,202350.42835227,0
+WTFC.US,D,20130809,000000,36.5373,36.6618,36.2774,36.4237,159653.37408096,0
+WTFC.US,D,20130812,000000,36.2299,36.7182,36.1606,36.5719,255195.91167828,0
+WTFC.US,D,20130813,000000,36.6431,36.8348,36.3376,36.7329,221052.83683649,0
+WTFC.US,D,20130814,000000,36.6164,36.9276,36.5373,36.6528,157339.60105254,0
+WTFC.US,D,20130815,000000,36.3515,36.6164,36.223,36.5185,200853.10256213,0
+WTFC.US,D,20130816,000000,36.3426,36.7716,36.1786,36.4988,517156.09378422,0
+WTFC.US,D,20130819,000000,36.6431,36.9039,35.9699,36.049,204772.4539885,0
+WTFC.US,D,20130820,000000,36.1786,36.8437,36.049,36.7983,273417.7595204,0
+WTFC.US,D,20130821,000000,36.817,36.9722,36.3336,36.5452,190026.8300754,0
+WTFC.US,D,20130822,000000,36.5897,37.1718,36.5897,36.9553,197983.9026021,0
+WTFC.US,D,20130823,000000,36.9276,36.9276,36.5273,36.6975,159681.70186617,0
+WTFC.US,D,20130826,000000,36.6708,36.7716,36.1429,36.2397,191018.30255806,0
+WTFC.US,D,20130827,000000,35.8661,36.0885,35.5538,35.6447,366890.34538351,0
+WTFC.US,D,20130828,000000,35.5113,35.7061,35.2157,35.2157,318635.9866762,0
+WTFC.US,D,20130829,000000,35.112,35.4381,35.0556,35.3393,695704.10060625,0
+WTFC.US,D,20130830,000000,35.3472,35.5291,35.2414,35.4026,462254.82261661,0
+WTFC.US,D,20130903,000000,35.7061,36.2862,34.9538,35.2503,533962.564072,0
+WTFC.US,D,20130904,000000,35.1881,35.7328,35.0161,35.4026,460459.04337504,0
+WTFC.US,D,20130905,000000,35.538,35.9304,35.287,35.8019,599267.21436128,0
+WTFC.US,D,20130906,000000,35.9215,36.3336,35.4026,36.2862,964942.50010022,0
+WTFC.US,D,20130909,000000,36.049,36.4374,35.9125,36.3059,371625.13234154,0
+WTFC.US,D,20130910,000000,36.3426,36.6253,36.0974,36.6164,589179.48770348,0
+WTFC.US,D,20130911,000000,36.555,36.7616,36.1339,36.4237,294709.12523231,0
+WTFC.US,D,20130912,000000,36.3613,36.5273,35.9789,35.9789,738717.81904804,0
+WTFC.US,D,20130913,000000,36.1606,36.2062,35.7238,36.1963,558614.81915881,0
+WTFC.US,D,20130916,000000,36.4374,36.563,35.9125,36.0787,626605.55051083,0
+WTFC.US,D,20130917,000000,36.0974,36.4147,36.0223,36.3713,533132.96464772,0
+WTFC.US,D,20130918,000000,36.2595,36.6795,35.9856,36.1251,571580.8511362,0
+WTFC.US,D,20130919,000000,36.2397,36.4741,35.5815,35.9789,750505.21281898,0
+WTFC.US,D,20130920,000000,36.215,36.9366,35.9699,36.4988,1300747.1480324,0
+WTFC.US,D,20130923,000000,36.4741,36.4741,35.8483,36.0787,410231.85676855,0
+WTFC.US,D,20130924,000000,36.0697,36.6795,35.9125,36.4304,304665.33003017,0
+WTFC.US,D,20130925,000000,36.5273,36.8792,36.1786,36.6064,325715.90956771,0
+WTFC.US,D,20130926,000000,36.6064,36.9039,36.4147,36.7517,403760.98125925,0
+WTFC.US,D,20130927,000000,36.4988,36.9456,36.4237,36.4988,240912.63768822,0
+WTFC.US,D,20130930,000000,36.2497,36.7983,36.0303,36.6795,324372.36318305,0
+WTFC.US,D,20131001,000000,36.7517,37.0642,36.3426,36.9456,280369.19567181,0
+WTFC.US,D,20131002,000000,36.8615,36.9456,36.5086,36.6341,213520.68108809,0
+WTFC.US,D,20131003,000000,36.5897,36.7616,36.4304,36.7152,246554.92547989,0
+WTFC.US,D,20131004,000000,36.6253,36.9811,36.4741,36.9039,175676.78344876,0
+WTFC.US,D,20131007,000000,36.7052,36.7804,36.4651,36.6253,213075.5301775,0
+WTFC.US,D,20131008,000000,36.5273,36.7983,36.2684,36.4454,456722.81084597,0
+WTFC.US,D,20131009,000000,36.6253,36.7804,36.3713,36.5373,247925.78794316,0
+WTFC.US,D,20131010,000000,36.8348,37.2154,36.6618,37.1442,288987.92432468,0
+WTFC.US,D,20131011,000000,37.1283,37.6453,36.9039,37.5918,335684.25484495,0
+WTFC.US,D,20131014,000000,37.3656,37.5564,37.3656,37.3734,511920.51205178,0
+WTFC.US,D,20131015,000000,37.5821,37.9765,37.2905,37.7264,551445.86608518,0
+WTFC.US,D,20131016,000000,38.0822,38.8265,37.9586,38.608,556258.55445256,0
+WTFC.US,D,20131017,000000,38.4756,38.8443,38.1969,38.7237,389313.81079757,0
+WTFC.US,D,20131018,000000,38.9826,38.9826,38.4489,38.7801,292685.71200237,0
+WTFC.US,D,20131021,000000,38.8779,39.2357,38.8166,39.1526,329225.51981502,0
+WTFC.US,D,20131022,000000,39.1526,39.636,38.9302,39.5381,504194.10863331,0
+WTFC.US,D,20131023,000000,39.4225,39.6825,39.0726,39.2703,309052.08991266,0
+WTFC.US,D,20131024,000000,39.2703,39.4581,38.9679,39.378,179597.14658174,0
+WTFC.US,D,20131025,000000,39.5184,39.5471,39.2456,39.4225,192137.25007422,0
+WTFC.US,D,20131028,000000,39.3147,39.6884,39.207,39.5471,203109.20831349,0
+WTFC.US,D,20131029,000000,39.5915,39.9216,39.1883,39.468,207924.93180073,0
+WTFC.US,D,20131030,000000,39.5569,39.5817,39.2871,39.3691,145894.16411746,0
+WTFC.US,D,20131031,000000,39.3691,39.3691,38.8166,38.8591,228430.2014728,0
+WTFC.US,D,20131101,000000,38.8443,39.0913,38.4756,38.7524,236030.14156441,0
+WTFC.US,D,20131104,000000,38.7425,38.9223,38.3698,38.869,172208.65317266,0
+WTFC.US,D,20131105,000000,38.7889,38.9402,38.5091,38.7622,83528.521544631,0
+WTFC.US,D,20131106,000000,38.9302,39.1092,38.8166,38.9757,58560.613993943,0
+WTFC.US,D,20131107,000000,39.0637,39.5184,38.5744,38.6347,124732.29685226,0
+WTFC.US,D,20131108,000000,38.608,40.1796,38.608,39.9859,372297.91724049,0
+WTFC.US,D,20131111,000000,40.0313,40.0313,39.3504,39.378,192473.13667038,0
+WTFC.US,D,20131112,000000,39.3504,39.5381,38.9302,39.037,222144.46827404,0
+WTFC.US,D,20131113,000000,38.9589,39.127,38.6881,38.9679,440818.78285875,0
+WTFC.US,D,20131114,000000,38.9223,39.5282,38.8077,39.4838,303437.1181996,0
+WTFC.US,D,20131115,000000,39.4225,39.6884,39.0459,39.4037,217445.09104753,0
+WTFC.US,D,20131118,000000,39.4393,39.7615,38.949,39.207,464627.27462869,0
+WTFC.US,D,20131119,000000,39.3049,39.5984,38.8946,39.0548,214312.8473676,0
+WTFC.US,D,20131120,000000,39.2624,39.2624,38.7237,39.1714,254837.76753659,0
+WTFC.US,D,20131121,000000,39.2703,39.7338,39.2456,39.5817,331317.72909477,0
+WTFC.US,D,20131122,000000,39.7072,39.9305,39.3691,39.894,145572.44141389,0
+WTFC.US,D,20131125,000000,39.894,40.3338,39.894,40.0403,219679.95095998,0
+WTFC.US,D,20131126,000000,40.1253,40.4484,39.6884,39.9305,352390.56617784,0
+WTFC.US,D,20131127,000000,40.144,40.5098,39.9118,40.4307,219568.66323235,0
+WTFC.US,D,20131129,000000,40.6442,40.8785,40.3872,40.5098,76667.127281948,0
+WTFC.US,D,20131202,000000,40.6185,40.6531,39.9958,40.0215,269841.37663651,0
+WTFC.US,D,20131203,000000,39.8673,40.056,39.4136,39.7991,1914768.0799596,0
+WTFC.US,D,20131204,000000,39.9572,41.0831,39.7991,40.9309,1114534.4518953,0
+WTFC.US,D,20131205,000000,40.8518,41.0188,40.2073,40.834,669123.53271129,0
+WTFC.US,D,20131206,000000,41.0831,42.3691,40.8952,42.2712,1378151.8094366,0
+WTFC.US,D,20131209,000000,42.2712,42.6873,41.5931,41.8876,1369470.3549736,0
+WTFC.US,D,20131210,000000,41.7513,41.9657,41.1383,41.2788,499745.63464732,0
+WTFC.US,D,20131211,000000,41.4054,41.4054,40.6185,40.7332,395363.81635504,0
+WTFC.US,D,20131212,000000,40.7609,41.0929,40.7509,40.8607,162802.81677334,0
+WTFC.US,D,20131213,000000,41.0465,41.1019,40.4841,40.7875,166835.47934059,0
+WTFC.US,D,20131216,000000,40.8418,41.4221,40.8418,41.3233,271906.26983764,0
+WTFC.US,D,20131217,000000,41.1383,41.4054,40.7332,40.9496,251929.11101857,0
+WTFC.US,D,20131218,000000,41.1019,41.3964,40.3783,41.0642,815459.81261949,0
+WTFC.US,D,20131219,000000,41.0277,41.341,40.6808,40.834,552563.80189471,0
+WTFC.US,D,20131220,000000,40.8162,41.2886,40.8063,41.2164,874394.75806097,0
+WTFC.US,D,20131223,000000,41.3964,41.6999,41.2609,41.6178,364002.9347044,0
+WTFC.US,D,20131224,000000,41.7266,41.9016,41.6445,41.6801,139810.77224168,0
+WTFC.US,D,20131226,000000,41.6899,41.8609,41.3964,41.5744,234019.88052048,0
+WTFC.US,D,20131227,000000,41.7334,41.7888,41.4388,41.5486,131227.45332032,0
+WTFC.US,D,20131230,000000,41.4311,41.6178,41.2788,41.3233,230542.64488485,0
+WTFC.US,D,20131231,000000,41.4054,41.7611,41.0732,41.1877,289102.24717218,0
+WTFC.US,D,20140102,000000,41.0554,41.2788,40.6718,40.8251,455395.45176715,0
+WTFC.US,D,20140103,000000,40.8162,41.0109,40.6906,40.7687,254365.3005474,0
+WTFC.US,D,20140106,000000,40.8418,40.9496,40.3338,40.3684,295599.42705348,0
+WTFC.US,D,20140107,000000,40.6027,40.8873,40.4307,40.7095,289466.46155357,0
+WTFC.US,D,20140108,000000,40.7609,40.9663,40.577,40.8607,529031.50603067,0
+WTFC.US,D,20140109,000000,40.9042,41.1967,40.8873,41.0831,257761.59965383,0
+WTFC.US,D,20140110,000000,41.1877,41.4942,40.7875,40.9496,277235.94028527,0
+WTFC.US,D,20140113,000000,40.913,41.1967,40.4514,40.6718,252573.5681323,0
+WTFC.US,D,20140114,000000,40.9576,40.9931,40.6531,40.9042,235694.25496825,0
+WTFC.US,D,20140115,000000,41.0554,41.4488,40.9743,41.3153,273425.85317332,0
+WTFC.US,D,20140116,000000,41.0277,41.1877,40.4831,40.8251,218224.10514105,0
+WTFC.US,D,20140117,000000,40.8607,41.3687,40.7875,41.0929,243963.94483897,0
+WTFC.US,D,20140121,000000,41.7334,42.9245,41.2067,42.5558,696219.05927326,0
+WTFC.US,D,20140122,000000,42.198,42.7712,41.3233,42.1724,500611.65550972,0
+WTFC.US,D,20140123,000000,42.0221,42.3691,41.3331,41.6632,465001.60607622,0
+WTFC.US,D,20140124,000000,41.9291,41.9291,40.8873,41.3687,346542.90194336,0
+WTFC.US,D,20140127,000000,40.7875,41.6545,40.3417,40.3684,343183.02427506,0
+WTFC.US,D,20140128,000000,40.3951,40.7687,40.0976,40.6274,238604.9348995,0
+WTFC.US,D,20140129,000000,40.4831,40.493,39.6745,39.8584,223377.73863768,0
+WTFC.US,D,20140130,000000,40.0897,40.226,39.7428,39.9572,188217.89864785,0
+WTFC.US,D,20140131,000000,39.3157,40.3338,39.0637,39.1457,264808.13622705,0
+WTFC.US,D,20140203,000000,39.0192,39.2743,37.8399,37.923,339241.41530316,0
+WTFC.US,D,20140204,000000,38.0456,38.6634,37.7254,38.6268,270396.80356811,0
+WTFC.US,D,20140205,000000,38.5023,39.0123,38.4084,38.8532,324264.11057524,0
+WTFC.US,D,20140206,000000,38.8363,39.3978,38.7158,39.2189,343434.93922219,0
+WTFC.US,D,20140207,000000,39.3464,39.9246,38.7819,39.382,1177591.0900862,0
+WTFC.US,D,20140210,000000,39.3631,39.6112,38.7632,39.1546,348182.87836622,0
+WTFC.US,D,20140211,000000,39.121,39.8041,38.9422,39.6112,130609.30057858,0
+WTFC.US,D,20140212,000000,39.7211,40.231,39.291,39.5322,198888.36831586,0
+WTFC.US,D,20140213,000000,39.2841,39.7665,39.0519,39.7378,124224.42013154,0
+WTFC.US,D,20140214,000000,39.4788,40.0531,39.4778,39.9909,204469.95371062,0
+WTFC.US,D,20140218,000000,39.8623,40.149,39.6597,40.0363,280914.50553727,0
+WTFC.US,D,20140219,000000,39.8623,40.1589,38.7819,38.8363,277198.50714052,0
+WTFC.US,D,20140220,000000,38.8799,39.4166,38.61,39.1902,276316.29897227,0
+WTFC.US,D,20140221,000000,39.3,39.6409,39.0943,39.4531,346952.64312241,0
+WTFC.US,D,20140224,000000,39.5421,40.5265,39.5421,40.231,337985.88739399,0
+WTFC.US,D,20140225,000000,39.9909,40.4198,39.5421,39.7022,283658.25387706,0
+WTFC.US,D,20140226,000000,39.8979,40.6155,39.8979,40.6155,428353.54565578,0
+WTFC.US,D,20140227,000000,40.6788,41.18,40.3041,40.9209,423688.56645418,0
+WTFC.US,D,20140228,000000,41.18,41.8699,40.9111,41.4301,1253552.0461509,0
+WTFC.US,D,20140303,000000,40.9299,41.18,40.6422,41.1543,362820.2496715,0
+WTFC.US,D,20140304,000000,41.6178,42.3067,41.2876,42.0843,414884.69549077,0
+WTFC.US,D,20140305,000000,42.0231,42.0231,41.6999,41.9016,450842.77199981,0
+WTFC.US,D,20140306,000000,41.938,42.453,41.938,42.1397,309183.61177259,0
+WTFC.US,D,20140307,000000,42.5054,42.8731,42.2533,42.7001,278369.05169403,0
+WTFC.US,D,20140310,000000,42.7377,42.8642,42.4165,42.7911,284738.75654184,0
+WTFC.US,D,20140311,000000,42.4698,42.7822,42.2089,42.6399,296188.24030338,0
+WTFC.US,D,20140312,000000,42.5963,42.7911,42.0231,42.6566,297823.15819316,0
+WTFC.US,D,20140313,000000,42.7575,42.9087,42.0319,42.2266,325844.39630781,0
+WTFC.US,D,20140314,000000,42.0507,43.0866,42.0507,42.7911,504509.76109716,0
+WTFC.US,D,20140317,000000,43.051,43.7845,42.9986,43.6174,456463.81395255,0
+WTFC.US,D,20140318,000000,43.6253,43.7192,43.2111,43.5165,386565.00392471,0
+WTFC.US,D,20140319,000000,43.5532,43.7845,43.1123,43.392,457121.42325228,0
+WTFC.US,D,20140320,000000,43.1756,44.4487,43.1756,44.424,487651.69377203,0
+WTFC.US,D,20140321,000000,44.6246,44.7511,43.6865,43.7202,3116572.3444617,0
+WTFC.US,D,20140324,000000,44.1521,44.6147,43.6441,43.8378,308275.09923235,0
+WTFC.US,D,20140325,000000,44.1086,44.424,43.6628,43.8022,212230.75515401,0
+WTFC.US,D,20140326,000000,44.2144,44.2144,43.1835,43.2111,232345.50607271,0
+WTFC.US,D,20140327,000000,43.1123,43.4602,42.3511,42.4877,218361.69724069,0
+WTFC.US,D,20140328,000000,42.4352,43.1588,42.4352,42.8158,264012.9348277,0
+WTFC.US,D,20140331,000000,43.0353,43.6174,42.876,43.562,203155.74681779,0
+WTFC.US,D,20140401,000000,43.4602,44.0987,43.3188,44.0553,441009.99540897,0
+WTFC.US,D,20140402,000000,43.9999,44.2777,43.4277,43.6441,340485.81443957,0
+WTFC.US,D,20140403,000000,43.5532,43.7024,43.4345,43.5265,303860.01156465,0
+WTFC.US,D,20140404,000000,43.6441,43.7291,42.4877,42.5498,253559.98208189,0
+WTFC.US,D,20140407,000000,42.3977,42.8731,41.9203,42.2168,474019.95884201,0
+WTFC.US,D,20140408,000000,42.1901,42.6903,41.8936,42.4442,468102.48685108,0
+WTFC.US,D,20140409,000000,42.4352,42.5421,41.8452,42.0409,324442.17093948,0
+WTFC.US,D,20140410,000000,41.9113,42.0319,40.5908,40.8597,269263.69215935,0
+WTFC.US,D,20140411,000000,40.3833,41.4301,40.322,40.9645,351731.94517151,0
+WTFC.US,D,20140414,000000,41.6545,41.7334,40.6422,41.1869,219379.47409535,0
+WTFC.US,D,20140415,000000,41.4388,41.6632,40.3467,40.9733,324041.53511995,0
+WTFC.US,D,20140416,000000,41.0356,41.5397,40.3131,41.2699,421218.99060706,0
+WTFC.US,D,20140417,000000,41.4478,42.0409,41.4044,41.8609,376233.4559727,0
+WTFC.US,D,20140421,000000,42.0142,42.0319,41.4211,41.8876,238210.36931967,0
+WTFC.US,D,20140422,000000,41.8529,42.2623,41.5654,42.0142,229749.46689872,0
+WTFC.US,D,20140423,000000,42.0596,42.2266,41.6999,41.7888,138124.25731453,0
+WTFC.US,D,20140424,000000,41.938,41.938,41.009,41.0544,131889.10944652,0
+WTFC.US,D,20140425,000000,40.8142,41.1097,40.2221,40.4198,235614.33014567,0
+WTFC.US,D,20140428,000000,40.4455,40.6591,39.6014,39.972,203885.18728717,0
+WTFC.US,D,20140429,000000,40.2498,40.41,39.6311,39.6311,130295.67152795,0
+WTFC.US,D,20140430,000000,39.4077,40.1766,39.21,40.1213,309381.90626913,0
+WTFC.US,D,20140501,000000,40.0176,40.322,39.2841,39.8979,462893.20949064,0
+WTFC.US,D,20140502,000000,40.1213,40.7222,39.9533,40.1213,183555.95456609,0
+WTFC.US,D,20140505,000000,39.7665,40.231,39.4957,39.8802,233314.72100985,0
+WTFC.US,D,20140506,000000,39.6202,40.232,39.4324,39.5757,363945.26742734,0
+WTFC.US,D,20140507,000000,39.6399,39.9622,39.2643,39.9266,280304.44644846,0
+WTFC.US,D,20140508,000000,39.9622,40.232,39.5214,39.5935,195670.12957368,0
+WTFC.US,D,20140509,000000,39.3177,40.0363,39.2821,40.0007,214314.87078083,0
+WTFC.US,D,20140512,000000,40.1776,40.7529,39.9622,40.5088,244707.54920096,0
+WTFC.US,D,20140513,000000,40.402,40.6521,40.1599,40.232,303571.67517939,0
+WTFC.US,D,20140514,000000,40.2696,40.2696,38.9767,39.0558,229814.21612207,0
+WTFC.US,D,20140515,000000,38.7315,38.9836,38.1613,38.7791,255585.41872505,0
+WTFC.US,D,20140516,000000,38.6792,38.8433,38.3303,38.6604,191560.57730369,0
+WTFC.US,D,20140519,000000,38.5368,39.3533,38.359,39.3454,182381.36318612,0
+WTFC.US,D,20140520,000000,39.0202,39.2268,38.6001,38.9135,257080.72110197,0
+WTFC.US,D,20140521,000000,39.1981,39.4987,38.6238,38.95,191989.54090843,0
+WTFC.US,D,20140522,000000,39.1379,39.2643,38.9688,39.1724,701596.27993179,0
+WTFC.US,D,20140523,000000,39.3266,39.4521,38.9688,39.1724,269370.93306055,0
+WTFC.US,D,20140527,000000,39.1883,39.89,39.1724,39.55,301010.0340303,0
+WTFC.US,D,20140528,000000,39.4867,39.5214,39.041,39.1536,171019.89790009,0
+WTFC.US,D,20140529,000000,39.3721,39.5035,38.9738,39.1724,132000.39717415,0
+WTFC.US,D,20140530,000000,39.29,39.6765,39.0736,39.1013,188548.72671095,0
+WTFC.US,D,20140602,000000,39.2643,39.5035,38.7415,39.2268,217737.47425926,0
+WTFC.US,D,20140603,000000,38.868,39.6498,38.7415,39.4521,301820.41102889,0
+WTFC.US,D,20140604,000000,39.4324,39.7121,39.3721,39.5589,215003.84298562,0
+WTFC.US,D,20140605,000000,39.6014,40.5829,39.5757,40.5661,260449.7041298,0
+WTFC.US,D,20140606,000000,40.8251,41.2818,40.6611,41.2184,355359.92509276,0
+WTFC.US,D,20140609,000000,41.4418,41.8402,41.2818,41.776,236325.55989599,0
+WTFC.US,D,20140610,000000,41.6662,41.8302,41.2995,41.8035,201508.68844862,0
+WTFC.US,D,20140611,000000,41.2353,41.5061,40.9052,41.0287,265187.52620767,0
+WTFC.US,D,20140612,000000,40.9416,41.0801,40.3843,40.8518,267024.78542044,0
+WTFC.US,D,20140613,000000,41.175,41.2629,40.5088,40.6442,143325.44102207,0
+WTFC.US,D,20140616,000000,40.6708,40.6708,40.0274,40.3388,162881.72988931,0
+WTFC.US,D,20140617,000000,40.5187,41.2184,40.2597,41.0386,186628.50755574,0
+WTFC.US,D,20140618,000000,41.0198,41.2916,40.576,41.2629,317722.41560288,0
+WTFC.US,D,20140619,000000,41.3717,41.4418,40.8745,41.1029,113855.43903478,0
+WTFC.US,D,20140620,000000,41.2728,41.2916,40.8883,41.0841,625612.05461494,0
+WTFC.US,D,20140623,000000,41.2086,41.344,40.8162,40.9673,120106.77420864,0
+WTFC.US,D,20140624,000000,40.834,41.182,40.576,40.5829,290777.63332656,0
+WTFC.US,D,20140625,000000,40.5285,41.1493,40.062,41.0841,260624.72937418,0
+WTFC.US,D,20140626,000000,41.1573,41.2541,40.492,41.1987,162511.44526823,0
+WTFC.US,D,20140627,000000,40.7786,41.2629,40.7766,41.0841,547107.66812022,0
+WTFC.US,D,20140630,000000,41.0652,41.2728,40.6828,41.2728,235674.02083595,0
+WTFC.US,D,20140701,000000,41.2728,42.5024,41.0841,41.9163,335302.84145112,0
+WTFC.US,D,20140702,000000,41.6762,42.0359,41.3627,41.4339,278299.2439376,0
+WTFC.US,D,20140703,000000,41.7216,42.449,41.7216,42.1694,101159.53272361,0
+WTFC.US,D,20140707,000000,41.943,42.2435,41.6879,41.9163,360586.40146567,0
+WTFC.US,D,20140708,000000,41.7216,42.1457,41.2728,41.4873,199428.61964826,0
+WTFC.US,D,20140709,000000,41.7127,41.943,41.3984,41.4518,176067.30220213,0
+WTFC.US,D,20140710,000000,41.335,41.335,40.4821,40.9319,190088.54417891,0
+WTFC.US,D,20140711,000000,40.7421,41.335,40.4465,41.003,259183.04744786,0
+WTFC.US,D,20140714,000000,41.2274,41.4795,40.9546,41.175,289004.11163052,0
+WTFC.US,D,20140715,000000,41.4962,42.3274,41.4962,42.2682,549777.56187711,0
+WTFC.US,D,20140716,000000,42.6181,42.7169,42.0013,42.1278,356551.7154852,0
+WTFC.US,D,20140717,000000,41.8826,42.3671,41.1393,41.4518,492076.89850588,0
+WTFC.US,D,20140718,000000,41.3262,42.1367,41.2995,41.8739,238276.13024963,0
+WTFC.US,D,20140721,000000,41.6485,41.7473,41.2184,41.5684,313905.24654463,0
+WTFC.US,D,20140722,000000,42.0556,42.1457,41.3094,41.4251,295066.25766739,0
+WTFC.US,D,20140723,000000,41.4518,42.0013,41.0337,41.7938,359506.9105075,0
+WTFC.US,D,20140724,000000,41.5961,42.3473,41.5961,42.1861,603547.7450492,0
+WTFC.US,D,20140725,000000,41.8826,42.1545,41.685,41.9341,161213.42568124,0
+WTFC.US,D,20140728,000000,41.7938,41.7938,41.182,41.344,201860.76235062,0
+WTFC.US,D,20140729,000000,41.344,41.776,41.0652,41.3984,283642.06657121,0
+WTFC.US,D,20140730,000000,41.7216,42.0458,41.5239,41.9253,229869.8599859,0
+WTFC.US,D,20140731,000000,41.5061,41.9618,41.3717,41.5684,332565.16335102,0
+WTFC.US,D,20140801,000000,41.6485,41.6485,40.576,40.8785,254750.7607677,0
+WTFC.US,D,20140804,000000,41.0475,41.2818,40.411,40.8251,293728.78152241,0
+WTFC.US,D,20140805,000000,40.6165,40.9673,40.3467,40.6985,300377.71739595,0
+WTFC.US,D,20140806,000000,40.3467,40.9239,40.3467,40.6106,425284.02778599,0
+WTFC.US,D,20140807,000000,40.6985,40.7173,39.8703,40.0867,220637.02541775,0
+WTFC.US,D,20140808,000000,40.2784,40.5177,40.0017,40.231,441997.42106519,0
+WTFC.US,D,20140811,000000,40.3833,41.2194,40.1846,40.8607,256507.08345128,0
+WTFC.US,D,20140812,000000,40.8418,41.1403,40.6521,40.9416,305200.52282948,0
+WTFC.US,D,20140813,000000,40.9673,41.5259,40.9586,41.3825,263238.97926725,0
+WTFC.US,D,20140814,000000,41.3637,41.5457,40.9853,41.0297,137661.90739149,0
+WTFC.US,D,20140815,000000,41.3727,41.3727,40.3041,40.6521,357376.25637639,0
+WTFC.US,D,20140818,000000,40.8883,41.5457,40.8883,41.4349,170798.3341514,0
+WTFC.US,D,20140819,000000,41.4261,41.5624,41.1403,41.182,250731.25038645,0
+WTFC.US,D,20140820,000000,40.8251,41.2363,40.6521,40.6896,317295.47541136,0
+WTFC.US,D,20140821,000000,40.6353,41.7146,40.4198,41.5704,239358.65632765,0
+WTFC.US,D,20140822,000000,41.5802,41.8936,41.2057,41.6059,134417.3642773,0
+WTFC.US,D,20140825,000000,41.7681,42.2079,41.5357,41.8145,242273.38308535,0
+WTFC.US,D,20140826,000000,41.8759,42.4619,41.6682,42.4075,247480.63703257,0
+WTFC.US,D,20140827,000000,42.3888,42.3977,41.9647,41.9747,116061.97116203,0
+WTFC.US,D,20140828,000000,41.9845,42.0439,41.6505,41.7324,155064.27287549,0
+WTFC.US,D,20140829,000000,41.7858,41.9647,41.5457,41.8759,106424.45394787,0
+WTFC.US,D,20140902,000000,42.1724,42.6576,42.0488,42.3511,180782.86673448,0
+WTFC.US,D,20140903,000000,42.712,42.712,42.3137,42.5341,223380.77375752,0
+WTFC.US,D,20140904,000000,42.5687,42.965,42.4263,42.4886,163995.61887237,0
+WTFC.US,D,20140905,000000,42.3511,42.7802,42.106,42.3611,138100.98806239,0
+WTFC.US,D,20140908,000000,42.3511,42.5508,42.1574,42.5508,118067.17367288,0
+WTFC.US,D,20140909,000000,42.3977,42.3977,41.9281,42.0833,141582.27052448,0
+WTFC.US,D,20140910,000000,42.1387,42.8415,42.1387,42.6052,127739.08891193,0
+WTFC.US,D,20140911,000000,42.3788,42.9917,42.3511,42.9018,118765.2512372,0
+WTFC.US,D,20140912,000000,42.5885,43.223,42.5588,43.0382,284578.90689668,0
+WTFC.US,D,20140915,000000,42.9205,42.9205,42.453,42.6646,156777.09217463,0
+WTFC.US,D,20140916,000000,42.622,42.7999,42.2256,42.4886,231688.9084796,0
+WTFC.US,D,20140917,000000,42.4619,43.1074,42.4313,42.622,185271.80898508,0
+WTFC.US,D,20140918,000000,42.712,43.5996,42.712,43.223,176290.88936404,0
+WTFC.US,D,20140919,000000,43.2804,43.6401,42.6142,42.6497,667809.32581846,0
+WTFC.US,D,20140922,000000,42.5431,42.6922,41.9647,41.9747,145823.34465441,0
+WTFC.US,D,20140923,000000,41.8856,42.0833,41.3637,41.3825,228237.97721597,0
+WTFC.US,D,20140924,000000,41.5624,41.8759,41.0752,41.4626,130338.16320577,0
+WTFC.US,D,20140925,000000,41.508,41.6059,40.6353,40.8518,145920.46848945,0
+WTFC.US,D,20140926,000000,40.8883,41.2926,40.5177,40.7085,165253.17019479,0
+WTFC.US,D,20140929,000000,40.322,40.8063,39.9157,40.6106,129380.0770414,0
+WTFC.US,D,20140930,000000,40.6165,40.6165,40.1203,40.1668,254218.60308823,0
+WTFC.US,D,20141001,000000,40.148,40.6264,39.7832,40.1104,295025.78940279,0
+WTFC.US,D,20141002,000000,40.0531,40.6708,39.8792,40.5008,164713.93056901,0
+WTFC.US,D,20141003,000000,40.9239,41.336,40.7421,40.8251,151149.97998219,0
+WTFC.US,D,20141006,000000,40.6611,41.167,40.3041,40.5078,179326.00920892,0
+WTFC.US,D,20141007,000000,40.2123,40.4534,39.7932,39.7932,196681.83618864,0
+WTFC.US,D,20141008,000000,39.6558,40.6611,39.6558,40.6264,147415.77086636,0
+WTFC.US,D,20141009,000000,40.5454,40.6611,39.4136,39.4136,187396.3928765,0
+WTFC.US,D,20141010,000000,39.5381,39.9799,39.1981,39.377,191081.0283682,0
+WTFC.US,D,20141013,000000,39.4492,40.0867,39.295,39.4838,283236.37221862,0
+WTFC.US,D,20141014,000000,39.6992,40.322,39.6657,39.8278,383321.47251713,0
+WTFC.US,D,20141015,000000,39.0696,39.204,37.7668,38.6555,399038.33478059,0
+WTFC.US,D,20141016,000000,37.758,39.8278,37.758,39.6172,397607.78162703,0
+WTFC.US,D,20141017,000000,40.322,40.322,38.9975,39.4037,292042.26659527,0
+WTFC.US,D,20141020,000000,39.4581,39.6973,38.7652,39.0429,295160.34638258,0
+WTFC.US,D,20141021,000000,39.214,39.9701,38.8472,39.8278,209098.51147408,0
+WTFC.US,D,20141022,000000,39.9246,40.3605,39.3039,39.3681,166352.89528526,0
+WTFC.US,D,20141023,000000,39.8792,40.1579,39.4294,39.637,159628.08141558,0
+WTFC.US,D,20141024,000000,39.7932,40.0937,39.4838,39.5984,159303.32359218,0
+WTFC.US,D,20141027,000000,39.3137,39.8189,39.2683,39.7181,219251.99906186,0
+WTFC.US,D,20141028,000000,40.06,41.2363,39.9701,41.176,377904.79530062,0
+WTFC.US,D,20141029,000000,41.2639,41.4755,40.5819,41.1136,397667.47231732,0
+WTFC.US,D,20141030,000000,40.8685,41.5457,40.4455,41.2363,240756.83486953,0
+WTFC.US,D,20141031,000000,42.0211,42.0211,40.914,41.6505,329068.7052897,0
+WTFC.US,D,20141103,000000,41.8225,41.9944,41.4626,41.6869,189683.86153293,0
+WTFC.US,D,20141104,000000,41.4528,41.6782,41.166,41.5802,163583.8542801,0
+WTFC.US,D,20141105,000000,41.8679,42.1535,41.4339,41.5357,347658.81433966,0
+WTFC.US,D,20141106,000000,41.6059,41.9954,41.335,41.947,111949.3837722,0
+WTFC.US,D,20141107,000000,41.8759,42.2455,41.508,42.0498,66578.38891753,0
+WTFC.US,D,20141110,000000,41.9757,42.3334,41.8512,42.2455,124306.36836735,0
+WTFC.US,D,20141111,000000,42.2455,42.2455,41.7958,41.9855,133649.47895655,0
+WTFC.US,D,20141112,000000,41.7324,42.4461,41.7324,42.2997,122928.42395778,0
+WTFC.US,D,20141113,000000,42.372,42.4718,41.8422,41.9291,84607.000796183,0
+WTFC.US,D,20141114,000000,41.9568,42.0309,41.508,41.7581,148929.28396235,0
+WTFC.US,D,20141117,000000,41.7057,41.7146,41.344,41.3717,122771.60943246,0
+WTFC.US,D,20141118,000000,41.4893,41.508,40.9743,40.9921,174640.79587503,0
+WTFC.US,D,20141119,000000,40.9743,41.1493,40.0897,40.5245,156457.39288428,0
+WTFC.US,D,20141120,000000,40.4337,40.8765,40.2182,40.8231,155853.40403515,0
+WTFC.US,D,20141121,000000,41.2818,41.2818,40.3012,40.3625,100019.33936854,0
+WTFC.US,D,20141124,000000,40.3625,40.9576,40.3625,40.8942,152694.85598324,0
+WTFC.US,D,20141125,000000,40.8942,41.1127,40.6591,41.0742,186022.49529338,0
+WTFC.US,D,20141126,000000,41.0178,41.2274,40.8597,41.2086,139610.45433191,0
+WTFC.US,D,20141128,000000,41.344,41.344,40.1639,40.2754,83477.936213884,0
+WTFC.US,D,20141201,000000,40.2754,40.3101,39.472,39.4788,190486.1448786,0
+WTFC.US,D,20141202,000000,39.5777,40.3012,39.5777,39.9019,211312.12554762,0
+WTFC.US,D,20141203,000000,39.893,40.7766,39.8663,40.5335,190737.0481191,0
+WTFC.US,D,20141204,000000,40.3902,40.3902,40.0897,40.228,153653.95385423,0
+WTFC.US,D,20141205,000000,40.2469,41.4064,40.1639,40.7489,174240.1600555,0
+WTFC.US,D,20141208,000000,40.6422,41.1493,40.5424,40.8231,121291.48265477,0
+WTFC.US,D,20141209,000000,40.2469,41.4251,40.2469,41.3984,202889.66797804,0
+WTFC.US,D,20141210,000000,41.2541,41.3816,40.0313,40.064,321683.24700047,0
+WTFC.US,D,20141211,000000,40.3813,40.8864,39.7229,40.5987,179787.34742535,0
+WTFC.US,D,20141212,000000,40.0986,40.7302,39.7962,40.064,174821.89135911,0
+WTFC.US,D,20141215,000000,40.3269,40.408,39.3988,39.472,182049.52341641,0
+WTFC.US,D,20141216,000000,39.1279,40.2083,39.1279,39.8396,313996.30013998,0
+WTFC.US,D,20141217,000000,39.8396,40.9309,39.4175,40.8498,303461.39915836,0
+WTFC.US,D,20141218,000000,41.1987,41.5457,40.9309,41.4982,158106.47466668,0
+WTFC.US,D,20141219,000000,41.3984,41.6059,41.0939,41.4528,488891.03437536,0
+WTFC.US,D,20141222,000000,41.4705,41.8322,41.3094,41.8145,160552.78126166,0
+WTFC.US,D,20141223,000000,42.122,42.372,41.8422,42.0666,157775.64660359,0
+WTFC.US,D,20141224,000000,42.0923,42.2543,41.5802,41.9855,52816.14383418,0
+WTFC.US,D,20141226,000000,42.1317,42.29,41.9193,42.199,82161.705907816,0
+WTFC.US,D,20141229,000000,42.1644,43.057,42.1644,42.4718,168959.05152539,0
+WTFC.US,D,20141230,000000,42.4283,42.877,42.0042,42.6162,151375.59055733,0
+WTFC.US,D,20141231,000000,42.7702,42.8493,42.122,42.1397,115207.07907237,0
+WTFC.US,D,20150102,000000,42.4639,42.4639,41.1393,41.8322,208298.25154165,0
+WTFC.US,D,20150105,000000,41.6505,41.6505,40.9219,41.01,229608.83967924,0
+WTFC.US,D,20150106,000000,41.1573,41.1573,39.8752,39.9948,219865.09327053,0
+WTFC.US,D,20150107,000000,40.6788,40.6788,39.9019,40.3447,116710.47510221,0
+WTFC.US,D,20150108,000000,40.6878,40.8864,40.4881,40.6689,191624.31482042,0
+WTFC.US,D,20150109,000000,40.7856,40.7856,39.8574,39.9108,127775.51035008,0
+WTFC.US,D,20150112,000000,39.9849,39.9849,39.2643,39.6854,200492.93500719,0
+WTFC.US,D,20150113,000000,40.0897,40.5522,39.0291,39.5865,321628.61484325,0
+WTFC.US,D,20150114,000000,38.9579,39.4887,38.3164,38.866,168442.06944515,0
+WTFC.US,D,20150115,000000,38.8058,38.8937,38.0456,38.4242,323137.06940617,0
+WTFC.US,D,20150116,000000,36.982,39.4887,36.982,39.4175,394534.21693078,0
+WTFC.US,D,20150120,000000,39.3266,39.4838,38.4785,38.8502,290749.30554134,0
+WTFC.US,D,20150121,000000,38.7592,39.1803,38.3728,38.6061,194286.1149244,0
+WTFC.US,D,20150122,000000,38.9826,40.6878,38.8146,40.6234,501705.3103605,0
+WTFC.US,D,20150123,000000,40.5987,40.6788,39.8396,40.0126,250695.84065493,0
+WTFC.US,D,20150126,000000,39.8752,40.4337,39.4087,40.3813,148965.70540048,0
+WTFC.US,D,20150127,000000,39.9206,40.1164,39.5332,39.8574,141885.78250897,0
+WTFC.US,D,20150128,000000,40.0739,40.0739,38.7958,38.8561,218516.48835278,0
+WTFC.US,D,20150129,000000,39.0005,39.6706,38.5615,39.6222,195094.46850974,0
+WTFC.US,D,20150130,000000,39.0637,39.8238,39.0637,39.1724,257266.87511911,0
+WTFC.US,D,20150202,000000,39.4264,40.3902,39.208,40.2754,175007.03366965,0
+WTFC.US,D,20150203,000000,40.573,41.7266,40.4594,41.0762,242750.90860761,0
+WTFC.US,D,20150204,000000,40.994,41.4645,40.8883,40.9673,165404.92618703,0
+WTFC.US,D,20150205,000000,41.2294,42.1447,41.2294,42.1357,234124.08630182,0
+WTFC.US,D,20150206,000000,42.3207,42.9562,41.8095,42.4777,222628.06403599,0
+WTFC.US,D,20150209,000000,42.2959,42.4332,41.8095,41.9805,155592.3837285,0
+WTFC.US,D,20150210,000000,42.4055,42.4055,41.3924,42.2593,182366.18758689,0
+WTFC.US,D,20150211,000000,42.1684,42.4689,41.6365,42.107,150508.55798831,0
+WTFC.US,D,20150212,000000,42.3778,43.0906,42.1604,43.0737,144284.53889305,0
+WTFC.US,D,20150213,000000,43.2547,43.2635,42.5321,43.1805,138577.50187804,0
+WTFC.US,D,20150217,000000,43.0016,43.7034,42.7999,43.6253,205296.51801504,0
+WTFC.US,D,20150218,000000,43.4068,43.4068,42.2138,42.4955,326488.85342154,0
+WTFC.US,D,20150219,000000,42.4332,42.6912,41.9904,42.4867,132474.88757657,0
+WTFC.US,D,20150220,000000,42.5321,43.0827,41.942,43.0827,170429.06123694,0
+WTFC.US,D,20150223,000000,42.8464,43.216,42.4689,43.1172,158657.85477184,0
+WTFC.US,D,20150224,000000,43.1548,43.6865,42.965,43.2073,94007.778662426,0
+WTFC.US,D,20150225,000000,43.2073,43.2073,42.7683,42.8464,167962.52050966,0
+WTFC.US,D,20150226,000000,42.8563,43.055,42.5765,42.9295,188090.42361436,0
+WTFC.US,D,20150227,000000,42.7842,42.9839,42.46,42.5411,184541.35680907,0
+WTFC.US,D,20150302,000000,42.4332,42.965,42.3047,42.8168,171581.39507138,0
+WTFC.US,D,20150303,000000,42.8563,43.2073,42.4867,42.7208,249178.28073248,0
+WTFC.US,D,20150304,000000,42.2503,42.6646,42.2405,42.3957,161284.24514428,0
+WTFC.US,D,20150305,000000,42.3394,42.4955,41.8165,42.3591,251834.01059675,0
+WTFC.US,D,20150306,000000,42.277,43.4504,42.277,42.5044,272976.65543627,0
+WTFC.US,D,20150309,000000,42.9472,43.1172,42.5231,42.8266,165820.73760579,0
+WTFC.US,D,20150310,000000,42.5321,42.6646,41.9707,42.0004,618682.87600905,0
+WTFC.US,D,20150311,000000,42.3127,42.6566,41.7898,42.6289,306407.48882114,0
+WTFC.US,D,20150312,000000,43.0639,44.0938,43.0016,43.987,345704.19715955,0
+WTFC.US,D,20150313,000000,43.8042,44.0681,43.225,43.7568,298988.6442136,0
+WTFC.US,D,20150316,000000,43.8487,43.8487,43.2349,43.3723,341606.78536895,0
+WTFC.US,D,20150317,000000,43.1548,43.3357,42.8168,43.2814,503996.82584339,0
+WTFC.US,D,20150318,000000,43.2635,43.8042,42.6724,43.0016,318475.12532442,0
+WTFC.US,D,20150319,000000,43.0116,43.4771,42.5044,42.8751,189513.89482161,0
+WTFC.US,D,20150320,000000,43.0116,43.4771,42.7397,43.2547,910918.37856777,0
+WTFC.US,D,20150323,000000,43.3535,43.5255,42.7495,43.0827,260913.06575944,0
+WTFC.US,D,20150324,000000,42.9917,43.2349,42.6289,43.0639,241870.7238526,0
+WTFC.US,D,20150325,000000,43.1637,43.5255,42.277,42.3492,268104.27637861,0
+WTFC.US,D,20150326,000000,42.3047,42.7752,41.8462,42.5668,209987.80158863,0
+WTFC.US,D,20150327,000000,42.6724,42.6724,42.1447,42.3207,205672.87287582,0
+WTFC.US,D,20150330,000000,42.5144,43.0116,42.5144,42.8089,344264.53864646,0
+WTFC.US,D,20150331,000000,42.3294,43.1637,42.3294,43.0737,398049.89741777,0
+WTFC.US,D,20150401,000000,42.9472,43.398,42.6389,43.2349,358210.91433374,0
+WTFC.US,D,20150402,000000,43.2635,43.8042,43.2349,43.3624,204343.49038375,0
+WTFC.US,D,20150406,000000,43.0994,43.4414,42.2503,43.1251,160393.94332311,0
+WTFC.US,D,20150407,000000,43.0827,43.5808,42.9472,43.3723,190717.82569341,0
+WTFC.US,D,20150408,000000,43.2635,43.6718,42.9018,43.4335,194709.00828945,0
+WTFC.US,D,20150409,000000,43.4592,43.6529,42.8168,43.2734,134081.47768113,0
+WTFC.US,D,20150410,000000,43.4968,43.6628,43.1548,43.2547,109589.07223948,0
+WTFC.US,D,20150413,000000,43.2447,43.8131,43.2447,43.7568,172576.91438051,0
+WTFC.US,D,20150414,000000,43.5432,43.7389,43.1884,43.5611,244969.58121423,0
+WTFC.US,D,20150415,000000,43.6718,44.336,43.2547,44.0592,246395.07583472,0
+WTFC.US,D,20150416,000000,44.5376,45.1446,43.3723,44.5376,389934.99865915,0
+WTFC.US,D,20150417,000000,44.2559,44.6424,43.6529,43.9406,334743.36769303,0
+WTFC.US,D,20150420,000000,44.2361,44.7986,43.987,44.3093,229896.1643579,0
+WTFC.US,D,20150421,000000,44.4555,44.6246,44.1037,44.1126,217909.4643838,0
+WTFC.US,D,20150422,000000,44.2361,44.5821,43.7666,44.2915,258935.17932719,0
+WTFC.US,D,20150423,000000,44.0592,44.3271,43.7864,44.246,164493.37852695,0
+WTFC.US,D,20150424,000000,44.2737,44.3824,43.7666,43.9229,133272.11238917,0
+WTFC.US,D,20150427,000000,43.8586,44.4022,43.4869,43.9583,261022.33007387,0
+WTFC.US,D,20150428,000000,43.9772,44.5662,43.8131,44.5109,202242.17574448,0
+WTFC.US,D,20150429,000000,44.3271,44.8964,44.3271,44.4734,183200.84554423,0
+WTFC.US,D,20150430,000000,44.2203,44.6058,43.8783,44.0306,254488.72875443,0
+WTFC.US,D,20150501,000000,44.0306,44.6147,43.7943,44.3824,706797.46363933,0
+WTFC.US,D,20150504,000000,44.2915,44.762,44.2915,44.4388,296664.75411904,0
+WTFC.US,D,20150505,000000,44.3448,44.8885,44.0829,44.2006,336981.26272533,0
+WTFC.US,D,20150506,000000,44.2094,44.4812,43.9574,44.4388,219371.38044242,0
+WTFC.US,D,20150507,000000,44.3172,44.5959,43.9129,44.336,213866.6847504,0
+WTFC.US,D,20150508,000000,44.6058,44.6622,44.1294,44.5376,189530.08212745,0
+WTFC.US,D,20150511,000000,44.4388,44.9162,44.3547,44.7531,184118.46344402,0
+WTFC.US,D,20150512,000000,44.6147,45.0704,44.336,44.8885,149851.9603952,0
+WTFC.US,D,20150513,000000,44.7916,45.4538,44.5287,45.3699,359620.22164838,0
+WTFC.US,D,20150514,000000,45.4538,45.8018,45.2067,45.8018,376188.94088164,0
+WTFC.US,D,20150515,000000,45.7208,45.9965,44.8163,45.2236,451330.41458822,0
+WTFC.US,D,20150518,000000,45.3135,46.0924,45.1366,46.0766,416149.32875947,0
+WTFC.US,D,20150519,000000,46.1744,46.6627,45.959,46.6182,272500.14162062,0
+WTFC.US,D,20150520,000000,46.6826,46.6826,45.9689,46.0677,237131.89006811,0
+WTFC.US,D,20150521,000000,45.9402,46.302,45.615,45.8957,233376.43511336,0
+WTFC.US,D,20150522,000000,45.8957,46.0677,45.4974,45.5794,269492.33785434,0
+WTFC.US,D,20150526,000000,45.4074,45.5695,44.7096,45.2334,205022.34552239,0
+WTFC.US,D,20150527,000000,45.4441,45.7208,44.8075,45.6941,217915.53462348,0
+WTFC.US,D,20150528,000000,45.8206,46.0499,45.2414,45.9323,207590.05691117,0
+WTFC.US,D,20150529,000000,46.0153,46.1103,45.0704,45.36,328913.91417762,0
+WTFC.US,D,20150601,000000,45.5883,45.6713,44.9547,45.1366,274492.19194549,0
+WTFC.US,D,20150602,000000,45.0901,45.9223,45.0309,45.7741,354736.71381795,0
+WTFC.US,D,20150603,000000,46.0153,46.5372,45.8206,46.4205,196047.49614105,0
+WTFC.US,D,20150604,000000,46.04,46.3207,45.6239,45.6615,324609.10253095,0
+WTFC.US,D,20150605,000000,45.8779,46.8279,45.8305,46.8189,347580.9129303,0
+WTFC.US,D,20150608,000000,46.6182,47.4604,46.6182,47.1531,384138.93146202,0
+WTFC.US,D,20150609,000000,47.0798,47.831,46.8376,47.4881,486624.81155784,0
+WTFC.US,D,20150610,000000,47.7165,48.3846,47.7165,48.0584,279390.87537514,0
+WTFC.US,D,20150611,000000,47.9496,48.3035,47.578,48.179,233409.82143166,0
+WTFC.US,D,20150612,000000,48.17,48.3747,47.6986,48.1216,211727.93696637,0
+WTFC.US,D,20150615,000000,47.6245,48.0673,47.071,47.7659,208197.08088015,0
+WTFC.US,D,20150616,000000,47.5435,48.4201,47.5435,48.3371,366796.25666831,0
+WTFC.US,D,20150617,000000,48.5941,48.6366,47.1718,47.2262,356309.91760421,0
+WTFC.US,D,20150618,000000,47.3161,47.8241,46.9177,47.5869,392754.62499506,0
+WTFC.US,D,20150619,000000,47.4703,47.6521,47.244,47.406,454163.19311012,0
+WTFC.US,D,20150622,000000,47.831,48.0584,47.6798,47.9131,261652.62329498,0
+WTFC.US,D,20150623,000000,48.1216,48.5576,47.9763,48.3846,287884.15240777,0
+WTFC.US,D,20150624,000000,48.3371,48.4845,48.0218,48.3105,202893.71480451,0
+WTFC.US,D,20150625,000000,48.5941,48.8906,48.0871,48.5477,268168.01389535,0
+WTFC.US,D,20150626,000000,48.774,48.8906,48.4932,48.863,558870.7809324,0
+WTFC.US,D,20150629,000000,48.604,48.8807,47.7252,47.8597,373978.36192794,0
+WTFC.US,D,20150630,000000,48.4845,48.8807,47.9329,48.3282,425754.47136195,0
+WTFC.US,D,20150701,000000,48.9559,49.291,48.1414,48.7651,306716.0593387,0
+WTFC.US,D,20150702,000000,48.6919,48.7562,47.7489,47.9666,229180.8877811,0
+WTFC.US,D,20150706,000000,47.3004,48.0584,47.0987,47.8498,275237.81972071,0
+WTFC.US,D,20150707,000000,47.6521,47.6986,46.3938,47.1264,351664.16082831,0
+WTFC.US,D,20150708,000000,46.6826,47.3418,46.3751,46.9078,259995.44785967,0
+WTFC.US,D,20150709,000000,47.4159,47.5522,46.8099,47.3605,239452.74504284,0
+WTFC.US,D,20150710,000000,48.0673,48.0673,47.5692,47.9843,162911.06938115,0
+WTFC.US,D,20150713,000000,48.4588,48.4588,48.0407,48.2127,239894.86083358,0
+WTFC.US,D,20150714,000000,48.0407,48.5022,47.8143,48.4845,203486.57488088,0
+WTFC.US,D,20150715,000000,48.863,49.0726,48.1967,48.8195,343758.68533897,0
+WTFC.US,D,20150716,000000,50.5136,50.5136,48.855,49.9869,588910.37374391,0
+WTFC.US,D,20150717,000000,50.1944,50.1944,49.3997,49.7516,394301.52440933,0
+WTFC.US,D,20150720,000000,50.0145,50.0777,49.6261,50.06,332339.55277588,0
+WTFC.US,D,20150721,000000,50.141,50.4573,49.3078,49.5252,341174.78664436,0
+WTFC.US,D,20150722,000000,49.5776,50.3041,49.5431,50.0777,334437.83229531,0
+WTFC.US,D,20150723,000000,50.1588,50.1864,49.0814,49.3819,285950.78106656,0
+WTFC.US,D,20150724,000000,48.9273,49.4452,48.8373,48.9924,204327.30307791,0
+WTFC.US,D,20150727,000000,48.6109,48.8807,48.1513,48.4301,439805.05283055,0
+WTFC.US,D,20150728,000000,48.9559,48.9559,47.9329,48.4399,392204.25659652,0
+WTFC.US,D,20150729,000000,48.6366,48.9273,48.2027,48.6919,240778.08070844,0
+WTFC.US,D,20150730,000000,48.6455,49.0726,48.3371,49.0537,236469.22223531,0
+WTFC.US,D,20150731,000000,49.0814,49.4264,48.4399,48.8195,289151.82079632,0
+WTFC.US,D,20150803,000000,48.9371,49.0191,48.3747,48.9559,300952.36675325,0
+WTFC.US,D,20150804,000000,48.8906,49.4728,48.6525,48.7651,237422.24986661,0
+WTFC.US,D,20150805,000000,49.1556,49.5688,48.7473,49.0913,209422.25759087,0
+WTFC.US,D,20150806,000000,49.2998,49.374,48.5101,48.863,164372.98543977,0
+WTFC.US,D,20150807,000000,48.7009,49.028,48.187,48.5842,246351.57245027,0
+WTFC.US,D,20150810,000000,48.9657,49.2356,48.8284,49.1269,236875.92829452,0
+WTFC.US,D,20150811,000000,48.6909,48.9173,48.2185,48.4478,183262.55964775,0
+WTFC.US,D,20150812,000000,48.2374,48.3183,47.0333,47.8013,617252.3228555,0
+WTFC.US,D,20150813,000000,47.7629,48.5012,47.6403,48.4578,232902.95641756,0
+WTFC.US,D,20150814,000000,48.345,48.9924,48.3105,48.9747,215486.42704096,0
+WTFC.US,D,20150817,000000,48.9173,49.5984,48.5842,49.2821,396584.9462393,0
+WTFC.US,D,20150818,000000,49.3454,49.6735,48.9273,49.5164,485864.00818339,0
+WTFC.US,D,20150819,000000,49.3364,49.3364,48.6722,48.774,261337.98253773,0
+WTFC.US,D,20150820,000000,48.3183,48.3272,47.6126,47.7559,473960.26815173,0
+WTFC.US,D,20150821,000000,47.1045,47.921,46.7497,47.3388,393938.32173456,0
+WTFC.US,D,20150824,000000,45.6961,46.7872,45.2256,45.3995,454921.97307135,0
+WTFC.US,D,20150825,000000,47.9398,47.9398,44.2994,44.2994,329570.51177073,0
+WTFC.US,D,20150826,000000,45.0813,45.6268,44.3923,45.5072,349518.33109796,0
+WTFC.US,D,20150827,000000,45.8235,46.4512,45.182,46.0341,355470.2011138,0
+WTFC.US,D,20150828,000000,45.7593,46.214,45.3807,45.7949,486306.12397413,0
+WTFC.US,D,20150831,000000,45.6071,46.3604,45.3244,46.2703,270269.32853462,0
+WTFC.US,D,20150901,000000,45.5072,45.9165,44.7008,44.9172,425133.28350035,0
+WTFC.US,D,20150902,000000,45.4628,45.7949,45.0319,45.7949,362526.85475318,0
+WTFC.US,D,20150903,000000,45.9432,46.5955,45.6446,46.3237,376743.35610664,0
+WTFC.US,D,20150904,000000,45.7949,46.1587,45.5715,46.0341,339487.2600106,0
+WTFC.US,D,20150908,000000,46.6776,47.5405,45.8522,47.4941,370241.11769227,0
+WTFC.US,D,20150909,000000,48.0475,48.0851,47.1589,47.3388,261453.31709184,0
+WTFC.US,D,20150910,000000,47.3299,48.177,47.1401,47.8953,229799.04052286,0
+WTFC.US,D,20150911,000000,47.5218,48.3272,47.3388,48.1098,265419.20702249,0
+WTFC.US,D,20150914,000000,48.0564,48.5566,48.002,48.3737,262554.05388891,0
+WTFC.US,D,20150915,000000,48.345,49.2158,48.345,48.9657,394602.00127398,0
+WTFC.US,D,20150916,000000,48.9371,49.0103,48.4478,48.855,247561.57356178,0
+WTFC.US,D,20150917,000000,48.9006,49.3503,47.3645,47.6868,399349.940418,0
+WTFC.US,D,20150918,000000,46.8693,47.3041,46.3978,46.4878,814553.32349249,0
+WTFC.US,D,20150921,000000,46.9128,47.4486,46.6045,46.9582,317114.37992729,0
+WTFC.US,D,20150922,000000,46.3978,46.8327,46.306,46.7408,236652.34113262,0
+WTFC.US,D,20150923,000000,46.8229,47.232,46.469,46.9781,181068.16799989,0
+WTFC.US,D,20150924,000000,46.6499,47.3942,46.4335,47.2587,232013.66630301,0
+WTFC.US,D,20150925,000000,47.8013,48.4755,47.4407,47.9743,305429.16852447,0
+WTFC.US,D,20150928,000000,47.6216,48.0564,47.241,47.5305,302058.16208341,0
+WTFC.US,D,20150929,000000,47.7233,47.9032,47.3221,47.7916,261011.20130109,0
+WTFC.US,D,20150930,000000,48.354,48.5467,47.7312,48.4755,404079.66884296,0
+WTFC.US,D,20151001,000000,48.3183,48.5566,47.7559,48.2561,299588.58623627,0
+WTFC.US,D,20151002,000000,47.5218,47.5218,45.8986,47.2222,547810.80421761,0
+WTFC.US,D,20151005,000000,47.5939,48.4835,47.404,48.4835,210057.60934507,0
+WTFC.US,D,20151006,000000,48.5012,48.7206,47.9566,48.5566,358779.49345134,0
+WTFC.US,D,20151007,000000,48.8807,49.292,48.5012,49.0913,304216.13229312,0
+WTFC.US,D,20151008,000000,49.0014,49.2534,48.6822,49.2455,553763.68594006,0
+WTFC.US,D,20151009,000000,49.0459,49.6913,48.4666,48.6031,267072.33563135,0
+WTFC.US,D,20151012,000000,48.774,49.2257,48.4578,49.2158,195680.24663981,0
+WTFC.US,D,20151013,000000,49.374,49.8999,48.9836,49.4274,246017.70926733,0
+WTFC.US,D,20151014,000000,49.3167,49.3167,47.5118,47.7135,266629.20813399,0
+WTFC.US,D,20151015,000000,46.9484,47.1778,42.9305,45.0615,895021.43252685,0
+WTFC.US,D,20151016,000000,44.9824,46.2436,43.5028,44.1907,770243.60887693,0
+WTFC.US,D,20151019,000000,43.8378,44.6335,43.7083,44.3547,494832.78732504,0
+WTFC.US,D,20151020,000000,44.3547,44.9359,44.1877,44.8173,253427.44851533,0
+WTFC.US,D,20151021,000000,44.9359,45.191,44.1383,44.1729,303777.05162223,0
+WTFC.US,D,20151022,000000,44.3172,45.2868,44.0375,44.7828,249215.71387724,0
+WTFC.US,D,20151023,000000,44.9073,45.5132,44.7639,45.4194,234998.20081715,0
+WTFC.US,D,20151026,000000,45.4717,45.4717,44.6819,44.9359,394930.80592384,0
+WTFC.US,D,20151027,000000,44.846,45.2503,44.5919,44.8984,240400.71414106,0
+WTFC.US,D,20151028,000000,44.7926,46.7408,44.7926,46.7408,434612.97448256,0
+WTFC.US,D,20151029,000000,46.8229,47.241,46.4245,46.6776,177241.8935821,0
+WTFC.US,D,20151030,000000,46.8416,46.8871,45.6358,45.8048,287463.28245593,0
+WTFC.US,D,20151102,000000,46.1587,46.9128,45.7672,46.7872,317676.88880522,0
+WTFC.US,D,20151103,000000,46.7685,47.3468,46.4245,47.1491,395374.94512781,0
+WTFC.US,D,20151104,000000,47.2964,47.3388,46.8603,47.067,391845.1007482,0
+WTFC.US,D,20151105,000000,47.2687,48.1098,46.9484,47.5672,559274.45187177,0
+WTFC.US,D,20151106,000000,48.2561,49.4372,48.2561,48.6268,397577.43042858,0
+WTFC.US,D,20151109,000000,48.7286,49.0024,47.7994,48.186,350763.74194099,0
+WTFC.US,D,20151110,000000,48.0742,48.4578,47.5475,47.9823,234958.74425916,0
+WTFC.US,D,20151111,000000,48.345,48.4094,47.2103,47.3912,226377.44875105,0
+WTFC.US,D,20151112,000000,47.1017,48.1286,46.3464,46.4018,302383.93161342,0
+WTFC.US,D,20151113,000000,46.0282,46.729,45.6575,45.7543,235505.06583125,0
+WTFC.US,D,20151116,000000,45.7712,46.1447,45.2008,46.0469,259703.06464794,0
+WTFC.US,D,20151117,000000,46.2575,46.5184,45.7988,46.4195,786811.31640356,0
+WTFC.US,D,20151118,000000,46.6182,47.2747,46.1724,47.1371,255525.72803476,0
+WTFC.US,D,20151119,000000,47.229,47.4011,46.6736,46.8012,182816.39703056,0
+WTFC.US,D,20151120,000000,47.1104,47.4011,46.4839,47.1906,192824.19886578,0
+WTFC.US,D,20151123,000000,47.247,47.6106,47.0917,47.1292,176543.81601778,0
+WTFC.US,D,20151124,000000,46.8289,47.5285,46.6924,47.4544,154438.02648082,0
+WTFC.US,D,20151125,000000,47.5919,47.7896,47.1471,47.6848,136177.73378734,0
+WTFC.US,D,20151127,000000,47.6937,47.8657,47.1748,47.7362,81177.315371457,0
+WTFC.US,D,20151130,000000,47.9102,48.011,47.5385,47.8459,164883.89728032,0
+WTFC.US,D,20151201,000000,47.9466,48.0999,47.3813,47.919,177371.39202883,0
+WTFC.US,D,20151202,000000,48.0199,48.3015,47.0542,47.0917,297719.96411844,0
+WTFC.US,D,20151203,000000,47.4297,47.666,46.5006,46.556,383296.17985175,0
+WTFC.US,D,20151204,000000,46.5925,47.5919,46.5828,47.5385,356390.85413342,0
+WTFC.US,D,20151207,000000,47.5572,48.2917,46.1627,46.5461,440097.43604228,0
+WTFC.US,D,20151208,000000,46.2743,47.3764,45.8275,46.0124,302278.71412546,0
+WTFC.US,D,20151209,000000,45.8275,46.2663,44.3448,44.5584,497628.13270219,0
+WTFC.US,D,20151210,000000,44.5218,45.1099,44.1729,44.7274,240786.17436136,0
+WTFC.US,D,20151211,000000,43.6905,44.1907,43.3278,43.7262,328012.48358368,0
+WTFC.US,D,20151214,000000,43.8556,44.3172,43.227,43.735,310589.88396739,0
+WTFC.US,D,20151215,000000,44.245,44.9093,44.1827,44.8183,357381.31490946,0
+WTFC.US,D,20151216,000000,45.1297,45.8651,44.4022,45.5834,392251.80680741,0
+WTFC.US,D,20151217,000000,45.8087,45.8374,44.6731,44.8183,366952.05948702,0
+WTFC.US,D,20151218,000000,44.5386,44.9379,43.7429,44.4645,2690870.4818438,0
+WTFC.US,D,20151221,000000,44.4477,45.0022,43.6579,44.1462,416228.24187544,0
+WTFC.US,D,20151222,000000,44.5021,44.8095,43.5571,44.3093,238104.14012509,0
+WTFC.US,D,20151223,000000,44.5672,44.7838,44.1383,44.7185,195026.68416655,0
+WTFC.US,D,20151224,000000,44.7106,45.2434,44.5021,44.7926,91516.956976386,0
+WTFC.US,D,20151228,000000,44.5119,44.9479,44.1106,44.7926,190865.53485921,0
+WTFC.US,D,20151229,000000,45.0338,45.356,44.6632,45.3274,194764.65215327,0
+WTFC.US,D,20151230,000000,45.2523,45.2523,44.6542,44.7017,88764.10327707,0
+WTFC.US,D,20151231,000000,44.6246,44.8549,44.082,44.1106,153037.82452572,0
+WTFC.US,D,20160104,000000,43.2754,43.6035,42.6181,42.9739,299777.77537328,0
+WTFC.US,D,20160105,000000,43.1736,43.3278,42.7198,43.2091,205486.71885866,0
+WTFC.US,D,20160106,000000,42.4471,43.1469,42.2079,42.9739,335181.43665731,0
+WTFC.US,D,20160107,000000,42.2731,42.71,42.0478,42.1891,381059.29652607,0
+WTFC.US,D,20160108,000000,42.3551,42.5924,41.1117,41.2096,232510.41425095,0
+WTFC.US,D,20160111,000000,41.2828,41.6455,41.175,41.2828,309620.66903025,0
+WTFC.US,D,20160112,000000,42.4115,42.4115,40.6738,41.3835,228739.78369699,0
+WTFC.US,D,20160113,000000,41.6098,41.936,39.8821,40.239,303028.38872715,0
+WTFC.US,D,20160114,000000,40.6551,40.9426,39.7279,40.4,232778.51650391,0
+WTFC.US,D,20160115,000000,39.1102,40.5285,38.8729,39.6469,435866.47897851,0
+WTFC.US,D,20160119,000000,39.1893,39.8643,37.7007,37.7184,591237.29895832,0
+WTFC.US,D,20160120,000000,36.7754,37.7007,35.191,36.5185,1104152.3186126,0
+WTFC.US,D,20160121,000000,36.3208,36.6461,35.6467,35.6911,561219.96369235,0
+WTFC.US,D,20160122,000000,36.048,36.99,35.7652,36.9722,709571.56317755,0
+WTFC.US,D,20160125,000000,36.8476,36.9189,35.5538,35.6289,346336.5137939,0
+WTFC.US,D,20160126,000000,35.7288,37.1016,35.7288,36.5185,336822.42478678,0
+WTFC.US,D,20160127,000000,36.556,37.2836,36.2003,36.3673,347302.6936112,0
+WTFC.US,D,20160128,000000,36.8832,37.6839,36.6281,36.9978,296163.95934462,0
+WTFC.US,D,20160129,000000,37.1204,38.3096,37.0068,38.2532,387959.13564012,0
+WTFC.US,D,20160201,000000,38.0713,38.357,37.7995,38.01,202789.50902316,0
+WTFC.US,D,20160202,000000,37.5564,37.5564,36.4354,36.6825,216107.61490255,0
+WTFC.US,D,20160203,000000,37.0849,37.3103,35.7288,36.4721,363737.86757128,0
+WTFC.US,D,20160204,000000,36.5086,37.7551,36.5086,37.2459,444730.0406322,0
+WTFC.US,D,20160205,000000,37.1204,37.8469,36.3772,36.4117,213609.7112702,0
+WTFC.US,D,20160208,000000,35.9482,36.1814,35.3364,36.0391,198795.29130729,0
+WTFC.US,D,20160209,000000,35.5191,36.5759,35.3254,36.3485,251773.30819986,0
+WTFC.US,D,20160210,000000,36.6748,37.2262,35.9482,35.9679,235755.96907176,0
+WTFC.US,D,20160211,000000,35.0823,35.5518,34.6178,35.1792,396882.3879841,0
+WTFC.US,D,20160212,000000,35.8365,37.2222,35.7278,37.2054,397080.68248063,0
+WTFC.US,D,20160216,000000,37.6414,38.0783,37.0295,37.8983,350069.71120312,0
+WTFC.US,D,20160217,000000,38.4252,38.4252,37.4605,37.6878,344818.95387146,0
+WTFC.US,D,20160218,000000,37.8519,37.8519,36.7577,37.0295,348142.41010162,0
+WTFC.US,D,20160219,000000,36.9376,37.8055,36.7192,37.2687,285406.48290771,0
+WTFC.US,D,20160222,000000,37.5148,38.2354,36.5205,38.1435,431914.75294045,0
+WTFC.US,D,20160223,000000,38.1435,38.3827,37.3962,37.8429,390556.18652073,0
+WTFC.US,D,20160224,000000,37.3409,38.4894,34.6612,38.4894,796164.54405891,0
+WTFC.US,D,20160225,000000,38.4518,38.8462,36.6748,38.6989,381303.11782028,0
+WTFC.US,D,20160226,000000,39.0469,39.9118,38.7829,39.2663,300247.20724262,0
+WTFC.US,D,20160229,000000,39.0558,39.8238,38.6821,38.7553,259216.43376615,0
+WTFC.US,D,20160301,000000,38.8908,40.4494,38.4518,40.3862,210490.61977627,0
+WTFC.US,D,20160302,000000,40.4317,40.8795,39.5935,40.7164,164141.30462494,0
+WTFC.US,D,20160303,000000,40.5138,41.2708,40.4771,41.2431,202948.34696171,0
+WTFC.US,D,20160304,000000,41.2521,41.4161,41.007,41.3984,216033.76031966,0
+WTFC.US,D,20160307,000000,40.9249,41.681,40.8428,41.6278,268122.48709767,0
+WTFC.US,D,20160308,000000,41.2343,41.2343,40.41,40.4574,237594.23999115,0
+WTFC.US,D,20160309,000000,40.835,40.835,39.9118,40.1668,236817.24931085,0
+WTFC.US,D,20160310,000000,40.4771,40.6689,39.5391,40.2706,295829.08445507,0
+WTFC.US,D,20160311,000000,40.5512,41.007,40.2231,40.9526,552256.24308377,0
+WTFC.US,D,20160314,000000,40.8428,40.8428,39.9958,40.5325,278076.6684823,0
+WTFC.US,D,20160315,000000,40.1846,40.9387,39.7289,39.9859,173002.84286541,0
+WTFC.US,D,20160316,000000,39.9216,40.3408,39.1289,39.301,298571.82108824,0
+WTFC.US,D,20160317,000000,39.1546,39.8238,38.5448,39.6578,420950.8883541,0
+WTFC.US,D,20160318,000000,39.9672,40.7875,38.9826,40.0333,694673.1715656,0
+WTFC.US,D,20160321,000000,40.0937,40.6412,36.6214,40.3328,418723.11038794,0
+WTFC.US,D,20160322,000000,40.1302,41.2431,39.6755,40.1579,287238.68358742,0
+WTFC.US,D,20160323,000000,40.066,40.6076,39.2238,39.6488,305484.81238829,0
+WTFC.US,D,20160324,000000,39.2287,39.8238,38.7869,39.7962,226182.18937436,0
+WTFC.US,D,20160328,000000,39.805,41.3894,39.3504,39.6676,426393.86994259,0
+WTFC.US,D,20160329,000000,39.6755,40.7372,38.8196,39.9385,462367.12205086,0
+WTFC.US,D,20160330,000000,40.2033,40.4139,40.066,40.3328,321906.83416237,0
+WTFC.US,D,20160331,000000,40.3328,40.8261,39.7378,40.4317,248050.2278568,0
+WTFC.US,D,20160401,000000,40.0333,40.6076,39.5935,40.4494,255836.32196556,0
+WTFC.US,D,20160404,000000,40.3961,40.8162,40.0937,40.3585,202912.9372302,0
+WTFC.US,D,20160405,000000,39.9216,40.3496,39.1813,39.2387,329558.37129135,0
+WTFC.US,D,20160406,000000,39.3098,39.89,38.9559,39.6488,206058.33309612,0
+WTFC.US,D,20160407,000000,39.292,39.7428,38.435,38.7078,302738.02892866,0
+WTFC.US,D,20160408,000000,38.7642,41.007,38.7642,39.038,151353.3330118,0
+WTFC.US,D,20160411,000000,38.8908,40.0937,38.8908,39.4037,149692.11075002,0
+WTFC.US,D,20160412,000000,39.4294,40.3674,39.4136,40.3496,194689.78586376,0
+WTFC.US,D,20160413,000000,40.997,42.3264,40.9387,42.3017,297626.88710986,0
+WTFC.US,D,20160414,000000,42.0112,43.2033,42.0112,42.8483,290924.33078573,0
+WTFC.US,D,20160415,000000,42.8188,43.4325,42.2386,42.9225,330102.6694502,0
+WTFC.US,D,20160418,000000,42.5658,43.7765,42.5478,43.5907,447222.88573147,0
+WTFC.US,D,20160419,000000,45.5942,47.5265,44.6908,46.4878,880673.40931343,0
+WTFC.US,D,20160420,000000,46.5411,47.3091,46.2229,46.905,643295.67453789,0
+WTFC.US,D,20160421,000000,47.1075,47.7105,46.9316,47.1531,459546.48400834,0
+WTFC.US,D,20160422,000000,47.3171,47.7352,47.1975,47.4989,492069.81655959,0
+WTFC.US,D,20160425,000000,47.4277,47.4524,46.469,47.4277,408202.37329893,0
+WTFC.US,D,20160426,000000,47.4277,48.1088,46.9602,47.8924,334812.16374285,0
+WTFC.US,D,20160427,000000,48.0841,48.2561,47.5998,47.9466,398134.88077344,0
+WTFC.US,D,20160428,000000,47.408,48.0841,47.2262,47.4891,179721.58649537,0
+WTFC.US,D,20160429,000000,47.5168,48.2828,47.0353,47.4377,217285.24140237,0
+WTFC.US,D,20160502,000000,47.4723,47.6748,46.8623,47.2914,318432.63364659,0
+WTFC.US,D,20160503,000000,46.6322,46.6409,45.5004,46.3227,214490.90773184,0
+WTFC.US,D,20160504,000000,45.8018,46.4789,45.3748,45.868,153983.7702107,0
+WTFC.US,D,20160505,000000,45.9036,46.1764,45.4361,45.5023,195885.62308265,0
+WTFC.US,D,20160506,000000,45.0437,46.13,44.6908,46.0855,196319.64522047,0
+WTFC.US,D,20160509,000000,45.9223,46.3968,45.6308,45.9136,143579.37938242,0
+WTFC.US,D,20160510,000000,46.2238,46.8089,45.959,46.5708,145923.50360929,0
+WTFC.US,D,20160511,000000,46.2535,46.8822,46.2535,46.4799,122770.59772585,0
+WTFC.US,D,20160512,000000,46.6429,46.7814,45.7198,46.1577,157202.0089529,0
+WTFC.US,D,20160513,000000,46.04,46.8643,45.0417,45.0714,275538.29658537,0
+WTFC.US,D,20160516,000000,45.0081,45.9036,44.6216,45.5172,316871.5703397,0
+WTFC.US,D,20160517,000000,45.527,46.0153,44.5712,44.8707,396554.59504086,0
+WTFC.US,D,20160518,000000,44.8806,47.073,44.8065,46.9434,323088.50748866,0
+WTFC.US,D,20160519,000000,46.7912,47.5208,46.131,46.1477,404055.3878842,0
+WTFC.US,D,20160520,000000,46.4897,47.4752,46.4897,47.0196,289637.43997149,0
+WTFC.US,D,20160523,000000,46.9829,47.0917,46.3604,46.7537,247164.9845687,0
+WTFC.US,D,20160524,000000,46.9177,48.0436,46.7912,47.8874,290145.31669221,0
+WTFC.US,D,20160525,000000,47.9863,48.6812,47.229,48.437,224286.25117791,0
+WTFC.US,D,20160526,000000,48.4458,48.4458,47.7649,47.9506,146759.17327325,0
+WTFC.US,D,20160527,000000,47.9239,48.5645,47.8795,48.5645,164096.78953388,0
+WTFC.US,D,20160531,000000,48.5645,48.9193,48.3421,48.6899,278823.30796415,0
+WTFC.US,D,20160601,000000,48.4815,49.0033,48.016,48.8827,175191.16427357,0
+WTFC.US,D,20160602,000000,48.7276,49.1487,48.4458,49.1298,185940.54705757,0
+WTFC.US,D,20160603,000000,48.4735,48.4735,47.0096,48.2244,289766.93841821,0
+WTFC.US,D,20160606,000000,48.2156,49.4422,47.8795,49.0745,195164.27626619,0
+WTFC.US,D,20160607,000000,48.9667,49.2109,48.5002,48.7819,166575.47074054,0
+WTFC.US,D,20160608,000000,48.7276,49.2959,48.7276,49.1585,157186.83335367,0
+WTFC.US,D,20160609,000000,48.7365,48.7562,47.2103,47.8231,1083188.745844,0
+WTFC.US,D,20160610,000000,47.073,47.5405,46.6152,47.1559,1152461.3094771,0
+WTFC.US,D,20160613,000000,46.9247,47.229,46.4897,46.5965,390429.72319386,0
+WTFC.US,D,20160614,000000,46.3978,46.7745,45.5458,45.7099,521431.56593905,0
+WTFC.US,D,20160615,000000,45.8582,46.9177,45.4925,45.9402,318130.13336872,0
+WTFC.US,D,20160616,000000,45.6585,45.7386,44.843,45.2177,435186.61213324,0
+WTFC.US,D,20160617,000000,45.365,45.9086,44.9547,45.2977,604686.92669764,0
+WTFC.US,D,20160620,000000,46.0153,46.8269,45.9965,46.122,260357.63882783,0
+WTFC.US,D,20160621,000000,46.306,46.8269,45.9452,46.5708,359313.67454404,0
+WTFC.US,D,20160622,000000,46.6065,47.2944,46.5965,46.6529,250692.80553509,0
+WTFC.US,D,20160623,000000,47.3635,48.1246,47.3635,48.1148,295327.27797405,0
+WTFC.US,D,20160624,000000,45.6021,47.0473,44.9913,45.1741,998368.27495201,0
+WTFC.US,D,20160627,000000,44.34,44.7462,42.6122,42.8503,506265.07207413,0
+WTFC.US,D,20160628,000000,43.6204,44.7709,42.9966,44.5525,445068.96234822,0
+WTFC.US,D,20160629,000000,45.1564,45.8582,44.9547,45.8492,527365.22523582,0
+WTFC.US,D,20160630,000000,46.04,46.6706,45.3837,46.6706,426824.85696057,0
+WTFC.US,D,20160701,000000,46.2615,46.6065,45.4658,45.949,227223.23548115,0
+WTFC.US,D,20160705,000000,45.6486,45.8166,44.5712,44.8974,196045.47272782,0
+WTFC.US,D,20160706,000000,44.5969,45.6398,44.2767,45.4311,347944.11560509,0
+WTFC.US,D,20160707,000000,45.6398,46.3148,45.2878,45.7643,266303.43860397,0
+WTFC.US,D,20160708,000000,46.4166,47.0542,46.1952,46.306,330299.95224012,0
+WTFC.US,D,20160711,000000,46.6993,47.3211,46.3514,47.0817,186805.55621335,0
+WTFC.US,D,20160712,000000,47.5839,48.3994,47.1371,48.3154,484893.78153964,0
+WTFC.US,D,20160713,000000,48.2244,48.5388,47.8696,48.1345,298787.31459723,0
+WTFC.US,D,20160714,000000,48.6712,49.1585,48.5457,48.5734,296423.96794466,0
+WTFC.US,D,20160715,000000,49.0656,49.3601,48.3895,48.7276,278982.1459027,0
+WTFC.US,D,20160718,000000,48.5921,48.8827,48.3994,48.6515,234553.04990657,0
+WTFC.US,D,20160719,000000,48.3599,48.9856,48.1395,48.4271,404924.44386645,0
+WTFC.US,D,20160720,000000,47.3121,48.6861,46.5965,48.1444,315501.71958304,0
+WTFC.US,D,20160721,000000,48.3599,48.5556,48.016,48.2067,386672.24482589,0
+WTFC.US,D,20160722,000000,48.5457,49.0033,48.3065,48.9193,343229.56277935,0
+WTFC.US,D,20160725,000000,48.7918,48.9667,47.7836,48.4458,250275.98240972,0
+WTFC.US,D,20160726,000000,48.3599,48.7276,48.1148,48.5002,272694.3892907,0
+WTFC.US,D,20160727,000000,48.7918,49.2198,48.3697,48.5645,320228.41288816,0
+WTFC.US,D,20160728,000000,48.3797,48.8205,48.3154,48.6999,191621.27970058,0
+WTFC.US,D,20160729,000000,48.5092,48.9984,48.2156,48.2709,340378.57353838,0
+WTFC.US,D,20160801,000000,48.4084,48.6021,47.8133,48.0247,241927.37942304,0
+WTFC.US,D,20160802,000000,47.9141,48.4558,47.5582,47.8498,159675.63162649,0
+WTFC.US,D,20160803,000000,47.8874,48.4172,47.7649,48.3421,113160.3965903,0
+WTFC.US,D,20160804,000000,48.35,48.6929,47.9427,48.5388,130853.12187279,0
+WTFC.US,D,20160805,000000,49.0557,50.0718,48.857,49.9987,281637.87576698,0
+WTFC.US,D,20160808,000000,50.0086,50.0807,49.461,49.6053,254433.08489061,0
+WTFC.US,D,20160809,000000,49.7249,49.7822,49.1921,49.6409,219824.62500592,0
+WTFC.US,D,20160810,000000,49.5222,49.5954,48.7176,48.7898,163467.50801938,0
+WTFC.US,D,20160811,000000,48.855,49.3305,48.6792,49.1477,167239.15027995,0
+WTFC.US,D,20160812,000000,48.8274,48.9559,48.3302,48.9273,125870.46679409,0
+WTFC.US,D,20160815,000000,48.863,49.5302,48.863,49.3958,178983.04066645,0
+WTFC.US,D,20160816,000000,49.0646,49.3591,48.771,49.1477,71323.292941711,0
+WTFC.US,D,20160817,000000,49.0468,49.5905,49.0468,49.2751,107034.5130367,0
+WTFC.US,D,20160818,000000,49.285,49.5855,48.8323,49.5489,129873.78986951,0
+WTFC.US,D,20160819,000000,49.3207,49.796,49.3207,49.5756,242552.61411108,0
+WTFC.US,D,20160822,000000,49.3858,49.7703,49.0736,49.6893,75968.038011008,0
+WTFC.US,D,20160823,000000,49.796,50.1262,49.796,49.8722,110842.57673542,0
+WTFC.US,D,20160824,000000,49.716,50.1568,49.6508,50.0728,111910.93892082,0
+WTFC.US,D,20160825,000000,50.0906,50.4395,48.8807,50.4395,205069.8957333,0
+WTFC.US,D,20160826,000000,50.4475,50.7598,50.0728,50.5206,204506.37514876,0
+WTFC.US,D,20160829,000000,50.6589,50.9861,50.6589,50.8062,189213.41795696,0
+WTFC.US,D,20160830,000000,50.9664,51.2352,50.5759,50.8813,109665.96194222,0
+WTFC.US,D,20160831,000000,50.8903,51.09,50.227,50.919,202790.52072978,0
+WTFC.US,D,20160901,000000,51.1097,51.2253,49.9997,50.4029,161526.04302526,0
+WTFC.US,D,20160902,000000,50.5206,50.8339,50.227,50.825,189821.45363256,0
+WTFC.US,D,20160906,000000,50.9001,50.919,49.7872,49.9176,104624.62787985,0
+WTFC.US,D,20160907,000000,49.7773,50.6243,49.7773,50.5661,177642.52940163,0
+WTFC.US,D,20160908,000000,50.6432,50.7825,50.2774,50.5948,164106.90660003,0
+WTFC.US,D,20160909,000000,50.5127,51.3281,50.484,50.995,670156.48516518,0
+WTFC.US,D,20160912,000000,50.7875,51.1374,50.0639,51.1284,316369.76385868,0
+WTFC.US,D,20160913,000000,50.5561,50.91,49.9897,50.7222,171590.50043091,0
+WTFC.US,D,20160914,000000,50.7875,51.0701,50.2468,50.3219,163166.01944812,0
+WTFC.US,D,20160915,000000,50.2853,50.742,50.141,50.6856,158724.62740842,0
+WTFC.US,D,20160916,000000,50.6046,50.6046,48.1414,50.227,285085.77191077,0
+WTFC.US,D,20160919,000000,50.4208,50.7222,49.882,50.0451,225519.52154156,0
+WTFC.US,D,20160920,000000,50.3021,50.3585,49.8435,49.8435,159539.05123347,0
+WTFC.US,D,20160921,000000,50.1737,50.6669,49.8722,50.3407,234881.85455643,0
+WTFC.US,D,20160922,000000,50.4306,50.9861,50.3664,50.8339,310136.63940388,0
+WTFC.US,D,20160923,000000,50.6432,51.1186,50.3841,50.7025,85582.285973008,0
+WTFC.US,D,20160926,000000,50.312,50.3762,49.7822,49.8159,146140.00882489,0
+WTFC.US,D,20160927,000000,49.6152,50.2853,49.3958,49.9809,207987.65761084,0
+WTFC.US,D,20160928,000000,50.2171,50.6926,48.8462,50.6046,106626.79527088,0
+WTFC.US,D,20160929,000000,50.742,50.91,49.796,49.8247,117192.04745094,0
+WTFC.US,D,20160930,000000,49.9897,51.0701,49.9897,50.91,171139.27928064,0
+WTFC.US,D,20161003,000000,50.4118,50.9486,50.312,50.8536,185286.9845843,0
+WTFC.US,D,20161004,000000,50.995,51.2441,50.4929,50.7123,236898.18584006,0
+WTFC.US,D,20161005,000000,51.0227,51.859,50.7123,51.1374,199135.22472992,0
+WTFC.US,D,20161006,000000,51.2925,51.3914,50.8062,51.1571,104082.35313423,0
+WTFC.US,D,20161007,000000,51.2253,51.4536,50.651,51.3281,168772.89750824,0
+WTFC.US,D,20161010,000000,51.6206,51.9251,51.3657,51.5485,101355.80380691,0
+WTFC.US,D,20161011,000000,51.51,51.8143,50.742,51.09,112415.78052169,0
+WTFC.US,D,20161012,000000,51.1661,51.419,50.3841,50.9001,101165.6029633,0
+WTFC.US,D,20161013,000000,50.5858,50.5858,49.1575,49.4511,250059.47719412,0
+WTFC.US,D,20161014,000000,49.9809,50.312,48.0407,49.6251,225559.98980616,0
+WTFC.US,D,20161017,000000,49.7703,50.0639,48.7443,49.5855,346442.74298848,0
+WTFC.US,D,20161018,000000,50.5295,50.8162,49.0923,49.9364,431176.20711153,0
+WTFC.US,D,20161019,000000,50.2468,51.3371,49.6755,50.6342,306448.96879234,0
+WTFC.US,D,20161020,000000,50.3841,50.9664,50.0174,50.0451,284559.684471,0
+WTFC.US,D,20161021,000000,49.6705,50.0728,49.6705,50.0264,140957.03583643,0
+WTFC.US,D,20161024,000000,50.484,51.08,50.2764,50.4564,158375.58862626,0
+WTFC.US,D,20161025,000000,50.2853,50.3486,49.4057,49.6982,270553.61809344,0
+WTFC.US,D,20161026,000000,49.7426,49.9266,49.3591,49.4511,234984.03692454,0
+WTFC.US,D,20161027,000000,49.8623,49.882,49.3117,49.4057,226742.67483905,0
+WTFC.US,D,20161028,000000,49.461,49.6606,49.028,49.3858,286409.08416314,0
+WTFC.US,D,20161031,000000,49.4699,49.8435,49.1852,49.4234,422059.7188041,0
+WTFC.US,D,20161101,000000,49.5124,49.7773,48.5072,48.9657,308493.62786118,0
+WTFC.US,D,20161102,000000,48.7987,48.9273,47.5988,47.6274,423825.1468472,0
+WTFC.US,D,20161103,000000,47.8844,48.1603,47.498,47.5889,331776.03219134,0
+WTFC.US,D,20161104,000000,47.5889,48.3767,47.3201,47.5355,813681.23239039,0
+WTFC.US,D,20161107,000000,48.4241,49.4511,48.093,49.3394,259007.01049686,0
+WTFC.US,D,20161108,000000,49.0913,49.5578,48.6959,49.4145,251518.3581329,0
+WTFC.US,D,20161109,000000,49.883,52.3333,49.5816,52.0941,459496.91038421,0
+WTFC.US,D,20161110,000000,53.0282,55.4281,52.6555,54.9933,607090.74161481,0
+WTFC.US,D,20161111,000000,54.7016,56.5193,53.73,56.0874,533460.75759098,0
+WTFC.US,D,20161114,000000,56.9513,59.1071,56.4294,57.4525,453004.78903599,0
+WTFC.US,D,20161115,000000,56.8871,58.4566,56.0785,58.252,421987.88763443,0
+WTFC.US,D,20161116,000000,57.907,58.6751,57.8034,58.1008,382119.56505855,0
+WTFC.US,D,20161117,000000,57.5394,58.6207,56.8771,58.1997,279805.67508727,0
+WTFC.US,D,20161118,000000,58.345,59.1624,57.8893,59.0547,382630.47689911,0
+WTFC.US,D,20161121,000000,59.1812,59.201,58.0346,59.1248,175042.44340117,0
+WTFC.US,D,20161122,000000,59.2187,60.0648,58.7206,59.9274,293240.12722737,0
+WTFC.US,D,20161123,000000,60.2181,60.6332,59.6408,60.3762,258773.3062688,0
+WTFC.US,D,20161125,000000,60.6036,60.8546,59.201,60.7617,146495.11784674,0
+WTFC.US,D,20161128,000000,60.3218,60.5769,56.4294,59.3482,514650.09649895,0
+WTFC.US,D,20161129,000000,59.9967,60.6036,59.3215,59.7871,480599.08695912,0
+WTFC.US,D,20161130,000000,60.8003,61.1432,60.1182,60.4395,414291.83541439,0
+WTFC.US,D,20161201,000000,61.082,63.7656,60.5769,63.3682,855475.84436115,0
+WTFC.US,D,20161202,000000,63.0302,63.2327,61.9724,62.3867,668046.06516636,0
+WTFC.US,D,20161205,000000,63.1024,63.213,62.2128,62.4876,353218.14218889,0
+WTFC.US,D,20161206,000000,62.5695,63.9563,61.7166,63.7734,389764.02024122,0
+WTFC.US,D,20161207,000000,63.7112,63.7112,61.9162,63.4977,490742.45748075,0
+WTFC.US,D,20161208,000000,63.8911,65.7473,63.8733,65.3035,477165.35470793,0
+WTFC.US,D,20161209,000000,65.5536,65.5536,64.2963,64.7371,344889.7733345,0
+WTFC.US,D,20161212,000000,64.4792,64.9951,62.863,63.0113,335262.37318652,0
+WTFC.US,D,20161213,000000,64.1233,64.5672,63.6736,64.3062,1240755.9808848,0
+WTFC.US,D,20161214,000000,64.1332,66.031,63.4146,64.582,648140.73751696,0
+WTFC.US,D,20161215,000000,64.9299,65.9667,64.6274,65.7937,555502.80961119,0
+WTFC.US,D,20161216,000000,65.7661,67.0599,65.346,65.4893,731549.87768102,0
+WTFC.US,D,20161219,000000,65.5259,66.0597,64.9951,65.9015,528715.85356679,0
+WTFC.US,D,20161220,000000,66.8218,66.9216,66.1259,66.6943,416930.36626623,0
+WTFC.US,D,20161221,000000,66.3888,66.6092,65.685,66.2959,309697.55873299,0
+WTFC.US,D,20161222,000000,66.5262,66.9858,65.9391,66.4175,261952.08845301,0
+WTFC.US,D,20161223,000000,66.5549,66.7743,66.0962,66.6478,335128.82791334,0
+WTFC.US,D,20161227,000000,66.5994,67.5472,66.5647,67.5176,224272.0872853,0
+WTFC.US,D,20161228,000000,67.8684,67.8864,66.7831,66.8296,277948.1817422,0
+WTFC.US,D,20161229,000000,66.9404,67.3732,66.0695,66.536,209711.60568274,0
+WTFC.US,D,20161230,000000,66.6764,66.9818,65.9104,66.628,204564.04242581,0
+WTFC.US,D,20170103,000000,67.6126,68.3726,65.8363,66.4076,323135.04599295,0
+WTFC.US,D,20170104,000000,66.4906,67.8684,66.3503,67.6669,225844.27936496,0
+WTFC.US,D,20170105,000000,67.224,67.8684,65.7029,66.1348,423215.08775838,0
+WTFC.US,D,20170106,000000,66.6666,66.6943,65.7473,66.0408,606673.91848944,0
+WTFC.US,D,20170109,000000,65.8017,66.3602,64.6472,64.6927,446880.92889562,0
+WTFC.US,D,20170110,000000,64.9585,65.8501,64.6274,65.3895,554360.59284289,0
+WTFC.US,D,20170111,000000,65.3312,65.8461,64.5443,65.601,503372.60286195,0
+WTFC.US,D,20170112,000000,65.1504,65.433,63.1378,63.5786,462912.43191633,0
+WTFC.US,D,20170113,000000,64.0838,65.7296,63.982,64.2963,192378.03624857,0
+WTFC.US,D,20170117,000000,63.8001,63.8001,62.2215,62.6061,273370.20930949,0
+WTFC.US,D,20170118,000000,63.1378,63.5312,61.6681,63.4789,500632.90134864,0
+WTFC.US,D,20170119,000000,64.2875,64.4308,62.3224,62.6328,402342.56858506,0
+WTFC.US,D,20170120,000000,62.8443,65.1958,62.8443,64.92,507494.29561131,0
+WTFC.US,D,20170123,000000,64.2429,65.01,63.8001,64.4139,410668.91402621,0
+WTFC.US,D,20170124,000000,64.7273,66.0498,64.2231,65.8194,390595.64307872,0
+WTFC.US,D,20170125,000000,66.2148,66.9948,66.2089,66.5825,619523.60420608,0
+WTFC.US,D,20170126,000000,66.5647,66.9808,66.2326,66.8751,306248.65088258,0
+WTFC.US,D,20170127,000000,66.3888,66.3977,65.5062,65.9203,232727.93117318,0
+WTFC.US,D,20170130,000000,65.5536,65.6099,64.3695,65.516,441201.2079592,0
+WTFC.US,D,20170131,000000,65.1701,65.9757,65.0851,65.7394,317976.35396325,0
+WTFC.US,D,20170201,000000,66.5262,67.0224,65.1217,65.8116,246351.57245027,0
+WTFC.US,D,20170202,000000,65.2442,65.5625,64.2331,64.6373,248786.75027248,0
+WTFC.US,D,20170203,000000,65.5912,66.7546,65.516,66.7041,211897.90367768,0
+WTFC.US,D,20170206,000000,66.031,66.8059,65.4261,65.9757,203569.53482331,0
+WTFC.US,D,20170207,000000,66.2336,66.546,65.3302,65.863,188456.66140898,0
+WTFC.US,D,20170208,000000,65.3025,65.8363,64.3122,65.4597,286269.46865028,0
+WTFC.US,D,20170209,000000,65.5704,66.9651,65.3124,66.6201,353875.75148861,0
+WTFC.US,D,20170210,000000,67.052,67.1104,66.2515,66.9521,155216.02886773,0
+WTFC.US,D,20170213,000000,67.3565,68.4072,67.3565,67.5689,304356.7595126,0
+WTFC.US,D,20170214,000000,67.31,69.1871,66.8771,69.0201,292475.27702647,0
+WTFC.US,D,20170215,000000,69.0565,69.6654,68.5346,69.4095,271003.82753709,0
+WTFC.US,D,20170216,000000,69.1218,69.5814,68.6632,69.527,198663.76944735,0
+WTFC.US,D,20170217,000000,69.0565,69.6457,68.3312,69.3046,445214.64810077,0
+WTFC.US,D,20170221,000000,69.4697,70.5639,67.9081,69.6101,267373.82420261,0
+WTFC.US,D,20170222,000000,69.2859,70.2259,69.0565,69.3235,255455.92027834,0
+WTFC.US,D,20170223,000000,69.3423,69.527,68.1532,69.5172,212793.26403193,0
+WTFC.US,D,20170224,000000,68.6632,69.2632,68.3112,68.9745,168700.05463196,0
+WTFC.US,D,20170227,000000,68.8836,69.1831,68.3409,68.5346,624579.10216107,0
+WTFC.US,D,20170228,000000,68.4437,68.5516,67.6333,67.7973,212210.52102171,0
+WTFC.US,D,20170301,000000,69.3146,70.1636,69.2108,69.7653,357692.92054687,0
+WTFC.US,D,20170302,000000,69.7751,69.8681,68.1492,68.1749,253801.77996287,0
+WTFC.US,D,20170303,000000,68.1946,68.9222,67.7014,68.3212,255192.87655844,0
+WTFC.US,D,20170306,000000,67.7064,68.3212,66.8771,67.833,277168.15594207,0
+WTFC.US,D,20170307,000000,67.7241,68.1789,67.2269,67.4009,161934.7724977,0
+WTFC.US,D,20170308,000000,68.1038,68.5346,66.2603,66.3433,354756.94795025,0
+WTFC.US,D,20170309,000000,66.5657,67.5601,66.4273,66.4916,251488.00693444,0
+WTFC.US,D,20170310,000000,66.7564,67.1183,65.3885,66.1437,323037.92215791,0
+WTFC.US,D,20170313,000000,66.0864,67.2923,66.0211,66.4362,349537.55352365,0
+WTFC.US,D,20170314,000000,65.9391,66.629,65.3124,66.4729,218534.69907185,0
+WTFC.US,D,20170315,000000,66.7477,67.3664,65.5704,65.9757,377558.79163829,0
+WTFC.US,D,20170316,000000,66.4273,67.1183,65.7937,66.7564,405932.10365496,0
+WTFC.US,D,20170317,000000,66.5924,67.1004,65.8551,66.9521,1195502.3439976,0
+WTFC.US,D,20170320,000000,66.8415,67.0055,65.9578,66.0864,307495.07343221,0
+WTFC.US,D,20170321,000000,66.4462,66.4462,61.8816,61.9744,475723.67278161,0
+WTFC.US,D,20170322,000000,61.3873,61.9657,60.4196,61.7176,893066.81534674,0
+WTFC.US,D,20170323,000000,61.6641,63.3919,61.5495,62.3244,363113.64458984,0
+WTFC.US,D,20170324,000000,62.528,63.3267,62.0456,62.9017,440562.82108516,0
+WTFC.US,D,20170327,000000,61.3676,62.0555,60.0628,61.9221,637599.76629565,0
+WTFC.US,D,20170328,000000,61.6928,63.2269,60.7419,62.7662,399136.47032224,0
+WTFC.US,D,20170329,000000,62.5992,63.0974,62.1139,62.693,273249.81622232,0
+WTFC.US,D,20170330,000000,63.3267,65.1295,63.1795,64.7727,708135.95149091,0
+WTFC.US,D,20170331,000000,64.6442,65.4963,63.2446,63.5362,857911.02218337,0
+WTFC.US,D,20170403,000000,63.639,63.7507,61.9914,62.7761,581404.52236748,0
+WTFC.US,D,20170404,000000,62.5003,63.1508,62.3046,62.6833,699725.63440072,0
+WTFC.US,D,20170405,000000,63.4373,64.2094,61.6167,61.752,813096.46596694,0
+WTFC.US,D,20170406,000000,61.7006,63.3257,61.1927,63.1418,633341.49315327,0
+WTFC.US,D,20170407,000000,62.3698,63.0964,62.268,62.6091,369785.84971553,0
+WTFC.US,D,20170410,000000,62.3244,62.875,61.5238,62.0842,342334.20242511,0
+WTFC.US,D,20170411,000000,61.6355,62.7851,61.4763,62.701,507154.36218868,0
+WTFC.US,D,20170412,000000,62.536,62.7375,61.2757,61.3399,348073.61405179,0
+WTFC.US,D,20170413,000000,61.0621,61.2481,59.8394,59.9245,677957.75487316,0
+WTFC.US,D,20170417,000000,59.8869,60.8447,59.0053,60.7993,616810.20706475,0
+WTFC.US,D,20170418,000000,60.0807,61.0621,59.5627,60.6026,432853.61667914,0
+WTFC.US,D,20170419,000000,62.104,62.5824,61.2578,61.589,506088.02341652,0
+WTFC.US,D,20170420,000000,62.0655,64.3299,62.0655,64.1471,847822.28381895,0
+WTFC.US,D,20170421,000000,64.1194,64.928,63.7952,64.6245,1036279.9569345,0
+WTFC.US,D,20170424,000000,66.5193,67.4454,65.775,66.8771,699815.67628946,0
+WTFC.US,D,20170425,000000,67.6155,67.7163,66.537,66.5559,609188.00942762,0
+WTFC.US,D,20170426,000000,66.5272,67.7776,66.116,67.1351,468405.99883558,0
+WTFC.US,D,20170427,000000,67.5789,67.6155,66.0112,66.3345,470444.58766474,0
+WTFC.US,D,20170428,000000,66.4639,66.6576,65.1197,65.1869,566995.79675718,0
+WTFC.US,D,20170501,000000,65.5349,66.6389,64.9734,66.2603,561297.8651017,0
+WTFC.US,D,20170502,000000,66.3433,66.4086,64.8439,65.2145,406704.03580217,0
+WTFC.US,D,20170503,000000,64.754,66.2603,64.3566,66.2515,281582.23190315,0
+WTFC.US,D,20170504,000000,66.9057,67.3664,65.9845,66.713,302027.81088495,0
+WTFC.US,D,20170505,000000,67.0322,67.0322,66.0695,66.8672,260649.01033294,0
+WTFC.US,D,20170508,000000,66.8514,67.2546,66.1061,66.9521,272625.59324088,0
+WTFC.US,D,20170509,000000,67.0807,67.4416,65.773,66.1328,355387.24117137,0
+WTFC.US,D,20170510,000000,65.8096,66.4906,65.7543,66.1881,190994.02159931,0
+WTFC.US,D,20170511,000000,65.8708,66.0014,64.6927,65.3183,333138.8010017,0
+WTFC.US,D,20170512,000000,64.7193,65.1256,64.0185,65.0891,296579.77076337,0
+WTFC.US,D,20170515,000000,65.2649,66.7851,65.2649,66.4452,419573.95565113,0
+WTFC.US,D,20170516,000000,66.4264,67.2646,65.9914,66.9521,284597.11761575,0
+WTFC.US,D,20170517,000000,65.2649,65.5596,62.9521,63.4304,528893.91393103,0
+WTFC.US,D,20170518,000000,63.2654,64.2785,63.2289,63.6519,658744.43454839,0
+WTFC.US,D,20170519,000000,63.5956,64.6393,63.0707,63.5856,1022488.3723593,0
+WTFC.US,D,20170522,000000,63.7893,64.4327,63.1033,63.5856,373302.54190914,0
+WTFC.US,D,20170523,000000,63.7981,65.3371,63.3058,65.1068,625876.11004144,0
+WTFC.US,D,20170524,000000,65.1068,65.4656,64.7856,65.2649,338375.39444075,0
+WTFC.US,D,20170525,000000,65.4854,66.4076,65.2382,65.691,406522.9403181,0
+WTFC.US,D,20170526,000000,65.4943,65.8897,64.7066,65.2482,360326.39286562,0
+WTFC.US,D,20170530,000000,64.8123,65.0238,64.0097,64.4812,268640.48088454,0
+WTFC.US,D,20170531,000000,64.5919,64.6492,62.8838,63.3752,520788.12053194,0
+WTFC.US,D,20170601,000000,63.7003,65.6811,63.0707,65.6337,454266.38718485,0
+WTFC.US,D,20170602,000000,64.6927,66.2899,64.5365,65.347,402833.24629332,0
+WTFC.US,D,20170605,000000,65.4132,66.5647,64.7193,65.3856,310781.09651762,0
+WTFC.US,D,20170606,000000,64.7016,65.866,64.3249,65.2739,457443.14595582,0
+WTFC.US,D,20170607,000000,65.691,66.5994,65.5319,66.1506,330580.19497246,0
+WTFC.US,D,20170608,000000,66.0389,69.9284,65.4369,68.417,717529.64741085,0
+WTFC.US,D,20170609,000000,69.2819,72.4073,68.6998,72.1029,929603.58803954,0
+WTFC.US,D,20170612,000000,72.0664,73.0647,70.3653,71.0434,785349.40034494,0
+WTFC.US,D,20170613,000000,71.7333,72.1425,70.8694,71.3013,324295.4734803,0
+WTFC.US,D,20170614,000000,70.6292,71.156,69.5775,70.8694,455756.63102869,0
+WTFC.US,D,20170615,000000,70.4364,71.3389,70.2832,71.0434,362169.72231809,0
+WTFC.US,D,20170616,000000,70.4641,70.8694,69.9471,70.7834,915121.00784634,0
+WTFC.US,D,20170619,000000,71.2361,71.4308,70.3415,70.5086,456360.61987783,0
+WTFC.US,D,20170620,000000,70.2496,70.3525,69.6249,69.706,220197.94474684,0
+WTFC.US,D,20170621,000000,69.9106,69.9106,68.591,68.775,280119.30413791,0
+WTFC.US,D,20170622,000000,68.5179,69.1831,67.5215,68.0109,218714.78284931,0
+WTFC.US,D,20170623,000000,68.3806,68.3806,67.2556,67.4216,907312.65619205,0
+WTFC.US,D,20170626,000000,67.8824,68.4882,67.1153,67.9732,438056.82379989,0
+WTFC.US,D,20170627,000000,67.9832,68.6384,67.7084,67.8082,448213.34650752,0
+WTFC.US,D,20170628,000000,68.5446,69.3007,68.2086,68.9983,441337.78835222,0
+WTFC.US,D,20170629,000000,70.1864,71.0819,69.4669,70.9968,563239.33009581,0
+WTFC.US,D,20170630,000000,71.3873,71.4209,70.0757,70.4276,384350.37814455,0
+WTFC.US,D,20170703,000000,70.7675,72.6742,70.6006,72.1612,241505.49776459,0
+WTFC.US,D,20170705,000000,72.7296,72.7296,71.2094,72.011,355247.6256585,0
+WTFC.US,D,20170706,000000,71.7708,72.3689,70.9622,71.2094,381109.88185682,0
+WTFC.US,D,20170707,000000,71.662,72.4261,70.7675,72.268,341364.98748798,0
+WTFC.US,D,20170710,000000,71.662,72.3886,71.2559,71.4743,653932.75788762,0
+WTFC.US,D,20170711,000000,71.1906,71.504,70.473,71.2459,634888.39256754,0
+WTFC.US,D,20170712,000000,71.0819,71.7076,70.6855,71.1649,403168.12118287,0
+WTFC.US,D,20170713,000000,71.3389,71.5692,70.7418,71.4743,340427.13545591,0
+WTFC.US,D,20170714,000000,70.7151,71.0255,69.7159,70.5175,305060.90731662,0
+WTFC.US,D,20170717,000000,70.3613,71.0522,69.9017,70.4997,602695.88807939,0
+WTFC.US,D,20170718,000000,69.8651,70.6667,69.8651,70.5175,578473.60830394,0
+WTFC.US,D,20170719,000000,73.7328,74.2132,71.2648,72.1869,954235.60899406,0
+WTFC.US,D,20170720,000000,71.928,72.5388,71.413,71.5129,482426.22910574,0
+WTFC.US,D,20170721,000000,71.8647,72.2235,70.2595,70.4078,536191.35374476,0
+WTFC.US,D,20170724,000000,70.4364,71.1362,70.3525,70.9227,332297.06109806,0
+WTFC.US,D,20170725,000000,72.3302,72.3302,71.3873,71.8173,613361.29921435,0
+WTFC.US,D,20170726,000000,72.0564,72.0564,69.6714,69.8008,370088.34999341,0
+WTFC.US,D,20170727,000000,70.0371,70.4463,69.4045,69.6516,469374.20206609,0
+WTFC.US,D,20170728,000000,69.615,69.7426,68.8401,69.0793,272547.69183152,0
+WTFC.US,D,20170731,000000,69.3096,69.8928,68.9884,69.4144,356694.36611791,0
+WTFC.US,D,20170801,000000,70.0094,70.0094,69.3867,69.7712,256274.39092984,0
+WTFC.US,D,20170802,000000,70.0757,70.2417,69.1169,69.4045,324472.52213792,0
+WTFC.US,D,20170803,000000,69.3186,69.4144,68.6296,68.8224,241850.4897203,0
+WTFC.US,D,20170804,000000,69.0981,69.964,69.0793,69.448,209046.91443672,0
+WTFC.US,D,20170807,000000,69.4421,69.5222,68.9063,68.9983,191588.9050889,0
+WTFC.US,D,20170808,000000,69.0981,70.7181,68.8501,69.9027,339435.66297323,0
+WTFC.US,D,20170809,000000,68.8501,69.5527,68.4091,68.8224,245218.46104151,0
+WTFC.US,D,20170810,000000,68.4794,68.4794,67.2705,67.4089,331821.55898902,0
+WTFC.US,D,20170811,000000,67.7311,68.0741,66.2831,66.6616,191756.84838699,0
+WTFC.US,D,20170814,000000,67.3644,68.6563,67.1498,68.507,276803.94156069,0
+WTFC.US,D,20170815,000000,69.0981,69.4579,68.0267,68.0544,146202.73463501,0
+WTFC.US,D,20170816,000000,68.4972,68.8361,67.74,67.9633,222703.94203211,0
+WTFC.US,D,20170817,000000,67.5087,68.0444,65.3499,65.4883,415758.81000609,0
+WTFC.US,D,20170818,000000,64.9358,66.541,64.6502,65.9321,283566.18857509,0
+WTFC.US,D,20170821,000000,65.6455,65.8481,65.0999,65.4883,215065.55708913,0
+WTFC.US,D,20170822,000000,66.0617,66.5223,65.6643,66.4956,247009.18175,0
+WTFC.US,D,20170823,000000,66.1457,67.2705,65.7384,66.8108,175841.69162699,0
+WTFC.US,D,20170824,000000,67.2439,67.2804,66.3453,66.9571,190042.00567462,0
+WTFC.US,D,20170825,000000,67.1311,67.8804,67.0965,67.4633,192998.21240354,0
+WTFC.US,D,20170828,000000,67.6787,67.6787,66.6804,67.0293,328002.36651753,0
+WTFC.US,D,20170829,000000,65.9598,67.0382,65.8037,66.8108,184154.88488214,0
+WTFC.US,D,20170830,000000,66.7614,67.5186,66.716,67.1242,158760.03713995,0
+WTFC.US,D,20170831,000000,67.3999,67.5769,66.975,67.2339,198518.08369479,0
+WTFC.US,D,20170901,000000,67.1775,67.9446,67.0481,67.6036,199594.53953311,0
+WTFC.US,D,20170905,000000,66.9384,66.9483,65.3025,65.4399,225614.62196336,0
+WTFC.US,D,20170906,000000,65.8304,66.0231,64.926,65.091,216359.52984967,0
+WTFC.US,D,20170907,000000,64.9714,64.9991,62.5537,62.8305,287330.74888938,0
+WTFC.US,D,20170908,000000,62.8917,63.7082,62.5705,63.1251,531550.65550192,0
+WTFC.US,D,20170911,000000,64.0097,65.0712,63.978,64.7687,439165.65424991,0
+WTFC.US,D,20170912,000000,64.8874,66.5994,64.8874,66.4589,354019.41382795,0
+WTFC.US,D,20170913,000000,66.2109,66.6716,65.9777,66.4768,318430.61023336,0
+WTFC.US,D,20170914,000000,66.3453,66.6716,64.8785,65.0535,291633.53712281,0
+WTFC.US,D,20170915,000000,65.0445,65.5052,64.58,65.2946,626384.99846877,0
+WTFC.US,D,20170918,000000,65.5803,66.8108,65.5803,66.5697,246206.89840434,0
+WTFC.US,D,20170919,000000,66.6329,67.4633,66.5223,67.1498,277391.74310397,0
+WTFC.US,D,20170920,000000,66.893,68.3132,66.374,68.0641,284515.16937993,0
+WTFC.US,D,20170921,000000,67.989,68.416,67.6955,68.0641,240630.37154265,0
+WTFC.US,D,20170922,000000,67.74,68.5633,67.6727,68.2491,270549.57126697,0
+WTFC.US,D,20170925,000000,68.0544,68.8124,67.4998,68.6474,272503.17674047,0
+WTFC.US,D,20170926,000000,68.8698,69.8127,68.6286,69.4055,363343.30199144,0
+WTFC.US,D,20170927,000000,70.2081,72.265,69.7396,71.8222,466657.76980492,0
+WTFC.US,D,20170928,000000,71.9804,72.0811,70.5116,71.9892,387283.31562133,0
+WTFC.US,D,20170929,000000,71.7955,73.0448,71.757,72.3115,423563.11483393,0
+WTFC.US,D,20171002,000000,72.5279,73.2732,71.6483,73.2337,294172.92072638,0
+WTFC.US,D,20171003,000000,73.3019,73.5213,71.8884,72.9697,281738.03472186,0
+WTFC.US,D,20171004,000000,72.95,72.95,71.241,71.5089,198434.11204574,0
+WTFC.US,D,20171005,000000,71.6483,72.6446,71.3112,71.9892,363754.05487713,0
+WTFC.US,D,20171006,000000,72.5369,72.6989,71.7313,71.9715,468728.73324575,0
+WTFC.US,D,20171009,000000,72.4043,72.4232,71.4259,72.099,326403.87006589,0
+WTFC.US,D,20171010,000000,72.433,72.95,71.0196,72.9213,330813.89920052,0
+WTFC.US,D,20171011,000000,72.4528,73.0695,72.0505,72.3856,202422.25952194,0
+WTFC.US,D,20171012,000000,72.5092,72.5092,71.3823,71.5741,338373.37102753,0
+WTFC.US,D,20171013,000000,71.4526,72.0268,70.5748,71.3902,314930.10534559,0
+WTFC.US,D,20171016,000000,71.4793,72.4894,71.4259,72.2403,377965.49769752,0
+WTFC.US,D,20171017,000000,72.4143,73.0835,71.7124,72.0268,431634.51020811,0
+WTFC.US,D,20171018,000000,72.3757,73.0548,72.2403,72.4894,410678.01938575,0
+WTFC.US,D,20171019,000000,71.4347,74.5384,71.1026,73.5026,635159.52994035,0
+WTFC.US,D,20171020,000000,74.8053,75.2175,74.3645,75.1839,288538.72658765,0
+WTFC.US,D,20171023,000000,74.9724,74.9724,73.1606,73.3563,333281.45163441,0
+WTFC.US,D,20171024,000000,73.9464,74.7678,73.6231,74.149,193587.02565345,0
+WTFC.US,D,20171025,000000,74.5928,74.7331,73.3661,73.54,372993.97139158,0
+WTFC.US,D,20171026,000000,73.5687,74.482,73.5687,74.317,252629.21199613,0
+WTFC.US,D,20171027,000000,74.1776,75.1938,73.891,75.1661,252947.89957984,0
+WTFC.US,D,20171030,000000,74.6758,75.1384,73.6064,73.8732,381586.39567247,0
+WTFC.US,D,20171031,000000,74.1578,75.4784,73.8376,75.0642,416885.85117517,0
+WTFC.US,D,20171101,000000,75.6395,75.8668,73.3156,74.1302,321896.71709622,0
+WTFC.US,D,20171102,000000,74.0018,74.9901,73.5213,74.7331,208223.38525214,0
+WTFC.US,D,20171103,000000,74.6116,74.9724,71.2875,74.5671,204413.29814018,0
+WTFC.US,D,20171106,000000,74.7588,74.9625,74.2052,74.3071,161209.37885478,0
+WTFC.US,D,20171107,000000,74.6116,74.6857,72.0624,72.2848,201852.66869771,0
+WTFC.US,D,20171108,000000,71.8509,72.4528,71.1827,72.099,200493.94671381,0
+WTFC.US,D,20171109,000000,71.4239,72.1572,70.3059,71.1827,275733.55596205,0
+WTFC.US,D,20171110,000000,71.2489,71.9052,70.7418,71.2489,263183.33540342,0
+WTFC.US,D,20171113,000000,70.648,72.2482,70.4019,72.0624,161087.97406098,0
+WTFC.US,D,20171114,000000,71.5731,72.618,71.5534,72.4894,145703.96327384,0
+WTFC.US,D,20171115,000000,71.583,73.0074,71.322,72.433,158997.78819447,0
+WTFC.US,D,20171116,000000,72.8481,72.9974,72.2403,72.3669,149111.39115303,0
+WTFC.US,D,20171117,000000,71.8874,72.8147,71.8173,72.5903,169965.69960728,0
+WTFC.US,D,20171120,000000,72.7098,73.6716,72.4795,73.6439,140731.4252613,0
+WTFC.US,D,20171121,000000,74.0047,74.1272,73.1773,73.7644,273822.44216639,0
+WTFC.US,D,20171122,000000,73.9858,73.9948,73.0458,73.0805,204669.25991377,0
+WTFC.US,D,20171124,000000,73.0905,74.0609,72.5457,72.6,100655.70282935,0
+WTFC.US,D,20171127,000000,72.7563,73.7941,72.7563,73.0271,180539.04544028,0
+WTFC.US,D,20171128,000000,73.2555,76.2988,73.2555,76.2168,314802.6303121,0
+WTFC.US,D,20171129,000000,76.3166,79.3521,75.5011,79.1949,442131.97804496,0
+WTFC.US,D,20171130,000000,79.4757,79.9264,77.215,77.567,472469.01260128,0
+WTFC.US,D,20171201,000000,77.4829,77.734,74.0709,77.3079,307004.39572396,0
+WTFC.US,D,20171204,000000,78.6236,80.1478,78.4556,79.9817,535065.32428231,0
+WTFC.US,D,20171205,000000,80.2308,80.297,77.223,77.2803,468374.63593051,0
+WTFC.US,D,20171206,000000,76.9828,78.1699,76.3166,76.6892,245120.32549986,0
+WTFC.US,D,20171207,000000,76.5667,77.9287,76.5667,77.3179,364985.30182753,0
+WTFC.US,D,20171208,000000,77.9564,79.4173,76.4303,76.5667,243798.0249541,0
+WTFC.US,D,20171211,000000,76.9205,77.39,75.3836,75.9024,533973.69284476,0
+WTFC.US,D,20171212,000000,75.5011,76.0576,74.486,75.6701,796147.34504645,0
+WTFC.US,D,20171213,000000,75.6978,77.0312,74.9209,75.1345,500678.4281463,0
+WTFC.US,D,20171214,000000,75.1245,75.4586,73.7003,74.1529,650477.77979752,0
+WTFC.US,D,20171215,000000,74.1084,77.6767,73.9581,76.7515,1759241.4571612,0
+WTFC.US,D,20171218,000000,77.2981,78.1303,76.4006,77.4582,688807.29661203,0
+WTFC.US,D,20171219,000000,78.1205,78.325,76.9462,77.1509,473098.29411578,0
+WTFC.US,D,20171220,000000,77.8071,78.2687,75.6454,76.8918,327497.52491666,0
+WTFC.US,D,20171221,000000,77.5957,78.2095,77.2517,77.7804,250219.32683928,0
+WTFC.US,D,20171222,000000,77.8171,78.0285,77.0599,77.558,225323.25045825,0
+WTFC.US,D,20171226,000000,77.2319,77.8615,76.4203,76.9462,144775.2166013,0
+WTFC.US,D,20171227,000000,76.9285,77.4,76.541,76.7238,272177.40721046,0
+WTFC.US,D,20171228,000000,76.9285,77.0599,76.3907,77.0312,167065.13674219,0
+WTFC.US,D,20171229,000000,77.2062,77.2062,76.1802,76.1989,231560.4217395,0
+WTFC.US,D,20180102,000000,76.7802,76.79,75.3647,76.1328,415194.27771495,0
+WTFC.US,D,20180103,000000,76.1328,76.79,75.5793,75.9381,350893.2403877,0
+WTFC.US,D,20180104,000000,76.6892,77.8535,76.1762,76.3166,342129.83768889,0
+WTFC.US,D,20180105,000000,76.6704,77.1043,76.1011,77.051,306303.28303979,0
+WTFC.US,D,20180108,000000,77.0411,77.9564,76.536,77.5383,343475.40748679,0
+WTFC.US,D,20180109,000000,77.7162,79.7128,77.7162,79.0101,496448.48278914,0
+WTFC.US,D,20180110,000000,78.8519,80.8891,78.8143,80.1102,506904.4706548,0
+WTFC.US,D,20180111,000000,80.3405,81.1105,79.9817,80.9059,354811.58010746,0
+WTFC.US,D,20180112,000000,81.0275,81.9052,80.5638,80.9345,320194.01486325,0
+WTFC.US,D,20180116,000000,81.582,81.8676,80.6291,80.7309,329527.00838629,0
+WTFC.US,D,20180117,000000,81.2024,81.7727,80.1003,81.1352,435462.80803912,0
+WTFC.US,D,20180118,000000,81.1826,81.6274,80.297,80.3405,257127.25960625,0
+WTFC.US,D,20180119,000000,80.3593,81.2775,80.2486,81.23,236739.3479015,0
+WTFC.US,D,20180122,000000,81.2775,81.3062,80.3503,80.9434,327919.4065751,0
+WTFC.US,D,20180123,000000,80.8396,82.4053,80.3682,81.4426,455320.58547764,0
+WTFC.US,D,20180124,000000,82.0999,82.6475,81.4524,81.4811,467027.04271939,0
+WTFC.US,D,20180125,000000,81.8952,82.5427,80.7121,80.9523,516526.81226971,0
+WTFC.US,D,20180126,000000,81.573,81.573,80.4621,81.3674,336862.89305138,0
+WTFC.US,D,20180129,000000,80.9701,81.3674,80.4067,80.4354,424661.82821777,0
+WTFC.US,D,20180130,000000,79.8147,81.0176,78.6602,79.61,246440.6026324,0
+WTFC.US,D,20180131,000000,79.8334,80.1675,79.2523,79.4657,337882.69331927,0
+WTFC.US,D,20180201,000000,79.0566,80.2782,78.3992,80.2486,308446.07765028,0
+WTFC.US,D,20180202,000000,79.8898,80.6765,79.1672,80.1675,480704.30444707,0
+WTFC.US,D,20180205,000000,79.27,79.9075,75.7898,75.8827,482218.82924968,0
+WTFC.US,D,20180206,000000,74.3753,76.8918,70.9534,76.4866,647034.9421868,0
+WTFC.US,D,20180207,000000,76.3532,77.3554,76.1515,76.6991,283576.30564125,0
+WTFC.US,D,20180208,000000,77.2912,77.2912,74.2785,74.2785,320649.28283998,0
+WTFC.US,D,20180209,000000,75.6434,76.458,74.0649,75.8718,404830.35515126,0
+WTFC.US,D,20180212,000000,76.2158,77.052,74.9635,75.9291,341554.17662498,0
+WTFC.US,D,20180213,000000,75.5288,77.0223,75.5288,76.9838,201074.66631081,0
+WTFC.US,D,20180214,000000,76.5311,79.4816,76.5311,79.2848,362906.24473378,0
+WTFC.US,D,20180215,000000,79.788,80.3682,78.497,79.098,224247.80632655,0
+WTFC.US,D,20180216,000000,78.6275,80.3682,78.6275,80.1279,229917.41019681,0
+WTFC.US,D,20180220,000000,79.5705,81.5177,79.0159,79.4627,225493.21716957,0
+WTFC.US,D,20180221,000000,79.3669,81.2597,79.3669,80.3503,204229.16753626,0
+WTFC.US,D,20180222,000000,80.5174,80.7507,78.6394,78.7838,269444.78764344,0
+WTFC.US,D,20180223,000000,79.1544,79.9254,78.8105,79.8977,249541.48340726,0
+WTFC.US,D,20180226,000000,80.2772,80.3593,79.5082,80.3306,197744.12813434,0
+WTFC.US,D,20180227,000000,80.4897,81.24,78.6641,79.0713,221512.15163969,0
+WTFC.US,D,20180228,000000,79.4627,80.3682,78.2926,78.3587,337578.16962816,0
+WTFC.US,D,20180301,000000,78.2539,79.277,77.8011,78.3685,218974.79144936,0
+WTFC.US,D,20180302,000000,77.6698,79.1079,76.8651,78.8865,465411.34725528,0
+WTFC.US,D,20180305,000000,78.3113,80.296,77.904,79.7682,284600.15273559,0
+WTFC.US,D,20180306,000000,80.1181,81.6491,79.2019,81.6037,368817.64648502,0
+WTFC.US,D,20180307,000000,81.2696,84.1903,81.2696,83.6694,895195.44606461,0
+WTFC.US,D,20180308,000000,83.884,84.0214,82.3797,83.4006,477816.89376797,0
+WTFC.US,D,20180309,000000,83.884,84.8478,83.448,84.7558,519058.10222035,0
+WTFC.US,D,20180312,000000,84.1351,84.5542,83.2169,83.5578,549820.05355494,0
+WTFC.US,D,20180313,000000,84.0016,84.226,83.4046,83.7625,391256.28749829,0
+WTFC.US,D,20180314,000000,83.9927,84.0688,82.7246,83.282,468136.88487599,0
+WTFC.US,D,20180315,000000,83.3641,84.217,82.8065,83.9403,330206.87523154,0
+WTFC.US,D,20180316,000000,83.8376,84.994,83.5865,84.6638,1288924.3445299,0
+WTFC.US,D,20180319,000000,84.5295,84.5295,82.6336,82.9104,505379.82878604,0
+WTFC.US,D,20180320,000000,83.0676,83.5766,82.0752,82.1602,237070.1759646,0
+WTFC.US,D,20180321,000000,82.2669,82.6959,81.491,81.9753,532373.17297989,0
+WTFC.US,D,20180322,000000,81.1372,81.7342,78.8865,79.0072,400756.2126128,0
+WTFC.US,D,20180323,000000,79.3105,79.701,75.9558,76.0319,566166.19733291,0
+WTFC.US,D,20180326,000000,77.2437,78.8954,76.2256,78.7648,587391.80211484,0
+WTFC.US,D,20180327,000000,79.1642,79.1642,76.6804,77.2082,352343.01596695,0
+WTFC.US,D,20180328,000000,77.1993,78.6038,76.6408,78.2362,313310.36305503,0
+WTFC.US,D,20180329,000000,78.6186,80.215,78.3113,79.788,617177.456566,0
+WTFC.US,D,20180402,000000,79.9985,80.3405,77.392,78.3587,356844.09869692,0
+WTFC.US,D,20180403,000000,78.7007,80.215,78.497,79.9609,430877.75366012,0
+WTFC.US,D,20180404,000000,79.0072,81.7194,79.0072,81.3694,382833.82992872,0
+WTFC.US,D,20180405,000000,82.1316,82.4093,81.064,82.2669,345128.53609564,0
+WTFC.US,D,20180406,000000,80.9632,81.668,78.6275,79.7306,613415.93137155,0
+WTFC.US,D,20180409,000000,80.2476,81.7707,79.8502,79.9342,364314.54034181,0
+WTFC.US,D,20180410,000000,81.1846,82.1413,80.296,81.9457,302831.10593724,0
+WTFC.US,D,20180411,000000,81.6768,82.2857,80.7685,81.6768,272654.93273271,0
+WTFC.US,D,20180412,000000,82.3253,84.1262,81.7342,83.468,487080.07953457,0
+WTFC.US,D,20180413,000000,83.9038,83.9038,81.1213,81.407,429727.44323889,0
+WTFC.US,D,20180416,000000,82.1316,82.9756,81.5098,82.6515,359094.13420859,0
+WTFC.US,D,20180417,000000,85.2926,85.3014,80.9998,82.2492,845780.65986995,0
+WTFC.US,D,20180418,000000,82.9104,84.0411,81.9556,82.4389,523122.12769266,0
+WTFC.US,D,20180419,000000,82.519,84.387,82.1889,84.226,469628.14042645,0
+WTFC.US,D,20180420,000000,84.0116,85.2461,84.0116,84.396,365703.61352415,0
+WTFC.US,D,20180423,000000,85.3203,85.7621,84.5591,85.3203,387437.09502681,0
+WTFC.US,D,20180424,000000,85.934,86.7405,84.569,85.2026,505767.31241958,0
+WTFC.US,D,20180425,000000,85.0425,86.2039,84.4948,85.4032,380630.33292133,0
+WTFC.US,D,20180426,000000,85.3103,85.4833,84.5077,84.6817,307533.51828359,0
+WTFC.US,D,20180427,000000,84.9031,85.675,84.4593,84.7291,282549.42342706,0
+WTFC.US,D,20180430,000000,84.8013,85.4319,82.8926,82.9391,350715.18002347,0
+WTFC.US,D,20180501,000000,82.6425,84.6817,81.6067,84.4127,459753.8838644,0
+WTFC.US,D,20180502,000000,84.4781,85.5417,83.3641,84.0876,312881.39945028,0
+WTFC.US,D,20180503,000000,83.624,84.0876,82.2333,83.2069,275721.41548267,0
+WTFC.US,D,20180504,000000,82.6425,84.8101,82.17,83.9482,386568.03904455,0
+WTFC.US,D,20180507,000000,84.3585,85.4121,83.8286,84.8842,467242.53622838,0
+WTFC.US,D,20180508,000000,84.3199,86.4717,83.6694,85.9893,335483.9369352,0
+WTFC.US,D,20180509,000000,86.3304,87.132,85.3479,86.5448,269331.47650256,0
+WTFC.US,D,20180510,000000,86.4826,86.9827,85.5228,86.5181,196459.26073333,0
+WTFC.US,D,20180511,000000,86.454,86.8552,86.2216,86.36,213658.27318772,0
+WTFC.US,D,20180514,000000,86.6378,86.7692,85.7719,85.9251,319913.7721309,0
+WTFC.US,D,20180515,000000,85.9152,86.8424,85.5801,86.4727,542949.55393272,0
+WTFC.US,D,20180516,000000,86.5824,88.0789,86.275,87.6045,379905.95098502,0
+WTFC.US,D,20180517,000000,87.6904,88.1442,87.0569,88.0315,349681.21586297,0
+WTFC.US,D,20180518,000000,88.2647,88.2647,87.043,87.3821,479994.08640337,0
+WTFC.US,D,20180521,000000,87.6904,90.6884,85.8599,90.6419,777863.78310083,0
+WTFC.US,D,20180522,000000,90.5608,92.8777,89.7414,89.945,686923.49889497,0
+WTFC.US,D,20180523,000000,89.4993,89.9737,88.1392,88.5533,459108.41504407,0
+WTFC.US,D,20180524,000000,87.8664,88.0413,85.9251,87.5748,476232.56120894,0
+WTFC.US,D,20180525,000000,87.4651,88.0977,87.0746,87.4206,195673.16469352,0
+WTFC.US,D,20180529,000000,86.444,86.9649,84.6322,85.3756,405619.48631093,0
+WTFC.US,D,20180530,000000,86.1752,87.2516,85.8015,86.7692,583855.88749554,0
+WTFC.US,D,20180531,000000,86.7415,87.1587,85.5317,85.5801,342337.23754496,0
+WTFC.US,D,20180601,000000,86.3304,87.4206,85.6592,86.5725,418183.87076217,0
+WTFC.US,D,20180604,000000,87.2051,87.3731,86.444,87.2793,259480.48919266,0
+WTFC.US,D,20180605,000000,87.2881,87.5304,86.4164,87.0282,254759.86612723,0
+WTFC.US,D,20180606,000000,87.4018,89.2422,87.4018,89.2027,357369.17443008,0
+WTFC.US,D,20180607,000000,89.4993,90.2159,89.1473,89.6959,448286.1893838,0
+WTFC.US,D,20180608,000000,89.3343,90.289,88.9439,90.2159,270027.53065365,0
+WTFC.US,D,20180611,000000,90.4857,90.6419,88.84,89.0999,371583.65237032,0
+WTFC.US,D,20180612,000000,89.1376,89.2541,87.7428,88.1728,307799.59712332,0
+WTFC.US,D,20180613,000000,88.4951,89.5457,87.6806,88.4495,336782.9682288,0
+WTFC.US,D,20180614,000000,88.581,88.581,86.5637,87.6529,547940.30266434,0
+WTFC.US,D,20180615,000000,87.3731,88.5632,86.5004,87.4305,1210806.4299621,0
+WTFC.US,D,20180618,000000,86.7871,87.3356,85.8352,86.6764,513601.96844585,0
+WTFC.US,D,20180619,000000,85.9795,87.4305,85.8213,87.298,372911.01144916,0
+WTFC.US,D,20180620,000000,87.5125,88.1392,86.7228,87.122,380361.21896174,0
+WTFC.US,D,20180621,000000,87.2051,87.4384,85.7719,86.8424,385856.80929423,0
+WTFC.US,D,20180622,000000,87.3731,87.7161,84.4277,84.5937,7053772.2989323,0
+WTFC.US,D,20180625,000000,84.5937,85.0969,83.1812,83.7398,1377920.1286219,0
+WTFC.US,D,20180626,000000,83.9889,84.4108,82.9588,84.2398,724929.2695927,0
+WTFC.US,D,20180627,000000,83.9532,84.4651,82.003,82.0762,591781.59711717,0
+WTFC.US,D,20180628,000000,82.086,82.8679,81.3072,81.4169,486233.28109785,0
+WTFC.US,D,20180629,000000,82.2007,82.8996,80.8495,80.8792,577754.2849007,0
+WTFC.US,D,20180702,000000,80.6745,81.9852,80.1636,81.9289,937135.74378794,0
+WTFC.US,D,20180703,000000,82.4409,83.0489,81.7154,82.0662,236310.38429677,0
+WTFC.US,D,20180705,000000,82.5981,82.5981,81.326,81.7252,331400.68903719,0
+WTFC.US,D,20180706,000000,81.6304,82.7364,80.8495,82.1523,404993.23991626,0
+WTFC.US,D,20180709,000000,82.3657,83.9709,82.3657,83.629,377864.32703602,0
+WTFC.US,D,20180710,000000,83.8237,84.232,82.0297,82.4409,267666.20741433,0
+WTFC.US,D,20180711,000000,81.8251,82.5694,81.8251,81.8805,271025.07337602,0
+WTFC.US,D,20180712,000000,82.5497,82.5497,80.3583,81.326,504097.99650488,0
+WTFC.US,D,20180713,000000,81.0176,81.4169,80.212,80.5886,486197.87136633,0
+WTFC.US,D,20180716,000000,81.2133,81.9378,80.9572,81.8538,372254.41385604,0
+WTFC.US,D,20180717,000000,81.5187,82.7651,80.4789,82.1147,588210.27276634,0
+WTFC.US,D,20180718,000000,83.6744,85.2273,82.7898,84.402,712770.57949406,0
+WTFC.US,D,20180719,000000,84.3832,85.4023,84.0323,84.8358,385031.25669642,0
+WTFC.US,D,20180720,000000,84.8725,85.2194,83.889,83.9442,336808.26089417,0
+WTFC.US,D,20180723,000000,84.1222,85.8302,82.9233,85.4951,765590.7701547,0
+WTFC.US,D,20180724,000000,85.4873,85.4873,83.5915,83.8326,804664.90303783,0
+WTFC.US,D,20180725,000000,83.8237,83.8237,81.7618,82.0662,339039.07398016,0
+WTFC.US,D,20180726,000000,82.1147,83.1912,82.003,82.6168,326401.84665266,0
+WTFC.US,D,20180727,000000,82.6455,82.9044,81.3516,81.8438,295222.0604861,0
+WTFC.US,D,20180730,000000,82.2254,82.9865,81.752,81.7885,319491.89047245,0
+WTFC.US,D,20180731,000000,81.8538,81.8538,80.0875,81.5098,467526.82578717,0
+WTFC.US,D,20180801,000000,81.8627,83.1812,81.7154,82.4853,671292.63169378,0
+WTFC.US,D,20180802,000000,82.2432,83.3681,81.8538,83.0804,277430.18795534,0
+WTFC.US,D,20180803,000000,82.9321,83.4717,82.3657,82.6791,317627.31518108,0
+WTFC.US,D,20180806,000000,82.8185,83.2484,82.0662,82.9865,229420.66224886,0
+WTFC.US,D,20180807,000000,83.0973,83.8376,82.8185,82.8778,211978.84020688,0
+WTFC.US,D,20180808,000000,83.0439,83.9462,82.3914,83.7418,411715.01866609,0
+WTFC.US,D,20180809,000000,83.8159,84.2073,82.8382,83.0983,285725.17049144,0
+WTFC.US,D,20180810,000000,82.18,83.453,82.17,83.0716,498897.82450397,0
+WTFC.US,D,20180813,000000,83.0536,83.6587,82.4943,82.6623,253702.6327146,0
+WTFC.US,D,20180814,000000,82.7275,84.655,82.7275,83.9642,256055.86230101,0
+WTFC.US,D,20180815,000000,83.463,84.216,82.5971,82.7651,321533.51442146,0
+WTFC.US,D,20180816,000000,83.1635,84.6648,82.6623,84.1341,132654.97135403,0
+WTFC.US,D,20180817,000000,83.9642,84.405,83.7238,84.1806,161767.84090624,0
+WTFC.US,D,20180820,000000,84.1806,85.0068,83.8257,84.4879,196001.96934337,0
+WTFC.US,D,20180821,000000,84.7212,86.1831,84.6827,85.7511,226591.93055342,0
+WTFC.US,D,20180822,000000,85.3053,86.0961,85.2154,85.3251,255343.62084408,0
+WTFC.US,D,20180823,000000,85.427,85.427,83.9869,84.2804,243715.06501168,0
+WTFC.US,D,20180824,000000,84.395,84.5305,83.5935,83.6587,367043.11308237,0
+WTFC.US,D,20180827,000000,84.1429,84.3763,83.0251,83.1724,370619.49596627,0
+WTFC.US,D,20180828,000000,83.3147,83.3681,82.0366,82.6791,240927.81328745,0
+WTFC.US,D,20180829,000000,82.7998,82.7998,81.5631,82.4399,268478.60782614,0
+WTFC.US,D,20180830,000000,82.2185,82.3064,81.3121,81.6748,291199.51498499,0
+WTFC.US,D,20180831,000000,81.4801,82.6356,81.3013,82.4488,239731.97606857,0
+WTFC.US,D,20180904,000000,82.3361,83.6023,81.573,83.0439,419945.25197882,0
+WTFC.US,D,20180905,000000,83.0152,83.3858,82.6356,83.0616,202675.18617568,0
+WTFC.US,D,20180906,000000,83.0152,83.4432,82.689,82.8284,420711.11388635,0
+WTFC.US,D,20180907,000000,83.117,83.5094,82.5971,83.3414,269160.49808462,0
+WTFC.US,D,20180910,000000,83.7338,83.9642,83.0251,83.2493,387704.18557315,0
+WTFC.US,D,20180911,000000,83.1724,84.5353,82.8778,84.0768,271709.99875434,0
+WTFC.US,D,20180912,000000,83.9295,83.9295,81.8785,82.1503,252520.95938832,0
+WTFC.US,D,20180913,000000,82.2333,82.7561,81.4238,81.6748,335455.60914997,0
+WTFC.US,D,20180914,000000,81.7777,82.8956,81.7411,82.4676,810688.60422332,0
+WTFC.US,D,20180917,000000,82.5971,82.7127,81.3576,81.6748,419135.88668684,0
+WTFC.US,D,20180918,000000,81.9833,81.9833,80.9108,81.5543,302288.83119162,0
+WTFC.US,D,20180919,000000,81.6007,83.2119,81.6007,82.7998,507367.83228445,0
+WTFC.US,D,20180920,000000,83.2019,84.7766,83.2019,84.4958,581834.49767885,0
+WTFC.US,D,20180921,000000,84.2606,84.655,83.6844,84.0965,620041.59799295,0
+WTFC.US,D,20180924,000000,83.8346,84.0106,82.4014,82.9321,552577.96578733,0
+WTFC.US,D,20180925,000000,83.277,83.296,82.5041,82.5971,240878.23966332,0
+WTFC.US,D,20180926,000000,83.2316,83.2316,80.9672,81.1065,244907.86711072,0
+WTFC.US,D,20180927,000000,81.0146,81.6511,79.0674,79.2907,506301.49351227,0
+WTFC.US,D,20180928,000000,78.9201,79.7247,78.7788,79.0852,516081.66135913,0
+WTFC.US,D,20181001,000000,79.5261,80.0271,78.1946,78.4436,347522.23394664,0
+WTFC.US,D,20181002,000000,79.0674,80.6034,78.4338,79.0585,791036.20322766,0
+WTFC.US,D,20181003,000000,79.1415,81.7223,79.0911,81.5068,460348.76735401,0
+WTFC.US,D,20181004,000000,81.2756,82.689,80.7537,81.4514,471729.45506574,0
+WTFC.US,D,20181005,000000,81.6274,81.6838,80.1576,80.4828,266146.62407866,0
+WTFC.US,D,20181008,000000,80.6034,81.4881,80.0084,81.236,244612.44877914,0
+WTFC.US,D,20181009,000000,80.6884,81.6511,80.3613,81.2459,393175.49494688,0
+WTFC.US,D,20181010,000000,81.236,82.0455,80.5293,80.5391,641864.10967771,0
+WTFC.US,D,20181011,000000,80.4186,80.6795,77.223,77.3179,840575.42933597,0
+WTFC.US,D,20181012,000000,80.547,80.547,73.6478,75.8461,592211.57242853,0
+WTFC.US,D,20181015,000000,77.2319,77.5027,75.6158,76.7485,470930.20683991,0
+WTFC.US,D,20181016,000000,76.9432,77.8952,76.0635,77.8468,864988.92166166,0
+WTFC.US,D,20181017,000000,77.4296,78.6967,76.3482,78.0425,555806.32159567,0
+WTFC.US,D,20181018,000000,76.3769,76.8988,73.7407,74.2339,1436083.141916,0
+WTFC.US,D,20181019,000000,74.402,74.7944,73.2672,73.6311,764417.19048134,0
+WTFC.US,D,20181022,000000,73.5856,74.2576,70.7537,71.1264,602021.07976721,0
+WTFC.US,D,20181023,000000,69.7178,71.3122,69.3086,70.8457,574976.13853601,0
+WTFC.US,D,20181024,000000,70.5383,70.9672,67.1964,67.3081,584496.29778282,0
+WTFC.US,D,20181025,000000,67.9693,69.5537,67.829,69.0398,567631.14851138,0
+WTFC.US,D,20181026,000000,68.5278,68.7225,67.2439,68.1739,574203.19468217,0
+WTFC.US,D,20181029,000000,69.534,71.2084,69.0398,70.4374,720206.62311404,0
+WTFC.US,D,20181030,000000,70.4186,71.0137,69.105,69.9244,617996.93892411,0
+WTFC.US,D,20181031,000000,70.3346,71.9557,70.3346,70.8931,577397.15246562,0
+WTFC.US,D,20181101,000000,71.2559,72.2611,70.986,71.8232,391811.71442991,0
+WTFC.US,D,20181102,000000,72.1869,72.8017,71.1896,71.9725,451380.99991897,0
+WTFC.US,D,20181105,000000,72.1118,72.6713,71.4327,71.9458,250345.79016615,0
+WTFC.US,D,20181106,000000,71.8904,73.0982,71.322,72.4954,427546.20377704,0
+WTFC.US,D,20181107,000000,72.8868,74.1638,71.2618,72.614,509703.8628584,0
+WTFC.US,D,20181108,000000,72.2522,73.9542,71.8311,73.2692,461525.38214721,0
+WTFC.US,D,20181109,000000,73.119,73.5687,71.756,72.8868,411606.76605829,0
+WTFC.US,D,20181112,000000,72.7098,73.4097,72.2245,72.3529,276559.10855985,0
+WTFC.US,D,20181113,000000,72.3432,74.1292,72.3432,73.1516,246028.8380401,0
+WTFC.US,D,20181114,000000,73.7081,74.3249,70.7231,71.7184,354082.13963806,0
+WTFC.US,D,20181115,000000,71.0295,73.0992,70.56,72.9322,336595.80250504,0
+WTFC.US,D,20181116,000000,72.3075,72.9707,72.1859,72.614,374962.75246429,0
+WTFC.US,D,20181119,000000,72.5576,73.634,71.7144,72.1592,313209.19239353,0
+WTFC.US,D,20181120,000000,71.6551,72.0347,70.1428,70.2446,276042.12647961,0
+WTFC.US,D,20181121,000000,70.5699,71.9348,69.5963,71.0572,234421.52804662,0
+WTFC.US,D,20181123,000000,70.646,71.5514,70.0776,70.7764,46032.650980848,0
+WTFC.US,D,20181126,000000,71.4565,73.5293,71.328,72.0931,241254.59452409,0
+WTFC.US,D,20181127,000000,71.8785,72.3719,71.412,71.9251,329600.86296917,0
+WTFC.US,D,20181128,000000,72.0831,72.7236,70.8802,72.4577,325341.57812017,0
+WTFC.US,D,20181129,000000,72.8481,73.4719,71.3922,71.5326,421468.88214095,0
+WTFC.US,D,20181130,000000,71.0097,72.7286,71.0097,72.1959,392923.57999975,0
+WTFC.US,D,20181203,000000,73.2979,73.894,71.6808,71.9814,547011.5559918,0
+WTFC.US,D,20181204,000000,71.9251,71.9814,67.3338,68.3025,504780.89846998,0
+WTFC.US,D,20181206,000000,67.1193,67.661,66.2395,67.3989,515194.3946578,0
+WTFC.US,D,20181207,000000,67.4356,68.7788,66.2959,67.0629,407451.68699062,0
+WTFC.US,D,20181210,000000,66.9691,68.2648,65.5773,66.1209,483020.10088873,0
+WTFC.US,D,20181211,000000,67.0432,67.6697,64.8498,65.1108,457660.66287804,0
+WTFC.US,D,20181212,000000,66.3058,66.7724,65.7167,65.9055,450079.94521212,0
+WTFC.US,D,20181213,000000,65.6821,65.6821,63.4977,63.7221,407747.10532219,0
+WTFC.US,D,20181214,000000,63.0499,64.3665,62.1346,62.9561,437133.13566044,0
+WTFC.US,D,20181217,000000,62.861,64.7273,62.2472,63.7042,563611.63813012,0
+WTFC.US,D,20181218,000000,63.803,64.7323,63.041,63.1605,637195.08364966,0
+WTFC.US,D,20181219,000000,63.2357,63.9227,61.2194,61.4526,365435.51127119,0
+WTFC.US,D,20181220,000000,61.1353,61.8529,60.6687,61.4605,382712.42513493,0
+WTFC.US,D,20181221,000000,61.4892,62.096,59.9037,60.3515,1123318.0887265,0
+WTFC.US,D,20181224,000000,59.8751,61.1175,58.6712,58.679,291111.4965095,0
+WTFC.US,D,20181226,000000,57.5523,61.6018,57.4278,61.5633,419658.93900678,0
+WTFC.US,D,20181227,000000,60.4819,61.2568,59.2059,61.163,321272.49411479,0
+WTFC.US,D,20181228,000000,61.2648,62.1721,59.7436,61.3409,390499.5309503,0
+WTFC.US,D,20181231,000000,61.8242,62.2185,60.3051,62.0575,444159.43810135,0
+WTFC.US,D,20190102,000000,61.3212,63.5155,60.3653,63.4136,747806.99127687,0
+WTFC.US,D,20190103,000000,63.0222,64.2291,62.4529,62.6189,566101.44810955,0
+WTFC.US,D,20190104,000000,63.7319,64.8963,63.0499,64.4475,581985.24196448,0
+WTFC.US,D,20190107,000000,63.9997,65.3539,63.5224,64.6927,371992.38184277,0
+WTFC.US,D,20190108,000000,65.3826,65.7928,64.0758,65.4023,581701.96411229,0
+WTFC.US,D,20190109,000000,65.6149,69.9828,64.6551,65.4943,681271.09403717,0
+WTFC.US,D,20190110,000000,65.4112,67.8754,64.8133,65.9055,821196.18912633,0
+WTFC.US,D,20190111,000000,65.4943,66.2593,64.6551,65.952,574105.05914052,0
+WTFC.US,D,20190114,000000,65.5872,66.5203,65.0268,66.1387,511408.58850461,0
+WTFC.US,D,20190115,000000,65.8768,66.3146,64.832,66.0538,467053.34709137,0
+WTFC.US,D,20190116,000000,66.4283,68.0089,65.9331,67.8369,626539.78958086,0
+WTFC.US,D,20190117,000000,67.6797,68.9944,67.6797,68.6404,592843.88906289,0
+WTFC.US,D,20190118,000000,68.93,69.5824,67.9218,69.4964,484288.78098388,0
+WTFC.US,D,20190122,000000,68.759,69.7396,68.1729,68.759,524381.70242829,0
+WTFC.US,D,20190123,000000,66.0814,68.854,65.3154,65.952,1601451.6466649,0
+WTFC.US,D,20190124,000000,65.8491,67.7419,65.8491,67.5186,738189.70819502,0
+WTFC.US,D,20190125,000000,68.0217,68.3786,67.3041,67.7706,457434.0405963,0
+WTFC.US,D,20190128,000000,67.4356,68.8925,67.4356,68.583,649240.46260742,0
+WTFC.US,D,20190129,000000,68.6592,68.9014,67.9495,67.994,396333.03129217,0
+WTFC.US,D,20190130,000000,68.1472,68.9212,67.0728,67.2576,393252.38464962,0
+WTFC.US,D,20190131,000000,66.9601,67.1925,64.9348,66.3997,424512.09563877,0
+WTFC.US,D,20190201,000000,66.3621,67.0629,65.952,66.5855,457664.70970451,0
+WTFC.US,D,20190204,000000,66.3908,67.7163,66.1387,67.5581,461243.11600163,0
+WTFC.US,D,20190205,000000,67.9218,67.9673,67.2022,67.5285,478974.28613549,0
+WTFC.US,D,20190206,000000,67.144,68.0811,67.1094,67.6223,275114.39151369,0
+WTFC.US,D,20190207,000000,67.8674,68.9528,67.6707,68.6533,478642.44636578,0
+WTFC.US,D,20190208,000000,68.1392,68.7453,66.7397,66.9858,260704.65419677,0
+WTFC.US,D,20190211,000000,67.313,67.6411,66.883,67.6323,554405.10793395,0
+WTFC.US,D,20190212,000000,68.3349,68.9706,67.8941,68.3349,320247.63531384,0
+WTFC.US,D,20190213,000000,68.3716,69.2988,67.9278,68.3054,163339.02127927,0
+WTFC.US,D,20190214,000000,67.6807,68.2777,67.1815,68.1008,430527.70317133,0
+WTFC.US,D,20190215,000000,68.5317,69.8424,68.2589,69.5804,216235.08993603,0
+WTFC.US,D,20190219,000000,69.1109,70.0766,68.6257,69.6911,484252.35954576,0
+WTFC.US,D,20190220,000000,69.88,70.8723,69.701,70.8437,383941.6486721,0
+WTFC.US,D,20190221,000000,70.901,70.9385,68.9794,69.7564,347762.00841438,0
+WTFC.US,D,20190222,000000,69.871,69.871,69.0458,69.6556,258472.82940415,0
+WTFC.US,D,20190225,000000,70.1715,70.6865,68.9894,69.5627,392281.14629925,0
+WTFC.US,D,20190226,000000,69.3551,71.1639,68.7937,68.8114,285932.57034749,0
+WTFC.US,D,20190227,000000,68.764,69.7464,68.6257,69.7464,191823.62102357,0
+WTFC.US,D,20190228,000000,69.7959,69.7959,68.8391,68.9992,468939.16822166,0
+WTFC.US,D,20190301,000000,69.3551,69.9818,68.4477,68.764,359681.93575189,0
+WTFC.US,D,20190304,000000,68.9162,69.1871,67.6807,68.1582,338321.77399016,0
+WTFC.US,D,20190305,000000,68.1749,68.6632,67.144,68.2204,350058.58243035,0
+WTFC.US,D,20190306,000000,68.2026,68.3152,66.6686,67.0995,358780.50515795,0
+WTFC.US,D,20190307,000000,66.799,66.799,65.7394,66.2346,325843.38460119,0
+WTFC.US,D,20190308,000000,65.5803,66.5074,65.515,66.3483,271601.74614654,0
+WTFC.US,D,20190311,000000,66.6686,67.1173,66.0962,66.9284,206530.80008531,0
+WTFC.US,D,20190312,000000,66.9858,67.3989,66.1704,66.713,347489.85933497,0
+WTFC.US,D,20190313,000000,67.0036,68.935,66.2831,67.4356,658675.63849857,0
+WTFC.US,D,20190314,000000,67.3605,68.1492,67.1716,67.9131,445671.93949073,0
+WTFC.US,D,20190315,000000,67.9615,68.5021,67.5285,67.8674,583182.09088998,0
+WTFC.US,D,20190318,000000,67.8577,69.2425,67.8577,69.2058,499390.52562546,0
+WTFC.US,D,20190319,000000,69.5992,69.5992,66.9483,67.0125,407875.5920623,0
+WTFC.US,D,20190320,000000,67.0224,67.818,64.5968,64.756,427005.95244465,0
+WTFC.US,D,20190321,000000,64.3448,64.6541,63.1982,63.2861,431507.03517462,0
+WTFC.US,D,20190322,000000,62.5834,62.881,59.9245,60.223,784590.62038372,0
+WTFC.US,D,20190325,000000,60.308,61.0009,59.9146,60.3732,612112.85325147,0
+WTFC.US,D,20190326,000000,61.5159,61.9113,60.5235,61.5159,583283.26155147,0
+WTFC.US,D,20190327,000000,61.2718,62.1998,61.161,61.8144,639223.55541267,0
+WTFC.US,D,20190328,000000,61.8717,63.818,61.8144,63.7724,693054.44098165,0
+WTFC.US,D,20190329,000000,64.1747,64.2518,62.6386,63.0617,481712.97594219,0
+WTFC.US,D,20190401,000000,63.9345,65.8531,63.6043,65.7582,539470.29488387,0
+WTFC.US,D,20190402,000000,65.5249,66.544,65.3559,65.861,758103.12949736,0
+WTFC.US,D,20190403,000000,66.707,67.1271,65.861,66.0291,514843.33246241,0
+WTFC.US,D,20190404,000000,66.2168,67.2201,66.2168,66.8643,557294.54202629,0
+WTFC.US,D,20190405,000000,67.2012,68.25,66.5074,68.1008,415745.65782011,0
+WTFC.US,D,20190408,000000,67.818,68.6919,67.6183,68.4111,485452.2435911,0
+WTFC.US,D,20190409,000000,68.0414,68.2303,67.1628,67.4356,412175.3451759,0
+WTFC.US,D,20190410,000000,67.6135,68.1492,66.9483,68.0414,396874.29433119,0
+WTFC.US,D,20190411,000000,68.1008,69.1505,68.1008,68.8491,581557.29006635,0
+WTFC.US,D,20190412,000000,69.7959,70.5807,68.9162,70.3653,482691.29623887,0
+WTFC.US,D,20190415,000000,70.4889,71.1728,69.3976,69.6556,479402.23803361,0
+WTFC.US,D,20190416,000000,70.2348,71.9072,70.0005,71.6423,1214204.7524817,0
+WTFC.US,D,20190417,000000,72.3609,72.8204,71.499,72.6227,659565.94031973,0
+WTFC.US,D,20190418,000000,72.613,73.2852,70.2169,70.4246,643542.53095194,0
+WTFC.US,D,20190422,000000,70.3475,70.9672,69.8345,70.5996,325579.32917469,0
+WTFC.US,D,20190423,000000,70.552,71.9774,70.3287,71.9111,389570.78427777,0
+WTFC.US,D,20190424,000000,71.4149,71.8934,70.7507,71.4526,362001.77902,0
+WTFC.US,D,20190425,000000,71.2845,71.4526,70.2348,70.8723,248860.60485538,0
+WTFC.US,D,20190426,000000,70.9198,71.7046,70.4335,71.7046,290116.98890699,0
+WTFC.US,D,20190429,000000,71.8568,72.6514,71.1995,72.2878,264394.34822153,0
+WTFC.US,D,20190430,000000,72.2314,72.4183,71.1342,71.3715,384035.7373873,0
+WTFC.US,D,20190501,000000,71.5563,72.1562,70.2625,70.7161,296573.70052368,0
+WTFC.US,D,20190502,000000,70.6964,71.7046,70.5709,71.3715,155315.176116,0
+WTFC.US,D,20190503,000000,71.6858,72.4647,70.819,72.2581,228175.25140584,0
+WTFC.US,D,20190506,000000,73.2889,73.2889,71.0404,72.2126,268049.6442214,0
+WTFC.US,D,20190507,000000,71.7046,72.0249,70.8288,71.2469,255710.8703453,0
+WTFC.US,D,20190508,000000,70.9277,71.2657,70.1587,70.2892,179079.15279487,0
+WTFC.US,D,20190509,000000,69.5567,70.2408,68.0384,69.9965,217739.49767248,0
+WTFC.US,D,20190510,000000,69.7237,70.2842,68.6731,70.1191,226880.26693868,0
+WTFC.US,D,20190513,000000,71.1254,71.1254,66.9898,67.1875,344754.2046481,0
+WTFC.US,D,20190514,000000,67.487,69.4164,67.1401,68.9281,675207.93629369,0
+WTFC.US,D,20190515,000000,68.1572,68.1572,67.1925,67.8834,331452.28607456,0
+WTFC.US,D,20190516,000000,68.0504,69.1811,68.0504,68.7463,198552.48171969,0
+WTFC.US,D,20190517,000000,68.1195,69.1712,67.9159,68.0414,133069.77106617,0
+WTFC.US,D,20190520,000000,67.6678,68.6068,67.658,68.0137,187197.08667334,0
+WTFC.US,D,20190521,000000,68.2965,68.7313,68.1839,68.3529,163817.55850815,0
+WTFC.US,D,20190522,000000,68.0701,68.583,67.5157,67.5552,239878.67352773,0
+WTFC.US,D,20190523,000000,66.9057,67.0946,65.2343,65.8254,271291.15221574,0
+WTFC.US,D,20190524,000000,66.2109,66.9631,65.8907,66.8405,368149.92011913,0
+WTFC.US,D,20190528,000000,66.8593,67.0847,66.0508,66.0607,253628.7781317,0
+WTFC.US,D,20190529,000000,65.6179,67.0175,65.1394,66.7337,249589.03361816,0
+WTFC.US,D,20190530,000000,66.548,67.2299,64.6423,65.2611,245678.78755132,0
+WTFC.US,D,20190531,000000,64.3705,65.3352,63.4493,63.6548,373079.96645386,0
+WTFC.US,D,20190603,000000,63.6844,65.6752,63.3819,65.0821,584846.34827159,0
+WTFC.US,D,20190604,000000,65.8441,68.2016,65.7306,68.1383,608473.74455746,0
+WTFC.US,D,20190605,000000,67.8654,68.4922,66.5865,67.7232,605793.73373442,0
+WTFC.US,D,20190606,000000,67.9308,68.161,66.7011,67.4406,428534.64113986,0
+WTFC.US,D,20190607,000000,67.2913,67.9673,66.6488,67.7321,376679.61858989,0
+WTFC.US,D,20190610,000000,68.0998,69.5073,68.0998,68.5783,318732.09880462,0
+WTFC.US,D,20190611,000000,69.2275,69.537,68.0326,68.4388,214719.55342681,0
+WTFC.US,D,20190612,000000,68.597,68.8995,67.4246,67.9872,490092.94183394,0
+WTFC.US,D,20190613,000000,68.1937,68.9281,67.2991,67.4968,462924.5723957,0
+WTFC.US,D,20190614,000000,67.6293,67.826,66.6527,67.658,224773.89376633,0
+WTFC.US,D,20190617,000000,67.7885,68.2293,67.2349,67.4503,486501.38335081,0
+WTFC.US,D,20190618,000000,67.6203,69.2178,67.2448,67.7786,269979.98044275,0
+WTFC.US,D,20190619,000000,68.0326,68.583,67.1401,67.1875,306801.04269435,0
+WTFC.US,D,20190620,000000,67.4682,67.9406,65.862,67.8072,470052.04549813,0
+WTFC.US,D,20190621,000000,67.648,68.1482,67.0362,67.1144,670414.47035199,0
+WTFC.US,D,20190624,000000,67.1401,67.5354,66.4689,66.6241,442275.6403843,0
+WTFC.US,D,20190625,000000,66.5954,67.1232,65.4963,66.9057,477617.58756482,0
+WTFC.US,D,20190626,000000,66.9997,67.8457,66.9997,67.1775,653109.22870304,0
+WTFC.US,D,20190627,000000,67.309,68.419,67.1825,67.8359,280532.08043682,0
+WTFC.US,D,20190628,000000,68.4734,69.4164,67.8557,68.7463,453355.85123138,0
+WTFC.US,D,20190701,000000,69.445,69.9679,68.4388,68.9547,312927.93795457,0
+WTFC.US,D,20190702,000000,68.7176,69.1762,67.9308,68.2194,454632.62497945,0
+WTFC.US,D,20190703,000000,68.5593,68.7363,67.8457,68.166,199171.64616807,0
+WTFC.US,D,20190705,000000,68.4477,69.4609,68.3152,68.7551,317843.82039668,0
+WTFC.US,D,20190708,000000,68.2589,68.3429,66.8306,66.888,467194.98601747,0
+WTFC.US,D,20190709,000000,66.538,67.7696,66.5193,67.7409,639908.48079099,0
+WTFC.US,D,20190710,000000,67.7321,68.0603,66.4175,66.5006,516509.61325725,0
+WTFC.US,D,20190711,000000,66.5193,66.9898,65.8067,66.878,879125.49819254,0
+WTFC.US,D,20190712,000000,67.1498,67.995,66.5766,67.7409,707026.1093343,0
+WTFC.US,D,20190715,000000,67.9121,67.9121,65.6752,65.8254,487955.20575653,0
+WTFC.US,D,20190716,000000,61.079,62.4796,59.9245,61.1462,2839140.1330931,0
+WTFC.US,D,20190717,000000,60.9198,61.7747,60.3939,61.7283,1258922.1848632,0
+WTFC.US,D,20190718,000000,61.5485,62.7425,61.2588,61.9715,937749.84970322,0
+WTFC.US,D,20190719,000000,61.9904,63.0539,61.9182,62.7524,610658.01913916,0
+WTFC.US,D,20190722,000000,62.5635,62.7327,61.6345,62.3106,645985.80242708,0
+WTFC.US,D,20190723,000000,63.0806,64.153,62.7227,64.0491,604412.75420499,0
+WTFC.US,D,20190724,000000,63.635,66.455,62.9114,66.3987,722331.20700547,0
+WTFC.US,D,20190725,000000,66.548,67.2448,66.0705,66.285,957879.77622116,0
+WTFC.US,D,20190726,000000,66.6725,68.1383,66.3236,67.4149,581939.7151668,0
+WTFC.US,D,20190729,000000,67.2072,67.7983,66.5006,66.7536,329840.63743691,0
+WTFC.US,D,20190730,000000,66.0982,67.3189,66.0211,67.2813,389556.62038516,0
+WTFC.US,D,20190731,000000,67.1775,67.7885,66.5193,67.225,483389.37380319,0
+WTFC.US,D,20190801,000000,66.9334,67.9495,64.8301,65.0258,653752.67411016,0
+WTFC.US,D,20190802,000000,64.8201,65.1197,62.865,64.3961,411139.35760217,0
+WTFC.US,D,20190805,000000,63.0262,63.2881,61.3132,62.2167,370483.92727986,0
+WTFC.US,D,20190806,000000,62.5834,62.7622,61.3429,62.5834,471972.26465332,0
+WTFC.US,D,20190807,000000,61.3953,62.1119,60.7439,61.8855,659845.17134547,0
+WTFC.US,D,20190808,000000,62.5735,63.4621,62.2542,62.7731,1079872.3715601,0
+WTFC.US,D,20190809,000000,62.3194,62.8473,61.7176,62.4796,291244.03007606,0
+WTFC.US,D,20190812,000000,61.9527,61.9527,60.3663,60.48,615046.80243488,0
+WTFC.US,D,20190813,000000,60.3762,62.1119,60.2546,60.8013,509809.08034635,0
+WTFC.US,D,20190814,000000,59.2079,59.5083,57.144,57.5196,814614.02588938,0
+WTFC.US,D,20190815,000000,57.8676,58.4329,56.7823,56.8494,521843.33053135,0
+WTFC.US,D,20190816,000000,57.5888,58.4132,57.312,58.1978,582462.76748674,0
+WTFC.US,D,20190819,000000,59.4886,59.4985,58.686,59.1397,392808.24544565,0
+WTFC.US,D,20190820,000000,58.6682,59.2168,58.2926,58.847,426747.96725784,0
+WTFC.US,D,20190821,000000,59.4056,59.9334,58.7344,59.7149,469876.00854712,0
+WTFC.US,D,20190822,000000,60.2546,60.649,59.6962,60.2448,395520.63088036,0
+WTFC.US,D,20190823,000000,59.9136,60.8061,58.0553,58.2442,325405.31563692,0
+WTFC.US,D,20190826,000000,58.677,58.8214,58.0752,58.4329,374239.38223461,0
+WTFC.US,D,20190827,000000,58.8659,58.9519,56.985,57.4405,329426.84943141,0
+WTFC.US,D,20190828,000000,56.9523,58.6593,55.9668,57.915,209582.10723604,0
+WTFC.US,D,20190829,000000,57.2538,59.3285,57.2538,59.0655,368694.21827799,0
+WTFC.US,D,20190830,000000,59.7633,59.801,58.9222,59.2622,319249.08088486,0
+WTFC.US,D,20190903,000000,58.4132,58.8214,56.98,57.2825,447484.91774474,0
+WTFC.US,D,20190904,000000,57.5573,58.2629,57.3941,58.085,518863.85455027,0
+WTFC.US,D,20190905,000000,59.2909,60.4236,59.1111,59.2909,559709.48571621,0
+WTFC.US,D,20190906,000000,59.537,59.7861,58.8126,59.0844,326516.16950014,0
+WTFC.US,D,20190909,000000,59.6309,60.9475,59.1693,60.5916,662382.53153579,0
+WTFC.US,D,20190910,000000,61.0454,62.3096,60.9376,62.2542,500817.03195256,0
+WTFC.US,D,20190911,000000,62.4045,62.7534,60.9129,62.5093,346267.71774409,0
+WTFC.US,D,20190912,000000,61.9053,62.3857,61.2441,61.7817,405767.19547671,0
+WTFC.US,D,20190913,000000,62.5735,63.6489,62.3096,62.8562,492929.7671823,0
+WTFC.US,D,20190916,000000,62.3659,63.4236,61.9884,63.037,254730.5266354,0
+WTFC.US,D,20190917,000000,62.5547,62.5547,61.498,62.1682,244401.00209662,0
+WTFC.US,D,20190918,000000,61.8658,62.5132,61.3004,62.4796,300309.93305275,0
+WTFC.US,D,20190919,000000,62.5181,63.2436,62.102,62.1881,181561.88082799,0
+WTFC.US,D,20190920,000000,62.3194,62.7909,61.7253,61.9429,1142745.8908536,0
+WTFC.US,D,20190923,000000,61.3765,62.0171,60.9841,61.3281,398384.77230733,0
+WTFC.US,D,20190924,000000,61.4516,61.6691,60.0747,60.5452,414125.91552955,0
+WTFC.US,D,20190925,000000,60.4513,62.2058,60.4513,61.8855,422930.79819957,0
+WTFC.US,D,20190926,000000,61.8855,61.8855,60.7063,60.819,220975.94713376,0
+WTFC.US,D,20190927,000000,61.2065,62.2809,60.5828,60.8941,421500.24504602,0
+WTFC.US,D,20190930,000000,61.1867,61.2718,60.649,60.9623,217306.48724128,0
+WTFC.US,D,20191001,000000,61.3469,61.8361,59.0378,59.198,323496.22525449,0
+WTFC.US,D,20191002,000000,58.6306,59.0082,57.7598,58.4903,436083.99590072,0
+WTFC.US,D,20191003,000000,58.1878,58.5288,56.9612,58.4705,317336.95538258,0
+WTFC.US,D,20191004,000000,58.5565,59.3205,58.1591,59.2079,321371.64136306,0
+WTFC.US,D,20191007,000000,59.6606,59.8958,58.9321,59.0754,239952.52811063,0
+WTFC.US,D,20191008,000000,58.0267,58.2065,57.1035,57.2351,261579.78041871,0
+WTFC.US,D,20191009,000000,57.6027,58.0465,57.0471,57.7056,341537.98931913,0
+WTFC.US,D,20191010,000000,58.0168,59.2079,57.5374,58.6029,419583.06101067,0
+WTFC.US,D,20191011,000000,59.7436,60.9228,59.4135,59.7812,461000.30641404,0
+WTFC.US,D,20191014,000000,59.5549,60.0658,59.0754,59.9521,150128.15630108,0
+WTFC.US,D,20191015,000000,60.0065,61.6157,59.8573,61.1115,272302.8588307,0
+WTFC.US,D,20191016,000000,60.9228,61.5732,59.5835,60.8377,286135.9233771,0
+WTFC.US,D,20191017,000000,60.2348,60.3278,58.6356,59.7535,730470.38672285,0
+WTFC.US,D,20191018,000000,60.0263,61.3004,59.886,60.9623,617319.09549209,0
+WTFC.US,D,20191021,000000,61.8855,62.2355,61.0918,61.2628,231517.93006168,0
+WTFC.US,D,20191022,000000,61.0454,62.5181,60.3762,61.6967,378001.91913566,0
+WTFC.US,D,20191023,000000,61.7452,62.102,59.3008,61.7817,214020.46415588,0
+WTFC.US,D,20191024,000000,61.6691,61.7066,60.5373,60.9713,219784.15674133,0
+WTFC.US,D,20191025,000000,61.2164,62.536,61.0918,62.0822,642584.44478758,0
+WTFC.US,D,20191028,000000,62.7237,63.3068,62.2632,62.7434,253434.53046163,0
+WTFC.US,D,20191029,000000,62.4599,63.2536,62.0031,62.5834,226837.77526085,0
+WTFC.US,D,20191030,000000,62.2898,62.5458,61.2065,61.8658,269389.14377961,0
+WTFC.US,D,20191031,000000,61.3953,61.5633,59.6309,60.1973,440172.30233178,0
+WTFC.US,D,20191101,000000,60.8843,61.9053,60.8013,61.7719,283787.75232378,0
+WTFC.US,D,20191104,000000,62.612,63.4571,62.1781,63.1972,457334.89334803,0
+WTFC.US,D,20191105,000000,63.9138,64.8558,63.4947,64.4594,454216.81356071,0
+WTFC.US,D,20191106,000000,64.3576,64.3853,63.0964,63.8921,423501.40073042,0
+WTFC.US,D,20191107,000000,64.5453,65.3203,64.3092,64.583,379672.24675696,0
+WTFC.US,D,20191108,000000,63.9503,64.3754,63.4285,63.7783,363275.51764824,0
+WTFC.US,D,20191111,000000,63.2022,63.646,61.6681,62.86,620433.12845295,0
+WTFC.US,D,20191112,000000,62.9925,63.4868,62.4439,63.4483,656291.04600711,0
+WTFC.US,D,20191113,000000,62.8433,63.2951,62.3116,62.8503,301656.51455727,0
+WTFC.US,D,20191114,000000,62.6149,63.1151,62.4242,62.7761,329607.94491548,0
+WTFC.US,D,20191115,000000,63.0222,63.1725,62.4242,62.4914,448198.17090829,0
+WTFC.US,D,20191118,000000,62.1791,63.0222,61.9429,62.5765,393148.17886827,0
+WTFC.US,D,20191119,000000,63.0222,63.1725,62.525,63.0123,361088.20794669,0
+WTFC.US,D,20191120,000000,62.5388,63.2209,62.103,62.5013,386393.01380016,0
+WTFC.US,D,20191121,000000,62.8967,63.1251,62.0368,62.9551,340456.47494773,0
+WTFC.US,D,20191122,000000,63.1538,63.7329,63.0123,63.4009,334063.50084778,0
+WTFC.US,D,20191125,000000,63.4285,64.0531,63.1823,63.5402,463714.71526199,0
+WTFC.US,D,20191126,000000,63.6854,63.9316,63.1538,63.8921,243408.51790735,0
+WTFC.US,D,20191127,000000,64.2231,64.574,63.7468,64.3576,300157.16535389,0
+WTFC.US,D,20191129,000000,64.2894,64.4021,63.9365,64.2894,230829.9695635,0
+WTFC.US,D,20191202,000000,64.5079,64.7826,63.4483,63.6657,525558.31722148,0
+WTFC.US,D,20191203,000000,63.041,63.041,62.3214,62.7851,348958.85733989,0
+WTFC.US,D,20191204,000000,63.1438,64.3477,62.7851,63.9691,419001.32970706,0
+WTFC.US,D,20191205,000000,64.3191,64.3675,63.8447,63.9118,420353.98145126,0
+WTFC.US,D,20191206,000000,64.9151,65.3105,64.1896,64.4989,350395.48073314,0
+WTFC.US,D,20191209,000000,64.2706,64.9724,64.0908,64.5266,498270.56640269,0
+WTFC.US,D,20191210,000000,64.7342,65.0742,64.0908,64.1747,394783.09675806,0
+WTFC.US,D,20191211,000000,64.1945,64.4594,63.3375,63.5204,246839.21503869,0
+WTFC.US,D,20191212,000000,63.7141,65.7009,63.7141,65.4735,449361.63351551,0
+WTFC.US,D,20191213,000000,65.4735,65.8798,64.5177,64.6502,397863.74340062,0
+WTFC.US,D,20191216,000000,65.3105,66.4492,65.2551,66.0024,727416.04445228,0
+WTFC.US,D,20191217,000000,66.2682,66.9601,65.8798,66.8178,368612.27004217,0
+WTFC.US,D,20191218,000000,66.8366,67.3852,66.0024,67.2715,554451.64643824,0
+WTFC.US,D,20191219,000000,67.0738,67.3752,66.3156,67.2913,437675.41040605,0
+WTFC.US,D,20191220,000000,67.5374,68.1155,67.2062,67.83,935564.56341491,0
+WTFC.US,D,20191223,000000,67.8961,67.8961,67.1212,67.4336,234211.09307071,0
+WTFC.US,D,20191224,000000,67.395,67.4988,67.0065,67.4149,88122.681283182,0
+WTFC.US,D,20191226,000000,67.4149,67.6897,67.0738,67.3664,117919.46450708,0
+WTFC.US,D,20191227,000000,67.3752,67.4336,66.7298,66.9977,204379.9118219,0
+WTFC.US,D,20191230,000000,67.479,67.5374,66.7594,66.9601,390619.92403748,0
+WTFC.US,D,20191231,000000,66.8643,67.4049,66.6082,67.1212,209831.99876992,0
+WTFC.US,D,20200102,000000,67.2162,67.2813,66.2682,67.2813,325204.99772715,0
+WTFC.US,D,20200103,000000,66.3631,67.2062,65.865,67.1212,371784.98198671,0
+WTFC.US,D,20200106,000000,66.1545,66.7743,65.5625,66.6576,386483.05568889,0
+WTFC.US,D,20200107,000000,66.5322,66.5322,65.7147,65.9094,169447.70582042,0
+WTFC.US,D,20200108,000000,65.7859,66.7694,65.7107,66.5519,325116.97925166,0
+WTFC.US,D,20200109,000000,66.884,66.884,66.2583,66.5143,257769.69330675,0
+WTFC.US,D,20200110,000000,66.3819,68.0661,65.0465,65.094,299848.59483632,0
+WTFC.US,D,20200113,000000,65.2926,65.3105,64.7727,65.2649,501983.52967961,0
+WTFC.US,D,20200114,000000,64.9052,65.9183,64.7915,65.521,218777.50865944,0
+WTFC.US,D,20200115,000000,65.0554,65.1612,64.148,64.4396,362824.29649797,0
+WTFC.US,D,20200116,000000,64.9537,65.3203,64.659,65.094,399471.3452118,0
+WTFC.US,D,20200117,000000,65.4182,65.4735,64.8201,65.3203,327005.83550179,0
+WTFC.US,D,20200121,000000,65.1711,65.6524,63.3128,63.3325,555608.02709914,0
+WTFC.US,D,20200122,000000,60.3515,62.8246,59.7841,61.762,849045.43711644,0
+WTFC.US,D,20200123,000000,59.5845,61.7719,59.5845,61.2618,1038615.9875084,0
+WTFC.US,D,20200124,000000,61.4783,61.4783,59.878,60.6737,562212.44788162,0
+WTFC.US,D,20200127,000000,59.453,60.3228,59.3956,60.0688,400251.37101193,0
+WTFC.US,D,20200128,000000,60.6915,61.6779,60.5789,61.3162,394959.13370906,0
+WTFC.US,D,20200129,000000,61.5722,62.1891,60.3416,60.3416,456128.93906299,0
+WTFC.US,D,20200130,000000,59.8296,60.9762,59.6319,60.8754,321723.71526507,0
+WTFC.US,D,20200131,000000,60.3228,60.9001,59.6616,59.9067,489197.58147969,0
+WTFC.US,D,20200203,000000,60.654,61.4882,60.4178,61.0888,420359.03998434,0
+WTFC.US,D,20200204,000000,62.1891,62.3016,61.42,61.6394,325398.23369061,0
+WTFC.US,D,20200205,000000,62.4559,62.9886,62.3906,62.8463,261066.84516491,0
+WTFC.US,D,20200206,000000,63.2179,63.2179,61.5159,61.5356,298870.27453965,0
+WTFC.US,D,20200207,000000,61.163,61.6582,61.0227,61.0325,287362.11179443,0
+WTFC.US,D,20200210,000000,60.8121,61.0325,60.393,60.993,304540.89011653,0
+WTFC.US,D,20200211,000000,61.2312,62.1337,61.1729,61.3251,245624.15539412,0
+WTFC.US,D,20200212,000000,61.8964,62.0565,61.2598,61.7443,239486.13136113,0
+WTFC.US,D,20200213,000000,61.3636,62.1524,61.3439,62.1435,155032.90997042,0
+WTFC.US,D,20200214,000000,62.1237,62.3995,61.8005,62.0388,244509.25470443,0
+WTFC.US,D,20200218,000000,61.8094,62.1909,60.9357,61.163,242929.98067847,0
+WTFC.US,D,20200219,000000,61.419,61.7056,61.1729,61.3251,198399.71402084,0
+WTFC.US,D,20200220,000000,61.3735,62.2622,61.3349,61.8964,230354.46745447,0
+WTFC.US,D,20200221,000000,61.5524,61.7443,60.5086,60.6974,267015.68006091,0
+WTFC.US,D,20200224,000000,58.7878,59.0151,58.084,58.6049,393208.88126517,0
+WTFC.US,D,20200225,000000,58.769,58.8076,56.2911,56.4096,325153.4006898,0
+WTFC.US,D,20200226,000000,56.7339,57.3803,54.8213,55.0308,338391.5817466,0
+WTFC.US,D,20200227,000000,53.8042,55.5556,52.6555,53.0737,415151.78603712,0
+WTFC.US,D,20200228,000000,51.2174,52.1703,49.9917,50.7805,677915.26319534,0
+WTFC.US,D,20200302,000000,50.7805,53.1715,50.0777,53.0441,683811.48934734,0
+WTFC.US,D,20200303,000000,52.958,53.7003,49.5341,49.6409,622545.57186498,0
+WTFC.US,D,20200304,000000,50.2873,51.1433,48.9846,50.8576,669142.75513698,0
+WTFC.US,D,20200305,000000,49.0883,49.2682,46.4937,47.062,520817.46002377,0
+WTFC.US,D,20200306,000000,45.1188,46.8733,44.5732,45.8275,567292.22679536,0
+WTFC.US,D,20200309,000000,41.3113,42.9374,38.3797,38.8571,719887.93553033,0
+WTFC.US,D,20200310,000000,40.8548,42.0813,38.5072,40.571,907178.09921225,0
+WTFC.US,D,20200311,000000,39.2673,39.8011,36.4711,37.0522,676450.31201687,0
+WTFC.US,D,20200312,000000,33.9891,36.0905,32.1219,33.5057,830581.79139335,0
+WTFC.US,D,20200313,000000,36.0807,37.8322,33.2873,37.7174,991385.47589553,0
+WTFC.US,D,20200316,000000,31.8995,33.4958,29.2842,29.3979,773320.20869302,0
+WTFC.US,D,20200317,000000,30.1016,31.1197,27.5821,28.8848,923451.40011395,0
+WTFC.US,D,20200318,000000,28.0002,28.1099,21.9441,23.1125,1081768.3097565,0
+WTFC.US,D,20200319,000000,22.5243,29.8842,20.9369,28.7435,1271517.9322194,0
+WTFC.US,D,20200320,000000,29.55,31.8047,28.0575,29.1112,1445253.2506741,0
+WTFC.US,D,20200323,000000,28.9422,29.5698,25.9561,28.1623,745848.3272703,0
+WTFC.US,D,20200324,000000,30.5484,31.4717,29.209,29.8071,704081.03137814,0
+WTFC.US,D,20200325,000000,30.5484,31.5348,28.2276,30.2341,1688352.1863572,0
+WTFC.US,D,20200326,000000,30.1985,33.8863,29.4275,33.6491,812332.62747263,0
+WTFC.US,D,20200327,000000,31.7365,33.1628,31.1672,32.4491,472638.97931259,0
+WTFC.US,D,20200330,000000,31.9282,33.1628,29.8842,30.7668,888825.74121682,0
+WTFC.US,D,20200331,000000,30.8726,32.6655,30.3447,31.2423,667657.56982622,0
+WTFC.US,D,20200401,000000,29.5303,30.0442,28.6565,29.1903,715097.50470848,0
+WTFC.US,D,20200402,000000,29.2555,30.8429,28.7978,30.1787,1193161.2548906,0
+WTFC.US,D,20200403,000000,30.0058,30.833,28.5794,29.5985,1112628.3966328,0
+WTFC.US,D,20200406,000000,32.6408,33.4771,31.2897,32.7634,2990426.6934684,0
+WTFC.US,D,20200407,000000,35.0753,36.1419,33.6303,34.6365,1591615.8349542,0
+WTFC.US,D,20200408,000000,35.283,36.4948,34.598,35.959,917987.17268653,0
+WTFC.US,D,20200409,000000,37.7658,39.2673,36.6718,37.8973,1055327.3573744,0
+WTFC.US,D,20200413,000000,37.9655,37.9655,33.8102,34.3133,682564.0550911,0
+WTFC.US,D,20200414,000000,34.7521,36.0807,33.2784,34.2471,635325.44982521,0
+WTFC.US,D,20200415,000000,33.2201,33.2201,30.7016,30.8529,458459.91110387,0
+WTFC.US,D,20200416,000000,31.0623,31.0623,27.7719,27.9528,1028560.6354624,0
+WTFC.US,D,20200417,000000,29.2644,32.4491,29.1508,32.0795,1028971.3883481,0
+WTFC.US,D,20200420,000000,30.8627,33.0916,30.3063,32.1892,934502.2714692,0
+WTFC.US,D,20200421,000000,30.663,32.2317,30.2242,31.8798,836245.32502392,0
+WTFC.US,D,20200422,000000,33.5137,35.0655,32.8218,33.6955,1581734.4964459,0
+WTFC.US,D,20200423,000000,34.2946,35.273,33.4673,33.5057,777361.9766198,0
+WTFC.US,D,20200424,000000,34.0375,34.7699,32.7634,34.2372,696889.82075898,0
+WTFC.US,D,20200427,000000,34.9983,37.6602,34.7986,37.2321,575664.09903418,0
+WTFC.US,D,20200428,000000,38.9441,40.5512,38.2967,38.867,948622.66069424,0
+WTFC.US,D,20200429,000000,40.6551,42.794,39.8752,42.6042,1099189.8976662,0
+WTFC.US,D,20200430,000000,41.8352,41.8352,39.6676,39.8386,615322.99834076,0
+WTFC.US,D,20200501,000000,38.3461,39.0825,37.338,37.8686,603564.94406164,0
+WTFC.US,D,20200504,000000,36.8525,37.7658,35.2929,37.1847,392395.46914673,0
+WTFC.US,D,20200505,000000,38.525,39.1349,36.1776,36.2437,510664.98414261,0
+WTFC.US,D,20200506,000000,36.6558,36.8675,34.0208,34.2224,539300.32817254,0
+WTFC.US,D,20200507,000000,34.4053,36.5018,34.4053,34.7205,442764.29467932,0
+WTFC.US,D,20200508,000000,35.6794,37.2786,35.5725,37.0088,540380.83083733,0
+WTFC.US,D,20200511,000000,36.1281,36.1281,34.2422,34.595,739570.68772445,0
+WTFC.US,D,20200512,000000,34.7304,35.0863,32.202,32.2584,475089.33273403,0
+WTFC.US,D,20200513,000000,31.7315,31.9252,29.6074,30.4298,607109.96404048,0
+WTFC.US,D,20200514,000000,29.3286,32.0103,28.2642,31.7118,433267.40468466,0
+WTFC.US,D,20200515,000000,31.1969,31.8758,30.5641,31.1869,602745.46170353,0
+WTFC.US,D,20200518,000000,33.3317,36.1092,33.3219,35.6596,929233.30341846,0
+WTFC.US,D,20200519,000000,35.622,36.1379,33.9822,34.0494,590540.2331006,0
+WTFC.US,D,20200520,000000,34.8362,36.6371,34.8362,36.4731,1776219.9175735,0
+WTFC.US,D,20200521,000000,36.8288,37.5938,36.1469,37.1333,1015465.1050383,0
+WTFC.US,D,20200522,000000,37.1176,37.6641,36.1766,36.6281,337056.12901484,0
+WTFC.US,D,20200526,000000,38.5131,41.1997,38.3026,40.6304,625275.15631216,0
+WTFC.US,D,20200527,000000,42.6319,44.4141,41.5417,44.3458,769034.61947204,0
+WTFC.US,D,20200528,000000,44.9992,44.9992,42.4422,42.8226,905767.780191,0
+WTFC.US,D,20200529,000000,41.8105,42.3244,40.3862,40.574,1664711.6378854,0
+WTFC.US,D,20200601,000000,40.9189,41.8185,40.1747,40.7638,732277.29473717,0
+WTFC.US,D,20200602,000000,41.6939,41.9618,40.3911,40.6304,789621.83737993,0
+WTFC.US,D,20200603,000000,41.9321,43.6095,41.9321,43.045,727497.99268809,0
+WTFC.US,D,20200604,000000,42.9868,45.6496,42.46,45.5824,1306286.2417493,0
+WTFC.US,D,20200605,000000,50.1123,50.9841,47.5741,48.3401,756675.61146364,0
+WTFC.US,D,20200608,000000,50.8023,51.1868,49.3177,50.8606,699184.37136171,0
+WTFC.US,D,20200609,000000,49.9127,52.0427,48.3697,50.0936,514915.16363207,0
+WTFC.US,D,20200610,000000,49.4808,49.4808,45.1129,45.2661,427830.49333585,0
+WTFC.US,D,20200611,000000,41.2047,43.2853,40.4673,41.0217,636204.62287361,0
+WTFC.US,D,20200612,000000,44.078,44.4714,41.6642,43.8398,677600.62243808,0
+WTFC.US,D,20200615,000000,41.176,44.6394,40.8508,43.8695,622589.07524942,0
+WTFC.US,D,20200616,000000,46.6351,47.2974,44.7502,46.0232,337328.27809427,0
+WTFC.US,D,20200617,000000,46.1666,46.5975,44.4437,44.5011,527920.65216743,0
+WTFC.US,D,20200618,000000,43.6095,45.8315,41.9223,44.7886,496084.26840776,0
+WTFC.US,D,20200619,000000,45.6892,46.138,42.8226,43.8398,847288.10272625,0
+WTFC.US,D,20200622,000000,43.3218,44.1739,42.3344,43.4849,308880.09978811,0
+WTFC.US,D,20200623,000000,44.5287,44.8065,42.8326,43.2941,459820.656501,0
+WTFC.US,D,20200624,000000,42.451,42.451,40.1599,40.2676,373832.67617538,0
+WTFC.US,D,20200625,000000,39.8079,42.0389,39.6142,41.9914,392427.84375842,0
+WTFC.US,D,20200626,000000,40.9843,41.3243,39.0993,39.289,560496.59346264,0
+WTFC.US,D,20200629,000000,40.0373,41.684,39.7012,41.0712,354987.61705847,0
+WTFC.US,D,20200630,000000,40.7736,42.0389,40.3664,41.7808,385776.88447165,0
+WTFC.US,D,20200701,000000,41.8282,41.9223,39.5678,39.9009,359667.77185928,0
+WTFC.US,D,20200702,000000,41.348,42.3444,40.0186,40.2093,823665.76497346,0
+WTFC.US,D,20200706,000000,41.5417,42.46,40.2093,40.9289,395515.57234729,0
+WTFC.US,D,20200707,000000,40.1896,40.2577,39.118,39.4324,331162.93798268,0
+WTFC.US,D,20200708,000000,39.3563,40.4208,38.5428,39.3661,335977.64976329,0
+WTFC.US,D,20200709,000000,38.7829,39.3661,36.8388,36.9712,398435.35763807,0
+WTFC.US,D,20200710,000000,37.1423,38.9926,37.1423,38.8571,244289.71436898,0
+WTFC.US,D,20200713,000000,39.5194,40.2577,38.0269,39.4146,258099.50966323,0
+WTFC.US,D,20200714,000000,39.1536,39.385,37.7768,38.4844,243772.73228873,0
+WTFC.US,D,20200715,000000,39.7111,41.5694,39.462,41.2441,305596.10011593,0
+WTFC.US,D,20200716,000000,40.5642,42.0201,39.9305,40.994,245693.96315054,0
+WTFC.US,D,20200717,000000,41.1097,41.7039,39.8079,39.9799,228848.03630479,0
+WTFC.US,D,20200720,000000,39.5194,40.3516,39.2574,39.8545,504567.42837422,0
+WTFC.US,D,20200721,000000,40.5058,43.0253,40.5058,42.8721,580765.12378683,0
+WTFC.US,D,20200722,000000,41.3193,43.312,41.0514,41.8846,662383.54324242,0
+WTFC.US,D,20200723,000000,41.9815,43.2941,41.8749,42.7752,469077.77202791,0
+WTFC.US,D,20200724,000000,42.9097,43.6481,42.71,42.7673,269118.0064068,0
+WTFC.US,D,20200727,000000,43.0066,43.0066,41.2728,41.4735,237170.33491947,0
+WTFC.US,D,20200728,000000,41.5793,42.0488,41.172,41.5516,210400.57788754,0
+WTFC.US,D,20200729,000000,41.5981,42.9195,40.9289,42.9195,200606.24614807,0
+WTFC.US,D,20200730,000000,41.4932,42.2306,39.7685,42.1911,292117.13288477,0
+WTFC.US,D,20200731,000000,41.9223,42.2395,40.3051,40.994,309957.56733304,0
+WTFC.US,D,20200803,000000,41.0129,41.2343,40.3615,40.6689,508642.5826193,0
+WTFC.US,D,20200804,000000,40.8023,40.9615,39.8821,40.2192,220248.5300776,0
+WTFC.US,D,20200805,000000,40.5365,41.4131,40.412,41.337,238429.90965511,0
+WTFC.US,D,20200806,000000,40.999,41.5881,40.0837,40.914,156228.74718931,0
+WTFC.US,D,20200807,000000,40.4988,43.2664,40.2527,43.2567,344964.63962401,0
+WTFC.US,D,20200810,000000,43.6995,45.4648,43.3614,44.4812,296001.07457962,0
+WTFC.US,D,20200811,000000,45.8592,47.9239,45.6675,45.7435,493077.47634808,0
+WTFC.US,D,20200812,000000,46.9592,46.9592,44.2401,45.1564,240173.08015269,0
+WTFC.US,D,20200813,000000,44.6048,44.9923,43.7864,43.8842,438891.48175725,0
+WTFC.US,D,20200814,000000,43.314,45.3392,43.054,44.7026,183549.8843264,0
+WTFC.US,D,20200817,000000,44.4328,44.9043,43.4781,43.902,275101.2393277,0
+WTFC.US,D,20200818,000000,44.0948,44.1817,42.4283,42.5034,264870.86203718,0
+WTFC.US,D,20200819,000000,42.7832,43.3812,42.3641,42.7832,191543.37829123,0
+WTFC.US,D,20200820,000000,42.0032,43.564,41.174,41.5684,329927.64420581,0
+WTFC.US,D,20200821,000000,41.4725,41.9588,40.7489,41.4131,287151.67681853,0
+WTFC.US,D,20200824,000000,41.7226,43.8744,41.4725,43.8348,242028.55008454,0
+WTFC.US,D,20200825,000000,44.1047,44.7026,43.4049,43.902,237233.0607296,0
+WTFC.US,D,20200826,000000,44.0079,44.0079,42.2246,42.3097,192677.5014066,0
+WTFC.US,D,20200827,000000,43.1597,44.0079,42.4471,43.5354,171181.77095848,0
+WTFC.US,D,20200828,000000,43.989,43.989,42.8306,43.2764,191487.7344274,0
+WTFC.US,D,20200831,000000,43.1786,43.1786,41.8769,41.9637,249073.06324453,0
+WTFC.US,D,20200901,000000,41.3944,42.5707,40.9892,41.8866,152791.97981827,0
+WTFC.US,D,20200902,000000,41.7621,42.5084,41.4626,42.3591,149277.3110379,0
+WTFC.US,D,20200903,000000,42.9087,44.8075,42.3691,42.456,214238.99278471,0
+WTFC.US,D,20200904,000000,43.652,44.2114,42.4085,43.6618,244774.32183754,0
+WTFC.US,D,20200908,000000,42.7268,42.7268,40.6965,40.7678,261455.34050507,0
+WTFC.US,D,20200909,000000,40.999,41.4626,40.0512,40.7292,282126.53006201,0
+WTFC.US,D,20200910,000000,40.999,41.4725,40.2814,40.3427,269357.78087455,0
+WTFC.US,D,20200911,000000,40.3061,40.7212,39.554,40.662,334575.42439495,0
+WTFC.US,D,20200914,000000,40.8548,41.8866,40.5365,41.182,319555.62798921,0
+WTFC.US,D,20200915,000000,41.1156,41.1256,39.9582,40.4791,410436.22150477,0
+WTFC.US,D,20200916,000000,40.5948,41.337,40.0176,40.5661,343000.91708438,0
+WTFC.US,D,20200917,000000,39.7458,41.086,39.5441,40.9239,344210.91819587,0
+WTFC.US,D,20200918,000000,40.8261,40.8261,39.4571,39.7655,1573158.2594708,0
+WTFC.US,D,20200921,000000,38.6664,39.3029,37.6235,37.8845,463473.92908762,0
+WTFC.US,D,20200922,000000,37.8944,38.5902,36.7172,36.8832,315634.2531496,0
+WTFC.US,D,20200923,000000,37.4219,38.4064,36.3525,36.4384,625547.30539159,0
+WTFC.US,D,20200924,000000,36.5155,37.2005,36.0153,36.3238,426085.29942502,0
+WTFC.US,D,20200925,000000,35.9866,37.4021,35.9472,37.2786,277313.84169462,0
+WTFC.US,D,20200928,000000,37.9428,39.4373,37.9428,39.12,373306.58873561,0
+WTFC.US,D,20200929,000000,38.7237,39.4858,37.8469,38.8878,383812.1502254,0
+WTFC.US,D,20200930,000000,39.0519,39.6973,38.2551,38.6179,313592.6292006,0
+WTFC.US,D,20201001,000000,38.3777,39.5243,38.2126,39.5243,248087.66100155,0
+WTFC.US,D,20201002,000000,38.7039,41.4528,38.7039,41.3094,286973.6164543,0
+WTFC.US,D,20201005,000000,41.9835,43.8932,41.182,43.7666,358623.69063263,0
+WTFC.US,D,20201006,000000,44.7225,45.5033,43.6431,43.7182,851810.43129514,0
+WTFC.US,D,20201007,000000,44.4517,46.1003,44.1146,45.2513,421120.8550654,0
+WTFC.US,D,20201008,000000,45.9847,47.0265,45.5695,46.9889,366834.70151968,0
+WTFC.US,D,20201009,000000,47.4407,47.4604,46.0529,46.5828,287217.4377485,0
+WTFC.US,D,20201012,000000,46.3217,47.3061,45.5774,47.1806,271737.31483295,0
+WTFC.US,D,20201013,000000,46.9494,46.9494,45.6388,45.8889,472717.89242855,0
+WTFC.US,D,20201014,000000,46.1477,46.5828,44.9834,44.9834,257126.24789963,0
+WTFC.US,D,20201015,000000,44.3547,45.9461,44.3547,45.5399,367872.71250663,0
+WTFC.US,D,20201016,000000,45.8502,46.2368,44.9834,45.6575,429787.13392918,0
+WTFC.US,D,20201019,000000,46.0134,46.8327,45.6239,45.8206,443722.3808437,0
+WTFC.US,D,20201020,000000,47.2043,47.7916,46.5293,47.0353,320587.56873647,0
+WTFC.US,D,20201021,000000,47.0353,48.8492,46.7507,48.6089,692124.6826025,0
+WTFC.US,D,20201022,000000,49.1585,49.5321,46.3801,48.5408,698689.646827,0
+WTFC.US,D,20201023,000000,48.6089,50.0154,47.1332,48.3668,925280.5656738,0
+WTFC.US,D,20201026,000000,47.6927,47.9102,46.3801,47.3625,373002.0650445,0
+WTFC.US,D,20201027,000000,47.3161,47.4317,45.0783,45.1564,223278.59138941,0
+WTFC.US,D,20201028,000000,44.1917,45.4262,43.8744,44.6246,284818.68136443,0
+WTFC.US,D,20201029,000000,44.2964,46.7755,43.483,46.6112,384707.51057963,0
+WTFC.US,D,20201030,000000,46.3711,47.5465,45.8789,47.4703,271815.21624229,0
+WTFC.US,D,20201102,000000,48.4241,49.032,47.2093,48.4341,427280.12493731,0
+WTFC.US,D,20201103,000000,49.1773,49.7081,48.4142,49.0794,528717.87698002,0
+WTFC.US,D,20201104,000000,47.8063,47.8063,44.8756,44.8756,399234.6058639,0
+WTFC.US,D,20201105,000000,45.3392,48.1355,45.0931,47.4407,368765.03774103,0
+WTFC.US,D,20201106,000000,47.8755,48.2699,45.7237,45.9263,305028.53270493,0
+WTFC.US,D,20201109,000000,51.2303,53.4869,50.913,51.1057,686064.55997887,0
+WTFC.US,D,20201110,000000,51.5228,52.9263,51.0168,52.0547,700509.70702732,0
+WTFC.US,D,20201111,000000,51.9578,51.9578,49.8149,50.3397,469699.97159612,0
+WTFC.US,D,20201112,000000,49.0211,50.5087,48.856,49.7091,398358.46793534,0
+WTFC.US,D,20201113,000000,50.2715,51.6326,50.2715,50.912,317341.00220905,0
+WTFC.US,D,20201116,000000,53.6836,54.0611,52.2671,53.5096,431770.07889452,0
+WTFC.US,D,20201117,000000,52.3956,54.3528,51.9973,54.0334,552559.75506826,0
+WTFC.US,D,20201118,000000,54.5662,54.7442,52.9947,53.0737,324786.15118857,0
+WTFC.US,D,20201119,000000,53.0243,53.4502,52.2671,53.4118,921359.1908342,0
+WTFC.US,D,20201120,000000,53.2773,53.7903,52.4331,53.0836,472560.06619663,0
+WTFC.US,D,20201123,000000,53.9257,55.099,53.6935,54.6146,361613.28367985,0
+WTFC.US,D,20201124,000000,55.8827,58.085,55.4123,57.5226,639799.21647658,0
+WTFC.US,D,20201125,000000,56.3682,57.1005,55.864,56.9019,413438.96673798,0
+WTFC.US,D,20201127,000000,56.5422,58.1424,55.1197,55.7879,161730.40776148,0
+WTFC.US,D,20201130,000000,55.4666,55.9263,52.4708,52.8207,695552.34461399,0
+WTFC.US,D,20201201,000000,54.4585,55.0209,53.3643,54.1768,377990.79036288,0
+WTFC.US,D,20201202,000000,54.6345,56.5035,54.1768,55.8827,470985.85070374,0
+WTFC.US,D,20201203,000000,55.8927,57.0858,55.1088,56.0202,383526.84895997,0
+WTFC.US,D,20201204,000000,57.0184,57.755,56.4076,57.4337,408373.35171686,0
+WTFC.US,D,20201207,000000,56.64,58.345,56.2228,58.2402,461091.36000939,0
+WTFC.US,D,20201208,000000,57.8518,58.9963,57.3951,57.8329,264095.89477012,0
+WTFC.US,D,20201209,000000,59.2474,59.2474,57.9003,57.9961,342222.91469746,0
+WTFC.US,D,20201210,000000,57.4148,59.1208,57.1924,58.9568,392222.46731559,0
+WTFC.US,D,20201211,000000,59.2958,60.5285,58.9173,59.0922,912955.95569031,0
+WTFC.US,D,20201214,000000,60.7794,61.4575,58.8126,59.1605,507723.95301291,0
+WTFC.US,D,20201215,000000,59.9254,60.6085,58.2442,60.1014,484348.47167417,0
+WTFC.US,D,20201216,000000,60.2951,60.7508,59.5676,60.5571,399002.92504906,0
+WTFC.US,D,20201217,000000,60.6727,60.6727,59.2761,59.9067,311476.13896209,0
+WTFC.US,D,20201218,000000,59.9156,60.7508,58.5595,58.9667,674196.22967873,0
+WTFC.US,D,20201221,000000,59.035,59.9947,58.3173,59.6556,288083.45861092,0
+WTFC.US,D,20201222,000000,59.9156,60.2269,58.3173,58.4429,399578.58611298,0
+WTFC.US,D,20201223,000000,58.6169,60.3525,58.6169,60.2467,509414.51476651,0
+WTFC.US,D,20201224,000000,60.7409,60.7409,59.452,60.0234,76177.461280305,0
+WTFC.US,D,20201228,000000,60.5936,60.8517,59.6161,59.8978,222676.62595351,0
+WTFC.US,D,20201229,000000,60.3149,60.3149,58.2787,58.8313,335384.78968692,0
+WTFC.US,D,20201230,000000,58.345,59.8583,58.345,59.2,245859.8830354,0
+WTFC.US,D,20201231,000000,59.1605,59.878,58.2985,59.2187,219485.7032899,0
+WTFC.US,D,20210104,000000,60.0628,60.5472,58.0455,59.0635,304595.52227373,0
+WTFC.US,D,20210105,000000,58.7641,60.0431,58.5882,59.0824,601718.57948934,0
+WTFC.US,D,20210106,000000,60.9149,64.1718,60.0628,63.1735,795668.80781758,0
+WTFC.US,D,20210107,000000,63.8713,65.684,63.8713,64.6857,601401.91531886,0
+WTFC.US,D,20210108,000000,65.1809,65.1809,62.0388,62.8156,485267.10128056,0
+WTFC.US,D,20210111,000000,61.8252,63.6785,60.1775,63.5599,505624.66178686,0
+WTFC.US,D,20210112,000000,64.2004,64.8795,63.6193,64.153,415520.04724496,0
+WTFC.US,D,20210113,000000,65.4913,65.4913,63.6193,65.1019,406727.30505432,0
+WTFC.US,D,20210114,000000,65.4033,66.8277,65.2571,66.1496,297410.38189426,0
+WTFC.US,D,20210115,000000,64.6087,66.6053,63.5796,65.694,400782.51698479,0
+WTFC.US,D,20210119,000000,66.1891,67.1865,65.6494,66.9157,339024.91008757,0
+WTFC.US,D,20210120,000000,67.1203,67.7391,66.0912,66.6349,515649.66263454,0
+WTFC.US,D,20210121,000000,66.6349,67.4583,61.6028,63.2219,689509.42100282,0
+WTFC.US,D,20210122,000000,62.8819,64.7243,62.5073,63.8614,548938.8570933,0
+WTFC.US,D,20210125,000000,63.7181,63.7181,60.8754,63.212,454985.71058808,0
+WTFC.US,D,20210126,000000,64.841,64.841,61.8351,61.9914,279322.07932532,0
+WTFC.US,D,20210127,000000,60.3051,62.1366,59.1308,59.4797,354840.91959929,0
+WTFC.US,D,20210128,000000,60.732,61.6512,60.0332,60.3911,441579.58623321,0
+WTFC.US,D,20210129,000000,60.7409,61.3419,58.2303,58.345,313811.15782944,0
+WTFC.US,D,20210201,000000,59.5865,59.801,58.2303,59.6556,601181.3632768,0
+WTFC.US,D,20210202,000000,60.5185,61.7393,59.9947,61.0988,307833.99514823,0
+WTFC.US,D,20210203,000000,60.8853,61.6424,60.5086,61.3419,394234.75177274,0
+WTFC.US,D,20210204,000000,62.1168,63.8911,61.845,63.4363,245228.57810767,0
+WTFC.US,D,20210205,000000,64.0838,64.4327,63.1735,63.629,224948.91901072,0
+WTFC.US,D,20210208,000000,63.9978,64.8844,63.7181,64.7924,257687.74507094,0
+WTFC.US,D,20210209,000000,64.919,66.1496,63.9593,65.9657,281370.78522063,0
+WTFC.US,D,20210210,000000,66.2564,67.5137,65.8698,66.2366,496212.75514786,0
+WTFC.US,D,20210211,000000,66.0824,66.8128,64.8459,66.0231,388464.98894761,0
+WTFC.US,D,20210212,000000,65.6534,67.4741,65.3312,67.3674,364201.22920093,0
+WTFC.US,D,20210216,000000,68.1572,69.0991,67.7182,68.0109,284895.57106716,0
+WTFC.US,D,20210217,000000,67.825,70.1043,66.8267,67.4356,258671.12390068,0
+WTFC.US,D,20210218,000000,67.0165,67.3772,65.4982,65.6436,303297.50268674,0
+WTFC.US,D,20210219,000000,66.3552,67.2804,65.8679,67.0362,296337.9728824,0
+WTFC.US,D,20210222,000000,67.5235,70.3079,67.2072,69.4707,455581.6057843,0
+WTFC.US,D,20210223,000000,69.8513,71.4466,68.8678,70.8041,558420.57148873,0
+WTFC.US,D,20210224,000000,71.0196,73.4521,70.9317,73.3079,461757.06296203,0
+WTFC.US,D,20210225,000000,74.0085,75.2748,72.1415,74.9338,1436572.8079176,0
+WTFC.US,D,20210226,000000,74.4663,75.5476,71.5356,71.7293,794746.13138473,0
+WTFC.US,D,20210301,000000,73.6389,75.0504,72.8551,74.4366,384906.81678278,0
+WTFC.US,D,20210302,000000,74.0185,74.8844,73.3671,73.6103,311003.67197291,0
+WTFC.US,D,20210303,000000,73.8535,76.448,73.8099,74.5057,277314.85340124,0
+WTFC.US,D,20210304,000000,74.496,76.2197,73.0942,74.3308,412434.34206933,0
+WTFC.US,D,20210305,000000,75.6356,77.5817,74.8517,77.3486,622448.44802995,0
+WTFC.US,D,20210308,000000,77.904,80.4749,77.6806,79.8028,346798.86371694,0
+WTFC.US,D,20210309,000000,78.8677,78.8677,75.9281,76.7159,740285.96430122,0
+WTFC.US,D,20210310,000000,76.3373,78.5177,75.8402,77.388,614936.52641384,0
+WTFC.US,D,20210311,000000,77.3297,78.6256,76.7071,78.4586,311225.23572159,0
+WTFC.US,D,20210312,000000,78.9073,81.2815,78.9073,80.9029,428380.86173438,0
+WTFC.US,D,20210315,000000,82.1602,82.2383,79.6327,80.8258,417041.65399387,0
+WTFC.US,D,20210316,000000,81.7411,81.9655,79.2493,81.0205,402842.35165285,0
+WTFC.US,D,20210317,000000,81.5078,82.3253,80.6607,81.8281,432555.16322772,0
+WTFC.US,D,20210318,000000,83.2513,85.5436,79.7553,80.3286,639783.02917074,0
+WTFC.US,D,20210319,000000,78.7611,80.6113,77.9237,79.4034,1247807.5759912,0
+WTFC.US,D,20210322,000000,78.4783,78.4783,75.7038,76.7357,359858.98440951,0
+WTFC.US,D,20210323,000000,76.025,76.1653,73.211,73.5026,410183.29485103,0
+WTFC.US,D,20210324,000000,75.2847,76.4233,72.8848,72.9272,340772.1274116,0
+WTFC.US,D,20210325,000000,72.7236,76.1416,71.672,75.771,540748.08033855,0
+WTFC.US,D,20210326,000000,77.3099,78.5574,75.3627,76.9106,332105.84854783,0
+WTFC.US,D,20210329,000000,75.3341,76.2059,73.2979,74.5454,327380.16694933,0
+WTFC.US,D,20210330,000000,75.5871,76.7357,75.2066,76.4629,276799.89473422,0
+WTFC.US,D,20210331,000000,75.7907,76.5805,73.726,73.8148,637145.51002553,0
+WTFC.US,D,20210401,000000,73.7851,74.398,73.0548,74.1263,543230.80837168,0
+WTFC.US,D,20210405,000000,75.1098,75.2263,73.0351,73.716,378930.66580819,0
+WTFC.US,D,20210406,000000,73.541,74.6026,72.947,74.0679,406273.04878419,0
+WTFC.US,D,20210407,000000,74.8369,75.4982,73.8831,74.3882,349547.6705898,0
+WTFC.US,D,20210408,000000,73.6686,74.3012,72.3145,74.0679,364490.57729281,0
+WTFC.US,D,20210409,000000,74.7203,75.168,73.9404,74.7301,307135.91758391,0
+WTFC.US,D,20210412,000000,75.4112,76.0932,74.5839,75.0415,318415.43463414,0
+WTFC.US,D,20210413,000000,74.2528,75.1048,73.3276,73.7851,403080.10270737,0
+WTFC.US,D,20210414,000000,73.3276,75.7907,73.3276,74.7984,309550.86127382,0
+WTFC.US,D,20210415,000000,75.3716,75.421,73.1142,74.3595,240485.69749671,0
+WTFC.US,D,20210416,000000,75.2362,76.4827,74.7104,76.1515,263970.44314986,0
+WTFC.US,D,20210419,000000,76.2197,77.3486,75.8886,76.3462,462990.33332568,0
+WTFC.US,D,20210420,000000,74.5454,76.3373,70.7814,71.4269,679730.26486257,0
+WTFC.US,D,20210421,000000,71.7688,73.7704,71.3902,73.5213,771352.43932693,0
+WTFC.US,D,20210422,000000,72.8601,74.1341,71.667,72.3529,301418.76350275,0
+WTFC.US,D,20210423,000000,72.4213,75.3816,72.4213,75.1582,597461.31805358,0
+WTFC.US,D,20210426,000000,76.7555,77.222,75.684,75.9084,279643.80202888,0
+WTFC.US,D,20210427,000000,75.8007,76.5706,75.0504,76.4333,248546.97580474,0
+WTFC.US,D,20210428,000000,76.8247,76.8474,75.431,75.8886,206623.87709387,0
+WTFC.US,D,20210429,000000,77.0184,77.4909,76.0735,76.5993,175788.07117641,0
+WTFC.US,D,20210430,000000,76.0052,76.9155,74.9437,75.0801,330630.78030321,0
+WTFC.US,D,20210503,000000,76.1219,76.5904,74.4563,75.3716,398560.80925833,0
+WTFC.US,D,20210504,000000,75.0228,76.5024,74.058,76.4727,402236.33939049,0
+WTFC.US,D,20210505,000000,76.5024,77.1132,75.5536,76.8829,186361.41700939,0
+WTFC.US,D,20210506,000000,76.7663,76.8731,74.8794,76.4926,254519.07995287,0
+WTFC.US,D,20210507,000000,74.9575,76.7762,74.6244,76.6774,261464.4458646,0
+WTFC.US,D,20210510,000000,77.382,79.1612,76.5518,76.5805,267876.64239023,0
+WTFC.US,D,20210511,000000,75.6424,77.8161,75.5436,76.2483,348549.11616083,0
+WTFC.US,D,20210512,000000,77.0787,79.1515,74.5177,74.7331,337769.38217839,0
+WTFC.US,D,20210513,000000,74.5374,77.9594,74.5374,77.4612,392868.94784254,0
+WTFC.US,D,20210514,000000,76.7367,79.0239,76.7367,78.8193,344976.78010339,0
+WTFC.US,D,20210517,000000,78.9665,79.2601,77.9781,79.0338,231833.58252555,0
+WTFC.US,D,20210518,000000,79.0536,79.356,76.4827,76.629,277533.38203006,0
+WTFC.US,D,20210519,000000,75.3292,75.3627,73.7744,75.0741,423193.84191947,0
+WTFC.US,D,20210520,000000,75.0356,78.1244,73.116,74.8695,346946.57288273,0
+WTFC.US,D,20210521,000000,77.0401,78.3013,76.5617,77.557,384588.12919907,0
+WTFC.US,D,20210524,000000,78.0275,78.3013,76.629,77.0204,207186.38597181,0
+WTFC.US,D,20210525,000000,77.216,78.4763,75.8866,75.9162,483548.21174174,0
+WTFC.US,D,20210526,000000,75.9162,78.3113,75.9064,78.2222,404321.46672393,0
+WTFC.US,D,20210527,000000,79.3165,80.3148,78.0997,78.7204,326234.91506119,0
+WTFC.US,D,20210528,000000,78.6246,78.7154,77.2744,78.6246,182070.76925532,0
+WTFC.US,D,20210601,000000,78.9468,80.1201,78.7501,80.0608,402944.53402097,0
+WTFC.US,D,20210602,000000,80.1685,80.1685,78.6147,79.0536,233972.33030958,0
+WTFC.US,D,20210603,000000,79.102,79.8798,78.7798,79.787,318846.42165211,0
+WTFC.US,D,20210604,000000,79.4747,79.62,78.3705,79.4253,221654.80227239,0
+WTFC.US,D,20210607,000000,79.5141,80.0805,78.9568,79.5527,240961.19960575,0
+WTFC.US,D,20210608,000000,78.9468,80.8921,78.3013,80.4235,363626.57984363,0
+WTFC.US,D,20210609,000000,79.2987,80.374,78.1837,79.61,256670.97992291,0
+WTFC.US,D,20210610,000000,80.1102,80.471,78.5357,78.6147,382030.53487645,0
+WTFC.US,D,20210611,000000,78.7204,79.699,78.496,78.9755,312137.79508829,0
+WTFC.US,D,20210614,000000,79.2106,79.2453,76.6003,77.05,369533.93476841,0
+WTFC.US,D,20210615,000000,77.557,79.7969,77.216,78.9171,249127.69540174,0
+WTFC.US,D,20210616,000000,78.341,80.7348,77.6064,80.4137,235558.68628184,0
+WTFC.US,D,20210617,000000,80.7843,80.9998,75.4843,75.6613,292331.61468714,0
+WTFC.US,D,20210618,000000,74.4386,75.0267,72.6199,72.6891,676287.42725186,0
+WTFC.US,D,20210621,000000,73.7347,75.5733,73.2258,75.1631,537860.66965944,0
+WTFC.US,D,20210622,000000,74.9772,75.4567,74.2439,74.9674,345494.77389026,0
+WTFC.US,D,20210623,000000,75.7196,76.0517,74.9772,75.1335,219767.96943549,0
+WTFC.US,D,20210624,000000,75.5337,76.111,74.6837,75.9736,358595.36284742,0
+WTFC.US,D,20210625,000000,76.5321,77.8211,75.5041,77.2645,691417.49967864,0
+WTFC.US,D,20210628,000000,76.7367,76.7367,74.2538,74.3802,430434.62616276,0
+WTFC.US,D,20210629,000000,75.2116,76.0329,73.4235,73.6281,276681.52506027,0
+WTFC.US,D,20210630,000000,73.6181,74.229,73.4037,73.9404,237075.23449767,0
+WTFC.US,D,20210701,000000,74.4979,75.2214,73.9799,74.5671,372117.83346302,0
+WTFC.US,D,20210702,000000,74.1549,74.4296,72.7967,73.1981,281034.89862445,0
+WTFC.US,D,20210706,000000,72.7583,72.8651,70.725,70.9682,493132.10850529,0
+WTFC.US,D,20210707,000000,70.1765,72.1612,70.1765,71.2618,363501.12822338,0
+WTFC.US,D,20210708,000000,70.3326,71.3606,69.2869,70.6559,423508.48267672,0
+WTFC.US,D,20210709,000000,72.5516,73.7447,71.9171,73.6379,357159.75116078,0
+WTFC.US,D,20210712,000000,72.3559,73.9799,69.6873,73.8327,229699.89327459,0
+WTFC.US,D,20210713,000000,73.7644,73.8238,71.6047,72.4944,281192.72485639,0
+WTFC.US,D,20210714,000000,72.787,73.9404,71.6246,71.8489,372555.90242731,0
+WTFC.US,D,20210715,000000,71.0176,73.7299,71.0176,72.8748,280497.68241191,0
+WTFC.US,D,20210716,000000,73.2652,74.3902,70.6361,70.7438,352847.85756781,0
+WTFC.US,D,20210719,000000,68.2797,70.4463,67.7518,68.427,678371.54287869,0
+WTFC.US,D,20210720,000000,64.1935,71.2371,64.1935,69.8829,932608.35668598,0
+WTFC.US,D,20210721,000000,70.9099,71.9072,70.303,70.5867,509053.33550498,0
+WTFC.US,D,20210722,000000,70.2062,71.0898,68.0267,68.1917,306639.16963596,0
+WTFC.US,D,20210723,000000,69.3847,69.8058,68.2995,68.583,264905.26006209,0
+WTFC.US,D,20210726,000000,68.603,69.9412,68.4655,69.2769,450618.17313128,0
+WTFC.US,D,20210727,000000,68.5733,69.4826,67.9081,68.9834,219169.03911942,0
+WTFC.US,D,20210728,000000,69.2385,70.7151,68.3676,70.1082,231275.12047408,0
+WTFC.US,D,20210729,000000,70.821,71.2025,69.9511,70.6262,210716.23035141,0
+WTFC.US,D,20210730,000000,70.1379,71.1836,69.4826,69.8058,265004.40731035,0
+WTFC.US,D,20210802,000000,70.2645,71.8291,67.4483,69.1011,226818.55283517,0
+WTFC.US,D,20210803,000000,69.3166,71.6344,67.9081,69.9511,208185.95210738,0
+WTFC.US,D,20210804,000000,69.0191,70.1291,68.2333,69.1366,171436.72102545,0
+WTFC.US,D,20210805,000000,69.6961,70.9336,69.2939,70.6884,162463.89505733,0
+WTFC.US,D,20210806,000000,71.7283,73.0153,71.7184,72.5052,188804.68848452,0
+WTFC.US,D,20210809,000000,72.4163,73.1239,71.3369,71.7481,168474.44405683,0
+WTFC.US,D,20210810,000000,71.6513,73.2021,71.4733,72.8778,161328.76023535,0
+WTFC.US,D,20210811,000000,73.1626,74.3704,72.0377,74.3605,171957.74993214,0
+WTFC.US,D,20210812,000000,74.5957,74.5957,73.1042,73.8692,124721.16807949,0
+WTFC.US,D,20210813,000000,74.0659,74.0659,72.7553,72.946,137550.61966385,0
+WTFC.US,D,20210816,000000,72.446,73.4769,71.6997,73.4472,229772.73615086,0
+WTFC.US,D,20210817,000000,73.0548,73.2852,70.9632,71.7876,158524.30949866,0
+WTFC.US,D,20210818,000000,71.5919,72.446,70.8941,71.4536,249858.14757775,0
+WTFC.US,D,20210819,000000,70.7083,71.4239,69.6279,70.1191,181997.92637904,0
+WTFC.US,D,20210820,000000,69.9808,71.6799,68.4832,71.5424,140743.56574068,0
+WTFC.US,D,20210823,000000,72.1809,72.9757,71.5424,71.8964,172115.57616408,0
+WTFC.US,D,20210824,000000,71.837,72.6713,71.2933,72.2502,136684.59880144,0
+WTFC.US,D,20210825,000000,72.5536,73.9928,72.0525,73.2702,172182.34880066,0
+WTFC.US,D,20210826,000000,73.3593,74.0115,71.6018,71.7184,215372.10419347,0
+WTFC.US,D,20210827,000000,72.0426,73.978,71.6897,73.8298,222524.86996127,0
+WTFC.US,D,20210830,000000,73.545,73.8298,71.5129,71.6611,159710.0296514,0
+WTFC.US,D,20210831,000000,72.1315,73.6439,71.5919,73.4867,400549.82446336,0
+WTFC.US,D,20210901,000000,73.5747,73.7081,71.6314,71.9358,202887.64456482,0
+WTFC.US,D,20210902,000000,71.837,72.7503,71.3171,71.4832,167825.94011664,0
+WTFC.US,D,20210903,000000,72.0426,72.4854,71.3942,72.1612,241563.16504164,0
+WTFC.US,D,20210907,000000,72.3966,74.0165,71.6799,72.9075,330760.27874992,0
+WTFC.US,D,20210908,000000,72.5349,72.7602,71.4733,72.5249,329422.80260493,0
+WTFC.US,D,20210909,000000,72.3766,73.889,72.0476,73.1142,292716.06320083,0
+WTFC.US,D,20210910,000000,73.4472,73.4966,72.3075,72.5833,274705.66204125,0
+WTFC.US,D,20210913,000000,72.8976,74.2823,72.3075,73.9581,405383.75866965,0
+WTFC.US,D,20210914,000000,74.1341,74.1341,71.493,71.837,302141.12202583,0
+WTFC.US,D,20210915,000000,72.1612,73.8109,71.8864,73.722,257681.67483125,0
+WTFC.US,D,20210916,000000,74.2429,74.2528,72.6218,72.9262,238725.32798668,0
+WTFC.US,D,20210917,000000,73.2702,74.2576,72.7701,73.6044,1173202.3067905,0
+WTFC.US,D,20210920,000000,71.5424,72.4163,70.7962,72.3174,344163.36798495,0
+WTFC.US,D,20210921,000000,71.7678,73.0745,71.7678,72.3766,215082.75610159,0
+WTFC.US,D,20210922,000000,73.2208,73.8109,72.4557,73.0054,206975.95099588,0
+WTFC.US,D,20210923,000000,73.369,76.5894,73.369,76.197,293585.11918309,0
+WTFC.US,D,20210924,000000,76.1575,77.2962,75.9419,76.8938,176512.45311271,0
+WTFC.US,D,20210927,000000,77.6401,79.5557,77.6401,79.0733,258824.90330616,0
+WTFC.US,D,20210928,000000,79.6921,80.1636,78.4645,78.9171,181394.94923653,0
+WTFC.US,D,20210929,000000,78.9665,79.3184,77.5907,78.9368,373148.76250368,0
+WTFC.US,D,20210930,000000,79.3085,79.3679,78.4446,78.9171,410468.59611646,0
+WTFC.US,D,20211001,000000,78.9665,81.0769,78.2391,80.7724,362897.13937424,0
+WTFC.US,D,20211004,000000,80.7141,82.0001,80.0212,80.9098,530247.57738184,0
+WTFC.US,D,20211005,000000,81.489,81.7441,80.1309,81.4693,466148.88137759,0
+WTFC.US,D,20211006,000000,80.6054,80.6845,78.328,80.5658,446187.90986435,0
+WTFC.US,D,20211007,000000,81.2933,82.3143,79.2463,81.4791,209824.91682363,0
+WTFC.US,D,20211008,000000,81.6858,82.4171,80.7062,81.7935,169429.49510135,0
+WTFC.US,D,20211011,000000,82.3143,82.4616,80.3513,80.3603,164213.1357946,0
+WTFC.US,D,20211012,000000,80.3009,81.747,80.0657,80.8604,218867.55054817,0
+WTFC.US,D,20211013,000000,80.7141,81.5583,79.4074,81.2439,232192.73837386,0
+WTFC.US,D,20211014,000000,82.3143,82.4024,81.3912,81.7441,260266.58523248,0
+WTFC.US,D,20211015,000000,82.353,83.3888,82.1176,82.4616,317421.93873825,0
+WTFC.US,D,20211018,000000,82.432,83.453,81.4989,82.5002,309676.31289408,0
+WTFC.US,D,20211019,000000,82.6772,83.2237,81.8034,83.0794,534896.3692776,0
+WTFC.US,D,20211020,000000,83.463,90.3068,82.5397,90.1595,935303.54310824,0
+WTFC.US,D,20211021,000000,90.0222,90.4145,88.4407,89.5606,439599.67638771,0
+WTFC.US,D,20211022,000000,89.7761,90.974,89.2314,90.4244,421732.93756746,0
+WTFC.US,D,20211025,000000,90.4145,90.8762,88.7846,90.4442,380468.45986294,0
+WTFC.US,D,20211026,000000,90.3563,90.4047,88.9616,89.5507,244326.13580711,0
+WTFC.US,D,20211027,000000,89.1483,90.9592,86.1436,86.9283,402492.30116408,0
+WTFC.US,D,20211028,000000,87.391,88.6274,86.9975,88.5296,243097.92397655,0
+WTFC.US,D,20211029,000000,89.6395,89.8502,85.8984,86.8996,661026.84467174,0
+WTFC.US,D,20211101,000000,87.8911,90.2287,87.5521,90.12,340065.95619436,0
+WTFC.US,D,20211102,000000,90.2386,91.5819,89.1533,90.0222,337947.44254262,0
+WTFC.US,D,20211103,000000,89.4231,92.2906,89.4231,91.7805,316316.14340809,0
+WTFC.US,D,20211104,000000,91.6125,93.204,88.6768,90.2287,259267.0190969,0
+WTFC.US,D,20211105,000000,91.5532,92.3983,91.1223,91.4761,329252.83589363,0
+WTFC.US,D,20211108,000000,91.996,92.2411,90.1497,90.5035,344156.28603866,0
+WTFC.US,D,20211109,000000,89.9708,93.015,89.6367,90.7002,174665.07683379,0
+WTFC.US,D,20211110,000000,90.6508,92.4043,89.7246,91.6264,269908.14927308,0
+WTFC.US,D,20211111,000000,91.9318,92.5674,91.4,91.8823,183601.48136377,0
+WTFC.US,D,20211112,000000,92.3657,92.4043,90.119,91.0056,227419.50656446,0
+WTFC.US,D,20211115,000000,91.1637,92.078,90.7991,91.3901,179894.58832654,0
+WTFC.US,D,20211116,000000,91.2814,92.346,90.7398,91.7648,214611.30081902,0
+WTFC.US,D,20211117,000000,91.3901,91.6461,89.6752,91.4791,162681.41197954,0
+WTFC.US,D,20211118,000000,91.4791,92.5921,90.6014,91.2814,233900.49913991,0
+WTFC.US,D,20211119,000000,90.1981,91.3011,89.528,90.9662,241676.47618253,0
+WTFC.US,D,20211122,000000,92.1186,94.2763,90.1437,92.8876,325340.56641357,0
+WTFC.US,D,20211123,000000,93.025,95.6759,93.025,95.5079,376049.32536877,0
+WTFC.US,D,20211124,000000,95.2321,95.3211,93.7743,95.0059,299510.68482692,0
+WTFC.US,D,20211126,000000,92.001,92.0207,89.3213,89.7147,427402.54143772,0
+WTFC.US,D,20211129,000000,91.8429,91.912,89.2818,89.439,305812.60533153,0
+WTFC.US,D,20211130,000000,87.8042,89.351,85.5574,86.2374,371663.57719291,0
+WTFC.US,D,20211201,000000,88.2766,88.7984,85.2421,85.2421,329658.53024623,0
+WTFC.US,D,20211202,000000,86.2869,89.5082,85.4883,88.4931,284599.14102898,0
+WTFC.US,D,20211203,000000,87.6954,88.8677,85.8826,86.4737,250786.89425027,0
+WTFC.US,D,20211206,000000,87.6657,89.6851,87.2219,88.415,275887.33536752,0
+WTFC.US,D,20211207,000000,88.8084,89.6565,87.7645,88.3359,362727.17266293,0
+WTFC.US,D,20211208,000000,88.5919,88.7442,87.8042,88.237,333720.53230531,0
+WTFC.US,D,20211209,000000,87.4888,88.0305,86.02,87.2614,322487.55375937,0
+WTFC.US,D,20211210,000000,87.7548,88.4248,86.2404,88.1976,322994.41877346,0
+WTFC.US,D,20211213,000000,88.3062,88.9072,86.1386,86.1584,407416.27725911,0
+WTFC.US,D,20211214,000000,86.3551,88.6511,86.3551,86.8483,383484.35728214,0
+WTFC.US,D,20211215,000000,87.1735,88.326,85.8233,87.5668,311970.86349682,0
+WTFC.US,D,20211216,000000,88.4931,90.286,87.6776,88.2766,431351.23235592,0
+WTFC.US,D,20211217,000000,88.2864,88.2864,84.9366,86.0299,1244964.6804031,0
+WTFC.US,D,20211220,000000,84.9466,85.3904,82.1186,83.9907,343871.99647986,0
+WTFC.US,D,20211221,000000,84.8279,87.3603,84.7795,87.3603,290674.43925183,0
+WTFC.US,D,20211222,000000,87.3603,88.1579,83.4293,87.4591,168525.02938757,0
+WTFC.US,D,20211223,000000,87.9218,88.7253,87.646,88.07,152450.02298242,0
+WTFC.US,D,20211227,000000,88.4634,89.7246,87.1933,89.6465,159895.17196194,0
+WTFC.US,D,20211228,000000,89.6949,90.8287,88.0601,89.9608,143604.67204779,0
+WTFC.US,D,20211229,000000,90.2376,91.144,89.6318,90.7398,121736.63356535,0
+WTFC.US,D,20211230,000000,90.0202,91.6264,89.4608,89.7147,136844.4484466,0
+WTFC.US,D,20211231,000000,89.6565,90.3354,89.1286,89.4785,136271.82250253,0
+WTFC.US,D,20220103,000000,90.3354,92.424,90.3354,91.5473,376614.86936654,0
+WTFC.US,D,20220104,000000,92.9272,96.0594,92.2669,94.6609,419696.37215153,0
+WTFC.US,D,20220105,000000,94.8189,95.7254,94.0055,94.2269,411483.33785126,0
+WTFC.US,D,20220106,000000,95.7352,98.7144,94.4148,98.4178,454917.92624489,0
+WTFC.US,D,20220107,000000,97.8822,98.4178,96.7395,97.9119,351571.08381972,0
+WTFC.US,D,20220110,000000,98.5068,99.2477,97.0548,98.9714,346098.76273938,0
+WTFC.US,D,20220111,000000,99.5643,100.009,97.8535,99.9408,636567.82554839,0
+WTFC.US,D,20220112,000000,99.9697,100.929,98.8429,99.5245,352548.39240978,0
+WTFC.US,D,20220113,000000,99.6837,101.067,99.6837,100.662,263113.52764699,0
+WTFC.US,D,20220114,000000,99.4849,101.324,98.4672,101.264,451597.50513457,0
+WTFC.US,D,20220118,000000,101.214,101.878,99.3767,100.523,499879.17992048,0
+WTFC.US,D,20220119,000000,100.75,101.017,97.0647,97.7645,632964.12658588,0
+WTFC.US,D,20220120,000000,96.4144,102.49,95.5672,97.8436,813835.01179586,0
+WTFC.US,D,20220121,000000,98.3585,98.6255,95.331,96.011,576688.95783514,0
+WTFC.US,D,20220124,000000,94.6509,97.2327,93.0349,96.9856,703970.75535711,0
+WTFC.US,D,20220125,000000,96.2275,97.9414,93.8335,96.4736,439256.70784524,0
+WTFC.US,D,20220126,000000,97.1339,97.7151,94.5818,96.0594,485674.81904639,0
+WTFC.US,D,20220127,000000,96.5527,98.3111,93.4094,94.306,525518.8606635,0
+WTFC.US,D,20220128,000000,94.8378,96.188,93.8237,96.0891,478067.79700848,0
+WTFC.US,D,20220131,000000,95.9122,97.1636,94.4048,96.6219,515180.2307652,0
+WTFC.US,D,20220201,000000,95.9616,97.807,94.7597,97.5866,374782.66868683,0
+WTFC.US,D,20220202,000000,97.8238,98.1193,96.1435,97.2713,343928.6520503,0
+WTFC.US,D,20220203,000000,97.3405,98.0699,96.4638,97.0944,279123.78482879,0
+WTFC.US,D,20220204,000000,98.0403,100.306,97.5678,99.7814,437517.58417412,0
+WTFC.US,D,20220207,000000,100.198,100.889,99.0505,100.048,445411.93089068,0
+WTFC.US,D,20220208,000000,101.433,104.002,99.9986,103.508,465627.85247089,0
+WTFC.US,D,20220209,000000,103.598,103.745,101.117,101.224,316054.11139482,0
+WTFC.US,D,20220210,000000,101.394,104.102,100.642,102.51,535270.70072514,0
+WTFC.US,D,20220211,000000,101.581,103.865,100.78,101.838,319535.3938569,0
+WTFC.US,D,20220214,000000,102.115,103.341,99.5345,100.473,379687.42235618,0
+WTFC.US,D,20220215,000000,100.939,103.458,97.742,103.241,324499.83821654,0
+WTFC.US,D,20220216,000000,102.233,103.647,97.123,102.954,621361.87512547,0
+WTFC.US,D,20220217,000000,101.788,102.48,98.3981,98.4969,811328.00280398,0
+WTFC.US,D,20220218,000000,98.6552,99.4114,97.4788,97.6666,737373.26095675,0
+WTFC.US,D,20220222,000000,97.2317,98.8429,96.8216,97.6074,483593.73853941,0
+WTFC.US,D,20220223,000000,98.2498,99.1591,95.2253,95.5317,324219.59548418,0
+WTFC.US,D,20220224,000000,91.5581,94.1083,90.5598,93.8909,480296.58668125,0
+WTFC.US,D,20220225,000000,94.8693,97.9977,94.7705,97.6963,374022.877019,0
+WTFC.US,D,20220228,000000,95.3636,98.7046,94.899,98.2103,754831.27030456,0
+WTFC.US,D,20220301,000000,97.0044,97.4442,90.283,91.2517,586364.91990066,0
+WTFC.US,D,20220302,000000,92.4774,97.5826,92.4774,96.9846,534463.35884641,0
+WTFC.US,D,20220303,000000,96.9846,97.8545,95.9469,96.866,584905.02725525,0
+WTFC.US,D,20220304,000000,94.5234,94.5828,90.0756,91.3901,416927.33114637,0
+WTFC.US,D,20220307,000000,90.4116,91.4297,86.1416,86.2899,593018.91430727,0
+WTFC.US,D,20220308,000000,89.6999,90.5401,86.6161,88.2964,568770.33015983,0
+WTFC.US,D,20220309,000000,90.5005,92.1512,89.6999,91.232,535384.01186602,0
+WTFC.US,D,20220310,000000,90.0162,91.4502,88.7609,90.3918,384367.577157,0
+WTFC.US,D,20220311,000000,91.6768,92.6454,90.5797,90.7081,431327.96310377,0
+WTFC.US,D,20220314,000000,91.1233,93.189,90.5351,90.9552,297309.21123276,0
+WTFC.US,D,20220315,000000,91.6175,92.171,90.2336,91.321,272365.58464083,0
+WTFC.US,D,20220316,000000,92.6948,95.3241,92.0276,95.3044,670448.8683769,0
+WTFC.US,D,20220317,000000,94.0391,94.0391,92.2896,93.8118,330807.82896083,0
+WTFC.US,D,20220318,000000,93.031,94.2269,91.489,93.4164,762889.51349275,0
+WTFC.US,D,20220321,000000,94.1874,94.8693,92.5367,93.5252,375884.41719054,0
+WTFC.US,D,20220322,000000,94.7903,96.2531,94.0736,94.9782,641594.99571814,0
+WTFC.US,D,20220323,000000,94.4345,94.4345,90.9355,91.064,366662.71139514,0
+WTFC.US,D,20220324,000000,92.0326,92.6207,90.4066,91.8152,422319.72740413,0
+WTFC.US,D,20220325,000000,92.25,95.7886,91.8152,95.6107,590412.75806712,0
+WTFC.US,D,20220328,000000,94.6816,95.1659,93.1693,94.2171,312268.30524161,0
+WTFC.US,D,20220329,000000,95.6601,96.9155,93.9753,95.1758,268345.06255297,0
+WTFC.US,D,20220330,000000,95.3636,95.413,92.339,93.0507,278704.9382902,0
+WTFC.US,D,20220331,000000,92.4577,93.9006,91.7064,91.8546,470866.46932317,0
+WTFC.US,D,20220401,000000,93.4758,93.6982,90.7675,91.0343,450395.597676,0
+WTFC.US,D,20220404,000000,90.1744,91.6866,89.4894,90.8169,425018.96065286,0
+WTFC.US,D,20220405,000000,90.5301,91.825,90.1645,90.2534,363352.40735098,0
+WTFC.US,D,20220406,000000,90.1645,90.2336,88.5929,88.84,330130.99723541,0
+WTFC.US,D,20220407,000000,89.3638,89.3638,85.6968,87.3474,420097.00797107,0
+WTFC.US,D,20220408,000000,87.6835,88.5632,86.8879,87.9899,399870.96932471,0
+WTFC.US,D,20220411,000000,88.0591,89.9322,87.9899,88.4544,278625.01346762,0
+WTFC.US,D,20220412,000000,88.5929,89.5517,86.7099,87.2683,337138.07725065,0
+WTFC.US,D,20220413,000000,87.1497,88.7609,86.5468,88.6324,391649.84137152,0
+WTFC.US,D,20220414,000000,88.6918,89.4578,87.3376,87.5748,393770.37843648,0
+WTFC.US,D,20220418,000000,87.5154,88.5632,87.3376,88.2766,289893.40174508,0
+WTFC.US,D,20220419,000000,89.1266,91.6768,88.5929,91.4988,461396.89540711,0
+WTFC.US,D,20220420,000000,91.4494,97.1131,89.5814,94.8002,726804.97365684,0
+WTFC.US,D,20220421,000000,96.3026,97.3998,94.3504,94.899,829358.63809587,0
+WTFC.US,D,20220422,000000,94.7014,94.7014,91.5285,91.7064,522895.50541091,0
+WTFC.US,D,20220425,000000,90.8959,91.3308,87.98,91.2715,415235.75768616,0
+WTFC.US,D,20220426,000000,90.1744,90.8268,87.0015,87.3474,378182.00291312,0
+WTFC.US,D,20220427,000000,87.3177,88.1579,86.3788,87.9505,403777.16856509,0
+WTFC.US,D,20220428,000000,88.9486,90.1204,86.9916,88.7709,477454.70279981,0
+WTFC.US,D,20220429,000000,88.6424,89.6405,85.9735,86.3096,327649.28090892,0
+WTFC.US,D,20220502,000000,87.1103,87.7231,84.9555,87.1399,362944.68958515,0
+WTFC.US,D,20220503,000000,87.1695,88.6226,85.6474,88.1283,316684.40461592,0
+WTFC.US,D,20220504,000000,88.1184,90.8268,87.4068,90.3424,372069.2715455,0
+WTFC.US,D,20220505,000000,89.1366,89.2451,85.1333,86.6061,434264.94740702,0
+WTFC.US,D,20220506,000000,86.5073,87.1794,83.799,85.2026,374668.34583934,0
+WTFC.US,D,20220509,000000,83.8484,84.7479,82.6525,83.7693,464152.78422627,0
+WTFC.US,D,20220510,000000,84.3426,85.074,81.2439,83.8286,472214.06253431,0
+WTFC.US,D,20220511,000000,83.9577,85.6646,81.9332,83.1836,447186.32172629,0
+WTFC.US,D,20220512,000000,82.3896,83.2928,80.4942,82.0621,446170.60979816,0
+WTFC.US,D,20220513,000000,82.6378,83.7492,81.2682,83.0149,290086.52055552,0
+WTFC.US,D,20220516,000000,82.4989,82.9454,80.8018,82.0026,252514.24807093,0
+WTFC.US,D,20220517,000000,83.3324,85.1436,82.1267,84.9898,308460.02382701,0
+WTFC.US,D,20220518,000000,83.8286,85.2974,81.5362,81.9332,306357.05676944,0
+WTFC.US,D,20220519,000000,80.8514,82.1118,80.1865,80.5735,432397.03207424,0
+WTFC.US,D,20220520,000000,81.4568,81.9431,79.1643,80.8118,303352.24231537,0
+WTFC.US,D,20220523,000000,82.221,83.779,81.7744,82.9156,250161.38363422,0
+WTFC.US,D,20220524,000000,84.6822,84.6822,80.6529,82.4194,278335.29783137,0
+WTFC.US,D,20220525,000000,82.3202,84.5134,82.0721,84.0172,300467.33829726,0
+WTFC.US,D,20220526,000000,84.6028,86.518,84.3546,85.9226,289103.05345049,0
+WTFC.US,D,20220527,000000,85.8035,87.0342,85.5356,86.8455,193419.56380748,0
+WTFC.US,D,20220531,000000,86.2799,87.2525,85.2379,86.7265,343461.77931886,0
+WTFC.US,D,20220601,000000,86.7861,87.183,84.692,86.0516,314967.432192,0
+WTFC.US,D,20220602,000000,86.0516,89.1281,85.3867,89.0785,369144.78093034,0
+WTFC.US,D,20220603,000000,88.9892,89.5846,88.0563,88.5326,426378.33430959,0
+WTFC.US,D,20220606,000000,89.4556,90.6663,88.3243,88.7013,346595.5730654,0
+WTFC.US,D,20220607,000000,87.6693,89.5846,84.4554,89.5846,333781.27882916,0
+WTFC.US,D,20220608,000000,86.4089,87.977,85.3471,87.0044,2915148.6545446,0
+WTFC.US,D,20220609,000000,86.7165,87.0292,84.176,84.2554,1097472.7077498,0
+WTFC.US,D,20220610,000000,82.1515,82.8064,80.5041,81.2682,968891.43732319,0
+WTFC.US,D,20220613,000000,79.2041,79.859,77.5666,78.1918,744712.32756498,0
+WTFC.US,D,20220614,000000,78.7673,79.7399,77.9635,78.8468,612990.20983681,0
+WTFC.US,D,20220615,000000,79.8193,81.169,78.4994,79.8292,558829.99116075,0
+WTFC.US,D,20220616,000000,78.1223,78.1223,75.552,75.8596,511375.688042,0
+WTFC.US,D,20220617,000000,76.7131,78.5094,76.2169,77.6757,747781.63166529,0
+WTFC.US,D,20220621,000000,79.0354,79.9136,78.4002,79.085,534594.9836373,0
+WTFC.US,D,20220622,000000,77.7949,79.6258,77.7949,79.3132,450416.84994218,0
+WTFC.US,D,20220623,000000,79.2735,80.0079,76.991,77.9338,721895.0846079,0
+WTFC.US,D,20220624,000000,78.7376,82.1317,77.0208,81.8636,1297706.0057418,0
+WTFC.US,D,20220627,000000,82.3599,84.305,80.8912,81.308,360714.77498709,0
+WTFC.US,D,20220628,000000,81.9629,83.0347,80.9209,81.0499,407946.38729621,0
+WTFC.US,D,20220629,000000,81.0697,81.4965,79.8283,80.0376,311770.15644995,0
+WTFC.US,D,20220630,000000,77.9338,80.5636,77.4475,79.5414,411942.73006108,0
+WTFC.US,D,20220701,000000,79.0552,81.1393,77.4177,80.7025,279626.09840671,0
+WTFC.US,D,20220705,000000,78.7277,80.4644,77.4177,80.4246,444929.18410821,0
+WTFC.US,D,20220706,000000,79.8094,80.5735,77.7949,79.1246,512322.87972101,0
+WTFC.US,D,20220707,000000,80.256,81.1393,77.8047,80.8415,457876.4882398,0
+WTFC.US,D,20220708,000000,81.3278,81.8538,79.9086,80.5438,193496.14526238,0
+WTFC.US,D,20220711,000000,80.2758,80.6431,79.3331,79.5613,464479.62342342,0
+WTFC.US,D,20220712,000000,78.7475,81.0301,78.3307,79.2635,602413.90785493,0
+WTFC.US,D,20220713,000000,78.7177,78.946,77.1498,78.1124,322676.96786877,0
+WTFC.US,D,20220714,000000,76.4749,77.7452,75.9291,77.5468,486333.55228993,0
+WTFC.US,D,20220715,000000,79.0651,81.3377,78.2414,80.911,432989.53069898,0
+WTFC.US,D,20220718,000000,82.1515,83.0149,80.7919,81.0301,457967.17680481,0
+WTFC.US,D,20220719,000000,82.1217,84.4341,82.1217,83.8584,367126.45653345,0
+WTFC.US,D,20220720,000000,83.0447,85.4611,82.8759,85.2974,519249.4707865,0
+WTFC.US,D,20220721,000000,86.7165,87.4658,83.0794,85.3867,689330.83621343,0
+WTFC.US,D,20220722,000000,86.002,86.8753,84.693,85.1188,447665.96347014,0
+WTFC.US,D,20220725,000000,85.7837,86.4288,85.1784,85.7837,511342.43556816,0
+WTFC.US,D,20220726,000000,85.1088,86.3791,84.7516,85.1584,397501.07990823,0
+WTFC.US,D,20220727,000000,85.2776,86.7066,84.9799,86.2699,525103.92148341,0
+WTFC.US,D,20220728,000000,86.141,86.2899,84.1363,85.2081,329325.44733488,0
+WTFC.US,D,20220729,000000,85.2974,86.002,84.3844,85.3867,634757.4807412,0
+WTFC.US,D,20220801,000000,84.9203,86.5478,83.9577,86.0814,406206.17449869,0
+WTFC.US,D,20220802,000000,85.7837,86.0417,83.5905,83.9875,432287.1981455,0
+WTFC.US,D,20220803,000000,84.6424,85.602,83.8088,85.0394,293297.90340767,0
+WTFC.US,D,20220804,000000,84.7814,84.7814,83.5805,84.2058,257581.72355367,0
+WTFC.US,D,20220805,000000,83.9675,86.2394,83.8981,86.1012,286835.83932518,0
+WTFC.US,D,20220808,000000,86.4387,87.1929,84.7416,84.8012,276133.58100301,0
+WTFC.US,D,20220809,000000,84.8012,84.8012,84.0172,84.2256,413218.41587559,0
+WTFC.US,D,20220810,000000,85.2519,86.8511,85.2519,86.2682,471806.94473812,0
+WTFC.US,D,20220811,000000,86.886,87.8824,86.876,87.8226,238167.62543034,0
+WTFC.US,D,20220812,000000,88.5799,88.9087,86.6668,88.8389,265063.47555847,0
+WTFC.US,D,20220815,000000,88.0617,89.1678,86.3928,88.829,190099.53550582,0
+WTFC.US,D,20220816,000000,88.5799,89.8652,86.6369,89.4467,258057.24660424,0
+WTFC.US,D,20220817,000000,88.3906,89.2774,87.8126,89.1279,277879.62564378,0
+WTFC.US,D,20220818,000000,89.0781,90.204,88.266,90.1542,199639.8896727,0
+WTFC.US,D,20220819,000000,89.4069,89.4069,88.3906,89.0183,289922.99299098,0
+WTFC.US,D,20220822,000000,87.7429,87.7429,86.4376,86.607,223426.54379736,0
+WTFC.US,D,20220823,000000,86.9059,87.4888,86.5771,86.6668,224628.87330419,0
+WTFC.US,D,20220824,000000,86.2682,86.6568,85.2569,85.8896,283284.08674084,0
+WTFC.US,D,20220825,000000,85.9295,87.6433,85.8079,87.6034,210035.32292122,0
+WTFC.US,D,20220826,000000,87.6034,87.8525,84.8235,84.8633,256758.57015863,0
+WTFC.US,D,20220829,000000,84.3751,85.3017,83.6676,84.5544,265313.37543092,0
+WTFC.US,D,20220830,000000,84.9032,85.2419,83.6975,84.8633,333445.71535587,0
+WTFC.US,D,20220831,000000,84.9928,85.3864,83.9865,84.0363,431650.34354678,0
+WTFC.US,D,20220901,000000,83.6377,84.3701,82.5915,83.9068,235257.1449881,0
+WTFC.US,D,20220902,000000,84.9131,85.7053,82.9801,83.3687,286310.98640077,0
+WTFC.US,D,20220906,000000,84.1957,84.1957,81.5453,82.3225,268251.95706364,0
+WTFC.US,D,20220907,000000,81.8243,84.7786,81.5752,84.7039,331378.27062794,0
+WTFC.US,D,20220908,000000,84.0263,86.5472,83.9367,86.4476,345510.15859593,0
+WTFC.US,D,20220909,000000,86.8461,88.1016,85.8896,87.434,276054.05187674,0
+WTFC.US,D,20220912,000000,87.8625,89.098,87.6233,88.4802,401213.74341857,0
+WTFC.US,D,20220913,000000,86.3978,87.4739,85.78,86.0889,341244.79932713,0
+WTFC.US,D,20220914,000000,86.3579,86.7664,84.9131,86.1786,463998.82824136,0
+WTFC.US,D,20220915,000000,86.0191,87.9422,86.0191,86.7764,285573.33015075,0
+WTFC.US,D,20220916,000000,85.78,85.78,83.7374,84.9032,746532.21175089,0
+WTFC.US,D,20220919,000000,83.7174,86.6469,83.7174,86.4974,283430.6143769,0
+WTFC.US,D,20220920,000000,86.0092,86.7664,85.5508,86.3081,293558.08270195,0
+WTFC.US,D,20220921,000000,86.5074,87.5436,85.3217,85.3217,401674.4022196,0
+WTFC.US,D,20220922,000000,85.7302,86.0191,83.02,83.4285,407369.91136088,0
+WTFC.US,D,20220923,000000,82.4819,82.4819,80.6286,82.1631,590479.2757356,0
+WTFC.US,D,20220926,000000,81.4058,82.7111,80.7283,81.2364,367456.18474436,0
+WTFC.US,D,20220927,000000,81.4457,82.2428,79.2436,80.2998,369323.91029713,0
+WTFC.US,D,20220928,000000,80.3397,82.4919,80.1802,81.9837,255209.99384057,0
+WTFC.US,D,20220929,000000,80.9275,81.4257,79.5525,81.2862,380754.06952356,0
+WTFC.US,D,20220930,000000,81.3261,82.9801,80.9774,81.2563,469574.90732311,0
+WTFC.US,D,20221003,000000,82.193,84.0164,80.8927,83.4385,325959.75893564,0
+WTFC.US,D,20221004,000000,84.5445,87.7429,84.2555,87.6831,405041.52700708,0
+WTFC.US,D,20221005,000000,86.338,87.5735,85.5807,87.3942,409579.86926909,0
+WTFC.US,D,20221006,000000,86.7266,87.6233,86.3629,87.4739,296553.87032956,0
+WTFC.US,D,20221007,000000,86.7764,86.7764,84.8071,85.1921,321055.09758349,0
+WTFC.US,D,20221010,000000,85.8597,86.2782,84.3352,85.2619,346094.26191227,0
+WTFC.US,D,20221011,000000,84.7537,85.4313,83.3488,84.1559,636598.34737775,0
+WTFC.US,D,20221012,000000,83.9466,86.049,83.0499,85.1921,645960.05826231,0
+WTFC.US,D,20221013,000000,84.5744,89.4667,83.2392,88.9784,672237.68219996,0
+WTFC.US,D,20221014,000000,89.6759,90.6125,88.1514,88.4205,341062.14158903,0
+WTFC.US,D,20221017,000000,90.3036,91.7086,89.3322,91.3598,515919.79210303,0
+WTFC.US,D,20221018,000000,92.4658,93.6316,91.0609,91.9676,879996.80869256,0
+WTFC.US,D,20221019,000000,92.6651,96.571,91.599,92.2267,1161067.9266833,0
+WTFC.US,D,20221020,000000,93.0238,94.4287,88.9685,89.656,592925.08292102,0
+WTFC.US,D,20221021,000000,89.6958,91.6787,89.088,90.8417,424818.74341908,0
+WTFC.US,D,20221024,000000,91.9278,92.3463,90.6374,91.4595,510802.36459441,0
+WTFC.US,D,20221025,000000,91.2901,93.3476,91.2901,93.0039,419446.39796828,0
+WTFC.US,D,20221026,000000,93.4224,94.0949,91.6289,91.6388,335697.8250498,0
+WTFC.US,D,20221027,000000,92.6452,93.2331,90.5328,90.7022,574523.82122845,0
+WTFC.US,D,20221028,000000,91.4993,92.974,90.4033,92.8943,355430.88244819,0
+WTFC.US,D,20221031,000000,92.426,93.8409,92.2068,93.2829,477540.59120934,0
+WTFC.US,D,20221101,000000,94.0103,94.5882,93.1533,93.9804,354748.42496518,0
+WTFC.US,D,20221102,000000,93.6715,94.0601,90.7022,90.9214,416952.41731347,0
+WTFC.US,D,20221103,000000,90.1741,91.7783,88.5599,91.31,348945.52913172,0
+WTFC.US,D,20221104,000000,92.5655,93.9704,91.858,92.9142,359280.74554351,0
+WTFC.US,D,20221107,000000,93.8807,94.6579,92.9341,94.5882,372928.89158972,0
+WTFC.US,D,20221108,000000,94.09,94.9867,93.0437,94.08,425515.25149732,0
+WTFC.US,D,20221109,000000,93.04,95.115,92.75,93.68,358179,0
+WTFC.US,D,20221110,000000,96.36,97.81,94.11,95.03,631884,0
+WTFC.US,D,20221111,000000,95.64,95.97,90.04,91.15,742977,0
+WTFC.US,D,20221114,000000,91.15,91.67,89.88,89.88,526371,0
+WTFC.US,D,20221115,000000,91.25,92.38,89.37,90,402298,0
+WTFC.US,D,20221116,000000,90.27,90.27,88.46,88.69,670028,0
+WTFC.US,D,20221117,000000,87.22,88.54,86.39,87.53,313184,0
+WTFC.US,D,20221118,000000,88.95,89.51,87.35,88.54,442676,0
+WTFC.US,D,20221121,000000,88.45,89.79,88.45,89.42,224489,0
+WTFC.US,D,20221122,000000,89.73,90.51,89.06,89.92,263881,0
+WTFC.US,D,20221123,000000,89.57,90.25,88.635,88.78,234413,0
+WTFC.US,D,20221125,000000,89.45,90.21,89.025,89.77,87976,0
+WTFC.US,D,20221128,000000,88.85,88.98,87.68,87.92,256972,0
+WTFC.US,D,20221129,000000,87.92,89.42,87.92,89.03,245165,0
+WTFC.US,D,20221130,000000,88.99,91.57,87.67,91.43,562325,0
+WTFC.US,D,20221201,000000,91.92,92.47,89.745,91.09,283682,0
+WTFC.US,D,20221202,000000,90.21,90.92,88.735,90.85,278095,0
+WTFC.US,D,20221205,000000,90.03,90.57,84.46,85.43,452614,0
+WTFC.US,D,20221206,000000,85.47,89.74,84.65,86.89,624631,0
+WTFC.US,D,20221207,000000,86.67,88.7096,86.14,87.42,499891,0
+WTFC.US,D,20221208,000000,88.66,88.71,86.295,87.08,488762,0
+WTFC.US,D,20221209,000000,87.08,87.18,85.19,85.41,329096,0
+WTFC.US,D,20221212,000000,85.14,86.19,84.77,85.42,487258,0
+WTFC.US,D,20221213,000000,85.93,86.9,81.9,83.36,593767,0
+WTFC.US,D,20221214,000000,83.74,84.15,82.07,82.97,507468,0
+WTFC.US,D,20221215,000000,82.22,82.25,80.535,81.13,500511,0
+WTFC.US,D,20221216,000000,80.68,81.36,79.59,80.22,1162785,0
+WTFC.US,D,20221219,000000,80.71,81.66,80.2,80.88,392821,0
+WTFC.US,D,20221220,000000,81.32,82.685,81.02,82.18,512938,0
+WTFC.US,D,20221221,000000,82.89,84.12,82.69,83.4,349690,0
+WTFC.US,D,20221222,000000,82.88,82.91,81.46,82.77,242320,0
+WTFC.US,D,20221223,000000,82.85,83.76,82.44,83.25,253323,0
+WTFC.US,D,20221227,000000,83.43,83.995,82.79,83.45,285162,0
+WTFC.US,D,20221228,000000,83.34,83.55,82.745,82.84,279556,0
+WTFC.US,D,20221229,000000,83.01,84.65,82.735,84.37,309911,0
+WTFC.US,D,20221230,000000,83.72,84.73,83.45,84.52,338288,0
+WTFC.US,D,20230103,000000,84.64,85.2025,83.09,83.69,425156,0
+WTFC.US,D,20230104,000000,84.26,85.24,83.68,84.19,385317,0
+WTFC.US,D,20230105,000000,83.48,83.81,82.79,83.22,398329,0
+WTFC.US,D,20230106,000000,83.99,85.5,83.59,85.41,340467,0
+WTFC.US,D,20230109,000000,85.58,86.01,84.97,85.25,362460,0
+WTFC.US,D,20230110,000000,84.89,86.06,84.65,85.99,369304,0
+WTFC.US,D,20230111,000000,86.48,86.64,85.4325,85.91,278152,0
+WTFC.US,D,20230112,000000,86.2,88.19,85.74,87.28,461578,0
+WTFC.US,D,20230113,000000,86.46,87.98,84.68,87.66,361863,0
+WTFC.US,D,20230117,000000,87.19,87.29,85.83,86.42,503938,0
+WTFC.US,D,20230118,000000,86.06,86.06,82.59,82.75,793844,0
+WTFC.US,D,20230119,000000,80.81,85.4,79.79,84.77,1012031,0
+WTFC.US,D,20230120,000000,85.01,87.245,84.75,87.23,819191,0
+WTFC.US,D,20230123,000000,87.47,89.26,86.99,88.76,758505,0
+WTFC.US,D,20230124,000000,88.8,89.715,87.85,88.06,525711,0
+WTFC.US,D,20230125,000000,88.27,89.14,87.5,88.91,390854,0
+WTFC.US,D,20230126,000000,89.85,90.52,89.09,90.5,303853,0
+WTFC.US,D,20230127,000000,91.04,91.56,89.84,90.5,226747,0
+WTFC.US,D,20230130,000000,89.82,90.695,89.415,89.43,319694,0
+WTFC.US,D,20230131,000000,89.37,91.49,87.58,91.47,468089,0
+WTFC.US,D,20230201,000000,91.98,93.84,91.4,92.94,477377,0
+WTFC.US,D,20230202,000000,93.15,93.44,91.83,93.4,474370,0
+WTFC.US,D,20230203,000000,93.11,94.91,92.97,94.87,497157,0
+WTFC.US,D,20230206,000000,95.01,95.7,94.21,94.93,614741,0
+WTFC.US,D,20230207,000000,94.55,95.97,94.16,95.65,305029,0
+WTFC.US,D,20230208,000000,95.25,95.39,94.06,94.41,370760,0
+WTFC.US,D,20230209,000000,94.6,95,93.37,93.48,431157,0
+WTFC.US,D,20230210,000000,93.48,94.26,92.93,93.65,467596,0
+WTFC.US,D,20230213,000000,93.54,93.69,92.88,93.44,446892,0
+WTFC.US,D,20230214,000000,93.13,95.21,92.01,92.66,220127,0
+WTFC.US,D,20230215,000000,91.72,92.96,91.53,92.66,243330,0
+WTFC.US,D,20230216,000000,92.03,92.89,91.47,92.02,265126,0
+WTFC.US,D,20230217,000000,91.67,92.85,91.39,92.54,196464,0
+WTFC.US,D,20230221,000000,92.54,92.54,90.875,91.54,257048,0
+WTFC.US,D,20230222,000000,91.34,91.82,90.68,91.3,283536,0
+WTFC.US,D,20230223,000000,91.62,92.52,89.525,91.53,196330,0
+WTFC.US,D,20230224,000000,91.08,92.9,90.78,92.85,373696,0
+WTFC.US,D,20230227,000000,93.41,94,92.71,93.43,289103,0
+WTFC.US,D,20230228,000000,93.47,94,91.19,92.13,698177,0
+WTFC.US,D,20230301,000000,91.62,92.67,91.01,92.17,338791,0
+WTFC.US,D,20230302,000000,91.79,91.79,90.125,90.78,364223,0
+WTFC.US,D,20230303,000000,91.01,91.58,90.1118,91.44,304872,0
+WTFC.US,D,20230306,000000,91.02,92.18,90.96,91.54,748469,0
+WTFC.US,D,20230307,000000,91.1,91.1,87.91,87.99,362677,0
+WTFC.US,D,20230308,000000,88.16,89.19,86.38,87.02,388413,0
+WTFC.US,D,20230309,000000,86.11,86.27,81.81,82.03,711315,0
+WTFC.US,D,20230310,000000,80.17,82.56,77.84,80.12,1133574,0
+WTFC.US,D,20230313,000000,73.78,74.55,57.48,71.05,2419449,0
+WTFC.US,D,20230314,000000,76,79.48,74.2,74.97,1554395,0
+WTFC.US,D,20230315,000000,72.02,73.46,69.56,71.38,1249008,0
+WTFC.US,D,20230316,000000,70.42,77.68,70.02,77.4,2243664,0
+WTFC.US,D,20230317,000000,76.18,76.93,71.74,72.23,1595772,0
+WTFC.US,D,20230320,000000,74.57,76.11,72.34,73.15,822058,0
+WTFC.US,D,20230321,000000,76.39,77.99,75.13,76.98,948612,0
+WTFC.US,D,20230322,000000,77.13,77.13,72.46,72.68,838106,0
+WTFC.US,D,20230323,000000,73.52,73.88,69.15,69.65,856312,0
+WTFC.US,D,20230324,000000,67.39,71.03,67.39,70.9,746796,0
+WTFC.US,D,20230327,000000,73.57,73.58,70.82,71.65,578972,0
+WTFC.US,D,20230328,000000,71.47,72.76,70.725,71.94,480658,0
+WTFC.US,D,20230329,000000,73.17,73.3,71.55,72.6,475585,0
+WTFC.US,D,20230330,000000,73.6,73.6,71.72,72.11,461043,0
+WTFC.US,D,20230331,000000,72.94,73.53,72.09,72.95,546582,0
+WTFC.US,D,20230403,000000,73.24,73.5,71.67,71.96,369328,0
+WTFC.US,D,20230404,000000,72.4,72.4,68.88,70.42,363964,0
+WTFC.US,D,20230405,000000,69.03,70.27,68.66,70.13,499511,0
+WTFC.US,D,20230406,000000,70.05,71.15,69.67,71.05,430101,0
+WTFC.US,D,20230410,000000,70.29,71.66,69.66,71.05,484561,0
+WTFC.US,D,20230411,000000,71.13,71.7,70.59,71.38,368239,0
+WTFC.US,D,20230412,000000,72.16,72.21,69.7875,70.94,513916,0
+WTFC.US,D,20230413,000000,71.03,73.11,70.12,72.88,522498,0
+WTFC.US,D,20230414,000000,74.49,74.58,71.13,72.25,613850,0
+WTFC.US,D,20230417,000000,71.52,74.08,70.89,73.72,435767,0
+WTFC.US,D,20230418,000000,73.71,73.71,71.44,71.75,575554,0
+WTFC.US,D,20230419,000000,72.22,75.025,71.44,73.74,911484,0
+WTFC.US,D,20230420,000000,71,73.09,69.9901,70.71,1139437,0
+WTFC.US,D,20230421,000000,70.32,70.675,69.67,70.37,486766,0
+WTFC.US,D,20230424,000000,70.16,70.8704,69.44,69.54,539189,0
+WTFC.US,D,20230425,000000,68.31,68.84,66.545,66.67,687997,0
+WTFC.US,D,20230426,000000,66.97,68.47,66.84,67.32,387291,0
+WTFC.US,D,20230427,000000,67.7,69.08,67.65,68.05,397801,0
+WTFC.US,D,20230428,000000,67.65,69.23,67.5,68.37,490125,0
+WTFC.US,D,20230501,000000,68.75,68.94,67.21,67.33,570300,0
+WTFC.US,D,20230502,000000,67.1,67.1,62.67,64.82,731884,0
+WTFC.US,D,20230503,000000,64.83,66.0962,62.59,62.91,617084,0
+WTFC.US,D,20230504,000000,61.04,62.56,58.12,61.47,1038808,0
+WTFC.US,D,20230505,000000,64.29,65.74,63.96,65.46,714446,0
+WTFC.US,D,20230508,000000,66.72,67,63.155,63.29,353116,0
+WTFC.US,D,20230509,000000,62.69,63.305,61.78,62.8,289791,0
+WTFC.US,D,20230510,000000,63.48,63.48,61.065,62.11,282657,0
+WTFC.US,D,20230511,000000,60.98,61.655,60.19,60.72,320117,0
+WTFC.US,D,20230512,000000,61.37,61.5,59.845,60.91,317089,0
+WTFC.US,D,20230515,000000,61.69,63.37,61.17,63.04,414796,0
+WTFC.US,D,20230516,000000,63,63.9,61.72,61.81,418641,0
+WTFC.US,D,20230517,000000,63.84,66.245,62.825,65.78,839263,0
+WTFC.US,D,20230518,000000,65.54,66.69,64.94,66.39,741415,0
+WTFC.US,D,20230519,000000,66.96,66.96,64.54,65.33,648877,0
+WTFC.US,D,20230522,000000,65.87,67.71,65.1301,67.29,466979,0
+WTFC.US,D,20230523,000000,67.25,68.99,66.665,66.77,556511,0
+WTFC.US,D,20230524,000000,66.07,66.5,65.05,65.28,362857,0
+WTFC.US,D,20230525,000000,64.66,65.59,63.86,64.98,356156,0
+WTFC.US,D,20230526,000000,64.95,65.96,63.92,65.87,253039,0
+WTFC.US,D,20230530,000000,66.15,66.6,64.9,65.79,279234,0
+WTFC.US,D,20230531,000000,65.07,65.39,62.87,63.57,487987,0
+WTFC.US,D,20230601,000000,64.18,65.86,63.41,65.38,326902,0
+WTFC.US,D,20230602,000000,66.79,68.53,66.12,68,656193,0
+WTFC.US,D,20230605,000000,67.68,67.68,65.42,65.86,484918,0
+WTFC.US,D,20230606,000000,65.58,70.37,65.19,70.03,753329,0
+WTFC.US,D,20230607,000000,70.71,72.87,70.24,72.18,751027,0
+WTFC.US,D,20230608,000000,71.8,72.98,70.33,71.11,485400,0
+WTFC.US,D,20230609,000000,70.92,70.92,69.71,70.26,345216,0
+WTFC.US,D,20230612,000000,70.18,72.19,69.6,70.23,343612,0
+WTFC.US,D,20230613,000000,70.68,72.24,70.25,71.83,256833,0
+WTFC.US,D,20230614,000000,71.93,72.56,69.53,70.27,350056,0
+WTFC.US,D,20230615,000000,69.64,71.65,69.64,71.48,377362,0
+WTFC.US,D,20230616,000000,71.42,71.48,69.64,70.11,619132,0
+WTFC.US,D,20230620,000000,69.94,69.94,68.62,69.61,428997,0
+WTFC.US,D,20230621,000000,69.59,70.41,68.77,69.81,864769,0
+WTFC.US,D,20230622,000000,69.64,69.64,67.67,68.51,976724,0
+WTFC.US,D,20230623,000000,67.61,69.05,67.61,68.77,724672,0
+WTFC.US,D,20230626,000000,70.66,70.945,69.26,69.69,599011,0
+WTFC.US,D,20230627,000000,69.74,72.02,68.86,71.78,574313,0
+WTFC.US,D,20230628,000000,71.46,71.87,70.11,71.34,434291,0
+WTFC.US,D,20230629,000000,72.22,73.27,72.21,72.93,276649,0
+WTFC.US,D,20230630,000000,73.66,73.66,72.54,72.62,664298,0
+WTFC.US,D,20230703,000000,72.51,74.57,72.485,72.88,351744,0
+WTFC.US,D,20230705,000000,72.15,73.05,71.45,72.46,424596,0
+WTFC.US,D,20230706,000000,71.34,71.87,70.25,71.37,374645,0
+WTFC.US,D,20230707,000000,71.54,74.58,71.54,73.97,666319,0
+WTFC.US,D,20230710,000000,73.5,75.44,73.1,74.64,534734,0
+WTFC.US,D,20230711,000000,74.91,75.665,74.045,75.43,311585,0
+WTFC.US,D,20230712,000000,76.51,77.38,76.1,76.28,406751,0
+WTFC.US,D,20230713,000000,76.64,78.19,76.15,78.08,520501,0
+WTFC.US,D,20230714,000000,78.89,78.92,76.25,76.52,556552,0
+WTFC.US,D,20230717,000000,76.36,78.11,75.38,77.54,435415,0
+WTFC.US,D,20230718,000000,77.58,81.73,77.58,81.47,641268,0
+WTFC.US,D,20230719,000000,81.73,83.735,80.5301,83.19,889895,0
+WTFC.US,D,20230720,000000,84.21,84.63,82.085,84.15,769258,0
+WTFC.US,D,20230721,000000,85.03,85.03,82.92,83.14,444281,0
+WTFC.US,D,20230724,000000,83.31,84.225,82.95,83.21,502661,0
+WTFC.US,D,20230725,000000,83.78,84.6,82.82,83.2,501665,0
+WTFC.US,D,20230726,000000,85.2,86.77,84.42,86.05,595976,0
+WTFC.US,D,20230727,000000,86.54,86.81,83.38,83.94,535978,0
+WTFC.US,D,20230728,000000,85.08,85.36,83.595,84.41,437125,0
+WTFC.US,D,20230731,000000,84.66,85.07,83.58,84.36,651571,0
+WTFC.US,D,20230801,000000,84.06,84.06,82.2,83.44,599535,0
+WTFC.US,D,20230802,000000,82.3,83.72,81.56,83.56,420930,0
+WTFC.US,D,20230803,000000,83.21,84.42,82.145,84.28,216156,0
+WTFC.US,D,20230804,000000,83.99,85.04,83.04,84.48,232743,0
+WTFC.US,D,20230807,000000,84.48,85.59,82.55,85.34,238340,0
+WTFC.US,D,20230808,000000,82.96,83.89,82.01,83.82,392383,0
+WTFC.US,D,20230809,000000,82.9,83.265,82.4,82.75,193858,0
+WTFC.US,D,20230810,000000,83.39,84.53,82.85,83.64,221424,0
+WTFC.US,D,20230811,000000,82.96,83.93,82.96,83.67,258068,0
+WTFC.US,D,20230814,000000,83.13,85,81.961,82.37,139685,0
+WTFC.US,D,20230815,000000,81.18,81.985,78.95,79.37,330233,0
+WTFC.US,D,20230816,000000,79.04,80.16,78.57,78.78,190398,0
+WTFC.US,D,20230817,000000,79.27,79.37,77.4475,77.95,197947,0
+WTFC.US,D,20230818,000000,77.25,78.09,76.805,77.32,244684,0
+WTFC.US,D,20230821,000000,77.77,77.99,76.59,77.8,289351,0
+WTFC.US,D,20230822,000000,77.55,78.33,75.91,75.93,297778,0
+WTFC.US,D,20230823,000000,75.76,76.87,75.3,76.47,324180,0
+WTFC.US,D,20230824,000000,76.55,77.7,76.28,76.76,193841,0
+WTFC.US,D,20230825,000000,77.13,77.505,75.28,76.14,218218,0
+WTFC.US,D,20230828,000000,76.7,77.6,76.58,76.79,255967,0
+WTFC.US,D,20230829,000000,76.79,77.9,76.37,77.67,216842,0
+WTFC.US,D,20230830,000000,77.25,77.71,76.8,77.44,267157,0
+WTFC.US,D,20230831,000000,77.46,78.155,77.37,77.61,257659,0
+WTFC.US,D,20230901,000000,78.33,80.01,78.24,79.56,321958,0
+WTFC.US,D,20230905,000000,79,79.39,77.66,78.22,312265,0
+WTFC.US,D,20230906,000000,77.81,78.38,75.98,76.26,286926,0
+WTFC.US,D,20230907,000000,75.93,76.87,74.55,74.79,620450,0
+WTFC.US,D,20230908,000000,75.27,76.06,74.29,75.91,302048,0
+WTFC.US,D,20230911,000000,76.44,76.93,75.56,75.63,278536,0
+WTFC.US,D,20230912,000000,75.78,77.9,75.57,77.81,459342,0
+WTFC.US,D,20230913,000000,77.86,77.86,76.54,77.02,434725,0
+WTFC.US,D,20230914,000000,77.84,78.18,77.34,78.14,244065,0
+WTFC.US,D,20230915,000000,77.5,78.23,77.01,77.41,957075,0
+WTFC.US,D,20230918,000000,77.13,77.13,75.69,76.11,331288,0
+WTFC.US,D,20230919,000000,76.22,76.79,75.3,75.79,254637,0
+WTFC.US,D,20230920,000000,76.27,77.17,75.61,75.66,314046,0
+WTFC.US,D,20230921,000000,75.24,76.4475,74.54,75.07,357889,0
+WTFC.US,D,20230922,000000,74.5,76.14,74.5,75.75,410679,0
+WTFC.US,D,20230925,000000,75.59,76.97,75.1,76.92,292646,0
+WTFC.US,D,20230926,000000,75.96,76.76,75.07,75.46,319989,0
+WTFC.US,D,20230927,000000,75.64,76.05,74.21,74.62,330114,0
+WTFC.US,D,20230928,000000,74.58,76.055,74.58,75.02,275928,0
+WTFC.US,D,20230929,000000,75.42,76.45,75.21,75.5,305746,0
+WTFC.US,D,20231002,000000,75.5,75.5,73.845,74.33,294704,0
+WTFC.US,D,20231003,000000,73.69,73.69,71.96,72.57,297138,0
+WTFC.US,D,20231004,000000,72.72,73.45,72.02,73.36,197262,0
+WTFC.US,D,20231005,000000,73.04,75.22,73.04,74.87,368918,0
+WTFC.US,D,20231006,000000,74.07,75.705,73.75,74.65,340370,0
+WTFC.US,D,20231009,000000,74.1,75.045,73.79,74.83,255880,0
+WTFC.US,D,20231010,000000,75.35,76.51,75.16,75.62,242340,0
+WTFC.US,D,20231011,000000,75.75,76.75,75,75.64,303911,0
+WTFC.US,D,20231012,000000,75.69,75.69,74.24,74.73,372153,0
+WTFC.US,D,20231013,000000,75.58,75.58,73.54,73.58,577092,0
+WTFC.US,D,20231016,000000,74.31,75.71,74.31,75.35,450448,0
+WTFC.US,D,20231017,000000,74.69,77.55,74.69,76.32,669766,0
+WTFC.US,D,20231018,000000,78.6,78.6,74.93,76.48,937486,0
+WTFC.US,D,20231019,000000,76.68,79.56,76.675,77.32,740463,0
+WTFC.US,D,20231020,000000,77.38,77.38,74.03,74.14,808752,0
+WTFC.US,D,20231023,000000,73.98,75.147,73.79,73.96,691985,0
+WTFC.US,D,20231024,000000,74.21,74.72,72.34,73.99,395447,0
+WTFC.US,D,20231025,000000,73.62,73.91,71.86,72.97,546513,0
+WTFC.US,D,20231026,000000,73.22,75.3475,73.22,74.53,406433,0
+WTFC.US,D,20231027,000000,74.43,74.43,72.14,72.91,323667,0
+WTFC.US,D,20231030,000000,73.87,74.83,73.02,74.74,280229,0
+WTFC.US,D,20231031,000000,74.7,75.325,73.685,74.69,321432,0
+WTFC.US,D,20231101,000000,74.5,74.97,73.37,74.79,425694,0
+WTFC.US,D,20231102,000000,75.75,78.89,75.75,78.75,473879,0
+WTFC.US,D,20231103,000000,80.26,82.04,80.26,81.48,413959,0
+WTFC.US,D,20231106,000000,81.46,81.545,80.33,80.65,444507,0
+WTFC.US,D,20231107,000000,80.1,80.46,79.57,79.69,297855,0
+WTFC.US,D,20231108,000000,79.68,80.74,78.54,79.04,307965,0
+WTFC.US,D,20231109,000000,79.06,79.49,76.835,77.08,259506,0
+WTFC.US,D,20231110,000000,77.51,78.2,76.67,78.02,195253,0
+WTFC.US,D,20231113,000000,77.44,78.67,77.16,78.3,266971,0
+WTFC.US,D,20231114,000000,79.85,83.365,79.85,83,693737,0
+WTFC.US,D,20231115,000000,82.95,85.07,82.95,84.14,615060,0
+WTFC.US,D,20231116,000000,84.11,84.6,82.98,84.38,472398,0
+WTFC.US,D,20231117,000000,85.29,86.05,82.98,85.81,507780,0
+WTFC.US,D,20231120,000000,85.57,86.43,84.795,85.91,394939,0
+WTFC.US,D,20231121,000000,85.59,85.96,83.725,83.96,259397,0
+WTFC.US,D,20231122,000000,84.72,84.72,83.66,83.99,167397,0
+WTFC.US,D,20231124,000000,84.21,84.5,83.49,84.5,83042,0
+WTFC.US,D,20231127,000000,84.16,84.16,83.34,83.88,255360,0
+WTFC.US,D,20231128,000000,83.76,83.91,82.9,83.76,228137,0
+WTFC.US,D,20231129,000000,84.415,86.11,83.64,85.06,365893,0
+WTFC.US,D,20231130,000000,85.27,86.545,85,85.67,377988,0
+WTFC.US,D,20231201,000000,85.53,89.99,84.96,89.37,396230,0
+WTFC.US,D,20231204,000000,88.31,91.16,88.31,91.1,390281,0
+WTFC.US,D,20231205,000000,90.56,90.78,89.25,89.41,261021,0
+WTFC.US,D,20231206,000000,90.26,91.59,89.18,89.31,336807,0
+WTFC.US,D,20231207,000000,89.92,90.493,89.29,89.78,276014,0
+WTFC.US,D,20231208,000000,90.16,91.28,89.68,91.28,382720,0
+WTFC.US,D,20231211,000000,91.04,91.862,90.74,90.84,307422,0
+WTFC.US,D,20231212,000000,90.77,91.0395,89.8,89.99,318519,0
+WTFC.US,D,20231213,000000,90.14,94,89.33,93.99,506328,0
+WTFC.US,D,20231214,000000,96.29,98.225,95.545,96.95,994438,0
+WTFC.US,D,20231215,000000,96.86,97.4,92.32,93.02,1539067,0
+WTFC.US,D,20231218,000000,93.97,94.03,92.11,93.26,580043,0
+WTFC.US,D,20231219,000000,93.45,94.53,93.12,93.59,370752,0
+WTFC.US,D,20231220,000000,93.24,94.5625,91.85,91.91,323703,0
+WTFC.US,D,20231221,000000,92.86,93.125,91.48,92.8,234674,0
+WTFC.US,D,20231222,000000,93.37,93.915,92.6,92.88,222128,0
+WTFC.US,D,20231226,000000,93.21,94.505,92.75,94.31,172683,0
+WTFC.US,D,20231227,000000,94.4,94.95,93.77,94.09,322640,0
+WTFC.US,D,20231228,000000,93.55,94.23,93.49,94.01,171595,0
+WTFC.US,D,20231229,000000,93.83,94.0688,92.63,92.75,193449,0
+WTFC.US,D,20240102,000000,91.87,93.68,91.87,92.64,291303,0
+WTFC.US,D,20240103,000000,91.44,91.62,90.21,90.57,378752,0
+WTFC.US,D,20240104,000000,90.74,92.01,90.74,91.44,353516,0
+WTFC.US,D,20240105,000000,90.83,93.05,89.78,91.75,584644,0
+WTFC.US,D,20240108,000000,91.78,93.52,91.16,93.5,321104,0
+WTFC.US,D,20240109,000000,92.25,93.42,92.205,93.38,361586,0
+WTFC.US,D,20240110,000000,93.31,95.23,93.12,95.14,544087,0
+WTFC.US,D,20240111,000000,94.51,95.17,93.07,95.09,481621,0
+WTFC.US,D,20240112,000000,95.44,96,93.19,93.99,484601,0
+WTFC.US,D,20240116,000000,93.02,94.005,92.61,93.69,622426,0
+WTFC.US,D,20240117,000000,92.05,94.03,92,93.17,617542,0
+WTFC.US,D,20240118,000000,91.92,95.87,91.92,95.65,898387,0
+WTFC.US,D,20240119,000000,96.5,98.63,95.96,98.54,591848,0
+WTFC.US,D,20240122,000000,99.25,100.71,98.66,99.4,470331,0
+WTFC.US,D,20240123,000000,100.39,100.7,97.82,97.84,512184,0
+WTFC.US,D,20240124,000000,98.81,100.685,98.25,98.9,447103,0
+WTFC.US,D,20240125,000000,99.7,100.5,97.34,98.59,280800,0
+WTFC.US,D,20240126,000000,99.38,99.68,98.3,99.31,308425,0
+WTFC.US,D,20240129,000000,99.22,100.25,98.82,100.17,280604,0
+WTFC.US,D,20240130,000000,100.13,100.38,99.2,99.7,311771,0
+WTFC.US,D,20240131,000000,98.57,99,96.72,96.98,579376,0
+WTFC.US,D,20240201,000000,97.14,97.73,91.175,93.72,750650,0
+WTFC.US,D,20240202,000000,92,94.73,91.86,93.49,562419,0
+WTFC.US,D,20240205,000000,92.54,93.325,91.715,92.49,329795,0
+WTFC.US,D,20240206,000000,92.56,93.42,91.11,92.14,440677,0
+WTFC.US,D,20240207,000000,91.89,92.3373,89.68,91.42,276121,0
+WTFC.US,D,20240208,000000,90.93,92.73,90.74,92.61,329375,0
+WTFC.US,D,20240209,000000,92.67,94.665,91.93,93.87,371318,0
+WTFC.US,D,20240212,000000,93.57,96.78,93.57,95.85,393995,0
+WTFC.US,D,20240213,000000,92.87,93.9,90.29,93.29,505694,0
+WTFC.US,D,20240214,000000,94.2,94.88,93.02,94.88,256735,0
+WTFC.US,D,20240215,000000,95.23,98.09,95.23,97.45,293329,0
+WTFC.US,D,20240216,000000,96.83,97.85,96.335,96.98,191803,0
+WTFC.US,D,20240220,000000,96,97.26,96,96.36,259931,0
+WTFC.US,D,20240221,000000,96.21,96.515,95.3,96.44,335267,0
+WTFC.US,D,20240222,000000,96.67,97.545,95.87,96.18,406407,0
+WTFC.US,D,20240223,000000,96.54,98.62,95.435,97.46,477377,0
+WTFC.US,D,20240226,000000,96.82,98.1,96.245,96.46,271673,0
+WTFC.US,D,20240227,000000,96.71,98.09,96.575,98.03,283570,0
+WTFC.US,D,20240228,000000,97.64,98.24,96.5,96.5,252174,0
+WTFC.US,D,20240229,000000,97.29,98,95.425,96.35,620781,0
+WTFC.US,D,20240301,000000,95.61,97.21,93.38,97.04,373967,0
+WTFC.US,D,20240304,000000,97.32,98.9,96.42,96.69,449575,0
+WTFC.US,D,20240305,000000,96.07,100.09,96.07,99.92,439576,0
+WTFC.US,D,20240306,000000,100,100.7,97.29,99.16,350567,0
+WTFC.US,D,20240307,000000,99.9,100.545,97.465,97.57,349190,0
+WTFC.US,D,20240308,000000,99.11,99.27,97.42,97.64,292044,0
+WTFC.US,D,20240311,000000,97.62,97.62,96.23,96.36,359800,0
+WTFC.US,D,20240312,000000,96.23,97.635,95.645,97.15,357639,0
+WTFC.US,D,20240313,000000,96.97,98.61,96.8183,97.52,184698,0
+WTFC.US,D,20240314,000000,97.35,97.73,95.745,96.34,407583,0
+WTFC.US,D,20240315,000000,96.47,98.17,96.47,97.07,1175703,0
+WTFC.US,D,20240318,000000,97.43,97.555,96.32,96.54,530461,0
+WTFC.US,D,20240319,000000,96.72,98.751,96.72,98.12,487000,0
+WTFC.US,D,20240320,000000,97.56,99.83,97.415,99.18,396998,0
+WTFC.US,D,20240321,000000,99.82,100.97,99.06,100.06,414050,0
+WTFC.US,D,20240322,000000,100.45,100.535,99.04,99.41,470506,0
+WTFC.US,D,20240325,000000,99.41,101,99.41,100.51,280738,0
+WTFC.US,D,20240326,000000,100.95,101.62,100.15,100.92,296242,0
+WTFC.US,D,20240327,000000,100.96,104.71,100.96,104.67,392826,0
+WTFC.US,D,20240328,000000,104.6,105.29,104.04,104.39,308880,0
+WTFC.US,D,20240401,000000,104.49,104.49,102.3891,103.07,337161,0
+WTFC.US,D,20240402,000000,102.07,103.42,100.915,100.94,284574,0
+WTFC.US,D,20240403,000000,100.56,101.365,100.15,100.43,280837,0
+WTFC.US,D,20240404,000000,101.3,102.4,99.61,100.04,253628,0
+WTFC.US,D,20240405,000000,100.19,101.485,99.88,100.72,286164,0
+WTFC.US,D,20240408,000000,100.81,102,100.795,101.44,210894,0
+WTFC.US,D,20240409,000000,102.13,102.95,101.11,101.49,236012,0
+WTFC.US,D,20240410,000000,99.8,99.8,97.56,98.23,425726,0
+WTFC.US,D,20240411,000000,98.46,98.495,96.835,97.59,319335,0
+WTFC.US,D,20240412,000000,96.47,97.19,96.12,97,444508,0
+WTFC.US,D,20240415,000000,98.01,98.635,95.5824,96.26,418966,0
+WTFC.US,D,20240416,000000,93.57,95.34,93.15,94.46,918788,0
+WTFC.US,D,20240417,000000,95.56,96.1,94.41,94.96,523651,0
+WTFC.US,D,20240418,000000,96.25,97.46,94.33,95.3,765332,0
+WTFC.US,D,20240419,000000,95.66,97.77,95.66,97.31,382291,0
+WTFC.US,D,20240422,000000,97.21,99.87,96.61,99.3,392792,0
+WTFC.US,D,20240423,000000,99.22,100.96,99.22,99.88,296963,0
+WTFC.US,D,20240424,000000,99.03,100.3,99.03,100.13,219399,0
+WTFC.US,D,20240425,000000,99.31,99.41,97.65,99.17,296555,0
+WTFC.US,D,20240426,000000,98.94,99.87,98.93,99.01,170496,0
+WTFC.US,D,20240429,000000,99.03,99.37,97.97,98.23,400349,0
+WTFC.US,D,20240430,000000,97.46,98.32,96.58,96.64,222330,0
+WTFC.US,D,20240501,000000,97.22,99.65,96.79,98.12,249798,0
+WTFC.US,D,20240502,000000,99.32,100.24,98.36,100.06,310965,0
+WTFC.US,D,20240503,000000,101.59,102.435,100.25,100.73,291864,0
+WTFC.US,D,20240506,000000,101.34,101.73,100.63,101.02,351990,0
+WTFC.US,D,20240507,000000,101.6,101.81,100.65,100.73,431622,0
+WTFC.US,D,20240508,000000,99.69,100.78,99.64,100.74,245965,0
+WTFC.US,D,20240509,000000,101,101.51,100.14,100.73,178417,0
+WTFC.US,D,20240510,000000,101.1,101.83,100.48,101.7,219294,0
+WTFC.US,D,20240513,000000,102.38,102.95,101.43,101.68,291222,0
+WTFC.US,D,20240514,000000,102.45,103.05,101.76,102.92,213442,0
+WTFC.US,D,20240515,000000,103.77,104.14,102.07,102.99,184715,0
+WTFC.US,D,20240516,000000,102.92,102.95,102.03,102.15,168014,0
+WTFC.US,D,20240517,000000,102.69,102.74,101.73,101.95,146710,0
+WTFC.US,D,20240520,000000,101.95,102.24,100.43,100.51,181260,0
+WTFC.US,D,20240521,000000,100.03,101.1299,100.03,100.14,348479,0
+WTFC.US,D,20240522,000000,99.7,100.33,98.42,99.19,207012,0
+WTFC.US,D,20240523,000000,99.86,100.16,96.525,96.8,278060,0
+WTFC.US,D,20240524,000000,97.57,97.75,96.235,97.7,178613,0
+WTFC.US,D,20240528,000000,98.4,98.56,97.13,97.43,228960,0
+WTFC.US,D,20240529,000000,95.94,96.25,94.71,96.24,270961,0
+WTFC.US,D,20240530,000000,97.41,98.11,96.7,97.72,157476,0
+WTFC.US,D,20240531,000000,98.08,98.69,97.41,98.61,290291,0
+WTFC.US,D,20240603,000000,99.19,99.45,95.49,95.78,273013,0
+WTFC.US,D,20240604,000000,95.14,95.81,94.215,94.61,190577,0
+WTFC.US,D,20240605,000000,95.2,95.585,94.41,94.92,150880,0
+WTFC.US,D,20240606,000000,95.26,96.14,94.25,94.91,279280,0
+WTFC.US,D,20240607,000000,94.22,95.77,94.22,95.43,209715,0
+WTFC.US,D,20240610,000000,94.27,94.36,92.81,94.04,330013,0
+WTFC.US,D,20240611,000000,93.43,95.05,92.79,92.97,313250,0
+WTFC.US,D,20240612,000000,94.86,96.59,93.77,94.53,240240,0
+WTFC.US,D,20240613,000000,94.1,94.1,92.58,93.27,237734,0
+WTFC.US,D,20240614,000000,92.41,92.67,91.42,91.95,271539,0
+WTFC.US,D,20240617,000000,91.99,93.6,91.38,93.42,348067,0
+WTFC.US,D,20240618,000000,93.29,94.19,92.96,93.55,383564,0
+WTFC.US,D,20240620,000000,93.5,94.24,93.5,93.74,270559,0
+WTFC.US,D,20240621,000000,92.54,94.19,92.54,94,538792,0
+WTFC.US,D,20240624,000000,94.63,97.2,94.04,96.61,356839,0
+WTFC.US,D,20240625,000000,96,96.47,95.68,96,378076,0
+WTFC.US,D,20240626,000000,95.96,96,95.2727,95.4,317070,0
+WTFC.US,D,20240627,000000,95.63,96.22,94.97,95.7,352991,0
+WTFC.US,D,20240628,000000,96.44,98.695,96.44,98.56,504560,0
+WTFC.US,D,20240701,000000,98.59,99.8,98.33,99.47,257858,0
+WTFC.US,D,20240702,000000,99.34,100.24,98.68,100.07,319013,0
+WTFC.US,D,20240703,000000,99.86,99.975,98.01,98.1,254917,0
+WTFC.US,D,20240705,000000,98.05,98.39,96.11,96.43,739039,0
+WTFC.US,D,20240708,000000,97.46,97.98,95.85,96.46,362768,0
+WTFC.US,D,20240709,000000,96.48,99.01,96.05,98.63,219805,0
+WTFC.US,D,20240710,000000,98.62,100.25,98.62,100.16,368366,0
+WTFC.US,D,20240711,000000,100.65,104.01,100.315,103.81,528453,0
+WTFC.US,D,20240712,000000,104.08,104.9,103.64,104.06,458250,0
+WTFC.US,D,20240715,000000,105.24,107.445,105.11,106.52,537884,0
+WTFC.US,D,20240716,000000,106.81,112.11,106.315,111.89,652042,0
+WTFC.US,D,20240717,000000,110.04,113.68,110.01,111.83,802061,0
+WTFC.US,D,20240718,000000,111.85,113.25,105.485,106.26,1094354,0
+WTFC.US,D,20240719,000000,104.65,107.0999,104.46,105.02,612840,0
+WTFC.US,D,20240722,000000,105.12,108.5937,103.52,108.37,560994,0
+WTFC.US,D,20240723,000000,107.72,110.95,107.57,110.34,544934,0
+WTFC.US,D,20240724,000000,109.69,110.78,106.97,107.06,573431,0
+WTFC.US,D,20240725,000000,107.33,110.83,106.075,108.87,564074,0
+WTFC.US,D,20240726,000000,109.64,110.81,109.56,110.13,402587,0
+WTFC.US,D,20240729,000000,110.15,110.15,107.895,108.24,518730,0
+WTFC.US,D,20240730,000000,108.8,110.015,108.32,109.53,523899,0
+WTFC.US,D,20240731,000000,109.7,110.91,108.11,108.2,1221961,0
+WTFC.US,D,20240801,000000,108.13,108.48,103.85,105.09,532283,0
+WTFC.US,D,20240802,000000,101.53,101.53,98.99,100.62,561680,0
+WTFC.US,D,20240805,000000,96.89,97.655,93.54,96.66,755692,0
+WTFC.US,D,20240806,000000,97.1,98.785,95.66,97.11,524783,0
+WTFC.US,D,20240807,000000,98.44,99.4,96.57,96.67,372628,0
+WTFC.US,D,20240808,000000,97.32,98.42,96.345,98.14,265440,0
+WTFC.US,D,20240809,000000,98.05,98.5399,97.1,98.09,312105,0
+WTFC.US,D,20240812,000000,98.51,99.63,97.25,97.73,301571,0
+WTFC.US,D,20240813,000000,98.32,98.32,96.95,97.5,293326,0
+WTFC.US,D,20240814,000000,97.8,97.8,96.59,97.58,271399,0
+WTFC.US,D,20240815,000000,99.69,101.3,99.5,100.63,297633,0
+WTFC.US,D,20240816,000000,100.34,102.4,99.92,100.65,211481,0
+WTFC.US,D,20240819,000000,100.72,102.65,100.6,102.56,321202,0
+WTFC.US,D,20240820,000000,102.4,102.4,100.5,100.75,235534,0
+WTFC.US,D,20240821,000000,101.77,102.295,100.39,102.23,238321,0
+WTFC.US,D,20240822,000000,102.26,103.6,101.77,102.85,266292,0
+WTFC.US,D,20240823,000000,103.29,108.8,103.19,107.65,418367,0
+WTFC.US,D,20240826,000000,108.74,109.6,105.79,105.89,273993,0
+WTFC.US,D,20240827,000000,105.81,106.27,104.47,105.5,229398,0
+WTFC.US,D,20240828,000000,105.11,107.32,105.11,107.22,306961,0
+WTFC.US,D,20240829,000000,107.69,108.41,106.42,107.29,158595,0
+WTFC.US,D,20240830,000000,107.57,108.96,106.773,108.8,202326,0
+WTFC.US,D,20240903,000000,107.81,109.06,106.94,107.66,368889,0
+WTFC.US,D,20240904,000000,107.03,108.515,105.89,106.26,458385,0
+WTFC.US,D,20240905,000000,106.97,107.11,104.79,105.28,193573,0
+WTFC.US,D,20240906,000000,105.4,106.27,102.71,103.37,278681,0
+WTFC.US,D,20240909,000000,103.58,106.48,103.315,105.69,409297,0
+WTFC.US,D,20240910,000000,105.61,105.7,102.57,104.34,282106,0
+WTFC.US,D,20240911,000000,103.42,103.42,100.05,102.1,386992,0
+WTFC.US,D,20240912,000000,102.51,103.06,100.2735,102.59,231218,0
+WTFC.US,D,20240913,000000,103.75,105.21,103.75,105.08,228630,0
+WTFC.US,D,20240916,000000,105.13,107.44,104.3,106.57,310973,0
+WTFC.US,D,20240917,000000,107.15,109.595,106.83,108.07,406227,0
+WTFC.US,D,20240918,000000,108.21,110.6,106.88,107.82,407932,0
+WTFC.US,D,20240919,000000,109.97,110.925,108.72,110.2,504424,0
+WTFC.US,D,20240920,000000,109.84,109.98,108.06,108.26,1191046,0
+WTFC.US,D,20240923,000000,108.5,109.06,107.12,108.21,336905,0
+WTFC.US,D,20240924,000000,108.35,109.18,107.135,107.66,307219,0
+WTFC.US,D,20240925,000000,107.49,107.49,105.53,106.03,349008,0
+WTFC.US,D,20240926,000000,107.24,108.04,105.87,107.06,219317,0
+WTFC.US,D,20240927,000000,107.74,108.1417,106.27,106.55,283186,0
+WTFC.US,D,20240930,000000,106.33,108.78,105.67,108.53,358574,0
+WTFC.US,D,20241001,000000,107.77,107.77,104.07,104.57,441148,0
+WTFC.US,D,20241002,000000,103.97,105,102.34,104.15,389072,0
+WTFC.US,D,20241003,000000,103.83,105.06,103.2,104.57,445394,0
+WTFC.US,D,20241004,000000,106.5,107.99,105.7,106.6,294863,0
+WTFC.US,D,20241007,000000,106.2,107.015,105.24,106.28,278094,0
+WTFC.US,D,20241008,000000,106.5,106.73,105.46,105.47,181554,0
+WTFC.US,D,20241009,000000,105.43,108.37,105.43,107.61,304724,0
+WTFC.US,D,20241010,000000,107.46,108.27,106.38,106.87,283184,0
+WTFC.US,D,20241011,000000,107.67,111.55,107.67,111,385415,0
+WTFC.US,D,20241014,000000,111.27,112.895,110.1,112.21,248745,0
+WTFC.US,D,20241015,000000,112.72,116.42,111.86,112.7,454656,0
+WTFC.US,D,20241016,000000,113.69,115.82,113.63,114.69,272720,0
+WTFC.US,D,20241017,000000,114.85,117.77,114.75,117.01,485301,0
+WTFC.US,D,20241018,000000,116.85,116.875,115.04,115.37,415681,0
+WTFC.US,D,20241021,000000,115.35,115.795,112.07,112.29,632957,0
+WTFC.US,D,20241022,000000,106.18,115.37,105.7501,114.76,704185,0
+WTFC.US,D,20241023,000000,115.44,116.4,113.36,114.33,518059,0
+WTFC.US,D,20241024,000000,114.72,115.28,112.73,114.17,365640,0
+WTFC.US,D,20241025,000000,114.89,115.91,112.32,113.02,305265,0
+WTFC.US,D,20241028,000000,113.78,116.35,113.56,116.06,307330,0
+WTFC.US,D,20241029,000000,116.06,116.48,115.05,115.69,408100,0
+WTFC.US,D,20241030,000000,114.6,118.69,114.6,117.56,374593,0
+WTFC.US,D,20241031,000000,117.49,118.06,115.74,115.89,342473,0
+WTFC.US,D,20241101,000000,117.01,117.12,114.1825,114.39,383459,0
+WTFC.US,D,20241104,000000,114.36,114.36,111.86,113.29,276889,0
+WTFC.US,D,20241105,000000,113.72,115.38,113.72,115.15,223610,0
+WTFC.US,D,20241106,000000,123.46,131.66,123.46,131.43,1198851,0
+WTFC.US,D,20241107,000000,129.67,129.67,126.81,127.13,604485,0
+WTFC.US,D,20241108,000000,127.23,129.21,125.99,128.6,382754,0
+WTFC.US,D,20241111,000000,130.88,134.82,130.7725,133.03,545398,0
+WTFC.US,D,20241112,000000,132.68,134.35,132,133.66,364389,0
+WTFC.US,D,20241113,000000,134.21,136.08,132.4615,132.62,284506,0
+WTFC.US,D,20241114,000000,132.7,133.14,130.2,130.95,350913,0
+WTFC.US,D,20241115,000000,131.21,132.35,128.75,131.76,508971,0
+WTFC.US,D,20241118,000000,132.18,132.91,130.32,132.25,313889,0
+WTFC.US,D,20241119,000000,129.49,132,129.49,131.12,279416,0
+WTFC.US,D,20241120,000000,130.76,131.25,129.53,130.83,370722,0
+WTFC.US,D,20241121,000000,131.42,134.54,130.93,133.63,312212,0
+WTFC.US,D,20241122,000000,133.79,137.325,133.79,137.08,365886,0
+WTFC.US,D,20241125,000000,138.84,142.04,137.88,138.29,635611,0
+WTFC.US,D,20241126,000000,137.65,138.97,136.07,137.89,487602,0
+WTFC.US,D,20241127,000000,139.39,140.42,138.15,138.5,336872,0
+WTFC.US,D,20241129,000000,139.93,141.01,137.42,138.01,260818,0
+WTFC.US,D,20241202,000000,138.68,138.68,136.62,137.29,501591,0
+WTFC.US,D,20241203,000000,137.64,138.34,134.1979,136.27,747071,0
+WTFC.US,D,20241204,000000,136.8,137.74,135.36,137.48,342458,0
+WTFC.US,D,20241205,000000,139.38,139.38,136.26,136.46,380838,0
+WTFC.US,D,20241206,000000,137.44,137.6,134.34,136.75,237128,0
+WTFC.US,D,20241209,000000,136.87,137,132.97,133.06,305533,0
+WTFC.US,D,20241210,000000,133.71,134.7954,131.885,132.36,258281,0
+WTFC.US,D,20241211,000000,134.44,135.265,133.21,134.13,322296,0
+WTFC.US,D,20241212,000000,134.33,134.75,132.77,133.15,390632,0
+WTFC.US,D,20241213,000000,133.56,133.8,131.03,131.41,430963,0
+WTFC.US,D,20241216,000000,131.34,131.77,129.97,131.64,302524,0
+WTFC.US,D,20241217,000000,130.93,131.83,129.52,130.25,458577,0
+WTFC.US,D,20241218,000000,131.11,132.38,124.42,124.65,819440,0
+WTFC.US,D,20241219,000000,127.17,127.66,122.53,122.72,661681,0
+WTFC.US,D,20241220,000000,122.32,125.48,121.945,124.17,1518445,0
+WTFC.US,D,20241223,000000,123.6,125.87,123.21,124.42,408022,0
+WTFC.US,D,20241224,000000,124.27,125.99,123.98,125.93,111127,0
+WTFC.US,D,20241226,000000,125.13,126.735,124.7659,126.5,157319,0
+WTFC.US,D,20241227,000000,125.87,126.76,123.92,125.21,195658,0
+WTFC.US,D,20241230,000000,124.64,125.63,123.2862,124.41,306850,0
+WTFC.US,D,20241231,000000,125.22,125.5799,124.07,124.71,234375,0
+WTFC.US,D,20250102,000000,125.06,126.58,123.8101,124.01,386523,0
+WTFC.US,D,20250103,000000,124.36,129.89,122.37,125.81,250216,0
+WTFC.US,D,20250106,000000,126.54,129.69,125.86,127.68,450264,0
+WTFC.US,D,20250107,000000,128.78,129.0275,125.32,127.58,413816,0
+WTFC.US,D,20250108,000000,126.95,129.285,126.105,128.26,477085,0
+WTFC.US,D,20250110,000000,125.97,126.54,122.66,124.61,432650,0
+WTFC.US,D,20250113,000000,123.75,126.91,123.75,126.52,360520,0
+WTFC.US,D,20250114,000000,127.86,131.21,126.595,130.34,440120,0
+WTFC.US,D,20250115,000000,135.48,135.48,131.61,133.45,541888,0
+WTFC.US,D,20250116,000000,132.4,134.52,132.015,133.45,453224,0
+WTFC.US,D,20250117,000000,134.16,135.425,132.84,135.05,906566,0
+WTFC.US,D,20250121,000000,136.15,137.87,135.815,136.92,461591,0
+WTFC.US,D,20250122,000000,137.95,137.95,129.61,133.29,699660,0
+WTFC.US,D,20250123,000000,134.85,135.045,132.19,133.03,653362,0
+WTFC.US,D,20250124,000000,134.63,134.63,130.9,131.79,648479,0
+WTFC.US,D,20250127,000000,131.76,133.35,129.56,129.91,581898,0
+WTFC.US,D,20250128,000000,129.32,132.36,128.67,132.11,571529,0
+WTFC.US,D,20250129,000000,131.83,133.895,131.43,132.83,531743,0
+WTFC.US,D,20250130,000000,134.08,134.365,130.305,131.89,433726,0
+WTFC.US,D,20250131,000000,131.97,132.76,130.6,130.81,321005,0
+WTFC.US,D,20250203,000000,127.17,129.55,125.605,127.25,438721,0
+WTFC.US,D,20250204,000000,127.23,129.66,126.66,129.13,297974,0
+WTFC.US,D,20250205,000000,129.79,129.875,127.82,129.61,339768,0
+WTFC.US,D,20250206,000000,130.29,131.3233,128.8451,131.19,291886,0
+WTFC.US,D,20250207,000000,131.34,132.03,129.11,130.04,293406,0
+WTFC.US,D,20250210,000000,130.66,130.66,128.365,129.07,401325,0
+WTFC.US,D,20250211,000000,128.87,132.5499,128.465,132.39,465187,0
+WTFC.US,D,20250212,000000,130.86,131.195,129.5,129.99,395800,0
+WTFC.US,D,20250213,000000,129.51,130.99,128.86,129.91,373736,0
+WTFC.US,D,20250214,000000,130.01,131,128.8737,129.61,458770,0
+WTFC.US,D,20250218,000000,130.03,133.37,129.61,131.55,408705,0
+WTFC.US,D,20250219,000000,130.87,131.715,129.96,130.8,270732,0
+WTFC.US,D,20250220,000000,130.22,130.92,127.4101,128.82,291738,0
+WTFC.US,D,20250221,000000,129.57,129.57,123.67,123.8,299137,0
+WTFC.US,D,20250224,000000,124.3,125.03,122.59,123.78,394046,0
+WTFC.US,D,20250225,000000,124.96,125.84,122.05,122.8,464699,0
+WTFC.US,D,20250226,000000,122.23,124.85,122.11,123.3,266829,0
+WTFC.US,D,20250227,000000,123.68,125.325,122.535,122.8,368527,0
+WTFC.US,D,20250228,000000,123.25,124.95,122.57,124.47,439188,0
+WTFC.US,D,20250303,000000,124.8,125.985,121.17,121.83,417366,0
+WTFC.US,D,20250304,000000,120.21,121.63,113.74,115.76,736870,0
+WTFC.US,D,20250305,000000,116.09,116.575,113.21,115.84,388511,0
+WTFC.US,D,20250306,000000,114.38,115.1,112,113.06,451807,0
+WTFC.US,D,20250307,000000,112.88,113.78,109.51,112.86,577395,0
+WTFC.US,D,20250310,000000,111.26,112.29,106.56,107.76,565399,0
+WTFC.US,D,20250311,000000,107.97,110.46,106.87,108.36,417721,0
+WTFC.US,D,20250312,000000,110.19,111.08,108.53,109.77,383910,0
+WTFC.US,D,20250313,000000,110.16,112.03,107.59,107.76,405650,0
+WTFC.US,D,20250314,000000,108.93,110.98,108.24,110.85,307661,0
+WTFC.US,D,20250317,000000,110.79,112.87,109.8,112.51,529436,0
+WTFC.US,D,20250318,000000,111.83,113.225,111.33,112,414188,0
+WTFC.US,D,20250319,000000,111.95,115.01,111.71,113.9,334195,0
+WTFC.US,D,20250320,000000,112.72,115.57,112.72,114.04,601864,0
+WTFC.US,D,20250321,000000,113.07,114.58,111.73,113.45,1754013,0
+WTFC.US,D,20250324,000000,115.25,116.55,114.555,116.28,398191,0
+WTFC.US,D,20250325,000000,115.37,117.16,114.67,115.99,379034,0
+WTFC.US,D,20250326,000000,116.56,118.02,114.58,114.95,213755,0
+WTFC.US,D,20250327,000000,115.29,116.55,112.9461,113.86,297451,0
+WTFC.US,D,20250328,000000,113.69,114.95,111.06,112.12,332253,0
+WTFC.US,D,20250331,000000,111.08,113.005,109.57,112.46,455084,0
+WTFC.US,D,20250401,000000,110.66,113.14,108.84,112.46,352105,0
+WTFC.US,D,20250402,000000,111.09,114.725,110.44,114.57,431961,0
+WTFC.US,D,20250403,000000,107.81,109.64,99.605,99.91,740324,0
+WTFC.US,D,20250404,000000,94.93,97.19,89.1,96.28,1286445,0
+WTFC.US,D,20250407,000000,93.09,100.2,91.07,95.89,737252,0
+WTFC.US,D,20250408,000000,98.95,101.955,92.88,95.17,640589,0
+WTFC.US,D,20250409,000000,93.9,105.06,92.13,104.13,1045081,0
+WTFC.US,D,20250410,000000,100.69,101,94.52,97.34,554976,0
+WTFC.US,D,20250411,000000,101.08,101.94,94.99,98.61,751069,0
+WTFC.US,D,20250414,000000,100.14,103.61,97.68,101,529620,0
+WTFC.US,D,20250415,000000,101.24,104.4199,101.24,102.97,503018,0
+WTFC.US,D,20250416,000000,101.75,103.18,99.715,101.61,509889,0
+WTFC.US,D,20250417,000000,101.76,103.6,101.51,102.51,653988,0
+WTFC.US,D,20250421,000000,102.2,102.9025,100.37,101.43,437666,0
+WTFC.US,D,20250422,000000,100.64,106.94,100.64,106.66,843145,0
+WTFC.US,D,20250423,000000,109.98,112.94,106.82,107.68,763834,0
+WTFC.US,D,20250424,000000,107.33,111.665,106.86,111.38,485013,0
+WTFC.US,D,20250425,000000,110.09,111.35,109.29,110.79,451067,0
+WTFC.US,D,20250428,000000,111.24,112.43,110.24,112.15,620219,0
+WTFC.US,D,20250429,000000,111.99,113.34,110.52,113.01,502852,0
+WTFC.US,D,20250430,000000,110.64,111.75,109.46,111.17,476318,0
+WTFC.US,D,20250501,000000,113.8,115,110.54,112.63,364389,0
+WTFC.US,D,20250502,000000,114.47,116.165,113.76,115.84,255162,0
+WTFC.US,D,20250505,000000,114.1,116.8,114,115.16,230324,0
+WTFC.US,D,20250506,000000,113.54,114.95,113.385,113.76,205472,0
+WTFC.US,D,20250507,000000,114.26,115.29,113.75,114.37,335636,0
+WTFC.US,D,20250508,000000,115.41,117.885,114.92,117.03,280134,0
+WTFC.US,D,20250509,000000,116.86,117.98,115.7973,116.14,222079,0
+WTFC.US,D,20250512,000000,121.06,123.46,120.64,121.68,351354,0
+WTFC.US,D,20250513,000000,122.15,122.52,120.61,122.16,425133,0
+WTFC.US,D,20250514,000000,121.57,123.4,120.945,122.64,442837,0
+WTFC.US,D,20250515,000000,122.64,123.02,121.41,122.29,260192,0
+WTFC.US,D,20250516,000000,122.29,122.73,120.4744,122.3,398977,0
+WTFC.US,D,20250519,000000,121.01,122.17,120.15,122.05,249194,0
+WTFC.US,D,20250520,000000,122.18,122.65,120.53,122.02,420396,0
+WTFC.US,D,20250521,000000,121.15,121.365,118.025,118.13,250750,0
+WTFC.US,D,20250522,000000,117.32,119.655,116.63,118.71,324638,0
+WTFC.US,D,20250523,000000,115.82,118.91,114.73,118.21,190291,0
+WTFC.US,D,20250527,000000,120,121.285,118.425,121.18,344952,0
+WTFC.US,D,20250528,000000,121.18,121.455,119.28,119.38,312357,0
+WTFC.US,D,20250529,000000,120.37,120.37,118.81,119.95,283452,0
+WTFC.US,D,20250530,000000,119.81,119.82,118.2851,119.41,251115,0
+WTFC.US,D,20250602,000000,118.78,119.91,116.7423,119.56,319637,0
+WTFC.US,D,20250603,000000,119.73,122.545,119.2,122.34,295441,0
+WTFC.US,D,20250604,000000,122.09,122.55,119.89,119.92,416467,0
+WTFC.US,D,20250605,000000,120.19,120.19,118.27,118.89,318751,0
+WTFC.US,D,20250606,000000,120.76,121.8,119.805,121.72,263896,0
+WTFC.US,D,20250609,000000,122.2,123.57,121.85,122.14,266088,0
+WTFC.US,D,20250610,000000,122.57,123.78,121.895,123.09,256001,0
+WTFC.US,D,20250611,000000,123.28,123.8,120.79,120.98,374104,0
+WTFC.US,D,20250612,000000,120.34,120.51,118.7071,120.1,392284,0
+WTFC.US,D,20250613,000000,118.85,119.33,117.005,117.99,317367,0
+WTFC.US,D,20250616,000000,119.5,120.085,117.75,118.23,372168,0
+WTFC.US,D,20250617,000000,117.63,118.42,116.57,117.26,287815,0
+WTFC.US,D,20250618,000000,117.44,119.71,117.21,118.7,251153,0
+WTFC.US,D,20250620,000000,119.78,120.81,119.0479,120.38,658173,0
+WTFC.US,D,20250623,000000,120.38,122.7,119.07,122.43,253793,0
+WTFC.US,D,20250624,000000,123.79,125.2,122.79,122.89,398630,0
+WTFC.US,D,20250625,000000,122.89,122.89,120.31,121.34,420993,0
+WTFC.US,D,20250626,000000,121.8,124.36,121.33,124.21,385429,0
+WTFC.US,D,20250627,000000,124.35,125,123.03,123.32,911692,0
+WTFC.US,D,20250630,000000,124.26,125.14,123.84,123.98,397264,0
+WTFC.US,D,20250701,000000,123.29,128.095,123.25,127.71,590095,0
+WTFC.US,D,20250702,000000,128.5,130.44,127.8125,130.31,486226,0
+WTFC.US,D,20250703,000000,131.58,134.62,130.98,131.92,364750,0
+WTFC.US,D,20250707,000000,130.98,132.97,129.915,130.61,368348,0
+WTFC.US,D,20250708,000000,131.34,133.32,131.095,132.84,465206,0
+WTFC.US,D,20250709,000000,133.77,134.04,131.85,132.61,275005,0
+WTFC.US,D,20250710,000000,132.28,134.86,132.28,133.33,398724,0
+WTFC.US,D,20250711,000000,132.83,133.12,131.78,131.87,353999,0
+WTFC.US,D,20250714,000000,131.59,133.78,131.57,132.84,325692,0
+WTFC.US,D,20250715,000000,132.6,132.6,128.13,128.27,455307,0
+WTFC.US,D,20250716,000000,128.92,131,127.33,129.66,334814,0
+WTFC.US,D,20250717,000000,129.59,133.68,129.59,133.3,514676,0
+WTFC.US,D,20250718,000000,133.76,134.555,132.73,134.07,555452,0
+WTFC.US,D,20250721,000000,133.94,134.92,131.08,131.38,943797,0
+WTFC.US,D,20250722,000000,134.42,136.5,131.125,135.35,698472,0
+WTFC.US,D,20250723,000000,136.79,136.79,133.785,135.47,450278,0
+WTFC.US,D,20250724,000000,135.74,135.74,132.56,132.8,490690,0
+WTFC.US,D,20250725,000000,132.81,133.395,129.39,132.11,475872,0
+WTFC.US,D,20250728,000000,132.8,132.985,130.61,132,306070,0
+WTFC.US,D,20250729,000000,133,135,131.005,131.5,626327,0
+WTFC.US,D,20250730,000000,132.14,132.75,129.945,130.51,443586,0
+WTFC.US,D,20250731,000000,129.43,130.315,127.61,127.98,415494,0
+WTFC.US,D,20250801,000000,125.53,126.31,121.81,124.02,501378,0
+WTFC.US,D,20250804,000000,124.83,125.355,123.03,124.85,260854,0
+WTFC.US,D,20250805,000000,125.04,126.14,122.325,125.82,463749,0
+WTFC.US,D,20250806,000000,126.14,126.14,124.51,125.02,372420,0
+WTFC.US,D,20250807,000000,125.89,126.065,122.49,122.8,287211,0
+WTFC.US,D,20250808,000000,124.05,124.75,123.315,123.84,217799,0
+WTFC.US,D,20250811,000000,124.2,124.655,121.97,122.55,353927,0
+WTFC.US,D,20250812,000000,123.81,127.39,123.435,127.34,483021,0
+WTFC.US,D,20250813,000000,128.31,128.75,127.15,128.45,440752,0
+WTFC.US,D,20250814,000000,127.04,127.93,126.115,127.88,193177,0
+WTFC.US,D,20250815,000000,128.27,128.27,126.31,127.09,302858,0
+WTFC.US,D,20250818,000000,126.98,128.74,126.3,128.62,308399,0
+WTFC.US,D,20250819,000000,128.06,129.24,127.5975,127.955,306095,0
+WTFC.US,D,20250820,000000,127.81,129.31,126.81,128.83,321657,0
+WTFC.US,D,20250821,000000,128.09,129.12,127.785,128.71,199394,0
+WTFC.US,D,20250822,000000,128.99,134.6,128.31,134.02,489618,0
+WTFC.US,D,20250825,000000,133.46,134.4,133.09,134.01,330298,0
+WTFC.US,D,20250826,000000,133.98,136.77,133.58,136.37,452154,0
+WTFC.US,D,20250827,000000,135.93,138.21,135.61,137.71,557460,0
+WTFC.US,D,20250828,000000,138.15,138.88,136.76,138.16,529405,0
+WTFC.US,D,20250829,000000,138.17,138.915,136.71,137.29,573999,0
+WTFC.US,D,20250902,000000,135.46,137.25,134.86,136.76,348094,0
+WTFC.US,D,20250903,000000,136.83,137.87,135.756,136.83,319695,0
+WTFC.US,D,20250904,000000,137.47,139.87,136.27,139.81,333465,0
+WTFC.US,D,20250905,000000,140.52,141.69,137.96,139.53,438311,0
+WTFC.US,D,20250908,000000,139.67,139.67,136.93,138.73,281588,0
+WTFC.US,D,20250909,000000,138.63,139.18,137.405,137.91,354777,0
+WTFC.US,D,20250910,000000,137.72,139.35,136.98,137.01,477081,0
+WTFC.US,D,20250911,000000,137.18,137.395,135.505,136.09,418754,0
+WTFC.US,D,20250912,000000,136.06,136.63,134.5473,135.58,292841,0
+WTFC.US,D,20250915,000000,136.02,136.38,133.33,133.66,516027,0
+WTFC.US,D,20250916,000000,133.79,133.79,131.46,132.76,356999,0
+WTFC.US,D,20250917,000000,133.43,136.66,132.87,134,393335,0
+WTFC.US,D,20250918,000000,134.72,137.47,134.47,136.74,284613,0
+WTFC.US,D,20250919,000000,136.96,136.96,134.06,135.08,880241,0
+WTFC.US,D,20250922,000000,134.73,135.43,132.925,133.38,410873,0
+WTFC.US,D,20250923,000000,133.9,136.22,132.49,133.01,345501,0
+WTFC.US,D,20250924,000000,133.42,134,131.2848,131.73,275026,0
+WTFC.US,D,20250925,000000,131.62,134.54,130.5718,133.6,479673,0
+WTFC.US,D,20250926,000000,134.3,135.25,133.13,134.04,194990,0
+WTFC.US,D,20250929,000000,134.82,134.99,131.55,132.56,368263,0
+WTFC.US,D,20250930,000000,132.57,133.39,130.57,132.44,328498,0
+WTFC.US,D,20251001,000000,132.08,132.11,130.5671,131.6,515838,0
+WTFC.US,D,20251002,000000,131.25,131.6,129.3,130.84,538662,0
+WTFC.US,D,20251003,000000,130.84,132.105,129.91,130.4,463540,0
+WTFC.US,D,20251006,000000,131.2,135.37,131.165,132.64,620094,0
+WTFC.US,D,20251007,000000,132.88,134,130.845,131.67,332366,0
+WTFC.US,D,20251008,000000,132.68,132.86,131,131.61,338184,0
+WTFC.US,D,20251009,000000,131.73,132.29,130.27,131.42,392035,0
+WTFC.US,D,20251010,000000,131.86,132.55,125.48,125.51,545416,0
+WTFC.US,D,20251013,000000,126.52,129.28,126.51,128.43,465445,0
+WTFC.US,D,20251014,000000,127.94,132.56,127.34,131.7,353451,0
+WTFC.US,D,20251015,000000,132.26,132.26,127.525,128.05,395553,0
+WTFC.US,D,20251016,000000,127.38,127.38,119.61,120.24,1075684,0
+WTFC.US,D,20251017,000000,122.22,123.18,120.13,122.74,678685,0
+WTFC.US,D,20251020,000000,124.21,127.3,123.3,126.55,618127,0
+WTFC.US,D,20251021,000000,124.36,129.83,122.6801,129.41,1251126,0
+WTFC.US,D,20251022,000000,130.36,130.999,125.88,126.02,608741,0
+WTFC.US,D,20251023,000000,126.57,127.685,125.79,126.1,480803,0
+WTFC.US,D,20251024,000000,127.95,129.7,127.32,129.04,317551,0
+WTFC.US,D,20251027,000000,129.82,132.22,129.29,131.34,573390,0
+WTFC.US,D,20251028,000000,131.64,132.7765,128.38,129.45,470670,0
+WTFC.US,D,20251029,000000,128.37,130.12,127.01,127.51,409273,0
+WTFC.US,D,20251030,000000,127.18,129.68,126.68,127.66,359496,0
+WTFC.US,D,20251031,000000,127.22,130.22,125.95,130.02,536340,0
+WTFC.US,D,20251103,000000,129.84,129.84,126.52,128.8,570990,0
+WTFC.US,D,20251104,000000,128.09,128.85,126.255,127.69,348882,0
+WTFC.US,D,20251105,000000,127.92,131.05,126.71,129.77,416481,0
+WTFC.US,D,20251106,000000,129.38,130.13,127.2301,128.68,338799,0
+WTFC.US,D,20251107,000000,128,130.645,127.56,130.62,218894,0
+WTFC.US,D,20251110,000000,130.77,132.95,130.3,131.61,488134,0
+WTFC.US,D,20251111,000000,131.45,133.085,130.56,130.97,379629,0
+WTFC.US,D,20251112,000000,131.53,133.63,130.33,130.5,413937,0
+WTFC.US,D,20251113,000000,130.08,131.13,127.68,128.03,459461,0
+WTFC.US,D,20251114,000000,127.84,128.3,126.03,128.3,345177,0
+WTFC.US,D,20251117,000000,128.05,128.15,123,123.45,327949,0
+WTFC.US,D,20251118,000000,123.03,125.855,122,125.21,408824,0
+WTFC.US,D,20251119,000000,125.86,128.62,125.535,127.77,702267,0
+WTFC.US,D,20251120,000000,128.03,131.98,127.425,127.91,877487,0
+WTFC.US,D,20251121,000000,128.2,132.6,127.51,131.26,359104,0
+WTFC.US,D,20251124,000000,131.29,132.67,129.86,131.99,417111,0
+WTFC.US,D,20251125,000000,132.22,136.85,132.22,136.5,525374,0
+WTFC.US,D,20251126,000000,136.26,137,134.235,134.7,333581,0
+WTFC.US,D,20251128,000000,134.79,135.44,133.9,134.02,149448,0
+WTFC.US,D,20251201,000000,133.47,136.51,133.375,135.94,347179,0
+WTFC.US,D,20251202,000000,136.15,136.575,134.85,135.07,250912,0
+WTFC.US,D,20251203,000000,135.07,137.18,134.04,136.72,455491,0
+WTFC.US,D,20251204,000000,136.41,137.49,135.93,136.51,381898,0
+WTFC.US,D,20251205,000000,136.61,138.235,135.46,137.52,415878,0
+WTFC.US,D,20251208,000000,137.99,138.705,136.48,137.58,308722,0
+WTFC.US,D,20251209,000000,137.58,138.99,135.92,136.16,297819,0
+WTFC.US,D,20251210,000000,136.44,141.56,136.44,141.03,493991,0
+WTFC.US,D,20251211,000000,140.06,143.76,140.06,142.01,443387,0
+WTFC.US,D,20251212,000000,142.69,142.69,139.93,140.89,390261,0
+WTFC.US,D,20251215,000000,141.54,142.52,140.58,141.31,561666,0
+WTFC.US,D,20251216,000000,141.74,142,140.06,141.13,663307,0
+WTFC.US,D,20251217,000000,140.67,142.725,140.48,141.17,575001,0
+WTFC.US,D,20251218,000000,141.61,142.48,140.88,141.81,656571,0
+WTFC.US,D,20251219,000000,141.83,143.14,141.41,142.31,2191796,0
+WTFC.US,D,20251222,000000,142.75,144.56,142.75,144.34,464948,0
+WTFC.US,D,20251223,000000,144.1,144.7,142.75,142.84,380940,0
+WTFC.US,D,20251224,000000,142.94,143.93,142.44,143.72,159304,0
+WTFC.US,D,20251226,000000,143.14,143.97,142.58,143.26,223748,0
+WTFC.US,D,20251229,000000,143.05,143.8,141.23,141.47,414127,0
+WTFC.US,D,20251230,000000,142.14,142.14,140.7225,141.07,298846,0
+WTFC.US,D,20251231,000000,141.54,141.54,139.65,139.82,277229,0
+WTFC.US,D,20260102,000000,139.61,143.68,139.02,142.66,308475,0
+WTFC.US,D,20260105,000000,142.29,146.96,142.29,145.4,311480,0
+WTFC.US,D,20260106,000000,145.33,147.725,144.66,147.63,327176,0
+WTFC.US,D,20260107,000000,147.69,147.69,144.71,146.1,364763,0
+WTFC.US,D,20260108,000000,146.1,149.7871,146.065,148.03,429416,0
+WTFC.US,D,20260109,000000,148.03,148.965,145.67,145.9,284005,0
+WTFC.US,D,20260112,000000,144.48,145,142.38,143.61,311492,0
+WTFC.US,D,20260113,000000,143.7,144.55,142.24,143.15,321143,0
+WTFC.US,D,20260114,000000,143,144.815,142,144.32,380428,0
+WTFC.US,D,20260115,000000,144.46,148.6,144.46,146.4,414249,0
+WTFC.US,D,20260116,000000,146.22,147.35,145.57,145.93,657717,0
+WTFC.US,D,20260120,000000,144.29,146.63,144.29,144.72,484012,0
+WTFC.US,D,20260121,000000,148.42,155.99,144.995,151.54,1307218,0
+WTFC.US,D,20260122,000000,151.86,155.96,151.155,152.21,831755,0
+WTFC.US,D,20260123,000000,151.95,152.07,145.28,145.99,708601,0
+WTFC.US,D,20260126,000000,146.57,147.98,144.41,146.44,592008,0
+WTFC.US,D,20260127,000000,146.96,146.96,144.44,145.47,403355,0
+WTFC.US,D,20260128,000000,145.47,147.305,145.0001,145.26,433060,0
+WTFC.US,D,20260129,000000,145.84,147.99,145.47,147.9,430964,0
+WTFC.US,D,20260130,000000,146.4,148.3,145.64,147.49,396452,0
+WTFC.US,D,20260202,000000,147.49,150.33,147.03,149.71,629770,0
+WTFC.US,D,20260203,000000,149.85,156.16,149.85,156.04,1020840,0
+WTFC.US,D,20260204,000000,156.83,161.57,155.5,157.82,953850,0
+WTFC.US,D,20260205,000000,156.4,159.41,155.87,157.97,826717,0
+WTFC.US,D,20260206,000000,159.37,162.96,158.915,161.35,552590,0
+WTFC.US,D,20260209,000000,160.85,161.495,158.54,158.57,528063,0
+WTFC.US,D,20260210,000000,157.84,160.3999,155.78,156.07,496436,0
+WTFC.US,D,20260211,000000,157.56,158.635,153.045,154.18,445118,0
+WTFC.US,D,20260212,000000,155.71,156.03,149.86,150.54,416123,0
+WTFC.US,D,20260213,000000,150.33,153.77,149.25,153.74,507988,0
+WTFC.US,D,20260217,000000,153.86,156.035,153.54,153.92,473477,0
+WTFC.US,D,20260218,000000,154.05,156.9,154.05,155.1,450093,0
diff --git a/daily/us/nasdaq stocks/3/wtg.us.txt b/daily/us/nasdaq stocks/3/wtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9eb93901554f026af324de620647cfa6815fd25
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wtg.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTG.US,D,20250722,000000,10.005,10.005,10.005,10.005,509,0
+WTG.US,D,20250723,000000,10.03,10.03,10,10,105019,0
+WTG.US,D,20250724,000000,10,10,10,10,234,0
+WTG.US,D,20250725,000000,10.01,10.03,10.01,10.03,942,0
+WTG.US,D,20250729,000000,10.03,10.04,10.03,10.04,198500,0
+WTG.US,D,20250730,000000,10.04,10.04,10.0296,10.03,7501,0
+WTG.US,D,20250731,000000,10.03,10.03,10.03,10.03,1200,0
+WTG.US,D,20250801,000000,10.03,10.03,10.03,10.03,140209,0
+WTG.US,D,20250804,000000,10.03,10.03,10.03,10.03,92709,0
+WTG.US,D,20250805,000000,10.025,10.03,10.02,10.03,38060,0
+WTG.US,D,20250807,000000,10.06,10.06,10.025,10.03,35236,0
+WTG.US,D,20250808,000000,10.03,10.03,10.03,10.03,1300,0
+WTG.US,D,20250812,000000,10.04,10.04,10.04,10.04,1000,0
+WTG.US,D,20250814,000000,10.04,10.04,10.04,10.04,1000,0
+WTG.US,D,20250815,000000,10.04,10.06,10.04,10.06,55600,0
+WTG.US,D,20250902,000000,10.06,10.06,10.06,10.06,1000,0
+WTG.US,D,20250904,000000,10.04,10.04,10.04,10.04,250000,0
+WTG.US,D,20250905,000000,10.04,10.04,10.04,10.04,1502,0
+WTG.US,D,20250910,000000,10.06,10.06,10.06,10.06,1201,0
+WTG.US,D,20250911,000000,10.06,10.06,10.055,10.055,15600,0
+WTG.US,D,20250912,000000,10.07,10.07,10.06,10.06,26600,0
+WTG.US,D,20250915,000000,10.05,10.05,10.05,10.05,5024,0
+WTG.US,D,20250917,000000,10.06,10.06,10.055,10.055,24900,0
+WTG.US,D,20250919,000000,10.06,10.06,10.06,10.06,4755,0
+WTG.US,D,20250922,000000,10.06,10.06,10.06,10.06,2009,0
+WTG.US,D,20250923,000000,10.06,10.06,10.06,10.06,100,0
+WTG.US,D,20250925,000000,10.06,10.06,10.06,10.06,5000,0
+WTG.US,D,20251009,000000,10.1,10.11,10.095,10.11,10000,0
+WTG.US,D,20251022,000000,10.11,10.11,10.105,10.11,18022,0
+WTG.US,D,20251024,000000,10.11,10.11,10.11,10.11,4275,0
+WTG.US,D,20251027,000000,10.11,10.11,10.11,10.11,1090,0
+WTG.US,D,20251028,000000,10.1,10.1,10.1,10.1,11202,0
+WTG.US,D,20251104,000000,10.11,10.11,10.105,10.11,6900,0
+WTG.US,D,20251105,000000,10.11,10.11,10.11,10.11,2805,0
+WTG.US,D,20251107,000000,10.11,10.11,10.1048,10.11,5000,0
+WTG.US,D,20251111,000000,10.11,10.11,10.11,10.11,4000,0
+WTG.US,D,20251113,000000,10.11,10.12,10.11,10.12,51600,0
+WTG.US,D,20251118,000000,10.14,10.15,10.1254,10.15,1428,0
+WTG.US,D,20251119,000000,10.15,10.15,10.15,10.15,2971,0
+WTG.US,D,20251120,000000,10.12,10.12,10.12,10.12,101,0
+WTG.US,D,20251125,000000,10.12,10.12,10.12,10.12,2967,0
+WTG.US,D,20251201,000000,10.12,10.12,10.12,10.12,101,0
+WTG.US,D,20251204,000000,10.15,10.15,10.12,10.12,5561,0
+WTG.US,D,20251205,000000,10.12,10.12,10.12,10.12,23561,0
+WTG.US,D,20251208,000000,10.15,10.15,10.1363,10.1363,235,0
+WTG.US,D,20251209,000000,10.1497,10.17,10.1401,10.1699,5349,0
+WTG.US,D,20251210,000000,10.1699,10.2,10.131,10.1701,32247,0
+WTG.US,D,20251211,000000,10.18,10.18,10.15,10.16,25846,0
+WTG.US,D,20251212,000000,10.15,10.15,10.15,10.15,287,0
+WTG.US,D,20251215,000000,10.1501,10.1501,10.1501,10.1501,471,0
+WTG.US,D,20251217,000000,10.1512,10.1512,10.1512,10.1512,1026,0
+WTG.US,D,20251218,000000,10.15,10.19,10.15,10.189,1277,0
+WTG.US,D,20251219,000000,10.15,10.1699,10.15,10.1699,5657,0
+WTG.US,D,20251222,000000,10.1601,10.1601,10.16,10.1601,534,0
+WTG.US,D,20251223,000000,10.16,10.19,10.16,10.19,609,0
+WTG.US,D,20251230,000000,10.189,10.19,10.189,10.19,1184,0
+WTG.US,D,20260109,000000,10.19,10.19,10.19,10.19,1037,0
+WTG.US,D,20260113,000000,10.19,10.2,10.19,10.2,7007,0
+WTG.US,D,20260122,000000,10.22,10.22,10.22,10.22,1331,0
+WTG.US,D,20260213,000000,10.22,10.22,10.215,10.22,7611,0
diff --git a/daily/us/nasdaq stocks/3/wto.us.txt b/daily/us/nasdaq stocks/3/wto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bace47d205dc7c619107559cab48b004747c61b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wto.us.txt	
@@ -0,0 +1,1225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTO.US,D,20210406,000000,1425000,5750000,1425000,4875000,14.2128,0
+WTO.US,D,20210407,000000,6750000,13416250,6706900,10271250,56.5058,0
+WTO.US,D,20210408,000000,8465000,8936250,5128750,5287500,12.058760000000001,0
+WTO.US,D,20210409,000000,5763750,8375000,5716250,6131250,31.716400000000007,0
+WTO.US,D,20210412,000000,5776250,7407500,5512500,6178750,7.107800000000001,0
+WTO.US,D,20210413,000000,6312500,6898750,5875000,6750000,2.4138,0
+WTO.US,D,20210414,000000,7205000,7623750,6387500,6505000,1.9601520000000001,0
+WTO.US,D,20210415,000000,6287500,6495000,5911250,5926250,0.681608,0
+WTO.US,D,20210416,000000,5925000,5986650,5562500,5648750,0.5264160000000001,0
+WTO.US,D,20210419,000000,5650000,5730000,4485000,4620000,0.9291119999999999,0
+WTO.US,D,20210420,000000,4691250,5000000,4379375,4522500,0.7131120000000001,0
+WTO.US,D,20210421,000000,4495000,4950000,4375000,4775000,0.8449120000000001,0
+WTO.US,D,20210422,000000,4750000,4875000,4387500,4493750,0.723848,0
+WTO.US,D,20210423,000000,4438750,4738275,4367500,4512500,0.40670400000000007,0
+WTO.US,D,20210426,000000,4762500,5867700,4668750,5625000,0.97584,0
+WTO.US,D,20210427,000000,6237500,6566250,5737500,6000000,1.0323520000000002,0
+WTO.US,D,20210428,000000,5875000,6233750,5776500,5925000,0.3573120000000001,0
+WTO.US,D,20210429,000000,5858750,5935000,5625500,5828750,0.13939200000000002,0
+WTO.US,D,20210430,000000,5797500,5797500,5433750,5600000,0.18175200000000002,0
+WTO.US,D,20210503,000000,5433750,5654550,5051250,5260000,0.27385600000000004,0
+WTO.US,D,20210504,000000,5223750,5262500,4938750,5070000,0.167624,0
+WTO.US,D,20210505,000000,5075500,5237500,4545000,4830000,0.24372800000000006,0
+WTO.US,D,20210506,000000,5332500,5398750,4825000,4898750,0.241416,0
+WTO.US,D,20210507,000000,4933750,4994375,4763750,4775000,0.11501600000000001,0
+WTO.US,D,20210510,000000,4797500,4960000,4437200,4515000,0.21379200000000004,0
+WTO.US,D,20210511,000000,4491250,4621250,4176250,4246250,0.253152,0
+WTO.US,D,20210512,000000,4376250,4600000,4272110,4325000,0.216512,0
+WTO.US,D,20210513,000000,4442500,4511250,3901250,3940000,0.22409600000000005,0
+WTO.US,D,20210514,000000,4162500,4186250,4000000,4126875,0.14133600000000002,0
+WTO.US,D,20210517,000000,4222500,4313750,3873025,4118750,0.163408,0
+WTO.US,D,20210518,000000,4198750,4256350,4085000,4122500,0.0976,0
+WTO.US,D,20210519,000000,3897500,4105310,3897500,3916250,0.051352,0
+WTO.US,D,20210520,000000,3945000,4303750,3945000,4262500,0.139472,0
+WTO.US,D,20210521,000000,4555000,4555000,4306250,4431250,0.12982400000000002,0
+WTO.US,D,20210524,000000,4481250,4481250,4398760,4401575,0.02868,0
+WTO.US,D,20210525,000000,4523750,4523750,4375000,4500000,0.037032,0
+WTO.US,D,20210526,000000,4642500,4762500,4558750,4762500,0.049696000000000004,0
+WTO.US,D,20210527,000000,4926250,5844400,4921075,5643750,0.33560000000000006,0
+WTO.US,D,20210528,000000,5672500,6500000,5672500,6003750,0.24693600000000002,0
+WTO.US,D,20210601,000000,5928750,6243750,5635000,6243750,0.0938,0
+WTO.US,D,20210602,000000,6356250,6743750,6000000,6737500,0.20223200000000002,0
+WTO.US,D,20210603,000000,6725000,6908750,6505600,6562500,0.21819200000000005,0
+WTO.US,D,20210604,000000,6521250,6521250,6250000,6250000,0.070216,0
+WTO.US,D,20210607,000000,6812500,6812500,6336250,6457500,0.07020000000000001,0
+WTO.US,D,20210608,000000,5956250,6323650,5893750,6110000,0.133744,0
+WTO.US,D,20210609,000000,5813750,6100000,5764500,5925000,0.11728000000000001,0
+WTO.US,D,20210610,000000,5873750,5960500,5350000,5456250,0.184696,0
+WTO.US,D,20210611,000000,5456250,5687500,5262150,5381250,0.129504,0
+WTO.US,D,20210614,000000,5125000,5375000,4625000,5375000,0.45140800000000003,0
+WTO.US,D,20210615,000000,5242500,6250000,5015000,6125000,0.6371600000000001,0
+WTO.US,D,20210616,000000,5875000,7430300,5812500,7375000,0.5572880000000001,0
+WTO.US,D,20210617,000000,6876250,9475000,1851250,2021250,119.12580000000001,0
+WTO.US,D,20210618,000000,2375000,2487500,2087525,2100000,85.0372,0
+WTO.US,D,20210621,000000,2096250,2100000,1781260,1958750,17.953060000000004,0
+WTO.US,D,20210622,000000,1815260,1868750,1750000,1781250,11.04466,0
+WTO.US,D,20210623,000000,1818750,1900000,1756250,1801250,7.98818,0
+WTO.US,D,20210624,000000,1816250,1872500,1762500,1762500,5.0934,0
+WTO.US,D,20210625,000000,1768750,1775625,1657500,1670000,6.27248,0
+WTO.US,D,20210628,000000,1600000,1810000,1587500,1700000,17.37378,0
+WTO.US,D,20210629,000000,1677500,1724400,1598750,1615000,5.80136,0
+WTO.US,D,20210630,000000,1625000,1628260,1531250,1538750,4.07816,0
+WTO.US,D,20210701,000000,1507500,1555000,1458750,1480000,3.84784,0
+WTO.US,D,20210702,000000,1480000,1493560,1351250,1382500,3.24698,0
+WTO.US,D,20210706,000000,1350000,1360000,1275000,1283750,3.1083600000000002,0
+WTO.US,D,20210707,000000,1256250,1277490,1102500,1125000,4.681540000000001,0
+WTO.US,D,20210708,000000,1031250,1706250,1018750,1610000,94.96820000000001,0
+WTO.US,D,20210709,000000,1456250,1522500,1291250,1402500,18.646580000000004,0
+WTO.US,D,20210712,000000,1437500,1561250,1353750,1418750,9.30704,0
+WTO.US,D,20210713,000000,1368750,1471250,1257500,1257500,6.602560000000001,0
+WTO.US,D,20210714,000000,1285000,1285000,1127500,1138750,4.225280000000001,0
+WTO.US,D,20210715,000000,1156250,1350000,1101250,1150000,5.487920000000001,0
+WTO.US,D,20210716,000000,1131250,1187500,1080000,1086250,3.1172400000000002,0
+WTO.US,D,20210719,000000,1073750,1157500,1037500,1123750,4.247240000000001,0
+WTO.US,D,20210720,000000,1110000,1145000,1072500,1101250,2.6397399999999998,0
+WTO.US,D,20210721,000000,1101250,1297500,1066260,1176250,5.463720000000001,0
+WTO.US,D,20210722,000000,1138750,1203750,1126250,1128750,1.8712960000000003,0
+WTO.US,D,20210723,000000,1113750,1125000,1031250,1043750,2.3618400000000004,0
+WTO.US,D,20210726,000000,1042500,1050000,1010000,1020000,2.3847199999999997,0
+WTO.US,D,20210727,000000,1016250,1018750,921250,950000,2.9282600000000003,0
+WTO.US,D,20210728,000000,923750,1030625,923750,975000,2.2868000000000004,0
+WTO.US,D,20210729,000000,970775,995000,933750,968750,0.953144,0
+WTO.US,D,20210730,000000,995000,998750,943750,960000,0.8400320000000001,0
+WTO.US,D,20210802,000000,965000,1037500,962500,982500,2.4046000000000003,0
+WTO.US,D,20210803,000000,962500,991240,947500,976250,0.990944,0
+WTO.US,D,20210804,000000,956250,982500,920000,937500,0.9773440000000001,0
+WTO.US,D,20210805,000000,908750,933750,905000,913750,0.9452,0
+WTO.US,D,20210806,000000,907500,921250,876250,892500,1.02064,0
+WTO.US,D,20210809,000000,893750,934560,862840,917500,1.197408,0
+WTO.US,D,20210810,000000,943750,943750,885225,913750,0.872112,0
+WTO.US,D,20210811,000000,896250,911250,863750,875000,1.115696,0
+WTO.US,D,20210812,000000,875000,891250,851260,857500,0.63076,0
+WTO.US,D,20210813,000000,841250,868750,806250,812500,1.344896,0
+WTO.US,D,20210816,000000,805000,805000,725000,736250,1.253608,0
+WTO.US,D,20210817,000000,730000,734990,698750,703750,1.427464,0
+WTO.US,D,20210818,000000,717500,760000,680000,741250,1.744168,0
+WTO.US,D,20210819,000000,738750,748750,650000,703750,4.6974,0
+WTO.US,D,20210820,000000,687500,700000,666250,667500,1.188744,0
+WTO.US,D,20210823,000000,697500,697500,662500,686250,2.0037800000000003,0
+WTO.US,D,20210824,000000,687500,837500,676250,772500,5.28782,0
+WTO.US,D,20210825,000000,773750,803750,737500,758750,3.52354,0
+WTO.US,D,20210826,000000,746250,841250,728750,758750,2.9744400000000004,0
+WTO.US,D,20210827,000000,766250,797940,751250,787500,2.84188,0
+WTO.US,D,20210830,000000,786250,814390,756250,790000,1.2886320000000002,0
+WTO.US,D,20210831,000000,790000,886250,766240,840000,4.21988,0
+WTO.US,D,20210901,000000,837500,893750,802510,825000,1.8479200000000002,0
+WTO.US,D,20210902,000000,833750,837500,802500,806250,0.696904,0
+WTO.US,D,20210903,000000,807500,825625,788750,798750,0.9735680000000001,0
+WTO.US,D,20210907,000000,793750,808750,777710,800000,1.1624320000000001,0
+WTO.US,D,20210908,000000,800000,805000,773750,782500,0.9660880000000001,0
+WTO.US,D,20210909,000000,762500,810650,755000,775000,2.7000200000000003,0
+WTO.US,D,20210910,000000,772500,773750,751250,755000,1.2180160000000002,0
+WTO.US,D,20210913,000000,755000,765950,726250,735000,0.6830800000000001,0
+WTO.US,D,20210914,000000,725000,745000,687500,688750,1.6495440000000003,0
+WTO.US,D,20210915,000000,690000,705150,670000,677500,0.39345600000000003,0
+WTO.US,D,20210916,000000,688750,795000,688750,768750,2.4585600000000003,0
+WTO.US,D,20210917,000000,770000,770000,725010,750000,0.6035280000000001,0
+WTO.US,D,20210920,000000,715000,729375,692500,693750,0.642992,0
+WTO.US,D,20210921,000000,695000,737500,680000,685000,1.183984,0
+WTO.US,D,20210922,000000,685000,728750,678760,698750,0.85496,0
+WTO.US,D,20210923,000000,698750,731250,688750,706250,0.720176,0
+WTO.US,D,20210924,000000,711250,711250,685000,685000,0.6251040000000001,0
+WTO.US,D,20210927,000000,685000,706250,661250,677500,1.6541440000000003,0
+WTO.US,D,20210928,000000,677500,678750,650000,662500,0.5991920000000001,0
+WTO.US,D,20210929,000000,658750,703750,628750,648750,2.82608,0
+WTO.US,D,20210930,000000,636250,661250,630000,647500,0.27651200000000004,0
+WTO.US,D,20211001,000000,645000,658750,631250,645000,0.337488,0
+WTO.US,D,20211004,000000,637500,672490,613750,660000,0.800832,0
+WTO.US,D,20211005,000000,658750,660000,631250,648750,0.22660000000000002,0
+WTO.US,D,20211006,000000,632500,650000,627500,630000,0.23783200000000002,0
+WTO.US,D,20211007,000000,668750,707500,651250,668750,1.8479040000000002,0
+WTO.US,D,20211008,000000,652500,746250,632625,688750,1.6584480000000004,0
+WTO.US,D,20211011,000000,693750,693750,650000,662500,0.535736,0
+WTO.US,D,20211012,000000,686250,700000,665000,697500,1.012968,0
+WTO.US,D,20211013,000000,700000,706250,675010,695000,0.5375520000000001,0
+WTO.US,D,20211014,000000,690000,723750,687500,703750,0.317904,0
+WTO.US,D,20211015,000000,693750,710000,682500,686250,0.30189600000000005,0
+WTO.US,D,20211018,000000,686250,711250,668125,675000,0.33457400000000004,0
+WTO.US,D,20211019,000000,676250,687500,660200,675000,0.272864,0
+WTO.US,D,20211020,000000,673040,696250,668750,676250,0.548528,0
+WTO.US,D,20211021,000000,668750,680625,660010,670000,0.46524000000000004,0
+WTO.US,D,20211022,000000,650000,650000,632610,637560,0.6240800000000001,0
+WTO.US,D,20211025,000000,636250,676250,615000,647500,0.8522400000000001,0
+WTO.US,D,20211026,000000,658750,658750,627500,635000,0.408272,0
+WTO.US,D,20211027,000000,636250,656240,617500,620000,0.5408560000000001,0
+WTO.US,D,20211028,000000,623750,636250,616250,622500,0.46174400000000004,0
+WTO.US,D,20211029,000000,625000,630000,612500,620000,0.32328,0
+WTO.US,D,20211101,000000,615000,642500,613750,630000,0.591208,0
+WTO.US,D,20211102,000000,626250,628750,615000,625000,0.281,0
+WTO.US,D,20211103,000000,630000,631515,615300,631250,0.372584,0
+WTO.US,D,20211104,000000,627360,667500,623765,632500,0.766032,0
+WTO.US,D,20211105,000000,632500,651250,618750,620000,0.286632,0
+WTO.US,D,20211108,000000,628750,640175,617515,628750,0.295376,0
+WTO.US,D,20211109,000000,621250,762500,603750,691250,14.680000000000001,0
+WTO.US,D,20211110,000000,646250,746240,626250,645000,6.427680000000001,0
+WTO.US,D,20211111,000000,645000,656250,632510,653750,0.583864,0
+WTO.US,D,20211112,000000,648750,678225,626250,651250,1.7768720000000002,0
+WTO.US,D,20211115,000000,640000,666240,633750,650625,0.7130000000000001,0
+WTO.US,D,20211116,000000,633750,646250,626250,636250,0.754112,0
+WTO.US,D,20211117,000000,626250,637500,606250,618750,0.740112,0
+WTO.US,D,20211118,000000,615000,652500,581250,597500,2.3409600000000004,0
+WTO.US,D,20211119,000000,597500,597500,536250,548750,0.7102240000000002,0
+WTO.US,D,20211122,000000,560000,560000,484700,517500,1.211032,0
+WTO.US,D,20211123,000000,506250,537850,499400,512500,0.39248000000000005,0
+WTO.US,D,20211124,000000,502500,536250,485012,508750,2.50314,0
+WTO.US,D,20211126,000000,490000,501235,455000,478750,0.3726480000000001,0
+WTO.US,D,20211129,000000,493750,500100,466250,487500,0.748488,0
+WTO.US,D,20211130,000000,490000,490000,443750,468750,0.62072,0
+WTO.US,D,20211201,000000,471250,480000,446288,448750,0.28961600000000004,0
+WTO.US,D,20211202,000000,450475,455000,425000,428750,1.8532160000000002,0
+WTO.US,D,20211203,000000,431250,445650,375000,397500,1.3211680000000001,0
+WTO.US,D,20211206,000000,387500,403750,375000,396250,0.891464,0
+WTO.US,D,20211207,000000,400000,415938,392500,396250,0.686432,0
+WTO.US,D,20211208,000000,393750,416250,368750,406250,2.7545400000000004,0
+WTO.US,D,20211209,000000,395000,400000,380000,382500,0.43631200000000003,0
+WTO.US,D,20211210,000000,382275,387500,365000,366250,0.336864,0
+WTO.US,D,20211213,000000,375000,380000,340000,343750,0.487648,0
+WTO.US,D,20211214,000000,350000,367500,328750,357500,2.07168,0
+WTO.US,D,20211215,000000,357500,360000,331250,345262,0.425728,0
+WTO.US,D,20211216,000000,351250,351250,331250,332500,0.198552,0
+WTO.US,D,20211217,000000,336250,336250,318750,326250,0.314128,0
+WTO.US,D,20211220,000000,325000,350000,303412,330000,0.965376,0
+WTO.US,D,20211221,000000,343750,346012,325625,337500,0.641304,0
+WTO.US,D,20211222,000000,332500,351250,332500,348750,0.240456,0
+WTO.US,D,20211223,000000,346250,368638,337500,348750,1.465232,0
+WTO.US,D,20211227,000000,348750,348750,325675,328750,0.29392,0
+WTO.US,D,20211228,000000,328750,340000,287500,287500,1.048944,0
+WTO.US,D,20211229,000000,291250,441250,275000,423750,29.5178,0
+WTO.US,D,20211230,000000,387500,458750,356250,381250,14.78188,0
+WTO.US,D,20211231,000000,373750,377500,331250,333750,2.27352,0
+WTO.US,D,20220103,000000,341250,366250,331250,364375,1.058184,0
+WTO.US,D,20220104,000000,355000,355000,327500,346250,0.6312000000000001,0
+WTO.US,D,20220105,000000,338750,344375,315838,335000,0.9799840000000002,0
+WTO.US,D,20220106,000000,325000,343750,320000,325000,0.8743280000000001,0
+WTO.US,D,20220107,000000,321250,347500,318750,330000,1.6264720000000001,0
+WTO.US,D,20220110,000000,326250,332500,281250,286250,0.916296,0
+WTO.US,D,20220111,000000,291250,306250,286250,292500,0.44642400000000004,0
+WTO.US,D,20220112,000000,288750,300000,285000,292500,0.292208,0
+WTO.US,D,20220113,000000,293750,299838,282500,285000,0.66952,0
+WTO.US,D,20220114,000000,283750,285000,258838,267500,0.5626720000000001,0
+WTO.US,D,20220118,000000,267500,267500,235000,250000,0.6379840000000001,0
+WTO.US,D,20220119,000000,246250,250625,238750,238750,0.16942400000000002,0
+WTO.US,D,20220120,000000,242500,250000,237500,243750,0.203776,0
+WTO.US,D,20220121,000000,226312,241250,226262,227500,0.261112,0
+WTO.US,D,20220124,000000,225000,237500,200000,225000,0.61936,0
+WTO.US,D,20220125,000000,226250,228750,212500,220250,0.2556,0
+WTO.US,D,20220126,000000,218750,225000,212500,220000,0.12928800000000001,0
+WTO.US,D,20220127,000000,222762,223188,202500,203750,0.259472,0
+WTO.US,D,20220128,000000,203750,220950,190000,212488,0.249224,0
+WTO.US,D,20220131,000000,208750,216750,208750,211250,0.17472800000000002,0
+WTO.US,D,20220201,000000,211250,233738,210000,221250,0.275776,0
+WTO.US,D,20220202,000000,221250,287500,221250,260000,9.16468,0
+WTO.US,D,20220203,000000,268750,281250,221250,256250,1.496984,0
+WTO.US,D,20220204,000000,250000,275575,233750,265000,0.6574400000000001,0
+WTO.US,D,20220207,000000,260000,274650,252500,263750,0.6102720000000001,0
+WTO.US,D,20220208,000000,258750,263750,248750,263750,0.151432,0
+WTO.US,D,20220209,000000,273750,273750,257125,265000,0.25393600000000005,0
+WTO.US,D,20220210,000000,260000,262488,256250,256250,0.252064,0
+WTO.US,D,20220211,000000,252500,264738,245000,250000,0.19748,0
+WTO.US,D,20220214,000000,247500,275000,226250,275000,1.4275419999999999,0
+WTO.US,D,20220215,000000,275000,283750,267500,271250,0.391984,0
+WTO.US,D,20220216,000000,275000,281250,265000,267500,0.260328,0
+WTO.US,D,20220217,000000,276250,293750,252500,256250,4.54408,0
+WTO.US,D,20220218,000000,253750,265000,237500,238750,0.77048,0
+WTO.US,D,20220222,000000,242500,242500,222500,227500,0.372904,0
+WTO.US,D,20220223,000000,230000,243075,218775,225000,0.21307200000000004,0
+WTO.US,D,20220224,000000,208750,225000,200000,218750,0.31715200000000004,0
+WTO.US,D,20220225,000000,215000,225000,202500,220000,0.398936,0
+WTO.US,D,20220228,000000,221250,231250,212500,215000,0.22467199999999998,0
+WTO.US,D,20220301,000000,223750,248750,215000,241250,1.603664,0
+WTO.US,D,20220302,000000,252500,262500,235000,238750,0.46152,0
+WTO.US,D,20220303,000000,256250,256250,221250,228750,0.46473600000000004,0
+WTO.US,D,20220304,000000,231238,243750,218750,222500,0.30162400000000006,0
+WTO.US,D,20220307,000000,218750,233750,212500,220000,0.324008,0
+WTO.US,D,20220308,000000,223750,246400,212500,216250,0.38248800000000005,0
+WTO.US,D,20220309,000000,236250,236250,215000,218750,0.174464,0
+WTO.US,D,20220310,000000,222500,226238,212500,220000,0.200216,0
+WTO.US,D,20220311,000000,218125,243750,201250,223750,1.15232,0
+WTO.US,D,20220314,000000,243750,243750,206250,211875,0.7998880000000002,0
+WTO.US,D,20220315,000000,207500,217500,201250,203750,0.359694,0
+WTO.US,D,20220316,000000,212500,225000,203750,221250,0.36557400000000007,0
+WTO.US,D,20220317,000000,225000,240000,215000,218750,0.24904000000000004,0
+WTO.US,D,20220318,000000,216250,252500,216250,245000,4.94148,0
+WTO.US,D,20220321,000000,343750,367500,265000,347500,110.924,0
+WTO.US,D,20220322,000000,327500,366238,301250,350000,10.417520000000001,0
+WTO.US,D,20220323,000000,338750,412500,323750,370000,8.91766,0
+WTO.US,D,20220324,000000,367500,393750,362500,382500,2.4755200000000004,0
+WTO.US,D,20220325,000000,371250,382500,350000,373750,2.5718200000000007,0
+WTO.US,D,20220328,000000,361250,383750,307500,321250,2.1052,0
+WTO.US,D,20220329,000000,321250,343750,314650,318750,1.386192,0
+WTO.US,D,20220330,000000,320000,331250,297500,311250,0.8233920000000001,0
+WTO.US,D,20220331,000000,301250,317500,293750,306250,0.585304,0
+WTO.US,D,20220401,000000,308750,325000,303750,307500,0.7904800000000001,0
+WTO.US,D,20220404,000000,302500,325000,298750,310000,0.32352800000000004,0
+WTO.US,D,20220405,000000,308750,323750,298750,315000,0.46372,0
+WTO.US,D,20220406,000000,310000,318750,300000,310000,0.321056,0
+WTO.US,D,20220407,000000,310000,318750,300000,316250,0.282248,0
+WTO.US,D,20220408,000000,315000,320000,300000,300000,0.16879200000000003,0
+WTO.US,D,20220411,000000,293750,314375,278825,301250,0.268464,0
+WTO.US,D,20220412,000000,308750,325000,289788,308750,0.173936,0
+WTO.US,D,20220413,000000,313750,315000,303750,308750,0.143232,0
+WTO.US,D,20220414,000000,305000,316250,292500,292500,0.075856,0
+WTO.US,D,20220418,000000,292500,297500,261862,262500,0.7678400000000001,0
+WTO.US,D,20220419,000000,262500,277500,252625,275000,0.912632,0
+WTO.US,D,20220420,000000,271250,271250,236250,260000,0.28955200000000003,0
+WTO.US,D,20220421,000000,238750,265000,233750,237500,0.21252800000000002,0
+WTO.US,D,20220422,000000,248750,248750,231250,231250,0.06648000000000001,0
+WTO.US,D,20220425,000000,226250,237500,203750,212500,0.5395679999999999,0
+WTO.US,D,20220426,000000,218750,220775,206250,212500,0.178296,0
+WTO.US,D,20220427,000000,212500,218750,200000,202500,0.254152,0
+WTO.US,D,20220428,000000,210000,210000,197500,202500,0.12401600000000002,0
+WTO.US,D,20220429,000000,198838,211125,187500,193750,0.24931200000000003,0
+WTO.US,D,20220502,000000,197500,202500,190000,193750,0.086472,0
+WTO.US,D,20220503,000000,193750,203750,193750,202500,0.13804,0
+WTO.US,D,20220504,000000,193750,206250,193750,200000,0.11191200000000001,0
+WTO.US,D,20220505,000000,205000,218750,187500,198750,0.20816,0
+WTO.US,D,20220506,000000,207500,207500,190000,196250,0.07888800000000001,0
+WTO.US,D,20220509,000000,187500,192500,175000,175000,0.24836800000000003,0
+WTO.US,D,20220510,000000,183750,188750,151250,162500,0.41096,0
+WTO.US,D,20220511,000000,165000,165000,151250,156250,0.18114400000000003,0
+WTO.US,D,20220512,000000,160000,160000,148750,150000,0.28716,0
+WTO.US,D,20220513,000000,156250,162500,147500,147500,0.21593600000000002,0
+WTO.US,D,20220516,000000,155000,162500,148750,150000,0.20028,0
+WTO.US,D,20220517,000000,148750,155000,146875,147500,0.258072,0
+WTO.US,D,20220518,000000,142500,153750,137500,145000,0.42884000000000005,0
+WTO.US,D,20220519,000000,143750,150000,141250,148750,0.103552,0
+WTO.US,D,20220520,000000,140000,148750,140000,145000,0.12192000000000001,0
+WTO.US,D,20220523,000000,145000,156250,142500,155000,0.19244800000000004,0
+WTO.US,D,20220524,000000,143750,152500,143750,145000,0.122424,0
+WTO.US,D,20220525,000000,152500,152500,145000,151250,0.161672,0
+WTO.US,D,20220526,000000,157500,162500,147500,155000,0.144088,0
+WTO.US,D,20220527,000000,158750,158750,147500,152500,0.11141600000000002,0
+WTO.US,D,20220531,000000,147500,166250,147500,161250,0.13448800000000002,0
+WTO.US,D,20220601,000000,168750,180000,162500,168750,0.19837600000000002,0
+WTO.US,D,20220602,000000,163750,181250,148750,178750,0.32626400000000005,0
+WTO.US,D,20220603,000000,177588,180000,162500,163750,0.18691200000000002,0
+WTO.US,D,20220606,000000,162500,178750,162500,170000,0.19137600000000002,0
+WTO.US,D,20220607,000000,170475,176725,170000,175000,0.074112,0
+WTO.US,D,20220608,000000,170012,186250,170000,183750,0.27996800000000005,0
+WTO.US,D,20220609,000000,178750,190000,176250,181250,0.138344,0
+WTO.US,D,20220610,000000,192500,192500,172512,176250,0.21993600000000002,0
+WTO.US,D,20220613,000000,176250,190000,164850,185000,0.27357600000000004,0
+WTO.US,D,20220614,000000,176250,185000,168750,173750,0.086064,0
+WTO.US,D,20220615,000000,170000,191250,170000,187500,0.20549600000000004,0
+WTO.US,D,20220616,000000,175000,186250,160000,170000,0.20236,0
+WTO.US,D,20220617,000000,173750,180000,163750,170000,0.026104000000000002,0
+WTO.US,D,20220621,000000,161250,173750,152500,168750,0.218928,0
+WTO.US,D,20220622,000000,168738,176250,165000,166250,0.06274400000000001,0
+WTO.US,D,20220623,000000,166250,195000,163750,180000,0.690896,0
+WTO.US,D,20220624,000000,176250,192500,176250,177500,0.12740800000000002,0
+WTO.US,D,20220627,000000,183125,183750,173750,182500,0.07808000000000001,0
+WTO.US,D,20220628,000000,185588,185588,170000,181250,0.058024,0
+WTO.US,D,20220629,000000,182500,182500,167500,175625,0.05,0
+WTO.US,D,20220630,000000,173750,192500,168750,187500,0.2618960000000001,0
+WTO.US,D,20220701,000000,186125,190625,172512,178750,0.05915200000000001,0
+WTO.US,D,20220705,000000,166250,187500,166250,187500,0.134304,0
+WTO.US,D,20220706,000000,183750,193750,175000,192500,0.17597600000000002,0
+WTO.US,D,20220707,000000,200000,205000,190625,197500,0.33208,0
+WTO.US,D,20220708,000000,197500,203750,188762,200000,0.11063200000000001,0
+WTO.US,D,20220711,000000,202500,202500,193925,200000,0.01684,0
+WTO.US,D,20220712,000000,200000,200000,186250,188750,0.08589600000000001,0
+WTO.US,D,20220713,000000,191250,191250,177500,186250,0.103704,0
+WTO.US,D,20220714,000000,178750,186100,166250,166250,0.0974238,0
+WTO.US,D,20220715,000000,178750,180000,172500,177500,0.09243200000000001,0
+WTO.US,D,20220718,000000,177500,177500,168750,175000,0.08225600000000001,0
+WTO.US,D,20220719,000000,180000,186875,175000,176250,0.046568,0
+WTO.US,D,20220720,000000,183750,192500,175000,185000,0.127728,0
+WTO.US,D,20220721,000000,165000,190000,165000,185000,0.14244800000000002,0
+WTO.US,D,20220722,000000,172500,183750,167500,172550,0.12187999999999999,0
+WTO.US,D,20220725,000000,175038,185000,173100,183750,0.032648,0
+WTO.US,D,20220726,000000,182500,183312,170000,174088,0.040384,0
+WTO.US,D,20220727,000000,170425,181250,170425,173750,0.016440000000000003,0
+WTO.US,D,20220728,000000,166250,175000,162500,168750,0.11130400000000001,0
+WTO.US,D,20220729,000000,175000,175000,170000,173750,0.04116,0
+WTO.US,D,20220801,000000,170000,173750,167838,168750,0.052528,0
+WTO.US,D,20220802,000000,176250,298750,171250,210000,8.69922,0
+WTO.US,D,20220803,000000,192500,231250,192500,225000,1.067496,0
+WTO.US,D,20220804,000000,228750,247488,201250,231250,0.18575200000000003,0
+WTO.US,D,20220805,000000,218750,231250,212500,226250,0.32032,0
+WTO.US,D,20220808,000000,220000,227275,208750,226250,0.179016,0
+WTO.US,D,20220809,000000,232500,233750,215000,216250,0.263496,0
+WTO.US,D,20220810,000000,208750,231250,208750,228750,0.16088800000000003,0
+WTO.US,D,20220811,000000,233750,233750,213750,217500,0.22595200000000004,0
+WTO.US,D,20220812,000000,211250,231250,211250,231250,0.34007200000000004,0
+WTO.US,D,20220815,000000,225000,231250,216500,226250,0.131232,0
+WTO.US,D,20220816,000000,220625,232500,206250,231250,0.1662878,0
+WTO.US,D,20220817,000000,231250,231250,220625,231250,0.16072,0
+WTO.US,D,20220818,000000,222512,231250,212500,219300,0.196456,0
+WTO.US,D,20220819,000000,230000,230000,212500,225000,0.087744,0
+WTO.US,D,20220822,000000,224562,224988,206250,208750,0.115024,0
+WTO.US,D,20220823,000000,212500,213750,183762,212462,0.27236000000000005,0
+WTO.US,D,20220824,000000,202488,220075,188750,216250,0.05676800000000001,0
+WTO.US,D,20220825,000000,203750,218750,200012,208750,0.07188,0
+WTO.US,D,20220826,000000,211825,212500,196250,200625,0.057568,0
+WTO.US,D,20220829,000000,193750,268750,193750,205625,1.8820080000000001,0
+WTO.US,D,20220830,000000,220000,231250,176250,206250,0.6328320000000001,0
+WTO.US,D,20220831,000000,205812,216250,187500,190000,0.15129599999999999,0
+WTO.US,D,20220901,000000,210000,218750,193750,207500,0.190728,0
+WTO.US,D,20220902,000000,191250,215000,191250,212500,0.0821438,0
+WTO.US,D,20220906,000000,205000,215000,193125,196250,0.15418400000000002,0
+WTO.US,D,20220907,000000,207500,211250,193050,210000,0.083088,0
+WTO.US,D,20220908,000000,210000,225000,202500,221250,0.189392,0
+WTO.US,D,20220909,000000,212500,222500,206250,219375,0.164608,0
+WTO.US,D,20220912,000000,216250,246250,216250,243750,0.356864,0
+WTO.US,D,20220913,000000,237500,266250,218750,250000,0.9645360000000001,0
+WTO.US,D,20220914,000000,252488,260000,237500,260000,0.209928,0
+WTO.US,D,20220915,000000,265000,265000,228750,241250,0.14377600000000001,0
+WTO.US,D,20220916,000000,238750,248750,225012,231412,0.025992000000000005,0
+WTO.US,D,20220919,000000,227500,247500,225625,243750,0.11819199999999999,0
+WTO.US,D,20220920,000000,243750,246250,223125,246250,0.15326400000000004,0
+WTO.US,D,20220921,000000,248750,262500,236250,256250,0.175744,0
+WTO.US,D,20220922,000000,256250,261250,218750,256250,0.10523199999999999,0
+WTO.US,D,20220923,000000,245000,265000,243762,262500,0.087904,0
+WTO.US,D,20220926,000000,246838,272500,246838,272500,0.20892,0
+WTO.US,D,20220927,000000,273962,298750,233750,260000,0.6163920000000002,0
+WTO.US,D,20220928,000000,260000,271250,200000,256250,1.2932480000000002,0
+WTO.US,D,20220929,000000,247500,260000,227500,248750,0.394448,0
+WTO.US,D,20220930,000000,241250,256250,227512,240000,0.148456,0
+WTO.US,D,20221003,000000,233750,258750,233750,253750,0.11893600000000003,0
+WTO.US,D,20221004,000000,252162,275000,205000,231250,2.4040800000000004,0
+WTO.US,D,20221005,000000,232500,258750,198750,248750,3.01208,0
+WTO.US,D,20221006,000000,252500,255000,202500,237500,4.19546,0
+WTO.US,D,20221007,000000,247500,250000,218750,245000,0.20201599999999997,0
+WTO.US,D,20221010,000000,248750,248750,217500,237500,0.6053040000000001,0
+WTO.US,D,20221011,000000,234375,242500,206250,221250,0.9177120000000001,0
+WTO.US,D,20221012,000000,238750,241250,222500,231250,0.08494400000000002,0
+WTO.US,D,20221013,000000,227500,233750,218750,227500,0.508368,0
+WTO.US,D,20221014,000000,227500,232500,212500,216250,1.0127279999999999,0
+WTO.US,D,20221017,000000,216250,258738,206375,235000,4.270040000000001,0
+WTO.US,D,20221018,000000,227500,261250,210000,242500,7.2392,0
+WTO.US,D,20221019,000000,251250,251250,221250,231250,3.0738000000000003,0
+WTO.US,D,20221020,000000,226375,258738,222500,227500,3.39856,0
+WTO.US,D,20221021,000000,226250,236875,216250,220000,1.902096,0
+WTO.US,D,20221024,000000,215000,235000,212500,227500,1.9353600000000002,0
+WTO.US,D,20221025,000000,221250,255000,221250,230000,3.8301000000000003,0
+WTO.US,D,20221026,000000,235625,247500,218750,218750,3.6295,0
+WTO.US,D,20221027,000000,230000,238750,216250,226250,3.1675400000000002,0
+WTO.US,D,20221028,000000,222500,243750,222500,226250,1.003112,0
+WTO.US,D,20221031,000000,236250,236250,222500,222500,0.7608640000000001,0
+WTO.US,D,20221101,000000,227500,235000,220000,221250,0.34709600000000007,0
+WTO.US,D,20221102,000000,218750,240000,216250,228750,0.793008,0
+WTO.US,D,20221103,000000,232500,243750,227512,235000,0.12464800000000001,0
+WTO.US,D,20221104,000000,227500,237500,221250,237500,0.524872,0
+WTO.US,D,20221107,000000,227500,240000,227500,231250,0.21908000000000005,0
+WTO.US,D,20221108,000000,228750,235000,225000,235000,0.16534400000000002,0
+WTO.US,D,20221109,000000,225000,237500,222500,222500,0.21412,0
+WTO.US,D,20221110,000000,224375,234912,215000,231250,0.5330720000000001,0
+WTO.US,D,20221111,000000,225625,235000,220000,229375,0.593568,0
+WTO.US,D,20221114,000000,228750,243750,225000,228750,0.25500000000000006,0
+WTO.US,D,20221115,000000,242500,242500,203750,220000,3.23512,0
+WTO.US,D,20221116,000000,212500,235000,212500,231250,0.343936,0
+WTO.US,D,20221117,000000,230412,230412,225012,226250,0.008544000000000001,0
+WTO.US,D,20221118,000000,231250,233750,221250,233750,0.147784,0
+WTO.US,D,20221121,000000,226250,233750,213750,218750,0.457032,0
+WTO.US,D,20221122,000000,218750,228750,210000,220000,0.6917360000000001,0
+WTO.US,D,20221123,000000,224375,237500,218750,226250,0.4566240000000001,0
+WTO.US,D,20221125,000000,237500,237500,218750,235000,0.1524,0
+WTO.US,D,20221128,000000,222500,231250,206250,216250,0.8090320000000001,0
+WTO.US,D,20221129,000000,218750,225000,202500,205000,2.2569600000000003,0
+WTO.US,D,20221130,000000,212500,212500,170000,207500,2.3589800000000003,0
+WTO.US,D,20221201,000000,210000,212500,205000,207500,0.158384,0
+WTO.US,D,20221202,000000,208762,218750,204688,205000,0.18084,0
+WTO.US,D,20221205,000000,200000,208750,198750,198750,0.143232,0
+WTO.US,D,20221206,000000,200000,206250,193750,200000,0.278248,0
+WTO.US,D,20221207,000000,206250,206250,193750,202500,0.03811200000000001,0
+WTO.US,D,20221208,000000,198750,206250,192500,195000,0.32931200000000005,0
+WTO.US,D,20221209,000000,205000,205000,187500,202500,0.776448,0
+WTO.US,D,20221212,000000,191250,196250,187500,191250,0.35572800000000004,0
+WTO.US,D,20221213,000000,193750,200000,172500,183750,1.0925920000000002,0
+WTO.US,D,20221214,000000,187500,187500,178750,178750,0.02596,0
+WTO.US,D,20221215,000000,178125,186250,171250,171250,0.04839180000000001,0
+WTO.US,D,20221216,000000,187500,187500,171250,180000,0.015024,0
+WTO.US,D,20221219,000000,176225,176250,156250,163750,0.08694400000000001,0
+WTO.US,D,20221220,000000,163750,163762,156250,156250,0.9236960000000001,0
+WTO.US,D,20221221,000000,150000,156250,105712,113750,11.122280000000002,0
+WTO.US,D,20221222,000000,108750,118750,108750,115000,0.354096,0
+WTO.US,D,20221223,000000,115000,118750,106250,118738,0.43042400000000003,0
+WTO.US,D,20221227,000000,112500,118750,106250,113438,0.17116,0
+WTO.US,D,20221228,000000,117850,117850,109238,109238,0.13796000000000003,0
+WTO.US,D,20221229,000000,118125,118125,103750,110625,0.17412000000000002,0
+WTO.US,D,20221230,000000,116150,116150,110625,111562,0.174128,0
+WTO.US,D,20230103,000000,118875,118875,113788,115625,0.10092000000000001,0
+WTO.US,D,20230104,000000,117488,117500,110075,116650,0.05426400000000001,0
+WTO.US,D,20230105,000000,116875,119250,110000,117500,0.264416,0
+WTO.US,D,20230106,000000,117500,131250,112512,125000,0.228128,0
+WTO.US,D,20230109,000000,127500,135000,127500,132500,0.089232,0
+WTO.US,D,20230110,000000,132500,137500,127500,129875,0.117096,0
+WTO.US,D,20230111,000000,137500,137500,128750,128750,0.065088,0
+WTO.US,D,20230112,000000,128750,136238,128750,131250,0.07868000000000001,0
+WTO.US,D,20230113,000000,129988,135000,126875,133750,0.10802400000000001,0
+WTO.US,D,20230117,000000,132500,143750,131712,140000,0.090672,0
+WTO.US,D,20230118,000000,143750,143750,137500,140000,0.168064,0
+WTO.US,D,20230119,000000,148750,148750,126250,126250,0.148208,0
+WTO.US,D,20230120,000000,140000,140000,126262,132725,0.15255200000000002,0
+WTO.US,D,20230123,000000,133750,140000,126250,127500,0.14369600000000002,0
+WTO.US,D,20230124,000000,133738,133750,126250,130000,0.098072,0
+WTO.US,D,20230125,000000,128750,130000,126462,129375,0.028568000000000007,0
+WTO.US,D,20230126,000000,127500,131250,126250,127500,0.09592800000000001,0
+WTO.US,D,20230127,000000,128750,133750,128125,133750,0.059416000000000004,0
+WTO.US,D,20230130,000000,128750,130625,123750,127500,0.18176,0
+WTO.US,D,20230131,000000,120000,126250,120000,126250,0.20017600000000002,0
+WTO.US,D,20230201,000000,125000,126250,123038,125000,0.243344,0
+WTO.US,D,20230202,000000,126875,127725,117988,123750,0.17802400000000002,0
+WTO.US,D,20230203,000000,128750,128750,119600,122500,0.067392,0
+WTO.US,D,20230206,000000,122562,124900,120000,121544,0.067896,0
+WTO.US,D,20230207,000000,121250,122500,115012,120762,0.16532000000000002,0
+WTO.US,D,20230208,000000,117500,128750,115688,127500,0.25282400000000005,0
+WTO.US,D,20230209,000000,125000,125000,120025,121100,0.102256,0
+WTO.US,D,20230210,000000,120000,123750,116250,120000,0.1218,0
+WTO.US,D,20230213,000000,123750,123750,116250,122062,0.096976,0
+WTO.US,D,20230214,000000,126250,126250,118912,125000,0.17152,0
+WTO.US,D,20230215,000000,118725,122500,116250,119925,0.16328,0
+WTO.US,D,20230216,000000,118762,120625,118750,118750,0.057808000000000005,0
+WTO.US,D,20230217,000000,115000,122312,115000,120750,0.10278400000000001,0
+WTO.US,D,20230221,000000,120750,120750,100100,106038,0.24277600000000002,0
+WTO.US,D,20230222,000000,110438,110438,103750,107425,0.047352000000000005,0
+WTO.US,D,20230223,000000,107425,107488,106250,106250,0.043680000000000004,0
+WTO.US,D,20230224,000000,106250,109475,106250,106288,0.018592,0
+WTO.US,D,20230227,000000,108362,112500,108238,110625,0.015184000000000001,0
+WTO.US,D,20230228,000000,111250,116250,107162,111877,0.07088,0
+WTO.US,D,20230301,000000,113750,116356,109988,114375,0.12756,0
+WTO.US,D,20230302,000000,113750,116362,113750,116250,0.07290400000000001,0
+WTO.US,D,20230303,000000,115012,125000,113781,125000,0.11812,0
+WTO.US,D,20230306,000000,126250,127500,115000,123375,0.32330400000000004,0
+WTO.US,D,20230307,000000,116250,118950,116250,117562,0.01072,0
+WTO.US,D,20230308,000000,112612,126250,112612,118750,0.034648000000000005,0
+WTO.US,D,20230309,000000,126250,126250,113750,113762,0.025207999999999998,0
+WTO.US,D,20230310,000000,112500,126250,112500,113750,0.033976,0
+WTO.US,D,20230313,000000,112525,113750,106250,108750,0.13300800000000002,0
+WTO.US,D,20230314,000000,120000,120000,105000,111688,0.03279200000000001,0
+WTO.US,D,20230315,000000,117500,117500,103750,107500,0.014112,0
+WTO.US,D,20230316,000000,103775,106250,103750,103750,0.013656000000000001,0
+WTO.US,D,20230317,000000,105000,110000,103750,109280,0.03136,0
+WTO.US,D,20230320,000000,103750,103750,101250,101250,0.013192000000000002,0
+WTO.US,D,20230321,000000,101250,113125,101250,108712,0.034688000000000004,0
+WTO.US,D,20230322,000000,107588,112462,104625,104638,0.010616,0
+WTO.US,D,20230323,000000,101250,106250,101250,102512,0.06040800000000001,0
+WTO.US,D,20230324,000000,107638,107638,102525,102525,0.039072,0
+WTO.US,D,20230327,000000,103750,103750,102500,102688,0.018359999999999998,0
+WTO.US,D,20230328,000000,102688,104088,102562,104088,0.02236,0
+WTO.US,D,20230329,000000,112500,112500,102500,109988,0.037768,0
+WTO.US,D,20230330,000000,109988,109988,107162,108388,0.029056000000000005,0
+WTO.US,D,20230331,000000,102500,110000,101250,101875,0.042,0
+WTO.US,D,20230403,000000,106212,110000,102812,106875,0.031400000000000004,0
+WTO.US,D,20230404,000000,111250,111250,101938,102500,0.02656,0
+WTO.US,D,20230405,000000,102500,102512,100000,100012,0.21116800000000002,0
+WTO.US,D,20230406,000000,100000,108600,100000,108600,0.063232,0
+WTO.US,D,20230410,000000,112500,112500,100000,100000,0.07583200000000001,0
+WTO.US,D,20230411,000000,105962,105962,100312,100312,0.011288000000000001,0
+WTO.US,D,20230412,000000,98750,103784,98750,100000,0.011744000000000001,0
+WTO.US,D,20230413,000000,98750,103688,98750,103550,0.021040000000000003,0
+WTO.US,D,20230414,000000,100088,106250,100088,102500,0.104032,0
+WTO.US,D,20230417,000000,99425,106238,99425,105000,0.104696,0
+WTO.US,D,20230418,000000,105000,106250,100012,101338,0.045312,0
+WTO.US,D,20230419,000000,102175,103562,101225,101225,0.020216,0
+WTO.US,D,20230420,000000,104612,104612,98750,98750,0.17908800000000002,0
+WTO.US,D,20230421,000000,98750,98750,96250,96250,0.07524,0
+WTO.US,D,20230424,000000,95000,98750,95000,95012.5,0.046608000000000004,0
+WTO.US,D,20230425,000000,97500,97500,95012.5,96250,0.049008,0
+WTO.US,D,20230426,000000,95012.5,95637.5,85950,92037.5,0.20481600000000003,0
+WTO.US,D,20230427,000000,92500,97125,88512.5,90000,0.050336000000000006,0
+WTO.US,D,20230428,000000,87512.5,93725,81250,85000,0.069104,0
+WTO.US,D,20230501,000000,89250,275000,83762.5,275000,75.17760000000001,0
+WTO.US,D,20230502,000000,180000,185000,131250,142500,18.58542,0
+WTO.US,D,20230503,000000,136250,162500,136250,147500,6.2952,0
+WTO.US,D,20230504,000000,141250,150000,126250,146250,1.292624,0
+WTO.US,D,20230505,000000,143750,163750,140000,156875,2.9204800000000004,0
+WTO.US,D,20230508,000000,157500,163500,133750,143750,0.916352,0
+WTO.US,D,20230509,000000,146250,146250,128750,138750,0.342376,0
+WTO.US,D,20230510,000000,144875,146250,137500,140325,0.37082400000000004,0
+WTO.US,D,20230511,000000,140450,143750,136250,140000,0.16746400000000003,0
+WTO.US,D,20230512,000000,137500,137500,127500,128750,0.426192,0
+WTO.US,D,20230515,000000,127500,127500,115625,122500,0.4595120000000001,0
+WTO.US,D,20230516,000000,121250,126138,117500,120038,0.218712,0
+WTO.US,D,20230517,000000,121862,124988,118762,120750,2.8974400000000005,0
+WTO.US,D,20230518,000000,122500,127500,117500,121388,2.96054,0
+WTO.US,D,20230519,000000,121250,132500,120012,132500,0.46272,0
+WTO.US,D,20230522,000000,131250,133750,112500,132500,1.3926560000000001,0
+WTO.US,D,20230523,000000,130000,130000,125000,125000,0.150904,0
+WTO.US,D,20230524,000000,125000,127500,125000,125000,0.115088,0
+WTO.US,D,20230525,000000,124375,126250,124375,125125,0.04908800000000001,0
+WTO.US,D,20230526,000000,125000,151238,125000,143750,1.3334960000000002,0
+WTO.US,D,20230530,000000,147500,212500,138750,187500,19.670840000000002,0
+WTO.US,D,20230531,000000,177500,257500,150000,223750,17.24098,0
+WTO.US,D,20230601,000000,223750,262500,200000,242500,8.032380000000002,0
+WTO.US,D,20230602,000000,226250,275000,219125,252500,4.5,0
+WTO.US,D,20230605,000000,243750,300000,231250,282500,11.5569,0
+WTO.US,D,20230606,000000,275000,322500,256262,291250,20.2086,0
+WTO.US,D,20230607,000000,282500,302500,256250,280000,3.0853800000000007,0
+WTO.US,D,20230608,000000,280000,300000,256250,293750,6.0139,0
+WTO.US,D,20230609,000000,308750,308750,271250,285000,6.061920000000001,0
+WTO.US,D,20230612,000000,272500,296250,270000,283750,4.813020000000001,0
+WTO.US,D,20230613,000000,281250,302500,273750,287500,1.7650880000000002,0
+WTO.US,D,20230614,000000,295000,307500,288750,296250,3.4459200000000005,0
+WTO.US,D,20230615,000000,305000,425000,252500,297500,46.2926,0
+WTO.US,D,20230616,000000,285000,343750,270000,317500,11.123520000000001,0
+WTO.US,D,20230620,000000,317500,317500,272500,295000,1.3014640000000002,0
+WTO.US,D,20230621,000000,288750,308750,271250,296250,7.24404,0
+WTO.US,D,20230622,000000,288750,295000,247500,268750,1.3777920000000001,0
+WTO.US,D,20230623,000000,268750,302500,266250,288750,2.9659200000000006,0
+WTO.US,D,20230626,000000,293750,323750,281250,293750,6.3003800000000005,0
+WTO.US,D,20230627,000000,293750,321250,282500,297500,4.40498,0
+WTO.US,D,20230628,000000,290012,297500,277500,278750,0.36425599999999997,0
+WTO.US,D,20230629,000000,300000,300000,278888,282500,2.8651,0
+WTO.US,D,20230630,000000,280000,296250,257500,286250,2.65768,0
+WTO.US,D,20230703,000000,286250,286250,270000,272500,0.17688800000000002,0
+WTO.US,D,20230705,000000,271250,306250,268750,286250,4.603640000000001,0
+WTO.US,D,20230706,000000,287500,294000,265000,270000,0.4812080000000001,0
+WTO.US,D,20230707,000000,273750,287500,256250,256250,0.469032,0
+WTO.US,D,20230710,000000,260000,260000,245000,251250,0.164944,0
+WTO.US,D,20230711,000000,250000,353750,246250,323750,17.54998,0
+WTO.US,D,20230712,000000,312500,315000,247500,276250,11.28406,0
+WTO.US,D,20230713,000000,280000,337488,238762,306250,93.58420000000001,0
+WTO.US,D,20230714,000000,300000,330000,275000,307500,40.9264,0
+WTO.US,D,20230717,000000,310000,310000,112875,120000,52.817800000000005,0
+WTO.US,D,20230718,000000,113750,116250,63750,72137.5,55.111000000000004,0
+WTO.US,D,20230719,000000,72137.5,73737.5,57625,61275,33.014,0
+WTO.US,D,20230720,000000,62500,66225,52250,55250,19.62056,0
+WTO.US,D,20230721,000000,55625,73625,52725,72375,27.4584,0
+WTO.US,D,20230724,000000,70850,78750,62837.5,68350,11.893680000000002,0
+WTO.US,D,20230725,000000,71250,71362.5,62500,64750,4.1237200000000005,0
+WTO.US,D,20230726,000000,63750,63812.5,57650,61250,3.5733600000000005,0
+WTO.US,D,20230727,000000,64237.5,70000,59387.5,61000,5.946280000000001,0
+WTO.US,D,20230728,000000,60000,65000,58750,60125,2.76868,0
+WTO.US,D,20230731,000000,60000,93737.5,58750,74956,62.89780000000001,0
+WTO.US,D,20230801,000000,67000,73187.5,66250,66250,8.55748,0
+WTO.US,D,20230802,000000,65437.5,69437.5,65000,65312.5,3.6923600000000003,0
+WTO.US,D,20230803,000000,62500,67587.5,62500,63250,2.6452600000000004,0
+WTO.US,D,20230804,000000,67500,91000,63762.5,65425,48.6256,0
+WTO.US,D,20230807,000000,67500,73750,65375,68362.5,6.0661000000000005,0
+WTO.US,D,20230808,000000,67000,69737.5,50025,63100,6.1297,0
+WTO.US,D,20230809,000000,68750,68750,62500,62500,1.69344,0
+WTO.US,D,20230810,000000,66262.5,67375,63750,66862.5,1.317888,0
+WTO.US,D,20230811,000000,66000,68750,63762.5,66475,1.5965280000000002,0
+WTO.US,D,20230814,000000,66125,67500,64725,66250,1.293512,0
+WTO.US,D,20230815,000000,64375,67462.5,60712.5,63625,2.6934000000000005,0
+WTO.US,D,20230816,000000,61262.5,67987.5,60462.5,62500,1.361328,0
+WTO.US,D,20230817,000000,62212.5,66162.5,62212.5,64875,1.0161280000000001,0
+WTO.US,D,20230818,000000,65000,65000,62500,63625,0.6048640000000001,0
+WTO.US,D,20230821,000000,61250,62987.5,57500,58112.5,2.5357600000000002,0
+WTO.US,D,20230822,000000,60000,61875,57500,58750,1.089112,0
+WTO.US,D,20230823,000000,60000,60000,57500,59337.5,0.573168,0
+WTO.US,D,20230824,000000,59987.5,59987.5,52500,54850,2.8558800000000004,0
+WTO.US,D,20230825,000000,55750,58250,54987.5,56875,0.8127599999999999,0
+WTO.US,D,20230828,000000,59125,59125,56250,58750,0.46958400000000006,0
+WTO.US,D,20230829,000000,57950,61237.5,56262.5,59500,1.248472,0
+WTO.US,D,20230830,000000,59375,61137.5,56262.5,61137.5,0.37404800000000005,0
+WTO.US,D,20230831,000000,59500,61250,57512.5,60612.5,0.328128,0
+WTO.US,D,20230901,000000,61100,61100,57162.5,59750,0.5064160000000001,0
+WTO.US,D,20230905,000000,76250,79587.5,53750,57487.5,42.8176,0
+WTO.US,D,20230906,000000,52500,57875,50000,50475,5.3624,0
+WTO.US,D,20230907,000000,49100,49987.5,45075,49750,2.1824000000000003,0
+WTO.US,D,20230908,000000,45000,46262.5,43750,44512.5,1.7800000000000002,0
+WTO.US,D,20230911,000000,47975,48325,44512.5,46250,0.4864,0
+WTO.US,D,20230912,000000,45000,50000,44512.5,47500,1.0632000000000001,0
+WTO.US,D,20230913,000000,49987.5,50000,46250,47462.5,0.8624,0
+WTO.US,D,20230914,000000,47625,50500,45012.5,46250,1.0096,0
+WTO.US,D,20230915,000000,50000,56612.5,45000,48650,12.991200000000001,0
+WTO.US,D,20230918,000000,46250,48100,41287.5,41412.5,2.8416,0
+WTO.US,D,20230919,000000,41250,43450,38875,42512.5,1.4768000000000001,0
+WTO.US,D,20230920,000000,42512.5,43012.5,39750,42125,0.5832,0
+WTO.US,D,20230921,000000,40625,42125,38812.5,40337.5,0.45200000000000007,0
+WTO.US,D,20230922,000000,42350,42350,40000,40012.5,0.27680000000000005,0
+WTO.US,D,20230925,000000,40012.5,43737.5,38750,41250,0.35600000000000004,0
+WTO.US,D,20230926,000000,37500,43587.5,37500,39637.5,0.396,0
+WTO.US,D,20230927,000000,40000,42500,37512.5,38225,0.8616,0
+WTO.US,D,20230928,000000,36887.5,42500,35875,37537.5,0.4872,0
+WTO.US,D,20230929,000000,38175,40450,35637.5,36262.5,0.5088,0
+WTO.US,D,20231002,000000,38075,40000,36625,36625,0.43360000000000004,0
+WTO.US,D,20231003,000000,36312.5,42087.5,36262.5,36625,0.2784,0
+WTO.US,D,20231004,000000,36250,37187.5,36012.5,36875,0.2096,0
+WTO.US,D,20231005,000000,36250,37425,33762.5,34950,0.8192,0
+WTO.US,D,20231006,000000,34950,35000,31250,33887.5,0.43200000000000005,0
+WTO.US,D,20231009,000000,33625,33637.5,33375,33387.5,0.0872,0
+WTO.US,D,20231010,000000,32500,36125,32500,34887.5,0.8387760000000001,0
+WTO.US,D,20231011,000000,31462.5,39987.5,31462.5,35075,0.34895200000000004,0
+WTO.US,D,20231012,000000,35125,38750,35125,36975,27.7036,0
+WTO.US,D,20231013,000000,32812.5,42375,32500,39375,25.3514,0
+WTO.US,D,20231016,000000,37500,38000,32500,36262.5,2.5966400000000003,0
+WTO.US,D,20231017,000000,37375,43750,32500,40862.5,4.210020000000001,0
+WTO.US,D,20231018,000000,39562.5,43750,38362.5,42112.5,1.3533600000000001,0
+WTO.US,D,20231019,000000,38750,42125,37687.5,38150,1.2522960000000003,0
+WTO.US,D,20231020,000000,34375,40362.5,34375,37525,0.516592,0
+WTO.US,D,20231023,000000,35000,38750,35000,36875,0.681088,0
+WTO.US,D,20231024,000000,36875,38500,35762.5,38237.5,0.21812800000000002,0
+WTO.US,D,20231025,000000,36625,39837.5,36625,38175,0.361256,0
+WTO.US,D,20231026,000000,36875,38187.5,31475,35637.5,1.4113440000000002,0
+WTO.US,D,20231027,000000,37250,37250,34887.5,35250,0.252008,0
+WTO.US,D,20231030,000000,37500,37500,33250,33250,0.48623200000000005,0
+WTO.US,D,20231031,000000,33125,35975,31700,35875,1.3447820000000001,0
+WTO.US,D,20231101,000000,36212.5,36212.5,32237.6,32875,0.449496,0
+WTO.US,D,20231102,000000,35000,35000,31875,33887.5,0.40164800000000006,0
+WTO.US,D,20231103,000000,34225,35762.5,32625,34262.5,0.248224,0
+WTO.US,D,20231106,000000,32262.5,35625,32262.5,34687.5,0.16404800000000003,0
+WTO.US,D,20231107,000000,33875,35949.9,33875,34887.5,0.306392,0
+WTO.US,D,20231108,000000,34312.5,34875,33875,34750,0.12582400000000002,0
+WTO.US,D,20231109,000000,36550,36900,32762.5,33412.5,0.5501760000000001,0
+WTO.US,D,20231110,000000,33512.5,34900,31250,33375,0.5016240000000001,0
+WTO.US,D,20231113,000000,33750,33750,31637.5,32487.5,0.40376000000000006,0
+WTO.US,D,20231114,000000,31875,33112.5,31312.5,31625,0.16424000000000002,0
+WTO.US,D,20231115,000000,33075,33750,31250,31375,0.804736,0
+WTO.US,D,20231116,000000,31375,33750,31375,32493.6,0.169056,0
+WTO.US,D,20231117,000000,31287.5,33700,31250,32000,0.16765600000000003,0
+WTO.US,D,20231120,000000,31250,33737.5,31250,32025,0.2122,0
+WTO.US,D,20231121,000000,32300,33450,31500.1,31500.1,0.34246400000000005,0
+WTO.US,D,20231122,000000,33237.5,33237.5,31275.1,31275.1,0.164992,0
+WTO.US,D,20231124,000000,31250,32437.5,31250,31387.5,0.16547200000000004,0
+WTO.US,D,20231127,000000,31875,33124.8,15900,31237.5,1.538216,0
+WTO.US,D,20231128,000000,29537.5,29537.5,27500,29350,0.274488,0
+WTO.US,D,20231129,000000,28875,33750,28875,32500,0.8861280000000001,0
+WTO.US,D,20231130,000000,31525,32500,29375,30349.2,0.21543199999999998,0
+WTO.US,D,20231201,000000,30500,33750,30414.2,32500,0.7090480000000001,0
+WTO.US,D,20231204,000000,33750,33750,30000,31012.5,1.003144,0
+WTO.US,D,20231205,000000,31500,32500,29258,30000,0.9575520000000002,0
+WTO.US,D,20231206,000000,31500,31500,29887.5,30387.5,0.309712,0
+WTO.US,D,20231207,000000,31850,31850,27500,29750,0.6964800000000001,0
+WTO.US,D,20231208,000000,28750,31000,28750,30500,0.23876,0
+WTO.US,D,20231211,000000,30200,30212.5,28750,28962.5,0.20656,0
+WTO.US,D,20231212,000000,28750,30000,25900,28750,0.44165600000000005,0
+WTO.US,D,20231213,000000,28750,30000,27500,29987.5,0.68092,0
+WTO.US,D,20231214,000000,30000,30000,28750,29375,0.378888,0
+WTO.US,D,20231215,000000,28825,29525,27500,28125,0.234672,0
+WTO.US,D,20231218,000000,28750,28750,26862.5,26950,0.21912000000000004,0
+WTO.US,D,20231219,000000,26912.5,27362.5,25625,27237.5,0.158416,0
+WTO.US,D,20231220,000000,26750,27474.9,26262.5,26262.5,0.326736,0
+WTO.US,D,20231221,000000,28750,28750,24237.5,27475,0.40335200000000004,0
+WTO.US,D,20231222,000000,25000,31600,25000,30800,2.08356,0
+WTO.US,D,20231226,000000,29737.5,29737.5,27993.9,28800,0.22013600000000003,0
+WTO.US,D,20231227,000000,29737.5,31250,29103.8,31250,0.6847840000000001,0
+WTO.US,D,20231228,000000,31250,32887.4,30000,32487.4,1.36328,0
+WTO.US,D,20231229,000000,31250,40375,30512.5,34375,6.22644,0
+WTO.US,D,20240102,000000,36450,36450,30637.5,32250,0.268424,0
+WTO.US,D,20240103,000000,34875,35437.5,29600,30250,0.5850080000000001,0
+WTO.US,D,20240104,000000,31762.5,31762.5,29875,30637.5,0.401256,0
+WTO.US,D,20240105,000000,30637.5,30637.5,29750,30362.5,0.338384,0
+WTO.US,D,20240108,000000,30000,30000,29750,29800,0.232104,0
+WTO.US,D,20240109,000000,29775,31300,29775,29787.5,0.15164,0
+WTO.US,D,20240110,000000,32500,32500,29800,29812.5,0.18732000000000001,0
+WTO.US,D,20240111,000000,30000,30000,26250,26250,0.396504,0
+WTO.US,D,20240112,000000,27562.5,30500,27562.5,29000,0.11801600000000001,0
+WTO.US,D,20240116,000000,31875,31875,28087.5,30475,0.6374160000000001,0
+WTO.US,D,20240117,000000,29750,29987.5,26250,29825,0.283912,0
+WTO.US,D,20240118,000000,30975,31100,28125,28750,0.127552,0
+WTO.US,D,20240119,000000,28762.5,30000,28750,30000,0.15303200000000003,0
+WTO.US,D,20240122,000000,30625,30625,28125,28187.5,0.220912,0
+WTO.US,D,20240123,000000,29525,29525,28200,28787.5,0.13828000000000001,0
+WTO.US,D,20240124,000000,28887.5,29812.5,28125,29812.5,0.10740800000000002,0
+WTO.US,D,20240125,000000,29459.2,29786.2,26950,28125,0.624152,0
+WTO.US,D,20240126,000000,27587.6,29587.5,26500,26500,0.676096,0
+WTO.US,D,20240129,000000,26875,27625,25025,26875,0.349032,0
+WTO.US,D,20240130,000000,25625,28750,22987.5,23875,0.970872,0
+WTO.US,D,20240131,000000,23375,27500,23375,25000,0.16228,0
+WTO.US,D,20240201,000000,26250,26250,25000,25125,0.07332,0
+WTO.US,D,20240202,000000,26375,26375,25125,25125,0.077992,0
+WTO.US,D,20240205,000000,25000,25625,23750,25000,0.19856800000000002,0
+WTO.US,D,20240206,000000,23812.5,27425,23812.5,26250,0.340496,0
+WTO.US,D,20240207,000000,23762.5,26500,23762.5,26493.8,0.27889600000000003,0
+WTO.US,D,20240208,000000,27500,30375,26900,29362.5,0.712288,0
+WTO.US,D,20240209,000000,25625,28750,25625,28737.5,0.5642480000000001,0
+WTO.US,D,20240212,000000,28750,29912.5,26462.5,26475,0.214656,0
+WTO.US,D,20240213,000000,26437.5,30000,26437.5,28737.5,0.38783999999999996,0
+WTO.US,D,20240214,000000,28662.5,35925,27900,35000,5.09086,0
+WTO.US,D,20240215,000000,37400,37450,31612.5,34949.5,2.47352,0
+WTO.US,D,20240216,000000,41112.5,41112.5,28750,35625,26.7606,0
+WTO.US,D,20240220,000000,31700,35612.5,31287.5,32125,1.5558240000000003,0
+WTO.US,D,20240221,000000,32500,37500,32500,36150,1.606312,0
+WTO.US,D,20240222,000000,37350,37350,32500,35975,0.6845680000000001,0
+WTO.US,D,20240223,000000,33750,34887.5,32250,34887.5,0.5282000000000001,0
+WTO.US,D,20240226,000000,37500,37500,31250,32500,0.54944,0
+WTO.US,D,20240227,000000,32350,33125,30000,32175,0.630808,0
+WTO.US,D,20240228,000000,31250,32175,30025,32037.5,0.27906400000000003,0
+WTO.US,D,20240229,000000,32375,32375,30000,31875,0.6881680000000001,0
+WTO.US,D,20240301,000000,31750,32062.5,29925,32062.5,0.37653600000000004,0
+WTO.US,D,20240304,000000,31375,34987.5,27600,29625,0.884776,0
+WTO.US,D,20240305,000000,30875,32500,29000,29437.5,0.418816,0
+WTO.US,D,20240306,000000,30625,30625,28812.5,28825,0.15460000000000002,0
+WTO.US,D,20240307,000000,29787.5,32250,28250,28537.5,0.329952,0
+WTO.US,D,20240308,000000,28262.5,30800,28262.5,30625,0.48848800000000003,0
+WTO.US,D,20240311,000000,31250,31250,28750,30500,0.3657520000000001,0
+WTO.US,D,20240312,000000,29375,29375,28125,28187.5,0.49540800000000007,0
+WTO.US,D,20240313,000000,29525,29575,27500,27762.5,0.36560000000000004,0
+WTO.US,D,20240314,000000,27500,28875,26500,28750,0.272152,0
+WTO.US,D,20240315,000000,27525,28750,27400,28750,0.13016000000000003,0
+WTO.US,D,20240318,000000,30187.5,30187.5,27500,27525,0.23192800000000002,0
+WTO.US,D,20240319,000000,28900,28900,25625,26250,0.42866400000000004,0
+WTO.US,D,20240320,000000,25487.5,28000,25125,26337.5,0.17997600000000002,0
+WTO.US,D,20240321,000000,26250,28925,26250,28538,0.110384,0
+WTO.US,D,20240322,000000,27387.5,28350,26412.5,27012.5,0.31392000000000003,0
+WTO.US,D,20240325,000000,27500,28037.5,26837.5,27000,0.11022400000000002,0
+WTO.US,D,20240326,000000,28750,28750,26501.2,28300,0.16154400000000002,0
+WTO.US,D,20240327,000000,28300,28300,26000,28300,0.09553600000000001,0
+WTO.US,D,20240328,000000,26875,28125,26375,28000,0.321616,0
+WTO.US,D,20240401,000000,29400,30000,27500,27500,0.23887999999999998,0
+WTO.US,D,20240402,000000,29375,29987.4,25000,27562.5,0.26721600000000006,0
+WTO.US,D,20240403,000000,26775,28375,25625,27125,0.47566400000000003,0
+WTO.US,D,20240404,000000,28287.5,29000,27087.5,27250,0.8150080000000002,0
+WTO.US,D,20240405,000000,28612.5,28750,22500,23125,3.17224,0
+WTO.US,D,20240408,000000,41550,44375,27000,37500,235.066,0
+WTO.US,D,20240409,000000,33700,38750,30162.5,37450,16.41828,0
+WTO.US,D,20240410,000000,37500,37500,30350,35000,4.19704,0
+WTO.US,D,20240411,000000,33950,37500,31337.5,34750,4.20674,0
+WTO.US,D,20240412,000000,33712.5,35625,30575,32700,2.2025200000000003,0
+WTO.US,D,20240415,000000,31725,34875,31725,34875,1.1066479999999999,0
+WTO.US,D,20240416,000000,32500,33312.5,30000,30387.5,0.8918480000000001,0
+WTO.US,D,20240417,000000,30875,31250,30000,30125,1.24184,0
+WTO.US,D,20240418,000000,29887.5,31250,28125,28750,0.9741440000000001,0
+WTO.US,D,20240419,000000,30325,32375,30012.5,30012.5,0.7396000000000001,0
+WTO.US,D,20240422,000000,30012.5,31000,28750,30187.5,1.6931360000000002,0
+WTO.US,D,20240423,000000,29750,31250,29000,29875,0.5666000000000001,0
+WTO.US,D,20240424,000000,27500,30375,27500,28975,0.19818400000000003,0
+WTO.US,D,20240425,000000,29875,34250,28750,34000,3.2747600000000006,0
+WTO.US,D,20240426,000000,37087.5,37100,31425,34125,1.588088,0
+WTO.US,D,20240429,000000,35700,37050,34137.5,34812.5,0.887472,0
+WTO.US,D,20240430,000000,33812.5,37100,32750,33875,0.108648,0
+WTO.US,D,20240501,000000,36125,36125,32650,32837.5,0.585416,0
+WTO.US,D,20240502,000000,34512.5,34512.5,32850,33425,0.090632,0
+WTO.US,D,20240503,000000,33262.5,34937.5,30650,32500,1.3658400000000002,0
+WTO.US,D,20240506,000000,33750,33762.5,31881.2,32375,0.20477600000000004,0
+WTO.US,D,20240507,000000,33250,41200,31375,41199.9,4.849100000000001,0
+WTO.US,D,20240508,000000,41162.5,42000,38125,40475,1.8428080000000002,0
+WTO.US,D,20240509,000000,42137.5,42137.5,38500,40062.5,1.2659040000000001,0
+WTO.US,D,20240510,000000,40012.5,42500,27900,38302.5,8.16432,0
+WTO.US,D,20240513,000000,37150,45000,37150,43512.5,3.3934200000000008,0
+WTO.US,D,20240514,000000,41737.5,47212.5,41737.5,44250,3.3318800000000004,0
+WTO.US,D,20240515,000000,42925,48750,42925,46400,1.097048,0
+WTO.US,D,20240516,000000,46212.5,56250,45012.5,50125,2.29392,0
+WTO.US,D,20240517,000000,52750,56237.5,50250,52500,2.2760000000000002,0
+WTO.US,D,20240520,000000,52250,56125,50775,54437.5,1.2923520000000002,0
+WTO.US,D,20240521,000000,55000,56125,53500,55031.5,0.7062240000000002,0
+WTO.US,D,20240522,000000,54912.5,54912.5,50237.5,51187.5,2.89252,0
+WTO.US,D,20240523,000000,53462.5,56250,51375,51912.5,0.7088160000000001,0
+WTO.US,D,20240524,000000,53750,54750,50125,53212.5,1.5507520000000001,0
+WTO.US,D,20240528,000000,55737.5,58187.5,55125,56362.5,2.5313200000000005,0
+WTO.US,D,20240529,000000,55650,55650,52412.5,53400,1.601096,0
+WTO.US,D,20240530,000000,55625,58125,53750,55000,1.160096,0
+WTO.US,D,20240531,000000,55000,60625,55000,60625,1.9399600000000001,0
+WTO.US,D,20240603,000000,60625,74862.5,58750,69750,2.4084000000000003,0
+WTO.US,D,20240604,000000,72500,75000,57962.5,68325,3.4668,0
+WTO.US,D,20240605,000000,67125,70275,65125,68775,1.515752,0
+WTO.US,D,20240606,000000,69962.5,72500,69625,70625,0.921608,0
+WTO.US,D,20240607,000000,70625,70625,67500,68762.5,0.820384,0
+WTO.US,D,20240610,000000,68750,72500,67500,67500,0.509016,0
+WTO.US,D,20240611,000000,70000,72187.5,65000,66300,0.9469760000000002,0
+WTO.US,D,20240612,000000,71250,72475,62500,63925,1.868032,0
+WTO.US,D,20240613,000000,63000,63875,58750,58837.5,0.49672000000000005,0
+WTO.US,D,20240614,000000,61931.5,64627.5,59325,62112.5,2.6588800000000004,0
+WTO.US,D,20240617,000000,60250,62512.5,60000,61250,0.4233120000000001,0
+WTO.US,D,20240618,000000,60000,66000,60000,60725,0.8732880000000001,0
+WTO.US,D,20240620,000000,67375,73750,64125,65487.5,4.76496,0
+WTO.US,D,20240621,000000,67750,75625,67750,73750,4.68128,0
+WTO.US,D,20240624,000000,73737.5,96250,73550,92887.5,3.72874,0
+WTO.US,D,20240625,000000,95812.5,100000,75000,81900,2.46102,0
+WTO.US,D,20240626,000000,83012.5,97500,81900,87500,1.434384,0
+WTO.US,D,20240627,000000,87500,89925,81250,85250,0.7725280000000001,0
+WTO.US,D,20240628,000000,89750,91419,82500,85000,0.434304,0
+WTO.US,D,20240701,000000,87500,95337.5,84087.5,89875,0.775728,0
+WTO.US,D,20240702,000000,90000,97125,83750,91875,0.7264880000000001,0
+WTO.US,D,20240703,000000,95000,105875,93125,101238,2.1328600000000004,0
+WTO.US,D,20240705,000000,103625,108750,97500,101750,0.9963840000000002,0
+WTO.US,D,20240708,000000,101900,113750,98125,108625,1.5471440000000003,0
+WTO.US,D,20240709,000000,108888,133138,106438,113125,2.68012,0
+WTO.US,D,20240710,000000,116750,126188,113750,118125,2.1703200000000002,0
+WTO.US,D,20240711,000000,119562,131250,119562,125000,1.197232,0
+WTO.US,D,20240712,000000,128750,142500,123750,135000,2.628780000000001,0
+WTO.US,D,20240715,000000,137500,141250,114138,118750,3.5545600000000004,0
+WTO.US,D,20240716,000000,116438,123750,115000,121800,1.061504,0
+WTO.US,D,20240717,000000,118750,138750,112638,123750,1.530216,0
+WTO.US,D,20240718,000000,121250,127500,113962,121250,1.1734480000000003,0
+WTO.US,D,20240719,000000,117500,121250,100125,105875,0.7393440000000001,0
+WTO.US,D,20240722,000000,103375,112500,102501,104062,0.652872,0
+WTO.US,D,20240723,000000,102188,124862,92625,118750,1.789896,0
+WTO.US,D,20240724,000000,113750,125000,100125,117500,0.8761040000000002,0
+WTO.US,D,20240725,000000,118138,125000,102625,120000,1.3982960000000002,0
+WTO.US,D,20240726,000000,120000,133750,120000,133750,2.2305,0
+WTO.US,D,20240729,000000,130000,142500,126250,135000,1.199904,0
+WTO.US,D,20240730,000000,135000,156250,134400,156250,1.7198640000000003,0
+WTO.US,D,20240731,000000,162500,178750,145000,156250,4.27898,0
+WTO.US,D,20240801,000000,162500,172500,150000,166250,1.4569040000000002,0
+WTO.US,D,20240802,000000,162500,166250,140625,155000,0.8952960000000001,0
+WTO.US,D,20240805,000000,138750,150000,115000,135000,1.5596560000000002,0
+WTO.US,D,20240806,000000,135000,146250,128750,130000,0.6256480000000001,0
+WTO.US,D,20240807,000000,135000,156550,126250,146250,1.0876080000000001,0
+WTO.US,D,20240808,000000,148750,166250,133762,162475,3.9982800000000007,0
+WTO.US,D,20240809,000000,158750,158750,147500,150000,0.569944,0
+WTO.US,D,20240812,000000,147500,185000,145050,182500,1.7849520000000003,0
+WTO.US,D,20240813,000000,172500,181250,166250,176250,2.0828200000000003,0
+WTO.US,D,20240814,000000,177500,186250,161250,182500,2.12204,0
+WTO.US,D,20240815,000000,182500,212500,178750,200000,3.2687600000000003,0
+WTO.US,D,20240816,000000,197500,218750,175000,215000,3.9621200000000005,0
+WTO.US,D,20240819,000000,216250,216250,195000,203125,1.177384,0
+WTO.US,D,20240820,000000,200000,202438,178325,180000,1.9499120000000003,0
+WTO.US,D,20240821,000000,197500,225000,190000,225000,3.2703200000000003,0
+WTO.US,D,20240822,000000,223750,275000,218750,273750,5.00082,0
+WTO.US,D,20240823,000000,287500,296250,235000,275000,5.42048,0
+WTO.US,D,20240826,000000,276250,278750,250000,262500,3.99332,0
+WTO.US,D,20240827,000000,273750,283750,253262,278750,4.8810400000000005,0
+WTO.US,D,20240828,000000,272500,311250,6912.5,10625,4595.316000000001,0
+WTO.US,D,20240829,000000,8837.5,17287.5,6750,11325,7795.272000000001,0
+WTO.US,D,20240830,000000,11462.5,12275,8750,9450,3091.666,0
+WTO.US,D,20240903,000000,10837.5,11212.5,9387.5,10237.5,2013.9220000000003,0
+WTO.US,D,20240904,000000,9625,9687.5,8400,8800,1197.412,0
+WTO.US,D,20240905,000000,8362.5,8612.5,8000,8087.5,912.008,0
+WTO.US,D,20240906,000000,7537.5,8562.5,6875,8250,1215.0960000000002,0
+WTO.US,D,20240909,000000,8500,8937.5,5762.5,5950,2061.184,0
+WTO.US,D,20240910,000000,5312.5,5625,5000,5000,1130.9800000000002,0
+WTO.US,D,20240911,000000,5450,5550,3750,3940.5,1830.3000000000002,0
+WTO.US,D,20240912,000000,3826.5,4279,3704,3845,1453.478,0
+WTO.US,D,20240913,000000,3007,3471.5,2915.5,3300,1330.8600000000001,0
+WTO.US,D,20240916,000000,3150,3728.5,2818.5,3075,832.79,0
+WTO.US,D,20240917,000000,3053,3064.17,2700.5,2766.5,558.228,0
+WTO.US,D,20240918,000000,2800.5,2940,2500,2551,532.822,0
+WTO.US,D,20240919,000000,2580,2751,2550.5,2629.5,366.22800000000007,0
+WTO.US,D,20240920,000000,2551.5,3330,2551.5,2860,1581.9540000000002,0
+WTO.US,D,20240923,000000,2750,2818.5,2510.5,2538.5,388.53200000000004,0
+WTO.US,D,20240924,000000,2621,2750,2500,2600.5,534.3940000000001,0
+WTO.US,D,20240925,000000,2511.5,2569,2310,2311,488.23199999999997,0
+WTO.US,D,20240926,000000,2325,2600,2315,2438,600.148,0
+WTO.US,D,20240927,000000,2498,2582.5,2356.5,2357.5,299.93,0
+WTO.US,D,20240930,000000,2400,2440,2180,2369.5,528.3520000000001,0
+WTO.US,D,20241001,000000,2394.5,2394.5,2166.5,2166.5,231.61,0
+WTO.US,D,20241002,000000,2250,2338,2176.5,2236,423.56600000000003,0
+WTO.US,D,20241003,000000,2185,2250,2155,2155,245.58400000000003,0
+WTO.US,D,20241004,000000,2200,2242.5,2100,2142,204.68400000000003,0
+WTO.US,D,20241007,000000,2133,2133,2005,2027.5,265.414,0
+WTO.US,D,20241008,000000,2060,2060,1900,1909,315.16800000000006,0
+WTO.US,D,20241009,000000,1900,1910.5,1800,1830,197.679,0
+WTO.US,D,20241010,000000,2000,2000,1830.5,1988,288.77000000000004,0
+WTO.US,D,20241011,000000,1988,1999,1905,1941.5,146.5008,0
+WTO.US,D,20241014,000000,1941.5,2244.5,1910,2125.25,411.866,0
+WTO.US,D,20241015,000000,2140,2192.5,2067.5,2134.5,154.01000000000002,0
+WTO.US,D,20241016,000000,2060,2469,1900,2160.5,516.496,0
+WTO.US,D,20241017,000000,2140.5,2331,2123,2206,180.25520000000003,0
+WTO.US,D,20241018,000000,2150,2254.5,2094.5,2150,145.5616,0
+WTO.US,D,20241021,000000,2179.5,2179.5,2055.5,2133.5,221.766,0
+WTO.US,D,20241022,000000,2317,2436.5,2175.07,2350,284.266,0
+WTO.US,D,20241023,000000,2350,2351,2040.5,2194.5,208.14800000000002,0
+WTO.US,D,20241024,000000,2178.5,2250,2112,2174,84.8704,0
+WTO.US,D,20241025,000000,2275,2275,2103.5,2122.5,68.6066,0
+WTO.US,D,20241028,000000,2067.5,2275,2067.5,2249,86.4196,0
+WTO.US,D,20241029,000000,2200,2254.5,2000,2247.5,73.8298,0
+WTO.US,D,20241030,000000,2177.5,2196,2103,2194.5,76.1622,0
+WTO.US,D,20241031,000000,2128.5,2199,2007,2180,110.38320000000002,0
+WTO.US,D,20241101,000000,2114.5,2138,2006.5,2100,76.06339999999999,0
+WTO.US,D,20241104,000000,2100,2100,1950,1995,91.84700000000001,0
+WTO.US,D,20241105,000000,1998.5,2002.5,1900,1962.5,77.3842,0
+WTO.US,D,20241106,000000,1962.5,1991.5,1815.5,1868.5,90.11720000000001,0
+WTO.US,D,20241107,000000,1865,1929,1500,1562.5,312.27000000000004,0
+WTO.US,D,20241108,000000,1560,1617.5,1508.5,1595,143.0076,0
+WTO.US,D,20241111,000000,1585,2079.5,1585,1990,870.616,0
+WTO.US,D,20241112,000000,1994.5,2000,1777.5,1904.5,183.76920000000004,0
+WTO.US,D,20241113,000000,1900,1904.5,1738,1800.5,120.28820000000002,0
+WTO.US,D,20241114,000000,1800,1800,1650,1776.5,72.1622,0
+WTO.US,D,20241115,000000,1776.5,1814.5,1600,1645,79.86000000000001,0
+WTO.US,D,20241118,000000,1645,1730.5,1602,1653,55.744200000000006,0
+WTO.US,D,20241119,000000,1636,1705,1550,1680,77.2394,0
+WTO.US,D,20241120,000000,1680,1750,1650,1710,72.467,0
+WTO.US,D,20241121,000000,1660,1717.94,1643,1685,31.333800000000004,0
+WTO.US,D,20241122,000000,1685,1750,1630,1735,45.7882,0
+WTO.US,D,20241125,000000,1689.5,1751.5,1667,1723.5,86.44900000000001,0
+WTO.US,D,20241126,000000,1672,1740,1672,1700.5,60.5274,0
+WTO.US,D,20241127,000000,1656.5,1801,1650,1705,71.9196,0
+WTO.US,D,20241129,000000,1690.5,1745,1650,1739,31.073800000000002,0
+WTO.US,D,20241202,000000,1794,1810,1700,1785,41.1704,0
+WTO.US,D,20241203,000000,1755.5,2049.5,1710,1948.5,194.73700000000002,0
+WTO.US,D,20241204,000000,1783.5,1905,1565,1667.5,360.30600000000004,0
+WTO.US,D,20241205,000000,1635,1666,1539,1649.5,247.89000000000001,0
+WTO.US,D,20241206,000000,1605.5,1664,1553.5,1625,68.074,0
+WTO.US,D,20241209,000000,1624,1797,1580,1737,189.1748,0
+WTO.US,D,20241210,000000,1685,1748,1535,1588.5,153.3206,0
+WTO.US,D,20241211,000000,1600,1630,1500,1574,124.504,0
+WTO.US,D,20241212,000000,1550,2175,1510,2089,764.9360000000001,0
+WTO.US,D,20241213,000000,1750,1831,1222.5,1400,757.9860000000001,0
+WTO.US,D,20241216,000000,1425,1483,1325,1450,162.1596,0
+WTO.US,D,20241217,000000,1450,1450,1290,1400,154.44520000000003,0
+WTO.US,D,20241218,000000,1400.5,1409.5,1323,1350,72.0738,0
+WTO.US,D,20241219,000000,1364,1367,1255,1350,95.32060000000001,0
+WTO.US,D,20241220,000000,1350,1475,1305,1355.5,115.3268,0
+WTO.US,D,20241223,000000,1346.5,1434,1300.5,1376.5,83.73280000000001,0
+WTO.US,D,20241224,000000,1375,1531,1303,1494.2,159.2818,0
+WTO.US,D,20241226,000000,1468.5,1544.5,1405.5,1525,168.2578,0
+WTO.US,D,20241227,000000,1479.5,1675,1450,1600,259.77000000000004,0
+WTO.US,D,20241230,000000,1602.5,1630,1450.5,1552,180.15540000000001,0
+WTO.US,D,20241231,000000,1700,1800,1550.5,1565,429.68000000000006,0
+WTO.US,D,20250102,000000,1690,1900,1550,1800,462.088,0
+WTO.US,D,20250103,000000,1850,2175,1800,2050,1503.7960000000003,0
+WTO.US,D,20250106,000000,2200,2200,1855,2000,435.182,0
+WTO.US,D,20250107,000000,1924.5,2140,1868.5,1895,227.054,0
+WTO.US,D,20250108,000000,1840,1840,1610,1657,206.61599999999999,0
+WTO.US,D,20250110,000000,1623.5,1684.5,1499.5,1570.5,443.4440000000001,0
+WTO.US,D,20250113,000000,1575,1650,1450,1525,213.812,0
+WTO.US,D,20250114,000000,1450,1564.5,1402.5,1435,162.25940000000003,0
+WTO.US,D,20250115,000000,1500,1610,1455.5,1610,125.28500000000003,0
+WTO.US,D,20250116,000000,1500,1723,1485,1560.5,83.6454,0
+WTO.US,D,20250117,000000,1557.5,1575,1500,1505.5,56.074600000000004,0
+WTO.US,D,20250121,000000,1525,1641,1403.5,1425.5,185.16760000000002,0
+WTO.US,D,20250122,000000,1423.5,1700,1423.5,1510,98.36360000000002,0
+WTO.US,D,20250123,000000,1467.5,1537.5,1331.5,1457.5,74.34160000000001,0
+WTO.US,D,20250124,000000,1500,1585,1425,1519,126.00920000000002,0
+WTO.US,D,20250127,000000,1605,1605,1500,1525,154.8294,0
+WTO.US,D,20250128,000000,1525,1600,1451,1482.5,78.51820000000001,0
+WTO.US,D,20250129,000000,1525,1544.5,1447.5,1455.5,71.15060000000001,0
+WTO.US,D,20250130,000000,1485,1485,1355.5,1450,142.39220000000003,0
+WTO.US,D,20250131,000000,1445.5,1448,1354,1355.5,118.8442,0
+WTO.US,D,20250203,000000,1411.5,1435,1300,1349.5,76.75860000000002,0
+WTO.US,D,20250204,000000,1475,1475,1367,1441,88.33200000000001,0
+WTO.US,D,20250205,000000,1443.5,1443.5,1322.5,1370.5,63.147600000000004,0
+WTO.US,D,20250206,000000,1400,1450,1355.5,1355.5,102.64500000000001,0
+WTO.US,D,20250207,000000,1355.5,1412.5,1355.5,1360.5,41.699400000000004,0
+WTO.US,D,20250210,000000,1355,1381.5,1303,1326,79.0434,0
+WTO.US,D,20250211,000000,1450,1494,1326,1412,211.17600000000004,0
+WTO.US,D,20250212,000000,1387.5,1437.5,1356,1415,42.3342,0
+WTO.US,D,20250213,000000,1420.5,1441,1368.5,1437,60.8374,0
+WTO.US,D,20250214,000000,1394,1499,1326,1399.5,90.4572,0
+WTO.US,D,20250218,000000,1385,1419,1367,1405,38.5476,0
+WTO.US,D,20250219,000000,1350,1401.5,1334,1363,35.047000000000004,0
+WTO.US,D,20250220,000000,1375,1376.5,1305.5,1345,32.2138,0
+WTO.US,D,20250221,000000,1350,1388.5,1344.5,1374,61.9744,0
+WTO.US,D,20250224,000000,1350,1406,1317.5,1355,80.0926,0
+WTO.US,D,20250225,000000,1400,1400,1305.5,1312,64.98580000000001,0
+WTO.US,D,20250226,000000,1305.5,1350.5,1275.5,1325,53.510400000000004,0
+WTO.US,D,20250227,000000,1313.5,1313.5,1200,1245,65.6814,0
+WTO.US,D,20250228,000000,1207.5,1250.5,1139,1167,70.90700000000001,0
+WTO.US,D,20250303,000000,1250,1250,1125,1134,49.5934,0
+WTO.US,D,20250304,000000,1125,1158.99,1035,1072.5,102.61980000000001,0
+WTO.US,D,20250305,000000,1083.5,1175,1075,1113.5,25.285600000000002,0
+WTO.US,D,20250306,000000,1150,1186,1100,1186,45.8752,0
+WTO.US,D,20250307,000000,1186,1200,1139.5,1171,47.5372,0
+WTO.US,D,20250310,000000,1151,1199.99,1021.5,1060,64.05,0
+WTO.US,D,20250311,000000,1135,1135,900,1038.5,88.20800000000001,0
+WTO.US,D,20250312,000000,1050,1050,984.5,1001.5,30.2022,0
+WTO.US,D,20250313,000000,1012,1036.5,950.5,990,52.497400000000006,0
+WTO.US,D,20250314,000000,1000,1016,930,946.575,33.484,0
+WTO.US,D,20250317,000000,955.5,1043,919.5,1037.5,50.9446,0
+WTO.US,D,20250318,000000,1016.5,1037,980,995.5,30.929200000000005,0
+WTO.US,D,20250319,000000,995,1094.5,995,1050,31.236000000000004,0
+WTO.US,D,20250320,000000,1024,1125,998.5,1125,34.0054,0
+WTO.US,D,20250321,000000,1125,1243,1063,1184.5,54.297200000000004,0
+WTO.US,D,20250324,000000,1149,1200,1130,1174.5,51.33100000000001,0
+WTO.US,D,20250325,000000,1200,1200,1000.5,1035,86.8352,0
+WTO.US,D,20250326,000000,924,924,758,810,452.458,0
+WTO.US,D,20250327,000000,802.5,844.5,760,825,101.9474,0
+WTO.US,D,20250328,000000,750,774.5,698.5,753,122.6876,0
+WTO.US,D,20250331,000000,730,830.25,685,790,317.67800000000005,0
+WTO.US,D,20250401,000000,810,815,675,710,107.68800000000002,0
+WTO.US,D,20250402,000000,710,750,675,710.05,271.182,0
+WTO.US,D,20250403,000000,690,695,625,650,110.51800000000001,0
+WTO.US,D,20250404,000000,625,650.4,574.05,585,70.98,0
+WTO.US,D,20250407,000000,570,650.25,530,612.5,165.93,0
+WTO.US,D,20250408,000000,625,665,586.75,615,107.27600000000001,0
+WTO.US,D,20250409,000000,660,675,600,675,49.342000000000006,0
+WTO.US,D,20250410,000000,640,670,590.8,665,45.262,0
+WTO.US,D,20250411,000000,620,1170,590.5,1075,2382.074,0
+WTO.US,D,20250414,000000,815,970,793.7,895,456.37600000000003,0
+WTO.US,D,20250415,000000,900,915,785,800,126.93600000000002,0
+WTO.US,D,20250416,000000,840,1000,815,881.7,425.59200000000004,0
+WTO.US,D,20250417,000000,860,875,730.15,765,235.762,0
+WTO.US,D,20250421,000000,730,785,680,680,48.632000000000005,0
+WTO.US,D,20250422,000000,670,843,650.05,745,109.106,0
+WTO.US,D,20250423,000000,745,781.9,720,735,41.224000000000004,0
+WTO.US,D,20250424,000000,765,800,720,800,47.760000000000005,0
+WTO.US,D,20250425,000000,830,1150,830,1025,2368.214,0
+WTO.US,D,20250428,000000,1035,1087.55,900,1080,264.564,0
+WTO.US,D,20250429,000000,1095,1200,1002.85,1025,173.632,0
+WTO.US,D,20250430,000000,1070,1074.35,980,1000,71.992,0
+WTO.US,D,20250501,000000,1000,1015,940,990,92.32400000000001,0
+WTO.US,D,20250502,000000,995,1072.5,995,1000.95,38.148,0
+WTO.US,D,20250505,000000,1030,1070,949.95,975,93.52000000000001,0
+WTO.US,D,20250506,000000,980,980,898.6,950,88.47800000000001,0
+WTO.US,D,20250507,000000,925,988.45,857.55,875,38.354000000000006,0
+WTO.US,D,20250508,000000,925,935,820,890,58.24600000000001,0
+WTO.US,D,20250509,000000,945,950,890,895,44.888000000000005,0
+WTO.US,D,20250512,000000,925,1038.3,905,970,100.548,0
+WTO.US,D,20250513,000000,950,1181.1,950,1105,241.24200000000002,0
+WTO.US,D,20250514,000000,1077.5,1120,1005,1010,136.614,0
+WTO.US,D,20250515,000000,1015,1057.5,945,980,103.41600000000001,0
+WTO.US,D,20250516,000000,1000,1040,950,955,40.612,0
+WTO.US,D,20250519,000000,915,1250,880.35,1175,433.466,0
+WTO.US,D,20250520,000000,995,1250,975,1155,417.34400000000005,0
+WTO.US,D,20250521,000000,1090,1155,1025,1135,150.09,0
+WTO.US,D,20250522,000000,1045,1500,847.5,935,2983.146,0
+WTO.US,D,20250523,000000,945,945,562.8,575.05,2672.0420000000004,0
+WTO.US,D,20250527,000000,435,500,375,430,1413.5860000000002,0
+WTO.US,D,20250528,000000,469.7,535,405.5,510,614.0260000000001,0
+WTO.US,D,20250529,000000,530,550,456.75,500,667.1080000000001,0
+WTO.US,D,20250530,000000,510,510,460.025,460.049,147.04000000000002,0
+WTO.US,D,20250602,000000,480,480,428.45,441.799,166.476,0
+WTO.US,D,20250603,000000,428.6,453.95,425,452.25,129.43,0
+WTO.US,D,20250604,000000,464.5,495,454.149,469.4,108.29000000000002,0
+WTO.US,D,20250605,000000,465.85,465.85,440,440.05,181.87400000000002,0
+WTO.US,D,20250606,000000,430.95,459,426.178,450.05,145.044,0
+WTO.US,D,20250609,000000,450.5,473.45,445.05,450,95.31200000000001,0
+WTO.US,D,20250610,000000,485,510,447.5,450.2,95.51,0
+WTO.US,D,20250611,000000,451,494,446.5,448.45,65.7,0
+WTO.US,D,20250612,000000,465,465,445,450,98.48200000000001,0
+WTO.US,D,20250613,000000,445,447.6,425,427.5,54.648,0
+WTO.US,D,20250616,000000,455,530,410,515,709.562,0
+WTO.US,D,20250617,000000,499.55,499.55,452.6,462.8,86.00800000000001,0
+WTO.US,D,20250618,000000,462.5,492.5,462.5,470,42.016000000000005,0
+WTO.US,D,20250620,000000,490,490,442,455,81.138,0
+WTO.US,D,20250623,000000,445,475,375,450,173.526,0
+WTO.US,D,20250624,000000,449.999,450,432.5,450,47.566,0
+WTO.US,D,20250625,000000,443.25,465,443.2,465,60.68000000000001,0
+WTO.US,D,20250626,000000,465,465,445,450.05,89.96000000000001,0
+WTO.US,D,20250627,000000,452.5,475,451.45,460,81.364,0
+WTO.US,D,20250630,000000,483,483,460.5,481.1,34.762,0
+WTO.US,D,20250701,000000,465,477.5,463,467.5,17.91,0
+WTO.US,D,20250702,000000,470.7,519.65,468,507.5,165.558,0
+WTO.US,D,20250703,000000,505,510,473,487.7,52.17400000000001,0
+WTO.US,D,20250707,000000,476.5,500,475,490.15,95.81200000000001,0
+WTO.US,D,20250708,000000,490,507.85,480,493.75,49.410000000000004,0
+WTO.US,D,20250709,000000,495,500,485,485,49.36600000000001,0
+WTO.US,D,20250710,000000,485.05,505,484.45,505,32.482,0
+WTO.US,D,20250711,000000,480,520,480,519.9,64.348,0
+WTO.US,D,20250714,000000,520,610,510,530,294.38000000000005,0
+WTO.US,D,20250715,000000,540,569.5,520,530,279.652,0
+WTO.US,D,20250716,000000,537.5,559.95,527.65,555,76.596,0
+WTO.US,D,20250717,000000,550,560,535,547.5,122.45,0
+WTO.US,D,20250718,000000,530,615,530,587.7,539.922,0
+WTO.US,D,20250721,000000,570,645,560,580,307.252,0
+WTO.US,D,20250722,000000,595,630,560,577.45,290.608,0
+WTO.US,D,20250723,000000,610,614.95,575,585,25.008000000000003,0
+WTO.US,D,20250724,000000,585,650,570.05,600,355.788,0
+WTO.US,D,20250725,000000,580,655,575.75,590,44.14600000000001,0
+WTO.US,D,20250728,000000,585,625,585,595,35.424,0
+WTO.US,D,20250729,000000,628.15,628.15,565,584.6,47.536,0
+WTO.US,D,20250730,000000,570,585,535,545,89.45400000000001,0
+WTO.US,D,20250731,000000,580,580,535,550,18.884,0
+WTO.US,D,20250801,000000,520,540,505,530,54.498000000000005,0
+WTO.US,D,20250804,000000,527.65,575.25,515,540,88.376,0
+WTO.US,D,20250805,000000,540,590,535,580,186.42600000000002,0
+WTO.US,D,20250806,000000,565,575,525,537.5,53.93600000000001,0
+WTO.US,D,20250807,000000,535,590,525,575,202.48000000000002,0
+WTO.US,D,20250808,000000,567.5,568.45,540,550,13.742000000000003,0
+WTO.US,D,20250811,000000,535,555,530,555,16.266000000000002,0
+WTO.US,D,20250812,000000,535.05,550,530,535,73.86800000000001,0
+WTO.US,D,20250813,000000,530,544.95,520,540,25.450000000000003,0
+WTO.US,D,20250814,000000,525,550,525,545,42.188,0
+WTO.US,D,20250815,000000,431,525,425.05,505,182.14200000000002,0
+WTO.US,D,20250818,000000,485.05,486.4,385,455,339.71000000000004,0
+WTO.US,D,20250819,000000,420.3,469.85,420.3,430,59.116,0
+WTO.US,D,20250820,000000,430,470.175,420,465,39.762,0
+WTO.US,D,20250821,000000,470,470,445,450.9,23.716,0
+WTO.US,D,20250822,000000,437.9,500,437.8,470,55.614000000000004,0
+WTO.US,D,20250825,000000,451,475,435.35,465,77.73400000000001,0
+WTO.US,D,20250826,000000,465,465,428.5,455,58.49600000000001,0
+WTO.US,D,20250827,000000,436,469.999,428,431.55,32.916000000000004,0
+WTO.US,D,20250828,000000,444,459.85,428,435.05,10.834000000000001,0
+WTO.US,D,20250829,000000,433.1,460,433.1,445.7,120.346,0
+WTO.US,D,20250902,000000,460.8,460.8,436.1,455,14.570000000000002,0
+WTO.US,D,20250903,000000,455.1,490,445,490,120.432,0
+WTO.US,D,20250904,000000,489.45,520,454.6,520,193.604,0
+WTO.US,D,20250905,000000,505,570,490,570,68.824,0
+WTO.US,D,20250908,000000,570,574.9,530.35,545,42.96000000000001,0
+WTO.US,D,20250909,000000,530,582.5,515,575,131.63,0
+WTO.US,D,20250910,000000,560,700,540.05,660,598.44,0
+WTO.US,D,20250911,000000,635,650,605,640,11903.960000000001,0
+WTO.US,D,20250912,000000,680,770,610,670,7019.024000000001,0
+WTO.US,D,20250915,000000,565,590,490,515,874.8880000000001,0
+WTO.US,D,20250916,000000,495,580,495,550,406.79200000000003,0
+WTO.US,D,20250917,000000,535,590,535,555,145.888,0
+WTO.US,D,20250918,000000,575,599.95,545,575,146.24,0
+WTO.US,D,20250919,000000,590,610,560,595,146.162,0
+WTO.US,D,20250922,000000,580,632.5,570,595,162.264,0
+WTO.US,D,20250923,000000,600,625,565,570,153.53400000000002,0
+WTO.US,D,20250924,000000,560,585,550,550,106.68800000000002,0
+WTO.US,D,20250925,000000,540,607.5,540,545,69.39,0
+WTO.US,D,20250926,000000,541,545,515,530,112.408,0
+WTO.US,D,20250929,000000,540,560,520,530,42.346000000000004,0
+WTO.US,D,20250930,000000,560,560,525.1,560,101.55600000000001,0
+WTO.US,D,20251001,000000,530,591.1,530,565,99.928,0
+WTO.US,D,20251002,000000,567.65,605,555,565,162.62,0
+WTO.US,D,20251003,000000,595,600,585,585,143.408,0
+WTO.US,D,20251006,000000,575,612.5,561.85,595.15,54.096000000000004,0
+WTO.US,D,20251007,000000,580,610,580,585,82.39600000000002,0
+WTO.US,D,20251008,000000,580,610,573,602.5,81.61200000000001,0
+WTO.US,D,20251009,000000,565,605,565,590,151.138,0
+WTO.US,D,20251010,000000,570,600,565,585,70.26800000000001,0
+WTO.US,D,20251013,000000,565,620,565,610,25.900000000000002,0
+WTO.US,D,20251014,000000,600,618.55,581.5,610,59.900000000000006,0
+WTO.US,D,20251015,000000,625,635,580,605,87.03200000000001,0
+WTO.US,D,20251016,000000,112.2,115,62,67.3,84674.936,0
+WTO.US,D,20251017,000000,49.9,52.1,31,35,107911.20400000001,0
+WTO.US,D,20251020,000000,40,40,30.85,32.35,107049.00600000001,0
+WTO.US,D,20251021,000000,31.5,33.5,28,33.3,58032.92800000001,0
+WTO.US,D,20251022,000000,37,39.95,32.5,36.9,211489.912,0
+WTO.US,D,20251023,000000,35.35,38,30.05,34.3,167223.794,0
+WTO.US,D,20251024,000000,33.4,33.4,29.45,31.85,116456.73200000002,0
+WTO.US,D,20251027,000000,28.35,28.35,26,27.2,110141.054,0
+WTO.US,D,20251028,000000,28.75,30,24.5,27.85,189066.448,0
+WTO.US,D,20251029,000000,27.4,27.4,22.75,24.25,155932.178,0
+WTO.US,D,20251030,000000,21.1,23.4,20.6,21.65,179001.31000000003,0
+WTO.US,D,20251031,000000,27.5,29,21,23.15,653589.6900000001,0
+WTO.US,D,20251103,000000,23.5,29.2,22,26.5,334254.27200000006,0
+WTO.US,D,20251104,000000,23.55,26,23,24.85,183478.934,0
+WTO.US,D,20251105,000000,24.2,24.8,22.75,24.8,140307.24000000002,0
+WTO.US,D,20251106,000000,24.2,24.55,21.7,23.25,178261.16400000002,0
+WTO.US,D,20251107,000000,22.85,22.85,20.1,21.5,141151.598,0
+WTO.US,D,20251110,000000,20,20.15,17.9,18.75,136390.848,0
+WTO.US,D,20251111,000000,16.9,17.2,14.6,15.9,132700.518,0
+WTO.US,D,20251112,000000,15.75,17.5,14.55,15.05,165254.108,0
+WTO.US,D,20251113,000000,10.25,12.1,9.7,10,213531.42000000004,0
+WTO.US,D,20251114,000000,19.7,22.5,11.45,11.95,738607.746,0
+WTO.US,D,20251117,000000,17.65,17.65,13.3,15,1772054.9920000003,0
+WTO.US,D,20251118,000000,14.4,14.65,12.3,13.8,332443.476,0
+WTO.US,D,20251119,000000,13,13,11.35,11.6,144679.18000000002,0
+WTO.US,D,20251120,000000,12,12.15,9.6,9.9,225780.52200000003,0
+WTO.US,D,20251121,000000,9.5,9.575,6.4,8.25,118729.6,0
+WTO.US,D,20251124,000000,7.85,8.1425,6.8005,7.15,150190,0
+WTO.US,D,20251125,000000,7.05,7.05,6.0005,6.3,94723,0
+WTO.US,D,20251126,000000,6,6.2,5.75,6.1,65096.4,0
+WTO.US,D,20251128,000000,6.05,6.0985,5.8,5.85,39026.6,0
+WTO.US,D,20251201,000000,5.85,6.45,5.8,6.1,63090.8,0
+WTO.US,D,20251202,000000,6.1,6.1,5.5,5.6,55468.600000000006,0
+WTO.US,D,20251203,000000,5.55,5.798,5.2,5.4,44071,0
+WTO.US,D,20251204,000000,5.4,5.95,5.4,5.8,42647.4,0
+WTO.US,D,20251205,000000,5.55,6.2,5.55,5.65,46565,0
+WTO.US,D,20251208,000000,5.55,6.15,5.45,6,53844.200000000004,0
+WTO.US,D,20251209,000000,5.85,6.25,5.8,6.1,48805.4,0
+WTO.US,D,20251210,000000,6.15,6.15,5.4,5.5,79703.8,0
+WTO.US,D,20251211,000000,5.5,5.55,5.15,5.45,36199.8,0
+WTO.US,D,20251212,000000,5.4,5.4,4.5,4.605,56312,0
+WTO.US,D,20251215,000000,4.6745,4.6745,4,4.225,56082.8,0
+WTO.US,D,20251216,000000,4.234,4.504,4.225,4.34,25311.2,0
+WTO.US,D,20251217,000000,4.313,4.33,3.9055,4.068,20753.2,0
+WTO.US,D,20251218,000000,3.946,4.0655,3.74,3.7435,41340.600000000006,0
+WTO.US,D,20251219,000000,3.7865,3.8,3.38225,3.645,39321.4,0
+WTO.US,D,20251222,000000,3.5355,3.553,3.267,3.341,41645.600000000006,0
+WTO.US,D,20251223,000000,3.244,3.476,3.1635,3.4425,40062.600000000006,0
+WTO.US,D,20251224,000000,3.339,3.395,3.2505,3.35,17262.8,0
+WTO.US,D,20251226,000000,3.3605,3.3605,3.15,3.175,17415.2,0
+WTO.US,D,20251229,000000,3.15,3.15,2.8505,3.05,34733,0
+WTO.US,D,20251230,000000,3.0495,3.1665,2.756,3.166,36444.4,0
+WTO.US,D,20251231,000000,3.071,5.3,2.89,5.1,3957447.8000000003,0
+WTO.US,D,20260102,000000,5.475,5.65,4.0355,4.2005,1061472.2,0
+WTO.US,D,20260105,000000,3.9,4.192,3.9,4.05,154512,0
+WTO.US,D,20260106,000000,4.25,4.571,4.22,4.22,75013.2,0
+WTO.US,D,20260107,000000,4.1,4.10005,3.7775,3.8915,64034.200000000004,0
+WTO.US,D,20260108,000000,3.932,3.932,3.3,3.425,46629,0
+WTO.US,D,20260109,000000,3.425,3.7485,3.424,3.657,60926.8,0
+WTO.US,D,20260112,000000,3.5955,3.6,3.4505,3.5505,21936.4,0
+WTO.US,D,20260113,000000,3.449,3.7405,3.43,3.702,19331.600000000002,0
+WTO.US,D,20260114,000000,3.6895,4.074,3.56,4.05,52293.600000000006,0
+WTO.US,D,20260115,000000,4.0165,4.175,3.8535,3.8535,16154.800000000001,0
+WTO.US,D,20260116,000000,3.828,4.05,3.76,3.76,21278.2,0
+WTO.US,D,20260120,000000,3.647,3.75,3.5005,3.6135,11445,0
+WTO.US,D,20260121,000000,3.528,3.962,3.45,3.7,29596.600000000002,0
+WTO.US,D,20260122,000000,3.786,3.786,2.8905,3.144,97013.8,0
+WTO.US,D,20260123,000000,3.3425,3.3425,2.55,2.7315,80183.6,0
+WTO.US,D,20260126,000000,2.736,2.77725,2.565,2.7,20490.800000000003,0
+WTO.US,D,20260127,000000,2.75,3.1165,2.75,2.924,32893,0
+WTO.US,D,20260128,000000,2.923,3.2675,2.923,3.2,28755.800000000003,0
+WTO.US,D,20260129,000000,3.1035,3.1035,2.837,3.035,22714.2,0
+WTO.US,D,20260130,000000,2.969,3.2,2.8335,2.99,17952,0
+WTO.US,D,20260202,000000,2.9725,3.1,2.804,3.0025,24292.2,0
+WTO.US,D,20260203,000000,3,5.5,2.891,5.5,1643300.6,0
+WTO.US,D,20260204,000000,3.9365,4.2295,3.35,3.6495,733297.8,0
+WTO.US,D,20260205,000000,3.4,5.35,2.7255,5.05,444648.2,0
+WTO.US,D,20260206,000000,3.323,3.6,3.0425,3.1125,209140.80000000002,0
+WTO.US,D,20260209,000000,3.148,3.4,3,3,55446.200000000004,0
+WTO.US,D,20260210,000000,3.0655,3.292,2.971,3.0445,34888.8,0
+WTO.US,D,20260211,000000,3.137,4.6,3.122,3.4605,439435,0
+WTO.US,D,20260212,000000,3.299,3.391,3,3.0005,38994.6,0
+WTO.US,D,20260213,000000,2.9705,3.4295,2.9475,3.104,35636.8,0
+WTO.US,D,20260217,000000,3.11,3.59,2.41,2.58,94661,0
+WTO.US,D,20260218,000000,2.62,2.7899,2.5,2.7277,42992,0
diff --git a/daily/us/nasdaq stocks/3/wtw.us.txt b/daily/us/nasdaq stocks/3/wtw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d12ed8bdee2240375d022c3d1012747fd7c4c83
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wtw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTW.US,D,20050225,000000,82.255,82.6091,81.8364,82.2977,195247.24842321,0
+WTW.US,D,20050228,000000,82.1925,82.6706,82.128,82.4613,347525.82702168,0
+WTW.US,D,20050301,000000,82.4613,84.4035,82.255,84.341,415150.42002935,0
+WTW.US,D,20050302,000000,83.6526,84.4461,83.5247,84.1278,241098.1721785,0
+WTW.US,D,20050303,000000,84.1278,84.1278,82.7728,83.36,293953.60810925,0
+WTW.US,D,20050304,000000,83.8133,84.1684,83.5019,83.7935,375536.81878837,0
+WTW.US,D,20050307,000000,83.6973,83.9214,83.5247,83.7935,299949.98669583,0
+WTW.US,D,20050308,000000,83.6327,83.6973,81.5249,82.1925,497790.1547096,0
+WTW.US,D,20050309,000000,81.3523,82.255,80.6262,81.1757,351124.86393394,0
+WTW.US,D,20050310,000000,80.7988,81.4197,79.1036,80.0191,588291.31511586,0
+WTW.US,D,20050311,000000,80.1283,80.5876,78.9379,79.2742,228055.94793932,0
+WTW.US,D,20050314,000000,79.1483,79.547,78.7088,79.2296,286233.3210857,0
+WTW.US,D,20050315,000000,79.1483,79.2296,77.9767,78.1682,311600.98658238,0
+WTW.US,D,20050316,000000,78.0175,78.1504,76.7309,77.1237,286807.95723136,0
+WTW.US,D,20050317,000000,77.2516,77.8577,76.8737,77.5651,246907.03791756,0
+WTW.US,D,20050318,000000,77.5225,77.7725,77.0414,77.6256,266517.25248821,0
+WTW.US,D,20050321,000000,77.6455,78.1087,77.457,77.8577,342442.81746661,0
+WTW.US,D,20050322,000000,77.7725,78.4182,77.2934,77.2934,199616.49939735,0
+WTW.US,D,20050323,000000,77.1426,77.2516,75.8521,75.977,300622.41179961,0
+WTW.US,D,20050324,000000,75.9969,76.2042,75.3303,75.3303,325899.3452733,0
+WTW.US,D,20050328,000000,75.4781,75.8749,75.0604,75.4781,605222.91874089,0
+WTW.US,D,20050329,000000,75.0604,75.3303,74.746,74.9584,481145.8691574,0
+WTW.US,D,20050330,000000,74.9584,76.8737,74.9584,76.5196,363880.77823389,0
+WTW.US,D,20050331,000000,76.357,77.0642,76.226,76.8737,625029.71936138,0
+WTW.US,D,20050401,000000,77.0414,78.1087,76.7487,77.1654,528964.66967816,0
+WTW.US,D,20050404,000000,77.1426,77.2696,76.102,76.8321,406276.82818013,0
+WTW.US,D,20050405,000000,76.9372,76.9372,76.4998,76.6039,123976.2362246,0
+WTW.US,D,20050406,000000,76.3966,76.9372,75.2291,75.8937,335533.06984852,0
+WTW.US,D,20050407,000000,75.9165,76.2042,75.2093,75.7271,335967.57542532,0
+WTW.US,D,20050408,000000,75.5823,79.4369,75.3739,77.8775,996248.70198863,0
+WTW.US,D,20050411,000000,77.6613,78.0879,76.3113,76.7309,331988.47215005,0
+WTW.US,D,20050412,000000,76.7309,76.9372,75.1666,76.357,285467.13955816,0
+WTW.US,D,20050413,000000,76.102,76.1258,74.6657,75.2291,281815.67969928,0
+WTW.US,D,20050414,000000,75.0764,75.0764,73.52,74.015,801526.69116523,0
+WTW.US,D,20050415,000000,73.6242,74.5417,73.2055,74.5417,450786.93426223,0
+WTW.US,D,20050418,000000,74.5417,74.7649,73.3911,73.6043,520956.0564482,0
+WTW.US,D,20050419,000000,73.6043,74.1648,73.6043,74.0566,239230.10063833,0
+WTW.US,D,20050420,000000,74.1231,74.3324,73.1243,73.3911,492894.65800206,0
+WTW.US,D,20050421,000000,73.7025,73.7025,71.551,71.929,1054043.9925048,0
+WTW.US,D,20050422,000000,72.0212,72.3753,71.2405,71.5966,1502189.6167642,0
+WTW.US,D,20050425,000000,71.3517,72.4329,70.5124,71.7068,605846.9534324,0
+WTW.US,D,20050426,000000,71.184,72.1413,71.1027,71.6642,1224644.3909474,0
+WTW.US,D,20050427,000000,71.6642,71.8883,70.4946,70.7436,1015576.6391544,0
+WTW.US,D,20050428,000000,68.2856,69.3688,65.5558,68.244,3672963.3483297,0
+WTW.US,D,20050429,000000,68.8093,70.0353,67.9573,69.7437,1945353.0448274,0
+WTW.US,D,20050502,000000,69.9322,72.7216,69.9322,71.9528,1453034.0311046,0
+WTW.US,D,20050503,000000,71.9528,72.8742,71.5332,72.7632,670688.0896012,0
+WTW.US,D,20050504,000000,73.0786,75.0208,72.8742,73.9148,860613.40080877,0
+WTW.US,D,20050505,000000,73.9783,73.9783,72.6223,73.3703,1122292.620204,0
+WTW.US,D,20050506,000000,72.9744,73.7442,72.5162,73.4744,700569.16917524,0
+WTW.US,D,20050509,000000,73.4744,74.1231,73.2661,73.9783,424554.2901463,0
+WTW.US,D,20050510,000000,73.7025,73.7025,72.4567,72.8316,821432.28887743,0
+WTW.US,D,20050511,000000,72.7632,72.7632,71.5332,71.8883,614911.08252991,0
+WTW.US,D,20050512,000000,71.551,71.7692,70.4946,70.7228,625509.59094968,0
+WTW.US,D,20050513,000000,70.4094,70.8477,69.9769,70.4094,552512.65404694,0
+WTW.US,D,20050516,000000,70.4094,70.8289,70.3082,70.7436,294241.93431567,0
+WTW.US,D,20050517,000000,70.333,70.4094,69.6386,70.333,995335.33295712,0
+WTW.US,D,20050518,000000,70.1405,70.8894,70.0542,70.6216,207957.79671165,0
+WTW.US,D,20050519,000000,70.4094,71.184,70.3666,70.9093,168004.45445123,0
+WTW.US,D,20050520,000000,70.577,70.8696,70.0542,70.7228,147384.09002452,0
+WTW.US,D,20050523,000000,70.7228,71.4518,70.4758,71.1989,175058.36517254,0
+WTW.US,D,20050524,000000,71.4736,71.5758,70.8894,71.3517,165467.99034164,0
+WTW.US,D,20050525,000000,71.308,71.308,70.333,70.6841,485076.58202039,0
+WTW.US,D,20050526,000000,70.4758,70.9093,70.3666,70.8894,350550.22778829,0
+WTW.US,D,20050527,000000,70.8111,71.4518,70.3666,71.4161,301483.3578845,0
+WTW.US,D,20050531,000000,71.4161,71.5758,71.308,71.4518,140287.83769249,0
+WTW.US,D,20050601,000000,71.4965,71.5966,70.7684,70.9985,454720.67152599,0
+WTW.US,D,20050602,000000,71.0203,71.0203,70.5572,70.6384,593761.44796906,0
+WTW.US,D,20050603,000000,70.8477,70.8696,70.3666,70.577,329059.8440744,0
+WTW.US,D,20050606,000000,70.3666,70.6216,70.0542,70.2238,395729.7345734,0
+WTW.US,D,20050607,000000,70.2,70.4758,69.8895,69.9511,414862.09382293,0
+WTW.US,D,20050608,000000,69.8687,70.2625,69.4332,69.4332,563592.0421886,0
+WTW.US,D,20050609,000000,69.347,69.4968,68.5971,68.8093,568051.01705216,0
+WTW.US,D,20050610,000000,68.5594,68.5782,65.7204,67.1132,757497.46480501,0
+WTW.US,D,20050613,000000,67.1132,68.6347,66.8413,68.2658,406612.53666522,0
+WTW.US,D,20050614,000000,68.0128,68.4532,66.9296,67.5753,358078.96942995,0
+WTW.US,D,20050615,000000,66.7223,66.7818,65.0539,65.3455,648482.93917279,0
+WTW.US,D,20050616,000000,65.1313,66.8413,65.1313,65.782,713806.97133067,0
+WTW.US,D,20050617,000000,65.4635,66.5101,65.4635,66.1768,278363.83029099,0
+WTW.US,D,20050620,000000,66.014,66.0349,65.5558,65.9912,387477.15301492,0
+WTW.US,D,20050621,000000,66.2829,66.6836,66.014,66.4069,304841.45086903,0
+WTW.US,D,20050622,000000,66.4069,67.3105,66.3503,67.1132,506134.47642466,0
+WTW.US,D,20050623,000000,67.1994,67.4921,66.9296,67.4514,698888.61048259,0
+WTW.US,D,20050624,000000,67.3452,67.5753,67.0754,67.3105,610448.07513199,0
+WTW.US,D,20050627,000000,65.3267,67.3651,65.3267,67.1528,341483.07429001,0
+WTW.US,D,20050628,000000,66.7025,67.5555,66.6836,67.3651,361528.80257106,0
+WTW.US,D,20050629,000000,67.6399,68.2052,67.135,67.9097,628768.88684248,0
+WTW.US,D,20050630,000000,67.9097,68.9125,67.8035,68.226,541196.3545119,0
+WTW.US,D,20050701,000000,68.1398,69.7021,68.1398,68.7865,319945.30829744,0
+WTW.US,D,20050705,000000,68.6159,68.8093,67.7837,68.365,182636.50536005,0
+WTW.US,D,20050706,000000,68.2052,68.5405,67.7659,67.9573,180911.5887895,0
+WTW.US,D,20050707,000000,67.4514,68.1824,67.4514,67.8432,448150.66492735,0
+WTW.US,D,20050708,000000,67.9573,68.3242,67.244,68.1596,601430.32017957,0
+WTW.US,D,20050711,000000,67.9573,68.4304,67.5555,68.3064,305220.50909844,0
+WTW.US,D,20050712,000000,68.1398,68.1398,67.3314,67.5555,291746.80368322,0
+WTW.US,D,20050713,000000,67.5555,69.2646,67.4514,68.5405,291795.19409548,0
+WTW.US,D,20050714,000000,68.1824,69.2458,67.8878,69.0137,272565.04588783,0
+WTW.US,D,20050715,000000,69.0543,69.1396,68.5147,68.6159,212035.69707862,0
+WTW.US,D,20050718,000000,68.3432,68.8709,68.0326,68.4949,235201.59881722,0
+WTW.US,D,20050719,000000,68.4949,68.6575,67.3452,68.2658,257504.53820374,0
+WTW.US,D,20050720,000000,68.2658,68.2658,67.7182,67.8243,135827.85469533,0
+WTW.US,D,20050721,000000,67.5943,67.8878,67.135,67.4921,157216.41691676,0
+WTW.US,D,20050722,000000,67.9979,68.1824,66.8632,67.0754,283259.32699854,0
+WTW.US,D,20050725,000000,67.1994,67.3452,66.8413,66.9296,190450.54880737,0
+WTW.US,D,20050726,000000,66.9078,66.9296,66.4277,66.6836,383547.44828552,0
+WTW.US,D,20050727,000000,66.5745,68.5782,66.2829,68.3064,470497.96219178,0
+WTW.US,D,20050728,000000,68.1398,71.7871,67.6617,71.184,958649.35165822,0
+WTW.US,D,20050729,000000,70.9985,70.9985,68.85,69.1396,518698.84534273,0
+WTW.US,D,20050801,000000,68.9293,69.5979,67.867,69.5761,408389.87618239,0
+WTW.US,D,20050802,000000,69.3262,69.9511,68.8917,69.8895,608580.00359182,0
+WTW.US,D,20050803,000000,70.0145,70.0353,68.5971,68.8093,346808.03590641,0
+WTW.US,D,20050804,000000,68.3838,68.3838,67.6825,68.1596,322634.00057895,0
+WTW.US,D,20050805,000000,68.0128,68.3838,67.7659,68.3838,190600.76071211,0
+WTW.US,D,20050808,000000,68.2856,68.3064,67.0754,67.2867,277553.29088555,0
+WTW.US,D,20050809,000000,67.3452,68.1824,67.135,67.4921,514527.18855199,0
+WTW.US,D,20050810,000000,67.6617,67.8878,66.4663,66.6181,422106.54179254,0
+WTW.US,D,20050811,000000,66.5101,67.0546,66.0984,66.9296,198653.73181998,0
+WTW.US,D,20050812,000000,66.7223,66.9752,66.5527,66.761,120239.08501068,0
+WTW.US,D,20050815,000000,66.761,67.5943,66.6181,67.3452,128296.08865291,0
+WTW.US,D,20050816,000000,67.0942,67.2639,66.5309,66.6836,159419.18880843,0
+WTW.US,D,20050817,000000,66.391,67.1132,66.391,66.7025,255153.57067449,0
+WTW.US,D,20050818,000000,66.7025,67.4028,66.2601,67.3452,305032.99625091,0
+WTW.US,D,20050819,000000,67.3314,67.4286,66.886,67.2867,171075.22936292,0
+WTW.US,D,20050822,000000,67.244,68.2658,67.244,68.1398,180811.7835642,0
+WTW.US,D,20050823,000000,67.9315,68.8917,67.9315,68.8917,314817.94086446,0
+WTW.US,D,20050824,000000,68.8093,69.4968,68.8093,69.0772,420043.90046971,0
+WTW.US,D,20050825,000000,69.1823,69.4968,69.1823,69.4511,341528.44030151,0
+WTW.US,D,20050826,000000,69.3886,69.5979,69.347,69.4511,354096.84175392,0
+WTW.US,D,20050829,000000,69.4511,72.0797,69.4511,71.0392,723588.89154344,0
+WTW.US,D,20050830,000000,70.9985,71.8258,70.8696,71.5332,574478.87681478,0
+WTW.US,D,20050831,000000,71.3933,74.015,71.3933,72.9744,892030.87597225,0
+WTW.US,D,20050901,000000,72.9744,75.2698,72.916,75.0764,646903.19383904,0
+WTW.US,D,20050902,000000,75.0764,76.9372,75.0764,76.102,693757.21051527,0
+WTW.US,D,20050906,000000,77.3548,78.0175,76.6665,77.0007,762151.00945123,0
+WTW.US,D,20050907,000000,76.7905,76.8123,75.3739,75.4315,918262.51195459,0
+WTW.US,D,20050908,000000,75.122,75.1428,73.4972,74.2511,506661.73029164,0
+WTW.US,D,20050909,000000,74.2511,79.2137,74.1231,77.5651,1129723.5728876,0
+WTW.US,D,20050912,000000,77.7725,79.5252,77.6613,78.6691,947758.48449768,0
+WTW.US,D,20050913,000000,77.8775,78.7296,77.8359,78.2277,430739.18971401,0
+WTW.US,D,20050914,000000,78.0879,78.3319,76.4561,76.7309,396784.24230736,0
+WTW.US,D,20050915,000000,76.7487,77.5651,76.5395,77.2696,230886.78705686,0
+WTW.US,D,20050916,000000,77.1872,77.4372,76.7487,77.1237,193952.8048951,0
+WTW.US,D,20050919,000000,77.0414,78.3974,77.0414,78.3319,356830.90004693,0
+WTW.US,D,20050920,000000,78.316,79.1264,77.5443,77.6613,497598.60932772,0
+WTW.US,D,20050921,000000,77.6613,81.1926,77.6613,80.2354,1586314.3322209,0
+WTW.US,D,20050922,000000,79.9587,80.3981,79.547,80.1719,1263537.1766723,0
+WTW.US,D,20050923,000000,80.2771,80.7988,77.8359,77.8577,835818.35519056,0
+WTW.US,D,20050926,000000,77.9767,78.188,75.9969,77.1426,952029.94651372,0
+WTW.US,D,20050927,000000,77.1426,78.2962,76.6257,78.2734,384358.99582456,0
+WTW.US,D,20050928,000000,78.2506,79.6076,77.5651,78.563,669201.09255762,0
+WTW.US,D,20050929,000000,78.6691,79.2296,77.6256,78.4816,207672.494906,0
+WTW.US,D,20050930,000000,78.3974,78.4182,77.5869,78.2962,136691.825181,0
+WTW.US,D,20051003,000000,78.1256,78.3319,76.7905,77.3746,296495.11288679,0
+WTW.US,D,20051004,000000,78.4996,79.9587,78.4996,78.9201,548387.37140129,0
+WTW.US,D,20051005,000000,79.1264,79.3754,78.188,78.3319,467095.51132935,0
+WTW.US,D,20051006,000000,78.3319,78.3319,76.7309,77.0414,348244.62627055,0
+WTW.US,D,20051007,000000,77.0642,77.1872,76.3113,76.6475,210546.68376786,0
+WTW.US,D,20051010,000000,76.6257,76.7309,75.5823,76.357,164507.23903145,0
+WTW.US,D,20051011,000000,76.5196,76.6257,75.6864,76.0216,370018.29552291,0
+WTW.US,D,20051012,000000,75.8937,75.9969,75.122,75.6864,313521.48106918,0
+WTW.US,D,20051013,000000,75.6864,75.7271,74.5655,75.0386,265416.37060917,0
+WTW.US,D,20051014,000000,74.9166,75.4543,74.6459,75.2093,262588.5558924,0
+WTW.US,D,20051017,000000,75.0604,75.7677,74.3324,74.8948,162394.19102918,0
+WTW.US,D,20051018,000000,74.746,75.6457,74.5853,75.0604,184027.72971269,0
+WTW.US,D,20051019,000000,74.9166,76.1664,74.6835,75.7885,776250.76582513,0
+WTW.US,D,20051020,000000,75.7885,75.8937,74.2719,74.3701,354290.40340299,0
+WTW.US,D,20051021,000000,74.4326,75.2698,74.4326,75.2698,255824.98764469,0
+WTW.US,D,20051024,000000,75.3739,77.7725,75.3739,77.6613,258510.65552543,0
+WTW.US,D,20051025,000000,77.7487,78.4182,76.9372,76.9372,392225.4622185,0
+WTW.US,D,20051026,000000,77.0642,77.9767,76.9144,77.2934,348582.35102282,0
+WTW.US,D,20051027,000000,77.3548,78.7088,77.0414,77.1237,228104.33835158,0
+WTW.US,D,20051028,000000,77.1426,77.6831,77.0205,77.3152,294528.2442549,0
+WTW.US,D,20051031,000000,77.3548,78.0175,76.9372,77.4372,274625.67094347,0
+WTW.US,D,20051101,000000,77.4768,78.2734,77.329,77.7487,440042.24647208,0
+WTW.US,D,20051102,000000,77.7487,78.3746,77.085,77.5869,316254.5312286,0
+WTW.US,D,20051103,000000,77.1426,77.1654,75.1666,76.2895,892702.29294243,0
+WTW.US,D,20051104,000000,76.2696,76.6475,75.7479,76.6039,448342.21030923,0
+WTW.US,D,20051107,000000,76.357,77.208,75.6041,77.0414,327385.33418328,0
+WTW.US,D,20051108,000000,76.7905,77.4768,76.3312,77.1426,318561.14087993,0
+WTW.US,D,20051109,000000,75.0992,77.1426,75.0604,75.9165,580090.14837042,0
+WTW.US,D,20051110,000000,76.0614,77.085,75.9165,77.085,1576147.3049772,0
+WTW.US,D,20051111,000000,77.208,78.6463,77.1654,78.5422,695244.20755884,0
+WTW.US,D,20051114,000000,78.5234,78.5858,77.9381,78.2277,525892.88663288,0
+WTW.US,D,20051115,000000,78.2506,78.4996,77.7487,78.0879,422588.42964801,0
+WTW.US,D,20051116,000000,78.2962,78.9995,78.188,78.4996,368342.77749822,0
+WTW.US,D,20051117,000000,78.4996,79.3556,78.3746,79.1711,280814.60304554,0
+WTW.US,D,20051118,000000,79.3556,80.7988,79.3556,80.2771,528676.34347175,0
+WTW.US,D,20051121,000000,80.1065,81.2759,79.8148,81.0418,347910.93405264,0
+WTW.US,D,20051122,000000,80.7988,80.7988,79.792,80.1065,519322.88003423,0
+WTW.US,D,20051123,000000,80.2533,80.8762,79.6254,79.8803,342491.20787887,0
+WTW.US,D,20051125,000000,79.1264,80.3118,79.1264,79.9587,90696.738322491,0
+WTW.US,D,20051128,000000,80.4824,80.4824,78.1504,78.4182,317262.66481746,0
+WTW.US,D,20051129,000000,78.4578,78.8983,76.9809,77.208,615197.39246915,0
+WTW.US,D,20051130,000000,77.3152,78.2962,77.208,77.7487,486138.14668948,0
+WTW.US,D,20051201,000000,78.0879,78.5858,77.9173,78.2734,428967.89899837,0
+WTW.US,D,20051202,000000,77.7725,78.5234,77.3548,78.188,247432.27551736,0
+WTW.US,D,20051205,000000,78.188,79.1483,77.0642,78.6076,266283.3654956,0
+WTW.US,D,20051206,000000,78.6265,79.9775,78.6265,78.9995,322541.25228877,0
+WTW.US,D,20051207,000000,78.9597,79.6452,78.5422,78.8596,205561.46317091,0
+WTW.US,D,20051208,000000,78.9597,78.9597,78.2069,78.6463,159278.05010599,0
+WTW.US,D,20051209,000000,78.6076,78.8159,77.2516,77.6058,388052.79729417,0
+WTW.US,D,20051212,000000,77.6613,78.1682,76.6257,77.1426,232659.08590609,0
+WTW.US,D,20051213,000000,77.1237,77.705,76.7715,77.5869,184361.42193061,0
+WTW.US,D,20051214,000000,77.5651,79.1483,77.5651,78.4182,317882.66697461,0
+WTW.US,D,20051215,000000,78.2962,78.2962,77.1237,77.457,208823.78346448,0
+WTW.US,D,20051216,000000,77.6613,78.0433,77.3548,77.6613,201916.05211356,0
+WTW.US,D,20051219,000000,77.5225,78.439,77.3965,77.6455,201678.13258659,0
+WTW.US,D,20051220,000000,77.5651,77.5651,75.7479,76.8123,224312.74792385,0
+WTW.US,D,20051221,000000,76.9809,78.1256,76.9809,77.3746,266618.0658471,0
+WTW.US,D,20051222,000000,77.5225,77.6613,76.226,76.9809,240620.31685738,0
+WTW.US,D,20051223,000000,76.9144,77.4144,76.9144,77.4144,110503.53894298,0
+WTW.US,D,20051227,000000,77.1872,77.5443,76.9809,77.329,149924.58666848,0
+WTW.US,D,20051228,000000,77.0205,77.7487,76.9372,77.5651,229637.70954025,0
+WTW.US,D,20051229,000000,77.5651,78.1504,77.0999,77.3548,144749.83695682,0
+WTW.US,D,20051230,000000,77.0414,77.3746,76.5196,77.0205,100289.12942057,0
+WTW.US,D,20060103,000000,77.2516,77.6058,75.4781,76.2895,373473.16933197,0
+WTW.US,D,20060104,000000,76.2895,77.3746,76.1258,77.085,227817.02027876,0
+WTW.US,D,20060105,000000,77.085,77.085,75.6864,75.9165,280239.96689988,0
+WTW.US,D,20060106,000000,76.1258,76.1258,74.999,74.999,311125.14752844,0
+WTW.US,D,20060109,000000,74.999,78.316,74.999,78.0433,680332.9036459,0
+WTW.US,D,20060110,000000,77.9767,78.0641,76.7309,77.2516,315199.01536105,0
+WTW.US,D,20060111,000000,77.2516,77.8577,76.7487,76.8945,515294.37821312,0
+WTW.US,D,20060112,000000,77.7725,78.5234,77.457,78.2506,560329.72189502,0
+WTW.US,D,20060113,000000,78.1087,78.7088,77.6613,77.8775,596350.33502526,0
+WTW.US,D,20060117,000000,77.6256,77.705,76.3768,76.7487,277071.40303007,0
+WTW.US,D,20060118,000000,76.7487,76.7487,75.4781,75.8362,193284.41232568,0
+WTW.US,D,20060119,000000,75.8749,75.8749,73.6242,73.8533,773087.24262326,0
+WTW.US,D,20060120,000000,73.9783,74.015,71.9766,72.4963,647906.28675997,0
+WTW.US,D,20060123,000000,72.8108,73.2264,71.7306,72.2434,507956.17381975,0
+WTW.US,D,20060124,000000,72.4329,73.6807,72.4329,73.4972,744883.6973411,0
+WTW.US,D,20060125,000000,73.8533,74.3701,73.8096,74.0358,683588.16700435,0
+WTW.US,D,20060126,000000,74.2263,74.3324,73.6242,74.015,454958.59105297,0
+WTW.US,D,20060127,000000,74.0794,74.8948,73.9148,74.1231,450690.1534377,0
+WTW.US,D,20060130,000000,74.3324,74.7857,74.2263,74.3701,831786.82896868,0
+WTW.US,D,20060131,000000,74.3701,74.3919,72.2007,72.3753,590597.92476719,0
+WTW.US,D,20060201,000000,72.3922,72.668,71.0611,72.1413,790398.91261131,0
+WTW.US,D,20060202,000000,72.1413,72.4111,71.5332,71.7306,499417.28232204,0
+WTW.US,D,20060203,000000,71.7306,72.1641,71.5163,71.7068,230742.62395365,0
+WTW.US,D,20060206,000000,72.0212,72.6223,71.5758,72.0212,196399.54511528,0
+WTW.US,D,20060207,000000,72.1413,73.0568,72.0391,72.9546,376877.63646157,0
+WTW.US,D,20060208,000000,73.3703,74.8552,73.0151,74.3096,445756.34765379,0
+WTW.US,D,20060209,000000,74.7252,75.2698,71.5758,72.5162,867953.62146931,0
+WTW.US,D,20060210,000000,72.6432,73.035,71.8486,72.6005,575966.88199195,0
+WTW.US,D,20060213,000000,72.6005,73.2055,71.436,71.4736,537403.75595058,0
+WTW.US,D,20060214,000000,71.3933,71.3933,70.4322,70.9093,973516.29769325,0
+WTW.US,D,20060215,000000,70.8894,72.7632,70.7228,72.7066,838407.24224678,0
+WTW.US,D,20060216,000000,72.6432,73.2483,72.2881,72.9744,696682.81419015,0
+WTW.US,D,20060217,000000,72.9744,74.877,72.8316,73.4972,544263.09688924,0
+WTW.US,D,20060221,000000,73.4744,73.9386,72.4567,72.9546,840085.78467224,0
+WTW.US,D,20060222,000000,73.2483,73.7898,72.9348,72.9546,481242.64998193,0
+WTW.US,D,20060223,000000,73.035,73.1867,72.7066,72.9348,321581.50911217,0
+WTW.US,D,20060224,000000,72.9744,73.0985,72.0589,72.6878,339327.68467701,0
+WTW.US,D,20060227,000000,72.6223,73.2264,72.5162,72.9348,358462.06019372,0
+WTW.US,D,20060228,000000,72.9744,73.4109,71.6642,71.809,476303.80353007,0
+WTW.US,D,20060301,000000,72.0212,73.035,71.8684,72.9744,572223.68197648,0
+WTW.US,D,20060302,000000,72.9943,73.3911,72.668,72.9546,438653.03838662,0
+WTW.US,D,20060303,000000,72.6223,73.1481,72.6005,72.7632,216355.54950692,0
+WTW.US,D,20060306,000000,72.6223,72.6432,70.6841,71.5332,403160.68725694,0
+WTW.US,D,20060307,000000,71.5332,71.5332,70.5988,70.8111,215870.63725067,0
+WTW.US,D,20060308,000000,70.6603,70.8289,70.078,70.2625,317549.98289029,0
+WTW.US,D,20060309,000000,70.2,70.2,69.2646,69.8687,398798.49321791,0
+WTW.US,D,20060310,000000,69.9769,70.5572,69.8895,70.3666,297935.73578528,0
+WTW.US,D,20060313,000000,70.5572,71.6174,70.5124,70.8111,262394.99424333,0
+WTW.US,D,20060314,000000,70.6603,71.308,70.5124,71.0203,184412.83674364,0
+WTW.US,D,20060315,000000,71.0392,71.6174,70.9717,71.5332,196112.22704245,0
+WTW.US,D,20060316,000000,71.7306,72.4329,71.0392,71.0392,374338.14795121,0
+WTW.US,D,20060317,000000,71.1393,71.1393,69.9322,70.1603,546470.90944885,0
+WTW.US,D,20060320,000000,70.3865,70.6603,69.7655,70.0353,181434.81012213,0
+WTW.US,D,20060321,000000,69.8469,69.9977,69.2646,69.4511,231074.29990439,0
+WTW.US,D,20060322,000000,69.347,69.7655,68.4949,68.7191,348677.11558017,0
+WTW.US,D,20060323,000000,68.5782,69.225,68.4096,69.2032,704167.19795391,0
+WTW.US,D,20060324,000000,69.3688,70.5314,69.347,70.5314,334147.89429741,0
+WTW.US,D,20060327,000000,70.4758,71.1393,69.9322,71.0203,351268.01890356,0
+WTW.US,D,20060328,000000,70.9291,71.1602,70.5988,70.6841,666852.14129556,0
+WTW.US,D,20060329,000000,70.333,70.9985,70.2625,70.9093,198894.67574773,0
+WTW.US,D,20060330,000000,70.7902,71.3705,70.7902,71.1393,235729.86081777,0
+WTW.US,D,20060331,000000,70.9717,71.5332,70.9717,71.436,700184.0621443,0
+WTW.US,D,20060403,000000,71.436,73.3911,71.3308,72.3535,928242.02635079,0
+WTW.US,D,20060404,000000,72.4567,73.5835,72.3317,73.0786,1236054.4469062,0
+WTW.US,D,20060405,000000,73.6807,73.7898,73.1867,73.3703,227529.70220593,0
+WTW.US,D,20060406,000000,73.3911,73.3911,72.7424,73.2055,458461.85527428,0
+WTW.US,D,20060407,000000,73.2264,73.2869,72.7216,72.7424,390547.92792661,0
+WTW.US,D,20060410,000000,72.8108,72.9348,72.0391,72.1819,242107.31390096,0
+WTW.US,D,20060411,000000,71.8486,72.0391,71.436,71.6174,115442.38539484,0
+WTW.US,D,20060412,000000,71.551,71.7306,70.9499,71.2634,443497.12028113,0
+WTW.US,D,20060413,000000,71.436,71.5163,71.1027,71.308,101054.30281451,0
+WTW.US,D,20060417,000000,73.8096,73.8096,72.5549,72.6005,250119.95966528,0
+WTW.US,D,20060418,000000,72.6005,74.0566,72.4111,73.7025,185511.70235551,0
+WTW.US,D,20060419,000000,73.7214,74.6459,73.5835,74.6459,225660.62253216,0
+WTW.US,D,20060420,000000,74.4981,74.7857,73.895,74.5199,193188.63963473,0
+WTW.US,D,20060421,000000,74.6459,75.0208,73.8533,73.9783,261533.04002485,0
+WTW.US,D,20060424,000000,74.1231,74.2719,72.7066,73.895,262108.6843041,0
+WTW.US,D,20060425,000000,74.1013,74.1013,72.3317,72.6878,243836.26300587,0
+WTW.US,D,20060426,000000,72.7066,73.1669,72.4111,72.6878,317309.03896255,0
+WTW.US,D,20060427,000000,72.8108,73.3911,72.3753,73.0985,333137.74444136,0
+WTW.US,D,20060428,000000,73.0985,73.5835,72.6878,73.2869,200475.42921507,0
+WTW.US,D,20060501,000000,73.4972,73.8314,72.3069,72.9943,390884.6445453,0
+WTW.US,D,20060502,000000,72.9744,73.3504,72.7424,72.8742,600761.92761016,0
+WTW.US,D,20060503,000000,72.916,73.4109,72.3753,72.5549,386616.20693003,0
+WTW.US,D,20060504,000000,72.2434,72.2434,70.5314,71.1989,914762.27213404,0
+WTW.US,D,20060505,000000,71.1027,71.8258,70.1207,70.455,744118.52394716,0
+WTW.US,D,20060508,000000,70.4758,71.2862,70.4758,70.9985,438508.87528342,0
+WTW.US,D,20060509,000000,72.4329,72.6432,71.2405,71.5332,867760.05982026,0
+WTW.US,D,20060510,000000,71.6174,72.0212,71.4518,71.809,604116.9961939,0
+WTW.US,D,20060511,000000,71.809,72.7632,71.686,72.0212,511505.81218615,0
+WTW.US,D,20060512,000000,71.929,72.2653,71.4965,71.7871,492466.2012268,0
+WTW.US,D,20060515,000000,71.4965,71.929,71.308,71.8258,254192.8193643,0
+WTW.US,D,20060516,000000,71.8258,73.0568,71.5163,72.9943,514335.6431701,0
+WTW.US,D,20060517,000000,72.7632,73.2661,72.534,72.5549,537117.44601133,0
+WTW.US,D,20060518,000000,72.7216,73.2055,72.6005,72.8316,358031.58715127,0
+WTW.US,D,20060519,000000,72.8108,72.9744,72.6223,72.6878,384839.87554645,0
+WTW.US,D,20060522,000000,72.6878,73.4327,72.0589,72.4963,323978.8507865,0
+WTW.US,D,20060523,000000,72.8108,73.0985,72.2653,72.8316,155344.31284223,0
+WTW.US,D,20060524,000000,72.7216,72.7424,71.9994,71.9994,373473.16933197,0
+WTW.US,D,20060525,000000,72.2007,73.3703,72.2007,73.2264,213381.55541976,0
+WTW.US,D,20060526,000000,73.2869,73.2869,72.5549,72.668,313235.17112993,0
+WTW.US,D,20060530,000000,72.3535,72.5787,71.6174,71.7871,215489.56275408,0
+WTW.US,D,20060531,000000,72.2653,72.6878,71.7306,72.4567,216208.36200294,0
+WTW.US,D,20060601,000000,72.4567,73.3911,72.3317,73.3097,171988.59839444,0
+WTW.US,D,20060602,000000,73.3703,73.8762,72.9943,73.3703,402922.76772997,0
+WTW.US,D,20060605,000000,73.3703,73.3911,71.8258,72.1819,259278.85332014,0
+WTW.US,D,20060606,000000,72.2881,72.7424,70.9291,71.5758,276640.92998762,0
+WTW.US,D,20060607,000000,71.4736,71.809,70.8894,70.9093,476399.57622101,0
+WTW.US,D,20060608,000000,70.9985,71.4161,70.6384,70.7902,482536.08537645,0
+WTW.US,D,20060609,000000,71.308,71.308,70.7902,70.8477,726659.66645514,0
+WTW.US,D,20060612,000000,70.8477,70.9093,70.2,70.2,275438.22661611,0
+WTW.US,D,20060613,000000,70.2625,70.7039,69.5979,69.6604,272610.41189933,0
+WTW.US,D,20060614,000000,69.6604,69.7854,68.3242,68.365,243259.61059303,0
+WTW.US,D,20060615,000000,68.4949,69.8687,68.4949,69.7021,313666.65230597,0
+WTW.US,D,20060616,000000,69.7437,69.7655,68.8301,68.8301,139087.15058814,0
+WTW.US,D,20060619,000000,68.8709,68.9125,68.3432,68.3432,227047.81435045,0
+WTW.US,D,20060620,000000,68.365,68.9293,68.0326,68.365,300860.33132658,0
+WTW.US,D,20060621,000000,68.0714,68.5147,67.7837,68.244,202587.46908375,0
+WTW.US,D,20060622,000000,68.5971,68.7865,67.6825,67.8878,275393.8687382,0
+WTW.US,D,20060623,000000,67.8878,68.1596,67.2639,67.5943,228533.80326044,0
+WTW.US,D,20060626,000000,67.5943,67.7659,67.3651,67.6617,197791.7776015,0
+WTW.US,D,20060627,000000,67.7659,67.9097,67.0546,67.2232,396299.33005111,0
+WTW.US,D,20060628,000000,66.9296,67.0189,66.4863,66.8046,278511.01779497,0
+WTW.US,D,20060629,000000,66.9752,67.5943,66.8205,67.5139,268581.91007822,0
+WTW.US,D,20060630,000000,67.6617,67.9771,66.8413,66.9296,418411.73218934,0
+WTW.US,D,20060703,000000,66.8205,67.4921,66.3057,67.4921,258363.46802145,0
+WTW.US,D,20060705,000000,67.135,67.5555,66.8205,67.4514,196596.13116511,0
+WTW.US,D,20060706,000000,67.4286,67.9315,67.135,67.7182,232275.99514232,0
+WTW.US,D,20060707,000000,67.5555,67.5555,66.0984,66.8413,386183.71762041,0
+WTW.US,D,20060710,000000,66.886,67.135,66.761,66.9514,113289.01204902,0
+WTW.US,D,20060711,000000,66.9296,66.9514,66.1132,66.1986,301819.06636959,0
+WTW.US,D,20060712,000000,65.9912,66.4863,65.9912,66.3285,262011.90347956,0
+WTW.US,D,20060713,000000,66.3057,66.5101,65.9912,66.1986,179662.5112729,0
+WTW.US,D,20060714,000000,66.1986,66.2829,65.0737,65.7204,189784.17250513,0
+WTW.US,D,20060717,000000,65.8474,65.907,65.1313,65.4279,260094.43339353,0
+WTW.US,D,20060718,000000,65.4447,66.2392,65.2612,65.9912,147717.78224245,0
+WTW.US,D,20060719,000000,66.0577,67.0378,66.0577,66.3711,188967.58429814,0
+WTW.US,D,20060720,000000,66.2392,66.4277,65.2612,66.0984,226714.12213253,0
+WTW.US,D,20060721,000000,66.1132,66.5309,65.8861,66.1986,102587.67400319,0
+WTW.US,D,20060724,000000,66.5745,67.4742,66.4069,67.3314,89829.743436064,0
+WTW.US,D,20060725,000000,67.4921,67.7401,67.3452,67.5347,117839.72706917,0
+WTW.US,D,20060726,000000,67.867,69.8469,67.5753,68.8917,375103.32134516,0
+WTW.US,D,20060727,000000,68.8709,69.0772,68.2856,68.4304,148487.99630434,0
+WTW.US,D,20060728,000000,68.4532,68.8093,67.6399,68.0475,255824.98764469,0
+WTW.US,D,20060731,000000,67.9771,68.1596,67.7401,67.8243,128390.85321026,0
+WTW.US,D,20060801,000000,67.7401,67.9097,67.135,67.7401,213330.14060672,0
+WTW.US,D,20060802,000000,67.8432,69.4084,67.8243,69.347,208152.3664943,0
+WTW.US,D,20060803,000000,72.9744,75.7885,72.9744,75.4543,1052029.7415943,0
+WTW.US,D,20060804,000000,75.5615,76.5395,74.6459,75.5823,487764.26616831,0
+WTW.US,D,20060807,000000,75.6041,77.2696,75.5823,75.7885,682534.66740398,0
+WTW.US,D,20060808,000000,75.7271,76.3966,74.5417,75.3303,421912.98014347,0
+WTW.US,D,20060809,000000,75.3303,76.2696,75.3303,75.9572,155056.9947694,0
+WTW.US,D,20060810,000000,76.0614,76.2042,75.7271,76.1854,253667.5817645,0
+WTW.US,D,20060811,000000,76.0792,76.7091,75.7092,76.0614,126665.9366397,0
+WTW.US,D,20060814,000000,76.0792,76.4998,75.1854,75.3124,189301.27651606,0
+WTW.US,D,20060815,000000,75.7479,76.1854,75.4315,76.0415,157313.19774129,0
+WTW.US,D,20060816,000000,76.102,76.8321,76.0415,76.8321,110262.59501523,0
+WTW.US,D,20060817,000000,76.5573,76.9591,76.4184,76.6475,178462.83230214,0
+WTW.US,D,20060818,000000,76.6665,76.9372,76.3113,76.6257,120526.4030835,0
+WTW.US,D,20060821,000000,76.6475,77.0999,76.1516,76.357,88105.834999101,0
+WTW.US,D,20060822,000000,76.3113,76.5395,75.7885,76.0415,93955.026081712,0
+WTW.US,D,20060823,000000,76.226,76.357,75.3739,75.8937,234819.51618703,0
+WTW.US,D,20060824,000000,76.5573,76.8945,76.0614,76.1258,267913.51750879,0
+WTW.US,D,20060825,000000,75.8937,76.6257,75.7677,75.8937,92470.045305309,0
+WTW.US,D,20060828,000000,75.8749,76.6039,75.8749,76.102,119757.1971552,0
+WTW.US,D,20060829,000000,75.9969,76.102,74.9384,75.3303,205657.23586185,0
+WTW.US,D,20060830,000000,76.8321,76.8321,74.999,75.6864,132706.6731042,0
+WTW.US,D,20060831,000000,75.977,76.102,75.5227,75.5227,98559.172182071,0
+WTW.US,D,20060901,000000,75.5227,76.2468,75.5227,75.9572,76450.8025782,0
+WTW.US,D,20060905,000000,75.8749,76.2696,74.8552,75.2519,182494.35852403,0
+WTW.US,D,20060906,000000,74.8948,75.4989,74.877,75.1666,133330.70779571,0
+WTW.US,D,20060907,000000,75.1666,75.4781,74.746,74.8324,104747.09615054,0
+WTW.US,D,20060908,000000,74.8552,75.4136,74.8552,75.0992,69209.379009363,0
+WTW.US,D,20060911,000000,75.0604,75.0604,74.3701,74.6835,232034.04308099,0
+WTW.US,D,20060912,000000,74.6835,75.5227,74.6231,75.1428,394434.2829117,0
+WTW.US,D,20060913,000000,75.2093,76.4561,75.2093,75.9969,136643.43476873,0
+WTW.US,D,20060914,000000,76.0216,76.8945,75.8362,76.6475,227334.12428969,0
+WTW.US,D,20060915,000000,76.6475,78.7088,76.6475,78.563,434288.82808041,0
+WTW.US,D,20060918,000000,78.563,79.1483,78.3974,78.9995,283641.40962872,0
+WTW.US,D,20060919,000000,78.9787,79.0203,77.4996,78.0879,192327.69354984,0
+WTW.US,D,20060920,000000,78.6463,78.9995,78.1256,78.2069,165848.05670464,0
+WTW.US,D,20060921,000000,78.3974,78.7495,78.1504,78.1504,233232.71391815,0
+WTW.US,D,20060922,000000,77.9767,78.0433,77.0205,77.2934,89929.548661362,0
+WTW.US,D,20060925,000000,77.5869,77.9609,77.5443,77.7487,103642.18173714,0
+WTW.US,D,20060926,000000,77.4996,78.0641,77.208,77.8359,324169.38803479,0
+WTW.US,D,20060927,000000,77.457,80.6421,77.457,80.4824,625221.26474326,0
+WTW.US,D,20060928,000000,80.4824,82.4613,80.3118,81.9455,823636.06890269,0
+WTW.US,D,20060929,000000,81.9604,81.9604,78.4816,79.2296,654620.45646182,0
+WTW.US,D,20061002,000000,79.1264,79.4816,78.6076,78.7911,349592.50087887,0
+WTW.US,D,20061003,000000,78.8159,79.5698,78.6076,79.0599,278942.49897101,0
+WTW.US,D,20061004,000000,78.7703,80.0419,78.4182,79.7533,311366.09145617,0
+WTW.US,D,20061005,000000,79.6452,80.2771,79.6452,80.0866,162348.82501768,0
+WTW.US,D,20061006,000000,79.8803,80.3297,79.6254,80.1065,175539.24489443,0
+WTW.US,D,20061009,000000,79.9587,80.2533,79.3327,80.0419,185802.0448291,0
+WTW.US,D,20061010,000000,80.2771,80.6649,79.1036,79.7533,259997.652569,0
+WTW.US,D,20061011,000000,79.3327,79.3972,77.7725,79.0431,212325.03141862,0
+WTW.US,D,20061012,000000,79.1264,79.4597,78.7495,79.2524,274052.04293141,0
+WTW.US,D,20061013,000000,79.3972,80.5876,79.1929,80.0866,182494.35852403,0
+WTW.US,D,20061016,000000,80.1481,81.018,80.1481,80.7304,132566.54253535,0
+WTW.US,D,20061017,000000,80.7066,80.7066,79.5846,79.5846,239855.14346342,0
+WTW.US,D,20061018,000000,79.5846,79.5846,78.3974,78.7088,221718.82019969,0
+WTW.US,D,20061019,000000,78.4578,78.4578,77.705,77.9966,164173.54681354,0
+WTW.US,D,20061020,000000,77.8975,78.7088,77.7307,78.2962,85512.915408533,0
+WTW.US,D,20061023,000000,77.9767,79.0599,77.6058,78.7911,94769.598021517,0
+WTW.US,D,20061024,000000,78.7911,79.0431,78.563,78.7088,113379.74407202,0
+WTW.US,D,20061025,000000,78.563,79.4597,77.6058,79.2524,203400.02475638,0
+WTW.US,D,20061026,000000,79.2524,79.3556,76.6475,78.7495,415106.06215144,0
+WTW.US,D,20061027,000000,78.9201,79.0203,77.9381,78.2069,259180.05622843,0
+WTW.US,D,20061030,000000,79.6452,80.7988,79.0798,79.3099,174289.15924424,0
+WTW.US,D,20061031,000000,78.8159,79.9021,78.7088,79.2921,183352.28020815,0
+WTW.US,D,20061101,000000,79.1483,80.0648,78.9995,79.3099,168150.63382162,0
+WTW.US,D,20061102,000000,79.7533,80.9972,79.7533,80.5488,231412.02465666,0
+WTW.US,D,20061103,000000,82.1469,82.1469,80.4635,81.2313,143306.18965756,0
+WTW.US,D,20061106,000000,81.4416,82.1925,81.0865,81.1509,168197.0079667,0
+WTW.US,D,20061107,000000,81.1757,82.128,81.1509,81.9822,109734.33301467,0
+WTW.US,D,20061108,000000,81.4624,82.7728,81.0418,82.1925,88248.98996872,0
+WTW.US,D,20061109,000000,82.1469,82.5704,81.7312,82.4017,92996.291038699,0
+WTW.US,D,20061110,000000,82.1925,84.5909,82.0427,83.967,242495.44533267,0
+WTW.US,D,20061113,000000,84.213,84.213,83.0466,83.1735,206902.2808441,0
+WTW.US,D,20061114,000000,83.0286,83.4433,82.9236,83.1249,236111.94344796,0
+WTW.US,D,20061115,000000,83.36,84.1684,82.4405,82.7559,265129.05253634,0
+WTW.US,D,20061116,000000,82.987,83.3828,82.1925,82.5893,100814.36702037,0
+WTW.US,D,20061117,000000,82.9008,84.1684,82.9008,83.8133,280138.14540741,0
+WTW.US,D,20061120,000000,83.6526,84.1466,83.4225,83.5871,233186.33977307,0
+WTW.US,D,20061121,000000,83.5019,83.8331,83.0078,83.1924,214914.92660843,0
+WTW.US,D,20061122,000000,83.1735,83.7577,82.7559,83.3828,202106.58936186,0
+WTW.US,D,20061124,000000,83.3997,84.0256,83.3163,83.8808,88776.243835698,0
+WTW.US,D,20061127,000000,83.9214,83.9869,82.9672,83.1487,265416.37060917,0
+WTW.US,D,20061128,000000,83.0286,83.4433,82.6706,83.0832,218846.64760501,0
+WTW.US,D,20061129,000000,83.107,84.2756,83.107,84.092,152945.96303431,0
+WTW.US,D,20061130,000000,83.8133,84.5681,83.7577,83.9432,227771.65426726,0
+WTW.US,D,20061201,000000,83.9869,84.2756,83.36,83.5247,232086.46602761,0
+WTW.US,D,20061204,000000,83.4225,84.8578,83.4225,84.6545,111941.13744071,0
+WTW.US,D,20061205,000000,84.8191,86.5302,84.7755,86.2614,261196.32340617,0
+WTW.US,D,20061206,000000,85.9023,87.0451,85.692,86.5758,225799.74496743,0
+WTW.US,D,20061207,000000,86.4677,86.5094,85.8229,85.9857,216447.28966351,0
+WTW.US,D,20061208,000000,86.0075,86.0075,85.1554,85.2397,180521.44109061,0
+WTW.US,D,20061211,000000,85.2576,86.1136,84.6327,85.0691,229589.31912799,0
+WTW.US,D,20061212,000000,84.9629,85.9023,84.8836,85.5333,147384.09002452,0
+WTW.US,D,20061213,000000,85.8229,85.942,85.317,85.3786,172754.77992198,0
+WTW.US,D,20061214,000000,85.2178,85.8011,85.0691,85.2397,146138.03690869,0
+WTW.US,D,20061215,000000,85.4192,85.7099,85.1772,85.4887,110600.31976751,0
+WTW.US,D,20061218,000000,85.446,86.4677,84.9629,85.0056,181434.81012213,0
+WTW.US,D,20061219,000000,85.0879,85.4688,84.092,84.6099,263545.27466823,0
+WTW.US,D,20061220,000000,85.1772,85.4688,83.5019,83.7161,304744.67004449,0
+WTW.US,D,20061221,000000,83.8808,84.4233,82.9236,83.3163,188249.79318287,0
+WTW.US,D,20061222,000000,83.0832,83.9016,83.0832,83.5019,114196.332279,0
+WTW.US,D,20061226,000000,83.6526,84.2577,83.5643,84.213,79996.408410248,0
+WTW.US,D,20061227,000000,83.7935,83.9869,83.4651,83.6755,217072.3324886,0
+WTW.US,D,20061228,000000,83.7935,84.1278,83.3997,83.5871,116880.99202616,0
+WTW.US,D,20061229,000000,83.5871,83.6327,82.0655,82.7946,206664.36131713,0
+WTW.US,D,20070103,000000,83.3163,84.6327,83.3163,84.0256,365798.24831992,0
+WTW.US,D,20070104,000000,83.7399,84.4461,83.6973,84.2348,167816.9416037,0
+WTW.US,D,20070105,000000,83.9214,84.0087,83.1924,83.36,164463.88928713,0
+WTW.US,D,20070108,000000,83.36,83.3828,82.5009,82.7946,226228.2017427,0
+WTW.US,D,20070109,000000,82.7946,83.1249,81.7729,81.9455,204169.23068468,0
+WTW.US,D,20070110,000000,81.8364,81.9455,80.529,80.9972,392943.25333376,0
+WTW.US,D,20070111,000000,80.9436,81.882,80.9436,81.3761,306181.26040863,0
+WTW.US,D,20070112,000000,81.3335,83.6526,81.2313,83.4225,259229.45477429,0
+WTW.US,D,20070116,000000,83.8331,84.2984,83.7161,84.1278,200336.30677981,0
+WTW.US,D,20070117,000000,84.2348,84.5265,83.7935,84.1138,151076.88336055,0
+WTW.US,D,20070118,000000,84.1138,84.341,83.8133,84.2577,275633.80453234,0
+WTW.US,D,20070119,000000,83.967,85.5531,83.7577,85.4192,218029.05126444,0
+WTW.US,D,20070122,000000,85.2178,85.4688,84.7755,85.2178,283064.75721589,0
+WTW.US,D,20070123,000000,84.7577,85.572,84.4461,85.5333,315587.14679276,0
+WTW.US,D,20070124,000000,85.5899,86.5758,84.4819,86.1523,459898.44563842,0
+WTW.US,D,20070125,000000,86.1136,86.1136,84.5909,84.9451,570065.26796272,0
+WTW.US,D,20070126,000000,84.6327,85.2576,83.9214,84.5463,725892.47679401,0
+WTW.US,D,20070129,000000,84.5681,85.2744,84.3807,84.5265,176067.506895,0
+WTW.US,D,20070130,000000,84.7339,85.3786,84.5265,85.2397,279470.76097158,0
+WTW.US,D,20070131,000000,85.4887,85.4887,84.4461,85.196,153813.96605432,0
+WTW.US,D,20070201,000000,85.4004,86.4677,85.4004,85.9857,295345.84059547,0
+WTW.US,D,20070202,000000,85.8855,87.1135,85.7793,86.7544,191175.39685777,0
+WTW.US,D,20070205,000000,86.6899,87.4468,86.6899,87.4468,153618.38813809,0
+WTW.US,D,20070206,000000,87.423,87.423,86.3764,86.7544,226424.78779253,0
+WTW.US,D,20070207,000000,86.7544,86.7544,85.9241,85.942,258318.10200995,0
+WTW.US,D,20070208,000000,85.4887,86.8635,84.6723,85.1316,483160.12006795,0
+WTW.US,D,20070209,000000,85.2576,85.8011,83.7935,84.1278,286089.15798249,0
+WTW.US,D,20070212,000000,84.1684,84.5681,83.8133,84.1138,561771.3529271,0
+WTW.US,D,20070213,000000,84.0256,85.0254,84.0256,84.3807,156134.6895759,0
+WTW.US,D,20070214,000000,84.4233,85.4887,84.3608,85.1772,245512.78916415,0
+WTW.US,D,20070215,000000,85.3786,86.7544,85.3578,85.4887,534669.69765757,0
+WTW.US,D,20070216,000000,85.4887,85.692,85.1772,85.3786,190356.7923836,0
+WTW.US,D,20070220,000000,85.3578,85.572,85.0254,85.1098,514574.57083067,0
+WTW.US,D,20070221,000000,85.2397,85.317,84.2984,84.4233,335441.32969193,0
+WTW.US,D,20070222,000000,84.6951,84.9629,83.6973,83.8579,290070.27752493,0
+WTW.US,D,20070223,000000,83.7161,83.967,82.7132,82.8779,428967.89899837,0
+WTW.US,D,20070226,000000,83.36,83.8133,82.5009,82.5704,313700.92884799,0
+WTW.US,D,20070227,000000,82.5704,83.237,81.4029,82.1667,869536.39120384,0
+WTW.US,D,20070228,000000,82.1667,82.9236,81.5874,82.6914,244746.60763662,0
+WTW.US,D,20070301,000000,82.0427,83.5425,81.7084,83.0078,251198.66260537,0
+WTW.US,D,20070302,000000,82.7728,83.1924,82.255,82.3581,168056.87739785,0
+WTW.US,D,20070305,000000,82.1469,82.1469,81.3137,81.3335,167575.99767596,0
+WTW.US,D,20070306,000000,81.9822,82.5267,81.5874,82.002,240524.54416643,0
+WTW.US,D,20070307,000000,82.5267,83.9214,82.3145,83.5019,290550.14911323,0
+WTW.US,D,20070308,000000,83.5643,84.1912,83.3163,83.4651,116544.27540748,0
+WTW.US,D,20070309,000000,83.6526,84.1138,83.2777,83.3382,85899.03057307,0
+WTW.US,D,20070312,000000,83.36,83.36,81.7948,81.8146,407094.4245207,0
+WTW.US,D,20070313,000000,81.8364,81.9216,81.1926,81.5249,480717.41238213,0
+WTW.US,D,20070314,000000,81.4197,82.5893,81.4197,82.0427,374768.62099366,0
+WTW.US,D,20070315,000000,81.9018,83.3828,81.9018,83.1249,284172.69603006,0
+WTW.US,D,20070316,000000,83.1249,83.5247,82.4017,82.858,223834.89260272,0
+WTW.US,D,20070319,000000,82.6914,83.0832,82.2341,82.3373,264936.49902087,0
+WTW.US,D,20070320,000000,82.2341,83.2777,82.2341,82.858,305319.30619015,0
+WTW.US,D,20070321,000000,82.6091,82.9008,82.3373,82.5267,416591.04292784,0
+WTW.US,D,20070322,000000,80.9,83.2945,80.9,83.237,281437.62960346,0
+WTW.US,D,20070323,000000,83.0832,83.6109,82.5893,82.8342,147465.74884522,0
+WTW.US,D,20070326,000000,83.0078,83.0286,81.6072,82.3759,186520.84407797,0
+WTW.US,D,20070327,000000,82.255,82.6091,81.5249,81.7084,149302.56824414,0
+WTW.US,D,20070328,000000,81.1757,81.753,80.7988,81.4197,171587.36122607,0
+WTW.US,D,20070329,000000,81.882,82.1667,81.1311,81.4197,672367.64016025,0
+WTW.US,D,20070330,000000,80.9,82.987,80.9,82.5267,520092.08596254,0
+WTW.US,D,20070402,000000,82.4811,82.7559,81.5874,81.6499,389107.30502813,0
+WTW.US,D,20070403,000000,81.8592,82.6914,81.4624,82.2778,429203.80225816,0
+WTW.US,D,20070404,000000,82.3145,82.5267,81.8146,82.3759,417250.36229495,0
+WTW.US,D,20070405,000000,82.2341,82.9672,81.8146,82.6706,253279.45033279,0
+WTW.US,D,20070409,000000,82.5704,83.6755,82.5704,83.2578,175776.15628781,0
+WTW.US,D,20070410,000000,84.9034,84.9034,83.1249,83.5019,177169.39690762,0
+WTW.US,D,20070411,000000,83.3997,83.5425,82.9008,83.4651,176641.13490706,0
+WTW.US,D,20070412,000000,83.3997,83.6109,82.5009,83.3163,188536.10312211,0
+WTW.US,D,20070413,000000,83.3997,83.9016,83.0286,83.36,160045.23976712,0
+WTW.US,D,20070416,000000,83.36,84.2348,83.1487,83.9214,289972.48856681,0
+WTW.US,D,20070417,000000,84.0692,85.1316,84.0692,84.5265,305374.75353753,0
+WTW.US,D,20070418,000000,84.6545,85.7793,84.6545,84.6723,296543.50329905,0
+WTW.US,D,20070419,000000,84.4819,84.835,84.092,84.5265,97362.517612085,0
+WTW.US,D,20070420,000000,84.5681,84.7339,83.3828,83.5425,310595.87739428,0
+WTW.US,D,20070423,000000,83.5643,83.9432,83.2578,83.6973,364693.33390651,0
+WTW.US,D,20070424,000000,83.6109,83.6755,82.858,83.5019,207143.22477185,0
+WTW.US,D,20070425,000000,83.3997,83.8808,81.8364,83.8133,452177.15048128,0
+WTW.US,D,20070426,000000,84.6327,87.529,84.341,85.9023,337788.26468681,0
+WTW.US,D,20070427,000000,85.6513,86.6344,85.572,86.0451,180336.95264385,0
+WTW.US,D,20070430,000000,86.0075,86.3209,85.1098,85.5333,237599.94862513,0
+WTW.US,D,20070501,000000,85.572,86.2197,85.2576,85.9023,305374.75353753,0
+WTW.US,D,20070502,000000,85.8011,87.5738,85.5899,87.0669,575872.1174346,0
+WTW.US,D,20070503,000000,87.5738,88.8216,87.3604,87.9883,233194.40484178,0
+WTW.US,D,20070504,000000,87.8405,89.3661,87.8187,89.014,334194.26844249,0
+WTW.US,D,20070507,000000,89.139,90.1379,88.761,89.6994,350354.64987204,0
+WTW.US,D,20070508,000000,91.7121,91.7121,89.7172,90.0337,493854.40117867,0
+WTW.US,D,20070509,000000,90.2202,90.9086,89.6578,90.7241,177794.43973273,0
+WTW.US,D,20070510,000000,90.4652,91.3024,90.2559,90.613,210202.91021405,0
+WTW.US,D,20070511,000000,90.7975,90.8392,90.0536,90.5327,189400.07360778,0
+WTW.US,D,20070514,000000,90.5941,90.7042,89.6766,89.883,312973.05639683,0
+WTW.US,D,20070515,000000,89.883,91.8866,89.883,90.7429,202206.39458716,0
+WTW.US,D,20070516,000000,90.7042,91.6753,90.7042,91.4511,279420.35429213,0
+WTW.US,D,20070517,000000,91.5335,91.6109,90.7608,91.4224,196784.65214622,0
+WTW.US,D,20070518,000000,91.4224,91.9045,91.0544,91.4691,318987.58138802,0
+WTW.US,D,20070521,000000,91.3659,92.6623,91.3659,92.2388,248009.93606378,0
+WTW.US,D,20070522,000000,92.328,93.1146,92.0632,93.1146,324505.09651989,0
+WTW.US,D,20070523,000000,92.5771,94.3308,92.3638,93.7971,866704.54395271,0
+WTW.US,D,20070524,000000,93.4777,93.4777,92.1564,92.7992,443831.82063263,0
+WTW.US,D,20070525,000000,92.9867,93.5342,92.5503,93.4489,369013.18633481,0
+WTW.US,D,20070529,000000,94.7989,94.9319,92.9867,94.1304,552417.88948959,0
+WTW.US,D,20070530,000000,94.1304,94.3576,93.0859,94.311,874476.24578929,0
+WTW.US,D,20070531,000000,94.7533,97.2471,94.6958,96.5774,2173983.6289124,0
+WTW.US,D,20070601,000000,96.2095,96.8264,95.9149,96.2878,540906.0120383,0
+WTW.US,D,20070604,000000,96.1351,96.3741,95.2721,95.781,318273.82280709,0
+WTW.US,D,20070605,000000,95.781,95.9149,94.8644,95.6431,306758.92095504,0
+WTW.US,D,20070606,000000,95.8077,95.9149,95.1382,95.4626,363162.98711861,0
+WTW.US,D,20070607,000000,95.0648,95.0648,94.0937,94.4686,384872.13582129,0
+WTW.US,D,20070608,000000,94.0838,94.3576,93.0065,94.1125,279708.68049854,0
+WTW.US,D,20070611,000000,93.6185,94.7533,93.4112,93.8239,431125.30487855,0
+WTW.US,D,20070612,000000,93.9281,94.1125,93.0343,93.067,245223.45482415,0
+WTW.US,D,20070613,000000,93.0522,94.0937,93.0522,94.0838,169303.93864728,0
+WTW.US,D,20070614,000000,94.2434,94.9695,94.2434,94.8843,158079.37926883,0
+WTW.US,D,20070615,000000,94.9695,96.0973,94.8277,95.4626,224219.99963368,0
+WTW.US,D,20070618,000000,95.4824,96.2491,95.0945,95.5667,198077.07940716,0
+WTW.US,D,20070619,000000,95.2523,96.0299,94.9973,95.4626,215443.188609,0
+WTW.US,D,20070620,000000,95.1382,95.6927,94.3308,94.3308,222347.89555915,0
+WTW.US,D,20070621,000000,94.2256,95.3286,93.8883,95.0846,202630.81882807,0
+WTW.US,D,20070622,000000,95.0945,95.1779,94.4984,94.7235,161098.73936748,0
+WTW.US,D,20070625,000000,94.7235,94.8843,94.1125,94.553,179947.81307854,0
+WTW.US,D,20070626,000000,94.6591,94.7533,94.0233,94.177,224647.44827536,0
+WTW.US,D,20070627,000000,93.8239,93.8239,92.5949,92.9867,336156.09640643,0
+WTW.US,D,20070628,000000,92.6901,92.9867,92.219,92.2576,379452.40964754,0
+WTW.US,D,20070629,000000,92.5771,92.8458,91.5931,91.8598,351843.66318281,0
+WTW.US,D,20070702,000000,91.8598,92.4669,91.5335,91.7408,425797.31886138,0
+WTW.US,D,20070703,000000,89.9672,91.7755,89.014,91.7408,266904.37578633,0
+WTW.US,D,20070705,000000,91.1546,91.8033,91.0366,91.3292,275346.48645952,0
+WTW.US,D,20070706,000000,91.5493,91.7121,91.0366,91.5683,269925.75215218,0
+WTW.US,D,20070709,000000,91.221,91.5057,90.9086,91.1546,251844.87623583,0
+WTW.US,D,20070710,000000,90.7608,91.3024,90.5604,90.7975,197407.67870415,0
+WTW.US,D,20070711,000000,91.1824,93.1345,90.1736,91.0732,157216.41691676,0
+WTW.US,D,20070712,000000,90.9452,91.3659,90.7429,91.2022,137602.16981175,0
+WTW.US,D,20070713,000000,91.0544,91.2022,90.3393,91.0732,83453.298486476,0
+WTW.US,D,20070716,000000,91.0732,91.2677,90.5763,90.9086,264973.79996366,0
+WTW.US,D,20070717,000000,91.0098,91.0098,90.0952,90.1736,170694.15486632,0
+WTW.US,D,20070718,000000,89.6994,89.9454,88.7838,89.863,258464.28138034,0
+WTW.US,D,20070719,000000,90.118,90.5158,89.4058,89.635,139228.28929059,0
+WTW.US,D,20070720,000000,89.6131,90.1736,89.2789,89.5715,151652.52763979,0
+WTW.US,D,20070723,000000,89.2789,90.2559,89.2789,89.5298,135105.02291212,0
+WTW.US,D,20070724,000000,88.9882,90.5941,88.5736,88.8632,264948.59662393,0
+WTW.US,D,20070725,000000,89.0299,89.883,88.5329,89.3245,231796.12355402,0
+WTW.US,D,20070726,000000,88.5101,88.5329,86.9269,88.1967,330067.97766326,0
+WTW.US,D,20070727,000000,88.0915,88.5329,86.5956,86.8635,232237.68606594,0
+WTW.US,D,20070730,000000,87.0451,87.0669,85.446,85.5333,464838.30022387,0
+WTW.US,D,20070731,000000,85.9023,86.1523,83.6109,84.6327,573665.31300857,0
+WTW.US,D,20070801,000000,84.8191,85.5899,83.1487,84.2348,799703.98563655,0
+WTW.US,D,20070802,000000,84.0256,85.3369,81.0418,83.967,1577154.4304324,0
+WTW.US,D,20070803,000000,83.5425,83.6755,81.7312,81.9455,416254.32630915,0
+WTW.US,D,20070806,000000,81.9604,84.8578,81.9604,84.6327,378895.91990648,0
+WTW.US,D,20070807,000000,84.2348,84.464,81.5477,82.9484,446231.17857414,0
+WTW.US,D,20070808,000000,82.7132,83.4225,81.6717,82.3759,596814.07647614,0
+WTW.US,D,20070809,000000,81.6896,83.4225,78.9787,82.3145,644541.13684032,0
+WTW.US,D,20070810,000000,81.2135,82.5267,80.5488,81.5249,452968.53534855,0
+WTW.US,D,20070813,000000,81.9455,83.7399,81.5686,83.0286,276064.27757479,0
+WTW.US,D,20070814,000000,83.3997,84.4233,82.8779,83.36,329298.77173495,0
+WTW.US,D,20070815,000000,84.6545,84.6545,81.7729,82.002,246568.3050317,0
+WTW.US,D,20070816,000000,82.1111,82.1111,80.2354,81.0657,376207.22762498,0
+WTW.US,D,20070817,000000,81.1757,83.4651,80.6878,80.9,361817.12877747,0
+WTW.US,D,20070820,000000,81.2759,81.5051,80.5876,80.7304,423494.74174441,0
+WTW.US,D,20070821,000000,80.7304,81.4843,80.6649,81.1757,382536.29029588,0
+WTW.US,D,20070822,000000,80.9,81.5477,80.6878,81.2313,319945.30829744,0
+WTW.US,D,20070823,000000,81.5249,81.8364,80.6262,81.1103,295345.84059547,0
+WTW.US,D,20070824,000000,81.2313,81.753,80.9605,81.3137,268250.23412747,0
+WTW.US,D,20070827,000000,81.7084,82.1925,81.0418,81.6896,347094.34584565,0
+WTW.US,D,20070828,000000,81.4029,81.4029,79.1036,80.2771,269972.12629727,0
+WTW.US,D,20070829,000000,80.8594,81.2541,80.0648,80.9605,233428.29183439,0
+WTW.US,D,20070830,000000,80.3515,81.5249,80.3118,81.018,244984.52716358,0
+WTW.US,D,20070831,000000,81.2909,81.7729,80.6878,81.1103,365084.48973899,0
+WTW.US,D,20070904,000000,80.9972,82.6706,80.7066,82.2778,186617.6249025,0
+WTW.US,D,20070905,000000,82.1111,83.5643,81.6271,83.2777,338128.00570626,0
+WTW.US,D,20070906,000000,83.3997,84.3608,82.9236,83.36,343738.26912831,0
+WTW.US,D,20070907,000000,82.8144,83.6973,82.5466,82.9484,142637.79708814,0
+WTW.US,D,20070910,000000,83.1735,83.6327,82.4017,82.7728,229973.41802534,0
+WTW.US,D,20070911,000000,82.7728,84.1138,82.7728,83.7399,211604.21590258,0
+WTW.US,D,20070912,000000,83.3997,84.0087,82.6914,82.6914,208677.6040941,0
+WTW.US,D,20070913,000000,83.1924,83.9016,82.0427,83.3382,236208.72427249,0
+WTW.US,D,20070914,000000,82.9484,84.092,82.6507,83.5247,170215.29141161,0
+WTW.US,D,20070917,000000,83.4651,84.0256,83.1487,83.8808,157745.68705091,0
+WTW.US,D,20070918,000000,84.3608,85.2576,84.1138,84.7339,201244.63514338,0
+WTW.US,D,20070919,000000,84.7993,85.3578,83.6973,84.0474,260668.0614056,0
+WTW.US,D,20070920,000000,83.9016,84.2756,83.1735,83.1924,162394.19102918,0
+WTW.US,D,20070921,000000,83.6109,84.7755,82.9236,84.1912,175438.43153554,0
+WTW.US,D,20070924,000000,84.0692,85.2982,84.0692,84.6099,179806.6743761,0
+WTW.US,D,20070925,000000,84.6545,86.5302,84.6545,86.0075,266665.44812578,0
+WTW.US,D,20070926,000000,86.0273,86.1136,85.0433,85.4887,136450.88125325,0
+WTW.US,D,20070927,000000,86.0075,86.0075,85.2178,85.4688,188586.50980155,0
+WTW.US,D,20070928,000000,85.0254,85.6712,85.0254,85.3578,238172.5685036,0
+WTW.US,D,20071001,000000,85.1554,86.066,84.5909,85.6057,237747.1361291,0
+WTW.US,D,20071002,000000,85.2982,86.6701,85.2178,86.6116,197263.51560094,0
+WTW.US,D,20071003,000000,86.5302,87.3604,85.2744,85.5899,147625.03395227,0
+WTW.US,D,20071004,000000,85.5899,85.6712,84.6545,85.2982,179901.43893345,0
+WTW.US,D,20071005,000000,85.5333,85.9619,85.4192,85.6057,154101.28412716,0
+WTW.US,D,20071008,000000,85.0691,85.7585,85.0691,85.446,88345.770793251,0
+WTW.US,D,20071009,000000,85.317,85.8011,85.0056,85.6513,86472.658585136,0
+WTW.US,D,20071010,000000,85.4887,86.6344,84.9451,86.1969,145465.61180491,0
+WTW.US,D,20071011,000000,86.2802,86.2802,84.9877,85.1772,228008.56566064,0
+WTW.US,D,20071012,000000,85.4192,86.2197,85.1316,86.0451,236307.5213642,0
+WTW.US,D,20071015,000000,85.6285,85.8011,84.9877,85.0879,123307.84365519,0
+WTW.US,D,20071016,000000,85.0691,85.1772,84.5037,84.6545,116159.16837652,0
+WTW.US,D,20071017,000000,85.2982,85.7585,84.5681,85.2744,203549.22852753,0
+WTW.US,D,20071018,000000,85.0691,85.0691,83.8133,84.0692,172086.38735255,0
+WTW.US,D,20071019,000000,84.0256,84.0256,82.6507,83.0644,277025.02888498,0
+WTW.US,D,20071022,000000,82.5704,84.1278,81.1311,83.6755,181247.29727459,0
+WTW.US,D,20071023,000000,84.0256,84.0256,79.9587,80.4824,507041.79665464,0
+WTW.US,D,20071024,000000,80.1283,81.1311,78.8785,79.9378,337456.58873607,0
+WTW.US,D,20071025,000000,83.0078,86.3209,81.6271,84.2756,702104.55663108,0
+WTW.US,D,20071026,000000,84.835,87.1135,84.6327,87.0451,272367.45170442,0
+WTW.US,D,20071029,000000,87.2603,87.8643,86.5302,87.2781,178749.14224138,0
+WTW.US,D,20071030,000000,87.0877,87.7176,86.5956,87.2424,123017.5011816,0
+WTW.US,D,20071031,000000,87.4021,88.2591,86.9269,88.2591,195871.28311471,0
+WTW.US,D,20071101,000000,87.3604,89.9672,86.6116,89.384,230403.89106779,0
+WTW.US,D,20071102,000000,89.5298,89.5298,84.464,85.0691,342826.91636398,0
+WTW.US,D,20071105,000000,83.3997,85.5333,82.9008,83.3163,201237.57820826,0
+WTW.US,D,20071106,000000,83.967,87.298,82.5704,85.2982,278440.44844376,0
+WTW.US,D,20071107,000000,84.7139,85.446,84.0692,84.0692,232468.5486578,0
+WTW.US,D,20071108,000000,84.0256,84.7993,82.3145,84.3608,239536.57324935,0
+WTW.US,D,20071109,000000,83.7161,85.0056,82.987,84.2348,283259.32699854,0
+WTW.US,D,20071112,000000,83.9869,84.0256,82.4405,82.6091,248773.09319055,0
+WTW.US,D,20071113,000000,82.6914,84.1466,82.6914,84.0474,220104.79832391,0
+WTW.US,D,20071114,000000,84.0256,84.0256,82.2341,82.6091,158753.82063977,0
+WTW.US,D,20071115,000000,82.255,82.7559,80.7988,81.6717,165871.24377718,0
+WTW.US,D,20071116,000000,81.7948,82.0883,80.6262,81.5874,132124.98002343,0
+WTW.US,D,20071119,000000,81.4624,81.4843,79.2524,79.9775,199758.64623339,0
+WTW.US,D,20071120,000000,79.9378,80.8762,78.439,80.0648,345703.12149301,0
+WTW.US,D,20071121,000000,79.6076,80.0866,78.316,79.3754,117694.55583237,0
+WTW.US,D,20071123,000000,79.5044,80.3515,79.2137,80.3118,44217.74734133,0
+WTW.US,D,20071126,000000,80.0419,80.5876,79.0798,79.0798,156403.86124413,0
+WTW.US,D,20071127,000000,79.1264,80.6878,78.4816,80.2771,302114.44951113,0
+WTW.US,D,20071128,000000,80.529,83.1487,80.529,83.107,224432.71582093,0
+WTW.US,D,20071129,000000,82.5267,83.3997,81.6896,83.1735,162663.3626974,0
+WTW.US,D,20071130,000000,83.5425,85.0691,81.6072,83.2777,217070.31622142,0
+WTW.US,D,20071203,000000,82.4405,84.2984,81.9455,83.7726,212325.03141862,0
+WTW.US,D,20071204,000000,82.6507,83.3997,81.8592,82.4405,248965.64670603,0
+WTW.US,D,20071205,000000,82.4405,82.6091,80.9972,81.7729,195819.86830168,0
+WTW.US,D,20071206,000000,81.3335,82.9236,81.3335,82.8342,251844.87623583,0
+WTW.US,D,20071207,000000,82.8779,83.2777,81.3137,81.6271,193847.95900185,0
+WTW.US,D,20071210,000000,81.0865,82.3145,80.8404,81.5477,227300.85588126,0
+WTW.US,D,20071211,000000,81.3137,81.9216,79.4597,79.4597,572997.92857273,0
+WTW.US,D,20071212,000000,80.6649,80.7532,78.7495,79.6452,248289.18906789,0
+WTW.US,D,20071213,000000,79.4369,79.8604,78.0433,78.4996,247334.48655923,0
+WTW.US,D,20071214,000000,78.3319,78.7911,77.705,77.9966,388914.75151265,0
+WTW.US,D,20071217,000000,77.9767,78.6265,77.4144,77.6455,179806.6743761,0
+WTW.US,D,20071218,000000,77.7953,78.0641,76.7091,77.5651,434096.27456494,0
+WTW.US,D,20071219,000000,77.8775,79.6254,77.6613,77.9609,337362.8323123,0
+WTW.US,D,20071220,000000,78.0641,78.2962,76.4998,77.3965,473903.43745498,0
+WTW.US,D,20071221,000000,77.705,80.2533,77.6831,80.2354,284014.4190566,0
+WTW.US,D,20071224,000000,80.5876,81.1757,80.0866,81.1103,121339.96688972,0
+WTW.US,D,20071226,000000,80.9,80.9972,79.5044,80.2175,93382.406203235,0
+WTW.US,D,20071227,000000,79.4369,79.9378,78.8377,78.8785,127146.81636159,0
+WTW.US,D,20071228,000000,78.8377,78.8377,77.6058,78.3746,170769.7648855,0
+WTW.US,D,20071231,000000,77.7307,79.3327,77.2934,79.1711,191882.09850356,0
+WTW.US,D,20080102,000000,78.7911,79.1711,75.1428,75.2519,418938.98605632,0
+WTW.US,D,20080103,000000,75.4543,77.0205,75.3124,75.9374,407094.4245207,0
+WTW.US,D,20080104,000000,75.9374,77.0999,75.4136,75.8362,607771.48045355,0
+WTW.US,D,20080107,000000,76.5573,76.7091,75.6457,76.0216,275874.74846009,0
+WTW.US,D,20080108,000000,76.1258,76.5573,75.0386,75.2093,420043.90046971,0
+WTW.US,D,20080109,000000,75.6041,76.8321,74.8948,76.8321,532638.308476,0
+WTW.US,D,20080110,000000,76.0415,76.5395,75.3948,76.4184,729609.46533617,0
+WTW.US,D,20080111,000000,75.6229,78.4182,75.2926,78.0879,572751.94397705,0
+WTW.US,D,20080114,000000,78.1087,78.3537,76.8123,76.8321,276206.42441082,0
+WTW.US,D,20080115,000000,76.5395,77.0642,75.8124,75.8749,336019.99837193,0
+WTW.US,D,20080116,000000,75.5227,77.3152,75.2291,76.226,295104.89666774,0
+WTW.US,D,20080117,000000,75.3948,77.6455,75.122,76.2895,1251679.5094001,0
+WTW.US,D,20080118,000000,76.6257,76.9809,73.8314,75.0386,946515.45578261,0
+WTW.US,D,20080122,000000,73.6638,76.2696,71.9071,74.7649,366935.42300815,0
+WTW.US,D,20080123,000000,73.2661,77.9173,72.6005,77.6455,735414.29854087,0
+WTW.US,D,20080124,000000,77.9173,78.1682,75.9969,76.9144,615542.17415654,0
+WTW.US,D,20080125,000000,76.8321,77.085,73.3911,73.6638,328822.93268101,0
+WTW.US,D,20080128,000000,73.0786,74.999,72.8742,74.999,279470.76097158,0
+WTW.US,D,20080129,000000,75.1666,75.6041,74.2064,75.0208,190390.06079204,0
+WTW.US,D,20080130,000000,74.8105,77.4372,74.5199,74.8552,936119.5822142,0
+WTW.US,D,20080131,000000,73.1867,74.8948,72.7632,72.9744,583926.09667606,0
+WTW.US,D,20080201,000000,72.9744,75.5615,72.9744,75.2698,409957.52391309,0
+WTW.US,D,20080204,000000,75.6229,75.6457,73.0985,73.3315,517034.4167875,0
+WTW.US,D,20080205,000000,72.3753,73.767,72.3535,72.668,580985.37099733,0
+WTW.US,D,20080206,000000,72.1413,72.668,71.0203,71.5163,605631.21284438,0
+WTW.US,D,20080207,000000,70.4758,70.6841,67.4742,68.3838,1594133.4163361,0
+WTW.US,D,20080208,000000,68.3242,68.6993,66.2601,67.8035,968575.43497422,0
+WTW.US,D,20080211,000000,67.6825,67.6825,65.8474,65.8474,882914.32392812,0
+WTW.US,D,20080212,000000,63.3864,66.6181,63.3864,65.037,1346939.0603458,0
+WTW.US,D,20080213,000000,65.3079,67.6171,65.3079,67.6171,551583.154878,0
+WTW.US,D,20080214,000000,67.2232,68.3838,66.4277,68.0714,553526.83643735,0
+WTW.US,D,20080215,000000,67.9573,70.3865,67.7401,70.1405,790204.34282865,0
+WTW.US,D,20080219,000000,70.455,70.6841,68.5782,68.5971,393692.2965903,0
+WTW.US,D,20080220,000000,68.4096,69.8281,68.2052,69.6803,248264.99386176,0
+WTW.US,D,20080221,000000,69.4968,70.0542,68.9125,69.6386,313402.52130568,0
+WTW.US,D,20080222,000000,69.9511,70.2238,68.9671,70.2238,419086.17356029,0
+WTW.US,D,20080225,000000,70.5314,71.3933,69.3043,71.1602,397429.44780423,0
+WTW.US,D,20080226,000000,70.8477,71.7068,70.5124,70.8696,458166.47213275,0
+WTW.US,D,20080227,000000,70.1405,71.9994,70.0542,70.8696,563541.63550915,0
+WTW.US,D,20080228,000000,70.6603,70.9985,70.1603,70.7039,267203.79146223,0
+WTW.US,D,20080229,000000,70.1802,70.1802,68.117,68.4949,220236.86382406,0
+WTW.US,D,20080303,000000,68.4096,68.4096,66.8413,67.7182,410012.97126048,0
+WTW.US,D,20080304,000000,67.0189,68.2658,66.9514,68.0128,280814.60304554,0
+WTW.US,D,20080305,000000,68.5147,68.8301,67.1528,67.2232,363399.898512,0
+WTW.US,D,20080306,000000,67.2639,68.2052,66.7818,66.8046,295693.64668363,0
+WTW.US,D,20080307,000000,66.7025,68.7637,66.5745,68.3064,394802.25167163,0
+WTW.US,D,20080310,000000,68.3838,71.184,68.2658,70.4758,899292.46221286,0
+WTW.US,D,20080311,000000,71.5163,71.8883,67.9573,69.7437,649011.20117336,0
+WTW.US,D,20080312,000000,69.7437,71.1393,68.9293,69.0137,432391.52066617,0
+WTW.US,D,20080313,000000,68.4949,69.5364,67.9573,69.1823,220814.52437048,0
+WTW.US,D,20080314,000000,69.473,69.7021,67.2232,67.7182,232562.30508155,0
+WTW.US,D,20080317,000000,66.7025,67.9771,66.5963,67.5555,336341.59298678,0
+WTW.US,D,20080318,000000,68.4949,69.2854,67.1528,69.2854,463834.19916936,0
+WTW.US,D,20080319,000000,69.3262,70.078,68.9125,69.0772,368054.4512918,0
+WTW.US,D,20080320,000000,69.1615,71.4518,68.226,70.9717,671407.89698365,0
+WTW.US,D,20080324,000000,70.8111,73.3504,70.7436,72.3753,804690.21436709,0
+WTW.US,D,20080325,000000,72.4963,73.4327,72.2235,73.0151,393044.06669265,0
+WTW.US,D,20080326,000000,73.0151,73.2869,71.7524,72.9744,390070.07260549,0
+WTW.US,D,20080327,000000,72.668,72.8514,70.8477,70.8477,275061.18465386,0
+WTW.US,D,20080328,000000,71.3517,71.6394,69.7655,70.0353,148917.4612132,0
+WTW.US,D,20080331,000000,69.7229,70.333,68.9125,70.078,345753.52817245,0
+WTW.US,D,20080401,000000,71.0611,72.4111,69.099,72.4111,438701.42879888,0
+WTW.US,D,20080402,000000,71.9766,73.3504,71.551,71.551,172467.46184915,0
+WTW.US,D,20080403,000000,71.4736,71.9071,70.9093,71.3933,293483.81785684,0
+WTW.US,D,20080404,000000,71.4965,71.7306,70.6841,70.8696,210887.4329209,0
+WTW.US,D,20080407,000000,71.308,71.308,70.1603,70.7902,333419.01371265,0
+WTW.US,D,20080408,000000,70.1207,71.0611,69.5979,70.6841,423574.38429793,0
+WTW.US,D,20080409,000000,70.6841,71.3933,70.577,70.8477,293329.57341774,0
+WTW.US,D,20080410,000000,70.9985,71.5966,70.6603,71.1393,170547.97549595,0
+WTW.US,D,20080411,000000,70.7684,71.1393,70.078,70.3082,168921.8560171,0
+WTW.US,D,20080414,000000,70.5314,71.436,69.347,70.8111,464854.4303613,0
+WTW.US,D,20080415,000000,71.2197,71.4161,70.7039,71.0799,214576.19372257,0
+WTW.US,D,20080416,000000,71.6394,72.9546,71.5163,72.1413,301649.69992667,0
+WTW.US,D,20080417,000000,71.8684,72.786,71.0611,72.4329,437747.73442382,0
+WTW.US,D,20080418,000000,73.1481,74.3701,72.8742,73.2869,227050.83875121,0
+WTW.US,D,20080421,000000,73.2869,73.7025,72.2434,72.6223,245190.18641571,0
+WTW.US,D,20080422,000000,72.7632,73.3315,72.4111,73.3315,388910.71897829,0
+WTW.US,D,20080423,000000,73.3315,73.643,72.0589,72.2881,150949.85852835,0
+WTW.US,D,20080424,000000,71.8684,72.5162,69.2854,71.929,476493.33264478,0
+WTW.US,D,20080425,000000,71.6642,72.2881,71.4518,72.2881,342477.09400864,0
+WTW.US,D,20080428,000000,72.0797,72.8941,71.7692,72.3535,195220.0288163,0
+WTW.US,D,20080429,000000,72.4567,73.0151,71.929,72.0797,304122.65162016,0
+WTW.US,D,20080430,000000,72.4329,72.9546,71.5163,72.4567,308479.80499125,0
+WTW.US,D,20080501,000000,72.9744,77.6613,72.534,76.9591,1074175.412141,0
+WTW.US,D,20080502,000000,77.6613,77.8359,69.7021,75.9572,355690.70095792,0
+WTW.US,D,20080505,000000,76.3113,77.329,76.0792,76.5573,278530.17233317,0
+WTW.US,D,20080506,000000,76.6475,77.3548,76.102,77.2696,177293.39733905,0
+WTW.US,D,20080507,000000,76.9372,77.2934,75.5615,75.5615,136594.03622288,0
+WTW.US,D,20080508,000000,75.977,76.4561,75.0992,75.5615,174597.64812242,0
+WTW.US,D,20080509,000000,75.1428,76.3312,75.1428,75.8362,187936.26363673,0
+WTW.US,D,20080512,000000,76.0415,77.5651,75.3739,76.9809,341250.19543098,0
+WTW.US,D,20080513,000000,76.8321,77.0414,76.5801,76.9591,276246.74975437,0
+WTW.US,D,20080514,000000,77.2696,77.8577,76.7487,77.085,188078.41047277,0
+WTW.US,D,20080515,000000,76.5801,77.0007,75.8124,76.6257,145815.43416024,0
+WTW.US,D,20080516,000000,76.8321,77.0414,76.357,76.7091,127269.80865944,0
+WTW.US,D,20080519,000000,76.6039,77.6455,76.5573,77.2934,148527.3135143,0
+WTW.US,D,20080520,000000,77.2516,77.2516,76.3113,76.4561,153967.20235984,0
+WTW.US,D,20080521,000000,76.5196,76.6883,75.0992,75.2698,182941.96983748,0
+WTW.US,D,20080522,000000,75.6041,76.1854,75.2291,76.1854,162792.40379678,0
+WTW.US,D,20080523,000000,76.2468,76.2468,74.5853,74.5853,121677.69164198,0
+WTW.US,D,20080527,000000,74.1846,74.999,73.767,74.7857,105100.95104023,0
+WTW.US,D,20080528,000000,74.746,74.9384,73.767,74.1846,248156.11543416,0
+WTW.US,D,20080529,000000,74.3919,75.2093,74.3324,74.746,165123.20865425,0
+WTW.US,D,20080530,000000,74.6042,75.122,74.2064,74.7044,275345.47832593,0
+WTW.US,D,20080602,000000,74.1449,74.999,72.9744,73.8096,227072.00955658,0
+WTW.US,D,20080603,000000,73.643,74.5655,73.643,74.1846,228512.63245508,0
+WTW.US,D,20080604,000000,73.6043,74.4981,73.6043,74.1449,220815.53250407,0
+WTW.US,D,20080605,000000,74.6657,75.3739,74.2511,75.3739,193719.92603607,0
+WTW.US,D,20080606,000000,75.2093,75.7885,74.8105,74.8105,501119.01182005,0
+WTW.US,D,20080609,000000,71.7306,73.3911,69.6604,70.3082,1940566.4265475,0
+WTW.US,D,20080610,000000,70.3082,72.0391,68.8709,71.9528,1432902.6114686,0
+WTW.US,D,20080611,000000,72.0589,72.0797,70.8894,71.1393,892129.67306395,0
+WTW.US,D,20080612,000000,71.551,71.551,71.0203,71.5163,439649.07437242,0
+WTW.US,D,20080613,000000,71.7524,71.7692,70.5572,71.436,612633.70875266,0
+WTW.US,D,20080616,000000,71.1989,71.9766,70.7902,71.7692,446911.66874662,0
+WTW.US,D,20080617,000000,71.8258,71.9994,71.0611,71.2634,525214.41272758,0
+WTW.US,D,20080618,000000,70.5572,71.1235,69.225,69.4968,464463.27452882,0
+WTW.US,D,20080619,000000,69.6386,70.7436,69.2032,70.7436,373607.25109929,0
+WTW.US,D,20080620,000000,70.3865,70.7039,69.8687,70.4758,382214.69568103,0
+WTW.US,D,20080623,000000,70.2843,71.0203,69.3688,69.473,352527.17775606,0
+WTW.US,D,20080624,000000,69.4511,69.7437,68.3064,68.8709,217430.21991265,0
+WTW.US,D,20080625,000000,68.8093,70.078,68.7389,69.5979,285967.17381824,0
+WTW.US,D,20080626,000000,68.3838,69.1188,67.5139,67.5139,253732.10231419,0
+WTW.US,D,20080627,000000,67.7182,68.226,66.8632,67.2639,300946.02268163,0
+WTW.US,D,20080630,000000,67.5943,67.5943,65.3267,65.4041,464055.98855891,0
+WTW.US,D,20080701,000000,64.5887,66.8413,64.5887,66.6181,527465.57503152,0
+WTW.US,D,20080702,000000,66.9296,67.8243,66.1986,66.3285,275062.19278745,0
+WTW.US,D,20080703,000000,66.9078,66.996,65.5965,65.8672,187297.10694139,0
+WTW.US,D,20080707,000000,66.3057,66.639,64.5698,65.0142,276924.2155261,0
+WTW.US,D,20080708,000000,62.4252,67.5753,62.4252,67.3651,871405.4708776,0
+WTW.US,D,20080709,000000,67.4028,68.117,65.4635,65.6193,506767.58431848,0
+WTW.US,D,20080710,000000,65.6976,66.886,65.4447,66.5309,462953.09041269,0
+WTW.US,D,20080711,000000,65.6758,66.8205,64.8426,66.1986,578664.64747576,0
+WTW.US,D,20080714,000000,66.7223,67.1766,64.6601,64.7424,824573.63314033,0
+WTW.US,D,20080715,000000,63.7208,65.533,62.4848,63.3626,644744.77982527,0
+WTW.US,D,20080716,000000,63.5928,66.7025,62.6554,66.153,774070.17287242,0
+WTW.US,D,20080717,000000,66.4663,67.1994,64.5083,67.1528,504813.82142325,0
+WTW.US,D,20080718,000000,67.0189,67.5139,62.215,64.548,1059608.8899153,0
+WTW.US,D,20080721,000000,65.3079,65.3079,63.5928,63.8437,313120.24390081,0
+WTW.US,D,20080722,000000,62.9222,66.761,62.463,66.6618,444714.94565649,0
+WTW.US,D,20080723,000000,66.6181,66.6181,64.5301,66.2829,459330.86642789,0
+WTW.US,D,20080724,000000,66.5963,66.5963,64.4885,64.8426,442998.09415464,0
+WTW.US,D,20080725,000000,64.9934,65.9912,63.7406,64.796,332933.09332282,0
+WTW.US,D,20080728,000000,64.5083,65.2384,63.2991,63.3864,249756.02343969,0
+WTW.US,D,20080729,000000,63.3864,64.301,62.9689,64.2167,561811.67827066,0
+WTW.US,D,20080730,000000,65.037,65.7204,62.3449,62.8449,552579.1908638,0
+WTW.US,D,20080731,000000,62.1773,65.9912,62.0523,65.1957,764571.53819811,0
+WTW.US,D,20080801,000000,64.5301,65.0539,63.698,64.2762,765111.89780173,0
+WTW.US,D,20080804,000000,64.0094,64.7246,63.57,63.8239,323581.64615249,0
+WTW.US,D,20080805,000000,63.8239,65.9912,63.196,65.4041,580617.4022374,0
+WTW.US,D,20080806,000000,65.5965,66.0984,64.4706,65.4041,977409.70961346,0
+WTW.US,D,20080807,000000,64.8634,65.6381,64.0957,64.2543,506452.03850516,0
+WTW.US,D,20080808,000000,63.57,64.6998,63.5491,64.5887,662865.98108517,0
+WTW.US,D,20080811,000000,64.5301,66.5745,64.5301,65.656,691820.58589104,0
+WTW.US,D,20080812,000000,64.9279,65.3455,63.9875,64.2167,660386.98059015,0
+WTW.US,D,20080813,000000,63.8616,64.5301,63.698,64.2335,586280.08860607,0
+WTW.US,D,20080814,000000,63.6136,66.9296,63.6136,66.8413,877730.50101416,0
+WTW.US,D,20080815,000000,67.0546,67.0546,65.9912,66.5527,352806.43076018,0
+WTW.US,D,20080818,000000,66.8632,67.0378,65.9684,66.5309,384482.99625599,0
+WTW.US,D,20080819,000000,66.1132,66.2829,65.2185,65.533,457234.95669663,0
+WTW.US,D,20080820,000000,65.6381,66.996,64.5698,66.7411,549321.91123817,0
+WTW.US,D,20080821,000000,66.8632,68.0714,65.9684,68.0714,369961.84004194,0
+WTW.US,D,20080822,000000,68.7865,70.4322,68.4532,70.1802,667783.65673167,0
+WTW.US,D,20080825,000000,69.1615,70.0353,69.1615,69.225,288016.70940441,0
+WTW.US,D,20080826,000000,69.1396,71.1235,69.1396,70.5988,566775.72806224,0
+WTW.US,D,20080827,000000,70.8894,71.2405,70.333,70.8111,364483.64212003,0
+WTW.US,D,20080828,000000,70.8894,72.2881,69.8895,72.1223,339314.57894036,0
+WTW.US,D,20080829,000000,72.1413,72.3317,71.3517,71.7692,279961.72202936,0
+WTW.US,D,20080902,000000,73.4109,73.4109,70.9291,71.809,378448.30859302,0
+WTW.US,D,20080903,000000,71.7871,71.8258,69.9322,70.577,551853.33467982,0
+WTW.US,D,20080904,000000,70.4322,70.6841,68.6993,68.7389,431792.68931437,0
+WTW.US,D,20080905,000000,68.5405,68.7389,67.1766,68.6794,549328.96817329,0
+WTW.US,D,20080908,000000,70.1603,70.1603,67.1766,68.3242,624319.99331482,0
+WTW.US,D,20080909,000000,67.8243,68.5405,64.8178,65.0737,777798.25088405,0
+WTW.US,D,20080910,000000,65.3455,67.3314,65.1957,66.7818,803261.68907167,0
+WTW.US,D,20080911,000000,66.3057,68.2856,66.1768,67.9979,724068.76313175,0
+WTW.US,D,20080912,000000,67.5347,70.9717,66.886,70.6384,1075209.7572031,0
+WTW.US,D,20080915,000000,68.2856,69.6604,64.8634,66.153,843271.48681307,0
+WTW.US,D,20080916,000000,65.1313,68.6347,62.9222,66.7223,1415308.6640756,0
+WTW.US,D,20080917,000000,65.2384,69.473,65.2384,65.782,1437837.425386,0
+WTW.US,D,20080918,000000,66.5527,68.0952,62.8617,67.1132,1469784.1706836,0
+WTW.US,D,20080919,000000,70.4946,72.8514,64.9498,66.3057,1127709.321977,0
+WTW.US,D,20080922,000000,66.153,66.6618,64.3903,64.7424,912470.78448654,0
+WTW.US,D,20080923,000000,64.9279,66.4277,64.2335,64.5698,997273.97384851,0
+WTW.US,D,20080924,000000,67.5753,67.5753,63.5928,64.1393,733680.30876802,0
+WTW.US,D,20080925,000000,64.2762,67.1766,64.2762,66.4863,430578.89647338,0
+WTW.US,D,20080926,000000,64.3655,67.5347,64.3655,66.3503,425481.77304807,0
+WTW.US,D,20080929,000000,66.2392,71.4736,62.571,68.8093,693135.19209093,0
+WTW.US,D,20080930,000000,67.0546,70.0542,65.7592,67.2639,1048735.1610259,0
+WTW.US,D,20081001,000000,68.226,70.0353,65.1531,66.9752,1647526.1874698,0
+WTW.US,D,20081002,000000,67.244,67.2867,62.2348,65.2612,764671.3434234,0
+WTW.US,D,20081003,000000,65.0737,69.1615,62.0325,63.3864,833019.77634787,0
+WTW.US,D,20081006,000000,62.5522,63.0739,59.7005,61.6962,587576.54840135,0
+WTW.US,D,20081007,000000,64.6382,65.5965,59.6757,61.5702,708610.04268005,0
+WTW.US,D,20081008,000000,61.0931,63.1315,55.0066,56.5024,731933.2132585,0
+WTW.US,D,20081009,000000,60.2172,61.7944,50.291,50.291,1329766.512793,0
+WTW.US,D,20081010,000000,61.0713,61.0713,45.3492,50.2473,1727310.8878264,0
+WTW.US,D,20081013,000000,52.124,56.4231,50.895,56.2921,1086723.6509216,0
+WTW.US,D,20081014,000000,57.3407,58.0648,53.8728,57.5053,770640.50240309,0
+WTW.US,D,20081015,000000,58.0866,58.0866,52.5664,53.1894,656024.78655112,0
+WTW.US,D,20081016,000000,53.2142,53.355,47.6236,51.1272,839329.6844806,0
+WTW.US,D,20081017,000000,49.7702,54.3777,49.7702,51.5219,847317.1269052,0
+WTW.US,D,20081020,000000,52.124,59.4217,51.3523,56.3139,725595.07738529,0
+WTW.US,D,20081021,000000,55.8775,58.0488,54.8528,56.922,554000.65922411,0
+WTW.US,D,20081022,000000,55.9797,56.3615,54.4789,55.4798,1449892.6868417,0
+WTW.US,D,20081023,000000,48.2694,50.7304,43.8285,44.9335,2462572.9581953,0
+WTW.US,D,20081024,000000,42.3456,45.5991,40.7158,44.5973,1246907.0049904,0
+WTW.US,D,20081027,000000,44.6151,44.7014,42.7384,43.0964,1003606.0609202,0
+WTW.US,D,20081028,000000,43.9049,48.811,43.9049,48.6622,870650.37881954,0
+WTW.US,D,20081029,000000,49.9348,55.0453,49.0203,54.4174,1208814.677335,0
+WTW.US,D,20081030,000000,54.8995,56.0273,52.2104,54.8092,1386308.6932582,0
+WTW.US,D,20081031,000000,54.6088,55.3369,52.8799,54.713,1090359.9887766,0
+WTW.US,D,20081103,000000,54.5196,54.9193,53.0604,53.7717,693123.09448786,0
+WTW.US,D,20081104,000000,54.1843,58.3157,53.7955,58.2165,836066.35605343,0
+WTW.US,D,20081105,000000,57.3635,57.8187,54.339,54.8757,774869.62280838,0
+WTW.US,D,20081106,000000,54.8757,55.3369,52.5238,52.7291,498189.3756108,0
+WTW.US,D,20081107,000000,53.5246,54.9828,52.8333,54.713,374087.12268759,0
+WTW.US,D,20081110,000000,55.2546,56.4013,51.9772,52.2104,535087.06496336,0
+WTW.US,D,20081111,000000,51.1678,52.6835,50.9139,51.5437,436274.85125048,0
+WTW.US,D,20081112,000000,49.6839,53.4394,48.811,49.3129,864596.53661839,0
+WTW.US,D,20081113,000000,48.9965,52.3324,47.1853,52.2332,821737.75335485,0
+WTW.US,D,20081114,000000,51.3126,53.1894,50.3287,51.2075,464479.40466624,0
+WTW.US,D,20081117,000000,51.018,51.9772,50.166,50.9615,596916.90610221,0
+WTW.US,D,20081118,000000,52.3324,52.3324,49.7474,50.5211,709193.75202801,0
+WTW.US,D,20081119,000000,50.3287,52.6279,48.2079,48.559,649632.21146411,0
+WTW.US,D,20081120,000000,48.5402,49.4755,41.9696,42.1571,1189837.5706581,0
+WTW.US,D,20081121,000000,47.6236,49.6035,41.9914,46.1833,1870709.8257741,0
+WTW.US,D,20081124,000000,48.0165,50.04,44.2044,47.582,1103879.0602034,0
+WTW.US,D,20081125,000000,48.3497,48.5402,45.8302,47.0394,831660.81227007,0
+WTW.US,D,20081126,000000,46.3074,48.6424,44.9335,48.3279,649649.34973512,0
+WTW.US,D,20081128,000000,48.2923,49.5133,47.5403,48.0988,347948.23499542,0
+WTW.US,D,20081201,000000,46.9124,47.1217,44.5556,44.9097,795982.96456005,0
+WTW.US,D,20081202,000000,45.3492,48.3735,44.6379,48.1216,780640.17947106,0
+WTW.US,D,20081203,000000,46.9947,50.6461,45.6814,50.2255,629916.14286662,0
+WTW.US,D,20081204,000000,49.6273,52.8799,48.9142,49.5133,733304.27493937,0
+WTW.US,D,20081205,000000,48.3279,52.8799,47.6425,51.4971,800986.3315616,0
+WTW.US,D,20081208,000000,52.501,52.501,49.3754,50.0192,934512.61727354,0
+WTW.US,D,20081209,000000,49.4965,49.7474,47.1853,47.831,582736.4990412,0
+WTW.US,D,20081210,000000,48.6622,49.1244,47.3112,48.4767,809486.91398293,0
+WTW.US,D,20081211,000000,47.957,48.8516,46.3946,46.5574,775055.11938874,0
+WTW.US,D,20081212,000000,45.3492,49.1602,44.5784,48.4133,542424.26122314,0
+WTW.US,D,20081215,000000,48.6424,48.9965,46.2469,46.7458,605060.60923309,0
+WTW.US,D,20081216,000000,47.0394,50.8534,46.8331,50.3951,1005392.4736396,0
+WTW.US,D,20081217,000000,49.8734,52.1677,49.5827,51.0636,797179.61913003,0
+WTW.US,D,20081218,000000,51.0636,52.2332,49.6273,49.8952,601414.19004215,0
+WTW.US,D,20081219,000000,50.3287,51.149,49.4755,50.4407,648953.7375588,0
+WTW.US,D,20081222,000000,50.6015,50.8722,48.6622,49.5133,463588.21457368,0
+WTW.US,D,20081223,000000,50.2066,50.6233,48.7704,49.0203,361673.97380786,0
+WTW.US,D,20081224,000000,48.682,49.4359,47.8756,48.7475,281888.26531768,0
+WTW.US,D,20081226,000000,48.1643,49.3555,48.0988,49.1046,245789.0177675,0
+WTW.US,D,20081229,000000,48.9965,49.4151,47.9976,48.811,482352.60506328,0
+WTW.US,D,20081230,000000,48.9558,49.9794,48.6255,49.9794,692536.36073915,0
+WTW.US,D,20081231,000000,49.8734,52.2104,49.7474,51.8791,606800.64780747,0
+WTW.US,D,20090102,000000,51.7729,52.7489,50.3515,52.6279,408536.05555278,0
+WTW.US,D,20090105,000000,51.7729,53.0604,51.7035,51.8999,643961.46002673,0
+WTW.US,D,20090106,000000,52.124,54.6932,51.5219,54.0841,1010194.2139235,0
+WTW.US,D,20090107,000000,53.9175,54.713,53.2519,54.0087,948042.77816975,0
+WTW.US,D,20090108,000000,53.9601,54.8757,53.4136,54.4789,528982.81608277,0
+WTW.US,D,20090109,000000,54.6088,54.8528,53.8947,54.3192,534337.01357325,0
+WTW.US,D,20090112,000000,54.4174,54.6733,53.2142,53.7955,416909.61314192,0
+WTW.US,D,20090113,000000,53.1269,54.1843,52.8135,53.7955,595232.31487521,0
+WTW.US,D,20090114,000000,52.8799,52.8799,51.1906,51.3742,454214.58846438,0
+WTW.US,D,20090115,000000,51.2075,51.4386,49.9984,50.6233,787956.20492548,0
+WTW.US,D,20090116,000000,51.9544,52.6657,50.8296,51.2462,1538732.4430936,0
+WTW.US,D,20090120,000000,51.2274,51.4971,49.0203,49.2236,773019.69767282,0
+WTW.US,D,20090121,000000,52.4385,52.7698,49.2475,51.9187,828146.45857928,0
+WTW.US,D,20090122,000000,51.3742,52.3522,50.0618,51.266,790317.2537906,0
+WTW.US,D,20090123,000000,50.0618,50.8722,48.7276,50.3128,1009899.8389155,0
+WTW.US,D,20090126,000000,50.9814,51.0379,48.811,49.2931,645776.10048669,0
+WTW.US,D,20090127,000000,49.791,50.6639,49.0203,50.3951,719430.34048937,0
+WTW.US,D,20090128,000000,52.0189,53.3184,51.3335,53.2142,810670.46281626,0
+WTW.US,D,20090129,000000,52.373,52.5238,51.7521,52.0844,666601.11603193,0
+WTW.US,D,20090130,000000,52.2748,52.9979,51.2274,51.6261,1166598.0751676,0
+WTW.US,D,20090202,000000,50.7095,51.4803,50.04,51.1678,617682.44176571,0
+WTW.US,D,20090203,000000,51.3126,52.124,50.4625,51.8582,554842.45077081,0
+WTW.US,D,20090204,000000,51.018,51.0845,46.3679,46.8093,2450641.697171,0
+WTW.US,D,20090205,000000,47.0811,47.9758,46.3074,46.7458,987965.87642249,0
+WTW.US,D,20090206,000000,47.2061,49.1244,47.1217,48.0789,1362169.9426063,0
+WTW.US,D,20090209,000000,47.9758,48.0988,47.0394,47.4302,676205.60473307,0
+WTW.US,D,20090210,000000,46.6188,47.2061,45.2678,45.4324,1125282.7444286,0
+WTW.US,D,20090211,000000,46.226,47.0156,45.8302,46.6376,1117449.5464431,0
+WTW.US,D,20090212,000000,50.8534,54.2071,48.9766,54.0285,2529101.7099918,0
+WTW.US,D,20090213,000000,53.4394,54.713,51.6053,52.0844,949290.84755276,0
+WTW.US,D,20090217,000000,50.9357,51.6261,49.6273,49.9794,766115.99885625,0
+WTW.US,D,20090218,000000,51.266,51.4614,49.7702,50.3515,720082.60292136,0
+WTW.US,D,20090219,000000,50.5359,51.396,48.2465,48.3279,901364.17673799,0
+WTW.US,D,20090220,000000,47.2665,48.3497,46.6604,47.1853,1568159.8625526,0
+WTW.US,D,20090223,000000,48.4549,48.6424,44.7877,44.9335,465562.14014068,0
+WTW.US,D,20090224,000000,45.0763,47.3112,44.5199,47.2903,1137175.6963765,0
+WTW.US,D,20090225,000000,46.9729,47.7884,45.5991,46.7854,698878.52914671,0
+WTW.US,D,20090226,000000,46.8698,47.582,45.6626,46.0583,721298.41202954,0
+WTW.US,D,20090227,000000,44.7252,46.226,44.4336,45.6418,803190.11158686,0
+WTW.US,D,20090302,000000,44.2442,45.4096,43.3901,43.7243,901965.02435695,0
+WTW.US,D,20090303,000000,44.7014,46.0355,40.2853,40.931,1528362.7809984,0
+WTW.US,D,20090304,000000,42.2216,42.2394,40.5343,41.072,1345814.9913942,0
+WTW.US,D,20090305,000000,41.3457,42.6363,40.8696,41.3031,1358452.9540642,0
+WTW.US,D,20090306,000000,41.072,42.055,40.1564,40.4233,1293426.3213151,0
+WTW.US,D,20090309,000000,40.1365,40.1782,38.609,39.2587,1141171.9379227,0
+WTW.US,D,20090310,000000,39.9054,41.4281,38.8808,41.3457,909349.60289541,0
+WTW.US,D,20090311,000000,41.6145,41.7008,39.3013,41.3873,628138.80334945,0
+WTW.US,D,20090312,000000,41.8893,43.3901,40.0136,43.0558,715174.00047717,0
+WTW.US,D,20090313,000000,43.6797,44.9752,43.0766,44.5784,482360.67013199,0
+WTW.US,D,20090316,000000,45.0149,45.3492,43.6123,43.89,597682.07949616,0
+WTW.US,D,20090317,000000,44.499,46.226,43.5409,46.2032,444963.95465293,0
+WTW.US,D,20090318,000000,45.1399,47.6644,44.9752,47.6236,494208.25606836,0
+WTW.US,D,20090319,000000,47.957,47.9976,45.8917,46.475,553030.83471162,0
+WTW.US,D,20090320,000000,46.8093,47.5403,46.226,46.2469,345944.06542075,0
+WTW.US,D,20090323,000000,46.6604,48.9965,46.5166,48.935,521491.37538388,0
+WTW.US,D,20090324,000000,47.2061,48.8715,46.3679,47.2457,622121.2539575,0
+WTW.US,D,20090325,000000,48.0591,48.3091,46.0127,47.831,510259.75907031,0
+WTW.US,D,20090326,000000,47.8756,48.5015,47.1405,48.3735,423766.9378134,0
+WTW.US,D,20090327,000000,46.9729,47.3509,45.8709,46.604,447487.31302587,0
+WTW.US,D,20090330,000000,46.1209,46.4938,44.9752,45.6418,491727.23930616,0
+WTW.US,D,20090331,000000,45.8917,46.1209,44.6151,45.8709,515607.90775926,0
+WTW.US,D,20090401,000000,45.5783,47.0811,44.7014,45.9959,1021371.3910233,0
+WTW.US,D,20090402,000000,47.3311,47.5205,45.8302,46.2865,1103124.9762789,0
+WTW.US,D,20090403,000000,46.1833,46.3946,44.8483,45.5564,689506.91930459,0
+WTW.US,D,20090406,000000,45.2004,45.4096,44.5199,45.1835,513609.78698612,0
+WTW.US,D,20090407,000000,44.7252,45.5366,44.0368,44.7252,448930.96032513,0
+WTW.US,D,20090408,000000,45.1399,46.7458,45.0565,46.4938,498206.51388181,0
+WTW.US,D,20090409,000000,47.6028,47.9351,46.0583,47.702,901113.15147436,0
+WTW.US,D,20090413,000000,47.3112,48.3091,46.6604,47.0811,463920.898658,0
+WTW.US,D,20090414,000000,47.0811,47.9351,46.6188,46.9382,700124.58226255,0
+WTW.US,D,20090415,000000,46.9729,48.9965,46.2469,48.9558,424267.98020707,0
+WTW.US,D,20090416,000000,49.1244,49.2028,47.4302,48.4767,835256.82478156,0
+WTW.US,D,20090417,000000,48.5203,50.7929,48.1871,50.4407,809965.77743764,0
+WTW.US,D,20090420,000000,49.1046,50.2255,48.9965,49.0382,588673.39774604,0
+WTW.US,D,20090421,000000,48.7912,51.5219,48.2267,51.4971,942324.64445368,0
+WTW.US,D,20090422,000000,50.7304,52.0616,50.166,51.0636,584860.63651294,0
+WTW.US,D,20090423,000000,50.6639,51.9366,49.3347,51.5437,553950.25254467,0
+WTW.US,D,20090424,000000,51.3523,51.9772,50.1044,51.3335,817108.40391477,0
+WTW.US,D,20090427,000000,50.291,50.9814,49.9596,50.166,674263.93944092,0
+WTW.US,D,20090428,000000,49.7474,50.9357,49.4755,50.3128,317003.57448512,0
+WTW.US,D,20090429,000000,50.2473,54.4174,50.2473,54.1843,745567.21191435,0
+WTW.US,D,20090430,000000,55.0255,58.2958,54.8757,57.3635,1191910.2933169,0
+WTW.US,D,20090501,000000,57.0262,57.0262,54.2994,55.2546,622169.64436976,0
+WTW.US,D,20090504,000000,55.443,56.3795,54.4174,56.3397,627393.79262727,0
+WTW.US,D,20090505,000000,55.813,56.1711,53.9175,54.5632,606782.50140287,0
+WTW.US,D,20090506,000000,54.829,55.7346,53.5246,55.3597,941416.31609011,0
+WTW.US,D,20090507,000000,55.4024,55.8319,54.0643,54.1843,561522.34393065,0
+WTW.US,D,20090508,000000,54.4174,55.6077,54.2309,55.6077,639417.8019417,0
+WTW.US,D,20090511,000000,54.9421,55.9797,54.6088,55.2546,640865.48177531,0
+WTW.US,D,20090512,000000,54.8528,55.1097,53.0178,54.1257,613913.03027694,0
+WTW.US,D,20090513,000000,53.5653,53.8728,52.4583,52.6071,653500.42004459,0
+WTW.US,D,20090514,000000,53.2717,54.2071,52.3324,53.9601,675586.61070951,0
+WTW.US,D,20090515,000000,54.1039,54.7755,53.7062,54.7755,695454.90747891,0
+WTW.US,D,20090518,000000,54.7755,55.8775,53.479,55.813,498106.70865651,0
+WTW.US,D,20090519,000000,55.6484,55.6484,53.1676,53.4582,745547.04924258,0
+WTW.US,D,20090520,000000,53.5653,54.9421,53.5653,54.0285,563967.06788365,0
+WTW.US,D,20090521,000000,53.3728,55.563,53.2955,55.4242,356911.55073404,0
+WTW.US,D,20090522,000000,55.4242,56.0273,55.1097,55.2546,514600.78230398,0
+WTW.US,D,20090526,000000,55.2546,57.0044,54.4174,56.9418,449491.48260054,0
+WTW.US,D,20090527,000000,56.6274,56.922,54.1665,54.3192,316291.83217138,0
+WTW.US,D,20090528,000000,54.5196,55.2735,53.8947,55.0255,226021.53435698,0
+WTW.US,D,20090529,000000,54.9629,55.5204,53.6516,55.5204,523641.72432894,0
+WTW.US,D,20090601,000000,55.94,57.0688,55.3597,56.8794,484671.31231767,0
+WTW.US,D,20090602,000000,57.1918,59.2778,56.5024,58.5667,678491.04357903,0
+WTW.US,D,20090603,000000,57.903,58.8573,56.7326,57.1293,429977.04072082,0
+WTW.US,D,20090604,000000,57.7294,57.7294,56.4013,56.7524,520072.93142435,0
+WTW.US,D,20090605,000000,57.2335,58.5259,56.9816,58.4238,333922.0723735,0
+WTW.US,D,20090608,000000,58.0866,58.7383,57.5925,58.5667,206113.92037761,0
+WTW.US,D,20090609,000000,58.7938,59.4217,58.1728,59.384,291221.56608342,0
+WTW.US,D,20090610,000000,56.3139,58.6728,55.0899,58.0866,496718.50870464,0
+WTW.US,D,20090611,000000,58.1728,58.1728,57.1918,57.7116,432311.87811264,0
+WTW.US,D,20090612,000000,57.6511,57.8187,56.5868,57.3635,191749.02486983,0
+WTW.US,D,20090615,000000,56.797,57.3813,56.7524,56.922,320348.56173298,0
+WTW.US,D,20090616,000000,56.7147,56.8566,53.5653,53.6724,1046829.7885429,0
+WTW.US,D,20090617,000000,53.9175,54.4174,53.4394,53.6923,346918.93060118,0
+WTW.US,D,20090618,000000,53.6923,54.3777,52.7698,54.2994,324899.27675314,0
+WTW.US,D,20090619,000000,54.4789,54.6733,53.9403,54.4402,375722.31536873,0
+WTW.US,D,20090622,000000,53.9859,54.1039,53.3728,53.5008,276718.55627396,0
+WTW.US,D,20090623,000000,53.5872,54.2755,53.4394,54.2309,235150.18400418,0
+WTW.US,D,20090624,000000,54.586,55.2546,54.0285,54.6932,399262.23466879,0
+WTW.US,D,20090625,000000,54.4174,54.6296,52.2104,54.4402,399260.21840161,0
+WTW.US,D,20090626,000000,53.8728,53.9859,53.1061,53.7478,232490.72759675,0
+WTW.US,D,20090629,000000,53.9859,54.4402,53.6923,53.8361,167431.83457276,0
+WTW.US,D,20090630,000000,53.7478,53.8361,53.2142,53.6516,430028.45553386,0
+WTW.US,D,20090701,000000,54.4402,54.4958,52.8135,53.9859,283709.96271276,0
+WTW.US,D,20090702,000000,53.4582,53.6516,52.7073,52.7073,306592.57891288,0
+WTW.US,D,20090706,000000,52.0407,52.3324,50.5359,50.9357,604468.83481642,0
+WTW.US,D,20090707,000000,50.9615,51.6469,50.6867,50.9615,375717.27470078,0
+WTW.US,D,20090708,000000,51.1678,51.1906,49.791,50.5797,455148.12016767,0
+WTW.US,D,20090709,000000,50.8534,51.8791,50.4804,51.3335,263773.11285931,0
+WTW.US,D,20090710,000000,50.9814,51.1906,50.5797,51.018,232185.26311932,0
+WTW.US,D,20090713,000000,50.895,53.0178,50.6015,52.7073,525333.37249106,0
+WTW.US,D,20090714,000000,52.7926,53.2142,52.6071,53.1676,259675.04982057,0
+WTW.US,D,20090715,000000,53.7478,54.5196,53.5246,54.3777,373380.42104179,0
+WTW.US,D,20090716,000000,53.6923,55.1277,52.9979,54.8995,452001.73523682,0
+WTW.US,D,20090717,000000,55.0899,55.2735,54.1843,54.586,248041.18820503,0
+WTW.US,D,20090720,000000,54.6733,55.3369,54.2071,55.2735,375898.73874678,0
+WTW.US,D,20090721,000000,55.2546,55.4639,54.2071,54.5196,451485.57083932,0
+WTW.US,D,20090722,000000,54.3579,54.5434,53.479,53.6923,384039.41747688,0
+WTW.US,D,20090723,000000,53.5246,54.8757,53.2717,54.459,278556.38380647,0
+WTW.US,D,20090724,000000,54.2071,54.5632,53.8549,54.3192,156544.99994657,0
+WTW.US,D,20090727,000000,54.1039,54.7318,53.6288,54.6524,142318.21874047,0
+WTW.US,D,20090728,000000,54.1257,54.8092,54.0841,54.4958,165426.6568645,0
+WTW.US,D,20090729,000000,54.2994,56.6502,54.2755,55.9797,476918.76501928,0
+WTW.US,D,20090730,000000,56.0878,56.0878,49.8515,50.3951,1653680.8430298,0
+WTW.US,D,20090731,000000,50.2691,53.0406,50.2066,51.9544,1156827.2444243,0
+WTW.US,D,20090803,000000,52.9205,53.0604,52.4385,52.8135,636815.80914883,0
+WTW.US,D,20090804,000000,52.7926,53.5008,52.7073,53.355,334877.78301575,0
+WTW.US,D,20090805,000000,53.3184,54.3579,53.2142,53.4582,354388.1923611,0
+WTW.US,D,20090806,000000,53.6923,54.0643,52.8333,53.9175,306847.63671087,0
+WTW.US,D,20090807,000000,54.1665,55.1097,54.0643,54.7526,185884.71178338,0
+WTW.US,D,20090810,000000,54.829,55.0255,54.2994,54.5196,320071.32499605,0
+WTW.US,D,20090811,000000,54.586,54.7318,53.9601,54.2071,645997.88987624,0
+WTW.US,D,20090812,000000,53.9859,54.713,53.8947,54.2994,722658.38424092,0
+WTW.US,D,20090813,000000,54.339,54.8092,54.1665,54.3192,1064175.735073,0
+WTW.US,D,20090814,000000,54.1039,54.4174,52.5853,53.9601,534908.62531813,0
+WTW.US,D,20090817,000000,53.1676,53.7955,52.7489,53.4136,628935.22888466,0
+WTW.US,D,20090818,000000,54.1039,54.1039,52.7489,53.1676,620224.95467683,0
+WTW.US,D,20090819,000000,53.2955,54.0087,52.5664,53.727,812261.29761949,0
+WTW.US,D,20090820,000000,53.5653,53.727,53.1269,53.6516,807630.94004583,0
+WTW.US,D,20090821,000000,53.8361,54.2994,53.6516,54.2755,682934.89643877,0
+WTW.US,D,20090824,000000,54.3192,55.4242,54.3192,55.2109,629158.0264078,0
+WTW.US,D,20090825,000000,55.5204,55.6722,54.5632,55.1097,610695.06786127,0
+WTW.US,D,20090826,000000,54.9421,55.1445,54.0841,54.4174,453685.31833023,0
+WTW.US,D,20090827,000000,54.3986,54.6932,53.1676,54.0285,701325.26936689,0
+WTW.US,D,20090828,000000,54.1039,54.4402,53.3402,54.0455,362830.30303429,0
+WTW.US,D,20090831,000000,53.5872,53.8361,52.8333,53.7717,541844.58440954,0
+WTW.US,D,20090901,000000,53.232,54.0643,53.1676,53.232,756475.21734591,0
+WTW.US,D,20090902,000000,52.9979,53.1894,52.4812,52.9404,1024701.2562672,0
+WTW.US,D,20090903,000000,53.4136,53.6724,52.0616,53.6724,557077.48293734,0
+WTW.US,D,20090904,000000,53.6288,54.6088,53.4136,54.5196,395646.05948552,0
+WTW.US,D,20090908,000000,54.7526,55.4798,54.586,55.1445,504523.47894965,0
+WTW.US,D,20090909,000000,54.8757,56.0273,54.8757,55.813,370331.82506905,0
+WTW.US,D,20090910,000000,55.6484,56.6076,55.2546,56.5421,274637.76854654,0
+WTW.US,D,20090911,000000,56.7147,57.9586,56.7147,57.1918,482202.39315853,0
+WTW.US,D,20090914,000000,57.1502,58.0062,56.4231,57.9814,222797.52313978,0
+WTW.US,D,20090915,000000,57.6323,58.0488,56.3615,57.9814,380963.60189725,0
+WTW.US,D,20090916,000000,57.6699,59.3185,57.6134,59.2382,506135.48455825,0
+WTW.US,D,20090917,000000,59.1508,59.7729,58.3375,58.5469,394405.04703763,0
+WTW.US,D,20090918,000000,58.7383,59.2382,58.5259,58.6956,316706.1750764,0
+WTW.US,D,20090921,000000,58.029,58.8791,57.4617,58.1302,220460.66948079,0
+WTW.US,D,20090922,000000,57.8832,58.8146,57.8594,58.5469,181912.66544325,0
+WTW.US,D,20090923,000000,58.4447,59.4415,58.4238,58.8355,247735.72372761,0
+WTW.US,D,20090924,000000,58.9694,59.259,58.149,58.4645,198512.59311755,0
+WTW.US,D,20090925,000000,58.1728,58.3375,57.0262,57.3813,599556.19983786,0
+WTW.US,D,20090928,000000,57.0044,58.7184,57.0044,58.4447,262446.40905636,0
+WTW.US,D,20090929,000000,58.6519,59.2144,58.0488,58.9257,359473.21818335,0
+WTW.US,D,20090930,000000,59.005,59.3384,58.2562,58.8355,446963.08355966,0
+WTW.US,D,20091001,000000,58.4,59.4415,58.3157,58.8573,430015.3497972,0
+WTW.US,D,20091002,000000,58.6728,59.4217,58.6728,58.9694,527020.98811883,0
+WTW.US,D,20091005,000000,59.2144,59.3185,58.7769,58.9694,695003.2636311,0
+WTW.US,D,20091006,000000,59.0458,59.3632,58.7383,59.1508,643556.190324,0
+WTW.US,D,20091007,000000,59.2382,59.507,58.3583,58.6956,589541.40076605,0
+WTW.US,D,20091008,000000,59.1936,59.4653,58.2383,58.6728,605481.00093964,0
+WTW.US,D,20091009,000000,58.8146,58.8146,58.0062,58.0866,372534.59696072,0
+WTW.US,D,20091012,000000,58.3583,58.3811,58.0062,58.1947,265380.07779996,0
+WTW.US,D,20091013,000000,58.1728,58.1728,57.049,57.3635,815998.44883343,0
+WTW.US,D,20091014,000000,57.8832,57.9438,56.922,57.1502,720592.71851733,0
+WTW.US,D,20091015,000000,57.1293,57.3961,56.6502,57.049,612383.69162262,0
+WTW.US,D,20091016,000000,56.8566,57.7523,56.2713,57.2751,659204.4398904,0
+WTW.US,D,20091019,000000,57.5251,57.5251,56.7326,57.3407,445649.48549336,0
+WTW.US,D,20091020,000000,57.3961,57.3961,55.8984,56.2337,397141.12159782,0
+WTW.US,D,20091021,000000,56.1483,57.0688,55.8319,56.0878,474904.51410871,0
+WTW.US,D,20091022,000000,55.94,57.0688,55.813,56.3795,493249.52102535,0
+WTW.US,D,20091023,000000,56.673,56.7147,55.2735,55.4996,365568.39386165,0
+WTW.US,D,20091026,000000,55.4798,56.1909,54.8757,55.2943,511058.2008727,0
+WTW.US,D,20091027,000000,52.4812,54.6296,52.253,54.3579,1123402.5752853,0
+WTW.US,D,20091028,000000,54.0841,55.3369,53.9403,54.7318,1212744.3820644,0
+WTW.US,D,20091029,000000,55.2109,56.4637,54.6733,56.2921,581540.8526048,0
+WTW.US,D,20091030,000000,55.9797,56.7762,55.2735,56.2921,1072629.9433492,0
+WTW.US,D,20091102,000000,56.6274,57.2335,56.2525,56.7524,524979.51760137,0
+WTW.US,D,20091103,000000,56.2921,57.2979,56.1909,57.2523,408082.3954378,0
+WTW.US,D,20091104,000000,57.3961,57.3961,56.3615,56.4637,515576.655618,0
+WTW.US,D,20091105,000000,56.5243,57.3407,56.4856,57.2979,244867.58366728,0
+WTW.US,D,20091106,000000,57.1502,57.6511,56.6076,57.6511,261476.58454387,0
+WTW.US,D,20091109,000000,57.9218,58.7769,57.6323,58.7769,302351.36090452,0
+WTW.US,D,20091110,000000,58.5667,59.005,58.2562,58.6291,603025.18751716,0
+WTW.US,D,20091111,000000,58.8573,59.005,58.5061,58.7769,1065436.9101926,0
+WTW.US,D,20091112,000000,58.7769,59.0458,58.0488,58.2383,364984.68451369,0
+WTW.US,D,20091113,000000,58.0866,58.4238,57.8832,58.3375,406259.68990913,0
+WTW.US,D,20091116,000000,58.4447,59.0269,58.2958,58.7938,1099958.4286762,0
+WTW.US,D,20091117,000000,58.8146,58.8146,57.7523,58.2562,381651.14900486,0
+WTW.US,D,20091118,000000,58.1084,58.3157,57.7294,58.1728,386959.98048384,0
+WTW.US,D,20091119,000000,58.1728,58.3811,57.3198,57.7751,432075.97485285,0
+WTW.US,D,20091120,000000,57.4408,57.9814,57.2523,57.7294,451565.21339284,0
+WTW.US,D,20091123,000000,57.9218,58.3811,57.8832,58.1302,487489.04569856,0
+WTW.US,D,20091124,000000,58.276,58.3375,57.6699,57.8594,383644.22911005,0
+WTW.US,D,20091125,000000,58.0648,58.0648,57.6134,57.7751,282464.91773051,0
+WTW.US,D,20091127,000000,56.9002,57.2523,56.3615,56.4231,93974.180619901,0
+WTW.US,D,20091130,000000,56.2921,56.6274,56.0055,56.6076,379886.91522434,0
+WTW.US,D,20091201,000000,57.4169,57.4169,56.4637,56.7524,407126.68479555,0
+WTW.US,D,20091202,000000,56.5024,57.172,56.1483,56.9617,344666.76016365,0
+WTW.US,D,20091203,000000,56.7524,57.5707,56.5868,56.6076,354626.11188808,0
+WTW.US,D,20091204,000000,56.922,57.0262,55.9797,56.8566,491107.237149,0
+WTW.US,D,20091207,000000,56.6502,56.7524,56.2108,56.3615,388694.97839028,0
+WTW.US,D,20091208,000000,56.2108,56.5024,55.7774,55.8775,366254.93283567,0
+WTW.US,D,20091209,000000,55.7346,56.066,55.4798,55.8984,226447.97486507,0
+WTW.US,D,20091210,000000,56.0878,56.0878,55.3597,55.4242,306573.4243747,0
+WTW.US,D,20091211,000000,55.3597,55.6722,55.1097,55.2546,432004.39736804,0
+WTW.US,D,20091214,000000,55.4242,55.6722,54.6932,54.8092,616304.32314973,0
+WTW.US,D,20091215,000000,54.8092,55.0453,54.3192,54.3986,633270.20331679,0
+WTW.US,D,20091216,000000,54.7318,54.9421,54.339,54.7755,282732.07313156,0
+WTW.US,D,20091217,000000,54.4174,55.0671,54.2309,54.7526,341808.70143921,0
+WTW.US,D,20091218,000000,54.7755,55.0066,54.2071,54.5196,553005.6313719,0
+WTW.US,D,20091221,000000,54.4958,55.1445,54.4402,54.8528,665686.73886683,0
+WTW.US,D,20091222,000000,54.6733,55.4639,54.459,55.1871,630481.70580997,0
+WTW.US,D,20091223,000000,55.3796,55.8775,55.1871,55.2327,340641.28274331,0
+WTW.US,D,20091224,000000,55.2735,55.7774,55.2735,55.4996,293917.31530005,0
+WTW.US,D,20091228,000000,55.0255,55.4798,54.7755,55.3369,248159.13983493,0
+WTW.US,D,20091229,000000,55.2546,55.7346,55.1673,55.4639,246968.53406648,0
+WTW.US,D,20091230,000000,55.2943,55.4996,55.0671,55.443,186906.9592425,0
+WTW.US,D,20091231,000000,55.563,55.563,54.9193,55.0066,331735.43061925,0
+WTW.US,D,20100104,000000,55.7148,55.813,54.9828,55.813,442148.23753923,0
+WTW.US,D,20100105,000000,55.563,56.3397,55.2546,55.695,431341.04546657,0
+WTW.US,D,20100106,000000,55.7774,56.673,55.3171,56.5868,743301.93574017,0
+WTW.US,D,20100107,000000,56.7762,57.1293,56.1285,56.4231,417585.06264647,0
+WTW.US,D,20100108,000000,56.2525,56.5024,56.1285,56.3615,354914.43809449,0
+WTW.US,D,20100111,000000,56.4409,57.1293,56.2337,56.922,323046.32721679,0
+WTW.US,D,20100112,000000,56.4409,57.4169,56.2337,57.0688,529799.40428975,0
+WTW.US,D,20100113,000000,57.0688,57.4825,56.8566,57.1918,245583.35851537,0
+WTW.US,D,20100114,000000,57.0044,57.5251,56.8794,57.0688,346105.36679497,0
+WTW.US,D,20100115,000000,56.922,57.2979,56.3139,56.4013,288065.09981667,0
+WTW.US,D,20100119,000000,56.2525,57.2751,56.1711,57.049,150392.36065371,0
+WTW.US,D,20100120,000000,56.9418,57.9586,56.8794,57.6937,374756.52339059,0
+WTW.US,D,20100121,000000,57.9586,58.149,57.1293,57.2335,233061.33120805,0
+WTW.US,D,20100122,000000,56.5868,56.9617,56.2108,56.2337,437333.3915188,0
+WTW.US,D,20100125,000000,56.5243,56.8794,56.0461,56.3397,854664.40450086,0
+WTW.US,D,20100126,000000,56.066,56.1909,55.3171,55.7932,772518.65527914,0
+WTW.US,D,20100127,000000,55.5859,55.7774,54.459,55.4996,638640.53094468,0
+WTW.US,D,20100128,000000,55.5859,55.6722,54.5632,54.586,398172.44225923,0
+WTW.US,D,20100129,000000,54.6088,59.2778,54.3579,54.6932,450081.24075002,0
+WTW.US,D,20100201,000000,54.8995,55.2735,54.7943,55.0453,373993.36626382,0
+WTW.US,D,20100202,000000,54.8757,56.5243,54.8757,56.2108,717387.86183832,0
+WTW.US,D,20100203,000000,56.1285,57.4825,55.9797,57.172,617391.09115853,0
+WTW.US,D,20100204,000000,56.6076,59.384,56.4856,58.8573,930820.83207111,0
+WTW.US,D,20100205,000000,58.6083,59.005,58.1947,58.6083,1040668.0760477,0
+WTW.US,D,20100208,000000,58.6956,58.7561,57.9218,57.9218,467595.54558943,0
+WTW.US,D,20100209,000000,58.1728,58.2958,57.8187,58.1084,322680.37472404,0
+WTW.US,D,20100210,000000,58.3375,58.4238,57.7751,57.9814,191152.20978522,0
+WTW.US,D,20100211,000000,57.7116,58.1728,57.6511,58.029,318759.74319693,0
+WTW.US,D,20100212,000000,57.6699,58.029,57.6699,57.8594,220244.92889277,0
+WTW.US,D,20100216,000000,57.8832,58.2165,57.5251,58.1302,308988.91245362,0
+WTW.US,D,20100217,000000,58.5667,59.2144,58.4447,58.9029,428333.78297097,0
+WTW.US,D,20100218,000000,58.5885,58.9456,58.4447,58.7561,195862.20991242,0
+WTW.US,D,20100219,000000,58.5885,60.129,58.5885,59.8383,433916.82678613,0
+WTW.US,D,20100222,000000,60.0694,60.4057,59.9891,60.3848,273423.97570554,0
+WTW.US,D,20100223,000000,60.2172,62.3449,60.129,61.0068,815134.47834777,0
+WTW.US,D,20100224,000000,60.9265,62.1971,60.8401,61.2806,494915.96584775,0
+WTW.US,D,20100225,000000,60.7569,61.6138,60.6557,61.342,597775.83591992,0
+WTW.US,D,20100226,000000,61.4432,62.1069,61.342,62.09,450083.2570172,0
+WTW.US,D,20100301,000000,62.0741,63.0949,61.9471,62.9024,438748.81107756,0
+WTW.US,D,20100302,000000,63.1137,63.8239,62.4848,63.2169,365712.55696485,0
+WTW.US,D,20100303,000000,63.5302,64.0094,62.8449,62.9451,411550.3749835,0
+WTW.US,D,20100304,000000,63.0949,63.5094,62.7794,63.5094,337628.97957977,0
+WTW.US,D,20100305,000000,63.5302,63.9479,63.0949,63.8824,309825.66333239,0
+WTW.US,D,20100308,000000,64.0749,64.782,63.6552,64.1393,528115.82119634,0
+WTW.US,D,20100309,000000,63.9251,65.6758,63.9251,65.1729,495903.93676484,0
+WTW.US,D,20100310,000000,65.1531,65.3891,64.8178,65.0737,262942.41078209,0
+WTW.US,D,20100311,000000,65.1531,65.533,64.5301,65.2612,332005.61042107,0
+WTW.US,D,20100312,000000,65.1531,65.6758,65.0737,65.533,209875.26679768,0
+WTW.US,D,20100315,000000,65.3267,65.8672,64.8426,65.5965,267278.39334781,0
+WTW.US,D,20100316,000000,65.4635,66.3057,65.4447,66.1768,169941.07907545,0
+WTW.US,D,20100317,000000,66.3285,66.6618,66.1361,66.391,298939.83683978,0
+WTW.US,D,20100318,000000,66.1132,66.7223,66.0349,66.3711,376606.44852617,0
+WTW.US,D,20100319,000000,65.9912,66.153,65.037,65.3891,477222.21322953,0
+WTW.US,D,20100322,000000,65.3891,66.0577,65.1531,65.907,263224.68818697,0
+WTW.US,D,20100323,000000,66.0349,66.7223,65.8474,66.5527,398307.53216014,0
+WTW.US,D,20100324,000000,66.3711,66.5745,65.4447,65.7433,282905.47210885,0
+WTW.US,D,20100325,000000,65.9684,66.7223,65.7433,66.4663,279168.32089492,0
+WTW.US,D,20100326,000000,66.4069,67.0189,66.153,66.391,261736.6830098,0
+WTW.US,D,20100329,000000,66.153,66.6836,65.5558,66.6618,340283.39531926,0
+WTW.US,D,20100330,000000,66.5963,66.9296,66.391,66.391,164166.48987841,0
+WTW.US,D,20100331,000000,66.1132,66.3503,65.1313,65.2384,370069.71033594,0
+WTW.US,D,20100401,000000,65.4041,66.2829,64.796,65.3267,477108.29413399,0
+WTW.US,D,20100405,000000,65.2185,66.014,65.1531,65.8018,232287.0846118,0
+WTW.US,D,20100406,000000,65.8474,65.9466,65.0539,65.9268,238863.14001198,0
+WTW.US,D,20100407,000000,65.8861,66.391,65.533,66.391,330462.1578965,0
+WTW.US,D,20100408,000000,66.014,66.5527,65.907,66.5527,235049.37064529,0
+WTW.US,D,20100409,000000,66.7223,67.0942,66.391,66.7223,233686.37403314,0
+WTW.US,D,20100412,000000,66.8632,67.135,66.0349,66.761,247257.86840648,0
+WTW.US,D,20100413,000000,67.135,67.5347,66.639,66.8046,257931.98684541,0
+WTW.US,D,20100414,000000,67.1994,67.7401,66.886,67.6617,217427.19551188,0
+WTW.US,D,20100415,000000,67.3651,67.9097,67.2867,67.5139,140600.35910504,0
+WTW.US,D,20100416,000000,67.3314,67.8432,67.135,67.4514,257864.44189496,0
+WTW.US,D,20100419,000000,67.0546,67.4921,66.3503,66.8046,193321.71326846,0
+WTW.US,D,20100420,000000,66.8632,68.8093,66.6836,68.8093,403497.40387562,0
+WTW.US,D,20100421,000000,68.8093,70.0353,68.4096,69.6178,445237.15885552,0
+WTW.US,D,20100422,000000,69.0137,69.5364,68.6347,69.2854,504642.43871314,0
+WTW.US,D,20100423,000000,69.4302,69.9977,69.0722,69.7229,370932.67268801,0
+WTW.US,D,20100426,000000,69.6386,70.1603,69.3262,69.4968,216954.38085871,0
+WTW.US,D,20100427,000000,69.473,69.8469,68.85,68.85,539715.40626986,0
+WTW.US,D,20100428,000000,69.1188,69.3262,68.3064,69.225,530714.78958844,0
+WTW.US,D,20100429,000000,71.184,72.9348,71.1235,72.6432,970395.11610212,0
+WTW.US,D,20100430,000000,72.7424,72.7424,71.1989,71.8258,738478.01651744,0
+WTW.US,D,20100503,000000,71.8258,72.8108,71.686,72.668,255602.19012154,0
+WTW.US,D,20100504,000000,72.2881,72.2881,69.9977,70.6216,346876.58899045,0
+WTW.US,D,20100505,000000,70.2437,70.2625,68.9125,69.0543,381505.97776806,0
+WTW.US,D,20100506,000000,68.9293,69.5364,65.6758,67.9315,596328.15608631,0
+WTW.US,D,20100507,000000,68.244,68.4304,66.0984,66.3285,651552.7059509,0
+WTW.US,D,20100510,000000,68.4096,68.8301,67.4742,68.6993,453102.61711587,0
+WTW.US,D,20100511,000000,67.7182,69.1823,67.5139,68.5971,352708.64180205,0
+WTW.US,D,20100512,000000,68.7865,69.225,68.117,69.0137,396979.82022359,0
+WTW.US,D,20100513,000000,69.0375,69.3262,68.5971,68.6347,223725.00604154,0
+WTW.US,D,20100514,000000,68.0952,68.6159,66.5745,67.0189,450617.56781931,0
+WTW.US,D,20100517,000000,67.2232,67.4028,65.5965,66.7818,559949.65553202,0
+WTW.US,D,20100518,000000,67.2867,67.4742,64.4309,64.5887,692470.83205586,0
+WTW.US,D,20100519,000000,64.301,65.4041,64.0957,65.3079,615807.31329041,0
+WTW.US,D,20100520,000000,64.0292,64.6382,62.9024,63.0739,538289.90537519,0
+WTW.US,D,20100521,000000,62.0523,63.7406,62.0523,63.7406,409027.01661057,0
+WTW.US,D,20100524,000000,63.4271,63.7406,62.6752,62.7794,151288.59141421,0
+WTW.US,D,20100525,000000,61.7944,61.8827,60.3402,61.8827,1004957.9680628,0
+WTW.US,D,20100526,000000,62.2804,62.9222,61.9471,62.1069,402123.317794,0
+WTW.US,D,20100527,000000,63.1751,64.2167,62.589,64.1185,314397.5491579,0
+WTW.US,D,20100528,000000,64.1989,64.3229,63.5928,63.8437,353003.01681,0
+WTW.US,D,20100601,000000,63.5491,64.1989,63.1533,63.4916,307840.6482959,0
+WTW.US,D,20100602,000000,63.803,63.803,62.463,63.2813,980398.82570445,0
+WTW.US,D,20100603,000000,64.7246,65.3673,63.9697,65.3455,777532.10361659,0
+WTW.US,D,20100604,000000,63.9875,64.3903,63.4708,63.8437,488655.45626088,0
+WTW.US,D,20100607,000000,63.8616,64.5698,63.2397,63.4271,585064.27949789,0
+WTW.US,D,20100608,000000,63.4271,64.3655,62.8825,64.2543,586437.35744592,0
+WTW.US,D,20100609,000000,64.6829,65.533,64.2335,64.4885,466665.0382869,0
+WTW.US,D,20100610,000000,67.1766,67.1994,65.4635,66.2601,501838.8192025,0
+WTW.US,D,20100611,000000,65.5101,66.5309,65.5101,66.1768,562666.57555402,0
+WTW.US,D,20100614,000000,66.2174,66.2174,64.3903,65.4279,911253.96724478,0
+WTW.US,D,20100615,000000,65.6758,66.3057,65.6758,66.3057,444890.36090095,0
+WTW.US,D,20100616,000000,66.0984,67.5139,66.0577,67.244,500751.04306011,0
+WTW.US,D,20100617,000000,67.3452,67.3849,66.6181,66.9752,410417.23282961,0
+WTW.US,D,20100618,000000,67.0546,67.244,66.6181,67.0942,316425.9139387,0
+WTW.US,D,20100621,000000,67.9771,68.244,67.0942,67.4921,404446.05758275,0
+WTW.US,D,20100622,000000,67.6983,67.6983,66.761,66.9296,180851.10077417,0
+WTW.US,D,20100623,000000,66.7411,67.0189,65.6381,65.782,331534.81203507,0
+WTW.US,D,20100624,000000,65.533,65.9268,64.9498,65.2612,707221.84272818,0
+WTW.US,D,20100625,000000,64.9696,65.3891,64.782,64.8178,608910.67140897,0
+WTW.US,D,20100628,000000,64.9279,64.9279,63.9875,64.6829,792326.46403322,0
+WTW.US,D,20100629,000000,63.8824,64.5887,62.9689,63.196,650025.38356377,0
+WTW.US,D,20100630,000000,63.3359,63.7406,62.5126,62.6574,229736.50663196,0
+WTW.US,D,20100701,000000,62.571,62.9451,61.5702,62.8825,333019.79281146,0
+WTW.US,D,20100702,000000,62.823,63.2397,62.5096,63.0323,450011.6795324,0
+WTW.US,D,20100706,000000,63.32,63.7624,62.7982,63.6552,855397.31761996,0
+WTW.US,D,20100707,000000,63.4916,64.5301,63.32,64.4309,612544.99299684,0
+WTW.US,D,20100708,000000,64.6382,64.8852,64.3229,64.782,524880.72050966,0
+WTW.US,D,20100709,000000,64.7424,66.1768,64.6382,65.6758,519682.78372546,0
+WTW.US,D,20100712,000000,65.533,65.8474,65.0955,65.6758,346482.4087572,0
+WTW.US,D,20100713,000000,66.2392,67.0378,66.0786,66.9296,517331.81619622,0
+WTW.US,D,20100714,000000,66.8205,66.8413,65.9466,66.6181,249463.66469892,0
+WTW.US,D,20100715,000000,66.4863,66.6181,65.782,66.3057,252053.55988872,0
+WTW.US,D,20100716,000000,66.0349,66.2174,65.4041,65.4041,385561.69919607,0
+WTW.US,D,20100719,000000,65.6758,66.0786,65.3267,65.9466,425243.85352109,0
+WTW.US,D,20100720,000000,65.3673,66.391,64.9934,66.3057,691677.43092142,0
+WTW.US,D,20100721,000000,66.4485,66.5309,65.8861,66.1986,371404.4792076,0
+WTW.US,D,20100722,000000,66.6836,67.0546,66.4863,66.9296,464236.44447132,0
+WTW.US,D,20100723,000000,66.6836,67.1766,66.5963,66.9078,392307.12103919,0
+WTW.US,D,20100726,000000,66.9078,66.996,66.4663,66.8205,439277.07307813,0
+WTW.US,D,20100727,000000,66.9078,67.3314,66.4485,66.8205,198473.27590759,0
+WTW.US,D,20100728,000000,66.639,66.7411,66.2392,66.639,412598.83391593,0
+WTW.US,D,20100729,000000,61.1734,65.5965,61.1734,63.0095,1548925.6818105,0
+WTW.US,D,20100730,000000,62.7417,63.8824,62.4252,63.803,366662.21880558,0
+WTW.US,D,20100802,000000,64.6382,65.2612,63.8437,65.1957,657858.58154926,0
+WTW.US,D,20100803,000000,65.2384,65.2384,64.4309,64.5301,291149.98859861,0
+WTW.US,D,20100804,000000,64.5301,64.782,63.7406,64.0749,378708.40705895,0
+WTW.US,D,20100805,000000,64.0957,64.3655,63.6334,63.8437,259265.74758348,0
+WTW.US,D,20100806,000000,63.57,64.4706,63.1751,64.4309,265983.94981971,0
+WTW.US,D,20100809,000000,64.5083,65.0539,64.0094,65.0142,327464.9767368,0
+WTW.US,D,20100810,000000,64.3655,64.4309,63.6552,64.1989,277336.54216394,0
+WTW.US,D,20100811,000000,63.4708,63.4708,62.6554,62.9689,313253.31753454,0
+WTW.US,D,20100812,000000,62.463,62.7189,62.2586,62.4402,336474.66662052,0
+WTW.US,D,20100813,000000,62.4402,62.6138,62.2348,62.3866,200851.46304372,0
+WTW.US,D,20100816,000000,61.9471,62.571,61.6962,62.4402,195023.44276647,0
+WTW.US,D,20100817,000000,62.7982,63.2625,62.3866,63.1533,282236.07140584,0
+WTW.US,D,20100818,000000,63.1751,63.7624,62.5522,63.5928,159438.34334662,0
+WTW.US,D,20100819,000000,63.5094,63.5928,62.09,62.589,153928.89328346,0
+WTW.US,D,20100820,000000,62.4252,62.5096,61.9025,62.4044,180643.42525486,0
+WTW.US,D,20100823,000000,62.6346,62.8449,62.2586,62.3449,116037.18421227,0
+WTW.US,D,20100824,000000,62.1545,62.1545,61.0931,61.1318,159328.45678543,0
+WTW.US,D,20100825,000000,60.7569,61.1734,60.3848,60.9463,231324.31703443,0
+WTW.US,D,20100826,000000,61.0306,61.5246,60.7151,60.736,245906.9693974,0
+WTW.US,D,20100827,000000,60.8619,61.4878,60.2798,61.2806,336834.57031174,0
+WTW.US,D,20100830,000000,61.0524,61.5702,60.7747,60.8847,223583.8673391,0
+WTW.US,D,20100831,000000,60.8203,61.6238,60.3402,60.5515,256984.34127188,0
+WTW.US,D,20100901,000000,61.1734,62.1971,60.8183,62.1773,340596.9248654,0
+WTW.US,D,20100902,000000,62.1545,63.0571,61.9679,62.9451,250319.57011587,0
+WTW.US,D,20100903,000000,63.1533,63.5491,62.9867,63.5491,193711.86096736,0
+WTW.US,D,20100907,000000,63.1533,63.7842,63.1533,63.5302,254121.2418795,0
+WTW.US,D,20100908,000000,63.5094,64.0094,63.3864,63.6334,386282.51471212,0
+WTW.US,D,20100909,000000,64.0749,64.0749,63.447,63.9697,287186.00732718,0
+WTW.US,D,20100910,000000,64.2167,64.6829,63.9479,64.6144,379286.06760538,0
+WTW.US,D,20100913,000000,64.8178,65.4635,64.7424,65.1729,375343.25713932,0
+WTW.US,D,20100914,000000,65.2612,65.3079,64.8852,65.1134,254403.51928437,0
+WTW.US,D,20100915,000000,64.6998,65.2612,64.6382,65.0539,158467.51070054,0
+WTW.US,D,20100916,000000,65.0142,65.2185,64.7424,65.037,139595.24991694,0
+WTW.US,D,20100917,000000,65.4041,65.4279,64.7632,64.906,182832.0832763,0
+WTW.US,D,20100920,000000,65.2612,65.2612,64.6382,65.1313,217893.96136353,0
+WTW.US,D,20100921,000000,65.285,65.3267,64.548,64.6601,309860.948008,0
+WTW.US,D,20100922,000000,64.548,64.7632,64.2167,64.6382,245595.45611844,0
+WTW.US,D,20100923,000000,64.2335,64.6829,63.9697,63.9875,156255.66560656,0
+WTW.US,D,20100924,000000,64.9279,65.2612,64.6382,64.9498,176078.59636447,0
+WTW.US,D,20100927,000000,65.4279,65.4279,63.9251,64.3903,191501.02400697,0
+WTW.US,D,20100928,000000,64.2335,64.301,63.3864,64.178,276595.56397612,0
+WTW.US,D,20100929,000000,63.8824,64.178,63.2169,63.57,214684.06401657,0
+WTW.US,D,20100930,000000,64.1016,64.7712,63.8467,64.2623,318842.41015122,0
+WTW.US,D,20101001,000000,64.782,64.9498,64.301,64.6829,264185.43949716,0
+WTW.US,D,20101004,000000,64.4706,64.8178,63.698,64.2762,279404.22415471,0
+WTW.US,D,20101005,000000,65.0737,65.0737,64.4101,64.9498,302397.73504961,0
+WTW.US,D,20101006,000000,64.796,65.2612,64.6829,65.0539,296437.64927222,0
+WTW.US,D,20101007,000000,65.1531,65.4635,64.8178,64.8178,295850.9155235,0
+WTW.US,D,20101008,000000,64.8852,65.1729,64.4885,65.1134,236092.78890977,0
+WTW.US,D,20101011,000000,65.0539,65.6976,65.0539,65.4041,164551.59690936,0
+WTW.US,D,20101012,000000,65.4041,65.7204,64.4528,65.1313,294871.00967512,0
+WTW.US,D,20101013,000000,65.285,65.4279,65.0737,65.1313,348621.66823278,0
+WTW.US,D,20101014,000000,65.1729,65.4041,64.9498,65.2612,207795.48720384,0
+WTW.US,D,20101015,000000,65.656,65.6976,64.9934,65.1957,268410.52736811,0
+WTW.US,D,20101018,000000,65.4447,65.782,65.2384,65.782,273597.37468283,0
+WTW.US,D,20101019,000000,65.2612,66.2829,65.2612,65.4635,301673.89513279,0
+WTW.US,D,20101020,000000,65.6193,66.3285,65.5786,66.3057,384558.60627515,0
+WTW.US,D,20101021,000000,66.4069,66.5527,65.5965,66.0984,326157.42747205,0
+WTW.US,D,20101022,000000,66.1132,66.3285,65.6758,66.0349,156747.63479794,0
+WTW.US,D,20101025,000000,66.3057,66.5309,65.8861,66.3057,266458.78074006,0
+WTW.US,D,20101026,000000,66.153,66.2829,65.8216,66.0984,217509.86246617,0
+WTW.US,D,20101027,000000,65.6976,66.8413,65.3673,66.8413,384813.66407314,0
+WTW.US,D,20101028,000000,66.9296,67.4921,65.3455,66.1986,542896.06774273,0
+WTW.US,D,20101029,000000,66.2134,66.7669,66.027,66.3027,326488.09528919,0
+WTW.US,D,20101101,000000,66.3057,66.7223,66.2829,66.4069,317655.83691712,0
+WTW.US,D,20101102,000000,66.6181,66.8046,66.2601,66.3285,208523.359655,0
+WTW.US,D,20101103,000000,66.4663,66.7411,66.2392,66.4485,348541.01754567,0
+WTW.US,D,20101104,000000,66.761,68.0326,66.6618,67.8035,401454.92522458,0
+WTW.US,D,20101105,000000,67.5139,69.0375,67.5139,68.1398,524458.31253593,0
+WTW.US,D,20101108,000000,67.5139,67.9979,67.3651,67.7401,139254.5007639,0
+WTW.US,D,20101109,000000,67.135,68.4532,66.9514,67.867,407470.45834936,0
+WTW.US,D,20101110,000000,67.867,68.6159,67.6171,68.5405,257558.97741754,0
+WTW.US,D,20101111,000000,68.0326,68.226,67.6825,68.0128,167037.65433951,0
+WTW.US,D,20101112,000000,67.5943,69.2032,67.4742,68.8093,365067.35146798,0
+WTW.US,D,20101115,000000,68.85,69.6803,68.6159,69.347,251936.61639242,0
+WTW.US,D,20101116,000000,69.0543,69.0772,67.6399,68.244,278138.0083671,0
+WTW.US,D,20101117,000000,68.1398,69.0137,67.9979,68.8709,205697.56120541,0
+WTW.US,D,20101118,000000,69.1396,69.7854,68.8093,68.9671,159387.93666718,0
+WTW.US,D,20101119,000000,69.0543,69.0543,68.244,68.8093,131685.43377868,0
+WTW.US,D,20101122,000000,68.4741,68.7389,67.4028,68.1398,190500.95548681,0
+WTW.US,D,20101123,000000,67.5347,67.7659,66.9752,67.1132,198014.57512464,0
+WTW.US,D,20101124,000000,67.0378,68.0128,67.0378,67.6399,229517.74164317,0
+WTW.US,D,20101126,000000,67.4286,68.0714,67.0546,67.7182,113506.76890422,0
+WTW.US,D,20101129,000000,67.4286,67.4921,66.0786,67.0754,267237.05987067,0
+WTW.US,D,20101130,000000,66.6618,66.7253,65.9416,66.3692,365428.2632928,0
+WTW.US,D,20101201,000000,67.0754,67.8432,66.996,67.7401,363632.77737102,0
+WTW.US,D,20101202,000000,68.0714,68.6347,67.7182,68.3242,250242.95196312,0
+WTW.US,D,20101203,000000,68.117,68.4096,67.8035,68.3242,160327.517172,0
+WTW.US,D,20101206,000000,67.9979,68.3838,67.3651,68.3838,212057.87601758,0
+WTW.US,D,20101207,000000,68.7865,69.1188,67.9315,69.099,427050.42891235,0
+WTW.US,D,20101208,000000,69.099,69.7437,69.099,69.3886,244799.03058324,0
+WTW.US,D,20101209,000000,69.5364,69.6178,68.85,69.2646,259285.91025527,0
+WTW.US,D,20101210,000000,69.2646,71.686,69.2646,70.7902,465104.44749133,0
+WTW.US,D,20101213,000000,71.4161,72.0995,70.6216,70.7436,391120.54780509,0
+WTW.US,D,20101214,000000,70.577,71.3933,70.5124,71.184,247252.82773854,0
+WTW.US,D,20101215,000000,71.1235,71.4736,70.8289,70.8696,220314.4901104,0
+WTW.US,D,20101216,000000,70.9291,71.0392,70.2437,70.7228,178663.45088633,0
+WTW.US,D,20101217,000000,70.7902,71.1602,70.577,71.1602,206236.91267545,0
+WTW.US,D,20101220,000000,71.1027,71.3308,70.7436,70.9499,241216.1238084,0
+WTW.US,D,20101221,000000,70.8477,71.5163,70.8477,71.4161,235279.22510356,0
+WTW.US,D,20101222,000000,71.3308,71.8684,71.2634,71.809,214474.37223009,0
+WTW.US,D,20101223,000000,71.436,72.0589,71.436,71.929,236050.44729904,0
+WTW.US,D,20101227,000000,71.8486,72.0212,71.551,71.686,115509.93034529,0
+WTW.US,D,20101228,000000,71.686,72.3535,71.2634,72.1641,153779.6895123,0
+WTW.US,D,20101229,000000,71.5936,72.2077,71.5718,72.1253,132651.22575682,0
+WTW.US,D,20101230,000000,71.9795,72.3823,71.9319,72.2721,142368.62541991,0
+WTW.US,D,20101231,000000,72.1671,72.3833,71.7444,72.2047,172276.92460085,0
+WTW.US,D,20110103,000000,72.2434,73.4109,72.1641,73.3097,370310.65426369,0
+WTW.US,D,20110104,000000,72.6878,72.8742,71.6642,72.0797,481624.73261211,0
+WTW.US,D,20110105,000000,71.8684,73.0786,71.7068,73.0786,288335.27961849,0
+WTW.US,D,20110106,000000,73.0151,73.5607,72.2653,73.2869,434599.33322579,0
+WTW.US,D,20110107,000000,73.3504,73.6242,72.8108,73.1669,276482.65301417,0
+WTW.US,D,20110110,000000,72.7066,73.5835,72.6878,73.3504,357794.67575789,0
+WTW.US,D,20110111,000000,73.4972,73.767,72.5787,73.0151,234107.77387329,0
+WTW.US,D,20110112,000000,73.2483,73.9783,72.9744,73.3097,250645.19726508,0
+WTW.US,D,20110113,000000,73.3504,73.6043,72.8316,72.9546,410076.48367658,0
+WTW.US,D,20110114,000000,72.9546,74.2064,72.8941,74.0358,169490.44336122,0
+WTW.US,D,20110118,000000,73.4555,74.6231,73.4109,74.1231,273428.0082399,0
+WTW.US,D,20110119,000000,74.2064,74.5417,73.52,73.9148,270026.56551106,0
+WTW.US,D,20110120,000000,73.643,74.1846,73.5835,73.9148,236726.90493716,0
+WTW.US,D,20110121,000000,74.1231,74.2263,73.4555,73.4555,265686.55041098,0
+WTW.US,D,20110124,000000,73.5835,74.8324,73.5835,74.8105,207899.32496349,0
+WTW.US,D,20110125,000000,74.5417,76.7091,74.5417,76.226,749716.68976614,0
+WTW.US,D,20110126,000000,76.4998,78.3319,76.102,77.8359,1162667.3623046,0
+WTW.US,D,20110127,000000,77.9381,79.1711,77.208,79.1483,638807.88112043,0
+WTW.US,D,20110128,000000,79.0203,79.3327,78.6463,78.8983,1231080.3157787,0
+WTW.US,D,20110131,000000,78.443,78.8735,77.1346,78.3586,906881.69186986,0
+WTW.US,D,20110201,000000,78.2506,78.5422,77.8775,78.2734,604829.74664124,0
+WTW.US,D,20110202,000000,77.8359,78.316,77.0999,77.1426,594268.53916425,0
+WTW.US,D,20110203,000000,77.1426,77.7953,77.1426,77.4144,422723.51954892,0
+WTW.US,D,20110204,000000,77.6613,78.2962,77.457,78.188,776718.53981037,0
+WTW.US,D,20110207,000000,77.9767,78.2734,77.6058,78.2277,391671.99687821,0
+WTW.US,D,20110208,000000,78.0433,78.6265,77.9381,78.563,279076.58073833,0
+WTW.US,D,20110209,000000,78.0433,79.5044,78.0433,79.4151,402444.91240884,0
+WTW.US,D,20110210,000000,76.8945,79.2524,76.0792,79.2296,1267229.9700084,0
+WTW.US,D,20110211,000000,78.7703,80.5488,78.7703,80.1937,587191.4413704,0
+WTW.US,D,20110214,000000,80.2354,80.4824,80.0648,80.2771,254252.29924605,0
+WTW.US,D,20110215,000000,79.6254,80.9972,79.2742,80.9,550416.74431568,0
+WTW.US,D,20110216,000000,81.3137,82.3581,81.1509,81.6072,497345.56779692,0
+WTW.US,D,20110218,000000,81.3137,82.8342,81.3137,82.7341,291307.25743847,0
+WTW.US,D,20110222,000000,81.9216,82.3145,81.018,81.1509,385548.59345943,0
+WTW.US,D,20110223,000000,81.4029,82.1667,79.5846,79.7077,565579.07349226,0
+WTW.US,D,20110224,000000,79.9775,80.5488,79.4369,79.8604,527551.26638657,0
+WTW.US,D,20110225,000000,80.3515,81.0865,80.2354,80.6878,654516.61870217,0
+WTW.US,D,20110228,000000,80.892,81.4029,80.6768,81.0825,347790.96615555,0
+WTW.US,D,20110301,000000,81.3681,81.5616,79.9626,80.5945,493645.71752577,0
+WTW.US,D,20110302,000000,80.2413,80.785,79.8406,80.0231,399921.55403591,0
+WTW.US,D,20110303,000000,80.6956,81.3681,80.3802,80.8504,315768.61083876,0
+WTW.US,D,20110304,000000,80.7304,80.9972,79.4151,80.2771,288577.23167982,0
+WTW.US,D,20110307,000000,80.3297,80.5876,79.1036,79.3972,316969.2979431,0
+WTW.US,D,20110308,000000,79.4369,79.9021,79.2137,79.6076,363443.24825632,0
+WTW.US,D,20110309,000000,79.2296,79.7533,79.1036,79.2921,371235.11276467,0
+WTW.US,D,20110310,000000,78.8546,79.4597,78.5382,78.9359,566011.56280188,0
+WTW.US,D,20110311,000000,78.9965,81.9168,78.3894,80.9506,832699.18986661,0
+WTW.US,D,20110314,000000,80.4635,82.6914,80.4427,81.753,1164777.3859061,0
+WTW.US,D,20110315,000000,81.4416,82.002,80.5876,81.2541,1348524.854481,0
+WTW.US,D,20110316,000000,81.2759,81.8146,80.776,81.0657,990037.59094761,0
+WTW.US,D,20110317,000000,81.6023,81.768,80.8078,81.3037,647247.97552644,0
+WTW.US,D,20110318,000000,81.6251,82.1082,80.8692,80.9883,589112.94399079,0
+WTW.US,D,20110321,000000,81.997,82.3759,81.4545,82.0209,445354.10235183,0
+WTW.US,D,20110322,000000,82.0209,82.3353,81.6846,82.1082,348544.04194644,0
+WTW.US,D,20110323,000000,82.253,82.989,81.5795,82.9027,534192.85047004,0
+WTW.US,D,20110324,000000,82.5704,82.7728,81.7034,82.1647,345151.6724199,0
+WTW.US,D,20110325,000000,82.3125,83.5505,82.0606,82.9256,396460.63142532,0
+WTW.US,D,20110328,000000,82.6706,83.0108,82.3353,82.5466,217019.90954198,0
+WTW.US,D,20110329,000000,82.7341,82.9256,82.253,82.7728,124798.87323312,0
+WTW.US,D,20110330,000000,82.9027,84.1584,82.7946,83.9125,242776.71460396,0
+WTW.US,D,20110331,000000,83.6298,84.7011,83.6298,84.7011,355966.92956127,0
+WTW.US,D,20110401,000000,85.6057,86.1552,84.8757,85.2932,649409.41394097,0
+WTW.US,D,20110404,000000,85.443,85.443,84.2468,84.5166,506771.61685283,0
+WTW.US,D,20110405,000000,84.224,85.336,84.0593,85.1266,633976.90496258,0
+WTW.US,D,20110406,000000,85.5303,85.7099,85.1752,85.5502,244841.37219397,0
+WTW.US,D,20110407,000000,85.5095,86.2426,85.1534,85.9023,507593.24572776,0
+WTW.US,D,20110408,000000,85.9648,86.0481,83.9125,84.4957,531119.05115758,0
+WTW.US,D,20110411,000000,84.5364,85.1534,84.224,84.6049,364953.43237244,0
+WTW.US,D,20110412,000000,83.977,84.5166,83.977,84.4144,375126.50841771,0
+WTW.US,D,20110413,000000,84.832,84.9401,84.3718,84.5841,395565.40879841,0
+WTW.US,D,20110414,000000,84.4957,85.195,84.3718,84.6871,705904.21212753,0
+WTW.US,D,20110415,000000,84.7289,84.8151,83.9125,84.3718,427387.14553102,0
+WTW.US,D,20110418,000000,83.9512,84.3519,83.7459,84.2468,525282.96581162,0
+WTW.US,D,20110419,000000,84.2676,84.7507,83.977,84.2468,537619.4965386,0
+WTW.US,D,20110420,000000,84.8757,85.4192,84.5612,84.6871,335062.27146251,0
+WTW.US,D,20110421,000000,84.6247,85.2566,84.5841,85.0006,481060.17780235,0
+WTW.US,D,20110425,000000,84.8529,85.082,84.6247,84.8955,380576.47859912,0
+WTW.US,D,20110426,000000,85.213,86.3626,85.1266,85.9648,320242.70770616,0
+WTW.US,D,20110427,000000,86.2019,86.2227,85.4192,85.7793,601893.05349687,0
+WTW.US,D,20110428,000000,85.8229,87.4765,85.7099,87.2702,380023.01325884,0
+WTW.US,D,20110429,000000,86.9319,87.2107,86.2048,86.7087,356135.28787061,0
+WTW.US,D,20110502,000000,87.0747,87.7284,86.9181,87.1224,317576.1943636,0
+WTW.US,D,20110503,000000,86.7653,87.79,86.4925,87.7483,296154.36373375,0
+WTW.US,D,20110504,000000,87.1631,87.8822,85.8666,85.9261,353392.1563753,0
+WTW.US,D,20110505,000000,85.572,85.572,82.989,84.5612,710969.075278,0
+WTW.US,D,20110506,000000,85.0403,85.8229,84.4749,85.3766,399264.25093597,0
+WTW.US,D,20110509,000000,85.4192,85.4658,84.4749,84.5841,473354.00464904,0
+WTW.US,D,20110510,000000,84.6049,85.6493,84.4957,85.195,415154.45256371,0
+WTW.US,D,20110511,000000,85.2348,86.5372,85.082,85.5899,374290.76567254,0
+WTW.US,D,20110512,000000,85.5095,85.8457,84.6247,85.7585,287870.53003402,0
+WTW.US,D,20110513,000000,85.9439,86.56,84.8151,85.6712,503615.15058608,0
+WTW.US,D,20110516,000000,85.5502,85.9023,84.6871,84.8151,339921.47536086,0
+WTW.US,D,20110517,000000,84.4957,84.4957,83.5951,84.0156,515704.68858379,0
+WTW.US,D,20110518,000000,84.3122,84.6049,84.0156,84.5166,456399.21395146,0
+WTW.US,D,20110519,000000,84.7695,84.9213,84.0822,84.224,425476.73238012,0
+WTW.US,D,20110520,000000,84.1584,84.4749,83.6159,83.6833,506614.34801297,0
+WTW.US,D,20110523,000000,83.2191,83.3877,81.9782,82.9504,530549.45567987,0
+WTW.US,D,20110524,000000,83.11,83.1298,82.8809,83.0108,423228.59447695,0
+WTW.US,D,20110525,000000,83.0674,84.5612,82.9027,84.4957,518429.6736745,0
+WTW.US,D,20110526,000000,84.0345,85.572,84.0345,85.443,537917.9040809,0
+WTW.US,D,20110527,000000,85.443,86.6423,84.8955,86.1552,537274.7148512,0
+WTW.US,D,20110531,000000,86.6076,87.1184,86.1394,87.0946,782212.8678697,0
+WTW.US,D,20110601,000000,87.1224,88.1273,86.7653,87.2305,841553.62717763,0
+WTW.US,D,20110602,000000,87.0976,88.2959,86.6562,88.2373,611038.84141507,0
+WTW.US,D,20110603,000000,87.4576,88.8434,87.3069,88.5874,503087.8967191,0
+WTW.US,D,20110606,000000,88.3375,88.6748,87.5658,88.0855,449920.9475094,0
+WTW.US,D,20110607,000000,88.2045,89.0279,87.9477,88.1599,246962.48526495,0
+WTW.US,D,20110608,000000,87.7969,88.1599,87.1253,87.3575,471622.03114336,0
+WTW.US,D,20110609,000000,87.7334,88.1153,87.3744,87.777,406524.82904299,0
+WTW.US,D,20110610,000000,87.417,87.4814,85.5829,86.2644,574745.02408224,0
+WTW.US,D,20110613,000000,86.18,87.1849,85.8229,86.2019,388786.71854686,0
+WTW.US,D,20110614,000000,86.7385,87.8118,86.56,87.1224,422424.10387303,0
+WTW.US,D,20110615,000000,86.3626,86.7871,85.195,85.6057,301577.11430827,0
+WTW.US,D,20110616,000000,85.2456,86.2644,84.8637,84.9897,416903.56434038,0
+WTW.US,D,20110617,000000,85.5254,85.6633,83.7637,84.2518,504249.26661349,0
+WTW.US,D,20110620,000000,83.8698,84.6961,83.5097,83.7637,385326.80406987,0
+WTW.US,D,20110621,000000,83.7825,84.9074,83.6407,84.8013,342607.1432416,0
+WTW.US,D,20110622,000000,84.8013,84.8013,83.7825,83.846,361392.70453656,0
+WTW.US,D,20110623,000000,83.2172,83.5723,82.3909,83.5296,784485.20097901,0
+WTW.US,D,20110624,000000,83.3203,83.6635,82.5625,83.5505,269024.48072373,0
+WTW.US,D,20110627,000000,83.4275,83.8926,83.0078,83.4473,206517.17381315,0
+WTW.US,D,20110628,000000,83.5505,84.1258,83.5505,83.9562,274899.88327965,0
+WTW.US,D,20110629,000000,84.3182,85.9589,84.2518,85.6414,377865.60737866,0
+WTW.US,D,20110630,000000,85.5809,87.0073,85.5809,86.8437,387309.80283917,0
+WTW.US,D,20110701,000000,86.3408,87.6938,86.2197,87.1025,370893.35547805,0
+WTW.US,D,20110705,000000,86.8734,87.3346,86.6195,86.9755,295149.25454565,0
+WTW.US,D,20110706,000000,86.9755,87.6938,86.2406,87.5698,343438.85345242,0
+WTW.US,D,20110707,000000,87.9695,89.1747,87.8435,88.3276,437413.03407231,0
+WTW.US,D,20110708,000000,87.4636,88.4962,87.0103,87.9903,429068.71235725,0
+WTW.US,D,20110711,000000,87.2553,87.5916,86.5976,87.0777,322958.61959456,0
+WTW.US,D,20110712,000000,86.9369,87.8881,86.9369,87.4428,279666.33888781,0
+WTW.US,D,20110713,000000,87.549,88.4506,86.2197,86.5342,529374.98004884,0
+WTW.US,D,20110714,000000,86.9201,86.9201,85.3448,85.4351,137258.39625794,0
+WTW.US,D,20110715,000000,85.6633,85.9807,84.2518,84.7606,212933.9441063,0
+WTW.US,D,20110718,000000,84.4214,84.4789,83.0832,83.5296,179500.20176509,0
+WTW.US,D,20110719,000000,83.3877,83.725,82.1796,83.2618,532374.17747572,0
+WTW.US,D,20110720,000000,83.4899,83.4899,82.2272,82.5417,383851.90462936,0
+WTW.US,D,20110721,000000,83.11,84.0622,82.8978,83.7032,251327.70370474,0
+WTW.US,D,20110722,000000,83.6189,84.461,83.24,84.4432,272512.62294121,0
+WTW.US,D,20110725,000000,83.7637,84.3598,83.3431,83.7637,255764.49962935,0
+WTW.US,D,20110726,000000,83.7557,84.9897,83.5385,84.6693,234436.42542326,0
+WTW.US,D,20110727,000000,84.5681,86.6968,84.3598,85.8805,619214.80482079,0
+WTW.US,D,20110728,000000,85.6633,86.1523,85.2834,85.4351,273284.85327028,0
+WTW.US,D,20110729,000000,84.9689,86.5014,84.1992,86.5014,497035.06265155,0
+WTW.US,D,20110801,000000,86.7871,87.2345,84.6961,85.1633,477081.07452708,0
+WTW.US,D,20110802,000000,84.8865,85.6008,84.0772,84.1992,401055.70432338,0
+WTW.US,D,20110803,000000,84.107,84.9302,83.3877,84.5909,621209.90119316,0
+WTW.US,D,20110804,000000,83.7637,84.4005,79.8833,80.0013,942430.49848052,0
+WTW.US,D,20110805,000000,80.6986,80.7422,76.8153,78.5025,728353.33088444,0
+WTW.US,D,20110808,000000,76.6257,77.6534,71.2793,71.432,980502.66346411,0
+WTW.US,D,20110809,000000,71.9319,75.735,71.3021,75.6339,1086734.7403911,0
+WTW.US,D,20110810,000000,74.6201,75.7985,73.2036,73.2453,1309493.9544545,0
+WTW.US,D,20110811,000000,72.8862,77.8309,72.5866,77.1932,847293.93983265,0
+WTW.US,D,20110812,000000,77.3648,78.3348,76.4165,76.9412,302725.37846599,0
+WTW.US,D,20110815,000000,77.7427,79.1155,77.219,79.0531,217078.38129014,0
+WTW.US,D,20110816,000000,78.692,79.2236,77.6534,78.9697,657827.32940801,0
+WTW.US,D,20110817,000000,79.2881,80.0013,78.3348,78.9697,320282.02491612,0
+WTW.US,D,20110818,000000,76.7745,77.0721,75.1696,76.0752,543005.95430392,0
+WTW.US,D,20110819,000000,74.7431,77.1287,74.7431,75.8649,393362.63690674,0
+WTW.US,D,20110822,000000,77.3648,77.5344,75.1696,75.5287,405340.27207608,0
+WTW.US,D,20110823,000000,75.9284,77.0463,75.5069,77.0463,581967.29311289,0
+WTW.US,D,20110824,000000,76.9858,78.1652,76.352,78.1256,1112643.773625,0
+WTW.US,D,20110825,000000,78.568,79.6224,77.8309,78.7773,1226689.8939992,0
+WTW.US,D,20110826,000000,78.568,81.3335,78.188,80.5964,817336.24210585,0
+WTW.US,D,20110829,000000,81.3107,81.9098,80.4725,81.4029,603381.05867403,0
+WTW.US,D,20110830,000000,81.2511,81.5894,80.0667,80.9158,263059.3542784,0
+WTW.US,D,20110831,000000,81.6995,82.7083,81.145,82.6656,595961.19545996,0
+WTW.US,D,20110901,000000,82.5843,83.6189,81.1718,81.5894,743600.34328248,0
+WTW.US,D,20110902,000000,79.9249,81.0081,79.539,79.6402,180291.58663235,0
+WTW.US,D,20110906,000000,77.1544,78.688,77.1326,78.561,298217.00505657,0
+WTW.US,D,20110907,000000,79.432,80.2453,79.0907,80.0955,227993.44365681,0
+WTW.US,D,20110908,000000,79.9438,80.2641,79.0907,79.1383,258534.85073156,0
+WTW.US,D,20110909,000000,78.7733,78.8407,76.219,77.0116,445062.75174465,0
+WTW.US,D,20110912,000000,75.3144,76.1834,74.1985,75.8649,515420.39491172,0
+WTW.US,D,20110913,000000,75.8649,76.352,75.1022,75.3789,413397.2757183,0
+WTW.US,D,20110914,000000,75.8481,76.0306,74.2818,75.0386,556255.85406241,0
+WTW.US,D,20110915,000000,76.0534,76.094,74.8532,75.6091,471704.69809765,0
+WTW.US,D,20110916,000000,75.9453,76.6257,74.5199,76.6039,385984.10716982,0
+WTW.US,D,20110919,000000,75.5693,76.4561,75.2112,76.0306,270106.20806459,0
+WTW.US,D,20110920,000000,76.5771,76.9888,75.006,75.0486,152850.19034336,0
+WTW.US,D,20110921,000000,74.7907,75.244,72.4765,72.4765,406449.21902383,0
+WTW.US,D,20110922,000000,71.1939,72.0728,70.455,71.1939,467935.28660888,0
+WTW.US,D,20110923,000000,71.2157,71.7722,70.2814,70.6642,417354.20005461,0
+WTW.US,D,20110926,000000,71.3269,72.2593,69.9401,72.1739,290294.08318166,0
+WTW.US,D,20110927,000000,73.4079,74.7262,72.67,73.7948,421299.02678785,0
+WTW.US,D,20110928,000000,74.3047,74.3047,71.7722,71.8328,396951.59248311,0
+WTW.US,D,20110929,000000,73.1143,73.9466,72.6878,73.7492,340342.875201,0
+WTW.US,D,20110930,000000,72.5896,73.7343,72.4408,73.157,412076.62071689,0
+WTW.US,D,20111003,000000,73.0429,74.3047,71.5758,71.5758,522766.66437381,0
+WTW.US,D,20111004,000000,70.7515,73.8146,70.328,73.7492,468962.57473593,0
+WTW.US,D,20111005,000000,73.6043,74.6479,72.6025,74.4515,302980.43626397,0
+WTW.US,D,20111006,000000,74.0914,75.4087,73.6262,75.369,281972.94853914,0
+WTW.US,D,20111007,000000,75.5615,75.9453,73.6837,74.2005,326060.64664751,0
+WTW.US,D,20111010,000000,75.4523,77.3697,75.4523,77.326,348058.1215566,0
+WTW.US,D,20111011,000000,74.9652,76.0484,74.4515,75.1776,671571.21462505,0
+WTW.US,D,20111012,000000,75.6229,76.7121,75.1349,76.3926,564570.93990339,0
+WTW.US,D,20111013,000000,76.2588,78.7296,75.8411,77.585,904844.25388676,0
+WTW.US,D,20111014,000000,78.2862,78.4767,76.6039,77.1128,202234.62232765,0
+WTW.US,D,20111017,000000,76.9015,76.9888,75.7519,75.8818,469658.18691225,0
+WTW.US,D,20111018,000000,75.4295,78.2426,75.369,77.5651,474271.40621491,0
+WTW.US,D,20111019,000000,77.6455,79.545,77.2636,79.1819,535297.76488343,0
+WTW.US,D,20111020,000000,78.9855,80.7998,78.8625,80.6878,835514.90698031,0
+WTW.US,D,20111021,000000,81.4337,83.7557,80.8812,83.6269,1177674.4389085,0
+WTW.US,D,20111024,000000,84.6069,86.6294,84.4382,86.5708,1142895.8463597,0
+WTW.US,D,20111025,000000,75.6864,80.5628,75.5615,78.9271,1455205.5508551,0
+WTW.US,D,20111026,000000,79.0073,79.3903,78.3676,78.7733,793518.07793527,0
+WTW.US,D,20111027,000000,81.2015,81.4793,78.8625,78.9855,781928.57419764,0
+WTW.US,D,20111028,000000,77.9441,78.2426,77.4312,77.585,687719.49845154,0
+WTW.US,D,20111031,000000,76.8439,78.4023,76.7379,77.2784,604013.15843425,0
+WTW.US,D,20111101,000000,75.1567,77.2636,74.4307,76.7329,515896.23396567,0
+WTW.US,D,20111102,000000,75.1776,77.9817,75.1776,77.7516,577368.18768047,0
+WTW.US,D,20111103,000000,78.075,78.4132,76.3034,77.1981,681391.44391421,0
+WTW.US,D,20111104,000000,76.9015,77.2477,76.0842,76.8767,345780.74777936,0
+WTW.US,D,20111107,000000,76.219,76.8579,75.8818,76.8361,321025.01937112,0
+WTW.US,D,20111108,000000,77.1981,78.433,76.0058,78.199,430955.93843562,0
+WTW.US,D,20111109,000000,75.857,77.3468,75.857,76.967,380921.26028652,0
+WTW.US,D,20111110,000000,77.1326,77.9033,76.7934,77.7307,285128.4066723,0
+WTW.US,D,20111111,000000,78.4767,79.2663,78.1791,78.9033,134533.41116723,0
+WTW.US,D,20111114,000000,78.3676,78.433,77.4114,78.2862,324576.6740047,0
+WTW.US,D,20111115,000000,77.8409,77.9441,76.7329,76.8153,535912.72637264,0
+WTW.US,D,20111116,000000,76.475,77.0513,76.0921,76.6039,346295.90404327,0
+WTW.US,D,20111117,000000,76.4551,76.7934,75.3452,75.7519,560862.01642995,0
+WTW.US,D,20111118,000000,76.1784,76.5176,74.4733,74.6479,446634.43200969,0
+WTW.US,D,20111121,000000,73.897,74.7044,72.9229,74.4733,393974.57399518,0
+WTW.US,D,20111122,000000,74.6677,74.7262,73.0687,73.0687,257579.14008931,0
+WTW.US,D,20111123,000000,72.4963,73.3455,72.1561,72.9229,413400.30011907,0
+WTW.US,D,20111125,000000,72.9,73.8364,72.7464,73.7045,145455.53046903,0
+WTW.US,D,20111128,000000,73.4734,74.9434,73.4734,74.4951,587069.45720615,0
+WTW.US,D,20111129,000000,74.4951,74.6042,73.4952,73.52,506704.07190238,0
+WTW.US,D,20111130,000000,75.4394,75.4861,74.4921,75.0536,1184949.1308858,0
+WTW.US,D,20111201,000000,75.0288,76.0058,74.7699,75.4295,585061.25509712,0
+WTW.US,D,20111202,000000,76.219,77.7516,75.9632,77.6455,433414.77625886,0
+WTW.US,D,20111205,000000,80.0063,80.3227,78.1563,80.0727,660370.85045273,0
+WTW.US,D,20111206,000000,80.1363,80.4626,79.2802,79.6204,353391.14824171,0
+WTW.US,D,20111207,000000,79.6204,81.1897,79.299,80.9883,448999.51340917,0
+WTW.US,D,20111208,000000,80.526,81.2511,80.2067,80.4626,498384.95352704,0
+WTW.US,D,20111209,000000,80.8662,81.3335,80.5032,80.8474,294991.98570578,0
+WTW.US,D,20111212,000000,80.1809,80.8812,77.1763,80.7304,399042.46154642,0
+WTW.US,D,20111213,000000,80.8424,81.2432,80.3029,80.6242,592101.05194819,0
+WTW.US,D,20111214,000000,80.4596,80.904,80.3435,80.904,489183.71826145,0
+WTW.US,D,20111215,000000,81.1609,81.2661,80.3029,80.6242,395939.42635988,0
+WTW.US,D,20111216,000000,80.9308,81.0795,80.0489,80.4626,400365.13281501,0
+WTW.US,D,20111219,000000,80.8424,81.0944,80.1809,80.4596,324116.96508818,0
+WTW.US,D,20111220,000000,81.6995,82.5803,80.6678,82.3205,592090.9706123,0
+WTW.US,D,20111221,000000,82.1111,83.0108,81.7213,82.7083,469420.26738528,0
+WTW.US,D,20111222,000000,82.8779,82.9008,80.8058,81.875,919617.44349802,0
+WTW.US,D,20111223,000000,82.1955,83.0515,82.0209,83.0306,480252.66279766,0
+WTW.US,D,20111227,000000,83.0704,83.7597,82.5139,83.3759,280173.43008302,0
+WTW.US,D,20111228,000000,83.4165,83.4572,82.8551,82.9236,210257.34942786,0
+WTW.US,D,20111229,000000,82.8551,83.3759,82.7321,83.2836,122028.52213091,0
+WTW.US,D,20111230,000000,83.3759,83.5197,82.8124,83.1328,206938.57365331,0
+WTW.US,D,20120103,000000,83.9512,84.2061,82.9484,83.1328,340396.30628121,0
+WTW.US,D,20120104,000000,82.9672,83.2836,82.4067,82.6656,331942.09800496,0
+WTW.US,D,20120105,000000,82.2599,84.1604,81.765,84.104,379678.23157145,0
+WTW.US,D,20120106,000000,83.6973,84.2061,83.1774,83.3927,377634.74478681,0
+WTW.US,D,20120109,000000,83.3044,83.7171,82.2371,82.6875,566968.28157772,0
+WTW.US,D,20120110,000000,82.9672,83.7399,82.7321,83.5385,408242.68867843,0
+WTW.US,D,20120111,000000,82.8124,83.6973,82.3016,83.1328,275047.07078362,0
+WTW.US,D,20120112,000000,83.2697,83.4989,82.6875,82.8342,221775.27568067,0
+WTW.US,D,20120113,000000,82.1697,82.9236,81.999,82.8779,333487.5667967,0
+WTW.US,D,20120117,000000,83.11,83.2697,82.2371,82.4951,293357.80115823,0
+WTW.US,D,20120118,000000,82.1955,83.2836,81.9406,83.2836,254916.65928111,0
+WTW.US,D,20120119,000000,83.4383,85.0641,82.4484,82.622,292561.37562302,0
+WTW.US,D,20120120,000000,82.7678,82.7678,82.1697,82.2371,425399.10609378,0
+WTW.US,D,20120123,000000,81.4227,82.4067,81.1261,81.999,471953.7070941,0
+WTW.US,D,20120124,000000,82.128,83.4572,81.8096,83.1774,329306.83680366,0
+WTW.US,D,20120125,000000,83.1774,83.6497,82.6021,83.5623,653620.38794167,0
+WTW.US,D,20120126,000000,83.9294,84.338,82.989,83.3501,344512.51572456,0
+WTW.US,D,20120127,000000,83.0892,83.4989,82.4713,82.989,325207.76563132,0
+WTW.US,D,20120130,000000,83.0306,83.2469,82.2599,82.8779,532727.02423182,0
+WTW.US,D,20120131,000000,82.9592,84.1634,82.8015,83.2806,426816.54191972,0
+WTW.US,D,20120201,000000,83.7984,85.2576,83.5623,84.6555,658692.30802726,0
+WTW.US,D,20120202,000000,84.958,85.3845,84.1228,84.6395,291960.52800406,0
+WTW.US,D,20120203,000000,85.1772,85.2576,83.48,84.1228,406922.033677,0
+WTW.US,D,20120206,000000,83.6973,84.9401,83.2836,84.104,221343.79450464,0
+WTW.US,D,20120207,000000,83.5197,83.9294,83.3759,83.6755,590873.14523694,0
+WTW.US,D,20120208,000000,83.8381,84.5493,83.48,84.3787,508684.04627091,0
+WTW.US,D,20120209,000000,84.1804,84.7011,83.7984,84.6395,172288.01407033,0
+WTW.US,D,20120210,000000,84.227,84.338,82.128,83.6497,168519.61071514,0
+WTW.US,D,20120213,000000,84.1386,84.6395,83.5851,83.9512,312387.3307817,0
+WTW.US,D,20120214,000000,83.3927,83.6109,82.4713,82.8551,331719.30048182,0
+WTW.US,D,20120215,000000,73.9664,76.6665,73.5399,73.9664,3278514.9515478,0
+WTW.US,D,20120216,000000,74.0269,75.2291,72.9586,73.1093,3097243.4590671,0
+WTW.US,D,20120217,000000,73.0012,73.883,72.4438,73.0637,4023183.9164344,0
+WTW.US,D,20120221,000000,73.2363,73.9,72.9368,73.8612,1643400.9048241,0
+WTW.US,D,20120222,000000,73.9258,75.2539,73.5171,75.2539,1322457.5442737,0
+WTW.US,D,20120223,000000,75.1428,76.3877,74.997,75.7628,1171048.9849624,0
+WTW.US,D,20120224,000000,76.1566,76.6228,75.4205,75.5723,897733.88768447,0
+WTW.US,D,20120227,000000,75.6377,76.5573,74.137,74.755,1022628.5336085,0
+WTW.US,D,20120228,000000,74.631,76.7745,74.631,76.0842,892698.26040807,0
+WTW.US,D,20120229,000000,76.0862,77.1544,75.7628,76.8717,1360296.8303983,0
+WTW.US,D,20120301,000000,76.8579,77.0295,75.6606,75.7429,838946.59371682,0
+WTW.US,D,20120302,000000,75.5941,76.3252,75.2698,75.3789,1211909.6474528,0
+WTW.US,D,20120305,000000,75.3343,76.1338,75.0576,75.98,569107.5410533,0
+WTW.US,D,20120306,000000,75.6377,75.982,74.5397,74.5397,978086.16725159,0
+WTW.US,D,20120307,000000,74.7699,74.7699,73.889,74.1459,669675.92347797,0
+WTW.US,D,20120308,000000,74.3592,75.3144,73.889,75.1378,828726.13539288,0
+WTW.US,D,20120309,000000,75.3789,75.5941,74.7044,75.3323,412330.67038129,0
+WTW.US,D,20120312,000000,74.8006,75.6606,74.7758,75.1666,707100.86669751,0
+WTW.US,D,20120313,000000,75.5723,75.8332,74.9087,75.3581,626268.7155421,0
+WTW.US,D,20120314,000000,75.5525,77.1763,75.3144,77.0751,1046678.5685046,0
+WTW.US,D,20120315,000000,77.0751,77.4372,76.473,77.2477,556863.7586165,0
+WTW.US,D,20120316,000000,77.3002,77.6236,76.6545,76.8668,1377688.1429398,0
+WTW.US,D,20120319,000000,76.967,77.0751,76.7091,76.967,337288.23042673,0
+WTW.US,D,20120320,000000,76.4998,76.9333,74.99,75.1835,796329.76251462,0
+WTW.US,D,20120321,000000,75.0536,75.2093,74.6022,74.99,1231463.4065425,0
+WTW.US,D,20120322,000000,74.5397,75.3789,74.2144,75.1835,559568.58103542,0
+WTW.US,D,20120323,000000,75.3987,75.5723,74.8155,75.0734,298778.53546557,0
+WTW.US,D,20120326,000000,75.5317,75.8957,75.2698,75.5941,421366.57173831,0
+WTW.US,D,20120327,000000,75.5723,75.8332,75.2093,75.5941,304438.19743348,0
+WTW.US,D,20120328,000000,75.5099,76.4165,75.4394,75.9185,243874.57208224,0
+WTW.US,D,20120329,000000,75.5525,75.8094,75.3551,75.5941,272218.24793326,0
+WTW.US,D,20120330,000000,75.8332,76.1586,75.5317,75.5317,343336.02382635,0
+WTW.US,D,20120402,000000,75.2936,76.1972,74.9256,75.6606,493156.77273517,0
+WTW.US,D,20120403,000000,75.6606,76.0455,75.5317,75.9622,397538.32623182,0
+WTW.US,D,20120404,000000,75.8094,75.8332,75.4205,75.5525,909294.15554802,0
+WTW.US,D,20120405,000000,75.5723,75.7241,75.2936,75.5941,570962.50685681,0
+WTW.US,D,20120409,000000,74.9672,75.7241,74.9256,75.5941,489823.88309038,0
+WTW.US,D,20120410,000000,75.3987,76.237,75.0099,75.0536,758033.79187429,0
+WTW.US,D,20120411,000000,75.2698,76.0455,75.1835,75.6785,371426.65814656,0
+WTW.US,D,20120412,000000,75.6139,76.3718,75.5941,76.352,349928.20936396,0
+WTW.US,D,20120413,000000,75.9403,76.719,75.5941,75.6785,398044.40929344,0
+WTW.US,D,20120416,000000,76.1388,76.2618,75.4205,75.8094,729638.70121024,0
+WTW.US,D,20120417,000000,76.2836,77.4084,75.7885,76.9977,887101.10272268,0
+WTW.US,D,20120418,000000,76.8439,76.8439,75.7429,76.237,550476.22419743,0
+WTW.US,D,20120419,000000,76.219,77.3002,76.219,77.0205,716964.445731,0
+WTW.US,D,20120420,000000,77.5145,78.1633,76.9779,78.0333,601930.35443965,0
+WTW.US,D,20120423,000000,77.4084,78.0799,77.4084,77.9857,701513.79034801,0
+WTW.US,D,20120424,000000,77.7973,78.445,77.7774,78.1633,538906.88313158,0
+WTW.US,D,20120425,000000,78.1007,79.671,78.1007,79.6294,760434.15794939,0
+WTW.US,D,20120426,000000,79.3922,80.7066,78.7445,80.5846,1177270.1773394,0
+WTW.US,D,20120427,000000,79.8942,79.915,78.2962,79.5044,2060736.9584742,0
+WTW.US,D,20120430,000000,77.7307,78.8566,77.7307,78.7227,1450907.8773657,0
+WTW.US,D,20120501,000000,78.7445,78.8983,78.2248,78.5511,821166.14160996,0
+WTW.US,D,20120502,000000,78.3566,78.7227,77.7079,78.6176,993667.88000113,0
+WTW.US,D,20120503,000000,78.5958,78.7654,78.3348,78.6612,676266.0927484,0
+WTW.US,D,20120504,000000,78.6612,78.6612,77.9053,78.3348,567241.4857803,0
+WTW.US,D,20120507,000000,78.0799,78.4896,77.8201,78.4232,488120.13732519,0
+WTW.US,D,20120508,000000,78.1841,78.2506,77.6851,77.8409,614734.65915186,0
+WTW.US,D,20120509,000000,77.5631,78.1841,77.0642,78.1633,555427.16825236,0
+WTW.US,D,20120510,000000,78.7445,78.7654,77.6851,77.8409,572553.34166004,0
+WTW.US,D,20120511,000000,77.6038,77.9232,77.1465,77.5393,650714.94693855,0
+WTW.US,D,20120514,000000,77.2398,77.5145,76.5831,76.6079,493679.99406779,0
+WTW.US,D,20120515,000000,76.0892,77.0205,76.0455,76.3956,439856.74989173,0
+WTW.US,D,20120516,000000,76.5831,77.0394,76.0892,76.1586,489916.63138055,0
+WTW.US,D,20120517,000000,75.7429,76.2618,75.2519,75.4394,387209.99761387,0
+WTW.US,D,20120518,000000,75.7429,75.9403,74.1043,74.1459,647675.42416811,0
+WTW.US,D,20120521,000000,74.2997,74.6459,74.0824,74.256,617589.69347553,0
+WTW.US,D,20120522,000000,74.4475,74.9454,73.9336,74.7699,1179772.3649069,0
+WTW.US,D,20120523,000000,74.6835,75.4205,74.4683,75.4205,538429.02781045,0
+WTW.US,D,20120524,000000,75.5941,76.2836,75.2291,76.2836,622562.81646941,0
+WTW.US,D,20120525,000000,76.6307,76.9541,76.237,76.4165,466275.8987216,0
+WTW.US,D,20120529,000000,77.3002,77.3002,76.4373,76.8221,379113.67676168,0
+WTW.US,D,20120530,000000,77.3648,77.3648,76.1586,76.478,349084.40155007,0
+WTW.US,D,20120531,000000,76.352,76.8221,75.8957,76.1586,777150.02098641,0
+WTW.US,D,20120601,000000,75.6139,76.0236,74.7044,75.0099,480791.00613412,0
+WTW.US,D,20120604,000000,74.8621,75.6606,74.6459,75.5941,414242.09166578,0
+WTW.US,D,20120605,000000,75.3472,75.8937,75.3273,75.7846,191703.65885833,0
+WTW.US,D,20120606,000000,76.113,77.46,76.113,77.46,304013.77319257,0
+WTW.US,D,20120607,000000,78.072,78.3299,76.7219,76.8271,511169.09556747,0
+WTW.US,D,20120608,000000,76.7419,76.9144,76.219,76.8499,181158.58151877,0
+WTW.US,D,20120611,000000,77.214,77.2784,75.5317,75.5723,655042.86443556,0
+WTW.US,D,20120612,000000,75.5941,76.4998,75.5525,76.478,236047.42289827,0
+WTW.US,D,20120613,000000,76.237,77.1257,75.8332,76.113,347006.63822341,0
+WTW.US,D,20120614,000000,76.352,76.6307,75.6377,75.8094,275536.01557423,0
+WTW.US,D,20120615,000000,76.113,76.3966,75.98,76.3966,196799.77415006,0
+WTW.US,D,20120618,000000,76.2836,77.1465,76.1586,76.6545,395779.13311925,0
+WTW.US,D,20120619,000000,76.7647,77.6733,76.7647,77.2884,365409.10875461,0
+WTW.US,D,20120620,000000,77.3935,77.5522,76.6357,77.1306,284871.33260714,0
+WTW.US,D,20120621,000000,77.3102,77.7199,76.4184,76.8083,217273.95920637,0
+WTW.US,D,20120622,000000,76.9372,77.4798,76.6099,77.3102,394869.79662209,0
+WTW.US,D,20120625,000000,76.9372,76.9372,76.0008,76.3966,356911.55073404,0
+WTW.US,D,20120626,000000,76.6783,77.09,75.8511,76.1972,384384.19916428,0
+WTW.US,D,20120627,000000,76.4383,76.5226,75.8511,76.2856,270906.66613414,0
+WTW.US,D,20120628,000000,76.237,77.9609,75.9602,77.8309,427205.68148503,0
+WTW.US,D,20120629,000000,78.6562,79.6352,78.4846,79.3952,436259.72924665,0
+WTW.US,D,20120702,000000,79.8575,80.287,79.6542,80.0033,300861.33946017,0
+WTW.US,D,20120703,000000,80.2453,80.287,79.2683,80.0727,122873.33807839,0
+WTW.US,D,20120705,000000,79.8337,81.2243,79.8128,81.1867,477648.65373761,0
+WTW.US,D,20120706,000000,80.6143,80.8584,80.3267,80.8584,583917.02347376,0
+WTW.US,D,20120709,000000,80.9,80.9,79.8128,80.1363,209076.82499529,0
+WTW.US,D,20120710,000000,80.0469,80.5945,79.6542,79.8575,258884.67308689,0
+WTW.US,D,20120711,000000,79.6998,80.0251,79.1601,79.7464,277004.86621321,0
+WTW.US,D,20120712,000000,79.1135,79.9805,78.679,79.4389,222757.19779623,0
+WTW.US,D,20120713,000000,79.7652,80.5092,79.4627,80.287,272407.77704797,0
+WTW.US,D,20120716,000000,80.2453,80.4447,79.7652,79.7652,254382.34847901,0
+WTW.US,D,20120717,000000,80.0469,81.0488,79.9606,80.6143,440764.07012171,0
+WTW.US,D,20120718,000000,80.4209,81.4197,80.4209,80.8732,433108.30364785,0
+WTW.US,D,20120719,000000,81.0726,81.5943,80.7214,80.8375,430430.70083582,0
+WTW.US,D,20120720,000000,80.6143,80.9436,80.3267,80.6143,463044.83056928,0
+WTW.US,D,20120723,000000,79.7464,80.5726,79.555,80.4447,408660.05598421,0
+WTW.US,D,20120724,000000,80.9436,80.9436,78.7624,79.305,405001.53919022,0
+WTW.US,D,20120725,000000,79.2881,79.9606,78.9816,79.555,298668.64890439,0
+WTW.US,D,20120726,000000,80.1363,80.6768,79.9408,80.1163,434056.95735497,0
+WTW.US,D,20120727,000000,80.3068,81.7461,80.3068,81.2045,662108.87275994,0
+WTW.US,D,20120730,000000,81.0726,81.2243,80.4655,80.6143,749845.73086551,0
+WTW.US,D,20120731,000000,81.2243,81.4644,80.1601,80.4655,1015839.7620211,0
+WTW.US,D,20120801,000000,81.1639,81.1639,79.0679,79.1601,614474.56068593,0
+WTW.US,D,20120802,000000,78.3518,78.3518,74.2193,74.8274,1311694.710079,0
+WTW.US,D,20120803,000000,76.4383,78.0015,76.0693,78.0015,568084.28546059,0
+WTW.US,D,20120806,000000,77.6971,78.1563,77.1544,77.5929,523776.81422985,0
+WTW.US,D,20120807,000000,77.5929,78.2912,77.1763,77.6365,474771.44047499,0
+WTW.US,D,20120808,000000,77.2884,77.7427,76.5653,77.1306,285185.87028686,0
+WTW.US,D,20120809,000000,76.8945,77.573,76.4809,76.8717,255854.22351876,0
+WTW.US,D,20120810,000000,76.1972,77.1763,75.9374,77.1763,236892.23884575,0
+WTW.US,D,20120813,000000,77.1763,77.2884,76.8083,77.2448,154925.93740285,0
+WTW.US,D,20120814,000000,78.3299,78.9816,77.7645,78.9816,726649.58511925,0
+WTW.US,D,20120815,000000,79.0283,79.787,78.8755,79.787,607468.0322433,0
+WTW.US,D,20120816,000000,79.6144,80.2285,79.5292,80.2067,1038520.7515034,0
+WTW.US,D,20120817,000000,80.2701,80.5518,80.1163,80.5518,600017.92502157,0
+WTW.US,D,20120820,000000,80.6768,80.6768,79.7226,80.2285,343641.48830378,0
+WTW.US,D,20120821,000000,80.2067,80.7006,80.2067,80.287,437730.59615281,0
+WTW.US,D,20120822,000000,80.1809,80.3267,79.5074,79.787,249992.93483308,0
+WTW.US,D,20120823,000000,79.787,80.2701,79.4151,79.9021,459330.86642789,0
+WTW.US,D,20120824,000000,79.7226,80.5945,79.7226,80.3068,325082.75706631,0
+WTW.US,D,20120827,000000,80.3733,80.6322,79.9805,80.3951,212565.97534636,0
+WTW.US,D,20120828,000000,80.0935,80.4447,79.7226,79.7226,237021.27994512,0
+WTW.US,D,20120829,000000,79.5748,79.9805,79.4151,79.676,142170.0231029,0
+WTW.US,D,20120830,000000,79.4151,79.5748,78.7624,79.3526,100282.07248545,0
+WTW.US,D,20120831,000000,79.5956,81.2461,79.3526,81.2045,383576.6841596,0
+WTW.US,D,20120904,000000,80.534,81.0726,79.9606,80.2701,345781.75591295,0
+WTW.US,D,20120905,000000,80.2285,80.4655,79.9249,80.0727,204802.33857849,0
+WTW.US,D,20120906,000000,80.0727,80.7006,79.9805,80.1363,316027.7011711,0
+WTW.US,D,20120907,000000,80.4209,80.4209,79.6352,80.2285,201428.11545655,0
+WTW.US,D,20120910,000000,80.2453,80.5726,80.0727,80.3951,196105.17010733,0
+WTW.US,D,20120911,000000,80.287,80.8375,79.5956,79.8575,330237.34410619,0
+WTW.US,D,20120912,000000,80.1601,80.7452,80.0727,80.4655,355577.78999597,0
+WTW.US,D,20120913,000000,80.4209,82.4187,80.4209,82.4187,378462.42246327,0
+WTW.US,D,20120914,000000,82.3759,82.5545,80.1163,80.1163,683562.96366463,0
+WTW.US,D,20120917,000000,79.9805,80.4655,79.8783,79.9805,330444.01149191,0
+WTW.US,D,20120918,000000,80.0469,80.5518,78.3299,78.7862,586853.71661813,0
+WTW.US,D,20120919,000000,78.9379,79.555,78.7862,79.3308,624218.17182234,0
+WTW.US,D,20120920,000000,78.6156,79.3526,78.6156,79.2445,454230.71860181,0
+WTW.US,D,20120921,000000,79.4389,79.9021,78.9231,79.0045,304194.22910496,0
+WTW.US,D,20120924,000000,78.6989,79.555,78.44,79.4151,276656.05199146,0
+WTW.US,D,20120925,000000,79.787,79.9606,79.3526,79.4865,621285.51121232,0
+WTW.US,D,20120926,000000,79.4369,79.8833,79.2445,79.8148,341069.73951857,0
+WTW.US,D,20120927,000000,80.2919,80.6878,79.5748,80.5816,355281.39872085,0
+WTW.US,D,20120928,000000,80.7086,80.9903,80.1649,80.9337,394791.16220216,0
+WTW.US,D,20121001,000000,81.0617,82.4643,81.0389,81.4575,608913.69580974,0
+WTW.US,D,20121002,000000,81.6122,81.9425,81.1073,81.2987,402940.91413457,0
+WTW.US,D,20121003,000000,80.8861,81.4148,79.9438,80.6878,511380.80362113,0
+WTW.US,D,20121004,000000,80.662,81.4337,80.5399,81.2829,323422.36104545,0
+WTW.US,D,20121005,000000,81.8304,82.4405,81.3652,81.63,225361.20685627,0
+WTW.US,D,20121008,000000,81.2184,81.9822,81.0617,81.8096,142252.69005719,0
+WTW.US,D,20121009,000000,81.6786,81.8304,80.9337,81.0389,170478.41427831,0
+WTW.US,D,20121010,000000,80.7304,80.8266,79.555,80.0281,575410.39225089,0
+WTW.US,D,20121011,000000,79.4369,80.1213,79.4369,80.0509,331270.68103478,0
+WTW.US,D,20121012,000000,78.4976,80.78,78.4976,79.7494,286269.6138949,0
+WTW.US,D,20121015,000000,79.7494,80.0777,79.2663,79.9249,207477.92512335,0
+WTW.US,D,20121016,000000,81.0617,81.0617,79.8148,80.8861,399193.68158474,0
+WTW.US,D,20121017,000000,81.9187,82.0258,79.3278,79.8356,839128.05776282,0
+WTW.US,D,20121018,000000,79.9438,80.4288,79.3952,79.555,488379.22765752,0
+WTW.US,D,20121019,000000,79.2663,79.5956,78.1256,78.324,367396.14005827,0
+WTW.US,D,20121022,000000,78.5204,78.692,77.58,78.1057,337927.38712207,0
+WTW.US,D,20121023,000000,75.7985,77.7516,75.7787,77.2696,559383.08445508,0
+WTW.US,D,20121024,000000,70.1038,74.2025,70.1038,72.8246,1546360.9899605,0
+WTW.US,D,20121025,000000,73.5438,74.2025,72.8246,73.6113,1196079.9338404,0
+WTW.US,D,20121026,000000,73.895,74.1598,73.035,73.4327,644982.69935225,0
+WTW.US,D,20121031,000000,73.5002,74.0001,72.9516,73.8067,734018.03352028,0
+WTW.US,D,20121101,000000,73.9604,76.0216,73.9604,74.9038,533455.90481657,0
+WTW.US,D,20121102,000000,75.2321,75.2321,74.1816,74.5774,425595.6921436,0
+WTW.US,D,20121105,000000,74.8373,75.7568,74.6399,75.4939,658969.5447642,0
+WTW.US,D,20121106,000000,75.6685,76.9193,75.6685,76.4184,500847.82388464,0
+WTW.US,D,20121107,000000,75.9969,76.1338,74.134,74.9256,364903.025693,0
+WTW.US,D,20121108,000000,75.0546,75.362,74.3979,74.4207,237311.62241871,0
+WTW.US,D,20121109,000000,74.3126,74.7907,74.0001,74.2461,301251.48715906,0
+WTW.US,D,20121112,000000,74.7024,74.7024,74.0001,74.0914,722087.78062962,0
+WTW.US,D,20121113,000000,74.1162,74.5089,73.6113,74.023,301509.56935781,0
+WTW.US,D,20121114,000000,74.0914,74.2689,73.3455,73.5002,869373.07356245,0
+WTW.US,D,20121115,000000,73.4079,74.0458,73.0578,73.8762,996961.45243596,0
+WTW.US,D,20121116,000000,73.6718,74.2025,73.5002,74.1598,356972.03874938,0
+WTW.US,D,20121119,000000,73.8067,74.7024,73.762,74.5556,268199.82744804,0
+WTW.US,D,20121120,000000,74.5317,75.2142,74.3324,75.1884,241399.60412157,0
+WTW.US,D,20121121,000000,74.6637,75.9969,74.6637,75.7321,289371.64094785,0
+WTW.US,D,20121123,000000,75.9324,76.1586,75.7787,76.0842,56272.000663423,0
+WTW.US,D,20121126,000000,76.0842,76.3956,75.1666,75.4503,302895.7530425,0
+WTW.US,D,20121127,000000,75.4939,75.4939,74.5556,74.6201,259823.24545813,0
+WTW.US,D,20121128,000000,74.3126,75.1428,74.1162,75.0128,493463.24534619,0
+WTW.US,D,20121129,000000,74.993,75.4503,74.748,74.9038,260403.93040532,0
+WTW.US,D,20121130,000000,75.0318,76.8975,74.993,76.8975,468054.24637236,0
+WTW.US,D,20121203,000000,75.9552,76.7239,75.5367,75.6685,331276.72983632,0
+WTW.US,D,20121204,000000,75.6259,76.2588,75.6259,76.0644,230921.06359888,0
+WTW.US,D,20121205,000000,76.2836,76.7011,75.977,76.7011,311859.06878113,0
+WTW.US,D,20121206,000000,75.9552,76.8975,75.9552,76.8975,207327.71321861,0
+WTW.US,D,20121207,000000,76.6813,76.8519,75.3372,75.6685,191852.86262949,0
+WTW.US,D,20121210,000000,75.6913,75.8491,75.2142,75.5207,136678.71944434,0
+WTW.US,D,20121211,000000,75.9324,75.9324,74.8859,75.0962,186009.72034841,0
+WTW.US,D,20121212,000000,75.4275,75.8907,75.0318,75.3372,155575.17543408,0
+WTW.US,D,20121213,000000,75.2321,75.7161,74.9256,75.1428,86501.894459212,0
+WTW.US,D,20121214,000000,75.2321,75.5615,74.5963,74.7669,211720.1512653,0
+WTW.US,D,20121217,000000,75.0962,75.8491,74.993,75.0962,515965.79518331,0
+WTW.US,D,20121218,000000,75.2569,75.2986,74.2025,74.2897,812945.82032633,0
+WTW.US,D,20121219,000000,74.5089,74.748,73.8762,73.9604,536472.24051446,0
+WTW.US,D,20121220,000000,73.5002,74.2253,73.4744,74.134,553043.94044828,0
+WTW.US,D,20121221,000000,72.9725,73.9802,72.8416,73.4327,405628.59828249,0
+WTW.US,D,20121224,000000,73.1292,73.7868,72.9516,73.4079,82618.563874893,0
+WTW.US,D,20121226,000000,73.4575,74.1598,73.1044,73.525,197998.44498722,0
+WTW.US,D,20121227,000000,73.7144,74.383,73.5002,74.1182,265135.10133787,0
+WTW.US,D,20121228,000000,73.8086,74.3403,73.5914,73.8086,162378.06089176,0
+WTW.US,D,20121231,000000,73.8562,74.139,73.4079,74.0963,231006.75495393,0
+WTW.US,D,20130102,000000,74.8928,75.7747,74.8928,75.7102,467539.09010845,0
+WTW.US,D,20130103,000000,75.8649,76.8351,75.8649,76.4829,390742.49770927,0
+WTW.US,D,20130104,000000,76.6833,76.8351,76.1566,76.4621,319009.76032697,0
+WTW.US,D,20130107,000000,76.1734,76.9699,76.1734,76.236,421968.42749086,0
+WTW.US,D,20130108,000000,76.1338,76.4621,75.7747,75.8649,327548.65182468,0
+WTW.US,D,20130109,000000,76.0614,76.2836,75.5128,75.8451,154028.69850875,0
+WTW.US,D,20130110,000000,76.0822,77.0999,75.5991,76.6833,416103.10627083,0
+WTW.US,D,20130111,000000,76.6833,76.6833,75.9066,76.1338,171941.21611576,0
+WTW.US,D,20130114,000000,76.0614,76.352,75.6685,76.236,184940.09061062,0
+WTW.US,D,20130115,000000,75.8649,77.3022,75.8649,76.9015,331174.90834384,0
+WTW.US,D,20130116,000000,76.8153,77.0999,76.4829,76.6407,270886.50346237,0
+WTW.US,D,20130117,000000,76.7905,77.0364,76.216,76.8351,299307.80559973,0
+WTW.US,D,20130118,000000,77.0364,77.0364,76.5682,76.7905,341189.70741565,0
+WTW.US,D,20130122,000000,76.7905,76.9243,76.4829,76.6407,706265.12395234,0
+WTW.US,D,20130123,000000,76.5047,77.1237,76.3064,76.5484,332148.76539069,0
+WTW.US,D,20130124,000000,76.3748,76.9243,76.1734,76.4621,480136.72743494,0
+WTW.US,D,20130125,000000,76.9243,77.2398,76.5484,77.081,282813.73195226,0
+WTW.US,D,20130128,000000,77.1892,77.4976,76.8579,77.454,235893.17845918,0
+WTW.US,D,20130129,000000,77.342,77.9183,77.3212,77.8547,300692.98115083,0
+WTW.US,D,20130130,000000,77.6484,78.3814,77.342,78.1841,338553.43808076,0
+WTW.US,D,20130131,000000,78.1424,79.0857,78.1176,78.9171,567166.88389472,0
+WTW.US,D,20130201,000000,79.7077,81.1023,79.0233,79.6006,418546.82209025,0
+WTW.US,D,20130204,000000,79.418,79.5598,78.4062,78.6265,261785.07342206,0
+WTW.US,D,20130205,000000,78.69,79.5798,78.4062,79.4904,329042.70580338,0
+WTW.US,D,20130206,000000,79.2038,80.6143,78.9359,80.532,373042.69628952,0
+WTW.US,D,20130207,000000,80.771,80.904,79.7533,80.1739,163930.58661861,0
+WTW.US,D,20130208,000000,80.1541,80.655,79.6402,80.4179,292402.09051598,0
+WTW.US,D,20130211,000000,79.913,80.3435,79.6184,79.7077,277542.20141607,0
+WTW.US,D,20130212,000000,79.661,80.3227,79.1601,79.2474,608719.12602708,0
+WTW.US,D,20130213,000000,81.9216,83.6685,81.6757,82.6914,1222063.5689599,0
+WTW.US,D,20130214,000000,82.5397,82.6488,81.2789,81.4793,536419.81756785,0
+WTW.US,D,20130215,000000,81.0567,81.7194,80.7958,81.0795,264493.92837536,0
+WTW.US,D,20130219,000000,81.1023,81.389,80.8196,81.0567,326687.70573978,0
+WTW.US,D,20130220,000000,81.0061,81.4793,80.9476,81.1023,321326.45131419,0
+WTW.US,D,20130221,000000,81.148,81.6936,81.0309,81.5199,334024.90199956,0
+WTW.US,D,20130222,000000,81.765,81.765,81.2135,81.2957,237359.00469739,0
+WTW.US,D,20130225,000000,81.4129,81.7402,81.1897,81.5001,926675.38675369,0
+WTW.US,D,20130226,000000,82.865,82.9394,80.8782,82.3611,1196679.7733258,0
+WTW.US,D,20130227,000000,82.5169,83.1298,82.3611,83.0862,266253.12148793,0
+WTW.US,D,20130228,000000,83.0058,84.2825,82.9592,84.1466,504884.39077447,0
+WTW.US,D,20130301,000000,83.6427,84.2636,83.5097,83.9988,315566.98412098,0
+WTW.US,D,20130304,000000,83.7935,84.5037,83.2241,84.3519,412517.17509522,0
+WTW.US,D,20130305,000000,84.5037,85.0344,84.3073,84.4174,205772.16309098,0
+WTW.US,D,20130306,000000,84.5235,84.7695,83.4661,83.6913,133907.36020855,0
+WTW.US,D,20130307,000000,83.7557,83.9095,83.2866,83.5753,997937.32574998,0
+WTW.US,D,20130308,000000,84.1118,84.3271,83.6001,83.7935,149310.63331285,0
+WTW.US,D,20130311,000000,83.7111,84.1278,83.6427,84.0394,299411.64335938,0
+WTW.US,D,20130312,000000,84.0186,84.1912,83.6913,83.8153,318004.65113886,0
+WTW.US,D,20130313,000000,83.9095,83.977,83.5097,83.5287,474871.24570028,0
+WTW.US,D,20130314,000000,83.6685,84.1278,83.3808,84.0652,751344.82551216,0
+WTW.US,D,20130315,000000,84.0186,84.5037,83.7935,83.9988,322538.22788801,0
+WTW.US,D,20130318,000000,83.5505,84.1466,83.2489,83.3997,462332.08012195,0
+WTW.US,D,20130319,000000,83.7111,84.4789,83.6685,84.4174,287948.15632037,0
+WTW.US,D,20130320,000000,84.5463,85.9589,84.5463,85.8101,484779.18261168,0
+WTW.US,D,20130321,000000,85.6513,86.0481,85.4084,85.7149,305440.28222081,0
+WTW.US,D,20130322,000000,85.9589,86.3764,85.2764,85.3418,196921.75831431,0
+WTW.US,D,20130325,000000,85.4817,86.1195,85.2576,85.696,189952.53081447,0
+WTW.US,D,20130326,000000,85.6741,86.6562,85.6513,86.5927,202118.68696493,0
+WTW.US,D,20130327,000000,86.547,86.8565,85.9211,86.6116,325990.07729629,0
+WTW.US,D,20130328,000000,86.6344,87.9269,86.1652,87.906,401135.34687691,0
+WTW.US,D,20130401,000000,87.7215,88.1451,86.9041,87.5698,215822.24683841,0
+WTW.US,D,20130402,000000,87.5698,87.906,86.8565,87.0509,122241.23831816,0
+WTW.US,D,20130403,000000,87.0976,87.168,85.1891,85.456,396396.11087564,0
+WTW.US,D,20130404,000000,85.6285,86.2346,85.074,85.1891,237369.08603328,0
+WTW.US,D,20130405,000000,84.3618,85.696,84.2756,85.5254,221641.19391335,0
+WTW.US,D,20130408,000000,85.4788,85.8775,85.1673,85.696,138805.88131685,0
+WTW.US,D,20130409,000000,85.8131,86.5014,85.696,86.0491,221758.13740966,0
+WTW.US,D,20130410,000000,86.2802,86.9269,85.8973,86.8119,309277.23866004,0
+WTW.US,D,20130411,000000,86.7167,88.3474,86.7167,87.4358,598522.86290928,0
+WTW.US,D,20130412,000000,87.2573,87.906,87.2136,87.549,326043.5083765,0
+WTW.US,D,20130415,000000,87.0509,88.8364,87.0509,87.2573,360173.87102762,0
+WTW.US,D,20130416,000000,87.4765,87.5242,86.5252,86.9855,217360.65869501,0
+WTW.US,D,20130417,000000,86.7653,86.9041,86.0293,86.1433,154959.20581128,0
+WTW.US,D,20130418,000000,86.1652,86.2594,84.7834,85.3607,191922.42384711,0
+WTW.US,D,20130419,000000,85.3607,85.8775,85.1187,85.8775,120200.77593429,0
+WTW.US,D,20130422,000000,85.8775,86.6344,85.317,86.2981,142192.20204186,0
+WTW.US,D,20130423,000000,84.2756,87.1472,84.2756,86.6116,198982.38336996,0
+WTW.US,D,20130424,000000,86.6344,86.9469,86.2802,86.5014,131621.92136258,0
+WTW.US,D,20130425,000000,86.8119,87.5242,86.5014,87.3198,168762.57091006,0
+WTW.US,D,20130426,000000,87.0976,87.409,86.547,87.0073,321549.24883733,0
+WTW.US,D,20130429,000000,87.0073,87.4358,86.7415,86.8119,339942.64616622,0
+WTW.US,D,20130430,000000,86.5014,88.8582,86.4796,88.3246,513610.79511971,0
+WTW.US,D,20130501,000000,89.0189,90.4841,88.7214,89.7966,628959.42409078,0
+WTW.US,D,20130502,000000,89.9246,91.0891,89.9246,90.9264,287216.25133485,0
+WTW.US,D,20130503,000000,90.733,95.7492,90.6408,90.9264,265471.81795655,0
+WTW.US,D,20130506,000000,90.9264,91.1546,90.7707,90.8312,155515.69555234,0
+WTW.US,D,20130507,000000,90.5604,90.7707,90.2103,90.4375,277953.51992033,0
+WTW.US,D,20130508,000000,90.6408,91.1734,90.3025,91.0891,377992.63221086,0
+WTW.US,D,20130509,000000,91.9908,91.9908,90.1468,90.1736,219727.75636168,0
+WTW.US,D,20130510,000000,90.1309,90.8124,89.745,90.6219,238842.97734021,0
+WTW.US,D,20130513,000000,90.2103,92.0454,90.1924,91.8866,330096.20540375,0
+WTW.US,D,20130514,000000,92.1476,92.3538,91.7021,92.2854,203796.2212568,0
+WTW.US,D,20130515,000000,91.9312,93.1534,91.8866,92.9966,426570.55732404,0
+WTW.US,D,20130516,000000,92.6435,93.4212,92.6435,93.1534,321659.13539851,0
+WTW.US,D,20130517,000000,92.7357,92.8657,89.0378,92.7803,620643.33011622,0
+WTW.US,D,20130520,000000,92.5314,92.6435,91.7319,92.2388,279053.39366579,0
+WTW.US,D,20130521,000000,92.083,92.1733,90.858,91.1546,341634.29432834,0
+WTW.US,D,20130522,000000,91.1546,91.2835,89.3939,89.9246,282252.20154326,0
+WTW.US,D,20130523,000000,89.3027,90.0635,88.9039,89.4147,311362.05892181,0
+WTW.US,D,20130524,000000,89.4852,89.4852,87.9269,88.1451,298348.06242312,0
+WTW.US,D,20130528,000000,88.8582,89.2361,88.528,88.7482,320692.33528679,0
+WTW.US,D,20130529,000000,88.6598,88.8582,87.7671,88.1451,245435.16287781,0
+WTW.US,D,20130530,000000,88.1927,89.1053,88.1699,89.0378,338511.09647003,0
+WTW.US,D,20130531,000000,88.8434,89.0249,86.547,86.9507,653019.5403227,0
+WTW.US,D,20130603,000000,87.0281,87.2573,86.0987,87.2573,403845.20996378,0
+WTW.US,D,20130604,000000,87.0509,87.5003,86.7891,87.3456,563265.4069058,0
+WTW.US,D,20130605,000000,86.8119,87.8336,86.7415,87.3456,420113.46168734,0
+WTW.US,D,20130606,000000,86.9269,87.784,86.3209,87.784,722931.58844351,0
+WTW.US,D,20130607,000000,87.784,88.3246,87.1224,88.279,331176.92461102,0
+WTW.US,D,20130610,000000,88.4129,88.5022,87.4765,87.5916,459880.29923383,0
+WTW.US,D,20130611,000000,86.547,87.9467,86.547,87.3872,334371.69995413,0
+WTW.US,D,20130612,000000,87.8832,87.9269,87.0976,87.3456,323545.35334329,0
+WTW.US,D,20130613,000000,87.2573,89.1053,87.1472,89.1053,363737.62326427,0
+WTW.US,D,20130614,000000,89.0795,89.881,89.0795,89.4852,274112.53094674,0
+WTW.US,D,20130617,000000,89.9246,92.1733,89.8412,92.0542,681624.32277324,0
+WTW.US,D,20130618,000000,91.6109,93.7971,91.6109,93.4876,844417.73470361,0
+WTW.US,D,20130619,000000,93.1246,93.4013,92.2676,92.9867,828216.01979692,0
+WTW.US,D,20130620,000000,92.328,93.4678,91.6109,92.0176,1047452.8151009,0
+WTW.US,D,20130621,000000,91.7497,92.7179,91.6377,91.9908,2097143.6867689,0
+WTW.US,D,20130624,000000,91.1258,92.1008,89.4375,91.9908,1012034.0577231,0
+WTW.US,D,20130625,000000,92.328,93.8239,91.3947,91.8222,742717.21825863,0
+WTW.US,D,20130626,000000,94.4418,94.4418,90.4077,91.5931,425672.31029636,0
+WTW.US,D,20130627,000000,91.7934,91.9045,91.098,91.6377,455226.75458761,0
+WTW.US,D,20130628,000000,91.3024,91.5493,90.7042,91.3847,462187.91701874,0
+WTW.US,D,20130701,000000,91.9808,92.219,91.3847,91.9808,550264.51614377,0
+WTW.US,D,20130702,000000,93.1821,93.1821,90.7806,91.1258,264698.57949389,0
+WTW.US,D,20130703,000000,90.848,91.3847,89.869,91.1734,191821.61048823,0
+WTW.US,D,20130705,000000,91.4125,92.219,91.1258,92.0176,141034.86468184,0
+WTW.US,D,20130708,000000,92.3538,93.2764,92.1733,92.7992,437345.48912186,0
+WTW.US,D,20130709,000000,93.4301,94.1026,92.9678,93.6374,350000.79498235,0
+WTW.US,D,20130710,000000,93.0859,93.9747,93.0859,93.9281,330206.09196493,0
+WTW.US,D,20130711,000000,94.1205,96.2194,93.7307,96.0973,501778.33118716,0
+WTW.US,D,20130712,000000,96.0201,96.8661,95.6828,96.6816,342244.21514961,0
+WTW.US,D,20130715,000000,97.74,97.8868,97.1687,97.372,328089.01142831,0
+WTW.US,D,20130716,000000,97.8184,97.985,96.508,97.0983,301328.10531181,0
+WTW.US,D,20130717,000000,97.372,98.1923,97.3343,97.74,452959.46214625,0
+WTW.US,D,20130718,000000,97.7598,98.3203,97.503,97.8184,192428.50690873,0
+WTW.US,D,20130719,000000,97.7102,97.74,97.2471,97.3531,150047.57896632,0
+WTW.US,D,20130722,000000,97.2083,97.7996,97.1489,97.3045,137712.05637293,0
+WTW.US,D,20130723,000000,97.5416,98.0644,96.6816,97.2281,302406.80825191,0
+WTW.US,D,20130724,000000,97.4018,97.9354,95.8077,96.3741,263859.81234795,0
+WTW.US,D,20130725,000000,96.4882,98.0644,96.3444,97.001,395766.02738259,0
+WTW.US,D,20130726,000000,95.1382,96.5378,94.2623,96.4604,438088.48357685,0
+WTW.US,D,20130729,000000,96.1351,96.3741,95.3098,95.5478,227874.48389332,0
+WTW.US,D,20130730,000000,95.9913,96.8959,95.6242,96.4208,391297.97931673,0
+WTW.US,D,20130731,000000,96.635,96.7004,95.6431,95.9248,381313.42425259,0
+WTW.US,D,20130801,000000,96.2591,97.0199,95.9913,97.0199,708133.19549251,0
+WTW.US,D,20130802,000000,96.8166,97.6884,96.4208,97.2471,394777.04833192,0
+WTW.US,D,20130805,000000,96.8166,97.0983,95.4824,96.2194,329890.54615162,0
+WTW.US,D,20130806,000000,96.0201,96.0687,95.1134,95.3485,290348.52239545,0
+WTW.US,D,20130807,000000,95.417,96.0687,94.1482,94.2167,373787.70701169,0
+WTW.US,D,20130808,000000,94.668,95.1779,94.3764,94.7335,298323.86721699,0
+WTW.US,D,20130809,000000,94.7533,95.4824,94.2623,94.9131,331656.79619932,0
+WTW.US,D,20130812,000000,94.3308,95.417,94.1026,94.3576,293843.72154806,0
+WTW.US,D,20130813,000000,94.4587,95.3485,94.311,94.9131,170490.51188138,0
+WTW.US,D,20130814,000000,94.668,95.6431,94.668,95.0449,244692.16842281,0
+WTW.US,D,20130815,000000,94.6392,95.2354,93.1632,93.3636,120982.07946566,0
+WTW.US,D,20130816,000000,93.0065,93.9747,93.0065,93.7108,120891.34744267,0
+WTW.US,D,20130819,000000,93.6086,94.1205,93.4975,93.5908,85164.101186785,0
+WTW.US,D,20130820,000000,93.5908,94.8644,93.4301,94.7335,218873.86721191,0
+WTW.US,D,20130821,000000,94.4587,94.7721,93.4777,93.4777,188414.11895786,0
+WTW.US,D,20130822,000000,93.6543,94.7989,93.6543,94.7989,130226.66447558,0
+WTW.US,D,20130823,000000,94.8843,95.1779,94.2822,95.1382,135967.98526419,0
+WTW.US,D,20130826,000000,95.2175,95.4626,94.1482,94.311,122752.36204772,0
+WTW.US,D,20130827,000000,93.6086,93.9945,92.5771,92.6811,146385.02963796,0
+WTW.US,D,20130828,000000,92.2388,92.6811,91.3292,91.8866,312486.1278734,0
+WTW.US,D,20130829,000000,91.7319,92.8746,91.7319,92.083,97258.679852431,0
+WTW.US,D,20130830,000000,92.2676,92.5771,91.7755,92.5115,273880.66022131,0
+WTW.US,D,20130903,000000,93.2862,94.301,92.7535,93.3388,440961.66430513,0
+WTW.US,D,20130904,000000,92.338,94.1393,92.338,93.7207,288880.67989007,0
+WTW.US,D,20130905,000000,93.7009,93.7009,92.7268,93.3388,146871.95816138,0
+WTW.US,D,20130906,000000,93.4212,94.301,92.9222,93.7009,294154.22669344,0
+WTW.US,D,20130909,000000,93.7693,94.2623,93.5432,94.2623,201406.94465119,0
+WTW.US,D,20130910,000000,94.4418,95.5578,94.4418,95.4348,189650.09073781,0
+WTW.US,D,20130911,000000,95.1481,95.7611,94.7335,95.397,177904.32629391,0
+WTW.US,D,20130912,000000,95.6044,96.5378,95.3098,96.392,308400.16243773,0
+WTW.US,D,20130913,000000,96.7967,96.8562,95.7393,96.1411,481970.5224331,0
+WTW.US,D,20130916,000000,96.7004,97.74,96.7004,97.7102,392080.29098169,0
+WTW.US,D,20130917,000000,97.8482,99.0146,97.3531,98.8857,416024.4718509,0
+WTW.US,D,20130918,000000,98.5723,100.165,98.5723,100.165,347508.68875068,0
+WTW.US,D,20130919,000000,100.146,100.85,100.146,100.681,551479.31711835,0
+WTW.US,D,20130920,000000,100.661,101.872,98.9154,99.788,1155965.2902057,0
+WTW.US,D,20130923,000000,100.165,100.165,98.3203,98.9353,406535.91851247,0
+WTW.US,D,20130924,000000,98.7964,99.0345,98.3749,98.602,254831.97605964,0
+WTW.US,D,20130925,000000,98.7964,98.7964,98.2221,98.602,208550.5792619,0
+WTW.US,D,20130926,000000,98.5723,99.5305,98.2409,99.2626,335914.14434511,0
+WTW.US,D,20130927,000000,98.965,99.2626,98.2409,98.4443,177882.14735496,0
+WTW.US,D,20130930,000000,97.6299,98.4929,97.3531,97.7301,290587.45005602,0
+WTW.US,D,20131001,000000,98.1527,99.5899,97.9751,99.5403,308995.96938875,0
+WTW.US,D,20131002,000000,98.7568,99.5899,98.4443,99.5305,200596.40524574,0
+WTW.US,D,20131003,000000,99.2329,99.2329,97.4633,97.4633,286846.26630773,0
+WTW.US,D,20131004,000000,97.5416,98.6972,97.3919,98.1527,177002.04673187,0
+WTW.US,D,20131007,000000,98.0842,98.0842,96.9157,97.2381,127162.94649902,0
+WTW.US,D,20131008,000000,97.2947,97.5615,96.1163,96.1411,171474.45026411,0
+WTW.US,D,20131009,000000,96.1609,96.3831,95.0747,95.1977,239559.76032189,0
+WTW.US,D,20131010,000000,96.1163,97.1389,95.9813,96.9911,184286.82004503,0
+WTW.US,D,20131011,000000,96.9911,98.3401,96.7967,98.3203,201019.82135306,0
+WTW.US,D,20131014,000000,97.7797,99.6993,97.7797,99.6395,223071.73547596,0
+WTW.US,D,20131015,000000,99.2825,99.8079,98.7766,99.1833,454994.88386217,0
+WTW.US,D,20131016,000000,99.5403,100.85,99.3123,100.83,395804.33645897,0
+WTW.US,D,20131017,000000,100.681,102.07,100.314,102.07,174525.06250402,0
+WTW.US,D,20131018,000000,102.13,102.436,101.504,101.722,128136.80354587,0
+WTW.US,D,20131021,000000,101.504,101.98,101.504,101.98,143333.40926446,0
+WTW.US,D,20131022,000000,102.388,106.513,101.98,103.716,928576.72670229,0
+WTW.US,D,20131023,000000,103.37,104.381,102.408,103.399,316213.19775145,0
+WTW.US,D,20131024,000000,103.627,104.074,103.32,104.074,199318.09185505,0
+WTW.US,D,20131025,000000,104.46,104.688,103.736,103.816,282046.54229114,0
+WTW.US,D,20131028,000000,103.885,104.56,103.766,103.915,200488.53495173,0
+WTW.US,D,20131029,000000,104.004,104.312,103.35,103.766,407967.46820866,0
+WTW.US,D,20131030,000000,103.716,103.856,95.3187,101.316,869526.30986795,0
+WTW.US,D,20131031,000000,100.959,101.772,100.413,101.673,596796.93820514,0
+WTW.US,D,20131101,000000,101.584,101.812,100.9,101.296,696616.27737329,0
+WTW.US,D,20131104,000000,101.316,101.445,100.086,100.165,472738.03502624,0
+WTW.US,D,20131105,000000,99.5403,100.443,99.2626,99.5007,430380.29415637,0
+WTW.US,D,20131106,000000,99.6993,100.552,99.6395,100.106,282275.3886158,0
+WTW.US,D,20131107,000000,100.413,100.929,99.788,100.086,308113.85249848,0
+WTW.US,D,20131108,000000,100.294,100.85,99.9473,100.85,236179.48839841,0
+WTW.US,D,20131111,000000,100.919,101.902,100.612,101.494,192133.1237672,0
+WTW.US,D,20131112,000000,101.138,101.415,100.215,100.919,140477.36680719,0
+WTW.US,D,20131113,000000,100.294,101.048,100.106,101.048,237727.98159091,0
+WTW.US,D,20131114,000000,101.118,102.794,100.78,102.15,344205.03497995,0
+WTW.US,D,20131115,000000,102.11,102.268,101.236,102.07,283607.1330867,0
+WTW.US,D,20131118,000000,102.07,102.07,100.681,100.9,283498.2546591,0
+WTW.US,D,20131119,000000,100.443,100.959,99.7392,99.8079,211727.20820042,0
+WTW.US,D,20131120,000000,100.81,101.366,100.344,100.81,276006.81396023,0
+WTW.US,D,20131121,000000,101.207,101.396,100.552,101.158,169325.10945265,0
+WTW.US,D,20131122,000000,101.246,101.98,100.681,101.752,412312.52397668,0
+WTW.US,D,20131125,000000,101.872,102.07,101.366,101.415,176202.5967959,0
+WTW.US,D,20131126,000000,101.296,101.564,99.8278,99.8477,391223.37743116,0
+WTW.US,D,20131127,000000,99.8079,100.344,99.6694,100.314,267933.68018058,0
+WTW.US,D,20131129,000000,100.73,101.673,100.592,101.008,169760.62316304,0
+WTW.US,D,20131202,000000,101.246,102.536,100.056,101.644,457794.47083846,0
+WTW.US,D,20131203,000000,101.584,102.288,100.245,100.413,187024.9108724,0
+WTW.US,D,20131204,000000,100.146,100.572,98.6219,99.7192,271660.75005862,0
+WTW.US,D,20131205,000000,99.2825,100.642,99.2825,100.552,207767.25946335,0
+WTW.US,D,20131206,000000,101.564,102.07,100.959,101.415,133590.80626164,0
+WTW.US,D,20131209,000000,101.772,101.872,101.008,101.604,241418.75865976,0
+WTW.US,D,20131210,000000,101.624,102.178,100.78,101.276,170618.54484716,0
+WTW.US,D,20131211,000000,100.9,101.644,99.8079,99.9872,250896.22252871,0
+WTW.US,D,20131212,000000,99.9174,100.502,99.6794,99.7392,188389.92375173,0
+WTW.US,D,20131213,000000,100.006,100.502,99.8079,100.006,261390.89318882,0
+WTW.US,D,20131216,000000,100.483,100.642,99.7591,99.9473,230360.54132347,0
+WTW.US,D,20131217,000000,99.6993,100.086,99.2329,99.8079,199240.46556871,0
+WTW.US,D,20131218,000000,99.6694,100.919,99.0345,100.9,247313.31575387,0
+WTW.US,D,20131219,000000,100.83,101.187,100.473,100.661,229346.35893306,0
+WTW.US,D,20131220,000000,100.929,101.366,100.919,101.336,436850.49552973,0
+WTW.US,D,20131223,000000,101.584,101.644,101.048,101.236,171257.7015425,0
+WTW.US,D,20131224,000000,101.088,101.644,101.088,101.415,46900.390821307,0
+WTW.US,D,20131226,000000,100.146,101.752,100.146,100.919,326546.56703735,0
+WTW.US,D,20131227,000000,101.544,102.05,100.165,101.296,188317.33813332,0
+WTW.US,D,20131230,000000,101.415,101.912,101.078,101.396,315666.78934628,0
+WTW.US,D,20131231,000000,101.812,102.258,101.415,101.732,186511.77087566,0
+WTW.US,D,20140102,000000,101.732,101.862,99.8178,100.264,216009.75968594,0
+WTW.US,D,20140103,000000,100.165,100.552,99.2428,99.3817,314119.30428737,0
+WTW.US,D,20140106,000000,99.3817,99.6296,98.6913,99.4015,450696.20223924,0
+WTW.US,D,20140107,000000,99.5503,100.552,99.3023,99.6993,398056.50689651,0
+WTW.US,D,20140108,000000,99.5205,100.126,99.1932,99.8378,254251.29111246,0
+WTW.US,D,20140109,000000,99.6794,101.088,96.3741,100.552,326216.90735378,0
+WTW.US,D,20140110,000000,100.85,100.919,99.7979,100.344,401041.59045314,0
+WTW.US,D,20140113,000000,100.284,100.81,99.6794,100.006,304907.98768589,0
+WTW.US,D,20140114,000000,100.076,100.83,99.9573,100.652,222696.7097809,0
+WTW.US,D,20140115,000000,101.008,101.138,100.483,101.078,221437.5509284,0
+WTW.US,D,20140116,000000,101.008,101.008,100.264,100.552,395853.73500483,0
+WTW.US,D,20140117,000000,100.88,100.88,100.235,100.681,122859.22420814,0
+WTW.US,D,20140121,000000,100.919,101.702,100.76,101.702,202574.36334709,0
+WTW.US,D,20140122,000000,102.08,102.982,101.654,102.844,225466.05274952,0
+WTW.US,D,20140123,000000,102.546,102.546,101.167,101.832,219994.91176273,0
+WTW.US,D,20140124,000000,101.336,101.336,99.1238,99.1734,261846.56957099,0
+WTW.US,D,20140127,000000,99.1734,99.2428,97.9354,98.1725,178418.47442423,0
+WTW.US,D,20140128,000000,98.2122,99.5403,97.8084,99.0742,183098.23054376,0
+WTW.US,D,20140129,000000,98.2311,99.0544,97.0397,98.1923,125700.14466157,0
+WTW.US,D,20140130,000000,98.6714,99.7392,98.3847,98.7964,299492.29404649,0
+WTW.US,D,20140131,000000,97.858,98.3501,97.0585,97.74,231146.88552279,0
+WTW.US,D,20140203,000000,97.5704,98.4929,95.5012,95.5667,137234.20105181,0
+WTW.US,D,20140204,000000,95.7998,96.4981,94.7989,94.9894,183830.13552928,0
+WTW.US,D,20140205,000000,94.9417,95.7492,94.4884,95.5012,146447.53392047,0
+WTW.US,D,20140206,000000,95.5944,96.1797,94.7146,94.7821,144972.63447996,0
+WTW.US,D,20140207,000000,94.9229,96.8166,94.9229,96.7788,173957.48329349,0
+WTW.US,D,20140210,000000,96.9346,97.8868,96.8166,97.6101,164958.88287925,0
+WTW.US,D,20140211,000000,98.0842,99.342,97.74,98.8262,155973.38820168,0
+WTW.US,D,20140212,000000,95.1481,96.9346,94.3576,94.553,652636.44955894,0
+WTW.US,D,20140213,000000,94.0143,94.6958,93.7505,93.9647,656420.98305155,0
+WTW.US,D,20140214,000000,94.0421,94.7989,93.9449,94.0937,442174.44901253,0
+WTW.US,D,20140218,000000,93.8805,94.5728,93.7207,94.1968,328402.54097445,0
+WTW.US,D,20140219,000000,94.0421,95.1233,93.7505,94.8277,191469.77186572,0
+WTW.US,D,20140220,000000,94.7533,96.7104,94.3576,96.5874,312860.14543488,0
+WTW.US,D,20140221,000000,96.6628,96.8959,95.8563,95.9437,212563.95907919,0
+WTW.US,D,20140224,000000,95.9714,96.3255,95.7492,95.7492,251377.1022506,0
+WTW.US,D,20140225,000000,95.653,95.6828,94.6392,95.3187,292009.92654991,0
+WTW.US,D,20140226,000000,95.3187,95.5478,92.4203,92.826,634238.0115621,0
+WTW.US,D,20140227,000000,92.6525,94.1205,92.4203,93.6275,293748.95699071,0
+WTW.US,D,20140228,000000,93.7505,94.0143,92.6525,93.4212,955104.75395976,0
+WTW.US,D,20140303,000000,93.0522,93.8527,92.8557,93.192,357694.87053259,0
+WTW.US,D,20140304,000000,93.8061,95.0945,93.7783,94.8277,364136.84416546,0
+WTW.US,D,20140305,000000,95.1233,96.1351,94.6224,96.0885,532086.85940289,0
+WTW.US,D,20140306,000000,96.0399,98.3203,95.9437,98.1725,324387.14488999,0
+WTW.US,D,20140307,000000,98.6714,98.6714,97.5803,97.74,244805.07938476,0
+WTW.US,D,20140310,000000,97.3919,97.6101,96.9812,97.1081,341896.40906145,0
+WTW.US,D,20140311,000000,97.7102,97.7102,96.9157,97.5416,342309.74383289,0
+WTW.US,D,20140312,000000,96.8562,97.503,96.7788,97.1389,293911.26649851,0
+WTW.US,D,20140313,000000,97.2659,98.0644,96.9157,96.9623,363466.43532886,0
+WTW.US,D,20140314,000000,96.9157,97.1587,96.0885,96.2194,252925.59544309,0
+WTW.US,D,20140317,000000,96.635,97.1389,96.0201,97.0109,309267.15732416,0
+WTW.US,D,20140318,000000,96.9157,99.0544,96.9157,98.2122,359638.55209193,0
+WTW.US,D,20140319,000000,98.3203,98.5127,97.4216,97.4831,197140.52330309,0
+WTW.US,D,20140320,000000,97.4434,98.1527,96.635,98.1527,215091.34998648,0
+WTW.US,D,20140321,000000,98.1527,99.0048,98.0644,98.2122,343671.73231144,0
+WTW.US,D,20140324,000000,98.4145,99.0246,96.1995,96.2968,527845.64139452,0
+WTW.US,D,20140325,000000,96.7402,97.858,96.3255,97.6786,216375.71217869,0
+WTW.US,D,20140326,000000,97.8084,98.1527,96.4406,96.4694,192669.45083647,0
+WTW.US,D,20140327,000000,97.2281,97.503,96.5378,97.372,317934.08178765,0
+WTW.US,D,20140328,000000,97.62,98.5723,96.5874,97.6686,270847.1862524,0
+WTW.US,D,20140331,000000,98.0247,101.148,97.7996,100.89,630683.33252774,0
+WTW.US,D,20140401,000000,100.215,101.088,100.056,101.038,379584.47514768,0
+WTW.US,D,20140402,000000,100.969,101.376,100.622,100.642,225861.24111635,0
+WTW.US,D,20140403,000000,101.722,101.722,100.314,100.919,279959.70576218,0
+WTW.US,D,20140404,000000,101.504,101.722,99.5403,99.7192,231517.87868349,0
+WTW.US,D,20140407,000000,100.473,100.562,97.4216,98.2608,354701.72190724,0
+WTW.US,D,20140408,000000,98.2905,98.3599,97.1885,97.7797,222710.82365114,0
+WTW.US,D,20140409,000000,97.9166,98.4047,96.9157,98.3103,311995.16681563,0
+WTW.US,D,20140410,000000,98.3749,98.3749,97.0397,97.3045,324069.5828095,0
+WTW.US,D,20140411,000000,96.9623,96.9623,95.4258,95.4724,298423.67244229,0
+WTW.US,D,20140414,000000,96.0885,96.1609,95.3098,95.8663,304611.59641076,0
+WTW.US,D,20140415,000000,96.0399,96.5676,94.7235,95.7998,260226.49889368,0
+WTW.US,D,20140416,000000,96.518,97.0397,96.2968,96.6628,341950.84827525,0
+WTW.US,D,20140417,000000,96.5378,96.9911,96.3255,96.5874,285796.79924172,0
+WTW.US,D,20140421,000000,96.5378,96.8959,96.3741,96.8166,171659.94684446,0
+WTW.US,D,20140422,000000,96.5378,98.2905,96.2789,97.8968,265344.79312436,0
+WTW.US,D,20140423,000000,97.8184,98.4145,97.5902,98.0445,143049.11559239,0
+WTW.US,D,20140424,000000,98.2905,98.602,97.493,97.6686,160929.37292455,0
+WTW.US,D,20140425,000000,97.62,98.7072,96.8264,98.5227,378079.3316995,0
+WTW.US,D,20140428,000000,98.8658,99.094,97.0883,98.2311,419328.12562162,0
+WTW.US,D,20140429,000000,98.5723,99.3221,98.5127,98.727,456361.91300868,0
+WTW.US,D,20140430,000000,96.9445,97.1389,92.5017,93.7009,3059315.4571867,0
+WTW.US,D,20140501,000000,92.5949,96.3444,92.5949,95.2622,728455.15237691,0
+WTW.US,D,20140502,000000,94.4686,95.3286,93.6275,94.2256,627005.66119556,0
+WTW.US,D,20140505,000000,93.9281,94.3674,93.7505,94.177,251909.39678552,0
+WTW.US,D,20140506,000000,93.9747,94.4488,93.5342,93.7207,289340.38880659,0
+WTW.US,D,20140507,000000,93.8983,95.3286,93.8061,94.9031,706485.9052083,0
+WTW.US,D,20140508,000000,94.9319,95.5846,94.2434,94.5628,395088.56161088,0
+WTW.US,D,20140509,000000,94.6958,95.2354,94.3208,95.0747,300027.61298217,0
+WTW.US,D,20140512,000000,94.9597,96.1609,94.9597,95.3782,297468.96993363,0
+WTW.US,D,20140513,000000,95.7204,95.895,95.3098,95.4914,203818.40019575,0
+WTW.US,D,20140514,000000,95.4427,95.519,94.6313,95.1779,234107.77387329,0
+WTW.US,D,20140515,000000,94.4686,95.0846,94.292,94.7235,575163.39952162,0
+WTW.US,D,20140516,000000,94.9795,95.9615,94.433,95.7492,343730.2040596,0
+WTW.US,D,20140519,000000,95.7492,95.9913,95.0846,95.8464,291138.89912913,0
+WTW.US,D,20140520,000000,95.5846,96.0201,94.7533,95.0846,443810.64982727,0
+WTW.US,D,20140521,000000,95.0846,95.6143,94.1482,94.177,444748.21406492,0
+WTW.US,D,20140522,000000,94.0233,94.9319,93.7207,94.792,259558.10632426,0
+WTW.US,D,20140523,000000,94.8357,95.0449,94.4984,94.8843,272436.00478846,0
+WTW.US,D,20140527,000000,95.3782,96.0201,95.3782,95.6242,388793.77548199,0
+WTW.US,D,20140528,000000,95.9437,95.9913,94.6313,94.6492,316246.46615988,0
+WTW.US,D,20140529,000000,94.9973,95.4724,94.7235,95.2354,417833.06350932,0
+WTW.US,D,20140530,000000,95.2622,96.1351,94.6492,95.8663,799471.10677753,0
+WTW.US,D,20140602,000000,96.1698,96.4406,95.8177,95.9913,226213.07973887,0
+WTW.US,D,20140603,000000,95.9913,96.8166,95.771,96.5676,321667.20046723,0
+WTW.US,D,20140604,000000,96.6152,98.0743,96.6152,97.6884,429494.14473175,0
+WTW.US,D,20140605,000000,97.8482,98.0247,96.7967,96.7967,384307.58101152,0
+WTW.US,D,20140606,000000,96.9623,98.1527,96.6906,97.9751,222449.71705162,0
+WTW.US,D,20140609,000000,98.0445,98.4145,97.6884,98.1437,338768.17053519,0
+WTW.US,D,20140610,000000,97.7797,98.4047,97.7698,98.3401,218387.94682208,0
+WTW.US,D,20140611,000000,97.6884,98.3103,97.5218,97.9454,231169.06446174,0
+WTW.US,D,20140612,000000,97.9166,98.2608,97.2847,98.1824,188819.38866058,0
+WTW.US,D,20140613,000000,98.2608,98.6913,98.0743,98.5227,317279.80308847,0
+WTW.US,D,20140616,000000,98.2311,98.5723,97.9166,98.2221,292770.05927592,0
+WTW.US,D,20140617,000000,97.8482,98.7766,97.8184,98.602,337347.71030848,0
+WTW.US,D,20140618,000000,98.4443,99.9174,98.1824,99.8178,304887.8250141,0
+WTW.US,D,20140619,000000,99.7192,100.215,99.3221,99.6595,161706.64392157,0
+WTW.US,D,20140620,000000,100.106,100.502,99.6097,99.9374,352018.07029368,0
+WTW.US,D,20140623,000000,100.492,100.622,99.6993,99.8975,205605.82104882,0
+WTW.US,D,20140624,000000,99.7392,100.195,99.4115,99.5801,166969.10125546,0
+WTW.US,D,20140625,000000,99.1932,99.4709,98.8658,99.3519,199245.50623666,0
+WTW.US,D,20140626,000000,99.4907,99.4907,98.9452,99.213,270643.54326745,0
+WTW.US,D,20140627,000000,99.0246,99.4411,99.0246,99.2924,196370.3092412,0
+WTW.US,D,20140630,000000,99.2924,99.6993,99.1634,99.6794,238691.75730187,0
+WTW.US,D,20140701,000000,102.04,102.616,98.4145,101.216,283187.74951373,0
+WTW.US,D,20140702,000000,100.929,101.544,99.7192,99.9672,264022.12185577,0
+WTW.US,D,20140703,000000,100.404,100.404,99.7591,99.9672,239231.10877192,0
+WTW.US,D,20140707,000000,99.8477,99.9872,99.3519,99.5801,393446.31199462,0
+WTW.US,D,20140708,000000,99.2725,99.5403,98.6814,98.965,132077.59774475,0
+WTW.US,D,20140709,000000,98.965,99.213,98.6972,98.965,208528.40032295,0
+WTW.US,D,20140710,000000,97.6299,98.9948,97.1181,98.5425,240784.64263236,0
+WTW.US,D,20140711,000000,98.3103,98.8658,97.8868,98.7766,254149.46961998,0
+WTW.US,D,20140714,000000,98.965,99.5205,98.3749,98.3947,507360.36686873,0
+WTW.US,D,20140715,000000,98.0842,98.727,97.5317,97.5803,281268.26316053,0
+WTW.US,D,20140716,000000,97.8868,98.2807,97.3443,97.7896,190375.94692179,0
+WTW.US,D,20140717,000000,97.6002,98.4343,97.2748,97.7102,447986.33915236,0
+WTW.US,D,20140718,000000,98.0842,98.4343,97.2947,97.7797,193067.66360407,0
+WTW.US,D,20140721,000000,97.3819,98.0842,96.8562,97.9066,306207.47188194,0
+WTW.US,D,20140722,000000,97.985,98.4343,97.5615,98.3303,145264.99322073,0
+WTW.US,D,20140723,000000,98.5227,99.1436,98.2807,98.5723,188282.05345771,0
+WTW.US,D,20140724,000000,98.5921,99.0246,98.4533,98.4533,109706.10527418,0
+WTW.US,D,20140725,000000,98.0148,98.6814,95.4914,95.6044,311822.77597193,0
+WTW.US,D,20140728,000000,94.8277,96.2968,94.7146,96.1351,272337.20769674,0
+WTW.US,D,20140729,000000,96.4694,96.8959,95.4348,95.6044,318606.50689142,0
+WTW.US,D,20140730,000000,95.4914,95.4914,92.5771,93.4301,866531.14497542,0
+WTW.US,D,20140731,000000,93.8427,94.0609,92.7457,93.7871,689235.73136919,0
+WTW.US,D,20140801,000000,93.7505,93.9548,92.5949,93.3537,523737.49701989,0
+WTW.US,D,20140804,000000,93.3388,93.6374,92.201,92.4838,363850.53422622,0
+WTW.US,D,20140805,000000,92.2288,93.1722,92.2288,92.6723,464335.24156303,0
+WTW.US,D,20140806,000000,92.201,92.7457,92.083,92.2288,275979.59435332,0
+WTW.US,D,20140807,000000,92.2487,92.8746,91.6297,92.7893,780010.09597802,0
+WTW.US,D,20140808,000000,92.7635,94.2822,92.4104,93.9846,416827.95432122,0
+WTW.US,D,20140811,000000,94.0609,94.8277,94.0609,94.301,198847.29346905,0
+WTW.US,D,20140812,000000,94.0838,94.4884,93.8149,94.0838,126561.09074646,0
+WTW.US,D,20140813,000000,94.4418,95.0449,93.8605,94.9517,181850.16116074,0
+WTW.US,D,20140814,000000,94.9973,95.5112,94.9031,95.1977,109996.44774777,0
+WTW.US,D,20140815,000000,95.528,95.9615,94.2822,94.9695,128292.05611855,0
+WTW.US,D,20140818,000000,95.1283,95.282,94.9517,95.1035,242755.5437986,0
+WTW.US,D,20140819,000000,95.3187,95.3187,94.9517,95.0846,188416.13522503,0
+WTW.US,D,20140820,000000,95.0648,95.7204,94.7821,95.6431,137364.25028477,0
+WTW.US,D,20140821,000000,95.8663,96.4981,95.4914,96.3543,85362.703503791,0
+WTW.US,D,20140822,000000,96.2591,96.3543,95.7998,95.8663,80540.800548237,0
+WTW.US,D,20140825,000000,96.3255,97.0983,95.8464,96.2393,223473.98077792,0
+WTW.US,D,20140826,000000,96.3543,96.8364,95.7492,95.7492,196578.9928941,0
+WTW.US,D,20140827,000000,95.6927,96.4981,95.528,96.3741,223402.4032931,0
+WTW.US,D,20140828,000000,96.3255,96.8066,95.9913,96.2968,112358.50474649,0
+WTW.US,D,20140829,000000,96.2968,96.886,95.9913,96.6152,131365.855431,0
+WTW.US,D,20140902,000000,97.6002,98.5425,96.8166,97.493,278529.16419958,0
+WTW.US,D,20140903,000000,97.6002,98.0148,97.372,97.5615,154456.14715043,0
+WTW.US,D,20140904,000000,97.6786,98.483,97.4117,97.6488,155669.93999143,0
+WTW.US,D,20140905,000000,97.6786,97.6786,96.9723,97.2947,160483.77787828,0
+WTW.US,D,20140908,000000,97.5129,98.0148,97.0983,97.4335,189283.13011146,0
+WTW.US,D,20140909,000000,97.2559,97.6786,96.8066,97.2748,166831.99508737,0
+WTW.US,D,20140910,000000,97.2183,97.6488,97.0497,97.4732,170609.47164486,0
+WTW.US,D,20140911,000000,97.0983,98.3303,96.8166,98.1725,298407.54230487,0
+WTW.US,D,20140912,000000,98.1725,98.2807,97.372,98.0644,477748.45896292,0
+WTW.US,D,20140915,000000,97.985,98.2122,97.7797,97.9354,226740.33360584,0
+WTW.US,D,20140916,000000,97.7598,98.0148,97.3145,97.4732,182002.38933266,0
+WTW.US,D,20140917,000000,97.5129,98.2807,97.4732,98.0842,263622.90095457,0
+WTW.US,D,20140918,000000,98.2122,98.7766,98.2023,98.6219,235185.46867979,0
+WTW.US,D,20140919,000000,98.8658,99.094,97.6786,98.0644,500704.66891502,0
+WTW.US,D,20140922,000000,97.9553,97.985,96.4505,96.5478,346896.75166223,0
+WTW.US,D,20140923,000000,96.2194,96.645,95.2354,95.4258,330174.83982368,0
+WTW.US,D,20140924,000000,95.4626,96.759,94.9517,96.4208,213547.89746192,0
+WTW.US,D,20140925,000000,95.8177,96.1609,94.6392,95.0648,249274.13558421,0
+WTW.US,D,20140926,000000,95.3485,96.2491,94.7989,95.7026,191874.03343486,0
+WTW.US,D,20140929,000000,95.1283,96.1609,94.5926,96.0011,267607.04489778,0
+WTW.US,D,20140930,000000,95.895,96.2194,95.2622,96.0011,334731.60364536,0
+WTW.US,D,20141001,000000,95.6242,96.1797,94.051,94.2524,456561.52345927,0
+WTW.US,D,20141002,000000,94.2524,94.9695,93.8805,94.2256,394429.24224376,0
+WTW.US,D,20141003,000000,94.668,95.9248,94.4418,95.7492,204778.14337236,0
+WTW.US,D,20141006,000000,95.8464,96.3642,95.3485,95.6728,189737.79836004,0
+WTW.US,D,20141007,000000,95.2354,95.2354,94.177,94.2524,155665.90745708,0
+WTW.US,D,20141008,000000,94.5073,95.2175,93.7693,95.0846,204197.45842517,0
+WTW.US,D,20141009,000000,94.9517,95.1679,93.4678,93.6721,359529.67366433,0
+WTW.US,D,20141010,000000,93.5729,94.177,93.1057,93.1057,332370.55478023,0
+WTW.US,D,20141013,000000,93.1821,93.6007,92.2576,92.5314,421289.95358555,0
+WTW.US,D,20141014,000000,92.8746,93.44,92.5601,92.7705,341512.31016409,0
+WTW.US,D,20141015,000000,92.1564,92.6525,91.3659,92.0632,463786.81689069,0
+WTW.US,D,20141016,000000,90.9086,92.2764,90.6854,91.6019,332761.71061271,0
+WTW.US,D,20141017,000000,91.8866,93.5074,91.7121,93.4212,275974.55368538,0
+WTW.US,D,20141020,000000,93.4678,94.0838,92.7705,93.9281,318931.12590704,0
+WTW.US,D,20141021,000000,95.2175,95.653,94.7821,95.2354,310256.13637483,0
+WTW.US,D,20141022,000000,95.2354,95.7998,94.543,94.5728,203635.92801618,0
+WTW.US,D,20141023,000000,95.407,95.4427,93.8328,93.8983,236259.13095193,0
+WTW.US,D,20141024,000000,93.8061,94.7335,93.7693,94.0838,445643.43669183,0
+WTW.US,D,20141027,000000,94.0044,95.3782,93.8061,95.2622,204277.10097869,0
+WTW.US,D,20141028,000000,95.4626,96.4307,95.1679,96.4307,298513.3963317,0
+WTW.US,D,20141029,000000,95.2175,96.1797,92.6811,93.1057,780530.29290988,0
+WTW.US,D,20141030,000000,92.6525,93.3736,92.328,92.8746,352040.24923263,0
+WTW.US,D,20141031,000000,93.6275,94.1482,93.1534,93.9747,548337.97285544,0
+WTW.US,D,20141103,000000,93.7009,94.051,92.9311,93.3468,576481.03012227,0
+WTW.US,D,20141104,000000,93.2298,93.5074,92.826,93.2764,503260.2875628,0
+WTW.US,D,20141105,000000,93.9281,94.8941,92.9311,94.5926,354143.21589901,0
+WTW.US,D,20141106,000000,95.8464,96.6816,95.407,96.6052,455379.99089311,0
+WTW.US,D,20141107,000000,96.4783,97.4533,96.3156,97.3343,422556.16937317,0
+WTW.US,D,20141110,000000,97.2281,98.3303,96.876,97.985,353959.73558584,0
+WTW.US,D,20141111,000000,98.114,98.3947,96.7104,97.0685,333064.15068937,0
+WTW.US,D,20141112,000000,96.7689,97.0883,95.6728,95.6728,370807.664123,0
+WTW.US,D,20141113,000000,95.6143,96.9346,95.407,96.2491,275098.48559666,0
+WTW.US,D,20141114,000000,96.6052,96.9157,95.9714,96.4307,207825.73121151,0
+WTW.US,D,20141117,000000,96.1609,96.7888,95.7026,96.7888,211615.30537206,0
+WTW.US,D,20141118,000000,96.7689,98.483,96.4108,97.9066,546301.54300593,0
+WTW.US,D,20141119,000000,97.75,98.602,97.4732,98.4343,262562.34441908,0
+WTW.US,D,20141120,000000,98.2023,99.223,97.8769,98.8658,205086.63225055,0
+WTW.US,D,20141121,000000,99.5899,99.5899,98.6219,99.1734,247228.63253241,0
+WTW.US,D,20141124,000000,99.4511,100.443,99.223,100.165,230244.60596075,0
+WTW.US,D,20141125,000000,100.165,100.77,99.3023,99.3321,176166.3039867,0
+WTW.US,D,20141126,000000,99.5305,99.5701,98.602,99.4709,77106.089410964,0
+WTW.US,D,20141128,000000,99.4511,100.076,98.3599,99.0246,126817.15667804,0
+WTW.US,D,20141201,000000,98.5524,99.342,98.2509,98.3599,227196.00998801,0
+WTW.US,D,20141202,000000,98.4343,99.342,98.4343,99.3321,225947.940605,0
+WTW.US,D,20141203,000000,99.3023,100.8,98.5227,100.8,221976.90239844,0
+WTW.US,D,20141204,000000,100.8,101.425,100.473,101.396,165443.7951355,0
+WTW.US,D,20141205,000000,101.614,102.07,100.998,101.902,181912.66544325,0
+WTW.US,D,20141208,000000,101.852,102.854,101.276,102.596,172777.96699451,0
+WTW.US,D,20141209,000000,100.929,102.13,100.165,102.02,237424.53338066,0
+WTW.US,D,20141210,000000,101.742,101.852,99.9971,100.721,304967.46756763,0
+WTW.US,D,20141211,000000,101.028,101.782,100.532,100.87,266047.4622358,0
+WTW.US,D,20141212,000000,100.75,100.77,99.4511,99.5007,275940.27714336,0
+WTW.US,D,20141215,000000,100.8,101.921,99.768,100.87,470969.76871137,0
+WTW.US,D,20141216,000000,100.473,101.921,99.9971,100.642,540039.01715188,0
+WTW.US,D,20141217,000000,100.978,103.578,99.1734,103.478,711226.14934316,0
+WTW.US,D,20141218,000000,104.262,104.927,103.072,103.627,498407.13246599,0
+WTW.US,D,20141219,000000,104.173,104.332,103.598,104.332,523709.26927939,0
+WTW.US,D,20141222,000000,104.222,104.46,104.133,104.411,258810.07120132,0
+WTW.US,D,20141223,000000,104.847,105.651,103.915,105.056,246557.21556222,0
+WTW.US,D,20141224,000000,105.502,105.849,104.976,104.976,84593.497575485,0
+WTW.US,D,20141226,000000,104.976,105.175,104.252,104.927,257577.12382213,0
+WTW.US,D,20141229,000000,104.827,105.78,102.14,105.274,204731.76922727,0
+WTW.US,D,20141230,000000,105.423,105.988,104.688,105.72,184187.01481974,0
+WTW.US,D,20141231,000000,105.72,106.057,104.57,104.589,174692.41267978,0
+WTW.US,D,20150102,000000,105.016,105.532,102.684,104.004,237261.21573927,0
+WTW.US,D,20150105,000000,103.399,103.617,102.684,103.23,390199.11370486,0
+WTW.US,D,20150106,000000,102.952,103.786,101.742,102.704,394207.45285421,0
+WTW.US,D,20150107,000000,104.589,104.827,102.884,104.222,395403.09929061,0
+WTW.US,D,20150108,000000,105.016,105.879,104.619,105.373,389443.01351322,0
+WTW.US,D,20150109,000000,105.591,105.591,104.282,104.45,349126.74316081,0
+WTW.US,D,20150112,000000,104.48,104.808,103.508,103.508,306902.07592467,0
+WTW.US,D,20150113,000000,103.954,105.482,102.794,103.637,475391.44263214,0
+WTW.US,D,20150114,000000,102.536,102.952,101.902,102.704,270054.79325155,0
+WTW.US,D,20150115,000000,102.794,103.488,101.762,102.456,271926.89732608,0
+WTW.US,D,20150116,000000,102.506,102.864,101.921,102.506,301995.48974765,0
+WTW.US,D,20150120,000000,102.684,102.982,100.661,100.89,415843.0078049,0
+WTW.US,D,20150121,000000,100.76,101.742,100.364,100.642,297117.13131111,0
+WTW.US,D,20150122,000000,101.246,101.574,100.116,101.474,582067.09833819,0
+WTW.US,D,20150123,000000,101.594,101.832,100.79,100.909,213383.57168693,0
+WTW.US,D,20150126,000000,100.661,101.832,100.116,101.742,242951.12171484,0
+WTW.US,D,20150127,000000,100.79,101.366,100.433,100.642,254240.20164298,0
+WTW.US,D,20150128,000000,101.276,101.276,99.9174,99.9672,277108.70397285,0
+WTW.US,D,20150129,000000,100.235,102.14,99.9075,101.98,596832.22288074,0
+WTW.US,D,20150130,000000,101.276,101.812,100.711,101.068,297149.39158596,0
+WTW.US,D,20150202,000000,101.494,102.586,100.82,102.586,251277.29702529,0
+WTW.US,D,20150203,000000,102.278,104.242,101.902,104.103,256334.09510706,0
+WTW.US,D,20150204,000000,103.954,105.135,103.3,104.758,387993.31741242,0
+WTW.US,D,20150205,000000,104.907,105.512,104.53,104.996,261276.97409328,0
+WTW.US,D,20150206,000000,105.274,105.462,104.619,104.778,241915.76851907,0
+WTW.US,D,20150209,000000,104.351,105.323,104.133,104.619,349429.18323747,0
+WTW.US,D,20150210,000000,105.016,105.561,104.43,104.996,351096.63619345,0
+WTW.US,D,20150211,000000,105.194,111.93,105.194,111.751,782305.61615988,0
+WTW.US,D,20150212,000000,113.626,114.082,111.265,112.932,594277.61236656,0
+WTW.US,D,20150213,000000,112.654,113.18,109.619,111.642,745921.06680405,0
+WTW.US,D,20150217,000000,111.702,112.208,110.392,111.305,445692.83523768,0
+WTW.US,D,20150218,000000,111.047,111.682,110.362,110.858,565205.05593079,0
+WTW.US,D,20150219,000000,110.402,111.483,110.095,111.434,593414.65001449,0
+WTW.US,D,20150220,000000,111.017,111.721,110.263,111.464,399778.39906629,0
+WTW.US,D,20150223,000000,111.166,111.483,110.64,111.464,219608.7965982,0
+WTW.US,D,20150224,000000,111.751,111.969,111.166,111.404,362706.30260286,0
+WTW.US,D,20150225,000000,111.186,111.533,110.68,111.136,195953.950069,0
+WTW.US,D,20150226,000000,111.017,111.483,110.402,110.967,377689.18400061,0
+WTW.US,D,20150227,000000,110.61,111.652,110.402,111.384,484043.24509181,0
+WTW.US,D,20150302,000000,111.582,112.436,110.858,112.306,570771.96960851,0
+WTW.US,D,20150303,000000,112.039,112.704,111.136,112.188,717428.18718187,0
+WTW.US,D,20150304,000000,111.83,111.85,110.521,110.858,213410.79129383,0
+WTW.US,D,20150305,000000,110.809,111.95,110.432,111.513,134487.03702214,0
+WTW.US,D,20150306,000000,111.483,112.039,109.985,110.184,190272.10916214,0
+WTW.US,D,20150309,000000,110.095,111.067,109.539,110.938,164693.74374539,0
+WTW.US,D,20150310,000000,110.263,110.392,108.735,109.956,219104.72980376,0
+WTW.US,D,20150311,000000,110.015,111.721,109.985,111.404,307023.05195533,0
+WTW.US,D,20150312,000000,112.286,112.624,111.93,112.396,348839.42508798,0
+WTW.US,D,20150313,000000,112.505,112.842,111.533,112.674,341728.05075211,0
+WTW.US,D,20150316,000000,113.15,114.766,112.674,114.638,422403.94120125,0
+WTW.US,D,20150317,000000,114.152,114.658,113.438,114.618,272192.03645995,0
+WTW.US,D,20150318,000000,114.479,115.798,113.954,115.203,242885.59303157,0
+WTW.US,D,20150319,000000,115.044,115.56,114.102,114.816,266149.28372828,0
+WTW.US,D,20150320,000000,115.154,115.431,114.26,114.766,439368.81323472,0
+WTW.US,D,20150323,000000,114.598,115.114,114.35,114.4,181744.30713391,0
+WTW.US,D,20150324,000000,114.26,114.4,113.408,113.516,203596.61080621,0
+WTW.US,D,20150325,000000,113.536,113.924,112.396,112.475,264393.11501647,0
+WTW.US,D,20150326,000000,112.088,112.326,111.334,112.158,225339.02791732,0
+WTW.US,D,20150327,000000,111.9,112.802,111.622,112.772,210916.66879498,0
+WTW.US,D,20150330,000000,113.328,114.707,113.04,114.25,159118.76499895,0
+WTW.US,D,20150331,000000,113.784,113.864,112.802,113.16,341294.55330889,0
+WTW.US,D,20150401,000000,112.991,113.734,112.286,113.616,294526.22798772,0
+WTW.US,D,20150402,000000,113.398,114.062,113.06,113.894,191596.79669791,0
+WTW.US,D,20150406,000000,113.278,115.362,113.258,115.044,176740.94013236,0
+WTW.US,D,20150407,000000,115.382,115.659,114.746,114.965,192789.41873354,0
+WTW.US,D,20150408,000000,114.935,115.5,114.538,115.312,268818.82147159,0
+WTW.US,D,20150409,000000,115.292,115.828,114.866,115.481,163722.91109931,0
+WTW.US,D,20150410,000000,115.689,116.264,115.362,115.897,139921.88519973,0
+WTW.US,D,20150413,000000,115.659,116.443,115.58,116.185,133662.38374644,0
+WTW.US,D,20150414,000000,116.235,116.899,115.729,116.84,160864.85237487,0
+WTW.US,D,20150415,000000,116.969,117.385,116.373,116.403,161157.21111564,0
+WTW.US,D,20150416,000000,116.205,116.79,115.61,115.778,175513.03342111,0
+WTW.US,D,20150417,000000,115.223,115.451,114.27,114.836,133364.98433773,0
+WTW.US,D,20150420,000000,115.104,115.282,114.618,115.104,143230.57963839,0
+WTW.US,D,20150421,000000,115.292,115.977,114.727,114.984,117220.7330456,0
+WTW.US,D,20150422,000000,114.965,114.965,113.814,114.588,135175.59226333,0
+WTW.US,D,20150423,000000,114.816,115.957,114.816,115.154,266944.70112989,0
+WTW.US,D,20150424,000000,115.104,116.076,114.39,116.026,291924.23519486,0
+WTW.US,D,20150427,000000,116.373,116.492,114.836,115.252,296701.7802725,0
+WTW.US,D,20150428,000000,115.084,116.126,114.866,115.868,339564.5960704,0
+WTW.US,D,20150429,000000,115.778,115.957,113.448,115.332,463734.39394407,0
+WTW.US,D,20150430,000000,115.282,115.56,113.636,114.25,340586.8435295,0
+WTW.US,D,20150501,000000,114.508,115.104,113.477,114.36,334369.68368696,0
+WTW.US,D,20150504,000000,114.538,114.658,112.286,112.524,534910.6415853,0
+WTW.US,D,20150505,000000,112.088,113.04,111.086,111.94,420829.23653544,0
+WTW.US,D,20150506,000000,110.987,111.771,108.199,111.503,326301.59057525,0
+WTW.US,D,20150507,000000,111.295,112.704,110.422,112.554,325278.33498255,0
+WTW.US,D,20150508,000000,113.348,113.566,112.237,112.505,199004.56230891,0
+WTW.US,D,20150511,000000,112.524,113.01,111.622,111.702,276180.21293751,0
+WTW.US,D,20150512,000000,111.176,111.553,110.69,111.037,276152.99333061,0
+WTW.US,D,20150513,000000,111.374,111.473,110.67,110.719,273625.60242332,0
+WTW.US,D,20150514,000000,111.086,111.94,110.848,111.9,241487.3117438,0
+WTW.US,D,20150515,000000,112.158,112.257,110.958,111.344,233579.51187272,0
+WTW.US,D,20150518,000000,111.374,113.586,111.126,113.586,242188.97272166,0
+WTW.US,D,20150519,000000,113.706,115.451,112.475,113.992,311894.35345674,0
+WTW.US,D,20150520,000000,114.192,114.469,113.448,114.29,215990.60514775,0
+WTW.US,D,20150521,000000,114.062,114.27,113.348,113.546,243152.74843261,0
+WTW.US,D,20150522,000000,113.526,113.973,113.308,113.894,116723.72318629,0
+WTW.US,D,20150526,000000,113.19,113.734,112.346,112.753,166101.09823545,0
+WTW.US,D,20150527,000000,113.11,113.308,112.326,112.842,285209.05735941,0
+WTW.US,D,20150528,000000,112.753,113.08,112.138,112.624,173441.31889599,0
+WTW.US,D,20150529,000000,112.872,113.15,111.126,111.503,318962.37804829,0
+WTW.US,D,20150601,000000,111.88,112.208,110.928,111.85,195145.42693073,0
+WTW.US,D,20150602,000000,111.454,112.158,110.918,111.82,175475.73247833,0
+WTW.US,D,20150603,000000,112.039,112.416,111.582,111.94,179466.93335665,0
+WTW.US,D,20150604,000000,111.424,111.8,110.769,110.848,130554.30789197,0
+WTW.US,D,20150605,000000,110.918,111.503,110.481,111.176,90794.527280611,0
+WTW.US,D,20150608,000000,111.275,111.642,110.581,111.156,151156.52591407,0
+WTW.US,D,20150609,000000,111.037,111.206,110.6,110.878,161587.68415808,0
+WTW.US,D,20150610,000000,111.404,112.208,110.898,111.721,198295.84439594,0
+WTW.US,D,20150611,000000,111.82,113.348,111.82,113.01,162712.76124326,0
+WTW.US,D,20150612,000000,112.604,113.06,111.702,111.9,204833.59071975,0
+WTW.US,D,20150615,000000,111.106,111.88,110.69,111.553,168057.88553144,0
+WTW.US,D,20150616,000000,111.404,112.237,110.958,111.88,204495.86596748,0
+WTW.US,D,20150617,000000,112.208,112.802,111.602,112.138,183595.24040307,0
+WTW.US,D,20150618,000000,112.456,113.11,111.751,112.842,100631.89484078,0
+WTW.US,D,20150619,000000,112.604,112.922,111.682,111.771,199385.63680551,0
+WTW.US,D,20150622,000000,112.257,112.456,110.958,111.88,117570.55540094,0
+WTW.US,D,20150623,000000,112.058,112.346,111.424,111.88,279399.18348677,0
+WTW.US,D,20150624,000000,111.88,111.969,110.799,110.819,118042.36192053,0
+WTW.US,D,20150625,000000,110.987,112.208,109.857,109.876,130429.29932695,0
+WTW.US,D,20150626,000000,108.399,110.333,108.399,110.253,147789.35972725,0
+WTW.US,D,20150629,000000,109.221,109.221,107.099,107.357,298073.85008695,0
+WTW.US,D,20150630,000000,115.124,115.471,110.561,110.908,2764501.9111261,0
+WTW.US,D,20150701,000000,112.148,112.416,109.629,110.809,2057759.9399862,0
+WTW.US,D,20150702,000000,110.967,112.277,110.204,110.829,640333.18724039,0
+WTW.US,D,20150706,000000,110.025,111.622,109.609,111.543,607990.24544233,0
+WTW.US,D,20150707,000000,111.354,111.612,110.174,111.116,662621.00462308,0
+WTW.US,D,20150708,000000,110.273,111.136,109.827,110.253,294731.88723985,0
+WTW.US,D,20150709,000000,111.116,111.136,110.591,110.68,339175.45650509,0
+WTW.US,D,20150710,000000,111.136,111.265,110.68,111.116,265132.07693711,0
+WTW.US,D,20150713,000000,111.136,111.87,111.096,111.285,497873.82979748,0
+WTW.US,D,20150714,000000,111.692,111.791,110.729,111.136,670127.56732579,0
+WTW.US,D,20150715,000000,111.414,111.622,110.729,111.017,465711.34391183,0
+WTW.US,D,20150716,000000,111.692,111.712,110.591,111.116,664653.40193824,0
+WTW.US,D,20150717,000000,111.017,111.334,110.561,111.136,251472.87494154,0
+WTW.US,D,20150720,000000,111.136,111.434,110.541,110.7,292408.13931752,0
+WTW.US,D,20150721,000000,110.749,110.888,109.797,110.035,390551.96046097,0
+WTW.US,D,20150722,000000,109.906,110.541,109.658,109.946,334735.63617972,0
+WTW.US,D,20150723,000000,110.035,110.382,109.549,109.946,340105.96380761,0
+WTW.US,D,20150724,000000,109.946,110.333,109.063,109.221,267628.21570315,0
+WTW.US,D,20150727,000000,108.765,109.331,108.219,108.855,294477.83757546,0
+WTW.US,D,20150728,000000,109.231,109.678,108.597,109.231,320065.27619452,0
+WTW.US,D,20150729,000000,109.162,110.938,108.953,110.829,530601.87862649,0
+WTW.US,D,20150730,000000,110.541,111.136,110.035,110.253,420615.5122146,0
+WTW.US,D,20150731,000000,110.452,110.511,109.678,109.946,316127.5063964,0
+WTW.US,D,20150803,000000,109.906,110.967,109.479,110.858,471304.46906287,0
+WTW.US,D,20150804,000000,111.017,111.612,110.253,110.967,429113.07023516,0
+WTW.US,D,20150805,000000,111.166,112.168,111.067,111.493,418462.13886877,0
+WTW.US,D,20150806,000000,111.712,111.999,109.231,109.549,410418.2409632,0
+WTW.US,D,20150807,000000,109.251,109.876,108.507,109.43,189607.74912708,0
+WTW.US,D,20150810,000000,109.946,110.729,109.251,109.777,204790.24097543,0
+WTW.US,D,20150811,000000,108.686,109.331,107.971,108.567,394779.0645991,0
+WTW.US,D,20150812,000000,107.873,108.785,106.613,108.379,299593.10740537,0
+WTW.US,D,20150813,000000,108.19,109.013,108.19,108.399,259636.74074419,0
+WTW.US,D,20150814,000000,108.219,109.549,108.219,109.381,215361.5297883,0
+WTW.US,D,20150817,000000,109.192,109.876,108.597,109.876,243822.14913562,0
+WTW.US,D,20150818,000000,109.678,110.253,109.063,109.747,260820.28957752,0
+WTW.US,D,20150819,000000,109.251,109.678,107.843,108.627,252109.00723611,0
+WTW.US,D,20150820,000000,107.923,108.379,107.218,107.585,370467.92310355,0
+WTW.US,D,20150821,000000,106.543,107.119,105.462,105.532,650821.80909898,0
+WTW.US,D,20150824,000000,101.226,104.649,99.6794,102.258,530413.35764537,0
+WTW.US,D,20150825,000000,103.806,104.44,101.266,101.306,621009.28260897,0
+WTW.US,D,20150826,000000,102.962,103.32,101.464,101.98,1003189.701748,0
+WTW.US,D,20150827,000000,102.922,104.163,101.514,104.163,676575.58976018,0
+WTW.US,D,20150828,000000,103.637,104.222,102.378,102.536,405604.40307636,0
+WTW.US,D,20150831,000000,102.12,102.596,101.356,101.921,443790.48715549,0
+WTW.US,D,20150901,000000,100.502,101.148,100.086,100.463,685455.23041094,0
+WTW.US,D,20150902,000000,101.415,101.464,100.056,100.82,511661.06475884,0
+WTW.US,D,20150903,000000,101.078,101.564,100.632,100.85,426196.53976257,0
+WTW.US,D,20150904,000000,100.136,100.602,99.8378,99.9174,526670.1576299,0
+WTW.US,D,20150908,000000,101.336,102.714,101.148,102.616,368903.29977363,0
+WTW.US,D,20150909,000000,103.29,103.736,102.516,102.714,488991.16474597,0
+WTW.US,D,20150910,000000,102.536,103.22,101.902,102.08,361212.24862415,0
+WTW.US,D,20150911,000000,101.782,101.852,100.205,100.632,1361477.3548308,0
+WTW.US,D,20150914,000000,100.671,101.266,99.8676,99.8975,646934.4459803,0
+WTW.US,D,20150915,000000,100.235,100.9,99.5999,100.602,691458.66593265,0
+WTW.US,D,20150916,000000,100.632,101.614,100.235,101.544,266107.95025114,0
+WTW.US,D,20150917,000000,101.663,102.09,100.721,100.929,260639.83366512,0
+WTW.US,D,20150918,000000,99.9672,100.235,98.7865,98.9849,489924.69644926,0
+WTW.US,D,20150921,000000,99.5305,100.136,99.0642,99.8378,232275.99514232,0
+WTW.US,D,20150922,000000,99.1436,100.929,98.7171,99.223,337524.13368653,0
+WTW.US,D,20150923,000000,99.4709,99.5007,98.5326,98.9353,653781.68931588,0
+WTW.US,D,20150924,000000,98.3599,98.6119,96.4981,96.8959,587885.03727954,0
+WTW.US,D,20150925,000000,97.3819,98.0842,97.0109,97.3631,446157.58482216,0
+WTW.US,D,20150928,000000,97.5416,97.5416,95.8563,96.4406,297586.92156353,0
+WTW.US,D,20150929,000000,96.7888,97.0109,96.0687,96.759,384379.15849634,0
+WTW.US,D,20150930,000000,97.503,97.7202,96.5676,97.6101,721758.12094607,0
+WTW.US,D,20151001,000000,97.6884,98.8658,97.0883,97.6388,586539.1789384,0
+WTW.US,D,20151002,000000,96.5874,98.8956,96.4406,98.846,408510.85221307,0
+WTW.US,D,20151005,000000,99.3519,100.492,99.3519,100.384,199284.82344662,0
+WTW.US,D,20151006,000000,100.106,100.463,99.5899,100.463,329949.01789977,0
+WTW.US,D,20151007,000000,101.296,101.396,99.4115,100.562,326126.17533078,0
+WTW.US,D,20151008,000000,100.225,101.148,99.4907,100.642,427692.61000845,0
+WTW.US,D,20151009,000000,100.691,101.276,100.006,100.334,160440.42813396,0
+WTW.US,D,20151012,000000,100.205,101.018,100.205,100.562,117316.50573655,0
+WTW.US,D,20151013,000000,99.9772,101.038,99.5403,100.304,158887.90240709,0
+WTW.US,D,20151014,000000,99.5603,100.8,98.9452,99.0841,726833.06543243,0
+WTW.US,D,20151015,000000,99.4709,100.691,99.1535,100.254,202284.0208735,0
+WTW.US,D,20151016,000000,100.582,101.058,99.9772,100.492,169927.97333879,0
+WTW.US,D,20151019,000000,100.225,100.582,98.2905,100.284,226901.63498007,0
+WTW.US,D,20151020,000000,100.284,101.912,99.778,101.544,148585.78526246,0
+WTW.US,D,20151021,000000,101.882,103.26,101.574,101.99,433019.58789203,0
+WTW.US,D,20151022,000000,102.398,103.676,102.11,102.744,299060.81287046,0
+WTW.US,D,20151023,000000,103.29,104.847,102.496,104.778,339726.9055782,0
+WTW.US,D,20151026,000000,104.609,105.353,103.32,104.976,210467.04121434,0
+WTW.US,D,20151027,000000,104.52,105.284,103.012,105.085,440783.2246599,0
+WTW.US,D,20151028,000000,104.827,106.761,103.786,106.761,741438.90486794,0
+WTW.US,D,20151029,000000,107.317,107.407,106.295,106.801,388199.98479815,0
+WTW.US,D,20151030,000000,106.851,106.851,105.383,106.315,456438.53116143,0
+WTW.US,D,20151102,000000,106.583,108.031,106.167,107.981,365626.8656098,0
+WTW.US,D,20151103,000000,108.339,108.339,106.831,107.079,351435.36907931,0
+WTW.US,D,20151104,000000,107.208,107.535,106.712,107.179,259936.15642008,0
+WTW.US,D,20151105,000000,107.247,107.883,106.732,107.883,210255.33316068,0
+WTW.US,D,20151106,000000,106.315,106.831,104.659,105.165,1052839.2728661,0
+WTW.US,D,20151109,000000,104.857,105.204,103.885,104.946,403076.00403548,0
+WTW.US,D,20151110,000000,104.976,105.403,103.458,105.016,205850.79751092,0
+WTW.US,D,20151111,000000,105.135,105.899,104.44,105.551,362053.03203727,0
+WTW.US,D,20151112,000000,105.323,105.551,104.202,104.44,532819.77252199,0
+WTW.US,D,20151113,000000,104.421,105.046,103.736,104.341,513347.67225301,0
+WTW.US,D,20151116,000000,104.133,105.968,103.34,105.968,316946.11087056,0
+WTW.US,D,20151117,000000,106.206,106.941,104.609,106.305,533961.98787818,0
+WTW.US,D,20151118,000000,106.355,107.179,104.639,107.179,895704.51477008,0
+WTW.US,D,20151119,000000,107.019,108.735,106.077,108.617,567507.63304775,0
+WTW.US,D,20151120,000000,109.013,109.817,108.399,109.668,262065.33455977,0
+WTW.US,D,20151123,000000,110.759,111.969,110.105,111.295,576887.30795858,0
+WTW.US,D,20151124,000000,110.918,111.582,109.916,111.126,232239.70233312,0
+WTW.US,D,20151125,000000,111.275,111.374,110.521,110.64,248185.35130825,0
+WTW.US,D,20151127,000000,110.759,110.918,110.115,110.68,96425.961508027,0
+WTW.US,D,20151130,000000,110.858,111.057,110.075,110.303,509668.99278724,0
+WTW.US,D,20151201,000000,110.64,111.225,109.529,110.253,615070.36763695,0
+WTW.US,D,20151202,000000,110.223,111.126,109.737,110.68,431412.62295137,0
+WTW.US,D,20151203,000000,110.838,110.918,108.755,109.172,392634.76445557,0
+WTW.US,D,20151204,000000,109.41,112.098,109.41,112.098,345074.04613356,0
+WTW.US,D,20151207,000000,112.048,112.376,109.619,111.483,460292.62587167,0
+WTW.US,D,20151208,000000,110.858,111.295,108.676,108.705,503892.38732303,0
+WTW.US,D,20151209,000000,108.567,108.934,106.454,107.675,595969.26052868,0
+WTW.US,D,20151210,000000,107.783,108.597,106.256,107.913,796237.01422444,0
+WTW.US,D,20151211,000000,106.821,113.874,105.532,111.999,1961718.0773756,0
+WTW.US,D,20151214,000000,112.148,112.396,108.983,109.41,761143.88399595,0
+WTW.US,D,20151215,000000,110.075,111.057,109.737,110.571,817738.48740781,0
+WTW.US,D,20151216,000000,111.324,111.731,109.143,111.404,857823.89516838,0
+WTW.US,D,20151217,000000,111.483,111.91,109.529,110.68,810361.97393807,0
+WTW.US,D,20151218,000000,110.392,111.106,108.855,110.809,1237274.2885487,0
+WTW.US,D,20151221,000000,111.176,111.533,109.965,111.146,374532.71773386,0
+WTW.US,D,20151222,000000,111.582,111.731,109.817,111.146,221909.35744799,0
+WTW.US,D,20151223,000000,110.858,112.475,110.809,112.227,296024.31450079,0
+WTW.US,D,20151224,000000,111.89,112.942,110.303,112.604,468706.50880436,0
+WTW.US,D,20151228,000000,112.326,113.04,111.483,112.922,677568.60134522,0
+WTW.US,D,20151229,000000,115.907,118.506,115.52,118.03,2211192.8315439,0
+WTW.US,D,20151230,000000,117.762,118.645,116.949,117.475,1578591.0207966,0
+WTW.US,D,20151231,000000,116.998,118.258,116.522,116.542,1334257.7479314,0
+WTW.US,D,20160104,000000,115.242,115.441,111.424,113.2,24422212.6137,0
+WTW.US,D,20160105,000000,111.82,114.38,110.789,113.992,2388182.7806728,0
+WTW.US,D,20160106,000000,113.438,113.716,108.667,108.686,2481771.8542617,0
+WTW.US,D,20160107,000000,105.423,108.477,104.153,104.173,2462971.1709629,0
+WTW.US,D,20160108,000000,104.619,106.405,102.804,105.641,1990818.8615518,0
+WTW.US,D,20160111,000000,105.998,106.315,103.36,104.182,1554827.2958398,0
+WTW.US,D,20160112,000000,104.649,105.125,103.736,104.688,1064924.7783294,0
+WTW.US,D,20160113,000000,105.492,106.047,102,102.218,920193.08777727,0
+WTW.US,D,20160114,000000,102.814,104.232,99.7093,103.627,742273.63947952,0
+WTW.US,D,20160115,000000,102.655,104.103,101.396,101.97,1095657.7307861,0
+WTW.US,D,20160119,000000,102.942,104.956,99.5403,99.9672,1681711.9974683,0
+WTW.US,D,20160120,000000,98.7865,101.098,98.1437,99.0146,1775946.2765541,0
+WTW.US,D,20160121,000000,99.4115,100.155,98.1437,99.6694,936011.7119202,0
+WTW.US,D,20160122,000000,101.356,102.308,99.8178,101.425,685480.43375065,0
+WTW.US,D,20160125,000000,100.86,103.865,99.6694,99.7591,659660.11627258,0
+WTW.US,D,20160126,000000,100.006,100.919,97.2183,100.562,553562.12111295,0
+WTW.US,D,20160127,000000,100.344,101.99,98.7468,100.354,817879.62611026,0
+WTW.US,D,20160128,000000,100.473,102.328,99.5701,101.99,656778.87047559,0
+WTW.US,D,20160129,000000,102.674,103.826,101.167,103.706,505387.44943531,0
+WTW.US,D,20160201,000000,103.27,104.074,102.258,103.736,549657.61972327,0
+WTW.US,D,20160202,000000,102.576,103.141,99.4313,100.146,656456.26772716,0
+WTW.US,D,20160203,000000,102.704,103.875,99.342,103.32,851726.7032229,0
+WTW.US,D,20160204,000000,103.35,105.363,103.35,104.827,939464.56946206,0
+WTW.US,D,20160205,000000,104.282,105.522,99.4015,103.29,998486.75855592,0
+WTW.US,D,20160208,000000,102.626,102.626,100.046,100.701,1182889.5139637,0
+WTW.US,D,20160209,000000,100.711,101.574,99.342,100.225,1743521.6759354,0
+WTW.US,D,20160210,000000,96.7104,101.584,96.3543,97.4018,1929683.6244557,0
+WTW.US,D,20160211,000000,95.6828,98.965,94.3208,97.0109,1144194.3224222,0
+WTW.US,D,20160212,000000,98.3501,99.1436,97.001,97.6884,872434.77527183,0
+WTW.US,D,20160216,000000,98.8262,100.84,96.9445,100.344,1127943.2089696,0
+WTW.US,D,20160217,000000,100.404,101.584,97.7996,100.78,904301.87801594,0
+WTW.US,D,20160218,000000,100.661,101.663,98.6615,101.098,418167.76386083,0
+WTW.US,D,20160219,000000,100.9,101.832,97.2083,99.9274,1290233.5622392,0
+WTW.US,D,20160222,000000,100.9,102.556,100.572,102.388,661053.35689239,0
+WTW.US,D,20160223,000000,101.812,102.188,100.89,101.366,367040.2689014,0
+WTW.US,D,20160224,000000,100.344,101.931,99.5007,101.068,429799.60920918,0
+WTW.US,D,20160225,000000,101.098,102.338,100.324,102.248,504609.17030471,0
+WTW.US,D,20160226,000000,102.665,103.428,100.572,102.14,425704.57057121,0
+WTW.US,D,20160229,000000,102.388,104.52,101.148,102.646,852179.35520431,0
+WTW.US,D,20160301,000000,103.518,104.708,102.06,104.649,678069.64373889,0
+WTW.US,D,20160302,000000,104.51,106.077,104.361,105.78,1156710.300928,0
+WTW.US,D,20160303,000000,105.522,106.603,104.57,105.988,874580.08354895,0
+WTW.US,D,20160304,000000,105.631,106.435,104.708,106.177,685268.72569699,0
+WTW.US,D,20160307,000000,105.115,106.435,105.056,105.938,904165.77998145,0
+WTW.US,D,20160308,000000,105.532,106.345,104.589,105.72,822216.61680957,0
+WTW.US,D,20160309,000000,106.037,106.295,104.639,105.522,784012.38632583,0
+WTW.US,D,20160310,000000,105.899,106.911,103.399,105.809,460106.12115773,0
+WTW.US,D,20160311,000000,106.841,109.4,105.651,109.271,526812.30446593,0
+WTW.US,D,20160314,000000,109.113,109.648,107.437,109.281,546518.29172753,0
+WTW.US,D,20160315,000000,108.567,109.4,106.989,109.351,569504.7456873,0
+WTW.US,D,20160316,000000,109.043,109.648,107.803,109.459,620429.60579538,0
+WTW.US,D,20160317,000000,109.619,112.723,108.19,112.376,893367.66111109,0
+WTW.US,D,20160318,000000,112.564,112.852,108.795,109.867,1774588.3206099,0
+WTW.US,D,20160321,000000,109.489,110.392,107.923,110.035,1105320.6912354,0
+WTW.US,D,20160322,000000,109.638,111.344,109.371,110.035,785293.72411728,0
+WTW.US,D,20160323,000000,110.035,110.035,107.883,108.141,490312.82788098,0
+WTW.US,D,20160324,000000,107.704,108.181,106.573,108.161,589569.62850654,0
+WTW.US,D,20160328,000000,108.249,109.509,106.911,107.555,801656.74039819,0
+WTW.US,D,20160329,000000,107.317,108.161,106.444,107.307,560137.16837954,0
+WTW.US,D,20160330,000000,107.695,108.855,107.437,108.001,372961.03746882,0
+WTW.US,D,20160331,000000,108.031,108.547,107.208,107.923,531453.75150908,0
+WTW.US,D,20160401,000000,107.397,109.469,106.454,109.113,743335.20414861,0
+WTW.US,D,20160404,000000,108.845,109.479,106.771,107.029,460034.54367292,0
+WTW.US,D,20160405,000000,105.859,105.889,102.992,103.766,1142344.3972866,0
+WTW.US,D,20160406,000000,103.786,105.145,103.438,105.016,1455115.8269656,0
+WTW.US,D,20160407,000000,104.371,104.857,103.082,103.27,650695.79240036,0
+WTW.US,D,20160408,000000,104.51,104.609,102.398,103.151,666280.52955067,0
+WTW.US,D,20160411,000000,103.806,105.452,103.806,104.272,527174.22442434,0
+WTW.US,D,20160412,000000,104.599,105.492,104.381,105.303,747190.30699243,0
+WTW.US,D,20160413,000000,105.323,107.337,104.708,107.317,545512.17440584,0
+WTW.US,D,20160414,000000,107.475,108.865,106.583,107.099,314660.67202459,0
+WTW.US,D,20160415,000000,106.891,108.051,105.442,107.723,913961.81406448,0
+WTW.US,D,20160418,000000,107.635,110.313,106.901,110.303,660128.8983914,0
+WTW.US,D,20160419,000000,110.392,111.354,110.213,110.65,886982.1429592,0
+WTW.US,D,20160420,000000,110.144,111.394,110.075,111.255,595409.74638685,0
+WTW.US,D,20160421,000000,111.543,112.922,110.898,111.9,995393.80470527,0
+WTW.US,D,20160422,000000,112.326,113.448,111.513,112.604,659401.02594024,0
+WTW.US,D,20160425,000000,112.068,112.792,111.116,112.158,398400.28045031,0
+WTW.US,D,20160426,000000,112.772,113.19,112.029,113.15,478824.13750224,0
+WTW.US,D,20160427,000000,113.318,113.676,111.999,113.398,423345.53797325,0
+WTW.US,D,20160428,000000,112.386,113.338,111.612,112.932,898116.97844825,0
+WTW.US,D,20160429,000000,112.614,113.854,111.007,113.596,844021.53820319,0
+WTW.US,D,20160502,000000,114.092,115.282,113.506,114.548,680605.0997149,0
+WTW.US,D,20160503,000000,113.288,114.994,112.475,114.866,1273966.3186491,0
+WTW.US,D,20160504,000000,114.052,115.312,113.656,115.114,1601038.1232863,0
+WTW.US,D,20160505,000000,115.203,116.235,114.796,116.126,1899609.9913662,0
+WTW.US,D,20160506,000000,115.858,115.858,110.283,110.551,3303171.8828643,0
+WTW.US,D,20160509,000000,111.225,112.466,110.243,112.296,863481.5408691,0
+WTW.US,D,20160510,000000,112.704,114.618,111.702,114.162,2049330.9350496,0
+WTW.US,D,20160511,000000,114.34,114.568,112.862,112.972,530361.94283234,0
+WTW.US,D,20160512,000000,113.17,113.298,110.967,112.704,397206.65028109,0
+WTW.US,D,20160513,000000,112.723,114.866,111.652,111.86,667782.64859808,0
+WTW.US,D,20160516,000000,111.989,113.328,111.761,112.762,326954.86114083,0
+WTW.US,D,20160517,000000,112.257,112.952,110.184,112.267,520036.63861515,0
+WTW.US,D,20160518,000000,112.088,114.052,111.454,113.934,555128.76071005,0
+WTW.US,D,20160519,000000,113.248,114.122,111.612,113.804,539140.7701242,0
+WTW.US,D,20160520,000000,113.834,114.41,112.704,114.211,632112.86595676,0
+WTW.US,D,20160523,000000,114.132,114.826,113.468,114.578,609731.29215031,0
+WTW.US,D,20160524,000000,114.736,115.6,113.854,115.134,704198.45009516,0
+WTW.US,D,20160525,000000,115.6,116.483,114.568,115.024,421670.01994856,0
+WTW.US,D,20160526,000000,114.945,115.5,114.072,115.154,612096.37354979,0
+WTW.US,D,20160527,000000,115.064,116.413,114.727,116.344,644986.73188661,0
+WTW.US,D,20160531,000000,116.879,117.068,115.709,116.453,578238.20696766,0
+WTW.US,D,20160601,000000,116.126,116.542,115.282,116.492,398229.90587379,0
+WTW.US,D,20160602,000000,116.413,117.187,115.49,117.088,325256.15604359,0
+WTW.US,D,20160603,000000,116.254,116.294,114.628,115.957,454068.409094,0
+WTW.US,D,20160606,000000,116.145,117.127,113.378,116.126,515887.16076337,0
+WTW.US,D,20160607,000000,116.473,117.971,116.135,117.564,384540.45987056,0
+WTW.US,D,20160608,000000,117.345,117.703,116.453,117.385,702105.56476467,0
+WTW.US,D,20160609,000000,117.107,117.951,116.542,117.861,359193.96517924,0
+WTW.US,D,20160610,000000,117.227,117.296,114.896,115.53,508470.32195007,0
+WTW.US,D,20160613,000000,115.62,116.116,113.973,114.122,226091.09557461,0
+WTW.US,D,20160614,000000,113.428,114.34,112.753,113.646,291972.62560712,0
+WTW.US,D,20160615,000000,114.578,114.578,112.515,112.932,322724.73260195,0
+WTW.US,D,20160616,000000,112.198,113.566,111.652,113.546,369145.25183495,0
+WTW.US,D,20160617,000000,113.388,114.39,112.286,113.964,345498.47037447,0
+WTW.US,D,20160620,000000,115.064,116.641,114.707,114.866,528926.36060179,0
+WTW.US,D,20160621,000000,115.094,115.907,114.012,115.838,464264.67221181,0
+WTW.US,D,20160622,000000,115.61,116.344,114.916,115.054,464555.0146854,0
+WTW.US,D,20160623,000000,116.373,116.373,115.144,116.116,453726.65180737,0
+WTW.US,D,20160624,000000,110.055,110.293,105.442,106.444,1443672.5025984,0
+WTW.US,D,20160627,000000,104.292,105.581,102.754,103.141,790366.65233646,0
+WTW.US,D,20160628,000000,103.974,107.446,103.816,107.387,708594.92067622,0
+WTW.US,D,20160629,000000,108.081,110.521,107.823,110.521,923769.94575057,0
+WTW.US,D,20160630,000000,110.848,113.646,109.678,113.546,1087060.3675402,0
+WTW.US,D,20160701,000000,113.696,114.658,112.068,113.258,727891.60570073,0
+WTW.US,D,20160705,000000,109.787,112.862,109.787,112.802,682013.46233854,0
+WTW.US,D,20160706,000000,112.654,114.172,112.048,114.062,706937.54905612,0
+WTW.US,D,20160707,000000,113.516,114.638,113.239,113.656,546404.37263199,0
+WTW.US,D,20160708,000000,115.134,115.134,113.814,114.24,646504.98107144,0
+WTW.US,D,20160711,000000,114.28,115.193,113.298,114.668,426953.64808781,0
+WTW.US,D,20160712,000000,114.994,116.294,114.528,116.185,766747.09048288,0
+WTW.US,D,20160713,000000,116.552,116.661,115.233,115.481,589916.42646111,0
+WTW.US,D,20160714,000000,116.552,116.612,115.074,115.144,496591.48387244,0
+WTW.US,D,20160715,000000,115.461,115.461,113.328,113.794,413417.43839009,0
+WTW.US,D,20160718,000000,114.022,114.022,112.932,113.239,418203.04853643,0
+WTW.US,D,20160719,000000,112.534,113.744,112.237,113.408,680159.50466862,0
+WTW.US,D,20160720,000000,113.726,113.784,111.156,113.258,470489.89712307,0
+WTW.US,D,20160721,000000,112.972,113.716,112.416,112.664,328240.23146665,0
+WTW.US,D,20160722,000000,112.554,113.318,111.989,113.2,346781.8244331,0
+WTW.US,D,20160725,000000,112.892,113.477,112.426,113.258,334158.98376688,0
+WTW.US,D,20160726,000000,113.526,114.34,112.912,113.05,271402.66785987,0
+WTW.US,D,20160727,000000,113.11,113.834,112.495,113.506,357486.1868797,0
+WTW.US,D,20160728,000000,113.268,113.536,112.723,113.03,220814.52437048,0
+WTW.US,D,20160729,000000,112.753,113.308,112.218,112.932,383177.4632584,0
+WTW.US,D,20160801,000000,113.15,114.498,112.972,113.09,462482.29202669,0
+WTW.US,D,20160802,000000,112.922,113.398,112.346,112.495,736894.23864933,0
+WTW.US,D,20160803,000000,112.832,113.696,112.743,113.13,396865.90112805,0
+WTW.US,D,20160804,000000,112.882,115.094,112.882,113.338,710249.26789555,0
+WTW.US,D,20160805,000000,111.196,112.436,108.011,109.549,1843531.5523518,0
+WTW.US,D,20160808,000000,109.231,110.908,107.843,110.144,869946.7015745,0
+WTW.US,D,20160809,000000,109.886,111.057,108.617,110.719,457432.55088005,0
+WTW.US,D,20160810,000000,111.116,111.84,110.531,111.275,673911.09268481,0
+WTW.US,D,20160811,000000,111.315,112.346,111.305,112.138,514797.36835381,0
+WTW.US,D,20160812,000000,111.92,112.208,110.571,110.948,305232.60670151,0
+WTW.US,D,20160815,000000,111.454,111.652,110.858,111.007,387192.85934287,0
+WTW.US,D,20160816,000000,110.858,111.434,110.065,110.958,449272.71761176,0
+WTW.US,D,20160817,000000,111.354,111.652,110.918,111.384,351252.89689973,0
+WTW.US,D,20160818,000000,111.206,112.118,110.928,111.96,406487.5281002,0
+WTW.US,D,20160819,000000,111.553,112.416,110.015,112.108,1409201.3907942,0
+WTW.US,D,20160822,000000,111.95,113.378,111.612,112.326,536081.08468198,0
+WTW.US,D,20160823,000000,112.574,113.258,111.989,112.456,362889.78291603,0
+WTW.US,D,20160824,000000,112.446,113.486,111.404,111.642,363386.79277534,0
+WTW.US,D,20160825,000000,111.275,112.138,111.255,111.642,488385.27645906,0
+WTW.US,D,20160826,000000,111.969,113.666,111.562,112.376,391118.53153791,0
+WTW.US,D,20160829,000000,112.485,113.954,112.286,113.18,420907.87095537,0
+WTW.US,D,20160830,000000,113.418,113.696,111.334,113.2,364359.6416886,0
+WTW.US,D,20160831,000000,113.248,113.596,111.562,113.268,387078.94024732,0
+WTW.US,D,20160901,000000,113.258,114.41,112.912,114.042,416703.95388979,0
+WTW.US,D,20160902,000000,114.648,115.669,114.032,115.59,435104.40815381,0
+WTW.US,D,20160906,000000,115.858,116.592,115.144,116.562,582973.41043458,0
+WTW.US,D,20160907,000000,116.592,117.812,116.244,117.455,572754.96837782,0
+WTW.US,D,20160908,000000,116.78,117.187,114.538,114.578,567366.49434532,0
+WTW.US,D,20160909,000000,113.616,114.022,111.493,111.493,563726.12395592,0
+WTW.US,D,20160912,000000,111.176,114.618,110.938,114.42,541351.60708458,0
+WTW.US,D,20160913,000000,113.258,113.308,112.237,112.436,419632.58196546,0
+WTW.US,D,20160914,000000,112.277,112.912,111.086,111.761,606706.89138371,0
+WTW.US,D,20160915,000000,111.652,114.648,110.69,114.29,565473.21946542,0
+WTW.US,D,20160916,000000,113.468,113.706,112.058,113.21,1404452.0734571,0
+WTW.US,D,20160919,000000,113.814,114.182,113.368,113.894,264180.39882922,0
+WTW.US,D,20160920,000000,115.034,115.431,114.578,114.806,268874.26881899,0
+WTW.US,D,20160921,000000,114.975,117.405,114.29,117.306,786725.27381347,0
+WTW.US,D,20160922,000000,117.831,118.536,116.85,117.991,671137.71718184,0
+WTW.US,D,20160923,000000,117.574,117.802,116.979,117.008,736465.78187406,0
+WTW.US,D,20160926,000000,116.731,116.949,116.274,116.929,315602.2687966,0
+WTW.US,D,20160927,000000,117.326,118.467,117.127,117.733,449767.71120388,0
+WTW.US,D,20160928,000000,117.951,118.635,116.393,117.375,461412.6622889,0
+WTW.US,D,20160929,000000,117.475,119.875,117.177,118.993,1462432.8605536,0
+WTW.US,D,20160930,000000,118.437,122.315,118.437,121.74,1109772.6091639,0
+WTW.US,D,20161003,000000,121.432,121.72,119.211,121.125,1064829.0056385,0
+WTW.US,D,20161004,000000,121.015,121.105,119.647,120.629,1020204.9804609,0
+WTW.US,D,20161005,000000,120.461,121.621,120.033,120.986,517988.11116257,0
+WTW.US,D,20161006,000000,120.877,121.621,120.223,121.105,740291.64884381,0
+WTW.US,D,20161007,000000,121.313,121.611,120.113,120.163,810408.34808316,0
+WTW.US,D,20161010,000000,120.976,121.551,120.103,120.133,372582.98737299,0
+WTW.US,D,20161011,000000,119.677,120.5,117.514,118.02,473949.81160006,0
+WTW.US,D,20161012,000000,118.307,120.073,118.02,119.081,606442.76038343,0
+WTW.US,D,20161013,000000,118.219,118.229,116.75,117.306,413587.8129666,0
+WTW.US,D,20161014,000000,117.991,118.467,117.365,117.693,507643.6524072,0
+WTW.US,D,20161017,000000,117.961,117.961,115.838,116.512,518557.70664028,0
+WTW.US,D,20161018,000000,117.861,118.545,116.969,117.395,436602.49466687,0
+WTW.US,D,20161019,000000,117.772,118.665,117.266,118.05,403157.66285618,0
+WTW.US,D,20161020,000000,116.78,117.941,115.758,116.879,527307.29805806,0
+WTW.US,D,20161021,000000,115.848,116.651,115.57,116.244,442342.80732187,0
+WTW.US,D,20161024,000000,116.731,117.583,116.542,116.691,333949.2919804,0
+WTW.US,D,20161025,000000,116.512,116.512,115.223,115.937,419219.24719402,0
+WTW.US,D,20161026,000000,115.659,116.364,114.945,115.64,512837.55665705,0
+WTW.US,D,20161027,000000,116.126,116.572,115.034,115.183,438730.66467297,0
+WTW.US,D,20161028,000000,115.421,116.175,114.172,115.203,476907.6755498,0
+WTW.US,D,20161031,000000,115.778,116.274,114.638,115.431,500878.06789231,0
+WTW.US,D,20161101,000000,115.996,116.304,113.556,113.982,518907.52899562,0
+WTW.US,D,20161102,000000,114.142,114.29,112.495,112.762,756006.43522708,0
+WTW.US,D,20161103,000000,112.902,114.658,111.692,113.378,803459.28325509,0
+WTW.US,D,20161104,000000,110.243,110.243,103.389,107.099,3851365.6926165,0
+WTW.US,D,20161107,000000,109.231,109.231,106.484,107.893,1448250.4372255,0
+WTW.US,D,20161108,000000,107.387,109.579,106.683,108.924,1047889.3369448,0
+WTW.US,D,20161109,000000,107.277,109.331,106.435,108.171,1386485.1166363,0
+WTW.US,D,20161110,000000,108.815,112.772,107.903,112.118,1644169.1026188,0
+WTW.US,D,20161111,000000,111.454,111.83,110.779,111.384,813325.88668934,0
+WTW.US,D,20161114,000000,110.898,112.416,110.055,112.326,1188084.4263471,0
+WTW.US,D,20161115,000000,113.428,113.606,112.138,113.07,697718.16738592,0
+WTW.US,D,20161116,000000,112.942,112.942,112.098,112.475,886325.84799284,0
+WTW.US,D,20161117,000000,112.584,114.29,112.039,114.25,563234.15476455,0
+WTW.US,D,20161118,000000,114.43,115.481,113.954,114.459,846862.45865661,0
+WTW.US,D,20161121,000000,114.717,115.034,113.248,113.536,464135.63111243,0
+WTW.US,D,20161122,000000,114.022,114.975,112.714,114.459,1088696.568355,0
+WTW.US,D,20161123,000000,114.459,115.114,113.378,114.211,408561.25889251,0
+WTW.US,D,20161125,000000,114.202,114.994,113.636,114.896,279839.7378651,0
+WTW.US,D,20161128,000000,114.459,114.786,112.972,114.022,466004.71078619,0
+WTW.US,D,20161129,000000,114.4,114.479,113.516,114.032,379835.50041131,0
+WTW.US,D,20161130,000000,115.064,115.53,113.794,114.022,690829.59057319,0
+WTW.US,D,20161201,000000,114.717,114.955,110.829,111.334,974593.99249975,0
+WTW.US,D,20161202,000000,111.334,111.464,109.747,109.975,853784.30387778,0
+WTW.US,D,20161205,000000,110.63,111.93,110.184,111.384,634914.46920023,0
+WTW.US,D,20161206,000000,111.384,114.548,111.245,114.4,1153719.1685698,0
+WTW.US,D,20161207,000000,114.528,115.084,113.726,114.39,991919.77635803,0
+WTW.US,D,20161208,000000,114.786,115.441,111.82,112.782,1068406.8717455,0
+WTW.US,D,20161209,000000,112.594,113.05,112.267,112.584,1020003.3537431,0
+WTW.US,D,20161212,000000,112.446,112.762,110.908,111.126,866048.24898636,0
+WTW.US,D,20161213,000000,115.937,116.373,113.338,114.112,1217665.0821116,0
+WTW.US,D,20161214,000000,113.676,114.518,111.89,112.108,882420.33846957,0
+WTW.US,D,20161215,000000,112.594,112.981,111.652,112.208,892804.11443491,0
+WTW.US,D,20161216,000000,112.277,113.11,111.602,112.168,961197.91337088,0
+WTW.US,D,20161219,000000,112.158,113.646,111.672,113.338,1013460.5667514,0
+WTW.US,D,20161220,000000,113.982,114.142,113.16,113.536,704369.83280527,0
+WTW.US,D,20161221,000000,113.586,113.824,112.664,112.772,621830.9114839,0
+WTW.US,D,20161222,000000,112.346,113.398,111.622,112.644,599585.43571195,0
+WTW.US,D,20161223,000000,112.872,114.29,112.505,114.142,385864.13927273,0
+WTW.US,D,20161227,000000,114.221,114.528,113.686,113.934,413784.39901643,0
+WTW.US,D,20161228,000000,114.42,114.42,112.208,112.644,457439.60781518,0
+WTW.US,D,20161229,000000,112.714,113.268,111.94,112.446,228587.23434065,0
+WTW.US,D,20161230,000000,112.852,113.716,111.731,112.544,506702.0556352,0
+WTW.US,D,20170103,000000,113.408,114.846,112.406,113.418,827443.78946784,0
+WTW.US,D,20170104,000000,113.696,115.164,113.15,114.836,511030.98126579,0
+WTW.US,D,20170105,000000,114.29,116.006,114.162,115.937,613318.2314595,0
+WTW.US,D,20170106,000000,116.879,117.673,116.126,116.671,877526.85802921,0
+WTW.US,D,20170109,000000,116.294,117.316,115.907,115.987,476164.6810948,0
+WTW.US,D,20170110,000000,115.996,116.919,115.58,116.165,656716.36619308,0
+WTW.US,D,20170111,000000,115.937,116.502,115.223,115.758,653770.59984641,0
+WTW.US,D,20170112,000000,115.114,117.147,114.678,115.738,549606.20491024,0
+WTW.US,D,20170113,000000,115.848,116.334,114.717,114.806,653509.4932469,0
+WTW.US,D,20170117,000000,114.538,115.917,113.666,115.352,790336.4083288,0
+WTW.US,D,20170118,000000,115.848,116.522,115.332,116.126,810071.63146447,0
+WTW.US,D,20170119,000000,116.324,116.334,115.164,115.51,504620.25977419,0
+WTW.US,D,20170120,000000,115.748,116.106,114.727,116.036,586905.13143117,0
+WTW.US,D,20170123,000000,115.679,116.145,115.024,115.63,579819.9685686,0
+WTW.US,D,20170124,000000,115.56,116.383,115.242,116.126,583770.84410338,0
+WTW.US,D,20170125,000000,116.592,117.564,116.463,117.445,828418.65464828,0
+WTW.US,D,20170126,000000,117.355,117.752,117.008,117.455,477914.80100508,0
+WTW.US,D,20170127,000000,116.989,116.989,114.628,116.373,714930.03214866,0
+WTW.US,D,20170130,000000,115.957,115.987,114.122,115.59,564800.79436165,0
+WTW.US,D,20170131,000000,115.838,115.967,114.697,115.173,676242.90567586,0
+WTW.US,D,20170201,000000,115.798,115.798,114.26,114.42,718733.72017946,0
+WTW.US,D,20170202,000000,114.132,115.64,113.973,115.282,579371.34912155,0
+WTW.US,D,20170203,000000,115.907,116.552,114.965,115.282,1560771.2514798,0
+WTW.US,D,20170206,000000,114.4,114.866,113.754,113.824,690849.75324497,0
+WTW.US,D,20170207,000000,114.39,114.766,113.388,113.606,819067.20747794,0
+WTW.US,D,20170208,000000,113.16,113.576,112.802,113.19,1029668.3304596,0
+WTW.US,D,20170209,000000,115.044,115.977,111.255,112.802,2653446.92311,0
+WTW.US,D,20170210,000000,112.704,114.638,111.572,114.202,949978.39466037,0
+WTW.US,D,20170213,000000,114.449,115.372,114.23,115.183,763618.85195662,0
+WTW.US,D,20170214,000000,115.302,115.719,114.31,115.203,657427.10037323,0
+WTW.US,D,20170215,000000,115.024,115.818,114.41,115.451,510433.1580476,0
+WTW.US,D,20170216,000000,115.461,116.473,115.461,116.334,563083.9428598,0
+WTW.US,D,20170217,000000,115.967,118.149,115.748,118.139,775450.30775558,0
+WTW.US,D,20170221,000000,117.812,118.853,116.969,117.593,658790.09698538,0
+WTW.US,D,20170222,000000,116.741,117.901,116.502,116.889,558686.46414517,0
+WTW.US,D,20170223,000000,117.127,117.495,116.215,117.048,628478.54436889,0
+WTW.US,D,20170224,000000,116.651,117.961,115.411,117.901,616372.87623377,0
+WTW.US,D,20170227,000000,117.941,118.506,117.127,118.03,453767.98528451,0
+WTW.US,D,20170228,000000,118.079,118.585,117.633,118.209,744976.44563128,0
+WTW.US,D,20170301,000000,118.923,121.125,118.565,120.609,867985.88174417,0
+WTW.US,D,20170302,000000,120.381,120.47,118.735,119.201,853757.08427088,0
+WTW.US,D,20170303,000000,119.021,119.855,118.774,119.617,508783.85149621,0
+WTW.US,D,20170306,000000,118.477,119.211,118.129,118.139,677136.11203559,0
+WTW.US,D,20170307,000000,117.861,118.337,116.542,117.495,510063.17302049,0
+WTW.US,D,20170308,000000,117.673,117.881,116.473,116.592,631472.70112783,0
+WTW.US,D,20170309,000000,116.879,117.246,116.205,116.75,666841.05182609,0
+WTW.US,D,20170310,000000,117.207,117.831,116.383,117.792,681314.82576145,0
+WTW.US,D,20170313,000000,117.991,118.803,117.683,118.665,535654.64417389,0
+WTW.US,D,20170314,000000,118.169,118.923,117.971,118.754,696878.3921064,0
+WTW.US,D,20170315,000000,119.191,119.994,118.635,119.627,848914.01050996,0
+WTW.US,D,20170316,000000,119.577,120.5,118.923,118.993,877107.47445623,0
+WTW.US,D,20170317,000000,119.201,120.043,117.633,119.617,882280.20790071,0
+WTW.US,D,20170320,000000,119.181,120.213,118.993,119.845,712552.85314612,0
+WTW.US,D,20170321,000000,120.043,120.421,118.745,118.913,1004003.2655542,0
+WTW.US,D,20170322,000000,119.061,119.727,118.317,119.041,693018.24859463,0
+WTW.US,D,20170323,000000,119.012,119.994,118.497,118.903,683673.85835941,0
+WTW.US,D,20170324,000000,118.953,120.163,118.783,119.537,775576.32445418,0
+WTW.US,D,20170327,000000,118.307,119.875,117.971,119.677,475739.2487203,0
+WTW.US,D,20170328,000000,119.191,121.621,119.191,121.423,678165.41642984,0
+WTW.US,D,20170329,000000,120.777,121.283,120.777,121.006,607061.75440698,0
+WTW.US,D,20170330,000000,120.559,121.76,120.411,121.214,575359.98557145,0
+WTW.US,D,20170331,000000,120.956,121.283,120.579,120.966,656748.62646792,0
+WTW.US,D,20170403,000000,120.996,121.521,119.101,120.073,1124943.0034092,0
+WTW.US,D,20170404,000000,119.975,120.529,119.499,120.441,751316.59777167,0
+WTW.US,D,20170405,000000,120.569,121.403,120.033,120.093,418518.59434975,0
+WTW.US,D,20170406,000000,119.975,120.441,117.812,119.845,1004867.2360398,0
+WTW.US,D,20170407,000000,119.587,119.805,118.665,118.715,784098.07768089,0
+WTW.US,D,20170410,000000,118.545,119.091,117.881,118.069,1105670.5135907,0
+WTW.US,D,20170411,000000,117.495,117.871,116.165,117.495,779623.98081349,0
+WTW.US,D,20170412,000000,117.276,117.435,116.126,116.681,705221.70568787,0
+WTW.US,D,20170413,000000,116.433,117.703,116.126,116.939,1029325.5650394,0
+WTW.US,D,20170417,000000,117.246,118.943,116.235,118.873,594838.13464196,0
+WTW.US,D,20170418,000000,118.159,118.973,117.385,118.397,560836.81309022,0
+WTW.US,D,20170419,000000,118.983,119.201,118.437,118.526,576124.15083181,0
+WTW.US,D,20170420,000000,118.933,120.451,118.357,120.033,501500.08631664,0
+WTW.US,D,20170421,000000,119.984,120.281,118.069,118.337,848436.15518884,0
+WTW.US,D,20170424,000000,120.321,120.599,119.121,120.213,930177.64284141,0
+WTW.US,D,20170425,000000,120.589,122.077,120.589,121.789,547526.4253164,0
+WTW.US,D,20170426,000000,121.581,123.069,121.531,122.474,886719.0200925,0
+WTW.US,D,20170427,000000,122.573,123.327,121.928,122.96,660654.1359912,0
+WTW.US,D,20170428,000000,123.208,123.347,122.404,122.553,1101053.2617537,0
+WTW.US,D,20170501,000000,123.287,123.535,122.454,123.128,833123.61410753,0
+WTW.US,D,20170502,000000,122.99,123.594,122.772,123.585,956376.01041533,0
+WTW.US,D,20170503,000000,123.158,124.686,123.02,123.842,1774474.4015144,0
+WTW.US,D,20170504,000000,125.688,132.017,125.688,131.54,3097979.3965869,0
+WTW.US,D,20170505,000000,131.55,133.266,131.55,133.256,1836093.5427331,0
+WTW.US,D,20170508,000000,133.504,135.21,132.929,133.345,2181350.0610463,0
+WTW.US,D,20170509,000000,133.593,134.238,131.173,131.312,1520129.3539781,0
+WTW.US,D,20170510,000000,131.351,131.837,130.251,131.193,1376536.8543813,0
+WTW.US,D,20170511,000000,130.825,131.857,130.339,131.649,1552320.0676043,0
+WTW.US,D,20170512,000000,131.233,132.165,130.835,131.521,1014670.327058,0
+WTW.US,D,20170515,000000,131.521,132.125,131.233,131.659,1103795.3851155,0
+WTW.US,D,20170516,000000,131.967,132.661,129.537,131.827,854971.88524546,0
+WTW.US,D,20170517,000000,130.747,131.263,129.834,129.973,1450153.7934412,0
+WTW.US,D,20170518,000000,129.328,130.082,128.793,129.259,1616277.0706156,0
+WTW.US,D,20170519,000000,129.606,130.479,129.219,129.457,1478122.4435972,0
+WTW.US,D,20170522,000000,129.665,130.479,129.12,130.023,860002.47185391,0
+WTW.US,D,20170523,000000,129.893,131.045,129.715,130.509,729006.60145003,0
+WTW.US,D,20170524,000000,130.389,132.017,129.883,131.927,746336.41784267,0
+WTW.US,D,20170525,000000,132.195,134.278,131.579,133.812,1026837.491342,0
+WTW.US,D,20170526,000000,134.04,134.109,132.393,134,1035613.2942331,0
+WTW.US,D,20170530,000000,133.207,134.298,130.905,134.04,863240.59694136,0
+WTW.US,D,20170531,000000,134.05,135.954,133.107,135.498,1340064.5974033,0
+WTW.US,D,20170601,000000,135.488,136.718,135.15,135.498,1131339.6110305,0
+WTW.US,D,20170602,000000,135.022,136.312,134.724,136.014,860996.49157255,0
+WTW.US,D,20170605,000000,136.252,136.778,135.776,135.884,641041.90515337,0
+WTW.US,D,20170606,000000,135.369,135.369,134.149,134.357,568007.66730784,0
+WTW.US,D,20170607,000000,134.476,134.605,133.494,134.337,663396.25935292,0
+WTW.US,D,20170608,000000,134.08,135.26,133.762,134.466,778391.0334343,0
+WTW.US,D,20170609,000000,134.486,135.349,133.772,134.605,1127779.8913282,0
+WTW.US,D,20170612,000000,134.982,135.548,133.494,135.16,895567.40860199,0
+WTW.US,D,20170613,000000,134.714,136.51,134.536,136.014,715469.3836187,0
+WTW.US,D,20170614,000000,136.034,137.114,135.528,136.758,557611.79373943,0
+WTW.US,D,20170615,000000,136.142,137.422,134.754,137.154,488966.96953984,0
+WTW.US,D,20170616,000000,137.829,138.583,136.35,138.295,1276813.2879041,0
+WTW.US,D,20170619,000000,138.593,139.049,137.61,138.226,561992.13418307,0
+WTW.US,D,20170620,000000,138.573,138.93,136.43,138.226,674453.46855562,0
+WTW.US,D,20170621,000000,138.037,138.494,137.046,137.333,885051.56713651,0
+WTW.US,D,20170622,000000,136.738,137.134,133.812,134.05,1259155.8280951,0
+WTW.US,D,20170623,000000,134.645,134.665,132.969,134.328,8282429.3696374,0
+WTW.US,D,20170626,000000,134.328,135.398,133.544,134.07,897919.38426482,0
+WTW.US,D,20170627,000000,134.07,134.942,133.653,133.911,830250.43337925,0
+WTW.US,D,20170628,000000,134.625,136.55,133.96,136.192,931817.8761905,0
+WTW.US,D,20170629,000000,136.064,137.095,135.022,136.074,965847.42548273,0
+WTW.US,D,20170630,000000,136.034,136.38,134.704,134.932,705019.0708365,0
+WTW.US,D,20170703,000000,135.855,136.808,135.101,135.766,400665.55662449,0
+WTW.US,D,20170705,000000,135.726,136.024,134.922,134.962,750312.49671716,0
+WTW.US,D,20170706,000000,135.052,137.066,134.248,134.506,741252.40015401,0
+WTW.US,D,20170707,000000,134.794,136.112,134.238,135.706,536375.45968994,0
+WTW.US,D,20170710,000000,135.052,136.232,133.742,135.597,821135.8976023,0
+WTW.US,D,20170711,000000,135.746,135.894,133.683,134.03,532325.78706345,0
+WTW.US,D,20170712,000000,134.03,135.032,132.74,134.843,738956.87997214,0
+WTW.US,D,20170713,000000,135.111,135.478,133.703,135.16,487146.28027834,0
+WTW.US,D,20170714,000000,134.804,136.44,134.139,135.855,513020.02883664,0
+WTW.US,D,20170717,000000,135.726,137.254,135.379,137.194,709922.63261275,0
+WTW.US,D,20170718,000000,136.222,136.996,134.486,136.46,541708.48637505,0
+WTW.US,D,20170719,000000,136.41,137.075,135.607,136.084,379628.83302559,0
+WTW.US,D,20170720,000000,136.36,136.856,135.855,136.668,400222.98597899,0
+WTW.US,D,20170721,000000,135.656,137.204,135.646,136.926,471559.52686085,0
+WTW.US,D,20170724,000000,137.016,138.464,136.698,138.276,546983.041312,0
+WTW.US,D,20170725,000000,139.128,139.535,138.454,139.009,405565.0858664,0
+WTW.US,D,20170726,000000,139.009,139.267,137.352,137.76,491275.59545834,0
+WTW.US,D,20170727,000000,138.226,138.285,135.924,136.38,643587.44246525,0
+WTW.US,D,20170728,000000,136.322,139.793,136.103,139.247,596113.42363189,0
+WTW.US,D,20170731,000000,139.386,140.091,137.868,138.097,960088.96642312,0
+WTW.US,D,20170801,000000,138.682,139.029,136.35,138.761,716730.55873838,0
+WTW.US,D,20170802,000000,138.514,139.059,137.294,138.087,961064.83973715,0
+WTW.US,D,20170803,000000,137.343,138.95,134.218,136.57,1247828.4390906,0
+WTW.US,D,20170804,000000,136.688,138.99,136.332,138.781,601482.74312619,0
+WTW.US,D,20170807,000000,138.414,139.456,138.097,138.722,700531.86823246,0
+WTW.US,D,20170808,000000,138.583,138.95,138.266,138.801,926610.866204,0
+WTW.US,D,20170809,000000,138.523,139.039,138.256,138.414,1645258.8950284,0
+WTW.US,D,20170810,000000,137.69,138.682,137.154,137.244,1102568.4865378,0
+WTW.US,D,20170811,000000,138.037,138.831,137.66,138.325,629830.45151157,0
+WTW.US,D,20170814,000000,138.712,140.617,137.343,140.349,572244.85278184,0
+WTW.US,D,20170815,000000,140.537,140.983,139.783,139.942,714107.39514015,0
+WTW.US,D,20170816,000000,140.071,140.299,138.99,139.138,865672.21515771,0
+WTW.US,D,20170817,000000,138.97,139.297,137.313,137.323,707901.32476708,0
+WTW.US,D,20170818,000000,137.036,139.009,136.798,137.68,616401.10397425,0
+WTW.US,D,20170821,000000,137.868,138.97,137.522,138.146,465239.53739224,0
+WTW.US,D,20170822,000000,138.206,139.337,137.958,138.632,1595850.267838,0
+WTW.US,D,20170823,000000,138.116,138.682,137.581,137.65,734411.20561994,0
+WTW.US,D,20170824,000000,138.226,138.246,137.333,137.591,407669.06066636,0
+WTW.US,D,20170825,000000,137.918,138.444,137.64,138.097,1020981.2433244,0
+WTW.US,D,20170828,000000,138.206,138.206,137.204,137.274,760859.59032389,0
+WTW.US,D,20170829,000000,136.44,137.313,135.874,137.144,867283.21263272,0
+WTW.US,D,20170830,000000,137.174,137.898,136.837,137.075,412292.36130491,0
+WTW.US,D,20170831,000000,137.62,138.106,137.264,137.73,817222.32301031,0
+WTW.US,D,20170901,000000,138.266,138.325,137.323,137.372,718318.36914085,0
+WTW.US,D,20170905,000000,136.966,137.392,135.944,136.788,1261917.105995,0
+WTW.US,D,20170906,000000,137.056,137.552,136.5,136.926,933516.58128774,0
+WTW.US,D,20170907,000000,136.936,138.424,136.718,137.144,1421342.343605,0
+WTW.US,D,20170908,000000,137.085,141.39,136.688,140.835,1488278.3813714,0
+WTW.US,D,20170911,000000,140.983,142.153,140.18,140.547,1141383.6459764,0
+WTW.US,D,20170912,000000,141.033,141.975,140.537,141.539,933393.5889899,0
+WTW.US,D,20170913,000000,141.38,141.915,140.685,141.797,621145.38064347,0
+WTW.US,D,20170914,000000,141.449,141.817,140.209,141.371,1442638.1575362,0
+WTW.US,D,20170915,000000,141.171,142.649,140.656,142.055,2031613.9953589,0
+WTW.US,D,20170918,000000,142.115,142.541,140.607,141.073,1248500.8641944,0
+WTW.US,D,20170919,000000,141.419,141.767,140.725,140.835,845563.98259415,0
+WTW.US,D,20170920,000000,141.251,141.667,140.597,141.361,875891.66534806,0
+WTW.US,D,20170921,000000,141.271,141.529,140.349,140.408,332059.04150128,0
+WTW.US,D,20170922,000000,140.368,141.797,140.319,141.638,1066834.1833468,0
+WTW.US,D,20170925,000000,141.351,142.809,141.003,142.401,698066.98160767,0
+WTW.US,D,20170926,000000,142.829,144.842,142.381,143.641,2055716.4532016,0
+WTW.US,D,20170927,000000,143.86,144.763,143.592,144.534,1192217.7740615,0
+WTW.US,D,20170928,000000,144.217,144.911,143.543,144.763,596347.3106245,0
+WTW.US,D,20170929,000000,144.773,145.02,143.135,143.543,608169.69322115,0
+WTW.US,D,20171002,000000,143.721,144.852,142.649,144.723,719442.43809244,0
+WTW.US,D,20171003,000000,144.326,144.931,144.068,144.157,671195.1807964,0
+WTW.US,D,20171004,000000,144.316,144.316,143.047,143.979,561390.27843051,0
+WTW.US,D,20171005,000000,144.217,144.802,143.403,144.485,444290.52141557,0
+WTW.US,D,20171006,000000,144.991,145.487,144.157,144.277,595466.20186783,0
+WTW.US,D,20171009,000000,144.376,144.683,143.711,143.959,429436.6811172,0
+WTW.US,D,20171010,000000,144.227,145.209,143.751,145.149,582328.2049377,0
+WTW.US,D,20171011,000000,145.07,145.288,144.455,145.149,683851.28987105,0
+WTW.US,D,20171012,000000,145.149,146.102,144.921,145.576,705140.04686716,0
+WTW.US,D,20171013,000000,145.764,146.905,145.368,146.677,1044806.46443,0
+WTW.US,D,20171016,000000,147.153,148.136,145.566,147.926,672380.74589691,0
+WTW.US,D,20171017,000000,148.184,148.542,147.173,147.916,789246.61591923,0
+WTW.US,D,20171018,000000,148.076,149.068,147.6,148.73,583947.26748143,0
+WTW.US,D,20171019,000000,148.076,150.089,147.848,150,501754.13598103,0
+WTW.US,D,20171020,000000,150.704,151.765,150.298,151.527,520639.50250129,0
+WTW.US,D,20171023,000000,152.153,153.185,151.339,152.649,672769.88546221,0
+WTW.US,D,20171024,000000,152.727,153.185,151.488,151.974,1055512.8431439,0
+WTW.US,D,20171025,000000,151.875,152.509,150.923,151.934,819157.93950094,0
+WTW.US,D,20171026,000000,152.629,152.917,149.94,151.527,543184.39394915,0
+WTW.US,D,20171027,000000,150.555,151.081,148.958,150.417,577922.66115436,0
+WTW.US,D,20171030,000000,149.316,150.952,149.098,149.851,758941.11210427,0
+WTW.US,D,20171031,000000,149.434,150.347,149.434,149.92,661541.29354941,0
+WTW.US,D,20171101,000000,150.308,151.706,148.83,149.752,1000321.5616877,0
+WTW.US,D,20171102,000000,153.045,153.561,146.201,146.578,1633271.1785231,0
+WTW.US,D,20171103,000000,146.598,148.918,146.468,148.532,804401.88816068,0
+WTW.US,D,20171106,000000,148.928,150.456,147.48,150.01,752390.26004381,0
+WTW.US,D,20171107,000000,150,151.399,149.286,150.397,633774.27011122,0
+WTW.US,D,20171108,000000,149.822,150.466,148.958,149.831,392475.47934853,0
+WTW.US,D,20171109,000000,150.486,151.151,149.028,150.298,763949.51977377,0
+WTW.US,D,20171110,000000,150.248,150.803,149.276,150.367,478897.73125422,0
+WTW.US,D,20171113,000000,149.96,150.962,149.782,150.298,502256.18650829,0
+WTW.US,D,20171114,000000,149.524,151.567,149.038,150.803,958203.75661194,0
+WTW.US,D,20171115,000000,150.615,151.547,150.347,151.379,763397.06256708,0
+WTW.US,D,20171116,000000,151.517,151.706,148.75,148.85,946696.91982861,0
+WTW.US,D,20171117,000000,148.184,149.196,147.084,148.978,1864366.6492329,0
+WTW.US,D,20171120,000000,148.68,149.236,147.888,148.82,1118059.4672644,0
+WTW.US,D,20171121,000000,149.524,149.524,148.641,148.73,916380.32654417,0
+WTW.US,D,20171122,000000,149.176,149.524,147.698,147.798,966566.2247316,0
+WTW.US,D,20171124,000000,148.214,148.72,147.688,148.462,358712.07732376,0
+WTW.US,D,20171127,000000,148.254,148.462,147.44,147.51,786491.38682086,0
+WTW.US,D,20171128,000000,147.43,148.869,147.43,148.354,1297184.6433344,0
+WTW.US,D,20171129,000000,148.879,149.851,147.966,148.046,811202.75735118,0
+WTW.US,D,20171130,000000,148.73,150.099,147.392,149.653,1014591.6926381,0
+WTW.US,D,20171201,000000,149.672,150.793,147.074,150.704,1153902.6488829,0
+WTW.US,D,20171204,000000,150.555,151.448,147.421,147.49,976910.68348697,0
+WTW.US,D,20171205,000000,147.55,147.966,146.191,146.459,680718.01067685,0
+WTW.US,D,20171206,000000,146.776,147.232,145.844,146.211,449771.74373824,0
+WTW.US,D,20171207,000000,145.685,146.27,144.594,144.653,788700.20751407,0
+WTW.US,D,20171208,000000,144.693,145.298,144.118,144.693,800069.93812932,0
+WTW.US,D,20171211,000000,144.673,145.258,144.118,144.515,692383.12443363,0
+WTW.US,D,20171212,000000,144.068,144.624,143.533,144.445,785542.73311373,0
+WTW.US,D,20171213,000000,144.525,144.812,142.203,142.343,644405.03880582,0
+WTW.US,D,20171214,000000,142.243,143.443,141.489,142.839,965889.76709347,0
+WTW.US,D,20171215,000000,143.275,145.506,142.153,145.189,1523382.6010694,0
+WTW.US,D,20171218,000000,145.645,145.884,142.779,143.84,827416.56986094,0
+WTW.US,D,20171219,000000,144.455,144.505,142.887,143.473,658413.05502315,0
+WTW.US,D,20171220,000000,143.403,143.801,142.313,142.531,801783.76523039,0
+WTW.US,D,20171221,000000,143.205,143.423,141.331,141.807,627871.64794839,0
+WTW.US,D,20171222,000000,142.075,142.273,140.904,141.231,518431.68994168,0
+WTW.US,D,20171226,000000,141.321,141.827,141.152,141.341,250852.87278438,0
+WTW.US,D,20171227,000000,141.419,142.015,140.855,141.132,372890.4681176,0
+WTW.US,D,20171228,000000,141.499,141.647,140.705,141.39,372041.61963577,0
+WTW.US,D,20171229,000000,141.619,142.263,140.735,140.745,430681.72609944,0
+WTW.US,D,20180102,000000,146.191,146.191,136.778,137.284,875718.26637077,0
+WTW.US,D,20180103,000000,136.847,140.051,136.162,139.853,825738.02743548,0
+WTW.US,D,20180104,000000,140.111,142.521,139.922,141.271,857486.1704161,0
+WTW.US,D,20180105,000000,141.737,142.591,141.073,142.183,692404.295239,0
+WTW.US,D,20180108,000000,141.509,141.905,140.795,141.4,677475.85305505,0
+WTW.US,D,20180109,000000,142.005,143.275,141.638,141.797,599803.19256714,0
+WTW.US,D,20180110,000000,141.419,144.643,141.281,143.473,1211127.3357879,0
+WTW.US,D,20180111,000000,144.534,144.683,144.534,144.534,675091.61711738,0
+WTW.US,D,20180112,000000,144.634,145.645,144.118,145.199,597520.77812194,0
+WTW.US,D,20180116,000000,144.296,145.348,142.372,142.501,746193.26287304,0
+WTW.US,D,20180117,000000,143.483,144.713,142.868,144.346,464751.60073523,0
+WTW.US,D,20180118,000000,144.157,144.802,142.739,143.423,774861.55773967,0
+WTW.US,D,20180119,000000,143.989,144.475,143.087,143.741,480189.15038157,0
+WTW.US,D,20180122,000000,143.483,145.149,142.887,144.395,470340.69335192,0
+WTW.US,D,20180123,000000,144.287,147.907,142.501,147.45,785441.91975485,0
+WTW.US,D,20180124,000000,147.688,148.869,147.153,148.522,475021.45760503,0
+WTW.US,D,20180125,000000,148.85,150.05,148.334,149.593,470290.28667247,0
+WTW.US,D,20180126,000000,150.248,153.343,149.643,153.125,557521.06171644,0
+WTW.US,D,20180129,000000,153.185,153.185,150.456,151.041,572131.9418199,0
+WTW.US,D,20180130,000000,150.357,152.053,149.663,149.742,585749.81033832,0
+WTW.US,D,20180131,000000,150.198,151.339,149.246,149.891,660111.76012039,0
+WTW.US,D,20180201,000000,149.672,153.175,148.68,153.105,552640.68701273,0
+WTW.US,D,20180202,000000,152.421,154.087,150.903,150.992,461923.78601845,0
+WTW.US,D,20180205,000000,150.952,153.571,146.578,147.084,734313.41666182,0
+WTW.US,D,20180206,000000,144.753,148.522,143.007,147.936,871647.42293893,0
+WTW.US,D,20180207,000000,147.242,149.564,146.618,146.984,1036138.5318329,0
+WTW.US,D,20180208,000000,147.728,148.83,142.203,142.313,948513.57655575,0
+WTW.US,D,20180209,000000,143.969,145.03,137.392,142.105,1107799.6917305,0
+WTW.US,D,20180212,000000,143.165,145.378,142.233,143.969,604549.48550353,0
+WTW.US,D,20180213,000000,143.215,145.764,142.62,145.06,478148.6879977,0
+WTW.US,D,20180214,000000,144.217,149.018,143.612,148.74,719770.08150881,0
+WTW.US,D,20180215,000000,149.326,150.486,148.155,149.088,344936.93996547,0
+WTW.US,D,20180216,000000,148.68,150.119,147.808,148.72,478118.44399003,0
+WTW.US,D,20180220,000000,149.117,150.129,149.117,149.117,688134.84949015,0
+WTW.US,D,20180221,000000,148.968,149.792,147.084,147.212,458520.32702244,0
+WTW.US,D,20180222,000000,147.808,149.802,145.586,146.191,441180.42929391,0
+WTW.US,D,20180223,000000,146.628,149.613,146.419,149.395,366155.12761037,0
+WTW.US,D,20180226,000000,149.593,150.724,149.226,150.565,365909.14301469,0
+WTW.US,D,20180227,000000,150.982,152.291,149.851,150.367,626896.78276796,0
+WTW.US,D,20180228,000000,150.674,151.905,147.421,147.46,714540.89258336,0
+WTW.US,D,20180301,000000,147.926,149.058,144.177,144.763,455409.22676719,0
+WTW.US,D,20180302,000000,144.118,145.02,142.61,144.693,640553.96849635,0
+WTW.US,D,20180305,000000,143.899,147.362,143.463,146.568,425861.83941107,0
+WTW.US,D,20180306,000000,146.756,147.778,145.417,147.034,402678.79940146,0
+WTW.US,D,20180307,000000,146.22,148.7,146.22,148.364,500649.22156763,0
+WTW.US,D,20180308,000000,148.512,149.336,147.718,149.038,606573.81774998,0
+WTW.US,D,20180309,000000,149.812,153.333,148.492,153.313,525656.98337309,0
+WTW.US,D,20180312,000000,152.717,153.531,151.468,152.202,338022.15167942,0
+WTW.US,D,20180313,000000,152.995,153.323,150.932,151.667,427505.09716092,0
+WTW.US,D,20180314,000000,152.361,152.509,150.526,150.873,339341.79854726,0
+WTW.US,D,20180315,000000,152.431,153.175,150.803,151.557,360467.23790198,0
+WTW.US,D,20180316,000000,151.557,153.175,150.129,152.043,794449.59337137,0
+WTW.US,D,20180319,000000,151.627,152.143,148.264,148.67,785592.13165958,0
+WTW.US,D,20180320,000000,149.424,149.831,148.68,149.008,845488.37257499,0
+WTW.US,D,20180321,000000,149.355,149.672,147.65,147.708,593247.29983874,0
+WTW.US,D,20180322,000000,146.766,148.184,144.356,144.445,514060.42270035,0
+WTW.US,D,20180323,000000,145.03,146.667,141.351,141.489,526868.75994691,0
+WTW.US,D,20180326,000000,142.173,144.137,140.715,143.959,830847.24846386,0
+WTW.US,D,20180327,000000,143.86,144.505,140.685,141.38,663436.58469647,0
+WTW.US,D,20180328,000000,141.053,144.039,140.368,141.857,727550.8565477,0
+WTW.US,D,20180329,000000,142.511,144.039,142.143,142.699,656626.64230367,0
+WTW.US,D,20180402,000000,142.858,143.007,137.78,139.704,682963.12417925,0
+WTW.US,D,20180403,000000,140.12,140.715,137.67,138.98,647075.58468274,0
+WTW.US,D,20180404,000000,137.244,139.942,136.916,139.664,648823.68832584,0
+WTW.US,D,20180405,000000,140.349,142.511,139.118,139.247,511800.18719411,0
+WTW.US,D,20180406,000000,138.514,139.466,136.094,137.046,535234.25246734,0
+WTW.US,D,20180409,000000,136.946,139.148,136.658,136.896,563108.13806594,0
+WTW.US,D,20180410,000000,137.73,139.029,137.352,137.878,615473.6210725,0
+WTW.US,D,20180411,000000,137.888,138.424,136.262,137.888,566046.84747749,0
+WTW.US,D,20180412,000000,138.315,139.585,137.809,138.652,544749.01727907,0
+WTW.US,D,20180413,000000,140.577,141.419,139.981,140.735,649345.90152487,0
+WTW.US,D,20180416,000000,140.983,144.425,133.782,142.639,703570.38286931,0
+WTW.US,D,20180417,000000,143.325,144.782,143.047,143.413,557203.49963594,0
+WTW.US,D,20180418,000000,144.217,144.525,143.047,143.155,424508.9241348,0
+WTW.US,D,20180419,000000,143.057,145.06,141.569,143.175,511511.86098768,0
+WTW.US,D,20180420,000000,143.533,143.811,141.201,141.975,546309.60807464,0
+WTW.US,D,20180423,000000,142.065,143.106,140.815,141.638,519267.43268685,0
+WTW.US,D,20180424,000000,142.173,143.017,139.436,140.309,462304.86051505,0
+WTW.US,D,20180425,000000,139.892,140.577,138.523,140.051,508327.16698046,0
+WTW.US,D,20180426,000000,140.359,141.747,138.077,140.617,427021.19303826,0
+WTW.US,D,20180427,000000,140.497,141.935,139.843,141.351,500231.85426184,0
+WTW.US,D,20180430,000000,141.469,141.589,139.198,139.257,551862.40788212,0
+WTW.US,D,20180501,000000,138.632,139.376,137.66,139.297,597433.07049971,0
+WTW.US,D,20180502,000000,139.436,139.644,137.036,137.452,693883.22721387,0
+WTW.US,D,20180503,000000,136.708,138.355,135.359,138.276,642356.51135324,0
+WTW.US,D,20180504,000000,137.69,140.249,136.876,139.624,682716.13144998,0
+WTW.US,D,20180507,000000,139.287,143.909,136.5,141.886,904969.26245178,0
+WTW.US,D,20180508,000000,142.105,144.147,140.646,143.781,978290.81837013,0
+WTW.US,D,20180509,000000,144.277,144.277,140.597,142.719,1242855.3160967,0
+WTW.US,D,20180510,000000,143.403,146.102,142.153,145.923,724874.26186926,0
+WTW.US,D,20180511,000000,145.536,146.409,144.435,145.685,681002.3043489,0
+WTW.US,D,20180514,000000,146.191,147.163,143.959,144.802,875497.48511482,0
+WTW.US,D,20180515,000000,144.634,146.24,143.949,144.356,1199991.4921652,0
+WTW.US,D,20180516,000000,144.753,145.695,142.819,143.701,691222.76267285,0
+WTW.US,D,20180517,000000,143.801,145.179,142.313,144.525,354135.1508303,0
+WTW.US,D,20180518,000000,144.247,145.179,143.592,144.693,461704.01289608,0
+WTW.US,D,20180521,000000,145.308,146.836,144.643,145.923,292564.40002379,0
+WTW.US,D,20180522,000000,146.29,147.272,145.487,146.171,421933.14281525,0
+WTW.US,D,20180523,000000,145.626,147.024,145.596,146.954,578449.91502133,0
+WTW.US,D,20180524,000000,146.508,146.954,143.999,146.806,643044.05846086,0
+WTW.US,D,20180525,000000,146.449,147.312,145.219,145.576,388091.10637055,0
+WTW.US,D,20180529,000000,143.889,144.405,140.835,141.351,747916.16317642,0
+WTW.US,D,20180530,000000,142.115,144.197,142.075,143.374,863654.93984638,0
+WTW.US,D,20180531,000000,143.315,143.433,141.4,141.717,1069888.828121,0
+WTW.US,D,20180601,000000,142.679,143.86,141.857,142.273,617575.57960529,0
+WTW.US,D,20180604,000000,142.461,143.533,141.827,143.215,370135.23901923,0
+WTW.US,D,20180605,000000,143.057,143.87,142.461,143.602,430389.36735867,0
+WTW.US,D,20180606,000000,143.523,145.388,142.639,145.249,458247.12281986,0
+WTW.US,D,20180607,000000,145.814,146.38,144.951,146.181,464436.05492192,0
+WTW.US,D,20180608,000000,146.36,148.344,142.629,148.284,535314.90315444,0
+WTW.US,D,20180611,000000,148.582,148.582,146.896,147.698,322179.33233037,0
+WTW.US,D,20180612,000000,147.748,148.284,146.896,147.46,454258.9463423,0
+WTW.US,D,20180613,000000,147.738,148.582,146.34,147.202,364849.59461278,0
+WTW.US,D,20180614,000000,147.916,147.916,146.002,146.32,452363.65519523,0
+WTW.US,D,20180615,000000,144.564,145.556,142.343,145.239,978374.49345801,0
+WTW.US,D,20180618,000000,145.11,145.744,144.187,145.318,522720.29022872,0
+WTW.US,D,20180619,000000,144.167,145.258,143.88,144.366,564520.53322394,0
+WTW.US,D,20180620,000000,144.465,146.478,143.741,143.88,643618.69460651,0
+WTW.US,D,20180621,000000,143.582,143.949,142.461,142.907,458044.4879685,0
+WTW.US,D,20180622,000000,143.403,144.941,143.315,144.544,749464.65636891,0
+WTW.US,D,20180625,000000,144.217,144.852,142.977,143.989,582410.87189199,0
+WTW.US,D,20180626,000000,143.781,145.536,142.561,142.937,414158.4165779,0
+WTW.US,D,20180627,000000,142.799,144.029,140.815,140.963,624480.28655544,0
+WTW.US,D,20180628,000000,141.013,142.967,140.19,142.471,420015.67272923,0
+WTW.US,D,20180629,000000,142.829,144.207,142.481,142.719,524497.62974589,0
+WTW.US,D,20180702,000000,141.667,143.503,141.667,143.225,369562.61914075,0
+WTW.US,D,20180703,000000,143.305,144.753,141.519,143.383,193992.12210507,0
+WTW.US,D,20180705,000000,143.929,144.921,141.093,144.862,375870.5110063,0
+WTW.US,D,20180706,000000,144.852,147.372,144.693,146.796,527624.86013856,0
+WTW.US,D,20180709,000000,147.5,149.424,146.072,149.405,414813.70341067,0
+WTW.US,D,20180710,000000,149.692,149.772,148.334,148.67,372352.12478115,0
+WTW.US,D,20180711,000000,148.036,148.85,143.959,147.728,354540.42053303,0
+WTW.US,D,20180712,000000,147.916,149.157,147.47,148.462,504665.62578569,0
+WTW.US,D,20180713,000000,148.612,149.166,147.828,148.79,441195.55129775,0
+WTW.US,D,20180716,000000,148.612,148.85,147.818,148.334,489611.16690313,0
+WTW.US,D,20180717,000000,148.136,148.84,147.728,148.066,675731.78194631,0
+WTW.US,D,20180718,000000,148.403,149.613,147.848,149.474,840895.31594411,0
+WTW.US,D,20180719,000000,149.514,149.792,148.046,149.534,583185.11848824,0
+WTW.US,D,20180720,000000,149.454,150.635,148.116,150.268,409936.35310772,0
+WTW.US,D,20180723,000000,150.079,151.22,149.881,151.18,332259.66008546,0
+WTW.US,D,20180724,000000,151.279,152.45,150.813,152.013,454861.81022844,0
+WTW.US,D,20180725,000000,151.686,153.551,151.587,153.481,313095.04056108,0
+WTW.US,D,20180726,000000,153.699,153.699,152.182,152.717,562379.25748119,0
+WTW.US,D,20180727,000000,153.233,153.353,150.863,151.21,381837.6537188,0
+WTW.US,D,20180730,000000,150.744,151.686,150.02,150.218,418922.85591889,0
+WTW.US,D,20180731,000000,151.051,152.509,149.802,150.079,628596.49599879,0
+WTW.US,D,20180801,000000,149.851,152.737,149.395,149.831,628470.47930018,0
+WTW.US,D,20180802,000000,142.163,144.525,136.4,137.184,2179488.0383076,0
+WTW.US,D,20180803,000000,136.876,140.239,135.646,140.111,850487.70704219,0
+WTW.US,D,20180806,000000,139.942,141.033,138.88,140.666,668752.47311058,0
+WTW.US,D,20180807,000000,141.201,142.709,140.646,142.313,743273.70799968,0
+WTW.US,D,20180808,000000,142.223,143.275,141.221,142.649,448170.82759912,0
+WTW.US,D,20180809,000000,142.441,143.483,142.333,142.729,452376.76093188,0
+WTW.US,D,20180810,000000,141.876,142.233,140.517,140.963,540331.37589265,0
+WTW.US,D,20180813,000000,141.321,142.372,138.98,139.287,704518.02844284,0
+WTW.US,D,20180814,000000,139.515,140.011,137.274,138.494,772578.13516089,0
+WTW.US,D,20180815,000000,137.839,140.071,136.976,139.515,525849.53688856,0
+WTW.US,D,20180816,000000,139.853,141.311,139.733,140.428,451840.4338626,0
+WTW.US,D,20180817,000000,140.051,140.914,139.476,140.18,638906.67821214,0
+WTW.US,D,20180820,000000,140.676,140.676,139.168,139.366,515065.53188844,0
+WTW.US,D,20180821,000000,139.366,140.14,138.504,139.733,473073.74351134,0
+WTW.US,D,20180822,000000,139.803,140.17,138.543,139.049,454834.59062154,0
+WTW.US,D,20180823,000000,138.752,138.801,137.878,138.008,312654.48618275,0
+WTW.US,D,20180824,000000,138.553,138.622,137.294,138.364,371120.18553555,0
+WTW.US,D,20180827,000000,139.109,139.525,138.335,139.069,329051.77900568,0
+WTW.US,D,20180828,000000,139.138,140.051,138.484,139.247,402288.65170257,0
+WTW.US,D,20180829,000000,139.466,140.249,138.603,139.704,342222.03621066,0
+WTW.US,D,20180830,000000,139.605,139.605,137.522,138.126,420411.86922965,0
+WTW.US,D,20180831,000000,138.116,138.801,137.552,138.622,513150.0780696,0
+WTW.US,D,20180904,000000,138.494,139.099,137.362,139.039,379336.47428482,0
+WTW.US,D,20180905,000000,138.92,139.525,138.374,139.079,680322.82231001,0
+WTW.US,D,20180906,000000,139.148,141.449,139.148,140.815,690026.10810287,0
+WTW.US,D,20180907,000000,140.705,141.519,139.505,139.714,589869.04418243,0
+WTW.US,D,20180910,000000,140.646,140.646,139.228,139.495,433825.08662954,0
+WTW.US,D,20180911,000000,139.426,140.13,138.692,139.624,460419.65070387,0
+WTW.US,D,20180912,000000,139.337,139.366,137.472,137.65,390460.22030438,0
+WTW.US,D,20180913,000000,138.097,138.603,137.372,138.028,417547.76170368,0
+WTW.US,D,20180914,000000,138.206,138.742,135.706,138.345,461844.14346493,0
+WTW.US,D,20180917,000000,138.622,138.752,137.462,137.809,391438.10988559,0
+WTW.US,D,20180918,000000,137.79,137.968,136.678,137.542,642602.49594893,0
+WTW.US,D,20180919,000000,138.087,140.051,137.372,139.654,555990.71492854,0
+WTW.US,D,20180920,000000,140.17,140.725,139.396,139.803,501793.453191,0
+WTW.US,D,20180921,000000,140.359,140.666,139.605,139.783,1048837.9906519,0
+WTW.US,D,20180924,000000,139.228,139.595,136.49,136.54,662235.89759214,0
+WTW.US,D,20180925,000000,136.598,139.039,134.318,134.466,763181.32197906,0
+WTW.US,D,20180926,000000,134.387,135.072,131.629,132.711,1143725.5403033,0
+WTW.US,D,20180927,000000,132.829,135.17,132.393,133.107,563109.14619953,0
+WTW.US,D,20180928,000000,132.82,133.96,132.115,133.256,1108122.2944789,0
+WTW.US,D,20181001,000000,134,134.645,133.474,134.02,605764.28647811,0
+WTW.US,D,20181002,000000,133.722,135.141,133.038,135.121,714603.39686587,0
+WTW.US,D,20181003,000000,135.816,136.192,135.022,135.072,484857.81703161,0
+WTW.US,D,20181004,000000,134.734,135.32,133.99,134.893,421413.95401699,0
+WTW.US,D,20181005,000000,134.883,135.468,133.851,134.02,523380.61772943,0
+WTW.US,D,20181008,000000,134.318,135.894,133.395,135.022,696831.00982772,0
+WTW.US,D,20181009,000000,134.794,136.172,134.099,134.814,500976.86498402,0
+WTW.US,D,20181010,000000,134.486,134.932,131.729,131.837,923184.22013544,0
+WTW.US,D,20181011,000000,131.699,131.808,127.949,128.644,1124283.684042,0
+WTW.US,D,20181012,000000,129.685,131.193,128.148,129.814,913934.59445758,0
+WTW.US,D,20181015,000000,129.397,131.471,128.891,130.459,719457.56009627,0
+WTW.US,D,20181016,000000,131.035,132.502,130.389,132.443,672326.30668311,0
+WTW.US,D,20181017,000000,132.324,133.246,127.186,132.215,539790.00815543,0
+WTW.US,D,20181018,000000,132.056,132.909,130.379,131.163,744809.09545553,0
+WTW.US,D,20181019,000000,130.559,132.711,130.559,132.363,449403.77497831,0
+WTW.US,D,20181022,000000,132.8,133.871,131.927,132.284,461405.60535378,0
+WTW.US,D,20181023,000000,130.797,131.897,129.179,130.339,636040.55441899,0
+WTW.US,D,20181024,000000,130.023,131.273,127.304,127.473,1274865.5738105,0
+WTW.US,D,20181025,000000,128.068,131.321,127.731,130.577,775058.14378951,0
+WTW.US,D,20181026,000000,129.309,132.79,128.921,131.411,1380345.5830801,0
+WTW.US,D,20181029,000000,132.75,135.082,131.531,132.711,1039413.9578632,0
+WTW.US,D,20181030,000000,133.087,133.593,130.885,133.494,792990.82406829,0
+WTW.US,D,20181031,000000,134.417,136.956,133.802,135.369,888456.03426612,0
+WTW.US,D,20181101,000000,135.379,136.886,134.149,135.31,826361.0539934,0
+WTW.US,D,20181102,000000,140.269,144.108,138.771,144.078,1468688.3294726,0
+WTW.US,D,20181105,000000,144.683,146.964,143.553,146.012,941455.63330008,0
+WTW.US,D,20181106,000000,146.25,147.004,145.159,146.26,866619.86073124,0
+WTW.US,D,20181107,000000,147.064,149.911,145.209,149.672,823515.09287203,0
+WTW.US,D,20181108,000000,148.918,152.073,148.918,151.607,819296.05380261,0
+WTW.US,D,20181109,000000,150.446,151.775,149.712,151.2,680154.46400067,0
+WTW.US,D,20181112,000000,150.764,151.2,149.306,149.871,850469.56063758,0
+WTW.US,D,20181113,000000,149.712,151.934,149.712,151.23,1095186.9324002,0
+WTW.US,D,20181114,000000,151.865,152.053,149.792,151.071,1144821.3815145,0
+WTW.US,D,20181115,000000,150.218,152.391,149.226,151.736,980641.78589937,0
+WTW.US,D,20181116,000000,150.407,150.932,146.944,150.198,1304168.9928381,0
+WTW.US,D,20181119,000000,149.861,152.311,149.802,151.517,886040.5461872,0
+WTW.US,D,20181120,000000,150.803,150.942,147.788,147.838,723746.16038331,0
+WTW.US,D,20181121,000000,148.184,150.387,147.034,148.184,592629.31394876,0
+WTW.US,D,20181123,000000,147.61,148.86,147.242,147.47,365516.97904862,0
+WTW.US,D,20181126,000000,148.938,148.958,147.828,148.75,665988.1708099,0
+WTW.US,D,20181127,000000,148.71,149.554,147.64,148.462,744371.56547796,0
+WTW.US,D,20181128,000000,148.552,151.597,148.006,150.793,1591147.3246459,0
+WTW.US,D,20181129,000000,150.089,151.002,149.415,149.851,863564.20782338,0
+WTW.US,D,20181130,000000,150,151.438,150,150.754,1215616.5546591,0
+WTW.US,D,20181203,000000,151.696,152.629,150.853,152.361,792557.32662507,0
+WTW.US,D,20181204,000000,152.291,153.145,148.155,148.73,771375.43178937,0
+WTW.US,D,20181206,000000,147.024,148.026,145.1,147.59,1047774.4097157,0
+WTW.US,D,20181207,000000,147.728,149.028,146.974,147.966,1022679.9484215,0
+WTW.US,D,20181210,000000,147.352,148.284,145.11,146.181,795569.62978861,0
+WTW.US,D,20181211,000000,147.828,148.284,145.249,146.459,553419.97427692,0
+WTW.US,D,20181212,000000,148.184,148.74,147.202,147.262,497231.64870137,0
+WTW.US,D,20181213,000000,147.45,148.482,146.687,147.916,626804.03447779,0
+WTW.US,D,20181214,000000,147.134,148.314,145.149,145.368,521362.33428451,0
+WTW.US,D,20181217,000000,145.496,146.468,142.372,143.047,885727.01664106,0
+WTW.US,D,20181218,000000,143.899,144.931,142.481,143.651,606511.31346746,0
+WTW.US,D,20181219,000000,147.698,147.698,141.053,143.087,774817.19986177,0
+WTW.US,D,20181220,000000,143.364,143.383,140.477,141.201,816684.98780744,0
+WTW.US,D,20181221,000000,140.865,142.333,138.652,139.049,6621294.3868514,0
+WTW.US,D,20181224,000000,139.158,140.289,137.264,138.593,1896876.9412067,0
+WTW.US,D,20181226,000000,139.168,141.103,136.272,140.755,997432.25082196,0
+WTW.US,D,20181227,000000,139.188,142.709,137.502,142.62,744156.83302353,0
+WTW.US,D,20181228,000000,143.067,144.882,141.827,143.275,458132.19559073,0
+WTW.US,D,20181231,000000,143.721,144.415,142.581,144.147,594284.66930168,0
+WTW.US,D,20190102,000000,142.153,143.106,141.221,142.085,783600.05968798,0
+WTW.US,D,20190103,000000,141.449,142.213,138.91,139.099,726712.08940177,0
+WTW.US,D,20190104,000000,141.043,143.423,140.041,142.868,887110.17592498,0
+WTW.US,D,20190107,000000,142.521,145.824,139.009,143.909,926230.799841,0
+WTW.US,D,20190108,000000,145.636,146.062,142.62,144.842,932616.31799289,0
+WTW.US,D,20190109,000000,145.08,146.38,143.592,143.959,752872.14789929,0
+WTW.US,D,20190110,000000,143.602,145.675,143.463,145.556,579089.07171667,0
+WTW.US,D,20190111,000000,144.891,146.24,143.057,146.171,590278.34641952,0
+WTW.US,D,20190114,000000,145.626,146.558,145.001,145.774,833335.32216119,0
+WTW.US,D,20190115,000000,145.378,146.915,145.378,146.776,630186.32266844,0
+WTW.US,D,20190116,000000,147.114,149.296,145.427,148.948,668065.93413655,0
+WTW.US,D,20190117,000000,148.552,149.861,148.234,148.988,479650.80704511,0
+WTW.US,D,20190118,000000,150.327,151.121,146.191,150.605,581328.13641755,0
+WTW.US,D,20190122,000000,150.228,151.696,149.643,150.665,906024.77831932,0
+WTW.US,D,20190123,000000,150.744,151.517,149.434,150.149,920076.14428096,0
+WTW.US,D,20190124,000000,149.712,150.744,148.79,149.782,517551.58931859,0
+WTW.US,D,20190125,000000,151.051,152.173,150.407,150.635,584242.65062296,0
+WTW.US,D,20190128,000000,149.911,150.853,148.938,150.218,457616.03119323,0
+WTW.US,D,20190129,000000,150.159,150.883,149.623,150.803,456341.7503369,0
+WTW.US,D,20190130,000000,150.962,153.581,150.03,152.867,627326.24767682,0
+WTW.US,D,20190131,000000,152.321,154.741,151.686,154.533,639714.19321682,0
+WTW.US,D,20190201,000000,154.741,157.816,154.305,157.678,924183.28052201,0
+WTW.US,D,20190204,000000,157.995,157.995,156.041,156.973,675249.89409083,0
+WTW.US,D,20190205,000000,157.231,158.114,156.061,158.054,586921.26156858,0
+WTW.US,D,20190206,000000,157.45,158.64,156.586,157.916,837221.67714627,0
+WTW.US,D,20190207,000000,154.93,155.644,151.895,154.513,1265309.4755216,0
+WTW.US,D,20190208,000000,153.719,159.472,152.797,159.304,1041143.9151017,0
+WTW.US,D,20190211,000000,158.262,161.506,157.856,161.387,807409.15065627,0
+WTW.US,D,20190212,000000,162.121,163.083,161.635,162.558,780991.00995999,0
+WTW.US,D,20190213,000000,163.262,163.471,162.121,162.29,592559.75273112,0
+WTW.US,D,20190214,000000,160.842,161.675,157.936,159.939,925022.04766795,0
+WTW.US,D,20190215,000000,161.675,162.131,159.76,160.941,1001345.8254139,0
+WTW.US,D,20190219,000000,160.683,162.24,159.196,162.062,590362.02150739,0
+WTW.US,D,20190220,000000,161.655,162.587,161.556,162.399,658807.2352564,0
+WTW.US,D,20190221,000000,162.697,162.697,159.92,161.734,785704.03448795,0
+WTW.US,D,20190222,000000,162.161,163.589,161.556,162.409,901397.44514642,0
+WTW.US,D,20190225,000000,162.786,163.729,162.409,162.766,938223.55701417,0
+WTW.US,D,20190226,000000,162.052,162.895,161.378,161.725,773854.4322844,0
+WTW.US,D,20190227,000000,160.416,162.231,160.296,161.883,725136.37660236,0
+WTW.US,D,20190228,000000,161.01,163.947,161.01,163.282,907342.40891997,0
+WTW.US,D,20190301,000000,163.549,164.641,162.419,163.788,662954.69684099,0
+WTW.US,D,20190304,000000,163.699,165.395,162.935,164.264,976874.39067777,0
+WTW.US,D,20190305,000000,175.741,178.369,171.346,172.785,5582773.635348,0
+WTW.US,D,20190306,000000,163.252,164.155,160.901,162.211,1506258.4439289,0
+WTW.US,D,20190307,000000,161.596,162.181,160.078,161.566,813005.30020808,0
+WTW.US,D,20190308,000000,160.504,160.961,157.698,160.634,736119.99205308,0
+WTW.US,D,20190311,000000,160.961,162.092,160.812,161.754,478684.00693338,0
+WTW.US,D,20190312,000000,162.33,163.421,161.824,162.062,586111.73029673,0
+WTW.US,D,20190313,000000,162.796,164.264,162.518,163.064,523977.43281403,0
+WTW.US,D,20190314,000000,163.292,164.661,162.975,163.51,505222.11552674,0
+WTW.US,D,20190315,000000,163.282,165.207,162.498,164.829,857646.46365674,0
+WTW.US,D,20190318,000000,164.889,165.941,164.731,165.255,383747.05873611,0
+WTW.US,D,20190319,000000,166.159,166.159,163.669,164.115,511255.79505611,0
+WTW.US,D,20190320,000000,164.333,165.057,163.024,163.689,514333.62690292,0
+WTW.US,D,20190321,000000,163.173,165.911,161.903,165.484,585095.53163914,0
+WTW.US,D,20190322,000000,164.244,166.159,163.807,165.761,686744.6332711,0
+WTW.US,D,20190325,000000,166.079,167.22,165.722,166.843,541034.04500409,0
+WTW.US,D,20190326,000000,167.676,168.618,166.932,168.539,599523.93956302,0
+WTW.US,D,20190327,000000,168.856,169.531,166.635,167.835,662935.5423028,0
+WTW.US,D,20190328,000000,168.192,168.559,165.871,166.744,637159.58270263,0
+WTW.US,D,20190329,000000,167.855,168.529,166.595,167.339,782415.50272106,0
+WTW.US,D,20190401,000000,167.785,169.75,166.267,167.785,841970.99448343,0
+WTW.US,D,20190402,000000,168.44,169.67,167.299,168.837,730585.33865019,0
+WTW.US,D,20190403,000000,169.988,170.92,167.904,169.402,753506.26392669,0
+WTW.US,D,20190404,000000,169.69,170.562,168.519,170.066,389572.05461259,0
+WTW.US,D,20190405,000000,170.076,170.78,169.402,169.65,491192.92850405,0
+WTW.US,D,20190408,000000,169.808,170.226,168.341,170.008,394611.71442334,0
+WTW.US,D,20190409,000000,169.59,169.69,168.331,169.6,382736.90888007,0
+WTW.US,D,20190410,000000,169.938,170.771,169.352,170.572,430848.06814161,0
+WTW.US,D,20190411,000000,170.732,171.842,170.484,171.277,391976.45322205,0
+WTW.US,D,20190412,000000,172.288,173.3,171.495,172.18,447356.25565932,0
+WTW.US,D,20190415,000000,171.942,172.457,169.412,172.2,281616.06924868,0
+WTW.US,D,20190416,000000,172.834,173.092,172.09,172.636,406543.98358118,0
+WTW.US,D,20190417,000000,173.4,173.4,167.289,168.549,931855.17713329,0
+WTW.US,D,20190418,000000,170.086,170.086,166.754,168.996,578162.5969485,0
+WTW.US,D,20190422,000000,168.936,169.898,167.924,168.886,325636.2224066,0
+WTW.US,D,20190423,000000,169.194,171.574,168.708,171.505,482386.88160529,0
+WTW.US,D,20190424,000000,171.208,173.707,170.404,171.088,473557.64763399,0
+WTW.US,D,20190425,000000,169.828,171.724,168.856,171.654,530177.45438557,0
+WTW.US,D,20190426,000000,172.17,173.509,171.128,172.963,591420.56177571,0
+WTW.US,D,20190429,000000,173.013,174.332,171.654,172.934,552253.5637146,0
+WTW.US,D,20190430,000000,172.745,175.711,172.507,175.621,828170.65378542,0
+WTW.US,D,20190501,000000,168.698,171.763,166.853,167.071,1120483.0204119,0
+WTW.US,D,20190502,000000,166.853,170.146,166.248,170.056,856990.16869038,0
+WTW.US,D,20190503,000000,170.87,172.298,169.858,171.277,497422.18594967,0
+WTW.US,D,20190506,000000,169.114,171.038,168.906,170.186,694907.49094016,0
+WTW.US,D,20190507,000000,168.817,169.512,165.295,166.169,608088.03440046,0
+WTW.US,D,20190508,000000,166.198,168.212,164.671,167.21,504388.38904874,0
+WTW.US,D,20190509,000000,165.791,167.141,164.641,166.724,385897.40768117,0
+WTW.US,D,20190510,000000,166.277,168.569,164.145,168.311,431876.36440226,0
+WTW.US,D,20190513,000000,166.099,167.081,165.295,165.503,680163.53720297,0
+WTW.US,D,20190514,000000,165.265,168.37,165.187,167.081,538361.48286,0
+WTW.US,D,20190515,000000,166.208,168.043,166.208,167.24,395964.62969961,0
+WTW.US,D,20190516,000000,167.349,169.828,167.349,169.63,616112.77776784,0
+WTW.US,D,20190517,000000,168.43,169.244,167.438,167.676,534191.84233645,0
+WTW.US,D,20190520,000000,167.339,168.232,166.714,168.043,584333.38264596,0
+WTW.US,D,20190521,000000,168.618,170.086,168.618,169.878,306178.23600786,0
+WTW.US,D,20190522,000000,169.57,171.554,168.718,171.525,436631.73054094,0
+WTW.US,D,20190523,000000,170.216,170.602,168.301,169.412,560556.55195252,0
+WTW.US,D,20190524,000000,170.354,170.454,168.301,169.332,323111.85590008,0
+WTW.US,D,20190528,000000,169.273,169.72,167.914,168.37,827703.88793377,0
+WTW.US,D,20190529,000000,167.627,168.122,166.079,167.379,363469.45972963,0
+WTW.US,D,20190530,000000,168.093,169.422,167.458,169.293,253164.52310366,0
+WTW.US,D,20190531,000000,167.805,168.817,167.121,167.2,438353.62271072,0
+WTW.US,D,20190603,000000,167.468,169.828,166.932,169.63,532441.72242617,0
+WTW.US,D,20190604,000000,170.404,170.8,166.903,170.752,415723.03990783,0
+WTW.US,D,20190605,000000,171.01,174.362,170.384,174.203,537413.83728647,0
+WTW.US,D,20190606,000000,174.877,175.135,172.765,174.799,337082.5711746,0
+WTW.US,D,20190607,000000,175.275,179.272,175.275,178.042,612700.24556953,0
+WTW.US,D,20190610,000000,178.528,179.907,178.101,179.401,765237.91450034,0
+WTW.US,D,20190611,000000,179.976,180.591,178.776,179.401,448688.00013021,0
+WTW.US,D,20190612,000000,179.073,180.412,178.756,179.212,439293.20321556,0
+WTW.US,D,20190613,000000,179.669,179.867,178.012,179.798,374150.63510368,0
+WTW.US,D,20190614,000000,180.085,181.534,178.845,181.326,382209.6550131,0
+WTW.US,D,20190617,000000,181.068,181.702,178.875,179.381,400677.65422756,0
+WTW.US,D,20190618,000000,180.155,181.642,178.469,179.212,476566.92639676,0
+WTW.US,D,20190619,000000,179.46,181.374,179.302,180.77,473479.01321406,0
+WTW.US,D,20190620,000000,182.04,183.002,180.64,182.565,639393.60673557,0
+WTW.US,D,20190621,000000,182.694,183.775,181.374,182.774,1183438.9467696,0
+WTW.US,D,20190624,000000,182.327,183.527,182.248,182.714,369205.73985029,0
+WTW.US,D,20190625,000000,182.992,183.825,182.714,183.24,492809.9747806,0
+WTW.US,D,20190626,000000,183.16,183.16,176.783,178.012,744580.24913085,0
+WTW.US,D,20190627,000000,178.101,180.938,178.101,180.65,476473.16997299,0
+WTW.US,D,20190628,000000,181.534,184.321,180.422,183.14,714129.5740791,0
+WTW.US,D,20190701,000000,185.303,185.68,183.398,185.432,456214.7255047,0
+WTW.US,D,20190702,000000,185.481,187.217,185.095,186.563,451791.03531675,0
+WTW.US,D,20190703,000000,186.88,187.137,185.64,187.137,344119.3436249,0
+WTW.US,D,20190705,000000,186.583,187.673,184.648,187.237,325942.69501762,0
+WTW.US,D,20190708,000000,185.967,186.622,185.591,186.116,375297.89112782,0
+WTW.US,D,20190709,000000,185.174,186.841,184.47,186.652,424196.40272225,0
+WTW.US,D,20190710,000000,186.979,188.061,185.937,187.009,433363.36144583,0
+WTW.US,D,20190711,000000,188.527,188.785,185.957,187.683,559993.00527634,0
+WTW.US,D,20190712,000000,187.891,188.159,186.364,187.803,529432.44366341,0
+WTW.US,D,20190715,000000,188.358,189.023,187.605,188.993,361851.40531949,0
+WTW.US,D,20190716,000000,188.329,189.618,187.059,188.824,400638.33701759,0
+WTW.US,D,20190717,000000,188.497,188.933,186.463,186.463,423768.95408058,0
+WTW.US,D,20190718,000000,186.979,189.35,186.463,189.023,443414.45332685,0
+WTW.US,D,20190719,000000,189.519,189.519,187.237,187.277,420743.54518039,0
+WTW.US,D,20190722,000000,187.039,188.715,186.811,187.039,339896.27202113,0
+WTW.US,D,20190723,000000,187.891,188.407,186.245,188.011,286448.05354013,0
+WTW.US,D,20190724,000000,187.445,188.685,186.355,188.527,382098.76031832,0
+WTW.US,D,20190725,000000,188.655,189.459,187.683,188.021,452871.75452401,0
+WTW.US,D,20190726,000000,188.339,190.729,187.475,190.431,502746.13943248,0
+WTW.US,D,20190729,000000,190.6,191.126,188.963,190.6,622533.58059534,0
+WTW.US,D,20190730,000000,190.342,190.59,188.319,188.824,562887.35680998,0
+WTW.US,D,20190731,000000,190.719,192.078,184.43,186.622,1479508.6272818,0
+WTW.US,D,20190801,000000,187.297,192.108,186.801,187.425,636522.44227447,0
+WTW.US,D,20190802,000000,187.585,188.913,183.616,186.781,701773.88881394,0
+WTW.US,D,20190805,000000,185.561,187.723,178.478,180.442,1209822.8109239,0
+WTW.US,D,20190806,000000,180.442,186.057,179.986,185.63,715790.97823356,0
+WTW.US,D,20190807,000000,182.546,185.749,181.176,184.856,529837.71336612,0
+WTW.US,D,20190808,000000,185.739,189.578,184.787,189.489,674065.33712391,0
+WTW.US,D,20190809,000000,189.301,190.967,187.673,188.567,892944.24500376,0
+WTW.US,D,20190812,000000,188.1,188.407,184.093,184.45,575797.51554902,0
+WTW.US,D,20190813,000000,184.46,188.149,183.825,186.433,1546285.3799413,0
+WTW.US,D,20190814,000000,184.559,185.829,181.335,181.98,1061625.1570931,0
+WTW.US,D,20190815,000000,181.9,182.902,180.333,182.088,994094.32050922,0
+WTW.US,D,20190816,000000,183.676,186.215,182.486,186.017,1604701.6807482,0
+WTW.US,D,20190819,000000,188.487,189.737,187.069,188.795,587872.93967647,0
+WTW.US,D,20190820,000000,188.229,188.725,184.311,184.876,467920.16460504,0
+WTW.US,D,20190821,000000,186.205,188.854,184.083,185.243,385430.64182952,0
+WTW.US,D,20190822,000000,186.433,186.999,183.547,185.769,327128.26011812,0
+WTW.US,D,20190823,000000,184.926,186.384,179.798,180.898,629506.84062953,0
+WTW.US,D,20190826,000000,182.356,183.616,181.008,183.557,381775.14943629,0
+WTW.US,D,20190827,000000,184.608,185.085,182.506,182.872,374301.85514202,0
+WTW.US,D,20190828,000000,182.356,184.222,176.593,183.845,452416.07814184,0
+WTW.US,D,20190829,000000,185.66,187.177,184.896,186.899,387440.86020573,0
+WTW.US,D,20190830,000000,188.031,189.737,187.803,189.271,679428.60781669,0
+WTW.US,D,20190903,000000,188.645,189.281,186.166,187.059,524694.21579573,0
+WTW.US,D,20190904,000000,185.759,188.358,185.759,187.891,482785.0943729,0
+WTW.US,D,20190905,000000,190.312,190.868,188.319,189.013,359057.86714475,0
+WTW.US,D,20190906,000000,189.499,190.213,188.577,189.072,386380.30367023,0
+WTW.US,D,20190909,000000,189.618,190.243,186.622,186.929,508805.02230158,0
+WTW.US,D,20190910,000000,187.029,187.029,178.667,181.345,760153.89681168,0
+WTW.US,D,20190911,000000,183.032,184.033,181.792,183.329,483885.97625195,0
+WTW.US,D,20190912,000000,184.013,186.909,184.013,186.136,437875.7673896,0
+WTW.US,D,20190913,000000,186.563,188.259,184.856,186.146,419706.17571744,0
+WTW.US,D,20190916,000000,184.499,186.573,184.291,186.443,406916.99300906,0
+WTW.US,D,20190917,000000,186.315,190.54,186.315,189.905,704736.79343162,0
+WTW.US,D,20190918,000000,189.647,190.173,186.949,189.955,468592.58970882,0
+WTW.US,D,20190919,000000,189.419,191.096,189.161,189.469,340894.32427411,0
+WTW.US,D,20190920,000000,188.953,190.461,186.433,187.753,779904.24195119,0
+WTW.US,D,20190923,000000,186.821,189.072,186.453,188.735,413801.53728744,0
+WTW.US,D,20190924,000000,189.409,190.818,187.405,188.645,656604.46336471,0
+WTW.US,D,20190925,000000,188.159,188.785,187.395,188.159,471897.25161313,0
+WTW.US,D,20190926,000000,187.793,189.846,186.603,189.32,470797.37786767,0
+WTW.US,D,20190927,000000,189.737,189.935,184.797,184.837,574976.89480768,0
+WTW.US,D,20190930,000000,186.097,188.963,184.519,185.104,554505.73415213,0
+WTW.US,D,20191001,000000,186.413,189.628,180.105,180.284,565051.81962528,0
+WTW.US,D,20191002,000000,179.738,179.986,175.393,176.703,806297.17930775,0
+WTW.US,D,20191003,000000,176.961,178.369,174.789,177.467,463240.40848552,0
+WTW.US,D,20191004,000000,177.526,181.702,177.526,180.958,603116.92767374,0
+WTW.US,D,20191007,000000,180.174,181.028,178.994,179.956,481496.69964633,0
+WTW.US,D,20191008,000000,178.488,179.064,170.354,176.851,596278.75754046,0
+WTW.US,D,20191009,000000,178.25,179.252,176.167,178.597,515060.49122051,0
+WTW.US,D,20191010,000000,179.183,181.384,177.963,180.056,478912.85325806,0
+WTW.US,D,20191011,000000,182.04,183.854,180.284,180.452,672725.5275843,0
+WTW.US,D,20191014,000000,180.432,184.182,179.669,180.006,634301.52397819,0
+WTW.US,D,20191015,000000,180.254,181.494,180.125,180.353,379479.62925443,0
+WTW.US,D,20191016,000000,179.827,181.316,178.865,180.898,562546.60765694,0
+WTW.US,D,20191017,000000,181.068,182.198,180.105,180.244,571331.48375033,0
+WTW.US,D,20191018,000000,180.244,180.462,179.044,180.135,646054.34535721,0
+WTW.US,D,20191021,000000,181.474,182.496,180.085,182.298,557656.15161734,0
+WTW.US,D,20191022,000000,182.288,183.488,180.8,181.068,551031.70580489,0
+WTW.US,D,20191023,000000,180.591,181.632,176.931,177.249,573490.90589769,0
+WTW.US,D,20191024,000000,177.784,179.857,175.791,179.708,483838.59397327,0
+WTW.US,D,20191025,000000,179.599,180.908,176.811,177.457,511565.2920679,0
+WTW.US,D,20191028,000000,177.268,178.3,175.572,175.889,560181.52625745,0
+WTW.US,D,20191029,000000,175.195,178.766,175.195,178.071,694599.00206196,0
+WTW.US,D,20191030,000000,178.211,182.496,177.903,182.486,684046.86778728,0
+WTW.US,D,20191031,000000,178.141,183.051,175.314,179.272,1471148.1754294,0
+WTW.US,D,20191101,000000,179.708,182.496,179.123,181.266,705414.25920334,0
+WTW.US,D,20191104,000000,182.138,182.248,178.121,179.202,522637.62327443,0
+WTW.US,D,20191105,000000,178.974,180.155,176.287,177.487,585993.77866683,0
+WTW.US,D,20191106,000000,177.943,179.431,177.477,179.044,706816.57302546,0
+WTW.US,D,20191107,000000,179.431,180.562,177.219,177.467,512635.92993927,0
+WTW.US,D,20191108,000000,177.516,178.211,176.167,177.556,494663.93245052,0
+WTW.US,D,20191111,000000,176.485,179.292,175.731,178.964,384592.88281718,0
+WTW.US,D,20191112,000000,179.262,179.877,178.201,179.589,522563.02138886,0
+WTW.US,D,20191113,000000,179.193,180.611,177.883,179.986,444710.91312213,0
+WTW.US,D,20191114,000000,179.401,182.366,178.677,182.01,665057.66350738,0
+WTW.US,D,20191115,000000,182.942,182.942,180.432,181.226,591839.94534867,0
+WTW.US,D,20191118,000000,181.256,181.514,179.728,180.204,486798.47419018,0
+WTW.US,D,20191119,000000,180.74,182.486,180.74,182.446,565518.58547692,0
+WTW.US,D,20191120,000000,181.345,183.358,180.393,182.396,495214.37339005,0
+WTW.US,D,20191121,000000,182.288,182.803,181.226,182.188,529087.661976,0
+WTW.US,D,20191122,000000,182.526,182.614,180.958,182.02,427296.41350803,0
+WTW.US,D,20191125,000000,182.594,185.491,180.918,185.263,1136803.6950822,0
+WTW.US,D,20191126,000000,181.414,187.197,181.414,186.861,1088334.6483966,0
+WTW.US,D,20191127,000000,187.575,188.655,186.265,188.467,376733.47335837,0
+WTW.US,D,20191129,000000,187.515,189.33,187.515,188.437,359121.37956084,0
+WTW.US,D,20191202,000000,188.785,188.785,186.88,187.257,526518.93759158,0
+WTW.US,D,20191203,000000,186.245,186.999,184.112,184.668,966065.18233793,0
+WTW.US,D,20191204,000000,184.47,186.394,182.664,185.412,718985.75357667,0
+WTW.US,D,20191205,000000,185.362,186.175,184.628,186.027,395642.02695116,0
+WTW.US,D,20191206,000000,187.217,188.139,186.721,187.415,426712.70416007,0
+WTW.US,D,20191209,000000,187.327,187.783,186.384,186.831,501147.23956054,0
+WTW.US,D,20191210,000000,187.653,188.407,186.345,186.632,427612.96745493,0
+WTW.US,D,20191211,000000,186.751,187.217,185.878,186.473,386734.15855993,0
+WTW.US,D,20191212,000000,186.345,190.481,186.295,190.322,726557.84496266,0
+WTW.US,D,20191213,000000,189.628,192.128,188.755,191.899,668306.8780643,0
+WTW.US,D,20191216,000000,192.682,193.704,191.582,192.95,574457.70600941,0
+WTW.US,D,20191217,000000,193.486,194.18,192.395,193.01,405360.43474785,0
+WTW.US,D,20191218,000000,192.812,193.834,192.336,193.476,680810.75896702,0
+WTW.US,D,20191219,000000,193.774,195.599,192.644,195.51,550827.05468636,0
+WTW.US,D,20191220,000000,196.343,197.891,195.42,197.275,1365254.8313883,0
+WTW.US,D,20191223,000000,197.275,197.831,193.149,193.348,648612.98840576,0
+WTW.US,D,20191224,000000,193.208,193.774,192.366,193.754,107769.48064997,0
+WTW.US,D,20191226,000000,193.982,196.135,192.97,193.784,232192.32005444,0
+WTW.US,D,20191227,000000,193.368,194.3,193.248,193.526,272206.15033019,0
+WTW.US,D,20191230,000000,193.902,194.072,192.504,193.992,235652.23453143,0
+WTW.US,D,20191231,000000,193.338,195.103,193.338,194.35,336353.69058985,0
+WTW.US,D,20200102,000000,195.212,196.581,193.754,196.581,484076.51350024,0
+WTW.US,D,20200103,000000,194.438,197.265,194.141,196.631,427497.03209221,0
+WTW.US,D,20200106,000000,196.333,196.879,194.28,196.879,644908.09746668,0
+WTW.US,D,20200107,000000,196.948,197.097,196.026,196.462,460635.39129188,0
+WTW.US,D,20200108,000000,197.147,198.357,196.045,196.69,505490.27906138,0
+WTW.US,D,20200109,000000,196.76,198.357,196.76,197.285,949863.46743124,0
+WTW.US,D,20200110,000000,197.999,198.773,196.849,197.285,700169.94827405,0
+WTW.US,D,20200113,000000,197.533,198.267,196.789,197.285,444386.29410651,0
+WTW.US,D,20200114,000000,197.167,198.069,196.155,196.303,548678.72200847,0
+WTW.US,D,20200115,000000,195.837,197.603,195.49,196.373,596250.52979996,0
+WTW.US,D,20200116,000000,197.285,198.237,196.234,196.492,634570.69564642,0
+WTW.US,D,20200117,000000,197.751,198.257,196.343,197.285,854941.6412378,0
+WTW.US,D,20200121,000000,197.157,198.347,196.789,197.315,733285.12040118,0
+WTW.US,D,20200122,000000,196.918,198.317,195.827,196.065,399353.97482538,0
+WTW.US,D,20200123,000000,195.45,198.903,194.974,198.873,802930.01312093,0
+WTW.US,D,20200124,000000,199.666,201.402,199.001,201.134,765348.80919512,0
+WTW.US,D,20200127,000000,199.209,200.906,199.209,199.617,520133.41943969,0
+WTW.US,D,20200128,000000,200.489,205.677,200.489,204.972,971420.387962,0
+WTW.US,D,20200129,000000,204.972,206.699,204.466,204.656,682773.59506455,0
+WTW.US,D,20200130,000000,203.316,206.738,203.028,206.659,745883.76586126,0
+WTW.US,D,20200131,000000,206.024,207.363,202.523,203.326,496954.41196444,0
+WTW.US,D,20200203,000000,204.814,207.215,204.754,207.006,582795.97892294,0
+WTW.US,D,20200204,000000,209.069,210.885,208.465,210.329,619181.53641235,0
+WTW.US,D,20200205,000000,211.708,212.65,210.419,211.767,805508.81884126,0
+WTW.US,D,20200206,000000,200.936,203.128,198.227,201.025,1733250.8109319,0
+WTW.US,D,20200207,000000,201.144,204.388,200.469,202.324,839918.43449649,0
+WTW.US,D,20200210,000000,200.727,206.818,200.4,206.62,755462.04308909,0
+WTW.US,D,20200211,000000,207.274,207.978,204.814,204.953,618007.06078132,0
+WTW.US,D,20200212,000000,205.191,205.826,204.2,204.706,525009.76160903,0
+WTW.US,D,20200213,000000,204.706,206.024,204.566,204.784,543304.36184622,0
+WTW.US,D,20200214,000000,203.634,205.628,203.326,205.628,518562.74730823,0
+WTW.US,D,20200218,000000,205.955,206.144,203.594,204.686,445275.4679319,0
+WTW.US,D,20200219,000000,205.35,205.608,203.713,203.782,405764.69631699,0
+WTW.US,D,20200220,000000,203.495,205.23,200.807,201.6,503970.01360937,0
+WTW.US,D,20200221,000000,200.648,201.095,198.515,200.589,821021.97850675,0
+WTW.US,D,20200224,000000,198.981,200.053,197.117,197.801,701549.07502362,0
+WTW.US,D,20200225,000000,198.357,199.061,194.706,195.024,798043.5896157,0
+WTW.US,D,20200226,000000,196.839,198.693,195.162,196.74,915129.23276039,0
+WTW.US,D,20200227,000000,195.282,198.217,187.197,187.197,1004486.1615433,0
+WTW.US,D,20200228,000000,182.774,183.964,177.427,182.118,1862593.3422501,0
+WTW.US,D,20200302,000000,182.565,192.306,181.91,192.028,1049419.6837327,0
+WTW.US,D,20200303,000000,190.481,193.338,187.177,189.717,1051670.8460366,0
+WTW.US,D,20200304,000000,192.644,199.319,191.81,198.763,1188131.8086258,0
+WTW.US,D,20200305,000000,193.764,196.68,192.366,194.18,1140022.6656315,0
+WTW.US,D,20200306,000000,187.605,193.168,185.095,192.177,928235.97754926,0
+WTW.US,D,20200309,000000,193.328,200.777,171.724,177.774,4189875.780953,0
+WTW.US,D,20200310,000000,180.869,185.63,175.353,180.601,2742669.7701256,0
+WTW.US,D,20200311,000000,175.353,187.753,171.316,181.136,3089390.0984098,0
+WTW.US,D,20200312,000000,170.89,177.397,159.196,166.297,2254123.1922923,0
+WTW.US,D,20200313,000000,171.029,175.621,163.52,173.251,2067332.1684126,0
+WTW.US,D,20200316,000000,160.911,168.122,149.702,157.826,1708311.6022105,0
+WTW.US,D,20200317,000000,161.685,174.233,161.675,166.595,2755584.9695325,0
+WTW.US,D,20200318,000000,158.828,158.828,140.428,151.22,1411918.3108163,0
+WTW.US,D,20200319,000000,151.061,152.331,140.527,146.836,1471793.3809263,0
+WTW.US,D,20200320,000000,143.641,152.043,142.571,146.876,1780102.811341,0
+WTW.US,D,20200323,000000,146.449,150.268,137.948,142.005,1739038.5058656,0
+WTW.US,D,20200324,000000,147.678,165.613,147.678,163.451,1903952.0227334,0
+WTW.US,D,20200325,000000,162.855,163.252,155.753,157.588,2159567.3185916,0
+WTW.US,D,20200326,000000,157.806,162.975,155.426,159.274,2751912.3388683,0
+WTW.US,D,20200327,000000,153.889,166.367,151.726,160.901,1342779.5011581,0
+WTW.US,D,20200330,000000,163.133,168.688,159.92,167.101,1442545.409246,0
+WTW.US,D,20200331,000000,163.987,166.555,160.048,164.105,1347023.7435672,0
+WTW.US,D,20200401,000000,156.656,161.06,149.048,150.923,1189329.4713294,0
+WTW.US,D,20200402,000000,148.126,156.904,147.996,153.065,1090350.9155743,0
+WTW.US,D,20200403,000000,152.192,154.365,147.966,151.795,1398807.533493,0
+WTW.US,D,20200406,000000,158.6,170.99,157.092,169.432,1341364.0815994,0
+WTW.US,D,20200407,000000,173.965,176.137,170.066,172.646,1166095.0165067,0
+WTW.US,D,20200408,000000,173.568,186.771,171.991,183.626,1424495.7854709,0
+WTW.US,D,20200409,000000,184.618,190.203,182.803,189.389,852862.86977756,0
+WTW.US,D,20200413,000000,187.327,189.043,181.136,183.309,830734.33750191,0
+WTW.US,D,20200414,000000,185.64,190.441,183.626,190.342,1145925.2877943,0
+WTW.US,D,20200415,000000,184.38,187.673,177.933,179.381,1115888.9556475,0
+WTW.US,D,20200416,000000,180.164,184.37,177.497,182.813,1044412.2841968,0
+WTW.US,D,20200417,000000,185.967,189.945,185.213,188.805,876735.47316194,0
+WTW.US,D,20200420,000000,186.325,186.325,180.64,182.516,1538866.5248609,0
+WTW.US,D,20200421,000000,176.683,180.591,175.453,176.335,994755.65614352,0
+WTW.US,D,20200422,000000,178.617,180.383,175.671,179.589,634299.50771102,0
+WTW.US,D,20200423,000000,178.647,178.647,169.67,171.029,2006540.7048701,0
+WTW.US,D,20200424,000000,171.306,173.588,169.7,171.248,1491696.9623713,0
+WTW.US,D,20200427,000000,173.003,174.342,168.856,170.037,904090.16996228,0
+WTW.US,D,20200428,000000,172.249,172.735,168.589,169.035,1240785.6178388,0
+WTW.US,D,20200429,000000,170.83,173.003,168.529,169.342,3998322.3339994,0
+WTW.US,D,20200430,000000,168.698,173.36,167.21,172.269,1278877.9454941,0
+WTW.US,D,20200501,000000,168.281,180.274,168.281,177.169,1002788.4645796,0
+WTW.US,D,20200504,000000,174.897,178.181,174.897,177.367,782705.84519466,0
+WTW.US,D,20200505,000000,177.804,184.341,177.804,183.458,538735.50042147,0
+WTW.US,D,20200506,000000,183.706,185.392,176.881,177.467,548108.11839717,0
+WTW.US,D,20200507,000000,179.877,187.157,179.877,186.612,682674.79797284,0
+WTW.US,D,20200508,000000,188.705,190.739,186.593,190.689,471800.4707886,0
+WTW.US,D,20200511,000000,189.399,195.242,189.399,193.238,898947.68052546,0
+WTW.US,D,20200512,000000,193.158,195.688,193.158,194.022,1064574.9559742,0
+WTW.US,D,20200513,000000,193.883,195.014,189.866,190.51,869537.39933743,0
+WTW.US,D,20200514,000000,189.231,195.361,186.741,194.875,908305.17649734,0
+WTW.US,D,20200515,000000,194.26,194.3,191.632,193.714,1411494.894709,0
+WTW.US,D,20200518,000000,198.813,201.878,197.167,197.841,988342.91838473,0
+WTW.US,D,20200519,000000,196.75,199.239,196.055,196.135,755780.61330318,0
+WTW.US,D,20200520,000000,196.889,200.162,195.48,195.778,525019.84294492,0
+WTW.US,D,20200521,000000,194.796,196.075,192.356,193.397,989374.23904615,0
+WTW.US,D,20200522,000000,194.121,194.726,190.858,191.83,591437.70004671,0
+WTW.US,D,20200526,000000,196.809,197.415,194.647,194.865,549230.17108158,0
+WTW.US,D,20200527,000000,197.593,200.261,195.986,197.672,726599.17843981,0
+WTW.US,D,20200528,000000,200.757,201.739,195.976,198.703,580484.32860367,0
+WTW.US,D,20200529,000000,197.791,199.131,195.014,196.045,947744.37062743,0
+WTW.US,D,20200601,000000,195.966,197.167,194.528,195.609,567491.50291034,0
+WTW.US,D,20200602,000000,195.341,197.137,193.278,194.359,863175.06825808,0
+WTW.US,D,20200603,000000,194.468,200.985,194.468,197.979,722536.40007667,0
+WTW.US,D,20200604,000000,196.482,198.049,195.619,197.176,616598.69815768,0
+WTW.US,D,20200605,000000,201.104,202.85,198.873,199.835,625600.32297267,0
+WTW.US,D,20200608,000000,198.198,199.745,195.758,197.147,852826.57696836,0
+WTW.US,D,20200609,000000,195.609,197.285,192.96,194.24,719215.60803494,0
+WTW.US,D,20200610,000000,193.248,194.399,190.758,192.366,961888.48487925,0
+WTW.US,D,20200611,000000,189.796,189.796,179.054,179.48,781132.14866243,0
+WTW.US,D,20200612,000000,183.18,184.122,175.979,180.482,816258.54729935,0
+WTW.US,D,20200615,000000,175.443,184.222,175.443,182.982,494110.46711024,0
+WTW.US,D,20200616,000000,186.939,188.061,183.23,185.164,738845.98527737,0
+WTW.US,D,20200617,000000,185.075,192.584,185.075,190.689,778937.44183947,0
+WTW.US,D,20200618,000000,189.449,193.754,188.923,189.479,678233.96951387,0
+WTW.US,D,20200619,000000,191.066,192.852,182.08,182.476,1834341.4065557,0
+WTW.US,D,20200622,000000,181.792,188.616,181.792,187.128,1074098.7939882,0
+WTW.US,D,20200623,000000,188.834,189.301,187.207,187.425,672998.73178689,0
+WTW.US,D,20200624,000000,185.601,186.473,183.805,184.4,1133767.1967125,0
+WTW.US,D,20200625,000000,185.343,193.178,184.47,192.564,865960.54136412,0
+WTW.US,D,20200626,000000,191.502,194.568,186.89,187.991,1414065.6353606,0
+WTW.US,D,20200629,000000,189.122,190.382,185.878,187.069,583848.47038972,0
+WTW.US,D,20200630,000000,185.789,191.77,185.273,190.977,854535.36340148,0
+WTW.US,D,20200701,000000,190.56,192.206,188.567,189.32,464649.77924276,0
+WTW.US,D,20200702,000000,193.328,193.328,189.796,190.63,481041.02326416,0
+WTW.US,D,20200706,000000,193.932,194.369,191.096,191.502,418905.71764788,0
+WTW.US,D,20200707,000000,191.026,192.832,190.173,190.61,1004462.9744707,0
+WTW.US,D,20200708,000000,190.897,193.654,190.897,193.188,483053.25790754,0
+WTW.US,D,20200709,000000,193.228,194.558,191.066,192.97,461365.28001022,0
+WTW.US,D,20200710,000000,193.694,196.531,192.444,196.174,458177.56160223,0
+WTW.US,D,20200713,000000,197.663,198.417,194.706,195.341,496227.54764686,0
+WTW.US,D,20200714,000000,196.779,199.537,196.214,197.771,612699.23743594,0
+WTW.US,D,20200715,000000,198.893,200.687,198.129,199.865,600709.50466353,0
+WTW.US,D,20200716,000000,199.765,201.749,199.131,201.184,587478.75944323,0
+WTW.US,D,20200717,000000,201.461,202.652,200.38,202.166,759597.40707063,0
+WTW.US,D,20200720,000000,201.065,202.771,200.817,201.61,639737.38028937,0
+WTW.US,D,20200721,000000,202.493,204.586,202.205,204.576,519160.57052643,0
+WTW.US,D,20200722,000000,203.614,206.222,202.989,206.064,290402.96160926,0
+WTW.US,D,20200723,000000,206.401,206.947,204.378,205.568,517824.79352118,0
+WTW.US,D,20200724,000000,206.203,207.076,204.457,205.092,426468.73583156,0
+WTW.US,D,20200727,000000,205.21,206.094,203.128,205.082,279860.90867047,0
+WTW.US,D,20200728,000000,204.894,206.362,202.959,203.574,477774.67043622,0
+WTW.US,D,20200729,000000,202.949,204.784,201.749,203.752,639103.26426197,0
+WTW.US,D,20200730,000000,202.87,205.538,200.747,205.062,406794.00071122,0
+WTW.US,D,20200731,000000,204.864,205.449,199.199,203.634,578632.38720091,0
+WTW.US,D,20200803,000000,204.328,205.191,197.891,198.426,767530.41028143,0
+WTW.US,D,20200804,000000,198.941,200.737,195.857,198.505,927829.69971294,0
+WTW.US,D,20200805,000000,197.533,198.813,195.837,196.363,1030691.5860523,0
+WTW.US,D,20200806,000000,195.807,196.531,192.672,193.883,1042018.9750568,0
+WTW.US,D,20200807,000000,192.752,194.141,191.632,193.406,703418.15469738,0
+WTW.US,D,20200810,000000,193.874,194.488,190.729,191.106,441273.17758409,0
+WTW.US,D,20200811,000000,192.464,192.484,189.846,190.044,1270627.3802028,0
+WTW.US,D,20200812,000000,191.71,192.078,188.586,189.439,1364650.9593686,0
+WTW.US,D,20200813,000000,187.267,193.07,187.267,192.702,559871.02111208,0
+WTW.US,D,20200814,000000,192.366,195.53,192.366,195.381,446886.46540691,0
+WTW.US,D,20200817,000000,194.954,198.337,194.954,195.53,690054.33584335,0
+WTW.US,D,20200818,000000,196.045,196.839,193.268,195.192,1197043.7095513,0
+WTW.US,D,20200819,000000,194.914,198.485,194.597,197.137,660203.50027697,0
+WTW.US,D,20200820,000000,195.837,197.444,195.46,195.956,787286.80422247,0
+WTW.US,D,20200821,000000,196.522,196.522,191.978,192.068,881502.9369037,0
+WTW.US,D,20200824,000000,192.644,192.692,187.247,188.695,1424043.1334895,0
+WTW.US,D,20200825,000000,190.005,193.416,188.407,191.284,1386285.5061857,0
+WTW.US,D,20200826,000000,190.233,197.186,189.291,195.44,923705.42520088,0
+WTW.US,D,20200827,000000,195.956,200.39,195.202,199.309,636035.51375105,0
+WTW.US,D,20200828,000000,200.529,201.085,198.267,199.409,620753.2166774,0
+WTW.US,D,20200831,000000,199.477,201.68,199.021,199.279,727640.58043711,0
+WTW.US,D,20200901,000000,198.505,202.473,197.95,202.047,812604.06303971,0
+WTW.US,D,20200902,000000,201.551,210.279,201.551,209.615,776280.00169921,0
+WTW.US,D,20200903,000000,210.289,212.135,201.789,203.078,1038211.2544916,0
+WTW.US,D,20200904,000000,204.606,205.538,199.467,202.096,665482.08774829,0
+WTW.US,D,20200908,000000,200.291,200.945,196.849,196.968,890201.11350845,0
+WTW.US,D,20200909,000000,198.793,204.506,198.713,202.84,702607.61529193,0
+WTW.US,D,20200910,000000,203.426,205.498,200.985,200.985,495468.42305445,0
+WTW.US,D,20200911,000000,201.134,201.699,198.207,199.865,647646.18829404,0
+WTW.US,D,20200914,000000,201.561,203.217,198.763,199.943,964896.75550843,0
+WTW.US,D,20200915,000000,201.154,202.047,199.607,199.993,670585.25997513,0
+WTW.US,D,20200916,000000,201.233,202.88,200.341,200.668,702256.78480301,0
+WTW.US,D,20200917,000000,198.139,201.114,196.809,199.457,899477.95879321,0
+WTW.US,D,20200918,000000,199.111,202.096,198.684,199.071,845560.95819338,0
+WTW.US,D,20200921,000000,195.837,197.722,194.012,196.373,1638288.659395,0
+WTW.US,D,20200922,000000,195.599,198.753,193.556,197.493,1244446.1508999,0
+WTW.US,D,20200923,000000,198.039,203.178,197.702,197.811,1146599.7291652,0
+WTW.US,D,20200924,000000,196.541,198.377,191.73,192.286,1519912.6052565,0
+WTW.US,D,20200925,000000,191.463,194.458,188.805,192.624,911421.31742053,0
+WTW.US,D,20200928,000000,195.083,202.186,195.074,200.579,1156557.0646225,0
+WTW.US,D,20200929,000000,199.259,202.93,199.259,202.444,700812.12937016,0
+WTW.US,D,20200930,000000,205.598,205.756,201.779,203.148,913366.00711345,0
+WTW.US,D,20201001,000000,203.356,205.112,201.828,204.368,717647.96030425,0
+WTW.US,D,20201002,000000,201.858,206.232,201.818,203.922,503104.02685653,0
+WTW.US,D,20201005,000000,205.082,206.48,203.237,204.428,1431521.4684518,0
+WTW.US,D,20201006,000000,205.608,207.74,202.602,203.376,528608.79852129,0
+WTW.US,D,20201007,000000,204.754,206.986,204.438,205.39,906996.61909899,0
+WTW.US,D,20201008,000000,206.104,210.269,205.052,205.34,398690.6229239,0
+WTW.US,D,20201009,000000,205.896,207.929,205.548,205.697,699476.35236491,0
+WTW.US,D,20201012,000000,205.429,212.045,205.429,211.143,2433000.3674994,0
+WTW.US,D,20201013,000000,210.637,213.146,206.441,206.778,564650.5824569,0
+WTW.US,D,20201014,000000,207.224,211.251,206.441,206.758,455517.0970612,0
+WTW.US,D,20201015,000000,204.278,210.795,204.278,210.736,665969.01627171,0
+WTW.US,D,20201016,000000,211.361,213.345,210.419,210.875,479087.26036893,0
+WTW.US,D,20201019,000000,210.121,211.817,206.322,206.927,947069.92925648,0
+WTW.US,D,20201020,000000,209,209,203.336,203.713,764327.5698696,0
+WTW.US,D,20201021,000000,203.178,207.234,203.128,203.684,370705.84263052,0
+WTW.US,D,20201022,000000,203.534,204.457,202.126,203.872,455032.18480496,0
+WTW.US,D,20201023,000000,204.834,204.834,201.67,204.05,352263.04675577,0
+WTW.US,D,20201026,000000,202.235,202.235,195.837,197.771,750538.31864107,0
+WTW.US,D,20201027,000000,197.345,199.418,194.826,195.014,421909.9557427,0
+WTW.US,D,20201028,000000,191.126,191.83,187.615,188.655,904089.16182869,0
+WTW.US,D,20201029,000000,188.923,188.923,180.68,181.176,1082500.5793178,0
+WTW.US,D,20201030,000000,181.028,182.565,174.481,177.526,1176232.8078764,0
+WTW.US,D,20201102,000000,177.745,179.331,174.451,174.699,855861.05907085,0
+WTW.US,D,20201103,000000,178.577,179.629,175.295,175.601,1378623.6909103,0
+WTW.US,D,20201104,000000,176.009,182.882,174.977,179.242,1809249.9696624,0
+WTW.US,D,20201105,000000,181.146,184.37,180.314,181.642,1031387.1982286,0
+WTW.US,D,20201106,000000,183.398,188.229,180.621,186.939,383523.25307938,0
+WTW.US,D,20201109,000000,193.06,201.799,188.854,190.679,1199408.7909509,0
+WTW.US,D,20201110,000000,191.046,197.285,189.806,196.522,692621.04396061,0
+WTW.US,D,20201111,000000,196.899,199.309,196.135,197.444,1118896.2181431,0
+WTW.US,D,20201112,000000,196.303,198.217,195.292,196.71,516162.38123313,0
+WTW.US,D,20201113,000000,198.257,202.057,196.889,201.184,816743.4595556,0
+WTW.US,D,20201116,000000,204.288,205.182,202.057,204.884,849120.67789568,0
+WTW.US,D,20201117,000000,202.989,207.334,199.765,204.418,1040758.8080707,0
+WTW.US,D,20201118,000000,204.953,205.588,200.103,200.113,692662.37743775,0
+WTW.US,D,20201119,000000,200.103,201.432,197.365,198.931,800958.1038211,0
+WTW.US,D,20201120,000000,197.979,199.289,193.198,193.992,1122081.9202839,0
+WTW.US,D,20201123,000000,194.974,198.971,194.498,198.367,1413182.5103367,0
+WTW.US,D,20201124,000000,199.933,205.964,199.676,203.326,849602.56575116,0
+WTW.US,D,20201125,000000,202.314,204.844,199.795,203.752,710934.79873598,0
+WTW.US,D,20201127,000000,203.009,206.222,202.344,203.862,580442.99512653,0
+WTW.US,D,20201130,000000,205.736,205.736,201.59,202.542,1113976.5262294,0
+WTW.US,D,20201201,000000,206.203,208.435,205.568,208.276,724026.42152101,0
+WTW.US,D,20201202,000000,207.076,210.359,206.004,206.718,752373.1217728,0
+WTW.US,D,20201203,000000,204.962,208.137,204.328,207.026,360398.68481794,0
+WTW.US,D,20201204,000000,206.917,209.963,206.758,208.663,762404.05098203,0
+WTW.US,D,20201207,000000,207.284,210.607,203.237,203.762,762433.28685612,0
+WTW.US,D,20201208,000000,202.096,206.232,201.63,205.132,950465.32318379,0
+WTW.US,D,20201209,000000,205.677,207.195,200.281,201.928,915751.25118471,0
+WTW.US,D,20201210,000000,200.668,202.324,199.963,201.193,921757.71110719,0
+WTW.US,D,20201211,000000,198.883,202.78,198.377,198.843,806583.48924699,0
+WTW.US,D,20201214,000000,200.777,203.009,199.061,200.172,1204293.1981889,0
+WTW.US,D,20201215,000000,201.848,205.756,198.753,204.298,829579.01640906,0
+WTW.US,D,20201216,000000,204.298,208.335,204.298,206.222,1117642.0999585,0
+WTW.US,D,20201217,000000,206.074,209.555,206.074,206.461,2052098.2617512,0
+WTW.US,D,20201218,000000,206.461,206.59,198.227,199.319,2335050.1080051,0
+WTW.US,D,20201221,000000,198.923,202.92,194.656,202.066,2453724.5696858,0
+WTW.US,D,20201222,000000,201.243,205.27,199.547,203.932,2089647.2054021,0
+WTW.US,D,20201223,000000,204.626,206.887,202.364,203.148,1267855.0128334,0
+WTW.US,D,20201224,000000,202.751,206.342,202.721,206.064,302098.31937372,0
+WTW.US,D,20201228,000000,206.342,208.236,202.205,202.295,960395.43903414,0
+WTW.US,D,20201229,000000,203.217,203.932,201.451,202.146,410641.03848634,0
+WTW.US,D,20201230,000000,202.592,204.606,200.509,201.223,709049.58892479,0
+WTW.US,D,20201231,000000,200.866,206.917,200.807,205.668,613783.98917756,0
+WTW.US,D,20210104,000000,205.668,206.669,198.169,198.843,1694367.0984093,0
+WTW.US,D,20210105,000000,199.249,200.341,195.222,197.196,1469982.7730006,0
+WTW.US,D,20210106,000000,198.923,200.321,195.807,198.843,1836095.5590003,0
+WTW.US,D,20210107,000000,198.971,202.066,197.741,200.361,1356601.0126615,0
+WTW.US,D,20210108,000000,201.333,202.176,197.275,198.783,947873.41172681,0
+WTW.US,D,20210111,000000,199.557,199.557,194.408,194.488,893703.36959618,0
+WTW.US,D,20210112,000000,193.754,197.295,192.911,195.182,1101715.6055216,0
+WTW.US,D,20210113,000000,195.004,200.231,194.399,199.399,1176755.0210754,0
+WTW.US,D,20210114,000000,199.666,201.174,196.115,200.609,1075035.3500922,0
+WTW.US,D,20210115,000000,198.733,202.295,198.733,201.719,1003859.102451,0
+WTW.US,D,20210119,000000,202.086,204.17,201.164,203.534,1031639.2316258,0
+WTW.US,D,20210120,000000,203.872,206.044,202.374,205.26,908746.73900927,0
+WTW.US,D,20210121,000000,205.22,207.681,203.475,203.604,951097.42294401,0
+WTW.US,D,20210122,000000,202.78,203.088,200.906,201.58,1169436.9793539,0
+WTW.US,D,20210125,000000,200.301,205.558,200.231,204.328,850143.93348837,0
+WTW.US,D,20210126,000000,205.3,206.5,202.662,205.21,644534.0799052,0
+WTW.US,D,20210127,000000,202.602,205.876,198.723,201.065,1625966.2425383,0
+WTW.US,D,20210128,000000,201.61,204.696,200.965,201.392,1248354.684824,0
+WTW.US,D,20210129,000000,199.795,201.471,197.236,198.109,1273501.5690647,0
+WTW.US,D,20210201,000000,199.071,204.656,198.575,202.513,1164761.2557687,0
+WTW.US,D,20210202,000000,200.807,207.691,200.807,206.094,826089.866058,0
+WTW.US,D,20210203,000000,206.134,206.232,200.648,201.283,769549.70185993,0
+WTW.US,D,20210204,000000,201.005,204.546,199.666,204.308,1491175.7573059,0
+WTW.US,D,20210205,000000,205.498,218.751,204.992,218.582,1494823.1846304,0
+WTW.US,D,20210208,000000,219.286,220.635,215.994,220.328,813632.35930035,0
+WTW.US,D,20210209,000000,219.663,224.365,219.663,223.046,702567.28994838,0
+WTW.US,D,20210210,000000,222.887,225.575,219.733,220.259,608514.47490855,0
+WTW.US,D,20210211,000000,224.315,226.816,222.015,223.036,655530.80109257,0
+WTW.US,D,20210212,000000,223.413,225.883,220.537,221.995,573958.67988292,0
+WTW.US,D,20210216,000000,223.085,224.415,220.933,222.669,656617.56910137,0
+WTW.US,D,20210217,000000,221.557,224.861,221.111,224.415,365848.65499935,0
+WTW.US,D,20210218,000000,222.619,222.659,216.42,217.68,1894549.1607501,0
+WTW.US,D,20210219,000000,219.118,220.586,217.68,219.624,1401004.2565831,0
+WTW.US,D,20210222,000000,220.09,220.655,218.334,219.544,1456021.1309285,0
+WTW.US,D,20210223,000000,219.058,221.439,217.134,220.695,962342.14499424,0
+WTW.US,D,20210224,000000,220.119,223.085,219.395,220.269,1653793.7539918,0
+WTW.US,D,20210225,000000,221.062,222.817,218.086,218.919,1017218.8887706,0
+WTW.US,D,20210226,000000,218.662,219.604,214.584,215.388,1024989.5824737,0
+WTW.US,D,20210301,000000,216.816,222.559,215.994,221.319,906139.70554845,0
+WTW.US,D,20210302,000000,221.895,223.998,219.594,221.697,834364.62655542,0
+WTW.US,D,20210303,000000,220.755,222.679,215.784,217.342,1307406.1097919,0
+WTW.US,D,20210304,000000,218.056,219.971,214.852,216.668,1006305.8426712,0
+WTW.US,D,20210305,000000,218.84,222.947,215.924,222.579,894337.48562358,0
+WTW.US,D,20210308,000000,223.869,225.188,219.525,219.862,628249.69804422,0
+WTW.US,D,20210309,000000,219.862,223.641,219.247,220.983,731215.42214324,0
+WTW.US,D,20210310,000000,222.053,223.591,218.404,218.88,416451.92049258,0
+WTW.US,D,20210311,000000,217.888,219.564,216.004,216.916,757968.26319102,0
+WTW.US,D,20210312,000000,218.036,218.215,216.252,217.452,501127.07688875,0
+WTW.US,D,20210315,000000,216.698,217.6,213.93,216.072,447369.36139598,0
+WTW.US,D,20210316,000000,214.158,217.521,212.879,216.816,1283052.6266856,0
+WTW.US,D,20210317,000000,216.718,217.57,215.11,216.4,739168.58802582,0
+WTW.US,D,20210318,000000,216.36,217.709,214.297,215.864,1139584.1275202,0
+WTW.US,D,20210319,000000,215.736,216.33,213.265,214.754,1361792.9006442,0
+WTW.US,D,20210322,000000,214.754,216.688,214.555,215.546,1482453.385495,0
+WTW.US,D,20210323,000000,216.162,218.344,215.031,216.212,1170036.8188392,0
+WTW.US,D,20210324,000000,215.984,220.05,215.07,218.414,1101339.571693,0
+WTW.US,D,20210325,000000,219.128,219.961,216.252,219.147,1339309.5053453,0
+WTW.US,D,20210326,000000,220.139,224.286,217.808,223.909,1260038.953119,0
+WTW.US,D,20210329,000000,223.78,229.95,221.796,229.008,1315055.8274643,0
+WTW.US,D,20210330,000000,228.124,231.18,226.052,227.47,894703.43811633,0
+WTW.US,D,20210331,000000,227.014,227.4,223.72,224.117,1093357.1699363,0
+WTW.US,D,20210401,000000,223.919,229.494,223.899,228.71,692478.89712458,0
+WTW.US,D,20210405,000000,229.166,230.902,229.146,230.733,572175.29156422,0
+WTW.US,D,20210406,000000,230.456,231.963,230.208,231.835,842150.44226225,0
+WTW.US,D,20210407,000000,232.419,233.877,230.089,232.875,366858.8048554,0
+WTW.US,D,20210408,000000,232.151,235.316,231.418,232.122,817510.64921673,0
+WTW.US,D,20210409,000000,232.707,235.029,231.825,234.969,607999.31864464,0
+WTW.US,D,20210412,000000,234.741,239.502,234.245,238.878,1457309.5256551,0
+WTW.US,D,20210413,000000,236.169,239.879,236.169,236.814,1000115.9024355,0
+WTW.US,D,20210414,000000,236.774,237.637,230.346,231.775,843437.82885523,0
+WTW.US,D,20210415,000000,231.537,234.572,231.537,233.025,744163.88995866,0
+WTW.US,D,20210416,000000,237.141,237.141,232.221,235.385,957337.7698591,0
+WTW.US,D,20210419,000000,234.909,235.931,233.045,233.055,1212404.641045,0
+WTW.US,D,20210420,000000,233.075,234.245,231.309,232.281,1175622.8870551,0
+WTW.US,D,20210421,000000,232.509,234.473,230.138,230.823,753650.4270299,0
+WTW.US,D,20210422,000000,229.712,230.118,227.608,228.274,717266.88580766,0
+WTW.US,D,20210423,000000,228.114,229.354,227.668,228.026,931836.0225951,0
+WTW.US,D,20210426,000000,228.918,229.751,226.19,226.478,1035210.0407976,0
+WTW.US,D,20210427,000000,225.198,232.549,225.198,231.319,1710551.675045,0
+WTW.US,D,20210428,000000,230.951,241.406,229.88,240.752,1888805.8236942,0
+WTW.US,D,20210429,000000,239.442,243.113,238.104,242.944,792527.08261741,0
+WTW.US,D,20210430,000000,242.488,259.093,242.458,253.459,2099488.6054966,0
+WTW.US,D,20210503,000000,253.895,256.851,252.1,255.551,634919.50986817,0
+WTW.US,D,20210504,000000,254.976,257.893,254.401,257.287,685427.00267044,0
+WTW.US,D,20210505,000000,257.237,259.152,255.949,257.684,538450.19861582,0
+WTW.US,D,20210506,000000,259.608,262.336,257.495,260.948,771798.8478967,0
+WTW.US,D,20210507,000000,259.896,266.095,259.896,264.439,1098189.1542277,0
+WTW.US,D,20210510,000000,266.195,266.195,262.436,263.268,864345.51135476,0
+WTW.US,D,20210511,000000,262.763,263.675,258.617,258.745,758613.4686879,0
+WTW.US,D,20210512,000000,256.435,261.256,255.185,255.739,1730462.3134251,0
+WTW.US,D,20210513,000000,256.732,259.301,254.689,257.645,775411.9986792,0
+WTW.US,D,20210514,000000,258.696,260.948,258.051,259.331,901575.88479165,0
+WTW.US,D,20210517,000000,258.874,261.206,258.874,260.442,856889.35533149,0
+WTW.US,D,20210518,000000,262.148,262.604,258.17,258.17,783067.76515305,0
+WTW.US,D,20210519,000000,256.385,257.139,252.933,256.405,846294.87944608,0
+WTW.US,D,20210520,000000,256.533,260.452,256.533,258.755,1011176.136039,0
+WTW.US,D,20210521,000000,257.991,260.055,256.921,257.317,1309980.8829779,0
+WTW.US,D,20210524,000000,258.19,259.698,257.407,257.426,773434.04057784,0
+WTW.US,D,20210525,000000,257.446,257.982,255.739,256.137,1421296.9775935,0
+WTW.US,D,20210526,000000,249.699,257.129,249.699,254.629,871069.76239251,0
+WTW.US,D,20210527,000000,255.799,258.418,253.042,256.245,1606623.1833687,0
+WTW.US,D,20210528,000000,257.476,257.655,255.531,256.613,978624.51058804,0
+WTW.US,D,20210601,000000,258.468,259.222,253.637,255.045,1259587.3092711,0
+WTW.US,D,20210602,000000,257.009,257.674,253.538,253.905,1218118.7422266,0
+WTW.US,D,20210603,000000,253.746,256.751,253.052,254.024,1063700.9041526,0
+WTW.US,D,20210604,000000,253.796,256.087,251.216,255.006,1199427.945489,0
+WTW.US,D,20210607,000000,256.207,256.207,251.722,252.318,709142.33721497,0
+WTW.US,D,20210608,000000,251.712,251.712,247.755,249.947,990888.45569663,0
+WTW.US,D,20210609,000000,249.49,250.988,248.28,249.888,689322.43085784,0
+WTW.US,D,20210610,000000,251.078,254.777,250.136,252.824,558680.41534363,0
+WTW.US,D,20210611,000000,252.784,255.035,251.634,252.814,768841.99208054,0
+WTW.US,D,20210614,000000,253.022,253.052,249.58,251.455,1014802.3925581,0
+WTW.US,D,20210615,000000,251.177,253.815,249.966,250.949,1120334.8247744,0
+WTW.US,D,20210616,000000,251.128,251.415,230.098,232.837,3372780.4827748,0
+WTW.US,D,20210617,000000,235.048,236.248,227.232,227.966,3354766.1436754,0
+WTW.US,D,20210618,000000,226.438,226.438,220.308,221.111,2058942.480686,0
+WTW.US,D,20210621,000000,222.233,226.3,220.883,225.992,1367809.4419025,0
+WTW.US,D,20210622,000000,224.554,227.856,224.554,226.22,1409047.1463551,0
+WTW.US,D,20210623,000000,225.05,227.55,225.05,225.962,1053684.0888136,0
+WTW.US,D,20210624,000000,225.823,229.454,225.704,228.313,1153886.5187455,0
+WTW.US,D,20210625,000000,227.638,232.37,227.638,231.209,867902.20665628,0
+WTW.US,D,20210628,000000,230.505,230.882,226.418,227.172,565289.73915225,0
+WTW.US,D,20210629,000000,227.34,230.009,227.34,227.966,619724.92041676,0
+WTW.US,D,20210630,000000,227.866,228.789,225.308,225.833,714312.04625869,0
+WTW.US,D,20210701,000000,226.062,229.305,225.912,226.806,417225.15895524,0
+WTW.US,D,20210702,000000,226.23,229.464,226.23,227.49,479678.026652,0
+WTW.US,D,20210706,000000,226.636,227.618,224.692,225.764,1284750.3236493,0
+WTW.US,D,20210707,000000,226.329,227.817,225.159,226.577,619182.54454594,0
+WTW.US,D,20210708,000000,225.05,226.508,219.346,220.07,1868856.8762377,0
+WTW.US,D,20210709,000000,222.977,226.19,221.925,224.067,714773.77144238,0
+WTW.US,D,20210712,000000,222.044,223.333,219.783,221.081,733639.98342446,0
+WTW.US,D,20210713,000000,221.627,222.341,219.326,219.921,973826.80283863,0
+WTW.US,D,20210714,000000,219.921,219.921,217.204,218.989,778798.31940421,0
+WTW.US,D,20210715,000000,218.602,220.923,217.462,217.878,897307.44717638,0
+WTW.US,D,20210716,000000,218.255,220.397,217.164,218.324,619018.21877096,0
+WTW.US,D,20210719,000000,216.182,216.182,209.486,212.165,865815.37012733,0
+WTW.US,D,20210720,000000,213.067,217.402,213.067,215.706,556672.21323461,0
+WTW.US,D,20210721,000000,216.43,226.934,215.924,220.537,2551526.6335426,0
+WTW.US,D,20210722,000000,220.863,223.115,220.149,222.223,721638.15304899,0
+WTW.US,D,20210723,000000,223.353,223.849,221.915,222.292,323227.79126279,0
+WTW.US,D,20210726,000000,211.093,211.867,200.291,202.324,7363184.9355672,0
+WTW.US,D,20210727,000000,201.898,206.382,199.309,202.255,5397994.8461116,0
+WTW.US,D,20210728,000000,205.23,205.786,196.145,197.94,5165299.4673963,0
+WTW.US,D,20210729,000000,200.807,202.354,197.305,199.865,4350505.7382016,0
+WTW.US,D,20210730,000000,201.293,202.84,198.297,202.334,2507508.4966519,0
+WTW.US,D,20210802,000000,204.11,204.616,199.329,200.251,1646604.7533695,0
+WTW.US,D,20210803,000000,203.485,210.607,201.571,209.069,2575970.848672,0
+WTW.US,D,20210804,000000,209.129,210.101,203.376,207.344,2317106.3382568,0
+WTW.US,D,20210805,000000,207.036,213.563,207.036,213.553,2874613.286103,0
+WTW.US,D,20210806,000000,213.573,215.18,210.201,212.055,2060203.6558056,0
+WTW.US,D,20210809,000000,212.601,214.664,210.449,213.88,2410609.7204907,0
+WTW.US,D,20210810,000000,214.773,215.804,212.174,214.108,1337777.1422901,0
+WTW.US,D,20210811,000000,214.902,218.761,214.069,218.017,1869126.0479059,0
+WTW.US,D,20210812,000000,218.969,218.969,216.112,217.253,1464827.1778272,0
+WTW.US,D,20210813,000000,218.751,219.425,215.19,215.26,1563547.6513835,0
+WTW.US,D,20210816,000000,214.724,215.546,212.73,214.803,2086352.6248336,0
+WTW.US,D,20210817,000000,214.287,214.694,210.993,212.095,2032395.2988903,0
+WTW.US,D,20210818,000000,211.173,213.93,210.021,210.221,2211889.4518539,0
+WTW.US,D,20210819,000000,208.494,211.827,208.365,210.419,2334042.9825498,0
+WTW.US,D,20210820,000000,209.545,215.686,208.713,214.773,1961338.0110126,0
+WTW.US,D,20210823,000000,215.596,217.521,213.265,213.87,2258408.7681786,0
+WTW.US,D,20210824,000000,214.852,214.872,210.507,212.432,2492316.9316012,0
+WTW.US,D,20210825,000000,212.383,214.545,209.983,212.442,1978307.9237139,0
+WTW.US,D,20210826,000000,211.827,213.781,209.793,210.845,1338440.4941916,0
+WTW.US,D,20210827,000000,210.855,216.252,210.111,215.318,1529829.6153702,0
+WTW.US,D,20210830,000000,215.576,215.884,211.331,211.797,867646.14072471,0
+WTW.US,D,20210831,000000,211.679,218.036,211.361,216.708,2065620.3575786,0
+WTW.US,D,20210901,000000,217.6,220.139,215.954,219.633,1793766.045871,0
+WTW.US,D,20210902,000000,220.169,226.27,219.852,225.873,3013405.0535496,0
+WTW.US,D,20210903,000000,225.863,226.806,222.739,224.375,2019195.8058113,0
+WTW.US,D,20210907,000000,225.178,225.178,220.983,222.967,1192523.2385388,0
+WTW.US,D,20210908,000000,221.767,223.383,218.532,221.835,1551441.9832484,0
+WTW.US,D,20210909,000000,226.806,233.819,226.806,231.705,3963588.0993286,0
+WTW.US,D,20210910,000000,232.707,234.83,229.801,232.251,2043059.3359934,0
+WTW.US,D,20210913,000000,233.361,233.927,230.416,232.122,2480766.7450736,0
+WTW.US,D,20210914,000000,233.193,233.253,229.751,230.019,2501000.9943358,0
+WTW.US,D,20210915,000000,230.396,234.403,228.303,232.449,2050302.7758294,0
+WTW.US,D,20210916,000000,231.815,232.529,229.761,229.801,2042479.6591798,0
+WTW.US,D,20210917,000000,228.164,229.751,224.96,226.091,3429421.4603318,0
+WTW.US,D,20210920,000000,221.707,224.107,219.435,222.679,2190404.1088079,0
+WTW.US,D,20210921,000000,224.454,225.912,221.825,224.742,3165776.3804383,0
+WTW.US,D,20210922,000000,226.339,229.632,224.067,226.746,2076450.7367238,0
+WTW.US,D,20210923,000000,228.77,230.833,227.856,229.206,3057044.132211,0
+WTW.US,D,20210924,000000,228.114,230.723,227.45,229.583,2285117.2513485,0
+WTW.US,D,20210927,000000,230.208,230.208,224.732,227.38,2303159.8181884,0
+WTW.US,D,20210928,000000,225.784,227.51,222.719,223.869,3030632.0403162,0
+WTW.US,D,20210929,000000,220.933,226.924,220.933,225.615,1389528.6719411,0
+WTW.US,D,20210930,000000,226.607,232.519,223.978,229.037,3126948.1152631,0
+WTW.US,D,20211001,000000,229.414,239.83,228.948,237.38,2556035.0069521,0
+WTW.US,D,20211004,000000,237.558,238.52,232.569,233.907,2806154.9666173,0
+WTW.US,D,20211005,000000,234.145,240.762,234.057,239.492,1380843.601073,0
+WTW.US,D,20211006,000000,237.37,240.722,233.789,237.776,1098503.6919075,0
+WTW.US,D,20211007,000000,239.631,241.02,237.112,237.944,1755715.0516927,0
+WTW.US,D,20211008,000000,239.334,239.74,236.794,239.314,1429216.8750677,0
+WTW.US,D,20211011,000000,239.582,240.871,236.943,239.096,899126.1201707,0
+WTW.US,D,20211012,000000,239.472,240.603,237.766,238.342,681321.88269658,0
+WTW.US,D,20211013,000000,238.61,241.01,236.308,240.355,985075.55742321,0
+WTW.US,D,20211014,000000,241.526,244.927,241.367,244.501,1119757.164228,0
+WTW.US,D,20211015,000000,245.87,246.019,242.091,243.271,801079.07985178,0
+WTW.US,D,20211018,000000,242.021,242.765,240.414,241.297,812077.81730632,0
+WTW.US,D,20211019,000000,242.369,244.889,242.369,244.451,891206.22269656,0
+WTW.US,D,20211020,000000,242.18,243.727,239.859,240.544,1543504.9475032,0
+WTW.US,D,20211021,000000,239.879,244.353,237.657,243.231,1029684.460597,0
+WTW.US,D,20211022,000000,244.075,245.473,242.339,244.115,754415.60042384,0
+WTW.US,D,20211025,000000,244.809,245.543,240.881,241.208,1031503.1335913,0
+WTW.US,D,20211026,000000,241.317,242.031,239.552,240.414,1017410.4341526,0
+WTW.US,D,20211027,000000,239.68,241.387,236.02,236.715,1240645.4872699,0
+WTW.US,D,20211028,000000,236.715,245.771,236.665,244.869,3001057.4333531,0
+WTW.US,D,20211029,000000,243.351,245.146,236.169,238.718,2322813.3825034,0
+WTW.US,D,20211101,000000,238.668,241.178,230.059,234.115,1791810.2667085,0
+WTW.US,D,20211102,000000,235.019,236.1,231.775,233.541,820324.35006325,0
+WTW.US,D,20211103,000000,233.729,233.729,230.009,231.388,1241637.4907213,0
+WTW.US,D,20211104,000000,230.535,232.112,226.736,227.648,733280.07973323,0
+WTW.US,D,20211105,000000,227.808,230.505,225.426,227.896,920172.9251055,0
+WTW.US,D,20211108,000000,228.154,230.416,227.46,229.275,1825259.1310536,0
+WTW.US,D,20211109,000000,228.036,230.237,226.428,229.95,2061028.3090813,0
+WTW.US,D,20211110,000000,230.713,233.361,227.282,227.936,1196039.6084968,0
+WTW.US,D,20211111,000000,228.104,228.59,225.04,226.914,558725.78135513,0
+WTW.US,D,20211112,000000,228.104,228.502,226.012,227.51,606838.95688385,0
+WTW.US,D,20211115,000000,227.51,228.472,224.94,225.982,1034701.9414688,0
+WTW.US,D,20211116,000000,226.568,229.166,225.724,227.33,880374.83541776,0
+WTW.US,D,20211117,000000,226.458,228.184,225.734,226.32,815435.91029084,0
+WTW.US,D,20211118,000000,227.738,229.126,223.74,225.069,880776.07258613,0
+WTW.US,D,20211119,000000,224.444,229.811,222.053,229.374,1400783.4753272,0
+WTW.US,D,20211122,000000,227.41,233.193,227.162,230.009,1015294.3617495,0
+WTW.US,D,20211123,000000,231.17,233.361,228.352,231.636,1242937.983051,0
+WTW.US,D,20211124,000000,231.497,233.303,229.364,232.657,677661.3496354,0
+WTW.US,D,20211126,000000,224.752,229.136,224.494,225.615,887740.25941803,0
+WTW.US,D,20211129,000000,226.874,228.422,223.641,227.004,1562095.9390155,0
+WTW.US,D,20211130,000000,223.919,227.41,221.767,222.511,1289895.8374869,0
+WTW.US,D,20211201,000000,224.643,227.698,222.937,223.661,2426469.6781107,0
+WTW.US,D,20211202,000000,223.829,229.216,223.185,228.551,1283008.2688078,0
+WTW.US,D,20211203,000000,229.979,230.485,225.198,227.44,1605087.7959128,0
+WTW.US,D,20211206,000000,228.581,231.715,227.668,229.077,1264770.1240515,0
+WTW.US,D,20211207,000000,230.237,232.271,227.182,228.194,1832691.0918707,0
+WTW.US,D,20211208,000000,229.295,231.963,227.966,231.537,1786683.9074092,0
+WTW.US,D,20211209,000000,231.249,231.249,227.846,228.928,1038623.5811295,0
+WTW.US,D,20211210,000000,231.427,231.427,227.41,230.337,892936.17993505,0
+WTW.US,D,20211213,000000,230.545,231.299,228.134,228.522,897986.92921528,0
+WTW.US,D,20211214,000000,227.698,229.454,225.962,228.75,2106655.4271799,0
+WTW.US,D,20211215,000000,228.036,231.378,225.06,231.189,1433955.1029353,0
+WTW.US,D,20211216,000000,231.189,233.381,228.412,229.732,1541651.9979668,0
+WTW.US,D,20211217,000000,229.573,232.419,227.083,229.454,2831181.882961,0
+WTW.US,D,20211220,000000,228.026,229.305,225.625,228.532,2540679.1161264,0
+WTW.US,D,20211221,000000,231.011,234.909,228.66,232.777,1648382.0928868,0
+WTW.US,D,20211222,000000,232.569,235.177,230.287,233.511,1507969.2466292,0
+WTW.US,D,20211223,000000,233.689,235.594,232.509,232.985,856851.04625512,0
+WTW.US,D,20211227,000000,233.123,235.594,231.805,235.544,1104643.2254637,0
+WTW.US,D,20211228,000000,235.653,236.962,235.019,235.207,924384.90723978,0
+WTW.US,D,20211229,000000,234.81,236.268,232.191,234.919,589015.15503266,0
+WTW.US,D,20211230,000000,235.584,236.844,234.245,234.413,685159.8472694,0
+WTW.US,D,20211231,000000,234.919,236.417,234.215,234.781,452705.41248185,0
+WTW.US,D,20220103,000000,234.572,235.227,231.527,232.885,858416.67771863,0
+WTW.US,D,20220104,000000,229.96,236.834,229.96,235.951,963139.57866304,0
+WTW.US,D,20220105,000000,236.695,236.913,233.541,234.305,1082812.0925968,0
+WTW.US,D,20220106,000000,233.659,235.385,231.547,231.665,1141136.6532472,0
+WTW.US,D,20220107,000000,230.386,232.817,228.62,228.918,1247755.8534722,0
+WTW.US,D,20220110,000000,226.17,233.253,223.819,229.97,1137377.3230942,0
+WTW.US,D,20220111,000000,230.138,232.003,226.28,231.289,1210006.291237,0
+WTW.US,D,20220112,000000,231.665,232.321,229.831,231.1,822788.22855445,0
+WTW.US,D,20220113,000000,231.755,232.341,227.41,228.571,964302.96482459,0
+WTW.US,D,20220114,000000,227.718,230.703,221.271,226.508,1695343.979857,0
+WTW.US,D,20220118,000000,225.784,226.676,219.267,224.563,1445796.6400701,0
+WTW.US,D,20220119,000000,224.444,228.036,222.341,223.978,1373977.2031992,0
+WTW.US,D,20220120,000000,227.45,228.76,223.978,225.635,1010934.1839776,0
+WTW.US,D,20220121,000000,226.448,228.988,222.153,223.065,1111886.6652998,0
+WTW.US,D,20220124,000000,221.687,229.444,218.671,228.204,1847075.1419167,0
+WTW.US,D,20220125,000000,223.581,230.376,219.633,224.067,1479683.0343927,0
+WTW.US,D,20220126,000000,224.643,230.376,221.091,222.977,1386924.662881,0
+WTW.US,D,20220127,000000,225.089,225.426,218.354,220.447,1215872.6205907,0
+WTW.US,D,20220128,000000,220.447,228.72,218.265,228.452,764927.40935497,0
+WTW.US,D,20220131,000000,226.14,232.053,226.081,231.289,882772.17709208,0
+WTW.US,D,20220201,000000,230.535,233.997,229.067,233.411,737716.87565784,0
+WTW.US,D,20220202,000000,233.163,235.891,231.825,235.147,1159023.9675144,0
+WTW.US,D,20220203,000000,234.255,235.534,230.565,231.656,1044315.5033723,0
+WTW.US,D,20220204,000000,230.545,237.598,230.545,235.147,816316.01091392,0
+WTW.US,D,20220207,000000,235.286,236.149,232.807,233.213,1110672.8724587,0
+WTW.US,D,20220208,000000,223.125,226.498,214.525,222.569,2059903.2319962,0
+WTW.US,D,20220209,000000,222.421,228.104,221.281,226.012,1867305.3586445,0
+WTW.US,D,20220210,000000,223.135,227.986,222.927,223.998,1276464.4736823,0
+WTW.US,D,20220211,000000,223.701,225.922,218.255,218.662,1478266.6067004,0
+WTW.US,D,20220214,000000,218.324,219.723,214.813,216.36,1439308.2922922,0
+WTW.US,D,20220215,000000,217.412,221.885,217.362,219.624,1194792.5472474,0
+WTW.US,D,20220216,000000,219.356,223.929,217.788,223.215,1328181.7267913,0
+WTW.US,D,20220217,000000,221.3,223.294,218.265,220.625,994705.24946408,0
+WTW.US,D,20220218,000000,219.941,224.177,218.9,223.036,1084463.4154154,0
+WTW.US,D,20220222,000000,222.778,223.849,219.118,220.655,2061321.6759557,0
+WTW.US,D,20220223,000000,221.221,223.581,214.336,214.346,871877.27739719,0
+WTW.US,D,20220224,000000,211.153,218.017,209.803,217.302,856357.06079657,0
+WTW.US,D,20220225,000000,217.769,223.006,217.462,221.081,1181184.7600649,0
+WTW.US,D,20220228,000000,216.757,221.291,216.32,219.763,1683597.2072795,0
+WTW.US,D,20220301,000000,219.763,221.737,215.2,216.43,1174885.9414017,0
+WTW.US,D,20220302,000000,217.67,222.123,216.976,221.329,963225.27001809,0
+WTW.US,D,20220303,000000,222.579,224.653,219.544,222.173,1165148.3790668,0
+WTW.US,D,20220304,000000,220.199,221.539,217.878,219.703,873760.4709412,0
+WTW.US,D,20220307,000000,217.798,218.344,212.839,215.17,1597754.6321873,0
+WTW.US,D,20220308,000000,214.793,217.918,211.499,215.002,1623750.3649099,0
+WTW.US,D,20220309,000000,219.515,225.536,217.501,222.491,1165115.1106584,0
+WTW.US,D,20220310,000000,219.118,222.977,218.711,221.955,941381.0314145,0
+WTW.US,D,20220311,000000,223.433,225.02,217.858,218.215,1233849.6587474,0
+WTW.US,D,20220314,000000,220.665,221.529,217.084,217.59,900828.8578023,0
+WTW.US,D,20220315,000000,220.159,226.398,219.257,225.952,880427.25836438,0
+WTW.US,D,20220316,000000,226.29,228.77,224.514,227.836,999547.31509141,0
+WTW.US,D,20220317,000000,228.294,230.614,226.806,230.208,845931.95135409,0
+WTW.US,D,20220318,000000,230.297,233.521,226.776,233.303,1515659.2896451,0
+WTW.US,D,20220321,000000,232.132,234.295,227.092,228.71,882787.29909592,0
+WTW.US,D,20220322,000000,229.265,232.439,225.922,231.705,827420.6023953,0
+WTW.US,D,20220323,000000,230.178,231.835,228.362,229.285,501003.07645733,0
+WTW.US,D,20220324,000000,229.9,233.521,229.126,232.013,779354.80914526,0
+WTW.US,D,20220325,000000,232.191,235.663,231.219,235.276,488369.14632163,0
+WTW.US,D,20220328,000000,234.869,238.728,234.869,238.104,755604.18992512,0
+WTW.US,D,20220329,000000,237.25,241.942,237.25,240.613,554666.02739276,0
+WTW.US,D,20220330,000000,240.94,240.94,233.629,238.074,626037.85295024,0
+WTW.US,D,20220331,000000,238.648,239.682,233.977,234.314,886939.80134846,0
+WTW.US,D,20220401,000000,234.969,236.722,234.117,235.544,466766.85977938,0
+WTW.US,D,20220404,000000,235.544,237.36,233.639,236.387,478810.02363199,0
+WTW.US,D,20220405,000000,235.346,241.079,233.644,237.528,930199.82178037,0
+WTW.US,D,20220406,000000,236.626,240.271,234.751,237.518,789035.91599916,0
+WTW.US,D,20220407,000000,236.903,239.229,234.81,238.47,546455.78744502,0
+WTW.US,D,20220408,000000,237.478,240.286,234.235,239.106,629199.35988494,0
+WTW.US,D,20220411,000000,237.756,239.056,235.708,236.358,539397.84418936,0
+WTW.US,D,20220412,000000,237.151,239.056,229.97,230.585,731005.73035675,0
+WTW.US,D,20220413,000000,229.712,232.191,227.886,231.993,748178.27790952,0
+WTW.US,D,20220414,000000,232.201,234.275,230.991,232.261,396099.71960052,0
+WTW.US,D,20220418,000000,231.081,233.759,230.337,231.329,279533.26525408,0
+WTW.US,D,20220419,000000,231.279,234.195,230.991,233.303,707896.28409913,0
+WTW.US,D,20220420,000000,234.86,238.322,234.578,237.944,918480.26880979,0
+WTW.US,D,20220421,000000,239.046,242.16,239.046,240.772,789069.18440759,0
+WTW.US,D,20220422,000000,239.572,240.514,235.157,235.475,957936.60121089,0
+WTW.US,D,20220425,000000,235.227,240.623,231.656,239.116,1227154.6435837,0
+WTW.US,D,20220426,000000,237.429,238.322,232.837,233.263,1104067.5811845,0
+WTW.US,D,20220427,000000,233.263,234.929,229.92,231.061,1555540.0462871,0
+WTW.US,D,20220428,000000,240.633,240.633,220.804,227.054,1495524.8456082,0
+WTW.US,D,20220429,000000,226.27,226.27,212.412,213.127,1433586.1260418,0
+WTW.US,D,20220502,000000,212.095,214.287,205.856,209.773,1395791.1977951,0
+WTW.US,D,20220503,000000,211.351,216.41,208.772,212.263,928566.6453664,0
+WTW.US,D,20220504,000000,211.589,218.86,209.863,218.374,617818.53980021,0
+WTW.US,D,20220505,000000,215.566,217.749,211.897,214.386,749409.20902153,0
+WTW.US,D,20220506,000000,213.047,213.047,208.544,210.785,630277.05469144,0
+WTW.US,D,20220509,000000,210.459,210.825,205.325,206.094,749850.77153346,0
+WTW.US,D,20220510,000000,207.592,208.325,201.739,204.686,834690.25370462,0
+WTW.US,D,20220511,000000,204.01,208.931,199.527,200.013,595489.38894037,0
+WTW.US,D,20220512,000000,199.477,201.63,195.703,199.735,826440.69654691,0
+WTW.US,D,20220513,000000,202.027,205.846,200.123,204.17,825561.60405743,0
+WTW.US,D,20220516,000000,203.772,204.268,200.965,202.602,446348.12207045,0
+WTW.US,D,20220517,000000,204.676,207.155,202.602,205.538,389563.98954388,0
+WTW.US,D,20220518,000000,203.812,204.506,200.336,201.283,792416.18792263,0
+WTW.US,D,20220519,000000,200.083,201.779,197.395,198.693,602224.7294476,0
+WTW.US,D,20220520,000000,199.953,201.541,191.433,196.879,884790.46053699,0
+WTW.US,D,20220523,000000,198.813,203.346,196.661,202.384,696852.18063308,0
+WTW.US,D,20220524,000000,201.571,202.81,198.545,201.531,702243.67906635,0
+WTW.US,D,20220525,000000,201.928,203.108,198.873,200.449,915966.99177273,0
+WTW.US,D,20220526,000000,200.847,207.691,200.847,206.431,622713.02837416,0
+WTW.US,D,20220527,000000,206.897,213.146,206.897,213.107,535956.07611696,0
+WTW.US,D,20220531,000000,210.726,211.679,208.068,209.367,963169.8226707,0
+WTW.US,D,20220601,000000,208.971,210.597,203.654,206.788,641024.76688235,0
+WTW.US,D,20220602,000000,206.947,212.075,205.201,211.927,619178.51201159,0
+WTW.US,D,20220603,000000,209.933,210.264,204.676,204.962,475172.67764335,0
+WTW.US,D,20220606,000000,206.57,209.02,204.496,206.59,543140.03607124,0
+WTW.US,D,20220607,000000,205.766,209.725,204.01,208.147,488473.99221488,0
+WTW.US,D,20220608,000000,207.631,208.276,204.388,204.734,537777.77351204,0
+WTW.US,D,20220609,000000,204.696,204.744,200.41,200.549,461654.61435023,0
+WTW.US,D,20220610,000000,198.079,199.329,195.582,197.891,631213.61079549,0
+WTW.US,D,20220613,000000,193.972,198.287,191.978,193.635,858827.99622288,0
+WTW.US,D,20220614,000000,194.24,196.353,192.266,193.298,549492.28581469,0
+WTW.US,D,20220615,000000,195.55,196.621,189.301,193.238,898113.95404748,0
+WTW.US,D,20220616,000000,190.461,190.461,186.374,189.291,1095891.6177788,0
+WTW.US,D,20220617,000000,191.393,193.511,188.983,192.366,3415439.6555878,0
+WTW.US,D,20220621,000000,195.639,196.115,191.136,194.617,1113755.7449735,0
+WTW.US,D,20220622,000000,192.147,197.295,192.147,195.668,1080558.9140256,0
+WTW.US,D,20220623,000000,196.978,197.137,194.225,196.283,446406.59381861,0
+WTW.US,D,20220624,000000,198.247,203.952,198.049,203.296,1606618.1427007,0
+WTW.US,D,20220627,000000,203.078,204.641,201.928,203.038,720022.11490604,0
+WTW.US,D,20220628,000000,203.406,206.48,196.968,197.365,762725.64559689,0
+WTW.US,D,20220629,000000,198.062,199.735,195.881,199.078,490864.33252742,0
+WTW.US,D,20220630,000000,197.464,198.62,195.741,196.608,526440.32287165,0
+WTW.US,D,20220701,000000,196.518,199.008,195.681,198.65,586630.86253913,0
+WTW.US,D,20220705,000000,196.897,200.323,195.422,200.024,388282.79412128,0
+WTW.US,D,20220706,000000,200.562,203.839,199.098,201.329,575488.70532619,0
+WTW.US,D,20220707,000000,203.6,203.944,199.113,200.512,860491.19176578,0
+WTW.US,D,20220708,000000,200.403,203.51,198.797,200.472,666929.09049824,0
+WTW.US,D,20220711,000000,198.321,200.522,197.703,198.45,442800.85331903,0
+WTW.US,D,20220712,000000,198.191,200.293,195.652,196.06,520123.28798394,0
+WTW.US,D,20220713,000000,193.341,195.472,192.255,192.952,497807.85021391,0
+WTW.US,D,20220714,000000,190.084,192.564,188.241,192.474,619420.8115907,0
+WTW.US,D,20220715,000000,195.552,196.877,193.913,194.128,592029.25678439,0
+WTW.US,D,20220718,000000,194.725,196.887,190.303,190.881,377563.31200176,0
+WTW.US,D,20220719,000000,194.187,197.873,192.584,197.683,561295.45640574,0
+WTW.US,D,20220720,000000,198.142,200.731,196.737,199.048,626855.274932,0
+WTW.US,D,20220721,000000,199.506,201.867,198.61,201.11,360099.1000069,0
+WTW.US,D,20220722,000000,202.554,202.923,199.551,201.379,506073.60803821,0
+WTW.US,D,20220725,000000,201.847,204.138,199.417,200.781,628021.89834896,0
+WTW.US,D,20220726,000000,200.771,201.727,199.086,199.974,526360.00456411,0
+WTW.US,D,20220727,000000,200.313,203.022,199.277,202.385,579088.97346149,0
+WTW.US,D,20220728,000000,199.088,204.138,196.687,203.819,953775.88607462,0
+WTW.US,D,20220729,000000,203.46,208.67,203.441,206.12,925107.27017849,0
+WTW.US,D,20220801,000000,203.56,205.423,202.659,203.012,805722.13785698,0
+WTW.US,D,20220802,000000,203.221,207.425,201.986,204.706,702599.45485382,0
+WTW.US,D,20220803,000000,204.984,207.943,204.925,207.494,463489.84536146,0
+WTW.US,D,20220804,000000,208.092,209.317,206.957,209.257,466046.97947764,0
+WTW.US,D,20220805,000000,207.903,210.074,207.539,207.982,374508.20437886,0
+WTW.US,D,20220808,000000,209.666,211.568,208.152,209.845,548962.58028359,0
+WTW.US,D,20220809,000000,210.253,212.036,208.142,210.522,601558.01999469,0
+WTW.US,D,20220810,000000,213.939,214.706,212.315,214.516,522378.22446801,0
+WTW.US,D,20220811,000000,215.134,216.653,211.538,215.592,622958.83303766,0
+WTW.US,D,20220812,000000,217.475,218.949,215.433,218.929,389953.41491803,0
+WTW.US,D,20220815,000000,218.491,219.955,215.752,218.939,528946.25406677,0
+WTW.US,D,20220816,000000,218.819,220.12,217.355,218.59,439147.37430499,0
+WTW.US,D,20220817,000000,216.817,219.128,216.09,218.202,360362.14246408,0
+WTW.US,D,20220818,000000,218.999,220.054,217.166,219.895,323120.55121733,0
+WTW.US,D,20220819,000000,219.825,220.552,215.393,215.403,461439.72056161,0
+WTW.US,D,20220822,000000,213.789,213.919,210.562,210.781,625136.46315073,0
+WTW.US,D,20220823,000000,210.074,210.946,207.963,208.112,275433.56407552,0
+WTW.US,D,20220824,000000,207.664,209.447,206.837,208.909,380423.64772889,0
+WTW.US,D,20220825,000000,209.437,212.345,208.406,212.216,292510.24023651,0
+WTW.US,D,20220826,000000,212.674,212.674,206.887,206.986,903245.63084604,0
+WTW.US,D,20220829,000000,206.508,207.684,204.088,205.572,488091.34295974,0
+WTW.US,D,20220830,000000,206.379,206.379,203.271,205.482,434333.29574705,0
+WTW.US,D,20220831,000000,206.508,207.763,204.596,206.01,1112853.3220016,0
+WTW.US,D,20220901,000000,205.443,206.419,202.644,206.269,484911.74196016,0
+WTW.US,D,20220902,000000,207.534,209.626,203.49,203.939,659360.09399182,0
+WTW.US,D,20220906,000000,204.168,206,202.136,204.108,467267.81775219,0
+WTW.US,D,20220907,000000,205.453,209.526,204.427,209.417,438478.72439475,0
+WTW.US,D,20220908,000000,207.684,210.991,206.678,210.403,440865.18210742,0
+WTW.US,D,20220909,000000,211.14,213.496,210.211,212.953,306340.04881537,0
+WTW.US,D,20220912,000000,213.022,215.154,212.823,214.188,532258.38027379,0
+WTW.US,D,20220913,000000,210.084,211.02,204.686,205.472,515191.74390123,0
+WTW.US,D,20220914,000000,206.15,206.668,204.257,206.18,562532.35834179,0
+WTW.US,D,20220915,000000,206.18,208.182,205.099,205.931,609653.10141548,0
+WTW.US,D,20220916,000000,206.827,206.827,203.062,205.184,1118706.5186633,0
+WTW.US,D,20220919,000000,204.825,208.261,203.431,207.933,570526.03789931,0
+WTW.US,D,20220920,000000,205.542,208.983,201.518,207.524,978448.66617084,0
+WTW.US,D,20220921,000000,208.361,212.564,204.188,204.207,517507.9230948,0
+WTW.US,D,20220922,000000,204.188,204.452,200.338,202.594,461725.8545322,0
+WTW.US,D,20220923,000000,201.976,205.841,196.588,199.546,704515.04648856,0
+WTW.US,D,20220926,000000,199.825,204.302,199.307,202.713,923823.18123676,0
+WTW.US,D,20220927,000000,203.261,205.248,199.984,202.743,619104.55825477,0
+WTW.US,D,20220928,000000,203.739,206.937,199.845,206.09,959991.51909907,0
+WTW.US,D,20220929,000000,204.24,204.83,201.59,202.28,532515,0
+WTW.US,D,20220930,000000,203.02,204.33,200.71,200.94,560261,0
+WTW.US,D,20221003,000000,201.8,208.07,201.025,206.67,474792,0
+WTW.US,D,20221004,000000,209.08,213.5,208.02,213.11,501159,0
+WTW.US,D,20221005,000000,211.28,213.7,209.79,212.68,484174,0
+WTW.US,D,20221006,000000,211.02,212.75,210,210.62,375711,0
+WTW.US,D,20221007,000000,208.6,210.05,203.87,204.93,458901,0
+WTW.US,D,20221010,000000,205.28,207.03,204.89,205.92,514839,0
+WTW.US,D,20221011,000000,206,206.56,201.49,202.08,681593,0
+WTW.US,D,20221012,000000,202.42,203.73,200.87,201.05,494718,0
+WTW.US,D,20221013,000000,200.49,208.74,197.3,207.06,1005271,0
+WTW.US,D,20221014,000000,209.42,210.45,201.57,202.03,786955,0
+WTW.US,D,20221017,000000,205.33,209.02,205.24,207.07,472822,0
+WTW.US,D,20221018,000000,210.5,211.2,207.155,210.33,564455,0
+WTW.US,D,20221019,000000,208.93,210.77,206.7,208.56,378709,0
+WTW.US,D,20221020,000000,208.38,208.48,205.12,205.48,435447,0
+WTW.US,D,20221021,000000,205.35,211.13,203.605,210.72,710879,0
+WTW.US,D,20221024,000000,212.02,214.94,211.97,212.15,566052,0
+WTW.US,D,20221025,000000,212.45,213.7,209.325,211.47,610691,0
+WTW.US,D,20221026,000000,212.91,214.97,209.7,210.95,1041828,0
+WTW.US,D,20221027,000000,211.11,215.9,208.78,212.69,912703,0
+WTW.US,D,20221028,000000,210.84,221.79,210.215,221.37,735584,0
+WTW.US,D,20221031,000000,219.36,221.1,216.75,218.21,906188,0
+WTW.US,D,20221101,000000,219.09,221.95,217.61,221.2,742388,0
+WTW.US,D,20221102,000000,220.29,224.7,219.04,220.13,837330,0
+WTW.US,D,20221103,000000,218.71,222.41,217.89,217.96,442607,0
+WTW.US,D,20221104,000000,220.33,221.995,216.995,221.21,427503,0
+WTW.US,D,20221107,000000,222,225.615,220.42,224.69,511659,0
+WTW.US,D,20221108,000000,224.84,227.785,223.275,225.69,420548,0
+WTW.US,D,20221109,000000,224.28,226.86,222.82,223.48,380508,0
+WTW.US,D,20221110,000000,230.47,232.485,228.77,232.12,488180,0
+WTW.US,D,20221111,000000,232.12,234.585,229.95,233.89,795724,0
+WTW.US,D,20221114,000000,232.61,236.93,232.27,232.4,845535,0
+WTW.US,D,20221115,000000,234.5,236.165,231.895,233,582734,0
+WTW.US,D,20221116,000000,233.13,235.35,232.62,233.44,685989,0
+WTW.US,D,20221117,000000,230.73,232.87,229.28,231.5,514840,0
+WTW.US,D,20221118,000000,234.49,236.51,229.75,232.73,1298176,0
+WTW.US,D,20221121,000000,232.37,237.055,232.32,236.93,635005,0
+WTW.US,D,20221122,000000,237.74,239.58,235.635,239.12,453631,0
+WTW.US,D,20221123,000000,238.67,242.085,238.175,241.31,451821,0
+WTW.US,D,20221125,000000,242.33,244.16,241.18,244.02,214635,0
+WTW.US,D,20221128,000000,241.73,244.14,239.37,239.57,691873,0
+WTW.US,D,20221129,000000,240,242.09,237.1861,238.5,570504,0
+WTW.US,D,20221130,000000,236.84,247,236.76,246.16,910140,0
+WTW.US,D,20221201,000000,247.97,249,245.32,246.61,562506,0
+WTW.US,D,20221202,000000,244.07,247.9,243.73,247.56,520117,0
+WTW.US,D,20221205,000000,246.86,249.27,245.75,246.66,785205,0
+WTW.US,D,20221206,000000,246.68,247.22,245.39,246.8,515392,0
+WTW.US,D,20221207,000000,246.74,248.61,243.85,244.19,494669,0
+WTW.US,D,20221208,000000,244.76,247.13,243.47,245.75,453256,0
+WTW.US,D,20221209,000000,245.66,246.51,244.41,244.53,334183,0
+WTW.US,D,20221212,000000,245.78,245.78,243.24,245.06,568572,0
+WTW.US,D,20221213,000000,250.16,250.38,245.29,247.04,507374,0
+WTW.US,D,20221214,000000,247.18,251.1,244.43,245.63,597225,0
+WTW.US,D,20221215,000000,244.15,252.99,242.21,244.42,875849,0
+WTW.US,D,20221216,000000,241.15,241.795,237.1,240.56,1543584,0
+WTW.US,D,20221219,000000,239.99,243.18,238,239.31,537658,0
+WTW.US,D,20221220,000000,239.59,242.39,239.26,239.85,385082,0
+WTW.US,D,20221221,000000,240.67,244.3,240.67,243.6,423571,0
+WTW.US,D,20221222,000000,242.16,243.05,239.47,242.3,360865,0
+WTW.US,D,20221223,000000,242.63,244.7,241.09,244.39,251436,0
+WTW.US,D,20221227,000000,245.5,246.86,243.63,244.58,248469,0
+WTW.US,D,20221228,000000,244.98,246.285,241.73,241.74,257202,0
+WTW.US,D,20221229,000000,241.9,245.97,240.36,245.24,245459,0
+WTW.US,D,20221230,000000,243.41,245.27,241.8,244.58,221173,0
+WTW.US,D,20230103,000000,244.98,246.04,242.385,245.18,591287,0
+WTW.US,D,20230104,000000,247.05,248.21,244.77,246.49,547159,0
+WTW.US,D,20230105,000000,246.03,247.25,244.8,246.44,328849,0
+WTW.US,D,20230106,000000,249.25,254.78,248.02,253.43,610799,0
+WTW.US,D,20230109,000000,253.94,258.43,252.94,255.06,548317,0
+WTW.US,D,20230110,000000,254.76,255.22,251.15,253.38,465412,0
+WTW.US,D,20230111,000000,253.44,257.53,252.33,257.18,409812,0
+WTW.US,D,20230112,000000,257.02,257.85,254.02,254.73,472120,0
+WTW.US,D,20230113,000000,252.56,254.835,251.49,254.65,330954,0
+WTW.US,D,20230117,000000,255.14,255.97,251.17,252.2,501273,0
+WTW.US,D,20230118,000000,254.12,254.49,250.68,251.29,446065,0
+WTW.US,D,20230119,000000,249.53,252.77,249.38,251.72,443632,0
+WTW.US,D,20230120,000000,252.16,253.74,249.64,253.05,481250,0
+WTW.US,D,20230123,000000,252.99,255.07,251.53,253.6,426103,0
+WTW.US,D,20230124,000000,253.74,254.675,252.18,252.74,456580,0
+WTW.US,D,20230125,000000,251.21,253.84,250.57,253.57,478124,0
+WTW.US,D,20230126,000000,254.49,255,252.58,253.5,403073,0
+WTW.US,D,20230127,000000,252.57,252.74,250.17,250.61,397466,0
+WTW.US,D,20230130,000000,250.52,252.33,249.32,249.81,405310,0
+WTW.US,D,20230131,000000,250.88,254.43,249.46,254.19,575838,0
+WTW.US,D,20230201,000000,251.55,255.185,249.25,253.23,391948,0
+WTW.US,D,20230202,000000,255,256.8,250.95,254.76,408223,0
+WTW.US,D,20230203,000000,252.82,254.38,250.86,252.39,576716,0
+WTW.US,D,20230206,000000,251.98,253.89,250.03,253.73,372840,0
+WTW.US,D,20230207,000000,253.01,256.56,251.73,256.18,548456,0
+WTW.US,D,20230208,000000,254,258.09,253.09,257.12,820643,0
+WTW.US,D,20230209,000000,257,258.93,238.51,238.97,1543191,0
+WTW.US,D,20230210,000000,238.42,245.23,238.1781,244.7,644125,0
+WTW.US,D,20230213,000000,244.73,248.01,242.945,247.72,520010,0
+WTW.US,D,20230214,000000,247.55,247.8,240.58,241.48,546244,0
+WTW.US,D,20230215,000000,240.62,243.025,240.08,242.41,311694,0
+WTW.US,D,20230216,000000,240.02,242.86,239.44,242.36,265692,0
+WTW.US,D,20230217,000000,241.5,242.69,240.34,240.89,426552,0
+WTW.US,D,20230221,000000,240.85,242.14,236.4,237.13,497964,0
+WTW.US,D,20230222,000000,237.54,238.94,234.8,236.55,417192,0
+WTW.US,D,20230223,000000,236.89,238.45,234.75,237.2,215019,0
+WTW.US,D,20230224,000000,235.1,236.24,233.78,234.7,427365,0
+WTW.US,D,20230227,000000,240.65,241.9,235.82,236.62,370153,0
+WTW.US,D,20230228,000000,236.24,237.23,233.71,234.36,517786,0
+WTW.US,D,20230301,000000,232.88,235.13,231.1,232.39,544378,0
+WTW.US,D,20230302,000000,230.59,237.64,230.07,237.62,1347812,0
+WTW.US,D,20230303,000000,237.73,241.51,235.97,240.85,1108996,0
+WTW.US,D,20230306,000000,241.62,241.99,237.51,239.01,701065,0
+WTW.US,D,20230307,000000,238.14,239.975,236.845,237.79,681557,0
+WTW.US,D,20230308,000000,237.55,241.96,236.44,239.08,621306,0
+WTW.US,D,20230309,000000,239.5,239.68,234.04,234.51,607488,0
+WTW.US,D,20230310,000000,232.92,233.39,229.15,230.91,512054,0
+WTW.US,D,20230313,000000,229.49,230.485,225.01,227.49,509383,0
+WTW.US,D,20230314,000000,229.81,231.8999,225.51,227.6,638946,0
+WTW.US,D,20230315,000000,222.25,223.6,217.84,219.72,624449,0
+WTW.US,D,20230316,000000,218.8,228.86,217.57,228.45,526326,0
+WTW.US,D,20230317,000000,227.6,227.6,223.0575,223.34,1331454,0
+WTW.US,D,20230320,000000,224.24,228.1,222.94,227.6,536843,0
+WTW.US,D,20230321,000000,230.78,231.77,229,229.78,511096,0
+WTW.US,D,20230322,000000,229.26,230.84,225.77,225.91,414147,0
+WTW.US,D,20230323,000000,224.57,228.3,224.32,226.19,427925,0
+WTW.US,D,20230324,000000,223.68,226.39,223.06,226.22,561448,0
+WTW.US,D,20230327,000000,227,229.32,225.97,227.45,504028,0
+WTW.US,D,20230328,000000,226.42,229.48,226.01,229.39,310562,0
+WTW.US,D,20230329,000000,231.68,232.21,229.22,230.4,496130,0
+WTW.US,D,20230330,000000,231.17,231.27,228.38,229,496687,0
+WTW.US,D,20230331,000000,230.49,232.69,228.97,232.38,576351,0
+WTW.US,D,20230403,000000,232.21,234.21,231.75,233.35,817907,0
+WTW.US,D,20230404,000000,233.58,234.755,229.84,234.23,463130,0
+WTW.US,D,20230405,000000,232.97,237.225,232.97,236.06,419452,0
+WTW.US,D,20230406,000000,236.16,237.12,234.39,236.73,396251,0
+WTW.US,D,20230410,000000,235.09,236.54,233.02,234.77,318495,0
+WTW.US,D,20230411,000000,235.45,237.9,233.9679,236.84,417385,0
+WTW.US,D,20230412,000000,236.74,239.51,236.47,237.2,591920,0
+WTW.US,D,20230413,000000,236.62,237.68,234.91,236.9,447012,0
+WTW.US,D,20230414,000000,237.24,238.215,235.25,237.46,408333,0
+WTW.US,D,20230417,000000,237.04,238.31,236.15,237.97,491910,0
+WTW.US,D,20230418,000000,239.56,239.99,238.12,238.41,514523,0
+WTW.US,D,20230419,000000,238.59,239.095,236.95,237.85,390079,0
+WTW.US,D,20230420,000000,237.24,241.53,237.24,241.49,432754,0
+WTW.US,D,20230421,000000,240.8,241.6,239.725,241.26,406103,0
+WTW.US,D,20230424,000000,241.67,241.67,239.34,240.26,376783,0
+WTW.US,D,20230425,000000,239.03,241.41,238.99,239.59,731523,0
+WTW.US,D,20230426,000000,237.81,240.42,236.615,237.77,573087,0
+WTW.US,D,20230427,000000,238.5,238.5,222.17,225.81,1270191,0
+WTW.US,D,20230428,000000,224,231.85,223.76,231.6,1164415,0
+WTW.US,D,20230501,000000,231.5,234.5,230.66,233.24,744979,0
+WTW.US,D,20230502,000000,232.01,232.28,225.71,227.49,622749,0
+WTW.US,D,20230503,000000,227.52,228.25,224.91,226.15,464482,0
+WTW.US,D,20230504,000000,225.24,226.19,222.13,224.29,493128,0
+WTW.US,D,20230505,000000,225.31,228.08,224.735,227.82,349472,0
+WTW.US,D,20230508,000000,228.24,229.435,227.76,229.2,441053,0
+WTW.US,D,20230509,000000,228.5,231.075,228.19,228.87,267182,0
+WTW.US,D,20230510,000000,229.34,229.825,226.475,228.07,216517,0
+WTW.US,D,20230511,000000,227.19,228.73,225.96,228.34,254914,0
+WTW.US,D,20230512,000000,229.87,231.49,227.62,229.3,446932,0
+WTW.US,D,20230515,000000,229.94,230.1,228.09,229.75,247975,0
+WTW.US,D,20230516,000000,229.69,229.69,226.96,227.39,323566,0
+WTW.US,D,20230517,000000,229.24,229.59,226.4,226.84,413695,0
+WTW.US,D,20230518,000000,226.12,228.13,223.74,227.5,476056,0
+WTW.US,D,20230519,000000,228.23,231.56,228.18,229.67,413536,0
+WTW.US,D,20230522,000000,229.54,231.45,227.255,229.95,361012,0
+WTW.US,D,20230523,000000,228.23,231.26,220.4,221.41,562971,0
+WTW.US,D,20230524,000000,221.25,222.23,220.28,220.62,433448,0
+WTW.US,D,20230525,000000,219.45,221.35,217.81,219.59,383860,0
+WTW.US,D,20230526,000000,219.64,222,219.325,221.02,344555,0
+WTW.US,D,20230530,000000,220.71,222.75,220.04,221.29,343216,0
+WTW.US,D,20230531,000000,220.13,220.7,216.78,218.85,784216,0
+WTW.US,D,20230601,000000,218.56,220.53,217,220.22,512822,0
+WTW.US,D,20230602,000000,221.35,224.75,221.235,224.53,391113,0
+WTW.US,D,20230605,000000,223.99,224.95,223.03,223.67,269565,0
+WTW.US,D,20230606,000000,224.15,225.15,222.87,224.23,485842,0
+WTW.US,D,20230607,000000,223.54,225.68,221.75,224.51,395432,0
+WTW.US,D,20230608,000000,223.63,226.17,223.53,226.13,383719,0
+WTW.US,D,20230609,000000,225.47,227.48,224.35,225.7,398862,0
+WTW.US,D,20230612,000000,223.4,225.83,222.64,225.15,384157,0
+WTW.US,D,20230613,000000,224.58,227.01,224.39,226.19,395501,0
+WTW.US,D,20230614,000000,227.09,229.21,225.865,228.4,606463,0
+WTW.US,D,20230615,000000,228.51,232.68,227.54,232.67,586480,0
+WTW.US,D,20230616,000000,235.83,235.83,233.09,235,1720421,0
+WTW.US,D,20230620,000000,232.52,235.53,232.4,232.64,550767,0
+WTW.US,D,20230621,000000,231.87,234.11,231.08,232.72,463551,0
+WTW.US,D,20230622,000000,233.29,235.81,232.12,235.4,776129,0
+WTW.US,D,20230623,000000,234.4,235.31,231.78,232.52,983011,0
+WTW.US,D,20230626,000000,233.14,233.78,231.44,231.79,829844,0
+WTW.US,D,20230627,000000,232.34,233.69,231.9,233.09,399805,0
+WTW.US,D,20230628,000000,232.62,233.23,230.98,232.71,504567,0
+WTW.US,D,20230629,000000,233.05,233.9736,232.22,232.55,606464,0
+WTW.US,D,20230630,000000,234.12,237.59,234.02,235.5,758468,0
+WTW.US,D,20230703,000000,234.82,234.98,229.08,233.48,327888,0
+WTW.US,D,20230705,000000,231.99,233.55,230.46,232,557019,0
+WTW.US,D,20230706,000000,231.02,231.71,228.83,231.25,518204,0
+WTW.US,D,20230707,000000,230.14,233.84,229.2,230.84,558232,0
+WTW.US,D,20230710,000000,231.49,236.23,230.595,232.95,458343,0
+WTW.US,D,20230711,000000,232.51,235.76,232.51,235.08,884495,0
+WTW.US,D,20230712,000000,236.13,236.24,231.51,231.75,533590,0
+WTW.US,D,20230713,000000,230.59,232.28,228.275,231.66,691936,0
+WTW.US,D,20230714,000000,231.61,232.195,229.415,229.87,434327,0
+WTW.US,D,20230717,000000,230.14,231.74,229.26,229.64,716866,0
+WTW.US,D,20230718,000000,228.41,229.5699,226.48,228.35,590016,0
+WTW.US,D,20230719,000000,227.74,229.33,226.35,226.72,669354,0
+WTW.US,D,20230720,000000,228.07,232.26,227.6,232.11,981011,0
+WTW.US,D,20230721,000000,233.54,235,232.475,233.59,561318,0
+WTW.US,D,20230724,000000,234.05,234.31,231.07,232.25,538595,0
+WTW.US,D,20230725,000000,231,233.785,231,233,469820,0
+WTW.US,D,20230726,000000,233,233.74,231.27,232.93,662596,0
+WTW.US,D,20230727,000000,216.73,220.84,211.2,212.25,1787074,0
+WTW.US,D,20230728,000000,212.16,213.12,206.46,209.1,1166287,0
+WTW.US,D,20230731,000000,209.5,213.07,208.56,211.33,896543,0
+WTW.US,D,20230801,000000,210.98,213.88,210.17,212.6,623910,0
+WTW.US,D,20230802,000000,212.43,214.055,210.85,213.16,461764,0
+WTW.US,D,20230803,000000,212.1,216.14,211.1,213.79,615337,0
+WTW.US,D,20230804,000000,213.79,214.995,212.4,212.76,652981,0
+WTW.US,D,20230807,000000,214.88,214.88,210.57,211.6,667477,0
+WTW.US,D,20230808,000000,207.59,209.29,203.28,203.44,928639,0
+WTW.US,D,20230809,000000,203.38,205.195,201.801,202.29,963410,0
+WTW.US,D,20230810,000000,203.27,204.5,200.66,201.16,869997,0
+WTW.US,D,20230811,000000,200.14,204.105,199.6,203.87,726253,0
+WTW.US,D,20230814,000000,203.7,205.74,201.21,201.91,663202,0
+WTW.US,D,20230815,000000,200.46,201.355,196.31,196.5,844383,0
+WTW.US,D,20230816,000000,196.48,198.125,195.29,196.44,939221,0
+WTW.US,D,20230817,000000,198.06,199.215,195.51,196.4,563260,0
+WTW.US,D,20230818,000000,195.66,200.1,195.66,198.94,1610143,0
+WTW.US,D,20230821,000000,199.46,201.3,197.9,200.92,700895,0
+WTW.US,D,20230822,000000,200.88,201.24,198.88,200.49,811472,0
+WTW.US,D,20230823,000000,200.61,203.97,200.61,202.77,1055604,0
+WTW.US,D,20230824,000000,202.16,205.78,202.16,205.15,799311,0
+WTW.US,D,20230825,000000,206.14,206.83,203.95,205.6,493484,0
+WTW.US,D,20230828,000000,205.92,206.83,205.375,206.5,414330,0
+WTW.US,D,20230829,000000,206.55,207.69,204.9,207.63,436051,0
+WTW.US,D,20230830,000000,208.41,209.63,207.98,208.55,289690,0
+WTW.US,D,20230831,000000,208.62,209.44,206.5,206.76,692268,0
+WTW.US,D,20230901,000000,207.85,209.29,206.985,207.87,447631,0
+WTW.US,D,20230905,000000,207.83,207.9,204.12,204.12,387850,0
+WTW.US,D,20230906,000000,203.94,205.435,202.35,204.54,290113,0
+WTW.US,D,20230907,000000,204.65,205,202.77,203.86,445086,0
+WTW.US,D,20230908,000000,204.37,204.37,201.03,202.82,380739,0
+WTW.US,D,20230911,000000,202.51,204.09,201.92,202.57,478891,0
+WTW.US,D,20230912,000000,202,204.755,202,203.58,312185,0
+WTW.US,D,20230913,000000,204.58,204.58,201.41,203.2,490383,0
+WTW.US,D,20230914,000000,204.06,205.3,202.72,205.23,501028,0
+WTW.US,D,20230915,000000,205.94,207.06,204.755,205.07,1057335,0
+WTW.US,D,20230918,000000,205.07,208.62,203.72,208.35,694083,0
+WTW.US,D,20230919,000000,208.81,213.7875,208.81,213.36,795309,0
+WTW.US,D,20230920,000000,214.44,216.92,213.665,214.78,670706,0
+WTW.US,D,20230921,000000,213.95,215.72,210.77,212.32,620594,0
+WTW.US,D,20230922,000000,212.29,214.32,211.91,212.95,651217,0
+WTW.US,D,20230925,000000,211.93,214.24,211.2,213.9,477468,0
+WTW.US,D,20230926,000000,212.74,215.715,211.79,213.24,993597,0
+WTW.US,D,20230927,000000,213.19,213.765,211.26,211.61,816545,0
+WTW.US,D,20230928,000000,211.68,213.3,210.905,211.88,677574,0
+WTW.US,D,20230929,000000,212.85,213,208.15,208.96,643543,0
+WTW.US,D,20231002,000000,209,209.01,207,208.14,726222,0
+WTW.US,D,20231003,000000,207.89,208.33,205.685,206.55,540362,0
+WTW.US,D,20231004,000000,207.48,209.13,206.5,208.6,749070,0
+WTW.US,D,20231005,000000,208.63,210.14,208.18,208.58,854996,0
+WTW.US,D,20231006,000000,208.83,210.425,207.65,209.18,897681,0
+WTW.US,D,20231009,000000,208.05,209.78,207.02,209.04,655516,0
+WTW.US,D,20231010,000000,209.21,209.21,207.2319,208.46,478383,0
+WTW.US,D,20231011,000000,208.96,210.7,208.7,210.6,480043,0
+WTW.US,D,20231012,000000,210.24,211.83,208.82,210.35,578036,0
+WTW.US,D,20231013,000000,211.24,213.61,210.31,213.24,579720,0
+WTW.US,D,20231016,000000,213.85,215.385,212.73,215.07,397611,0
+WTW.US,D,20231017,000000,214.27,216.86,214.27,215.35,546120,0
+WTW.US,D,20231018,000000,214.74,215.32,211.3,211.42,557636,0
+WTW.US,D,20231019,000000,211.24,213.545,206.78,207.36,529363,0
+WTW.US,D,20231020,000000,207.55,208.57,205.7,205.85,565259,0
+WTW.US,D,20231023,000000,205.91,206.61,203.36,203.53,514665,0
+WTW.US,D,20231024,000000,204.18,208.06,204.18,207.89,494348,0
+WTW.US,D,20231025,000000,208.44,210.51,207.25,207.74,506732,0
+WTW.US,D,20231026,000000,220,232.81,220,229.08,1279625,0
+WTW.US,D,20231027,000000,228.57,231.33,225.935,228.92,909141,0
+WTW.US,D,20231030,000000,229.04,233.98,227.81,232.79,621723,0
+WTW.US,D,20231031,000000,233.78,237.125,233.0433,235.89,842004,0
+WTW.US,D,20231101,000000,237.42,237.42,233.52,235.42,499876,0
+WTW.US,D,20231102,000000,234.62,236.22,233.83,235.01,598962,0
+WTW.US,D,20231103,000000,237.63,237.63,232.77,236.26,911130,0
+WTW.US,D,20231106,000000,236.58,238,235.18,235.91,617342,0
+WTW.US,D,20231107,000000,236.06,237,234.82,236.48,400406,0
+WTW.US,D,20231108,000000,236.36,237.505,234,234.07,424568,0
+WTW.US,D,20231109,000000,234.5,239.85,234.49,238.16,907168,0
+WTW.US,D,20231110,000000,237.82,240.85,236.56,240.21,711971,0
+WTW.US,D,20231113,000000,240.55,244.09,240.165,243.53,823562,0
+WTW.US,D,20231114,000000,242.76,243.92,240.5901,242.34,571797,0
+WTW.US,D,20231115,000000,242.75,243.765,240.415,241.44,795452,0
+WTW.US,D,20231116,000000,242.56,244.96,242.43,242.63,656175,0
+WTW.US,D,20231117,000000,242.3,243.23,240.77,242.03,895899,0
+WTW.US,D,20231120,000000,241.73,242.93,240.68,241.9,598675,0
+WTW.US,D,20231121,000000,242.49,243.44,241.78,242.97,590046,0
+WTW.US,D,20231122,000000,243.41,244.48,242.475,244.47,984715,0
+WTW.US,D,20231124,000000,244.15,245.94,244.11,244.28,243455,0
+WTW.US,D,20231127,000000,243.92,245.365,243.57,245.04,473679,0
+WTW.US,D,20231128,000000,245.2,245.2,241.46,241.67,318721,0
+WTW.US,D,20231129,000000,240.69,241.5,239.1,240.77,465330,0
+WTW.US,D,20231130,000000,240.5,246.9,238.63,246.3,869112,0
+WTW.US,D,20231201,000000,245.99,247.49,244.425,245.41,620261,0
+WTW.US,D,20231204,000000,245.38,246.5,242.84,244,475044,0
+WTW.US,D,20231205,000000,243.28,243.94,241.45,242.97,394637,0
+WTW.US,D,20231206,000000,244.15,244.39,240,241.5,385795,0
+WTW.US,D,20231207,000000,241.82,242.92,240.335,242.72,301429,0
+WTW.US,D,20231208,000000,243.4,243.97,241.54,242.66,271159,0
+WTW.US,D,20231211,000000,243.62,245.655,240.96,244.79,470084,0
+WTW.US,D,20231212,000000,245.15,246.64,244.295,246.49,374727,0
+WTW.US,D,20231213,000000,246.17,249.29,245.77,247.6,585069,0
+WTW.US,D,20231214,000000,249.53,249.53,237.04,237.93,912077,0
+WTW.US,D,20231215,000000,237.45,238.575,234.01,236.73,1399872,0
+WTW.US,D,20231218,000000,238.32,239.65,236.895,238.72,580110,0
+WTW.US,D,20231219,000000,238.93,240.28,237.4473,238.47,501755,0
+WTW.US,D,20231220,000000,237.76,239.695,235.1,235.52,513869,0
+WTW.US,D,20231221,000000,235.68,238.38,234.88,238.35,403612,0
+WTW.US,D,20231222,000000,238.71,240.8,238.71,240.09,328642,0
+WTW.US,D,20231226,000000,240.35,242.13,238.715,239.09,296944,0
+WTW.US,D,20231227,000000,238.53,240.01,237.08,239.3,323346,0
+WTW.US,D,20231228,000000,238.77,240,238.41,239.32,265238,0
+WTW.US,D,20231229,000000,238.91,241.79,238.91,241.2,336859,0
+WTW.US,D,20240102,000000,240.72,242.63,239.39,239.95,394604,0
+WTW.US,D,20240103,000000,240.09,243.545,240.09,240.63,446219,0
+WTW.US,D,20240104,000000,241.72,242.63,239.24,239.49,273421,0
+WTW.US,D,20240105,000000,239.63,241.065,237.5,238.87,414683,0
+WTW.US,D,20240108,000000,240.44,242.22,239.02,242.17,308315,0
+WTW.US,D,20240109,000000,240.97,241.8,238.365,239.87,241864,0
+WTW.US,D,20240110,000000,240.6,245.56,240.51,245.44,679124,0
+WTW.US,D,20240111,000000,246.83,247.48,244.53,247.07,421797,0
+WTW.US,D,20240112,000000,248.09,248.97,246.95,248.4,354219,0
+WTW.US,D,20240116,000000,248.11,248.13,245.16,245.79,432059,0
+WTW.US,D,20240117,000000,245.75,248.63,243.26,247.07,414004,0
+WTW.US,D,20240118,000000,246.34,247.9966,244.615,247.77,263622,0
+WTW.US,D,20240119,000000,248.71,251.19,247.91,250.76,597719,0
+WTW.US,D,20240122,000000,250.58,251.595,248.64,249.1,443703,0
+WTW.US,D,20240123,000000,250,251.57,249.445,250.99,246520,0
+WTW.US,D,20240124,000000,252.23,252.41,249.65,250.99,281514,0
+WTW.US,D,20240125,000000,251.54,251.54,248.425,250.72,316689,0
+WTW.US,D,20240126,000000,251.19,251.19,248.76,249.48,372802,0
+WTW.US,D,20240129,000000,247.94,249.1075,245.88,246.44,340843,0
+WTW.US,D,20240130,000000,245.36,248.16,245.36,247.78,367897,0
+WTW.US,D,20240131,000000,248.41,249.435,245.38,246.3,391011,0
+WTW.US,D,20240201,000000,244.49,247.935,242.54,247.28,380082,0
+WTW.US,D,20240202,000000,248.2,251.11,247.6123,250.45,465778,0
+WTW.US,D,20240205,000000,248.92,252.46,248.61,250.46,564338,0
+WTW.US,D,20240206,000000,256.59,269.42,256.59,268.45,1032483,0
+WTW.US,D,20240207,000000,270.14,272.09,267.32,271.79,730615,0
+WTW.US,D,20240208,000000,270.41,271.98,267.92,270.11,478719,0
+WTW.US,D,20240209,000000,270.29,272.99,269.98,271.86,568254,0
+WTW.US,D,20240212,000000,274.8,275,269.95,272.2,366483,0
+WTW.US,D,20240213,000000,272.59,273.3,268.55,270.86,460389,0
+WTW.US,D,20240214,000000,271.89,275.59,271.13,275.16,493842,0
+WTW.US,D,20240215,000000,276.15,277.8799,275.7331,277.44,503290,0
+WTW.US,D,20240216,000000,277.99,278.6975,276.3,277.31,429524,0
+WTW.US,D,20240220,000000,275.97,277.36,272.35,275.64,451334,0
+WTW.US,D,20240221,000000,276.84,276.84,273.76,275,374034,0
+WTW.US,D,20240222,000000,275.8,277.915,274.15,277.38,589963,0
+WTW.US,D,20240223,000000,277.7,278.8577,276.645,277.57,460086,0
+WTW.US,D,20240226,000000,277.1,277.975,274.73,275.02,414807,0
+WTW.US,D,20240227,000000,274.64,275.91,273.14,275.06,396454,0
+WTW.US,D,20240228,000000,274,275.82,273.3,275.18,464140,0
+WTW.US,D,20240229,000000,276,276,271.79,272.61,618731,0
+WTW.US,D,20240301,000000,271.2,271.96,269.38,271.18,438448,0
+WTW.US,D,20240304,000000,269.94,272.14,268.71,272.09,606468,0
+WTW.US,D,20240305,000000,272.02,272.58,270.21,271.73,507202,0
+WTW.US,D,20240306,000000,271.77,275.1,269.15,274.87,399109,0
+WTW.US,D,20240307,000000,275.46,275.74,273.78,274.36,367314,0
+WTW.US,D,20240308,000000,274.81,275.86,273.34,273.71,354750,0
+WTW.US,D,20240311,000000,273.9,275.56,270.2,271.97,608548,0
+WTW.US,D,20240312,000000,271.19,275.145,270.666,274.98,641909,0
+WTW.US,D,20240313,000000,275.86,276.2225,273.055,274.9,530083,0
+WTW.US,D,20240314,000000,274.02,275.69,272.7,274,482890,0
+WTW.US,D,20240315,000000,271.36,274.57,271.22,271.95,885367,0
+WTW.US,D,20240318,000000,272.73,274.06,271.59,273.82,402848,0
+WTW.US,D,20240319,000000,274.81,275.82,271.77,272.94,578950,0
+WTW.US,D,20240320,000000,272.98,274.96,272.25,274.71,387932,0
+WTW.US,D,20240321,000000,274.49,275.11,271.844,274.51,471242,0
+WTW.US,D,20240322,000000,274.9,275.685,272.85,273.21,492061,0
+WTW.US,D,20240325,000000,274,274.83,272.53,273.72,463876,0
+WTW.US,D,20240326,000000,272.71,275.24,272.71,274.14,507537,0
+WTW.US,D,20240327,000000,274.74,276.045,272.75,275.92,420782,0
+WTW.US,D,20240328,000000,276,276.14,273.81,275,559583,0
+WTW.US,D,20240401,000000,274.64,274.64,272.96,273.44,318400,0
+WTW.US,D,20240402,000000,273.44,274.085,267.34,267.81,622392,0
+WTW.US,D,20240403,000000,266.81,271.24,266.81,269.3,449686,0
+WTW.US,D,20240404,000000,270.17,270.895,265.81,266.32,350825,0
+WTW.US,D,20240405,000000,265.99,271.02,265.9,270.94,439668,0
+WTW.US,D,20240408,000000,269.94,270.055,267.19,267.39,386311,0
+WTW.US,D,20240409,000000,268.19,268.195,263.565,265.1,469397,0
+WTW.US,D,20240410,000000,263.01,265.77,261.63,263.83,335997,0
+WTW.US,D,20240411,000000,261.93,262.64,260.14,260.31,381871,0
+WTW.US,D,20240412,000000,259.52,262.13,258.705,260.31,558076,0
+WTW.US,D,20240415,000000,263.74,263.74,258.03,258.49,267221,0
+WTW.US,D,20240416,000000,258.55,260.18,257.17,257.19,354872,0
+WTW.US,D,20240417,000000,257.21,260.065,256.25,259.27,518302,0
+WTW.US,D,20240418,000000,262.02,264.54,260.965,262.99,445046,0
+WTW.US,D,20240419,000000,264.44,265.43,263.32,264.52,246889,0
+WTW.US,D,20240422,000000,265.61,266.18,264.065,265.17,313657,0
+WTW.US,D,20240423,000000,265.17,266.555,263.24,263.68,367932,0
+WTW.US,D,20240424,000000,262.1,265.19,261.82,264.48,480547,0
+WTW.US,D,20240425,000000,251.21,257.29,245.04,256.92,1476082,0
+WTW.US,D,20240426,000000,255.81,255.81,248.12,250.95,770664,0
+WTW.US,D,20240429,000000,250.74,252.77,248.9086,252.43,474287,0
+WTW.US,D,20240430,000000,251.19,253.85,250.75,251.14,491152,0
+WTW.US,D,20240501,000000,250.97,257.0699,250.5563,254.7,486228,0
+WTW.US,D,20240502,000000,254.7,254.7,251.54,252.49,444241,0
+WTW.US,D,20240503,000000,252.6,253.1978,249.035,251.99,364015,0
+WTW.US,D,20240506,000000,253.66,253.66,251.905,253.07,292280,0
+WTW.US,D,20240507,000000,254.78,255.48,253.735,254.86,410938,0
+WTW.US,D,20240508,000000,254.87,256.05,252.62,252.96,483662,0
+WTW.US,D,20240509,000000,253.58,255.94,253.36,255.61,289115,0
+WTW.US,D,20240510,000000,255.24,257.28,254.53,256.93,428119,0
+WTW.US,D,20240513,000000,256.62,257.53,253.47,253.68,301127,0
+WTW.US,D,20240514,000000,253.68,254.13,251.31,253.89,570082,0
+WTW.US,D,20240515,000000,253.33,256,253.33,255.63,355696,0
+WTW.US,D,20240516,000000,256,257.45,255.07,256.38,313710,0
+WTW.US,D,20240517,000000,257.5,257.932,255.635,257.4,297936,0
+WTW.US,D,20240520,000000,257.63,257.63,252.88,253.1,324943,0
+WTW.US,D,20240521,000000,252.42,255.31,252.42,253.89,397694,0
+WTW.US,D,20240522,000000,255.25,257.425,254.8,256.36,351870,0
+WTW.US,D,20240523,000000,256.36,256.36,251.595,252.5,339249,0
+WTW.US,D,20240524,000000,253,254.1,251.192,253.2,248218,0
+WTW.US,D,20240528,000000,252.71,253.06,249.89,250.63,362590,0
+WTW.US,D,20240529,000000,250.74,251.35,248.085,249.68,365455,0
+WTW.US,D,20240530,000000,248.57,252.37,248.57,251.36,590678,0
+WTW.US,D,20240531,000000,251.85,257.14,251.18,255.29,1366365,0
+WTW.US,D,20240603,000000,253.62,258.41,253.485,255.04,370281,0
+WTW.US,D,20240604,000000,254.36,256.6,254.36,255.18,258975,0
+WTW.US,D,20240605,000000,254.2,257.195,252.215,253.61,296139,0
+WTW.US,D,20240606,000000,253.09,255.31,253.09,254.52,255641,0
+WTW.US,D,20240607,000000,254.92,256.975,254.635,255.49,319120,0
+WTW.US,D,20240610,000000,254.88,257.44,253.365,255.62,261455,0
+WTW.US,D,20240611,000000,255.67,257.39,253.6,257.21,493613,0
+WTW.US,D,20240612,000000,257.51,257.51,254.785,255.91,440896,0
+WTW.US,D,20240613,000000,255.27,256.08,253.03,255.85,263347,0
+WTW.US,D,20240614,000000,254.92,256.665,253.54,255.28,324841,0
+WTW.US,D,20240617,000000,255.53,257.15,254.44,256.48,489461,0
+WTW.US,D,20240618,000000,256.74,257.6,255.03,255.48,619675,0
+WTW.US,D,20240620,000000,255.6,260.66,254.88,259.94,907360,0
+WTW.US,D,20240621,000000,260.33,264.11,257.83,262.41,917427,0
+WTW.US,D,20240624,000000,261.06,267.23,261,266.44,706373,0
+WTW.US,D,20240625,000000,265.56,265.56,262.45,263.07,432773,0
+WTW.US,D,20240626,000000,262.37,264.025,258.43,263.65,660913,0
+WTW.US,D,20240627,000000,264.83,264.83,261.31,264.03,414477,0
+WTW.US,D,20240628,000000,263.31,264.56,260.54,262.14,784081,0
+WTW.US,D,20240701,000000,263.42,264.98,258.38,259.42,369545,0
+WTW.US,D,20240702,000000,259.45,262.18,258.62,262.1,268327,0
+WTW.US,D,20240703,000000,263.36,263.36,260.24,260.34,194404,0
+WTW.US,D,20240705,000000,260.18,261.8,258.48,261.61,373605,0
+WTW.US,D,20240708,000000,261.51,263.08,259.1979,259.74,321178,0
+WTW.US,D,20240709,000000,259.83,259.83,257.02,257.34,397006,0
+WTW.US,D,20240710,000000,258.16,259.96,255.19,258.16,359874,0
+WTW.US,D,20240711,000000,258.17,262.38,257.58,261.98,353990,0
+WTW.US,D,20240712,000000,263.01,266.02,261.45,264.21,313031,0
+WTW.US,D,20240715,000000,263.31,265,261.63,263.33,360111,0
+WTW.US,D,20240716,000000,264.13,266.77,263.895,264.32,326711,0
+WTW.US,D,20240717,000000,265.15,269.98,264.665,267.47,346094,0
+WTW.US,D,20240718,000000,266.1,269.98,266.07,266.64,345206,0
+WTW.US,D,20240719,000000,268.35,268.35,262.57,263.13,363398,0
+WTW.US,D,20240722,000000,263.91,266.25,262.62,265.44,222483,0
+WTW.US,D,20240723,000000,265.04,267.02,265.04,266.4,264354,0
+WTW.US,D,20240724,000000,268,269,265.23,267,431918,0
+WTW.US,D,20240725,000000,270,281,267.05,277.6,996329,0
+WTW.US,D,20240726,000000,280.57,283.49,278.5,283.09,713853,0
+WTW.US,D,20240729,000000,282.43,283.09,278.73,278.93,554220,0
+WTW.US,D,20240730,000000,280.47,285.99,279.72,284.42,503466,0
+WTW.US,D,20240731,000000,283.12,285.56,280.91,282.28,466114,0
+WTW.US,D,20240801,000000,282.99,284.785,281.77,284.36,462283,0
+WTW.US,D,20240802,000000,284.48,285.91,281,283.02,381501,0
+WTW.US,D,20240805,000000,285,286.13,273.76,274.34,474813,0
+WTW.US,D,20240806,000000,274.83,279.025,274.13,274.36,483542,0
+WTW.US,D,20240807,000000,274.17,279.98,271.01,275.44,410211,0
+WTW.US,D,20240808,000000,274.83,278.115,274.83,277.92,307542,0
+WTW.US,D,20240809,000000,277.19,278.02,273.7,276.61,370779,0
+WTW.US,D,20240812,000000,277.26,277.89,274.97,275.86,393836,0
+WTW.US,D,20240813,000000,276.5,276.5,274,274.68,333061,0
+WTW.US,D,20240814,000000,275.48,280.46,275.48,279.98,398097,0
+WTW.US,D,20240815,000000,280.48,281.07,279.1701,279.88,290245,0
+WTW.US,D,20240816,000000,280.89,281.77,280.08,280.42,315681,0
+WTW.US,D,20240819,000000,280,282.51,279.08,282.4,339527,0
+WTW.US,D,20240820,000000,281.47,282.84,280.37,281.47,307872,0
+WTW.US,D,20240821,000000,283.22,283.76,281.15,283.68,285764,0
+WTW.US,D,20240822,000000,283.24,286.06,282.89,285.14,418325,0
+WTW.US,D,20240823,000000,286,286.61,280.86,281.46,392154,0
+WTW.US,D,20240826,000000,282.28,285.51,282,285.4,400629,0
+WTW.US,D,20240827,000000,286.08,288.705,285.99,288.04,395838,0
+WTW.US,D,20240828,000000,288.75,292.22,288.1,289.47,346493,0
+WTW.US,D,20240829,000000,290,292.17,288.163,291.86,361322,0
+WTW.US,D,20240830,000000,291.71,294.22,289.54,292.11,847077,0
+WTW.US,D,20240903,000000,292.9,296.45,290.56,292.22,588565,0
+WTW.US,D,20240904,000000,293,294.8,291.69,294.38,365341,0
+WTW.US,D,20240905,000000,294.16,294.41,290.92,293.67,540075,0
+WTW.US,D,20240906,000000,293.88,295.23,289.87,291.09,445845,0
+WTW.US,D,20240909,000000,291.64,295.13,290.92,294.36,554323,0
+WTW.US,D,20240910,000000,294.03,295.67,291.53,291.64,399285,0
+WTW.US,D,20240911,000000,291.64,291.64,283.29,288.08,326046,0
+WTW.US,D,20240912,000000,288.37,289.815,286.585,289.64,414478,0
+WTW.US,D,20240913,000000,289.64,291.16,288,290.7,515634,0
+WTW.US,D,20240916,000000,291.19,294.25,290.7,293.97,532564,0
+WTW.US,D,20240917,000000,293.9,294.4,291.59,292.94,416563,0
+WTW.US,D,20240918,000000,292.87,294,290.14,292.5,377266,0
+WTW.US,D,20240919,000000,294,294,287.16,288.81,943404,0
+WTW.US,D,20240920,000000,288.17,288.99,286,288.35,988194,0
+WTW.US,D,20240923,000000,288.61,291.63,286.94,290.85,509076,0
+WTW.US,D,20240924,000000,290.31,290.31,287.35,289.21,422897,0
+WTW.US,D,20240925,000000,291.01,293.17,288.82,290.39,682658,0
+WTW.US,D,20240926,000000,289.08,293.23,288.105,291.16,541663,0
+WTW.US,D,20240927,000000,291.68,294.7648,290.71,293.015,384124,0
+WTW.US,D,20240930,000000,293.25,295.32,291.29,294.53,777138,0
+WTW.US,D,20241001,000000,295.02,303.42,295.02,300.58,868006,0
+WTW.US,D,20241002,000000,299.74,301.02,295.1,295.41,523264,0
+WTW.US,D,20241003,000000,294.08,294.72,289.38,290.59,663915,0
+WTW.US,D,20241004,000000,290.11,291.8618,289.245,290.69,712667,0
+WTW.US,D,20241007,000000,290.69,290.69,286.35,287.99,567655,0
+WTW.US,D,20241008,000000,289.18,293.69,289.18,292.94,368825,0
+WTW.US,D,20241009,000000,292.94,298.52,292.285,298.05,508257,0
+WTW.US,D,20241010,000000,300,300.265,289.8686,290.24,479970,0
+WTW.US,D,20241011,000000,291.08,294.35,288.86,290.03,662143,0
+WTW.US,D,20241014,000000,290.8,293.52,288.84,292.645,555734,0
+WTW.US,D,20241015,000000,293.96,296.64,290.7,291.14,394283,0
+WTW.US,D,20241016,000000,290,293.3,288.6318,291.3,379323,0
+WTW.US,D,20241017,000000,292.76,293.405,288.58,291.14,633458,0
+WTW.US,D,20241018,000000,290.16,292,288.63,290.03,437814,0
+WTW.US,D,20241021,000000,289.84,291.045,288.13,290.5,382387,0
+WTW.US,D,20241022,000000,290.03,292.26,287.05,291.74,506976,0
+WTW.US,D,20241023,000000,289.98,292.95,289.98,291.92,545330,0
+WTW.US,D,20241024,000000,291.53,292.34,287.585,290.53,397209,0
+WTW.US,D,20241025,000000,290.06,292.96,289.12,290.45,427472,0
+WTW.US,D,20241028,000000,289.72,292.3,289.3547,292.12,577355,0
+WTW.US,D,20241029,000000,292.5,294.815,291.4,292.18,546956,0
+WTW.US,D,20241030,000000,291.92,294.67,291.17,293.54,638904,0
+WTW.US,D,20241031,000000,299.79,308.87,298.5,302.19,1080765,0
+WTW.US,D,20241101,000000,301.38,303.97,297.54,299.3,710112,0
+WTW.US,D,20241104,000000,300.45,304.73,299.965,302.82,829478,0
+WTW.US,D,20241105,000000,301.76,308.375,300.29,307.92,645218,0
+WTW.US,D,20241106,000000,315.54,320.1,311.72,317.31,931891,0
+WTW.US,D,20241107,000000,316.6,319,313.735,315.9,778694,0
+WTW.US,D,20241108,000000,316.96,320.45,316.03,316.3,581941,0
+WTW.US,D,20241111,000000,317.99,320.775,314.535,315.18,598031,0
+WTW.US,D,20241112,000000,316.49,319.65,315.98,317.41,613800,0
+WTW.US,D,20241113,000000,316.63,318.21,315.78,316.88,821241,0
+WTW.US,D,20241114,000000,317.25,318.85,314.53,314.8,742311,0
+WTW.US,D,20241115,000000,315.2,316.39,311.39,312.65,1241271,0
+WTW.US,D,20241118,000000,312.07,315.31,311.755,312.7,576609,0
+WTW.US,D,20241119,000000,311.07,312.245,307.34,307.59,573371,0
+WTW.US,D,20241120,000000,307.72,309.059,307.31,308.61,830477,0
+WTW.US,D,20241121,000000,309.8,315.665,307.14,314.16,615823,0
+WTW.US,D,20241122,000000,314.07,318.04,313.82,314.4,525720,0
+WTW.US,D,20241125,000000,315.29,317.73,312.83,314.63,1118591,0
+WTW.US,D,20241126,000000,314.63,318.13,309.315,316.65,641631,0
+WTW.US,D,20241127,000000,317.5,321.63,317.02,320.86,1204686,0
+WTW.US,D,20241129,000000,320,322.88,319.76,322,515825,0
+WTW.US,D,20241202,000000,320.5,322.025,317.08,320.5,816408,0
+WTW.US,D,20241203,000000,322.48,329.7,319.35,329.06,1293130,0
+WTW.US,D,20241204,000000,331.28,334.4938,329.04,332.53,951525,0
+WTW.US,D,20241205,000000,333.7,334.99,327.77,330,989222,0
+WTW.US,D,20241206,000000,330.01,331.83,322.44,322.57,904334,0
+WTW.US,D,20241209,000000,321.54,321.84,312.07,312.22,1037795,0
+WTW.US,D,20241210,000000,311.17,312.2,305.98,307.65,824857,0
+WTW.US,D,20241211,000000,308.85,310.545,307.1,309.84,601900,0
+WTW.US,D,20241212,000000,309.42,312.8,308.2,308.37,481288,0
+WTW.US,D,20241213,000000,308.92,311.85,308.92,311.39,818857,0
+WTW.US,D,20241216,000000,313.04,315.395,310.99,313.15,697172,0
+WTW.US,D,20241217,000000,311.39,311.85,309.47,310.53,887818,0
+WTW.US,D,20241218,000000,309.66,312.34,307.21,307.55,819749,0
+WTW.US,D,20241219,000000,306.51,312.45,306.51,311,767846,0
+WTW.US,D,20241220,000000,313.29,320.77,310.35,317.57,2033882,0
+WTW.US,D,20241223,000000,315.35,315.575,311.92,314.38,411334,0
+WTW.US,D,20241224,000000,315.2,316.98,313.41,316.03,191180,0
+WTW.US,D,20241226,000000,315.33,318.63,314.22,317.87,258778,0
+WTW.US,D,20241227,000000,316.67,318.69,315.49,316.31,310805,0
+WTW.US,D,20241230,000000,315.19,315.19,311.445,313.24,320317,0
+WTW.US,D,20241231,000000,313.96,314.07,310.745,313.24,362902,0
+WTW.US,D,20250102,000000,312.77,314.57,308.79,309.27,403920,0
+WTW.US,D,20250103,000000,312.28,312.28,308.835,309.04,462897,0
+WTW.US,D,20250106,000000,307.49,311.42,305.86,306.61,673716,0
+WTW.US,D,20250107,000000,306.96,310.27,306.96,309,402542,0
+WTW.US,D,20250108,000000,312.35,314.59,309.81,314.15,655015,0
+WTW.US,D,20250110,000000,310.41,314.86,310.41,312.92,595122,0
+WTW.US,D,20250113,000000,311.38,313.95,310.89,311.26,459422,0
+WTW.US,D,20250114,000000,310.32,314.15,310.2455,313.24,441898,0
+WTW.US,D,20250115,000000,317.06,317.06,311.95,313.35,588228,0
+WTW.US,D,20250116,000000,314.74,322.425,314.13,322.12,486207,0
+WTW.US,D,20250117,000000,323.59,324.135,319.45,320.65,375653,0
+WTW.US,D,20250121,000000,320.82,323.99,320.36,322.49,510422,0
+WTW.US,D,20250122,000000,322.72,322.72,319.75,320.67,450309,0
+WTW.US,D,20250123,000000,320.86,321.6,316.21,319,327001,0
+WTW.US,D,20250124,000000,319.7,322.78,318.98,322.37,303266,0
+WTW.US,D,20250127,000000,323.98,330.18,321.38,329.44,483972,0
+WTW.US,D,20250128,000000,329.44,331.9488,326,326.07,511190,0
+WTW.US,D,20250129,000000,324.5,327.205,323.24,324.54,267641,0
+WTW.US,D,20250130,000000,325.51,330.93,324.995,329.83,466412,0
+WTW.US,D,20250131,000000,328.99,333.75,328.63,329.565,498927,0
+WTW.US,D,20250203,000000,329.45,332.67,325.72,330.67,700872,0
+WTW.US,D,20250204,000000,312.05,326.68,303.15,320.31,1494249,0
+WTW.US,D,20250205,000000,329.88,329.88,318.72,320.65,942694,0
+WTW.US,D,20250206,000000,323.11,327.12,319.55,326.91,641922,0
+WTW.US,D,20250207,000000,327.04,329.73,324.93,325.79,466307,0
+WTW.US,D,20250210,000000,326.79,326.79,321.5901,325.18,451371,0
+WTW.US,D,20250211,000000,326.33,326.33,318.69,319.23,667928,0
+WTW.US,D,20250212,000000,318.87,320.7585,316.84,318.96,652324,0
+WTW.US,D,20250213,000000,320.24,322.7,319.285,322.28,456724,0
+WTW.US,D,20250214,000000,324.56,325.01,320.185,320.4,560959,0
+WTW.US,D,20250218,000000,321.81,322.87,320.4025,322.27,470565,0
+WTW.US,D,20250219,000000,322.49,327.33,321.69,325.63,541369,0
+WTW.US,D,20250220,000000,324.06,325.625,321.99,324.73,388676,0
+WTW.US,D,20250221,000000,323.92,326.14,321.31,325.95,759345,0
+WTW.US,D,20250224,000000,324.78,330.77,324.38,328.2,614369,0
+WTW.US,D,20250225,000000,330.78,333.22,328.29,332.82,702517,0
+WTW.US,D,20250226,000000,332.79,338.46,330.8507,336.34,700150,0
+WTW.US,D,20250227,000000,335.49,339.12,334.42,335.29,736153,0
+WTW.US,D,20250228,000000,336.2,339.89,334.73,339.65,547551,0
+WTW.US,D,20250303,000000,340.1,342.17,338.53,340.36,535361,0
+WTW.US,D,20250304,000000,340.5,344.14,333.39,333.94,470098,0
+WTW.US,D,20250305,000000,331.94,336.275,331.94,334.5,629112,0
+WTW.US,D,20250306,000000,333.03,333.16,328.89,330.43,636761,0
+WTW.US,D,20250307,000000,330.46,332.05,327.14,330.89,463845,0
+WTW.US,D,20250310,000000,330.5,335.87,327.52,332,508323,0
+WTW.US,D,20250311,000000,333.52,334.1915,325.22,326.52,578716,0
+WTW.US,D,20250312,000000,326.2,328.33,317.89,321.1,782820,0
+WTW.US,D,20250313,000000,321.14,323.53,318.66,319.1,467869,0
+WTW.US,D,20250314,000000,320.75,325.215,317.02,324.61,627387,0
+WTW.US,D,20250317,000000,323.9,329,323.9,328.33,484590,0
+WTW.US,D,20250318,000000,332.5,337.34,332.5,334.97,648212,0
+WTW.US,D,20250319,000000,333.97,336.6,332.78,334.51,603246,0
+WTW.US,D,20250320,000000,334.38,336.69,330.26,334.51,418112,0
+WTW.US,D,20250321,000000,334.21,335.19,329.6201,332.71,892586,0
+WTW.US,D,20250324,000000,334.83,338.39,334.13,337.22,597796,0
+WTW.US,D,20250325,000000,338.65,340,334.54,337.93,534373,0
+WTW.US,D,20250326,000000,339.69,340.84,337,338.59,317057,0
+WTW.US,D,20250327,000000,339.32,341.86,338.16,340.88,607783,0
+WTW.US,D,20250328,000000,340.84,342.54,336.79,337.16,524424,0
+WTW.US,D,20250331,000000,337.3,341.69,334.8,337.95,1105608,0
+WTW.US,D,20250401,000000,338.99,340.9599,335.755,337,833254,0
+WTW.US,D,20250402,000000,335.11,338.65,334.75,337.43,981876,0
+WTW.US,D,20250403,000000,335.46,340.55,332.05,332.41,783270,0
+WTW.US,D,20250404,000000,327.95,331.14,306.11,308.8,1656271,0
+WTW.US,D,20250407,000000,308.14,309.125,294.97,301.01,1197466,0
+WTW.US,D,20250408,000000,308.96,314.43,298.05,302.06,1257430,0
+WTW.US,D,20250409,000000,294.72,316.01,294.72,314.81,1048842,0
+WTW.US,D,20250410,000000,315,320.09,308.13,316.64,694000,0
+WTW.US,D,20250411,000000,313.49,322.85,312.09,321.74,605388,0
+WTW.US,D,20250414,000000,322.77,330.56,322.77,328.02,633573,0
+WTW.US,D,20250415,000000,328.91,329.66,326.24,327.16,553574,0
+WTW.US,D,20250416,000000,328.12,330.145,322.71,324.73,528747,0
+WTW.US,D,20250417,000000,324,325.76,317.27,321,658734,0
+WTW.US,D,20250421,000000,320.52,322.621,311.86,315.76,655910,0
+WTW.US,D,20250422,000000,321,325.72,315.4,324.68,643065,0
+WTW.US,D,20250423,000000,324.69,328.9262,324.69,325.68,922800,0
+WTW.US,D,20250424,000000,306.15,321.02,304.545,307.06,1401970,0
+WTW.US,D,20250425,000000,301.85,303.77,292.9701,302.19,1557391,0
+WTW.US,D,20250428,000000,304.56,306.51,299.28,303.16,804313,0
+WTW.US,D,20250429,000000,302.65,303.55,300.05,302.55,586527,0
+WTW.US,D,20250430,000000,302.17,308.26,298.57,307.8,710245,0
+WTW.US,D,20250501,000000,305.26,309.05,303.525,306.36,600263,0
+WTW.US,D,20250502,000000,310.23,312.93,308.55,312.07,589381,0
+WTW.US,D,20250505,000000,310.19,312.55,309.11,309.29,570309,0
+WTW.US,D,20250506,000000,308.34,310.53,306.25,307.55,728569,0
+WTW.US,D,20250507,000000,307.69,309.55,303.92,306.02,816080,0
+WTW.US,D,20250508,000000,306.92,313.83,305.58,309.17,706848,0
+WTW.US,D,20250509,000000,308.87,309.96,307.85,309.07,396313,0
+WTW.US,D,20250512,000000,310.81,312.42,303.71,307.46,487797,0
+WTW.US,D,20250513,000000,306.77,309.205,304.14,304.21,404313,0
+WTW.US,D,20250514,000000,304.61,305.405,297.94,303.37,510107,0
+WTW.US,D,20250515,000000,304.28,310.07,302.245,310.01,370814,0
+WTW.US,D,20250516,000000,310.01,312.82,309.4805,311.93,534701,0
+WTW.US,D,20250519,000000,312.11,315,310.3695,313.92,333562,0
+WTW.US,D,20250520,000000,312.2,314.275,311.75,312.74,398927,0
+WTW.US,D,20250521,000000,313.35,314.91,309.9832,310.83,548410,0
+WTW.US,D,20250522,000000,311.02,312.94,306.065,308.07,514233,0
+WTW.US,D,20250523,000000,306.78,309.52,304.52,309.02,372316,0
+WTW.US,D,20250527,000000,310.1,313.81,308.6701,312.65,608461,0
+WTW.US,D,20250528,000000,311.4,313.61,310.68,311.01,603850,0
+WTW.US,D,20250529,000000,309.73,315.6,307.89,315.28,412363,0
+WTW.US,D,20250530,000000,314.98,317.67,312.135,316.55,809671,0
+WTW.US,D,20250602,000000,314.48,317.37,313.31,317.31,500680,0
+WTW.US,D,20250603,000000,315.75,318.355,310.14,313.78,517514,0
+WTW.US,D,20250604,000000,313.61,313.63,308.96,309.43,463133,0
+WTW.US,D,20250605,000000,309.62,309.62,304.06,307.67,598165,0
+WTW.US,D,20250606,000000,310.09,310.91,307.25,309.24,349186,0
+WTW.US,D,20250609,000000,309.26,309.26,295.32,301.17,537661,0
+WTW.US,D,20250610,000000,302.6,302.6,295.21,296.83,672392,0
+WTW.US,D,20250611,000000,297.28,297.52,293.76,295.96,611206,0
+WTW.US,D,20250612,000000,296.76,301.34,296.31,301.11,508546,0
+WTW.US,D,20250613,000000,299.36,300.88,296.03,296.33,578812,0
+WTW.US,D,20250616,000000,298.31,300.7,296.62,297.83,821076,0
+WTW.US,D,20250617,000000,295.87,297.91,294.395,297.79,651231,0
+WTW.US,D,20250618,000000,298.37,298.79,296.22,297.5,795704,0
+WTW.US,D,20250620,000000,300.2,302.06,297.64,299,944578,0
+WTW.US,D,20250623,000000,300,303.733,298.7,303.69,410684,0
+WTW.US,D,20250624,000000,301.93,304.3,298.85,302.38,820029,0
+WTW.US,D,20250625,000000,302.21,303.06,298.13,298.78,723945,0
+WTW.US,D,20250626,000000,299.75,302.02,296.45,301.81,856553,0
+WTW.US,D,20250627,000000,301.84,304.905,301.67,304.5,1337316,0
+WTW.US,D,20250630,000000,302.39,307.04,301.38,306.5,705821,0
+WTW.US,D,20250701,000000,306.99,308.7,304.45,307.61,943292,0
+WTW.US,D,20250702,000000,305.96,307.36,299.185,304.46,1428885,0
+WTW.US,D,20250703,000000,304.42,307.07,304.02,306.64,426102,0
+WTW.US,D,20250707,000000,306.18,308.185,304.27,305.3,559236,0
+WTW.US,D,20250708,000000,305.18,307.185,302.8,305.09,910680,0
+WTW.US,D,20250709,000000,304.81,308.715,302.53,308.51,532241,0
+WTW.US,D,20250710,000000,307.37,309.9,306.625,309.82,556860,0
+WTW.US,D,20250711,000000,308.79,308.79,302.08,307.32,570747,0
+WTW.US,D,20250714,000000,307.4,309.9517,306.54,309.14,458045,0
+WTW.US,D,20250715,000000,309.14,310,303.23,304.39,768478,0
+WTW.US,D,20250716,000000,304.85,308.38,303.71,307.59,794321,0
+WTW.US,D,20250717,000000,306.62,307.57,300.25,306.69,1241288,0
+WTW.US,D,20250718,000000,307.65,309.45,305.72,308.28,705208,0
+WTW.US,D,20250721,000000,307.6,309.08,302.12,302.72,676974,0
+WTW.US,D,20250722,000000,302.91,309.5,302.91,308.65,543301,0
+WTW.US,D,20250723,000000,309,310.96,306.585,310.45,580465,0
+WTW.US,D,20250724,000000,308.7,311.625,306.59,308.73,624538,0
+WTW.US,D,20250725,000000,309.91,314.45,309.91,313.11,445664,0
+WTW.US,D,20250728,000000,311.96,312.52,308.84,309.35,614176,0
+WTW.US,D,20250729,000000,310.25,310.25,298.425,302.3,967583,0
+WTW.US,D,20250730,000000,302.8,304.29,300.18,301.83,709133,0
+WTW.US,D,20250731,000000,307.56,320.18,302,315.81,1042425,0
+WTW.US,D,20250801,000000,315.29,316.59,311.99,314.77,928151,0
+WTW.US,D,20250804,000000,317,321.59,315.46,320.67,718108,0
+WTW.US,D,20250805,000000,321.57,325.2,320.535,324.5,822806,0
+WTW.US,D,20250806,000000,323.82,326.43,322.57,325.54,678626,0
+WTW.US,D,20250807,000000,326.07,327.9,322.405,325.2,947680,0
+WTW.US,D,20250808,000000,325.86,328.95,324.6501,327.85,829659,0
+WTW.US,D,20250811,000000,328.08,330.46,325.67,329.17,652951,0
+WTW.US,D,20250812,000000,329.28,331.64,327.61,330,634399,0
+WTW.US,D,20250813,000000,329.8,336.22,327.55,334.69,594541,0
+WTW.US,D,20250814,000000,334.69,335.78,329.22,330,958926,0
+WTW.US,D,20250815,000000,331.14,332.16,329.95,330.5,583861,0
+WTW.US,D,20250818,000000,330.37,330.63,328.6,329.59,394283,0
+WTW.US,D,20250819,000000,330,335.59,330,335.47,413280,0
+WTW.US,D,20250820,000000,335.98,339.3,331.995,335.72,407159,0
+WTW.US,D,20250821,000000,335.15,337.57,334.84,337.15,354941,0
+WTW.US,D,20250822,000000,339.59,341.11,337.915,339.25,348212,0
+WTW.US,D,20250825,000000,339.21,339.56,335.7619,336.46,420042,0
+WTW.US,D,20250826,000000,334.68,337.02,333.04,333.99,529292,0
+WTW.US,D,20250827,000000,333.23,335.28,330.07,330.07,463270,0
+WTW.US,D,20250828,000000,329.695,330.83,326.23,326.84,562284,0
+WTW.US,D,20250829,000000,326.97,328.48,326,326.79,370858,0
+WTW.US,D,20250902,000000,326.2,328.645,324.31,325.46,537343,0
+WTW.US,D,20250903,000000,323.72,327.715,323.22,327.19,398985,0
+WTW.US,D,20250904,000000,329.08,332.62,327.74,329.84,432373,0
+WTW.US,D,20250905,000000,329.49,331.44,323.61,329.27,557167,0
+WTW.US,D,20250908,000000,330.31,333.05,327.33,332.23,559998,0
+WTW.US,D,20250909,000000,331.23,333.46,328.165,329.48,686215,0
+WTW.US,D,20250910,000000,328.71,330.948,323.73,330.22,445558,0
+WTW.US,D,20250911,000000,329.99,340.76,326.54,340.45,562844,0
+WTW.US,D,20250912,000000,338.59,341.25,337.755,338.79,417870,0
+WTW.US,D,20250915,000000,338.09,338.715,332.765,333.7,412646,0
+WTW.US,D,20250916,000000,330.14,332.51,328.03,330.72,487355,0
+WTW.US,D,20250917,000000,332.05,336.265,329.52,332.33,477212,0
+WTW.US,D,20250918,000000,331.22,334.07,330.22,331.7,485336,0
+WTW.US,D,20250919,000000,334.2,340.38,332.665,336.71,1309446,0
+WTW.US,D,20250922,000000,336.57,339.24,334.5183,338.85,565679,0
+WTW.US,D,20250923,000000,338.1,341.34,337.02,340.845,451125,0
+WTW.US,D,20250924,000000,340.85,345.16,338.68,343.5,565103,0
+WTW.US,D,20250925,000000,344.7,345.42,335.78,338.03,543833,0
+WTW.US,D,20250926,000000,340.41,343.48,338.6,341.89,427285,0
+WTW.US,D,20250929,000000,341.89,343.13,338.47,342.2,447095,0
+WTW.US,D,20250930,000000,341.64,346.265,341.125,345.45,487491,0
+WTW.US,D,20251001,000000,345.67,346.12,342.83,344.1,436246,0
+WTW.US,D,20251002,000000,341.15,347.74,341.15,345.78,614973,0
+WTW.US,D,20251003,000000,346.37,350.415,344.67,347.14,653643,0
+WTW.US,D,20251006,000000,347.57,349.7,345.795,349.4,554495,0
+WTW.US,D,20251007,000000,349.44,352.785,347.97,349.93,443920,0
+WTW.US,D,20251008,000000,349.79,350.255,343.31,343.76,453897,0
+WTW.US,D,20251009,000000,343.53,343.535,336.63,337.39,492412,0
+WTW.US,D,20251010,000000,337.48,339.83,335.75,336.99,442062,0
+WTW.US,D,20251013,000000,334.94,338.54,334.87,336.62,347084,0
+WTW.US,D,20251014,000000,337.76,345.14,337.76,343.31,365289,0
+WTW.US,D,20251015,000000,340.82,343.5599,330.22,339.42,349828,0
+WTW.US,D,20251016,000000,334.31,335.825,324.41,328,765297,0
+WTW.US,D,20251017,000000,329.04,332.4,327.455,330.15,455601,0
+WTW.US,D,20251020,000000,332.38,332.38,329.12,330.05,329193,0
+WTW.US,D,20251021,000000,329.49,331.8075,328.76,330.42,410952,0
+WTW.US,D,20251022,000000,331.59,334.03,329.605,333.78,374518,0
+WTW.US,D,20251023,000000,335.72,337.29,329.65,331.38,775228,0
+WTW.US,D,20251024,000000,332.23,332.355,326.99,328.34,487780,0
+WTW.US,D,20251027,000000,327.33,329.0899,324.98,326.86,639128,0
+WTW.US,D,20251028,000000,325.24,325.24,319.7,320.37,696558,0
+WTW.US,D,20251029,000000,316.94,319.42,314.04,317.54,966682,0
+WTW.US,D,20251030,000000,324.94,325.535,313.19,317,1128639,0
+WTW.US,D,20251031,000000,312.57,316.22,311.7,313.1,950693,0
+WTW.US,D,20251103,000000,312.17,316.415,308.215,314,1263770,0
+WTW.US,D,20251104,000000,314.73,323.64,312.85,322.81,674962,0
+WTW.US,D,20251105,000000,323.02,326.68,322.85,323.06,709633,0
+WTW.US,D,20251106,000000,321.57,326.465,321.57,322.2,599826,0
+WTW.US,D,20251107,000000,323.78,328.67,323.78,326.05,504196,0
+WTW.US,D,20251110,000000,323.99,326.9,321.15,321.61,640481,0
+WTW.US,D,20251111,000000,321.69,323.305,317.623,322.14,660894,0
+WTW.US,D,20251112,000000,320.77,323.84,318.8205,320.05,939153,0
+WTW.US,D,20251113,000000,319.61,324.56,317.9,324.3,902692,0
+WTW.US,D,20251114,000000,325.6,328.535,321.12,322.13,707060,0
+WTW.US,D,20251117,000000,323.18,324.05,318.41,318.6,741958,0
+WTW.US,D,20251118,000000,319.52,323.264,317.36,319.52,473521,0
+WTW.US,D,20251119,000000,320.48,321.4,314.345,317.37,592626,0
+WTW.US,D,20251120,000000,317.55,320.11,314.6,314.88,558167,0
+WTW.US,D,20251121,000000,315.44,319.97,314.58,315.05,726200,0
+WTW.US,D,20251124,000000,315.74,319,313.86,317.52,1089772,0
+WTW.US,D,20251125,000000,319.84,324.44,319.6875,320.62,670941,0
+WTW.US,D,20251126,000000,320.13,322.2,320,321.23,527834,0
+WTW.US,D,20251128,000000,320.71,322.88,319.68,321,252861,0
+WTW.US,D,20251201,000000,319.53,324.43,319.53,320.79,725036,0
+WTW.US,D,20251202,000000,320.69,321.165,314.72,315.69,715736,0
+WTW.US,D,20251203,000000,315.88,318.195,314.48,316.53,610444,0
+WTW.US,D,20251204,000000,316.69,320.33,315.9,320,445632,0
+WTW.US,D,20251205,000000,319.66,321.57,317.88,320.7,596003,0
+WTW.US,D,20251208,000000,318.34,321.24,316.8,320.37,687665,0
+WTW.US,D,20251209,000000,319.375,324.99,318.065,322.22,704010,0
+WTW.US,D,20251210,000000,322.79,322.79,312.52,315,1185877,0
+WTW.US,D,20251211,000000,317.04,326.58,314.065,325.58,995136,0
+WTW.US,D,20251212,000000,327.75,328.9,324.095,326.93,709552,0
+WTW.US,D,20251215,000000,328.38,330.84,325.39,330.77,749840,0
+WTW.US,D,20251216,000000,333.99,333.99,326.94,329.76,708469,0
+WTW.US,D,20251217,000000,328.71,331.38,326.21,329.84,643536,0
+WTW.US,D,20251218,000000,329.19,331.49,328.27,329.65,486010,0
+WTW.US,D,20251219,000000,330.04,335,328.75,332.56,1921263,0
+WTW.US,D,20251222,000000,330.98,336.18,330.98,332.4,665526,0
+WTW.US,D,20251223,000000,333,334.67,330.85,332.3,550199,0
+WTW.US,D,20251224,000000,333.62,336.99,331.59,334.52,235616,0
+WTW.US,D,20251226,000000,333.68,334.99,333.3803,334.6,289884,0
+WTW.US,D,20251229,000000,335.23,335.96,332.91,334.15,350997,0
+WTW.US,D,20251230,000000,333.76,334.125,332.635,333.58,278028,0
+WTW.US,D,20251231,000000,332.2,333.5699,328.44,328.6,324451,0
+WTW.US,D,20260102,000000,327.47,328.17,323.75,326.27,399827,0
+WTW.US,D,20260105,000000,325.41,335.875,325,334.6,539960,0
+WTW.US,D,20260106,000000,334.09,337.06,330.605,336.1,497902,0
+WTW.US,D,20260107,000000,335.5,335.5,330.095,331.38,439256,0
+WTW.US,D,20260108,000000,332.47,338.7,331.29,333.14,480499,0
+WTW.US,D,20260109,000000,332.42,334.23,328.53,330.26,358988,0
+WTW.US,D,20260112,000000,329.73,332.28,326.64,329.45,450826,0
+WTW.US,D,20260113,000000,329.84,329.84,323.03,327.42,535122,0
+WTW.US,D,20260114,000000,328.2,331.01,326.41,328.19,498469,0
+WTW.US,D,20260115,000000,329.06,329.6686,326.49,328.49,487877,0
+WTW.US,D,20260116,000000,328.18,330.22,325.52,329.41,505122,0
+WTW.US,D,20260120,000000,327.43,329.99,321.54,321.79,385570,0
+WTW.US,D,20260121,000000,322.67,328.84,317.15,319.02,621468,0
+WTW.US,D,20260122,000000,318.41,322.5,317.46,322.47,368826,0
+WTW.US,D,20260123,000000,321.07,323.055,320.405,322.81,348029,0
+WTW.US,D,20260126,000000,324.02,327,321.08,322,326629,0
+WTW.US,D,20260127,000000,320.22,321.06,311.84,314.32,753863,0
+WTW.US,D,20260128,000000,312.72,316.04,312.07,314.33,343650,0
+WTW.US,D,20260129,000000,316.62,321.23,314.54,316.25,875865,0
+WTW.US,D,20260130,000000,315.415,317.76,314.03,317.47,670197,0
+WTW.US,D,20260202,000000,321.05,322.08,314.8,316.61,840701,0
+WTW.US,D,20260203,000000,327.23,337.625,324,335.1,1694489,0
+WTW.US,D,20260204,000000,337.74,344.99,335.26,339.74,1539742,0
+WTW.US,D,20260205,000000,339.29,342.71,326.27,327.32,1017689,0
+WTW.US,D,20260206,000000,331.98,334.005,327.85,330.04,566437,0
+WTW.US,D,20260209,000000,327.61,330.67,283.6,290.09,2082162,0
+WTW.US,D,20260210,000000,289.89,295.005,284.2701,289.77,2089049,0
+WTW.US,D,20260211,000000,287.53,290.285,277.54,280.09,2248205,0
+WTW.US,D,20260212,000000,281.27,291.57,275.6,282.98,2777284,0
+WTW.US,D,20260213,000000,283,291.81,281.44,287.74,1864428,0
+WTW.US,D,20260217,000000,292.51,297.37,288.77,295.5,1174267,0
+WTW.US,D,20260218,000000,295.95,302.4,295.95,301.92,1121178,0
diff --git a/daily/us/nasdaq stocks/3/wve.us.txt b/daily/us/nasdaq stocks/3/wve.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..955a7059f3a8b8e2e8687ddf7ee0474c9730b9c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wve.us.txt	
@@ -0,0 +1,2582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WVE.US,D,20151111,000000,17.05,17.9,16,16,1364100,0
+WVE.US,D,20151112,000000,15.8,16.33,15.79,16,90600,0
+WVE.US,D,20151113,000000,16,16.03,15.1,15.9,62000,0
+WVE.US,D,20151116,000000,16,16.08,15.89,15.89,7800,0
+WVE.US,D,20151117,000000,16,16.14,15.9,15.9,49700,0
+WVE.US,D,20151118,000000,16,16,15.8,15.89,26100,0
+WVE.US,D,20151119,000000,15.89,15.98,15.51,15.79,48600,0
+WVE.US,D,20151120,000000,15.52,16,15.45,16,24900,0
+WVE.US,D,20151123,000000,16,16.5,15.65,16,49000,0
+WVE.US,D,20151124,000000,15.98,16,15.9,16,11600,0
+WVE.US,D,20151125,000000,16,17,15.6,16.08,26100,0
+WVE.US,D,20151127,000000,15.94,16.13,15.88,16.09,18000,0
+WVE.US,D,20151130,000000,16.08,16.47,15.81,16.25,94500,0
+WVE.US,D,20151201,000000,16.35,16.5,16.13,16.49,32767,0
+WVE.US,D,20151202,000000,17,17.21,16.6,16.87,14540,0
+WVE.US,D,20151203,000000,16.6,17.15,16.12,16.75,108765,0
+WVE.US,D,20151204,000000,16.1,17.16,16.1,16.4,120900,0
+WVE.US,D,20151207,000000,13.16,16,11.52,14.14,104800,0
+WVE.US,D,20151208,000000,14.2,15.4,14,14.22,124375,0
+WVE.US,D,20151209,000000,14.22,14.85,12.8,14.16,108800,0
+WVE.US,D,20151210,000000,14.16,14.59,13.25,14.28,45800,0
+WVE.US,D,20151211,000000,13.75,14.52,13.02,13.78,65800,0
+WVE.US,D,20151214,000000,13.71,14.95,12.45,13.08,115041,0
+WVE.US,D,20151215,000000,12.88,14.44,12.64,13.51,36700,0
+WVE.US,D,20151216,000000,13.94,14.26,12.77,13.79,44700,0
+WVE.US,D,20151217,000000,13.7,16.42,13.7,16.05,45800,0
+WVE.US,D,20151218,000000,15.98,16.8,14.6,15.32,193800,0
+WVE.US,D,20151221,000000,15.61,17.85,15.49,17.31,67100,0
+WVE.US,D,20151222,000000,17.61,20.999,17.01,19.58,93654,0
+WVE.US,D,20151223,000000,19.47,19.5,17.04,17.69,76200,0
+WVE.US,D,20151224,000000,17.5,17.5,15.32,16.39,38706,0
+WVE.US,D,20151228,000000,16.28,17.5,15.528,15.59,95154,0
+WVE.US,D,20151229,000000,15.59,16.425,14.31,14.65,49928,0
+WVE.US,D,20151230,000000,14.8,15.704,14.57,15.02,13413,0
+WVE.US,D,20151231,000000,14.91,16.75,14.87,15.95,54770,0
+WVE.US,D,20160104,000000,15.8,15.95,14.69,15.07,36973,0
+WVE.US,D,20160105,000000,15.1,15.14,14,14.58,21664,0
+WVE.US,D,20160106,000000,14.58,15.39,14,14.17,18371,0
+WVE.US,D,20160107,000000,14.21,14.51,14.06,14.06,13404,0
+WVE.US,D,20160108,000000,14.05,14.91,12.88,13.2,49534,0
+WVE.US,D,20160111,000000,13.565,14.84,13.19,13.36,24822,0
+WVE.US,D,20160112,000000,13.56,13.9,12.31,13.23,27995,0
+WVE.US,D,20160113,000000,13.1,14.31,13.04,13.25,24505,0
+WVE.US,D,20160114,000000,14.48,14.48,12.9,13.1,27475,0
+WVE.US,D,20160115,000000,12.98,14.35,12.67,13.98,36038,0
+WVE.US,D,20160119,000000,14.21,15.77,14.03,15.31,9800,0
+WVE.US,D,20160120,000000,15.17,16.33,14.59,15.92,35778,0
+WVE.US,D,20160121,000000,15.46,16.68,15,15.2,23989,0
+WVE.US,D,20160122,000000,15.48,16.4,15.0581,15.21,7856,0
+WVE.US,D,20160125,000000,15.2,15.3995,14.27,14.27,12966,0
+WVE.US,D,20160126,000000,13.4,14.3,13,13.47,6906,0
+WVE.US,D,20160127,000000,13,13.215,12.0101,13.215,11465,0
+WVE.US,D,20160128,000000,14.3999,14.3999,13.37,13.7699,1700,0
+WVE.US,D,20160129,000000,14.35,14.9725,13.53,13.53,3800,0
+WVE.US,D,20160201,000000,13.37,13.46,12.75,12.96,16865,0
+WVE.US,D,20160202,000000,13.15,13.25,12.75,12.75,12405,0
+WVE.US,D,20160203,000000,13.1,13.1,12.04,12.5901,6209,0
+WVE.US,D,20160204,000000,12.85,13.145,12.24,12.75,7600,0
+WVE.US,D,20160205,000000,12.9,12.9,12.59,12.59,1800,0
+WVE.US,D,20160208,000000,12.31,12.31,11.5,11.5,3400,0
+WVE.US,D,20160209,000000,11.2,11.8,11.1,11.11,3290,0
+WVE.US,D,20160210,000000,9.796,10.5,9.59,9.72,2500,0
+WVE.US,D,20160211,000000,8.96,10.0989,8.96,10.0766,1110,0
+WVE.US,D,20160212,000000,10,10.27,8.95,9.96,40811,0
+WVE.US,D,20160216,000000,10,10.49,9.4,9.6,6280,0
+WVE.US,D,20160217,000000,10.45,10.53,9.18,10.12,22174,0
+WVE.US,D,20160218,000000,16.57,16.57,11.54,13.29,13574,0
+WVE.US,D,20160219,000000,13.11,14.3,13.11,13.59,4350,0
+WVE.US,D,20160222,000000,14.59,14.59,13.76,14.29,13347,0
+WVE.US,D,20160223,000000,13.005,15.48,12.81,15.48,6170,0
+WVE.US,D,20160224,000000,15.22,15.22,13.45,14.18,13399,0
+WVE.US,D,20160225,000000,12.96,14.8,12.88,14.7,5279,0
+WVE.US,D,20160226,000000,13.01,14.99,13.01,14.8,4967,0
+WVE.US,D,20160229,000000,14.81,15.23,14.81,15.05,1350,0
+WVE.US,D,20160301,000000,15.06,15.36,13.57,14.1,22420,0
+WVE.US,D,20160302,000000,14,15.61,13.9,14.82,10270,0
+WVE.US,D,20160303,000000,15.42,15.5,15.28,15.3,1326,0
+WVE.US,D,20160304,000000,15.5,15.5,15.025,15.12,6088,0
+WVE.US,D,20160307,000000,15.15,15.25,14.69,14.735,8970,0
+WVE.US,D,20160308,000000,14.3,15.39,13.88,14.11,15931,0
+WVE.US,D,20160309,000000,14.36,14.71,13.56,14.15,7217,0
+WVE.US,D,20160310,000000,14.5001,15.715,14,14.7,13673,0
+WVE.US,D,20160311,000000,14.69,15.13,13.58,14.27,9894,0
+WVE.US,D,20160314,000000,14.09,17.43,13.92,16.95,26033,0
+WVE.US,D,20160315,000000,16.81,19.95,15.59,19.45,32310,0
+WVE.US,D,20160316,000000,20.16,21.4899,18.7501,19.8,80297,0
+WVE.US,D,20160317,000000,20,20.68,17.4419,18.97,28677,0
+WVE.US,D,20160318,000000,17.6,19.17,14.46,14.59,56651,0
+WVE.US,D,20160321,000000,14.47,15.465,13.41,13.94,30600,0
+WVE.US,D,20160322,000000,14.9,15.8,12.9,13.95,43964,0
+WVE.US,D,20160323,000000,14.06,14.48,13.99,14,9483,0
+WVE.US,D,20160324,000000,15.0999,15.2,13.9,14.51,73541,0
+WVE.US,D,20160328,000000,14.5,15.18,14.1,14.49,6608,0
+WVE.US,D,20160329,000000,14.5001,15.4965,14.25,14.33,14038,0
+WVE.US,D,20160330,000000,14.46,14.78,14.12,14.35,5795,0
+WVE.US,D,20160331,000000,14.2001,14.34,12.94,13.88,31721,0
+WVE.US,D,20160401,000000,13.799,14.28,12.86,13.7,33512,0
+WVE.US,D,20160404,000000,13.63,14.47,13.37,13.72,17930,0
+WVE.US,D,20160405,000000,13.98,13.98,12.27,12.56,29055,0
+WVE.US,D,20160406,000000,12.8,13.695,12.61,13.13,54662,0
+WVE.US,D,20160407,000000,13.02,13.29,12.89,12.97,30255,0
+WVE.US,D,20160408,000000,13.21,13.31,12.97,13.03,14320,0
+WVE.US,D,20160411,000000,12.6,13.17,12.6,12.98,14340,0
+WVE.US,D,20160412,000000,12.9,13.11,12.45,12.76,56098,0
+WVE.US,D,20160413,000000,13.2,13.2,12.44,12.96,54750,0
+WVE.US,D,20160414,000000,12.78,13.98,11.99,12.66,15576,0
+WVE.US,D,20160415,000000,12.8,13.39,12.45,12.87,28997,0
+WVE.US,D,20160418,000000,13.3,13.3,12.43,12.61,8686,0
+WVE.US,D,20160419,000000,12.84,13.2,12.76,13.18,82989,0
+WVE.US,D,20160420,000000,12.65,13.3,12.65,13.25,24875,0
+WVE.US,D,20160421,000000,13.35,14.13,13,14.07,29848,0
+WVE.US,D,20160422,000000,13.91,14.2,13.47,13.52,26623,0
+WVE.US,D,20160425,000000,13.55,14.05,12.99,13.85,36738,0
+WVE.US,D,20160426,000000,13.74,14.1,13.6,13.83,40370,0
+WVE.US,D,20160427,000000,13.795,13.82,13.37,13.59,14490,0
+WVE.US,D,20160428,000000,13.46,13.87,12.95,13.4,41983,0
+WVE.US,D,20160429,000000,13.25,13.9553,12.04,13.52,27838,0
+WVE.US,D,20160502,000000,13.41,14.55,13.21,14.21,61762,0
+WVE.US,D,20160503,000000,14,14.9,13.98,14.6,19317,0
+WVE.US,D,20160504,000000,14.4811,14.69,14.4,14.63,4142,0
+WVE.US,D,20160505,000000,15.2,16,14.965,15.375,90759,0
+WVE.US,D,20160506,000000,15.59,15.99,14.935,15.2,73171,0
+WVE.US,D,20160509,000000,15.97,16,15.19,15.48,150308,0
+WVE.US,D,20160510,000000,15.45,15.8,15,15.5,134667,0
+WVE.US,D,20160511,000000,15.63,15.65,14.9001,15.6,10952,0
+WVE.US,D,20160512,000000,15.55,15.6,15.27,15.33,19556,0
+WVE.US,D,20160513,000000,15.5724,15.5724,14.67,15.12,23383,0
+WVE.US,D,20160516,000000,15.36,15.36,14.28,14.74,15815,0
+WVE.US,D,20160517,000000,14.82,15.17,14.71,14.71,84835,0
+WVE.US,D,20160518,000000,14.3963,15.5,14.33,15.5,18774,0
+WVE.US,D,20160519,000000,15.46,15.465,14.88,15.33,19449,0
+WVE.US,D,20160520,000000,15.38,15.95,15.052,15.64,15734,0
+WVE.US,D,20160523,000000,15.57,16.61,15.57,16.3,39732,0
+WVE.US,D,20160524,000000,16.77,16.77,16.032,16.25,14569,0
+WVE.US,D,20160525,000000,15.99,16.5,15.88,16.28,19333,0
+WVE.US,D,20160526,000000,17.59,17.59,14.785,15.08,297120,0
+WVE.US,D,20160527,000000,16.706,16.706,15.088,15.53,16937,0
+WVE.US,D,20160531,000000,15.55,16.01,15.27,15.91,20200,0
+WVE.US,D,20160601,000000,16.69,16.69,15.9,16.27,51709,0
+WVE.US,D,20160602,000000,16.43,16.595,16.01,16.21,45611,0
+WVE.US,D,20160603,000000,16.29,16.29,15.25,15.9,26865,0
+WVE.US,D,20160606,000000,16.6,16.61,15.35,15.58,52935,0
+WVE.US,D,20160607,000000,15.34,15.89,14.46,15.25,59929,0
+WVE.US,D,20160608,000000,14.9,15.88,14.79,15.7,58192,0
+WVE.US,D,20160609,000000,15.72,15.72,15.2,15.41,27551,0
+WVE.US,D,20160610,000000,15.38,16.46,15.05,16.06,46357,0
+WVE.US,D,20160613,000000,16,16,15.14,15.63,53439,0
+WVE.US,D,20160614,000000,15.89,16.15,15.5,16.13,29537,0
+WVE.US,D,20160615,000000,16.26,17.61,16.15,17.11,99041,0
+WVE.US,D,20160616,000000,17,19.46,16.9008,18.41,214034,0
+WVE.US,D,20160617,000000,18.4,19.71,18.4,19.33,62465,0
+WVE.US,D,20160620,000000,19.93,23.059,19.34,20.5,109022,0
+WVE.US,D,20160621,000000,20.82,21.09,19.36,20.28,91886,0
+WVE.US,D,20160622,000000,19.8,21.145,19.0807,20.34,111608,0
+WVE.US,D,20160623,000000,20.19,21.53,19.82,20.73,88147,0
+WVE.US,D,20160624,000000,20.75,20.75,18.55,20.2,140661,0
+WVE.US,D,20160627,000000,20.65,20.65,19,20.01,77216,0
+WVE.US,D,20160628,000000,20.69,20.69,19.85,20.15,87132,0
+WVE.US,D,20160629,000000,19.765,20.48,19.46,20.47,32847,0
+WVE.US,D,20160630,000000,20.35,20.8,20,20.69,31970,0
+WVE.US,D,20160701,000000,20.55,21.13,19.2,19.94,34962,0
+WVE.US,D,20160705,000000,19.78,20.46,19.77,20.33,41724,0
+WVE.US,D,20160706,000000,20.5,20.56,19.89,20.49,16043,0
+WVE.US,D,20160707,000000,20.57,22.49,20.57,21.2,58947,0
+WVE.US,D,20160708,000000,21.31,22.95,21.26,22.47,58364,0
+WVE.US,D,20160711,000000,22.4,22.4,21.09,21.63,30650,0
+WVE.US,D,20160712,000000,21.97,23.21,21.97,23,28613,0
+WVE.US,D,20160713,000000,23.22,23.22,22.2201,22.47,35274,0
+WVE.US,D,20160714,000000,22.8,22.8,21.9101,22.13,12492,0
+WVE.US,D,20160715,000000,22.3,22.89,21.47,22.88,28007,0
+WVE.US,D,20160718,000000,22.89,27.18,22.89,26.63,97341,0
+WVE.US,D,20160719,000000,26.42,26.42,23.0041,23.45,130706,0
+WVE.US,D,20160720,000000,23.65,23.65,20.82,22.6,67665,0
+WVE.US,D,20160721,000000,22.63,22.63,21.58,21.94,48592,0
+WVE.US,D,20160722,000000,21.91,21.91,21,21.1,18739,0
+WVE.US,D,20160725,000000,21,21.25,19.5,19.6,54473,0
+WVE.US,D,20160726,000000,19.5,19.88,19,19.87,44239,0
+WVE.US,D,20160727,000000,19.94,20.41,19.195,19.84,35125,0
+WVE.US,D,20160728,000000,19.99,20.076,19.17,19.17,19328,0
+WVE.US,D,20160729,000000,19.17,19.69,18.45,19.31,13693,0
+WVE.US,D,20160801,000000,19.58,20.11,18.35,18.36,14884,0
+WVE.US,D,20160802,000000,18.41,18.85,17.64,18.24,15731,0
+WVE.US,D,20160803,000000,19.06,19.06,17.41,18.22,36206,0
+WVE.US,D,20160804,000000,18.41,18.84,18.41,18.56,5349,0
+WVE.US,D,20160805,000000,18.85,19.33,18.85,19.07,4523,0
+WVE.US,D,20160808,000000,19.44,19.71,19.11,19.49,22799,0
+WVE.US,D,20160809,000000,19.66,19.71,19.4,19.63,3039,0
+WVE.US,D,20160810,000000,19.74,19.9699,19,19.34,8836,0
+WVE.US,D,20160811,000000,19.04,19.8,19.04,19.74,7557,0
+WVE.US,D,20160812,000000,20.27,20.43,19.61,19.76,12964,0
+WVE.US,D,20160815,000000,20.21,20.64,20.105,20.57,14930,0
+WVE.US,D,20160816,000000,20.36,21.32,20.36,20.89,33758,0
+WVE.US,D,20160817,000000,21.28,22.07,20.72,21.87,84098,0
+WVE.US,D,20160818,000000,22.05,22.61,20.37,22.59,52785,0
+WVE.US,D,20160819,000000,22.61,22.93,21.9,22.43,44103,0
+WVE.US,D,20160822,000000,22.38,22.39,21.5501,22.37,20450,0
+WVE.US,D,20160823,000000,21.76,23.17,21.76,22.97,19859,0
+WVE.US,D,20160824,000000,22.9,23.626,22.9,23.6,20242,0
+WVE.US,D,20160825,000000,23.6,24.8099,23.6,24.2,27558,0
+WVE.US,D,20160826,000000,24.14,25,24.06,24.55,39095,0
+WVE.US,D,20160829,000000,25,25,23.89,24.91,14598,0
+WVE.US,D,20160830,000000,25,25.5,24.64,25.05,132229,0
+WVE.US,D,20160831,000000,25.23,25.23,23.6501,24.94,35963,0
+WVE.US,D,20160901,000000,24.06,24.99,22.65,23.28,46660,0
+WVE.US,D,20160902,000000,23.85,24.99,23.47,24.99,11911,0
+WVE.US,D,20160906,000000,25,25.68,24.36,25.16,32216,0
+WVE.US,D,20160907,000000,25,26.435,24.26,26.22,131742,0
+WVE.US,D,20160908,000000,26.08,26.61,25.1,26,43294,0
+WVE.US,D,20160909,000000,26.05,26.73,25.66,25.99,48219,0
+WVE.US,D,20160912,000000,25.83,26.79,25.3,25.67,54165,0
+WVE.US,D,20160913,000000,25.63,26.09,24.25,24.78,21429,0
+WVE.US,D,20160914,000000,24.99,25.6799,24.25,25.08,55940,0
+WVE.US,D,20160915,000000,25.3,26.21,24.955,25.47,48938,0
+WVE.US,D,20160916,000000,25.5,26.4,25.28,25.7,104447,0
+WVE.US,D,20160919,000000,25.94,27.02,25.34,26.22,169052,0
+WVE.US,D,20160920,000000,26.41,28.33,26.06,27.06,94285,0
+WVE.US,D,20160921,000000,27.44,29.51,27.21,29.27,78346,0
+WVE.US,D,20160922,000000,29.65,34.23,29.25,33.61,191150,0
+WVE.US,D,20160923,000000,33.44,34.9,31.21,34.23,98059,0
+WVE.US,D,20160926,000000,34.78,37.3,33.13,33.31,198714,0
+WVE.US,D,20160927,000000,33.63,34.02,30.63,31.96,50355,0
+WVE.US,D,20160928,000000,32.23,32.98,30.54,32.17,36718,0
+WVE.US,D,20160929,000000,37,37,31.6101,32,194658,0
+WVE.US,D,20160930,000000,32.85,33,32.01,32.47,51855,0
+WVE.US,D,20161003,000000,32.08,32.48,30.47,31.17,60941,0
+WVE.US,D,20161004,000000,30.64,32.21,30.51,31.505,48758,0
+WVE.US,D,20161005,000000,31.99,33.61,29.99,32.92,252863,0
+WVE.US,D,20161006,000000,33.24,33.3731,26.66,29.64,314025,0
+WVE.US,D,20161007,000000,29.53,30.7,29.53,30.27,80437,0
+WVE.US,D,20161010,000000,30.37,32.04,30.37,31.43,69702,0
+WVE.US,D,20161011,000000,31.17,31.22,30.22,30.6,30711,0
+WVE.US,D,20161012,000000,30.51,30.92,29.53,29.67,100694,0
+WVE.US,D,20161013,000000,29.75,29.98,28.46,28.57,111023,0
+WVE.US,D,20161014,000000,28.52,28.89,27.94,28.77,86339,0
+WVE.US,D,20161017,000000,28.8,29.375,28.4226,29.05,81368,0
+WVE.US,D,20161018,000000,29.31,29.9,28.65,29.56,47427,0
+WVE.US,D,20161019,000000,29.45,30.55,28.45,30.03,40704,0
+WVE.US,D,20161020,000000,30.13,30.88,30.13,30.23,18548,0
+WVE.US,D,20161021,000000,29.99,30.3,29.78,30.14,13505,0
+WVE.US,D,20161024,000000,30.65,31.3,30.05,30.85,18310,0
+WVE.US,D,20161025,000000,30.725,31,30.05,30.7,40873,0
+WVE.US,D,20161026,000000,30.5,31.95,30.5,31.25,141389,0
+WVE.US,D,20161027,000000,31.3,31.65,30.55,31.2,46724,0
+WVE.US,D,20161028,000000,30.65,31.35,30.45,31.35,27865,0
+WVE.US,D,20161031,000000,31.5,32.15,30.85,31.85,74377,0
+WVE.US,D,20161101,000000,31.8,32.15,31.55,31.9,49600,0
+WVE.US,D,20161102,000000,32.05,32.95,31.55,32.5,43407,0
+WVE.US,D,20161103,000000,32.5,32.89,32,32.35,52902,0
+WVE.US,D,20161104,000000,32.45,34.45,32.35,34.05,33060,0
+WVE.US,D,20161107,000000,34.7,35.95,33.45,33.85,50984,0
+WVE.US,D,20161108,000000,33.9,33.9,31.15,31.6,50442,0
+WVE.US,D,20161109,000000,31.8,37.3,31.8,36.4,167040,0
+WVE.US,D,20161110,000000,36.85,38.5,35.35,36.425,71619,0
+WVE.US,D,20161111,000000,36.8,37.025,33.4,36.5,106326,0
+WVE.US,D,20161114,000000,37.1,37.9,36.85,37.35,79870,0
+WVE.US,D,20161115,000000,37.1,38.1,35,37.9,83918,0
+WVE.US,D,20161116,000000,37.8,38,36,36.6,45223,0
+WVE.US,D,20161117,000000,36.55,38.7,35.2,37.75,83314,0
+WVE.US,D,20161118,000000,37.85,38.5,36.9,38,25772,0
+WVE.US,D,20161121,000000,38.05,38.35,36.75,37.95,17948,0
+WVE.US,D,20161122,000000,37.95,38.1,36.55,37.55,38563,0
+WVE.US,D,20161123,000000,37.15,39.15,36.9,38.9,34248,0
+WVE.US,D,20161125,000000,39.2,40.15,38.95,39.55,39098,0
+WVE.US,D,20161128,000000,39.55,39.8,37.6,37.75,46232,0
+WVE.US,D,20161129,000000,37.2,37.6,35.85,37.15,46043,0
+WVE.US,D,20161130,000000,37.2,37.2,35,35.6,91099,0
+WVE.US,D,20161201,000000,35.65,36.35,35.6,35.8,40059,0
+WVE.US,D,20161202,000000,35.1,37.425,35.1,35.85,41797,0
+WVE.US,D,20161205,000000,36,36.9112,35.875,36.2,41055,0
+WVE.US,D,20161206,000000,36.25,37.1,35.7,37,31188,0
+WVE.US,D,20161207,000000,36.75,36.75,34.15,34.3,43774,0
+WVE.US,D,20161208,000000,34.1,34.275,32.8,33.7,64019,0
+WVE.US,D,20161209,000000,33.75,34.6,31.9,33.25,45272,0
+WVE.US,D,20161212,000000,33.1,33.1,31.85,32.05,39305,0
+WVE.US,D,20161213,000000,32.25,32.45,31.2535,31.75,16606,0
+WVE.US,D,20161214,000000,30.1,31.15,29.45,29.6,61713,0
+WVE.US,D,20161215,000000,29.85,30.1,29.25,29.55,93579,0
+WVE.US,D,20161216,000000,29.5,29.95,28.1,29.2,97724,0
+WVE.US,D,20161219,000000,28.95,29.24,27.25,28.6,41597,0
+WVE.US,D,20161220,000000,28.7,29.1,28.05,28.6,54907,0
+WVE.US,D,20161221,000000,28.35,29.15,28.3,28.85,22559,0
+WVE.US,D,20161222,000000,28.65,29.44,27.05,27.2,36784,0
+WVE.US,D,20161223,000000,27.05,28.8,26.85,28.75,14258,0
+WVE.US,D,20161227,000000,28.75,29.35,28.4,29.15,12383,0
+WVE.US,D,20161228,000000,29.74,29.74,27.6,27.9,22288,0
+WVE.US,D,20161229,000000,27.9,28.1,27,27.3,39223,0
+WVE.US,D,20161230,000000,27.3,27.3,25.65,26.15,60704,0
+WVE.US,D,20170103,000000,26.55,26.65,25.9,26.2,86379,0
+WVE.US,D,20170104,000000,26.4,27.9,26,27.8,38228,0
+WVE.US,D,20170105,000000,27.85,27.95,26.225,27.15,113733,0
+WVE.US,D,20170106,000000,27.05,27.45,26.05,27.25,213284,0
+WVE.US,D,20170109,000000,27.35,28.075,26.6,27.4,126959,0
+WVE.US,D,20170110,000000,27.55,27.854,26.55,27.65,44309,0
+WVE.US,D,20170111,000000,27.95,28.5,26.8,27.1,72157,0
+WVE.US,D,20170112,000000,27,27.5035,26.475,27.35,27572,0
+WVE.US,D,20170113,000000,27.6,28.9,27.3,28.05,52727,0
+WVE.US,D,20170117,000000,27.75,28,26.8,27.5,41949,0
+WVE.US,D,20170118,000000,29.69,29.69,27.05,27.75,36517,0
+WVE.US,D,20170119,000000,28.35,28.35,26.6,27.45,48590,0
+WVE.US,D,20170120,000000,27.4,27.55,26.65,27.35,56293,0
+WVE.US,D,20170123,000000,27.8,28,26.8,27.5,46674,0
+WVE.US,D,20170124,000000,27.65,28.85,27.4,28.6,53051,0
+WVE.US,D,20170125,000000,28.85,29.3,28.625,29.05,20867,0
+WVE.US,D,20170126,000000,29.35,29.75,28.8,29.15,51017,0
+WVE.US,D,20170127,000000,29.55,30.7,29.05,30.15,28251,0
+WVE.US,D,20170130,000000,30.3,30.55,28.5,28.95,45903,0
+WVE.US,D,20170131,000000,28.625,29.05,27.7,28.75,68229,0
+WVE.US,D,20170201,000000,29.4,29.85,28.35,28.8,46511,0
+WVE.US,D,20170202,000000,28.5,28.55,27.5,27.95,24787,0
+WVE.US,D,20170203,000000,28.3,28.45,27.2,28.4,51657,0
+WVE.US,D,20170206,000000,28.4,29.15,28.1,28.85,52743,0
+WVE.US,D,20170207,000000,29.05,29.65,28.55,29.05,48039,0
+WVE.US,D,20170208,000000,28.75,29,28.25,28.6,44043,0
+WVE.US,D,20170209,000000,29.125,29.2,28.2,29.2,37480,0
+WVE.US,D,20170210,000000,29.15,31.2,29.15,30.05,45627,0
+WVE.US,D,20170213,000000,30.1,30.15,29.55,30.05,51654,0
+WVE.US,D,20170214,000000,29.7,29.7,28.3,29.5,27777,0
+WVE.US,D,20170215,000000,30.05,30.4,29.45,30.25,65316,0
+WVE.US,D,20170216,000000,30.15,30.85,29.55,30,47239,0
+WVE.US,D,20170217,000000,30,30,29.6,30,23121,0
+WVE.US,D,20170221,000000,29.9,30.6,29.75,29.85,21592,0
+WVE.US,D,20170222,000000,29.6,29.75,27.85,28.1,132017,0
+WVE.US,D,20170223,000000,28.6,28.6,27.8,27.95,23589,0
+WVE.US,D,20170224,000000,27.8,28.3,27.4,28.05,40229,0
+WVE.US,D,20170227,000000,27.9,31.25,27.9,30.7,42752,0
+WVE.US,D,20170228,000000,30.45,30.5,29.9,30.1,34803,0
+WVE.US,D,20170301,000000,30.3,31.25,29.9,30.6,100926,0
+WVE.US,D,20170302,000000,30.4,30.4,27.8,28.25,66739,0
+WVE.US,D,20170303,000000,27.85,28.5,27.5,27.8,66584,0
+WVE.US,D,20170306,000000,27.7,28.6,26.8,27,57478,0
+WVE.US,D,20170307,000000,26.75,27.95,26.4,27,61262,0
+WVE.US,D,20170308,000000,27.1,27.3,26.4,27,52051,0
+WVE.US,D,20170309,000000,27.3,27.3,26.3,27,50880,0
+WVE.US,D,20170310,000000,27.2,27.45,26.1,26.35,51194,0
+WVE.US,D,20170313,000000,26.6,27.05,26.2,26.4,97670,0
+WVE.US,D,20170314,000000,26.25,26.85,25.5,26.45,28042,0
+WVE.US,D,20170315,000000,26.65,27.195,26.15,27,87767,0
+WVE.US,D,20170316,000000,27.25,27.25,25.95,26.15,124911,0
+WVE.US,D,20170317,000000,25.95,26.7,25.95,26.45,141348,0
+WVE.US,D,20170320,000000,26.4,26.75,25.9,26.3,30624,0
+WVE.US,D,20170321,000000,26.45,26.5738,25.2,25.8,74755,0
+WVE.US,D,20170322,000000,25.7,26,25.15,25.6,24455,0
+WVE.US,D,20170323,000000,25.6,26.1,25.5,26,14038,0
+WVE.US,D,20170324,000000,26,26,25.25,25.35,20735,0
+WVE.US,D,20170327,000000,25.15,27.1,24.975,26.9,29794,0
+WVE.US,D,20170328,000000,26.5,27.6,26.05,26.75,43651,0
+WVE.US,D,20170329,000000,26.85,26.85,25.35,25.65,24908,0
+WVE.US,D,20170330,000000,25.3,29.25,25.1,28.9,63594,0
+WVE.US,D,20170331,000000,28.75,29.9,26.75,27.5,65676,0
+WVE.US,D,20170403,000000,27.65,27.85,27,27.1,55082,0
+WVE.US,D,20170404,000000,26.8,27.7,26.8,27.05,41834,0
+WVE.US,D,20170405,000000,27.25,27.25,26.25,26.65,62761,0
+WVE.US,D,20170406,000000,26.6,26.6,25.35,26.05,196255,0
+WVE.US,D,20170407,000000,26,27.7,26,27,20585,0
+WVE.US,D,20170410,000000,26.95,27,26.425,26.75,12159,0
+WVE.US,D,20170411,000000,26.65,26.75,26.4,26.55,10210,0
+WVE.US,D,20170412,000000,23.9,23.95,22.95,23.15,2115138,0
+WVE.US,D,20170413,000000,23.2,23.425,23,23,270218,0
+WVE.US,D,20170417,000000,23,23.325,22.85,22.95,159699,0
+WVE.US,D,20170418,000000,22.85,23.025,21.85,21.95,247760,0
+WVE.US,D,20170419,000000,22,22.6,21.5,21.65,140172,0
+WVE.US,D,20170420,000000,21.8,22.1,21.5,21.65,149032,0
+WVE.US,D,20170421,000000,21.55,21.85,20.65,20.75,359164,0
+WVE.US,D,20170424,000000,21,21.075,20.1,20.25,202142,0
+WVE.US,D,20170425,000000,20.3,21.7,20.25,21.4,136233,0
+WVE.US,D,20170426,000000,21.3,21.65,20.4,21.3,92312,0
+WVE.US,D,20170427,000000,21.3,22.2,21.1,22.15,95411,0
+WVE.US,D,20170428,000000,22.05,22.15,21,21.1,173947,0
+WVE.US,D,20170501,000000,21.05,21.5,20.7,21.45,51286,0
+WVE.US,D,20170502,000000,21.55,22.35,21.35,22.35,52826,0
+WVE.US,D,20170503,000000,22.05,22.35,21.275,21.5,51527,0
+WVE.US,D,20170504,000000,21.65,21.65,20.9,21,25361,0
+WVE.US,D,20170505,000000,21.1,21.7,20.71,21.15,64645,0
+WVE.US,D,20170508,000000,21.05,21.3,20.35,20.85,71419,0
+WVE.US,D,20170509,000000,20.9,20.95,20.6,20.85,38751,0
+WVE.US,D,20170510,000000,20.75,21.25,20.5,20.95,72861,0
+WVE.US,D,20170511,000000,20.9,21.75,20.8,21.4,106963,0
+WVE.US,D,20170512,000000,21.35,22.5,21.3,22.2,44403,0
+WVE.US,D,20170515,000000,22.45,22.7,21.9,22.5,58176,0
+WVE.US,D,20170516,000000,22.5,22.75,22.05,22.4,51690,0
+WVE.US,D,20170517,000000,21.85,22.6,21.15,21.2,40961,0
+WVE.US,D,20170518,000000,21.25,21.425,20.85,21.1,21767,0
+WVE.US,D,20170519,000000,21.1,21.2,20.775,20.85,33366,0
+WVE.US,D,20170522,000000,21.2,21.2,20.6,20.9,23439,0
+WVE.US,D,20170523,000000,20.65,21.1,20.6,21.05,24649,0
+WVE.US,D,20170524,000000,21.23,21.3,20.75,20.85,17276,0
+WVE.US,D,20170525,000000,20.95,21.05,19.95,20.05,26748,0
+WVE.US,D,20170526,000000,19.65,20.4,19.6,20.2,27621,0
+WVE.US,D,20170530,000000,20.2,20.9,19.55,19.8,30523,0
+WVE.US,D,20170531,000000,19.8,20.5,18.55,18.9,421994,0
+WVE.US,D,20170601,000000,18.85,19.95,18.85,19.5,62815,0
+WVE.US,D,20170602,000000,19.8,20.95,19.05,20.6,85513,0
+WVE.US,D,20170605,000000,20.45,20.55,19.8,20.15,69082,0
+WVE.US,D,20170606,000000,20.1,20.7,20.1,20.45,42023,0
+WVE.US,D,20170607,000000,20.7,20.7,19.95,20.4,49742,0
+WVE.US,D,20170608,000000,20.5,20.905,20.05,20.25,45382,0
+WVE.US,D,20170609,000000,20.2,20.85,19.95,20.4,73287,0
+WVE.US,D,20170612,000000,20.4,20.55,20.25,20.4,55671,0
+WVE.US,D,20170613,000000,20.4,20.9,20.25,20.5,70707,0
+WVE.US,D,20170614,000000,20.7,20.85,20.1,20.25,73321,0
+WVE.US,D,20170615,000000,20.05,20.5,19.2,19.5,34249,0
+WVE.US,D,20170616,000000,19.25,21.2,18.8,21,124724,0
+WVE.US,D,20170619,000000,21,21.25,19.9,21.1,87744,0
+WVE.US,D,20170620,000000,21.1,21.8,20,20.6,54994,0
+WVE.US,D,20170621,000000,20.75,21.35,20.3,21,92855,0
+WVE.US,D,20170622,000000,21.05,21.65,20.65,20.75,64301,0
+WVE.US,D,20170623,000000,20.85,21.2,20,20.5,431151,0
+WVE.US,D,20170626,000000,20.5,21.4,20.3,20.6,70252,0
+WVE.US,D,20170627,000000,20.85,21.25,20.35,20.45,57097,0
+WVE.US,D,20170628,000000,20.55,20.55,19.05,19.9,115396,0
+WVE.US,D,20170629,000000,19.85,19.85,18.6866,18.9,37922,0
+WVE.US,D,20170630,000000,18.85,19.7,18.5,18.6,68317,0
+WVE.US,D,20170703,000000,18.7,18.7,17.6,18.4,59048,0
+WVE.US,D,20170705,000000,18.3,19.3,18.15,19.2,33306,0
+WVE.US,D,20170706,000000,18.9,19,17.55,18.2,59290,0
+WVE.US,D,20170707,000000,18.4,18.7,17.925,18.2,23695,0
+WVE.US,D,20170710,000000,18,18.4,17.45,17.65,44662,0
+WVE.US,D,20170711,000000,17.75,18.75,16.35,16.7,84561,0
+WVE.US,D,20170712,000000,16.7,17.1,16.55,16.7,89376,0
+WVE.US,D,20170713,000000,16.85,17.5,16.55,16.75,74471,0
+WVE.US,D,20170714,000000,16.6,17.15,16.6,16.85,31916,0
+WVE.US,D,20170717,000000,17.05,17.7,16.15,16.5,99341,0
+WVE.US,D,20170718,000000,16.5,16.75,15.15,15.25,224447,0
+WVE.US,D,20170719,000000,15.25,16.5,15.24,16.45,110227,0
+WVE.US,D,20170720,000000,16.45,18.8,16.4,18.55,152576,0
+WVE.US,D,20170721,000000,18.85,19.39,18.4425,18.8,87481,0
+WVE.US,D,20170724,000000,18.55,20.075,18.5,20,107568,0
+WVE.US,D,20170725,000000,20.25,20.7,19.6,20.2,108035,0
+WVE.US,D,20170726,000000,20,21.55,19.55,21.25,143091,0
+WVE.US,D,20170727,000000,21.3692,21.55,19.85,20.05,251802,0
+WVE.US,D,20170728,000000,20.05,20.05,19.45,19.55,52902,0
+WVE.US,D,20170731,000000,19.7,20.15,18.9747,19.85,41871,0
+WVE.US,D,20170801,000000,20.75,20.85,19.4,19.95,49178,0
+WVE.US,D,20170802,000000,19.4,19.95,19.096,19.4,48422,0
+WVE.US,D,20170803,000000,19.5,19.6,18.8,19,59104,0
+WVE.US,D,20170804,000000,19.4,20.55,19.2,20.1,67687,0
+WVE.US,D,20170807,000000,20,20.65,20,20.2,41688,0
+WVE.US,D,20170808,000000,20.1,20.45,19.35,19.6,78789,0
+WVE.US,D,20170809,000000,19.4,19.65,18,18.1,43917,0
+WVE.US,D,20170810,000000,17.75,18.15,17.15,18.1,71449,0
+WVE.US,D,20170811,000000,18.25,18.65,17.4,17.65,32855,0
+WVE.US,D,20170814,000000,17.95,18.075,16.8,17.1,55295,0
+WVE.US,D,20170815,000000,17.05,17.55,16.65,17.35,61811,0
+WVE.US,D,20170816,000000,17.35,17.7,16.65,17.5,37584,0
+WVE.US,D,20170817,000000,17.35,17.75,16.65,16.7,32748,0
+WVE.US,D,20170818,000000,16.8,17.65,16.55,17.15,153760,0
+WVE.US,D,20170821,000000,16.95,17.1,16.55,16.65,53463,0
+WVE.US,D,20170822,000000,16.6,16.75,16.05,16.4,44969,0
+WVE.US,D,20170823,000000,16.4,17.6,16.3,17.25,101097,0
+WVE.US,D,20170824,000000,17.15,17.8,16.925,17.4,77210,0
+WVE.US,D,20170825,000000,17.4,18.8,17.4,18.75,223906,0
+WVE.US,D,20170828,000000,18.9,20.7,18.7888,20.55,206479,0
+WVE.US,D,20170829,000000,20.5,23.6,19.81,22.85,235933,0
+WVE.US,D,20170830,000000,22.55,24.1,22,23.55,146294,0
+WVE.US,D,20170831,000000,23.55,23.825,22.5,23.5,99680,0
+WVE.US,D,20170901,000000,23.4,23.6,22.5,23.6,102746,0
+WVE.US,D,20170905,000000,23.45,24.35,22.7,24.2,130135,0
+WVE.US,D,20170906,000000,24.6,25.35,22.65,23.55,127232,0
+WVE.US,D,20170907,000000,23.85,24.2,23.2,23.3,58813,0
+WVE.US,D,20170908,000000,23.55,23.55,22.55,23.3,124191,0
+WVE.US,D,20170911,000000,23.45,23.8,22.625,22.9,60402,0
+WVE.US,D,20170912,000000,22.8,23.4,22.8,23.35,55405,0
+WVE.US,D,20170913,000000,23.2,25.25,22.71,25.05,327194,0
+WVE.US,D,20170914,000000,24.9,25.2,24.05,24.35,92243,0
+WVE.US,D,20170915,000000,24.4,24.925,23.6,24.25,128848,0
+WVE.US,D,20170918,000000,24.1,24.35,23.625,24.05,46498,0
+WVE.US,D,20170919,000000,23.95,24.5,23.9,24.15,54831,0
+WVE.US,D,20170920,000000,24.15,24.5,23.35,23.95,148023,0
+WVE.US,D,20170921,000000,23.85,24,22.55,22.9,58891,0
+WVE.US,D,20170922,000000,22.85,23.2,21.6,22,77931,0
+WVE.US,D,20170925,000000,21.9,22.4,21.575,22.15,50016,0
+WVE.US,D,20170926,000000,22.25,22.35,21.4,21.75,77042,0
+WVE.US,D,20170927,000000,21.85,23.55,21.85,23.2,105569,0
+WVE.US,D,20170928,000000,22.9,23.5,22,22.3,87047,0
+WVE.US,D,20170929,000000,22.4,22.65,21.7,21.75,42102,0
+WVE.US,D,20171002,000000,21.65,22.35,21,22,247600,0
+WVE.US,D,20171003,000000,22.15,22.35,21.6,22.1,91111,0
+WVE.US,D,20171004,000000,22,23.35,22,23.25,125655,0
+WVE.US,D,20171005,000000,23.4,25,23.3,24.95,126755,0
+WVE.US,D,20171006,000000,24.75,25.05,23.7,25,145638,0
+WVE.US,D,20171009,000000,24.95,25.15,23.75,23.85,66500,0
+WVE.US,D,20171010,000000,24.05,24.05,22.6,23.05,30179,0
+WVE.US,D,20171011,000000,22.95,23.49,22.55,23.25,94990,0
+WVE.US,D,20171012,000000,23.3,23.55,22.95,23.15,84586,0
+WVE.US,D,20171013,000000,23.25,23.25,22.65,23.15,82534,0
+WVE.US,D,20171016,000000,23.05,24,22.8,23.1,52190,0
+WVE.US,D,20171017,000000,22.9,24.05,22.45,22.7,35510,0
+WVE.US,D,20171018,000000,22.7,23.1,21.825,22.35,43718,0
+WVE.US,D,20171019,000000,22.3,22.975,21.8,22.2,39084,0
+WVE.US,D,20171020,000000,22.5,23,22.2,22.85,85665,0
+WVE.US,D,20171023,000000,23.4,23.695,22.7,23.05,245227,0
+WVE.US,D,20171024,000000,23.05,23.55,22.6501,22.95,191820,0
+WVE.US,D,20171025,000000,23,23,22,22.65,59889,0
+WVE.US,D,20171026,000000,22.75,22.75,21.2,21.8,99170,0
+WVE.US,D,20171027,000000,21.85,22.6,21.45,22.45,85506,0
+WVE.US,D,20171030,000000,22.4,23.425,22.3,22.95,76972,0
+WVE.US,D,20171031,000000,23.15,23.2,22.8,23.05,45667,0
+WVE.US,D,20171101,000000,23.25,23.25,22.45,23,222230,0
+WVE.US,D,20171102,000000,23,23.35,22.9,23.1,48144,0
+WVE.US,D,20171103,000000,23,23.25,22.45,22.8,247840,0
+WVE.US,D,20171106,000000,23,23.45,22.55,22.95,98903,0
+WVE.US,D,20171107,000000,22.85,22.85,21.65,22.15,85811,0
+WVE.US,D,20171108,000000,22.1,22.2,21.6,22.1,62020,0
+WVE.US,D,20171109,000000,21.8,22.925,21.8,22.35,59568,0
+WVE.US,D,20171110,000000,22,22.8,21.85,22.8,61836,0
+WVE.US,D,20171113,000000,22.75,24.95,22.3,24.85,672278,0
+WVE.US,D,20171114,000000,25,25,23.07,24.75,146394,0
+WVE.US,D,20171115,000000,24.55,27.8,24.2,26.7,189925,0
+WVE.US,D,20171116,000000,27.35,30,27.25,29.7,521595,0
+WVE.US,D,20171117,000000,29.8,32.4,29.6,31.75,171835,0
+WVE.US,D,20171120,000000,31.75,33.25,31.3,32.85,454286,0
+WVE.US,D,20171121,000000,32.55,34.25,32.5,33.7,203265,0
+WVE.US,D,20171122,000000,33.8,35.55,33.3,35.45,231205,0
+WVE.US,D,20171124,000000,35.45,36.4,35.1,36.1,120253,0
+WVE.US,D,20171127,000000,36.2,36.225,33.8,34,229177,0
+WVE.US,D,20171128,000000,34.25,34.95,33.25,33.85,206071,0
+WVE.US,D,20171129,000000,33.9,35.3,33.6,34.95,247108,0
+WVE.US,D,20171130,000000,34.85,37.4,33.85,37.2,430502,0
+WVE.US,D,20171201,000000,36.2,39.5,36.05,39.25,437935,0
+WVE.US,D,20171204,000000,39.7,39.7,38.667,39.05,534447,0
+WVE.US,D,20171205,000000,39.7,39.7,37.75,38,263390,0
+WVE.US,D,20171206,000000,38,38.8,35.525,36.25,428502,0
+WVE.US,D,20171207,000000,36.2,37.1,35.9,36.55,175444,0
+WVE.US,D,20171208,000000,36.75,37.025,35.95,36.8,199051,0
+WVE.US,D,20171211,000000,36.9,38.9,36.8,38.85,301954,0
+WVE.US,D,20171212,000000,39.1,39.6,37.6,37.6,209462,0
+WVE.US,D,20171213,000000,37.65,38.35,37.5,38,86741,0
+WVE.US,D,20171214,000000,38.05,39.05,37.6,38.2,157862,0
+WVE.US,D,20171215,000000,38.25,38.7,37.2,38.3,497525,0
+WVE.US,D,20171218,000000,38.75,38.75,35.95,36.65,384411,0
+WVE.US,D,20171219,000000,36.35,37.325,35.7,35.95,337022,0
+WVE.US,D,20171220,000000,36,36.75,35.55,35.65,186183,0
+WVE.US,D,20171221,000000,35.5,35.675,34.75,34.9,113087,0
+WVE.US,D,20171222,000000,34.95,35.55,34.1,35.25,108609,0
+WVE.US,D,20171226,000000,35.3,35.745,34.25,34.65,84555,0
+WVE.US,D,20171227,000000,34.7,35.1,34.1,34.2,52505,0
+WVE.US,D,20171228,000000,34.25,34.75,33.7,34.45,127534,0
+WVE.US,D,20171229,000000,34.5,35.35,33.795,35.1,137825,0
+WVE.US,D,20180102,000000,35.1,35.25,33.8,34.8,177628,0
+WVE.US,D,20180103,000000,34.85,35.495,34.2,34.85,119385,0
+WVE.US,D,20180104,000000,34.85,35.075,34.255,34.9,84191,0
+WVE.US,D,20180105,000000,34.8,35.2498,33.3,33.55,76478,0
+WVE.US,D,20180108,000000,33.2,33.2,31.9,32.55,152432,0
+WVE.US,D,20180109,000000,32.65,32.725,31.65,32.45,99842,0
+WVE.US,D,20180110,000000,32.3,34.25,31.75,33.95,205270,0
+WVE.US,D,20180111,000000,33.9,37.4,33.3,37.35,164442,0
+WVE.US,D,20180112,000000,37.25,37.25,34.51,36.55,210157,0
+WVE.US,D,20180116,000000,36.7,37.55,36.35,37.1,188965,0
+WVE.US,D,20180117,000000,37.1,38.05,36.775,37.55,152188,0
+WVE.US,D,20180118,000000,37.35,38.3,36.825,38,110420,0
+WVE.US,D,20180119,000000,37.6,38.6,37.6,38,164216,0
+WVE.US,D,20180122,000000,38,39.495,37.65,39.4,124568,0
+WVE.US,D,20180123,000000,39.5,41.2,39.35,40,236091,0
+WVE.US,D,20180124,000000,40.3,40.8,39.6,40.75,140290,0
+WVE.US,D,20180125,000000,41,41.5,40.05,40.25,40434,0
+WVE.US,D,20180126,000000,40.4,42.05,39.35,39.5,287167,0
+WVE.US,D,20180129,000000,39.35,41.145,37.95,38.4,123348,0
+WVE.US,D,20180130,000000,37.95,40.35,36.95,40,121511,0
+WVE.US,D,20180131,000000,40.1,41.15,39.5,40,109365,0
+WVE.US,D,20180201,000000,40.1,40.45,38.95,40.2,160492,0
+WVE.US,D,20180202,000000,39.75,39.8,38.325,39.2,98581,0
+WVE.US,D,20180205,000000,39,39.75,38.15,38.55,56830,0
+WVE.US,D,20180206,000000,37.7,39.55,37,39.5,122040,0
+WVE.US,D,20180207,000000,39.3,40.25,38.725,39.8,61790,0
+WVE.US,D,20180208,000000,39.95,39.95,38.3,39.65,80498,0
+WVE.US,D,20180209,000000,39.75,41.55,39.75,41.25,176429,0
+WVE.US,D,20180212,000000,41.45,42.65,40.05,41.15,78854,0
+WVE.US,D,20180213,000000,41,42.3,40.55,42.3,51137,0
+WVE.US,D,20180214,000000,41.95,48.8,41.95,48.35,349112,0
+WVE.US,D,20180215,000000,48.85,52.5,48.85,52.25,329460,0
+WVE.US,D,20180216,000000,52.4,55,50.3819,54.6,172418,0
+WVE.US,D,20180220,000000,55.95,55.95,49.2,52.1,747975,0
+WVE.US,D,20180221,000000,52.15,54.65,49.18,51,237365,0
+WVE.US,D,20180222,000000,50.75,53.85,50.45,50.6,112162,0
+WVE.US,D,20180223,000000,51,51.45,49.85,50.75,122276,0
+WVE.US,D,20180226,000000,51.05,53.4,50.05,52.65,195323,0
+WVE.US,D,20180227,000000,52.85,53.75,49.7098,53.35,189805,0
+WVE.US,D,20180228,000000,53.35,53.8,50.8,50.95,235112,0
+WVE.US,D,20180301,000000,50.95,50.95,48.3,49.8,142469,0
+WVE.US,D,20180302,000000,49.75,49.75,45.7,47.75,243522,0
+WVE.US,D,20180305,000000,47.45,50.1,47,49,242779,0
+WVE.US,D,20180306,000000,49,50.45,45.25,45.7,150026,0
+WVE.US,D,20180307,000000,45.15,48.25,43.45,47.5,239064,0
+WVE.US,D,20180308,000000,47.65,48.55,45.71,46.2,88957,0
+WVE.US,D,20180309,000000,46.45,47.6,45.65,47,103950,0
+WVE.US,D,20180312,000000,46.9,48.3,44.85,44.9,135796,0
+WVE.US,D,20180313,000000,44.9,49.7,43.2,43.3,149429,0
+WVE.US,D,20180314,000000,43.6,43.6,41.7,42.3,102785,0
+WVE.US,D,20180315,000000,42.6,44.65,40,40.35,205486,0
+WVE.US,D,20180316,000000,40.4,41.8,40.15,41.5,277921,0
+WVE.US,D,20180319,000000,41.5,43.9,39.49,40.2,133882,0
+WVE.US,D,20180320,000000,40.2,41.55,39.8,40.55,99935,0
+WVE.US,D,20180321,000000,40.55,42.65,40.55,41.85,116743,0
+WVE.US,D,20180322,000000,41.25,41.725,39.8,40.35,129456,0
+WVE.US,D,20180323,000000,40.85,41.45,39.5,39.7,137725,0
+WVE.US,D,20180326,000000,40.3,40.325,38.75,39.85,78385,0
+WVE.US,D,20180327,000000,39.95,40.9,38.55,39.75,236214,0
+WVE.US,D,20180328,000000,39.65,39.9,37.6,38.55,207191,0
+WVE.US,D,20180329,000000,38.7,40.3,38.4,40.1,145144,0
+WVE.US,D,20180402,000000,40,41.05,38,40,204734,0
+WVE.US,D,20180403,000000,40.5,41.8,40,41.55,148181,0
+WVE.US,D,20180404,000000,40.85,42.845,40,40.65,259119,0
+WVE.US,D,20180405,000000,40.9,41.25,40.45,40.8,105452,0
+WVE.US,D,20180406,000000,40.6,41.3,39.4,39.8,93696,0
+WVE.US,D,20180409,000000,40.1,46.1,40.1,43.45,376275,0
+WVE.US,D,20180410,000000,44,46.45,40.6,44.3,217807,0
+WVE.US,D,20180411,000000,44.3,45.15,41.8,42.05,78538,0
+WVE.US,D,20180412,000000,42.35,44,41.55,42.65,143162,0
+WVE.US,D,20180413,000000,42.85,42.85,39.61,40.95,121116,0
+WVE.US,D,20180416,000000,41.3,41.85,39.7,41.1,76062,0
+WVE.US,D,20180417,000000,41.3,43,40,42.05,83711,0
+WVE.US,D,20180418,000000,42.25,43.9,41.2,42.2,137927,0
+WVE.US,D,20180419,000000,42,42.35,41.01,42,78340,0
+WVE.US,D,20180420,000000,42,43.75,42,43.5,111250,0
+WVE.US,D,20180423,000000,43.65,44.7,42.9,44.6,216426,0
+WVE.US,D,20180424,000000,44.6,45.7,43.75,45.55,164568,0
+WVE.US,D,20180425,000000,45.5,45.5,44.15,45.05,184598,0
+WVE.US,D,20180426,000000,45.35,46.8,44.75,45.15,72809,0
+WVE.US,D,20180427,000000,45.2,45.25,44,45.1,70678,0
+WVE.US,D,20180430,000000,45.35,45.35,43.95,44.45,101548,0
+WVE.US,D,20180501,000000,43.95,44.35,42.4,44.1,140154,0
+WVE.US,D,20180502,000000,44.2,45,42.45,44.7,105956,0
+WVE.US,D,20180503,000000,44.5,44.6,43.3,43.7,149130,0
+WVE.US,D,20180504,000000,43.6,43.7,42.35,42.95,118285,0
+WVE.US,D,20180507,000000,43,43.6,41.9,42.65,124631,0
+WVE.US,D,20180508,000000,42.55,43.85,41.65,43.6,141208,0
+WVE.US,D,20180509,000000,41.6,43.6,40.75,42.65,164268,0
+WVE.US,D,20180510,000000,42.75,43.75,39.95,40.6,229616,0
+WVE.US,D,20180511,000000,40.7,40.7,39,39.2,147044,0
+WVE.US,D,20180514,000000,39.35,39.65,38.85,39.35,177053,0
+WVE.US,D,20180515,000000,39.25,41.125,38.9,39.6,87549,0
+WVE.US,D,20180516,000000,39.65,41.8,38.85,41.6,124223,0
+WVE.US,D,20180517,000000,41.45,44.2,41.45,43.05,186738,0
+WVE.US,D,20180518,000000,43.2,43.35,41.8625,42.75,178822,0
+WVE.US,D,20180521,000000,42.75,43.5,42.25,42.9,136159,0
+WVE.US,D,20180522,000000,42.9,43.25,42,42.45,163109,0
+WVE.US,D,20180523,000000,42.4,43.6,42.35,42.7,86927,0
+WVE.US,D,20180524,000000,42.65,44.2,41.55,43.75,256331,0
+WVE.US,D,20180525,000000,43.7,45,43.6,44.9,91895,0
+WVE.US,D,20180529,000000,44.75,45,44.3,44.9,83595,0
+WVE.US,D,20180530,000000,45,47.9,44.95,46.85,299733,0
+WVE.US,D,20180531,000000,46.85,47.3,46.05,46.55,126746,0
+WVE.US,D,20180601,000000,46.6,48.475,46.2,48.45,121287,0
+WVE.US,D,20180604,000000,47.9,48.3,46.75,47.9,222555,0
+WVE.US,D,20180605,000000,48,48.5,47.45,48,370027,0
+WVE.US,D,20180606,000000,48.2,48.95,47.85,48.05,164788,0
+WVE.US,D,20180607,000000,48.1,48.15,45.775,47.25,236547,0
+WVE.US,D,20180608,000000,47.3,48.7,47,48.6,109694,0
+WVE.US,D,20180611,000000,48.5,49.75,47.85,48.45,193672,0
+WVE.US,D,20180612,000000,48.3,49.45,47.6,49.05,112745,0
+WVE.US,D,20180613,000000,49.2,49.35,48.55,49.15,123404,0
+WVE.US,D,20180614,000000,49.3,49.525,48.65,48.95,125218,0
+WVE.US,D,20180615,000000,48.6,50.75,48.5,50.65,220353,0
+WVE.US,D,20180618,000000,50.55,50.875,48.9,50.45,281933,0
+WVE.US,D,20180619,000000,50.05,50.4,37.25,40.475,1674838,0
+WVE.US,D,20180620,000000,41.3,41.95,38.15,38.2,829121,0
+WVE.US,D,20180621,000000,38.45,38.9,34.74,35.425,673437,0
+WVE.US,D,20180622,000000,35.45,35.45,32.25,33.95,1139523,0
+WVE.US,D,20180625,000000,33.75,34.95,33.06,33.85,337253,0
+WVE.US,D,20180626,000000,33.85,35.35,33.55,34.95,188674,0
+WVE.US,D,20180627,000000,34.65,37.775,34.6291,35.25,334135,0
+WVE.US,D,20180628,000000,35.2,37.45,35.05,37.3,294244,0
+WVE.US,D,20180629,000000,37.2,39,36.875,38.25,346800,0
+WVE.US,D,20180702,000000,38.25,38.3,35.575,36.35,283861,0
+WVE.US,D,20180703,000000,36.4,37.5,35.6,37.05,75173,0
+WVE.US,D,20180705,000000,37.05,39.1495,35.35,38.05,226912,0
+WVE.US,D,20180706,000000,38.15,38.85,37.9,38.25,129691,0
+WVE.US,D,20180709,000000,38.25,38.25,36.95,37.45,207229,0
+WVE.US,D,20180710,000000,37.65,38.445,37.1,38.15,147653,0
+WVE.US,D,20180711,000000,37.95,38.65,37.25,38.2,195955,0
+WVE.US,D,20180712,000000,38.25,38.6,37.6,37.7,113505,0
+WVE.US,D,20180713,000000,37.75,37.85,36.25,36.9,232299,0
+WVE.US,D,20180716,000000,37.2,37.7,36.35,37.1,145267,0
+WVE.US,D,20180717,000000,37.05,38,36.85,37.55,70086,0
+WVE.US,D,20180718,000000,37.5,38.3,37.3,38.15,59405,0
+WVE.US,D,20180719,000000,38,38.3,37.65,37.9,148448,0
+WVE.US,D,20180720,000000,37.85,39.9,37.85,39.05,145703,0
+WVE.US,D,20180723,000000,39.25,39.95,38.75,38.85,106085,0
+WVE.US,D,20180724,000000,39.05,39.45,38.4,38.6,137254,0
+WVE.US,D,20180725,000000,38.55,40.25,38.55,39.95,190054,0
+WVE.US,D,20180726,000000,39.95,41.425,39.15,39.4,190122,0
+WVE.US,D,20180727,000000,39.45,39.75,38.05,38.35,92022,0
+WVE.US,D,20180730,000000,38.25,39.3,37.75,38.55,55418,0
+WVE.US,D,20180731,000000,38.7,40.95,38.3,40.4,118008,0
+WVE.US,D,20180801,000000,40.45,41.175,39.4,40.85,295997,0
+WVE.US,D,20180802,000000,40.7,41.7,39.9,41.55,76175,0
+WVE.US,D,20180803,000000,41.4,42.75,39.85,41.45,164005,0
+WVE.US,D,20180806,000000,41.5,41.5,39.95,40.05,87187,0
+WVE.US,D,20180807,000000,40.95,41,39.95,40,167453,0
+WVE.US,D,20180808,000000,39.9,40.6,39.5,39.75,112400,0
+WVE.US,D,20180809,000000,40,40.25,38.75,39,136196,0
+WVE.US,D,20180810,000000,38.65,44.15,37.055,44,152412,0
+WVE.US,D,20180813,000000,43.75,48.75,43.5,46.7,249723,0
+WVE.US,D,20180814,000000,46.5,47.5607,45.7,46.25,203700,0
+WVE.US,D,20180815,000000,46.15,46.65,44.25,46.1,129489,0
+WVE.US,D,20180816,000000,46.3,47.95,46.237,47.25,134419,0
+WVE.US,D,20180817,000000,47.25,47.55,46.25,46.8,78155,0
+WVE.US,D,20180820,000000,46.55,47.95,46.55,47.3,169268,0
+WVE.US,D,20180821,000000,47.45,48.6,47,48.6,75439,0
+WVE.US,D,20180822,000000,48.5,49.7,48.15,48.4,64465,0
+WVE.US,D,20180823,000000,48.3,48.925,47.15,48.75,53954,0
+WVE.US,D,20180824,000000,48.85,49.65,48.25,48.7,81559,0
+WVE.US,D,20180827,000000,48.6,49.4,48.6,49,89702,0
+WVE.US,D,20180828,000000,49.1,51,48.85,51,92279,0
+WVE.US,D,20180829,000000,50.95,51.845,50.6,51,154925,0
+WVE.US,D,20180830,000000,50.65,53.8,50.1,52.9,114742,0
+WVE.US,D,20180831,000000,53.65,54.95,52.95,53.3,156133,0
+WVE.US,D,20180904,000000,52.8,53.8,51.16,52.35,199426,0
+WVE.US,D,20180905,000000,52.35,52.4,50.95,51.45,315707,0
+WVE.US,D,20180906,000000,51.55,52.55,49.71,50.1,110211,0
+WVE.US,D,20180907,000000,49.85,51.6,49.6,49.95,83609,0
+WVE.US,D,20180910,000000,50.15,52.85,49.95,52.45,131418,0
+WVE.US,D,20180911,000000,52.25,52.25,51.21,51.65,91688,0
+WVE.US,D,20180912,000000,51.65,53.35,50.6,52.8,77834,0
+WVE.US,D,20180913,000000,52.85,53.15,52.05,52.85,66999,0
+WVE.US,D,20180914,000000,52.8,53.75,52.5,52.55,46092,0
+WVE.US,D,20180917,000000,52.45,53,48.8,48.9,79003,0
+WVE.US,D,20180918,000000,49.05,50.3,48.9,50.1,60140,0
+WVE.US,D,20180919,000000,49.85,50.35,48.55,49.15,32408,0
+WVE.US,D,20180920,000000,49.4,52.8,49.35,52.7,71240,0
+WVE.US,D,20180921,000000,52.6,53.15,52.05,52.3,139122,0
+WVE.US,D,20180924,000000,52.3,56,52.25,55.2,149900,0
+WVE.US,D,20180925,000000,55.5,56,53.8,53.9,94382,0
+WVE.US,D,20180926,000000,54.1,54.95,52.7,53.45,78111,0
+WVE.US,D,20180927,000000,53.45,54.4,49.55,50.05,71306,0
+WVE.US,D,20180928,000000,50,51.3,49.35,50,73324,0
+WVE.US,D,20181001,000000,50.13,50.46,47.12,47.22,91389,0
+WVE.US,D,20181002,000000,47.34,47.65,45.3,45.75,132951,0
+WVE.US,D,20181003,000000,45.98,46,44.765,44.93,76313,0
+WVE.US,D,20181004,000000,44.83,44.83,42.69,43.28,127801,0
+WVE.US,D,20181005,000000,43.33,45.1642,42.04,44.01,106335,0
+WVE.US,D,20181008,000000,43.94,44.09,42.7,42.92,153545,0
+WVE.US,D,20181009,000000,42.75,44.17,41.515,43.34,295649,0
+WVE.US,D,20181010,000000,42.89,43.71,41.26,41.4,158735,0
+WVE.US,D,20181011,000000,41.08,46.29,41.01,44.36,143193,0
+WVE.US,D,20181012,000000,44.85,45.52,42.92,45.33,146077,0
+WVE.US,D,20181015,000000,45.23,47.05,44.49,46.8,117525,0
+WVE.US,D,20181016,000000,47.08,49.215,46.44,48.89,96832,0
+WVE.US,D,20181017,000000,48.73,48.97,47,48.69,46775,0
+WVE.US,D,20181018,000000,48.55,49.55,46.76,48.82,63333,0
+WVE.US,D,20181019,000000,48.88,51.68,47.055,47.58,73319,0
+WVE.US,D,20181022,000000,47.7,49.3611,45.76,46.76,56728,0
+WVE.US,D,20181023,000000,46.12,47.41,45.13,45.98,75718,0
+WVE.US,D,20181024,000000,45.97,46.41,42.09,42.33,116843,0
+WVE.US,D,20181025,000000,42.66,44.62,42.27,44,121117,0
+WVE.US,D,20181026,000000,43.31,47.36,42.94,44.3,82272,0
+WVE.US,D,20181029,000000,44.88,46.22,42.5,43.41,45948,0
+WVE.US,D,20181030,000000,43.34,44.59,41.0501,44.26,45737,0
+WVE.US,D,20181031,000000,45.05,47.18,43.76,46.69,63956,0
+WVE.US,D,20181101,000000,47.07,48.415,44.495,48.21,63377,0
+WVE.US,D,20181102,000000,48.4,48.98,46.94,48.49,42579,0
+WVE.US,D,20181105,000000,48.38,48.95,46.82,47.3,34278,0
+WVE.US,D,20181106,000000,47.52,47.52,45.8,46,57710,0
+WVE.US,D,20181107,000000,46.39,48.92,44.85,45.28,64908,0
+WVE.US,D,20181108,000000,44.56,45.999,44,45.23,34165,0
+WVE.US,D,20181109,000000,44.71,46.0732,42.145,43.16,56859,0
+WVE.US,D,20181112,000000,42.83,43.7,39.46,39.67,210588,0
+WVE.US,D,20181113,000000,39.94,40.27,39.02,39.06,65099,0
+WVE.US,D,20181114,000000,39.27,39.79,36.93,38.31,71024,0
+WVE.US,D,20181115,000000,37.75,40.36,36.16,38.86,89915,0
+WVE.US,D,20181116,000000,38.85,40.44,38.85,40.25,218625,0
+WVE.US,D,20181119,000000,40.07,40.07,37.51,38.89,75374,0
+WVE.US,D,20181120,000000,38.3,41.465,38.3,40.76,83675,0
+WVE.US,D,20181121,000000,40.92,42.22,40.0721,42.17,73734,0
+WVE.US,D,20181123,000000,41.57,44.46,41.42,42.85,32027,0
+WVE.US,D,20181126,000000,43.09,44.51,42.53,44.04,95665,0
+WVE.US,D,20181127,000000,43.56,44.62,40.45,41.73,66077,0
+WVE.US,D,20181128,000000,42.02,44.45,41.59,44.14,100864,0
+WVE.US,D,20181129,000000,44.3,46.89,44.3,46.2,89241,0
+WVE.US,D,20181130,000000,46.45,48.24,46.45,47.85,207418,0
+WVE.US,D,20181203,000000,49,49.54,47.6701,47.92,98732,0
+WVE.US,D,20181204,000000,48.06,48.96,46.7,46.83,124097,0
+WVE.US,D,20181206,000000,45.86,47.76,41.81,47.49,286738,0
+WVE.US,D,20181207,000000,47.14,48.54,46.17,47.21,81806,0
+WVE.US,D,20181210,000000,46.95,48.48,46.65,48.36,108326,0
+WVE.US,D,20181211,000000,48.42,49.3,47.7,48.37,127489,0
+WVE.US,D,20181212,000000,48.87,50.76,48.87,50.11,111478,0
+WVE.US,D,20181213,000000,50.15,50.74,49.065,49.87,104138,0
+WVE.US,D,20181214,000000,49.13,50.98,47.605,49.43,126022,0
+WVE.US,D,20181217,000000,48.93,50.23,46.36,46.58,193994,0
+WVE.US,D,20181218,000000,47.45,48.99,45.94,46.79,127048,0
+WVE.US,D,20181219,000000,46.85,47.595,41.27,44.25,219442,0
+WVE.US,D,20181220,000000,43.94,44.7,36.79,37.71,476251,0
+WVE.US,D,20181221,000000,37.72,38.48,34.79,37.1,916241,0
+WVE.US,D,20181224,000000,36.74,37.53,34.53,37.35,75080,0
+WVE.US,D,20181226,000000,37.55,42.45,34.38,42.19,308706,0
+WVE.US,D,20181227,000000,40.84,42.15,39.08,40.29,156283,0
+WVE.US,D,20181228,000000,40.65,43.17,40.27,42.29,234103,0
+WVE.US,D,20181231,000000,42.77,44.1,41.84,42.04,165300,0
+WVE.US,D,20190102,000000,40,41.58,38.77,41.01,159310,0
+WVE.US,D,20190103,000000,41.08,41.79,38.59,38.93,145942,0
+WVE.US,D,20190104,000000,39.8,42.43,39.21,41.17,205769,0
+WVE.US,D,20190107,000000,41.87,43.61,41.65,43.37,286241,0
+WVE.US,D,20190108,000000,43.85,44.87,42.795,43.78,94580,0
+WVE.US,D,20190109,000000,43.92,45.7341,41.77,42,243644,0
+WVE.US,D,20190110,000000,41.85,42.44,40.265,41.97,140029,0
+WVE.US,D,20190111,000000,41.9,42.5,40.93,41.54,144468,0
+WVE.US,D,20190114,000000,41.02,43,41.02,42.22,227703,0
+WVE.US,D,20190115,000000,41.56,43.26,41.19,43.26,137609,0
+WVE.US,D,20190116,000000,43.41,44.31,42.99,44,355339,0
+WVE.US,D,20190117,000000,43.74,45.5,43.27,43.57,174823,0
+WVE.US,D,20190118,000000,43.52,43.78,42.5,42.59,235143,0
+WVE.US,D,20190122,000000,42.4,43.8575,40.5,40.8,113389,0
+WVE.US,D,20190123,000000,41.05,42.11,39.82,41.71,123777,0
+WVE.US,D,20190124,000000,37.7,37.8,35.29,35.73,3916102,0
+WVE.US,D,20190125,000000,36.07,36.22,32.7,34.26,1815790,0
+WVE.US,D,20190128,000000,33.91,34.45,32.51,32.69,548016,0
+WVE.US,D,20190129,000000,33,34.68,32.8,34.42,442728,0
+WVE.US,D,20190130,000000,34.41,36.38,34.41,36.09,328213,0
+WVE.US,D,20190131,000000,35.88,38.24,35.88,37.25,579260,0
+WVE.US,D,20190201,000000,37.27,38.63,37.1834,38.03,486527,0
+WVE.US,D,20190204,000000,37.81,39,37.81,38.08,531790,0
+WVE.US,D,20190205,000000,37.14,38.34,36.02,36.61,302962,0
+WVE.US,D,20190206,000000,36.56,37.34,36.0242,36.33,122621,0
+WVE.US,D,20190207,000000,36.1,36.31,34.01,35.79,281952,0
+WVE.US,D,20190208,000000,35.49,36,34.87,35.42,147464,0
+WVE.US,D,20190211,000000,35.52,35.995,35.12,35.56,124553,0
+WVE.US,D,20190212,000000,35.98,36.6317,35.73,36.38,115651,0
+WVE.US,D,20190213,000000,36.54,37.025,36.3,36.73,183839,0
+WVE.US,D,20190214,000000,36.61,37.27,36.305,36.53,111202,0
+WVE.US,D,20190215,000000,36.87,37.61,36.66,37.6,197248,0
+WVE.US,D,20190219,000000,36.83,38.42,36.83,37.78,244938,0
+WVE.US,D,20190220,000000,38.05,38.56,36.73,37.08,553901,0
+WVE.US,D,20190221,000000,37.07,38.09,36.83,36.98,216827,0
+WVE.US,D,20190222,000000,36.87,37.77,36.38,37.64,274945,0
+WVE.US,D,20190225,000000,38.05,39.71,37.97,38.89,393085,0
+WVE.US,D,20190226,000000,38.77,39.68,37.925,39.65,501168,0
+WVE.US,D,20190227,000000,39.58,40.41,39.56,39.98,336325,0
+WVE.US,D,20190228,000000,39.96,42.26,39.96,41.93,492920,0
+WVE.US,D,20190301,000000,42.27,44.15,39.75,43.71,558945,0
+WVE.US,D,20190304,000000,43.8,45,42.69,44.5,521777,0
+WVE.US,D,20190305,000000,44.5,45.5,44.15,45.01,708909,0
+WVE.US,D,20190306,000000,45,45.44,44.6,45.12,278309,0
+WVE.US,D,20190307,000000,45.13,45.5,44.5601,45,347176,0
+WVE.US,D,20190308,000000,44.55,46,44.55,45.91,250471,0
+WVE.US,D,20190311,000000,45.89,48.6,45.61,47.91,415896,0
+WVE.US,D,20190312,000000,47.9,48.64,46.16,47.52,544005,0
+WVE.US,D,20190313,000000,47.72,47.92,46.579,46.71,210978,0
+WVE.US,D,20190314,000000,46.65,46.81,45.34,45.89,261092,0
+WVE.US,D,20190315,000000,45.99,46.22,44.7,45.73,675695,0
+WVE.US,D,20190318,000000,45.81,47.28,45.74,46.46,256950,0
+WVE.US,D,20190319,000000,46.59,46.99,45.14,46.06,142347,0
+WVE.US,D,20190320,000000,46.01,46.66,43.99,44.13,203063,0
+WVE.US,D,20190321,000000,43.92,45.28,43.68,44,310686,0
+WVE.US,D,20190322,000000,44.77,44.81,41.63,41.95,185265,0
+WVE.US,D,20190325,000000,41.82,41.86,40,40.1,130385,0
+WVE.US,D,20190326,000000,39.63,40.63,38.7,39.63,146847,0
+WVE.US,D,20190327,000000,39.6,39.95,36.975,37.78,399834,0
+WVE.US,D,20190328,000000,37.81,38.085,36.81,37.86,172393,0
+WVE.US,D,20190329,000000,38.12,38.99,37.79,38.85,187868,0
+WVE.US,D,20190401,000000,39.15,39.77,38.06,38.11,349460,0
+WVE.US,D,20190402,000000,39.93,40.76,38.11,39.93,220117,0
+WVE.US,D,20190403,000000,40.19,40.92,39.46,40.82,237312,0
+WVE.US,D,20190404,000000,40.81,41.06,39.15,40.05,256217,0
+WVE.US,D,20190405,000000,39.84,42.53,39.84,42.38,323318,0
+WVE.US,D,20190408,000000,42.34,43,41.34,42.84,140940,0
+WVE.US,D,20190409,000000,42.73,42.73,41.58,41.75,155145,0
+WVE.US,D,20190410,000000,37.75,38,33.15,33.91,2243302,0
+WVE.US,D,20190411,000000,34.25,34.4775,33.13,34.07,995598,0
+WVE.US,D,20190412,000000,34.11,34.449,33.17,34.08,340159,0
+WVE.US,D,20190415,000000,34.05,34.2,33.22,34.02,535218,0
+WVE.US,D,20190416,000000,28.25,28.26,22.9,24.47,5884114,0
+WVE.US,D,20190417,000000,24.62,26.04,23.5061,26.01,1852440,0
+WVE.US,D,20190418,000000,25.84,26.97,24.59,25.58,547847,0
+WVE.US,D,20190422,000000,25.37,26,25.17,25.78,467447,0
+WVE.US,D,20190423,000000,25.82,27.67,25.4001,26.93,567421,0
+WVE.US,D,20190424,000000,26.83,27.15,25.75,26.7,470101,0
+WVE.US,D,20190425,000000,26.46,28.55,26.12,27.71,487603,0
+WVE.US,D,20190426,000000,27.79,27.79,26.41,27.29,216345,0
+WVE.US,D,20190429,000000,27.38,27.965,26.52,26.65,239853,0
+WVE.US,D,20190430,000000,26.61,27.15,25.87,26.53,309219,0
+WVE.US,D,20190501,000000,26.55,26.84,25.21,26.45,504952,0
+WVE.US,D,20190502,000000,26.34,27.77,26.01,27.67,395685,0
+WVE.US,D,20190503,000000,27.8,28.04,26.7725,27.88,200494,0
+WVE.US,D,20190506,000000,27.4,28.54,26.65,28.31,187684,0
+WVE.US,D,20190507,000000,28.19,28.61,27.005,27.6,263748,0
+WVE.US,D,20190508,000000,27.54,28.29,27.045,27.95,280270,0
+WVE.US,D,20190509,000000,27.99,28.05,26.795,27.31,286526,0
+WVE.US,D,20190510,000000,27.12,28.21,27.06,27.7,280312,0
+WVE.US,D,20190513,000000,27.35,28.265,26.77,27.08,251224,0
+WVE.US,D,20190514,000000,27.2,28.2,27.1615,27.72,330626,0
+WVE.US,D,20190515,000000,27.53,27.765,26.49,27.05,328787,0
+WVE.US,D,20190516,000000,27.09,27.73,25.9,26.08,488452,0
+WVE.US,D,20190517,000000,25.91,26.465,25.2858,26.2,503671,0
+WVE.US,D,20190520,000000,25.83,26.13,24.76,24.92,335047,0
+WVE.US,D,20190521,000000,25.11,25.32,24.15,25.05,403182,0
+WVE.US,D,20190522,000000,25.06,25.23,24.78,24.93,141310,0
+WVE.US,D,20190523,000000,24.7,24.7,23.715,24.19,216177,0
+WVE.US,D,20190524,000000,24.41,25.89,24.09,25.41,324397,0
+WVE.US,D,20190528,000000,25.43,25.71,24.59,24.71,186774,0
+WVE.US,D,20190529,000000,24.51,24.67,23.7876,24.14,245927,0
+WVE.US,D,20190530,000000,24.24,24.41,23.61,23.83,192260,0
+WVE.US,D,20190531,000000,23.57,23.72,22.66,22.93,224306,0
+WVE.US,D,20190603,000000,22.97,23.605,22.56,23.42,223799,0
+WVE.US,D,20190604,000000,23.69,24.08,23.32,23.9,192716,0
+WVE.US,D,20190605,000000,24.09,24.09,23.43,23.73,243344,0
+WVE.US,D,20190606,000000,23.68,24.32,23.565,24.01,329502,0
+WVE.US,D,20190607,000000,24.08,24.66,23.82,24.38,176669,0
+WVE.US,D,20190610,000000,24.52,24.68,23.955,24.43,359662,0
+WVE.US,D,20190611,000000,24.71,24.89,23.55,23.72,499329,0
+WVE.US,D,20190612,000000,23.72,23.76,22.25,23.01,323921,0
+WVE.US,D,20190613,000000,23.1,25.22,23.1,24.81,193857,0
+WVE.US,D,20190614,000000,24.81,26.61,24.345,25.67,536411,0
+WVE.US,D,20190617,000000,25.86,28.21,25.86,27.43,454686,0
+WVE.US,D,20190618,000000,27.5,28.11,26.8,27.92,429668,0
+WVE.US,D,20190619,000000,27.64,28,26.85,26.93,192875,0
+WVE.US,D,20190620,000000,27.26,27.64,26.63,26.86,172564,0
+WVE.US,D,20190621,000000,26.7,26.7,25.82,26.18,209999,0
+WVE.US,D,20190624,000000,26.24,27.7,24.935,25.47,268083,0
+WVE.US,D,20190625,000000,25.42,27.02,25.26,25.88,226235,0
+WVE.US,D,20190626,000000,26.07,26.35,25.37,25.86,199162,0
+WVE.US,D,20190627,000000,25.93,26.84,25.57,26.25,194718,0
+WVE.US,D,20190628,000000,26.48,27.49,25.73,26.09,605698,0
+WVE.US,D,20190701,000000,26.74,26.91,25.45,26.76,397937,0
+WVE.US,D,20190702,000000,26.58,26.58,25.8456,26.35,279081,0
+WVE.US,D,20190703,000000,26.37,26.89,25.8401,26.88,111195,0
+WVE.US,D,20190705,000000,26.62,27.28,26.255,26.7,162700,0
+WVE.US,D,20190708,000000,26.55,26.55,25.805,26.4,174797,0
+WVE.US,D,20190709,000000,26.19,27.16,26.015,26.99,144899,0
+WVE.US,D,20190710,000000,26.87,26.975,25.9,26.26,248173,0
+WVE.US,D,20190711,000000,26.42,26.42,25.23,26.04,232923,0
+WVE.US,D,20190712,000000,26.01,26.37,25.08,26.23,257757,0
+WVE.US,D,20190715,000000,26.14,27.03,25.77,27,138953,0
+WVE.US,D,20190716,000000,26.98,27.29,26.42,26.97,151906,0
+WVE.US,D,20190717,000000,27,27.48,26.415,26.46,185390,0
+WVE.US,D,20190718,000000,26.37,26.37,23.95,24.08,202869,0
+WVE.US,D,20190719,000000,23.95,24.12,22.9601,23.16,273025,0
+WVE.US,D,20190722,000000,23.32,23.355,22.47,22.63,290426,0
+WVE.US,D,20190723,000000,22.7,22.7,21.82,21.86,203723,0
+WVE.US,D,20190724,000000,21.87,22.065,21.38,21.8,238451,0
+WVE.US,D,20190725,000000,21.66,21.67,20.23,20.3,287957,0
+WVE.US,D,20190726,000000,20.24,21.52,20.05,21.16,474443,0
+WVE.US,D,20190729,000000,21.15,21.34,19.06,19.35,334997,0
+WVE.US,D,20190730,000000,19.06,20.855,18.93,20.45,302205,0
+WVE.US,D,20190731,000000,20.53,21.77,19.8,21.41,292873,0
+WVE.US,D,20190801,000000,21.38,21.52,20.515,20.68,211783,0
+WVE.US,D,20190802,000000,20.52,21.0874,19.08,19.17,407738,0
+WVE.US,D,20190805,000000,19.03,19.68,18.16,19.48,248137,0
+WVE.US,D,20190806,000000,19.72,20.455,19.4,20.05,236398,0
+WVE.US,D,20190807,000000,19.77,20.84,19.39,20.8,324311,0
+WVE.US,D,20190808,000000,21,21.88,20.735,21.79,332249,0
+WVE.US,D,20190809,000000,21.71,21.92,21.195,21.35,245582,0
+WVE.US,D,20190812,000000,21.15,21.27,20.8,21,183587,0
+WVE.US,D,20190813,000000,20.94,21.54,20.78,21.37,110487,0
+WVE.US,D,20190814,000000,20.95,21.45,20.76,21,142887,0
+WVE.US,D,20190815,000000,20.8,20.91,20.21,20.34,194803,0
+WVE.US,D,20190816,000000,20.52,21.53,20.03,21.35,169140,0
+WVE.US,D,20190819,000000,21.63,22.32,21.4,21.74,123761,0
+WVE.US,D,20190820,000000,21.25,21.45,20.5,21.29,359000,0
+WVE.US,D,20190821,000000,21.39,22.105,21.39,22.01,157766,0
+WVE.US,D,20190822,000000,22.07,22.3,21.48,21.77,154266,0
+WVE.US,D,20190823,000000,21.6,22.13,21.14,21.34,207050,0
+WVE.US,D,20190826,000000,21.44,21.83,21.27,21.6,324082,0
+WVE.US,D,20190827,000000,21.71,22.41,21.36,22.02,266732,0
+WVE.US,D,20190828,000000,21.85,22.23,21.42,21.82,315727,0
+WVE.US,D,20190829,000000,22.1,23.9,22.1,23.34,175949,0
+WVE.US,D,20190830,000000,22.96,23.57,22.58,23,155793,0
+WVE.US,D,20190903,000000,23,23.2,21.35,21.45,178295,0
+WVE.US,D,20190904,000000,21.71,21.93,20.9,21.03,147312,0
+WVE.US,D,20190905,000000,21.2,22.2,20.75,22.05,133779,0
+WVE.US,D,20190906,000000,22.19,22.2,20.79,20.83,211884,0
+WVE.US,D,20190909,000000,20.98,21.83,20.61,20.95,238478,0
+WVE.US,D,20190910,000000,20.99,24.09,20.76,23.71,229064,0
+WVE.US,D,20190911,000000,23.69,25.58,23.65,25.04,134739,0
+WVE.US,D,20190912,000000,24.97,24.97,23.64,24.1,130579,0
+WVE.US,D,20190913,000000,24.15,24.19,23.17,23.94,101175,0
+WVE.US,D,20190916,000000,24.02,28.12,24.02,27.4,559198,0
+WVE.US,D,20190917,000000,27.49,27.49,25.12,26.38,346528,0
+WVE.US,D,20190918,000000,26.33,26.79,24.68,25.65,158185,0
+WVE.US,D,20190919,000000,25.68,25.7252,24.52,24.8,151105,0
+WVE.US,D,20190920,000000,24.69,24.91,24.36,24.84,277054,0
+WVE.US,D,20190923,000000,24.87,25.14,24.39,24.59,174196,0
+WVE.US,D,20190924,000000,24.6,24.6,22.08,22.63,105753,0
+WVE.US,D,20190925,000000,22.35,23.62,21.52,22.48,93041,0
+WVE.US,D,20190926,000000,22.36,22.8645,20.95,20.98,222117,0
+WVE.US,D,20190927,000000,20.91,21.01,19.95,20.37,236229,0
+WVE.US,D,20190930,000000,20.4,20.74,20.09,20.53,234950,0
+WVE.US,D,20191001,000000,20.71,20.71,18.51,18.61,299629,0
+WVE.US,D,20191002,000000,18.46,18.61,17.75,17.82,341300,0
+WVE.US,D,20191003,000000,17.74,18.95,17.59,18.75,196883,0
+WVE.US,D,20191004,000000,19,19.21,18.3255,18.7,216165,0
+WVE.US,D,20191007,000000,18.63,19.08,18.395,19.04,135146,0
+WVE.US,D,20191008,000000,18.74,19.18,17.7342,18.27,162761,0
+WVE.US,D,20191009,000000,18.44,18.75,18.02,18.09,172201,0
+WVE.US,D,20191010,000000,18.09,19.9,18.09,19.16,328153,0
+WVE.US,D,20191011,000000,19.52,20.39,19.02,20.08,199894,0
+WVE.US,D,20191014,000000,20.03,20.76,19.8,19.87,160149,0
+WVE.US,D,20191015,000000,20.01,21.24,19.67,21.08,259988,0
+WVE.US,D,20191016,000000,21.09,21.59,20.41,21.105,256133,0
+WVE.US,D,20191017,000000,21.27,21.65,21,21.02,85441,0
+WVE.US,D,20191018,000000,20.87,21.13,20.01,20.57,115521,0
+WVE.US,D,20191021,000000,20.77,21.68,20.61,21.61,139892,0
+WVE.US,D,20191022,000000,21.8,22.49,21.5,21.69,97426,0
+WVE.US,D,20191023,000000,21.66,22.08,21.38,21.95,94034,0
+WVE.US,D,20191024,000000,22.11,22.575,21.24,22.5,196441,0
+WVE.US,D,20191025,000000,22.36,23.88,21.87,23.26,151537,0
+WVE.US,D,20191028,000000,23.41,26,23.12,25.06,156714,0
+WVE.US,D,20191029,000000,25.04,25.73,24.35,25.1,152697,0
+WVE.US,D,20191030,000000,25.12,26.18,24.5,25.83,128377,0
+WVE.US,D,20191031,000000,25.79,25.96,24.21,25.29,227441,0
+WVE.US,D,20191101,000000,25.94,27.49,25.72,26.38,181765,0
+WVE.US,D,20191104,000000,26.65,27.31,26.45,26.87,164147,0
+WVE.US,D,20191105,000000,26.64,27.25,26.64,26.99,204902,0
+WVE.US,D,20191106,000000,26.59,27.33,25.62,26.59,289812,0
+WVE.US,D,20191107,000000,26.85,28.7,26.65,27.38,241412,0
+WVE.US,D,20191108,000000,27.14,27.95,26.32,27.71,184790,0
+WVE.US,D,20191111,000000,27.29,27.93,26.505,27.01,140601,0
+WVE.US,D,20191112,000000,26.97,28.85,26.96,28.26,220201,0
+WVE.US,D,20191113,000000,28.03,28.405,26.55,28.02,159461,0
+WVE.US,D,20191114,000000,27.91,28.46,27.45,27.885,171669,0
+WVE.US,D,20191115,000000,28.2,29.11,27.36,28.66,176341,0
+WVE.US,D,20191118,000000,28.56,29.229,28.03,28.57,227369,0
+WVE.US,D,20191119,000000,28.77,32.26,28.6208,32.12,357976,0
+WVE.US,D,20191120,000000,31.81,32.81,29.1,30.37,361142,0
+WVE.US,D,20191121,000000,30.48,31.64,29.28,30.33,262407,0
+WVE.US,D,20191122,000000,30.59,31.26,29.19,30.41,236005,0
+WVE.US,D,20191125,000000,30.76,31.75,30.53,31.66,242807,0
+WVE.US,D,20191126,000000,31.5,31.5,30.12,30.9,412309,0
+WVE.US,D,20191127,000000,30.9,32.26,30.74,31.3,238832,0
+WVE.US,D,20191129,000000,30.98,33.88,30.81,33.15,191819,0
+WVE.US,D,20191202,000000,33.16,34.42,32.06,34.23,291914,0
+WVE.US,D,20191203,000000,33.65,35.6,33.62,34.1,365843,0
+WVE.US,D,20191204,000000,34.52,35.64,33.61,35.36,230753,0
+WVE.US,D,20191205,000000,35.27,35.27,32.09,32.48,360749,0
+WVE.US,D,20191206,000000,32.75,33.66,32.07,32.34,189635,0
+WVE.US,D,20191209,000000,32.45,32.96,31.61,32.42,233061,0
+WVE.US,D,20191210,000000,32.31,35.48,32.26,35.11,706000,0
+WVE.US,D,20191211,000000,34.96,36,34.7427,35.73,274657,0
+WVE.US,D,20191212,000000,35.74,37.81,35.73,36.37,619664,0
+WVE.US,D,20191213,000000,37.49,39.98,36.87,37.6,748630,0
+WVE.US,D,20191216,000000,17.95,21.76,16.78,16.79,4441578,0
+WVE.US,D,20191217,000000,17.06,17.12,14.61,15.25,3024665,0
+WVE.US,D,20191218,000000,15.54,16.4,14.42,15.39,1559359,0
+WVE.US,D,20191219,000000,15.45,16.14,15,15.73,806112,0
+WVE.US,D,20191220,000000,15.74,15.97,14.8,15.24,1373417,0
+WVE.US,D,20191223,000000,15.28,15.92,14.39,15.73,961235,0
+WVE.US,D,20191224,000000,15.82,16.4,15.65,16.18,351575,0
+WVE.US,D,20191226,000000,16.23,16.54,15.81,16.135,621890,0
+WVE.US,D,20191227,000000,16.01,16.17,15.21,15.81,818189,0
+WVE.US,D,20191230,000000,10.46,10.5,7.78,7.99,10129276,0
+WVE.US,D,20191231,000000,7.89,8.39,7.86,8.015,4745344,0
+WVE.US,D,20200102,000000,8.04,8.15,7.6,7.98,2281077,0
+WVE.US,D,20200103,000000,7.92,8.12,7.485,7.6,1549558,0
+WVE.US,D,20200106,000000,7.53,8.4,7.51,8.31,1735987,0
+WVE.US,D,20200107,000000,8.4,8.73,8.08,8.3,1915991,0
+WVE.US,D,20200108,000000,8.3,8.45,8.16,8.33,1224326,0
+WVE.US,D,20200109,000000,8.45,8.64,8.31,8.55,1481293,0
+WVE.US,D,20200110,000000,8.66,8.95,8.48,8.51,915717,0
+WVE.US,D,20200113,000000,8.46,8.54,7.72,7.83,1368640,0
+WVE.US,D,20200114,000000,7.83,8.04,7.22,7.85,1000556,0
+WVE.US,D,20200115,000000,7.88,8.08,7.77,7.97,608210,0
+WVE.US,D,20200116,000000,8.05,8.34,7.94,8.11,637710,0
+WVE.US,D,20200117,000000,8.11,8.13,7.84,7.88,695397,0
+WVE.US,D,20200121,000000,7.87,8.04,7.62,8.02,881351,0
+WVE.US,D,20200122,000000,8,8.03,7.73,7.77,776220,0
+WVE.US,D,20200123,000000,7.76,7.84,7.55,7.82,565262,0
+WVE.US,D,20200124,000000,7.88,7.915,7.52,7.56,609095,0
+WVE.US,D,20200127,000000,7.45,7.7497,7.35,7.47,469154,0
+WVE.US,D,20200128,000000,7.53,7.648,7.39,7.535,328570,0
+WVE.US,D,20200129,000000,7.6,7.6175,7.32,7.32,385939,0
+WVE.US,D,20200130,000000,7.32,7.45,6.9684,7.15,637018,0
+WVE.US,D,20200131,000000,7.15,7.26,6.99,7.1,423542,0
+WVE.US,D,20200203,000000,7,7.3,7,7.17,612983,0
+WVE.US,D,20200204,000000,7.26,7.32,6.89,6.94,755265,0
+WVE.US,D,20200205,000000,7.07,7.4495,6.97,7.41,399143,0
+WVE.US,D,20200206,000000,7.45,7.72,7.19,7.67,372309,0
+WVE.US,D,20200207,000000,7.57,7.79,7.5,7.71,381458,0
+WVE.US,D,20200210,000000,7.66,7.79,7.52,7.77,303171,0
+WVE.US,D,20200211,000000,7.77,8.39,7.65,7.8,664735,0
+WVE.US,D,20200212,000000,7.83,7.95,7.665,7.87,338541,0
+WVE.US,D,20200213,000000,7.87,8.18,7.8,7.96,238317,0
+WVE.US,D,20200214,000000,7.99,8.23,7.89,8.07,303998,0
+WVE.US,D,20200218,000000,7.84,8.54,7.84,8.38,458943,0
+WVE.US,D,20200219,000000,8.43,8.75,8.35,8.65,356862,0
+WVE.US,D,20200220,000000,8.67,9.85,8.62,9.72,1100986,0
+WVE.US,D,20200221,000000,9.65,9.65,8.87,8.89,944886,0
+WVE.US,D,20200224,000000,8.55,8.55,8.095,8.23,593128,0
+WVE.US,D,20200225,000000,8.3,8.7,8.13,8.32,472369,0
+WVE.US,D,20200226,000000,8.4,8.55,8.02,8.47,448018,0
+WVE.US,D,20200227,000000,8.22,8.29,7.75,7.85,557253,0
+WVE.US,D,20200228,000000,7.73,8.5,7.73,8.44,410475,0
+WVE.US,D,20200302,000000,7.7,8.26,7.3077,7.93,1307827,0
+WVE.US,D,20200303,000000,8.22,8.65,7.92,8.17,642810,0
+WVE.US,D,20200304,000000,8.44,8.87,8.18,8.69,361096,0
+WVE.US,D,20200305,000000,8.56,9.62,8.51,9.25,548789,0
+WVE.US,D,20200306,000000,8.9761,9.41,8.62,9.27,499606,0
+WVE.US,D,20200309,000000,8.91,9,8.34,8.66,409944,0
+WVE.US,D,20200310,000000,8.93,9.145,8.11,8.3,449927,0
+WVE.US,D,20200311,000000,8.14,8.675,7.72,8.12,493463,0
+WVE.US,D,20200312,000000,7.59,8.16,7.31,7.36,729116,0
+WVE.US,D,20200313,000000,7.32,7.85,6.61,7.85,925406,0
+WVE.US,D,20200316,000000,7.16,8.12,6.72,8.05,513685,0
+WVE.US,D,20200317,000000,8.12,12.77,7.76,12.3,1578231,0
+WVE.US,D,20200318,000000,11.73,13.2438,10.35,12.28,939653,0
+WVE.US,D,20200319,000000,12.46,17.24,12.46,14.22,1053132,0
+WVE.US,D,20200320,000000,14.19,14.5,11.23,11.88,797859,0
+WVE.US,D,20200323,000000,12.18,12.18,8.22,10.11,697909,0
+WVE.US,D,20200324,000000,10.63,11.015,9.7,9.98,341822,0
+WVE.US,D,20200325,000000,9.94,10.47,9.31,9.59,425764,0
+WVE.US,D,20200326,000000,9.66,10.3689,9.66,10.09,399402,0
+WVE.US,D,20200327,000000,10,10.075,9.11,9.23,285596,0
+WVE.US,D,20200330,000000,9.39,9.6,8.66,9.2,298776,0
+WVE.US,D,20200331,000000,9.17,9.64,8.97,9.37,359859,0
+WVE.US,D,20200401,000000,9.37,10.225,8.72,9,538847,0
+WVE.US,D,20200402,000000,8.92,9,7.9675,8.08,392363,0
+WVE.US,D,20200403,000000,8.1,8.54,7.71,8.25,421622,0
+WVE.US,D,20200406,000000,8.46,8.69,8.17,8.38,282846,0
+WVE.US,D,20200407,000000,8.47,8.5292,7.63,7.74,506186,0
+WVE.US,D,20200408,000000,7.83,8.03,7.55,7.75,1317489,0
+WVE.US,D,20200409,000000,7.95,7.99,7.64,7.83,741017,0
+WVE.US,D,20200413,000000,7.81,8.1,7.55,7.63,1091106,0
+WVE.US,D,20200414,000000,7.75,8.14,7.66,7.94,1666131,0
+WVE.US,D,20200415,000000,7.83,7.9,7.47,7.72,901047,0
+WVE.US,D,20200416,000000,7.73,7.85,7.53,7.7,946281,0
+WVE.US,D,20200417,000000,7.83,8.45,7.77,8.28,1402909,0
+WVE.US,D,20200420,000000,8.2,8.68,8.03,8.15,1327512,0
+WVE.US,D,20200421,000000,8.08,8.32,7.83,7.9,639783,0
+WVE.US,D,20200422,000000,7.8,8,7.75,7.87,426637,0
+WVE.US,D,20200423,000000,7.87,8.4,7.8,8.15,537862,0
+WVE.US,D,20200424,000000,8.1,8.22,7.75,8.09,381999,0
+WVE.US,D,20200427,000000,8.21,8.84,8,8.69,477493,0
+WVE.US,D,20200428,000000,8.75,9.87,8.74,9.44,799331,0
+WVE.US,D,20200429,000000,9.63,9.64,8.78,8.81,457750,0
+WVE.US,D,20200430,000000,8.71,9.45,8.53,8.68,441930,0
+WVE.US,D,20200501,000000,8.61,8.88,7.8,8.28,449194,0
+WVE.US,D,20200504,000000,8.3,8.66,8.16,8.535,321712,0
+WVE.US,D,20200505,000000,8.66,8.886,8.51,8.575,227016,0
+WVE.US,D,20200506,000000,8.65,8.8639,7.97,8.05,450607,0
+WVE.US,D,20200507,000000,8.15,8.4005,7.4,7.44,402777,0
+WVE.US,D,20200508,000000,7.61,8.21,7.57,7.97,372985,0
+WVE.US,D,20200511,000000,8.09,10.4699,8.09,10.11,798492,0
+WVE.US,D,20200512,000000,10.22,10.89,9.6801,10.22,586744,0
+WVE.US,D,20200513,000000,10.26,10.48,9.63,10.19,390365,0
+WVE.US,D,20200514,000000,10.13,10.77,9.61,10.2,411056,0
+WVE.US,D,20200515,000000,10.18,10.52,9.95,10.38,239422,0
+WVE.US,D,20200518,000000,10.78,10.9,10.14,10.43,322326,0
+WVE.US,D,20200519,000000,10.43,10.49,9.8,9.97,236881,0
+WVE.US,D,20200520,000000,10.03,11.44,10.03,11.17,815916,0
+WVE.US,D,20200521,000000,11.27,11.765,10.97,11.29,433836,0
+WVE.US,D,20200522,000000,11.24,11.4,10.71,11.08,238833,0
+WVE.US,D,20200526,000000,11.34,11.79,10.67,10.7,458173,0
+WVE.US,D,20200527,000000,10.78,11.09,10,10.41,364170,0
+WVE.US,D,20200528,000000,10.5,10.57,10.2,10.26,259880,0
+WVE.US,D,20200529,000000,10.27,10.27,9.95,10.18,355623,0
+WVE.US,D,20200601,000000,10.12,10.23,9.82,9.99,259704,0
+WVE.US,D,20200602,000000,9.96,10.11,9.56,9.57,348867,0
+WVE.US,D,20200603,000000,9.6,9.69,8.83,9.63,473415,0
+WVE.US,D,20200604,000000,9.55,9.96,9.3,9.35,331110,0
+WVE.US,D,20200605,000000,9.36,9.79,8.96,9.23,377010,0
+WVE.US,D,20200608,000000,9.2,10.2,9.05,10.1,495488,0
+WVE.US,D,20200609,000000,10.08,10.24,9.84,10.04,321032,0
+WVE.US,D,20200610,000000,9.98,10.44,9.7612,10.205,412295,0
+WVE.US,D,20200611,000000,10.03,10.23,8.985,9.03,420902,0
+WVE.US,D,20200612,000000,9.32,9.67,9.08,9.63,270964,0
+WVE.US,D,20200615,000000,9.49,10.22,9.395,10.17,428990,0
+WVE.US,D,20200616,000000,10.32,10.61,10.11,10.4,477549,0
+WVE.US,D,20200617,000000,10.48,10.705,10.175,10.51,211169,0
+WVE.US,D,20200618,000000,10.46,10.83,10.37,10.7,390176,0
+WVE.US,D,20200619,000000,10.72,10.95,10.05,10.76,472488,0
+WVE.US,D,20200622,000000,10.81,10.86,10.33,10.8,285956,0
+WVE.US,D,20200623,000000,10.93,11.44,10.73,11.23,666750,0
+WVE.US,D,20200624,000000,11.21,11.4699,10.78,10.81,358810,0
+WVE.US,D,20200625,000000,10.78,11.23,10.57,11.13,314448,0
+WVE.US,D,20200626,000000,11.11,11.3,10.76,11.06,554773,0
+WVE.US,D,20200629,000000,11.16,11.18,10.42,10.51,361936,0
+WVE.US,D,20200630,000000,10.44,10.48,9.68,10.41,337701,0
+WVE.US,D,20200701,000000,10.41,11.09,10.3788,10.99,324226,0
+WVE.US,D,20200702,000000,11.12,11.2,9.76,9.91,651556,0
+WVE.US,D,20200706,000000,10.21,10.25,9.58,9.73,332937,0
+WVE.US,D,20200707,000000,9.73,9.92,8.96,9.64,319438,0
+WVE.US,D,20200708,000000,9.98,10.35,9.65,10,315265,0
+WVE.US,D,20200709,000000,10.03,10.17,9.52,10,210715,0
+WVE.US,D,20200710,000000,10,10.06,9.7401,9.91,154170,0
+WVE.US,D,20200713,000000,9.9,10.46,9.65,9.66,316176,0
+WVE.US,D,20200714,000000,9.63,9.85,9.57,9.65,325171,0
+WVE.US,D,20200715,000000,9.85,10.2202,9.795,10.14,408738,0
+WVE.US,D,20200716,000000,10.08,10.12,9.82,9.85,262596,0
+WVE.US,D,20200717,000000,9.83,10.2,9.7341,10,341337,0
+WVE.US,D,20200720,000000,10.06,10.34,10.01,10.2,327631,0
+WVE.US,D,20200721,000000,10.38,10.39,10.02,10.13,311977,0
+WVE.US,D,20200722,000000,10.09,10.33,9.82,9.84,310319,0
+WVE.US,D,20200723,000000,10.04,10.15,9.57,9.59,367691,0
+WVE.US,D,20200724,000000,9.65,9.78,9.22,9.26,229067,0
+WVE.US,D,20200727,000000,9.33,9.4799,9.01,9.15,576467,0
+WVE.US,D,20200728,000000,9.19,9.2235,8.75,8.76,353586,0
+WVE.US,D,20200729,000000,8.76,9.02,8.5003,8.87,362494,0
+WVE.US,D,20200730,000000,8.99,9.14,8.81,8.9,351686,0
+WVE.US,D,20200731,000000,9.05,9.06,8.72,8.78,324507,0
+WVE.US,D,20200803,000000,8.79,9.05,8.78,8.95,288730,0
+WVE.US,D,20200804,000000,9.08,9.0899,8.71,8.99,213639,0
+WVE.US,D,20200805,000000,9.05,9.15,8.81,9.01,213904,0
+WVE.US,D,20200806,000000,9.14,9.17,8.855,8.98,172472,0
+WVE.US,D,20200807,000000,9.01,9.18,9,9.15,547368,0
+WVE.US,D,20200810,000000,9.02,9.6,8.76,9.43,483811,0
+WVE.US,D,20200811,000000,9.5,9.5,9.231,9.29,356370,0
+WVE.US,D,20200812,000000,9.34,9.56,9.12,9.3,654474,0
+WVE.US,D,20200813,000000,9.31,9.5325,8.985,9.17,377310,0
+WVE.US,D,20200814,000000,9.2,9.24,8.96,9.1,180638,0
+WVE.US,D,20200817,000000,9.07,9.345,8.95,9.11,543372,0
+WVE.US,D,20200818,000000,9.16,9.18,8.62,9.13,956772,0
+WVE.US,D,20200819,000000,9.17,10.25,9.06,10.1,1713118,0
+WVE.US,D,20200820,000000,10.01,11.43,9.99,11.22,2735525,0
+WVE.US,D,20200821,000000,11.39,11.825,11.03,11.6,2027154,0
+WVE.US,D,20200824,000000,11.86,11.96,11.05,11.1,1349206,0
+WVE.US,D,20200825,000000,11.34,12.82,11.21,12.67,1233985,0
+WVE.US,D,20200826,000000,12.94,13.6,11.58,11.83,2069430,0
+WVE.US,D,20200827,000000,12.01,12.3199,11.59,11.83,994822,0
+WVE.US,D,20200828,000000,11.94,12.9,11.705,12.48,1155001,0
+WVE.US,D,20200831,000000,12.64,12.815,12.2,12.53,817764,0
+WVE.US,D,20200901,000000,12.66,12.75,12.3,12.4,451441,0
+WVE.US,D,20200902,000000,12.54,12.69,12.23,12.54,542049,0
+WVE.US,D,20200903,000000,12.57,12.7,12.36,12.4,614884,0
+WVE.US,D,20200904,000000,12.51,12.64,11.69,12.07,633556,0
+WVE.US,D,20200908,000000,12.05,12.52,11.27,11.725,726643,0
+WVE.US,D,20200909,000000,12,12.54,12,12.525,944260,0
+WVE.US,D,20200910,000000,12.74,12.74,12.18,12.21,431968,0
+WVE.US,D,20200911,000000,12.23,13.72,12.21,13.6,592738,0
+WVE.US,D,20200914,000000,13.85,14.67,13.37,14.61,733418,0
+WVE.US,D,20200915,000000,14.83,16.58,14.55,16.36,1233127,0
+WVE.US,D,20200916,000000,16.42,19.0967,16.01,17.71,2088266,0
+WVE.US,D,20200917,000000,17.25,19.88,16.83,19.09,1607573,0
+WVE.US,D,20200918,000000,19.06,19.98,18.37,19.54,1438505,0
+WVE.US,D,20200921,000000,19.79,19.79,14.68,15.05,1752832,0
+WVE.US,D,20200922,000000,15.41,17.08,15.27,15.84,2069597,0
+WVE.US,D,20200923,000000,10.91,11.24,9.74,10.02,12356960,0
+WVE.US,D,20200924,000000,9.79,9.92,8.8735,9.56,4175904,0
+WVE.US,D,20200925,000000,9.54,9.83,9.1813,9.265,2193539,0
+WVE.US,D,20200928,000000,9.36,9.65,8.6,9.34,2143031,0
+WVE.US,D,20200929,000000,9.28,9.47,9.02,9.19,1012590,0
+WVE.US,D,20200930,000000,9.19,9.56,8.17,8.49,2847871,0
+WVE.US,D,20201001,000000,8.49,8.68,8.05,8.18,2201174,0
+WVE.US,D,20201002,000000,8.01,8.19,7.9,8.04,987446,0
+WVE.US,D,20201005,000000,8.16,8.7201,7.95,8.51,1759548,0
+WVE.US,D,20201006,000000,8.69,9.1436,8.61,8.72,1663022,0
+WVE.US,D,20201007,000000,8.79,9.08,8.64,8.97,623056,0
+WVE.US,D,20201008,000000,9.1,9.18,8.87,9.02,476770,0
+WVE.US,D,20201009,000000,9.06,9.06,8.36,8.44,804929,0
+WVE.US,D,20201012,000000,8.49,9.01,8.4735,8.72,724721,0
+WVE.US,D,20201013,000000,8.72,9.36,8.5,9.14,804653,0
+WVE.US,D,20201014,000000,9.22,9.26,8.87,8.87,500888,0
+WVE.US,D,20201015,000000,8.8,8.9,8.6,8.88,455584,0
+WVE.US,D,20201016,000000,8.87,9.09,8.73,8.92,480063,0
+WVE.US,D,20201019,000000,8.94,9.04,8.37,8.41,783669,0
+WVE.US,D,20201020,000000,8.45,8.77,8.16,8.29,520808,0
+WVE.US,D,20201021,000000,8.26,8.56,8.17,8.21,589718,0
+WVE.US,D,20201022,000000,8.34,8.59,8.11,8.31,809372,0
+WVE.US,D,20201023,000000,8.31,8.35,7.92,7.99,674866,0
+WVE.US,D,20201026,000000,7.8,7.93,7.395,7.645,797600,0
+WVE.US,D,20201027,000000,7.77,8.1,7.53,7.87,578915,0
+WVE.US,D,20201028,000000,7.67,7.7,7.39,7.47,597078,0
+WVE.US,D,20201029,000000,7.53,7.6,7.29,7.3,720276,0
+WVE.US,D,20201030,000000,7.24,7.44,6.76,7.07,1074913,0
+WVE.US,D,20201102,000000,7.06,7.19,6.89,6.99,711957,0
+WVE.US,D,20201103,000000,7.1,7.37,6.8,7.19,1670231,0
+WVE.US,D,20201104,000000,7.23,7.99,7.23,7.58,958136,0
+WVE.US,D,20201105,000000,7.7,7.7,7.2287,7.27,652374,0
+WVE.US,D,20201106,000000,7.2,7.39,7.0287,7.22,435772,0
+WVE.US,D,20201109,000000,7.32,7.73,7.01,7.48,876071,0
+WVE.US,D,20201110,000000,7.41,7.65,7.12,7.42,576269,0
+WVE.US,D,20201111,000000,7.5,8.11,7.4,7.68,1375277,0
+WVE.US,D,20201112,000000,7.63,8.18,7.58,7.9,724765,0
+WVE.US,D,20201113,000000,8,8.5,7.95,8.08,861703,0
+WVE.US,D,20201116,000000,8.4,8.7,8.14,8.43,742558,0
+WVE.US,D,20201117,000000,8.49,8.9,8.24,8.5,939061,0
+WVE.US,D,20201118,000000,8.48,9,8.41,8.44,780324,0
+WVE.US,D,20201119,000000,8.4,8.9,8.259,8.77,682561,0
+WVE.US,D,20201120,000000,8.85,9,8.5,8.63,548157,0
+WVE.US,D,20201123,000000,8.7,9.25,8.63,9.03,662203,0
+WVE.US,D,20201124,000000,9.1,9.34,8.86,9.01,922930,0
+WVE.US,D,20201125,000000,9.03,9.55,8.99,9.21,848591,0
+WVE.US,D,20201127,000000,9.375,9.5,9.19,9.26,276597,0
+WVE.US,D,20201130,000000,9.35,9.4,8.58,8.82,605543,0
+WVE.US,D,20201201,000000,9,9.27,8.82,8.95,465273,0
+WVE.US,D,20201202,000000,8.87,9.32,8.78,9.19,292936,0
+WVE.US,D,20201203,000000,9.27,9.5,9,9.1,358398,0
+WVE.US,D,20201204,000000,9.1,9.34,8.6,8.76,556936,0
+WVE.US,D,20201207,000000,8.77,9.2,8.4838,8.62,477151,0
+WVE.US,D,20201208,000000,8.56,9.05,8.5,8.85,490632,0
+WVE.US,D,20201209,000000,8.97,9,8.42,8.61,461876,0
+WVE.US,D,20201210,000000,8.57,9.16,8.49,9.02,520694,0
+WVE.US,D,20201211,000000,8.92,9.11,8.76,8.84,474832,0
+WVE.US,D,20201214,000000,8.96,9.64,8.74,9.21,1450899,0
+WVE.US,D,20201215,000000,9.7,9.725,8.95,9.18,819932,0
+WVE.US,D,20201216,000000,9.2,9.4295,8.77,8.87,444910,0
+WVE.US,D,20201217,000000,8.95,9.03,8.45,8.56,540857,0
+WVE.US,D,20201218,000000,8.6,9,8.26,8.41,2679685,0
+WVE.US,D,20201221,000000,8.31,8.51,8.13,8.27,723421,0
+WVE.US,D,20201222,000000,8.5,8.85,8.3,8.73,606564,0
+WVE.US,D,20201223,000000,8.77,8.84,8.54,8.75,374644,0
+WVE.US,D,20201224,000000,8.78,9.08,8.7088,8.91,292422,0
+WVE.US,D,20201228,000000,9.05,9.05,8.54,8.59,367817,0
+WVE.US,D,20201229,000000,8.62,8.62,7.94,8.01,578570,0
+WVE.US,D,20201230,000000,7.96,8.22,7.8642,7.97,417042,0
+WVE.US,D,20201231,000000,7.9,7.96,7.67,7.87,596222,0
+WVE.US,D,20210104,000000,7.88,8.52,7.67,8.29,761537,0
+WVE.US,D,20210105,000000,8.32,8.84,8.1201,8.45,696618,0
+WVE.US,D,20210106,000000,8.58,9.22,8.33,9.15,1008627,0
+WVE.US,D,20210107,000000,9.1,9.8136,9.09,9.75,904900,0
+WVE.US,D,20210108,000000,9.76,10.43,9.57,10.35,915848,0
+WVE.US,D,20210111,000000,10.23,10.33,9.22,9.63,916611,0
+WVE.US,D,20210112,000000,9.65,9.96,9.21,9.31,518920,0
+WVE.US,D,20210113,000000,9.31,9.37,8.74,8.86,704319,0
+WVE.US,D,20210114,000000,8.88,9.2,8.85,8.97,919232,0
+WVE.US,D,20210115,000000,8.96,9.55,8.8164,9.13,471317,0
+WVE.US,D,20210119,000000,9.26,9.49,8.8261,8.93,589792,0
+WVE.US,D,20210120,000000,8.89,9.54,8.85,9.5,438769,0
+WVE.US,D,20210121,000000,9.52,9.89,9.43,9.77,540516,0
+WVE.US,D,20210122,000000,9.71,10.03,9.6,9.97,285652,0
+WVE.US,D,20210125,000000,9.97,10.32,9.88,10.25,635537,0
+WVE.US,D,20210126,000000,10.16,10.35,9.63,9.72,772537,0
+WVE.US,D,20210127,000000,9.57,10.65,9.57,10.04,1224836,0
+WVE.US,D,20210128,000000,10.19,10.67,9.77,9.86,704515,0
+WVE.US,D,20210129,000000,9.76,10.3092,9.66,10.17,393641,0
+WVE.US,D,20210201,000000,10.17,10.59,9.9226,10.48,294942,0
+WVE.US,D,20210202,000000,10.4,10.52,10.05,10.39,346714,0
+WVE.US,D,20210203,000000,10.35,10.53,10.15,10.24,331843,0
+WVE.US,D,20210204,000000,10.36,12.01,10.16,12.01,1042250,0
+WVE.US,D,20210205,000000,11.92,12.17,11.03,11.555,592458,0
+WVE.US,D,20210208,000000,11.51,11.64,11.03,11.18,510646,0
+WVE.US,D,20210209,000000,11.37,11.39,10.92,11.01,521925,0
+WVE.US,D,20210210,000000,11.16,11.17,10.64,11,352173,0
+WVE.US,D,20210211,000000,11.15,11.15,10.4871,10.79,345527,0
+WVE.US,D,20210212,000000,10.67,10.78,10.405,10.69,232915,0
+WVE.US,D,20210216,000000,10.58,10.91,10.37,10.58,533671,0
+WVE.US,D,20210217,000000,10.51,11.2197,10.25,10.67,499430,0
+WVE.US,D,20210218,000000,10.49,10.6,9.87,10.1,497829,0
+WVE.US,D,20210219,000000,10.07,10.54,10,10.11,401686,0
+WVE.US,D,20210222,000000,10.06,10.31,9.9,10,531779,0
+WVE.US,D,20210223,000000,9.74,9.9,9.43,9.72,565635,0
+WVE.US,D,20210224,000000,9.84,10.05,9.57,9.66,334978,0
+WVE.US,D,20210225,000000,9.61,9.775,9.26,9.41,302648,0
+WVE.US,D,20210226,000000,9.33,9.65,9,9.41,310205,0
+WVE.US,D,20210301,000000,9.49,10.29,9.25,10.03,579877,0
+WVE.US,D,20210302,000000,10.17,10.74,9.9,10.705,744997,0
+WVE.US,D,20210303,000000,10.8,11.09,10.08,10.24,752075,0
+WVE.US,D,20210304,000000,10.03,10.27,8.85,9.34,988806,0
+WVE.US,D,20210305,000000,9.5,9.6,8.86,9.44,914797,0
+WVE.US,D,20210308,000000,9.55,10.07,9.02,9.92,973338,0
+WVE.US,D,20210309,000000,9.95,10.16,8.94,9.33,1250302,0
+WVE.US,D,20210310,000000,9.57,9.57,9.08,9.17,848409,0
+WVE.US,D,20210311,000000,9.48,9.755,9.26,9.71,691640,0
+WVE.US,D,20210312,000000,9.71,10.14,9.58,9.93,660816,0
+WVE.US,D,20210315,000000,9.9,10.64,9.9,10.02,408871,0
+WVE.US,D,20210316,000000,10.04,10.54,9.48,9.67,523930,0
+WVE.US,D,20210317,000000,9.66,9.97,9.41,9.88,193262,0
+WVE.US,D,20210318,000000,9.74,9.98,9.55,9.59,245630,0
+WVE.US,D,20210319,000000,9.65,10.07,9.41,9.94,655956,0
+WVE.US,D,20210322,000000,9.87,10.91,9.79,10.53,760912,0
+WVE.US,D,20210323,000000,8.84,8.9,7.53,8.3,3356236,0
+WVE.US,D,20210324,000000,8.38,8.4059,7.5,7.66,2120329,0
+WVE.US,D,20210325,000000,7.54,7.69,7.25,7.56,1471081,0
+WVE.US,D,20210326,000000,7.72,7.78,7.02,7.35,831440,0
+WVE.US,D,20210329,000000,7.37,7.5,6.97,7.09,1048582,0
+WVE.US,D,20210330,000000,5.25,6.11,4.82,5.96,7678510,0
+WVE.US,D,20210331,000000,5.83,6.2,5.47,5.61,2548606,0
+WVE.US,D,20210401,000000,5.69,6.3399,5.62,6.09,1772364,0
+WVE.US,D,20210405,000000,6.19,6.64,5.99,6.36,1324932,0
+WVE.US,D,20210406,000000,6.29,6.47,6.24,6.27,505422,0
+WVE.US,D,20210407,000000,6.23,6.4,6.18,6.26,576078,0
+WVE.US,D,20210408,000000,6.31,6.37,6.23,6.29,287390,0
+WVE.US,D,20210409,000000,6.29,6.57,6.21,6.23,868395,0
+WVE.US,D,20210412,000000,6.22,6.87,6.06,6.35,1085430,0
+WVE.US,D,20210413,000000,6.36,6.495,6.1801,6.44,465067,0
+WVE.US,D,20210414,000000,6.44,6.6,6.25,6.26,687036,0
+WVE.US,D,20210415,000000,6.37,6.59,6.3,6.34,246203,0
+WVE.US,D,20210416,000000,6.4,6.47,6.1,6.27,334179,0
+WVE.US,D,20210419,000000,6.1,6.25,5.91,5.95,597157,0
+WVE.US,D,20210420,000000,5.93,6.0195,5.87,5.9,361237,0
+WVE.US,D,20210421,000000,5.87,6.17,5.7,6.11,257665,0
+WVE.US,D,20210422,000000,6.12,6.36,6.03,6.08,408611,0
+WVE.US,D,20210423,000000,6.12,6.35,6.005,6.07,316942,0
+WVE.US,D,20210426,000000,6.11,6.37,6.03,6.27,630495,0
+WVE.US,D,20210427,000000,6.31,6.31,6,6.18,1292756,0
+WVE.US,D,20210428,000000,6.13,6.33,6.05,6.18,701823,0
+WVE.US,D,20210429,000000,6.22,6.2546,5.995,6.13,357479,0
+WVE.US,D,20210430,000000,6.06,6.17,5.9,6.15,772942,0
+WVE.US,D,20210503,000000,6.08,6.405,6,6.34,952526,0
+WVE.US,D,20210504,000000,6.27,6.27,5.68,5.79,841183,0
+WVE.US,D,20210505,000000,5.87,6.19,5.8201,6.02,1300907,0
+WVE.US,D,20210506,000000,6,6.05,5.56,5.65,1662155,0
+WVE.US,D,20210507,000000,5.7,6.14,5.62,6.08,809235,0
+WVE.US,D,20210510,000000,6.09,6.33,5.89,6.02,1049157,0
+WVE.US,D,20210511,000000,6.01,6.15,5.79,5.81,1059004,0
+WVE.US,D,20210512,000000,5.73,6.35,5.69,6.12,1380602,0
+WVE.US,D,20210513,000000,5.85,6.31,5.46,5.86,1572242,0
+WVE.US,D,20210514,000000,5.75,6.22,5.53,6.21,991400,0
+WVE.US,D,20210517,000000,6.26,6.49,6.04,6.2,1948223,0
+WVE.US,D,20210518,000000,6.22,7.04,6.22,6.71,1925948,0
+WVE.US,D,20210519,000000,6.68,6.89,6.52,6.74,1382535,0
+WVE.US,D,20210520,000000,6.73,6.93,6.61,6.91,245138,0
+WVE.US,D,20210521,000000,6.68,7.11,6.53,6.85,575962,0
+WVE.US,D,20210524,000000,6.85,6.85,6.32,6.46,514021,0
+WVE.US,D,20210525,000000,6.44,6.73,6.35,6.52,405722,0
+WVE.US,D,20210526,000000,6.57,6.8,6.5,6.78,431828,0
+WVE.US,D,20210527,000000,6.84,6.95,6.71,6.89,918490,0
+WVE.US,D,20210528,000000,6.93,7.3,6.8,6.84,547755,0
+WVE.US,D,20210601,000000,6.84,6.945,6.51,6.73,610477,0
+WVE.US,D,20210602,000000,6.74,6.845,6.53,6.73,456934,0
+WVE.US,D,20210603,000000,6.8,7,6.7095,6.91,472294,0
+WVE.US,D,20210604,000000,6.96,7.018,6.74,6.77,536927,0
+WVE.US,D,20210607,000000,6.8,7.15,6.73,7.07,839139,0
+WVE.US,D,20210608,000000,7.19,7.31,6.94,7.26,647772,0
+WVE.US,D,20210609,000000,7.3,7.49,7.26,7.3,236239,0
+WVE.US,D,20210610,000000,7.3,7.54,7.12,7.47,865626,0
+WVE.US,D,20210611,000000,7.55,7.55,7.06,7.24,766988,0
+WVE.US,D,20210614,000000,7.31,7.46,7.25,7.31,431268,0
+WVE.US,D,20210615,000000,7.1,7.31,7.03,7.13,318868,0
+WVE.US,D,20210616,000000,7.09,7.23,6.92,7.06,257580,0
+WVE.US,D,20210617,000000,6.815,7.28,6.815,7.17,327948,0
+WVE.US,D,20210618,000000,7.12,7.25,7.01,7.24,679295,0
+WVE.US,D,20210621,000000,7.14,7.32,6.99,7.04,365117,0
+WVE.US,D,20210622,000000,7.04,7.04,6.58,6.75,480115,0
+WVE.US,D,20210623,000000,6.79,7.07,6.79,7.04,626308,0
+WVE.US,D,20210624,000000,7.08,7.305,7.02,7.19,450703,0
+WVE.US,D,20210625,000000,7.17,7.3,7.05,7.05,949989,0
+WVE.US,D,20210628,000000,7.13,7.1567,6.81,6.84,385713,0
+WVE.US,D,20210629,000000,6.95,7.01,6.66,6.71,246285,0
+WVE.US,D,20210630,000000,6.66,6.87,6.48,6.66,278355,0
+WVE.US,D,20210701,000000,6.64,6.775,6.495,6.74,315058,0
+WVE.US,D,20210702,000000,6.75,6.78,6.57,6.68,167079,0
+WVE.US,D,20210706,000000,6.575,6.73,6.48,6.72,419421,0
+WVE.US,D,20210707,000000,6.74,6.95,6.62,6.7,339086,0
+WVE.US,D,20210708,000000,6.58,6.855,6.51,6.83,246283,0
+WVE.US,D,20210709,000000,6.91,7.03,6.72,7,353036,0
+WVE.US,D,20210712,000000,7.02,7.08,6.815,7,645438,0
+WVE.US,D,20210713,000000,6.97,7.05,6.91,6.96,525201,0
+WVE.US,D,20210714,000000,7,7,6.49,6.64,779217,0
+WVE.US,D,20210715,000000,6.69,6.71,6.44,6.48,371322,0
+WVE.US,D,20210716,000000,6.56,6.78,6.45,6.65,318218,0
+WVE.US,D,20210719,000000,6.61,6.79,6.555,6.69,408773,0
+WVE.US,D,20210720,000000,6.69,7.24,6.66,7.12,456763,0
+WVE.US,D,20210721,000000,7.18,7.18,6.84,6.85,311428,0
+WVE.US,D,20210722,000000,6.8,6.8,6.155,6.46,721151,0
+WVE.US,D,20210723,000000,6.48,6.49,5.7901,5.84,279513,0
+WVE.US,D,20210726,000000,5.8,5.8125,5.35,5.48,494553,0
+WVE.US,D,20210727,000000,5.49,5.81,5.4,5.65,385782,0
+WVE.US,D,20210728,000000,5.62,5.85,5.42,5.82,231753,0
+WVE.US,D,20210729,000000,5.84,5.92,5.735,5.76,157852,0
+WVE.US,D,20210730,000000,5.7,5.8,5.45,5.51,177365,0
+WVE.US,D,20210802,000000,5.51,5.7,5.475,5.61,229079,0
+WVE.US,D,20210803,000000,5.63,5.63,5.33,5.56,208725,0
+WVE.US,D,20210804,000000,5.53,5.72,5.37,5.55,458822,0
+WVE.US,D,20210805,000000,5.46,6.05,5.38,6.03,2025204,0
+WVE.US,D,20210806,000000,6.13,6.24,5.72,5.94,301319,0
+WVE.US,D,20210809,000000,6.02,6.08,5.79,5.84,209011,0
+WVE.US,D,20210810,000000,5.9,5.9,5.51,5.53,166141,0
+WVE.US,D,20210811,000000,5.6,5.77,5.5,5.7,202256,0
+WVE.US,D,20210812,000000,5.67,6.3999,5.66,6.26,998233,0
+WVE.US,D,20210813,000000,6.32,6.45,6.16,6.41,391142,0
+WVE.US,D,20210816,000000,6.35,6.55,5.96,5.97,297186,0
+WVE.US,D,20210817,000000,5.91,6.35,5.8,6.31,475865,0
+WVE.US,D,20210818,000000,6.27,6.48,5.68,5.72,308952,0
+WVE.US,D,20210819,000000,6.03,6.03,5.56,5.61,242284,0
+WVE.US,D,20210820,000000,5.55,6.181,5.55,6.04,279290,0
+WVE.US,D,20210823,000000,6.14,6.2348,5.92,6.02,234741,0
+WVE.US,D,20210824,000000,6.06,6.15,5.95,5.99,184974,0
+WVE.US,D,20210825,000000,6.02,6.055,5.89,5.93,116205,0
+WVE.US,D,20210826,000000,5.96,6.225,5.65,5.75,290684,0
+WVE.US,D,20210827,000000,5.77,6,5.735,5.94,180250,0
+WVE.US,D,20210830,000000,5.93,6.1,5.92,6.07,80277,0
+WVE.US,D,20210831,000000,6.07,6.64,6.07,6.33,259247,0
+WVE.US,D,20210901,000000,6.27,6.64,6.25,6.5,381486,0
+WVE.US,D,20210902,000000,6.47,6.5595,6.33,6.43,290938,0
+WVE.US,D,20210903,000000,6.245,6.5,6.06,6.23,222177,0
+WVE.US,D,20210907,000000,6.27,6.5448,6.035,6.1,190729,0
+WVE.US,D,20210908,000000,6.03,6.12,5.72,5.9,404999,0
+WVE.US,D,20210909,000000,5.92,6.185,5.91,6.08,205275,0
+WVE.US,D,20210910,000000,6.18,6.195,5.97,6.05,394542,0
+WVE.US,D,20210913,000000,6.055,6.45,5.93,6.09,1232762,0
+WVE.US,D,20210914,000000,6.14,6.14,5.455,5.49,482722,0
+WVE.US,D,20210915,000000,5.67,6.2,5.38,5.54,1183951,0
+WVE.US,D,20210916,000000,5.52,5.52,5.12,5.5,365834,0
+WVE.US,D,20210917,000000,5.5,5.9367,5.4,5.68,832414,0
+WVE.US,D,20210920,000000,5.58,5.698,5.47,5.6,271644,0
+WVE.US,D,20210921,000000,5.64,5.72,5.53,5.68,126278,0
+WVE.US,D,20210922,000000,5.69,5.9,5.62,5.85,120157,0
+WVE.US,D,20210923,000000,5.86,6.11,5.83,6.08,153428,0
+WVE.US,D,20210924,000000,6.07,6.32,6,6.18,326567,0
+WVE.US,D,20210927,000000,6.2,6.24,6,6.16,150578,0
+WVE.US,D,20210928,000000,6.13,6.28,5.35,5.4,871358,0
+WVE.US,D,20210929,000000,5.49,5.535,4.87,4.89,1447590,0
+WVE.US,D,20210930,000000,4.89,5.24,4.88,4.9,1238068,0
+WVE.US,D,20211001,000000,4.95,5,4.76,4.8,442076,0
+WVE.US,D,20211004,000000,4.86,4.87,4.64,4.76,251501,0
+WVE.US,D,20211005,000000,4.84,4.84,4.5,4.68,390968,0
+WVE.US,D,20211006,000000,4.64,4.85,4.6,4.76,197699,0
+WVE.US,D,20211007,000000,4.75,4.89,4.66,4.73,116094,0
+WVE.US,D,20211008,000000,4.76,4.84,4.48,4.5,153468,0
+WVE.US,D,20211011,000000,4.5,4.68,4.5,4.64,139320,0
+WVE.US,D,20211012,000000,4.68,4.75,4.64,4.74,90678,0
+WVE.US,D,20211013,000000,4.74,4.82,4.66,4.72,104766,0
+WVE.US,D,20211014,000000,4.74,4.83,4.69,4.72,143075,0
+WVE.US,D,20211015,000000,4.82,5.22,4.74,5.15,525980,0
+WVE.US,D,20211018,000000,5.1,5.1,4.61,4.63,262860,0
+WVE.US,D,20211019,000000,4.89,4.89,4.58,4.69,165406,0
+WVE.US,D,20211020,000000,4.65,4.86,4.48,4.49,476853,0
+WVE.US,D,20211021,000000,4.49,4.59,4.26,4.39,387382,0
+WVE.US,D,20211022,000000,4.42,4.4332,4.16,4.34,148067,0
+WVE.US,D,20211025,000000,4.35,4.44,4.24,4.4,164268,0
+WVE.US,D,20211026,000000,4.4,4.49,4.35,4.39,148084,0
+WVE.US,D,20211027,000000,4.42,4.62,4.2,4.39,7546463,0
+WVE.US,D,20211028,000000,4.52,4.64,4.33,4.48,758879,0
+WVE.US,D,20211029,000000,4.46,4.62,4.39,4.59,240905,0
+WVE.US,D,20211101,000000,4.57,4.82,4.535,4.76,379355,0
+WVE.US,D,20211102,000000,4.72,4.88,4.6,4.85,458767,0
+WVE.US,D,20211103,000000,4.87,4.945,4.82,4.85,413511,0
+WVE.US,D,20211104,000000,4.86,4.945,4.64,4.71,230044,0
+WVE.US,D,20211105,000000,4.76,4.8,4.65,4.7,265385,0
+WVE.US,D,20211108,000000,4.7,4.83,4.67,4.7,183829,0
+WVE.US,D,20211109,000000,4.68,4.72,4.6,4.67,174806,0
+WVE.US,D,20211110,000000,4.74,5.034,4.69,4.69,432286,0
+WVE.US,D,20211111,000000,4.69,4.8302,4.58,4.74,262351,0
+WVE.US,D,20211112,000000,4.81,4.83,4.58,4.66,259095,0
+WVE.US,D,20211115,000000,4.69,4.78,4.48,4.52,212745,0
+WVE.US,D,20211116,000000,4.57,4.57,4.36,4.4,267455,0
+WVE.US,D,20211117,000000,4.34,4.39,4.16,4.18,244597,0
+WVE.US,D,20211118,000000,4.27,4.3801,4.1,4.28,1375541,0
+WVE.US,D,20211119,000000,4.25,4.37,4.23,4.31,183102,0
+WVE.US,D,20211122,000000,4.33,4.33,3.94,4,263642,0
+WVE.US,D,20211123,000000,3.99,4.15,3.78,3.97,212507,0
+WVE.US,D,20211124,000000,4.05,4.41,3.93,4.24,175486,0
+WVE.US,D,20211126,000000,4.15,4.24,3.97,3.99,122715,0
+WVE.US,D,20211129,000000,4.08,4.085,3.96,3.98,348120,0
+WVE.US,D,20211130,000000,3.93,4.01,3.85,3.9,335877,0
+WVE.US,D,20211201,000000,3.98,4.02,3.66,3.67,238090,0
+WVE.US,D,20211202,000000,3.71,3.77,3.611,3.66,187432,0
+WVE.US,D,20211203,000000,3.67,3.72,3.35,3.45,214039,0
+WVE.US,D,20211206,000000,3.45,3.49,3.33,3.48,157628,0
+WVE.US,D,20211207,000000,3.59,3.74,3.5801,3.66,173486,0
+WVE.US,D,20211208,000000,3.7,3.729,3.59,3.62,199907,0
+WVE.US,D,20211209,000000,3.58,3.625,3.53,3.58,146671,0
+WVE.US,D,20211210,000000,3.6,3.64,3.46,3.47,214355,0
+WVE.US,D,20211213,000000,3.44,3.45,3.28,3.29,246871,0
+WVE.US,D,20211214,000000,3.25,3.39,3.21,3.26,167082,0
+WVE.US,D,20211215,000000,3.25,3.4,3.21,3.38,237132,0
+WVE.US,D,20211216,000000,3.4,3.43,3.22,3.23,197130,0
+WVE.US,D,20211217,000000,3.22,3.315,3.11,3.16,1078497,0
+WVE.US,D,20211220,000000,3.22,3.5,3.1,3.47,1195509,0
+WVE.US,D,20211221,000000,3.53,3.77,3.445,3.55,324995,0
+WVE.US,D,20211222,000000,3.52,3.63,3.37,3.56,318978,0
+WVE.US,D,20211223,000000,3.58,3.75,3.49,3.7,262430,0
+WVE.US,D,20211227,000000,3.67,3.67,3.47,3.5,196639,0
+WVE.US,D,20211228,000000,3.46,3.675,3.27,3.3,438474,0
+WVE.US,D,20211229,000000,3.34,3.4,3.19,3.25,243576,0
+WVE.US,D,20211230,000000,3.25,3.33,3.22,3.28,233557,0
+WVE.US,D,20211231,000000,3.2,3.28,3.07,3.14,560271,0
+WVE.US,D,20220103,000000,3.13,3.26,3.0197,3.25,235729,0
+WVE.US,D,20220104,000000,3.29,3.4,3.01,3.28,355592,0
+WVE.US,D,20220105,000000,3.25,3.25,2.95,2.96,172250,0
+WVE.US,D,20220106,000000,2.95,2.97,2.8,2.97,391205,0
+WVE.US,D,20220107,000000,2.96,3.01,2.862,2.88,316714,0
+WVE.US,D,20220110,000000,2.88,2.88,2.71,2.81,243869,0
+WVE.US,D,20220111,000000,2.82,2.82,2.71,2.71,149851,0
+WVE.US,D,20220112,000000,2.77,2.77,2.62,2.64,228452,0
+WVE.US,D,20220113,000000,2.69,2.71,2.56,2.59,254382,0
+WVE.US,D,20220114,000000,2.62,2.65,2.48,2.63,107839,0
+WVE.US,D,20220118,000000,2.57,2.65,2.46,2.5,372667,0
+WVE.US,D,20220119,000000,2.52,2.63,2.48,2.51,446149,0
+WVE.US,D,20220120,000000,2.51,2.58,2.37,2.39,655196,0
+WVE.US,D,20220121,000000,2.34,2.43,2.18,2.18,294793,0
+WVE.US,D,20220124,000000,2.07,2.2499,2.03,2.19,334144,0
+WVE.US,D,20220125,000000,2.16,2.3,2.14,2.15,425863,0
+WVE.US,D,20220126,000000,2.21,2.2999,2.08,2.12,303103,0
+WVE.US,D,20220127,000000,2.15,2.17,2.05,2.06,247810,0
+WVE.US,D,20220128,000000,2.1,2.25,2.035,2.19,513395,0
+WVE.US,D,20220131,000000,2.14,2.295,2.14,2.19,173354,0
+WVE.US,D,20220201,000000,2.22,2.4,2.17,2.35,149063,0
+WVE.US,D,20220202,000000,2.34,2.37,2.1,2.26,520786,0
+WVE.US,D,20220203,000000,2.19,2.26,2.12,2.25,232488,0
+WVE.US,D,20220204,000000,2.23,2.37,2.17,2.35,216162,0
+WVE.US,D,20220207,000000,2.32,2.46,2.32,2.45,169331,0
+WVE.US,D,20220208,000000,2.4,2.47,2.37,2.46,228453,0
+WVE.US,D,20220209,000000,2.47,2.535,2.45,2.51,279937,0
+WVE.US,D,20220210,000000,2.45,2.57,2.45,2.56,220563,0
+WVE.US,D,20220211,000000,2.59,2.66,2.45,2.55,308644,0
+WVE.US,D,20220214,000000,2.55,2.55,2.38,2.49,197225,0
+WVE.US,D,20220215,000000,2.49,2.59,2.49,2.5,117239,0
+WVE.US,D,20220216,000000,2.31,2.965,2.31,2.9,538673,0
+WVE.US,D,20220217,000000,2.9,3.16,2.87,3,684310,0
+WVE.US,D,20220218,000000,3,3.07,2.84,3,474405,0
+WVE.US,D,20220222,000000,2.93,2.94,2.8,2.9,294435,0
+WVE.US,D,20220223,000000,2.89,3.05,2.52,2.93,388560,0
+WVE.US,D,20220224,000000,2.805,2.9,2.665,2.7,688217,0
+WVE.US,D,20220225,000000,2.7,2.88,2.5949,2.79,181971,0
+WVE.US,D,20220228,000000,2.74,2.775,2.4301,2.455,381926,0
+WVE.US,D,20220301,000000,2.44,2.47,2.33,2.39,524447,0
+WVE.US,D,20220302,000000,2.37,2.47,2.33,2.46,266567,0
+WVE.US,D,20220303,000000,2.43,2.49,2.37,2.39,200160,0
+WVE.US,D,20220304,000000,2.32,2.416,2.25,2.32,176771,0
+WVE.US,D,20220307,000000,2.35,2.35,2.08,2.09,220617,0
+WVE.US,D,20220308,000000,2.08,2.35,2.02,2.04,294874,0
+WVE.US,D,20220309,000000,2.09,2.28,2.04,2.28,139114,0
+WVE.US,D,20220310,000000,2.22,2.34,2.15,2.19,185073,0
+WVE.US,D,20220311,000000,2.2,2.2,2.06,2.08,166202,0
+WVE.US,D,20220314,000000,2.11,2.19,2.04,2.12,266325,0
+WVE.US,D,20220315,000000,2.14,2.23,2.04,2.21,140390,0
+WVE.US,D,20220316,000000,2.25,2.32,2.19,2.29,125926,0
+WVE.US,D,20220317,000000,2.28,2.56,2.28,2.53,109124,0
+WVE.US,D,20220318,000000,2.53,2.595,2.37,2.45,291109,0
+WVE.US,D,20220321,000000,2.45,2.47,2.37,2.42,140303,0
+WVE.US,D,20220322,000000,2.44,2.45,2.28,2.29,163969,0
+WVE.US,D,20220323,000000,2.24,2.27,2.06,2.07,273160,0
+WVE.US,D,20220324,000000,2.06,2.22,2.04,2.22,232112,0
+WVE.US,D,20220325,000000,2.23,2.235,2.105,2.17,145218,0
+WVE.US,D,20220328,000000,2.18,2.21,2.03,2.12,307060,0
+WVE.US,D,20220329,000000,2.15,2.24,2.085,2.1,224967,0
+WVE.US,D,20220330,000000,2.08,2.11,2,2.01,140022,0
+WVE.US,D,20220331,000000,2,2.04,1.92,2,357604,0
+WVE.US,D,20220401,000000,2.06,2.12,1.79,2.03,1755781,0
+WVE.US,D,20220404,000000,2.11,2.85,2.075,2.32,1985573,0
+WVE.US,D,20220405,000000,2.332,2.57,2.33,2.46,618402,0
+WVE.US,D,20220406,000000,2.43,2.5023,2.39,2.48,722978,0
+WVE.US,D,20220407,000000,2.45,2.69,2.39,2.5,413553,0
+WVE.US,D,20220408,000000,2.49,2.5599,2.37,2.38,237056,0
+WVE.US,D,20220411,000000,2.36,2.36,2.11,2.19,174358,0
+WVE.US,D,20220412,000000,2.21,2.21,2.1,2.21,569378,0
+WVE.US,D,20220413,000000,2.25,2.32,2.14,2.31,398965,0
+WVE.US,D,20220414,000000,2.31,2.32,2.12,2.17,174244,0
+WVE.US,D,20220418,000000,2.16,2.16,1.97,1.99,411798,0
+WVE.US,D,20220419,000000,1.98,2.07,1.88,1.99,548516,0
+WVE.US,D,20220420,000000,2,2.065,1.96,2,329424,0
+WVE.US,D,20220421,000000,2.06,2.06,1.89,1.89,292850,0
+WVE.US,D,20220422,000000,1.89,2.04,1.82,1.91,271070,0
+WVE.US,D,20220425,000000,1.92,2.07,1.87,2.02,160410,0
+WVE.US,D,20220426,000000,1.97,1.97,1.83,1.83,246386,0
+WVE.US,D,20220427,000000,1.83,1.96,1.81,1.93,412164,0
+WVE.US,D,20220428,000000,1.98,2.34,1.92,2.22,1475791,0
+WVE.US,D,20220429,000000,2.22,2.4,1.93,1.95,775080,0
+WVE.US,D,20220502,000000,1.91,1.96,1.7,1.86,632028,0
+WVE.US,D,20220503,000000,1.8,1.98,1.7986,1.91,426026,0
+WVE.US,D,20220504,000000,1.91,1.98,1.825,1.94,278148,0
+WVE.US,D,20220505,000000,1.72,1.86,1.6,1.75,460542,0
+WVE.US,D,20220506,000000,1.73,1.765,1.6,1.71,622599,0
+WVE.US,D,20220509,000000,1.7,1.7,1.5,1.51,598057,0
+WVE.US,D,20220510,000000,1.57,1.74,1.54,1.62,272502,0
+WVE.US,D,20220511,000000,1.6,1.63,1.45,1.47,277474,0
+WVE.US,D,20220512,000000,1.5,1.67,1.25,1.29,890919,0
+WVE.US,D,20220513,000000,1.29,1.29,1.1601,1.23,1025194,0
+WVE.US,D,20220516,000000,1.22,1.265,1.17,1.25,469850,0
+WVE.US,D,20220517,000000,1.26,1.29,1.21,1.27,353215,0
+WVE.US,D,20220518,000000,1.24,1.2801,1.18,1.26,360080,0
+WVE.US,D,20220519,000000,1.28,1.32,1.255,1.27,203334,0
+WVE.US,D,20220520,000000,1.29,1.29,1.2,1.23,199961,0
+WVE.US,D,20220523,000000,1.22,1.29,1.16,1.27,188426,0
+WVE.US,D,20220524,000000,1.26,1.35,1.18,1.31,228162,0
+WVE.US,D,20220525,000000,1.32,1.32,1.245,1.27,152419,0
+WVE.US,D,20220526,000000,1.26,1.32,1.26,1.32,107646,0
+WVE.US,D,20220527,000000,1.4,1.51,1.4,1.48,222467,0
+WVE.US,D,20220531,000000,1.45,1.5,1.35,1.4,171808,0
+WVE.US,D,20220601,000000,1.38,1.42,1.27,1.28,158919,0
+WVE.US,D,20220602,000000,1.26,1.38,1.25,1.33,142759,0
+WVE.US,D,20220603,000000,1.32,1.65,1.32,1.58,218509,0
+WVE.US,D,20220606,000000,1.63,1.9,1.61,1.88,758260,0
+WVE.US,D,20220607,000000,1.89,2.3,1.88,2.27,566999,0
+WVE.US,D,20220608,000000,2.2,2.4,2.08,2.15,281905,0
+WVE.US,D,20220609,000000,2.15,2.425,2.12,2.31,265874,0
+WVE.US,D,20220610,000000,2.23,2.25,2.07,2.15,131976,0
+WVE.US,D,20220613,000000,2.05,2.07,1.86,2,348303,0
+WVE.US,D,20220614,000000,2.09,2.09,1.9,1.91,633225,0
+WVE.US,D,20220615,000000,1.9,2.22,1.88,2.19,474734,0
+WVE.US,D,20220616,000000,2.12,2.18,1.87,1.91,918983,0
+WVE.US,D,20220617,000000,1.91,2.09,1.87,1.97,469720,0
+WVE.US,D,20220621,000000,2.01,2.09,1.9,2.06,472646,0
+WVE.US,D,20220622,000000,2.19,2.79,2.16,2.3,1660062,0
+WVE.US,D,20220623,000000,2.26,2.4,2.18,2.4,468785,0
+WVE.US,D,20220624,000000,2.43,2.85,2.38,2.82,5423304,0
+WVE.US,D,20220627,000000,2.81,2.85,2.65,2.66,483853,0
+WVE.US,D,20220628,000000,2.68,2.75,2.52,2.54,282238,0
+WVE.US,D,20220629,000000,2.54,2.92,2.4,2.9,567154,0
+WVE.US,D,20220630,000000,2.82,3.5718,2.78,3.25,1456785,0
+WVE.US,D,20220701,000000,3.27,3.58,3.14,3.18,697020,0
+WVE.US,D,20220705,000000,3.03,3.2,2.8,3.14,551356,0
+WVE.US,D,20220706,000000,3.19,3.71,2.95,3.575,804448,0
+WVE.US,D,20220707,000000,3.6,4.14,3.52,4.08,1891085,0
+WVE.US,D,20220708,000000,4.08,4.32,3.91,4.18,655238,0
+WVE.US,D,20220711,000000,4.13,4.24,3.81,3.98,356346,0
+WVE.US,D,20220712,000000,3.96,4.3,3.9001,4.28,280121,0
+WVE.US,D,20220713,000000,4.18,4.33,3.99,4.06,303965,0
+WVE.US,D,20220714,000000,3.94,4.33,3.93,4.11,458111,0
+WVE.US,D,20220715,000000,4.11,4.24,3.66,3.79,580970,0
+WVE.US,D,20220718,000000,3.8,3.98,3.7638,3.9,197143,0
+WVE.US,D,20220719,000000,3.95,3.9523,3.75,3.83,125854,0
+WVE.US,D,20220720,000000,3.84,3.93,3.51,3.73,321945,0
+WVE.US,D,20220721,000000,3.75,3.77,3.63,3.74,143181,0
+WVE.US,D,20220722,000000,3.74,3.74,3.4465,3.49,199614,0
+WVE.US,D,20220725,000000,3.51,3.51,2.83,2.83,611740,0
+WVE.US,D,20220726,000000,2.79,2.84,2.7,2.7,274189,0
+WVE.US,D,20220727,000000,2.67,2.88,2.6,2.86,244861,0
+WVE.US,D,20220728,000000,2.83,2.84,2.66,2.7,251621,0
+WVE.US,D,20220729,000000,2.71,2.74,2.515,2.54,216026,0
+WVE.US,D,20220801,000000,2.52,2.6,2.37,2.39,257087,0
+WVE.US,D,20220802,000000,2.38,2.54,2.32,2.37,344073,0
+WVE.US,D,20220803,000000,2.39,2.575,2.39,2.47,219201,0
+WVE.US,D,20220804,000000,2.51,2.54,2.38,2.41,321263,0
+WVE.US,D,20220805,000000,2.4,2.54,2.35,2.38,344859,0
+WVE.US,D,20220808,000000,2.44,2.52,2.4,2.45,357100,0
+WVE.US,D,20220809,000000,2.46,2.53,2.38,2.45,166873,0
+WVE.US,D,20220810,000000,2.52,2.55,2.405,2.55,154551,0
+WVE.US,D,20220811,000000,2.52,4.64,2.52,2.98,6484701,0
+WVE.US,D,20220812,000000,3.135,3.804,2.9301,3.5,1181153,0
+WVE.US,D,20220815,000000,3.42,3.53,3.23,3.5,302977,0
+WVE.US,D,20220816,000000,3.45,3.91,3.45,3.7,346999,0
+WVE.US,D,20220817,000000,3.61,3.74,3.33,3.47,209514,0
+WVE.US,D,20220818,000000,3.43,3.5801,3.3325,3.5,166202,0
+WVE.US,D,20220819,000000,3.46,3.5,3.23,3.46,270148,0
+WVE.US,D,20220822,000000,3.37,3.46,3.3,3.34,105531,0
+WVE.US,D,20220823,000000,3.3,3.52,3.28,3.51,122696,0
+WVE.US,D,20220824,000000,3.53,3.53,3.385,3.5,92314,0
+WVE.US,D,20220825,000000,3.51,3.6265,3.41,3.48,232629,0
+WVE.US,D,20220826,000000,3.47,3.47,3.1,3.16,101758,0
+WVE.US,D,20220829,000000,3.13,3.16,2.96,3,308491,0
+WVE.US,D,20220830,000000,2.98,2.98,2.68,2.83,116005,0
+WVE.US,D,20220831,000000,2.88,3.02,2.87,2.97,104863,0
+WVE.US,D,20220901,000000,2.91,3,2.56,2.94,111729,0
+WVE.US,D,20220902,000000,2.99,3.02,2.84,2.85,71925,0
+WVE.US,D,20220906,000000,2.83,3.11,2.8,2.91,187149,0
+WVE.US,D,20220907,000000,2.87,3.13,2.81,3.08,211151,0
+WVE.US,D,20220908,000000,3.01,3.09,2.89,3.01,104898,0
+WVE.US,D,20220909,000000,3.06,3.28,3.03,3.23,136380,0
+WVE.US,D,20220912,000000,3.26,3.56,3.21,3.43,183656,0
+WVE.US,D,20220913,000000,3.4,3.59,3.345,3.44,222078,0
+WVE.US,D,20220914,000000,3.43,3.64,3.371,3.52,150867,0
+WVE.US,D,20220915,000000,3.49,3.63,3.3441,3.36,129925,0
+WVE.US,D,20220916,000000,3.36,3.54,3.0501,3.22,820142,0
+WVE.US,D,20220919,000000,3.22,3.45,3.13,3.39,348242,0
+WVE.US,D,20220920,000000,3.45,3.68,3.13,3.67,428686,0
+WVE.US,D,20220921,000000,3.61,3.78,3.4,3.64,232101,0
+WVE.US,D,20220922,000000,3.61,3.995,3.5,3.92,475934,0
+WVE.US,D,20220923,000000,3.66,3.98,3.61,3.91,441479,0
+WVE.US,D,20220926,000000,3.85,3.98,3.56,3.75,457153,0
+WVE.US,D,20220927,000000,3.76,3.76,3.5,3.65,293554,0
+WVE.US,D,20220928,000000,3.66,4.13,3.66,3.78,411134,0
+WVE.US,D,20220929,000000,3.79,3.8699,3.44,3.54,120756,0
+WVE.US,D,20220930,000000,3.5,3.71,3.44,3.61,93381,0
+WVE.US,D,20221003,000000,3.56,3.75,3.47,3.54,183607,0
+WVE.US,D,20221004,000000,3.64,3.77,3.3515,3.75,207657,0
+WVE.US,D,20221005,000000,3.67,3.71,3.55,3.66,165338,0
+WVE.US,D,20221006,000000,3.61,3.795,3.5101,3.74,417978,0
+WVE.US,D,20221007,000000,3.66,4.25,3.66,4.08,638489,0
+WVE.US,D,20221010,000000,4.14,4.52,4,4.43,729379,0
+WVE.US,D,20221011,000000,4.44,4.55,4.06,4.47,324260,0
+WVE.US,D,20221012,000000,4.46,4.73,4.3701,4.57,230877,0
+WVE.US,D,20221013,000000,4.37,4.63,4.2901,4.57,206822,0
+WVE.US,D,20221014,000000,4.6,5.28,4.5,5.2,1189550,0
+WVE.US,D,20221017,000000,5.22,5.31,4.05,4.59,989858,0
+WVE.US,D,20221018,000000,4.59,5.19,4.59,5.04,395082,0
+WVE.US,D,20221019,000000,4.97,5.3,4.9,5.19,488672,0
+WVE.US,D,20221020,000000,5.19,5.245,4.71,4.92,475617,0
+WVE.US,D,20221021,000000,4.86,4.95,4.51,4.69,293466,0
+WVE.US,D,20221024,000000,4.64,4.74,4.22,4.25,330938,0
+WVE.US,D,20221025,000000,4.25,4.62,4.1472,4.56,321519,0
+WVE.US,D,20221026,000000,4.51,4.915,4.51,4.59,210600,0
+WVE.US,D,20221027,000000,4.62,4.62,4.35,4.37,87103,0
+WVE.US,D,20221028,000000,4.38,4.59,4.33,4.52,77862,0
+WVE.US,D,20221031,000000,4.53,5.02,4.53,4.79,404932,0
+WVE.US,D,20221101,000000,4.82,4.98,4.67,4.81,74888,0
+WVE.US,D,20221102,000000,4.75,5,4.66,4.84,136683,0
+WVE.US,D,20221103,000000,4.77,5,4.685,4.77,172128,0
+WVE.US,D,20221104,000000,4.86,4.86,4.38,4.52,171013,0
+WVE.US,D,20221107,000000,4.52,4.82,4.33,4.39,1049721,0
+WVE.US,D,20221108,000000,4.37,4.65,4.37,4.63,119240,0
+WVE.US,D,20221109,000000,4.55,4.55,3.94,3.94,385788,0
+WVE.US,D,20221110,000000,3.75,4.4599,3.45,4.17,545217,0
+WVE.US,D,20221111,000000,4.19,4.46,3.54,3.64,589606,0
+WVE.US,D,20221114,000000,3.57,3.94,3.35,3.4,924824,0
+WVE.US,D,20221115,000000,3.45,3.7,3.16,3.18,368192,0
+WVE.US,D,20221116,000000,3.2,3.365,3.04,3.33,269201,0
+WVE.US,D,20221117,000000,3.25,3.81,3.18,3.76,394918,0
+WVE.US,D,20221118,000000,3.78,4.25,3.62,4,381202,0
+WVE.US,D,20221121,000000,3.91,4.14,3.82,3.99,160803,0
+WVE.US,D,20221122,000000,3.98,4.175,3.98,4.1,117339,0
+WVE.US,D,20221123,000000,4.1,4.35,4.085,4.21,494562,0
+WVE.US,D,20221125,000000,4.23,4.34,4.2015,4.24,114654,0
+WVE.US,D,20221128,000000,4.15,4.6432,3.84,4.47,336635,0
+WVE.US,D,20221129,000000,4.47,4.53,4.05,4.09,146094,0
+WVE.US,D,20221130,000000,4.01,4.35,3.935,4.24,218907,0
+WVE.US,D,20221201,000000,4.2,4.43,4.155,4.35,495687,0
+WVE.US,D,20221202,000000,4.42,4.42,4.09,4.2,332885,0
+WVE.US,D,20221205,000000,4.17,4.31,4.06,4.25,187638,0
+WVE.US,D,20221206,000000,4.34,4.41,4.09,4.39,672673,0
+WVE.US,D,20221207,000000,4.4,4.4,3.95,4,200352,0
+WVE.US,D,20221208,000000,3.94,3.97,3.73,3.9,579915,0
+WVE.US,D,20221209,000000,3.87,3.95,3.67,3.89,494620,0
+WVE.US,D,20221212,000000,3.91,3.95,3.53,3.61,1395539,0
+WVE.US,D,20221213,000000,4.3,5.09,4.06,4.79,7208858,0
+WVE.US,D,20221214,000000,4.85,6.75,4.79,6.02,5815563,0
+WVE.US,D,20221215,000000,6,6.11,5.37,5.39,1109712,0
+WVE.US,D,20221216,000000,5.31,5.8199,5,5.19,3362878,0
+WVE.US,D,20221219,000000,5.19,5.36,4.81,5.23,883376,0
+WVE.US,D,20221220,000000,5.27,5.4085,4.87,5.24,921943,0
+WVE.US,D,20221221,000000,5.24,6.24,5.19,6.05,829078,0
+WVE.US,D,20221222,000000,6.18,6.72,5.9,6.41,635627,0
+WVE.US,D,20221223,000000,6.27,6.65,6.2399,6.51,676364,0
+WVE.US,D,20221227,000000,6.53,6.63,5.93,6.11,449636,0
+WVE.US,D,20221228,000000,6.11,6.5838,6.03,6.52,412393,0
+WVE.US,D,20221229,000000,6.59,7.05,6.48,7,629658,0
+WVE.US,D,20221230,000000,6.98,7.09,6.77,7,762892,0
+WVE.US,D,20230103,000000,7.05,7.12,6.1,6.2,515294,0
+WVE.US,D,20230104,000000,6.21,6.36,5.92,6.3,392204,0
+WVE.US,D,20230105,000000,6.27,6.33,6.06,6.21,253519,0
+WVE.US,D,20230106,000000,6.34,6.37,5.77,5.79,305121,0
+WVE.US,D,20230109,000000,5.7,5.77,5.47,5.47,372893,0
+WVE.US,D,20230110,000000,5.46,5.565,5.33,5.47,286683,0
+WVE.US,D,20230111,000000,5.43,5.48,5.18,5.26,348798,0
+WVE.US,D,20230112,000000,5.28,5.3499,4.99,5.25,1203723,0
+WVE.US,D,20230113,000000,5.17,5.695,5.13,5.46,664570,0
+WVE.US,D,20230117,000000,5.52,5.6699,5.19,5.37,727251,0
+WVE.US,D,20230118,000000,5.5,5.5599,4.775,4.81,591508,0
+WVE.US,D,20230119,000000,4.76,4.84,4.4,4.46,555887,0
+WVE.US,D,20230120,000000,4.5,4.8373,4.22,4.76,709537,0
+WVE.US,D,20230123,000000,4.77,4.79,4.56,4.71,319502,0
+WVE.US,D,20230124,000000,4.68,4.765,4.53,4.55,421017,0
+WVE.US,D,20230125,000000,4.49,4.65,4.32,4.57,422632,0
+WVE.US,D,20230126,000000,4.58,4.64,4.36,4.47,290639,0
+WVE.US,D,20230127,000000,4.47,4.57,4.29,4.31,267740,0
+WVE.US,D,20230130,000000,4.32,4.58,4.22,4.48,646419,0
+WVE.US,D,20230131,000000,4.63,5.08,4.63,4.93,482982,0
+WVE.US,D,20230201,000000,5.18,5.255,4.87,5.11,517111,0
+WVE.US,D,20230202,000000,5,5.51,4.94,5.2,542057,0
+WVE.US,D,20230203,000000,5.19,5.33,5.05,5.15,337960,0
+WVE.US,D,20230206,000000,5.16,5.31,5.03,5.07,225564,0
+WVE.US,D,20230207,000000,5.05,5.33,4.92,5.26,297594,0
+WVE.US,D,20230208,000000,5.25,5.26,4.735,4.74,366616,0
+WVE.US,D,20230209,000000,4.83,4.91,4.66,4.77,261151,0
+WVE.US,D,20230210,000000,4.73,4.77,4.33,4.35,589273,0
+WVE.US,D,20230213,000000,4.4,4.63,4.1532,4.19,358457,0
+WVE.US,D,20230214,000000,4.17,4.4099,4.04,4.25,377743,0
+WVE.US,D,20230215,000000,4.24,4.435,4.05,4.35,575671,0
+WVE.US,D,20230216,000000,4.03,4.74,4.01,4.64,497413,0
+WVE.US,D,20230217,000000,4.63,4.78,4.49,4.75,290655,0
+WVE.US,D,20230221,000000,4.74,4.74,4.25,4.32,427531,0
+WVE.US,D,20230222,000000,4.31,4.36,4.12,4.3,371491,0
+WVE.US,D,20230223,000000,4.3,4.4,4.15,4.25,279275,0
+WVE.US,D,20230224,000000,4.23,4.34,4.13,4.25,532878,0
+WVE.US,D,20230227,000000,4.25,4.3166,4.195,4.25,392669,0
+WVE.US,D,20230228,000000,4.27,4.55,4.08,4.2,520805,0
+WVE.US,D,20230301,000000,4.19,4.39,4.11,4.2,541127,0
+WVE.US,D,20230302,000000,4.08,4.18,4.05,4.1,300050,0
+WVE.US,D,20230303,000000,4.14,4.31,4.07,4.22,181429,0
+WVE.US,D,20230306,000000,4.2,4.23,4.03,4.2,329250,0
+WVE.US,D,20230307,000000,4.21,4.27,4.15,4.22,152539,0
+WVE.US,D,20230308,000000,4.22,4.33,4.06,4.24,298675,0
+WVE.US,D,20230309,000000,4.25,4.2725,4.06,4.255,341799,0
+WVE.US,D,20230310,000000,4.24,4.26,3.81,4,574644,0
+WVE.US,D,20230313,000000,4,4.115,3.9401,4.02,255475,0
+WVE.US,D,20230314,000000,4.11,4.41,4.02,4.18,516312,0
+WVE.US,D,20230315,000000,4.19,4.19,3.76,3.99,901328,0
+WVE.US,D,20230316,000000,3.94,4.21,3.83,4.09,250366,0
+WVE.US,D,20230317,000000,4.05,4.17,3.92,4,434674,0
+WVE.US,D,20230320,000000,4,4.23,3.92,4.18,312148,0
+WVE.US,D,20230321,000000,4.18,4.305,3.99,4.24,418422,0
+WVE.US,D,20230322,000000,4.21,4.21,3.735,3.8,697871,0
+WVE.US,D,20230323,000000,3.8,3.861,3.53,3.77,664996,0
+WVE.US,D,20230324,000000,3.71,3.755,3.45,3.58,539889,0
+WVE.US,D,20230327,000000,3.62,3.81,3.62,3.74,537544,0
+WVE.US,D,20230328,000000,3.75,4.11,3.75,4.01,516918,0
+WVE.US,D,20230329,000000,4.03,4.5,3.94,4.35,453480,0
+WVE.US,D,20230330,000000,4.34,4.55,4.06,4.13,379841,0
+WVE.US,D,20230331,000000,4.12,4.42,4.12,4.33,337165,0
+WVE.US,D,20230403,000000,4.36,4.75,4.27,4.63,439444,0
+WVE.US,D,20230404,000000,4.61,4.6168,4.375,4.45,242916,0
+WVE.US,D,20230405,000000,4.43,4.61,4.35,4.43,197928,0
+WVE.US,D,20230406,000000,4.43,4.47,4.35,4.42,147298,0
+WVE.US,D,20230410,000000,4.49,4.66,4.311,4.61,312941,0
+WVE.US,D,20230411,000000,4.6,4.75,4.545,4.69,276589,0
+WVE.US,D,20230412,000000,4.72,4.79,4.62,4.65,207654,0
+WVE.US,D,20230413,000000,4.69,4.6975,4.52,4.63,143847,0
+WVE.US,D,20230414,000000,4.67,4.69,4.46,4.49,183581,0
+WVE.US,D,20230417,000000,4.46,4.7,4.43,4.48,132606,0
+WVE.US,D,20230418,000000,4.5,4.6745,4.26,4.27,137379,0
+WVE.US,D,20230419,000000,4.27,4.37,4.25,4.33,146832,0
+WVE.US,D,20230420,000000,4.32,4.43,4.25,4.38,125334,0
+WVE.US,D,20230421,000000,4.44,4.51,4.26,4.32,317103,0
+WVE.US,D,20230424,000000,4.3,4.34,4.001,4.02,261484,0
+WVE.US,D,20230425,000000,4.04,4.19,3.73,3.96,394392,0
+WVE.US,D,20230426,000000,3.95,4.02,3.66,3.83,431361,0
+WVE.US,D,20230427,000000,3.84,4.09,3.75,3.85,206468,0
+WVE.US,D,20230428,000000,3.83,4.11,3.83,3.99,371718,0
+WVE.US,D,20230501,000000,3.99,4,3.755,3.83,308760,0
+WVE.US,D,20230502,000000,3.81,3.89,3.65,3.68,276909,0
+WVE.US,D,20230503,000000,3.66,3.7936,3.25,3.75,442426,0
+WVE.US,D,20230504,000000,3.76,3.76,3.43,3.65,363088,0
+WVE.US,D,20230505,000000,3.75,4.045,3.69,3.99,352978,0
+WVE.US,D,20230508,000000,4.05,4.09,3.905,3.98,321670,0
+WVE.US,D,20230509,000000,3.94,4,3.84,3.98,183686,0
+WVE.US,D,20230510,000000,4.01,4.0465,3.9,3.99,164283,0
+WVE.US,D,20230511,000000,3.94,4,3.77,3.87,216382,0
+WVE.US,D,20230512,000000,3.9,4,3.89,3.97,162911,0
+WVE.US,D,20230515,000000,3.99,4.1173,3.91,4.03,192370,0
+WVE.US,D,20230516,000000,4,4,3.7,3.71,325507,0
+WVE.US,D,20230517,000000,3.74,3.82,3.61,3.67,587695,0
+WVE.US,D,20230518,000000,3.67,3.8,3.42,3.56,547924,0
+WVE.US,D,20230519,000000,3.58,3.76,3.56,3.74,308164,0
+WVE.US,D,20230522,000000,3.76,3.81,3.61,3.71,409056,0
+WVE.US,D,20230523,000000,3.22,4.0899,3.2,3.81,1000788,0
+WVE.US,D,20230524,000000,3.67,3.75,3.1501,3.59,883353,0
+WVE.US,D,20230525,000000,3.59,3.78,3.4101,3.76,331701,0
+WVE.US,D,20230526,000000,3.78,3.805,3.585,3.66,362277,0
+WVE.US,D,20230530,000000,3.77,3.94,3.73,3.8,241062,0
+WVE.US,D,20230531,000000,3.84,4.015,3.84,3.96,238693,0
+WVE.US,D,20230601,000000,3.96,4.23,3.92,4.16,338178,0
+WVE.US,D,20230602,000000,4.17,4.66,4.09,4.55,422765,0
+WVE.US,D,20230605,000000,4.6,4.6,4.26,4.28,298523,0
+WVE.US,D,20230606,000000,4.29,4.325,4.18,4.26,206717,0
+WVE.US,D,20230607,000000,4.23,4.36,4.13,4.13,372413,0
+WVE.US,D,20230608,000000,4.14,4.24,4.0401,4.11,277557,0
+WVE.US,D,20230609,000000,4.11,4.21,4.07,4.09,166223,0
+WVE.US,D,20230612,000000,4.08,4.225,4.08,4.18,182018,0
+WVE.US,D,20230613,000000,4.21,4.2449,4.15,4.22,174358,0
+WVE.US,D,20230614,000000,4.3,4.3,4.04,4.06,131448,0
+WVE.US,D,20230615,000000,4.03,4.1,3.865,3.91,204900,0
+WVE.US,D,20230616,000000,3.9,4.01,3.66,3.98,725901,0
+WVE.US,D,20230620,000000,4.01,4.21,3.77,4.2,448608,0
+WVE.US,D,20230621,000000,4.16,4.36,4.0513,4.21,338127,0
+WVE.US,D,20230622,000000,4.19,4.2699,3.995,4.09,275635,0
+WVE.US,D,20230623,000000,4.02,4.09,3.61,3.74,7052595,0
+WVE.US,D,20230626,000000,3.71,3.75,3.4825,3.695,452017,0
+WVE.US,D,20230627,000000,3.69,3.69,3.48,3.51,371059,0
+WVE.US,D,20230628,000000,3.48,3.715,3.45,3.66,650890,0
+WVE.US,D,20230629,000000,3.66,3.755,3.55,3.61,292778,0
+WVE.US,D,20230630,000000,3.66,3.76,3.62,3.64,322137,0
+WVE.US,D,20230703,000000,3.63,3.78,3.55,3.56,138620,0
+WVE.US,D,20230705,000000,3.8,3.85,3.6,3.81,522051,0
+WVE.US,D,20230706,000000,3.7,3.91,3.7,3.81,324027,0
+WVE.US,D,20230707,000000,3.8,3.94,3.78,3.92,194182,0
+WVE.US,D,20230710,000000,3.92,4.4,3.89,4.37,1580939,0
+WVE.US,D,20230711,000000,4.39,4.465,4.02,4.11,469968,0
+WVE.US,D,20230712,000000,4.16,4.19,4.07,4.14,145339,0
+WVE.US,D,20230713,000000,4.11,4.16,4.03,4.09,175226,0
+WVE.US,D,20230714,000000,4.09,4.15,3.96,4.04,185042,0
+WVE.US,D,20230717,000000,4.13,4.25,4.05,4.15,133396,0
+WVE.US,D,20230718,000000,4.15,4.31,4.15,4.19,173006,0
+WVE.US,D,20230719,000000,4.19,4.38,4.18,4.26,198724,0
+WVE.US,D,20230720,000000,4.26,4.39,4.23,4.27,206060,0
+WVE.US,D,20230721,000000,4.31,4.35,4.16,4.26,192463,0
+WVE.US,D,20230724,000000,4.25,4.36,4.18,4.2,162496,0
+WVE.US,D,20230725,000000,4.18,4.21,3.87,3.91,268921,0
+WVE.US,D,20230726,000000,3.91,3.9864,3.78,3.865,194304,0
+WVE.US,D,20230727,000000,3.89,3.89,3.8,3.87,177389,0
+WVE.US,D,20230728,000000,3.89,4.12,3.75,4.09,282279,0
+WVE.US,D,20230731,000000,4.1,4.375,4.1,4.37,165052,0
+WVE.US,D,20230801,000000,4.35,4.4899,4.23,4.37,279380,0
+WVE.US,D,20230802,000000,4.37,4.47,4.21,4.37,287783,0
+WVE.US,D,20230803,000000,4.68,5.08,4.565,5.06,561406,0
+WVE.US,D,20230804,000000,5.14,5.3,4.89,5,572398,0
+WVE.US,D,20230807,000000,5,5.05,4.44,4.585,279849,0
+WVE.US,D,20230808,000000,4.56,4.72,4.43,4.5,161359,0
+WVE.US,D,20230809,000000,4.5,4.52,4.33,4.44,173761,0
+WVE.US,D,20230810,000000,4.46,4.72,4.36,4.64,188571,0
+WVE.US,D,20230811,000000,4.64,4.79,4.63,4.71,135295,0
+WVE.US,D,20230814,000000,4.66,4.75,4.49,4.66,177437,0
+WVE.US,D,20230815,000000,4.62,4.69,4.41,4.42,163962,0
+WVE.US,D,20230816,000000,4.48,4.48,4.3,4.3,102240,0
+WVE.US,D,20230817,000000,4.3,4.42,4.272,4.37,171981,0
+WVE.US,D,20230818,000000,4.32,4.46,4.27,4.28,155117,0
+WVE.US,D,20230821,000000,4.29,4.47,4.21,4.41,172071,0
+WVE.US,D,20230822,000000,4.43,4.63,4.33,4.58,140998,0
+WVE.US,D,20230823,000000,4.62,4.99,4.62,4.9,293061,0
+WVE.US,D,20230824,000000,4.9,4.94,4.63,4.75,167413,0
+WVE.US,D,20230825,000000,4.77,4.83,4.525,4.74,161624,0
+WVE.US,D,20230828,000000,4.77,4.82,4.46,4.51,108599,0
+WVE.US,D,20230829,000000,4.51,4.54,4.3823,4.42,110139,0
+WVE.US,D,20230830,000000,4.42,4.5284,4.28,4.48,111220,0
+WVE.US,D,20230831,000000,4.48,4.52,4.33,4.35,149429,0
+WVE.US,D,20230901,000000,4.37,4.68,4.35,4.54,178823,0
+WVE.US,D,20230905,000000,4.73,4.85,4.4,4.45,204758,0
+WVE.US,D,20230906,000000,4.49,4.53,4.24,4.37,138097,0
+WVE.US,D,20230907,000000,4.37,4.58,4.28,4.39,116700,0
+WVE.US,D,20230908,000000,4.39,4.56,4.31,4.54,192328,0
+WVE.US,D,20230911,000000,4.55,4.89,4.55,4.7,196518,0
+WVE.US,D,20230912,000000,4.7,5.14,4.63,5.09,328817,0
+WVE.US,D,20230913,000000,5.1,5.1,4.89,4.99,166390,0
+WVE.US,D,20230914,000000,5.03,5.3,5.02,5.21,273763,0
+WVE.US,D,20230915,000000,5.27,5.57,4.99,5.4,984093,0
+WVE.US,D,20230918,000000,5.49,5.54,5.01,5.02,203867,0
+WVE.US,D,20230919,000000,5.04,5.59,4.99,5.33,310462,0
+WVE.US,D,20230920,000000,5.34,5.565,5.25,5.26,739112,0
+WVE.US,D,20230921,000000,5.22,5.395,5.03,5.36,206651,0
+WVE.US,D,20230922,000000,5.43,5.65,5.33,5.44,281375,0
+WVE.US,D,20230925,000000,5.39,5.8,5.29,5.31,722280,0
+WVE.US,D,20230926,000000,5.3,5.59,5.28,5.29,210495,0
+WVE.US,D,20230927,000000,5.3,5.4,4.92,5.28,340987,0
+WVE.US,D,20230928,000000,5.25,5.99,5,5.74,1304365,0
+WVE.US,D,20230929,000000,5.81,6.08,5.38,5.75,529997,0
+WVE.US,D,20231002,000000,5.67,6.09,5.54,6.02,652562,0
+WVE.US,D,20231003,000000,5.9,6.09,5.65,5.84,620903,0
+WVE.US,D,20231004,000000,5.81,5.895,5.67,5.73,410489,0
+WVE.US,D,20231005,000000,5.75,5.87,5.67,5.83,483228,0
+WVE.US,D,20231006,000000,5.81,5.86,5.53,5.65,273302,0
+WVE.US,D,20231009,000000,5.57,5.61,5.4,5.61,156131,0
+WVE.US,D,20231010,000000,5.58,5.92,5.58,5.85,535969,0
+WVE.US,D,20231011,000000,5.86,5.96,5.64,5.66,167274,0
+WVE.US,D,20231012,000000,5.67,5.815,5.34,5.44,183644,0
+WVE.US,D,20231013,000000,5.43,5.61,5.26,5.55,321692,0
+WVE.US,D,20231016,000000,5.58,5.69,5.4401,5.59,207546,0
+WVE.US,D,20231017,000000,5.56,5.99,5.56,5.89,318161,0
+WVE.US,D,20231018,000000,5.85,5.87,5.585,5.62,175341,0
+WVE.US,D,20231019,000000,5.62,5.78,5.43,5.46,191628,0
+WVE.US,D,20231020,000000,5.47,5.6,5.41,5.51,216211,0
+WVE.US,D,20231023,000000,5.52,5.65,5.36,5.38,203748,0
+WVE.US,D,20231024,000000,5.41,5.72,5.41,5.59,159353,0
+WVE.US,D,20231025,000000,5.58,5.7,5.52,5.61,171984,0
+WVE.US,D,20231026,000000,5.64,5.7,5.49,5.52,125013,0
+WVE.US,D,20231027,000000,5.5,5.57,5.27,5.32,191050,0
+WVE.US,D,20231030,000000,5.38,5.51,5.33,5.43,120460,0
+WVE.US,D,20231031,000000,5.42,5.5,5.33,5.38,141467,0
+WVE.US,D,20231101,000000,5.41,5.455,5.205,5.3,222791,0
+WVE.US,D,20231102,000000,5.32,5.45,5.22,5.32,222301,0
+WVE.US,D,20231103,000000,5.44,5.6568,5.42,5.64,220944,0
+WVE.US,D,20231106,000000,5.64,5.705,5.4,5.47,175069,0
+WVE.US,D,20231107,000000,5.53,5.77,5.4711,5.75,235035,0
+WVE.US,D,20231108,000000,5.78,5.78,5.52,5.76,212736,0
+WVE.US,D,20231109,000000,5.85,5.85,5.19,5.21,312926,0
+WVE.US,D,20231110,000000,5.16,5.34,4.79,5.25,349200,0
+WVE.US,D,20231113,000000,5.23,5.24,5.025,5.19,188587,0
+WVE.US,D,20231114,000000,5.34,5.6,5.34,5.44,438708,0
+WVE.US,D,20231115,000000,5.48,5.68,5.41,5.43,284575,0
+WVE.US,D,20231116,000000,5.4,5.56,5.3,5.49,206146,0
+WVE.US,D,20231117,000000,5.56,5.62,5.48,5.51,268534,0
+WVE.US,D,20231120,000000,5.52,5.6494,5.19,5.2,347338,0
+WVE.US,D,20231121,000000,5.19,5.27,5.07,5.25,242580,0
+WVE.US,D,20231122,000000,5.32,5.45,5.27,5.4,211727,0
+WVE.US,D,20231124,000000,5.44,5.56,5.26,5.31,267162,0
+WVE.US,D,20231127,000000,5.29,5.37,5.04,5.23,253183,0
+WVE.US,D,20231128,000000,5.19,5.25,5.1,5.12,211956,0
+WVE.US,D,20231129,000000,5.13,5.2961,5.13,5.24,214879,0
+WVE.US,D,20231130,000000,5.29,5.4,5.105,5.31,1119138,0
+WVE.US,D,20231201,000000,5.32,5.69,5.27,5.51,592009,0
+WVE.US,D,20231204,000000,5.55,5.885,5.539,5.87,329993,0
+WVE.US,D,20231205,000000,5.86,6.31,5.7801,6.29,508244,0
+WVE.US,D,20231206,000000,6.34,6.94,6.21,6.87,705516,0
+WVE.US,D,20231207,000000,4.63,4.95,4.6,4.78,5187882,0
+WVE.US,D,20231208,000000,4.63,4.8097,4.462,4.505,2789421,0
+WVE.US,D,20231211,000000,4.53,4.53,3.98,4.16,1808478,0
+WVE.US,D,20231212,000000,4.16,4.61,4.125,4.46,1179343,0
+WVE.US,D,20231213,000000,4.44,4.655,4.31,4.63,893804,0
+WVE.US,D,20231214,000000,4.84,4.86,4.46,4.56,1086299,0
+WVE.US,D,20231215,000000,4.58,4.66,4.33,4.41,896337,0
+WVE.US,D,20231218,000000,4.4,4.515,4.3,4.49,652042,0
+WVE.US,D,20231219,000000,4.8,5.13,4.745,4.97,1993761,0
+WVE.US,D,20231220,000000,5,5.135,4.76,4.8,1179861,0
+WVE.US,D,20231221,000000,4.84,5.115,4.81,5.03,1084241,0
+WVE.US,D,20231222,000000,5.11,5.23,4.79,4.88,709342,0
+WVE.US,D,20231226,000000,4.9,5.06,4.845,5.01,525072,0
+WVE.US,D,20231227,000000,5.06,5.135,4.92,5.09,644601,0
+WVE.US,D,20231228,000000,5.12,5.22,5.025,5.06,424314,0
+WVE.US,D,20231229,000000,5.06,5.07,4.94,5.05,710450,0
+WVE.US,D,20240102,000000,5,5.44,4.99,5.34,904360,0
+WVE.US,D,20240103,000000,5.33,5.4,5.115,5.16,969120,0
+WVE.US,D,20240104,000000,5.16,5.32,5.13,5.3,748610,0
+WVE.US,D,20240105,000000,5.21,5.21,4.92,4.94,653232,0
+WVE.US,D,20240108,000000,4.87,5.22,4.6599,5.19,825300,0
+WVE.US,D,20240109,000000,5.15,5.385,4.98,5.33,1065010,0
+WVE.US,D,20240110,000000,5.33,5.485,5.19,5.3,918982,0
+WVE.US,D,20240111,000000,5.25,5.28,4.84,4.97,669426,0
+WVE.US,D,20240112,000000,5.04,5.08,4.95,5,376054,0
+WVE.US,D,20240116,000000,4.9,4.97,4.72,4.87,581253,0
+WVE.US,D,20240117,000000,4.84,4.84,4.67,4.71,520455,0
+WVE.US,D,20240118,000000,4.83,4.83,4.53,4.75,398306,0
+WVE.US,D,20240119,000000,4.76,4.76,4.58,4.68,466976,0
+WVE.US,D,20240122,000000,4.68,4.8,4.615,4.69,510045,0
+WVE.US,D,20240123,000000,4.72,4.77,4.52,4.57,319606,0
+WVE.US,D,20240124,000000,4.61,4.62,4.37,4.4,407514,0
+WVE.US,D,20240125,000000,4.45,4.53,4.37,4.39,626024,0
+WVE.US,D,20240126,000000,4.4,4.47,4.315,4.41,583937,0
+WVE.US,D,20240129,000000,4.4,4.49,4.22,4.47,537031,0
+WVE.US,D,20240130,000000,4.45,4.45,4.305,4.31,385721,0
+WVE.US,D,20240131,000000,4.5,4.595,4.32,4.32,694056,0
+WVE.US,D,20240201,000000,4.41,4.41,3.97,4,1395276,0
+WVE.US,D,20240202,000000,4.02,4.05,3.78,3.94,743754,0
+WVE.US,D,20240205,000000,3.86,3.91,3.78,3.87,401455,0
+WVE.US,D,20240206,000000,3.84,4.08,3.71,4.06,644717,0
+WVE.US,D,20240207,000000,4.06,4.09,3.91,4.01,685574,0
+WVE.US,D,20240208,000000,4,4.08,3.94,4.06,402975,0
+WVE.US,D,20240209,000000,4.08,4.16,4.0506,4.1,532290,0
+WVE.US,D,20240212,000000,4.11,4.16,3.88,3.91,785980,0
+WVE.US,D,20240213,000000,3.83,3.85,3.51,3.54,1427436,0
+WVE.US,D,20240214,000000,3.57,3.73,3.5,3.68,489089,0
+WVE.US,D,20240215,000000,3.7,3.83,3.635,3.77,688788,0
+WVE.US,D,20240216,000000,3.77,3.935,3.68,3.91,710388,0
+WVE.US,D,20240220,000000,3.92,4.12,3.92,4.11,1069447,0
+WVE.US,D,20240221,000000,4.11,4.16,3.95,3.99,727732,0
+WVE.US,D,20240222,000000,3.99,4.21,3.99,4.09,576842,0
+WVE.US,D,20240223,000000,4.07,4.44,4.0101,4.41,1014022,0
+WVE.US,D,20240226,000000,4.4,4.645,4.375,4.6,648661,0
+WVE.US,D,20240227,000000,4.62,5.27,4.58,5.1,2197032,0
+WVE.US,D,20240228,000000,5.02,5.17,4.945,5.1,647915,0
+WVE.US,D,20240229,000000,5.2,5.21,4.69,4.81,873191,0
+WVE.US,D,20240301,000000,4.82,5.155,4.81,5.13,764193,0
+WVE.US,D,20240304,000000,5.2,5.23,4.96,5.07,673792,0
+WVE.US,D,20240305,000000,5.04,5.11,4.74,4.79,663792,0
+WVE.US,D,20240306,000000,5.14,6.72,5.1,6.29,6074241,0
+WVE.US,D,20240307,000000,6.4,7.67,6.34,6.82,3620798,0
+WVE.US,D,20240308,000000,6.99,7.12,6.51,6.78,1614720,0
+WVE.US,D,20240311,000000,6.77,7.01,6.575,6.8,845395,0
+WVE.US,D,20240312,000000,6.98,7.12,6.46,6.66,596241,0
+WVE.US,D,20240313,000000,6.61,6.845,6.52,6.835,423494,0
+WVE.US,D,20240314,000000,6.81,6.82,6.42,6.42,788928,0
+WVE.US,D,20240315,000000,6.41,6.78,6.4057,6.5,3974959,0
+WVE.US,D,20240318,000000,6.4,6.475,5.57,5.67,1786530,0
+WVE.US,D,20240319,000000,5.66,6.015,5.6101,5.93,669447,0
+WVE.US,D,20240320,000000,5.9,6.215,5.83,6.18,785213,0
+WVE.US,D,20240321,000000,6.21,6.24,5.92,6,1757902,0
+WVE.US,D,20240322,000000,6.04,6.11,5.75,5.77,346987,0
+WVE.US,D,20240325,000000,5.94,5.94,5.61,5.78,561800,0
+WVE.US,D,20240326,000000,5.85,5.9321,5.66,5.66,362570,0
+WVE.US,D,20240327,000000,5.65,6.04,5.65,6.04,413099,0
+WVE.US,D,20240328,000000,5.96,6.18,5.89,6.17,596534,0
+WVE.US,D,20240401,000000,6.21,6.32,5.98,6.31,547039,0
+WVE.US,D,20240402,000000,6.17,6.295,6.07,6.25,331331,0
+WVE.US,D,20240403,000000,6.18,6.23,5.75,5.94,1099264,0
+WVE.US,D,20240404,000000,6.01,6.06,5.81,5.85,368294,0
+WVE.US,D,20240405,000000,5.8,5.99,5.65,5.91,455940,0
+WVE.US,D,20240408,000000,5.91,5.91,5.64,5.8,413759,0
+WVE.US,D,20240409,000000,5.82,5.96,5.65,5.82,344057,0
+WVE.US,D,20240410,000000,5.81,6.09,5.46,6.04,963223,0
+WVE.US,D,20240411,000000,6.04,6.08,5.7875,6,554989,0
+WVE.US,D,20240412,000000,6.02,6.134,5.66,5.8,647139,0
+WVE.US,D,20240415,000000,5.8,5.905,5.65,5.74,434701,0
+WVE.US,D,20240416,000000,5.68,5.79,5.25,5.26,528128,0
+WVE.US,D,20240417,000000,5.3,5.31,4.78,4.79,625510,0
+WVE.US,D,20240418,000000,4.77,4.86,4.66,4.8,538925,0
+WVE.US,D,20240419,000000,4.78,4.9986,4.72,4.87,385835,0
+WVE.US,D,20240422,000000,4.92,4.94,4.64,4.84,492475,0
+WVE.US,D,20240423,000000,5.13,5.18,4.95,5.08,469439,0
+WVE.US,D,20240424,000000,5.05,5.23,4.96,5.01,430676,0
+WVE.US,D,20240425,000000,4.92,4.92,4.725,4.74,397715,0
+WVE.US,D,20240426,000000,4.8,4.81,4.64,4.66,407036,0
+WVE.US,D,20240429,000000,4.73,4.93,4.7,4.85,503804,0
+WVE.US,D,20240430,000000,4.79,4.94,4.74,4.93,494822,0
+WVE.US,D,20240501,000000,4.95,5.79,4.95,5.67,1089935,0
+WVE.US,D,20240502,000000,5.72,6.03,5.63,5.88,1235005,0
+WVE.US,D,20240503,000000,5.93,6.3799,5.9,6.14,849147,0
+WVE.US,D,20240506,000000,6.15,6.2,5.71,5.75,908530,0
+WVE.US,D,20240507,000000,5.75,5.81,5.48,5.79,867578,0
+WVE.US,D,20240508,000000,5.74,5.91,5.645,5.85,737434,0
+WVE.US,D,20240509,000000,5.39,6.16,5.39,5.76,531735,0
+WVE.US,D,20240510,000000,5.9,5.91,5.28,5.62,525905,0
+WVE.US,D,20240513,000000,5.72,5.81,5.55,5.69,625212,0
+WVE.US,D,20240514,000000,5.75,5.91,5.73,5.84,445514,0
+WVE.US,D,20240515,000000,6.25,6.25,5.845,5.9,438902,0
+WVE.US,D,20240516,000000,5.89,6.05,5.8,5.9,545679,0
+WVE.US,D,20240517,000000,5.93,6.33,5.82,6.26,1102627,0
+WVE.US,D,20240520,000000,6.28,6.4,5.98,6.38,806253,0
+WVE.US,D,20240521,000000,6.36,6.63,6.31,6.32,797352,0
+WVE.US,D,20240522,000000,6.29,6.45,6.03,6.44,505548,0
+WVE.US,D,20240523,000000,6.46,6.51,6.09,6.09,359629,0
+WVE.US,D,20240524,000000,6.05,6.29,6.05,6.22,313793,0
+WVE.US,D,20240528,000000,6.28,6.31,5.94,6.14,346592,0
+WVE.US,D,20240529,000000,5.99,6.1,5.76,6,554511,0
+WVE.US,D,20240530,000000,6.07,6.185,5.99,6.17,392534,0
+WVE.US,D,20240531,000000,6.21,6.41,6.09,6.18,1024281,0
+WVE.US,D,20240603,000000,6.24,6.465,6.06,6.24,466696,0
+WVE.US,D,20240604,000000,6.25,6.25,5.95,6.2,444631,0
+WVE.US,D,20240605,000000,6.25,6.33,6.04,6.23,519114,0
+WVE.US,D,20240606,000000,6.23,6.3,6,6,353301,0
+WVE.US,D,20240607,000000,5.93,5.98,5.79,5.81,286414,0
+WVE.US,D,20240610,000000,5.77,5.91,5.57,5.9,560448,0
+WVE.US,D,20240611,000000,5.89,6.2,5.79,6.2,342329,0
+WVE.US,D,20240612,000000,6.38,6.4402,6.3,6.39,792198,0
+WVE.US,D,20240613,000000,6.4,6.49,6.2827,6.48,471636,0
+WVE.US,D,20240614,000000,6.41,6.41,6.145,6.23,369717,0
+WVE.US,D,20240617,000000,6.19,6.34,5.99,5.99,504912,0
+WVE.US,D,20240618,000000,5.95,6.02,5.69,5.71,380023,0
+WVE.US,D,20240620,000000,5.66,5.685,5.16,5.16,458088,0
+WVE.US,D,20240621,000000,5.19,5.35,5.13,5.25,1373797,0
+WVE.US,D,20240624,000000,5.245,5.42,5.2,5.21,412183,0
+WVE.US,D,20240625,000000,5.14,5.26,4.57,4.77,11792437,0
+WVE.US,D,20240626,000000,4.6284,4.76,4.32,4.375,1412184,0
+WVE.US,D,20240627,000000,4.31,5.09,4.25,4.99,2009972,0
+WVE.US,D,20240628,000000,4.94,5.18,4.75,4.99,3722437,0
+WVE.US,D,20240701,000000,4.94,5.27,4.87,5.235,614280,0
+WVE.US,D,20240702,000000,5.25,5.345,5.07,5.22,896166,0
+WVE.US,D,20240703,000000,5.25,5.35,5.21,5.32,265837,0
+WVE.US,D,20240705,000000,5.27,5.515,5.22,5.47,384052,0
+WVE.US,D,20240708,000000,5.53,5.76,5.37,5.47,552988,0
+WVE.US,D,20240709,000000,5.44,5.5598,5.33,5.36,495554,0
+WVE.US,D,20240710,000000,5.4,5.57,5.3,5.57,312411,0
+WVE.US,D,20240711,000000,5.66,6.21,5.64,5.93,1327344,0
+WVE.US,D,20240712,000000,5.99,6.215,5.55,5.62,1129690,0
+WVE.US,D,20240715,000000,5.63,6.05,5.63,5.99,634926,0
+WVE.US,D,20240716,000000,6.11,6.1798,5.955,5.99,813220,0
+WVE.US,D,20240717,000000,5.92,5.99,5.74,5.91,496364,0
+WVE.US,D,20240718,000000,5.87,6,5.69,5.73,487955,0
+WVE.US,D,20240719,000000,5.78,5.92,5.73,5.84,718149,0
+WVE.US,D,20240722,000000,5.86,6.19,5.86,6.175,1274643,0
+WVE.US,D,20240723,000000,6.18,6.48,6.14,6.27,904639,0
+WVE.US,D,20240724,000000,6.21,6.3799,6.06,6.15,327748,0
+WVE.US,D,20240725,000000,6.15,6.56,6.11,6.3,841157,0
+WVE.US,D,20240726,000000,6.44,6.55,6.32,6.53,421893,0
+WVE.US,D,20240729,000000,6.55,6.57,6.325,6.51,521282,0
+WVE.US,D,20240730,000000,6.55,6.65,6.34,6.56,832196,0
+WVE.US,D,20240731,000000,6.64,6.855,6.41,6.61,1164792,0
+WVE.US,D,20240801,000000,6.52,6.565,6.07,6.16,771214,0
+WVE.US,D,20240802,000000,5.7,6.07,5.68,5.94,734144,0
+WVE.US,D,20240805,000000,5.64,5.97,5.42,5.89,937421,0
+WVE.US,D,20240806,000000,6.02,6.14,5.87,5.97,747060,0
+WVE.US,D,20240807,000000,6.12,6.12,5.89,5.98,1152400,0
+WVE.US,D,20240808,000000,6.09,6.09,5.3966,5.74,724746,0
+WVE.US,D,20240809,000000,5.75,5.85,5.405,5.41,473633,0
+WVE.US,D,20240812,000000,5.5,5.52,5.12,5.37,542003,0
+WVE.US,D,20240813,000000,5.48,5.62,5.34,5.57,467601,0
+WVE.US,D,20240814,000000,5.58,5.61,5.415,5.57,641503,0
+WVE.US,D,20240815,000000,5.68,5.85,5.64,5.81,368688,0
+WVE.US,D,20240816,000000,5.8,5.87,5.641,5.68,379069,0
+WVE.US,D,20240819,000000,5.65,5.85,5.53,5.83,772337,0
+WVE.US,D,20240820,000000,5.87,5.92,5.695,5.89,587433,0
+WVE.US,D,20240821,000000,5.93,5.95,5.67,5.85,419018,0
+WVE.US,D,20240822,000000,5.86,5.93,5.5,5.52,714889,0
+WVE.US,D,20240823,000000,5.57,5.8,5.49,5.74,724779,0
+WVE.US,D,20240826,000000,5.74,5.83,5.61,5.77,315805,0
+WVE.US,D,20240827,000000,5.77,5.815,5.58,5.65,262279,0
+WVE.US,D,20240828,000000,5.62,5.67,5.55,5.59,242911,0
+WVE.US,D,20240829,000000,5.6,5.85,5.55,5.71,341062,0
+WVE.US,D,20240830,000000,5.78,5.83,5.63,5.74,377977,0
+WVE.US,D,20240903,000000,5.71,5.85,5.505,5.55,441346,0
+WVE.US,D,20240904,000000,5.51,5.55,5.065,5.12,829783,0
+WVE.US,D,20240905,000000,5.12,5.27,5.06,5.23,434236,0
+WVE.US,D,20240906,000000,5.22,5.32,5.04,5.13,366957,0
+WVE.US,D,20240909,000000,5.44,6.15,5.31,5.98,1378955,0
+WVE.US,D,20240910,000000,6.06,6.14,5.92,5.96,514664,0
+WVE.US,D,20240911,000000,5.88,6,5.84,5.9,312261,0
+WVE.US,D,20240912,000000,5.97,6.03,5.835,5.86,434618,0
+WVE.US,D,20240913,000000,5.9,5.97,5.765,5.86,669777,0
+WVE.US,D,20240916,000000,5.88,6.025,5.71,5.98,532880,0
+WVE.US,D,20240917,000000,6.03,6.07,5.69,5.71,367989,0
+WVE.US,D,20240918,000000,5.7,5.74,5.47,5.47,429197,0
+WVE.US,D,20240919,000000,5.76,5.99,5.66,5.94,494560,0
+WVE.US,D,20240920,000000,5.95,6.02,5.68,5.68,1777723,0
+WVE.US,D,20240923,000000,5.69,5.79,5.34,5.34,498987,0
+WVE.US,D,20240924,000000,6.41,8.35,6.37,8.19,15727975,0
+WVE.US,D,20240925,000000,8.5,9.92,8.08,9.01,8751949,0
+WVE.US,D,20240926,000000,8.32,8.55,8,8.02,8032912,0
+WVE.US,D,20240927,000000,8.35,8.44,8.1,8.29,4065573,0
+WVE.US,D,20240930,000000,8.33,8.49,8.07,8.2,1215666,0
+WVE.US,D,20241001,000000,8.16,8.36,8.02,8.3,1165986,0
+WVE.US,D,20241002,000000,8.68,9.0999,8.36,8.83,1569632,0
+WVE.US,D,20241003,000000,8.95,8.95,8.37,8.5,1067824,0
+WVE.US,D,20241004,000000,8.56,8.75,8.23,8.41,842090,0
+WVE.US,D,20241007,000000,8.39,8.51,8,8.04,942349,0
+WVE.US,D,20241008,000000,7.95,8.335,7.85,8,587199,0
+WVE.US,D,20241009,000000,7.99,8.43,7.85,8.41,685772,0
+WVE.US,D,20241010,000000,8.16,8.49,8.14,8.26,699645,0
+WVE.US,D,20241011,000000,8.23,8.71,8.15,8.61,916075,0
+WVE.US,D,20241014,000000,8.65,8.92,8.545,8.73,1394610,0
+WVE.US,D,20241015,000000,8.62,8.7668,8.5,8.56,883225,0
+WVE.US,D,20241016,000000,12.045,15.54,11.98,14.9,17326099,0
+WVE.US,D,20241017,000000,14.78,15.9199,14.04,14.61,4340696,0
+WVE.US,D,20241018,000000,14.66,15.39,14.25,15.31,2033771,0
+WVE.US,D,20241021,000000,15.07,15.25,14.7,15.11,1758580,0
+WVE.US,D,20241022,000000,15.05,15.2171,14.64,14.83,1531926,0
+WVE.US,D,20241023,000000,14.67,14.82,14.12,14.67,1469504,0
+WVE.US,D,20241024,000000,14.58,14.9,14.2503,14.82,1220556,0
+WVE.US,D,20241025,000000,15.03,15.35,14.39,14.45,1008830,0
+WVE.US,D,20241028,000000,14.71,15.13,14.51,14.99,1097197,0
+WVE.US,D,20241029,000000,15,15.62,14.4,14.8,1396275,0
+WVE.US,D,20241030,000000,14.66,14.77,14.12,14.32,1736999,0
+WVE.US,D,20241031,000000,14.14,14.19,13.441,13.71,1566665,0
+WVE.US,D,20241101,000000,13.86,14.05,13.61,13.83,642063,0
+WVE.US,D,20241104,000000,13.85,14.13,13.14,13.79,789867,0
+WVE.US,D,20241105,000000,13.84,13.905,13.424,13.84,1002612,0
+WVE.US,D,20241106,000000,14.53,14.93,13.8,14.2,1375919,0
+WVE.US,D,20241107,000000,14.21,14.85,14.2,14.83,884296,0
+WVE.US,D,20241108,000000,14.7,16.47,14.55,16.44,2395131,0
+WVE.US,D,20241111,000000,16.3,16.735,15.84,16.44,1178176,0
+WVE.US,D,20241112,000000,14.97,16.55,14.95,15.89,1899863,0
+WVE.US,D,20241113,000000,16.31,16.71,15.605,15.69,1977401,0
+WVE.US,D,20241114,000000,15.52,16.08,14.92,15,880925,0
+WVE.US,D,20241115,000000,15.18,15.27,13.63,13.67,1432900,0
+WVE.US,D,20241118,000000,13.75,13.78,12.76,12.85,1694516,0
+WVE.US,D,20241119,000000,12.68,14.36,12.66,14.21,1343128,0
+WVE.US,D,20241120,000000,14.23,14.49,13.86,14.26,679440,0
+WVE.US,D,20241121,000000,14.24,15,13.87,14.35,1264830,0
+WVE.US,D,20241122,000000,14.51,14.52,14.0842,14.27,455934,0
+WVE.US,D,20241125,000000,14.68,15.09,14.37,14.89,1792586,0
+WVE.US,D,20241126,000000,15.04,15.34,14.44,14.83,965817,0
+WVE.US,D,20241127,000000,14.97,15.32,14.74,14.99,607854,0
+WVE.US,D,20241129,000000,14.89,15.29,14.75,15.1,623952,0
+WVE.US,D,20241202,000000,15.475,16.3841,15.25,15.27,1469661,0
+WVE.US,D,20241203,000000,15.01,15.2145,13.95,14.04,1035006,0
+WVE.US,D,20241204,000000,14.05,14.68,13.98,14.5,859632,0
+WVE.US,D,20241205,000000,14.48,14.64,14.22,14.44,741229,0
+WVE.US,D,20241206,000000,14.69,15.67,14.52,15.27,735804,0
+WVE.US,D,20241209,000000,15.49,15.72,15,15.16,773962,0
+WVE.US,D,20241210,000000,15.19,15.38,14.68,14.965,753485,0
+WVE.US,D,20241211,000000,15.26,15.54,14.7827,15.41,788554,0
+WVE.US,D,20241212,000000,15.3,15.49,13.77,13.85,1775463,0
+WVE.US,D,20241213,000000,13.93,14.19,13.4,13.44,819309,0
+WVE.US,D,20241216,000000,13.45,13.9,13.3,13.45,836640,0
+WVE.US,D,20241217,000000,13.37,14.55,13.11,14.45,1475887,0
+WVE.US,D,20241218,000000,14.54,14.57,12.84,13.09,1004813,0
+WVE.US,D,20241219,000000,13.08,13.55,12.8902,13.19,902869,0
+WVE.US,D,20241220,000000,13.06,13.85,12.93,13.51,4462757,0
+WVE.US,D,20241223,000000,13.63,13.81,13.0501,13.12,864456,0
+WVE.US,D,20241224,000000,13.12,13.49,13.02,13.41,354517,0
+WVE.US,D,20241226,000000,13.26,13.54,13.03,13.48,421158,0
+WVE.US,D,20241227,000000,13.33,13.54,12.865,12.9,595210,0
+WVE.US,D,20241230,000000,12.65,12.94,12.21,12.41,700766,0
+WVE.US,D,20241231,000000,12.54,12.58,12.09,12.37,604123,0
+WVE.US,D,20250102,000000,12.5,13.44,12.255,13.315,1033148,0
+WVE.US,D,20250103,000000,13.47,13.92,13.3,13.51,985080,0
+WVE.US,D,20250106,000000,13.54,13.859,12.8904,13.03,798950,0
+WVE.US,D,20250107,000000,13,13.43,12.93,13.08,916201,0
+WVE.US,D,20250108,000000,12.98,13.075,12.48,12.5,619905,0
+WVE.US,D,20250110,000000,12.12,12.28,11.105,11.54,1584535,0
+WVE.US,D,20250113,000000,11.2,11.335,10.57,11.27,1284069,0
+WVE.US,D,20250114,000000,11.34,11.44,11.1,11.13,1106620,0
+WVE.US,D,20250115,000000,11.75,12.03,11.31,11.47,896657,0
+WVE.US,D,20250116,000000,11.452,11.4932,11.12,11.31,824167,0
+WVE.US,D,20250117,000000,11.39,11.46,10.96,10.99,878161,0
+WVE.US,D,20250121,000000,11.19,11.33,11,11.1,796389,0
+WVE.US,D,20250122,000000,11.08,11.79,11.08,11.66,749244,0
+WVE.US,D,20250123,000000,11.45,12.01,11.34,11.94,889712,0
+WVE.US,D,20250124,000000,12,12.36,11.705,12.01,978898,0
+WVE.US,D,20250127,000000,11.89,12.51,11.74,12.2,927523,0
+WVE.US,D,20250128,000000,12.26,12.34,11.9,12.04,623899,0
+WVE.US,D,20250129,000000,11.98,12.28,11.905,11.91,706101,0
+WVE.US,D,20250130,000000,12.02,12.35,11.975,12.06,507327,0
+WVE.US,D,20250131,000000,12.08,12.18,11.35,11.57,1022719,0
+WVE.US,D,20250203,000000,11.4,11.985,11.1,11.86,1029172,0
+WVE.US,D,20250204,000000,11.88,11.94,11.405,11.74,753315,0
+WVE.US,D,20250205,000000,11.85,12.52,11.67,12.24,674516,0
+WVE.US,D,20250206,000000,12.27,12.395,11.785,11.84,733193,0
+WVE.US,D,20250207,000000,12.09,12.09,11.11,11.17,496483,0
+WVE.US,D,20250210,000000,11.23,11.27,10.3,10.66,973022,0
+WVE.US,D,20250211,000000,10.46,10.535,10.04,10.41,675203,0
+WVE.US,D,20250212,000000,10.19,10.98,10.16,10.91,713592,0
+WVE.US,D,20250213,000000,11.05,11.05,10.63,10.8,515767,0
+WVE.US,D,20250214,000000,10.9,11.1,10.64,10.81,677634,0
+WVE.US,D,20250218,000000,10.91,11.18,10.75,11.03,635682,0
+WVE.US,D,20250219,000000,10.92,11.4,10.812,11.01,1003114,0
+WVE.US,D,20250220,000000,10.96,11.78,10.79,11.33,753544,0
+WVE.US,D,20250221,000000,11.58,11.68,11.05,11.13,798247,0
+WVE.US,D,20250224,000000,11.13,11.14,10.3,10.47,1050279,0
+WVE.US,D,20250225,000000,11.07,11.13,10.1813,10.36,1139317,0
+WVE.US,D,20250226,000000,10.5,10.9,10.43,10.6,872160,0
+WVE.US,D,20250227,000000,10.76,11.12,10.54,10.56,708602,0
+WVE.US,D,20250228,000000,10.34,10.69,10.2601,10.57,1187817,0
+WVE.US,D,20250303,000000,10.57,10.66,9.89,10.05,1443656,0
+WVE.US,D,20250304,000000,10.25,11.71,10.13,11.23,2054621,0
+WVE.US,D,20250305,000000,11.13,11.46,10.07,10.57,1484960,0
+WVE.US,D,20250306,000000,10.3,10.56,10.121,10.18,1084050,0
+WVE.US,D,20250307,000000,10.1,10.14,9.12,9.4,1764710,0
+WVE.US,D,20250310,000000,9.05,9.445,8.57,9.39,1381594,0
+WVE.US,D,20250311,000000,9.39,10.77,9.2,10.4,1545501,0
+WVE.US,D,20250312,000000,10.56,10.96,10.525,10.81,1485356,0
+WVE.US,D,20250313,000000,10.8,10.89,10.21,10.27,1080214,0
+WVE.US,D,20250314,000000,10.39,10.62,10.04,10.22,825808,0
+WVE.US,D,20250317,000000,10.21,10.21,9.9,10.17,586675,0
+WVE.US,D,20250318,000000,10.04,10.295,9.71,9.79,692725,0
+WVE.US,D,20250319,000000,9.75,10.08,9.67,10.04,556594,0
+WVE.US,D,20250320,000000,9.91,9.94,9.58,9.67,535890,0
+WVE.US,D,20250321,000000,9.52,9.87,9.44,9.59,1619865,0
+WVE.US,D,20250324,000000,9.805,10.1,9.5,10.07,911447,0
+WVE.US,D,20250325,000000,10.01,10.14,9.43,9.44,932762,0
+WVE.US,D,20250326,000000,10.73,10.91,9.55,10.02,3351713,0
+WVE.US,D,20250327,000000,10,10.0477,8.91,9.01,1712415,0
+WVE.US,D,20250328,000000,9.09,9.09,8.48,8.62,1207282,0
+WVE.US,D,20250331,000000,8.27,8.4,7.92,8.08,2522721,0
+WVE.US,D,20250401,000000,7.91,8.18,7.635,7.74,1909903,0
+WVE.US,D,20250402,000000,7.56,8.08,7.35,7.57,2273679,0
+WVE.US,D,20250403,000000,7.22,7.285,6.62,6.64,2380562,0
+WVE.US,D,20250404,000000,6.7,6.76,5.845,6.03,2419675,0
+WVE.US,D,20250407,000000,5.61,6.23,5.45,5.8,1741861,0
+WVE.US,D,20250408,000000,6.15,6.26,5.46,5.6,1873167,0
+WVE.US,D,20250409,000000,5.39,6.25,5.28,6.14,2143564,0
+WVE.US,D,20250410,000000,5.87,6.19,5.355,5.48,1817359,0
+WVE.US,D,20250411,000000,5.42,5.74,5.42,5.65,963607,0
+WVE.US,D,20250414,000000,5.79,6.05,5.67,6,1075704,0
+WVE.US,D,20250415,000000,6.01,6.41,5.96,6.28,1102388,0
+WVE.US,D,20250416,000000,6.15,6.225,5.75,5.84,993878,0
+WVE.US,D,20250417,000000,5.84,6.045,5.715,5.92,948105,0
+WVE.US,D,20250421,000000,5.79,6.75,5.73,6.12,1721974,0
+WVE.US,D,20250422,000000,6.13,6.66,6.13,6.56,1512358,0
+WVE.US,D,20250423,000000,6.85,7.35,6.78,6.79,1953539,0
+WVE.US,D,20250424,000000,6.77,6.93,6.555,6.79,1230445,0
+WVE.US,D,20250425,000000,6.68,6.82,6.54,6.73,1038985,0
+WVE.US,D,20250428,000000,6.78,7.02,6.56,6.83,1014529,0
+WVE.US,D,20250429,000000,6.81,7.56,6.61,7.34,1728719,0
+WVE.US,D,20250430,000000,7.2,7.8,7.09,7.72,2100241,0
+WVE.US,D,20250501,000000,7.715,8.05,7.43,7.94,2101868,0
+WVE.US,D,20250502,000000,7.99,8.39,7.97,8.1,3725765,0
+WVE.US,D,20250505,000000,7.87,8.23,7.69,7.73,2877279,0
+WVE.US,D,20250506,000000,7.54,7.565,6.3,6.41,2791832,0
+WVE.US,D,20250507,000000,6.65,6.7,6.35,6.49,1833592,0
+WVE.US,D,20250508,000000,6.2,6.73,5.62,6.54,2179279,0
+WVE.US,D,20250509,000000,6.53,6.705,6.4,6.585,1550278,0
+WVE.US,D,20250512,000000,6.8,7.07,6.57,6.6,1393605,0
+WVE.US,D,20250513,000000,6.61,6.65,6.23,6.39,1232411,0
+WVE.US,D,20250514,000000,6.4,6.62,6.23,6.35,1097757,0
+WVE.US,D,20250515,000000,6.37,6.41,6.06,6.3,1371700,0
+WVE.US,D,20250516,000000,6.3,6.44,6.215,6.33,1306178,0
+WVE.US,D,20250519,000000,6.19,6.475,6.12,6.46,893335,0
+WVE.US,D,20250520,000000,6.46,6.575,6.275,6.54,876214,0
+WVE.US,D,20250521,000000,6.4,6.5,6.02,6.04,1039611,0
+WVE.US,D,20250522,000000,6.01,6.185,5.9649,6.09,652904,0
+WVE.US,D,20250523,000000,5.95,6.15,5.89,5.95,1011456,0
+WVE.US,D,20250527,000000,6.09,6.15,5.92,5.94,1059116,0
+WVE.US,D,20250528,000000,5.95,6.18,5.93,6.05,1146815,0
+WVE.US,D,20250529,000000,6.14,6.3,6.05,6.24,917854,0
+WVE.US,D,20250530,000000,6.2,6.245,5.98,6.01,1272679,0
+WVE.US,D,20250602,000000,6.09,6.33,5.99,6.25,1030845,0
+WVE.US,D,20250603,000000,6.3,6.66,6.26,6.5,1499404,0
+WVE.US,D,20250604,000000,6.54,6.735,6.42,6.68,1258484,0
+WVE.US,D,20250605,000000,6.66,6.86,6.48,6.75,726792,0
+WVE.US,D,20250606,000000,6.84,7.3323,6.73,7.22,1345629,0
+WVE.US,D,20250609,000000,7.32,7.32,6.855,7.05,991323,0
+WVE.US,D,20250610,000000,7.09,7.42,7.05,7.23,939696,0
+WVE.US,D,20250611,000000,7.32,7.45,7.15,7.19,1207842,0
+WVE.US,D,20250612,000000,7.14,7.27,7,7.2,778545,0
+WVE.US,D,20250613,000000,6.95,7.1539,6.775,6.95,672535,0
+WVE.US,D,20250616,000000,6.99,6.99,6.775,6.85,560944,0
+WVE.US,D,20250617,000000,6.75,6.82,6.58,6.59,622281,0
+WVE.US,D,20250618,000000,6.57,6.955,6.5,6.9,876508,0
+WVE.US,D,20250620,000000,7,7.1697,6.42,6.57,1214951,0
+WVE.US,D,20250623,000000,6.47,7.01,6.4211,6.96,1286659,0
+WVE.US,D,20250624,000000,7.05,7.18,6.8,6.83,1163820,0
+WVE.US,D,20250625,000000,6.84,6.98,6.67,6.85,1042572,0
+WVE.US,D,20250626,000000,6.84,7.0999,6.78,7.03,774476,0
+WVE.US,D,20250627,000000,7.07,7.07,6.61,6.67,2955470,0
+WVE.US,D,20250630,000000,6.7,6.77,6.49,6.5,850818,0
+WVE.US,D,20250701,000000,6.48,6.69,6.25,6.515,1266064,0
+WVE.US,D,20250702,000000,6.55,6.87,6.48,6.75,947966,0
+WVE.US,D,20250703,000000,6.8,7.0054,6.69,6.95,652460,0
+WVE.US,D,20250707,000000,6.85,7.1,6.825,7.06,1401692,0
+WVE.US,D,20250708,000000,7.1,7.14,6.83,6.95,1104429,0
+WVE.US,D,20250709,000000,7,7.72,6.95,7.7,1704319,0
+WVE.US,D,20250710,000000,7.73,8.13,7.56,7.95,2570038,0
+WVE.US,D,20250711,000000,7.86,8.0084,7.65,7.7,1389096,0
+WVE.US,D,20250714,000000,7.67,7.91,7.5,7.84,984407,0
+WVE.US,D,20250715,000000,7.92,7.95,7.31,7.71,1445870,0
+WVE.US,D,20250716,000000,8.17,8.24,7.68,7.82,5293353,0
+WVE.US,D,20250717,000000,7.81,8.065,7.665,8.01,1154057,0
+WVE.US,D,20250718,000000,8.09,8.73,7.9701,8.34,2461353,0
+WVE.US,D,20250721,000000,8.18,8.72,7.805,7.87,1986612,0
+WVE.US,D,20250722,000000,7.86,8.03,7.69,7.93,1142630,0
+WVE.US,D,20250723,000000,8,8.695,7.8687,8.56,1612842,0
+WVE.US,D,20250724,000000,8.52,8.58,8.325,8.39,1001880,0
+WVE.US,D,20250725,000000,8.4,8.46,8.11,8.4,1397485,0
+WVE.US,D,20250728,000000,8.79,8.88,8.17,8.18,1699338,0
+WVE.US,D,20250729,000000,8.132,8.35,7.9,8.32,1542208,0
+WVE.US,D,20250730,000000,8.08,8.5668,7.75,8.16,1931233,0
+WVE.US,D,20250731,000000,8.03,8.4,7.99,8.1,1563585,0
+WVE.US,D,20250801,000000,8,8.7,7.93,8.63,1835948,0
+WVE.US,D,20250804,000000,9,9.1295,8.45,8.75,1803199,0
+WVE.US,D,20250805,000000,8.88,8.97,8.415,8.84,1300919,0
+WVE.US,D,20250806,000000,8.72,8.8012,8.37,8.55,1985043,0
+WVE.US,D,20250807,000000,8.56,8.6,8.11,8.13,1195162,0
+WVE.US,D,20250808,000000,8.13,8.19,7.85,8.09,1058916,0
+WVE.US,D,20250811,000000,8.04,8.11,7.8,8.105,2005058,0
+WVE.US,D,20250812,000000,8.18,8.5201,8.17,8.45,978010,0
+WVE.US,D,20250813,000000,8.5,9.03,8.42,8.76,1583938,0
+WVE.US,D,20250814,000000,8.52,8.975,8.4,8.91,2215425,0
+WVE.US,D,20250815,000000,8.98,9.79,8.96,9.76,2889544,0
+WVE.US,D,20250818,000000,9.81,9.93,9.61,9.74,2136724,0
+WVE.US,D,20250819,000000,9.77,9.83,9.26,9.51,1691431,0
+WVE.US,D,20250820,000000,9.5,9.56,9.3,9.45,1182381,0
+WVE.US,D,20250821,000000,9.41,9.92,9.38,9.76,913263,0
+WVE.US,D,20250822,000000,9.85,10.575,9.72,10.15,2247267,0
+WVE.US,D,20250825,000000,10.04,10.16,9.83,9.94,1485554,0
+WVE.US,D,20250826,000000,9.97,10.17,9.84,9.97,1755772,0
+WVE.US,D,20250827,000000,9.87,10.415,9.87,10.08,1507570,0
+WVE.US,D,20250828,000000,10.13,10.445,9.9,9.93,1493395,0
+WVE.US,D,20250829,000000,9.89,10.06,9.43,9.6,1230951,0
+WVE.US,D,20250902,000000,9.48,9.869,9.41,9.62,1130672,0
+WVE.US,D,20250903,000000,7.39,8,7.115,8,11119169,0
+WVE.US,D,20250904,000000,8,8.2,7.485,8.18,3437582,0
+WVE.US,D,20250905,000000,8.23,8.615,8.1001,8.29,2792298,0
+WVE.US,D,20250908,000000,8.26,8.2999,7.5,7.58,2665454,0
+WVE.US,D,20250909,000000,7.55,7.64,7.37,7.48,1524328,0
+WVE.US,D,20250910,000000,7.52,7.7609,7.27,7.39,2312289,0
+WVE.US,D,20250911,000000,7.32,7.3554,6.974,7.16,2340136,0
+WVE.US,D,20250912,000000,7.15,7.18,6.95,6.97,1852421,0
+WVE.US,D,20250915,000000,7,7.06,6.835,6.97,1256994,0
+WVE.US,D,20250916,000000,6.95,7.025,6.79,6.82,1495348,0
+WVE.US,D,20250917,000000,6.89,7.02,6.755,6.8,1245252,0
+WVE.US,D,20250918,000000,6.8,7.03,6.8,6.96,2122353,0
+WVE.US,D,20250919,000000,6.99,7.08,6.77,6.89,2199004,0
+WVE.US,D,20250922,000000,6.88,6.914,6.69,6.91,1451139,0
+WVE.US,D,20250923,000000,6.88,6.95,6.695,6.83,1577378,0
+WVE.US,D,20250924,000000,6.78,6.89,6.65,6.73,1828303,0
+WVE.US,D,20250925,000000,6.67,6.78,6.57,6.66,1737553,0
+WVE.US,D,20250926,000000,6.67,6.93,6.58,6.8,2258771,0
+WVE.US,D,20250929,000000,6.82,7.37,6.75,7.13,2505490,0
+WVE.US,D,20250930,000000,7.15,7.483,7.0905,7.32,2630666,0
+WVE.US,D,20251001,000000,7.33,7.47,6.975,7.03,1325231,0
+WVE.US,D,20251002,000000,7.1,7.1,6.91,7.02,1019054,0
+WVE.US,D,20251003,000000,7.1,7.235,6.92,7.15,1824867,0
+WVE.US,D,20251006,000000,7.19,7.23,7.07,7.22,1983047,0
+WVE.US,D,20251007,000000,7.29,7.42,7.07,7.19,898118,0
+WVE.US,D,20251008,000000,7.28,7.4,7.11,7.35,4704831,0
+WVE.US,D,20251009,000000,7.38,8.33,7.325,8.19,4012665,0
+WVE.US,D,20251010,000000,8.28,8.28,7.41,7.6,3164518,0
+WVE.US,D,20251013,000000,7.63,7.83,7.41,7.79,1679291,0
+WVE.US,D,20251014,000000,7.68,7.97,7.48,7.89,1551340,0
+WVE.US,D,20251015,000000,8.1399,8.2938,7.97,8.09,1597760,0
+WVE.US,D,20251016,000000,8.16,8.26,7.77,7.87,2914958,0
+WVE.US,D,20251017,000000,7.865,8.0189,7.61,7.81,1761054,0
+WVE.US,D,20251020,000000,8.13,8.13,7.68,7.81,2498645,0
+WVE.US,D,20251021,000000,7.77,7.879,7.55,7.85,1660602,0
+WVE.US,D,20251022,000000,7.81,7.84,6.93,7.18,4330486,0
+WVE.US,D,20251023,000000,7.23,7.33,7.02,7.05,2473505,0
+WVE.US,D,20251024,000000,7.23,7.24,7.08,7.13,2166940,0
+WVE.US,D,20251027,000000,7.16,7.82,7.16,7.62,2532579,0
+WVE.US,D,20251028,000000,7.6,7.83,7.575,7.59,2477601,0
+WVE.US,D,20251029,000000,7.55,9.75,7.34,8.26,17348817,0
+WVE.US,D,20251030,000000,8.37,8.68,8.22,8.3,4183490,0
+WVE.US,D,20251031,000000,8.29,9.09,8.175,9.04,5246934,0
+WVE.US,D,20251103,000000,8.9,9.13,8.2,8.31,4224541,0
+WVE.US,D,20251104,000000,8.02,8.27,7.945,8.01,2132153,0
+WVE.US,D,20251105,000000,8,8.07,7.7,8.04,1981713,0
+WVE.US,D,20251106,000000,8.06,8.14,7.87,7.88,1976201,0
+WVE.US,D,20251107,000000,7.71,7.97,7.24,7.86,3284473,0
+WVE.US,D,20251110,000000,7.8,8.08,6.7229,7.05,3996118,0
+WVE.US,D,20251111,000000,7,7.41,6.9001,7.26,2952108,0
+WVE.US,D,20251112,000000,7.22,7.3839,6.86,6.955,2613693,0
+WVE.US,D,20251113,000000,7.08,7.26,6.62,6.67,2965990,0
+WVE.US,D,20251114,000000,6.54,7.13,6.51,7.08,2323923,0
+WVE.US,D,20251117,000000,7.09,7.38,7.02,7.15,2053192,0
+WVE.US,D,20251118,000000,7.14,7.21,6.765,7.11,2276785,0
+WVE.US,D,20251119,000000,7.09,7.13,6.82,6.88,2157924,0
+WVE.US,D,20251120,000000,6.97,7.27,6.6,6.755,2907783,0
+WVE.US,D,20251121,000000,6.73,7.08,6.67,7.05,1854967,0
+WVE.US,D,20251124,000000,7.1,7.56,7.09,7.46,2932745,0
+WVE.US,D,20251125,000000,7.46,7.56,7.285,7.43,1485474,0
+WVE.US,D,20251126,000000,7.45,7.72,7.405,7.67,1809002,0
+WVE.US,D,20251128,000000,7.75,7.777589,7.61,7.76,1489480,0
+WVE.US,D,20251201,000000,7.6,7.665,7.345,7.41,1719639,0
+WVE.US,D,20251202,000000,7.41,7.48,6.955,6.99,2302487,0
+WVE.US,D,20251203,000000,7,7.24,6.93,7.14,2615817,0
+WVE.US,D,20251204,000000,7.14,7.68,7.12,7.62,2519848,0
+WVE.US,D,20251205,000000,7.66,7.705,7.39,7.49,2550599,0
+WVE.US,D,20251208,000000,12.825,19.6,12.72,18.52,147251357,0
+WVE.US,D,20251209,000000,19.9,21.73,17.9,21.31,38009480,0
+WVE.US,D,20251210,000000,20.37,20.74,18.82,20.23,17661485,0
+WVE.US,D,20251211,000000,19.82,20,16.66,16.75,15490094,0
+WVE.US,D,20251212,000000,17.38,17.77,15.86,16.56,8100050,0
+WVE.US,D,20251215,000000,16.75,17.08,15.975,16.11,6006377,0
+WVE.US,D,20251216,000000,16.8,17.41,16.1425,16.41,6123406,0
+WVE.US,D,20251217,000000,16.35,17.14,16.01,16.34,4759524,0
+WVE.US,D,20251218,000000,16.35,16.64,15.23,15.54,3556742,0
+WVE.US,D,20251219,000000,15.53,16.66,15.53,15.98,4026851,0
+WVE.US,D,20251222,000000,16.04,18.1791,15.8,17.97,4311746,0
+WVE.US,D,20251223,000000,17.57,18.22,17.0701,17.48,2803792,0
+WVE.US,D,20251224,000000,17.49,18.5,17.49,18.25,1862873,0
+WVE.US,D,20251226,000000,18.22,18.39,17.67,17.77,1633062,0
+WVE.US,D,20251229,000000,17.66,18.05,17.42,17.86,2169354,0
+WVE.US,D,20251230,000000,17.69,17.86,17.02,17.15,1741105,0
+WVE.US,D,20251231,000000,17.22,17.31,16.92,17,1700519,0
+WVE.US,D,20260102,000000,17.02,17.03,15.52,15.95,2867589,0
+WVE.US,D,20260105,000000,15.74,16,14.46,15,4949541,0
+WVE.US,D,20260106,000000,19.05,19.5,15.12,15.15,15042438,0
+WVE.US,D,20260107,000000,14.83,16.31,14.83,15.43,5938822,0
+WVE.US,D,20260108,000000,15.28,15.7815,14.341,14.83,3152085,0
+WVE.US,D,20260109,000000,15.03,15.08,13.755,13.84,3746966,0
+WVE.US,D,20260112,000000,13.84,14.22,13.74,13.91,6145742,0
+WVE.US,D,20260113,000000,13.91,14.46,13.45,14.22,4232746,0
+WVE.US,D,20260114,000000,14.18,15.97,14.01,14.51,6073735,0
+WVE.US,D,20260115,000000,14.31,14.7021,13.72,14.07,2841929,0
+WVE.US,D,20260116,000000,14.07,14.49,13.59,13.65,3701972,0
+WVE.US,D,20260120,000000,13.37,13.93,13.22,13.82,2980842,0
+WVE.US,D,20260121,000000,13.61,14.48,13.59,13.94,2438437,0
+WVE.US,D,20260122,000000,14,14.51,13.455,13.82,3444681,0
+WVE.US,D,20260123,000000,13.83,13.91,13.29,13.47,2244446,0
+WVE.US,D,20260126,000000,13.33,13.575,13.12,13.25,1660246,0
+WVE.US,D,20260127,000000,13.31,13.77,13.19,13.36,3608050,0
+WVE.US,D,20260128,000000,13.35,13.455,12.55,12.73,13122067,0
+WVE.US,D,20260129,000000,12.65,13.1389,12.61,13.01,3564962,0
+WVE.US,D,20260130,000000,12.99,13.21,12.75,12.94,2327919,0
+WVE.US,D,20260202,000000,12.69,13.6,12.69,13.43,2550381,0
+WVE.US,D,20260203,000000,13.55,13.91,13.4,13.7,2613899,0
+WVE.US,D,20260204,000000,13.84,13.98,12.9312,13.33,3209236,0
+WVE.US,D,20260205,000000,13.37,14.56,12.7,12.75,2933672,0
+WVE.US,D,20260206,000000,13.13,13.505,12.995,13.45,2730165,0
+WVE.US,D,20260209,000000,13.45,13.82,13.15,13.67,1720358,0
+WVE.US,D,20260210,000000,14.02,14.15,13.48,13.59,1553973,0
+WVE.US,D,20260211,000000,13.59,13.7,13.08,13.27,2543265,0
+WVE.US,D,20260212,000000,13.19,13.23,12.51,12.8,3315771,0
+WVE.US,D,20260213,000000,13.16,13.16,12.54,12.68,2235459,0
+WVE.US,D,20260217,000000,13.03,13.11,12.54,12.59,2059997,0
+WVE.US,D,20260218,000000,12.53,13.36,12.53,13.09,3373146,0
diff --git a/daily/us/nasdaq stocks/3/wvvi.us.txt b/daily/us/nasdaq stocks/3/wvvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..189e161209817a0b792b5da5fc50482ecf0f535f
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wvvi.us.txt	
@@ -0,0 +1,5189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WVVI.US,D,20050225,000000,2.9297,3.0757,2.9297,3.0757,3493,0
+WVVI.US,D,20050228,000000,3.0757,3.0757,3.0757,3.0757,822,0
+WVVI.US,D,20050301,000000,3.0368,3.1147,3.0173,3.066,18555,0
+WVVI.US,D,20050302,000000,3.066,3.066,3.066,3.066,1457,0
+WVVI.US,D,20050303,000000,3.0952,3.1147,3.0173,3.0173,2723,0
+WVVI.US,D,20050304,000000,3.0173,3.1925,2.9979,3.0952,12142,0
+WVVI.US,D,20050307,000000,3.1925,3.1925,3.0173,3.0173,5034,0
+WVVI.US,D,20050308,000000,3.0173,3.0173,3.0076,3.0076,1336,0
+WVVI.US,D,20050309,000000,3.1147,3.1147,2.9979,3.0368,8784,0
+WVVI.US,D,20050310,000000,3.0563,3.0563,3.0368,3.0368,2774,0
+WVVI.US,D,20050311,000000,3.0173,3.0173,3.0173,3.0173,5445,0
+WVVI.US,D,20050314,000000,2.9979,3.0368,2.9979,3.0368,616,0
+WVVI.US,D,20050315,000000,3.0465,3.0757,3.0368,3.066,6267,0
+WVVI.US,D,20050316,000000,3.1049,3.1049,2.9687,3.0368,2466,0
+WVVI.US,D,20050318,000000,3.0757,3.0952,2.9784,3.0271,9247,0
+WVVI.US,D,20050321,000000,3.066,3.0757,3.0271,3.0368,37603,0
+WVVI.US,D,20050322,000000,2.92,3.0952,2.92,3.066,8630,0
+WVVI.US,D,20050323,000000,3.0757,3.2607,3.0757,3.1925,6267,0
+WVVI.US,D,20050324,000000,3.2023,3.2023,3.0757,3.1147,3699,0
+WVVI.US,D,20050328,000000,3.1244,3.1439,3.0952,3.0952,1432,0
+WVVI.US,D,20050329,000000,3.358,3.358,3.1731,3.1731,18185,0
+WVVI.US,D,20050330,000000,3.0368,3.1828,3.0368,3.1147,8116,0
+WVVI.US,D,20050331,000000,2.9881,3.0563,2.9395,3.0563,1130,0
+WVVI.US,D,20050401,000000,3.0465,3.212,3.0465,3.212,5856,0
+WVVI.US,D,20050404,000000,3.358,3.4067,3.1633,3.3969,7603,0
+WVVI.US,D,20050405,000000,3.3093,3.4651,3.2607,3.3093,11731,0
+WVVI.US,D,20050406,000000,3.3677,3.3677,3.0757,3.1439,16818,0
+WVVI.US,D,20050407,000000,3.1925,3.2607,3.1828,3.1828,13048,0
+WVVI.US,D,20050408,000000,3.2996,3.3093,3.1633,3.1925,9966,0
+WVVI.US,D,20050411,000000,3.5429,3.5429,3.0952,3.1633,9937,0
+WVVI.US,D,20050412,000000,3.1536,3.2412,3.0271,3.212,10685,0
+WVVI.US,D,20050413,000000,3.3969,3.3969,3.212,3.2607,13413,0
+WVVI.US,D,20050414,000000,3.4067,3.4067,3.2607,3.2801,24084,0
+WVVI.US,D,20050415,000000,3.4067,3.4164,3.2607,3.2607,14632,0
+WVVI.US,D,20050418,000000,3.2217,3.2217,3.0271,3.0271,3498,0
+WVVI.US,D,20050419,000000,3.1536,3.504,3.066,3.2801,23135,0
+WVVI.US,D,20050420,000000,3.3969,3.3969,3.1925,3.3385,6040,0
+WVVI.US,D,20050421,000000,3.1731,3.4359,3.1731,3.3677,1799,0
+WVVI.US,D,20050422,000000,3.3872,3.3872,3.1633,3.212,7207,0
+WVVI.US,D,20050425,000000,3.2607,3.4359,3.1439,3.3969,9298,0
+WVVI.US,D,20050426,000000,3.2509,3.3483,3.2023,3.2023,4932,0
+WVVI.US,D,20050427,000000,3.2607,3.2607,3.2412,3.2412,3596,0
+WVVI.US,D,20050428,000000,3.3969,3.4359,3.3483,3.3483,3288,0
+WVVI.US,D,20050429,000000,3.504,3.5137,3.1828,3.3385,11571,0
+WVVI.US,D,20050502,000000,3.5819,3.5819,3.2217,3.3288,11276,0
+WVVI.US,D,20050503,000000,3.3288,3.3288,3.2801,3.2801,1592,0
+WVVI.US,D,20050504,000000,3.3288,3.4553,3.212,3.2315,8427,0
+WVVI.US,D,20050505,000000,3.2217,3.2704,3.2217,3.2704,5188,0
+WVVI.US,D,20050506,000000,3.2704,3.3191,3.212,3.3191,6547,0
+WVVI.US,D,20050509,000000,3.3191,3.3191,3.1731,3.212,5371,0
+WVVI.US,D,20050510,000000,3.212,3.212,3.1828,3.1828,1644,0
+WVVI.US,D,20050511,000000,3.1828,3.2607,3.1633,3.2509,4395,0
+WVVI.US,D,20050512,000000,3.2801,3.2801,3.212,3.2509,3698,0
+WVVI.US,D,20050513,000000,3.2509,3.3093,3.1925,3.1925,7500,0
+WVVI.US,D,20050516,000000,3.2801,4.4092,3.2607,3.8155,70176,0
+WVVI.US,D,20050517,000000,4.1367,4.1367,3.1633,3.4553,51641,0
+WVVI.US,D,20050518,000000,3.358,4.0199,3.2607,3.7473,55900,0
+WVVI.US,D,20050519,000000,3.942,3.942,3.65,3.7571,25787,0
+WVVI.US,D,20050520,000000,3.7863,3.8933,3.7473,3.8447,13746,0
+WVVI.US,D,20050523,000000,4.0393,4.0393,3.6208,3.7668,24419,0
+WVVI.US,D,20050524,000000,3.8252,3.8447,3.6597,3.8447,14501,0
+WVVI.US,D,20050525,000000,3.9907,3.9907,3.796,3.8252,13613,0
+WVVI.US,D,20050526,000000,3.9031,4.0393,3.7668,3.9031,29541,0
+WVVI.US,D,20050527,000000,3.8933,3.9225,3.8933,3.9225,1541,0
+WVVI.US,D,20050531,000000,4.0393,4.0393,3.7765,3.8933,23637,0
+WVVI.US,D,20050601,000000,3.9128,3.9128,3.8447,3.8447,3925,0
+WVVI.US,D,20050602,000000,3.2704,3.9031,3.2704,3.8739,26901,0
+WVVI.US,D,20050603,000000,3.8933,3.8933,3.6695,3.7181,17270,0
+WVVI.US,D,20050606,000000,3.7181,3.796,3.7181,3.796,4469,0
+WVVI.US,D,20050607,000000,3.8447,3.8447,3.7863,3.8252,4110,0
+WVVI.US,D,20050608,000000,3.8349,3.8349,3.65,3.6889,17394,0
+WVVI.US,D,20050609,000000,3.65,3.8447,3.65,3.796,4932,0
+WVVI.US,D,20050610,000000,3.8447,3.8447,3.8447,3.8447,267,0
+WVVI.US,D,20050613,000000,3.8447,3.8447,3.7765,3.7765,205,0
+WVVI.US,D,20050614,000000,3.5916,3.8447,3.5916,3.8349,1664,0
+WVVI.US,D,20050615,000000,3.7376,3.8447,3.7376,3.8155,3185,0
+WVVI.US,D,20050616,000000,3.7473,3.8349,3.7473,3.8349,3642,0
+WVVI.US,D,20050617,000000,3.7668,3.8349,3.7473,3.8252,3596,0
+WVVI.US,D,20050620,000000,3.8349,3.8349,3.7279,3.7279,2789,0
+WVVI.US,D,20050621,000000,3.8447,3.8447,3.7765,3.796,3614,0
+WVVI.US,D,20050622,000000,3.7668,3.8155,3.7279,3.8155,1438,0
+WVVI.US,D,20050623,000000,3.8252,3.8836,3.6597,3.7765,14996,0
+WVVI.US,D,20050624,000000,3.5429,3.7765,3.5429,3.6987,1314,0
+WVVI.US,D,20050627,000000,3.8544,3.8544,3.7765,3.7765,23116,0
+WVVI.US,D,20050628,000000,3.9615,3.9615,3.7765,3.7765,2266,0
+WVVI.US,D,20050629,000000,3.8836,3.8836,3.8836,3.8836,1233,0
+WVVI.US,D,20050630,000000,3.9907,3.9907,3.8544,3.8544,9873,0
+WVVI.US,D,20050701,000000,3.9907,3.9907,3.7668,3.7668,3456,0
+WVVI.US,D,20050705,000000,3.7571,3.7571,3.7571,3.7571,103,0
+WVVI.US,D,20050706,000000,3.8933,3.8933,3.7765,3.7863,736,0
+WVVI.US,D,20050707,000000,3.8544,3.8544,3.7473,3.7473,6010,0
+WVVI.US,D,20050708,000000,3.7571,3.8447,3.6987,3.8349,2055,0
+WVVI.US,D,20050711,000000,3.8933,3.8933,3.8447,3.8447,3390,0
+WVVI.US,D,20050712,000000,3.9128,3.9128,3.7765,3.7765,2476,0
+WVVI.US,D,20050714,000000,3.7181,3.7473,3.7181,3.7181,2127,0
+WVVI.US,D,20050715,000000,3.6111,3.7181,3.6111,3.6111,2414,0
+WVVI.US,D,20050718,000000,3.6403,3.6403,3.5429,3.5429,2928,0
+WVVI.US,D,20050719,000000,3.5137,3.9712,3.5137,3.6403,8029,0
+WVVI.US,D,20050720,000000,3.9128,3.9128,3.5332,3.5332,8997,0
+WVVI.US,D,20050721,000000,3.6987,3.7084,3.6987,3.7084,2774,0
+WVVI.US,D,20050722,000000,3.6013,3.6111,3.6013,3.6111,822,0
+WVVI.US,D,20050725,000000,3.6987,3.8447,3.6987,3.8155,5642,0
+WVVI.US,D,20050726,000000,3.6597,3.7863,3.6403,3.6889,2391,0
+WVVI.US,D,20050727,000000,3.8544,3.8544,3.8155,3.8155,2486,0
+WVVI.US,D,20050728,000000,3.6987,3.8252,3.6111,3.6792,5389,0
+WVVI.US,D,20050729,000000,3.7863,3.7863,3.6013,3.6987,4803,0
+WVVI.US,D,20050801,000000,3.3969,3.7279,3.3969,3.6597,12087,0
+WVVI.US,D,20050802,000000,3.5527,3.7181,3.5527,3.7181,1487,0
+WVVI.US,D,20050803,000000,3.6889,3.7571,3.6889,3.6889,6805,0
+WVVI.US,D,20050804,000000,3.5721,3.6889,3.5721,3.6889,986,0
+WVVI.US,D,20050805,000000,3.6889,3.7279,3.6305,3.65,3669,0
+WVVI.US,D,20050808,000000,3.6792,3.7279,3.6792,3.6792,2158,0
+WVVI.US,D,20050809,000000,3.6889,3.6889,3.6889,3.6889,976,0
+WVVI.US,D,20050810,000000,3.7279,3.7279,3.7279,3.7279,2538,0
+WVVI.US,D,20050811,000000,3.7279,3.7765,3.6597,3.6597,25850,0
+WVVI.US,D,20050812,000000,3.65,3.7084,3.65,3.7084,3108,0
+WVVI.US,D,20050815,000000,4.1367,4.38,3.7473,4.234,54466,0
+WVVI.US,D,20050816,000000,4.5649,4.5649,4.234,4.2632,20640,0
+WVVI.US,D,20050817,000000,4.3313,4.3313,4.1464,4.3313,17047,0
+WVVI.US,D,20050818,000000,3.9907,4.2437,3.9907,4.0296,15308,0
+WVVI.US,D,20050819,000000,4.0977,4.1172,4.0491,4.0977,6362,0
+WVVI.US,D,20050822,000000,4.526,4.526,4.2827,4.2827,2183,0
+WVVI.US,D,20050823,000000,4.1464,4.2729,4.1367,4.2729,1849,0
+WVVI.US,D,20050824,000000,4.2827,4.2827,4.0685,4.0685,11666,0
+WVVI.US,D,20050825,000000,4.0491,4.0491,4.0491,4.0491,719,0
+WVVI.US,D,20050826,000000,4.0393,4.088,4.0296,4.0783,2466,0
+WVVI.US,D,20050829,000000,4.0588,4.0588,3.7668,3.9615,14458,0
+WVVI.US,D,20050830,000000,3.9225,3.9323,3.8933,3.8933,4521,0
+WVVI.US,D,20050831,000000,4.0393,4.0393,3.8836,4.0393,2205,0
+WVVI.US,D,20050901,000000,4.0393,4.0977,4.0101,4.0101,11133,0
+WVVI.US,D,20050902,000000,4.0296,4.0296,3.9517,3.9517,616,0
+WVVI.US,D,20050906,000000,3.8933,4.0004,3.8933,3.9031,2024,0
+WVVI.US,D,20050907,000000,3.9225,3.9907,3.9225,3.9225,4791,0
+WVVI.US,D,20050908,000000,3.9225,3.9809,3.8933,3.8933,1644,0
+WVVI.US,D,20050909,000000,3.9225,4.0393,3.9225,4.0199,2979,0
+WVVI.US,D,20050912,000000,3.8933,4.0783,3.8933,4.0393,10068,0
+WVVI.US,D,20050913,000000,3.8933,4.088,3.8933,4.088,22295,0
+WVVI.US,D,20050914,000000,3.9128,4.088,3.9128,4.0588,7783,0
+WVVI.US,D,20050915,000000,4.1367,4.1367,3.9907,4.0491,4503,0
+WVVI.US,D,20050916,000000,4.0491,4.1659,3.9907,4.1269,4113,0
+WVVI.US,D,20050919,000000,4.4579,4.4579,4.0393,4.0393,33321,0
+WVVI.US,D,20050920,000000,4.1075,4.3119,4.0101,4.3119,20208,0
+WVVI.US,D,20050921,000000,4.3119,4.3313,4.2048,4.2048,5342,0
+WVVI.US,D,20050922,000000,4.2827,4.2827,4.0004,4.0588,8951,0
+WVVI.US,D,20050923,000000,4.1659,4.1659,4.0783,4.0977,5034,0
+WVVI.US,D,20050926,000000,4.4773,4.8959,4.1756,4.8959,65668,0
+WVVI.US,D,20050927,000000,5.0613,5.0613,4.4481,4.7693,23274,0
+WVVI.US,D,20050928,000000,4.7888,5.0029,4.7791,4.8959,10675,0
+WVVI.US,D,20050929,000000,4.8667,5.3144,4.8667,4.9348,11176,0
+WVVI.US,D,20050930,000000,4.9153,4.9153,4.8667,4.8959,1541,0
+WVVI.US,D,20051003,000000,4.8959,4.9737,4.8959,4.9445,35241,0
+WVVI.US,D,20051004,000000,5.9665,5.9665,4.964,4.964,23250,0
+WVVI.US,D,20051005,000000,5.3339,5.3339,4.7693,4.8472,54606,0
+WVVI.US,D,20051006,000000,4.9153,4.9543,4.8667,4.9251,37192,0
+WVVI.US,D,20051007,000000,4.5747,5.0029,4.4189,4.818,18796,0
+WVVI.US,D,20051010,000000,4.5357,4.818,4.5357,4.818,10947,0
+WVVI.US,D,20051011,000000,4.5747,4.8861,4.5747,4.7596,11386,0
+WVVI.US,D,20051012,000000,4.5747,4.8667,4.3216,4.6915,47817,0
+WVVI.US,D,20051013,000000,4.6817,4.7109,4.6233,4.7012,2707,0
+WVVI.US,D,20051014,000000,4.8667,4.8667,4.4092,4.672,8149,0
+WVVI.US,D,20051017,000000,4.672,4.818,4.672,4.818,9407,0
+WVVI.US,D,20051018,000000,4.8667,4.9153,4.6525,4.6623,15532,0
+WVVI.US,D,20051019,000000,4.9932,4.9932,4.6331,4.7693,8214,0
+WVVI.US,D,20051020,000000,5.0419,5.0905,4.6915,4.7012,10171,0
+WVVI.US,D,20051021,000000,5.1684,5.2657,4.8667,4.8764,31114,0
+WVVI.US,D,20051024,000000,4.8667,4.8959,4.7693,4.8959,12015,0
+WVVI.US,D,20051025,000000,4.964,5.3436,4.818,4.8667,25011,0
+WVVI.US,D,20051026,000000,4.8667,5.1003,4.8667,4.9348,8502,0
+WVVI.US,D,20051027,000000,5.1781,5.1781,4.9153,4.9835,15503,0
+WVVI.US,D,20051028,000000,5.1003,5.1781,4.9543,5.1781,5368,0
+WVVI.US,D,20051031,000000,5.0613,5.986,5.0613,5.6161,77803,0
+WVVI.US,D,20051101,000000,5.84,6.3169,5.6161,6.1223,59316,0
+WVVI.US,D,20051102,000000,5.8497,6.3267,5.8497,6.1515,38639,0
+WVVI.US,D,20051103,000000,6.3267,6.8133,6.2293,6.4824,43130,0
+WVVI.US,D,20051104,000000,6.4824,7.0567,6.4824,6.7063,55988,0
+WVVI.US,D,20051107,000000,6.9107,7.2221,6.8231,7.2221,62218,0
+WVVI.US,D,20051108,000000,7.6893,8.2636,7.1151,7.6893,139735,0
+WVVI.US,D,20051109,000000,8.0008,8.1371,7.3195,8.0203,53926,0
+WVVI.US,D,20051110,000000,8.0592,8.6821,8.0203,8.5361,111862,0
+WVVI.US,D,20051111,000000,8.4485,8.4485,6.0444,6.2683,237525,0
+WVVI.US,D,20051114,000000,6.2683,7.0567,6.1417,6.57,98124,0
+WVVI.US,D,20051115,000000,6.6381,6.7549,5.6064,5.7719,151689,0
+WVVI.US,D,20051116,000000,5.6843,5.84,5.4507,5.5675,119325,0
+WVVI.US,D,20051117,000000,5.5091,5.6064,5.3533,5.4507,47411,0
+WVVI.US,D,20051118,000000,5.402,5.548,5.1197,5.3436,84071,0
+WVVI.US,D,20051121,000000,5.2073,5.3436,5.0224,5.2852,56976,0
+WVVI.US,D,20051122,000000,5.256,5.694,5.0419,5.4993,54861,0
+WVVI.US,D,20051123,000000,5.5577,5.7135,5.402,5.5188,31110,0
+WVVI.US,D,20051125,000000,5.6453,5.8789,5.4993,5.6551,13947,0
+WVVI.US,D,20051128,000000,6.0931,6.0931,5.1976,5.3728,40893,0
+WVVI.US,D,20051129,000000,5.1587,5.6453,5.1587,5.4312,25075,0
+WVVI.US,D,20051130,000000,5.6259,5.84,5.5869,5.7135,22690,0
+WVVI.US,D,20051201,000000,5.8011,5.9179,5.4604,5.8303,33143,0
+WVVI.US,D,20051202,000000,5.9081,6.0833,5.5577,5.7524,53874,0
+WVVI.US,D,20051205,000000,5.9081,5.9081,5.5967,5.7913,12955,0
+WVVI.US,D,20051206,000000,5.7913,5.8205,5.6356,5.6551,14206,0
+WVVI.US,D,20051207,000000,5.5967,5.5967,5.4896,5.5967,17112,0
+WVVI.US,D,20051208,000000,5.5383,5.7524,5.3533,5.548,22215,0
+WVVI.US,D,20051209,000000,5.4896,5.6648,5.3241,5.4117,10252,0
+WVVI.US,D,20051212,000000,5.3436,5.4799,5.2755,5.3631,6975,0
+WVVI.US,D,20051213,000000,5.3631,5.5869,5.3047,5.4799,4831,0
+WVVI.US,D,20051214,000000,5.4993,5.6161,5.3047,5.5188,20497,0
+WVVI.US,D,20051215,000000,5.5188,5.5383,5.3047,5.4993,27587,0
+WVVI.US,D,20051216,000000,5.3631,5.4409,5.3144,5.4312,7324,0
+WVVI.US,D,20051219,000000,5.3533,5.5188,5.3339,5.3533,29632,0
+WVVI.US,D,20051220,000000,5.3339,5.3339,4.964,4.9737,22285,0
+WVVI.US,D,20051221,000000,4.964,5.0127,4.6233,4.9737,19532,0
+WVVI.US,D,20051222,000000,4.9056,4.964,4.8667,4.9543,7877,0
+WVVI.US,D,20051223,000000,4.8667,4.9153,4.8472,4.9153,29178,0
+WVVI.US,D,20051227,000000,4.8277,5.0127,4.6623,4.8667,34138,0
+WVVI.US,D,20051228,000000,4.8472,5.11,4.6136,4.9543,21229,0
+WVVI.US,D,20051229,000000,4.9153,4.9835,4.8667,4.8667,1952,0
+WVVI.US,D,20051230,000000,4.8667,4.9251,4.7693,4.7693,36463,0
+WVVI.US,D,20060103,000000,4.7499,4.9153,4.7499,4.8667,27768,0
+WVVI.US,D,20060104,000000,4.8667,4.9056,4.672,4.8375,27467,0
+WVVI.US,D,20060105,000000,4.8375,4.8861,4.7207,4.8861,7993,0
+WVVI.US,D,20060106,000000,4.7693,4.9445,4.7693,4.8667,28842,0
+WVVI.US,D,20060109,000000,4.8667,5.0905,4.8667,5.0613,35553,0
+WVVI.US,D,20060110,000000,5.5577,5.5577,5.0029,5.3339,20709,0
+WVVI.US,D,20060111,000000,5.694,5.7427,5.5967,5.7329,18744,0
+WVVI.US,D,20060112,000000,5.7427,5.8887,5.5091,5.8789,9080,0
+WVVI.US,D,20060113,000000,5.7135,5.8984,5.694,5.7816,4485,0
+WVVI.US,D,20060117,000000,5.5285,5.7329,5.11,5.5188,13808,0
+WVVI.US,D,20060118,000000,5.6453,5.7135,5.3923,5.548,2250,0
+WVVI.US,D,20060119,000000,5.6259,5.694,5.548,5.6453,2363,0
+WVVI.US,D,20060120,000000,5.694,5.694,5.4117,5.5383,13814,0
+WVVI.US,D,20060123,000000,5.694,5.7037,5.402,5.7037,2995,0
+WVVI.US,D,20060124,000000,5.6551,5.8887,5.6551,5.8205,13459,0
+WVVI.US,D,20060125,000000,5.84,6.2975,5.5577,6.2293,54500,0
+WVVI.US,D,20060126,000000,6.3267,6.7549,6.1417,6.7063,22111,0
+WVVI.US,D,20060127,000000,6.7647,6.862,6.2391,6.5408,39204,0
+WVVI.US,D,20060130,000000,6.4629,6.4629,6.1807,6.3753,5348,0
+WVVI.US,D,20060131,000000,6.424,6.8133,6.424,6.716,7788,0
+WVVI.US,D,20060201,000000,6.9593,7.008,6.8133,6.9107,16343,0
+WVVI.US,D,20060202,000000,7.0567,7.0567,6.57,6.7452,12804,0
+WVVI.US,D,20060203,000000,7.008,7.008,6.57,6.7063,4079,0
+WVVI.US,D,20060206,000000,6.9593,6.9593,6.7063,6.8133,15533,0
+WVVI.US,D,20060207,000000,6.7257,6.8133,6.6576,6.6576,4272,0
+WVVI.US,D,20060208,000000,6.6673,6.716,6.3267,6.716,12597,0
+WVVI.US,D,20060209,000000,6.6479,6.8328,6.3656,6.7549,5303,0
+WVVI.US,D,20060210,000000,6.8133,6.8133,6.6868,6.6868,2209,0
+WVVI.US,D,20060213,000000,6.7063,6.7063,6.6771,6.6965,1541,0
+WVVI.US,D,20060214,000000,6.716,6.8133,6.4435,6.716,15549,0
+WVVI.US,D,20060215,000000,6.7647,6.7647,6.5505,6.716,2101,0
+WVVI.US,D,20060216,000000,6.716,7.2513,6.6965,7.2416,35954,0
+WVVI.US,D,20060217,000000,7.3487,7.3487,6.9399,6.9496,6920,0
+WVVI.US,D,20060221,000000,7.2611,7.2611,6.7063,6.7063,14082,0
+WVVI.US,D,20060222,000000,6.5505,6.8425,6.3267,6.6965,13794,0
+WVVI.US,D,20060223,000000,6.6187,6.6479,6.3364,6.424,14677,0
+WVVI.US,D,20060224,000000,6.424,6.424,6.424,6.424,308,0
+WVVI.US,D,20060227,000000,6.716,6.716,6.4435,6.6284,4109,0
+WVVI.US,D,20060228,000000,6.57,6.8815,6.4727,6.8815,8500,0
+WVVI.US,D,20060301,000000,6.7549,7.008,6.5797,6.9983,4726,0
+WVVI.US,D,20060302,000000,6.8717,7.0567,6.8133,6.8133,2154,0
+WVVI.US,D,20060303,000000,6.8133,6.8133,6.6187,6.6965,10705,0
+WVVI.US,D,20060306,000000,6.6771,6.6771,6.3753,6.5603,8078,0
+WVVI.US,D,20060307,000000,6.424,6.57,6.424,6.5311,39720,0
+WVVI.US,D,20060308,000000,6.5505,6.5505,6.0736,6.0736,18364,0
+WVVI.US,D,20060309,000000,6.4337,6.5019,6.132,6.5019,4431,0
+WVVI.US,D,20060310,000000,6.5019,7.4655,6.5019,7.3584,66024,0
+WVVI.US,D,20060313,000000,7.5433,7.5433,6.8231,7.1637,53114,0
+WVVI.US,D,20060314,000000,7.446,7.446,6.8912,6.9593,21120,0
+WVVI.US,D,20060315,000000,6.8133,6.8717,6.4435,6.5311,21383,0
+WVVI.US,D,20060316,000000,6.5311,6.7841,6.4824,6.5311,8630,0
+WVVI.US,D,20060317,000000,6.4727,6.7355,6.3267,6.3753,27776,0
+WVVI.US,D,20060320,000000,6.3753,6.6965,6.3364,6.6965,7096,0
+WVVI.US,D,20060321,000000,6.4727,6.7647,6.4727,6.7257,14561,0
+WVVI.US,D,20060322,000000,6.716,6.8133,6.5213,6.6771,3087,0
+WVVI.US,D,20060323,000000,6.5213,6.716,6.5213,6.5797,2358,0
+WVVI.US,D,20060324,000000,6.7257,6.7939,6.5213,6.6868,3313,0
+WVVI.US,D,20060327,000000,6.4727,6.7452,6.4337,6.4532,3478,0
+WVVI.US,D,20060328,000000,6.4727,6.7257,6.1807,6.4143,26334,0
+WVVI.US,D,20060329,000000,6.6576,6.6576,6.2196,6.3948,2977,0
+WVVI.US,D,20060330,000000,6.2877,6.6479,6.2877,6.6187,1952,0
+WVVI.US,D,20060331,000000,6.57,6.6089,6.2001,6.3364,5972,0
+WVVI.US,D,20060403,000000,6.3267,6.3364,5.8887,6.278,31901,0
+WVVI.US,D,20060404,000000,6.1515,6.3267,6.0931,6.3267,20209,0
+WVVI.US,D,20060405,000000,6.1612,6.5408,6.132,6.4921,4793,0
+WVVI.US,D,20060406,000000,6.5408,6.5408,6.278,6.5213,4864,0
+WVVI.US,D,20060407,000000,6.5408,6.5408,6.3948,6.3948,3762,0
+WVVI.US,D,20060410,000000,6.2975,6.3267,6.0931,6.2099,8346,0
+WVVI.US,D,20060411,000000,6.132,6.132,5.6356,5.7913,24823,0
+WVVI.US,D,20060412,000000,5.6356,6.132,5.6356,5.9957,25869,0
+WVVI.US,D,20060413,000000,5.6453,6.4727,5.6453,5.8595,14077,0
+WVVI.US,D,20060417,000000,5.694,5.8789,5.694,5.7719,21058,0
+WVVI.US,D,20060418,000000,6.4629,6.4629,5.694,5.8692,8933,0
+WVVI.US,D,20060419,000000,6.0833,6.0833,5.7524,5.8205,3292,0
+WVVI.US,D,20060420,000000,5.84,5.986,5.7427,5.7427,5137,0
+WVVI.US,D,20060421,000000,5.8303,5.9763,5.7524,5.9471,10138,0
+WVVI.US,D,20060424,000000,5.9568,6.3072,5.9568,6.1125,7562,0
+WVVI.US,D,20060425,000000,6.2293,6.3072,6.2293,6.3072,4932,0
+WVVI.US,D,20060426,000000,6.2293,6.5019,6.2293,6.4727,5873,0
+WVVI.US,D,20060427,000000,6.5213,6.5213,6.1125,6.1904,15940,0
+WVVI.US,D,20060428,000000,6.0639,6.5116,6.0639,6.3364,11558,0
+WVVI.US,D,20060501,000000,6.4727,7.0859,6.3364,6.9204,49640,0
+WVVI.US,D,20060502,000000,6.9593,7.2124,6.5797,7.2124,21167,0
+WVVI.US,D,20060503,000000,7.3,7.3,6.4435,7.0664,28675,0
+WVVI.US,D,20060504,000000,7.008,7.0567,6.8231,6.8231,12699,0
+WVVI.US,D,20060505,000000,6.8133,6.862,6.5797,6.8523,6330,0
+WVVI.US,D,20060508,000000,7.2027,7.3,6.8425,6.8425,29594,0
+WVVI.US,D,20060509,000000,7.0275,7.1053,6.8425,6.8425,5193,0
+WVVI.US,D,20060510,000000,6.8425,7.1735,6.8425,7.1151,13924,0
+WVVI.US,D,20060511,000000,7.3,7.3,6.9593,7.1053,1690,0
+WVVI.US,D,20060512,000000,7.3,7.3,6.9593,7.0275,2787,0
+WVVI.US,D,20060515,000000,6.9107,7.1929,6.8425,7.0664,4469,0
+WVVI.US,D,20060516,000000,7.5433,8.0592,7.1637,7.4557,43359,0
+WVVI.US,D,20060517,000000,7.1053,7.446,6.8328,7.1832,33495,0
+WVVI.US,D,20060518,000000,7.3097,7.3097,7.1735,7.2319,6632,0
+WVVI.US,D,20060519,000000,7.2027,7.2611,7.1151,7.1248,3653,0
+WVVI.US,D,20060522,000000,7.1248,7.1248,6.2099,6.5797,20447,0
+WVVI.US,D,20060523,000000,6.4824,6.6381,6.4727,6.5992,10638,0
+WVVI.US,D,20060524,000000,6.6089,6.6089,6.1904,6.4921,6935,0
+WVVI.US,D,20060525,000000,6.6673,6.6673,6.5895,6.6381,3426,0
+WVVI.US,D,20060526,000000,6.6381,6.8036,6.6381,6.7744,4588,0
+WVVI.US,D,20060530,000000,6.9204,6.9204,6.4727,6.6576,7177,0
+WVVI.US,D,20060531,000000,6.6284,6.6284,6.5213,6.5992,7565,0
+WVVI.US,D,20060601,000000,6.5408,6.6479,6.5408,6.5895,4508,0
+WVVI.US,D,20060602,000000,6.5797,6.716,6.5797,6.716,8763,0
+WVVI.US,D,20060605,000000,7.0567,8.03,6.9983,7.8353,99167,0
+WVVI.US,D,20060606,000000,7.738,8.0105,7.3681,7.5141,73766,0
+WVVI.US,D,20060607,000000,7.3973,7.3973,6.716,6.862,71450,0
+WVVI.US,D,20060608,000000,7.2319,7.2319,6.6089,6.9107,26447,0
+WVVI.US,D,20060609,000000,7.0664,7.0664,6.7063,6.9496,10136,0
+WVVI.US,D,20060612,000000,6.7939,7.1832,6.6187,6.9691,32857,0
+WVVI.US,D,20060613,000000,7.0567,7.0664,6.5213,6.8133,57339,0
+WVVI.US,D,20060614,000000,6.3267,6.8231,6.3267,6.8133,28182,0
+WVVI.US,D,20060615,000000,7.0469,7.0469,6.9107,6.9983,7012,0
+WVVI.US,D,20060616,000000,7.1053,7.2027,6.9983,7.1151,10765,0
+WVVI.US,D,20060619,000000,6.8133,7.9911,6.8133,7.6893,37274,0
+WVVI.US,D,20060620,000000,7.7477,7.7477,7.3292,7.6699,29959,0
+WVVI.US,D,20060621,000000,7.5433,7.7477,7.4265,7.5433,22168,0
+WVVI.US,D,20060622,000000,7.6115,7.9716,7.4947,7.7477,44450,0
+WVVI.US,D,20060623,000000,7.7575,7.9813,7.7088,7.9813,29534,0
+WVVI.US,D,20060626,000000,8.03,9.2467,7.9911,8.9255,127733,0
+WVVI.US,D,20060627,000000,8.76,9.509,8.0787,8.2052,216157,0
+WVVI.US,D,20060628,000000,8.176,8.7016,8.1371,8.3317,36739,0
+WVVI.US,D,20060629,000000,8.4388,8.6529,8.4388,8.6043,36500,0
+WVVI.US,D,20060630,000000,9.0033,9.0033,8.468,8.5167,38139,0
+WVVI.US,D,20060703,000000,8.468,8.6432,8.03,8.5945,41063,0
+WVVI.US,D,20060705,000000,8.6724,8.906,8.2247,8.2636,80999,0
+WVVI.US,D,20060706,000000,8.2733,8.3415,7.3973,7.6893,158016,0
+WVVI.US,D,20060707,000000,7.6893,8.0203,7.6309,7.9424,51096,0
+WVVI.US,D,20060710,000000,7.9521,8.176,7.8256,8.1273,39059,0
+WVVI.US,D,20060711,000000,8.0884,8.0884,7.7964,7.9424,36628,0
+WVVI.US,D,20060712,000000,8.1273,8.2733,7.0567,7.3973,144550,0
+WVVI.US,D,20060713,000000,7.3973,7.3973,6.9107,6.9399,52657,0
+WVVI.US,D,20060714,000000,6.8231,7.2027,6.8231,7.0567,35251,0
+WVVI.US,D,20060717,000000,6.9204,7.2708,6.8133,6.8912,47542,0
+WVVI.US,D,20060718,000000,6.9691,7.0761,6.6089,6.7452,23327,0
+WVVI.US,D,20060719,000000,6.6284,7.1443,6.6284,7.0177,15276,0
+WVVI.US,D,20060720,000000,6.8231,7.0469,6.7452,6.862,45730,0
+WVVI.US,D,20060721,000000,6.8717,6.8912,6.8036,6.8133,19459,0
+WVVI.US,D,20060724,000000,7.2124,7.2513,6.9593,7.0567,36714,0
+WVVI.US,D,20060725,000000,7.0567,7.4655,7.0567,7.2027,20259,0
+WVVI.US,D,20060726,000000,7.3,7.4849,7.154,7.3681,42928,0
+WVVI.US,D,20060727,000000,7.5433,7.5433,7.1151,7.1832,31323,0
+WVVI.US,D,20060728,000000,7.3973,7.3973,7.1637,7.2611,8115,0
+WVVI.US,D,20060731,000000,7.6407,7.6407,7.0761,7.3097,65091,0
+WVVI.US,D,20060801,000000,7.7867,7.7867,7.2027,7.4752,50614,0
+WVVI.US,D,20060802,000000,7.5531,7.6504,7.3973,7.4168,15173,0
+WVVI.US,D,20060803,000000,7.4947,7.7185,7.154,7.3292,42858,0
+WVVI.US,D,20060804,000000,7.7867,7.7867,7.3487,7.5433,20716,0
+WVVI.US,D,20060807,000000,7.1443,7.6212,6.8231,6.8815,81779,0
+WVVI.US,D,20060808,000000,6.9593,7.1929,6.8133,7.008,39705,0
+WVVI.US,D,20060809,000000,7.0275,7.0275,6.6771,6.8133,39041,0
+WVVI.US,D,20060810,000000,7.0177,7.0177,6.8133,6.8231,14558,0
+WVVI.US,D,20060811,000000,7.008,7.1929,6.6089,6.7452,56049,0
+WVVI.US,D,20060814,000000,7.0567,7.2805,6.8133,7.2124,25086,0
+WVVI.US,D,20060815,000000,7.0956,7.0956,6.4921,6.5797,115930,0
+WVVI.US,D,20060816,000000,6.4337,6.9593,6.0347,6.6771,44290,0
+WVVI.US,D,20060817,000000,6.9593,6.9593,6.6187,6.6673,7666,0
+WVVI.US,D,20060818,000000,6.8133,6.8133,6.4824,6.6868,22646,0
+WVVI.US,D,20060821,000000,6.5213,6.5505,6.1417,6.2488,34404,0
+WVVI.US,D,20060822,000000,6.3461,6.5797,6.0444,6.5116,37145,0
+WVVI.US,D,20060823,000000,6.2877,6.4435,6.2585,6.278,7096,0
+WVVI.US,D,20060824,000000,6.3267,6.4435,6.2391,6.4435,13869,0
+WVVI.US,D,20060825,000000,6.4435,6.5603,6.3461,6.4435,19917,0
+WVVI.US,D,20060828,000000,6.1807,6.5311,6.1807,6.2001,38338,0
+WVVI.US,D,20060829,000000,6.1515,6.3267,6.0152,6.278,43044,0
+WVVI.US,D,20060830,000000,6.2877,6.6089,6.1612,6.57,40726,0
+WVVI.US,D,20060831,000000,6.6576,6.6576,6.5213,6.5311,25771,0
+WVVI.US,D,20060901,000000,6.5213,6.5311,6.424,6.4629,9758,0
+WVVI.US,D,20060905,000000,6.3267,6.6187,6.0347,6.5408,76538,0
+WVVI.US,D,20060906,000000,6.3364,6.6381,6.2488,6.4337,10691,0
+WVVI.US,D,20060907,000000,6.3753,6.5213,6.3559,6.4337,8955,0
+WVVI.US,D,20060908,000000,6.4337,6.5116,6.0347,6.3753,22078,0
+WVVI.US,D,20060911,000000,6.132,6.3169,6.132,6.2488,18043,0
+WVVI.US,D,20060912,000000,6.1904,6.3559,6.1904,6.2293,48265,0
+WVVI.US,D,20060913,000000,6.1904,6.2585,6.132,6.1709,15467,0
+WVVI.US,D,20060914,000000,6.0833,6.2488,6.0833,6.132,28831,0
+WVVI.US,D,20060915,000000,6.0639,6.2585,6.0249,6.0444,20472,0
+WVVI.US,D,20060918,000000,5.986,6.0931,5.8595,5.8595,51285,0
+WVVI.US,D,20060919,000000,6.0444,6.0541,5.694,5.8595,24144,0
+WVVI.US,D,20060920,000000,5.84,5.84,5.548,5.694,23919,0
+WVVI.US,D,20060921,000000,5.7913,5.8497,5.5869,5.8303,8955,0
+WVVI.US,D,20060922,000000,5.84,5.84,5.7232,5.7427,4093,0
+WVVI.US,D,20060925,000000,5.5675,5.6453,5.5577,5.5675,11239,0
+WVVI.US,D,20060926,000000,5.5675,5.7427,5.5675,5.7037,5963,0
+WVVI.US,D,20060927,000000,5.548,5.7037,5.4507,5.6161,9892,0
+WVVI.US,D,20060928,000000,5.6161,5.6745,5.5967,5.6064,1798,0
+WVVI.US,D,20060929,000000,5.5869,5.5869,5.548,5.5577,18514,0
+WVVI.US,D,20061002,000000,5.5675,5.6259,5.4993,5.5577,12520,0
+WVVI.US,D,20061003,000000,5.4993,5.5869,5.4993,5.5577,8398,0
+WVVI.US,D,20061004,000000,5.4993,5.694,5.4993,5.6453,28150,0
+WVVI.US,D,20061005,000000,5.6453,5.9276,5.6161,5.8595,45957,0
+WVVI.US,D,20061006,000000,5.9081,6.0541,5.7913,6.0152,14315,0
+WVVI.US,D,20061009,000000,5.9471,6.0833,5.9471,6.0833,11029,0
+WVVI.US,D,20061010,000000,6.2293,6.4629,6.0931,6.2196,24729,0
+WVVI.US,D,20061011,000000,6.1417,6.2196,6.132,6.1417,6182,0
+WVVI.US,D,20061012,000000,6.132,6.3267,5.7913,6.278,65686,0
+WVVI.US,D,20061013,000000,6.1709,6.1807,5.8011,6.0736,56058,0
+WVVI.US,D,20061016,000000,6.3072,6.3072,6.1904,6.2196,8033,0
+WVVI.US,D,20061017,000000,6.132,6.3267,6.0152,6.3072,35838,0
+WVVI.US,D,20061018,000000,6.3753,6.4532,6.1612,6.3267,6208,0
+WVVI.US,D,20061019,000000,6.3267,6.424,6.2877,6.3753,8065,0
+WVVI.US,D,20061020,000000,6.2391,6.716,6.2391,6.716,31092,0
+WVVI.US,D,20061023,000000,6.6479,6.9593,6.4337,6.6965,13079,0
+WVVI.US,D,20061024,000000,6.6284,6.8717,6.4727,6.57,8696,0
+WVVI.US,D,20061025,000000,6.5116,6.7841,6.2391,6.3753,3633,0
+WVVI.US,D,20061026,000000,6.2293,6.7549,6.132,6.57,11702,0
+WVVI.US,D,20061027,000000,6.716,6.716,6.6187,6.6381,1841,0
+WVVI.US,D,20061030,000000,6.57,6.7355,6.3656,6.5992,8946,0
+WVVI.US,D,20061031,000000,6.4629,6.6965,6.3948,6.5603,12971,0
+WVVI.US,D,20061101,000000,6.4824,6.6576,6.4824,6.6187,3858,0
+WVVI.US,D,20061102,000000,6.6673,6.7452,6.6479,6.7355,7529,0
+WVVI.US,D,20061103,000000,6.7452,6.7452,6.6576,6.716,4366,0
+WVVI.US,D,20061106,000000,6.716,6.9496,6.6381,6.9496,23870,0
+WVVI.US,D,20061107,000000,6.8425,7.0469,6.8328,7.0177,13019,0
+WVVI.US,D,20061108,000000,7.008,7.0372,6.9107,7.0275,13855,0
+WVVI.US,D,20061109,000000,7.008,7.0177,6.9496,6.9593,5852,0
+WVVI.US,D,20061110,000000,6.9691,6.9691,6.8425,6.9496,3390,0
+WVVI.US,D,20061113,000000,6.9788,6.9788,6.8231,6.9009,2435,0
+WVVI.US,D,20061114,000000,6.8425,6.9107,6.8133,6.8133,7898,0
+WVVI.US,D,20061115,000000,6.132,6.8523,6.0833,6.8231,18348,0
+WVVI.US,D,20061116,000000,6.7744,6.8036,6.7257,6.7257,3699,0
+WVVI.US,D,20061117,000000,6.716,6.7647,6.7063,6.7647,3717,0
+WVVI.US,D,20061120,000000,6.6187,6.7549,6.6187,6.7063,4731,0
+WVVI.US,D,20061121,000000,6.6965,6.862,6.57,6.8133,70842,0
+WVVI.US,D,20061122,000000,6.6479,6.9009,6.6479,6.8523,4932,0
+WVVI.US,D,20061124,000000,6.9107,6.9399,6.9107,6.9204,1798,0
+WVVI.US,D,20061127,000000,6.8425,6.9593,6.8425,6.9496,12216,0
+WVVI.US,D,20061128,000000,6.9691,7.2513,6.9691,7.2513,37531,0
+WVVI.US,D,20061129,000000,7.1929,7.2513,7.0567,7.2416,11369,0
+WVVI.US,D,20061130,000000,7.2027,7.2805,7.008,7.1345,8351,0
+WVVI.US,D,20061201,000000,7.2027,7.2027,7.1053,7.1832,2118,0
+WVVI.US,D,20061204,000000,7.3487,7.3487,6.8425,7.008,35613,0
+WVVI.US,D,20061205,000000,6.862,7.0761,6.862,6.9885,6485,0
+WVVI.US,D,20061206,000000,7.008,7.1637,6.716,6.9496,46970,0
+WVVI.US,D,20061207,000000,7.008,7.008,6.7939,6.8036,15205,0
+WVVI.US,D,20061208,000000,6.8036,6.8425,6.7647,6.8036,19521,0
+WVVI.US,D,20061211,000000,6.7939,6.9301,6.7647,6.8133,9352,0
+WVVI.US,D,20061212,000000,6.8133,6.8912,6.716,6.8133,23246,0
+WVVI.US,D,20061213,000000,6.7647,6.8717,6.6965,6.7939,9723,0
+WVVI.US,D,20061214,000000,6.716,6.7452,6.6965,6.6965,14835,0
+WVVI.US,D,20061215,000000,6.7257,6.7647,6.57,6.7647,12045,0
+WVVI.US,D,20061218,000000,6.7744,6.7841,6.6771,6.716,11373,0
+WVVI.US,D,20061219,000000,6.7744,6.7744,6.6576,6.7355,3920,0
+WVVI.US,D,20061220,000000,6.6673,6.9009,6.6673,6.8133,11437,0
+WVVI.US,D,20061221,000000,7.2027,7.2027,6.7939,6.8133,26041,0
+WVVI.US,D,20061222,000000,6.7939,6.8425,6.7355,6.8133,21370,0
+WVVI.US,D,20061226,000000,6.716,6.8036,6.716,6.8036,8808,0
+WVVI.US,D,20061227,000000,6.7549,6.8133,6.6965,6.7355,8595,0
+WVVI.US,D,20061228,000000,6.6673,6.7744,6.6673,6.716,8810,0
+WVVI.US,D,20061229,000000,6.6673,6.7647,6.6284,6.6381,7006,0
+WVVI.US,D,20070103,000000,6.7452,6.7452,6.4921,6.5408,37253,0
+WVVI.US,D,20070104,000000,6.4727,6.6965,6.4435,6.5408,10657,0
+WVVI.US,D,20070105,000000,6.4727,6.5116,6.3559,6.3851,15699,0
+WVVI.US,D,20070108,000000,6.3851,6.424,6.1417,6.2585,15738,0
+WVVI.US,D,20070109,000000,6.0833,6.2488,6.0833,6.1904,11614,0
+WVVI.US,D,20070110,000000,6.0541,6.2196,6.0541,6.1807,88276,0
+WVVI.US,D,20070111,000000,6.132,6.4337,6.132,6.2293,5999,0
+WVVI.US,D,20070112,000000,6.1709,6.3169,6.1709,6.278,8892,0
+WVVI.US,D,20070116,000000,6.3267,6.3267,6.1515,6.2585,3390,0
+WVVI.US,D,20070117,000000,6.1807,6.1904,6.132,6.132,5806,0
+WVVI.US,D,20070118,000000,6.132,6.1807,6.132,6.1807,3360,0
+WVVI.US,D,20070119,000000,6.132,6.2293,6.132,6.2099,2671,0
+WVVI.US,D,20070122,000000,6.2683,6.2683,6.132,6.2099,32085,0
+WVVI.US,D,20070123,000000,6.132,6.3267,6.132,6.278,4808,0
+WVVI.US,D,20070124,000000,6.1904,6.3267,6.1904,6.3267,4346,0
+WVVI.US,D,20070125,000000,6.3753,6.3753,6.3072,6.3559,5132,0
+WVVI.US,D,20070126,000000,6.5213,6.5213,6.3851,6.4045,870,0
+WVVI.US,D,20070129,000000,6.5213,6.5213,6.3851,6.5116,4803,0
+WVVI.US,D,20070130,000000,6.3559,6.6673,6.3461,6.6673,8185,0
+WVVI.US,D,20070131,000000,6.3267,6.6771,6.3267,6.6187,18801,0
+WVVI.US,D,20070201,000000,6.6089,6.6089,6.5311,6.5311,2723,0
+WVVI.US,D,20070202,000000,6.4727,6.5797,6.4727,6.57,11525,0
+WVVI.US,D,20070205,000000,6.57,6.6381,6.5311,6.6089,7397,0
+WVVI.US,D,20070206,000000,6.6089,6.6965,6.6089,6.6965,4344,0
+WVVI.US,D,20070207,000000,6.716,6.716,6.3559,6.6576,85267,0
+WVVI.US,D,20070208,000000,6.7355,6.7452,6.4532,6.5603,7829,0
+WVVI.US,D,20070209,000000,6.6089,7.2027,6.6089,6.9983,17235,0
+WVVI.US,D,20070212,000000,7.2027,7.2027,6.9983,7.1151,9452,0
+WVVI.US,D,20070213,000000,7.0859,7.0956,6.9593,7.008,10093,0
+WVVI.US,D,20070214,000000,7.008,7.0567,6.9691,6.9983,2342,0
+WVVI.US,D,20070215,000000,7.008,7.0177,6.9983,6.9983,6435,0
+WVVI.US,D,20070216,000000,7.0469,7.0469,6.9788,7.0177,5853,0
+WVVI.US,D,20070220,000000,7.0761,7.0761,6.8815,6.9301,10009,0
+WVVI.US,D,20070221,000000,7.0956,7.0956,6.8815,6.9788,4018,0
+WVVI.US,D,20070222,000000,6.9009,7.0567,6.8523,7.008,6168,0
+WVVI.US,D,20070223,000000,7.008,7.008,6.9009,6.9885,2969,0
+WVVI.US,D,20070226,000000,7.0567,7.0567,6.9593,6.9885,6035,0
+WVVI.US,D,20070227,000000,7.1053,7.1053,6.9107,6.9496,100422,0
+WVVI.US,D,20070228,000000,6.7744,6.9301,6.6187,6.9107,21509,0
+WVVI.US,D,20070301,000000,6.9593,6.9593,6.8036,6.8133,9884,0
+WVVI.US,D,20070302,000000,7.008,7.008,6.8036,6.8036,25921,0
+WVVI.US,D,20070305,000000,6.6187,6.6965,6.6089,6.6965,10212,0
+WVVI.US,D,20070306,000000,6.8133,6.8133,6.716,6.8133,3259,0
+WVVI.US,D,20070307,000000,6.9788,6.9788,6.6965,6.8133,7609,0
+WVVI.US,D,20070308,000000,6.6673,6.862,6.6673,6.7452,12010,0
+WVVI.US,D,20070309,000000,6.8133,6.8133,6.7647,6.8036,1849,0
+WVVI.US,D,20070312,000000,6.8523,6.8523,6.716,6.8133,4915,0
+WVVI.US,D,20070313,000000,6.9009,6.9009,6.7257,6.7549,668,0
+WVVI.US,D,20070314,000000,6.7549,6.9204,6.716,6.8912,5065,0
+WVVI.US,D,20070315,000000,6.9301,6.9399,6.7647,6.9107,12304,0
+WVVI.US,D,20070316,000000,6.9107,6.9107,6.8036,6.8231,5342,0
+WVVI.US,D,20070319,000000,6.7744,6.8133,6.7647,6.8036,2568,0
+WVVI.US,D,20070320,000000,6.9496,7.0275,6.8231,6.8231,10377,0
+WVVI.US,D,20070321,000000,6.8036,6.9009,6.7549,6.7744,3572,0
+WVVI.US,D,20070322,000000,6.7257,6.8523,6.6868,6.8133,6579,0
+WVVI.US,D,20070323,000000,6.7647,6.8231,6.7647,6.8231,1589,0
+WVVI.US,D,20070326,000000,6.7063,6.8231,6.6965,6.7355,6229,0
+WVVI.US,D,20070327,000000,6.8133,6.9009,6.8133,6.8133,5181,0
+WVVI.US,D,20070328,000000,6.7355,6.8717,6.7355,6.8133,1822,0
+WVVI.US,D,20070329,000000,6.7939,6.8036,6.5797,6.8036,6180,0
+WVVI.US,D,20070330,000000,6.7744,6.7939,6.6576,6.7841,1644,0
+WVVI.US,D,20070402,000000,6.7355,6.7355,6.6965,6.6965,2769,0
+WVVI.US,D,20070403,000000,6.7939,6.8036,6.6187,6.7841,4202,0
+WVVI.US,D,20070404,000000,6.8036,6.8133,6.7549,6.8133,43689,0
+WVVI.US,D,20070405,000000,6.8328,6.8328,6.8036,6.8036,1737,0
+WVVI.US,D,20070409,000000,6.7647,6.8133,6.7647,6.8133,2486,0
+WVVI.US,D,20070410,000000,6.8231,6.8231,6.6187,6.7744,8535,0
+WVVI.US,D,20070411,000000,6.6868,6.7744,6.6284,6.7549,10327,0
+WVVI.US,D,20070412,000000,6.7841,6.7841,6.6673,6.7452,2651,0
+WVVI.US,D,20070413,000000,6.7549,6.8133,6.7549,6.8133,2325,0
+WVVI.US,D,20070416,000000,6.8231,6.8231,6.6673,6.8133,9695,0
+WVVI.US,D,20070417,000000,6.716,6.8133,6.716,6.8133,13390,0
+WVVI.US,D,20070418,000000,6.8133,6.8133,6.7257,6.8133,8962,0
+WVVI.US,D,20070419,000000,6.8133,6.8133,6.7841,6.8133,5009,0
+WVVI.US,D,20070420,000000,6.8036,6.8133,6.716,6.8036,5548,0
+WVVI.US,D,20070423,000000,6.7257,6.7744,6.6771,6.6771,17770,0
+WVVI.US,D,20070424,000000,6.8133,6.8133,6.8133,6.8133,103,0
+WVVI.US,D,20070425,000000,6.7063,6.8231,6.7063,6.8133,17037,0
+WVVI.US,D,20070426,000000,6.7452,6.8133,6.716,6.7744,8733,0
+WVVI.US,D,20070427,000000,6.7257,6.8133,6.7257,6.7939,9385,0
+WVVI.US,D,20070430,000000,6.8133,6.8133,6.7355,6.7939,7911,0
+WVVI.US,D,20070501,000000,6.7257,6.8036,6.7257,6.7647,1079,0
+WVVI.US,D,20070502,000000,6.8133,6.8133,6.7647,6.7647,27108,0
+WVVI.US,D,20070503,000000,6.716,6.8036,6.6771,6.7841,6840,0
+WVVI.US,D,20070504,000000,6.7647,6.8231,6.7647,6.8133,18685,0
+WVVI.US,D,20070507,000000,6.6965,6.8425,6.6965,6.8133,8146,0
+WVVI.US,D,20070508,000000,6.8912,6.8912,6.8133,6.8328,12189,0
+WVVI.US,D,20070509,000000,6.8133,6.8231,6.7939,6.7939,11049,0
+WVVI.US,D,20070510,000000,6.7452,6.8328,6.7452,6.8231,2260,0
+WVVI.US,D,20070511,000000,6.8036,6.8133,6.716,6.8133,4726,0
+WVVI.US,D,20070514,000000,6.7549,6.8231,6.7549,6.7647,7089,0
+WVVI.US,D,20070515,000000,6.8231,6.8231,6.8133,6.8133,10531,0
+WVVI.US,D,20070516,000000,6.8036,6.8133,6.7647,6.7744,1284,0
+WVVI.US,D,20070517,000000,6.8036,6.8036,6.7744,6.7744,986,0
+WVVI.US,D,20070518,000000,6.7647,6.8133,6.7647,6.7744,3195,0
+WVVI.US,D,20070521,000000,6.7744,6.8133,6.57,6.7744,6443,0
+WVVI.US,D,20070522,000000,6.7257,6.8133,6.7257,6.7841,5098,0
+WVVI.US,D,20070523,000000,6.6965,6.8036,6.6673,6.8036,8724,0
+WVVI.US,D,20070524,000000,6.6673,6.7549,6.6673,6.7452,4205,0
+WVVI.US,D,20070525,000000,6.6965,6.7549,6.6771,6.7549,4212,0
+WVVI.US,D,20070529,000000,6.7063,6.7647,6.6965,6.7549,5712,0
+WVVI.US,D,20070530,000000,6.7744,6.7744,6.7744,6.7744,308,0
+WVVI.US,D,20070531,000000,6.7063,6.8133,6.7063,6.7841,4620,0
+WVVI.US,D,20070601,000000,6.7063,6.8133,6.7063,6.8133,3390,0
+WVVI.US,D,20070604,000000,6.7063,6.7647,6.6771,6.7063,5677,0
+WVVI.US,D,20070605,000000,6.7452,6.7939,6.7063,6.716,4864,0
+WVVI.US,D,20070606,000000,6.7355,6.7744,6.7355,6.7452,411,0
+WVVI.US,D,20070607,000000,6.6965,6.7452,6.6673,6.7452,7089,0
+WVVI.US,D,20070608,000000,6.8036,6.8133,6.7549,6.7549,3593,0
+WVVI.US,D,20070611,000000,6.7841,6.7841,6.716,6.7549,3328,0
+WVVI.US,D,20070612,000000,6.6576,6.7939,6.6576,6.7939,9411,0
+WVVI.US,D,20070613,000000,6.8036,6.8036,6.7257,6.7452,1784,0
+WVVI.US,D,20070614,000000,6.7744,6.7744,6.6965,6.7452,2918,0
+WVVI.US,D,20070615,000000,6.8133,6.8133,6.7355,6.7355,2158,0
+WVVI.US,D,20070618,000000,6.7452,6.8133,6.716,6.7549,13107,0
+WVVI.US,D,20070619,000000,6.7744,6.7744,6.7744,6.7744,729,0
+WVVI.US,D,20070620,000000,6.6284,6.8036,6.6284,6.7744,1182,0
+WVVI.US,D,20070621,000000,6.7647,6.8133,6.716,6.7647,3193,0
+WVVI.US,D,20070622,000000,6.6965,6.7744,6.6965,6.7355,1438,0
+WVVI.US,D,20070625,000000,6.7549,6.7647,6.6771,6.7647,1512,0
+WVVI.US,D,20070626,000000,6.7063,6.7647,6.6771,6.6965,10942,0
+WVVI.US,D,20070627,000000,6.6771,6.7939,6.6576,6.7647,2260,0
+WVVI.US,D,20070628,000000,6.6868,6.7939,6.6868,6.7939,205,0
+WVVI.US,D,20070629,000000,6.6673,6.8036,6.6673,6.7939,11361,0
+WVVI.US,D,20070702,000000,6.6284,6.7939,6.6187,6.7549,2979,0
+WVVI.US,D,20070703,000000,6.7744,6.7744,6.6673,6.7549,1028,0
+WVVI.US,D,20070705,000000,6.7647,6.7647,6.3267,6.7355,15308,0
+WVVI.US,D,20070706,000000,6.6381,6.7744,6.6381,6.7257,6164,0
+WVVI.US,D,20070709,000000,6.716,6.7257,6.6284,6.6576,2922,0
+WVVI.US,D,20070710,000000,6.6771,6.716,6.6673,6.716,925,0
+WVVI.US,D,20070711,000000,6.716,6.7549,6.716,6.7355,7521,0
+WVVI.US,D,20070712,000000,6.6868,6.7647,6.6771,6.7647,1680,0
+WVVI.US,D,20070713,000000,6.6673,6.7647,6.5992,6.7452,6592,0
+WVVI.US,D,20070716,000000,6.6868,6.6965,6.5895,6.6868,9241,0
+WVVI.US,D,20070717,000000,6.6284,6.6868,6.6187,6.6576,2568,0
+WVVI.US,D,20070718,000000,6.6089,6.7647,6.6089,6.7647,616,0
+WVVI.US,D,20070719,000000,6.6381,6.6868,6.6381,6.6576,4161,0
+WVVI.US,D,20070720,000000,6.6673,6.6673,6.6576,6.6576,719,0
+WVVI.US,D,20070723,000000,6.6089,6.6576,6.5019,6.6187,28768,0
+WVVI.US,D,20070724,000000,6.5408,6.6576,6.5408,6.6576,2517,0
+WVVI.US,D,20070725,000000,6.6479,6.6479,6.5603,6.5797,19315,0
+WVVI.US,D,20070726,000000,6.6187,6.6187,6.5603,6.6187,22371,0
+WVVI.US,D,20070727,000000,6.6187,6.6187,6.5213,6.5213,88048,0
+WVVI.US,D,20070730,000000,6.5213,6.5213,6.4727,6.4727,1865,0
+WVVI.US,D,20070731,000000,6.4921,6.5116,6.4824,6.5116,2363,0
+WVVI.US,D,20070801,000000,6.424,6.5213,6.424,6.5213,4463,0
+WVVI.US,D,20070802,000000,6.5213,6.5213,6.5019,6.5019,1365,0
+WVVI.US,D,20070803,000000,6.5213,6.5213,6.4435,6.5116,3031,0
+WVVI.US,D,20070806,000000,6.5116,6.6576,6.424,6.57,14473,0
+WVVI.US,D,20070807,000000,6.5116,6.6089,6.5116,6.5213,1438,0
+WVVI.US,D,20070808,000000,6.424,6.5213,6.424,6.4921,14932,0
+WVVI.US,D,20070809,000000,6.5019,6.5019,6.4921,6.4921,873,0
+WVVI.US,D,20070810,000000,6.424,6.5213,6.4045,6.5213,8771,0
+WVVI.US,D,20070813,000000,6.5213,6.5213,6.5116,6.5116,1079,0
+WVVI.US,D,20070814,000000,6.5116,6.5895,6.5116,6.5505,616,0
+WVVI.US,D,20070815,000000,6.424,6.5505,6.3267,6.5213,7450,0
+WVVI.US,D,20070816,000000,6.3559,6.6576,6.3559,6.6576,5399,0
+WVVI.US,D,20070817,000000,6.6089,6.6284,6.5311,6.6284,1991,0
+WVVI.US,D,20070820,000000,6.6673,6.6673,6.57,6.6381,1002,0
+WVVI.US,D,20070821,000000,6.5603,6.6284,6.5603,6.6284,663,0
+WVVI.US,D,20070822,000000,6.57,6.5895,6.4824,6.57,1541,0
+WVVI.US,D,20070823,000000,6.4337,6.4824,6.424,6.4824,1736,0
+WVVI.US,D,20070824,000000,6.3851,6.5408,6.3851,6.4727,32615,0
+WVVI.US,D,20070827,000000,6.4727,6.4921,6.4727,6.4727,2480,0
+WVVI.US,D,20070828,000000,6.3851,6.424,6.3461,6.424,8628,0
+WVVI.US,D,20070829,000000,6.3851,6.5408,6.3267,6.4143,7253,0
+WVVI.US,D,20070830,000000,6.5019,6.5019,6.4337,6.4337,976,0
+WVVI.US,D,20070831,000000,6.4921,6.5603,6.4727,6.4921,2260,0
+WVVI.US,D,20070904,000000,6.4143,6.5408,6.4143,6.4435,6720,0
+WVVI.US,D,20070905,000000,6.4435,6.5019,6.4045,6.4337,2229,0
+WVVI.US,D,20070906,000000,6.3753,6.4727,6.3753,6.4532,4000,0
+WVVI.US,D,20070907,000000,6.4532,6.5019,6.4532,6.5019,1759,0
+WVVI.US,D,20070910,000000,6.3851,6.4532,6.3851,6.424,3611,0
+WVVI.US,D,20070911,000000,6.3753,6.4727,6.3753,6.4337,4541,0
+WVVI.US,D,20070912,000000,6.3948,6.424,6.3948,6.424,1664,0
+WVVI.US,D,20070913,000000,6.424,6.4435,6.424,6.424,1562,0
+WVVI.US,D,20070914,000000,6.4045,6.424,6.3267,6.3948,6062,0
+WVVI.US,D,20070917,000000,6.3364,6.5116,6.3364,6.5116,13957,0
+WVVI.US,D,20070918,000000,6.4629,6.5019,6.3364,6.4727,2116,0
+WVVI.US,D,20070919,000000,6.424,6.4727,6.4045,6.4337,7665,0
+WVVI.US,D,20070920,000000,6.2877,6.4532,6.2877,6.3753,7808,0
+WVVI.US,D,20070921,000000,6.3364,6.3948,6.2877,6.3364,7617,0
+WVVI.US,D,20070924,000000,6.278,6.3753,5.7135,5.7135,35106,0
+WVVI.US,D,20070925,000000,6.1223,6.1417,5.8887,5.8887,23351,0
+WVVI.US,D,20070926,000000,5.84,6.0249,5.84,5.9276,15000,0
+WVVI.US,D,20070927,000000,5.9373,6.3656,5.9373,6.3656,22161,0
+WVVI.US,D,20070928,000000,6.0055,6.5895,6.0055,6.5895,3205,0
+WVVI.US,D,20071001,000000,6.5408,6.6089,6.4045,6.5213,3279,0
+WVVI.US,D,20071002,000000,6.3851,6.4727,6.3267,6.424,15986,0
+WVVI.US,D,20071003,000000,6.3559,6.4337,6.3267,6.4337,5102,0
+WVVI.US,D,20071004,000000,6.6187,6.6187,6.2683,6.3267,4166,0
+WVVI.US,D,20071005,000000,6.3267,6.3267,5.6843,5.9373,44389,0
+WVVI.US,D,20071008,000000,6.132,6.1807,5.6551,5.9081,9681,0
+WVVI.US,D,20071009,000000,5.8011,5.9179,5.694,5.7719,12658,0
+WVVI.US,D,20071010,000000,6.0055,6.0736,5.84,5.9763,9710,0
+WVVI.US,D,20071011,000000,5.9276,5.9957,5.7427,5.8205,12275,0
+WVVI.US,D,20071012,000000,5.7621,6.0444,5.6745,5.8692,18213,0
+WVVI.US,D,20071015,000000,5.7524,5.8595,5.7329,5.7329,6509,0
+WVVI.US,D,20071016,000000,5.7913,5.84,5.7913,5.84,3308,0
+WVVI.US,D,20071017,000000,5.84,5.84,5.6551,5.8205,15719,0
+WVVI.US,D,20071018,000000,5.6648,5.8205,5.6648,5.7719,1235,0
+WVVI.US,D,20071019,000000,5.7719,5.7719,5.7427,5.7427,8292,0
+WVVI.US,D,20071022,000000,5.7913,5.7913,5.6551,5.7621,10447,0
+WVVI.US,D,20071023,000000,5.7816,6.0249,5.7719,5.9471,9818,0
+WVVI.US,D,20071024,000000,5.84,5.8692,5.7329,5.8692,1901,0
+WVVI.US,D,20071025,000000,5.9373,5.9373,5.84,5.9081,1695,0
+WVVI.US,D,20071026,000000,5.9373,5.9373,5.7621,5.9276,12473,0
+WVVI.US,D,20071029,000000,5.8887,5.9276,5.6551,5.9276,5770,0
+WVVI.US,D,20071030,000000,5.7037,5.9276,5.6259,5.8789,12920,0
+WVVI.US,D,20071031,000000,5.8011,5.8497,5.4604,5.7719,38148,0
+WVVI.US,D,20071101,000000,5.6745,5.6745,5.4896,5.6064,24905,0
+WVVI.US,D,20071102,000000,5.6843,5.6843,5.0905,5.2171,19645,0
+WVVI.US,D,20071105,000000,4.9445,5.11,4.9445,5.0613,16610,0
+WVVI.US,D,20071106,000000,5.0808,5.1197,4.9835,5.1197,5637,0
+WVVI.US,D,20071107,000000,5.1295,5.1295,5.0711,5.0711,867,0
+WVVI.US,D,20071108,000000,5.0613,5.2073,5.0613,5.1879,39966,0
+WVVI.US,D,20071109,000000,5.0808,5.4507,5.0613,5.256,5959,0
+WVVI.US,D,20071112,000000,5.2268,5.2268,5.0613,5.0613,23534,0
+WVVI.US,D,20071113,000000,5.2268,5.7135,5.1197,5.548,10275,0
+WVVI.US,D,20071114,000000,5.694,5.7232,5.5675,5.6745,5248,0
+WVVI.US,D,20071115,000000,6.1125,6.2196,6.0833,6.2099,16197,0
+WVVI.US,D,20071116,000000,5.8497,6.3169,5.84,6.1223,13614,0
+WVVI.US,D,20071119,000000,6.0444,6.2196,5.8789,6.1709,9267,0
+WVVI.US,D,20071120,000000,5.84,6.3267,5.84,6.2683,3127,0
+WVVI.US,D,20071121,000000,6.0736,6.3267,5.9373,6.278,2778,0
+WVVI.US,D,20071123,000000,6.2391,6.2391,6.1125,6.1223,2312,0
+WVVI.US,D,20071126,000000,6.0055,6.2099,6.0055,6.132,2158,0
+WVVI.US,D,20071127,000000,6.0055,6.2196,5.6356,5.7816,31364,0
+WVVI.US,D,20071128,000000,5.7037,5.986,5.7037,5.8887,10788,0
+WVVI.US,D,20071129,000000,5.8887,6.0639,5.8887,6.0639,6726,0
+WVVI.US,D,20071130,000000,6.0931,6.3267,6.0931,6.3267,13638,0
+WVVI.US,D,20071203,000000,6.2001,6.2585,6.1904,6.2585,1827,0
+WVVI.US,D,20071204,000000,6.278,6.278,6.1807,6.1807,4152,0
+WVVI.US,D,20071205,000000,6.1125,6.1125,5.9957,6.0931,1584,0
+WVVI.US,D,20071206,000000,5.986,6.1807,5.84,6.1223,9783,0
+WVVI.US,D,20071207,000000,6.2001,6.2585,5.8595,6.1223,7705,0
+WVVI.US,D,20071210,000000,5.9373,5.9471,5.9276,5.9373,14795,0
+WVVI.US,D,20071211,000000,6.0249,6.0249,5.9471,5.9568,8425,0
+WVVI.US,D,20071212,000000,5.9179,6.0639,5.7913,6.0639,9971,0
+WVVI.US,D,20071213,000000,5.986,6.0736,5.986,6.0736,1716,0
+WVVI.US,D,20071214,000000,6.0347,6.132,5.8497,6.0055,9200,0
+WVVI.US,D,20071217,000000,5.9081,6.0347,5.8595,5.9763,1934,0
+WVVI.US,D,20071218,000000,5.9471,5.9471,5.8497,5.9373,719,0
+WVVI.US,D,20071219,000000,5.84,5.84,5.5869,5.7232,27247,0
+WVVI.US,D,20071220,000000,5.5772,5.7621,5.5772,5.7329,3699,0
+WVVI.US,D,20071221,000000,5.7719,5.7719,5.7427,5.7427,1027,0
+WVVI.US,D,20071224,000000,5.6453,5.7719,5.6453,5.7719,4983,0
+WVVI.US,D,20071226,000000,5.7427,5.7816,5.7427,5.7816,1847,0
+WVVI.US,D,20071227,000000,5.7816,5.7913,5.6551,5.7427,7700,0
+WVVI.US,D,20071228,000000,5.7621,6.0347,5.7621,6.0347,5825,0
+WVVI.US,D,20071231,000000,6.1028,6.278,6.0833,6.278,3703,0
+WVVI.US,D,20080102,000000,6.3267,6.3267,5.9471,6.0152,2984,0
+WVVI.US,D,20080103,000000,6.2585,6.2585,6.0639,6.0736,3904,0
+WVVI.US,D,20080104,000000,6.1223,6.132,5.8984,5.8984,16521,0
+WVVI.US,D,20080107,000000,5.84,5.8692,5.7232,5.8497,6585,0
+WVVI.US,D,20080108,000000,5.84,5.84,5.84,5.84,205,0
+WVVI.US,D,20080109,000000,5.6453,5.84,5.6453,5.7232,6370,0
+WVVI.US,D,20080110,000000,5.7913,5.7913,5.6064,5.7037,2396,0
+WVVI.US,D,20080111,000000,5.6259,5.7816,5.6259,5.7037,4957,0
+WVVI.US,D,20080114,000000,5.6453,5.7816,5.6259,5.6259,8974,0
+WVVI.US,D,20080115,000000,5.6453,5.7719,5.548,5.5967,10217,0
+WVVI.US,D,20080116,000000,5.4604,5.6745,5.4604,5.6745,2825,0
+WVVI.US,D,20080117,000000,5.7621,5.7621,5.548,5.6259,2913,0
+WVVI.US,D,20080118,000000,5.4701,5.7524,5.4701,5.7524,1336,0
+WVVI.US,D,20080122,000000,5.7037,5.7427,5.548,5.6843,3221,0
+WVVI.US,D,20080123,000000,5.4701,5.7135,5.4701,5.7135,8954,0
+WVVI.US,D,20080124,000000,5.7427,5.7427,5.7427,5.7427,103,0
+WVVI.US,D,20080125,000000,5.5091,5.694,5.5091,5.6745,1831,0
+WVVI.US,D,20080128,000000,5.6453,5.6453,5.6453,5.6453,444,0
+WVVI.US,D,20080129,000000,5.6843,5.694,5.6843,5.694,483,0
+WVVI.US,D,20080130,000000,5.694,5.7816,5.4701,5.7621,3775,0
+WVVI.US,D,20080131,000000,5.7524,5.7524,5.5091,5.7427,1422,0
+WVVI.US,D,20080201,000000,5.5967,5.7719,5.5967,5.7719,2928,0
+WVVI.US,D,20080204,000000,5.6453,5.7816,5.6453,5.7427,5086,0
+WVVI.US,D,20080205,000000,5.6356,5.7913,5.5967,5.7037,4341,0
+WVVI.US,D,20080206,000000,5.7524,5.7524,5.694,5.694,411,0
+WVVI.US,D,20080207,000000,5.694,5.7621,5.694,5.7621,2265,0
+WVVI.US,D,20080208,000000,5.6161,5.7816,5.6161,5.7816,6230,0
+WVVI.US,D,20080211,000000,5.7232,5.7913,5.6843,5.7427,3262,0
+WVVI.US,D,20080212,000000,5.6453,5.7913,5.6453,5.7719,1900,0
+WVVI.US,D,20080213,000000,5.6453,5.7816,5.5967,5.7816,2055,0
+WVVI.US,D,20080214,000000,5.6356,5.7913,5.6356,5.7913,1074,0
+WVVI.US,D,20080215,000000,5.7621,5.7913,5.7621,5.7913,437,0
+WVVI.US,D,20080219,000000,5.7719,5.7913,5.6161,5.7913,822,0
+WVVI.US,D,20080220,000000,5.7913,5.8011,5.7816,5.8011,2296,0
+WVVI.US,D,20080221,000000,5.8011,5.8108,5.7913,5.7913,925,0
+WVVI.US,D,20080222,000000,5.6161,5.7719,5.6161,5.7719,740,0
+WVVI.US,D,20080225,000000,5.7037,5.7524,5.6453,5.7524,1130,0
+WVVI.US,D,20080226,000000,5.6551,5.8205,5.5091,5.8205,10736,0
+WVVI.US,D,20080228,000000,5.5188,6.2001,5.5188,6.0736,27854,0
+WVVI.US,D,20080229,000000,6.132,6.2683,6.0833,6.2683,16490,0
+WVVI.US,D,20080303,000000,6.2293,6.3656,6.2293,6.3267,16279,0
+WVVI.US,D,20080304,000000,6.3267,6.3267,6.0931,6.2683,5813,0
+WVVI.US,D,20080305,000000,6.3267,6.4143,6.2293,6.2293,2779,0
+WVVI.US,D,20080306,000000,6.2001,6.278,6.0639,6.1028,4565,0
+WVVI.US,D,20080307,000000,6.132,6.3753,6.132,6.3656,4700,0
+WVVI.US,D,20080310,000000,6.424,6.424,6.1807,6.1807,26871,0
+WVVI.US,D,20080311,000000,6.0444,6.1904,5.9081,6.1515,14799,0
+WVVI.US,D,20080312,000000,6.2683,6.424,6.2585,6.4143,7068,0
+WVVI.US,D,20080313,000000,6.278,6.6576,6.278,6.6479,11974,0
+WVVI.US,D,20080314,000000,6.6479,6.6479,6.4921,6.6187,3801,0
+WVVI.US,D,20080317,000000,6.6089,6.6479,6.3656,6.5603,6303,0
+WVVI.US,D,20080318,000000,6.6479,6.6479,6.424,6.4629,3801,0
+WVVI.US,D,20080319,000000,6.3559,6.4629,6.3559,6.4629,4644,0
+WVVI.US,D,20080320,000000,6.4629,6.4629,6.3559,6.4629,8733,0
+WVVI.US,D,20080324,000000,6.5603,6.6965,6.5603,6.6479,7683,0
+WVVI.US,D,20080325,000000,6.6965,6.8036,6.6381,6.8036,11285,0
+WVVI.US,D,20080326,000000,6.7939,7.3,6.7939,6.9691,19026,0
+WVVI.US,D,20080327,000000,7.0859,7.0859,6.862,6.9983,12597,0
+WVVI.US,D,20080328,000000,7.1053,7.1053,6.9593,6.9593,8633,0
+WVVI.US,D,20080331,000000,7.0956,7.0956,6.8717,7.0567,8742,0
+WVVI.US,D,20080401,000000,7.2805,7.3,6.9691,7.2903,16039,0
+WVVI.US,D,20080402,000000,7.3,7.3,7.2319,7.2513,17013,0
+WVVI.US,D,20080403,000000,7.3,7.3,7.008,7.1053,8150,0
+WVVI.US,D,20080404,000000,7.1929,7.2124,7.1929,7.2124,6450,0
+WVVI.US,D,20080407,000000,7.2513,7.2513,6.8717,7.2221,4723,0
+WVVI.US,D,20080408,000000,7.2221,7.2221,7.008,7.154,1799,0
+WVVI.US,D,20080409,000000,7.2416,7.2416,6.8815,7.0275,7654,0
+WVVI.US,D,20080410,000000,7.1053,7.1053,7.0567,7.0567,1130,0
+WVVI.US,D,20080411,000000,6.9788,7.0859,6.5797,7.0859,8408,0
+WVVI.US,D,20080414,000000,7.2027,7.2027,6.8328,7.0372,5815,0
+WVVI.US,D,20080415,000000,6.9593,7.2124,6.716,6.8036,12147,0
+WVVI.US,D,20080416,000000,6.9593,6.9593,6.7063,6.716,10608,0
+WVVI.US,D,20080417,000000,6.8133,6.8133,6.57,6.716,8805,0
+WVVI.US,D,20080418,000000,6.7257,6.8036,6.5992,6.7939,7808,0
+WVVI.US,D,20080421,000000,6.7647,6.8133,6.6868,6.8036,4758,0
+WVVI.US,D,20080422,000000,6.7841,6.9107,6.7841,6.8717,4479,0
+WVVI.US,D,20080423,000000,6.8328,6.9107,6.7257,6.862,4901,0
+WVVI.US,D,20080424,000000,6.716,6.716,6.6187,6.6965,4731,0
+WVVI.US,D,20080425,000000,6.6187,6.6187,6.3461,6.5603,14653,0
+WVVI.US,D,20080428,000000,6.6576,6.9788,6.5895,6.8815,8647,0
+WVVI.US,D,20080429,000000,6.9107,6.9107,6.8133,6.862,1686,0
+WVVI.US,D,20080430,000000,6.9885,7.0372,6.8717,7.0372,2466,0
+WVVI.US,D,20080501,000000,7.0469,7.0859,7.008,7.0761,1541,0
+WVVI.US,D,20080502,000000,7.0761,7.3,7.0761,7.1443,17008,0
+WVVI.US,D,20080505,000000,7.2319,7.3,6.8231,7.1151,20008,0
+WVVI.US,D,20080506,000000,7.1735,7.2805,7.1735,7.2027,4187,0
+WVVI.US,D,20080507,000000,7.0567,7.2027,7.0177,7.154,5095,0
+WVVI.US,D,20080508,000000,7.2805,7.2903,7.154,7.2221,6712,0
+WVVI.US,D,20080509,000000,6.9983,7.2513,6.9593,7.2027,3659,0
+WVVI.US,D,20080512,000000,7.1345,7.2903,6.8523,7.154,9133,0
+WVVI.US,D,20080513,000000,6.9496,7.2027,6.9496,6.9496,976,0
+WVVI.US,D,20080514,000000,7.0469,7.0469,6.862,7.0469,1233,0
+WVVI.US,D,20080515,000000,7.008,7.2319,7.008,7.1443,1614,0
+WVVI.US,D,20080516,000000,7.1929,7.3,6.9496,7.2027,8871,0
+WVVI.US,D,20080519,000000,7.2027,7.2027,6.8231,7.2027,4789,0
+WVVI.US,D,20080520,000000,7.2027,7.2027,7.0567,7.2027,5265,0
+WVVI.US,D,20080521,000000,7.2903,7.2903,7.0761,7.2513,2292,0
+WVVI.US,D,20080522,000000,7.1443,7.2611,7.1443,7.2513,2466,0
+WVVI.US,D,20080523,000000,7.2805,7.2805,7.154,7.1637,308,0
+WVVI.US,D,20080527,000000,7.1053,7.1053,6.9399,7.008,10324,0
+WVVI.US,D,20080528,000000,6.8523,6.8912,6.8133,6.8912,11416,0
+WVVI.US,D,20080529,000000,6.7647,6.7647,6.4337,6.7452,11026,0
+WVVI.US,D,20080530,000000,6.4045,6.4143,6.3072,6.3656,26717,0
+WVVI.US,D,20080602,000000,6.3267,6.3267,5.6453,5.6453,50628,0
+WVVI.US,D,20080603,000000,5.3631,5.6064,5.3339,5.3923,34475,0
+WVVI.US,D,20080604,000000,5.5091,5.5675,5.1781,5.3339,57147,0
+WVVI.US,D,20080605,000000,5.3339,5.4701,5.0905,5.256,51438,0
+WVVI.US,D,20080606,000000,5.3533,5.4312,5.1587,5.1587,9327,0
+WVVI.US,D,20080609,000000,5.2949,5.3436,5.1587,5.1587,15373,0
+WVVI.US,D,20080610,000000,5.3631,5.3825,5.2171,5.2755,18647,0
+WVVI.US,D,20080611,000000,5.3144,5.3144,5.2755,5.2949,4315,0
+WVVI.US,D,20080612,000000,5.2852,5.2852,5.1781,5.1781,2363,0
+WVVI.US,D,20080613,000000,5.1197,5.2365,5.1197,5.1781,8060,0
+WVVI.US,D,20080616,000000,5.2268,5.402,5.2268,5.402,4557,0
+WVVI.US,D,20080617,000000,5.3533,5.3533,5.256,5.3144,1747,0
+WVVI.US,D,20080618,000000,5.2463,5.2852,4.8277,5.0127,18047,0
+WVVI.US,D,20080619,000000,5.0808,5.2073,5.0127,5.0224,1715,0
+WVVI.US,D,20080620,000000,5.0613,5.1295,4.8861,4.8861,7326,0
+WVVI.US,D,20080623,000000,4.8667,4.9932,4.8667,4.964,7367,0
+WVVI.US,D,20080624,000000,4.8959,5.0029,4.8959,5.0029,2568,0
+WVVI.US,D,20080625,000000,4.9543,4.964,4.8861,4.8861,2568,0
+WVVI.US,D,20080626,000000,4.8959,4.9056,4.8861,4.8861,7298,0
+WVVI.US,D,20080627,000000,5.0127,5.0127,5.0029,5.0127,6801,0
+WVVI.US,D,20080630,000000,5.0127,5.0127,5.0127,5.0127,308,0
+WVVI.US,D,20080701,000000,4.964,4.964,4.964,4.964,103,0
+WVVI.US,D,20080702,000000,5.0127,5.0127,4.9153,4.9543,5240,0
+WVVI.US,D,20080703,000000,4.8861,5.0029,4.8861,5.0029,822,0
+WVVI.US,D,20080707,000000,5.0127,5.0127,4.3313,4.3508,16801,0
+WVVI.US,D,20080708,000000,4.4871,4.8375,4.4871,4.8375,8769,0
+WVVI.US,D,20080709,000000,4.818,4.964,4.818,4.9153,2979,0
+WVVI.US,D,20080710,000000,5.0029,5.0029,4.8667,4.9153,2118,0
+WVVI.US,D,20080711,000000,4.9932,4.9932,4.8667,4.9153,4464,0
+WVVI.US,D,20080714,000000,4.8667,4.9932,4.8667,4.8861,4978,0
+WVVI.US,D,20080715,000000,4.8667,4.8667,4.818,4.8667,3884,0
+WVVI.US,D,20080716,000000,4.8667,4.9543,4.818,4.9153,1341,0
+WVVI.US,D,20080717,000000,4.8375,4.9348,4.526,4.9348,9520,0
+WVVI.US,D,20080718,000000,4.9348,4.9348,4.8569,4.8667,925,0
+WVVI.US,D,20080721,000000,4.8667,4.8667,4.8667,4.8667,411,0
+WVVI.US,D,20080722,000000,4.7791,4.8764,4.7791,4.8764,997,0
+WVVI.US,D,20080723,000000,4.9348,4.9348,4.9348,4.9348,205,0
+WVVI.US,D,20080724,000000,4.9153,4.9153,4.9153,4.9153,822,0
+WVVI.US,D,20080725,000000,4.9932,4.9932,4.8861,4.9835,2710,0
+WVVI.US,D,20080728,000000,4.8861,4.8861,4.8861,4.8861,103,0
+WVVI.US,D,20080729,000000,4.9348,4.9348,4.8861,4.8861,2260,0
+WVVI.US,D,20080730,000000,4.8959,4.8959,4.8861,4.8861,1027,0
+WVVI.US,D,20080731,000000,4.8861,4.9153,4.8861,4.9153,514,0
+WVVI.US,D,20080801,000000,4.8861,4.9348,4.8667,4.9348,1775,0
+WVVI.US,D,20080804,000000,4.8667,4.8667,4.8667,4.8667,1336,0
+WVVI.US,D,20080805,000000,4.9835,4.9835,4.9153,4.9153,719,0
+WVVI.US,D,20080806,000000,4.8861,4.8861,4.8861,4.8861,56918,0
+WVVI.US,D,20080807,000000,4.8861,4.8861,4.8667,4.8861,1182,0
+WVVI.US,D,20080808,000000,4.8667,4.964,4.8667,4.8861,3082,0
+WVVI.US,D,20080811,000000,4.8764,4.8764,4.8764,4.8764,976,0
+WVVI.US,D,20080812,000000,4.9543,4.9543,4.8667,4.9543,3432,0
+WVVI.US,D,20080813,000000,4.964,4.964,4.8667,4.8667,103,0
+WVVI.US,D,20080814,000000,4.8764,5.3923,4.6623,4.7304,34439,0
+WVVI.US,D,20080815,000000,4.8375,4.8667,4.6233,4.6233,2312,0
+WVVI.US,D,20080818,000000,4.7499,4.7499,4.6233,4.6233,1130,0
+WVVI.US,D,20080819,000000,4.7499,4.7499,4.6331,4.6331,616,0
+WVVI.US,D,20080820,000000,4.6039,4.7499,4.6039,4.672,2382,0
+WVVI.US,D,20080821,000000,4.7888,4.7888,4.7207,4.7207,1541,0
+WVVI.US,D,20080822,000000,4.6525,4.6525,4.6525,4.6525,332,0
+WVVI.US,D,20080825,000000,4.7207,4.818,4.7207,4.7304,8096,0
+WVVI.US,D,20080826,000000,4.8083,4.818,4.7304,4.818,5605,0
+WVVI.US,D,20080827,000000,4.7791,4.7791,4.7791,4.7791,103,0
+WVVI.US,D,20080828,000000,4.672,4.7596,4.4579,4.7596,5341,0
+WVVI.US,D,20080829,000000,4.7207,4.7207,4.7207,4.7207,411,0
+WVVI.US,D,20080902,000000,4.7207,4.7693,4.7207,4.7693,959,0
+WVVI.US,D,20080903,000000,4.8083,4.8083,4.8083,4.8083,308,0
+WVVI.US,D,20080904,000000,4.8472,4.8667,4.7693,4.7791,1438,0
+WVVI.US,D,20080905,000000,4.7012,4.7985,4.7012,4.7985,616,0
+WVVI.US,D,20080908,000000,4.7596,4.7596,4.7596,4.7596,103,0
+WVVI.US,D,20080909,000000,4.672,4.8083,4.5747,4.7596,7343,0
+WVVI.US,D,20080910,000000,4.6525,4.6525,4.5455,4.5455,2549,0
+WVVI.US,D,20080911,000000,4.4773,4.8375,4.4773,4.672,8338,0
+WVVI.US,D,20080912,000000,4.7596,4.7596,4.6233,4.6233,1027,0
+WVVI.US,D,20080915,000000,4.4773,4.8375,3.8933,4.5455,26082,0
+WVVI.US,D,20080916,000000,4.1853,4.4773,4.1269,4.4773,3404,0
+WVVI.US,D,20080917,000000,4.1561,4.5455,4.1561,4.5357,5599,0
+WVVI.US,D,20080918,000000,4.3703,4.5455,4.2729,4.5455,3372,0
+WVVI.US,D,20080919,000000,4.5649,4.6623,4.5649,4.6623,409,0
+WVVI.US,D,20080922,000000,4.5455,4.5455,4.4871,4.4871,1216,0
+WVVI.US,D,20080923,000000,4.4676,4.6331,4.4676,4.6331,7096,0
+WVVI.US,D,20080924,000000,4.6623,4.6623,4.6525,4.6525,205,0
+WVVI.US,D,20080925,000000,4.5357,4.818,4.2145,4.818,10572,0
+WVVI.US,D,20080926,000000,4.4773,4.6525,4.4773,4.5552,1644,0
+WVVI.US,D,20080929,000000,4.8667,4.8667,4.1853,4.7985,1747,0
+WVVI.US,D,20080930,000000,4.5649,4.6233,4.2048,4.6233,891,0
+WVVI.US,D,20081001,000000,4.6331,4.6331,4.2827,4.6136,2517,0
+WVVI.US,D,20081002,000000,4.6331,4.8667,4.2632,4.7791,7724,0
+WVVI.US,D,20081003,000000,4.7888,4.8569,4.6817,4.8569,1190,0
+WVVI.US,D,20081006,000000,4.8667,5.2073,4.0685,4.7012,13037,0
+WVVI.US,D,20081007,000000,5.0516,5.0516,4.088,4.1269,5959,0
+WVVI.US,D,20081008,000000,4.8472,4.8667,3.796,4.1853,39573,0
+WVVI.US,D,20081009,000000,4.7207,4.7985,3.796,4.7985,3560,0
+WVVI.US,D,20081010,000000,4.818,4.818,4.2243,4.818,21034,0
+WVVI.US,D,20081013,000000,4.7888,5.0321,4.4773,4.6136,3873,0
+WVVI.US,D,20081014,000000,4.526,4.8277,4.2243,4.5941,5548,0
+WVVI.US,D,20081015,000000,4.4579,4.5747,4.38,4.5747,3803,0
+WVVI.US,D,20081016,000000,4.3605,4.7304,3.8544,4.4189,5050,0
+WVVI.US,D,20081017,000000,4.4773,4.4773,4.4481,4.4481,324,0
+WVVI.US,D,20081020,000000,4.4773,4.4773,3.7765,4.38,3380,0
+WVVI.US,D,20081021,000000,4.2729,4.3021,4.2632,4.2827,2627,0
+WVVI.US,D,20081022,000000,4.1367,4.1464,3.8933,4.1367,2671,0
+WVVI.US,D,20081023,000000,4.1269,4.1367,3.8155,4.1367,8019,0
+WVVI.US,D,20081024,000000,3.9907,4.4773,3.8933,4.4773,24555,0
+WVVI.US,D,20081027,000000,4.1269,4.8277,4.1269,4.8277,976,0
+WVVI.US,D,20081028,000000,4.818,4.818,3.6111,3.8933,13453,0
+WVVI.US,D,20081029,000000,4.0393,4.2535,3.8252,4.2145,5342,0
+WVVI.US,D,20081030,000000,4.1269,4.2145,3.7571,3.7571,4701,0
+WVVI.US,D,20081031,000000,3.9225,4.0101,3.5527,3.9031,5112,0
+WVVI.US,D,20081103,000000,4.0199,4.0199,4.0199,4.0199,256,0
+WVVI.US,D,20081104,000000,3.9225,3.9517,3.4261,3.9128,7189,0
+WVVI.US,D,20081105,000000,3.9517,3.9517,3.9323,3.9323,5753,0
+WVVI.US,D,20081106,000000,3.9323,3.9323,3.4067,3.9128,1703,0
+WVVI.US,D,20081107,000000,3.8933,4.0004,3.5332,3.9128,1849,0
+WVVI.US,D,20081110,000000,3.6889,3.9128,3.6208,3.9128,688,0
+WVVI.US,D,20081111,000000,3.6208,3.9225,3.3093,3.9225,3256,0
+WVVI.US,D,20081112,000000,3.5235,3.8641,3.3483,3.8641,14462,0
+WVVI.US,D,20081113,000000,3.65,3.8544,3.1439,3.796,8038,0
+WVVI.US,D,20081114,000000,3.8836,3.8836,3.6987,3.6987,1336,0
+WVVI.US,D,20081117,000000,3.4261,3.4748,3.4067,3.4067,2522,0
+WVVI.US,D,20081118,000000,3.4845,3.4943,2.774,3.4359,1947,0
+WVVI.US,D,20081119,000000,3.504,3.504,2.8129,3.212,82416,0
+WVVI.US,D,20081120,000000,3.0076,3.4067,1.8299,1.8299,32093,0
+WVVI.US,D,20081121,000000,1.8493,3.1244,1.8493,3.1244,29316,0
+WVVI.US,D,20081124,000000,3.1633,3.4067,2.5891,2.6864,11318,0
+WVVI.US,D,20081125,000000,2.8713,2.9297,2.8713,2.9297,674,0
+WVVI.US,D,20081126,000000,2.7253,3.1536,2.7253,3.1049,2055,0
+WVVI.US,D,20081201,000000,3.1633,3.1633,2.9589,2.9589,1130,0
+WVVI.US,D,20081202,000000,3.1147,3.1147,3.0076,3.1147,1264,0
+WVVI.US,D,20081203,000000,3.2704,3.3093,2.6767,2.6767,5166,0
+WVVI.US,D,20081204,000000,2.8616,3.0173,2.7643,2.7643,1523,0
+WVVI.US,D,20081205,000000,2.5891,3.1147,2.5891,3.1147,1512,0
+WVVI.US,D,20081208,000000,2.7448,2.9979,2.5307,2.774,1929,0
+WVVI.US,D,20081209,000000,2.9589,3.1147,2.9395,3.0076,1696,0
+WVVI.US,D,20081210,000000,3.1244,3.1341,2.8713,2.8713,1590,0
+WVVI.US,D,20081211,000000,2.6669,2.6767,2.5209,2.5209,3447,0
+WVVI.US,D,20081212,000000,2.7351,3.1925,2.7351,3.1633,1801,0
+WVVI.US,D,20081215,000000,3.504,3.5819,2.92,2.92,1281,0
+WVVI.US,D,20081216,000000,2.7253,2.9297,2.7253,2.9297,308,0
+WVVI.US,D,20081217,000000,2.8713,2.8713,2.8713,2.8713,496,0
+WVVI.US,D,20081218,000000,3.0563,3.0563,2.8519,2.8519,1027,0
+WVVI.US,D,20081219,000000,2.4917,2.6767,2.4917,2.6183,2187,0
+WVVI.US,D,20081222,000000,2.6767,2.6767,2.5793,2.6377,1284,0
+WVVI.US,D,20081223,000000,2.4333,3.0076,2.4333,2.92,5178,0
+WVVI.US,D,20081226,000000,3.1536,3.1536,2.8324,2.8324,308,0
+WVVI.US,D,20081229,000000,2.4625,2.7253,2.4333,2.4333,2568,0
+WVVI.US,D,20081230,000000,2.8519,2.8519,2.2873,2.2873,2974,0
+WVVI.US,D,20081231,000000,2.4333,3.066,2.2873,2.9005,4757,0
+WVVI.US,D,20090102,000000,2.9687,2.9687,2.9687,2.9687,301,0
+WVVI.US,D,20090105,000000,3.3872,3.3872,2.774,2.774,2389,0
+WVVI.US,D,20090106,000000,2.774,3.4067,2.774,3.4067,1027,0
+WVVI.US,D,20090107,000000,2.4528,3.504,2.4528,3.1439,2281,0
+WVVI.US,D,20090108,000000,2.7643,3.2899,2.4917,2.7253,5289,0
+WVVI.US,D,20090109,000000,3.3969,3.3969,2.628,2.628,7058,0
+WVVI.US,D,20090112,000000,2.5793,2.5793,2.5015,2.5015,3162,0
+WVVI.US,D,20090113,000000,2.5404,2.8324,2.5015,2.5015,3474,0
+WVVI.US,D,20090114,000000,2.8616,2.8616,2.5696,2.8129,3781,0
+WVVI.US,D,20090115,000000,2.5015,2.7935,2.5015,2.7935,3085,0
+WVVI.US,D,20090116,000000,2.6767,2.6767,2.4917,2.4917,1438,0
+WVVI.US,D,20090120,000000,2.7837,2.7837,2.774,2.774,308,0
+WVVI.US,D,20090121,000000,2.3457,2.3457,2.336,2.336,2579,0
+WVVI.US,D,20090122,000000,2.4236,2.5891,2.3749,2.5793,1932,0
+WVVI.US,D,20090123,000000,2.4431,2.4431,2.4431,2.4431,1027,0
+WVVI.US,D,20090126,000000,2.5599,2.6085,2.5599,2.6085,1921,0
+WVVI.US,D,20090127,000000,2.4431,2.5015,2.4431,2.5015,1336,0
+WVVI.US,D,20090128,000000,2.5599,2.5599,2.4431,2.5015,2774,0
+WVVI.US,D,20090129,000000,2.336,2.7643,2.336,2.7643,822,0
+WVVI.US,D,20090130,000000,2.6961,2.6961,2.3263,2.336,7808,0
+WVVI.US,D,20090202,000000,2.3457,2.3457,2.19,2.2873,6241,0
+WVVI.US,D,20090204,000000,2.336,2.336,2.336,2.336,1027,0
+WVVI.US,D,20090205,000000,2.19,2.4236,2.19,2.4236,8461,0
+WVVI.US,D,20090206,000000,2.4236,2.4333,2.2679,2.4236,2620,0
+WVVI.US,D,20090209,000000,2.2679,2.2679,2.1413,2.2095,3442,0
+WVVI.US,D,20090210,000000,2.1413,2.4625,2.1413,2.1705,5398,0
+WVVI.US,D,20090211,000000,2.19,2.4431,2.1413,2.1413,8527,0
+WVVI.US,D,20090212,000000,2.1413,2.3847,2.1413,2.1413,1271,0
+WVVI.US,D,20090213,000000,2.1413,2.4431,2.1413,2.1803,8797,0
+WVVI.US,D,20090217,000000,2.4333,2.4333,2.4333,2.4333,842,0
+WVVI.US,D,20090218,000000,2.1316,2.4236,2.044,2.4236,12709,0
+WVVI.US,D,20090219,000000,2.19,2.3749,2.19,2.19,9085,0
+WVVI.US,D,20090220,000000,2.3749,2.3749,2.1511,2.1511,1760,0
+WVVI.US,D,20090223,000000,2.3749,2.3749,2.1511,2.1511,616,0
+WVVI.US,D,20090224,000000,2.2289,2.2289,2.2289,2.2289,103,0
+WVVI.US,D,20090226,000000,2.1121,2.1511,2.1121,2.1316,1854,0
+WVVI.US,D,20090227,000000,2.2484,2.2484,2.2387,2.2387,514,0
+WVVI.US,D,20090302,000000,2.1413,2.1803,2.1413,2.1413,514,0
+WVVI.US,D,20090303,000000,2.1413,2.3847,2.1316,2.1705,2821,0
+WVVI.US,D,20090304,000000,2.3555,2.3555,2.2289,2.3457,2055,0
+WVVI.US,D,20090305,000000,2.3457,2.3457,2.3457,2.3457,1027,0
+WVVI.US,D,20090306,000000,2.1608,2.1608,2.0829,2.1316,2096,0
+WVVI.US,D,20090309,000000,2.0927,2.3263,2.0927,2.1316,2466,0
+WVVI.US,D,20090310,000000,2.3068,2.3068,2.3068,2.3068,205,0
+WVVI.US,D,20090311,000000,2.1997,2.1997,2.19,2.19,416,0
+WVVI.US,D,20090312,000000,2.1316,2.1316,2.1316,2.1316,2055,0
+WVVI.US,D,20090313,000000,2.2971,2.2971,2.2971,2.2971,270,0
+WVVI.US,D,20090316,000000,2.2873,2.2873,2.2776,2.2873,900,0
+WVVI.US,D,20090317,000000,2.2873,2.2873,2.0635,2.0635,2610,0
+WVVI.US,D,20090318,000000,2.0635,2.4625,2.0537,2.4625,9602,0
+WVVI.US,D,20090319,000000,2.2873,2.3068,2.2873,2.2873,1120,0
+WVVI.US,D,20090320,000000,2.2387,2.4723,2.2387,2.4723,1130,0
+WVVI.US,D,20090323,000000,2.482,2.482,1.9759,2.2581,6296,0
+WVVI.US,D,20090324,000000,2.1316,2.1316,2.1316,2.1316,514,0
+WVVI.US,D,20090325,000000,2.2679,2.482,2.2679,2.482,822,0
+WVVI.US,D,20090326,000000,2.4139,2.4139,2.4139,2.4139,401,0
+WVVI.US,D,20090327,000000,2.19,2.4723,2.19,2.4723,719,0
+WVVI.US,D,20090330,000000,2.2484,2.2484,2.19,2.2192,1719,0
+WVVI.US,D,20090331,000000,2.3944,2.3944,2.336,2.336,739,0
+WVVI.US,D,20090401,000000,2.2192,2.2484,2.2192,2.2484,925,0
+WVVI.US,D,20090402,000000,2.2387,2.3944,2.2387,2.3944,1769,0
+WVVI.US,D,20090403,000000,2.2679,2.4528,2.2679,2.4528,1486,0
+WVVI.US,D,20090408,000000,2.4333,2.4528,2.4333,2.4528,5054,0
+WVVI.US,D,20090409,000000,2.4528,2.4528,2.4528,2.4528,220,0
+WVVI.US,D,20090413,000000,2.482,2.8032,2.4333,2.6767,7303,0
+WVVI.US,D,20090414,000000,3.3093,3.3093,2.8227,3.1633,11661,0
+WVVI.US,D,20090415,000000,2.92,3.1633,2.92,3.1536,3011,0
+WVVI.US,D,20090416,000000,2.92,3.1147,2.92,3.1147,2621,0
+WVVI.US,D,20090417,000000,2.4333,3.2704,2.4333,3.0173,2260,0
+WVVI.US,D,20090420,000000,3.2899,3.2899,2.9395,2.9589,1233,0
+WVVI.US,D,20090422,000000,3.0271,3.2899,3.0173,3.0173,1135,0
+WVVI.US,D,20090424,000000,3.1147,3.2217,2.92,3.212,2345,0
+WVVI.US,D,20090428,000000,3.2801,3.2801,3.1633,3.1633,308,0
+WVVI.US,D,20090429,000000,3.1341,3.1341,3.1341,3.1341,165,0
+WVVI.US,D,20090430,000000,2.92,2.9395,2.92,2.9395,514,0
+WVVI.US,D,20090501,000000,3.212,3.212,3.212,3.212,103,0
+WVVI.US,D,20090504,000000,2.92,2.92,2.92,2.92,103,0
+WVVI.US,D,20090505,000000,2.92,3.2315,2.92,3.2315,2639,0
+WVVI.US,D,20090506,000000,3.212,3.2315,3.066,3.066,740,0
+WVVI.US,D,20090507,000000,3.2607,3.2607,3.066,3.066,1587,0
+WVVI.US,D,20090508,000000,3.212,3.212,3.212,3.212,103,0
+WVVI.US,D,20090511,000000,3.0173,3.066,3.0173,3.066,938,0
+WVVI.US,D,20090512,000000,3.0173,3.0173,3.0173,3.0173,509,0
+WVVI.US,D,20090514,000000,3.2509,3.2509,3.2509,3.2509,103,0
+WVVI.US,D,20090515,000000,3.2607,3.3483,3.212,3.212,12004,0
+WVVI.US,D,20090518,000000,3.212,3.4943,3.212,3.4943,7013,0
+WVVI.US,D,20090519,000000,3.504,3.5527,3.4943,3.5527,1327,0
+WVVI.US,D,20090520,000000,3.5527,3.8252,3.5527,3.796,5160,0
+WVVI.US,D,20090521,000000,3.9809,3.9809,3.8933,3.8933,1163,0
+WVVI.US,D,20090522,000000,3.8933,4.0101,3.8933,4.0101,1747,0
+WVVI.US,D,20090526,000000,4.088,4.088,4.0491,4.0491,514,0
+WVVI.US,D,20090527,000000,3.7668,3.7668,3.7668,3.7668,103,0
+WVVI.US,D,20090528,000000,3.0173,3.504,3.0173,3.504,978,0
+WVVI.US,D,20090529,000000,3.5527,3.5527,3.4748,3.4748,1297,0
+WVVI.US,D,20090601,000000,3.5527,3.5527,3.4359,3.4359,205,0
+WVVI.US,D,20090602,000000,3.4261,3.4261,3.4261,3.4261,205,0
+WVVI.US,D,20090603,000000,3.4261,3.4261,3.1633,3.1633,2671,0
+WVVI.US,D,20090604,000000,3.5235,3.8933,3.5235,3.6889,2260,0
+WVVI.US,D,20090605,000000,3.4164,3.4164,3.4164,3.4164,103,0
+WVVI.US,D,20090608,000000,3.3093,3.358,3.3093,3.358,760,0
+WVVI.US,D,20090610,000000,3.4553,3.8349,3.4553,3.4748,495,0
+WVVI.US,D,20090611,000000,3.8349,3.8349,3.5332,3.6208,1336,0
+WVVI.US,D,20090616,000000,3.4261,3.6013,3.4261,3.6013,1117,0
+WVVI.US,D,20090617,000000,3.4553,3.4553,3.4553,3.4553,308,0
+WVVI.US,D,20090619,000000,3.504,3.504,3.504,3.504,205,0
+WVVI.US,D,20090623,000000,3.5721,3.6013,3.5721,3.6013,205,0
+WVVI.US,D,20090624,000000,3.4456,3.4456,3.4456,3.4456,1352,0
+WVVI.US,D,20090625,000000,3.4067,3.6013,3.212,3.504,655,0
+WVVI.US,D,20090626,000000,3.4067,3.4067,3.3969,3.3969,308,0
+WVVI.US,D,20090629,000000,2.8713,3.5916,2.8713,3.5527,3159,0
+WVVI.US,D,20090702,000000,3.1244,3.1244,3.1244,3.1244,103,0
+WVVI.US,D,20090706,000000,3.066,3.2023,3.066,3.2023,257,0
+WVVI.US,D,20090707,000000,3.212,3.212,2.9297,2.9297,2665,0
+WVVI.US,D,20090708,000000,3.0368,3.0368,3.0368,3.0368,257,0
+WVVI.US,D,20090709,000000,3.0173,3.1633,2.5891,3.0173,3801,0
+WVVI.US,D,20090710,000000,3.3483,3.4067,2.7545,3.4067,1002,0
+WVVI.US,D,20090713,000000,2.7253,3.4067,2.7253,3.2704,1233,0
+WVVI.US,D,20090715,000000,3.4067,3.4067,3.4067,3.4067,205,0
+WVVI.US,D,20090716,000000,3.5916,3.5916,3.5916,3.5916,205,0
+WVVI.US,D,20090717,000000,3.504,3.504,2.92,2.92,2554,0
+WVVI.US,D,20090720,000000,3.0173,3.65,3.0173,3.65,462,0
+WVVI.US,D,20090721,000000,3.0757,3.4943,2.9297,3.066,2158,0
+WVVI.US,D,20090722,000000,3.4067,3.504,2.9881,3.0173,6873,0
+WVVI.US,D,20090723,000000,3.1633,3.4067,3.066,3.066,1780,0
+WVVI.US,D,20090724,000000,3.066,3.6208,3.066,3.212,719,0
+WVVI.US,D,20090727,000000,3.212,3.212,3.212,3.212,0,0
+WVVI.US,D,20090728,000000,3.3093,3.4067,3.2704,3.2704,1130,0
+WVVI.US,D,20090729,000000,3.358,3.358,3.212,3.3093,2574,0
+WVVI.US,D,20090730,000000,3.3093,3.3093,3.3093,3.3093,0,0
+WVVI.US,D,20090731,000000,3.3093,3.3969,3.3093,3.3093,1027,0
+WVVI.US,D,20090803,000000,3.3483,3.4067,3.3093,3.4067,1271,0
+WVVI.US,D,20090804,000000,3.3093,3.6403,3.3093,3.6013,4204,0
+WVVI.US,D,20090805,000000,3.4067,3.4067,3.3093,3.3093,3842,0
+WVVI.US,D,20090806,000000,3.3093,3.3093,3.3093,3.3093,0,0
+WVVI.US,D,20090807,000000,3.3191,3.4067,3.0757,3.0757,3666,0
+WVVI.US,D,20090810,000000,3.6208,3.6208,3.212,3.6111,1793,0
+WVVI.US,D,20090811,000000,3.4067,3.4164,3.4067,3.4067,925,0
+WVVI.US,D,20090812,000000,3.4943,3.4943,3.4067,3.4943,1675,0
+WVVI.US,D,20090813,000000,3.4067,3.4067,3.3969,3.4067,2734,0
+WVVI.US,D,20090814,000000,3.4943,3.504,3.4943,3.504,5710,0
+WVVI.US,D,20090817,000000,3.5527,3.5916,3.3872,3.4261,2674,0
+WVVI.US,D,20090818,000000,3.4067,3.6013,3.4067,3.6013,1027,0
+WVVI.US,D,20090820,000000,3.6792,3.8739,3.6013,3.8544,8709,0
+WVVI.US,D,20090821,000000,3.8836,3.8836,3.65,3.65,796,0
+WVVI.US,D,20090824,000000,3.6597,3.8836,3.1633,3.8836,7268,0
+WVVI.US,D,20090825,000000,3.7279,3.8057,3.4651,3.796,2361,0
+WVVI.US,D,20090826,000000,3.8447,3.8933,3.8057,3.8933,616,0
+WVVI.US,D,20090827,000000,3.8933,3.8933,3.8739,3.8739,231,0
+WVVI.US,D,20090828,000000,3.6889,3.6889,3.6889,3.6889,226,0
+WVVI.US,D,20090831,000000,3.8933,3.8933,3.6889,3.6987,575,0
+WVVI.US,D,20090901,000000,3.5916,3.8349,3.4164,3.8349,1027,0
+WVVI.US,D,20090903,000000,3.6987,3.6987,3.4261,3.5916,925,0
+WVVI.US,D,20090904,000000,3.4164,3.6695,3.4067,3.6695,2260,0
+WVVI.US,D,20090909,000000,3.6305,3.6305,3.5527,3.6111,873,0
+WVVI.US,D,20090910,000000,3.6208,3.6305,3.4067,3.4067,2764,0
+WVVI.US,D,20090914,000000,3.4553,3.5429,3.4553,3.5429,6608,0
+WVVI.US,D,20090915,000000,3.4553,3.6403,3.4067,3.5916,2249,0
+WVVI.US,D,20090917,000000,3.6013,3.8836,3.6013,3.8836,316,0
+WVVI.US,D,20090918,000000,3.8447,3.8447,3.65,3.7863,3616,0
+WVVI.US,D,20090921,000000,3.796,3.8933,3.796,3.8933,3204,0
+WVVI.US,D,20090922,000000,3.8544,3.8544,3.8544,3.8544,308,0
+WVVI.US,D,20090923,000000,3.8933,3.9809,3.8447,3.8933,3264,0
+WVVI.US,D,20090924,000000,3.8933,3.8933,3.8933,3.8933,1438,0
+WVVI.US,D,20090925,000000,3.9031,3.9031,3.8933,3.8933,1110,0
+WVVI.US,D,20090928,000000,3.8933,3.8933,3.8933,3.8933,103,0
+WVVI.US,D,20090929,000000,3.9031,4.0783,3.6987,4.0783,1551,0
+WVVI.US,D,20090930,000000,3.8739,4.0393,3.8739,4.0393,608,0
+WVVI.US,D,20091001,000000,3.9031,4.0393,3.6987,4.0296,625,0
+WVVI.US,D,20091002,000000,3.7473,3.7571,3.7473,3.7571,616,0
+WVVI.US,D,20091005,000000,3.9128,3.942,3.7863,3.942,1541,0
+WVVI.US,D,20091006,000000,4.1075,4.1075,3.8447,3.8544,1336,0
+WVVI.US,D,20091007,000000,3.8447,3.8447,3.7571,3.7765,1747,0
+WVVI.US,D,20091008,000000,3.7571,3.8641,3.7473,3.8641,6942,0
+WVVI.US,D,20091009,000000,3.8641,3.8641,3.8447,3.8447,514,0
+WVVI.US,D,20091012,000000,3.942,3.9517,3.942,3.942,1656,0
+WVVI.US,D,20091014,000000,3.7084,3.7376,3.7084,3.7376,257,0
+WVVI.US,D,20091015,000000,3.8349,3.8349,3.7181,3.7473,8612,0
+WVVI.US,D,20091016,000000,3.7473,3.7473,3.65,3.65,2654,0
+WVVI.US,D,20091019,000000,3.7376,3.7473,3.5332,3.5332,2045,0
+WVVI.US,D,20091020,000000,3.5235,3.7376,3.5235,3.7376,1048,0
+WVVI.US,D,20091021,000000,3.6013,3.6013,3.6013,3.6013,1110,0
+WVVI.US,D,20091022,000000,3.6013,3.6013,3.6013,3.6013,601,0
+WVVI.US,D,20091023,000000,3.65,3.65,3.65,3.65,411,0
+WVVI.US,D,20091026,000000,3.5916,3.5916,3.5916,3.5916,205,0
+WVVI.US,D,20091027,000000,3.7376,3.7376,3.7376,3.7376,103,0
+WVVI.US,D,20091029,000000,3.7473,3.7473,3.6792,3.6792,401,0
+WVVI.US,D,20091030,000000,3.6013,3.6013,3.6013,3.6013,1438,0
+WVVI.US,D,20091102,000000,3.6013,3.6013,3.4845,3.4845,2375,0
+WVVI.US,D,20091103,000000,3.6013,3.6013,3.6013,3.6013,308,0
+WVVI.US,D,20091104,000000,3.6013,3.6013,3.6013,3.6013,331,0
+WVVI.US,D,20091105,000000,3.6013,3.6013,3.6013,3.6013,185,0
+WVVI.US,D,20091106,000000,3.6013,3.7473,3.6013,3.6013,729,0
+WVVI.US,D,20091109,000000,3.4845,3.4845,3.4845,3.4845,1125,0
+WVVI.US,D,20091110,000000,3.4845,3.5137,3.4845,3.5137,711,0
+WVVI.US,D,20091111,000000,3.5916,3.5916,3.5235,3.5235,603,0
+WVVI.US,D,20091112,000000,3.5332,3.5332,3.5332,3.5332,1089,0
+WVVI.US,D,20091116,000000,3.5819,3.5819,3.4553,3.5527,14610,0
+WVVI.US,D,20091117,000000,3.5819,3.7473,3.5819,3.6792,2342,0
+WVVI.US,D,20091118,000000,3.7473,3.7473,3.7084,3.7084,21350,0
+WVVI.US,D,20091119,000000,3.7765,3.8933,3.7084,3.7084,719,0
+WVVI.US,D,20091120,000000,3.7376,3.8933,3.7376,3.8933,1336,0
+WVVI.US,D,20091123,000000,3.9031,4.1367,3.9031,3.9712,5858,0
+WVVI.US,D,20091124,000000,3.8933,3.8933,3.6208,3.6403,6678,0
+WVVI.US,D,20091127,000000,3.4943,3.4943,3.4943,3.4943,218,0
+WVVI.US,D,20091201,000000,3.7473,3.7473,3.7473,3.7473,1130,0
+WVVI.US,D,20091202,000000,3.504,3.7473,3.4943,3.5235,3234,0
+WVVI.US,D,20091203,000000,3.6403,3.6987,3.504,3.6403,4500,0
+WVVI.US,D,20091204,000000,3.65,3.65,3.4943,3.4943,1027,0
+WVVI.US,D,20091207,000000,3.5137,3.5137,3.504,3.504,514,0
+WVVI.US,D,20091208,000000,3.4943,3.6305,3.4943,3.6305,1027,0
+WVVI.US,D,20091209,000000,3.504,3.5137,3.4067,3.4164,10125,0
+WVVI.US,D,20091210,000000,3.504,3.5332,3.504,3.5332,2882,0
+WVVI.US,D,20091214,000000,3.6403,3.6403,3.6403,3.6403,154,0
+WVVI.US,D,20091215,000000,3.6403,3.6403,3.5527,3.5527,3493,0
+WVVI.US,D,20091216,000000,3.5137,3.5137,3.4067,3.4067,4340,0
+WVVI.US,D,20091217,000000,3.4261,3.4261,3.212,3.358,36381,0
+WVVI.US,D,20091218,000000,3.1633,3.3385,2.9881,3.1633,8161,0
+WVVI.US,D,20091221,000000,2.9979,3.3385,2.9979,3.3385,411,0
+WVVI.US,D,20091222,000000,3.1731,3.3969,3.1731,3.2607,3498,0
+WVVI.US,D,20091223,000000,3.3093,3.3093,3.212,3.3093,5548,0
+WVVI.US,D,20091224,000000,3.2023,3.3093,3.2023,3.3093,993,0
+WVVI.US,D,20091228,000000,3.4067,3.4067,3.3872,3.3872,308,0
+WVVI.US,D,20091229,000000,3.3872,3.6403,3.3872,3.4067,3575,0
+WVVI.US,D,20091230,000000,3.4067,3.4067,3.4067,3.4067,1007,0
+WVVI.US,D,20091231,000000,3.1731,3.4067,3.1439,3.4067,3041,0
+WVVI.US,D,20100104,000000,3.1731,3.4845,3.1731,3.358,1806,0
+WVVI.US,D,20100105,000000,3.2704,3.6597,3.2704,3.3093,21640,0
+WVVI.US,D,20100106,000000,3.4067,3.6597,3.4067,3.6403,2355,0
+WVVI.US,D,20100107,000000,3.6305,3.8447,3.4261,3.8447,3124,0
+WVVI.US,D,20100108,000000,3.4359,3.8447,3.3775,3.4067,1205,0
+WVVI.US,D,20100111,000000,3.4261,3.6597,3.3775,3.3775,6681,0
+WVVI.US,D,20100112,000000,3.3775,3.4164,3.3775,3.4067,976,0
+WVVI.US,D,20100113,000000,3.504,3.7863,3.4067,3.6403,3784,0
+WVVI.US,D,20100114,000000,3.6403,3.7571,3.4067,3.504,822,0
+WVVI.US,D,20100115,000000,3.6403,3.6403,3.6403,3.6403,103,0
+WVVI.US,D,20100119,000000,3.65,3.7863,3.65,3.6987,768,0
+WVVI.US,D,20100121,000000,3.504,3.5721,3.504,3.5721,612,0
+WVVI.US,D,20100122,000000,3.7473,3.7473,3.4261,3.7084,1264,0
+WVVI.US,D,20100125,000000,3.4164,3.7668,3.4164,3.4261,2621,0
+WVVI.US,D,20100126,000000,3.4261,3.6208,3.4067,3.4067,3903,0
+WVVI.US,D,20100127,000000,3.4067,3.4651,3.4067,3.4164,822,0
+WVVI.US,D,20100128,000000,3.4067,3.504,3.4067,3.504,3288,0
+WVVI.US,D,20100129,000000,3.4067,3.6013,3.4067,3.6013,1068,0
+WVVI.US,D,20100201,000000,3.4067,3.5332,3.4067,3.5235,1450,0
+WVVI.US,D,20100202,000000,3.4845,3.4845,3.358,3.358,3082,0
+WVVI.US,D,20100203,000000,3.5819,3.5916,3.5527,3.5721,1017,0
+WVVI.US,D,20100204,000000,3.3775,3.5721,3.3775,3.5721,616,0
+WVVI.US,D,20100205,000000,3.358,3.5624,3.358,3.5527,2848,0
+WVVI.US,D,20100208,000000,3.4067,3.4261,3.358,3.358,4955,0
+WVVI.US,D,20100209,000000,3.4067,3.4164,3.4067,3.4067,2271,0
+WVVI.US,D,20100210,000000,3.4553,3.4553,3.4067,3.4067,2147,0
+WVVI.US,D,20100211,000000,3.5527,3.5527,3.5527,3.5527,283,0
+WVVI.US,D,20100212,000000,3.3093,3.3093,3.3093,3.3093,205,0
+WVVI.US,D,20100216,000000,3.4067,3.4067,3.3191,3.3969,857,0
+WVVI.US,D,20100217,000000,3.3872,3.4067,3.358,3.358,1132,0
+WVVI.US,D,20100218,000000,3.3191,3.6013,3.3191,3.3969,1571,0
+WVVI.US,D,20100219,000000,3.3093,3.3969,3.3093,3.3483,1438,0
+WVVI.US,D,20100222,000000,3.3093,3.6013,3.3093,3.3191,1472,0
+WVVI.US,D,20100223,000000,3.4943,3.504,3.3288,3.4845,2956,0
+WVVI.US,D,20100224,000000,3.3191,3.6013,3.3191,3.5527,2839,0
+WVVI.US,D,20100225,000000,3.5137,3.5137,3.4067,3.4067,652,0
+WVVI.US,D,20100301,000000,3.3969,3.4067,3.3969,3.4067,514,0
+WVVI.US,D,20100302,000000,3.504,3.504,3.358,3.504,1193,0
+WVVI.US,D,20100303,000000,3.504,3.65,3.4553,3.65,2720,0
+WVVI.US,D,20100304,000000,3.7376,3.7376,3.3093,3.3093,1708,0
+WVVI.US,D,20100305,000000,3.6889,3.6889,3.6889,3.6889,205,0
+WVVI.US,D,20100308,000000,3.6792,3.6792,3.6792,3.6792,476,0
+WVVI.US,D,20100309,000000,3.6013,3.6013,3.6013,3.6013,488,0
+WVVI.US,D,20100310,000000,3.4359,3.4553,3.4359,3.4456,2568,0
+WVVI.US,D,20100311,000000,3.4164,3.5527,3.4164,3.5527,3082,0
+WVVI.US,D,20100312,000000,3.4164,3.5916,3.4067,3.5916,2815,0
+WVVI.US,D,20100315,000000,3.5429,3.5429,3.4164,3.4359,1259,0
+WVVI.US,D,20100316,000000,3.4261,3.5916,3.4261,3.5624,1154,0
+WVVI.US,D,20100317,000000,3.504,3.504,3.4261,3.504,3076,0
+WVVI.US,D,20100318,000000,3.4164,3.4553,3.4164,3.4261,2651,0
+WVVI.US,D,20100319,000000,3.4553,3.5916,3.4261,3.5916,1577,0
+WVVI.US,D,20100322,000000,3.4359,3.5721,3.4359,3.4456,6285,0
+WVVI.US,D,20100323,000000,3.4553,3.4651,3.4553,3.4651,2055,0
+WVVI.US,D,20100324,000000,3.504,3.504,3.4456,3.4553,8889,0
+WVVI.US,D,20100325,000000,3.504,3.504,3.4651,3.4943,3117,0
+WVVI.US,D,20100326,000000,3.4456,3.5137,3.4456,3.5137,432,0
+WVVI.US,D,20100329,000000,3.4553,3.4553,3.4456,3.4456,384,0
+WVVI.US,D,20100330,000000,3.4651,3.4651,3.4359,3.4359,2593,0
+WVVI.US,D,20100331,000000,3.4456,3.5916,3.4456,3.4456,1353,0
+WVVI.US,D,20100401,000000,3.5819,3.6111,3.4359,3.4553,19725,0
+WVVI.US,D,20100405,000000,3.4359,3.5429,3.4261,3.4261,16847,0
+WVVI.US,D,20100406,000000,3.4456,3.4456,3.4359,3.4359,2783,0
+WVVI.US,D,20100407,000000,3.5137,3.5137,3.4359,3.4359,2136,0
+WVVI.US,D,20100408,000000,3.4261,3.504,3.2801,3.3483,23804,0
+WVVI.US,D,20100409,000000,3.3191,3.5137,3.3093,3.4359,1779,0
+WVVI.US,D,20100412,000000,3.5332,3.5332,3.4456,3.4651,1438,0
+WVVI.US,D,20100413,000000,3.4261,3.5429,3.4261,3.4359,4932,0
+WVVI.US,D,20100414,000000,3.4261,3.4748,3.2607,3.4067,2812,0
+WVVI.US,D,20100415,000000,3.4067,3.5137,3.2704,3.3775,1592,0
+WVVI.US,D,20100416,000000,3.3191,3.5235,3.3191,3.358,5797,0
+WVVI.US,D,20100419,000000,3.358,3.4943,3.3093,3.3191,23036,0
+WVVI.US,D,20100420,000000,3.3775,3.4067,3.3483,3.3969,3574,0
+WVVI.US,D,20100421,000000,3.3288,3.3677,3.3191,3.3677,1438,0
+WVVI.US,D,20100422,000000,3.3093,3.4456,3.3093,3.3288,3548,0
+WVVI.US,D,20100423,000000,3.4748,3.4748,3.4553,3.4553,217,0
+WVVI.US,D,20100426,000000,3.4067,3.504,3.4067,3.504,462,0
+WVVI.US,D,20100427,000000,3.3775,3.5332,3.3093,3.5332,2345,0
+WVVI.US,D,20100428,000000,3.4164,3.5332,3.4067,3.504,2930,0
+WVVI.US,D,20100429,000000,3.504,3.5332,3.504,3.5332,454,0
+WVVI.US,D,20100430,000000,3.4164,3.5332,3.4067,3.5332,1448,0
+WVVI.US,D,20100503,000000,3.5332,3.5332,3.4456,3.4456,2512,0
+WVVI.US,D,20100504,000000,3.4456,3.4553,3.4456,3.4553,837,0
+WVVI.US,D,20100505,000000,3.4164,3.4456,3.4164,3.4456,1211,0
+WVVI.US,D,20100506,000000,3.4164,3.5235,3.4067,3.5235,3214,0
+WVVI.US,D,20100507,000000,3.4067,3.4943,3.3872,3.4943,8997,0
+WVVI.US,D,20100510,000000,3.4164,3.5137,3.4067,3.4067,1500,0
+WVVI.US,D,20100511,000000,3.4164,3.5137,3.3872,3.4553,5589,0
+WVVI.US,D,20100512,000000,3.4067,3.5429,3.4067,3.5429,3009,0
+WVVI.US,D,20100513,000000,3.5429,3.5429,3.4164,3.4164,411,0
+WVVI.US,D,20100514,000000,3.4164,3.5429,3.4164,3.5137,771,0
+WVVI.US,D,20100517,000000,3.4164,3.4553,3.3872,3.3872,3897,0
+WVVI.US,D,20100518,000000,3.3872,3.4067,3.3872,3.3872,1425,0
+WVVI.US,D,20100519,000000,3.3969,3.3969,3.358,3.358,411,0
+WVVI.US,D,20100520,000000,3.4067,3.4164,3.3288,3.4067,13562,0
+WVVI.US,D,20100521,000000,3.3483,3.4553,3.1244,3.4067,5761,0
+WVVI.US,D,20100524,000000,3.1633,3.4359,3.1244,3.4359,4773,0
+WVVI.US,D,20100525,000000,3.2509,3.4067,3.2315,3.4067,7924,0
+WVVI.US,D,20100526,000000,3.3191,3.504,3.3093,3.4067,4968,0
+WVVI.US,D,20100528,000000,3.3288,3.3288,3.3288,3.3288,103,0
+WVVI.US,D,20100601,000000,3.2801,3.3288,3.1147,3.2607,7522,0
+WVVI.US,D,20100602,000000,3.2217,3.4067,3.2217,3.358,865,0
+WVVI.US,D,20100604,000000,3.3093,3.3775,3.3093,3.3093,565,0
+WVVI.US,D,20100607,000000,3.3093,3.4067,3.1633,3.212,6273,0
+WVVI.US,D,20100608,000000,3.3775,3.504,3.3191,3.4748,6457,0
+WVVI.US,D,20100609,000000,3.4553,3.504,3.4164,3.4164,4195,0
+WVVI.US,D,20100610,000000,3.4067,3.4067,3.2704,3.4067,1750,0
+WVVI.US,D,20100611,000000,3.4943,3.504,3.1828,3.4067,10003,0
+WVVI.US,D,20100614,000000,3.4553,3.4943,3.2607,3.4943,1561,0
+WVVI.US,D,20100615,000000,3.4943,3.504,3.3385,3.4748,1678,0
+WVVI.US,D,20100616,000000,3.4067,3.504,3.2899,3.4164,15199,0
+WVVI.US,D,20100617,000000,3.3775,3.504,3.3775,3.504,1312,0
+WVVI.US,D,20100618,000000,3.504,3.504,3.504,3.504,227,0
+WVVI.US,D,20100621,000000,3.4164,3.5527,3.3483,3.4553,10418,0
+WVVI.US,D,20100622,000000,3.4553,3.5235,3.3191,3.3191,1339,0
+WVVI.US,D,20100623,000000,3.4553,3.5429,3.2801,3.2801,13783,0
+WVVI.US,D,20100624,000000,3.3385,3.5527,3.2899,3.504,3532,0
+WVVI.US,D,20100625,000000,3.5527,3.5527,3.3191,3.3191,925,0
+WVVI.US,D,20100628,000000,3.2023,3.4553,3.0855,3.1536,5785,0
+WVVI.US,D,20100629,000000,3.212,3.4067,3.212,3.4067,3744,0
+WVVI.US,D,20100630,000000,3.358,3.6013,3.3093,3.4067,10213,0
+WVVI.US,D,20100701,000000,3.5819,3.5819,3.4359,3.4359,1110,0
+WVVI.US,D,20100702,000000,3.4067,3.4067,3.4067,3.4067,103,0
+WVVI.US,D,20100706,000000,3.3775,3.5916,3.2607,3.5819,2286,0
+WVVI.US,D,20100707,000000,3.5721,3.5916,3.4359,3.504,719,0
+WVVI.US,D,20100708,000000,3.4845,3.4845,3.4651,3.4651,205,0
+WVVI.US,D,20100709,000000,3.2801,3.504,3.2801,3.504,797,0
+WVVI.US,D,20100712,000000,3.3483,3.504,3.2217,3.3093,14196,0
+WVVI.US,D,20100713,000000,3.2217,3.3483,3.212,3.3483,1233,0
+WVVI.US,D,20100714,000000,3.358,3.5527,3.3483,3.4845,10051,0
+WVVI.US,D,20100715,000000,3.3288,3.4845,3.3288,3.3677,616,0
+WVVI.US,D,20100716,000000,3.4553,3.4553,3.3677,3.3677,2054,0
+WVVI.US,D,20100719,000000,3.3385,3.5819,3.3093,3.4067,14652,0
+WVVI.US,D,20100720,000000,3.4456,3.5721,3.3093,3.3385,18867,0
+WVVI.US,D,20100721,000000,3.4553,3.4748,3.3483,3.3483,4609,0
+WVVI.US,D,20100722,000000,3.4067,3.4456,3.3483,3.4359,3026,0
+WVVI.US,D,20100723,000000,3.4359,3.4456,3.4359,3.4456,1064,0
+WVVI.US,D,20100726,000000,3.3775,3.4553,3.358,3.4067,11857,0
+WVVI.US,D,20100727,000000,3.3775,3.4943,3.3191,3.4943,3781,0
+WVVI.US,D,20100728,000000,3.4943,3.504,3.4067,3.504,12786,0
+WVVI.US,D,20100729,000000,3.4845,3.5332,3.358,3.358,5674,0
+WVVI.US,D,20100730,000000,3.3093,3.4067,3.3093,3.4067,3202,0
+WVVI.US,D,20100802,000000,3.3385,3.5332,3.3385,3.4164,8291,0
+WVVI.US,D,20100803,000000,3.3677,3.3677,3.3191,3.3191,1159,0
+WVVI.US,D,20100804,000000,3.4748,3.504,3.3288,3.3775,22512,0
+WVVI.US,D,20100805,000000,3.4845,3.5332,3.358,3.5332,6270,0
+WVVI.US,D,20100809,000000,3.4164,3.4651,3.3191,3.3872,2627,0
+WVVI.US,D,20100810,000000,3.3775,3.4067,3.3775,3.4067,1387,0
+WVVI.US,D,20100811,000000,3.4067,3.4651,3.3288,3.4651,5257,0
+WVVI.US,D,20100812,000000,3.3483,3.4067,3.3191,3.4067,4947,0
+WVVI.US,D,20100813,000000,3.4067,3.4067,3.3288,3.358,2870,0
+WVVI.US,D,20100816,000000,3.3191,3.4943,3.3191,3.3483,4249,0
+WVVI.US,D,20100817,000000,3.4943,3.4943,3.358,3.4943,2789,0
+WVVI.US,D,20100818,000000,3.4067,3.504,3.4067,3.504,1418,0
+WVVI.US,D,20100819,000000,3.4748,3.4943,3.4651,3.4943,1342,0
+WVVI.US,D,20100820,000000,3.4845,3.504,3.3288,3.4359,10563,0
+WVVI.US,D,20100823,000000,3.4359,3.4845,3.4067,3.4164,1851,0
+WVVI.US,D,20100824,000000,3.504,3.504,3.358,3.4067,4563,0
+WVVI.US,D,20100825,000000,3.4067,3.4067,3.3191,3.3191,13544,0
+WVVI.US,D,20100826,000000,3.3775,3.4067,3.3288,3.358,2572,0
+WVVI.US,D,20100827,000000,3.3969,3.3969,3.3191,3.3191,1508,0
+WVVI.US,D,20100830,000000,3.3288,3.3288,3.3191,3.3191,236,0
+WVVI.US,D,20100831,000000,3.3191,3.3191,3.3191,3.3191,611,0
+WVVI.US,D,20100901,000000,3.3191,3.4067,3.3191,3.3191,11244,0
+WVVI.US,D,20100902,000000,3.3677,3.4456,3.358,3.4261,14130,0
+WVVI.US,D,20100903,000000,3.4359,3.504,3.358,3.3775,5871,0
+WVVI.US,D,20100907,000000,3.3288,3.4553,3.3191,3.3191,3508,0
+WVVI.US,D,20100908,000000,3.3288,3.4943,3.3288,3.3483,1916,0
+WVVI.US,D,20100909,000000,3.3385,3.4359,3.3385,3.3385,7252,0
+WVVI.US,D,20100910,000000,3.4359,3.4359,3.3288,3.3385,1823,0
+WVVI.US,D,20100913,000000,3.3288,3.4845,3.3288,3.4067,6722,0
+WVVI.US,D,20100914,000000,3.4456,3.504,3.4164,3.504,9915,0
+WVVI.US,D,20100915,000000,3.504,3.504,3.4359,3.4359,3875,0
+WVVI.US,D,20100916,000000,3.3969,3.4359,3.3385,3.3385,2679,0
+WVVI.US,D,20100917,000000,3.3677,3.4943,3.358,3.4943,3728,0
+WVVI.US,D,20100920,000000,3.3872,3.4845,3.358,3.358,3977,0
+WVVI.US,D,20100921,000000,3.3677,3.4748,3.358,3.4067,3379,0
+WVVI.US,D,20100922,000000,3.3677,3.4553,3.3677,3.4456,2886,0
+WVVI.US,D,20100923,000000,3.4553,3.4943,3.4067,3.4943,2950,0
+WVVI.US,D,20100924,000000,3.4845,3.4845,3.3872,3.4553,2902,0
+WVVI.US,D,20100927,000000,3.4164,3.4164,3.3677,3.4164,5228,0
+WVVI.US,D,20100928,000000,3.4164,3.4553,3.4164,3.4553,1276,0
+WVVI.US,D,20100929,000000,3.3677,3.4553,3.358,3.4456,2893,0
+WVVI.US,D,20100930,000000,3.358,3.4456,3.358,3.3677,2196,0
+WVVI.US,D,20101001,000000,3.4553,3.4943,3.4456,3.4748,5210,0
+WVVI.US,D,20101004,000000,3.4943,3.4943,3.358,3.358,3172,0
+WVVI.US,D,20101005,000000,3.4067,3.4553,3.3775,3.4067,2532,0
+WVVI.US,D,20101006,000000,3.3677,3.4456,3.358,3.3872,11704,0
+WVVI.US,D,20101007,000000,3.4456,3.4456,3.3677,3.3677,710,0
+WVVI.US,D,20101008,000000,3.4553,3.4553,3.358,3.358,6813,0
+WVVI.US,D,20101011,000000,3.358,3.3969,3.358,3.358,4191,0
+WVVI.US,D,20101012,000000,3.4553,3.4553,3.358,3.358,670,0
+WVVI.US,D,20101013,000000,3.3677,3.4845,3.358,3.3677,3706,0
+WVVI.US,D,20101014,000000,3.358,3.358,3.358,3.358,3605,0
+WVVI.US,D,20101015,000000,3.358,3.4651,3.358,3.4456,2678,0
+WVVI.US,D,20101018,000000,3.3969,3.4748,3.3969,3.4748,2018,0
+WVVI.US,D,20101019,000000,3.3872,3.504,3.3775,3.504,4611,0
+WVVI.US,D,20101020,000000,3.4943,3.4943,3.3775,3.3775,1563,0
+WVVI.US,D,20101021,000000,3.4164,3.4943,3.3969,3.4261,239573,0
+WVVI.US,D,20101022,000000,3.4845,3.5527,3.4456,3.4553,5036,0
+WVVI.US,D,20101025,000000,3.4359,3.4553,3.4359,3.4553,1888,0
+WVVI.US,D,20101026,000000,3.5527,3.5527,3.5527,3.5527,103,0
+WVVI.US,D,20101027,000000,3.4456,3.5527,3.4456,3.4943,1254,0
+WVVI.US,D,20101029,000000,3.4553,3.4553,3.4164,3.4164,2949,0
+WVVI.US,D,20101101,000000,3.4067,3.4067,3.4067,3.4067,778,0
+WVVI.US,D,20101102,000000,3.5721,3.6013,3.4261,3.4943,2899,0
+WVVI.US,D,20101103,000000,3.4456,3.4553,3.4067,3.4067,7403,0
+WVVI.US,D,20101104,000000,3.4067,3.8155,3.4067,3.6987,15090,0
+WVVI.US,D,20101105,000000,3.65,3.65,3.4359,3.5235,8819,0
+WVVI.US,D,20101108,000000,3.4456,3.5916,3.4261,3.4261,12704,0
+WVVI.US,D,20101109,000000,3.5527,3.5527,3.4261,3.504,2823,0
+WVVI.US,D,20101110,000000,3.4845,3.4943,3.4261,3.4748,2945,0
+WVVI.US,D,20101111,000000,3.4261,3.4845,3.4067,3.4359,1330,0
+WVVI.US,D,20101112,000000,3.4359,3.4359,3.358,3.358,5758,0
+WVVI.US,D,20101115,000000,3.3677,3.4651,3.3677,3.4651,1883,0
+WVVI.US,D,20101116,000000,3.3677,3.3677,3.3677,3.3677,717,0
+WVVI.US,D,20101117,000000,3.3677,3.3872,3.358,3.3775,1430,0
+WVVI.US,D,20101118,000000,3.4943,3.504,3.3677,3.4845,5391,0
+WVVI.US,D,20101119,000000,3.4067,3.504,3.4067,3.4943,7541,0
+WVVI.US,D,20101122,000000,3.504,3.504,3.4067,3.4943,6201,0
+WVVI.US,D,20101123,000000,3.4456,3.4943,3.3775,3.4943,613,0
+WVVI.US,D,20101124,000000,3.4943,3.4943,3.4261,3.4651,2588,0
+WVVI.US,D,20101126,000000,3.3775,3.3775,3.3775,3.3775,890,0
+WVVI.US,D,20101129,000000,3.3969,3.4845,3.3969,3.4456,1872,0
+WVVI.US,D,20101130,000000,3.358,3.4067,3.358,3.4067,2502,0
+WVVI.US,D,20101201,000000,3.358,3.4067,3.358,3.4067,3604,0
+WVVI.US,D,20101202,000000,3.4067,3.4067,3.358,3.358,2440,0
+WVVI.US,D,20101203,000000,3.4067,3.4067,3.358,3.358,697,0
+WVVI.US,D,20101206,000000,3.3969,3.4845,3.3775,3.4553,28235,0
+WVVI.US,D,20101207,000000,3.4553,3.4553,3.4456,3.4456,2359,0
+WVVI.US,D,20101208,000000,3.358,3.358,3.358,3.358,103,0
+WVVI.US,D,20101209,000000,3.3677,3.4456,3.3677,3.3677,3303,0
+WVVI.US,D,20101210,000000,3.358,3.4261,3.358,3.3969,1319,0
+WVVI.US,D,20101213,000000,3.3677,3.4359,3.358,3.4359,3438,0
+WVVI.US,D,20101214,000000,3.358,3.4359,3.1633,3.3775,7875,0
+WVVI.US,D,20101215,000000,3.3677,3.4456,3.2996,3.4067,6132,0
+WVVI.US,D,20101216,000000,3.4456,3.4456,3.3677,3.3677,1074,0
+WVVI.US,D,20101217,000000,3.4067,3.4067,3.2607,3.4067,1443,0
+WVVI.US,D,20101220,000000,3.3677,3.4067,3.3093,3.3093,3856,0
+WVVI.US,D,20101221,000000,3.3093,3.3969,3.2607,3.2704,8636,0
+WVVI.US,D,20101222,000000,3.3483,3.3483,3.3288,3.3483,2248,0
+WVVI.US,D,20101223,000000,3.2996,3.4067,3.1731,3.2315,4920,0
+WVVI.US,D,20101227,000000,3.2023,3.3677,3.1925,3.2704,4352,0
+WVVI.US,D,20101228,000000,3.2704,3.358,3.2704,3.3093,5980,0
+WVVI.US,D,20101229,000000,3.3483,3.3483,3.2704,3.3191,2475,0
+WVVI.US,D,20101230,000000,3.2217,3.3969,3.2217,3.3093,3146,0
+WVVI.US,D,20101231,000000,3.2801,3.4164,3.2801,3.4164,7946,0
+WVVI.US,D,20110103,000000,3.2899,3.3093,3.1633,3.1925,25012,0
+WVVI.US,D,20110104,000000,3.2704,3.3969,3.2607,3.2607,4135,0
+WVVI.US,D,20110105,000000,3.3191,3.3872,3.3093,3.3872,2702,0
+WVVI.US,D,20110106,000000,3.3288,3.3969,3.2996,3.3969,6126,0
+WVVI.US,D,20110107,000000,3.2217,3.3969,3.2217,3.3969,1977,0
+WVVI.US,D,20110110,000000,3.3093,3.4553,3.3093,3.4067,1599,0
+WVVI.US,D,20110111,000000,3.4261,3.4261,3.3288,3.3288,1131,0
+WVVI.US,D,20110112,000000,3.4067,3.4067,3.3677,3.4067,8746,0
+WVVI.US,D,20110113,000000,3.3191,3.4067,3.3093,3.4067,21657,0
+WVVI.US,D,20110114,000000,3.3191,3.4067,3.3093,3.3093,2628,0
+WVVI.US,D,20110118,000000,3.3775,3.3969,3.3775,3.3969,540,0
+WVVI.US,D,20110119,000000,3.3872,3.3872,3.2607,3.2607,749,0
+WVVI.US,D,20110120,000000,3.3191,3.358,3.2607,3.2607,691,0
+WVVI.US,D,20110121,000000,3.2801,3.3191,3.2801,3.3191,739,0
+WVVI.US,D,20110124,000000,3.2801,3.2801,3.2801,3.2801,2275,0
+WVVI.US,D,20110125,000000,3.3385,3.3385,3.2704,3.2704,812,0
+WVVI.US,D,20110126,000000,3.3483,3.358,3.2607,3.358,2893,0
+WVVI.US,D,20110127,000000,3.3093,3.4067,3.2801,3.4067,8235,0
+WVVI.US,D,20110128,000000,3.3483,3.4067,3.3093,3.3483,2788,0
+WVVI.US,D,20110131,000000,3.3288,3.3775,3.3093,3.3191,3808,0
+WVVI.US,D,20110201,000000,3.3093,3.3093,3.212,3.2607,16655,0
+WVVI.US,D,20110202,000000,3.2801,3.2801,3.2801,3.2801,103,0
+WVVI.US,D,20110203,000000,3.3093,3.3093,3.2315,3.3093,3390,0
+WVVI.US,D,20110204,000000,3.1828,3.3093,3.1731,3.3093,1100,0
+WVVI.US,D,20110207,000000,3.1925,3.3093,3.1828,3.3093,2718,0
+WVVI.US,D,20110208,000000,3.3093,3.3093,3.3093,3.3093,370,0
+WVVI.US,D,20110209,000000,3.3093,3.3093,3.2801,3.2996,1251,0
+WVVI.US,D,20110210,000000,3.2996,3.3093,3.1828,3.2996,6267,0
+WVVI.US,D,20110211,000000,3.2899,3.2899,3.212,3.2704,411,0
+WVVI.US,D,20110214,000000,3.1828,3.2607,3.1633,3.2509,7024,0
+WVVI.US,D,20110215,000000,3.2023,3.3093,3.1925,3.3093,2739,0
+WVVI.US,D,20110216,000000,3.2315,3.2315,3.2315,3.2315,605,0
+WVVI.US,D,20110217,000000,3.2899,3.3093,3.2023,3.2996,3059,0
+WVVI.US,D,20110218,000000,3.2217,3.358,3.0271,3.3093,6510,0
+WVVI.US,D,20110222,000000,3.2704,3.3969,3.0757,3.2412,12179,0
+WVVI.US,D,20110223,000000,3.2801,3.3483,3.1633,3.3483,1858,0
+WVVI.US,D,20110224,000000,3.1536,3.2801,3.1536,3.2801,308,0
+WVVI.US,D,20110225,000000,3.2996,3.2996,3.2801,3.2996,1520,0
+WVVI.US,D,20110228,000000,3.3093,3.3093,3.2801,3.3093,5029,0
+WVVI.US,D,20110301,000000,3.2023,3.2023,3.1731,3.1925,2517,0
+WVVI.US,D,20110302,000000,3.2023,3.3093,3.1925,3.2801,4298,0
+WVVI.US,D,20110303,000000,3.1925,3.2704,3.1731,3.2023,2792,0
+WVVI.US,D,20110304,000000,3.212,3.212,3.1633,3.1633,885,0
+WVVI.US,D,20110307,000000,3.1049,3.1049,3.0855,3.0952,952,0
+WVVI.US,D,20110308,000000,2.9784,3.2023,2.9784,3.1536,17351,0
+WVVI.US,D,20110309,000000,3.1244,3.1244,3.1147,3.1147,1233,0
+WVVI.US,D,20110310,000000,3.0952,3.1633,3.0952,3.1633,616,0
+WVVI.US,D,20110311,000000,3.1147,3.1633,3.066,3.066,925,0
+WVVI.US,D,20110314,000000,3.0271,3.0271,2.9881,3.0271,627,0
+WVVI.US,D,20110315,000000,2.9881,3.066,2.9395,3.0173,3689,0
+WVVI.US,D,20110316,000000,3.0368,3.1828,3.0368,3.066,1541,0
+WVVI.US,D,20110317,000000,3.066,3.066,3.0173,3.0563,1141,0
+WVVI.US,D,20110318,000000,3.0271,3.0952,3.0271,3.0952,205,0
+WVVI.US,D,20110321,000000,3.1049,3.1049,2.9687,3.0271,2983,0
+WVVI.US,D,20110322,000000,3.0465,3.0465,3.0368,3.0465,308,0
+WVVI.US,D,20110324,000000,3.0952,3.1147,3.0952,3.1147,4653,0
+WVVI.US,D,20110325,000000,3.066,3.1147,3.066,3.066,2398,0
+WVVI.US,D,20110328,000000,2.9979,3.1147,2.9979,3.1147,3000,0
+WVVI.US,D,20110329,000000,3.0173,3.0173,2.9687,3.0173,6588,0
+WVVI.US,D,20110330,000000,3.0563,3.066,3.0173,3.0271,6884,0
+WVVI.US,D,20110331,000000,3.066,3.1147,3.066,3.1147,3660,0
+WVVI.US,D,20110401,000000,3.1147,3.1244,2.9979,3.0368,2467,0
+WVVI.US,D,20110405,000000,3.1147,3.1147,3.0173,3.1147,2415,0
+WVVI.US,D,20110406,000000,3.1147,3.1147,3.066,3.066,878,0
+WVVI.US,D,20110407,000000,3.1147,3.1147,3.066,3.1147,1487,0
+WVVI.US,D,20110408,000000,3.0952,3.1147,3.066,3.066,2749,0
+WVVI.US,D,20110411,000000,3.066,3.1147,3.0271,3.0271,935,0
+WVVI.US,D,20110412,000000,3.0271,3.066,2.9589,3.066,11362,0
+WVVI.US,D,20110413,000000,3.066,3.066,3.066,3.066,103,0
+WVVI.US,D,20110414,000000,3.0855,3.0855,2.9492,3.0076,1644,0
+WVVI.US,D,20110415,000000,3.0952,3.0952,3.0271,3.0855,1012,0
+WVVI.US,D,20110418,000000,3.0952,3.0952,3.066,3.066,1027,0
+WVVI.US,D,20110420,000000,3.1049,3.1049,3.1049,3.1049,214,0
+WVVI.US,D,20110421,000000,3.1049,3.1147,3.0173,3.0173,925,0
+WVVI.US,D,20110425,000000,3.1049,3.1147,3.1049,3.1147,1280,0
+WVVI.US,D,20110426,000000,3.066,3.1828,3.0465,3.1731,6923,0
+WVVI.US,D,20110427,000000,3.1731,3.1731,3.0563,3.0757,5245,0
+WVVI.US,D,20110428,000000,3.0757,3.1147,3.0757,3.1147,514,0
+WVVI.US,D,20110429,000000,3.066,3.1633,3.0173,3.0952,3942,0
+WVVI.US,D,20110502,000000,3.0368,3.1633,3.0271,3.1633,3318,0
+WVVI.US,D,20110503,000000,3.1731,3.1925,3.0757,3.0757,411,0
+WVVI.US,D,20110504,000000,3.0465,3.2607,3.0465,3.1439,2137,0
+WVVI.US,D,20110505,000000,3.212,3.3093,3.212,3.2996,1862,0
+WVVI.US,D,20110506,000000,3.212,3.3093,3.212,3.3093,387,0
+WVVI.US,D,20110509,000000,3.2996,3.3093,3.1341,3.1439,4907,0
+WVVI.US,D,20110510,000000,3.1731,3.1731,3.0757,3.0952,1752,0
+WVVI.US,D,20110511,000000,3.0952,3.2801,3.0368,3.0952,1849,0
+WVVI.US,D,20110512,000000,3.0952,3.1536,3.0952,3.1439,3096,0
+WVVI.US,D,20110513,000000,3.1536,3.1536,3.0173,3.1147,12641,0
+WVVI.US,D,20110516,000000,3.1147,3.2509,3.0952,3.0952,970,0
+WVVI.US,D,20110517,000000,3.1244,3.2315,3.0952,3.0952,6171,0
+WVVI.US,D,20110518,000000,3.1147,3.1147,3.0173,3.0173,4007,0
+WVVI.US,D,20110519,000000,3.0173,3.1049,3.0173,3.0465,8189,0
+WVVI.US,D,20110520,000000,3.1439,3.1439,3.0173,3.0563,1981,0
+WVVI.US,D,20110523,000000,3.1439,3.1439,2.9687,3.0173,7575,0
+WVVI.US,D,20110524,000000,3.0368,3.1049,3.0368,3.1049,430,0
+WVVI.US,D,20110526,000000,3.0271,3.0757,3.0271,3.066,1353,0
+WVVI.US,D,20110527,000000,3.066,3.1244,3.066,3.066,3750,0
+WVVI.US,D,20110531,000000,3.0757,3.0757,2.9881,3.066,2389,0
+WVVI.US,D,20110601,000000,3.0757,3.0757,3.0757,3.0757,227,0
+WVVI.US,D,20110602,000000,3.0173,3.0563,3.0076,3.0173,1114,0
+WVVI.US,D,20110603,000000,3.0173,3.0563,2.9881,3.0563,7615,0
+WVVI.US,D,20110606,000000,3.1049,3.1049,2.9687,3.0271,7327,0
+WVVI.US,D,20110607,000000,3.0173,3.0757,3.0173,3.0757,5616,0
+WVVI.US,D,20110608,000000,2.9687,2.9687,2.92,2.92,8015,0
+WVVI.US,D,20110610,000000,3.0855,3.1049,2.9589,3.1049,1541,0
+WVVI.US,D,20110613,000000,3.0271,3.0563,3.0271,3.0271,2466,0
+WVVI.US,D,20110614,000000,3.0368,3.066,3.0271,3.0563,681,0
+WVVI.US,D,20110615,000000,3.066,3.066,3.0271,3.066,21004,0
+WVVI.US,D,20110616,000000,3.066,3.066,3.066,3.066,1229,0
+WVVI.US,D,20110617,000000,3.2509,3.2509,3.2509,3.2509,324,0
+WVVI.US,D,20110620,000000,3.2315,3.2315,3.0368,3.212,411,0
+WVVI.US,D,20110621,000000,3.1439,3.1439,3.1439,3.1439,103,0
+WVVI.US,D,20110622,000000,3.0368,3.1633,3.0368,3.1633,1130,0
+WVVI.US,D,20110623,000000,3.1244,3.2899,3.1147,3.1147,5170,0
+WVVI.US,D,20110624,000000,3.1439,3.1439,3.1341,3.1341,1286,0
+WVVI.US,D,20110627,000000,3.2899,3.2899,3.1147,3.1147,639,0
+WVVI.US,D,20110628,000000,3.1633,3.1633,3.0076,3.0076,4029,0
+WVVI.US,D,20110629,000000,3.1244,3.1244,3.0368,3.0368,1130,0
+WVVI.US,D,20110630,000000,3.066,3.066,2.92,3.0076,10003,0
+WVVI.US,D,20110701,000000,2.9492,3.0855,2.9492,3.0465,8597,0
+WVVI.US,D,20110705,000000,3.1244,3.1244,3.1049,3.1049,1478,0
+WVVI.US,D,20110706,000000,3.0076,3.0855,2.9979,3.0855,925,0
+WVVI.US,D,20110707,000000,3.1049,3.1049,3.066,3.066,546,0
+WVVI.US,D,20110708,000000,3.0271,3.0271,2.9687,3.0076,1061,0
+WVVI.US,D,20110711,000000,3.0952,3.0952,2.9687,2.9784,3791,0
+WVVI.US,D,20110712,000000,3.0952,3.0952,3.0952,3.0952,1027,0
+WVVI.US,D,20110713,000000,3.0855,3.1147,3.0855,3.1049,3791,0
+WVVI.US,D,20110714,000000,3.1244,3.2607,3.1244,3.2607,5777,0
+WVVI.US,D,20110715,000000,3.212,3.212,3.1633,3.1633,750,0
+WVVI.US,D,20110718,000000,3.1633,3.2899,3.1633,3.2315,3320,0
+WVVI.US,D,20110719,000000,3.2801,3.2899,3.1633,3.2315,890,0
+WVVI.US,D,20110720,000000,3.1731,3.1731,2.9687,3.0076,28542,0
+WVVI.US,D,20110721,000000,3.0855,3.3093,3.0465,3.1536,15175,0
+WVVI.US,D,20110722,000000,3.2996,3.6013,3.212,3.2801,7463,0
+WVVI.US,D,20110725,000000,3.2607,3.4067,3.2607,3.358,7453,0
+WVVI.US,D,20110726,000000,3.4067,3.4553,3.3385,3.3385,638,0
+WVVI.US,D,20110727,000000,3.3093,3.4164,3.2023,3.3093,5519,0
+WVVI.US,D,20110728,000000,3.1633,3.358,3.1633,3.2801,1685,0
+WVVI.US,D,20110729,000000,3.1049,3.1147,3.0368,3.1147,2949,0
+WVVI.US,D,20110801,000000,3.1536,3.1536,3.0271,3.0271,2617,0
+WVVI.US,D,20110802,000000,3.066,3.1147,3.0563,3.0855,2055,0
+WVVI.US,D,20110803,000000,3.1633,3.1633,3.066,3.0855,1798,0
+WVVI.US,D,20110804,000000,3.1633,3.2217,3.1341,3.2217,11918,0
+WVVI.US,D,20110805,000000,3.2315,3.2509,3.0271,3.0368,7212,0
+WVVI.US,D,20110808,000000,3.0368,3.0368,2.5793,2.8908,32396,0
+WVVI.US,D,20110809,000000,2.774,3.1536,2.774,3.0563,2159,0
+WVVI.US,D,20110810,000000,2.7935,3.1731,2.7935,3.1536,1905,0
+WVVI.US,D,20110811,000000,2.9979,3.1536,2.92,3.1536,1560,0
+WVVI.US,D,20110812,000000,2.9979,3.0855,2.8713,2.8713,1353,0
+WVVI.US,D,20110815,000000,2.9687,3.066,2.9687,2.9687,492,0
+WVVI.US,D,20110816,000000,3.0855,3.1049,3.0465,3.1049,751,0
+WVVI.US,D,20110817,000000,2.9687,2.9687,2.9687,2.9687,103,0
+WVVI.US,D,20110818,000000,3.0855,3.0855,3.0855,3.0855,205,0
+WVVI.US,D,20110819,000000,2.9687,3.066,2.8324,2.92,3499,0
+WVVI.US,D,20110822,000000,3.0563,3.1049,3.0563,3.0563,411,0
+WVVI.US,D,20110823,000000,3.0855,3.0855,2.8324,3.0465,4208,0
+WVVI.US,D,20110824,000000,2.8421,3.1049,2.8421,3.1049,4867,0
+WVVI.US,D,20110825,000000,3.0465,3.0757,2.8811,3.066,11609,0
+WVVI.US,D,20110826,000000,3.066,3.1536,2.9395,3.0076,3873,0
+WVVI.US,D,20110829,000000,3.0271,3.0563,2.9492,2.9881,3165,0
+WVVI.US,D,20110830,000000,3.1828,3.1828,3.0368,3.0368,2363,0
+WVVI.US,D,20110831,000000,2.9881,3.1536,2.9881,3.0271,462,0
+WVVI.US,D,20110901,000000,3.066,3.1536,2.9784,3.0173,5013,0
+WVVI.US,D,20110902,000000,3.0465,3.0855,2.9784,3.0563,18914,0
+WVVI.US,D,20110906,000000,3.1731,3.1828,2.9297,2.9881,7396,0
+WVVI.US,D,20110907,000000,2.9492,3.1828,2.9297,2.9297,6162,0
+WVVI.US,D,20110908,000000,2.9784,2.9784,2.9297,2.9297,1130,0
+WVVI.US,D,20110909,000000,2.9784,3.0563,2.9297,2.9297,7627,0
+WVVI.US,D,20110912,000000,2.8713,3.0173,2.8713,2.92,10291,0
+WVVI.US,D,20110913,000000,2.9395,2.9881,2.9297,2.9589,1541,0
+WVVI.US,D,20110914,000000,2.9297,2.9979,2.8227,2.92,12296,0
+WVVI.US,D,20110915,000000,2.9395,3.0368,2.8713,2.9687,22387,0
+WVVI.US,D,20110916,000000,2.92,3.0757,2.92,3.066,8322,0
+WVVI.US,D,20110919,000000,3.1049,3.1049,2.9103,2.9103,308,0
+WVVI.US,D,20110920,000000,2.9297,2.9297,2.92,2.9297,1438,0
+WVVI.US,D,20110922,000000,2.92,2.9297,2.92,2.92,3866,0
+WVVI.US,D,20110923,000000,2.9103,2.92,2.9103,2.92,8153,0
+WVVI.US,D,20110926,000000,2.8713,2.8908,2.8713,2.8811,782,0
+WVVI.US,D,20110927,000000,2.92,3.0076,2.8908,2.9589,8841,0
+WVVI.US,D,20110928,000000,2.8227,2.8713,2.7545,2.8713,3247,0
+WVVI.US,D,20110929,000000,2.9979,3.0076,2.9297,3.0076,1695,0
+WVVI.US,D,20111003,000000,2.92,2.92,2.8129,2.92,17358,0
+WVVI.US,D,20111004,000000,2.8227,2.92,2.774,2.774,2877,0
+WVVI.US,D,20111005,000000,2.8713,2.92,2.7935,2.8227,1272,0
+WVVI.US,D,20111007,000000,2.8032,2.8032,2.7935,2.7935,308,0
+WVVI.US,D,20111010,000000,2.8519,2.8519,2.7935,2.8324,771,0
+WVVI.US,D,20111011,000000,2.9103,2.9103,2.8811,2.8811,781,0
+WVVI.US,D,20111013,000000,2.92,2.92,2.7935,2.8032,605,0
+WVVI.US,D,20111014,000000,2.8811,2.8811,2.8227,2.8227,637,0
+WVVI.US,D,20111017,000000,2.8227,3.0173,2.8032,2.8032,5987,0
+WVVI.US,D,20111018,000000,2.8227,2.9005,2.7837,2.8227,12080,0
+WVVI.US,D,20111019,000000,2.7935,2.8519,2.7935,2.8227,1503,0
+WVVI.US,D,20111020,000000,2.8713,2.8713,2.8227,2.8227,6015,0
+WVVI.US,D,20111021,000000,3.0173,3.0173,2.8908,2.8908,321,0
+WVVI.US,D,20111024,000000,3.0173,3.0173,2.8324,2.8713,1578,0
+WVVI.US,D,20111025,000000,3.0173,3.0173,2.8713,2.92,5189,0
+WVVI.US,D,20111026,000000,2.8324,2.92,2.8324,2.92,1002,0
+WVVI.US,D,20111027,000000,2.92,2.92,2.92,2.92,1027,0
+WVVI.US,D,20111031,000000,3.0173,3.0173,2.92,2.9297,1138,0
+WVVI.US,D,20111101,000000,2.92,2.92,2.92,2.92,105,0
+WVVI.US,D,20111102,000000,2.92,2.92,2.8713,2.9103,1584,0
+WVVI.US,D,20111103,000000,2.9103,2.9881,2.9103,2.9881,1182,0
+WVVI.US,D,20111104,000000,2.9297,3.0368,2.9103,3.0368,678,0
+WVVI.US,D,20111107,000000,2.8713,2.9784,2.774,2.8713,6546,0
+WVVI.US,D,20111109,000000,2.9005,2.9103,2.9005,2.9103,205,0
+WVVI.US,D,20111110,000000,2.9589,2.9589,2.7935,2.8713,2384,0
+WVVI.US,D,20111111,000000,2.8713,2.8713,2.8713,2.8713,103,0
+WVVI.US,D,20111114,000000,2.7837,2.8908,2.774,2.8227,13933,0
+WVVI.US,D,20111115,000000,2.8421,2.8421,2.774,2.8227,4829,0
+WVVI.US,D,20111116,000000,2.774,2.8713,2.774,2.8713,2125,0
+WVVI.US,D,20111117,000000,2.8713,2.8713,2.8713,2.8713,565,0
+WVVI.US,D,20111118,000000,2.8713,2.8713,2.7837,2.7837,1044,0
+WVVI.US,D,20111121,000000,2.8129,2.8129,2.774,2.774,851,0
+WVVI.US,D,20111122,000000,2.8519,2.9687,2.8519,2.92,1870,0
+WVVI.US,D,20111123,000000,3.0173,3.0271,2.9005,2.92,6015,0
+WVVI.US,D,20111125,000000,2.9297,2.9589,2.92,2.92,2336,0
+WVVI.US,D,20111128,000000,2.9297,2.9395,2.9297,2.9395,1130,0
+WVVI.US,D,20111129,000000,2.9395,2.9395,2.9395,2.9395,103,0
+WVVI.US,D,20111130,000000,2.92,2.9297,2.92,2.9297,4932,0
+WVVI.US,D,20111201,000000,2.9979,2.9979,2.92,2.92,2637,0
+WVVI.US,D,20111202,000000,2.9589,3.066,2.9589,3.066,399,0
+WVVI.US,D,20111205,000000,2.92,3.0465,2.92,2.9589,2519,0
+WVVI.US,D,20111206,000000,3.0563,3.066,3.0368,3.0368,719,0
+WVVI.US,D,20111207,000000,2.9395,2.9979,2.92,2.92,11220,0
+WVVI.US,D,20111208,000000,2.92,2.92,2.92,2.92,2291,0
+WVVI.US,D,20111209,000000,2.9297,2.9297,2.9297,2.9297,446,0
+WVVI.US,D,20111212,000000,3.0465,3.0465,2.92,2.92,480,0
+WVVI.US,D,20111213,000000,2.9297,2.9297,2.92,2.9297,916,0
+WVVI.US,D,20111214,000000,2.9687,2.9687,2.9687,2.9687,2053,0
+WVVI.US,D,20111215,000000,3.1244,3.1536,3.0173,3.1147,5184,0
+WVVI.US,D,20111216,000000,2.9492,3.066,2.9297,2.9395,2037,0
+WVVI.US,D,20111219,000000,2.9297,2.9297,2.92,2.92,10798,0
+WVVI.US,D,20111220,000000,2.92,2.9979,2.92,2.92,4623,0
+WVVI.US,D,20111221,000000,2.9297,2.9589,2.92,2.9492,1765,0
+WVVI.US,D,20111222,000000,2.9297,2.9297,2.9297,2.9297,701,0
+WVVI.US,D,20111223,000000,2.8032,2.92,2.8032,2.92,4075,0
+WVVI.US,D,20111227,000000,2.92,2.9784,2.92,2.92,1301,0
+WVVI.US,D,20111228,000000,2.9881,2.9979,2.9297,2.9297,1716,0
+WVVI.US,D,20111229,000000,2.7935,2.9881,2.7935,2.9395,2877,0
+WVVI.US,D,20111230,000000,2.92,2.92,2.92,2.92,2048,0
+WVVI.US,D,20120103,000000,2.92,2.9881,2.92,2.9784,867,0
+WVVI.US,D,20120104,000000,2.92,3.1536,2.92,3.1049,3126,0
+WVVI.US,D,20120105,000000,3.2996,3.358,3.0563,3.0563,3997,0
+WVVI.US,D,20120106,000000,3.0757,3.2899,3.0757,3.1731,3183,0
+WVVI.US,D,20120109,000000,3.1049,3.2315,2.9784,3.212,1132,0
+WVVI.US,D,20120110,000000,2.9395,3.0563,2.9395,3.0271,1157,0
+WVVI.US,D,20120111,000000,3.0757,3.2217,3.0757,3.1147,1604,0
+WVVI.US,D,20120113,000000,3.0855,3.0855,3.0757,3.0855,514,0
+WVVI.US,D,20120117,000000,3.0563,3.0563,2.9589,3.0173,1224,0
+WVVI.US,D,20120118,000000,3.0076,3.1633,3.0076,3.1633,1007,0
+WVVI.US,D,20120119,000000,3.1049,3.1147,3.0465,3.0465,1623,0
+WVVI.US,D,20120120,000000,3.2023,3.2023,2.92,3.0173,8501,0
+WVVI.US,D,20120124,000000,3.0173,3.1147,3.0173,3.0757,4209,0
+WVVI.US,D,20120125,000000,3.0952,3.0952,3.0757,3.0952,2445,0
+WVVI.US,D,20120126,000000,3.1147,3.1147,3.0271,3.0368,1130,0
+WVVI.US,D,20120127,000000,3.0271,3.0271,3.0271,3.0271,103,0
+WVVI.US,D,20120130,000000,3.1925,3.1925,3.1925,3.1925,452,0
+WVVI.US,D,20120131,000000,3.1731,3.1731,3.066,3.1049,4032,0
+WVVI.US,D,20120201,000000,3.1633,3.1633,3.0952,3.1536,1112,0
+WVVI.US,D,20120202,000000,3.1049,3.1147,3.066,3.066,4793,0
+WVVI.US,D,20120203,000000,3.0465,3.1633,2.9492,3.0173,12936,0
+WVVI.US,D,20120206,000000,2.9687,3.1633,2.9687,3.0952,1030,0
+WVVI.US,D,20120207,000000,3.0952,3.1633,3.0173,3.1439,1346,0
+WVVI.US,D,20120208,000000,3.1244,3.1536,3.1049,3.1536,1438,0
+WVVI.US,D,20120209,000000,3.1536,3.1536,3.1341,3.1536,2276,0
+WVVI.US,D,20120213,000000,3.0563,3.1439,3.0271,3.1147,2789,0
+WVVI.US,D,20120214,000000,3.1439,3.1439,3.066,3.1147,2134,0
+WVVI.US,D,20120216,000000,3.1536,3.1536,3.0368,3.1244,1441,0
+WVVI.US,D,20120217,000000,3.1244,3.1536,3.1244,3.1536,4778,0
+WVVI.US,D,20120221,000000,3.1439,3.1439,3.1439,3.1439,1727,0
+WVVI.US,D,20120222,000000,3.1633,3.2023,3.0465,3.0855,1775,0
+WVVI.US,D,20120223,000000,3.0757,3.1147,3.0563,3.0757,1989,0
+WVVI.US,D,20120224,000000,3.0757,3.1439,3.066,3.0952,1258,0
+WVVI.US,D,20120228,000000,3.0368,3.0757,3.0271,3.0271,2610,0
+WVVI.US,D,20120229,000000,3.0465,3.1049,3.0368,3.1049,6781,0
+WVVI.US,D,20120302,000000,3.0757,3.1244,3.0757,3.1244,719,0
+WVVI.US,D,20120305,000000,3.1244,3.1244,3.0368,3.0368,1156,0
+WVVI.US,D,20120306,000000,3.1244,3.1439,3.1049,3.1049,1315,0
+WVVI.US,D,20120308,000000,3.1439,3.1536,3.1341,3.1439,719,0
+WVVI.US,D,20120309,000000,3.1439,3.1439,3.0368,3.0563,1516,0
+WVVI.US,D,20120312,000000,3.0563,3.066,3.0563,3.066,308,0
+WVVI.US,D,20120313,000000,3.1049,3.1049,3.1049,3.1049,514,0
+WVVI.US,D,20120316,000000,3.1147,3.1536,3.066,3.066,1493,0
+WVVI.US,D,20120319,000000,3.0465,3.1439,3.0465,3.1244,2954,0
+WVVI.US,D,20120320,000000,3.1049,3.1439,3.1049,3.1439,5548,0
+WVVI.US,D,20120321,000000,3.1439,3.1439,3.1439,3.1439,205,0
+WVVI.US,D,20120322,000000,3.0855,3.1439,3.0563,3.0563,1778,0
+WVVI.US,D,20120323,000000,3.0368,3.0465,3.0368,3.0465,514,0
+WVVI.US,D,20120326,000000,3.0368,3.1439,3.0368,3.0368,514,0
+WVVI.US,D,20120327,000000,3.1341,3.1439,3.066,3.066,935,0
+WVVI.US,D,20120328,000000,3.0757,3.1536,3.0757,3.1049,12361,0
+WVVI.US,D,20120330,000000,3.1536,3.1633,3.0465,3.0647,14745,0
+WVVI.US,D,20120402,000000,3.212,3.212,3.1244,3.1341,3185,0
+WVVI.US,D,20120403,000000,3.1439,3.3969,3.1439,3.1633,31576,0
+WVVI.US,D,20120404,000000,3.3093,3.3969,3.1731,3.1731,11855,0
+WVVI.US,D,20120405,000000,3.212,3.358,3.212,3.3093,1849,0
+WVVI.US,D,20120409,000000,3.1731,3.2607,3.1731,3.2607,1027,0
+WVVI.US,D,20120410,000000,3.2801,3.2801,3.212,3.2607,18278,0
+WVVI.US,D,20120411,000000,3.2899,3.3872,3.2704,3.3775,22581,0
+WVVI.US,D,20120412,000000,3.3775,3.3872,3.1244,3.1244,4071,0
+WVVI.US,D,20120413,000000,3.3093,3.4067,3.3093,3.3288,12124,0
+WVVI.US,D,20120416,000000,3.3385,3.3969,3.3093,3.3483,11239,0
+WVVI.US,D,20120417,000000,3.3288,3.3969,3.1147,3.3969,2492,0
+WVVI.US,D,20120418,000000,3.4067,3.4067,3.1633,3.1633,6113,0
+WVVI.US,D,20120419,000000,3.358,3.3969,3.2607,3.3969,24154,0
+WVVI.US,D,20120420,000000,3.212,3.3191,3.212,3.3191,2466,0
+WVVI.US,D,20120423,000000,3.3969,3.3969,3.2217,3.3093,30368,0
+WVVI.US,D,20120424,000000,3.2996,3.4067,3.212,3.3872,4829,0
+WVVI.US,D,20120425,000000,3.3775,3.3775,3.3093,3.3775,8134,0
+WVVI.US,D,20120426,000000,3.3775,3.3775,3.212,3.3385,668,0
+WVVI.US,D,20120427,000000,3.3385,3.4067,3.2899,3.358,3813,0
+WVVI.US,D,20120430,000000,3.3483,3.4067,3.2121,3.4067,16493,0
+WVVI.US,D,20120502,000000,3.3872,3.3969,3.1439,3.212,8148,0
+WVVI.US,D,20120503,000000,3.2315,3.2315,3.212,3.212,205,0
+WVVI.US,D,20120504,000000,3.212,3.2412,3.212,3.212,4932,0
+WVVI.US,D,20120507,000000,3.3093,3.3969,3.212,3.3093,18790,0
+WVVI.US,D,20120508,000000,3.2899,3.3191,3.2217,3.2217,49521,0
+WVVI.US,D,20120509,000000,3.2899,3.3872,3.2315,3.2315,6448,0
+WVVI.US,D,20120510,000000,3.2217,3.3872,3.2217,3.2801,12586,0
+WVVI.US,D,20120511,000000,3.2996,3.4067,3.2217,3.2607,11893,0
+WVVI.US,D,20120514,000000,3.358,3.358,3.2412,3.2704,31948,0
+WVVI.US,D,20120515,000000,3.2607,3.3775,3.2607,3.2996,4782,0
+WVVI.US,D,20120516,000000,3.2899,3.3385,3.2801,3.2801,1338,0
+WVVI.US,D,20120517,000000,3.2801,3.3191,3.2607,3.3191,1772,0
+WVVI.US,D,20120518,000000,3.3483,3.3483,3.2996,3.2996,2671,0
+WVVI.US,D,20120521,000000,3.3191,3.3191,3.2607,3.2607,3610,0
+WVVI.US,D,20120522,000000,3.3093,3.358,3.3093,3.358,15605,0
+WVVI.US,D,20120523,000000,3.3483,3.358,3.2704,3.2899,4360,0
+WVVI.US,D,20120524,000000,3.3191,3.358,3.3191,3.358,1477,0
+WVVI.US,D,20120525,000000,3.3093,3.3093,3.2607,3.2607,7603,0
+WVVI.US,D,20120529,000000,3.3093,3.3385,3.2607,3.3288,1787,0
+WVVI.US,D,20120530,000000,3.3385,3.358,3.212,3.2607,10546,0
+WVVI.US,D,20120531,000000,3.2899,3.2899,3.2412,3.2412,1925,0
+WVVI.US,D,20120601,000000,3.2704,3.4067,3.2704,3.4067,205,0
+WVVI.US,D,20120604,000000,3.3191,3.3191,3.2217,3.2704,4454,0
+WVVI.US,D,20120605,000000,3.2412,3.3775,3.2412,3.3385,125045,0
+WVVI.US,D,20120606,000000,3.3093,3.4553,3.2704,3.358,17555,0
+WVVI.US,D,20120607,000000,3.3775,3.3775,3.3677,3.3677,704,0
+WVVI.US,D,20120611,000000,3.358,3.358,3.358,3.358,1414,0
+WVVI.US,D,20120613,000000,3.3775,3.3775,3.358,3.358,205,0
+WVVI.US,D,20120614,000000,3.5721,3.5721,3.358,3.358,62815,0
+WVVI.US,D,20120615,000000,3.3483,3.358,3.3093,3.3483,5590,0
+WVVI.US,D,20120618,000000,3.2509,3.4067,3.2315,3.4067,1173,0
+WVVI.US,D,20120619,000000,3.4067,3.4067,3.2704,3.4067,859,0
+WVVI.US,D,20120620,000000,3.358,3.358,3.358,3.358,114,0
+WVVI.US,D,20120621,000000,3.3969,3.4553,3.3969,3.4553,308,0
+WVVI.US,D,20120622,000000,3.4553,3.4553,3.4553,3.4553,734,0
+WVVI.US,D,20120625,000000,3.3483,3.3483,3.3483,3.3483,719,0
+WVVI.US,D,20120626,000000,3.3483,3.3483,3.3483,3.3483,103,0
+WVVI.US,D,20120627,000000,3.3385,3.3385,3.3385,3.3385,514,0
+WVVI.US,D,20120628,000000,3.4553,3.4553,3.4553,3.4553,105,0
+WVVI.US,D,20120629,000000,3.4553,3.4553,3.358,3.4237,2891,0
+WVVI.US,D,20120702,000000,3.4359,3.4359,3.2412,3.2704,83007,0
+WVVI.US,D,20120703,000000,3.2607,3.2801,3.2607,3.2607,3276,0
+WVVI.US,D,20120705,000000,3.2607,3.2801,3.2607,3.2607,2421,0
+WVVI.US,D,20120706,000000,3.2801,3.3872,3.2801,3.3872,2068,0
+WVVI.US,D,20120709,000000,3.3872,3.4553,3.3775,3.4164,1434,0
+WVVI.US,D,20120710,000000,3.4456,3.4456,3.2996,3.3872,593,0
+WVVI.US,D,20120711,000000,3.2704,3.358,3.2607,3.358,1644,0
+WVVI.US,D,20120712,000000,3.4067,3.4164,3.2801,3.4164,3917,0
+WVVI.US,D,20120713,000000,3.2801,3.358,3.2801,3.358,2672,0
+WVVI.US,D,20120716,000000,3.358,3.358,3.358,3.358,6267,0
+WVVI.US,D,20120717,000000,3.358,3.3591,3.358,3.3591,925,0
+WVVI.US,D,20120718,000000,3.3969,3.3969,3.3969,3.3969,5137,0
+WVVI.US,D,20120719,000000,3.4553,3.4553,3.2801,3.4359,7690,0
+WVVI.US,D,20120720,000000,3.358,3.4261,3.358,3.358,822,0
+WVVI.US,D,20120723,000000,3.3483,3.4067,3.3483,3.4067,2574,0
+WVVI.US,D,20120724,000000,3.3288,3.3872,3.3288,3.3872,719,0
+WVVI.US,D,20120725,000000,3.358,3.4553,3.3288,3.3872,4799,0
+WVVI.US,D,20120730,000000,3.3385,3.3385,3.2996,3.2996,22912,0
+WVVI.US,D,20120731,000000,3.4261,3.4553,3.4261,3.4553,758,0
+WVVI.US,D,20120801,000000,3.4553,3.4553,3.3093,3.3093,822,0
+WVVI.US,D,20120803,000000,3.4553,3.4553,3.4456,3.4553,1388,0
+WVVI.US,D,20120806,000000,3.4553,3.4553,3.4553,3.4553,205,0
+WVVI.US,D,20120807,000000,3.4456,3.4456,3.358,3.4359,2208,0
+WVVI.US,D,20120808,000000,3.358,3.4359,3.358,3.358,1490,0
+WVVI.US,D,20120809,000000,3.3191,3.4067,3.3191,3.358,20398,0
+WVVI.US,D,20120810,000000,3.3677,3.4359,3.3677,3.4359,7314,0
+WVVI.US,D,20120813,000000,3.4456,3.4456,3.4456,3.4456,103,0
+WVVI.US,D,20120814,000000,3.4261,3.4359,3.4261,3.4348,308,0
+WVVI.US,D,20120815,000000,3.4359,3.4553,3.4261,3.4358,5169,0
+WVVI.US,D,20120816,000000,3.4943,3.4943,3.4456,3.4456,5640,0
+WVVI.US,D,20120817,000000,3.4845,3.4845,3.4845,3.4845,103,0
+WVVI.US,D,20120820,000000,3.4845,3.504,3.4845,3.504,1233,0
+WVVI.US,D,20120821,000000,3.4553,3.5419,3.3483,3.3483,620,0
+WVVI.US,D,20120822,000000,3.3677,3.5095,3.3191,3.5095,1871,0
+WVVI.US,D,20120823,000000,3.504,3.504,3.504,3.504,140,0
+WVVI.US,D,20120824,000000,3.4164,3.4164,3.4067,3.4067,616,0
+WVVI.US,D,20120827,000000,3.3677,3.5721,3.3677,3.5063,28016,0
+WVVI.US,D,20120828,000000,3.504,3.5235,3.504,3.5235,453,0
+WVVI.US,D,20120829,000000,3.5234,3.5235,3.5234,3.5235,243,0
+WVVI.US,D,20120831,000000,3.5041,3.5308,3.5041,3.5308,917,0
+WVVI.US,D,20120904,000000,3.5235,3.5916,3.5234,3.5429,3185,0
+WVVI.US,D,20120905,000000,3.4845,3.4845,3.4651,3.4787,514,0
+WVVI.US,D,20120906,000000,3.5527,3.65,3.5527,3.6013,3220,0
+WVVI.US,D,20120907,000000,3.8447,3.9031,3.8252,3.8641,7439,0
+WVVI.US,D,20120910,000000,3.8641,3.8641,3.7181,3.8641,1534,0
+WVVI.US,D,20120911,000000,3.8544,3.8641,3.6404,3.7472,1020,0
+WVVI.US,D,20120912,000000,3.7863,3.8914,3.751,3.8914,3467,0
+WVVI.US,D,20120913,000000,3.8447,3.8933,3.8447,3.8933,1287,0
+WVVI.US,D,20120914,000000,3.6597,3.7279,3.6597,3.7279,1233,0
+WVVI.US,D,20120917,000000,3.7084,3.7084,3.7084,3.7084,822,0
+WVVI.US,D,20120918,000000,3.7279,3.7279,3.4359,3.4553,15247,0
+WVVI.US,D,20120919,000000,3.5332,3.8933,3.5137,3.5137,3082,0
+WVVI.US,D,20120920,000000,3.6792,3.6987,3.6792,3.6987,205,0
+WVVI.US,D,20120921,000000,3.5624,3.6986,3.5332,3.5721,3130,0
+WVVI.US,D,20120924,000000,3.6111,3.6987,3.6111,3.65,2469,0
+WVVI.US,D,20120925,000000,3.6597,3.6987,3.5429,3.6987,5923,0
+WVVI.US,D,20120926,000000,3.6987,3.8447,3.5819,3.65,12663,0
+WVVI.US,D,20120927,000000,3.5819,3.8641,3.5624,3.8447,3014,0
+WVVI.US,D,20120928,000000,3.8447,3.8447,3.7473,3.8113,1495,0
+WVVI.US,D,20121001,000000,3.6889,3.7765,3.6597,3.7765,1217,0
+WVVI.US,D,20121002,000000,3.6208,3.7668,3.4652,3.4652,12390,0
+WVVI.US,D,20121003,000000,3.5721,3.6499,3.4554,3.4554,3647,0
+WVVI.US,D,20121004,000000,3.4943,3.6111,3.4164,3.4164,2413,0
+WVVI.US,D,20121005,000000,3.504,3.6305,3.504,3.6111,2951,0
+WVVI.US,D,20121008,000000,3.5235,3.5819,3.4943,3.4943,31027,0
+WVVI.US,D,20121009,000000,3.4652,3.4652,3.4652,3.4652,103,0
+WVVI.US,D,20121010,000000,3.4748,3.4845,3.4651,3.4651,411,0
+WVVI.US,D,20121011,000000,3.4748,3.4748,3.4748,3.4748,103,0
+WVVI.US,D,20121012,000000,3.4748,3.5429,3.4553,3.5359,3496,0
+WVVI.US,D,20121015,000000,3.4651,3.796,3.4553,3.7883,4328,0
+WVVI.US,D,20121016,000000,3.8057,3.8057,3.8057,3.8057,1171,0
+WVVI.US,D,20121017,000000,3.8057,3.8155,3.796,3.796,473,0
+WVVI.US,D,20121018,000000,3.6013,3.796,3.4748,3.7571,3596,0
+WVVI.US,D,20121019,000000,3.7765,3.7765,3.7765,3.7765,411,0
+WVVI.US,D,20121022,000000,3.6987,3.6987,3.6111,3.6597,1421,0
+WVVI.US,D,20121023,000000,3.5148,3.5148,3.5041,3.5041,981,0
+WVVI.US,D,20121024,000000,3.7279,3.7279,3.7279,3.7279,473,0
+WVVI.US,D,20121025,000000,3.7181,3.7473,3.5332,3.5527,7548,0
+WVVI.US,D,20121026,000000,3.6111,3.6111,3.504,3.5137,1148,0
+WVVI.US,D,20121031,000000,3.5235,3.7279,3.4553,3.4553,4400,0
+WVVI.US,D,20121101,000000,3.4845,3.4845,3.4651,3.4651,308,0
+WVVI.US,D,20121102,000000,3.5235,3.5235,3.5235,3.5235,205,0
+WVVI.US,D,20121105,000000,3.5235,3.5235,3.4748,3.4943,4133,0
+WVVI.US,D,20121106,000000,3.5137,3.5137,3.4943,3.4943,2363,0
+WVVI.US,D,20121107,000000,3.5235,3.6403,3.5235,3.5916,822,0
+WVVI.US,D,20121108,000000,3.4943,3.5916,3.4845,3.5429,1126,0
+WVVI.US,D,20121109,000000,3.4845,3.5428,3.4749,3.4749,2903,0
+WVVI.US,D,20121112,000000,3.5137,3.5137,3.4651,3.4651,2555,0
+WVVI.US,D,20121113,000000,3.4553,3.4748,3.4553,3.4748,473,0
+WVVI.US,D,20121114,000000,3.5137,3.5137,3.4553,3.4553,5651,0
+WVVI.US,D,20121115,000000,3.4651,3.6403,3.4553,3.6403,925,0
+WVVI.US,D,20121116,000000,3.5137,3.5624,3.4553,3.504,2466,0
+WVVI.US,D,20121119,000000,3.6403,3.6403,3.5429,3.5916,3037,0
+WVVI.US,D,20121120,000000,3.5916,3.6013,3.5397,3.5397,1857,0
+WVVI.US,D,20121123,000000,3.5721,3.5721,3.4553,3.4553,1130,0
+WVVI.US,D,20121126,000000,3.6403,3.6403,3.4943,3.504,7202,0
+WVVI.US,D,20121127,000000,3.6111,3.65,3.504,3.5527,2620,0
+WVVI.US,D,20121128,000000,3.4845,3.4845,3.4845,3.4845,205,0
+WVVI.US,D,20121130,000000,3.4651,3.6013,3.4651,3.5527,3657,0
+WVVI.US,D,20121203,000000,3.6695,3.6792,3.5055,3.5055,3321,0
+WVVI.US,D,20121204,000000,3.5235,3.5429,3.504,3.504,21473,0
+WVVI.US,D,20121205,000000,3.5235,3.5527,3.5235,3.5527,14106,0
+WVVI.US,D,20121206,000000,3.5527,3.5527,3.5527,3.5527,280,0
+WVVI.US,D,20121207,000000,3.5527,3.65,3.5429,3.6403,1057,0
+WVVI.US,D,20121210,000000,3.6208,3.6208,3.6013,3.6013,308,0
+WVVI.US,D,20121211,000000,3.6403,3.6403,3.5041,3.5236,1252,0
+WVVI.US,D,20121212,000000,3.5624,3.6013,3.5527,3.6013,22364,0
+WVVI.US,D,20121213,000000,3.5624,3.6013,3.5527,3.6013,13466,0
+WVVI.US,D,20121214,000000,3.5527,3.6792,3.5527,3.6695,1336,0
+WVVI.US,D,20121217,000000,3.6013,3.6013,3.5527,3.6004,4317,0
+WVVI.US,D,20121218,000000,3.5332,3.5916,3.5137,3.5916,59063,0
+WVVI.US,D,20121219,000000,3.5348,3.6012,3.5348,3.5721,36205,0
+WVVI.US,D,20121220,000000,3.6013,3.6792,3.6013,3.6597,1541,0
+WVVI.US,D,20121221,000000,3.6013,3.8447,3.5527,3.8447,6650,0
+WVVI.US,D,20121224,000000,3.6987,3.6987,3.6403,3.65,3121,0
+WVVI.US,D,20121226,000000,3.6987,3.6987,3.5721,3.65,21480,0
+WVVI.US,D,20121227,000000,3.6597,3.6695,3.5624,3.5721,7547,0
+WVVI.US,D,20121228,000000,3.6208,3.6208,3.6208,3.6208,135,0
+WVVI.US,D,20121231,000000,3.5624,3.5916,3.5624,3.5916,719,0
+WVVI.US,D,20130102,000000,3.6889,3.8447,3.6147,3.8349,14574,0
+WVVI.US,D,20130103,000000,3.8057,4.1367,3.8057,3.942,5688,0
+WVVI.US,D,20130104,000000,3.9712,3.9712,3.9032,3.9615,2108,0
+WVVI.US,D,20130107,000000,3.9615,3.9712,3.7084,3.9517,7350,0
+WVVI.US,D,20130108,000000,3.9323,3.9516,3.9323,3.9516,765,0
+WVVI.US,D,20130109,000000,3.7669,3.942,3.7669,3.7669,1541,0
+WVVI.US,D,20130110,000000,3.9712,3.9712,3.7571,3.9225,2196,0
+WVVI.US,D,20130111,000000,3.9614,3.9614,3.7669,3.942,428,0
+WVVI.US,D,20130114,000000,3.8447,3.9712,3.8447,3.9712,300,0
+WVVI.US,D,20130115,000000,3.971,3.971,3.8447,3.9615,925,0
+WVVI.US,D,20130116,000000,3.8836,3.8933,3.8447,3.8836,1807,0
+WVVI.US,D,20130117,000000,3.9517,3.9615,3.8491,3.8491,1090,0
+WVVI.US,D,20130118,000000,3.8544,3.8544,3.8447,3.8447,616,0
+WVVI.US,D,20130122,000000,3.9517,3.9517,3.8642,3.9517,1952,0
+WVVI.US,D,20130123,000000,3.942,3.9907,3.942,3.9615,1541,0
+WVVI.US,D,20130124,000000,3.9809,3.9809,3.9712,3.9712,900,0
+WVVI.US,D,20130125,000000,3.8933,3.9031,3.8836,3.9031,2029,0
+WVVI.US,D,20130129,000000,3.9906,3.9907,3.9032,3.9907,3390,0
+WVVI.US,D,20130130,000000,3.9907,3.9907,3.8641,3.8641,928,0
+WVVI.US,D,20130131,000000,3.9342,3.9342,3.8448,3.8448,584,0
+WVVI.US,D,20130201,000000,3.8349,3.9907,3.8349,3.8544,2890,0
+WVVI.US,D,20130204,000000,3.9906,3.9906,3.8739,3.9031,822,0
+WVVI.US,D,20130205,000000,3.8933,3.9516,3.8933,3.9031,822,0
+WVVI.US,D,20130206,000000,3.9907,3.9907,3.9031,3.9741,790,0
+WVVI.US,D,20130207,000000,3.9031,3.9907,3.9031,3.9646,1610,0
+WVVI.US,D,20130208,000000,3.9906,4.088,3.9906,4.0393,2221,0
+WVVI.US,D,20130211,000000,4.0393,4.0393,3.9517,3.9517,746,0
+WVVI.US,D,20130212,000000,3.9517,4.0101,3.942,3.942,2054,0
+WVVI.US,D,20130213,000000,3.942,4.0296,3.942,4.0238,1649,0
+WVVI.US,D,20130214,000000,4.0783,4.0783,3.9421,3.9421,308,0
+WVVI.US,D,20130215,000000,3.9809,4.0393,3.9809,4.0393,1086,0
+WVVI.US,D,20130219,000000,4.088,4.1367,4.088,4.1367,4555,0
+WVVI.US,D,20130220,000000,4.1269,4.1269,4.0993,4.1019,1438,0
+WVVI.US,D,20130221,000000,4.0977,4.0977,4.0393,4.0393,3033,0
+WVVI.US,D,20130222,000000,4.1269,4.1367,4.088,4.088,5379,0
+WVVI.US,D,20130225,000000,4.1367,4.1367,4.0393,4.0393,4316,0
+WVVI.US,D,20130226,000000,4.0588,4.0783,4.0432,4.0783,514,0
+WVVI.US,D,20130227,000000,4.1137,4.1279,4.088,4.1075,2363,0
+WVVI.US,D,20130228,000000,4.0685,4.088,4.0393,4.0393,411,0
+WVVI.US,D,20130301,000000,4.0393,4.1269,4.0393,4.1075,961,0
+WVVI.US,D,20130304,000000,4.0393,4.1297,4.0393,4.1297,884,0
+WVVI.US,D,20130305,000000,4.1367,4.38,4.1269,4.1756,4788,0
+WVVI.US,D,20130306,000000,4.3411,4.3508,4.1494,4.1756,2846,0
+WVVI.US,D,20130307,000000,4.1756,4.1756,4.1756,4.1756,308,0
+WVVI.US,D,20130308,000000,4.088,4.088,4.088,4.088,224,0
+WVVI.US,D,20130311,000000,4.0977,4.3799,4.088,4.0881,5669,0
+WVVI.US,D,20130312,000000,4.1464,4.3021,4.1464,4.2729,1056,0
+WVVI.US,D,20130313,000000,4.2243,4.2243,4.1172,4.1269,2055,0
+WVVI.US,D,20130314,000000,4.0977,4.1659,4.0881,4.124,1489,0
+WVVI.US,D,20130315,000000,4.2827,4.2827,4.1561,4.1561,1045,0
+WVVI.US,D,20130318,000000,4.234,4.234,4.125,4.125,1182,0
+WVVI.US,D,20130319,000000,4.3703,4.3703,4.0977,4.1269,6214,0
+WVVI.US,D,20130320,000000,4.1853,4.3897,4.1853,4.234,5765,0
+WVVI.US,D,20130321,000000,4.2729,4.3799,4.2729,4.3313,6203,0
+WVVI.US,D,20130325,000000,4.38,4.3995,4.3605,4.38,3437,0
+WVVI.US,D,20130326,000000,4.4189,4.4189,4.4092,4.4111,4611,0
+WVVI.US,D,20130327,000000,4.38,4.5746,4.38,4.5746,1368,0
+WVVI.US,D,20130328,000000,4.5844,4.672,4.3996,4.4812,1778,0
+WVVI.US,D,20130401,000000,4.4676,4.526,4.4579,4.5065,2356,0
+WVVI.US,D,20130402,000000,4.6428,4.8375,4.5065,4.5065,1411,0
+WVVI.US,D,20130403,000000,4.5455,4.5747,4.4773,4.4773,1667,0
+WVVI.US,D,20130404,000000,4.2924,4.5747,4.234,4.234,10643,0
+WVVI.US,D,20130405,000000,4.4676,4.4676,4.2632,4.4676,308,0
+WVVI.US,D,20130408,000000,4.5163,4.526,4.1951,4.3313,9816,0
+WVVI.US,D,20130409,000000,4.3508,4.4773,4.3412,4.4773,1479,0
+WVVI.US,D,20130410,000000,4.4481,4.4481,4.38,4.3995,1670,0
+WVVI.US,D,20130411,000000,4.38,4.381,4.3703,4.3703,1654,0
+WVVI.US,D,20130412,000000,4.3411,4.4968,4.3313,4.3508,4017,0
+WVVI.US,D,20130416,000000,4.3995,4.3995,4.3313,4.3605,3625,0
+WVVI.US,D,20130418,000000,4.2535,4.2535,4.2535,4.2535,103,0
+WVVI.US,D,20130419,000000,4.4092,4.7207,4.0004,4.088,14154,0
+WVVI.US,D,20130422,000000,4.1853,4.34,4.088,4.088,1027,0
+WVVI.US,D,20130423,000000,4.2749,4.3215,4.088,4.088,1047,0
+WVVI.US,D,20130424,000000,4.1659,4.3995,4.1367,4.1367,3408,0
+WVVI.US,D,20130425,000000,4.1464,4.3604,4.0977,4.2729,539,0
+WVVI.US,D,20130426,000000,4.2632,4.2827,4.2632,4.2729,454,0
+WVVI.US,D,20130429,000000,4.1561,4.1998,4.1561,4.1998,1156,0
+WVVI.US,D,20130430,000000,4.2632,4.2729,4.1951,4.2437,6496,0
+WVVI.US,D,20130501,000000,4.2437,4.2437,4.2437,4.2437,103,0
+WVVI.US,D,20130502,000000,4.1952,4.3215,4.1367,4.2155,832,0
+WVVI.US,D,20130503,000000,4.2243,4.2437,4.2243,4.2437,3322,0
+WVVI.US,D,20130506,000000,4.1367,4.2924,4.1367,4.2145,442,0
+WVVI.US,D,20130507,000000,4.2243,4.2243,4.2145,4.2145,1034,0
+WVVI.US,D,20130508,000000,4.1853,4.234,4.1853,4.2048,1182,0
+WVVI.US,D,20130510,000000,4.2729,4.2729,4.2632,4.2729,2003,0
+WVVI.US,D,20130513,000000,4.7207,4.7207,4.234,4.2729,3804,0
+WVVI.US,D,20130514,000000,4.2048,4.2827,4.2048,4.2048,1927,0
+WVVI.US,D,20130515,000000,4.2048,4.6204,4.2048,4.2145,3380,0
+WVVI.US,D,20130516,000000,4.3605,4.3605,4.2145,4.2145,616,0
+WVVI.US,D,20130517,000000,4.3508,4.4967,4.2924,4.3216,4007,0
+WVVI.US,D,20130520,000000,4.38,4.4287,4.2535,4.38,15783,0
+WVVI.US,D,20130521,000000,4.38,4.3897,4.3703,4.3703,8059,0
+WVVI.US,D,20130522,000000,4.345,4.38,4.345,4.38,514,0
+WVVI.US,D,20130523,000000,4.2827,4.3313,4.2827,4.3119,1876,0
+WVVI.US,D,20130524,000000,4.2827,4.3703,4.2535,4.3411,1130,0
+WVVI.US,D,20130529,000000,4.4676,4.4676,4.3702,4.3702,8235,0
+WVVI.US,D,20130530,000000,4.234,4.3604,4.234,4.3604,233,0
+WVVI.US,D,20130531,000000,4.234,4.3313,4.234,4.234,2146,0
+WVVI.US,D,20130603,000000,4.2827,4.2827,4.234,4.2827,1792,0
+WVVI.US,D,20130604,000000,4.2535,4.2729,4.234,4.234,5753,0
+WVVI.US,D,20130605,000000,4.2827,4.2827,4.234,4.234,3290,0
+WVVI.US,D,20130606,000000,4.3216,4.3216,4.1561,4.1561,539,0
+WVVI.US,D,20130607,000000,4.1756,4.1756,4.1756,4.1756,308,0
+WVVI.US,D,20130610,000000,4.1561,4.2048,4.0977,4.0977,2620,0
+WVVI.US,D,20130611,000000,4.1075,4.1853,4.1075,4.1853,1952,0
+WVVI.US,D,20130612,000000,4.1659,4.4481,4.1561,4.4481,5086,0
+WVVI.US,D,20130613,000000,4.4579,4.4579,4.2924,4.3411,2199,0
+WVVI.US,D,20130614,000000,4.3411,4.6136,4.3411,4.6136,6190,0
+WVVI.US,D,20130617,000000,4.6428,4.7207,4.6428,4.6498,3905,0
+WVVI.US,D,20130618,000000,4.5357,4.6973,4.3508,4.6215,6833,0
+WVVI.US,D,20130619,000000,4.6233,4.6719,4.1659,4.234,15895,0
+WVVI.US,D,20130620,000000,4.3897,4.4287,4.1659,4.1659,4038,0
+WVVI.US,D,20130621,000000,4.1659,4.3703,4.088,4.3703,3467,0
+WVVI.US,D,20130624,000000,4.3508,4.3508,4.0588,4.0977,3289,0
+WVVI.US,D,20130625,000000,4.2632,4.453,4.1561,4.3508,4048,0
+WVVI.US,D,20130626,000000,4.3507,4.3507,4.2048,4.2048,771,0
+WVVI.US,D,20130627,000000,4.1172,4.2924,4.1172,4.2924,719,0
+WVVI.US,D,20130628,000000,4.1853,4.3508,4.1756,4.3508,1407,0
+WVVI.US,D,20130701,000000,4.1853,4.2437,4.1853,4.234,2693,0
+WVVI.US,D,20130702,000000,4.3206,4.3206,4.3021,4.3021,1053,0
+WVVI.US,D,20130703,000000,4.3021,4.3995,4.3021,4.3605,2988,0
+WVVI.US,D,20130705,000000,4.2827,4.3216,4.2827,4.2827,205,0
+WVVI.US,D,20130709,000000,4.2827,4.2827,4.1756,4.2827,1240,0
+WVVI.US,D,20130710,000000,4.3479,4.3503,4.2243,4.234,1644,0
+WVVI.US,D,20130711,000000,4.1951,4.1951,4.1951,4.1951,1541,0
+WVVI.US,D,20130712,000000,4.3119,4.3119,4.1269,4.2359,1254,0
+WVVI.US,D,20130715,000000,4.1756,4.4676,4.1756,4.4676,3713,0
+WVVI.US,D,20130716,000000,4.166,4.4968,4.166,4.4286,17839,0
+WVVI.US,D,20130717,000000,4.4772,4.4772,4.3863,4.4691,2774,0
+WVVI.US,D,20130718,000000,4.4773,4.4773,4.4287,4.4773,1541,0
+WVVI.US,D,20130719,000000,4.3897,4.3897,4.38,4.38,719,0
+WVVI.US,D,20130722,000000,4.38,4.4691,4.3508,4.3605,1543,0
+WVVI.US,D,20130723,000000,4.3411,4.3605,4.3313,4.3605,1138,0
+WVVI.US,D,20130724,000000,4.3604,4.3605,4.3508,4.3596,1551,0
+WVVI.US,D,20130725,000000,4.3605,4.4263,4.3605,4.4263,1054,0
+WVVI.US,D,20130726,000000,4.4481,4.4773,4.4481,4.4773,1027,0
+WVVI.US,D,20130729,000000,4.4773,4.4773,4.2155,4.4676,1438,0
+WVVI.US,D,20130730,000000,4.2827,4.4773,4.2827,4.4773,7042,0
+WVVI.US,D,20130731,000000,4.4772,4.4773,4.4303,4.4773,2714,0
+WVVI.US,D,20130801,000000,4.4773,4.4773,4.4549,4.4549,719,0
+WVVI.US,D,20130802,000000,4.4384,4.4384,4.4189,4.4383,3113,0
+WVVI.US,D,20130805,000000,4.3216,4.4383,4.3216,4.4287,925,0
+WVVI.US,D,20130806,000000,4.234,4.4287,4.234,4.4287,5420,0
+WVVI.US,D,20130807,000000,4.3313,4.4676,4.3313,4.342,1394,0
+WVVI.US,D,20130808,000000,4.3411,4.4384,4.3313,4.3508,1854,0
+WVVI.US,D,20130809,000000,4.4773,4.5455,4.4287,4.5357,68298,0
+WVVI.US,D,20130812,000000,4.5357,4.5552,4.5246,4.5246,32614,0
+WVVI.US,D,20130813,000000,4.4969,4.5065,4.4746,4.4968,14950,0
+WVVI.US,D,20130814,000000,4.4481,4.4968,4.4481,4.4968,3801,0
+WVVI.US,D,20130815,000000,4.5357,4.5357,4.4287,4.5357,5086,0
+WVVI.US,D,20130816,000000,4.38,4.526,4.38,4.526,3978,0
+WVVI.US,D,20130819,000000,4.5455,4.8253,4.5355,4.7207,59803,0
+WVVI.US,D,20130820,000000,4.7207,5.11,4.7207,4.9445,17979,0
+WVVI.US,D,20130821,000000,5.11,5.2268,5.0127,5.2171,22780,0
+WVVI.US,D,20130822,000000,5.3923,5.402,5.2171,5.3047,16670,0
+WVVI.US,D,20130823,000000,5.3048,5.3048,5.0711,5.2463,6446,0
+WVVI.US,D,20130826,000000,5.2365,5.2462,5.1101,5.1101,3945,0
+WVVI.US,D,20130827,000000,5.11,5.1976,5.11,5.11,10207,0
+WVVI.US,D,20130828,000000,5.0711,5.3532,5.0711,5.2949,2653,0
+WVVI.US,D,20130829,000000,5.1879,5.2073,5.0808,5.0905,5997,0
+WVVI.US,D,20130830,000000,5.0808,5.1003,5.0711,5.1003,1130,0
+WVVI.US,D,20130903,000000,5.0711,5.1879,5.0711,5.1003,4962,0
+WVVI.US,D,20130904,000000,5.1295,5.2463,5.0808,5.2365,10536,0
+WVVI.US,D,20130905,000000,5.1879,5.2268,5.0711,5.0711,7209,0
+WVVI.US,D,20130906,000000,5.2268,5.2268,5.1976,5.1976,616,0
+WVVI.US,D,20130909,000000,5.2365,5.2365,5.043,5.1587,2172,0
+WVVI.US,D,20130910,000000,5.1587,5.1781,4.964,5.0127,1319,0
+WVVI.US,D,20130911,000000,5.0711,5.2073,4.9835,5.0613,925,0
+WVVI.US,D,20130912,000000,5.1688,5.2073,5.11,5.2072,15743,0
+WVVI.US,D,20130913,000000,5.1966,5.2073,5.1684,5.1757,10840,0
+WVVI.US,D,20130916,000000,5.1684,5.3339,5.1684,5.2171,17173,0
+WVVI.US,D,20130917,000000,5.2073,5.2755,5.2073,5.2073,19230,0
+WVVI.US,D,20130918,000000,5.2463,5.2559,5.2108,5.2151,4252,0
+WVVI.US,D,20130919,000000,5.3047,5.3047,5.256,5.256,4012,0
+WVVI.US,D,20130920,000000,5.2755,5.3533,5.2755,5.3533,6998,0
+WVVI.US,D,20130923,000000,5.3533,5.5967,5.3047,5.4437,7305,0
+WVVI.US,D,20130924,000000,5.4409,5.4993,5.3533,5.4117,10274,0
+WVVI.US,D,20130925,000000,5.4215,5.4507,5.2268,5.4409,13767,0
+WVVI.US,D,20130926,000000,5.4507,5.4701,5.4409,5.4701,1644,0
+WVVI.US,D,20130927,000000,5.4993,5.548,5.4799,5.548,2723,0
+WVVI.US,D,20130930,000000,5.5967,5.5967,5.1684,5.5869,10993,0
+WVVI.US,D,20131001,000000,5.5967,5.5967,5.4117,5.4312,3288,0
+WVVI.US,D,20131002,000000,5.4993,5.5967,5.3339,5.4215,6575,0
+WVVI.US,D,20131003,000000,5.3339,5.4117,5.3339,5.4117,1336,0
+WVVI.US,D,20131004,000000,5.3825,5.4507,5.2073,5.2073,10068,0
+WVVI.US,D,20131007,000000,5.2949,5.4507,5.2949,5.4507,1336,0
+WVVI.US,D,20131008,000000,5.2657,5.4312,5.2657,5.4312,411,0
+WVVI.US,D,20131009,000000,5.4507,5.4507,5.2073,5.2268,1440,0
+WVVI.US,D,20131010,000000,5.2657,5.5675,5.1197,5.2171,13870,0
+WVVI.US,D,20131011,000000,5.2755,5.4409,5.2755,5.402,5856,0
+WVVI.US,D,20131014,000000,5.5869,5.5869,5.1197,5.5675,6370,0
+WVVI.US,D,20131015,000000,5.5675,5.5869,5.548,5.548,6678,0
+WVVI.US,D,20131016,000000,5.4701,5.5869,5.2852,5.2852,2363,0
+WVVI.US,D,20131017,000000,5.2171,5.4117,5.2171,5.3923,13459,0
+WVVI.US,D,20131018,000000,5.5188,5.5869,5.5091,5.5675,10582,0
+WVVI.US,D,20131021,000000,5.5967,5.7037,5.5772,5.7037,13932,0
+WVVI.US,D,20131022,000000,5.6453,5.7037,5.6453,5.6843,12432,0
+WVVI.US,D,20131023,000000,5.6843,5.7037,5.4799,5.5968,3441,0
+WVVI.US,D,20131024,000000,5.6648,5.7913,5.6453,5.7913,16952,0
+WVVI.US,D,20131025,000000,5.7913,6.3461,5.7913,6.3267,15103,0
+WVVI.US,D,20131028,000000,6.3267,6.7841,6.3169,6.4337,30308,0
+WVVI.US,D,20131029,000000,6.4921,6.8036,6.132,6.3169,14897,0
+WVVI.US,D,20131030,000000,7.3973,7.3973,5.8887,5.8887,14589,0
+WVVI.US,D,20131031,000000,6.0249,6.6479,5.84,6.2585,13978,0
+WVVI.US,D,20131101,000000,6.3169,6.4727,6.0736,6.278,2466,0
+WVVI.US,D,20131104,000000,6.2293,6.2293,5.9373,6.132,9349,0
+WVVI.US,D,20131105,000000,6.0833,6.2293,6.0347,6.132,12123,0
+WVVI.US,D,20131106,000000,6.6673,6.6673,6.1515,6.5895,11610,0
+WVVI.US,D,20131107,000000,6.4143,6.5797,6.1709,6.4727,6164,0
+WVVI.US,D,20131108,000000,6.3753,6.4727,6.3072,6.4629,4726,0
+WVVI.US,D,20131111,000000,6.3559,6.57,6.3072,6.3169,9247,0
+WVVI.US,D,20131112,000000,6.4143,6.4435,6.3072,6.3072,12399,0
+WVVI.US,D,20131113,000000,6.0639,6.0639,5.5967,5.6453,39760,0
+WVVI.US,D,20131114,000000,5.7329,5.7719,5.6843,5.6843,3904,0
+WVVI.US,D,20131115,000000,5.694,5.8303,5.6259,5.7329,15514,0
+WVVI.US,D,20131118,000000,5.7719,5.9179,5.5967,5.694,32978,0
+WVVI.US,D,20131119,000000,5.6745,5.694,5.548,5.6356,13253,0
+WVVI.US,D,20131120,000000,5.6356,5.6356,5.5869,5.5967,4829,0
+WVVI.US,D,20131121,000000,5.6648,5.7329,5.6259,5.7329,6370,0
+WVVI.US,D,20131122,000000,5.7816,5.7816,5.6356,5.6745,6850,0
+WVVI.US,D,20131125,000000,5.4896,5.6745,5.4896,5.6551,514,0
+WVVI.US,D,20131126,000000,5.694,5.8205,5.6453,5.8096,10964,0
+WVVI.US,D,20131127,000000,5.8108,5.9471,5.8108,5.9471,1747,0
+WVVI.US,D,20131129,000000,5.8595,5.9568,5.8595,5.9568,2937,0
+WVVI.US,D,20131202,000000,5.986,6.0152,5.9568,6.0152,5753,0
+WVVI.US,D,20131203,000000,5.9665,5.9861,5.8205,5.84,3719,0
+WVVI.US,D,20131204,000000,5.7816,6.0249,5.7427,5.8984,5753,0
+WVVI.US,D,20131205,000000,5.9179,6.0055,5.7329,6.0055,2774,0
+WVVI.US,D,20131206,000000,6.0347,6.0541,5.84,6.0541,4033,0
+WVVI.US,D,20131209,000000,5.8887,5.9471,5.8887,5.9471,1593,0
+WVVI.US,D,20131210,000000,5.8789,5.9859,5.8497,5.8984,9824,0
+WVVI.US,D,20131211,000000,6.0152,6.0152,5.9471,5.986,3699,0
+WVVI.US,D,20131212,000000,5.9276,6.0833,5.9276,6.0833,9452,0
+WVVI.US,D,20131213,000000,6.0931,6.1612,5.986,6.0152,4158,0
+WVVI.US,D,20131216,000000,6.1223,6.132,6.0347,6.132,4410,0
+WVVI.US,D,20131217,000000,6.132,6.2001,5.9665,6.0152,3493,0
+WVVI.US,D,20131218,000000,6.1612,6.2196,5.9957,6.2196,5856,0
+WVVI.US,D,20131219,000000,6.1125,6.1807,6.0444,6.0833,2979,0
+WVVI.US,D,20131220,000000,6.0249,6.2195,6.0055,6.0347,1913,0
+WVVI.US,D,20131223,000000,6.1125,6.2196,6.0353,6.2196,5048,0
+WVVI.US,D,20131224,000000,6.0938,6.2099,6.0938,6.2099,1925,0
+WVVI.US,D,20131226,000000,6.1125,6.2098,6.1125,6.2001,3762,0
+WVVI.US,D,20131227,000000,6.2293,6.2293,6.0833,6.0833,12226,0
+WVVI.US,D,20131230,000000,6.0931,6.0931,6.0541,6.0931,2671,0
+WVVI.US,D,20131231,000000,6.1612,6.2196,6.0833,6.1223,2979,0
+WVVI.US,D,20140102,000000,6.0444,6.1223,5.9471,5.9725,5355,0
+WVVI.US,D,20140103,000000,6.0833,6.1806,5.986,6.1806,952,0
+WVVI.US,D,20140106,000000,6.2099,6.2293,6.0055,6.1223,9658,0
+WVVI.US,D,20140107,000000,6.132,6.132,5.9471,5.9763,7036,0
+WVVI.US,D,20140108,000000,5.9373,5.986,5.9373,5.9763,1816,0
+WVVI.US,D,20140109,000000,5.9373,5.9915,5.8498,5.9915,11656,0
+WVVI.US,D,20140110,000000,6.0152,6.0152,5.9081,5.9081,1747,0
+WVVI.US,D,20140113,000000,5.8887,5.9372,5.84,5.9372,18180,0
+WVVI.US,D,20140114,000000,5.9373,5.986,5.8887,5.8887,3699,0
+WVVI.US,D,20140115,000000,5.84,5.8984,5.84,5.8595,3493,0
+WVVI.US,D,20140116,000000,5.7816,5.9763,5.7135,5.8595,6062,0
+WVVI.US,D,20140117,000000,5.84,5.9762,5.7621,5.9762,7817,0
+WVVI.US,D,20140121,000000,5.9665,5.9665,5.8497,5.8497,5651,0
+WVVI.US,D,20140122,000000,5.8595,5.9568,5.8497,5.9568,9658,0
+WVVI.US,D,20140123,000000,5.9081,5.9568,5.8497,5.8497,2466,0
+WVVI.US,D,20140124,000000,5.9081,6.0931,5.9081,6.0931,10582,0
+WVVI.US,D,20140127,000000,6.0249,6.2293,5.9568,5.9957,11096,0
+WVVI.US,D,20140128,000000,6.0833,6.2293,6.0444,6.0444,2979,0
+WVVI.US,D,20140129,000000,6.2293,6.2293,6.132,6.1709,4007,0
+WVVI.US,D,20140130,000000,6.2001,6.2293,6.1709,6.1904,1747,0
+WVVI.US,D,20140131,000000,6.0153,6.0153,6.0153,6.0153,473,0
+WVVI.US,D,20140203,000000,6.1028,6.3267,5.877,6.2488,3199,0
+WVVI.US,D,20140204,000000,5.9471,6.2391,5.9471,6.1904,3429,0
+WVVI.US,D,20140206,000000,6.0444,6.0882,6.0266,6.0266,2325,0
+WVVI.US,D,20140207,000000,6.1223,6.132,6.0541,6.0541,977,0
+WVVI.US,D,20140210,000000,6.1612,6.175,6.0843,6.1009,2476,0
+WVVI.US,D,20140211,000000,6.1028,6.1708,6.0833,6.0833,1049,0
+WVVI.US,D,20140212,000000,6.132,6.1709,6.0833,6.1709,2247,0
+WVVI.US,D,20140213,000000,6.2,6.2,6.1992,6.2,1216,0
+WVVI.US,D,20140214,000000,6.1905,6.2683,6.1417,6.1418,4238,0
+WVVI.US,D,20140218,000000,6.1515,6.1632,6.1515,6.1632,1091,0
+WVVI.US,D,20140220,000000,6.1808,6.1808,6.132,6.132,5057,0
+WVVI.US,D,20140221,000000,6.1851,6.2,6.0348,6.1515,1325,0
+WVVI.US,D,20140224,000000,5.9957,6.1549,5.9763,6.0931,1227,0
+WVVI.US,D,20140225,000000,6.1032,6.1807,6.0834,6.1807,5928,0
+WVVI.US,D,20140226,000000,6.1807,6.1807,6.1063,6.1063,2743,0
+WVVI.US,D,20140227,000000,6.2779,6.3267,6.0551,6.3267,4299,0
+WVVI.US,D,20140228,000000,6.3169,6.3267,6.2585,6.2585,2172,0
+WVVI.US,D,20140303,000000,6.3461,6.4142,6.1807,6.3753,3567,0
+WVVI.US,D,20140304,000000,6.4045,6.424,6.2294,6.278,5208,0
+WVVI.US,D,20140305,000000,6.3267,6.3267,6.278,6.278,23975,0
+WVVI.US,D,20140306,000000,6.278,6.3267,6.278,6.3266,19567,0
+WVVI.US,D,20140307,000000,6.1515,6.3267,6.1515,6.3248,7029,0
+WVVI.US,D,20140310,000000,6.3267,6.3267,6.2897,6.2897,1188,0
+WVVI.US,D,20140311,000000,6.3267,6.3267,6.1321,6.3266,10513,0
+WVVI.US,D,20140312,000000,6.3267,6.3267,6.2042,6.2042,2443,0
+WVVI.US,D,20140313,000000,6.3072,6.3072,6.2926,6.2926,555,0
+WVVI.US,D,20140314,000000,6.1515,6.3267,6.1417,6.1515,19102,0
+WVVI.US,D,20140317,000000,6.1417,6.2488,6.132,6.1515,11688,0
+WVVI.US,D,20140318,000000,6.2292,6.2293,6.1417,6.2285,5907,0
+WVVI.US,D,20140319,000000,6.2196,6.3267,6.1417,6.2001,23339,0
+WVVI.US,D,20140320,000000,6.1904,6.2354,6.1904,6.2354,9560,0
+WVVI.US,D,20140321,000000,6.278,6.3072,6.2303,6.3072,1677,0
+WVVI.US,D,20140324,000000,6.1914,6.3267,6.1914,6.1953,2467,0
+WVVI.US,D,20140325,000000,6.3267,6.3267,6.2294,6.2391,817,0
+WVVI.US,D,20140326,000000,6.3267,6.3267,6.2391,6.3169,6986,0
+WVVI.US,D,20140327,000000,6.2926,6.3267,6.228,6.228,1252,0
+WVVI.US,D,20140328,000000,6.2099,6.4045,6.2099,6.2197,3193,0
+WVVI.US,D,20140331,000000,6.3461,6.4142,6.2099,6.3169,10479,0
+WVVI.US,D,20140401,000000,6.3364,6.3461,6.132,6.1327,14242,0
+WVVI.US,D,20140402,000000,6.1339,6.2876,6.132,6.132,12944,0
+WVVI.US,D,20140403,000000,6.132,6.1515,5.986,6.0843,15653,0
+WVVI.US,D,20140404,000000,6.0152,6.1125,6.0152,6.0249,6505,0
+WVVI.US,D,20140407,000000,5.9957,6.0444,5.6161,5.694,41851,0
+WVVI.US,D,20140408,000000,5.694,5.7912,5.6171,5.7524,16715,0
+WVVI.US,D,20140409,000000,5.7913,6.0931,5.7913,5.9276,11701,0
+WVVI.US,D,20140410,000000,5.9373,5.9373,5.8312,5.842,2053,0
+WVVI.US,D,20140411,000000,5.8789,5.8789,5.8789,5.8789,233,0
+WVVI.US,D,20140414,000000,5.7642,6.0152,5.7642,5.9169,2393,0
+WVVI.US,D,20140415,000000,5.8789,5.8789,5.7913,5.7913,4182,0
+WVVI.US,D,20140416,000000,5.8011,5.8283,5.694,5.7641,3573,0
+WVVI.US,D,20140417,000000,5.7621,5.9762,5.6941,5.9654,5768,0
+WVVI.US,D,20140421,000000,6.0629,6.0629,5.7914,5.9824,3676,0
+WVVI.US,D,20140422,000000,5.9859,6.0434,5.9081,5.9568,9513,0
+WVVI.US,D,20140423,000000,5.9568,5.9568,5.7037,5.7427,3242,0
+WVVI.US,D,20140424,000000,5.8205,5.9471,5.7816,5.9471,2619,0
+WVVI.US,D,20140425,000000,5.9179,5.947,5.9179,5.947,1254,0
+WVVI.US,D,20140428,000000,5.9763,6.0333,5.7428,5.7923,3346,0
+WVVI.US,D,20140429,000000,5.8595,5.8692,5.84,5.8692,817,0
+WVVI.US,D,20140430,000000,5.9569,5.9578,5.9373,5.9568,1442,0
+WVVI.US,D,20140501,000000,5.9373,6.0055,5.9373,5.9373,1736,0
+WVVI.US,D,20140502,000000,5.84,5.9275,5.7914,5.7914,3466,0
+WVVI.US,D,20140505,000000,5.8595,5.9373,5.8206,5.9373,6170,0
+WVVI.US,D,20140506,000000,5.8498,5.9665,5.8498,5.9276,2101,0
+WVVI.US,D,20140507,000000,5.9859,5.9859,5.9472,5.9472,318,0
+WVVI.US,D,20140508,000000,5.9373,5.9373,5.84,5.84,1170,0
+WVVI.US,D,20140509,000000,5.9568,5.9568,5.84,5.8701,909,0
+WVVI.US,D,20140512,000000,5.986,5.986,5.8789,5.8789,476,0
+WVVI.US,D,20140513,000000,5.8887,6.0152,5.8692,5.8887,4252,0
+WVVI.US,D,20140514,000000,5.9665,5.9665,5.694,5.7427,9539,0
+WVVI.US,D,20140515,000000,5.7815,5.7904,5.7037,5.7037,3148,0
+WVVI.US,D,20140516,000000,5.7037,5.7427,5.694,5.7427,3974,0
+WVVI.US,D,20140519,000000,5.7912,5.7912,5.694,5.7426,3423,0
+WVVI.US,D,20140520,000000,5.7037,5.8108,5.694,5.7232,3959,0
+WVVI.US,D,20140521,000000,5.7719,5.7913,5.5967,5.6843,8523,0
+WVVI.US,D,20140522,000000,5.6463,5.6852,5.5967,5.6152,5725,0
+WVVI.US,D,20140523,000000,5.5577,5.6745,5.3534,5.6316,10099,0
+WVVI.US,D,20140527,000000,5.5577,5.6453,5.549,5.6161,5829,0
+WVVI.US,D,20140528,000000,5.5967,5.5967,5.4507,5.5771,2917,0
+WVVI.US,D,20140529,000000,5.4516,5.5285,5.405,5.405,10804,0
+WVVI.US,D,20140530,000000,5.3533,5.3728,5.0029,5.256,6291,0
+WVVI.US,D,20140602,000000,5.2463,5.4108,5.2463,5.3047,1584,0
+WVVI.US,D,20140603,000000,5.3048,5.324,5.2561,5.3144,3920,0
+WVVI.US,D,20140604,000000,5.3728,5.3825,5.2463,5.3339,4079,0
+WVVI.US,D,20140605,000000,5.3923,5.3923,5.256,5.3436,5822,0
+WVVI.US,D,20140606,000000,5.3047,5.3144,5.1781,5.199,12349,0
+WVVI.US,D,20140609,000000,5.2463,5.3047,5.2073,5.2268,2125,0
+WVVI.US,D,20140610,000000,5.2073,5.2755,5.1781,5.1879,13459,0
+WVVI.US,D,20140611,000000,5.1489,5.2755,5.1197,5.1879,2636,0
+WVVI.US,D,20140612,000000,5.255,5.2755,5.228,5.2365,2448,0
+WVVI.US,D,20140613,000000,5.2852,5.313,5.1587,5.1976,2958,0
+WVVI.US,D,20140616,000000,5.2365,5.3533,5.11,5.1295,2894,0
+WVVI.US,D,20140617,000000,5.1684,5.3533,5.1392,5.2949,3384,0
+WVVI.US,D,20140618,000000,5.3435,5.3435,5.256,5.3046,6199,0
+WVVI.US,D,20140619,000000,5.3037,5.402,5.2587,5.2949,3813,0
+WVVI.US,D,20140620,000000,5.3339,5.3728,5.2657,5.3533,7570,0
+WVVI.US,D,20140623,000000,5.2561,5.3923,5.2561,5.3631,7393,0
+WVVI.US,D,20140624,000000,5.2561,5.2561,5.2561,5.2561,1324,0
+WVVI.US,D,20140625,000000,5.2366,5.3825,5.2366,5.2587,1315,0
+WVVI.US,D,20140626,000000,5.3144,5.5383,5.2463,5.5383,6416,0
+WVVI.US,D,20140627,000000,5.3631,5.5285,5.3533,5.5192,2746,0
+WVVI.US,D,20140630,000000,5.6064,5.8108,5.5675,5.7524,14355,0
+WVVI.US,D,20140701,000000,5.6843,5.84,5.5324,5.5324,1540,0
+WVVI.US,D,20140702,000000,5.5285,5.7037,5.5285,5.6356,3904,0
+WVVI.US,D,20140703,000000,5.7231,5.8205,5.7231,5.7787,5377,0
+WVVI.US,D,20140707,000000,5.84,5.9471,5.7037,5.8692,8444,0
+WVVI.US,D,20140708,000000,5.7037,5.8792,5.694,5.83,2839,0
+WVVI.US,D,20140709,000000,5.8399,5.8399,5.7037,5.8205,600,0
+WVVI.US,D,20140710,000000,5.7037,5.7037,5.7037,5.7037,286,0
+WVVI.US,D,20140711,000000,5.7135,5.7329,5.7037,5.7329,854,0
+WVVI.US,D,20140714,000000,5.8108,5.8293,5.7038,5.7555,3537,0
+WVVI.US,D,20140715,000000,5.8205,5.8399,5.7037,5.7135,5271,0
+WVVI.US,D,20140717,000000,5.8303,5.9763,5.6453,5.7037,88870,0
+WVVI.US,D,20140718,000000,5.8303,5.8984,5.8108,5.8108,2290,0
+WVVI.US,D,20140721,000000,5.84,5.84,5.6453,5.6648,2150,0
+WVVI.US,D,20140722,000000,5.8303,5.8595,5.6745,5.6745,31646,0
+WVVI.US,D,20140723,000000,5.7816,6.0347,5.7524,5.7524,52250,0
+WVVI.US,D,20140724,000000,5.6356,5.8108,5.5869,5.6127,8854,0
+WVVI.US,D,20140725,000000,5.8303,5.8303,5.5577,5.6064,3081,0
+WVVI.US,D,20140728,000000,5.548,5.6453,5.548,5.5762,3790,0
+WVVI.US,D,20140729,000000,5.5491,5.7845,5.5491,5.5869,19133,0
+WVVI.US,D,20140730,000000,5.6745,5.6745,5.5313,5.5313,1930,0
+WVVI.US,D,20140731,000000,5.548,5.7912,5.5188,5.5279,3655,0
+WVVI.US,D,20140801,000000,5.5188,5.6161,5.4993,5.616,1735,0
+WVVI.US,D,20140804,000000,5.5383,5.6302,5.4992,5.6259,5349,0
+WVVI.US,D,20140805,000000,5.6035,5.6035,5.402,5.4117,2372,0
+WVVI.US,D,20140806,000000,5.402,5.4604,5.3728,5.4604,773,0
+WVVI.US,D,20140807,000000,5.3631,5.3729,5.3631,5.3728,1139,0
+WVVI.US,D,20140808,000000,5.3728,5.6161,5.3728,5.5383,1075,0
+WVVI.US,D,20140811,000000,5.5772,5.6551,5.5091,5.5091,28775,0
+WVVI.US,D,20140812,000000,5.6064,5.6551,5.5285,5.6288,10126,0
+WVVI.US,D,20140813,000000,5.5706,5.6643,5.4604,5.4604,10176,0
+WVVI.US,D,20140814,000000,5.3841,5.5479,5.3555,5.3837,1342,0
+WVVI.US,D,20140815,000000,5.5674,5.5674,5.5601,5.5601,461,0
+WVVI.US,D,20140818,000000,5.5091,5.5771,5.4213,5.5091,2462,0
+WVVI.US,D,20140819,000000,5.402,5.548,5.3436,5.548,5551,0
+WVVI.US,D,20140820,000000,5.3923,5.4896,5.3728,5.4507,6246,0
+WVVI.US,D,20140821,000000,5.4993,5.4993,5.4701,5.4701,542,0
+WVVI.US,D,20140822,000000,5.3047,5.4896,5.256,5.3417,8940,0
+WVVI.US,D,20140825,000000,5.4701,5.5289,5.3436,5.4896,10617,0
+WVVI.US,D,20140826,000000,5.5091,5.5091,5.3533,5.3631,12324,0
+WVVI.US,D,20140827,000000,5.4215,5.5091,5.3533,5.4896,5354,0
+WVVI.US,D,20140828,000000,5.4993,5.4993,5.4577,5.4993,1879,0
+WVVI.US,D,20140829,000000,5.4896,5.4896,5.3923,5.4137,2339,0
+WVVI.US,D,20140902,000000,5.3533,5.4896,5.3436,5.3436,5842,0
+WVVI.US,D,20140903,000000,5.4507,5.47,5.3533,5.3533,4185,0
+WVVI.US,D,20140904,000000,5.4701,5.4701,5.3436,5.3631,5410,0
+WVVI.US,D,20140905,000000,5.3728,5.4117,5.3533,5.3533,4068,0
+WVVI.US,D,20140908,000000,5.3533,5.402,5.3144,5.3144,6267,0
+WVVI.US,D,20140909,000000,5.3241,5.3825,5.3047,5.3047,2050,0
+WVVI.US,D,20140910,000000,5.2657,5.2949,5.256,5.256,1747,0
+WVVI.US,D,20140911,000000,5.3048,5.363,5.0127,5.1295,18818,0
+WVVI.US,D,20140912,000000,5.11,5.2851,5.11,5.1392,10234,0
+WVVI.US,D,20140915,000000,5.0905,5.2657,5.0905,5.2365,8942,0
+WVVI.US,D,20140916,000000,5.1781,5.2064,5.0162,5.11,7916,0
+WVVI.US,D,20140917,000000,5.2483,5.2483,5.1227,5.1781,3150,0
+WVVI.US,D,20140918,000000,5.1879,5.225,5.1879,5.1879,6245,0
+WVVI.US,D,20140919,000000,5.256,5.3436,5.1879,5.3436,7491,0
+WVVI.US,D,20140922,000000,5.3436,5.3436,5.2073,5.2365,3171,0
+WVVI.US,D,20140923,000000,5.2755,5.3232,5.2103,5.2949,4696,0
+WVVI.US,D,20140924,000000,5.2291,5.2563,5.2073,5.2073,1886,0
+WVVI.US,D,20140925,000000,5.1295,5.2657,5.1295,5.2657,7927,0
+WVVI.US,D,20140926,000000,5.0808,5.3436,5.0808,5.3144,10261,0
+WVVI.US,D,20140929,000000,5.3144,5.3533,5.2755,5.3487,5191,0
+WVVI.US,D,20140930,000000,5.3533,5.3728,5.3047,5.3631,2616,0
+WVVI.US,D,20141001,000000,5.4604,5.4604,5.2268,5.256,10061,0
+WVVI.US,D,20141002,000000,5.1489,5.475,5.1402,5.256,4498,0
+WVVI.US,D,20141003,000000,5.4993,5.4993,5.2408,5.2408,4697,0
+WVVI.US,D,20141006,000000,5.3728,5.4215,5.256,5.3825,7977,0
+WVVI.US,D,20141007,000000,5.4604,5.4993,5.2657,5.3631,5968,0
+WVVI.US,D,20141008,000000,5.4117,5.4273,5.2366,5.3733,3553,0
+WVVI.US,D,20141009,000000,5.4317,5.4317,5.2176,5.2176,1642,0
+WVVI.US,D,20141010,000000,5.2268,5.2268,5.1879,5.1879,930,0
+WVVI.US,D,20141013,000000,5.1197,5.3202,5.1197,5.1295,7052,0
+WVVI.US,D,20141014,000000,5.3047,5.3339,5.1392,5.1879,7091,0
+WVVI.US,D,20141015,000000,5.1295,5.2365,5.0935,5.2365,12225,0
+WVVI.US,D,20141016,000000,5.1197,5.2852,5.11,5.2561,6187,0
+WVVI.US,D,20141017,000000,5.3378,5.3378,5.11,5.11,2865,0
+WVVI.US,D,20141020,000000,5.11,5.2774,5.11,5.2774,1237,0
+WVVI.US,D,20141021,000000,5.2755,5.3735,5.2755,5.3461,5684,0
+WVVI.US,D,20141022,000000,5.3923,5.3923,5.2433,5.3222,1094,0
+WVVI.US,D,20141023,000000,5.402,5.4021,5.3436,5.402,4408,0
+WVVI.US,D,20141024,000000,5.402,5.4799,5.256,5.401,5447,0
+WVVI.US,D,20141027,000000,5.4507,5.4799,5.402,5.402,8345,0
+WVVI.US,D,20141028,000000,5.4312,5.4488,5.4312,5.4488,1241,0
+WVVI.US,D,20141029,000000,5.3802,5.4078,5.3706,5.402,2185,0
+WVVI.US,D,20141030,000000,5.2561,5.4507,5.2561,5.4507,2065,0
+WVVI.US,D,20141031,000000,5.3533,5.3533,5.2657,5.3095,5211,0
+WVVI.US,D,20141103,000000,5.2755,5.3428,5.2269,5.3282,3369,0
+WVVI.US,D,20141104,000000,5.2657,5.2657,5.2299,5.2463,848,0
+WVVI.US,D,20141105,000000,5.2657,5.3241,5.1879,5.2656,1862,0
+WVVI.US,D,20141106,000000,5.3339,5.4005,5.3339,5.4005,1246,0
+WVVI.US,D,20141107,000000,5.4117,5.47,5.3534,5.4352,3341,0
+WVVI.US,D,20141110,000000,5.3047,5.3728,5.3047,5.3728,561,0
+WVVI.US,D,20141111,000000,5.3631,5.3728,5.3047,5.3728,625,0
+WVVI.US,D,20141112,000000,5.3727,5.3727,5.2268,5.2365,1583,0
+WVVI.US,D,20141113,000000,5.2559,5.3435,5.255,5.2891,5782,0
+WVVI.US,D,20141114,000000,5.3339,5.6346,5.3339,5.6006,22099,0
+WVVI.US,D,20141117,000000,5.7036,5.7036,5.5311,5.6161,1863,0
+WVVI.US,D,20141118,000000,5.548,5.6648,5.4799,5.6638,8841,0
+WVVI.US,D,20141119,000000,5.5869,5.5967,5.5285,5.5967,2654,0
+WVVI.US,D,20141120,000000,5.402,5.6648,5.3923,5.6648,1560,0
+WVVI.US,D,20141121,000000,5.6453,5.6463,5.5188,5.5772,4532,0
+WVVI.US,D,20141124,000000,5.6444,5.7913,5.6444,5.7329,7227,0
+WVVI.US,D,20141125,000000,5.7135,5.7329,5.7037,5.7038,2587,0
+WVVI.US,D,20141126,000000,5.6551,5.7913,5.5772,5.7913,2019,0
+WVVI.US,D,20141128,000000,5.6064,5.6064,5.6064,5.6064,320,0
+WVVI.US,D,20141201,000000,5.6064,5.7912,5.4993,5.5772,3327,0
+WVVI.US,D,20141202,000000,5.6107,5.6452,5.5967,5.5967,5272,0
+WVVI.US,D,20141203,000000,5.6648,5.7913,5.6648,5.7816,1751,0
+WVVI.US,D,20141204,000000,5.6648,5.6795,5.5986,5.6361,1913,0
+WVVI.US,D,20141205,000000,5.6453,5.6551,5.6453,5.6551,1508,0
+WVVI.US,D,20141208,000000,5.7598,5.7598,5.6551,5.6552,1599,0
+WVVI.US,D,20141209,000000,5.7427,5.7621,5.4701,5.6453,6996,0
+WVVI.US,D,20141210,000000,5.6843,5.7134,5.4799,5.6744,14256,0
+WVVI.US,D,20141211,000000,5.6745,5.6941,5.4701,5.4701,3898,0
+WVVI.US,D,20141212,000000,5.6453,5.6453,5.3534,5.6453,2425,0
+WVVI.US,D,20141215,000000,5.694,5.7232,5.694,5.7232,1698,0
+WVVI.US,D,20141216,000000,5.5768,5.5868,5.548,5.5721,3807,0
+WVVI.US,D,20141217,000000,5.7913,5.7913,5.6648,5.6648,3329,0
+WVVI.US,D,20141218,000000,5.7524,5.7524,5.5536,5.7524,709,0
+WVVI.US,D,20141219,000000,5.694,5.7524,5.694,5.6941,886,0
+WVVI.US,D,20141222,000000,5.7524,5.7524,5.6064,5.694,6179,0
+WVVI.US,D,20141223,000000,5.7816,5.7816,5.5749,5.5749,1655,0
+WVVI.US,D,20141224,000000,5.6356,5.7154,5.3631,5.5772,8249,0
+WVVI.US,D,20141226,000000,5.7232,5.7232,5.5772,5.5772,2118,0
+WVVI.US,D,20141229,000000,5.548,5.7135,5.5091,5.5091,4681,0
+WVVI.US,D,20141230,000000,5.5772,5.6452,5.5772,5.5827,1041,0
+WVVI.US,D,20141231,000000,5.5889,5.6843,5.5889,5.6453,1338,0
+WVVI.US,D,20150102,000000,5.3534,5.7621,5.3534,5.7621,1004,0
+WVVI.US,D,20150105,000000,5.7232,5.7426,5.4994,5.7328,2700,0
+WVVI.US,D,20150106,000000,5.6161,5.7062,5.5967,5.694,1891,0
+WVVI.US,D,20150107,000000,5.6843,5.693,5.5285,5.6064,4893,0
+WVVI.US,D,20150108,000000,5.6064,5.694,5.6064,5.694,9299,0
+WVVI.US,D,20150109,000000,5.694,5.694,5.6695,5.6695,1101,0
+WVVI.US,D,20150112,000000,5.6648,5.677,5.6259,5.6702,1561,0
+WVVI.US,D,20150113,000000,5.694,5.694,5.5908,5.5967,7006,0
+WVVI.US,D,20150114,000000,5.5782,5.624,5.5772,5.5772,12640,0
+WVVI.US,D,20150115,000000,5.5577,5.6453,5.548,5.5577,9978,0
+WVVI.US,D,20150116,000000,5.548,5.6453,5.548,5.6453,9696,0
+WVVI.US,D,20150120,000000,5.6551,5.7329,5.6454,5.7328,6009,0
+WVVI.US,D,20150121,000000,5.7427,5.7427,5.6453,5.6959,3180,0
+WVVI.US,D,20150122,000000,5.7427,5.7427,5.694,5.694,5957,0
+WVVI.US,D,20150123,000000,5.6941,5.7427,5.6473,5.7417,6401,0
+WVVI.US,D,20150126,000000,5.7427,5.7427,5.6454,5.7427,859,0
+WVVI.US,D,20150127,000000,5.7135,5.7426,5.7135,5.7329,1523,0
+WVVI.US,D,20150128,000000,5.7427,5.7427,5.6453,5.6453,1901,0
+WVVI.US,D,20150129,000000,5.7427,5.7427,5.6453,5.6745,5167,0
+WVVI.US,D,20150130,000000,5.6366,5.6744,5.586,5.6744,1212,0
+WVVI.US,D,20150202,000000,5.6745,5.7427,5.5481,5.7091,7036,0
+WVVI.US,D,20150203,000000,5.7427,5.7427,5.6308,5.7213,2282,0
+WVVI.US,D,20150204,000000,5.5773,5.6259,5.5773,5.6259,1490,0
+WVVI.US,D,20150205,000000,5.7135,5.7135,5.6745,5.6745,958,0
+WVVI.US,D,20150206,000000,5.7135,5.7427,5.5844,5.7427,8602,0
+WVVI.US,D,20150209,000000,5.694,5.7427,5.6843,5.6939,6452,0
+WVVI.US,D,20150211,000000,5.705,5.7417,5.694,5.7251,4531,0
+WVVI.US,D,20150212,000000,5.66,5.7913,5.66,5.7475,4570,0
+WVVI.US,D,20150213,000000,5.7719,5.7719,5.7037,5.7232,3384,0
+WVVI.US,D,20150217,000000,5.598,5.6119,5.598,5.6119,1534,0
+WVVI.US,D,20150218,000000,5.7427,5.7427,5.6111,5.7037,6882,0
+WVVI.US,D,20150219,000000,5.7913,5.7913,5.638,5.7427,1950,0
+WVVI.US,D,20150220,000000,5.7912,5.7912,5.7427,5.7912,1160,0
+WVVI.US,D,20150223,000000,5.7913,5.7913,5.6087,5.7427,2919,0
+WVVI.US,D,20150224,000000,5.7913,5.7913,5.6064,5.7427,5912,0
+WVVI.US,D,20150225,000000,5.7913,5.7913,5.6259,5.694,9452,0
+WVVI.US,D,20150226,000000,5.7913,5.7913,5.6453,5.6648,2211,0
+WVVI.US,D,20150227,000000,5.7427,5.7912,5.7427,5.7912,2760,0
+WVVI.US,D,20150302,000000,5.7913,5.84,5.694,5.7816,25788,0
+WVVI.US,D,20150303,000000,5.7037,5.8205,5.7037,5.8011,3493,0
+WVVI.US,D,20150304,000000,5.8108,5.8205,5.7427,5.7427,4932,0
+WVVI.US,D,20150305,000000,5.7037,5.7427,5.7037,5.7329,6986,0
+WVVI.US,D,20150306,000000,5.694,5.7427,5.694,5.7427,925,0
+WVVI.US,D,20150309,000000,5.694,5.7427,5.694,5.7427,11199,0
+WVVI.US,D,20150310,000000,5.84,5.84,5.6356,5.8205,1027,0
+WVVI.US,D,20150311,000000,5.7719,5.7913,5.7037,5.7037,719,0
+WVVI.US,D,20150312,000000,5.7816,5.8011,5.694,5.7427,5034,0
+WVVI.US,D,20150313,000000,5.7427,5.7719,5.6161,5.7719,2158,0
+WVVI.US,D,20150316,000000,5.7913,5.8205,5.7913,5.8011,3288,0
+WVVI.US,D,20150317,000000,5.8108,5.8108,5.8108,5.8108,103,0
+WVVI.US,D,20150318,000000,5.6453,5.8011,5.6453,5.7524,2979,0
+WVVI.US,D,20150319,000000,5.7037,5.8108,5.7037,5.8108,1952,0
+WVVI.US,D,20150320,000000,5.7816,5.7816,5.6551,5.694,3288,0
+WVVI.US,D,20150323,000000,5.694,5.694,5.6064,5.6551,5753,0
+WVVI.US,D,20150324,000000,5.694,5.8205,5.6648,5.8205,2774,0
+WVVI.US,D,20150325,000000,5.84,5.84,5.7427,5.7427,3904,0
+WVVI.US,D,20150326,000000,5.7329,5.7719,5.6551,5.6745,1130,0
+WVVI.US,D,20150327,000000,5.7719,5.9373,5.7719,5.9179,39452,0
+WVVI.US,D,20150330,000000,5.9276,6.0736,5.8984,6.0347,6473,0
+WVVI.US,D,20150331,000000,6.0347,6.0347,5.7719,5.7719,4118,0
+WVVI.US,D,20150401,000000,5.8887,5.9665,5.7913,5.7913,13562,0
+WVVI.US,D,20150402,000000,5.8205,6.0833,5.8205,5.986,6884,0
+WVVI.US,D,20150406,000000,6.0152,6.0833,5.8497,6.0249,6986,0
+WVVI.US,D,20150407,000000,6.0832,6.0832,5.9373,5.9763,9335,0
+WVVI.US,D,20150408,000000,6.0152,6.0152,5.9373,6.0055,1747,0
+WVVI.US,D,20150409,000000,6.0055,6.0347,5.8497,6.0347,10638,0
+WVVI.US,D,20150410,000000,5.9568,6.0347,5.9568,6.0347,308,0
+WVVI.US,D,20150413,000000,5.9665,6.0347,5.8692,5.986,7705,0
+WVVI.US,D,20150414,000000,5.986,6.0347,5.9373,5.986,5651,0
+WVVI.US,D,20150415,000000,5.9471,6.0347,5.8887,6.0347,5385,0
+WVVI.US,D,20150416,000000,6.023,6.0347,5.9861,6.0347,3505,0
+WVVI.US,D,20150417,000000,6.0347,6.0347,5.9957,6.0347,4110,0
+WVVI.US,D,20150420,000000,6.0347,6.0347,5.84,5.9471,5733,0
+WVVI.US,D,20150421,000000,6.0347,6.0347,6.0249,6.0347,4436,0
+WVVI.US,D,20150422,000000,6.0833,6.0833,6.0347,6.0639,3269,0
+WVVI.US,D,20150423,000000,6.0639,6.424,6.0347,6.1417,13253,0
+WVVI.US,D,20150424,000000,6.3948,6.3948,6.1702,6.278,7280,0
+WVVI.US,D,20150427,000000,6.2391,6.2391,6.0833,6.1028,2979,0
+WVVI.US,D,20150428,000000,6.3753,6.3753,6.1612,6.3169,1644,0
+WVVI.US,D,20150429,000000,6.5213,6.5213,6.1904,6.3656,16233,0
+WVVI.US,D,20150430,000000,6.4337,6.4435,6.2293,6.2488,15308,0
+WVVI.US,D,20150501,000000,6.2293,6.4921,6.0541,6.424,5342,0
+WVVI.US,D,20150504,000000,6.5116,6.716,6.2293,6.3267,21062,0
+WVVI.US,D,20150505,000000,6.5116,6.5408,6.3364,6.424,11404,0
+WVVI.US,D,20150506,000000,6.5603,6.5603,6.3375,6.4435,4852,0
+WVVI.US,D,20150507,000000,6.4824,6.5603,6.3851,6.3851,8195,0
+WVVI.US,D,20150508,000000,6.5505,6.5603,6.3364,6.3461,5856,0
+WVVI.US,D,20150511,000000,6.2877,6.57,6.2391,6.5505,29178,0
+WVVI.US,D,20150512,000000,6.5505,6.7939,6.3851,6.6479,26548,0
+WVVI.US,D,20150513,000000,7.0372,7.0372,6.6673,6.9399,35034,0
+WVVI.US,D,20150514,000000,7.008,7.008,6.8133,6.8717,20651,0
+WVVI.US,D,20150515,000000,6.9691,7.008,6.454,6.8036,27727,0
+WVVI.US,D,20150518,000000,6.9592,6.9593,6.5213,6.533,26167,0
+WVVI.US,D,20150519,000000,6.6089,6.6868,6.4921,6.57,7490,0
+WVVI.US,D,20150520,000000,6.6673,6.7744,6.57,6.6771,3390,0
+WVVI.US,D,20150521,000000,6.6673,6.7063,6.57,6.6576,1541,0
+WVVI.US,D,20150522,000000,6.6771,6.7549,6.57,6.7063,1952,0
+WVVI.US,D,20150526,000000,6.716,6.716,6.424,6.5213,8757,0
+WVVI.US,D,20150527,000000,6.5992,6.7063,6.5019,6.6576,9966,0
+WVVI.US,D,20150528,000000,6.7063,6.7549,6.5798,6.7355,4373,0
+WVVI.US,D,20150529,000000,6.6284,6.716,6.6284,6.6576,2158,0
+WVVI.US,D,20150601,000000,6.5505,6.716,6.4727,6.5408,22027,0
+WVVI.US,D,20150602,000000,6.6284,6.6381,6.4337,6.6284,11099,0
+WVVI.US,D,20150603,000000,6.5992,6.6479,6.5992,6.6187,1027,0
+WVVI.US,D,20150604,000000,6.6187,6.6381,6.5311,6.5992,7295,0
+WVVI.US,D,20150605,000000,6.6187,6.6187,6.3753,6.6187,5240,0
+WVVI.US,D,20150608,000000,6.57,6.6187,6.57,6.6187,1849,0
+WVVI.US,D,20150609,000000,6.5992,6.6187,6.5797,6.6187,4737,0
+WVVI.US,D,20150610,000000,6.6187,6.6641,6.6187,6.6187,943,0
+WVVI.US,D,20150611,000000,6.5311,6.6576,6.5311,6.6381,1585,0
+WVVI.US,D,20150612,000000,6.6576,6.6576,6.57,6.6089,411,0
+WVVI.US,D,20150615,000000,6.6381,6.6479,6.6187,6.6187,2979,0
+WVVI.US,D,20150616,000000,6.5603,6.6479,6.5603,6.6187,1233,0
+WVVI.US,D,20150617,000000,6.6284,6.7549,6.6284,6.6868,4623,0
+WVVI.US,D,20150618,000000,6.7647,6.7647,6.716,6.7452,4521,0
+WVVI.US,D,20150619,000000,6.7257,6.7257,6.6965,6.716,1233,0
+WVVI.US,D,20150622,000000,6.7063,6.8133,6.4532,6.4629,28767,0
+WVVI.US,D,20150623,000000,6.3851,6.7081,6.3851,6.6284,2616,0
+WVVI.US,D,20150624,000000,6.6284,6.7841,6.6284,6.7841,925,0
+WVVI.US,D,20150625,000000,6.7549,6.7939,6.7549,6.7939,514,0
+WVVI.US,D,20150626,000000,6.8036,6.8133,6.7647,6.8133,11815,0
+WVVI.US,D,20150629,000000,6.7841,6.7939,6.6187,6.6479,2363,0
+WVVI.US,D,20150630,000000,6.6188,6.7744,6.6188,6.7355,1328,0
+WVVI.US,D,20150701,000000,6.7549,6.8036,6.5895,6.8036,1233,0
+WVVI.US,D,20150702,000000,6.716,6.8036,6.6381,6.7257,2774,0
+WVVI.US,D,20150706,000000,6.8133,6.8133,6.5895,6.716,3699,0
+WVVI.US,D,20150707,000000,6.5992,6.7549,6.5992,6.716,2055,0
+WVVI.US,D,20150708,000000,6.7063,6.8036,6.5992,6.7063,2568,0
+WVVI.US,D,20150709,000000,6.6965,6.6965,6.57,6.6868,8014,0
+WVVI.US,D,20150710,000000,6.8133,6.8133,6.6868,6.6868,411,0
+WVVI.US,D,20150713,000000,6.5019,6.8133,6.5019,6.8036,10788,0
+WVVI.US,D,20150714,000000,6.8036,6.8133,6.7403,6.8133,10585,0
+WVVI.US,D,20150715,000000,6.8133,6.8133,6.6556,6.7256,15829,0
+WVVI.US,D,20150716,000000,6.6771,6.716,6.6673,6.716,822,0
+WVVI.US,D,20150717,000000,6.7744,6.7939,6.7549,6.7647,3904,0
+WVVI.US,D,20150720,000000,6.6868,6.7647,6.6868,6.7063,3904,0
+WVVI.US,D,20150721,000000,6.716,7.3779,6.716,7.3,12432,0
+WVVI.US,D,20150722,000000,7.0859,7.2903,6.9593,7.1637,9760,0
+WVVI.US,D,20150723,000000,7.2027,7.2027,6.862,7.1053,4521,0
+WVVI.US,D,20150724,000000,7.2027,7.2027,6.9107,7.1151,11507,0
+WVVI.US,D,20150727,000000,7.2027,7.2027,6.9107,6.9691,22911,0
+WVVI.US,D,20150728,000000,7.0664,7.1053,6.9593,6.9593,2568,0
+WVVI.US,D,20150729,000000,7.0664,7.2124,6.9593,7.1735,11199,0
+WVVI.US,D,20150730,000000,7.2124,7.2124,7.0567,7.1443,6370,0
+WVVI.US,D,20150731,000000,7.2124,7.7575,7.1832,7.3973,25479,0
+WVVI.US,D,20150803,000000,7.6504,7.884,7.2956,7.4168,22677,0
+WVVI.US,D,20150804,000000,7.4947,7.5044,7.2416,7.3,6164,0
+WVVI.US,D,20150805,000000,7.1832,7.3876,7.1151,7.2319,12637,0
+WVVI.US,D,20150806,000000,7.2221,7.3876,6.9705,7.2124,9029,0
+WVVI.US,D,20150807,000000,7.1929,7.3195,7.0469,7.1151,3904,0
+WVVI.US,D,20150810,000000,7.2221,7.3973,7.1735,7.2903,12021,0
+WVVI.US,D,20150811,000000,7.2805,7.3876,6.9691,6.9691,10824,0
+WVVI.US,D,20150812,000000,7.008,7.008,6.9301,6.9301,1849,0
+WVVI.US,D,20150813,000000,6.9301,7.0275,6.9301,6.9691,1952,0
+WVVI.US,D,20150814,000000,6.9301,7.3973,6.9301,7.2319,11096,0
+WVVI.US,D,20150817,000000,6.9691,7.2611,6.9301,7.0567,2363,0
+WVVI.US,D,20150818,000000,6.9691,7.1832,6.8133,7.1735,19110,0
+WVVI.US,D,20150819,000000,7.0664,7.1832,7.0664,7.0956,8322,0
+WVVI.US,D,20150820,000000,6.9593,7.0567,6.8036,6.8133,25479,0
+WVVI.US,D,20150821,000000,6.7452,6.8133,6.6771,6.716,9658,0
+WVVI.US,D,20150824,000000,6.6673,6.6965,4.38,6.0444,104877,0
+WVVI.US,D,20150825,000000,6.3948,6.7355,5.84,6.0541,207021,0
+WVVI.US,D,20150826,000000,6.278,6.4337,6.0347,6.0833,10890,0
+WVVI.US,D,20150827,000000,6.132,6.7355,6.132,6.7063,12842,0
+WVVI.US,D,20150828,000000,6.2488,6.6284,6.2488,6.4435,4623,0
+WVVI.US,D,20150831,000000,6.1223,6.7647,6.1223,6.7257,7397,0
+WVVI.US,D,20150901,000000,6.5895,6.7063,6.3364,6.57,18904,0
+WVVI.US,D,20150902,000000,6.5311,6.6771,6.5213,6.6187,2260,0
+WVVI.US,D,20150903,000000,6.57,6.6479,6.3559,6.4532,6062,0
+WVVI.US,D,20150904,000000,6.3851,6.6576,6.3267,6.4824,18390,0
+WVVI.US,D,20150908,000000,6.6771,6.8036,6.3364,6.5895,9760,0
+WVVI.US,D,20150909,000000,6.5116,7.0567,6.5019,6.7549,13664,0
+WVVI.US,D,20150910,000000,6.7403,6.9107,6.4205,6.4532,11082,0
+WVVI.US,D,20150911,000000,6.5895,6.8133,6.424,6.7549,8116,0
+WVVI.US,D,20150914,000000,6.8133,6.8133,6.424,6.7744,6267,0
+WVVI.US,D,20150915,000000,6.6771,6.8036,6.5116,6.8036,2774,0
+WVVI.US,D,20150916,000000,6.7939,6.7939,6.424,6.5797,9555,0
+WVVI.US,D,20150917,000000,6.6089,6.6089,6.4435,6.6089,1679,0
+WVVI.US,D,20150918,000000,6.6089,6.6187,6.4435,6.4435,14384,0
+WVVI.US,D,20150921,000000,6.5213,6.6089,6.424,6.424,11507,0
+WVVI.US,D,20150922,000000,6.4727,6.5311,6.4727,6.5311,1849,0
+WVVI.US,D,20150923,000000,6.57,6.7646,6.5213,6.5213,5733,0
+WVVI.US,D,20150924,000000,6.4921,6.5828,6.4921,6.5213,1290,0
+WVVI.US,D,20150925,000000,6.6187,6.7257,6.4532,6.7257,4007,0
+WVVI.US,D,20150928,000000,6.6381,6.6761,6.4143,6.4532,2851,0
+WVVI.US,D,20150929,000000,6.4629,6.5603,6.424,6.424,1027,0
+WVVI.US,D,20150930,000000,6.5019,6.57,6.424,6.4921,2568,0
+WVVI.US,D,20151001,000000,6.57,6.57,6.57,6.57,925,0
+WVVI.US,D,20151002,000000,6.5408,6.716,6.5116,6.5505,4110,0
+WVVI.US,D,20151005,000000,6.5603,6.638,6.5311,6.6284,4976,0
+WVVI.US,D,20151006,000000,6.6673,6.6868,6.6187,6.6868,3801,0
+WVVI.US,D,20151007,000000,6.6089,6.6771,6.57,6.5797,5137,0
+WVVI.US,D,20151008,000000,6.6187,6.6187,6.4921,6.5408,2055,0
+WVVI.US,D,20151009,000000,6.5408,6.6868,6.5408,6.57,1849,0
+WVVI.US,D,20151012,000000,6.57,6.716,6.57,6.677,4570,0
+WVVI.US,D,20151013,000000,6.716,6.716,6.6187,6.6187,4726,0
+WVVI.US,D,20151014,000000,6.6187,6.6479,6.6187,6.6479,2363,0
+WVVI.US,D,20151015,000000,6.6576,6.6576,6.5116,6.6576,4110,0
+WVVI.US,D,20151016,000000,6.5408,6.6479,6.5311,6.5603,5856,0
+WVVI.US,D,20151019,000000,6.5676,6.6284,6.5537,6.5537,7244,0
+WVVI.US,D,20151020,000000,6.6284,6.8133,6.5408,6.8133,17770,0
+WVVI.US,D,20151021,000000,6.8231,7.008,6.6673,6.8815,8527,0
+WVVI.US,D,20151022,000000,6.9691,6.9691,6.8425,6.8425,7705,0
+WVVI.US,D,20151023,000000,6.8523,6.9204,6.8523,6.862,822,0
+WVVI.US,D,20151026,000000,6.9593,7.0275,6.9593,7.0275,7192,0
+WVVI.US,D,20151027,000000,7.0177,7.0567,6.9107,6.9788,3699,0
+WVVI.US,D,20151028,000000,6.9399,7.0664,6.9399,7.0177,4932,0
+WVVI.US,D,20151029,000000,7.1151,7.2903,7.0469,7.2903,14486,0
+WVVI.US,D,20151030,000000,7.2903,7.5433,7.2027,7.3584,34315,0
+WVVI.US,D,20151102,000000,7.592,7.7769,7.3,7.6309,20141,0
+WVVI.US,D,20151103,000000,7.5433,7.7867,7.5433,7.7088,11301,0
+WVVI.US,D,20151104,000000,7.7672,7.7867,7.6796,7.7232,16640,0
+WVVI.US,D,20151105,000000,7.6796,7.884,7.6796,7.8353,14384,0
+WVVI.US,D,20151106,000000,7.8353,7.8548,7.6796,7.7769,9658,0
+WVVI.US,D,20151109,000000,7.884,7.9813,7.7676,7.7867,9678,0
+WVVI.US,D,20151110,000000,7.8256,7.8353,7.738,7.8256,11199,0
+WVVI.US,D,20151111,000000,7.7185,7.8256,7.5433,7.5725,17671,0
+WVVI.US,D,20151112,000000,7.6407,7.6893,7.5141,7.6796,12740,0
+WVVI.US,D,20151113,000000,7.6017,7.9132,7.3097,7.6309,12740,0
+WVVI.US,D,20151116,000000,7.6893,7.6893,7.4947,7.5433,26404,0
+WVVI.US,D,20151117,000000,7.6309,7.6407,7.4557,7.6309,3904,0
+WVVI.US,D,20151118,000000,7.6309,7.6309,7.4655,7.4752,3185,0
+WVVI.US,D,20151119,000000,7.4071,7.446,7.3,7.3487,14589,0
+WVVI.US,D,20151120,000000,7.4168,7.4168,7.0275,7.1248,12226,0
+WVVI.US,D,20151123,000000,6.9496,7.2708,6.8815,7.1248,11918,0
+WVVI.US,D,20151124,000000,7.1735,7.3,6.4824,6.8133,42945,0
+WVVI.US,D,20151125,000000,6.8328,6.8912,6.6187,6.8912,20651,0
+WVVI.US,D,20151127,000000,6.9593,7.0567,6.862,6.9496,4110,0
+WVVI.US,D,20151130,000000,6.9691,6.9983,6.7355,6.9009,20034,0
+WVVI.US,D,20151201,000000,6.8328,6.8912,6.6284,6.8571,3429,0
+WVVI.US,D,20151202,000000,6.8328,6.9473,6.7257,6.9009,1970,0
+WVVI.US,D,20151203,000000,6.9788,7.0469,6.8425,7.0275,8423,0
+WVVI.US,D,20151204,000000,6.9788,7.0567,6.9788,7.0469,4110,0
+WVVI.US,D,20151207,000000,7.0469,7.0469,6.8912,6.9593,2055,0
+WVVI.US,D,20151208,000000,6.862,7.0372,6.8038,6.9885,6248,0
+WVVI.US,D,20151209,000000,6.8815,6.9885,6.6965,6.8425,9041,0
+WVVI.US,D,20151210,000000,6.9593,6.9983,6.8523,6.9788,5856,0
+WVVI.US,D,20151211,000000,6.8425,7.1053,6.8425,7.0567,8938,0
+WVVI.US,D,20151214,000000,7.1248,7.1248,6.824,7.0469,6674,0
+WVVI.US,D,20151215,000000,6.8815,7.0761,6.8425,7.0469,10993,0
+WVVI.US,D,20151216,000000,6.9788,6.9885,6.6284,6.9593,4418,0
+WVVI.US,D,20151217,000000,6.9691,7.0469,6.8133,6.8328,9041,0
+WVVI.US,D,20151218,000000,6.8231,7.0761,6.8231,6.9009,20240,0
+WVVI.US,D,20151221,000000,7.008,7.0664,6.8133,6.862,8322,0
+WVVI.US,D,20151222,000000,6.8425,7.0956,6.8328,6.9214,7096,0
+WVVI.US,D,20151223,000000,6.9204,7.0956,6.9204,7.0859,5856,0
+WVVI.US,D,20151224,000000,7.0664,7.0786,6.8425,7.0178,7757,0
+WVVI.US,D,20151228,000000,6.8231,7.0956,6.8231,6.862,4466,0
+WVVI.US,D,20151229,000000,6.9593,6.9963,6.862,6.9885,4847,0
+WVVI.US,D,20151230,000000,6.8815,6.9496,6.8814,6.8982,2671,0
+WVVI.US,D,20151231,000000,6.8717,7.0761,6.8231,6.8912,6010,0
+WVVI.US,D,20160104,000000,6.8523,6.8911,6.7501,6.7826,4497,0
+WVVI.US,D,20160105,000000,6.8018,6.8449,6.7176,6.8383,925,0
+WVVI.US,D,20160106,000000,6.8328,6.8922,6.8328,6.8425,1541,0
+WVVI.US,D,20160107,000000,6.8036,6.862,6.7768,6.8523,1799,0
+WVVI.US,D,20160108,000000,6.8232,6.8523,6.8136,6.8523,3043,0
+WVVI.US,D,20160111,000000,6.936,6.9983,6.8336,6.8815,6057,0
+WVVI.US,D,20160112,000000,6.8717,6.8815,6.8133,6.8409,4592,0
+WVVI.US,D,20160113,000000,6.8776,6.8815,6.8036,6.8525,719,0
+WVVI.US,D,20160114,000000,6.7647,6.8717,6.7355,6.8133,8136,0
+WVVI.US,D,20160115,000000,6.6673,6.7919,6.6673,6.7257,7057,0
+WVVI.US,D,20160119,000000,6.8231,6.8231,6.6868,6.6868,2363,0
+WVVI.US,D,20160120,000000,6.6673,6.6673,6.424,6.5289,15256,0
+WVVI.US,D,20160121,000000,6.6089,6.7549,6.3753,6.5312,15624,0
+WVVI.US,D,20160122,000000,6.789,6.8815,6.4824,6.7065,10197,0
+WVVI.US,D,20160125,000000,6.7549,6.7939,6.7014,6.7452,1616,0
+WVVI.US,D,20160126,000000,6.8133,6.8133,6.7209,6.8036,3601,0
+WVVI.US,D,20160127,000000,6.8133,6.8133,6.7339,6.7939,2506,0
+WVVI.US,D,20160128,000000,6.8133,6.862,6.7648,6.8094,3452,0
+WVVI.US,D,20160129,000000,6.8036,6.9009,6.6211,6.862,11295,0
+WVVI.US,D,20160201,000000,6.8328,6.8686,6.8231,6.862,3632,0
+WVVI.US,D,20160202,000000,6.7744,6.862,6.7744,6.862,2690,0
+WVVI.US,D,20160203,000000,6.8912,6.8912,6.7696,6.862,1541,0
+WVVI.US,D,20160204,000000,6.8571,6.862,6.8232,6.8523,4360,0
+WVVI.US,D,20160205,000000,6.7841,6.862,6.7063,6.862,8588,0
+WVVI.US,D,20160208,000000,6.57,6.8133,6.57,6.8133,8376,0
+WVVI.US,D,20160209,000000,6.7391,6.862,6.6771,6.6771,3168,0
+WVVI.US,D,20160210,000000,6.8133,6.8133,6.716,6.7452,4377,0
+WVVI.US,D,20160211,000000,6.57,6.7531,6.57,6.7531,2270,0
+WVVI.US,D,20160212,000000,6.6771,6.7705,6.6673,6.6673,5427,0
+WVVI.US,D,20160216,000000,6.8133,6.8133,6.7102,6.7102,1812,0
+WVVI.US,D,20160217,000000,6.6771,6.7176,6.6382,6.6382,7239,0
+WVVI.US,D,20160218,000000,6.7861,6.8231,6.6674,6.7705,1923,0
+WVVI.US,D,20160219,000000,6.7939,6.862,6.7549,6.7549,6034,0
+WVVI.US,D,20160222,000000,6.7549,6.7841,6.7356,6.7744,2473,0
+WVVI.US,D,20160223,000000,6.7969,6.7969,6.7916,6.7916,1202,0
+WVVI.US,D,20160224,000000,6.7514,6.8581,6.7257,6.8523,3247,0
+WVVI.US,D,20160225,000000,6.7939,6.8328,6.7939,6.8313,1413,0
+WVVI.US,D,20160226,000000,6.8448,6.862,6.8133,6.8133,13193,0
+WVVI.US,D,20160229,000000,6.8289,6.8289,6.7744,6.7841,1530,0
+WVVI.US,D,20160301,000000,6.8676,6.8676,6.7939,6.8424,1233,0
+WVVI.US,D,20160302,000000,6.7744,6.8912,6.7744,6.8795,1027,0
+WVVI.US,D,20160303,000000,6.8133,6.8133,6.6187,6.6187,2860,0
+WVVI.US,D,20160304,000000,6.7637,6.7637,6.7063,6.716,4774,0
+WVVI.US,D,20160307,000000,6.6479,6.8036,6.6479,6.7827,2723,0
+WVVI.US,D,20160308,000000,6.8035,6.8035,6.6479,6.6773,2968,0
+WVVI.US,D,20160309,000000,6.6951,6.7939,6.6867,6.7939,2127,0
+WVVI.US,D,20160310,000000,6.7548,6.7648,6.6965,6.7548,5917,0
+WVVI.US,D,20160311,000000,6.7257,6.8133,6.6965,6.7194,8823,0
+WVVI.US,D,20160314,000000,6.6576,6.7543,6.6576,6.7257,7116,0
+WVVI.US,D,20160315,000000,6.6673,6.813,6.6673,6.7744,5495,0
+WVVI.US,D,20160316,000000,6.7628,6.8036,6.7549,6.7939,1418,0
+WVVI.US,D,20160317,000000,6.8036,6.8523,6.716,6.8523,3043,0
+WVVI.US,D,20160318,000000,6.8343,6.8425,6.8133,6.8133,7311,0
+WVVI.US,D,20160321,000000,6.7744,6.8492,6.7453,6.7453,1108,0
+WVVI.US,D,20160322,000000,6.7549,6.7647,6.7549,6.7641,5235,0
+WVVI.US,D,20160323,000000,6.755,6.755,6.7549,6.7549,757,0
+WVVI.US,D,20160324,000000,6.7892,6.7958,6.7841,6.7864,4529,0
+WVVI.US,D,20160328,000000,6.7647,6.7871,6.7257,6.7871,792,0
+WVVI.US,D,20160329,000000,6.7939,6.7939,6.7452,6.7452,6862,0
+WVVI.US,D,20160330,000000,6.8523,6.8523,6.784,6.784,2937,0
+WVVI.US,D,20160331,000000,6.8133,6.8133,6.7306,6.7355,6334,0
+WVVI.US,D,20160401,000000,6.716,6.8232,6.716,6.7257,4116,0
+WVVI.US,D,20160404,000000,6.8036,6.8133,6.7939,6.8133,5533,0
+WVVI.US,D,20160405,000000,6.7939,6.7939,6.7257,6.7744,9565,0
+WVVI.US,D,20160406,000000,6.8133,6.8133,6.7648,6.7745,5430,0
+WVVI.US,D,20160407,000000,6.7549,6.8133,6.7549,6.7903,6620,0
+WVVI.US,D,20160408,000000,6.7783,6.7939,6.7463,6.7939,2235,0
+WVVI.US,D,20160411,000000,6.8133,6.8133,6.7745,6.8075,3562,0
+WVVI.US,D,20160412,000000,6.8133,6.8133,6.7837,6.8133,462,0
+WVVI.US,D,20160413,000000,6.8132,6.8133,6.755,6.8133,1858,0
+WVVI.US,D,20160414,000000,6.8133,6.8133,6.7658,6.8133,729,0
+WVVI.US,D,20160415,000000,6.8133,6.8133,6.7745,6.7841,786,0
+WVVI.US,D,20160418,000000,6.8132,6.9447,6.7744,6.8912,1903,0
+WVVI.US,D,20160419,000000,6.9632,6.9807,6.901,6.9591,3771,0
+WVVI.US,D,20160420,000000,6.995,7.0421,6.9496,7.0339,3161,0
+WVVI.US,D,20160421,000000,7.0255,7.0255,6.94,6.9593,3972,0
+WVVI.US,D,20160422,000000,6.9593,6.9593,6.7743,6.862,5276,0
+WVVI.US,D,20160425,000000,6.7841,6.9323,6.7841,6.8912,6767,0
+WVVI.US,D,20160426,000000,6.8912,6.9398,6.8523,6.9107,4777,0
+WVVI.US,D,20160427,000000,6.8377,6.9496,6.8328,6.8815,1233,0
+WVVI.US,D,20160428,000000,7.0079,7.0079,6.9301,6.9301,1041,0
+WVVI.US,D,20160429,000000,6.9788,7.0039,6.8134,6.8747,3539,0
+WVVI.US,D,20160502,000000,6.8328,6.9884,6.8134,6.8425,1792,0
+WVVI.US,D,20160503,000000,6.825,6.9068,6.825,6.8563,719,0
+WVVI.US,D,20160504,000000,6.8912,6.9982,6.862,6.9496,7841,0
+WVVI.US,D,20160505,000000,6.9593,7.008,6.9593,7.0041,1061,0
+WVVI.US,D,20160506,000000,6.9691,7.0287,6.9691,6.9691,2390,0
+WVVI.US,D,20160509,000000,6.9399,7.01,6.9301,6.9301,1508,0
+WVVI.US,D,20160510,000000,7.0459,7.0459,7.0041,7.0041,205,0
+WVVI.US,D,20160511,000000,6.9204,6.9447,6.9204,6.9447,1270,0
+WVVI.US,D,20160512,000000,7.0372,7.0567,6.9301,6.9301,4690,0
+WVVI.US,D,20160513,000000,7.0323,7.0567,6.9225,6.9554,16677,0
+WVVI.US,D,20160516,000000,7.0063,7.0063,6.9983,6.9983,349,0
+WVVI.US,D,20160517,000000,6.9804,6.9983,6.9593,6.9593,1571,0
+WVVI.US,D,20160518,000000,7.008,7.0461,7.0041,7.008,1198,0
+WVVI.US,D,20160519,000000,7.0461,7.0567,7.0177,7.0489,6678,0
+WVVI.US,D,20160520,000000,7.008,7.0567,7.008,7.0372,7692,0
+WVVI.US,D,20160523,000000,7.0567,7.0956,7.0469,7.0683,12541,0
+WVVI.US,D,20160524,000000,7.0761,7.0761,7.0469,7.066,6128,0
+WVVI.US,D,20160525,000000,7.0213,7.0761,6.9671,7.0294,1983,0
+WVVI.US,D,20160526,000000,6.9934,7.0274,6.9593,6.9991,2260,0
+WVVI.US,D,20160527,000000,7.0663,7.2026,7.0275,7.1929,10792,0
+WVVI.US,D,20160531,000000,7.1928,7.1928,7.1053,7.1832,1696,0
+WVVI.US,D,20160601,000000,7.1929,7.2027,7.1346,7.2027,4354,0
+WVVI.US,D,20160602,000000,7.1443,7.3779,7.1443,7.2027,7542,0
+WVVI.US,D,20160603,000000,7.2805,7.5234,7.2805,7.4947,8005,0
+WVVI.US,D,20160606,000000,7.5531,7.7867,7.4947,7.5725,10944,0
+WVVI.US,D,20160607,000000,7.6018,7.6887,7.592,7.6309,2582,0
+WVVI.US,D,20160608,000000,7.4656,7.6893,7.4656,7.6212,5660,0
+WVVI.US,D,20160609,000000,7.5141,7.5887,7.4947,7.5239,5598,0
+WVVI.US,D,20160610,000000,7.4849,7.5921,7.4557,7.592,2557,0
+WVVI.US,D,20160613,000000,7.6017,7.6893,7.5239,7.5446,6547,0
+WVVI.US,D,20160614,000000,7.6258,7.6893,7.6183,7.6183,6794,0
+WVVI.US,D,20160615,000000,7.5385,7.6699,7.5385,7.6699,1227,0
+WVVI.US,D,20160616,000000,7.6796,7.6893,7.6796,7.6893,2829,0
+WVVI.US,D,20160617,000000,7.6467,7.7477,7.6212,7.7477,11844,0
+WVVI.US,D,20160620,000000,7.7283,7.9638,7.7283,7.8586,8371,0
+WVVI.US,D,20160621,000000,7.9132,8.2247,7.8257,8.1012,16431,0
+WVVI.US,D,20160622,000000,8.1371,8.76,8.1371,8.3025,28161,0
+WVVI.US,D,20160623,000000,8.3123,8.5653,8.0787,8.1079,22380,0
+WVVI.US,D,20160624,000000,8.322,8.3901,8.03,8.03,26268,0
+WVVI.US,D,20160627,000000,7.9619,8.0105,7.2027,7.9327,8030,0
+WVVI.US,D,20160628,000000,8.0592,8.1663,7.8256,8.1565,8938,0
+WVVI.US,D,20160629,000000,8.0008,8.1677,7.8061,8.0787,8540,0
+WVVI.US,D,20160630,000000,8.3415,8.4768,8.1663,8.1663,6683,0
+WVVI.US,D,20160701,000000,8.2344,8.4388,8.1857,8.1857,2180,0
+WVVI.US,D,20160705,000000,8.3123,8.3123,7.6699,7.7867,35780,0
+WVVI.US,D,20160706,000000,7.8645,8.3123,7.6869,8.0884,11209,0
+WVVI.US,D,20160707,000000,8.0204,8.3122,8.0204,8.3122,6216,0
+WVVI.US,D,20160708,000000,8.2052,8.5129,8.0397,8.2247,6554,0
+WVVI.US,D,20160711,000000,8.176,8.176,8.0787,8.0787,5225,0
+WVVI.US,D,20160712,000000,7.9619,8.0777,7.8256,8.0105,7062,0
+WVVI.US,D,20160713,000000,7.9777,8.2149,7.7867,8.2149,13571,0
+WVVI.US,D,20160714,000000,8.2539,8.2539,8.0008,8.0592,4004,0
+WVVI.US,D,20160715,000000,7.9011,8.1273,7.7867,7.9511,10855,0
+WVVI.US,D,20160718,000000,7.9813,7.9813,7.8353,7.884,5398,0
+WVVI.US,D,20160719,000000,7.9229,7.9423,7.8451,7.885,3475,0
+WVVI.US,D,20160720,000000,7.9132,7.9424,7.8937,7.8937,2003,0
+WVVI.US,D,20160721,000000,7.9228,8.0446,7.9089,8.0008,6053,0
+WVVI.US,D,20160722,000000,8.03,8.1231,7.9813,7.9813,7177,0
+WVVI.US,D,20160725,000000,8.0495,8.0496,7.8451,8.0105,4271,0
+WVVI.US,D,20160726,000000,8.0203,8.0597,7.8889,7.9687,10493,0
+WVVI.US,D,20160727,000000,8.03,8.2148,7.992,8.03,3503,0
+WVVI.US,D,20160728,000000,8.007,8.1176,7.8931,8.0417,5687,0
+WVVI.US,D,20160729,000000,8.0884,8.1209,8.0787,8.0981,4716,0
+WVVI.US,D,20160801,000000,8.1468,8.1468,8.0495,8.0787,10387,0
+WVVI.US,D,20160802,000000,7.9132,8.1272,7.9029,8.1079,5938,0
+WVVI.US,D,20160803,000000,8.1273,8.1468,7.9891,8.0592,6758,0
+WVVI.US,D,20160804,000000,8.0592,8.1564,7.8451,8.0689,6725,0
+WVVI.US,D,20160805,000000,7.9716,8.1955,7.9716,8.0884,8259,0
+WVVI.US,D,20160808,000000,8.1663,8.1848,7.9826,8.1176,3794,0
+WVVI.US,D,20160809,000000,8.1177,8.2052,8.0301,8.0519,4493,0
+WVVI.US,D,20160810,000000,8.0429,8.1857,7.9371,8.1857,6989,0
+WVVI.US,D,20160811,000000,8.1371,8.1625,7.9249,7.9521,5341,0
+WVVI.US,D,20160812,000000,7.8636,7.8937,7.4655,7.6893,27559,0
+WVVI.US,D,20160815,000000,7.6407,7.9327,7.6407,7.6408,9455,0
+WVVI.US,D,20160816,000000,7.7477,7.7672,7.6504,7.6828,4447,0
+WVVI.US,D,20160817,000000,7.7185,7.795,7.6407,7.7283,5261,0
+WVVI.US,D,20160818,000000,7.7769,7.8013,7.7103,7.7867,5000,0
+WVVI.US,D,20160819,000000,7.7964,7.8937,7.7964,7.8368,2179,0
+WVVI.US,D,20160822,000000,7.8743,7.8743,7.7536,7.7536,261,0
+WVVI.US,D,20160823,000000,7.738,7.7867,7.738,7.7866,6503,0
+WVVI.US,D,20160824,000000,7.7555,7.7866,7.738,7.7526,6583,0
+WVVI.US,D,20160825,000000,7.7477,7.7768,7.738,7.7458,8322,0
+WVVI.US,D,20160826,000000,7.7429,7.7453,7.7429,7.7453,1132,0
+WVVI.US,D,20160829,000000,7.7867,8.2052,7.738,7.9327,12805,0
+WVVI.US,D,20160830,000000,8.1096,8.1856,7.9171,8.0105,2671,0
+WVVI.US,D,20160831,000000,7.9716,8.0057,7.9716,8.0057,1100,0
+WVVI.US,D,20160901,000000,7.9521,8.0008,7.8451,7.9911,3999,0
+WVVI.US,D,20160902,000000,7.8353,7.991,7.8353,7.9812,4300,0
+WVVI.US,D,20160906,000000,8.0397,8.2052,7.7672,7.9132,6238,0
+WVVI.US,D,20160907,000000,7.9716,7.9716,7.7477,7.7672,16173,0
+WVVI.US,D,20160908,000000,7.7664,7.7867,7.4265,7.5239,28759,0
+WVVI.US,D,20160909,000000,7.7214,7.7379,7.4168,7.4557,13847,0
+WVVI.US,D,20160912,000000,7.5628,7.9369,7.4485,7.7575,11845,0
+WVVI.US,D,20160913,000000,7.7524,7.8795,7.6407,7.8795,3108,0
+WVVI.US,D,20160914,000000,7.9327,7.9706,7.7867,7.8645,5938,0
+WVVI.US,D,20160915,000000,7.7868,7.8452,7.5675,7.6796,3861,0
+WVVI.US,D,20160916,000000,7.6017,8.0689,7.6017,8.0689,5798,0
+WVVI.US,D,20160919,000000,8.0787,8.0787,7.884,7.9328,4973,0
+WVVI.US,D,20160920,000000,8.0105,8.0105,7.8986,7.8986,837,0
+WVVI.US,D,20160921,000000,7.9327,8.0689,7.6017,7.8229,6171,0
+WVVI.US,D,20160922,000000,7.9035,7.9613,7.6699,7.9054,6388,0
+WVVI.US,D,20160923,000000,7.7866,7.8839,7.6212,7.7867,3158,0
+WVVI.US,D,20160926,000000,7.7874,7.8612,7.7874,7.8451,2021,0
+WVVI.US,D,20160927,000000,7.884,7.884,7.8062,7.8314,1998,0
+WVVI.US,D,20160928,000000,7.8159,7.8743,7.7867,7.7867,4958,0
+WVVI.US,D,20160929,000000,7.7867,7.8363,7.6893,7.8363,3295,0
+WVVI.US,D,20160930,000000,7.8344,7.85,7.7646,7.7857,1777,0
+WVVI.US,D,20161003,000000,7.8353,7.8548,7.7867,7.7964,2248,0
+WVVI.US,D,20161004,000000,7.8548,7.8597,7.8061,7.8597,852,0
+WVVI.US,D,20161005,000000,7.8724,7.884,7.7473,7.884,2476,0
+WVVI.US,D,20161006,000000,7.8352,7.8352,7.7003,7.8158,2899,0
+WVVI.US,D,20161007,000000,7.8305,7.86,7.7868,7.8451,4420,0
+WVVI.US,D,20161010,000000,7.8486,7.857,7.8207,7.8207,2374,0
+WVVI.US,D,20161011,000000,7.82,7.8645,7.7418,7.7665,10494,0
+WVVI.US,D,20161012,000000,7.7769,7.8322,7.7135,7.8322,12300,0
+WVVI.US,D,20161013,000000,7.8353,7.848,7.8353,7.848,459,0
+WVVI.US,D,20161014,000000,7.8513,7.884,7.8354,7.884,2774,0
+WVVI.US,D,20161017,000000,7.884,7.8877,7.8639,7.8877,3061,0
+WVVI.US,D,20161018,000000,7.884,8.0396,7.884,7.9328,6657,0
+WVVI.US,D,20161019,000000,7.9327,7.9327,7.8857,7.9248,1079,0
+WVVI.US,D,20161020,000000,7.9322,7.9322,7.9322,7.9322,532,0
+WVVI.US,D,20161021,000000,7.9253,7.9253,7.9181,7.9181,699,0
+WVVI.US,D,20161024,000000,7.9035,7.9184,7.8772,7.8795,2467,0
+WVVI.US,D,20161025,000000,7.7868,7.8645,7.7867,7.8263,2032,0
+WVVI.US,D,20161026,000000,7.8061,7.8937,7.7867,7.8937,3958,0
+WVVI.US,D,20161027,000000,7.9716,7.9716,7.884,7.8841,3831,0
+WVVI.US,D,20161028,000000,7.8722,7.884,7.8487,7.8605,3196,0
+WVVI.US,D,20161031,000000,7.9229,8.0689,7.9035,7.9624,9530,0
+WVVI.US,D,20161101,000000,7.9424,8.0626,7.9116,7.9116,4599,0
+WVVI.US,D,20161102,000000,7.9716,7.9716,7.8039,7.8061,5935,0
+WVVI.US,D,20161103,000000,7.8743,7.9125,7.7965,7.8061,4389,0
+WVVI.US,D,20161104,000000,7.8353,7.8964,7.6991,7.7867,9285,0
+WVVI.US,D,20161107,000000,7.7867,7.8645,7.6893,7.7283,2342,0
+WVVI.US,D,20161108,000000,7.9327,7.9812,7.6893,7.7185,3102,0
+WVVI.US,D,20161109,000000,7.6893,7.7769,7.6893,7.72,2599,0
+WVVI.US,D,20161110,000000,7.6893,7.7769,7.5916,7.728,5114,0
+WVVI.US,D,20161111,000000,7.7867,8.0948,7.7867,8.03,9805,0
+WVVI.US,D,20161114,000000,8.0884,8.1322,8.0397,8.0397,7567,0
+WVVI.US,D,20161115,000000,8.043,8.0787,8.03,8.03,3883,0
+WVVI.US,D,20161116,000000,7.8256,7.9716,7.8159,7.9035,2055,0
+WVVI.US,D,20161117,000000,7.9521,8.03,7.9521,8.03,801,0
+WVVI.US,D,20161118,000000,7.9911,7.9911,7.8447,7.9619,9627,0
+WVVI.US,D,20161121,000000,7.9229,8.0787,7.8951,7.9424,5185,0
+WVVI.US,D,20161122,000000,7.9101,7.964,7.9101,7.9328,6793,0
+WVVI.US,D,20161123,000000,7.9813,8.0592,7.9327,7.9363,3805,0
+WVVI.US,D,20161125,000000,7.8793,7.8811,7.862,7.862,2619,0
+WVVI.US,D,20161128,000000,7.9132,7.9979,7.8354,7.9813,1375,0
+WVVI.US,D,20161129,000000,8.056,8.056,7.8532,7.8733,5312,0
+WVVI.US,D,20161130,000000,7.883,7.884,7.7964,7.884,1777,0
+WVVI.US,D,20161201,000000,7.8645,8.0592,7.8645,7.8938,3414,0
+WVVI.US,D,20161202,000000,7.8937,7.9229,7.738,7.9229,8994,0
+WVVI.US,D,20161205,000000,7.9715,7.9715,7.81,7.81,1549,0
+WVVI.US,D,20161206,000000,7.9035,7.9521,7.7381,7.8743,1242,0
+WVVI.US,D,20161207,000000,7.8743,7.884,7.8353,7.8839,4113,0
+WVVI.US,D,20161208,000000,7.8742,7.9813,7.8704,7.9327,7854,0
+WVVI.US,D,20161209,000000,7.9327,7.9619,7.9035,7.9035,7749,0
+WVVI.US,D,20161212,000000,7.8548,7.9716,7.7769,7.9716,1419,0
+WVVI.US,D,20161213,000000,7.7983,7.9472,7.7983,7.9238,2476,0
+WVVI.US,D,20161214,000000,7.9229,8.0495,7.884,7.884,5395,0
+WVVI.US,D,20161215,000000,7.9813,7.9813,7.9251,7.953,2367,0
+WVVI.US,D,20161216,000000,7.8858,7.8858,7.884,7.884,1585,0
+WVVI.US,D,20161219,000000,7.884,7.9884,7.8639,7.884,2465,0
+WVVI.US,D,20161220,000000,7.9308,7.982,7.8548,7.982,1290,0
+WVVI.US,D,20161221,000000,7.952,7.952,7.952,7.952,242,0
+WVVI.US,D,20161222,000000,7.8937,7.8937,7.8937,7.8937,412,0
+WVVI.US,D,20161223,000000,8.03,8.0495,7.9784,8.0292,2373,0
+WVVI.US,D,20161227,000000,8.0446,8.0495,7.7867,7.7947,20413,0
+WVVI.US,D,20161228,000000,7.7623,7.9278,7.7623,7.8159,6477,0
+WVVI.US,D,20161229,000000,7.8548,7.8645,7.8256,7.8645,2432,0
+WVVI.US,D,20161230,000000,7.8548,7.9933,7.6991,7.7964,26235,0
+WVVI.US,D,20170103,000000,7.7867,7.8061,7.7677,7.8061,5674,0
+WVVI.US,D,20170104,000000,7.8353,8.0105,7.738,7.7575,5396,0
+WVVI.US,D,20170105,000000,7.8256,7.8256,7.6407,7.6408,30361,0
+WVVI.US,D,20170106,000000,7.5823,7.7768,7.154,7.7575,39664,0
+WVVI.US,D,20170109,000000,7.7623,7.7964,7.524,7.5725,13086,0
+WVVI.US,D,20170110,000000,7.4071,7.811,7.4071,7.7867,26608,0
+WVVI.US,D,20170111,000000,7.7867,7.8061,7.7867,7.7867,7493,0
+WVVI.US,D,20170112,000000,7.7964,7.8061,7.7864,7.7867,9456,0
+WVVI.US,D,20170113,000000,7.884,7.884,7.7769,7.7867,37570,0
+WVVI.US,D,20170117,000000,7.7672,7.8061,7.7672,7.7818,8770,0
+WVVI.US,D,20170118,000000,7.8061,7.8061,7.7289,7.7867,10540,0
+WVVI.US,D,20170119,000000,7.7867,7.8256,7.7088,7.7867,14149,0
+WVVI.US,D,20170120,000000,7.7619,7.8061,7.7619,7.7867,8213,0
+WVVI.US,D,20170123,000000,7.7867,7.7964,7.7039,7.7867,3446,0
+WVVI.US,D,20170124,000000,7.7137,7.7964,7.7137,7.7769,3358,0
+WVVI.US,D,20170125,000000,7.6959,7.8159,7.6205,7.7867,17574,0
+WVVI.US,D,20170126,000000,7.6993,7.7964,7.6993,7.7769,6371,0
+WVVI.US,D,20170127,000000,7.7473,7.7964,7.7473,7.7867,10573,0
+WVVI.US,D,20170130,000000,7.6601,7.7769,7.6243,7.6796,17111,0
+WVVI.US,D,20170131,000000,7.6137,7.7867,7.5952,7.738,5103,0
+WVVI.US,D,20170201,000000,7.6796,7.7672,7.6304,7.7283,12215,0
+WVVI.US,D,20170202,000000,7.6893,7.7769,7.6778,7.7533,5983,0
+WVVI.US,D,20170203,000000,7.7833,7.7964,7.7769,7.7867,16452,0
+WVVI.US,D,20170206,000000,7.7853,7.8061,7.7818,7.7867,7712,0
+WVVI.US,D,20170207,000000,7.7867,7.7964,7.6154,7.7964,6295,0
+WVVI.US,D,20170208,000000,7.7088,7.7575,7.6796,7.6796,2433,0
+WVVI.US,D,20170209,000000,7.6877,7.7769,7.6309,7.7302,3602,0
+WVVI.US,D,20170210,000000,7.6504,7.738,7.6455,7.6991,2879,0
+WVVI.US,D,20170213,000000,7.6407,7.7331,7.6407,7.7283,2438,0
+WVVI.US,D,20170214,000000,7.7676,7.7769,7.7283,7.7769,1889,0
+WVVI.US,D,20170215,000000,7.6275,7.7575,7.5385,7.7477,7162,0
+WVVI.US,D,20170216,000000,7.7867,7.7867,7.6407,7.736,4918,0
+WVVI.US,D,20170217,000000,7.7306,7.738,7.6546,7.7234,5518,0
+WVVI.US,D,20170221,000000,7.6893,7.7575,7.6699,7.7526,4006,0
+WVVI.US,D,20170222,000000,7.7474,7.7867,7.738,7.7575,3559,0
+WVVI.US,D,20170223,000000,7.7088,7.7867,7.6553,7.6796,12942,0
+WVVI.US,D,20170224,000000,7.6601,7.7185,7.6601,7.7084,3289,0
+WVVI.US,D,20170227,000000,7.7769,7.7769,7.667,7.738,2234,0
+WVVI.US,D,20170228,000000,7.6893,7.6893,7.6699,7.6699,2355,0
+WVVI.US,D,20170301,000000,7.7176,7.7176,7.6851,7.6894,7404,0
+WVVI.US,D,20170302,000000,7.7672,7.7672,7.7072,7.738,1446,0
+WVVI.US,D,20170303,000000,7.6115,7.7283,7.5433,7.6115,7707,0
+WVVI.US,D,20170306,000000,7.5725,7.7283,7.514,7.6921,20921,0
+WVVI.US,D,20170307,000000,7.6212,7.7185,7.5175,7.5823,8605,0
+WVVI.US,D,20170308,000000,7.5433,7.6212,7.5433,7.5725,5586,0
+WVVI.US,D,20170309,000000,7.6601,7.7575,7.5531,7.6601,4035,0
+WVVI.US,D,20170310,000000,7.6407,7.6893,7.592,7.6504,4751,0
+WVVI.US,D,20170313,000000,7.6761,7.7185,7.6699,7.693,4009,0
+WVVI.US,D,20170314,000000,7.7672,7.7769,7.6416,7.6893,18001,0
+WVVI.US,D,20170315,000000,7.7088,7.7672,7.575,7.6407,10287,0
+WVVI.US,D,20170316,000000,7.5612,7.7185,7.5612,7.6504,11045,0
+WVVI.US,D,20170317,000000,7.592,7.7769,7.5823,7.7769,7136,0
+WVVI.US,D,20170320,000000,7.7088,7.7672,7.5239,7.5774,6850,0
+WVVI.US,D,20170321,000000,7.6017,7.6585,7.5531,7.5531,5440,0
+WVVI.US,D,20170322,000000,7.5336,7.6601,7.446,7.4752,24043,0
+WVVI.US,D,20170323,000000,7.3,7.5531,7.3,7.5044,17286,0
+WVVI.US,D,20170324,000000,7.6017,7.7867,7.6017,7.7575,13349,0
+WVVI.US,D,20170327,000000,7.7623,7.8061,7.7185,7.7575,11662,0
+WVVI.US,D,20170328,000000,7.7088,7.7672,7.6115,7.6893,20484,0
+WVVI.US,D,20170329,000000,7.6893,7.7382,7.6893,7.7382,5980,0
+WVVI.US,D,20170330,000000,7.7649,7.7964,7.76,7.7867,7698,0
+WVVI.US,D,20170331,000000,7.7857,7.7964,7.768,7.7867,7726,0
+WVVI.US,D,20170403,000000,7.7867,7.7964,7.7535,7.7616,7051,0
+WVVI.US,D,20170404,000000,7.7867,7.7964,7.7575,7.7672,4813,0
+WVVI.US,D,20170405,000000,7.7429,7.7964,7.6888,7.6888,9157,0
+WVVI.US,D,20170406,000000,7.6309,7.7769,7.4168,7.7137,4659,0
+WVVI.US,D,20170407,000000,7.7429,7.7964,7.665,7.7167,3811,0
+WVVI.US,D,20170410,000000,7.7867,7.7964,7.7136,7.7801,3101,0
+WVVI.US,D,20170411,000000,7.7283,7.7867,7.7234,7.7477,5918,0
+WVVI.US,D,20170412,000000,7.6407,7.7672,7.6122,7.7477,4628,0
+WVVI.US,D,20170413,000000,7.7477,7.7477,7.5839,7.6699,4017,0
+WVVI.US,D,20170417,000000,7.6796,7.7672,7.592,7.7672,6531,0
+WVVI.US,D,20170418,000000,7.6309,7.7964,7.5823,7.6893,8291,0
+WVVI.US,D,20170419,000000,7.6407,7.7575,7.6314,7.738,4872,0
+WVVI.US,D,20170420,000000,7.7015,7.7867,7.6797,7.7477,11271,0
+WVVI.US,D,20170421,000000,7.6991,7.7334,7.6796,7.6796,4440,0
+WVVI.US,D,20170424,000000,7.6671,7.7964,7.6359,7.7769,9803,0
+WVVI.US,D,20170425,000000,7.7867,7.7964,7.6261,7.6601,12167,0
+WVVI.US,D,20170426,000000,7.6915,7.7769,7.6875,7.7253,11398,0
+WVVI.US,D,20170427,000000,7.7964,7.7964,7.6713,7.7721,15342,0
+WVVI.US,D,20170428,000000,7.738,7.7867,7.6991,7.6991,3883,0
+WVVI.US,D,20170501,000000,7.7671,7.7964,7.7287,7.7477,3114,0
+WVVI.US,D,20170502,000000,7.7478,7.7867,7.7478,7.7867,4779,0
+WVVI.US,D,20170503,000000,7.7088,7.7867,7.7088,7.738,1677,0
+WVVI.US,D,20170504,000000,7.7217,7.7867,7.7217,7.7867,11839,0
+WVVI.US,D,20170505,000000,7.7867,7.7867,7.7237,7.7768,6704,0
+WVVI.US,D,20170508,000000,7.7867,7.7964,7.6991,7.7867,35158,0
+WVVI.US,D,20170509,000000,7.7867,7.8159,7.7672,7.7867,30447,0
+WVVI.US,D,20170510,000000,7.7769,7.7964,7.7759,7.7867,14111,0
+WVVI.US,D,20170511,000000,7.7769,7.7964,7.7769,7.7867,2684,0
+WVVI.US,D,20170512,000000,7.775,7.7867,7.775,7.7867,5396,0
+WVVI.US,D,20170515,000000,7.7867,7.7964,7.7769,7.7769,1761,0
+WVVI.US,D,20170516,000000,7.7867,7.7964,7.7672,7.7769,9250,0
+WVVI.US,D,20170517,000000,7.7575,7.8061,7.6903,7.7379,14080,0
+WVVI.US,D,20170518,000000,7.7388,7.7867,7.6893,7.7867,2793,0
+WVVI.US,D,20170519,000000,7.6645,7.7867,7.6645,7.7867,4319,0
+WVVI.US,D,20170522,000000,7.7867,7.7867,7.7769,7.7772,4895,0
+WVVI.US,D,20170523,000000,7.7575,7.7867,7.7575,7.7672,6902,0
+WVVI.US,D,20170524,000000,7.7731,7.7867,7.7731,7.7867,2488,0
+WVVI.US,D,20170525,000000,7.7769,7.8159,7.7769,7.8159,5701,0
+WVVI.US,D,20170526,000000,7.7964,7.8353,7.7964,7.8353,2467,0
+WVVI.US,D,20170530,000000,7.8353,7.884,7.8246,7.884,9897,0
+WVVI.US,D,20170531,000000,7.9229,7.9424,7.9035,7.9278,7341,0
+WVVI.US,D,20170601,000000,7.9326,7.9424,7.9132,7.9132,4488,0
+WVVI.US,D,20170602,000000,7.8859,7.9424,7.8801,7.9327,2872,0
+WVVI.US,D,20170605,000000,7.9229,7.9424,7.9035,7.9327,10302,0
+WVVI.US,D,20170606,000000,7.8743,7.9424,7.8743,7.9132,3195,0
+WVVI.US,D,20170607,000000,7.9327,7.9327,7.7867,7.883,11596,0
+WVVI.US,D,20170608,000000,7.8188,7.9229,7.8188,7.8938,4987,0
+WVVI.US,D,20170609,000000,7.7951,7.8813,7.7951,7.8743,4425,0
+WVVI.US,D,20170612,000000,7.8061,7.9035,7.7867,7.86,6124,0
+WVVI.US,D,20170613,000000,7.8061,7.8549,7.7394,7.8159,4101,0
+WVVI.US,D,20170614,000000,7.884,7.9132,7.826,7.8353,2805,0
+WVVI.US,D,20170615,000000,7.8548,7.8548,7.8207,7.8353,1585,0
+WVVI.US,D,20170616,000000,7.8548,7.8548,7.8159,7.8159,1848,0
+WVVI.US,D,20170619,000000,7.8256,7.8548,7.4956,7.7867,21976,0
+WVVI.US,D,20170620,000000,7.6455,7.8645,7.6407,7.8013,10101,0
+WVVI.US,D,20170621,000000,7.7867,7.8548,7.5579,7.6893,10998,0
+WVVI.US,D,20170622,000000,7.6893,7.8353,7.6893,7.8159,5158,0
+WVVI.US,D,20170623,000000,7.7964,7.8353,7.7088,7.7769,12426,0
+WVVI.US,D,20170626,000000,7.7769,7.8353,7.6796,7.8352,17542,0
+WVVI.US,D,20170627,000000,7.8061,7.8353,7.8061,7.8353,796,0
+WVVI.US,D,20170628,000000,7.7818,7.8412,7.738,7.7769,12617,0
+WVVI.US,D,20170629,000000,7.7555,7.8645,7.7555,7.8548,12382,0
+WVVI.US,D,20170630,000000,7.8743,7.8743,7.8479,7.8743,4964,0
+WVVI.US,D,20170703,000000,7.884,7.9035,7.7983,7.9035,1583,0
+WVVI.US,D,20170705,000000,7.8256,7.9327,7.7867,7.9229,12580,0
+WVVI.US,D,20170706,000000,7.9327,7.9327,7.8353,7.9132,3210,0
+WVVI.US,D,20170707,000000,7.7477,7.8623,7.738,7.8305,2990,0
+WVVI.US,D,20170710,000000,7.8548,7.8872,7.8506,7.8872,2938,0
+WVVI.US,D,20170711,000000,7.8937,7.9035,7.7964,7.7964,6350,0
+WVVI.US,D,20170712,000000,7.7575,7.9271,7.7575,7.8743,3199,0
+WVVI.US,D,20170713,000000,7.8451,7.8937,7.7049,7.8256,6382,0
+WVVI.US,D,20170714,000000,7.884,7.9056,7.8226,7.8743,5875,0
+WVVI.US,D,20170717,000000,7.9327,7.9327,7.7867,7.9133,5177,0
+WVVI.US,D,20170718,000000,7.9035,7.9036,7.8159,7.8159,705,0
+WVVI.US,D,20170719,000000,7.8086,7.9229,7.8061,7.9229,1382,0
+WVVI.US,D,20170720,000000,7.8975,7.9424,7.8538,7.884,4503,0
+WVVI.US,D,20170721,000000,7.9229,7.9327,7.9004,7.9327,1947,0
+WVVI.US,D,20170724,000000,7.8965,7.9327,7.8451,7.8451,6645,0
+WVVI.US,D,20170725,000000,7.9083,7.9327,7.8353,7.8353,6120,0
+WVVI.US,D,20170726,000000,7.7964,7.9132,7.7098,7.7964,5154,0
+WVVI.US,D,20170727,000000,7.8448,7.9083,7.7575,7.7964,6863,0
+WVVI.US,D,20170728,000000,7.7407,7.8674,7.7407,7.8061,13959,0
+WVVI.US,D,20170731,000000,7.7672,7.8256,7.7672,7.8061,4221,0
+WVVI.US,D,20170801,000000,7.8159,7.8982,7.8061,7.8159,6547,0
+WVVI.US,D,20170802,000000,7.8256,7.886,7.822,7.822,2008,0
+WVVI.US,D,20170803,000000,7.7672,7.8548,7.7088,7.7477,10221,0
+WVVI.US,D,20170804,000000,7.6796,7.7927,7.6699,7.7927,9750,0
+WVVI.US,D,20170807,000000,7.7623,7.8445,7.6727,7.7575,2362,0
+WVVI.US,D,20170808,000000,7.7867,7.8093,7.7139,7.7514,2529,0
+WVVI.US,D,20170809,000000,7.6407,7.8889,7.6407,7.7283,3713,0
+WVVI.US,D,20170810,000000,7.6796,7.6893,7.6407,7.6407,3290,0
+WVVI.US,D,20170811,000000,7.7477,7.9229,7.66,7.8937,6476,0
+WVVI.US,D,20170814,000000,7.8061,7.9327,7.8061,7.8937,6925,0
+WVVI.US,D,20170815,000000,7.9327,7.9327,7.8402,7.923,5191,0
+WVVI.US,D,20170816,000000,7.9327,7.9375,7.8694,7.8988,8363,0
+WVVI.US,D,20170817,000000,7.7964,7.9424,7.7964,7.9327,16214,0
+WVVI.US,D,20170818,000000,7.9228,7.9327,7.8266,7.884,9052,0
+WVVI.US,D,20170821,000000,7.7965,7.8353,7.7964,7.8353,941,0
+WVVI.US,D,20170822,000000,7.7867,7.8353,7.7575,7.8085,5098,0
+WVVI.US,D,20170823,000000,7.8159,7.8159,7.6893,7.7867,11586,0
+WVVI.US,D,20170824,000000,7.7672,7.7964,7.7252,7.7964,2979,0
+WVVI.US,D,20170825,000000,7.7964,7.8159,7.7868,7.7964,9385,0
+WVVI.US,D,20170828,000000,7.7283,7.7964,7.6991,7.6991,3103,0
+WVVI.US,D,20170829,000000,7.7448,7.7964,7.7448,7.7867,4112,0
+WVVI.US,D,20170830,000000,7.7964,7.7964,7.6991,7.6991,18362,0
+WVVI.US,D,20170831,000000,7.6699,7.7088,7.6017,7.6017,23624,0
+WVVI.US,D,20170901,000000,7.6893,7.7088,7.6504,7.6913,22984,0
+WVVI.US,D,20170905,000000,7.6893,7.6991,7.6521,7.6893,8212,0
+WVVI.US,D,20170906,000000,7.6893,7.6991,7.6796,7.6892,7733,0
+WVVI.US,D,20170907,000000,7.6893,7.7185,7.6845,7.6893,11896,0
+WVVI.US,D,20170908,000000,7.6893,7.6991,7.665,7.6893,9606,0
+WVVI.US,D,20170911,000000,7.6991,7.6991,7.6699,7.6893,14021,0
+WVVI.US,D,20170912,000000,7.6991,7.6991,7.6829,7.6854,2009,0
+WVVI.US,D,20170913,000000,7.6705,7.6893,7.6649,7.6649,797,0
+WVVI.US,D,20170914,000000,7.6601,7.6893,7.6601,7.6795,6125,0
+WVVI.US,D,20170915,000000,7.6796,7.6796,7.6407,7.6504,10515,0
+WVVI.US,D,20170918,000000,7.6796,7.6893,7.6407,7.6511,2086,0
+WVVI.US,D,20170919,000000,7.6407,7.66,7.6407,7.66,1429,0
+WVVI.US,D,20170920,000000,7.6407,7.6699,7.6407,7.6553,897,0
+WVVI.US,D,20170921,000000,7.6407,7.6699,7.6407,7.6698,1555,0
+WVVI.US,D,20170922,000000,7.6407,7.6641,7.6407,7.6601,3728,0
+WVVI.US,D,20170925,000000,7.6601,7.6602,7.6037,7.6407,7876,0
+WVVI.US,D,20170926,000000,7.6893,7.6893,7.6508,7.66,1765,0
+WVVI.US,D,20170927,000000,7.6723,7.7672,7.6599,7.7672,28726,0
+WVVI.US,D,20170928,000000,7.7111,7.738,7.6893,7.6893,2164,0
+WVVI.US,D,20170929,000000,7.6893,7.7185,7.6601,7.6992,7356,0
+WVVI.US,D,20171002,000000,7.6655,7.7867,7.665,7.7867,11528,0
+WVVI.US,D,20171003,000000,7.6601,7.7672,7.6504,7.6991,16389,0
+WVVI.US,D,20171004,000000,7.6777,7.7672,7.6777,7.7252,5179,0
+WVVI.US,D,20171005,000000,7.738,7.7769,7.738,7.738,6300,0
+WVVI.US,D,20171006,000000,7.7867,7.7867,7.6893,7.7497,3613,0
+WVVI.US,D,20171009,000000,7.7575,7.7867,7.7234,7.7769,11885,0
+WVVI.US,D,20171010,000000,7.7867,7.9327,7.7302,7.9229,16577,0
+WVVI.US,D,20171011,000000,7.9327,8.4252,7.7867,8.1176,42886,0
+WVVI.US,D,20171012,000000,8.1857,8.5061,8.1663,8.2831,24088,0
+WVVI.US,D,20171013,000000,8.322,8.4826,8.2441,8.2928,20734,0
+WVVI.US,D,20171016,000000,8.3707,8.3707,8.2052,8.2831,10028,0
+WVVI.US,D,20171017,000000,8.3123,8.5361,8.2733,8.4388,28306,0
+WVVI.US,D,20171018,000000,8.4972,8.6237,8.468,8.536,17030,0
+WVVI.US,D,20171019,000000,8.614,8.614,8.4486,8.5848,8104,0
+WVVI.US,D,20171020,000000,8.6043,8.6043,8.2928,8.3999,14321,0
+WVVI.US,D,20171023,000000,8.4193,8.4944,8.4193,8.4216,3309,0
+WVVI.US,D,20171024,000000,8.4096,8.5556,8.3804,8.4193,3195,0
+WVVI.US,D,20171025,000000,8.3512,8.4923,8.2928,8.3999,5143,0
+WVVI.US,D,20171026,000000,8.468,8.5361,8.3323,8.4485,7479,0
+WVVI.US,D,20171027,000000,8.4485,8.4485,8.3658,8.4291,1980,0
+WVVI.US,D,20171030,000000,8.4485,8.4485,8.1778,8.3707,3787,0
+WVVI.US,D,20171031,000000,8.4485,8.4485,8.3635,8.3635,406,0
+WVVI.US,D,20171101,000000,8.395,8.4777,8.2344,8.2539,5667,0
+WVVI.US,D,20171102,000000,8.3707,8.4777,8.0884,8.1371,18388,0
+WVVI.US,D,20171103,000000,8.2539,8.2539,8.0289,8.1589,5076,0
+WVVI.US,D,20171106,000000,8.1176,8.1273,7.8937,7.8937,12843,0
+WVVI.US,D,20171107,000000,7.9813,8.0105,7.9143,8.0105,4772,0
+WVVI.US,D,20171108,000000,8.0203,8.0485,7.9612,8.0397,3493,0
+WVVI.US,D,20171109,000000,7.9489,8.3413,7.9489,8.0884,8011,0
+WVVI.US,D,20171110,000000,8.1273,8.1371,8.0397,8.0397,2834,0
+WVVI.US,D,20171113,000000,7.9813,8.0719,7.8937,7.9424,6811,0
+WVVI.US,D,20171114,000000,7.884,8.1225,7.884,7.9815,16056,0
+WVVI.US,D,20171115,000000,7.9218,8.073,7.9218,8.0592,6548,0
+WVVI.US,D,20171116,000000,8.0105,8.2109,7.9248,8.0884,11728,0
+WVVI.US,D,20171117,000000,8.1183,8.1183,8.0314,8.0787,3216,0
+WVVI.US,D,20171120,000000,8.1614,8.2198,7.9813,7.9813,5952,0
+WVVI.US,D,20171121,000000,7.9911,8.2303,7.9716,8.1564,31169,0
+WVVI.US,D,20171122,000000,8.1857,8.2536,8.1306,8.176,4277,0
+WVVI.US,D,20171124,000000,8.0787,8.2636,8.0787,8.2636,5961,0
+WVVI.US,D,20171127,000000,8.2733,8.3415,7.9833,7.9833,16662,0
+WVVI.US,D,20171128,000000,8.0203,8.03,7.9035,8.03,6702,0
+WVVI.US,D,20171129,000000,8.03,8.03,7.9375,8.0203,10460,0
+WVVI.US,D,20171130,000000,7.9716,8.2603,7.9716,8.0592,26464,0
+WVVI.US,D,20171201,000000,7.9862,8.2539,7.9057,8.2539,9776,0
+WVVI.US,D,20171204,000000,8.1857,8.2636,8.0641,8.0901,8584,0
+WVVI.US,D,20171205,000000,8.0981,8.2441,8.0689,8.0689,6803,0
+WVVI.US,D,20171206,000000,8.1565,8.243,7.9181,8.03,12580,0
+WVVI.US,D,20171207,000000,8.29,8.38,8.2,8.38,6675,0
+WVVI.US,D,20171208,000000,8.36,8.39,8.2404,8.3,4101,0
+WVVI.US,D,20171211,000000,8.18,8.4,8.18,8.299,4111,0
+WVVI.US,D,20171212,000000,8.25,8.32,8.15,8.18,16899,0
+WVVI.US,D,20171213,000000,8.36,8.44,8.2391,8.44,3285,0
+WVVI.US,D,20171214,000000,8.34,8.41,8.2696,8.2701,8811,0
+WVVI.US,D,20171215,000000,8.21,8.439,8.185,8.35,10649,0
+WVVI.US,D,20171218,000000,8.43,8.45,8.2452,8.43,11468,0
+WVVI.US,D,20171219,000000,8.31,8.42,8.2001,8.42,6384,0
+WVVI.US,D,20171220,000000,8.31,8.4,8.25,8.31,6557,0
+WVVI.US,D,20171221,000000,8.47,8.5,8.32,8.3218,5717,0
+WVVI.US,D,20171222,000000,8.31,8.42,8.24,8.37,7057,0
+WVVI.US,D,20171226,000000,8.22,8.4059,8.22,8.29,5626,0
+WVVI.US,D,20171227,000000,8.2192,8.3328,8.2192,8.235,3009,0
+WVVI.US,D,20171228,000000,8.2379,8.37,8.2,8.21,7679,0
+WVVI.US,D,20171229,000000,8.2,8.4,8.2,8.251,5936,0
+WVVI.US,D,20180102,000000,8.22,8.37,8.2,8.25,2771,0
+WVVI.US,D,20180103,000000,8.22,8.2275,8.139,8.1584,14417,0
+WVVI.US,D,20180104,000000,8.1198,8.192,8.11,8.16,1347,0
+WVVI.US,D,20180105,000000,8.18,8.3144,8.15,8.18,15133,0
+WVVI.US,D,20180108,000000,8.1,8.195,8.0801,8.11,2971,0
+WVVI.US,D,20180109,000000,8.0901,8.2009,8.0901,8.132,2332,0
+WVVI.US,D,20180110,000000,8.08,8.195,8.0643,8.1797,3080,0
+WVVI.US,D,20180111,000000,8.25,8.25,8.055,8.16,5992,0
+WVVI.US,D,20180112,000000,8.11,8.19,8.045,8.1762,8450,0
+WVVI.US,D,20180116,000000,8.12,8.2444,7.9198,7.99,18176,0
+WVVI.US,D,20180117,000000,7.9848,8.1,7.97,8,15342,0
+WVVI.US,D,20180118,000000,8,8.12,8,8.119,4358,0
+WVVI.US,D,20180119,000000,8.15,8.15,8.0888,8.1062,2840,0
+WVVI.US,D,20180122,000000,8.07,8.1,8.07,8.09,5576,0
+WVVI.US,D,20180123,000000,8.1,8.3113,8.1,8.27,7376,0
+WVVI.US,D,20180124,000000,8.2811,8.2811,8.2391,8.2599,1059,0
+WVVI.US,D,20180125,000000,8.24,8.3211,8.2,8.2272,3841,0
+WVVI.US,D,20180126,000000,8.17,8.1999,8.15,8.199,9669,0
+WVVI.US,D,20180129,000000,8.2,8.2,8.16,8.2,3623,0
+WVVI.US,D,20180130,000000,8.2,8.23,8.011,8.1725,12657,0
+WVVI.US,D,20180131,000000,8.125,8.2034,8.05,8.05,12216,0
+WVVI.US,D,20180201,000000,8.15,8.21,8.101,8.14,3314,0
+WVVI.US,D,20180202,000000,8.05,8.22,8.05,8.11,5065,0
+WVVI.US,D,20180205,000000,8.15,8.173,8,8,25620,0
+WVVI.US,D,20180206,000000,8.1617,8.1617,7.8601,8,8330,0
+WVVI.US,D,20180207,000000,8.06,8.115,7.92,8.1,17295,0
+WVVI.US,D,20180208,000000,8.18,8.18,7.95,7.96,4522,0
+WVVI.US,D,20180209,000000,7.86,7.98,7.85,7.86,17258,0
+WVVI.US,D,20180212,000000,7.91,8.09,7.88,7.92,6011,0
+WVVI.US,D,20180213,000000,8.0817,8.0817,7.86,7.86,4105,0
+WVVI.US,D,20180214,000000,7.9788,8.0367,7.9788,8.001,3735,0
+WVVI.US,D,20180215,000000,7.91,8.0917,7.88,7.88,5563,0
+WVVI.US,D,20180216,000000,7.9529,8.025,7.85,7.9988,5120,0
+WVVI.US,D,20180220,000000,7.98,8.0484,7.88,7.9,5124,0
+WVVI.US,D,20180221,000000,7.96,8.0499,7.96,7.9699,4304,0
+WVVI.US,D,20180222,000000,8.06,8.06,7.9744,7.9744,1819,0
+WVVI.US,D,20180223,000000,7.9,8.0167,7.8896,7.96,10432,0
+WVVI.US,D,20180226,000000,7.99,8.025,7.97,8.0001,3646,0
+WVVI.US,D,20180227,000000,7.9804,8.03,7.975,7.9816,1920,0
+WVVI.US,D,20180228,000000,8.01,8.05,7.9625,8.03,5259,0
+WVVI.US,D,20180301,000000,8.05,8.05,7.9577,7.9753,4763,0
+WVVI.US,D,20180302,000000,8.01,8.01,7.98,8.007,1282,0
+WVVI.US,D,20180305,000000,8.015,8.015,7.8816,7.95,5565,0
+WVVI.US,D,20180306,000000,7.895,7.9887,7.895,7.93,4007,0
+WVVI.US,D,20180307,000000,7.97,8.04,7.9093,7.92,3779,0
+WVVI.US,D,20180308,000000,7.895,8.05,7.895,7.9505,10924,0
+WVVI.US,D,20180309,000000,7.93,8.011,7.93,7.9658,2617,0
+WVVI.US,D,20180312,000000,7.91,8.02,7.91,8.017,3058,0
+WVVI.US,D,20180313,000000,8.1,8.1,7.899,7.9822,17899,0
+WVVI.US,D,20180314,000000,7.9156,7.9156,7.9156,7.9156,213,0
+WVVI.US,D,20180315,000000,8,8.0544,8,8,3602,0
+WVVI.US,D,20180316,000000,8.09,8.24,7.9599,8.24,9888,0
+WVVI.US,D,20180319,000000,8.05,8.1649,7.95,7.97,11704,0
+WVVI.US,D,20180320,000000,8.0001,8.0601,7.96,7.96,5656,0
+WVVI.US,D,20180321,000000,7.929,8.03,7.929,7.9479,9311,0
+WVVI.US,D,20180322,000000,8,8.2174,7.9,7.9,5835,0
+WVVI.US,D,20180323,000000,7.9788,8.0052,7.9,7.9342,4855,0
+WVVI.US,D,20180326,000000,7.94,7.97,7.94,7.9606,3405,0
+WVVI.US,D,20180327,000000,7.945,7.96,7.9,7.9,7969,0
+WVVI.US,D,20180328,000000,7.96,7.96,7.8199,7.8275,7851,0
+WVVI.US,D,20180329,000000,7.9001,8.1792,7.9001,7.94,4786,0
+WVVI.US,D,20180402,000000,8,8.2,7.8904,8.06,22226,0
+WVVI.US,D,20180403,000000,7.905,8.02,7.8873,7.96,9613,0
+WVVI.US,D,20180404,000000,7.86,8.44,7.86,8,17136,0
+WVVI.US,D,20180405,000000,8,8.0096,7.98,8,6061,0
+WVVI.US,D,20180406,000000,7.91,7.9495,7.91,7.9213,2119,0
+WVVI.US,D,20180409,000000,7.96,7.96,7.8693,7.91,8458,0
+WVVI.US,D,20180410,000000,7.9001,7.95,7.87,7.95,4929,0
+WVVI.US,D,20180411,000000,7.937,7.969,7.91,7.9396,2897,0
+WVVI.US,D,20180412,000000,7.93,7.975,7.8907,7.9407,7310,0
+WVVI.US,D,20180413,000000,7.965,8.06,7.965,8.06,8046,0
+WVVI.US,D,20180416,000000,8,8,7.96,7.96,3678,0
+WVVI.US,D,20180417,000000,7.96,7.98,7.87,7.9104,15021,0
+WVVI.US,D,20180418,000000,7.94,8.02,7.94,7.95,40144,0
+WVVI.US,D,20180419,000000,7.99,8.07,7.98,8.02,33907,0
+WVVI.US,D,20180420,000000,8.02,8.336,8.0001,8.06,24977,0
+WVVI.US,D,20180423,000000,8.05,8.3183,8.05,8.05,14452,0
+WVVI.US,D,20180424,000000,8.1,8.24,8.05,8.12,10110,0
+WVVI.US,D,20180425,000000,8.08,8.29,8.08,8.29,4559,0
+WVVI.US,D,20180426,000000,8.28,8.33,8.25,8.25,11550,0
+WVVI.US,D,20180427,000000,8.3,8.385,8.28,8.385,7082,0
+WVVI.US,D,20180430,000000,8.3,8.48,8.02,8.3735,17382,0
+WVVI.US,D,20180501,000000,8.26,8.32,8.26,8.32,16055,0
+WVVI.US,D,20180502,000000,8.315,8.3263,8.3,8.31,16475,0
+WVVI.US,D,20180503,000000,8.18,8.28,8.18,8.28,3557,0
+WVVI.US,D,20180504,000000,8.28,8.3838,8.28,8.3,2544,0
+WVVI.US,D,20180507,000000,8.2636,8.3399,8.2636,8.32,2212,0
+WVVI.US,D,20180508,000000,8.355,8.477,8.33,8.4507,4981,0
+WVVI.US,D,20180509,000000,8.4705,8.4705,8.4433,8.4433,762,0
+WVVI.US,D,20180510,000000,8.37,8.4388,8.35,8.35,3627,0
+WVVI.US,D,20180511,000000,8.38,8.4127,8.15,8.16,5746,0
+WVVI.US,D,20180514,000000,8.15,8.29,8.15,8.21,8288,0
+WVVI.US,D,20180515,000000,8.2,8.4065,8.2,8.2,4490,0
+WVVI.US,D,20180516,000000,8.4166,8.42,8.35,8.35,2564,0
+WVVI.US,D,20180517,000000,8.4,8.4,8.21,8.3748,2063,0
+WVVI.US,D,20180518,000000,8.3635,8.3635,8.2523,8.3425,2582,0
+WVVI.US,D,20180521,000000,8.26,8.4488,8.1329,8.3322,7903,0
+WVVI.US,D,20180522,000000,8.3053,8.44,8.21,8.321,859,0
+WVVI.US,D,20180523,000000,8.2943,8.4005,8.24,8.4001,5812,0
+WVVI.US,D,20180524,000000,8.339,8.354,8.24,8.24,1161,0
+WVVI.US,D,20180525,000000,8.27,8.43,8.25,8.34,1553,0
+WVVI.US,D,20180529,000000,8.24,8.44,7.85,7.99,10684,0
+WVVI.US,D,20180530,000000,8,8.2499,8,8.12,3627,0
+WVVI.US,D,20180531,000000,8.06,8.2,8.06,8.1835,3723,0
+WVVI.US,D,20180601,000000,8.1127,8.25,8.11,8.24,4501,0
+WVVI.US,D,20180604,000000,8.18,8.25,8.017,8.25,10627,0
+WVVI.US,D,20180605,000000,8.25,8.25,8.09,8.18,8332,0
+WVVI.US,D,20180606,000000,8.25,8.25,8.14,8.15,13204,0
+WVVI.US,D,20180607,000000,8.23,8.2401,8.15,8.211,5238,0
+WVVI.US,D,20180608,000000,8.25,8.25,8.17,8.17,10500,0
+WVVI.US,D,20180611,000000,8.23,8.25,8.1904,8.25,1760,0
+WVVI.US,D,20180612,000000,8.25,8.25,8.1933,8.1933,2285,0
+WVVI.US,D,20180613,000000,8.23,8.25,8.1953,8.2042,8454,0
+WVVI.US,D,20180614,000000,8.2299,8.2299,8.17,8.17,1408,0
+WVVI.US,D,20180615,000000,8.16,8.25,8.15,8.25,16621,0
+WVVI.US,D,20180618,000000,8.15,8.25,8.13,8.24,2661,0
+WVVI.US,D,20180619,000000,8.08,8.24,8.08,8.18,5894,0
+WVVI.US,D,20180620,000000,8.189,8.24,8.14,8.14,8231,0
+WVVI.US,D,20180621,000000,8.11,8.22,8.1,8.2,5331,0
+WVVI.US,D,20180622,000000,8.22,8.39,8.22,8.3563,22658,0
+WVVI.US,D,20180625,000000,8.23,8.3001,8.18,8.2525,7402,0
+WVVI.US,D,20180626,000000,8.29,8.3634,8.26,8.26,15298,0
+WVVI.US,D,20180627,000000,8.31,8.3599,8.27,8.33,13752,0
+WVVI.US,D,20180628,000000,8.32,8.3211,8.215,8.27,5667,0
+WVVI.US,D,20180629,000000,8.2552,8.55,8.2552,8.55,36310,0
+WVVI.US,D,20180702,000000,8.55,8.55,8.42,8.42,3408,0
+WVVI.US,D,20180703,000000,8.55,8.55,8.42,8.4979,536,0
+WVVI.US,D,20180705,000000,8.55,8.55,8.33,8.33,2918,0
+WVVI.US,D,20180706,000000,8.33,8.36,8.235,8.2848,11916,0
+WVVI.US,D,20180709,000000,8.24,8.3,8.17,8.17,2321,0
+WVVI.US,D,20180710,000000,8.17,8.21,8.17,8.18,1443,0
+WVVI.US,D,20180711,000000,8.1817,8.1817,8.17,8.17,518,0
+WVVI.US,D,20180712,000000,8.2,8.3,8.1701,8.3,11078,0
+WVVI.US,D,20180713,000000,8.3,8.3,8.2139,8.25,1330,0
+WVVI.US,D,20180716,000000,8.21,8.3815,8.21,8.29,2139,0
+WVVI.US,D,20180717,000000,8.21,8.4903,8.21,8.35,8623,0
+WVVI.US,D,20180718,000000,8.28,8.3266,8.22,8.22,5714,0
+WVVI.US,D,20180719,000000,8.17,8.51,8.17,8.23,2185,0
+WVVI.US,D,20180720,000000,8.2,8.4767,8.2,8.37,2106,0
+WVVI.US,D,20180723,000000,8.4,8.4,8.2624,8.38,1936,0
+WVVI.US,D,20180724,000000,8.3089,8.3277,8.3025,8.3025,947,0
+WVVI.US,D,20180725,000000,8.37,8.39,8.2,8.39,1227,0
+WVVI.US,D,20180726,000000,8.215,8.3,8.17,8.3,3313,0
+WVVI.US,D,20180727,000000,8.19,8.3314,8.18,8.18,1454,0
+WVVI.US,D,20180730,000000,8.17,8.32,8.17,8.25,1979,0
+WVVI.US,D,20180731,000000,8.18,8.27,8.18,8.2,1454,0
+WVVI.US,D,20180801,000000,8.2127,8.3,8.17,8.17,7339,0
+WVVI.US,D,20180802,000000,8.27,8.27,8.27,8.27,218,0
+WVVI.US,D,20180803,000000,8.32,8.32,8.17,8.17,2305,0
+WVVI.US,D,20180806,000000,8.2,8.32,8.2,8.32,2064,0
+WVVI.US,D,20180807,000000,8.32,8.382,8.3129,8.3129,7685,0
+WVVI.US,D,20180808,000000,8.3456,8.3645,8.25,8.25,5272,0
+WVVI.US,D,20180809,000000,8.25,8.25,8.11,8.11,3238,0
+WVVI.US,D,20180810,000000,8.06,8.1391,8.06,8.11,5364,0
+WVVI.US,D,20180813,000000,8.1201,8.2064,8.06,8.1681,2313,0
+WVVI.US,D,20180814,000000,8.1631,8.1631,8.1,8.1138,1260,0
+WVVI.US,D,20180815,000000,8.05,8.1444,8.05,8.115,3795,0
+WVVI.US,D,20180816,000000,8.1,8.1305,8.0884,8.1,1949,0
+WVVI.US,D,20180817,000000,8.15,8.15,8.1,8.1,3801,0
+WVVI.US,D,20180820,000000,8.03,8.12,8.03,8.12,3274,0
+WVVI.US,D,20180821,000000,8.15,8.16,8.14,8.14,4933,0
+WVVI.US,D,20180822,000000,8.16,8.16,8,8.14,12452,0
+WVVI.US,D,20180823,000000,8.07,8.12,8.07,8.12,1531,0
+WVVI.US,D,20180824,000000,8.12,8.12,8.02,8.02,4306,0
+WVVI.US,D,20180827,000000,8.1,8.1,8.0001,8.02,3475,0
+WVVI.US,D,20180828,000000,8.0899,8.0899,8.0201,8.08,1432,0
+WVVI.US,D,20180829,000000,8.0001,8.05,8.0001,8.05,2223,0
+WVVI.US,D,20180830,000000,8.09,8.09,8.01,8.0478,1083,0
+WVVI.US,D,20180831,000000,8.03,8.16,8.03,8.14,1566,0
+WVVI.US,D,20180904,000000,8.14,8.14,8.037,8.037,1356,0
+WVVI.US,D,20180906,000000,8.08,8.09,8,8,1442,0
+WVVI.US,D,20180907,000000,8,8.09,8,8.09,3247,0
+WVVI.US,D,20180910,000000,8.13,8.13,8,8.045,2601,0
+WVVI.US,D,20180911,000000,8,8.0001,8,8,2158,0
+WVVI.US,D,20180912,000000,8,8.0399,7.95,8,3114,0
+WVVI.US,D,20180913,000000,8.01,8.09,8.0001,8.09,1842,0
+WVVI.US,D,20180914,000000,8.09,8.09,8,8.05,3248,0
+WVVI.US,D,20180917,000000,8.04,8.0602,8,8,4174,0
+WVVI.US,D,20180918,000000,8,8.09,7.92,8.09,5293,0
+WVVI.US,D,20180919,000000,7.9669,7.9995,7.9,7.95,7455,0
+WVVI.US,D,20180920,000000,7.95,7.9987,7.88,7.9,4860,0
+WVVI.US,D,20180921,000000,8,8.0178,7.9,7.98,4221,0
+WVVI.US,D,20180924,000000,8.0302,8.0302,7.92,7.92,1118,0
+WVVI.US,D,20180925,000000,7.92,8.0199,7.9,7.9,8136,0
+WVVI.US,D,20180926,000000,7.91,8.0501,7.91,8.04,3781,0
+WVVI.US,D,20180927,000000,8.0353,8.0353,7.92,7.92,1046,0
+WVVI.US,D,20180928,000000,8,8,7.91,7.91,731,0
+WVVI.US,D,20181001,000000,7.96,7.96,7.9,7.9,5878,0
+WVVI.US,D,20181002,000000,7.89,7.95,7.77,7.77,3593,0
+WVVI.US,D,20181003,000000,7.9,7.97,7.85,7.9,3008,0
+WVVI.US,D,20181004,000000,7.833,7.97,7.78,7.78,3250,0
+WVVI.US,D,20181005,000000,7.8,7.94,7.8,7.85,1688,0
+WVVI.US,D,20181008,000000,7.91,7.9388,7.8096,7.92,2643,0
+WVVI.US,D,20181009,000000,7.95,7.95,7.82,7.86,2404,0
+WVVI.US,D,20181010,000000,7.8722,7.8833,7.8333,7.85,1892,0
+WVVI.US,D,20181011,000000,7.848,7.866,7.35,7.77,9148,0
+WVVI.US,D,20181012,000000,7.95,7.95,7.76,7.76,2503,0
+WVVI.US,D,20181015,000000,7.8003,7.823,7.673,7.7442,6672,0
+WVVI.US,D,20181016,000000,7.7635,7.84,7.72,7.84,2643,0
+WVVI.US,D,20181017,000000,7.68,7.83,7.68,7.7,2610,0
+WVVI.US,D,20181018,000000,7.7,7.7335,7.65,7.7021,2163,0
+WVVI.US,D,20181019,000000,7.75,7.8142,7.75,7.8,2638,0
+WVVI.US,D,20181022,000000,7.7012,7.8042,7.65,7.65,5939,0
+WVVI.US,D,20181023,000000,7.61,7.7463,7.61,7.6632,6107,0
+WVVI.US,D,20181024,000000,7.6,7.6,7.5,7.53,4685,0
+WVVI.US,D,20181025,000000,7.53,7.5826,7.5,7.55,7704,0
+WVVI.US,D,20181026,000000,7.5,7.6,7.5,7.6,3368,0
+WVVI.US,D,20181029,000000,7.59,7.6515,7.53,7.6,3337,0
+WVVI.US,D,20181030,000000,7.687,7.687,7.4,7.58,7035,0
+WVVI.US,D,20181031,000000,7.4,7.4891,7.4,7.4,5327,0
+WVVI.US,D,20181101,000000,7.36,7.41,7.36,7.41,1719,0
+WVVI.US,D,20181102,000000,7.4109,7.44,7.4,7.44,1962,0
+WVVI.US,D,20181105,000000,7.44,7.44,7.4,7.4,6132,0
+WVVI.US,D,20181106,000000,7.4,7.43,7.36,7.36,2819,0
+WVVI.US,D,20181107,000000,7.4136,7.416,7.37,7.37,1410,0
+WVVI.US,D,20181108,000000,7.35,7.4399,7.25,7.25,2597,0
+WVVI.US,D,20181109,000000,7.46,7.46,7.2884,7.2884,2593,0
+WVVI.US,D,20181112,000000,7.26,7.28,7.15,7.16,5573,0
+WVVI.US,D,20181113,000000,7.12,7.26,7.1,7.1,6694,0
+WVVI.US,D,20181114,000000,7.1619,7.3115,7.1619,7.3,5440,0
+WVVI.US,D,20181115,000000,7.37,7.7478,7.3,7.39,2585,0
+WVVI.US,D,20181116,000000,7.2901,7.542,7.27,7.33,2596,0
+WVVI.US,D,20181119,000000,7.4531,7.5349,7.3401,7.36,4292,0
+WVVI.US,D,20181120,000000,7.36,7.4,7.25,7.38,2876,0
+WVVI.US,D,20181121,000000,7.36,7.4,7.16,7.39,15113,0
+WVVI.US,D,20181123,000000,7.485,7.5,7.1,7.4047,785,0
+WVVI.US,D,20181126,000000,7.35,7.41,7.2,7.2,2956,0
+WVVI.US,D,20181127,000000,7.2,7.354,7.2,7.3087,2217,0
+WVVI.US,D,20181128,000000,7.3094,7.3873,7.24,7.24,2657,0
+WVVI.US,D,20181129,000000,7.22,7.28,7.21,7.24,1304,0
+WVVI.US,D,20181130,000000,7.32,7.39,7.21,7.21,6461,0
+WVVI.US,D,20181203,000000,7.24,7.298,7.1101,7.298,3209,0
+WVVI.US,D,20181204,000000,7.15,7.15,7.1407,7.141,1744,0
+WVVI.US,D,20181206,000000,7.25,7.35,7.25,7.25,3344,0
+WVVI.US,D,20181207,000000,7.2501,7.3505,7.2501,7.3505,1560,0
+WVVI.US,D,20181210,000000,7.26,7.5962,7.1,7.1251,8252,0
+WVVI.US,D,20181211,000000,7.2303,7.2303,7.08,7.08,4527,0
+WVVI.US,D,20181212,000000,7.13,7.1772,7.13,7.15,1891,0
+WVVI.US,D,20181213,000000,7.02,7.22,7.02,7.22,930,0
+WVVI.US,D,20181214,000000,7.01,7.0499,7,7.0399,4777,0
+WVVI.US,D,20181218,000000,7.22,7.2399,7,7.06,8051,0
+WVVI.US,D,20181219,000000,7.15,7.15,7,7.0737,2208,0
+WVVI.US,D,20181220,000000,7,7.0316,6.95,6.96,15432,0
+WVVI.US,D,20181221,000000,7,7.0335,6.71,6.74,10433,0
+WVVI.US,D,20181224,000000,6.75,6.9148,6.75,6.9098,711,0
+WVVI.US,D,20181226,000000,6.92,6.92,6.8,6.85,15990,0
+WVVI.US,D,20181227,000000,6.82,6.85,6.66,6.67,24230,0
+WVVI.US,D,20181228,000000,6.79,7,6.79,6.8651,1798,0
+WVVI.US,D,20181231,000000,6.98,6.98,6.75,6.89,1933,0
+WVVI.US,D,20190102,000000,7.0788,7.15,6.8,7.15,1648,0
+WVVI.US,D,20190103,000000,7.0825,7.0825,6.9886,6.9886,1025,0
+WVVI.US,D,20190104,000000,7,7.15,7,7.0701,2647,0
+WVVI.US,D,20190107,000000,7.13,7.13,6.8391,7.0227,995,0
+WVVI.US,D,20190108,000000,7.086,7.1516,7.086,7.1391,1177,0
+WVVI.US,D,20190109,000000,7.0355,7.1002,7.0355,7.1002,3564,0
+WVVI.US,D,20190110,000000,7.1001,7.11,7.1,7.1,1338,0
+WVVI.US,D,20190111,000000,7.2499,7.2499,6.9854,7.0361,984,0
+WVVI.US,D,20190114,000000,7.15,7.1887,7,7.1476,5056,0
+WVVI.US,D,20190115,000000,7.0892,7.0892,7.0328,7.0328,1995,0
+WVVI.US,D,20190116,000000,7.0283,7.14,7.0283,7.14,1376,0
+WVVI.US,D,20190117,000000,7.02,7.185,7.02,7.05,5813,0
+WVVI.US,D,20190118,000000,7.0781,7.1115,7.0781,7.1083,1788,0
+WVVI.US,D,20190122,000000,7.12,7.15,7.12,7.12,5047,0
+WVVI.US,D,20190123,000000,7.0677,7.0677,6.85,6.85,1376,0
+WVVI.US,D,20190124,000000,7.0052,7.15,7.0052,7.15,2671,0
+WVVI.US,D,20190125,000000,7.09,7.122,7.0478,7.05,8260,0
+WVVI.US,D,20190128,000000,7.0879,7.1236,7.0501,7.07,1938,0
+WVVI.US,D,20190129,000000,7.14,7.15,7.0805,7.15,1642,0
+WVVI.US,D,20190130,000000,7.06,7.143,7.06,7.143,2354,0
+WVVI.US,D,20190131,000000,7.06,7.07,7.05,7.07,1882,0
+WVVI.US,D,20190201,000000,7.05,7.1,6.85,6.99,2318,0
+WVVI.US,D,20190204,000000,6.926,6.9546,6.87,6.9546,1935,0
+WVVI.US,D,20190205,000000,7,7,6.9,6.9,4264,0
+WVVI.US,D,20190206,000000,6.8,7,6.8,6.8728,4596,0
+WVVI.US,D,20190207,000000,6.98,7,6.9,6.95,2472,0
+WVVI.US,D,20190208,000000,6.92,6.95,6.905,6.9338,2593,0
+WVVI.US,D,20190211,000000,6.99,6.99,6.82,6.82,4497,0
+WVVI.US,D,20190212,000000,6.9145,6.955,6.86,6.915,5090,0
+WVVI.US,D,20190213,000000,6.8807,6.99,6.846,6.846,1961,0
+WVVI.US,D,20190214,000000,6.8,7.23,6.8,7.09,12620,0
+WVVI.US,D,20190215,000000,7.14,7.6,7.047,7.2,19875,0
+WVVI.US,D,20190219,000000,7.2677,7.65,7.2677,7.55,8646,0
+WVVI.US,D,20190220,000000,7.44,7.65,7.3,7.38,9114,0
+WVVI.US,D,20190221,000000,7.394,7.56,7.2,7.2,7868,0
+WVVI.US,D,20190222,000000,7.2,7.57,7.2,7.57,4627,0
+WVVI.US,D,20190225,000000,7.4368,7.53,7.22,7.25,5010,0
+WVVI.US,D,20190226,000000,7.23,7.46,7.2,7.2,7377,0
+WVVI.US,D,20190227,000000,7.47,7.49,7.07,7.09,2488,0
+WVVI.US,D,20190228,000000,7.24,7.24,7.03,7.03,1345,0
+WVVI.US,D,20190301,000000,7.25,7.49,7.12,7.45,7739,0
+WVVI.US,D,20190304,000000,7.45,7.5,7.0101,7.23,4287,0
+WVVI.US,D,20190305,000000,7.1,7.5,7.1,7.17,4602,0
+WVVI.US,D,20190306,000000,7.33,7.47,7.08,7.2,6858,0
+WVVI.US,D,20190307,000000,7.0914,7.3445,7.0914,7.1513,3546,0
+WVVI.US,D,20190308,000000,7.21,7.33,7.09,7.33,656,0
+WVVI.US,D,20190311,000000,7.2146,7.3,7.07,7.2146,3389,0
+WVVI.US,D,20190312,000000,7.13,7.34,7.01,7.01,7339,0
+WVVI.US,D,20190313,000000,7.0183,7.1495,7.0183,7.02,2118,0
+WVVI.US,D,20190314,000000,7,7.0447,6.98,7.0447,1222,0
+WVVI.US,D,20190315,000000,7.08,7.08,7.08,7.08,258,0
+WVVI.US,D,20190318,000000,6.99,7.0774,6.802,6.93,12956,0
+WVVI.US,D,20190319,000000,6.9662,7.12,6.9662,7.12,5607,0
+WVVI.US,D,20190320,000000,7.02,7.3,6.9129,7.1198,7450,0
+WVVI.US,D,20190321,000000,7.15,7.4199,7.15,7.23,2688,0
+WVVI.US,D,20190322,000000,7.2324,7.45,7.2324,7.27,3825,0
+WVVI.US,D,20190325,000000,7.31,7.31,7,7.09,7442,0
+WVVI.US,D,20190326,000000,7.1449,7.22,7.1,7.21,4154,0
+WVVI.US,D,20190327,000000,7.21,7.44,7.1,7.3041,3200,0
+WVVI.US,D,20190328,000000,7.1254,7.3314,7.1254,7.3,2594,0
+WVVI.US,D,20190329,000000,7.14,7.28,7.13,7.21,5509,0
+WVVI.US,D,20190401,000000,7.35,7.35,7.19,7.19,4614,0
+WVVI.US,D,20190402,000000,7.28,7.28,7.0105,7.1,5780,0
+WVVI.US,D,20190403,000000,7.01,7.085,6.9477,7.0612,15023,0
+WVVI.US,D,20190404,000000,7,7.1,6.93,7,5935,0
+WVVI.US,D,20190405,000000,7.05,7.1,6.9841,7.02,3217,0
+WVVI.US,D,20190408,000000,7.06,7.0953,7.035,7.05,4238,0
+WVVI.US,D,20190409,000000,7.01,7.1,6.947,7.1,6798,0
+WVVI.US,D,20190410,000000,7.1,7.1,6.8,6.99,6804,0
+WVVI.US,D,20190411,000000,6.92,7.35,6.92,7.18,22256,0
+WVVI.US,D,20190412,000000,7.29,7.29,7.1966,7.23,3288,0
+WVVI.US,D,20190415,000000,7.2035,7.25,7.2035,7.23,910,0
+WVVI.US,D,20190416,000000,7.2499,7.2499,7.02,7.02,1998,0
+WVVI.US,D,20190417,000000,7.1588,7.27,7.1,7.1,2334,0
+WVVI.US,D,20190418,000000,7.07,7.1854,7.07,7.1054,1880,0
+WVVI.US,D,20190422,000000,7.3,7.3,7.1,7.28,1586,0
+WVVI.US,D,20190423,000000,7.2,7.2882,7.15,7.15,1960,0
+WVVI.US,D,20190424,000000,7.15,7.3,7.15,7.15,4124,0
+WVVI.US,D,20190425,000000,7.12,7.25,7.12,7.25,8338,0
+WVVI.US,D,20190426,000000,7.25,7.2863,7.13,7.21,3946,0
+WVVI.US,D,20190429,000000,7.3,7.32,7.21,7.21,1867,0
+WVVI.US,D,20190430,000000,7.1809,7.45,7.1809,7.3101,2085,0
+WVVI.US,D,20190501,000000,7.2385,7.2385,7.2385,7.2385,534,0
+WVVI.US,D,20190502,000000,7.16,7.2158,7.16,7.2158,1206,0
+WVVI.US,D,20190503,000000,7.17,7.4248,7.17,7.4248,3677,0
+WVVI.US,D,20190506,000000,7.221,7.2873,7.22,7.22,1778,0
+WVVI.US,D,20190507,000000,7.13,7.39,7.1201,7.38,5068,0
+WVVI.US,D,20190508,000000,7.292,7.292,7.292,7.292,428,0
+WVVI.US,D,20190509,000000,7.25,7.27,7.12,7.18,9801,0
+WVVI.US,D,20190510,000000,7.1529,7.1529,7.01,7.08,6662,0
+WVVI.US,D,20190513,000000,7.1,7.18,7.1,7.172,2032,0
+WVVI.US,D,20190514,000000,7.07,7.18,7.07,7.1655,3360,0
+WVVI.US,D,20190515,000000,7.27,7.27,7.02,7.18,14631,0
+WVVI.US,D,20190516,000000,7.14,7.28,7.14,7.15,10796,0
+WVVI.US,D,20190517,000000,7.1633,7.1633,7.1633,7.1633,380,0
+WVVI.US,D,20190520,000000,7.16,7.2,7.16,7.2,2048,0
+WVVI.US,D,20190521,000000,7.2613,7.27,7.1,7.26,4669,0
+WVVI.US,D,20190522,000000,7.19,7.2,7.19,7.19,2041,0
+WVVI.US,D,20190523,000000,7.1663,7.1663,7.1,7.1,817,0
+WVVI.US,D,20190524,000000,7.2,7.2,6.98,6.98,9431,0
+WVVI.US,D,20190528,000000,7.01,7.17,6.9101,7,4613,0
+WVVI.US,D,20190529,000000,7.0912,7.0912,6.92,7.008,1436,0
+WVVI.US,D,20190530,000000,6.93,6.93,6.93,6.93,231,0
+WVVI.US,D,20190531,000000,6.92,6.9993,6.9004,6.9545,2567,0
+WVVI.US,D,20190603,000000,6.9646,7.02,6.92,7.02,1049,0
+WVVI.US,D,20190604,000000,6.9973,7.06,6.98,7.06,1041,0
+WVVI.US,D,20190605,000000,7.07,7.1,7,7.0239,3288,0
+WVVI.US,D,20190606,000000,7.01,7.01,6.92,6.99,5352,0
+WVVI.US,D,20190607,000000,6.9692,7.08,6.9501,7.08,1629,0
+WVVI.US,D,20190610,000000,7.05,7.163,6.92,7.05,3208,0
+WVVI.US,D,20190611,000000,7.0824,7.1474,6.98,7.04,1498,0
+WVVI.US,D,20190612,000000,6.8501,7.0346,6.85,6.8501,9251,0
+WVVI.US,D,20190613,000000,6.95,6.95,6.95,6.95,255,0
+WVVI.US,D,20190614,000000,6.95,7.12,6.85,7.12,3515,0
+WVVI.US,D,20190617,000000,6.973,7,6.85,6.9344,3149,0
+WVVI.US,D,20190618,000000,6.91,6.9313,6.85,6.895,2721,0
+WVVI.US,D,20190619,000000,6.94,6.9927,6.94,6.9776,1716,0
+WVVI.US,D,20190620,000000,6.9485,6.99,6.92,6.9515,1061,0
+WVVI.US,D,20190621,000000,6.83,7.039,6.83,7.0388,4094,0
+WVVI.US,D,20190624,000000,6.9238,6.9396,6.85,6.8637,5615,0
+WVVI.US,D,20190625,000000,6.9121,7.04,6.9121,6.95,2880,0
+WVVI.US,D,20190626,000000,6.8607,6.99,6.86,6.99,4468,0
+WVVI.US,D,20190627,000000,6.99,7,6.89,6.91,6615,0
+WVVI.US,D,20190628,000000,6.8953,7,6.8953,6.92,2486,0
+WVVI.US,D,20190701,000000,6.9778,7,6.92,6.92,1367,0
+WVVI.US,D,20190702,000000,6.9,6.9,6.8037,6.9,1244,0
+WVVI.US,D,20190703,000000,6.9095,6.9095,6.9,6.9,941,0
+WVVI.US,D,20190705,000000,6.77,6.95,6.75,6.95,2882,0
+WVVI.US,D,20190708,000000,6.87,6.925,6.85,6.85,6039,0
+WVVI.US,D,20190709,000000,6.8808,6.939,6.877,6.8882,2513,0
+WVVI.US,D,20190710,000000,6.91,6.91,6.65,6.65,12533,0
+WVVI.US,D,20190711,000000,6.65,6.7938,6.5518,6.64,15572,0
+WVVI.US,D,20190712,000000,6.77,6.83,6.6648,6.75,8741,0
+WVVI.US,D,20190715,000000,6.78,6.78,6.66,6.76,4997,0
+WVVI.US,D,20190716,000000,6.8067,6.85,6.7213,6.76,3776,0
+WVVI.US,D,20190717,000000,6.814,6.814,6.814,6.814,628,0
+WVVI.US,D,20190718,000000,6.87,6.87,6.7,6.7,7054,0
+WVVI.US,D,20190719,000000,6.8071,6.8226,6.725,6.738,5536,0
+WVVI.US,D,20190722,000000,6.81,6.83,6.7395,6.83,5751,0
+WVVI.US,D,20190723,000000,6.7809,6.845,6.7809,6.821,1829,0
+WVVI.US,D,20190724,000000,6.8,6.84,6.76,6.8338,1311,0
+WVVI.US,D,20190725,000000,6.8,6.85,6.78,6.85,2862,0
+WVVI.US,D,20190726,000000,6.84,6.9264,6.84,6.85,3772,0
+WVVI.US,D,20190729,000000,6.8728,6.95,6.87,6.93,8568,0
+WVVI.US,D,20190730,000000,6.96,7.11,6.96,7.0309,3156,0
+WVVI.US,D,20190731,000000,7.11,7.11,6.98,6.98,9007,0
+WVVI.US,D,20190801,000000,7.1,7.125,7,7,3984,0
+WVVI.US,D,20190802,000000,7.0622,7.0622,7.0127,7.0622,1681,0
+WVVI.US,D,20190805,000000,7.0389,7.0389,6.92,6.95,7808,0
+WVVI.US,D,20190806,000000,6.93,6.99,6.887,6.99,7528,0
+WVVI.US,D,20190807,000000,6.98,6.98,6.88,6.89,510,0
+WVVI.US,D,20190808,000000,6.9,6.9,6.8,6.8,4191,0
+WVVI.US,D,20190809,000000,6.89,6.9309,6.8136,6.9309,3026,0
+WVVI.US,D,20190812,000000,6.9485,6.965,6.8956,6.9301,5879,0
+WVVI.US,D,20190813,000000,6.85,6.99,6.85,6.99,1530,0
+WVVI.US,D,20190814,000000,6.95,6.95,6.9217,6.9217,2824,0
+WVVI.US,D,20190815,000000,6.8618,6.87,6.77,6.77,20347,0
+WVVI.US,D,20190816,000000,6.7941,6.88,6.7769,6.8169,1362,0
+WVVI.US,D,20190819,000000,6.77,6.8971,6.77,6.8971,709,0
+WVVI.US,D,20190820,000000,6.8043,6.8158,6.8043,6.8158,333,0
+WVVI.US,D,20190821,000000,6.8515,6.88,6.78,6.8425,807,0
+WVVI.US,D,20190822,000000,6.8439,6.8844,6.8439,6.8844,1109,0
+WVVI.US,D,20190823,000000,6.77,6.7701,6.77,6.77,904,0
+WVVI.US,D,20190826,000000,6.8799,7.04,6.85,6.96,9194,0
+WVVI.US,D,20190827,000000,6.8655,6.893,6.8655,6.8922,443,0
+WVVI.US,D,20190828,000000,7.05,7.08,6.76,6.8134,16322,0
+WVVI.US,D,20190829,000000,6.96,6.96,6.6801,6.8136,887,0
+WVVI.US,D,20190830,000000,6.95,6.96,6.95,6.96,2053,0
+WVVI.US,D,20190903,000000,6.8015,6.9891,6.7,6.7,4283,0
+WVVI.US,D,20190904,000000,6.88,6.95,6.68,6.91,4980,0
+WVVI.US,D,20190905,000000,6.6945,6.907,6.68,6.72,1480,0
+WVVI.US,D,20190906,000000,6.7588,6.8,6.7,6.799,5954,0
+WVVI.US,D,20190909,000000,6.89,7.1556,6.8833,7.15,14073,0
+WVVI.US,D,20190910,000000,7.02,7.3621,6.9446,7.1,26658,0
+WVVI.US,D,20190911,000000,7.03,7.3,7.03,7.1741,9520,0
+WVVI.US,D,20190912,000000,7.1,7.2265,7.09,7.1241,906,0
+WVVI.US,D,20190913,000000,7.1202,7.25,7.1202,7.2,4400,0
+WVVI.US,D,20190916,000000,7.15,7.3,7.12,7.12,3734,0
+WVVI.US,D,20190917,000000,7.1987,7.29,7.1987,7.29,305,0
+WVVI.US,D,20190918,000000,7.29,7.29,7.09,7.09,812,0
+WVVI.US,D,20190920,000000,6.9324,7.105,6.9324,7.105,2326,0
+WVVI.US,D,20190924,000000,7.1365,7.155,7.1365,7.155,1974,0
+WVVI.US,D,20190925,000000,7.05,7.34,7.05,7.05,1335,0
+WVVI.US,D,20190926,000000,7.021,7.0483,7,7.0483,2462,0
+WVVI.US,D,20190927,000000,7,7,6.91,6.91,443,0
+WVVI.US,D,20190930,000000,6.99,7,6.92,6.92,4356,0
+WVVI.US,D,20191001,000000,6.9294,7.07,6.9294,7.07,2559,0
+WVVI.US,D,20191002,000000,7.1198,7.1247,7.04,7.04,3477,0
+WVVI.US,D,20191003,000000,7.02,7.1812,7.02,7.1812,1713,0
+WVVI.US,D,20191004,000000,7.11,7.11,7,7,2057,0
+WVVI.US,D,20191007,000000,6.9888,7.05,6.92,6.92,2162,0
+WVVI.US,D,20191008,000000,6.87,7,6.87,7,603,0
+WVVI.US,D,20191009,000000,7,7,7,7,963,0
+WVVI.US,D,20191010,000000,7,7,6.95,6.95,5086,0
+WVVI.US,D,20191011,000000,6.8845,7,6.8845,7,4266,0
+WVVI.US,D,20191014,000000,6.87,6.9031,6.85,6.9031,1148,0
+WVVI.US,D,20191015,000000,6.887,7.25,6.87,7.25,2774,0
+WVVI.US,D,20191016,000000,7.23,7.23,6.945,7.045,14705,0
+WVVI.US,D,20191017,000000,7.1063,7.1063,6.989,7.04,4925,0
+WVVI.US,D,20191018,000000,6.92,7.0974,6.91,7.02,5161,0
+WVVI.US,D,20191021,000000,7.12,7.3,6.995,7,13961,0
+WVVI.US,D,20191022,000000,7.0702,7.1022,7.0101,7.1022,694,0
+WVVI.US,D,20191023,000000,7.0746,7.1015,6.98,7.0611,1619,0
+WVVI.US,D,20191024,000000,6.99,7,6.9,7,4128,0
+WVVI.US,D,20191025,000000,6.96,7.0545,6.96,7.0545,4161,0
+WVVI.US,D,20191028,000000,7,7,6.7,6.9395,4035,0
+WVVI.US,D,20191029,000000,6.8723,6.99,6.8723,6.9,6913,0
+WVVI.US,D,20191030,000000,6.9,7.0193,6.9,7.0193,2250,0
+WVVI.US,D,20191031,000000,6.9,7.045,6.9,7,2201,0
+WVVI.US,D,20191101,000000,6.9286,7.0409,6.9286,6.99,1945,0
+WVVI.US,D,20191104,000000,6.94,7.02,6.8516,7.0199,4956,0
+WVVI.US,D,20191105,000000,6.93,7,6.8611,6.97,9220,0
+WVVI.US,D,20191106,000000,6.9572,7.08,6.9,7.08,7030,0
+WVVI.US,D,20191107,000000,6.94,7.0487,6.7,6.8,23679,0
+WVVI.US,D,20191108,000000,6.87,6.98,6.87,6.9251,2726,0
+WVVI.US,D,20191111,000000,6.9355,7.035,6.917,7.035,3064,0
+WVVI.US,D,20191112,000000,7.01,7.09,6.9207,7.09,6629,0
+WVVI.US,D,20191113,000000,7.0534,7.0534,6.9448,7,9649,0
+WVVI.US,D,20191114,000000,6.978,7.1,6.9738,7.1,3945,0
+WVVI.US,D,20191115,000000,7.01,7.0268,7.0024,7.0024,2108,0
+WVVI.US,D,20191118,000000,6.91,7.1,6.91,7.1,11308,0
+WVVI.US,D,20191119,000000,7.1,7.1,7.09,7.1,1375,0
+WVVI.US,D,20191120,000000,7.0465,7.1,7,7,7624,0
+WVVI.US,D,20191121,000000,7.0543,7.1,7.0191,7.1,1440,0
+WVVI.US,D,20191122,000000,7.02,7.1036,7,7,1652,0
+WVVI.US,D,20191125,000000,7,7.05,6.829,7.05,10081,0
+WVVI.US,D,20191126,000000,7,7.0276,7,7.0276,1028,0
+WVVI.US,D,20191127,000000,6.9999,7.02,6.86,6.9866,16244,0
+WVVI.US,D,20191129,000000,7.03,7.05,7.03,7.05,996,0
+WVVI.US,D,20191202,000000,7.05,7.05,6.99,7.0274,2770,0
+WVVI.US,D,20191203,000000,7.0171,7.02,7,7,1358,0
+WVVI.US,D,20191204,000000,7.04,7.05,6.86,6.88,21100,0
+WVVI.US,D,20191205,000000,6.96,7.04,6.95,6.9505,4453,0
+WVVI.US,D,20191206,000000,7,7,6.9681,6.98,1476,0
+WVVI.US,D,20191209,000000,7,7,6.94,7,15883,0
+WVVI.US,D,20191210,000000,6.93,7,6.93,7,1480,0
+WVVI.US,D,20191211,000000,6.9534,7.0298,6.9534,7.0298,7253,0
+WVVI.US,D,20191212,000000,6.9506,7.0347,6.9146,7,17681,0
+WVVI.US,D,20191213,000000,6.98,7.02,6.98,7,9636,0
+WVVI.US,D,20191216,000000,6.968,7.03,6.901,7.0001,14366,0
+WVVI.US,D,20191217,000000,6.95,7,6.945,6.96,1801,0
+WVVI.US,D,20191218,000000,6.91,6.9945,6.91,6.92,1974,0
+WVVI.US,D,20191219,000000,6.9104,6.92,6.85,6.9199,2428,0
+WVVI.US,D,20191220,000000,6.8927,7.035,6.8927,7.035,2696,0
+WVVI.US,D,20191223,000000,6.809,7.0218,6.809,6.9781,2670,0
+WVVI.US,D,20191224,000000,7.04,7.04,6.99,6.99,869,0
+WVVI.US,D,20191226,000000,6.91,7.03,6.8933,7.03,4782,0
+WVVI.US,D,20191227,000000,6.9751,7.05,6.9751,7.0312,1715,0
+WVVI.US,D,20191230,000000,7,7.03,6.95,6.9845,5098,0
+WVVI.US,D,20191231,000000,6.96,7,6.9264,6.93,21831,0
+WVVI.US,D,20200102,000000,7.0085,7.0085,7.0085,7.0085,333,0
+WVVI.US,D,20200103,000000,6.9856,7,6.95,6.96,4384,0
+WVVI.US,D,20200106,000000,6.96,7,6.9487,7,6505,0
+WVVI.US,D,20200107,000000,7,7,6.95,6.973,12345,0
+WVVI.US,D,20200108,000000,6.95,7,6.95,6.9893,3723,0
+WVVI.US,D,20200109,000000,6.9647,6.9864,6.9647,6.9864,382,0
+WVVI.US,D,20200110,000000,6.9819,7,6.9811,6.9998,1713,0
+WVVI.US,D,20200113,000000,6.91,6.9802,6.91,6.9802,1456,0
+WVVI.US,D,20200114,000000,6.99,6.99,6.95,6.9548,2162,0
+WVVI.US,D,20200115,000000,6.95,6.99,6.9,6.99,3277,0
+WVVI.US,D,20200116,000000,6.944,6.97,6.944,6.97,2971,0
+WVVI.US,D,20200117,000000,6.9174,6.98,6.9174,6.9531,2995,0
+WVVI.US,D,20200121,000000,6.94,6.95,6.94,6.95,4086,0
+WVVI.US,D,20200122,000000,6.7931,6.855,6.72,6.8371,2519,0
+WVVI.US,D,20200123,000000,6.86,6.92,6.8169,6.875,1473,0
+WVVI.US,D,20200124,000000,6.75,6.92,6.75,6.8238,5422,0
+WVVI.US,D,20200127,000000,6.898,6.93,6.82,6.84,3449,0
+WVVI.US,D,20200128,000000,6.854,6.8845,6.81,6.8674,4421,0
+WVVI.US,D,20200129,000000,6.8302,6.9138,6.82,6.9038,1851,0
+WVVI.US,D,20200130,000000,6.8312,6.8312,6.8312,6.8312,487,0
+WVVI.US,D,20200131,000000,6.8,6.88,6.8,6.8461,1926,0
+WVVI.US,D,20200203,000000,6.82,6.82,6.7521,6.76,1335,0
+WVVI.US,D,20200204,000000,6.76,6.79,6.7525,6.79,2475,0
+WVVI.US,D,20200205,000000,6.7893,6.81,6.7521,6.81,1766,0
+WVVI.US,D,20200206,000000,6.7681,6.81,6.7681,6.81,833,0
+WVVI.US,D,20200207,000000,6.82,6.8896,6.82,6.8896,908,0
+WVVI.US,D,20200210,000000,6.9,6.9,6.77,6.8696,1241,0
+WVVI.US,D,20200211,000000,6.8472,6.9,6.8472,6.8999,6463,0
+WVVI.US,D,20200212,000000,6.8696,6.8701,6.81,6.8118,1291,0
+WVVI.US,D,20200213,000000,6.82,6.8345,6.786,6.81,895,0
+WVVI.US,D,20200214,000000,6.87,6.87,6.8244,6.85,640,0
+WVVI.US,D,20200218,000000,6.78,6.84,6.72,6.84,1450,0
+WVVI.US,D,20200219,000000,6.75,6.9,6.75,6.9,1499,0
+WVVI.US,D,20200220,000000,6.72,6.9,6.72,6.72,3062,0
+WVVI.US,D,20200221,000000,6.795,6.86,6.6905,6.86,2127,0
+WVVI.US,D,20200224,000000,6.76,6.77,6.75,6.77,623,0
+WVVI.US,D,20200225,000000,6.7,6.8433,6.65,6.71,40417,0
+WVVI.US,D,20200226,000000,6.7205,6.7205,6.6,6.62,4307,0
+WVVI.US,D,20200227,000000,6.6025,6.6025,6.53,6.53,2592,0
+WVVI.US,D,20200228,000000,6.6349,6.753,6.5,6.5,3049,0
+WVVI.US,D,20200302,000000,6.5,6.55,6.25,6.27,15129,0
+WVVI.US,D,20200303,000000,6.27,6.2924,6.1,6.115,8623,0
+WVVI.US,D,20200304,000000,6.13,6.13,5.67,5.99,16100,0
+WVVI.US,D,20200305,000000,6.3,6.31,5.995,6.02,3434,0
+WVVI.US,D,20200306,000000,6.0166,6.0166,5.94,5.94,3348,0
+WVVI.US,D,20200309,000000,6.05,6.05,5.79,5.835,1978,0
+WVVI.US,D,20200310,000000,5.9297,6.0085,5.78,5.81,2379,0
+WVVI.US,D,20200311,000000,5.8,5.935,5.6,5.6,24018,0
+WVVI.US,D,20200312,000000,5.55,6.05,5.1,5.1,25348,0
+WVVI.US,D,20200313,000000,5.2,5.9895,5.1,5.5777,5458,0
+WVVI.US,D,20200316,000000,5.4,5.4229,5,5.0835,6822,0
+WVVI.US,D,20200317,000000,5.45,5.45,4.585,4.65,16159,0
+WVVI.US,D,20200318,000000,4.74,5.0852,4.588,4.6431,7924,0
+WVVI.US,D,20200319,000000,4.64,4.64,4.5,4.5111,9301,0
+WVVI.US,D,20200320,000000,4.62,4.7233,4.5,4.5,18322,0
+WVVI.US,D,20200323,000000,4.67,5.12,4.51,4.56,4929,0
+WVVI.US,D,20200324,000000,4.72,4.825,4.54,4.57,7324,0
+WVVI.US,D,20200325,000000,4.983,5.01,4.56,4.75,12709,0
+WVVI.US,D,20200326,000000,4.88,5.1275,4.85,5.035,6958,0
+WVVI.US,D,20200327,000000,4.59,5.088,4.59,5.0301,5134,0
+WVVI.US,D,20200330,000000,4.95,5,4.68,4.76,24778,0
+WVVI.US,D,20200331,000000,5,5,4.85,4.85,5957,0
+WVVI.US,D,20200401,000000,4.95,5,4.8,4.8,2226,0
+WVVI.US,D,20200402,000000,4.8616,4.88,4.7985,4.8,3712,0
+WVVI.US,D,20200403,000000,4.77,5.3,4.7,4.98,21221,0
+WVVI.US,D,20200406,000000,5.4895,5.4895,4.825,4.9,6949,0
+WVVI.US,D,20200407,000000,5.0105,5.015,4.76,4.93,4487,0
+WVVI.US,D,20200408,000000,5.0499,5.14,4.9992,4.9992,9081,0
+WVVI.US,D,20200409,000000,5.025,5.08,5.025,5.08,2182,0
+WVVI.US,D,20200413,000000,5.15,5.205,5.0099,5.055,4427,0
+WVVI.US,D,20200414,000000,5.25,5.25,5.06,5.14,5869,0
+WVVI.US,D,20200415,000000,5.2,5.22,5.15,5.21,9766,0
+WVVI.US,D,20200416,000000,5.198,5.25,5.198,5.2,2810,0
+WVVI.US,D,20200417,000000,5.21,5.25,5.1934,5.2405,5938,0
+WVVI.US,D,20200420,000000,5.24,5.5,5.213,5.4327,12088,0
+WVVI.US,D,20200421,000000,5.46,5.48,5.35,5.48,3285,0
+WVVI.US,D,20200422,000000,5.4,5.48,5.17,5.3601,4505,0
+WVVI.US,D,20200423,000000,5.439,5.49,5.3904,5.47,1556,0
+WVVI.US,D,20200424,000000,5.46,5.48,5.41,5.4541,4407,0
+WVVI.US,D,20200427,000000,5.45,5.87,5.45,5.87,20409,0
+WVVI.US,D,20200428,000000,5.9,5.9,5.56,5.8,5084,0
+WVVI.US,D,20200429,000000,5.92,6.2097,5.8198,5.93,2384,0
+WVVI.US,D,20200430,000000,6.1658,6.1863,5.9,6.0257,2218,0
+WVVI.US,D,20200501,000000,6.03,6.3463,5.55,5.97,8631,0
+WVVI.US,D,20200504,000000,5.81,5.891,5.545,5.545,2595,0
+WVVI.US,D,20200505,000000,5.75,6.14,5.75,5.85,11558,0
+WVVI.US,D,20200506,000000,5.86,6.08,5.68,5.8,6237,0
+WVVI.US,D,20200507,000000,5.7,5.92,5.55,5.745,5049,0
+WVVI.US,D,20200508,000000,5.9104,6,5.8501,5.8701,4474,0
+WVVI.US,D,20200511,000000,5.81,5.98,5.75,5.75,3368,0
+WVVI.US,D,20200512,000000,5.71,5.8294,5.69,5.69,3643,0
+WVVI.US,D,20200513,000000,5.69,5.79,5.25,5.26,7205,0
+WVVI.US,D,20200514,000000,5.38,5.74,5.38,5.54,4059,0
+WVVI.US,D,20200515,000000,5.59,5.89,5.5,5.7426,4586,0
+WVVI.US,D,20200518,000000,5.75,5.9295,5.75,5.9,4225,0
+WVVI.US,D,20200519,000000,5.96,6.05,5.8413,5.925,4756,0
+WVVI.US,D,20200520,000000,5.8852,6.2662,5.8852,6.1,7815,0
+WVVI.US,D,20200521,000000,6.01,6.24,5.92,5.92,7371,0
+WVVI.US,D,20200522,000000,6.04,6.19,5.69,6.19,8433,0
+WVVI.US,D,20200526,000000,6.2,6.25,6.1701,6.225,12148,0
+WVVI.US,D,20200527,000000,6.15,6.2399,5.9035,6.1792,4905,0
+WVVI.US,D,20200528,000000,6.19,6.25,6.09,6.1,4263,0
+WVVI.US,D,20200529,000000,6.02,6.14,6.02,6.0439,1430,0
+WVVI.US,D,20200601,000000,6.12,6.235,6.12,6.15,2196,0
+WVVI.US,D,20200602,000000,6.25,6.25,6.1924,6.235,3458,0
+WVVI.US,D,20200603,000000,6.18,6.25,6.125,6.15,1225,0
+WVVI.US,D,20200604,000000,6.0697,6.16,6.05,6.16,1607,0
+WVVI.US,D,20200605,000000,6.12,6.12,6.12,6.12,810,0
+WVVI.US,D,20200608,000000,6.12,6.1267,6.06,6.06,5269,0
+WVVI.US,D,20200609,000000,6.01,6.345,6.01,6.315,9586,0
+WVVI.US,D,20200610,000000,6.25,6.31,6.1105,6.31,2157,0
+WVVI.US,D,20200611,000000,6.12,6.19,6.11,6.15,7498,0
+WVVI.US,D,20200612,000000,6.19,6.2,6.15,6.17,4033,0
+WVVI.US,D,20200615,000000,6.15,6.15,6.1101,6.1101,2675,0
+WVVI.US,D,20200616,000000,6.13,6.22,6.11,6.2,6860,0
+WVVI.US,D,20200617,000000,6.2,6.2,6.06,6.18,1303,0
+WVVI.US,D,20200618,000000,6.1225,6.165,6.12,6.145,1628,0
+WVVI.US,D,20200619,000000,6.25,6.25,6.05,6.1,3630,0
+WVVI.US,D,20200622,000000,5.98,6.15,5.98,6.14,4478,0
+WVVI.US,D,20200623,000000,6.0456,6.19,5.78,6.11,9574,0
+WVVI.US,D,20200624,000000,6,6.08,6,6.08,1086,0
+WVVI.US,D,20200625,000000,6.01,6.01,5.7601,5.91,8087,0
+WVVI.US,D,20200626,000000,5.99,5.99,5.85,5.94,4864,0
+WVVI.US,D,20200629,000000,5.98,6,5.92,5.97,4416,0
+WVVI.US,D,20200630,000000,5.95,6.07,5.95,6.044,4349,0
+WVVI.US,D,20200701,000000,6.06,6.0806,5.95,5.9899,3003,0
+WVVI.US,D,20200702,000000,6.0532,6.0679,6.01,6.06,1395,0
+WVVI.US,D,20200706,000000,5.99,6.06,5.95,5.9998,4094,0
+WVVI.US,D,20200707,000000,6.03,6.03,5.95,5.9501,2545,0
+WVVI.US,D,20200708,000000,6,6.01,5.85,6.01,8034,0
+WVVI.US,D,20200709,000000,6.01,6.15,5.68,5.75,18534,0
+WVVI.US,D,20200710,000000,5.9,5.9485,5.86,5.86,2692,0
+WVVI.US,D,20200713,000000,5.99,6.0947,5.8,6.025,6452,0
+WVVI.US,D,20200714,000000,5.95,6.2,5.95,6,4686,0
+WVVI.US,D,20200715,000000,5.8761,6.2,5.8761,6.0788,6207,0
+WVVI.US,D,20200716,000000,6.05,6.1,6.009,6.0723,3572,0
+WVVI.US,D,20200717,000000,6.13,6.2,6.0919,6.12,4152,0
+WVVI.US,D,20200720,000000,6.01,6.08,5.8461,6.01,6431,0
+WVVI.US,D,20200721,000000,6.0835,6.3099,6.0835,6.3,11037,0
+WVVI.US,D,20200722,000000,6.3032,6.45,6.3019,6.4318,2806,0
+WVVI.US,D,20200723,000000,6.3,6.3,6.04,6.04,11722,0
+WVVI.US,D,20200724,000000,6.1368,6.22,6.0266,6.09,2785,0
+WVVI.US,D,20200727,000000,6.16,6.28,6.04,6.175,2283,0
+WVVI.US,D,20200728,000000,6.11,6.1205,5.85,5.85,5813,0
+WVVI.US,D,20200729,000000,5.99,6.1001,5.79,6.055,4376,0
+WVVI.US,D,20200730,000000,6.08,6.2299,5.96,6.2,3670,0
+WVVI.US,D,20200731,000000,6.17,6.44,6.14,6.35,4661,0
+WVVI.US,D,20200803,000000,6.44,6.5,6.275,6.49,3659,0
+WVVI.US,D,20200804,000000,6.2765,6.5972,6.2765,6.5972,11150,0
+WVVI.US,D,20200805,000000,6.65,6.67,6.4369,6.48,6453,0
+WVVI.US,D,20200806,000000,6.495,6.609,6.432,6.46,9081,0
+WVVI.US,D,20200807,000000,6.463,6.5043,6.463,6.5,1959,0
+WVVI.US,D,20200810,000000,6.5692,6.58,6.5,6.515,2311,0
+WVVI.US,D,20200811,000000,6.4793,6.4917,6.3964,6.4,1940,0
+WVVI.US,D,20200812,000000,6.49,6.49,6.3942,6.49,1983,0
+WVVI.US,D,20200813,000000,6.4999,6.5,6.36,6.457,6358,0
+WVVI.US,D,20200814,000000,6.49,6.5526,6.49,6.5,4261,0
+WVVI.US,D,20200817,000000,6.58,6.5999,6.41,6.41,5624,0
+WVVI.US,D,20200818,000000,6.398,6.579,6.27,6.547,12440,0
+WVVI.US,D,20200819,000000,6.375,6.6,6.3021,6.5,4592,0
+WVVI.US,D,20200820,000000,6.41,6.68,6.3744,6.64,5039,0
+WVVI.US,D,20200821,000000,6.575,6.7253,6.5436,6.72,9452,0
+WVVI.US,D,20200824,000000,6.85,6.85,6.47,6.55,16762,0
+WVVI.US,D,20200825,000000,6.66,6.7172,6.51,6.51,8616,0
+WVVI.US,D,20200826,000000,6.5,6.64,6.385,6.64,4821,0
+WVVI.US,D,20200827,000000,6.53,6.62,6.485,6.61,2264,0
+WVVI.US,D,20200828,000000,6.56,6.6399,6.32,6.5,11011,0
+WVVI.US,D,20200831,000000,6.44,6.62,6.37,6.55,4946,0
+WVVI.US,D,20200901,000000,6.58,6.58,6.415,6.495,4741,0
+WVVI.US,D,20200902,000000,6.58,6.62,6.45,6.5,2397,0
+WVVI.US,D,20200903,000000,6.55,6.55,6.1,6.16,15157,0
+WVVI.US,D,20200904,000000,6.1768,6.34,6.1,6.25,6206,0
+WVVI.US,D,20200908,000000,6.24,6.31,6.1701,6.19,2282,0
+WVVI.US,D,20200909,000000,6.3,6.34,6.155,6.3067,5302,0
+WVVI.US,D,20200910,000000,6.31,6.39,6.26,6.26,1067,0
+WVVI.US,D,20200911,000000,6.2678,6.39,6.16,6.1844,5226,0
+WVVI.US,D,20200914,000000,6.35,6.35,6.1,6.15,1632,0
+WVVI.US,D,20200915,000000,6.15,6.15,6.12,6.15,1056,0
+WVVI.US,D,20200916,000000,6.12,6.15,6.11,6.12,2032,0
+WVVI.US,D,20200917,000000,6.15,6.22,6.15,6.22,4470,0
+WVVI.US,D,20200918,000000,6.17,6.39,6.17,6.39,6330,0
+WVVI.US,D,20200921,000000,6.29,6.58,6.2008,6.395,8751,0
+WVVI.US,D,20200922,000000,6.35,6.58,6.3,6.524,6786,0
+WVVI.US,D,20200923,000000,6.57,6.57,6.11,6.315,14480,0
+WVVI.US,D,20200924,000000,6.22,6.34,6.08,6.15,7716,0
+WVVI.US,D,20200925,000000,6.155,6.3,6.08,6.25,4985,0
+WVVI.US,D,20200928,000000,6.195,6.4,6.18,6.3398,4465,0
+WVVI.US,D,20200929,000000,6.39,6.41,6.25,6.3328,4773,0
+WVVI.US,D,20200930,000000,6.3,6.34,6.15,6.15,4428,0
+WVVI.US,D,20201001,000000,6.15,6.305,6.1,6.2117,4871,0
+WVVI.US,D,20201002,000000,6.27,6.315,6.13,6.315,7214,0
+WVVI.US,D,20201005,000000,6.35,6.45,6.138,6.28,7529,0
+WVVI.US,D,20201006,000000,6.4,6.47,6.3001,6.31,2670,0
+WVVI.US,D,20201007,000000,6.41,6.41,6.3399,6.3399,478,0
+WVVI.US,D,20201008,000000,6.3,6.395,6.13,6.165,5918,0
+WVVI.US,D,20201009,000000,6.1872,6.39,6.1872,6.3571,2495,0
+WVVI.US,D,20201012,000000,6.28,6.28,6,6.07,29860,0
+WVVI.US,D,20201013,000000,6.1,6.1,6.05,6.08,1527,0
+WVVI.US,D,20201014,000000,6.05,6.0638,6.025,6.0357,3133,0
+WVVI.US,D,20201015,000000,6,6.11,6,6.11,908,0
+WVVI.US,D,20201016,000000,6.16,6.23,6.1,6.19,6841,0
+WVVI.US,D,20201019,000000,6.16,6.28,6.1525,6.2,9849,0
+WVVI.US,D,20201020,000000,6.115,6.21,6.115,6.18,1220,0
+WVVI.US,D,20201021,000000,6.165,6.205,6.155,6.205,945,0
+WVVI.US,D,20201022,000000,6.1571,6.25,6.15,6.2,2825,0
+WVVI.US,D,20201023,000000,6.2,6.25,6.2,6.245,1120,0
+WVVI.US,D,20201026,000000,6.27,6.27,6.11,6.2201,3599,0
+WVVI.US,D,20201027,000000,6.25,6.25,6.133,6.19,547,0
+WVVI.US,D,20201028,000000,6.11,6.18,6.11,6.17,6404,0
+WVVI.US,D,20201029,000000,6.11,6.18,6.105,6.18,3935,0
+WVVI.US,D,20201030,000000,6.14,6.17,6.11,6.11,842,0
+WVVI.US,D,20201102,000000,6.1845,6.23,6.055,6.155,6056,0
+WVVI.US,D,20201103,000000,6.165,6.165,6.1,6.1,1813,0
+WVVI.US,D,20201104,000000,6.1382,6.1382,6.03,6.1,925,0
+WVVI.US,D,20201105,000000,6.03,6.11,6.03,6.11,1518,0
+WVVI.US,D,20201106,000000,6.08,6.12,6.07,6.12,1234,0
+WVVI.US,D,20201109,000000,6.16,6.49,6.16,6.27,11926,0
+WVVI.US,D,20201110,000000,6.28,6.38,6.28,6.33,4875,0
+WVVI.US,D,20201111,000000,6.2535,6.33,6.25,6.32,5428,0
+WVVI.US,D,20201112,000000,6.36,6.36,6.25,6.325,1280,0
+WVVI.US,D,20201113,000000,6.36,6.455,6.29,6.31,6093,0
+WVVI.US,D,20201116,000000,6.4,6.42,6.335,6.35,6904,0
+WVVI.US,D,20201117,000000,6.39,6.47,6.39,6.4566,5198,0
+WVVI.US,D,20201118,000000,6.48,6.54,6.4601,6.5,4671,0
+WVVI.US,D,20201119,000000,6.58,6.58,6.42,6.54,3008,0
+WVVI.US,D,20201120,000000,6.47,6.58,6.47,6.57,4193,0
+WVVI.US,D,20201123,000000,6.545,6.5746,6.48,6.5,3912,0
+WVVI.US,D,20201124,000000,6.49,6.5,6.445,6.49,5704,0
+WVVI.US,D,20201125,000000,6.43,6.75,6.41,6.73,21770,0
+WVVI.US,D,20201127,000000,6.79,6.8,6.73,6.735,5926,0
+WVVI.US,D,20201130,000000,6.75,6.75,6.4101,6.614,7798,0
+WVVI.US,D,20201201,000000,6.51,6.685,6.41,6.64,11838,0
+WVVI.US,D,20201202,000000,6.62,6.68,6.5353,6.54,2240,0
+WVVI.US,D,20201203,000000,6.57,6.65,6.43,6.61,8480,0
+WVVI.US,D,20201204,000000,6.6201,6.69,6.6201,6.6737,7239,0
+WVVI.US,D,20201207,000000,6.5,6.7,6.5,6.6828,5684,0
+WVVI.US,D,20201208,000000,6.67,6.67,6.4967,6.63,9605,0
+WVVI.US,D,20201209,000000,6.49,6.656,6.49,6.5277,9238,0
+WVVI.US,D,20201210,000000,6.5295,6.65,6.4718,6.595,15801,0
+WVVI.US,D,20201211,000000,6.64,6.65,6.5563,6.65,4945,0
+WVVI.US,D,20201214,000000,6.63,6.65,6.545,6.62,23069,0
+WVVI.US,D,20201215,000000,6.6,6.68,6.5176,6.63,14838,0
+WVVI.US,D,20201216,000000,6.6,6.65,6.52,6.57,4119,0
+WVVI.US,D,20201217,000000,6.65,6.68,6.595,6.63,7640,0
+WVVI.US,D,20201218,000000,6.68,6.68,6.45,6.45,10571,0
+WVVI.US,D,20201221,000000,6.54,6.5555,6.4167,6.4914,12965,0
+WVVI.US,D,20201222,000000,6.5,6.57,6.4585,6.55,4577,0
+WVVI.US,D,20201223,000000,6.55,6.55,6.438,6.46,4648,0
+WVVI.US,D,20201224,000000,6.52,6.52,6.4001,6.48,5964,0
+WVVI.US,D,20201228,000000,6.55,6.55,6.451,6.473,4479,0
+WVVI.US,D,20201229,000000,6.42,6.49,6.41,6.46,4047,0
+WVVI.US,D,20201230,000000,6.4,6.53,6.4,6.45,7775,0
+WVVI.US,D,20201231,000000,6.5,6.53,6.32,6.37,18018,0
+WVVI.US,D,20210104,000000,6.35,6.3812,6.3067,6.33,4144,0
+WVVI.US,D,20210105,000000,6.295,6.38,6.295,6.33,3131,0
+WVVI.US,D,20210106,000000,6.429,6.5155,6.36,6.43,6281,0
+WVVI.US,D,20210107,000000,6.35,6.47,6.3222,6.43,5459,0
+WVVI.US,D,20210108,000000,6.39,6.39,6.21,6.3,6209,0
+WVVI.US,D,20210111,000000,6.29,6.3501,6.29,6.32,2255,0
+WVVI.US,D,20210112,000000,6.315,6.35,6.315,6.35,4992,0
+WVVI.US,D,20210113,000000,6.3302,6.4208,6.3302,6.4101,14587,0
+WVVI.US,D,20210114,000000,6.44,6.5485,6.365,6.5254,39819,0
+WVVI.US,D,20210115,000000,6.55,6.55,6.48,6.54,124312,0
+WVVI.US,D,20210119,000000,6.54,6.85,6.54,6.695,48959,0
+WVVI.US,D,20210120,000000,6.75,6.75,6.61,6.68,22567,0
+WVVI.US,D,20210121,000000,6.74,6.74,6.65,6.72,4851,0
+WVVI.US,D,20210122,000000,6.65,6.73,6.61,6.705,10888,0
+WVVI.US,D,20210125,000000,6.74,6.75,6.65,6.69,20831,0
+WVVI.US,D,20210126,000000,6.6847,7.4,6.655,6.948,112088,0
+WVVI.US,D,20210127,000000,6.96,6.9945,6.81,6.89,21033,0
+WVVI.US,D,20210128,000000,6.94,6.95,6.81,6.83,17606,0
+WVVI.US,D,20210129,000000,6.85,6.94,6.8301,6.8801,19049,0
+WVVI.US,D,20210201,000000,6.96,7.04,6.9506,6.985,19936,0
+WVVI.US,D,20210202,000000,7.07,7.09,6.971,7.02,14853,0
+WVVI.US,D,20210203,000000,7.07,7.1,6.9624,7.1,16336,0
+WVVI.US,D,20210204,000000,7.08,7.25,7.02,7.02,39834,0
+WVVI.US,D,20210205,000000,7,7.1832,7,7.11,12566,0
+WVVI.US,D,20210208,000000,7.18,7.2,7.08,7.18,34618,0
+WVVI.US,D,20210209,000000,7.2,7.4493,7.18,7.33,55851,0
+WVVI.US,D,20210210,000000,7.39,7.87,7.3354,7.85,40839,0
+WVVI.US,D,20210211,000000,7.84,8,7.6,7.85,27154,0
+WVVI.US,D,20210212,000000,7.85,8,7.84,8,13442,0
+WVVI.US,D,20210216,000000,8,8.2999,7.94,8.2,27669,0
+WVVI.US,D,20210217,000000,8.23,8.29,8.1073,8.27,13220,0
+WVVI.US,D,20210218,000000,8.28,8.3,8.0101,8.15,16339,0
+WVVI.US,D,20210219,000000,8.12,8.28,8.012,8.25,22192,0
+WVVI.US,D,20210222,000000,8.28,8.28,8.16,8.25,8175,0
+WVVI.US,D,20210223,000000,8.1851,8.215,8.01,8.01,11963,0
+WVVI.US,D,20210224,000000,8.01,8.085,7.91,8.085,11206,0
+WVVI.US,D,20210225,000000,8.1,8.1,7.857,8.08,4770,0
+WVVI.US,D,20210226,000000,8.09,8.09,7.9,7.96,4913,0
+WVVI.US,D,20210301,000000,7.89,7.95,7.85,7.85,10902,0
+WVVI.US,D,20210302,000000,7.85,7.919,7.684,7.821,9250,0
+WVVI.US,D,20210303,000000,7.86,8.01,7.77,8.01,14337,0
+WVVI.US,D,20210304,000000,7.91,8.01,7.8021,7.96,15425,0
+WVVI.US,D,20210305,000000,8,8.09,7.81,7.85,5404,0
+WVVI.US,D,20210308,000000,7.84,8.24,7.81,8.12,17389,0
+WVVI.US,D,20210309,000000,8.23,8.29,8.16,8.2,7242,0
+WVVI.US,D,20210310,000000,8.29,8.29,8.16,8.19,6131,0
+WVVI.US,D,20210311,000000,8.21,8.2699,7.9,7.91,7810,0
+WVVI.US,D,20210312,000000,8.05,8.19,7.945,8.08,26629,0
+WVVI.US,D,20210315,000000,8.14,8.25,8.01,8.16,14492,0
+WVVI.US,D,20210316,000000,8.25,8.29,8.19,8.25,17919,0
+WVVI.US,D,20210317,000000,8.19,8.9,8.0441,8.68,64487,0
+WVVI.US,D,20210318,000000,8.82,9.0813,8.73,8.8,27303,0
+WVVI.US,D,20210319,000000,8.98,8.99,8.78,8.81,16154,0
+WVVI.US,D,20210322,000000,8.94,9.5,8.73,9.35,41868,0
+WVVI.US,D,20210323,000000,9.49,9.49,8.64,9.03,63799,0
+WVVI.US,D,20210324,000000,9.14,9.25,9,9.06,15807,0
+WVVI.US,D,20210325,000000,9,9.24,9,9.2316,8821,0
+WVVI.US,D,20210326,000000,9.25,9.25,9.05,9.05,5916,0
+WVVI.US,D,20210329,000000,9.09,9.24,9,9.1912,12018,0
+WVVI.US,D,20210330,000000,9.09,9.25,9.07,9.07,15106,0
+WVVI.US,D,20210331,000000,9.11,9.16,9,9.05,8969,0
+WVVI.US,D,20210401,000000,9.14,9.15,9.1147,9.15,5334,0
+WVVI.US,D,20210405,000000,9.1,9.5,9.0762,9.25,20933,0
+WVVI.US,D,20210406,000000,9.3,9.35,9.15,9.17,8195,0
+WVVI.US,D,20210407,000000,9.11,9.35,9.11,9.22,8010,0
+WVVI.US,D,20210408,000000,9.35,9.35,9.23,9.23,7448,0
+WVVI.US,D,20210409,000000,9.29,9.35,9.1672,9.26,18046,0
+WVVI.US,D,20210412,000000,9.3,9.61,9.3,9.31,45827,0
+WVVI.US,D,20210413,000000,9.24,9.61,9.2297,9.45,80627,0
+WVVI.US,D,20210414,000000,9.49,9.556,9.47,9.51,20037,0
+WVVI.US,D,20210415,000000,9.6,9.6095,9.48,9.55,12956,0
+WVVI.US,D,20210416,000000,9.51,9.63,9.344,9.46,46012,0
+WVVI.US,D,20210419,000000,9.51,9.58,9.466,9.53,25627,0
+WVVI.US,D,20210420,000000,9.57,9.63,9.53,9.53,11635,0
+WVVI.US,D,20210421,000000,9.57,9.6,9.455,9.53,16531,0
+WVVI.US,D,20210422,000000,9.58,9.67,9.56,9.62,13331,0
+WVVI.US,D,20210423,000000,9.64,9.755,9.5,9.65,60158,0
+WVVI.US,D,20210426,000000,9.65,9.8,9.63,9.8,34595,0
+WVVI.US,D,20210427,000000,9.79,9.87,9.755,9.86,21898,0
+WVVI.US,D,20210428,000000,9.92,10.4807,9.88,10.245,131206,0
+WVVI.US,D,20210429,000000,13.7734,16.54,12.06,12.25,25466095,0
+WVVI.US,D,20210430,000000,11.5,13.25,11.4683,13.1,926448,0
+WVVI.US,D,20210503,000000,12.9,14.5,12.81,14.38,319174,0
+WVVI.US,D,20210504,000000,14.49,14.8,14.04,14.8,137243,0
+WVVI.US,D,20210505,000000,15,15.0999,13.41,14.4,228841,0
+WVVI.US,D,20210506,000000,14.46,15.8314,14.26,15.55,364706,0
+WVVI.US,D,20210507,000000,15.55,16,14.7,15.09,244160,0
+WVVI.US,D,20210510,000000,15.26,15.49,14.6505,14.96,144287,0
+WVVI.US,D,20210511,000000,14.66,14.9,14.02,14.87,376342,0
+WVVI.US,D,20210512,000000,14.87,15.02,14.14,14.2,234698,0
+WVVI.US,D,20210513,000000,14.2,14.96,14.1501,14.8,94618,0
+WVVI.US,D,20210514,000000,14.46,14.75,14.04,14.2,187768,0
+WVVI.US,D,20210517,000000,14.18,14.89,13.5001,13.74,93357,0
+WVVI.US,D,20210518,000000,13.7,13.8999,13.53,13.79,45430,0
+WVVI.US,D,20210519,000000,13.78,14.1843,13.7,14.14,106090,0
+WVVI.US,D,20210520,000000,14.16,14.25,13.69,13.84,50297,0
+WVVI.US,D,20210521,000000,13.93,14.96,13.7173,14.82,199888,0
+WVVI.US,D,20210524,000000,14.82,14.92,14,14.02,55995,0
+WVVI.US,D,20210525,000000,14.05,14.1532,13.71,13.8,38889,0
+WVVI.US,D,20210526,000000,13.81,14.05,13.81,13.99,26223,0
+WVVI.US,D,20210527,000000,14,14.5099,13.8912,14.04,66244,0
+WVVI.US,D,20210528,000000,14.1,14.6,14.1,14.37,78205,0
+WVVI.US,D,20210601,000000,14.36,14.5,14.2,14.2,24882,0
+WVVI.US,D,20210602,000000,14.32,14.39,13.82,13.875,49996,0
+WVVI.US,D,20210603,000000,13.88,13.89,13.755,13.755,22850,0
+WVVI.US,D,20210604,000000,13.76,13.85,13.49,13.51,27843,0
+WVVI.US,D,20210607,000000,13.58,13.8,13.29,13.68,30641,0
+WVVI.US,D,20210608,000000,13.61,13.7908,13.33,13.33,21277,0
+WVVI.US,D,20210609,000000,13.35,13.62,13.3,13.44,12527,0
+WVVI.US,D,20210610,000000,13.54,14.2,13.45,13.95,49436,0
+WVVI.US,D,20210611,000000,14.12,14.12,13.75,13.8,23611,0
+WVVI.US,D,20210614,000000,13.72,14.03,13.5,13.58,37432,0
+WVVI.US,D,20210615,000000,13.6,14.02,13.5,13.99,34359,0
+WVVI.US,D,20210616,000000,13.88,14.01,13.5,13.8,34500,0
+WVVI.US,D,20210617,000000,13.78,14,13.67,13.73,20683,0
+WVVI.US,D,20210618,000000,13.67,13.86,13.37,13.72,37729,0
+WVVI.US,D,20210621,000000,13.72,13.7399,13.55,13.65,14008,0
+WVVI.US,D,20210622,000000,13.74,13.74,13.6,13.6,10206,0
+WVVI.US,D,20210623,000000,13.54,13.6,13.4,13.4,14867,0
+WVVI.US,D,20210624,000000,13.4,13.59,13.25,13.48,39661,0
+WVVI.US,D,20210625,000000,13.48,13.98,13.37,13.97,54113,0
+WVVI.US,D,20210628,000000,14.08,14.08,13.5,13.5,29120,0
+WVVI.US,D,20210629,000000,13.69,13.89,13.3101,13.5,16810,0
+WVVI.US,D,20210630,000000,13.6,14.0899,13.5184,13.68,11639,0
+WVVI.US,D,20210701,000000,14.1,14.1,13.67,13.68,37491,0
+WVVI.US,D,20210702,000000,13.68,14.08,13.6,13.98,8185,0
+WVVI.US,D,20210706,000000,13.98,13.9897,13.5,13.52,13423,0
+WVVI.US,D,20210707,000000,13.5,14,13.48,13.65,19552,0
+WVVI.US,D,20210708,000000,13.5,13.5,13.25,13.48,19176,0
+WVVI.US,D,20210709,000000,13.9299,13.9299,13.52,13.71,7218,0
+WVVI.US,D,20210712,000000,13.71,13.71,13.06,13.2,34372,0
+WVVI.US,D,20210713,000000,13.29,13.3999,13.25,13.27,8948,0
+WVVI.US,D,20210714,000000,13.3,13.34,13.02,13.1,14243,0
+WVVI.US,D,20210715,000000,13.18,13.24,12.8,13.08,20938,0
+WVVI.US,D,20210716,000000,13.05,13.09,12.82,12.82,17134,0
+WVVI.US,D,20210719,000000,12.8,13.08,12.55,12.91,41307,0
+WVVI.US,D,20210720,000000,13,13.1,12.85,12.89,14110,0
+WVVI.US,D,20210721,000000,12.9,13.04,12.75,13.01,22011,0
+WVVI.US,D,20210722,000000,12.88,13.03,12.765,13.03,11252,0
+WVVI.US,D,20210723,000000,13.03,13.04,12.9146,13.04,11792,0
+WVVI.US,D,20210726,000000,13.04,13.4,12.91,13.4,39903,0
+WVVI.US,D,20210727,000000,13.21,13.38,13,13,5266,0
+WVVI.US,D,20210728,000000,13.11,13.11,12.93,12.93,11274,0
+WVVI.US,D,20210729,000000,12.92,13.1,12.85,13,3810,0
+WVVI.US,D,20210730,000000,13.06,13.06,12.665,12.87,22969,0
+WVVI.US,D,20210802,000000,12.68,13.04,12.6,12.6,18446,0
+WVVI.US,D,20210803,000000,12.6,12.7,12.55,12.61,13323,0
+WVVI.US,D,20210804,000000,12.55,12.78,12.52,12.6,16471,0
+WVVI.US,D,20210805,000000,12.57,12.7,12.5,12.61,28072,0
+WVVI.US,D,20210806,000000,12.5201,12.74,12.52,12.66,4354,0
+WVVI.US,D,20210809,000000,12.71,12.745,12.545,12.65,13409,0
+WVVI.US,D,20210810,000000,12.59,12.8169,12.55,12.56,9266,0
+WVVI.US,D,20210811,000000,12.56,12.67,12.51,12.62,19922,0
+WVVI.US,D,20210812,000000,12.57,12.75,12.5008,12.51,11735,0
+WVVI.US,D,20210813,000000,13,13,12.635,12.95,12443,0
+WVVI.US,D,20210816,000000,12.79,13,12.695,12.75,14767,0
+WVVI.US,D,20210817,000000,12.79,12.99,12.73,12.73,9588,0
+WVVI.US,D,20210818,000000,12.65,12.98,12.57,12.75,13224,0
+WVVI.US,D,20210819,000000,12.76,12.99,12.73,12.78,9948,0
+WVVI.US,D,20210820,000000,12.75,12.89,12.645,12.78,25579,0
+WVVI.US,D,20210823,000000,12.7594,12.94,12.685,12.75,19970,0
+WVVI.US,D,20210824,000000,12.68,12.75,12.68,12.75,7548,0
+WVVI.US,D,20210825,000000,12.68,12.75,12.67,12.7,8535,0
+WVVI.US,D,20210826,000000,12.73,12.75,12.58,12.75,20567,0
+WVVI.US,D,20210827,000000,12.6527,12.75,12.59,12.62,16210,0
+WVVI.US,D,20210830,000000,12.69,12.75,12.6,12.65,14642,0
+WVVI.US,D,20210831,000000,12.6,12.75,12.6,12.62,12914,0
+WVVI.US,D,20210901,000000,12.7,12.91,12.69,12.8,9300,0
+WVVI.US,D,20210902,000000,12.8,12.99,12.74,12.87,7144,0
+WVVI.US,D,20210903,000000,12.89,12.9916,12.89,12.9184,4019,0
+WVVI.US,D,20210907,000000,12.9,13.1596,12.67,12.85,15030,0
+WVVI.US,D,20210908,000000,12.74,13.01,12.74,12.86,3084,0
+WVVI.US,D,20210909,000000,12.92,12.9373,12.78,12.87,6563,0
+WVVI.US,D,20210910,000000,12.95,12.95,12.7,12.7,5970,0
+WVVI.US,D,20210913,000000,12.7,12.9157,12.7,12.72,14344,0
+WVVI.US,D,20210914,000000,12.68,12.7514,12.68,12.7514,1945,0
+WVVI.US,D,20210915,000000,12.63,12.99,12.61,12.61,9758,0
+WVVI.US,D,20210916,000000,12.6,12.6399,12.5503,12.56,8694,0
+WVVI.US,D,20210917,000000,12.51,12.6599,12.51,12.605,6431,0
+WVVI.US,D,20210920,000000,12.51,12.71,12.5,12.55,15155,0
+WVVI.US,D,20210921,000000,12.56,12.8382,12.51,12.52,3608,0
+WVVI.US,D,20210922,000000,12.6097,12.68,12.5201,12.58,6765,0
+WVVI.US,D,20210923,000000,12.5901,12.6668,12.53,12.66,10104,0
+WVVI.US,D,20210924,000000,12.6101,12.74,12.6101,12.66,2243,0
+WVVI.US,D,20210927,000000,12.74,12.75,12.655,12.71,4587,0
+WVVI.US,D,20210928,000000,12.73,12.74,12.61,12.61,5511,0
+WVVI.US,D,20210929,000000,12.7095,12.7095,12.68,12.68,1319,0
+WVVI.US,D,20210930,000000,12.705,12.74,12.667,12.7075,2017,0
+WVVI.US,D,20211001,000000,12.75,12.95,12.75,12.77,3639,0
+WVVI.US,D,20211004,000000,12.74,12.95,12.74,12.78,3289,0
+WVVI.US,D,20211005,000000,12.89,12.9142,12.7301,12.88,4666,0
+WVVI.US,D,20211006,000000,12.815,12.8435,12.75,12.83,2751,0
+WVVI.US,D,20211007,000000,12.88,12.88,12.8,12.82,8531,0
+WVVI.US,D,20211008,000000,12.84,12.9499,12.7,12.8,29869,0
+WVVI.US,D,20211011,000000,13.74,14.72,13.5,14.6559,138315,0
+WVVI.US,D,20211012,000000,14.66,14.9,14.1,14.5,49892,0
+WVVI.US,D,20211013,000000,14.6,14.7499,14.41,14.45,19357,0
+WVVI.US,D,20211014,000000,14.74,14.74,14.48,14.69,13892,0
+WVVI.US,D,20211015,000000,14.68,14.87,14.4841,14.76,16971,0
+WVVI.US,D,20211018,000000,14.84,15.1,14.575,15.07,88081,0
+WVVI.US,D,20211019,000000,15.14,15.14,14.9,14.9,17849,0
+WVVI.US,D,20211020,000000,15,15.19,14.9,15.12,19246,0
+WVVI.US,D,20211021,000000,15.05,15.12,14.9,14.91,14967,0
+WVVI.US,D,20211022,000000,14.9,14.96,14.525,14.67,21959,0
+WVVI.US,D,20211025,000000,14.61,14.65,14.46,14.5,11429,0
+WVVI.US,D,20211026,000000,14.61,14.67,14.5,14.67,14563,0
+WVVI.US,D,20211027,000000,14.66,14.9381,14.66,14.75,7882,0
+WVVI.US,D,20211028,000000,14.8,14.8,14.618,14.75,6722,0
+WVVI.US,D,20211029,000000,14.75,15.1922,14.7489,15,10880,0
+WVVI.US,D,20211101,000000,15,16.89,15,16.4963,57097,0
+WVVI.US,D,20211102,000000,16.49,16.878,16.1401,16.52,12259,0
+WVVI.US,D,20211103,000000,16.55,17.4294,16.55,17.22,21686,0
+WVVI.US,D,20211104,000000,17.22,17.3949,17.0001,17.0569,14702,0
+WVVI.US,D,20211105,000000,17.3,17.3,17.06,17.12,15005,0
+WVVI.US,D,20211108,000000,17.27,17.32,17.014,17.32,14938,0
+WVVI.US,D,20211109,000000,17.24,17.3495,17.16,17.3,8611,0
+WVVI.US,D,20211110,000000,17.39,17.39,16.36,16.36,22977,0
+WVVI.US,D,20211111,000000,16.4,16.9081,16.4,16.86,5560,0
+WVVI.US,D,20211112,000000,16.86,16.925,16.56,16.77,5720,0
+WVVI.US,D,20211115,000000,16.25,16.4753,14.8,15.38,70922,0
+WVVI.US,D,20211116,000000,15.47,15.47,15.0134,15.25,19762,0
+WVVI.US,D,20211117,000000,15.24,15.255,14.78,14.87,15324,0
+WVVI.US,D,20211118,000000,14.78,15.01,14.75,14.85,19765,0
+WVVI.US,D,20211119,000000,14.82,14.82,14.26,14.26,16066,0
+WVVI.US,D,20211122,000000,14.26,14.26,14.1,14.18,9923,0
+WVVI.US,D,20211123,000000,14.12,14.29,13.75,13.85,21059,0
+WVVI.US,D,20211124,000000,13.85,14.28,13.25,13.39,28077,0
+WVVI.US,D,20211126,000000,13.15,14.0992,13.03,13.75,5976,0
+WVVI.US,D,20211129,000000,13.75,13.75,13.06,13.2899,7915,0
+WVVI.US,D,20211130,000000,13.21,13.27,12.9,12.94,11027,0
+WVVI.US,D,20211201,000000,13.14,13.15,12.72,12.84,15470,0
+WVVI.US,D,20211202,000000,12.77,12.98,12.59,12.84,3917,0
+WVVI.US,D,20211203,000000,12.75,12.75,12.26,12.63,17423,0
+WVVI.US,D,20211206,000000,12.51,12.54,11.865,12.09,23261,0
+WVVI.US,D,20211207,000000,12.1,12.15,11.7601,11.84,13109,0
+WVVI.US,D,20211208,000000,11.89,11.9929,11.7201,11.9,12300,0
+WVVI.US,D,20211209,000000,11.52,11.63,11,11.01,41393,0
+WVVI.US,D,20211210,000000,10.99,11.25,10.55,10.75,26730,0
+WVVI.US,D,20211213,000000,10.81,11.11,10.55,10.55,15043,0
+WVVI.US,D,20211214,000000,10.55,10.96,10.34,10.4927,13773,0
+WVVI.US,D,20211215,000000,10.3494,10.445,10.32,10.32,3314,0
+WVVI.US,D,20211216,000000,10.33,10.33,9.92,9.95,28205,0
+WVVI.US,D,20211217,000000,9.9,10.92,9.8854,10.1,31028,0
+WVVI.US,D,20211220,000000,10.34,10.8099,10.12,10.12,16448,0
+WVVI.US,D,20211221,000000,10.27,10.42,10.1499,10.25,26013,0
+WVVI.US,D,20211222,000000,10.36,10.87,10.2112,10.67,22063,0
+WVVI.US,D,20211223,000000,10.7,10.74,10.375,10.55,15115,0
+WVVI.US,D,20211227,000000,10.19,10.36,9.85,9.95,42580,0
+WVVI.US,D,20211228,000000,9.75,9.88,8.9759,9.45,46504,0
+WVVI.US,D,20211229,000000,9.1,9.32,8.6,8.72,31756,0
+WVVI.US,D,20211230,000000,8.77,9.18,8.77,9.06,23787,0
+WVVI.US,D,20211231,000000,8.86,9.25,8.65,8.66,56402,0
+WVVI.US,D,20220103,000000,8.72,9.17,8.6766,9.11,10971,0
+WVVI.US,D,20220104,000000,9,9.2,9,9.04,6490,0
+WVVI.US,D,20220105,000000,9.0442,9.08,8.7178,8.97,18716,0
+WVVI.US,D,20220106,000000,8.97,9.095,8.67,8.86,13555,0
+WVVI.US,D,20220107,000000,8.76,9.18,8.69,8.85,21341,0
+WVVI.US,D,20220110,000000,8.85,8.9298,8.625,8.64,12546,0
+WVVI.US,D,20220111,000000,8.74,9.06,8.61,8.9959,29872,0
+WVVI.US,D,20220112,000000,8.94,9.32,8.8878,9.08,33603,0
+WVVI.US,D,20220113,000000,9.1,9.23,9.05,9.15,10445,0
+WVVI.US,D,20220114,000000,9.08,9.68,9.08,9.6,23235,0
+WVVI.US,D,20220118,000000,9.66,9.74,9.0091,9.3666,14312,0
+WVVI.US,D,20220119,000000,9.3,9.7399,9.013,9.28,7031,0
+WVVI.US,D,20220120,000000,9.35,9.49,9.01,9.145,10785,0
+WVVI.US,D,20220121,000000,9.19,9.21,8.6,8.896,11360,0
+WVVI.US,D,20220124,000000,8.53,8.79,8.53,8.7564,15118,0
+WVVI.US,D,20220125,000000,8.61,8.92,8.53,8.8007,11050,0
+WVVI.US,D,20220126,000000,8.9854,9.26,8.53,9.07,80112,0
+WVVI.US,D,20220127,000000,9.02,9.35,8.74,9.085,10180,0
+WVVI.US,D,20220128,000000,8.96,8.96,8.56,8.835,15807,0
+WVVI.US,D,20220131,000000,8.71,9.11,8.7,8.76,8123,0
+WVVI.US,D,20220201,000000,8.89,9.6,8.75,9.1316,9464,0
+WVVI.US,D,20220202,000000,8.91,9.07,8.74,9.07,5517,0
+WVVI.US,D,20220203,000000,8.99,9.11,8.71,8.915,7300,0
+WVVI.US,D,20220204,000000,8.82,9.11,8.82,8.99,2677,0
+WVVI.US,D,20220207,000000,8.86,8.99,8.75,8.81,6854,0
+WVVI.US,D,20220208,000000,8.75,8.9893,8.7,8.8863,9121,0
+WVVI.US,D,20220209,000000,8.81,9.08,8.81,8.955,2451,0
+WVVI.US,D,20220210,000000,9,9.18,8.92,9.18,18879,0
+WVVI.US,D,20220211,000000,9.15,9.54,8.98,9.32,33278,0
+WVVI.US,D,20220214,000000,9.235,9.305,9.1,9.1,4446,0
+WVVI.US,D,20220215,000000,9.13,9.295,8.9801,9.1,4728,0
+WVVI.US,D,20220216,000000,9.49,9.49,9.0601,9.36,1850,0
+WVVI.US,D,20220217,000000,9.48,9.48,9.0818,9.25,3995,0
+WVVI.US,D,20220218,000000,9.19,9.48,9.165,9.22,4706,0
+WVVI.US,D,20220222,000000,9.17,9.26,8.9965,9.1329,7373,0
+WVVI.US,D,20220223,000000,9.02,9.31,9.02,9.06,7282,0
+WVVI.US,D,20220224,000000,9.09,9.25,8.94,9.24,6553,0
+WVVI.US,D,20220225,000000,9.3,9.37,9,9.2617,4879,0
+WVVI.US,D,20220228,000000,9.26,9.64,9.26,9.32,18468,0
+WVVI.US,D,20220301,000000,9.4784,9.4784,9.1902,9.25,4357,0
+WVVI.US,D,20220302,000000,9.188,9.28,9.15,9.15,4452,0
+WVVI.US,D,20220303,000000,9.22,9.6711,9.22,9.53,4949,0
+WVVI.US,D,20220304,000000,9.73,9.8,9.49,9.8,8364,0
+WVVI.US,D,20220307,000000,9.65,9.89,9.57,9.71,6577,0
+WVVI.US,D,20220308,000000,9.71,9.89,9.55,9.61,8891,0
+WVVI.US,D,20220309,000000,9.73,9.845,9.65,9.76,8527,0
+WVVI.US,D,20220310,000000,9.62,9.8784,9.5393,9.725,7112,0
+WVVI.US,D,20220311,000000,9.82,10.84,9.81,10.52,67417,0
+WVVI.US,D,20220314,000000,10.3,10.6902,10.25,10.35,13642,0
+WVVI.US,D,20220315,000000,10.32,10.6999,10.02,10.2,8060,0
+WVVI.US,D,20220316,000000,10.445,10.445,9.55,10.08,15448,0
+WVVI.US,D,20220317,000000,10.15,10.465,10.0596,10.2,15724,0
+WVVI.US,D,20220318,000000,10.1,10.29,10,10.27,7155,0
+WVVI.US,D,20220321,000000,10.0887,10.4377,10.045,10.405,12643,0
+WVVI.US,D,20220322,000000,10.375,10.5,9.95,10.33,17638,0
+WVVI.US,D,20220323,000000,10.45,10.4698,10.25,10.25,8125,0
+WVVI.US,D,20220324,000000,10.04,10.17,9.96,10.1491,5771,0
+WVVI.US,D,20220325,000000,10.0013,10.0258,9.77,9.77,11930,0
+WVVI.US,D,20220328,000000,9.78,9.9077,9.53,9.62,11326,0
+WVVI.US,D,20220329,000000,9.25,9.465,9.14,9.37,12957,0
+WVVI.US,D,20220330,000000,9.36,9.36,8.86,9.22,18046,0
+WVVI.US,D,20220331,000000,9.01,9.135,8.9044,9.0502,13347,0
+WVVI.US,D,20220401,000000,9.46,9.46,9.034,9.1,5766,0
+WVVI.US,D,20220404,000000,9.31,9.32,9.17,9.31,5306,0
+WVVI.US,D,20220405,000000,9.35,9.99,9.35,9.57,17286,0
+WVVI.US,D,20220406,000000,9.66,9.74,9.3,9.3,14363,0
+WVVI.US,D,20220407,000000,9.33,9.5799,9.0689,9.3065,12961,0
+WVVI.US,D,20220408,000000,9.4268,9.4268,9.12,9.34,7914,0
+WVVI.US,D,20220411,000000,9.41,9.63,9.3376,9.4002,7512,0
+WVVI.US,D,20220412,000000,9.4692,9.5599,9.35,9.43,2816,0
+WVVI.US,D,20220413,000000,9.36,9.62,9.1884,9.4501,16772,0
+WVVI.US,D,20220414,000000,9.48,9.6637,9.25,9.55,22309,0
+WVVI.US,D,20220418,000000,9.58,9.7436,9.1,9.6282,25953,0
+WVVI.US,D,20220419,000000,9.67,9.68,9.3001,9.625,20116,0
+WVVI.US,D,20220420,000000,9.61,9.8708,9.39,9.6801,31122,0
+WVVI.US,D,20220421,000000,9.62,9.8,9.34,9.635,26473,0
+WVVI.US,D,20220422,000000,9.43,9.77,9.3,9.45,26243,0
+WVVI.US,D,20220425,000000,9.45,9.861,9.45,9.603,8710,0
+WVVI.US,D,20220426,000000,9.73,9.82,9.58,9.6132,11127,0
+WVVI.US,D,20220427,000000,9.7,9.7307,9.1,9.43,28846,0
+WVVI.US,D,20220428,000000,9.36,9.449,9.14,9.36,19355,0
+WVVI.US,D,20220429,000000,9.24,9.3284,9.13,9.28,30747,0
+WVVI.US,D,20220502,000000,9.13,9.1335,8.7127,8.9805,45101,0
+WVVI.US,D,20220503,000000,8.9,8.95,8.72,8.8575,6337,0
+WVVI.US,D,20220504,000000,8.73,8.86,8.55,8.8315,25969,0
+WVVI.US,D,20220505,000000,8.7667,8.8516,8.6277,8.82,10254,0
+WVVI.US,D,20220506,000000,8.8009,8.82,8.77,8.8,2404,0
+WVVI.US,D,20220509,000000,8.75,8.75,8.32,8.43,30534,0
+WVVI.US,D,20220510,000000,8.4,8.49,8.1,8.18,11547,0
+WVVI.US,D,20220511,000000,8.13,8.25,6.54,6.8,80104,0
+WVVI.US,D,20220512,000000,6.27,7.2001,6.26,6.79,24929,0
+WVVI.US,D,20220513,000000,7,7.4745,6.75,7.16,28260,0
+WVVI.US,D,20220516,000000,7.16,7.34,6.65,6.94,30712,0
+WVVI.US,D,20220517,000000,6.51,6.86,6.51,6.75,25107,0
+WVVI.US,D,20220518,000000,6.75,6.8573,6.6605,6.77,5664,0
+WVVI.US,D,20220519,000000,6.87,6.913,6.6596,6.74,4415,0
+WVVI.US,D,20220520,000000,6.88,6.8899,6.5559,6.59,9261,0
+WVVI.US,D,20220523,000000,6.66,6.78,6.605,6.605,4804,0
+WVVI.US,D,20220524,000000,6.69,6.69,6.45,6.6301,18869,0
+WVVI.US,D,20220525,000000,6.6709,6.6754,6.6,6.6754,4029,0
+WVVI.US,D,20220526,000000,6.45,6.854,5.8,6.46,145351,0
+WVVI.US,D,20220527,000000,6.16,6.39,6.09,6.09,26379,0
+WVVI.US,D,20220531,000000,6.02,6.26,6.02,6.23,32962,0
+WVVI.US,D,20220601,000000,6.33,6.33,6.13,6.33,12010,0
+WVVI.US,D,20220602,000000,6.33,6.37,6.22,6.34,18255,0
+WVVI.US,D,20220603,000000,6.13,6.39,6.13,6.39,6143,0
+WVVI.US,D,20220606,000000,6.33,6.3846,6.24,6.3846,13334,0
+WVVI.US,D,20220607,000000,6.4,6.49,6.2001,6.43,16171,0
+WVVI.US,D,20220608,000000,6.48,6.49,6.2736,6.39,8939,0
+WVVI.US,D,20220609,000000,6.43,6.49,6.2,6.24,9466,0
+WVVI.US,D,20220610,000000,6.23,6.33,6.1001,6.22,13371,0
+WVVI.US,D,20220613,000000,6.12,6.19,6.07,6.1,6182,0
+WVVI.US,D,20220614,000000,6.12,6.25,6.11,6.12,6134,0
+WVVI.US,D,20220615,000000,6.12,6.39,6.08,6.12,3635,0
+WVVI.US,D,20220616,000000,6.15,6.3135,6.0726,6.17,3424,0
+WVVI.US,D,20220617,000000,6.2447,6.2447,5.921,6.12,39877,0
+WVVI.US,D,20220621,000000,6.11,6.29,6.1,6.14,8233,0
+WVVI.US,D,20220622,000000,6.03,6.225,6.03,6.17,1929,0
+WVVI.US,D,20220623,000000,6.24,6.24,6.16,6.16,4888,0
+WVVI.US,D,20220624,000000,6.23,6.23,6.0773,6.18,5245,0
+WVVI.US,D,20220627,000000,6.16,6.24,6.1538,6.24,5037,0
+WVVI.US,D,20220628,000000,6.24,6.28,6.17,6.22,8503,0
+WVVI.US,D,20220629,000000,6.16,6.2619,6.13,6.13,1457,0
+WVVI.US,D,20220630,000000,6.25,6.2799,6.1301,6.27,2097,0
+WVVI.US,D,20220701,000000,6.2654,6.2765,6.13,6.17,4076,0
+WVVI.US,D,20220705,000000,6.21,6.21,6.13,6.15,2379,0
+WVVI.US,D,20220706,000000,6.215,6.215,6.07,6.14,2489,0
+WVVI.US,D,20220707,000000,6.0855,6.21,6.0679,6.17,3851,0
+WVVI.US,D,20220708,000000,6.2,6.2,6.1,6.19,3796,0
+WVVI.US,D,20220711,000000,6.2,6.2,6.11,6.17,6171,0
+WVVI.US,D,20220712,000000,6.1794,6.19,6.1,6.17,3130,0
+WVVI.US,D,20220713,000000,6.19,6.19,6,6.06,2174,0
+WVVI.US,D,20220714,000000,6,6.1357,6,6.12,3240,0
+WVVI.US,D,20220715,000000,6.105,6.17,6.0001,6.036,3527,0
+WVVI.US,D,20220718,000000,6.16,6.2,6.145,6.145,6514,0
+WVVI.US,D,20220719,000000,6.11,6.2,6.11,6.18,1734,0
+WVVI.US,D,20220720,000000,6.15,6.28,6.15,6.2,5495,0
+WVVI.US,D,20220721,000000,6.11,6.4703,6.11,6.26,4288,0
+WVVI.US,D,20220722,000000,6.19,6.3999,6.19,6.24,2281,0
+WVVI.US,D,20220725,000000,6.3,6.3158,6.24,6.2844,2007,0
+WVVI.US,D,20220726,000000,6.26,6.4,6.26,6.3526,3543,0
+WVVI.US,D,20220727,000000,6.39,6.44,6.3,6.4314,2049,0
+WVVI.US,D,20220728,000000,6.43,6.43,6.31,6.365,1347,0
+WVVI.US,D,20220729,000000,6.38,6.38,6.3,6.35,1989,0
+WVVI.US,D,20220801,000000,6.2,6.4043,6.2,6.39,4495,0
+WVVI.US,D,20220802,000000,6.2575,6.4299,6.2575,6.34,2537,0
+WVVI.US,D,20220803,000000,6.4,6.425,6.2004,6.4099,11776,0
+WVVI.US,D,20220804,000000,6.31,6.3899,6.09,6.165,11306,0
+WVVI.US,D,20220805,000000,6.19,6.28,6.16,6.23,9583,0
+WVVI.US,D,20220808,000000,6.3176,6.3964,6.2,6.2,2385,0
+WVVI.US,D,20220809,000000,6.3,6.32,6.2,6.25,9124,0
+WVVI.US,D,20220810,000000,6.28,6.5,6.28,6.5,7370,0
+WVVI.US,D,20220811,000000,6.26,6.44,6.26,6.44,1331,0
+WVVI.US,D,20220812,000000,6.4,6.49,6.3,6.445,3701,0
+WVVI.US,D,20220815,000000,6.37,6.3899,6.29,6.31,9411,0
+WVVI.US,D,20220816,000000,6.4,6.6,6.36,6.51,14223,0
+WVVI.US,D,20220817,000000,6.5,6.6,6.36,6.5,8029,0
+WVVI.US,D,20220818,000000,6.56,6.64,6.438,6.63,3257,0
+WVVI.US,D,20220819,000000,6.53,6.605,6.45,6.49,2064,0
+WVVI.US,D,20220822,000000,6.69,6.69,6.55,6.655,2964,0
+WVVI.US,D,20220823,000000,6.615,6.65,6.46,6.53,4306,0
+WVVI.US,D,20220824,000000,6.53,6.55,6.46,6.55,5612,0
+WVVI.US,D,20220825,000000,6.61,6.61,6.475,6.6,6875,0
+WVVI.US,D,20220826,000000,6.6099,6.61,6.4893,6.61,3135,0
+WVVI.US,D,20220829,000000,6.59,6.61,6.44,6.44,1746,0
+WVVI.US,D,20220830,000000,6.45,6.5143,6.43,6.485,8001,0
+WVVI.US,D,20220831,000000,6.55,6.6099,6.46,6.46,845,0
+WVVI.US,D,20220901,000000,6.51,6.51,6.4301,6.47,2642,0
+WVVI.US,D,20220902,000000,6.4754,6.4754,6.36,6.39,4346,0
+WVVI.US,D,20220906,000000,6.36,6.44,6.35,6.42,3870,0
+WVVI.US,D,20220907,000000,6.59,6.6253,6.38,6.38,4992,0
+WVVI.US,D,20220908,000000,6.41,6.57,6.36,6.43,2482,0
+WVVI.US,D,20220909,000000,6.49,6.515,6.41,6.47,4521,0
+WVVI.US,D,20220912,000000,6.42,6.566,6.36,6.4,10902,0
+WVVI.US,D,20220913,000000,6.32,6.49,6.3,6.3089,2857,0
+WVVI.US,D,20220914,000000,6.3,6.3175,6.28,6.31,4956,0
+WVVI.US,D,20220915,000000,6.28,6.3555,6.16,6.33,4989,0
+WVVI.US,D,20220916,000000,6.15,6.2203,6.15,6.16,6720,0
+WVVI.US,D,20220919,000000,6.15,6.355,6.15,6.22,2617,0
+WVVI.US,D,20220920,000000,6.15,6.457,6.15,6.2,4167,0
+WVVI.US,D,20220921,000000,6.16,6.19,6.16,6.16,2399,0
+WVVI.US,D,20220922,000000,6.15,6.19,6.15,6.175,4492,0
+WVVI.US,D,20220923,000000,6.24,6.24,6.13,6.16,7947,0
+WVVI.US,D,20220926,000000,6.14,6.18,6.13,6.13,3421,0
+WVVI.US,D,20220927,000000,6.21,6.21,6.06,6.085,4042,0
+WVVI.US,D,20220928,000000,6.07,6.18,6.07,6.1,2713,0
+WVVI.US,D,20220929,000000,6.23,6.285,6.05,6.05,6202,0
+WVVI.US,D,20220930,000000,6.15,6.3213,6.11,6.17,3528,0
+WVVI.US,D,20221003,000000,6.16,6.345,6.13,6.13,3632,0
+WVVI.US,D,20221004,000000,6.18,6.18,6.1,6.1,6202,0
+WVVI.US,D,20221005,000000,6.18,6.18,6.1,6.1,1675,0
+WVVI.US,D,20221006,000000,6.11,6.11,6.06,6.06,7296,0
+WVVI.US,D,20221007,000000,6.18,6.18,6.06,6.08,2882,0
+WVVI.US,D,20221010,000000,6.05,6.099,6.05,6.06,4190,0
+WVVI.US,D,20221011,000000,6.16,6.17,6.05,6.05,6644,0
+WVVI.US,D,20221012,000000,6.1422,6.1422,6.05,6.05,1324,0
+WVVI.US,D,20221013,000000,6.05,6.0866,6.05,6.05,3449,0
+WVVI.US,D,20221014,000000,6.05,6.12,6.05,6.12,1393,0
+WVVI.US,D,20221017,000000,6.18,6.18,6.05,6.1512,6753,0
+WVVI.US,D,20221018,000000,6.13,6.195,6.13,6.16,1302,0
+WVVI.US,D,20221019,000000,6.2,6.2,6.1429,6.18,2168,0
+WVVI.US,D,20221020,000000,6.19,6.19,6.13,6.1454,2661,0
+WVVI.US,D,20221021,000000,6.13,6.1435,6.13,6.13,1726,0
+WVVI.US,D,20221024,000000,6.18,6.1894,6.09,6.1,2741,0
+WVVI.US,D,20221025,000000,6.07,6.125,6.06,6.069,4130,0
+WVVI.US,D,20221026,000000,6.06,6.1795,6.06,6.06,5110,0
+WVVI.US,D,20221027,000000,6.1249,6.1268,6.06,6.1,6322,0
+WVVI.US,D,20221028,000000,6.095,6.14,6.07,6.07,4577,0
+WVVI.US,D,20221031,000000,6.1,6.19,6.09,6.12,2786,0
+WVVI.US,D,20221101,000000,6.08,6.18,6.0794,6.16,2749,0
+WVVI.US,D,20221102,000000,6.16,6.16,6.08,6.08,845,0
+WVVI.US,D,20221103,000000,6.14,6.14,6.06,6.12,1426,0
+WVVI.US,D,20221104,000000,6.16,6.17,6.07,6.07,2459,0
+WVVI.US,D,20221107,000000,6.12,6.12,6.1,6.1,746,0
+WVVI.US,D,20221108,000000,6.1,6.14,6.1,6.14,1170,0
+WVVI.US,D,20221109,000000,6.12,6.2,6.11,6.2,3690,0
+WVVI.US,D,20221110,000000,6.24,6.24,6.12,6.1806,15624,0
+WVVI.US,D,20221111,000000,6.15,6.25,6.15,6.15,2921,0
+WVVI.US,D,20221114,000000,6.16,6.1601,6.07,6.11,8158,0
+WVVI.US,D,20221115,000000,6.0551,6.12,6.05,6.12,3627,0
+WVVI.US,D,20221116,000000,6.0748,6.14,6.0748,6.14,3049,0
+WVVI.US,D,20221117,000000,6.06,6.23,6.06,6.1287,2587,0
+WVVI.US,D,20221118,000000,6.09,6.09,6.05,6.07,2311,0
+WVVI.US,D,20221121,000000,6.0601,6.09,6.0601,6.08,2491,0
+WVVI.US,D,20221122,000000,6.05,6.075,6.05,6.06,3285,0
+WVVI.US,D,20221123,000000,6.075,6.0899,6.07,6.08,1737,0
+WVVI.US,D,20221125,000000,6.1,6.1,6.0763,6.0763,755,0
+WVVI.US,D,20221128,000000,6.05,6.074,6.05,6.074,1913,0
+WVVI.US,D,20221129,000000,6.1,6.1,6.06,6.06,897,0
+WVVI.US,D,20221130,000000,6.05,6.1,6.05,6.0999,10521,0
+WVVI.US,D,20221201,000000,6.1,6.1066,6.0999,6.1066,2781,0
+WVVI.US,D,20221202,000000,6.0871,6.09,6.08,6.08,1447,0
+WVVI.US,D,20221205,000000,6.085,6.085,6.0761,6.081,1385,0
+WVVI.US,D,20221206,000000,6.0977,6.0977,6.08,6.08,680,0
+WVVI.US,D,20221207,000000,6.07,6.09,6.0326,6.0326,1524,0
+WVVI.US,D,20221208,000000,6.0246,6.07,6.0246,6.0501,2602,0
+WVVI.US,D,20221209,000000,6.04,6.072,6.04,6.072,3035,0
+WVVI.US,D,20221212,000000,6.03,6.1,6.02,6.0571,2600,0
+WVVI.US,D,20221213,000000,6.05,6.08,6.03,6.068,3124,0
+WVVI.US,D,20221214,000000,6.04,6.0999,6.04,6.06,1076,0
+WVVI.US,D,20221215,000000,6.02,6.055,6.02,6.05,810,0
+WVVI.US,D,20221216,000000,6.03,6.1,6,6.1,3879,0
+WVVI.US,D,20221219,000000,6.02,6.08,6.02,6.0448,1047,0
+WVVI.US,D,20221220,000000,6.09,6.1,6.02,6.03,3089,0
+WVVI.US,D,20221221,000000,6.07,6.1,6.04,6.04,2209,0
+WVVI.US,D,20221222,000000,6.04,6.115,6.04,6.11,1495,0
+WVVI.US,D,20221223,000000,6.01,6.065,6.01,6.05,2246,0
+WVVI.US,D,20221227,000000,6.01,6.045,6.01,6.0101,2355,0
+WVVI.US,D,20221228,000000,6.06,6.06,6.0101,6.0401,1670,0
+WVVI.US,D,20221229,000000,6.09,6.0999,6.03,6.08,2595,0
+WVVI.US,D,20221230,000000,6.05,6.07,5.9671,5.9671,8889,0
+WVVI.US,D,20230103,000000,6.08,6.08,5.965,5.965,1157,0
+WVVI.US,D,20230104,000000,5.99,6.0799,5.98,6.0799,2612,0
+WVVI.US,D,20230105,000000,6,6.04,5.95,6.0099,6318,0
+WVVI.US,D,20230106,000000,5.91,6.01,5.91,5.92,2381,0
+WVVI.US,D,20230109,000000,5.98,5.99,5.97,5.99,1146,0
+WVVI.US,D,20230110,000000,5.9,6.0723,5.9,6.0723,2046,0
+WVVI.US,D,20230111,000000,5.98,6.0506,5.98,6.0201,1334,0
+WVVI.US,D,20230112,000000,6.08,6.08,6.01,6.06,706,0
+WVVI.US,D,20230113,000000,6.082,6.082,6.022,6.022,1311,0
+WVVI.US,D,20230117,000000,6.1,6.1,6.01,6.08,2859,0
+WVVI.US,D,20230118,000000,6.0801,6.1,5.95,6.02,9379,0
+WVVI.US,D,20230119,000000,6,6,5.9365,5.9365,8694,0
+WVVI.US,D,20230120,000000,5.9664,6,5.9253,5.99,6688,0
+WVVI.US,D,20230123,000000,6.0101,6.25,6.0101,6.23,12929,0
+WVVI.US,D,20230124,000000,6.21,6.39,6.21,6.26,7164,0
+WVVI.US,D,20230125,000000,6.25,6.27,6.1696,6.27,970,0
+WVVI.US,D,20230126,000000,6.2,6.2604,6.1814,6.2,2581,0
+WVVI.US,D,20230127,000000,6.2267,6.2336,6.2267,6.2336,604,0
+WVVI.US,D,20230130,000000,6.26,6.26,6.12,6.23,943,0
+WVVI.US,D,20230131,000000,6.25,6.31,6.1201,6.31,3021,0
+WVVI.US,D,20230201,000000,6.25,6.25,6.15,6.15,1112,0
+WVVI.US,D,20230202,000000,6.15,6.15,6.12,6.15,5456,0
+WVVI.US,D,20230203,000000,6.1477,6.17,6.12,6.16,3485,0
+WVVI.US,D,20230206,000000,6.11,6.2,6.11,6.2,1573,0
+WVVI.US,D,20230207,000000,6.2,6.2109,6.14,6.2109,1244,0
+WVVI.US,D,20230208,000000,6.23,6.23,6.13,6.21,4679,0
+WVVI.US,D,20230209,000000,6.15,6.165,6.1301,6.1301,1191,0
+WVVI.US,D,20230210,000000,6.24,6.24,6.1489,6.18,1634,0
+WVVI.US,D,20230213,000000,6.24,6.2697,6.24,6.2697,612,0
+WVVI.US,D,20230214,000000,6.2,6.2,6.1997,6.1997,338,0
+WVVI.US,D,20230216,000000,6.27,6.31,6.21,6.3,5223,0
+WVVI.US,D,20230217,000000,6.22,6.22,6.1569,6.205,6232,0
+WVVI.US,D,20230221,000000,6.26,6.3369,6.237,6.24,3128,0
+WVVI.US,D,20230222,000000,6.24,6.3591,6.23,6.26,3406,0
+WVVI.US,D,20230223,000000,6.2316,6.36,6.2316,6.27,2278,0
+WVVI.US,D,20230224,000000,6.28,6.45,6.18,6.3001,6877,0
+WVVI.US,D,20230227,000000,6.4499,6.4499,6.275,6.33,2726,0
+WVVI.US,D,20230228,000000,6.38,6.49,6.36,6.425,5334,0
+WVVI.US,D,20230301,000000,6.46,6.58,6.46,6.47,6561,0
+WVVI.US,D,20230302,000000,6.41,6.49,6.3177,6.4,1721,0
+WVVI.US,D,20230303,000000,6.36,6.5338,6.36,6.46,1375,0
+WVVI.US,D,20230306,000000,6.46,6.58,6.46,6.46,1854,0
+WVVI.US,D,20230307,000000,6.47,6.5358,6.47,6.4988,1223,0
+WVVI.US,D,20230308,000000,6.535,6.535,6.4601,6.52,1061,0
+WVVI.US,D,20230309,000000,6.41,6.4101,6.345,6.35,2396,0
+WVVI.US,D,20230310,000000,6.43,6.43,6.43,6.43,506,0
+WVVI.US,D,20230313,000000,6.43,6.43,6.2,6.2,13907,0
+WVVI.US,D,20230314,000000,6.29,6.41,6.25,6.25,3154,0
+WVVI.US,D,20230315,000000,6.24,6.24,6.17,6.2,1176,0
+WVVI.US,D,20230316,000000,6.1743,6.3199,6.15,6.245,2699,0
+WVVI.US,D,20230317,000000,6.28,6.3021,6.17,6.28,1179,0
+WVVI.US,D,20230320,000000,6.29,6.29,6.15,6.15,1771,0
+WVVI.US,D,20230321,000000,6.15,6.17,6.15,6.16,589,0
+WVVI.US,D,20230322,000000,6.15,6.38,6.14,6.2039,21474,0
+WVVI.US,D,20230323,000000,6.31,6.32,6.27,6.31,727,0
+WVVI.US,D,20230324,000000,6.22,6.2582,6.12,6.165,2947,0
+WVVI.US,D,20230327,000000,6.1,6.19,6.1,6.19,1125,0
+WVVI.US,D,20230328,000000,6.1,6.1,6.08,6.08,2580,0
+WVVI.US,D,20230329,000000,6.165,6.173,6.12,6.173,1736,0
+WVVI.US,D,20230330,000000,6.13,6.13,6.01,6.02,8707,0
+WVVI.US,D,20230331,000000,6.0338,6.169,6.0292,6.05,8892,0
+WVVI.US,D,20230403,000000,6,6.16,6,6.1346,1476,0
+WVVI.US,D,20230404,000000,6.08,6.135,6.0501,6.134,1208,0
+WVVI.US,D,20230405,000000,6.01,6.0575,5.98,6.0449,9575,0
+WVVI.US,D,20230406,000000,6.04,6.0401,6.04,6.04,639,0
+WVVI.US,D,20230410,000000,6.02,6.07,6.02,6.07,1080,0
+WVVI.US,D,20230411,000000,6.01,6.14,6.01,6.05,12705,0
+WVVI.US,D,20230412,000000,6.03,6.14,6,6.04,13785,0
+WVVI.US,D,20230413,000000,6.01,6.01,6.01,6.01,760,0
+WVVI.US,D,20230414,000000,6.05,6.0667,6.04,6.04,6647,0
+WVVI.US,D,20230417,000000,6.04,6.1,6.04,6.0503,3793,0
+WVVI.US,D,20230418,000000,6.04,6.09,6.04,6.09,907,0
+WVVI.US,D,20230419,000000,6.09,6.1001,6.07,6.1001,938,0
+WVVI.US,D,20230420,000000,6.08,6.1,6.07,6.07,1104,0
+WVVI.US,D,20230421,000000,6.1,6.1015,6.0701,6.1,951,0
+WVVI.US,D,20230424,000000,6.14,6.14,6.0501,6.07,4223,0
+WVVI.US,D,20230425,000000,6.06,6.08,6.05,6.08,828,0
+WVVI.US,D,20230426,000000,6.08,6.0868,6.07,6.0868,590,0
+WVVI.US,D,20230427,000000,6.1,6.1065,6.08,6.1065,568,0
+WVVI.US,D,20230428,000000,6.1043,6.1043,6.1043,6.1043,511,0
+WVVI.US,D,20230501,000000,6.12,6.12,6.05,6.05,927,0
+WVVI.US,D,20230502,000000,6.04,6.08,6.04,6.0401,1133,0
+WVVI.US,D,20230503,000000,6.09,6.09,6,6,12061,0
+WVVI.US,D,20230504,000000,6.01,6.01,5.9,5.9999,5767,0
+WVVI.US,D,20230505,000000,6.06,6.06,5.955,6.01,3987,0
+WVVI.US,D,20230508,000000,6.04,6.04,5.91,5.91,9836,0
+WVVI.US,D,20230509,000000,6.04,6.04,5.98,6.03,713,0
+WVVI.US,D,20230510,000000,5.84,5.93,5.81,5.85,12941,0
+WVVI.US,D,20230511,000000,5.86,5.9694,5.81,5.84,7668,0
+WVVI.US,D,20230512,000000,5.83,5.94,5.83,5.94,1034,0
+WVVI.US,D,20230515,000000,5.99,6.14,5.9101,5.95,2243,0
+WVVI.US,D,20230516,000000,5.955,5.9905,5.91,5.91,2760,0
+WVVI.US,D,20230517,000000,5.98,5.9999,5.91,5.9499,9021,0
+WVVI.US,D,20230518,000000,6.0999,6.0999,5.91,5.9101,758,0
+WVVI.US,D,20230519,000000,5.9,5.99,5.81,5.87,2854,0
+WVVI.US,D,20230522,000000,5.94,6.0773,5.87,5.91,3043,0
+WVVI.US,D,20230523,000000,6.0074,6.0074,5.92,5.99,946,0
+WVVI.US,D,20230524,000000,5.9572,5.9597,5.92,5.9597,6324,0
+WVVI.US,D,20230525,000000,5.99,5.99,5.85,5.91,2556,0
+WVVI.US,D,20230526,000000,5.88,6,5.88,6,1359,0
+WVVI.US,D,20230530,000000,5.9,6.0797,5.9,6,6752,0
+WVVI.US,D,20230531,000000,5.91,5.9995,5.91,5.99,2376,0
+WVVI.US,D,20230601,000000,5.93,5.93,5.85,5.85,2166,0
+WVVI.US,D,20230602,000000,5.915,5.9348,5.83,5.927,12858,0
+WVVI.US,D,20230605,000000,5.851,5.905,5.82,5.82,2776,0
+WVVI.US,D,20230606,000000,5.9276,5.9276,5.8,5.8,2246,0
+WVVI.US,D,20230607,000000,5.82,5.869,5.82,5.83,1335,0
+WVVI.US,D,20230608,000000,5.85,5.85,5.8005,5.825,1436,0
+WVVI.US,D,20230609,000000,5.83,5.83,5.83,5.83,813,0
+WVVI.US,D,20230612,000000,5.86,5.89,5.86,5.8701,1046,0
+WVVI.US,D,20230613,000000,5.83,5.8896,5.83,5.83,739,0
+WVVI.US,D,20230614,000000,5.8325,5.9,5.8101,5.83,3703,0
+WVVI.US,D,20230615,000000,5.8547,5.8547,5.8398,5.8398,895,0
+WVVI.US,D,20230616,000000,5.9,5.9,5.84,5.89,6444,0
+WVVI.US,D,20230620,000000,5.8717,5.8717,5.8,5.8,13218,0
+WVVI.US,D,20230621,000000,5.8258,5.85,5.8,5.8,985,0
+WVVI.US,D,20230622,000000,5.76,5.7725,5.76,5.7725,1101,0
+WVVI.US,D,20230623,000000,5.79,5.8,5.725,5.75,26367,0
+WVVI.US,D,20230626,000000,5.5901,5.75,5.5901,5.734,2574,0
+WVVI.US,D,20230627,000000,5.655,5.718,5.646,5.718,1339,0
+WVVI.US,D,20230628,000000,5.65,5.7613,5.65,5.7,1198,0
+WVVI.US,D,20230629,000000,5.68,5.745,5.68,5.745,684,0
+WVVI.US,D,20230630,000000,5.75,5.8,5.66,5.7,11601,0
+WVVI.US,D,20230703,000000,5.66,5.66,5.65,5.65,777,0
+WVVI.US,D,20230705,000000,5.72,5.7723,5.658,5.735,1742,0
+WVVI.US,D,20230706,000000,5.74,5.74,5.7,5.7,2232,0
+WVVI.US,D,20230707,000000,5.7,5.74,5.6516,5.6516,963,0
+WVVI.US,D,20230710,000000,5.76,5.76,5.69,5.69,2190,0
+WVVI.US,D,20230711,000000,5.7325,5.7325,5.66,5.6893,4805,0
+WVVI.US,D,20230712,000000,5.68,5.73,5.68,5.73,828,0
+WVVI.US,D,20230713,000000,5.68,5.7299,5.65,5.66,919,0
+WVVI.US,D,20230714,000000,5.7,5.74,5.68,5.68,2243,0
+WVVI.US,D,20230717,000000,5.77,5.772,5.7,5.7,2261,0
+WVVI.US,D,20230718,000000,5.77,5.79,5.715,5.79,1211,0
+WVVI.US,D,20230719,000000,5.7,5.8,5.7,5.8,745,0
+WVVI.US,D,20230720,000000,5.7971,5.9,5.7971,5.9,4107,0
+WVVI.US,D,20230721,000000,5.8001,5.9999,5.8001,5.92,2623,0
+WVVI.US,D,20230724,000000,6.03,6.47,5.9172,6.15,7113,0
+WVVI.US,D,20230725,000000,6.59,6.59,5.97,6.15,9470,0
+WVVI.US,D,20230726,000000,6.182,6.49,6.15,6.321,16053,0
+WVVI.US,D,20230727,000000,6.33,6.3449,6.16,6.25,1369,0
+WVVI.US,D,20230728,000000,6.4,6.4,6.06,6.1467,8193,0
+WVVI.US,D,20230731,000000,6.0301,6.154,6,6,2321,0
+WVVI.US,D,20230801,000000,5.97,6.0669,5.92,6,2892,0
+WVVI.US,D,20230802,000000,5.95,6.0399,5.95,5.99,2305,0
+WVVI.US,D,20230803,000000,6.025,6.025,5.97,5.97,1603,0
+WVVI.US,D,20230804,000000,5.99,6.04,5.98,5.98,1262,0
+WVVI.US,D,20230807,000000,6.07,6.12,5.9501,5.98,4972,0
+WVVI.US,D,20230808,000000,6.0475,6.0475,5.96,5.96,589,0
+WVVI.US,D,20230809,000000,6.0699,6.0699,5.9823,5.99,3957,0
+WVVI.US,D,20230810,000000,5.93,5.9577,5.8601,5.88,3711,0
+WVVI.US,D,20230811,000000,5.97,6.07,5.97,6.07,1571,0
+WVVI.US,D,20230814,000000,5.88,6.045,5.88,6.01,622,0
+WVVI.US,D,20230815,000000,5.93,5.93,5.93,5.93,410,0
+WVVI.US,D,20230816,000000,6,6,5.8315,5.86,6158,0
+WVVI.US,D,20230817,000000,5.91,5.97,5.84,5.9,5521,0
+WVVI.US,D,20230818,000000,6.02,6.02,6.02,6.02,1525,0
+WVVI.US,D,20230821,000000,5.99,5.9999,5.961,5.961,729,0
+WVVI.US,D,20230822,000000,5.88,6.03,5.88,5.9998,1570,0
+WVVI.US,D,20230823,000000,5.965,5.965,5.965,5.965,587,0
+WVVI.US,D,20230824,000000,5.91,5.98,5.91,5.98,739,0
+WVVI.US,D,20230828,000000,5.9202,5.9858,5.9202,5.9858,410,0
+WVVI.US,D,20230829,000000,5.9856,6.03,5.94,6.015,2924,0
+WVVI.US,D,20230830,000000,5.99,5.99,5.95,5.95,324,0
+WVVI.US,D,20230831,000000,5.9,5.96,5.89,5.96,1845,0
+WVVI.US,D,20230901,000000,5.9759,5.9759,5.95,5.95,700,0
+WVVI.US,D,20230905,000000,5.9122,5.9122,5.91,5.91,910,0
+WVVI.US,D,20230906,000000,5.8901,5.9,5.89,5.9,1473,0
+WVVI.US,D,20230907,000000,5.9253,5.94,5.9253,5.94,1055,0
+WVVI.US,D,20230908,000000,5.88,5.92,5.87,5.9199,5381,0
+WVVI.US,D,20230911,000000,5.8,5.9,5.8,5.9,2154,0
+WVVI.US,D,20230912,000000,5.8,5.8734,5.8,5.81,1697,0
+WVVI.US,D,20230913,000000,5.81,5.87,5.81,5.85,1081,0
+WVVI.US,D,20230914,000000,5.9,5.92,5.87,5.89,2349,0
+WVVI.US,D,20230915,000000,5.89,5.93,5.89,5.93,2638,0
+WVVI.US,D,20230918,000000,5.9,5.9521,5.8,5.8,6302,0
+WVVI.US,D,20230919,000000,5.8,5.94,5.8,5.81,1229,0
+WVVI.US,D,20230920,000000,5.91,5.92,5.8,5.91,2431,0
+WVVI.US,D,20230921,000000,5.865,5.92,5.8501,5.92,1326,0
+WVVI.US,D,20230922,000000,5.9337,5.947,5.8501,5.8501,750,0
+WVVI.US,D,20230925,000000,5.93,5.93,5.8,5.8,2823,0
+WVVI.US,D,20230926,000000,5.86,5.91,5.79,5.79,4486,0
+WVVI.US,D,20230927,000000,5.79,5.9,5.63,5.72,21495,0
+WVVI.US,D,20230928,000000,5.7469,5.78,5.69,5.69,2275,0
+WVVI.US,D,20230929,000000,5.7,5.835,5.7,5.835,2414,0
+WVVI.US,D,20231002,000000,5.8,5.88,5.76,5.81,3354,0
+WVVI.US,D,20231003,000000,5.7,5.795,5.7,5.73,2087,0
+WVVI.US,D,20231004,000000,5.65,5.86,5.65,5.79,1698,0
+WVVI.US,D,20231005,000000,5.7,5.7812,5.6,5.6,2729,0
+WVVI.US,D,20231006,000000,5.65,5.6984,5.6459,5.6497,1663,0
+WVVI.US,D,20231009,000000,5.59,5.62,5.59,5.62,1421,0
+WVVI.US,D,20231010,000000,5.6086,5.6115,5.59,5.6115,1666,0
+WVVI.US,D,20231011,000000,5.5803,5.615,5.55,5.55,2184,0
+WVVI.US,D,20231012,000000,5.6,5.6001,5.5999,5.5999,1455,0
+WVVI.US,D,20231013,000000,5.64,5.64,5.55,5.55,3100,0
+WVVI.US,D,20231016,000000,5.5,5.6461,5.4,5.43,8987,0
+WVVI.US,D,20231017,000000,5.6,5.64,5.37,5.37,4910,0
+WVVI.US,D,20231018,000000,5.42,5.49,5.3501,5.426,1291,0
+WVVI.US,D,20231019,000000,5.46,5.46,5.3875,5.3875,1605,0
+WVVI.US,D,20231020,000000,5.53,5.53,5.37,5.5,2221,0
+WVVI.US,D,20231023,000000,5,5.4099,5,5.4099,6495,0
+WVVI.US,D,20231024,000000,5.275,5.38,5.26,5.318,10066,0
+WVVI.US,D,20231025,000000,5.275,5.3005,5.1527,5.1527,1747,0
+WVVI.US,D,20231026,000000,5.13,5.2248,5.13,5.2163,13971,0
+WVVI.US,D,20231027,000000,5.25,5.25,5.22,5.2424,1255,0
+WVVI.US,D,20231030,000000,5.27,5.3658,5.27,5.3658,2702,0
+WVVI.US,D,20231031,000000,5.2122,5.37,5.2122,5.3,2551,0
+WVVI.US,D,20231101,000000,5.35,5.88,5.35,5.51,3542,0
+WVVI.US,D,20231102,000000,5.592,5.592,5.592,5.592,619,0
+WVVI.US,D,20231103,000000,5.535,5.6499,5.42,5.42,1020,0
+WVVI.US,D,20231106,000000,5.61,5.7122,5.61,5.61,960,0
+WVVI.US,D,20231107,000000,5.73,5.7499,5.5711,5.59,850,0
+WVVI.US,D,20231108,000000,5.55,5.55,5.52,5.5485,1859,0
+WVVI.US,D,20231109,000000,5.64,5.64,5.62,5.62,1703,0
+WVVI.US,D,20231110,000000,5.4,5.4,5.4,5.4,1602,0
+WVVI.US,D,20231113,000000,5.25,5.374,5.25,5.31,3334,0
+WVVI.US,D,20231114,000000,5.2501,5.3357,5.17,5.17,3690,0
+WVVI.US,D,20231115,000000,5.3,5.75,5.2501,5.29,8930,0
+WVVI.US,D,20231116,000000,5.28,5.515,5.26,5.3567,8158,0
+WVVI.US,D,20231117,000000,5.28,5.5,5.2501,5.36,2060,0
+WVVI.US,D,20231120,000000,5.25,5.47,5.25,5.26,3087,0
+WVVI.US,D,20231121,000000,5.445,5.45,5.25,5.45,5775,0
+WVVI.US,D,20231122,000000,5.46,5.46,5.39,5.39,1024,0
+WVVI.US,D,20231127,000000,5.13,5.3653,5.13,5.21,2266,0
+WVVI.US,D,20231128,000000,5.2112,5.2204,5.2112,5.2204,1306,0
+WVVI.US,D,20231129,000000,5.19,5.25,5.14,5.14,2899,0
+WVVI.US,D,20231130,000000,5.2,5.4415,5.2,5.2508,1417,0
+WVVI.US,D,20231201,000000,5.2275,5.2275,5.2275,5.2275,776,0
+WVVI.US,D,20231204,000000,5.2799,5.28,5.2399,5.28,2503,0
+WVVI.US,D,20231205,000000,5.28,5.28,5.23,5.23,3075,0
+WVVI.US,D,20231206,000000,5.25,5.385,5.24,5.385,1884,0
+WVVI.US,D,20231207,000000,5.22,5.225,5.14,5.1501,7735,0
+WVVI.US,D,20231208,000000,5.14,5.225,5.14,5.225,1187,0
+WVVI.US,D,20231211,000000,5.17,5.34,5.15,5.15,850,0
+WVVI.US,D,20231212,000000,5.15,5.15,5.14,5.14,3887,0
+WVVI.US,D,20231213,000000,5.215,5.22,5.14,5.14,1244,0
+WVVI.US,D,20231214,000000,5.13,5.1999,5.13,5.1784,5364,0
+WVVI.US,D,20231215,000000,5.1703,5.3,5.15,5.15,3349,0
+WVVI.US,D,20231218,000000,5.15,5.241,5.13,5.13,7098,0
+WVVI.US,D,20231219,000000,5.1612,5.1782,5.13,5.14,9601,0
+WVVI.US,D,20231220,000000,5.1,5.15,5.02,5.04,12130,0
+WVVI.US,D,20231221,000000,5.05,5.05,5,5.04,9572,0
+WVVI.US,D,20231222,000000,5.12,5.36,5.1,5.34,7931,0
+WVVI.US,D,20231226,000000,5.21,5.2598,5.21,5.2566,2954,0
+WVVI.US,D,20231227,000000,5.15,5.3,5.15,5.2533,2395,0
+WVVI.US,D,20231228,000000,5.2,5.38,5.2,5.33,6002,0
+WVVI.US,D,20231229,000000,5.35,5.38,5.3332,5.3574,2810,0
+WVVI.US,D,20240102,000000,5.31,5.39,5.3001,5.3517,2793,0
+WVVI.US,D,20240103,000000,5.3,5.39,5.3,5.39,1357,0
+WVVI.US,D,20240104,000000,5.32,5.35,5.3,5.3,2675,0
+WVVI.US,D,20240105,000000,5.3,5.39,5.3,5.37,2476,0
+WVVI.US,D,20240108,000000,5.3899,5.4,5.351,5.4,1144,0
+WVVI.US,D,20240109,000000,5.39,5.39,5.3178,5.35,3825,0
+WVVI.US,D,20240110,000000,5.3427,5.395,5.325,5.3502,6155,0
+WVVI.US,D,20240111,000000,5.25,5.3,5.25,5.3,609,0
+WVVI.US,D,20240112,000000,5.265,5.36,5.265,5.36,3294,0
+WVVI.US,D,20240116,000000,5.3,5.3,5.3,5.3,640,0
+WVVI.US,D,20240117,000000,5.25,5.25,5.2315,5.25,1075,0
+WVVI.US,D,20240118,000000,5.2,5.2,5.1617,5.1617,1066,0
+WVVI.US,D,20240119,000000,5.1101,5.1101,5.1101,5.1101,633,0
+WVVI.US,D,20240122,000000,5.34,5.34,5.12,5.17,2496,0
+WVVI.US,D,20240123,000000,5.12,5.21,5.11,5.11,895,0
+WVVI.US,D,20240124,000000,5.155,5.2,5.1001,5.1999,3995,0
+WVVI.US,D,20240125,000000,5.17,5.17,5.17,5.17,398,0
+WVVI.US,D,20240126,000000,5.1,5.19,5.1,5.1715,1184,0
+WVVI.US,D,20240129,000000,5.145,5.18,5.14,5.18,2101,0
+WVVI.US,D,20240130,000000,5.15,5.19,5.15,5.1669,803,0
+WVVI.US,D,20240131,000000,5.2,5.21,5.11,5.11,4854,0
+WVVI.US,D,20240201,000000,5.2,5.2,5.2,5.2,617,0
+WVVI.US,D,20240202,000000,5.1634,5.21,5.1497,5.21,641,0
+WVVI.US,D,20240205,000000,5.21,5.21,5.11,5.11,855,0
+WVVI.US,D,20240206,000000,5.15,5.15,5.15,5.15,714,0
+WVVI.US,D,20240207,000000,5.21,5.21,5.05,5.0686,3087,0
+WVVI.US,D,20240208,000000,5.09,5.2,5.0667,5.1999,2592,0
+WVVI.US,D,20240209,000000,5.06,5.1077,5.06,5.1077,1545,0
+WVVI.US,D,20240212,000000,5.15,5.21,5.1007,5.11,2199,0
+WVVI.US,D,20240213,000000,5.1807,5.1807,5.1807,5.1807,454,0
+WVVI.US,D,20240214,000000,5.1,5.21,5.1,5.21,2281,0
+WVVI.US,D,20240215,000000,5.1771,5.21,5.1501,5.19,3109,0
+WVVI.US,D,20240216,000000,5.19,5.2086,5.19,5.2,1817,0
+WVVI.US,D,20240220,000000,5.21,5.21,5.2024,5.2024,929,0
+WVVI.US,D,20240221,000000,5.22,5.23,5.22,5.23,2687,0
+WVVI.US,D,20240222,000000,5.23,5.2301,5.19,5.2,4582,0
+WVVI.US,D,20240223,000000,5.2,5.2,5.19,5.19,3436,0
+WVVI.US,D,20240226,000000,5.2,5.2,5.19,5.19,1713,0
+WVVI.US,D,20240227,000000,5.19,5.2,5.19,5.19,1022,0
+WVVI.US,D,20240228,000000,5.2,5.2,5.183,5.183,923,0
+WVVI.US,D,20240229,000000,5.17,5.25,5.17,5.25,940,0
+WVVI.US,D,20240301,000000,5.28,5.28,5.25,5.25,1915,0
+WVVI.US,D,20240304,000000,5.18,5.18,5.1001,5.1683,1030,0
+WVVI.US,D,20240305,000000,5.1924,5.2599,5.1924,5.2599,656,0
+WVVI.US,D,20240306,000000,5.26,5.26,4.63,4.94,23560,0
+WVVI.US,D,20240307,000000,4.91,5.09,4.91,5.09,6460,0
+WVVI.US,D,20240308,000000,5.09,5.09,5.06,5.06,1938,0
+WVVI.US,D,20240311,000000,5.01,5.25,5.01,5.1001,2945,0
+WVVI.US,D,20240312,000000,5.0627,5.0627,5.01,5.01,1441,0
+WVVI.US,D,20240313,000000,5.01,5.193,5.01,5.01,3959,0
+WVVI.US,D,20240314,000000,5.02,5.1465,5.02,5.135,2794,0
+WVVI.US,D,20240315,000000,5.1451,5.158,5.01,5.01,9337,0
+WVVI.US,D,20240318,000000,5.1438,5.2,5.01,5.01,6997,0
+WVVI.US,D,20240319,000000,5.14,5.24,5.03,5.03,1584,0
+WVVI.US,D,20240320,000000,5.1424,5.24,5.02,5.1365,3650,0
+WVVI.US,D,20240321,000000,5.135,5.1932,5.03,5.13,2251,0
+WVVI.US,D,20240322,000000,5,5.16,4.99,5.16,15780,0
+WVVI.US,D,20240325,000000,5.17,5.2267,5.05,5.05,2186,0
+WVVI.US,D,20240326,000000,5.05,5.0842,5.03,5.05,3119,0
+WVVI.US,D,20240327,000000,5.09,5.24,4.96,5.24,7589,0
+WVVI.US,D,20240328,000000,5.06,5.24,4.87,5.24,6546,0
+WVVI.US,D,20240401,000000,5.06,5.15,4.8501,4.98,6781,0
+WVVI.US,D,20240402,000000,4.98,4.98,4.77,4.96,4775,0
+WVVI.US,D,20240403,000000,4.98,4.98,4.65,4.65,7878,0
+WVVI.US,D,20240404,000000,4.7,4.8174,4.65,4.77,3519,0
+WVVI.US,D,20240405,000000,4.81,4.88,4.7,4.7,2326,0
+WVVI.US,D,20240408,000000,4.725,4.777,4.725,4.777,2828,0
+WVVI.US,D,20240409,000000,4.7,4.7,4.65,4.691,2161,0
+WVVI.US,D,20240410,000000,4.69,4.69,4.55,4.595,3918,0
+WVVI.US,D,20240411,000000,4.575,4.595,4.5672,4.5672,1019,0
+WVVI.US,D,20240412,000000,4.51,4.5103,4.51,4.5103,2031,0
+WVVI.US,D,20240415,000000,4.5,4.68,4.42,4.42,10565,0
+WVVI.US,D,20240416,000000,4.41,4.5,4.4,4.4,3754,0
+WVVI.US,D,20240417,000000,4.48,4.665,4.41,4.41,3929,0
+WVVI.US,D,20240418,000000,4.444,4.58,4.44,4.58,768,0
+WVVI.US,D,20240419,000000,4.42,4.95,4.42,4.95,1166,0
+WVVI.US,D,20240422,000000,4.768,4.89,4.735,4.89,672,0
+WVVI.US,D,20240423,000000,4.5861,4.66,4.45,4.5223,5296,0
+WVVI.US,D,20240424,000000,4.55,4.89,4.5,4.715,3347,0
+WVVI.US,D,20240425,000000,4.804,4.89,4.45,4.4501,2290,0
+WVVI.US,D,20240426,000000,4.5791,4.65,4.43,4.43,2665,0
+WVVI.US,D,20240429,000000,4.4,4.4,4.1,4.1,16055,0
+WVVI.US,D,20240430,000000,4.1478,4.21,4.08,4.1659,3105,0
+WVVI.US,D,20240501,000000,4.22,4.25,4,4.13,11432,0
+WVVI.US,D,20240502,000000,4.02,4.42,4.02,4.1914,9684,0
+WVVI.US,D,20240503,000000,4.3778,4.6299,4.2282,4.25,2052,0
+WVVI.US,D,20240506,000000,4.25,4.38,4.05,4.06,15085,0
+WVVI.US,D,20240507,000000,4.08,4.2,4.08,4.1,8577,0
+WVVI.US,D,20240508,000000,4.25,4.3333,4.1,4.177,5946,0
+WVVI.US,D,20240509,000000,4.25,4.3647,4.184,4.184,1925,0
+WVVI.US,D,20240510,000000,4.22,4.22,4.15,4.15,1351,0
+WVVI.US,D,20240513,000000,4.22,4.3799,4.22,4.37,9288,0
+WVVI.US,D,20240514,000000,4.27,4.27,4.27,4.27,307,0
+WVVI.US,D,20240515,000000,4.15,4.35,4.15,4.3,1941,0
+WVVI.US,D,20240516,000000,4.2,4.3,4.2,4.3,2878,0
+WVVI.US,D,20240517,000000,4.21,4.36,4.209,4.21,1235,0
+WVVI.US,D,20240520,000000,4.21,4.21,4.0768,4.1938,4464,0
+WVVI.US,D,20240521,000000,4.0701,4.106,4.07,4.106,1490,0
+WVVI.US,D,20240522,000000,4.05,4.0999,4.05,4.07,3690,0
+WVVI.US,D,20240523,000000,4.0813,4.0999,4.05,4.0502,4735,0
+WVVI.US,D,20240524,000000,4.1,4.1,4.0999,4.0999,2413,0
+WVVI.US,D,20240528,000000,4.19,4.19,4.0887,4.19,3382,0
+WVVI.US,D,20240529,000000,4.18,4.2703,4.07,4.175,1046,0
+WVVI.US,D,20240530,000000,4.2751,4.2751,4.02,4.02,7563,0
+WVVI.US,D,20240531,000000,4.02,4.25,4,4,14778,0
+WVVI.US,D,20240603,000000,4.07,4.09,3.96,4,3143,0
+WVVI.US,D,20240604,000000,4.15,4.15,4.04,4.04,1098,0
+WVVI.US,D,20240605,000000,4.04,4.1648,4.04,4.095,1535,0
+WVVI.US,D,20240606,000000,4.19,4.2998,3.985,4.2177,3084,0
+WVVI.US,D,20240607,000000,4.125,4.25,4.01,4.12,2260,0
+WVVI.US,D,20240610,000000,4.01,4.1263,4.01,4.02,1050,0
+WVVI.US,D,20240611,000000,4.1181,4.1181,4.01,4.06,881,0
+WVVI.US,D,20240612,000000,4.05,4.135,4.0401,4.125,628,0
+WVVI.US,D,20240613,000000,4.03,4.15,4.02,4.04,10932,0
+WVVI.US,D,20240614,000000,4.05,4.1,3.89,3.985,4924,0
+WVVI.US,D,20240617,000000,3.85,3.99,3.85,3.99,2713,0
+WVVI.US,D,20240618,000000,4,4,3.86,3.86,5605,0
+WVVI.US,D,20240620,000000,3.85,4.15,3.85,4.07,3729,0
+WVVI.US,D,20240621,000000,3.95,4.35,3.9401,4.35,18086,0
+WVVI.US,D,20240624,000000,4.18,4.353,4.03,4.03,4920,0
+WVVI.US,D,20240625,000000,4.2442,4.2442,4.18,4.18,1006,0
+WVVI.US,D,20240626,000000,4.17,4.255,4.07,4.07,896,0
+WVVI.US,D,20240627,000000,4.135,4.135,4,4.13,1504,0
+WVVI.US,D,20240628,000000,4.0396,4.2,3.93,3.93,10556,0
+WVVI.US,D,20240701,000000,4.03,4.0927,4,4,1002,0
+WVVI.US,D,20240702,000000,4.04,4.0402,3.9,3.93,1962,0
+WVVI.US,D,20240703,000000,3.98,4.005,3.8501,3.86,774,0
+WVVI.US,D,20240705,000000,3.91,4.05,3.91,4.05,1330,0
+WVVI.US,D,20240708,000000,3.86,4,3.86,3.96,4422,0
+WVVI.US,D,20240709,000000,3.99,3.99,3.57,3.8,14617,0
+WVVI.US,D,20240710,000000,3.85,3.9399,3.85,3.939,8760,0
+WVVI.US,D,20240711,000000,3.91,3.993,3.91,3.91,4828,0
+WVVI.US,D,20240712,000000,3.92,3.92,3.85,3.885,6717,0
+WVVI.US,D,20240715,000000,3.97,4,3.85,3.85,3249,0
+WVVI.US,D,20240716,000000,3.76,3.98,3.76,3.915,1815,0
+WVVI.US,D,20240717,000000,3.97,3.99,3.9543,3.9833,11619,0
+WVVI.US,D,20240718,000000,3.96,3.96,3.8001,3.85,10063,0
+WVVI.US,D,20240719,000000,4.03,4.03,3.75,3.77,7140,0
+WVVI.US,D,20240722,000000,3.75,3.8737,3.62,3.71,12263,0
+WVVI.US,D,20240723,000000,3.7638,3.7638,3.64,3.64,3231,0
+WVVI.US,D,20240724,000000,3.69,3.7199,3.6281,3.71,812,0
+WVVI.US,D,20240725,000000,3.65,3.6512,3.65,3.65,1226,0
+WVVI.US,D,20240726,000000,3.72,3.72,3.7001,3.7001,613,0
+WVVI.US,D,20240729,000000,3.65,3.7699,3.65,3.735,2400,0
+WVVI.US,D,20240730,000000,3.62,3.772,3.62,3.772,601,0
+WVVI.US,D,20240731,000000,3.96,3.96,3.79,3.8,759,0
+WVVI.US,D,20240801,000000,3.82,3.89,3.7,3.7,1132,0
+WVVI.US,D,20240802,000000,3.7051,3.7121,3.7,3.7121,2443,0
+WVVI.US,D,20240805,000000,3.62,3.79,3.62,3.73,998,0
+WVVI.US,D,20240806,000000,3.9199,3.92,3.61,3.92,1685,0
+WVVI.US,D,20240807,000000,3.84,3.84,3.84,3.84,693,0
+WVVI.US,D,20240808,000000,3.784,3.92,3.77,3.9199,1695,0
+WVVI.US,D,20240809,000000,3.92,3.92,3.75,3.82,1424,0
+WVVI.US,D,20240812,000000,3.93,3.93,3.67,3.89,1855,0
+WVVI.US,D,20240813,000000,3.7,3.73,3.7,3.72,941,0
+WVVI.US,D,20240814,000000,3.65,3.65,3.65,3.65,913,0
+WVVI.US,D,20240815,000000,3.8,3.8,3.7,3.7229,955,0
+WVVI.US,D,20240816,000000,3.92,3.92,3.7,3.7,1558,0
+WVVI.US,D,20240819,000000,3.83,3.83,3.8089,3.8089,671,0
+WVVI.US,D,20240820,000000,3.75,3.8875,3.75,3.8,6955,0
+WVVI.US,D,20240821,000000,3.76,3.76,3.7,3.7,6237,0
+WVVI.US,D,20240822,000000,3.81,3.81,3.65,3.65,8548,0
+WVVI.US,D,20240823,000000,3.705,3.7994,3.7001,3.7001,4571,0
+WVVI.US,D,20240826,000000,3.75,3.75,3.75,3.75,1902,0
+WVVI.US,D,20240827,000000,3.756,3.7999,3.7552,3.7552,511,0
+WVVI.US,D,20240828,000000,3.8,3.81,3.7001,3.8,3057,0
+WVVI.US,D,20240829,000000,3.8,3.8,3.8,3.8,898,0
+WVVI.US,D,20240830,000000,3.8,3.8,3.72,3.755,1477,0
+WVVI.US,D,20240903,000000,3.62,3.75,3.62,3.75,1703,0
+WVVI.US,D,20240904,000000,3.74,3.74,3.65,3.65,418,0
+WVVI.US,D,20240905,000000,3.6701,3.6701,3.6701,3.6701,576,0
+WVVI.US,D,20240906,000000,3.65,3.705,3.65,3.705,810,0
+WVVI.US,D,20240909,000000,3.74,3.74,3.65,3.675,3683,0
+WVVI.US,D,20240910,000000,3.74,3.74,3.695,3.734,703,0
+WVVI.US,D,20240911,000000,3.68,3.74,3.65,3.7399,9928,0
+WVVI.US,D,20240912,000000,3.7372,3.74,3.7,3.7,701,0
+WVVI.US,D,20240913,000000,3.63,3.7,3.58,3.58,6646,0
+WVVI.US,D,20240916,000000,3.5,3.55,3.5,3.51,3528,0
+WVVI.US,D,20240917,000000,3.5,3.6944,3.5,3.52,5488,0
+WVVI.US,D,20240918,000000,3.6358,3.6358,3.5,3.5,3112,0
+WVVI.US,D,20240919,000000,3.5,3.58,3.5,3.57,11577,0
+WVVI.US,D,20240920,000000,3.5,3.58,3.5,3.58,6971,0
+WVVI.US,D,20240923,000000,3.5799,3.5799,3.5,3.5389,2512,0
+WVVI.US,D,20240924,000000,3.53,3.55,3.5,3.5,2267,0
+WVVI.US,D,20240925,000000,3.5,3.5,3.44,3.4799,2602,0
+WVVI.US,D,20240926,000000,3.47,3.55,3.4526,3.55,983,0
+WVVI.US,D,20240927,000000,3.49,3.4903,3.41,3.48,4340,0
+WVVI.US,D,20240930,000000,3.52,3.5299,3.32,3.48,12767,0
+WVVI.US,D,20241001,000000,3.41,3.41,3.35,3.3791,2347,0
+WVVI.US,D,20241002,000000,3.31,3.4842,3.3057,3.4666,7974,0
+WVVI.US,D,20241003,000000,3.4399,3.4399,3.4399,3.4399,354,0
+WVVI.US,D,20241004,000000,3.43,3.43,3.39,3.39,866,0
+WVVI.US,D,20241007,000000,3.42,3.57,3.352,3.57,17267,0
+WVVI.US,D,20241008,000000,3.5675,3.5742,3.35,3.46,13258,0
+WVVI.US,D,20241009,000000,3.4,3.585,3.3561,3.585,24125,0
+WVVI.US,D,20241010,000000,3.64,3.64,3.64,3.64,3192,0
+WVVI.US,D,20241014,000000,3.52,3.66,3.52,3.56,11379,0
+WVVI.US,D,20241015,000000,3.65,3.65,3.58,3.58,766,0
+WVVI.US,D,20241016,000000,3.5001,3.6,3.5001,3.6,2643,0
+WVVI.US,D,20241017,000000,3.56,3.56,3.51,3.55,8827,0
+WVVI.US,D,20241018,000000,3.5376,3.5376,3.5376,3.5376,298,0
+WVVI.US,D,20241021,000000,3.5,3.5601,3.46,3.46,4967,0
+WVVI.US,D,20241022,000000,3.55,3.5928,3.42,3.43,6077,0
+WVVI.US,D,20241023,000000,3.4782,3.49,3.42,3.42,1422,0
+WVVI.US,D,20241024,000000,3.35,3.44,3.35,3.35,1622,0
+WVVI.US,D,20241025,000000,3.4874,3.4874,3.3501,3.4567,2149,0
+WVVI.US,D,20241028,000000,3.47,3.47,3.35,3.3501,6256,0
+WVVI.US,D,20241029,000000,3.36,3.49,3.36,3.49,1106,0
+WVVI.US,D,20241030,000000,3.425,3.59,3.3501,3.52,16550,0
+WVVI.US,D,20241031,000000,3.59,3.59,3.4012,3.48,2960,0
+WVVI.US,D,20241101,000000,3.6357,3.6357,3.36,3.45,22469,0
+WVVI.US,D,20241104,000000,3.41,3.59,3.4,3.4,11146,0
+WVVI.US,D,20241105,000000,3.49,3.61,3.41,3.41,6218,0
+WVVI.US,D,20241106,000000,3.4,3.4,3.32,3.3749,12116,0
+WVVI.US,D,20241107,000000,3.5099,3.5099,3.34,3.36,1824,0
+WVVI.US,D,20241108,000000,3.32,3.52,3.32,3.32,4121,0
+WVVI.US,D,20241111,000000,3.35,3.4585,3.34,3.34,17325,0
+WVVI.US,D,20241112,000000,3.34,3.3753,3.33,3.37,4849,0
+WVVI.US,D,20241113,000000,3.358,3.3737,3.32,3.3737,3242,0
+WVVI.US,D,20241114,000000,3.355,3.37,3.32,3.36,3271,0
+WVVI.US,D,20241115,000000,3.351,3.351,3.32,3.33,2080,0
+WVVI.US,D,20241118,000000,3.32,3.41,3.32,3.34,4445,0
+WVVI.US,D,20241119,000000,3.33,3.3829,3.26,3.27,10446,0
+WVVI.US,D,20241120,000000,3.4,3.4,3.255,3.26,16425,0
+WVVI.US,D,20241121,000000,3.315,3.364,3.26,3.364,948,0
+WVVI.US,D,20241122,000000,3.295,3.31,3.295,3.31,2405,0
+WVVI.US,D,20241125,000000,3.29,3.3672,3.29,3.31,3791,0
+WVVI.US,D,20241126,000000,3.32,3.3801,3.31,3.3542,1559,0
+WVVI.US,D,20241127,000000,3.3842,3.3842,3.3204,3.35,9077,0
+WVVI.US,D,20241129,000000,3.38,3.38,3.3677,3.3677,895,0
+WVVI.US,D,20241202,000000,3.39,3.39,3.3098,3.31,3144,0
+WVVI.US,D,20241203,000000,3.31,3.32,3.2696,3.3051,4153,0
+WVVI.US,D,20241204,000000,3.33,3.33,3.2999,3.315,8593,0
+WVVI.US,D,20241205,000000,3.3,3.33,3.3,3.31,1130,0
+WVVI.US,D,20241206,000000,3.3,3.3,3.175,3.239,4646,0
+WVVI.US,D,20241209,000000,3.32,3.32,3.24,3.26,5578,0
+WVVI.US,D,20241210,000000,3.25,3.3291,3.2499,3.2499,3077,0
+WVVI.US,D,20241211,000000,3.23,3.33,3.23,3.25,5957,0
+WVVI.US,D,20241212,000000,3.2372,3.285,3.2372,3.285,2935,0
+WVVI.US,D,20241213,000000,3.275,3.291,3.275,3.291,1079,0
+WVVI.US,D,20241216,000000,3.3,3.3,3.17,3.2299,7626,0
+WVVI.US,D,20241217,000000,3.23,3.34,3.23,3.3399,7243,0
+WVVI.US,D,20241218,000000,3.2751,3.33,3.26,3.28,2505,0
+WVVI.US,D,20241219,000000,3.2783,3.3,3.2783,3.3,1707,0
+WVVI.US,D,20241220,000000,3.3,3.33,3.28,3.33,3635,0
+WVVI.US,D,20241223,000000,3.28,3.31,3.201,3.3,10455,0
+WVVI.US,D,20241224,000000,3.5,3.5,3.3516,3.44,5701,0
+WVVI.US,D,20241226,000000,3.3641,3.48,3.3157,3.44,15923,0
+WVVI.US,D,20241227,000000,3.37,3.465,3.37,3.465,1895,0
+WVVI.US,D,20241230,000000,3.47,3.47,3.4,3.4,5233,0
+WVVI.US,D,20241231,000000,3.32,3.41,3.2744,3.35,23583,0
+WVVI.US,D,20250102,000000,3.45,3.45,3.3885,3.4055,1721,0
+WVVI.US,D,20250103,000000,3.41,3.565,3.31,3.37,4825,0
+WVVI.US,D,20250106,000000,3.59,3.59,3.286,3.45,9313,0
+WVVI.US,D,20250107,000000,3.5,3.58,3.2611,3.5,4554,0
+WVVI.US,D,20250110,000000,3.4,3.7099,3.4,3.7099,13074,0
+WVVI.US,D,20250113,000000,3.77,3.99,3.76,3.76,19458,0
+WVVI.US,D,20250114,000000,3.99,5.01,3.99,4.4702,34950,0
+WVVI.US,D,20250115,000000,4.45,4.4866,4.04331,4.36,6940,0
+WVVI.US,D,20250116,000000,4.5023,4.7319,4.455,4.7319,12412,0
+WVVI.US,D,20250117,000000,4.6,4.925,4.6,4.7,16564,0
+WVVI.US,D,20250121,000000,4.63,5.45,4.63,5.45,18757,0
+WVVI.US,D,20250122,000000,5.43,5.73,5.32,5.55,26218,0
+WVVI.US,D,20250123,000000,5.66,5.66,5.02,5.02,25593,0
+WVVI.US,D,20250124,000000,5.36,5.5,5.17,5.18,18470,0
+WVVI.US,D,20250127,000000,5.4,5.6489,5.4,5.59,12122,0
+WVVI.US,D,20250128,000000,5.6,5.7466,5.58,5.58,2118,0
+WVVI.US,D,20250129,000000,5.48,5.74,5.41,5.73,2670,0
+WVVI.US,D,20250130,000000,5.55,5.81,5.4128,5.75,16528,0
+WVVI.US,D,20250131,000000,5.83,5.93,5.75,5.8,5218,0
+WVVI.US,D,20250203,000000,5.7,5.86,5.5512,5.84,12611,0
+WVVI.US,D,20250204,000000,5.725,6,5.5,5.924,13807,0
+WVVI.US,D,20250205,000000,5.86,6.19,5.86,6.15,4828,0
+WVVI.US,D,20250206,000000,6.1,6.2,5.95,6,33002,0
+WVVI.US,D,20250207,000000,5.96,6.23,5.46,6.1226,10363,0
+WVVI.US,D,20250210,000000,6.31,6.3299,6.03,6.17,4147,0
+WVVI.US,D,20250211,000000,6.29,6.3,6,6,4420,0
+WVVI.US,D,20250212,000000,6.01,6.125,5.62,5.96,11837,0
+WVVI.US,D,20250213,000000,5.92,6.075,5.8036,6.0393,4886,0
+WVVI.US,D,20250214,000000,5.7,6.225,5.7,6.225,7809,0
+WVVI.US,D,20250218,000000,6.15,6.15,6.05,6.11,2688,0
+WVVI.US,D,20250219,000000,6.03,6.2,6.02,6.2,2326,0
+WVVI.US,D,20250220,000000,5.99,6.0617,5.99,6,5852,0
+WVVI.US,D,20250221,000000,5.75,6.15,5.75,6.09,20729,0
+WVVI.US,D,20250224,000000,6.05,6.198,5.8752,6.025,9677,0
+WVVI.US,D,20250225,000000,6,6,5.82,5.82,7502,0
+WVVI.US,D,20250226,000000,5.65,5.94,5.62,5.9137,3751,0
+WVVI.US,D,20250227,000000,6.1,6.2,6.0101,6.0446,9097,0
+WVVI.US,D,20250228,000000,6.04,6.2,5.85,6.1168,5638,0
+WVVI.US,D,20250303,000000,5.98,6.22,5.965,5.98,4133,0
+WVVI.US,D,20250304,000000,6.106,6.17,5.8362,6.0059,1949,0
+WVVI.US,D,20250305,000000,6.05,6.05,5.8,5.9,8949,0
+WVVI.US,D,20250306,000000,6.08,6.15,5.75,6.15,15129,0
+WVVI.US,D,20250307,000000,5.836,6.19,5.836,6.05,9093,0
+WVVI.US,D,20250310,000000,5.9987,6.25,5.8501,5.86,15263,0
+WVVI.US,D,20250311,000000,5.7,6.1,5.7,6.04,10217,0
+WVVI.US,D,20250312,000000,5.93,6.13,5.9,5.9,2694,0
+WVVI.US,D,20250313,000000,6.02,6.19,6.01,6.17,6031,0
+WVVI.US,D,20250314,000000,6.28,6.28,5.9739,6.1369,10703,0
+WVVI.US,D,20250317,000000,6.11,6.2,6.0296,6.085,14106,0
+WVVI.US,D,20250318,000000,5.95,5.9869,5.6108,5.92,10801,0
+WVVI.US,D,20250319,000000,5.923,5.9551,5.8,5.93,8551,0
+WVVI.US,D,20250320,000000,5.85,6.1365,5.85,6.05,10569,0
+WVVI.US,D,20250321,000000,5.86,6.1422,5.86,6.06,11772,0
+WVVI.US,D,20250324,000000,6.1,6.1,5.8727,5.9607,3297,0
+WVVI.US,D,20250325,000000,5.9352,6.18,5.9352,6.01,7688,0
+WVVI.US,D,20250326,000000,6.19,6.19,6.0162,6.0162,3786,0
+WVVI.US,D,20250327,000000,5.94,6.11,5.94,6.06,1379,0
+WVVI.US,D,20250328,000000,5.95,6.0504,5.79,6.0504,2538,0
+WVVI.US,D,20250331,000000,5.75,6.04,5.75,5.94,4362,0
+WVVI.US,D,20250401,000000,6.055,6.19,6.0001,6.05,1926,0
+WVVI.US,D,20250402,000000,6.055,6.09,5.91,5.92,1795,0
+WVVI.US,D,20250403,000000,6,6.13,5.97,6.05,4044,0
+WVVI.US,D,20250404,000000,6,6.1442,5.95,6.05,9892,0
+WVVI.US,D,20250407,000000,5.83,6.015,5.65,5.95,7025,0
+WVVI.US,D,20250408,000000,5.83,5.95,5.83,5.9085,3969,0
+WVVI.US,D,20250409,000000,5.81,5.957,5.81,5.9,1192,0
+WVVI.US,D,20250410,000000,5.9,5.91,5.825,5.85,2505,0
+WVVI.US,D,20250411,000000,5.9035,5.999,5.8426,5.95,1552,0
+WVVI.US,D,20250414,000000,5.98,5.98,5.98,5.98,535,0
+WVVI.US,D,20250415,000000,5.8952,5.97,5.5873,5.96,7708,0
+WVVI.US,D,20250416,000000,5.99,6.2539,5.99,6.2539,2360,0
+WVVI.US,D,20250417,000000,6.0995,6.0995,6.09,6.09,488,0
+WVVI.US,D,20250421,000000,6.05,6.15,6,6.03,1675,0
+WVVI.US,D,20250422,000000,5.9985,6.04,5.99,6.03,18207,0
+WVVI.US,D,20250423,000000,6.035,6.035,5.9874,6.0299,1840,0
+WVVI.US,D,20250424,000000,6.035,6.035,5.98,5.98,3115,0
+WVVI.US,D,20250425,000000,5.97,6.04,5.97,6.04,6506,0
+WVVI.US,D,20250428,000000,6.03,6.03,6,6.0173,2006,0
+WVVI.US,D,20250429,000000,6.04,6.1399,5.9887,6.1,11112,0
+WVVI.US,D,20250430,000000,6.17,6.17,6,6.07,4867,0
+WVVI.US,D,20250501,000000,6.05,6.086,5.9991,5.9991,1762,0
+WVVI.US,D,20250502,000000,6.045,6.05,6,6.0066,2223,0
+WVVI.US,D,20250505,000000,6,6.09,6,6,1089,0
+WVVI.US,D,20250506,000000,6.04,6.045,6.02,6.02,1005,0
+WVVI.US,D,20250507,000000,5.9901,6.0678,5.4169,5.71,20180,0
+WVVI.US,D,20250508,000000,5.76,5.8,5.67,5.72,6885,0
+WVVI.US,D,20250509,000000,5.73,5.85,5.73,5.8,2615,0
+WVVI.US,D,20250512,000000,6.09,6.09,5.9,5.9749,4586,0
+WVVI.US,D,20250513,000000,6.08,6.08,5.71,5.91,13822,0
+WVVI.US,D,20250514,000000,6,6,5.74,5.74,9088,0
+WVVI.US,D,20250515,000000,5.75,5.8784,5.72,5.855,2517,0
+WVVI.US,D,20250516,000000,5.95,5.9989,5.78,5.8,5113,0
+WVVI.US,D,20250519,000000,5.89,5.95,5.7822,5.94,4343,0
+WVVI.US,D,20250520,000000,5.96,6.03,5.8616,5.8616,4394,0
+WVVI.US,D,20250521,000000,5.7976,5.8408,5.78,5.83,3242,0
+WVVI.US,D,20250522,000000,5.88,5.95,5.83,5.83,1946,0
+WVVI.US,D,20250523,000000,5.885,5.9,5.8,5.83,1698,0
+WVVI.US,D,20250527,000000,5.95,6,5.84,5.87,2847,0
+WVVI.US,D,20250528,000000,5.8427,5.91,5.8427,5.895,960,0
+WVVI.US,D,20250529,000000,5.89,5.96,5.89,5.93,4328,0
+WVVI.US,D,20250530,000000,5.93,5.93,5.8116,5.8695,3097,0
+WVVI.US,D,20250602,000000,5.93,5.9339,5.865,5.89,9489,0
+WVVI.US,D,20250603,000000,5.99,5.99,5.8497,5.9742,5104,0
+WVVI.US,D,20250604,000000,5.96,5.98,5.8401,5.8993,3938,0
+WVVI.US,D,20250605,000000,5.96,5.98,5.7801,5.83,15516,0
+WVVI.US,D,20250606,000000,5.87,5.95,5.8,5.85,3036,0
+WVVI.US,D,20250609,000000,5.81,5.97,5.81,5.97,6308,0
+WVVI.US,D,20250610,000000,5.85,5.93,5.78,5.93,9256,0
+WVVI.US,D,20250611,000000,5.75,5.9099,5.75,5.75,4425,0
+WVVI.US,D,20250612,000000,5.66,5.88,5.66,5.785,4827,0
+WVVI.US,D,20250613,000000,5.77,5.77,5.75,5.75,4386,0
+WVVI.US,D,20250616,000000,5.68,5.825,5.6701,5.68,3176,0
+WVVI.US,D,20250617,000000,5.73,5.73,5.51,5.6,4587,0
+WVVI.US,D,20250618,000000,5.51,5.85,5.5096,5.7429,2588,0
+WVVI.US,D,20250620,000000,5.82,7.18,5,5.51,153568,0
+WVVI.US,D,20250623,000000,5.53,5.8,5.11,5.5,7426,0
+WVVI.US,D,20250624,000000,5.526,6.05,4.9,4.92,168388,0
+WVVI.US,D,20250625,000000,4.5,5.0699,4.5,4.85,10787,0
+WVVI.US,D,20250626,000000,5,5.15,5,5,3192,0
+WVVI.US,D,20250627,000000,5.25,5.38,5.05,5.38,16250,0
+WVVI.US,D,20250630,000000,5.3,5.65,5.1501,5.55,36086,0
+WVVI.US,D,20250701,000000,5.39,5.89,5.39,5.47,35051,0
+WVVI.US,D,20250702,000000,5.51,5.7052,5.51,5.67,6536,0
+WVVI.US,D,20250703,000000,5.5,5.7,5.5,5.64,5235,0
+WVVI.US,D,20250707,000000,5.57,5.86,5.57,5.6,11260,0
+WVVI.US,D,20250708,000000,5.639,5.73,5.53,5.53,9448,0
+WVVI.US,D,20250709,000000,5.46,5.75,5.4,5.4,17194,0
+WVVI.US,D,20250710,000000,5.38,5.59,5.22,5.37,8867,0
+WVVI.US,D,20250711,000000,5.4,5.53,5.21,5.3,14192,0
+WVVI.US,D,20250714,000000,5.24,5.3,5.24,5.29,2333,0
+WVVI.US,D,20250715,000000,5.23,5.23,4.94,4.94,7879,0
+WVVI.US,D,20250716,000000,5,5,4.9,4.91,8676,0
+WVVI.US,D,20250717,000000,4.9,4.9399,4.69,4.81,9022,0
+WVVI.US,D,20250718,000000,5.0617,5.1,4.7575,4.7575,7296,0
+WVVI.US,D,20250721,000000,4.81,4.93,4.65,4.81,9192,0
+WVVI.US,D,20250722,000000,4.7901,4.995,4.702,4.995,1065,0
+WVVI.US,D,20250723,000000,5,5,5,5,376,0
+WVVI.US,D,20250724,000000,4.84,4.89,4.79,4.79,1449,0
+WVVI.US,D,20250725,000000,4.81,4.81,4.81,4.81,523,0
+WVVI.US,D,20250728,000000,4.95,4.95,4.78,4.78,3410,0
+WVVI.US,D,20250729,000000,4.8,4.86,4.8,4.86,919,0
+WVVI.US,D,20250730,000000,4.78,4.845,4.78,4.845,903,0
+WVVI.US,D,20250731,000000,4.91,4.91,4.75,4.81,4042,0
+WVVI.US,D,20250801,000000,4.8087,4.8161,4.75,4.805,958,0
+WVVI.US,D,20250804,000000,4.75,4.7613,4.65,4.65,5113,0
+WVVI.US,D,20250805,000000,4.6553,4.801,4.6553,4.7289,822,0
+WVVI.US,D,20250806,000000,4.735,4.735,4.735,4.735,505,0
+WVVI.US,D,20250807,000000,4.7225,4.7225,4.7225,4.7225,322,0
+WVVI.US,D,20250808,000000,4.7496,4.755,4.7496,4.755,1601,0
+WVVI.US,D,20250811,000000,4.6521,4.839,4.6521,4.839,3587,0
+WVVI.US,D,20250812,000000,4.86,4.86,4.61,4.62,1780,0
+WVVI.US,D,20250813,000000,4.61,4.8333,4.61,4.75,2453,0
+WVVI.US,D,20250814,000000,4.68,4.68,4.68,4.68,695,0
+WVVI.US,D,20250818,000000,4.65,4.695,4.65,4.65,1748,0
+WVVI.US,D,20250819,000000,4.6,4.6429,4.55,4.55,3358,0
+WVVI.US,D,20250820,000000,4.5136,4.635,4.29,4.3791,4038,0
+WVVI.US,D,20250821,000000,4.435,4.45,4.26,4.26,7275,0
+WVVI.US,D,20250822,000000,4.2957,4.35,4.0945,4.105,12649,0
+WVVI.US,D,20250825,000000,4.154,4.4465,4.154,4.35,4076,0
+WVVI.US,D,20250826,000000,4.38,4.45,4.34,4.34,868,0
+WVVI.US,D,20250827,000000,4.35,4.55,4.3,4.3,2581,0
+WVVI.US,D,20250828,000000,4.43,4.5,4.3597,4.4,2836,0
+WVVI.US,D,20250829,000000,4.36,4.77,4.36,4.64,3158,0
+WVVI.US,D,20250902,000000,4.53,4.8,4.35,4.37,6555,0
+WVVI.US,D,20250904,000000,4.4157,4.4157,4.4157,4.4157,957,0
+WVVI.US,D,20250905,000000,4.84,5.0724,4.84,4.8964,3580,0
+WVVI.US,D,20250908,000000,4.88,5.07,4.88,4.91,1368,0
+WVVI.US,D,20250909,000000,4.945,5.06,4.9358,4.95,1430,0
+WVVI.US,D,20250910,000000,5.09,5.09,4.8601,5.08,1672,0
+WVVI.US,D,20250911,000000,4.9,4.91,4.8,4.8,948,0
+WVVI.US,D,20250912,000000,5.004,5.004,5.004,5.004,707,0
+WVVI.US,D,20250915,000000,5.1,5.1,4.4,4.54,15104,0
+WVVI.US,D,20250916,000000,4.59,4.848,4.31,4.482,33451,0
+WVVI.US,D,20250917,000000,4.31,4.449,4.21,4.21,9266,0
+WVVI.US,D,20250918,000000,4.15,4.57,4.15,4.4,1940,0
+WVVI.US,D,20250919,000000,4.26,4.4974,4.14,4.14,3929,0
+WVVI.US,D,20250922,000000,4.16,4.16,3.3,3.55,52851,0
+WVVI.US,D,20250923,000000,3.6,3.8499,3.59,3.7,10385,0
+WVVI.US,D,20250924,000000,3.74,3.83,3.5001,3.52,16422,0
+WVVI.US,D,20250925,000000,3.46,3.67,3.46,3.5,2538,0
+WVVI.US,D,20250926,000000,3.4522,3.4693,3.4,3.46,3779,0
+WVVI.US,D,20250929,000000,3.62,3.72,3.53,3.66,2697,0
+WVVI.US,D,20250930,000000,3.66,3.68,3.46,3.57,2081,0
+WVVI.US,D,20251001,000000,3.64,3.75,3.58,3.75,1446,0
+WVVI.US,D,20251002,000000,3.65,3.7628,3.56,3.69,2171,0
+WVVI.US,D,20251003,000000,3.69,3.69,3.5581,3.615,3040,0
+WVVI.US,D,20251006,000000,3.62,3.82,3.4501,3.67,7039,0
+WVVI.US,D,20251007,000000,3.61,3.65,3.3637,3.6305,13347,0
+WVVI.US,D,20251008,000000,3.46,3.6675,3.37,3.43,15962,0
+WVVI.US,D,20251009,000000,3.45,3.66,3.41,3.58,3564,0
+WVVI.US,D,20251010,000000,3.5,3.743,3.43,3.743,7088,0
+WVVI.US,D,20251013,000000,3.61,3.64,3.3,3.37,32025,0
+WVVI.US,D,20251014,000000,3.43,3.6221,3.41,3.59,21662,0
+WVVI.US,D,20251015,000000,3.49,3.66,3.49,3.6,5858,0
+WVVI.US,D,20251016,000000,3.6,3.72,3.4601,3.5001,5421,0
+WVVI.US,D,20251017,000000,3.595,3.78,3.595,3.75,15610,0
+WVVI.US,D,20251020,000000,3.83,3.965,3.6356,3.7955,9303,0
+WVVI.US,D,20251021,000000,3.81,3.9652,3.6797,3.9,3436,0
+WVVI.US,D,20251022,000000,3.85,3.9999,3.85,3.9,1797,0
+WVVI.US,D,20251023,000000,3.802,3.8822,3.75,3.75,14382,0
+WVVI.US,D,20251024,000000,3.77,3.83,3.71,3.71,4269,0
+WVVI.US,D,20251027,000000,3.68,3.84,3.64,3.83,5398,0
+WVVI.US,D,20251028,000000,3.53,3.8361,3.53,3.55,5498,0
+WVVI.US,D,20251029,000000,3.51,3.7387,3.51,3.55,3689,0
+WVVI.US,D,20251030,000000,3.49,3.66,3.44,3.49,6054,0
+WVVI.US,D,20251031,000000,3.5118,3.5118,2.4904,3.1501,123090,0
+WVVI.US,D,20251103,000000,3.18,3.39,2.96,3.09,10417,0
+WVVI.US,D,20251104,000000,3.07,3.07,2.95,3.01,13669,0
+WVVI.US,D,20251105,000000,2.91,2.9999,2.75,2.82,20543,0
+WVVI.US,D,20251106,000000,2.8,2.95,2.8,2.89,9082,0
+WVVI.US,D,20251107,000000,2.8178,2.8899,2.75,2.82,3418,0
+WVVI.US,D,20251110,000000,2.83,2.83,2.55,2.62,55574,0
+WVVI.US,D,20251111,000000,2.67,2.7,2.51,2.5722,9178,0
+WVVI.US,D,20251112,000000,2.7106,2.7106,2.5,2.58,27514,0
+WVVI.US,D,20251113,000000,2.58,2.9,2.57,2.76,9423,0
+WVVI.US,D,20251114,000000,2.8357,2.8357,2.56,2.67,9043,0
+WVVI.US,D,20251117,000000,2.56,2.7595,2.56,2.6352,3266,0
+WVVI.US,D,20251118,000000,2.6,2.6,2.5,2.52,9451,0
+WVVI.US,D,20251119,000000,2.5201,2.7766,2.51,2.5101,1766,0
+WVVI.US,D,20251120,000000,2.6055,2.7416,2.5,2.555,9037,0
+WVVI.US,D,20251121,000000,2.6,2.6,2.51,2.59,13012,0
+WVVI.US,D,20251124,000000,2.61,2.61,2.5301,2.579,6257,0
+WVVI.US,D,20251125,000000,2.62,2.73,2.61,2.73,13015,0
+WVVI.US,D,20251126,000000,2.72,2.88,2.61,2.7,6866,0
+WVVI.US,D,20251128,000000,2.7,2.7,2.67,2.67,1498,0
+WVVI.US,D,20251201,000000,2.83,2.94,2.8,2.9284,7623,0
+WVVI.US,D,20251202,000000,2.9239,2.95,2.72,2.85,12244,0
+WVVI.US,D,20251203,000000,2.85,2.95,2.76,2.89,4322,0
+WVVI.US,D,20251204,000000,2.91,2.9999,2.7115,2.95,13854,0
+WVVI.US,D,20251205,000000,2.93,3,2.81,2.85,14759,0
+WVVI.US,D,20251208,000000,2.9795,2.99,2.9,2.9,4272,0
+WVVI.US,D,20251209,000000,2.91,3,2.91,2.92,5621,0
+WVVI.US,D,20251210,000000,2.91,2.99,2.85,2.85,6170,0
+WVVI.US,D,20251211,000000,2.81,2.99,2.81,2.99,5125,0
+WVVI.US,D,20251212,000000,2.98,2.9987,2.81,2.94,2007,0
+WVVI.US,D,20251215,000000,2.95,2.99,2.82,2.82,3257,0
+WVVI.US,D,20251216,000000,2.83,2.9089,2.83,2.84,19746,0
+WVVI.US,D,20251217,000000,2.8444,2.9276,2.8444,2.9276,5878,0
+WVVI.US,D,20251218,000000,2.92,2.98,2.895,2.895,6054,0
+WVVI.US,D,20251219,000000,2.884,2.884,2.8001,2.81,2509,0
+WVVI.US,D,20251222,000000,2.8,3.38,2.8,3.05,40909,0
+WVVI.US,D,20251223,000000,3,3.4,3,3.06,38543,0
+WVVI.US,D,20251224,000000,2.99,3.13,2.8612,3.08,15330,0
+WVVI.US,D,20251226,000000,3.06,3.3,2.94,3.15,54203,0
+WVVI.US,D,20251229,000000,3.06,3.215,2.95,3.03,28535,0
+WVVI.US,D,20251230,000000,3.15,3.15,2.9,3.04,13484,0
+WVVI.US,D,20251231,000000,3.15,3.175,3,3.05,12928,0
+WVVI.US,D,20260102,000000,3.09,3.3399,3.01,3.17,4188,0
+WVVI.US,D,20260105,000000,3.17,3.221,3.08,3.08,12898,0
+WVVI.US,D,20260106,000000,3.16,3.24,3.09,3.09,4916,0
+WVVI.US,D,20260107,000000,3.09,3.11,3.05,3.05,1064,0
+WVVI.US,D,20260108,000000,3.06,3.06,3,3,3412,0
+WVVI.US,D,20260109,000000,3,3.08,2.88,2.88,8250,0
+WVVI.US,D,20260112,000000,2.91,3.05,2.8,2.91,12720,0
+WVVI.US,D,20260113,000000,2.92,2.93,2.82,2.85,5821,0
+WVVI.US,D,20260114,000000,2.8865,2.9725,2.775,2.933,10883,0
+WVVI.US,D,20260115,000000,2.94,3.05,2.93,3,3079,0
+WVVI.US,D,20260116,000000,2.9,3.02,2.9,2.97,1700,0
+WVVI.US,D,20260120,000000,3,3.06,2.91,3.06,22255,0
+WVVI.US,D,20260121,000000,2.93,2.9949,2.66,2.66,10145,0
+WVVI.US,D,20260122,000000,2.75,2.83,2.7,2.71,5043,0
+WVVI.US,D,20260123,000000,2.9049,2.9049,2.75,2.75,3409,0
+WVVI.US,D,20260126,000000,2.72,2.8,2.72,2.8,2987,0
+WVVI.US,D,20260127,000000,2.72,2.81,2.72,2.8,5553,0
+WVVI.US,D,20260128,000000,2.77,2.9149,2.7,2.78,15879,0
+WVVI.US,D,20260129,000000,2.78,2.8575,2.78,2.83,4842,0
+WVVI.US,D,20260130,000000,2.8,2.8889,2.79,2.79,2364,0
+WVVI.US,D,20260202,000000,2.71,2.751,2.66,2.72,8349,0
+WVVI.US,D,20260203,000000,2.834,2.834,2.72,2.79,6519,0
+WVVI.US,D,20260204,000000,2.81,2.81,2.72,2.7624,3206,0
+WVVI.US,D,20260205,000000,2.7,2.9135,2.65,2.66,12997,0
+WVVI.US,D,20260206,000000,2.75,2.86,2.6,2.6,3394,0
+WVVI.US,D,20260209,000000,2.6,2.7357,2.6,2.62,7599,0
+WVVI.US,D,20260210,000000,2.61,2.7186,2.6058,2.62,1287,0
+WVVI.US,D,20260211,000000,2.63,2.67,2.62,2.63,1766,0
+WVVI.US,D,20260212,000000,2.61,2.61,2.55,2.55,1404,0
+WVVI.US,D,20260213,000000,2.65,2.65,2.58,2.58,1048,0
+WVVI.US,D,20260217,000000,2.6,2.71,2.55,2.58,5283,0
+WVVI.US,D,20260218,000000,2.55,2.6897,2.55,2.635,1923,0
diff --git a/daily/us/nasdaq stocks/3/wyfi.us.txt b/daily/us/nasdaq stocks/3/wyfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2682157558725010f7c41da122aaf8718b3b5512
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/wyfi.us.txt	
@@ -0,0 +1,135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WYFI.US,D,20250807,000000,25,25.13,15.82,16.22,14776650,0
+WYFI.US,D,20250808,000000,15.11,16,14.01,15.3,3471754,0
+WYFI.US,D,20250811,000000,15.25,16.99,14.7,14.71,1354062,0
+WYFI.US,D,20250812,000000,14.74,15.6312,14.72,15.41,768390,0
+WYFI.US,D,20250813,000000,16.45,17.4599,16.03,17.32,1606897,0
+WYFI.US,D,20250814,000000,16.23,18.015,16.23,17.84,1197638,0
+WYFI.US,D,20250815,000000,17.3,17.65,16.04,17.09,803447,0
+WYFI.US,D,20250818,000000,17,19.06,17,18.69,1555394,0
+WYFI.US,D,20250819,000000,18.42,18.42,16.56,17.02,1184999,0
+WYFI.US,D,20250820,000000,16.7,16.9,15.8,16.72,513381,0
+WYFI.US,D,20250821,000000,16.46,16.71,16,16.71,370555,0
+WYFI.US,D,20250822,000000,16.5,17.52,16.2501,17.09,338817,0
+WYFI.US,D,20250825,000000,17.06,17.06,16.36,16.56,275084,0
+WYFI.US,D,20250826,000000,16.41,16.96,16.2,16.68,262908,0
+WYFI.US,D,20250827,000000,16.51,17.09,16.51,16.9,163926,0
+WYFI.US,D,20250828,000000,16.97,17.45,16.59,17.01,344554,0
+WYFI.US,D,20250829,000000,16.85,16.99,16.4,16.91,400676,0
+WYFI.US,D,20250902,000000,17.01,18.3,17,17.91,2138640,0
+WYFI.US,D,20250903,000000,18,18.27,16.5,16.71,1002637,0
+WYFI.US,D,20250904,000000,16.71,16.905,16.09,16.26,321163,0
+WYFI.US,D,20250905,000000,16.39,16.7,15.92,16.34,300823,0
+WYFI.US,D,20250908,000000,16.55,16.81,15.97,16,933219,0
+WYFI.US,D,20250909,000000,17.6,18.96,17.1,18.39,2054049,0
+WYFI.US,D,20250910,000000,19.28,24.4999,19,23.58,2707472,0
+WYFI.US,D,20250911,000000,23.1,23.3999,20.31,20.57,1508406,0
+WYFI.US,D,20250912,000000,21.06,21.06,18.37,19.95,1335920,0
+WYFI.US,D,20250915,000000,19.74,20.95,19.0301,19.99,989938,0
+WYFI.US,D,20250916,000000,20.34,20.815,19.22,19.28,1072210,0
+WYFI.US,D,20250917,000000,19.4,21.49,19.28,20.95,1169363,0
+WYFI.US,D,20250918,000000,21.6,24.18,21.6,23.41,1805096,0
+WYFI.US,D,20250919,000000,24.55,28.3,24.43,26.3,2668354,0
+WYFI.US,D,20250922,000000,29,29.021,26.19,28.02,1573300,0
+WYFI.US,D,20250923,000000,28.03,29.53,26.05,28.07,1440934,0
+WYFI.US,D,20250924,000000,27.42,28.11,25.46,26.25,1195073,0
+WYFI.US,D,20250925,000000,24.85,25.25,23.06,23.59,1083519,0
+WYFI.US,D,20250926,000000,24.31,24.6912,22.2,22.83,855188,0
+WYFI.US,D,20250929,000000,23.58,27.48,23.14,26.74,1788090,0
+WYFI.US,D,20250930,000000,27.01,28.75,25.87,27.17,1363292,0
+WYFI.US,D,20251001,000000,27.12,32.36,26.28,31.99,1955898,0
+WYFI.US,D,20251002,000000,32.67,34.04,30.52,33.68,2296633,0
+WYFI.US,D,20251003,000000,33.92,34.4,30.56,31.2,1171365,0
+WYFI.US,D,20251006,000000,32.67,36.1,32.3,33.93,1462277,0
+WYFI.US,D,20251007,000000,34.61,35.48,32.31,33.63,1370603,0
+WYFI.US,D,20251008,000000,33.89,35.95,32.68,34.29,853427,0
+WYFI.US,D,20251009,000000,34,34.19,32.74,33.74,718574,0
+WYFI.US,D,20251010,000000,34.4,38.655,32.84,33.03,2064088,0
+WYFI.US,D,20251013,000000,35,40.75,35,39.13,1500828,0
+WYFI.US,D,20251014,000000,37.92,39.09,35,37.64,1366550,0
+WYFI.US,D,20251015,000000,39.38,39.38,35,36.68,1564388,0
+WYFI.US,D,20251016,000000,37,37.92,31.33,31.44,1483583,0
+WYFI.US,D,20251017,000000,31.2,31.41,29.3306,30.27,930425,0
+WYFI.US,D,20251020,000000,30.99,32.39,28.505,32,1291409,0
+WYFI.US,D,20251021,000000,31,31.7425,28.73,29.84,941591,0
+WYFI.US,D,20251022,000000,29.12,29.55,25.85,27.76,1677195,0
+WYFI.US,D,20251023,000000,27.77,29.55,27.51,28.985,573451,0
+WYFI.US,D,20251024,000000,30.4,35.145,29.5,34.04,1948769,0
+WYFI.US,D,20251027,000000,35.8,37.06,32.79,36.97,1311344,0
+WYFI.US,D,20251028,000000,36.58,37.115,33.82,33.84,794871,0
+WYFI.US,D,20251029,000000,33.71,34.46,32.1701,33.78,595065,0
+WYFI.US,D,20251030,000000,31.92,32.97,30.11,32.22,847393,0
+WYFI.US,D,20251031,000000,32.8,34,30.83,33.99,880292,0
+WYFI.US,D,20251103,000000,34.75,35,31.7168,32.62,866676,0
+WYFI.US,D,20251104,000000,31.16,32.5244,29.37,30.47,930152,0
+WYFI.US,D,20251105,000000,30.85,31.99,29.8101,30.66,524295,0
+WYFI.US,D,20251106,000000,31.57,31.57,27.67,28.05,625282,0
+WYFI.US,D,20251107,000000,26.41,29.01,25.385,28.75,836123,0
+WYFI.US,D,20251110,000000,30,30.3999,27.73,29.05,573589,0
+WYFI.US,D,20251111,000000,28,28.18,24.65005,25.81,1456744,0
+WYFI.US,D,20251112,000000,26.51,26.75,22.65,22.74,1213948,0
+WYFI.US,D,20251113,000000,21.51,22.55,19.565,19.87,2312100,0
+WYFI.US,D,20251114,000000,16.3,19.32,16.3,18,2440414,0
+WYFI.US,D,20251117,000000,17.66,18.65,17.41,18.25,1250528,0
+WYFI.US,D,20251118,000000,17.8,18.2499,16.2377,16.86,1692860,0
+WYFI.US,D,20251119,000000,17.27,17.89,16.82,17.41,1050037,0
+WYFI.US,D,20251120,000000,18.92,19.5,17.2007,17.39,1642644,0
+WYFI.US,D,20251121,000000,17.17,17.61,16.04,17.34,1097608,0
+WYFI.US,D,20251124,000000,17.7,18.7,17.38,18.575,949778,0
+WYFI.US,D,20251125,000000,18.46,18.46,17,17.82,859662,0
+WYFI.US,D,20251126,000000,18.29,20.1,18.27,19.82,1626413,0
+WYFI.US,D,20251128,000000,21.02,21.6,20.28,21.43,515211,0
+WYFI.US,D,20251201,000000,20.55,20.696,19.495,19.68,775055,0
+WYFI.US,D,20251202,000000,19.99,20.97,18.93,19.05,725279,0
+WYFI.US,D,20251203,000000,18.32,19.48,18.0577,19.43,569847,0
+WYFI.US,D,20251204,000000,19.37,21.72,19.2255,21.08,1549510,0
+WYFI.US,D,20251205,000000,21.11,21.4199,19.05,19.43,823599,0
+WYFI.US,D,20251208,000000,19.43,19.75,18.565,19.25,518284,0
+WYFI.US,D,20251209,000000,19.03,20.23,18.76,19.96,788015,0
+WYFI.US,D,20251210,000000,19.47,20.0169,18.43,19.15,708380,0
+WYFI.US,D,20251211,000000,18.5,18.98,17.68,18.66,580582,0
+WYFI.US,D,20251212,000000,19.02,20.14,18.235,18.63,859943,0
+WYFI.US,D,20251215,000000,18.61,18.65,15.18,15.21,1791998,0
+WYFI.US,D,20251216,000000,14.65,15.945,14.65,15.08,1293680,0
+WYFI.US,D,20251217,000000,15.38,15.595,14.13,14.17,887714,0
+WYFI.US,D,20251218,000000,14.45,15.1,13.91,14.3,1881491,0
+WYFI.US,D,20251219,000000,17,17.5,15.35,16.74,5442143,0
+WYFI.US,D,20251222,000000,16.8,19.1,16.45,18.31,1957634,0
+WYFI.US,D,20251223,000000,17.92,18.2,17.01,17.62,1032855,0
+WYFI.US,D,20251224,000000,17.53,17.73,16.602,17.35,479585,0
+WYFI.US,D,20251226,000000,17.34,17.34,16.38,16.57,639323,0
+WYFI.US,D,20251229,000000,16.275,17.3,16.0001,16.14,605650,0
+WYFI.US,D,20251230,000000,16.14,16.43,15.51,15.55,799813,0
+WYFI.US,D,20251231,000000,15.4,16.1,15.38,15.8,792538,0
+WYFI.US,D,20260102,000000,15.46,17.18,15.46,16.83,868840,0
+WYFI.US,D,20260105,000000,17.26,17.9,17.08,17.58,539178,0
+WYFI.US,D,20260106,000000,17.46,17.76,16.69,17.72,624311,0
+WYFI.US,D,20260107,000000,17.56,17.61,16.6701,16.75,589298,0
+WYFI.US,D,20260108,000000,16.72,17.93,16.48,17.7,893407,0
+WYFI.US,D,20260109,000000,17.7,18.2299,17.2201,17.72,522948,0
+WYFI.US,D,20260112,000000,17.54,18.7,17.25,18.68,635072,0
+WYFI.US,D,20260113,000000,18.96,19.35,18.125,18.43,456551,0
+WYFI.US,D,20260114,000000,18.59,21,17.83,20.86,2326430,0
+WYFI.US,D,20260115,000000,20.1,20.1717,18.09,18.44,2157683,0
+WYFI.US,D,20260116,000000,18.42,20.06,18.11,19.47,1110463,0
+WYFI.US,D,20260120,000000,18.87,20.1799,18.602,19.17,1221686,0
+WYFI.US,D,20260121,000000,19.72,20.7732,18.25,20.32,955738,0
+WYFI.US,D,20260122,000000,19.72,20.56,19.05,19.69,1616848,0
+WYFI.US,D,20260123,000000,20.19,21.8199,19.5,20.11,1494853,0
+WYFI.US,D,20260126,000000,20.56,21.5,19.6,20.53,1340399,0
+WYFI.US,D,20260127,000000,21.1,22.19,20.405,21.6,1242379,0
+WYFI.US,D,20260128,000000,22.5,23.91,21.68,22.16,1895906,0
+WYFI.US,D,20260129,000000,22.45,23.1,21.02,22.02,1146641,0
+WYFI.US,D,20260130,000000,21.58,22.44,19.12,19.51,1581837,0
+WYFI.US,D,20260202,000000,18.92,20.03,18.55,19.49,806251,0
+WYFI.US,D,20260203,000000,19.7,19.8461,17.915,18.45,1293270,0
+WYFI.US,D,20260204,000000,18.3,18.4445,15.65,16.13,1392942,0
+WYFI.US,D,20260205,000000,15.59,16.1545,14.33,14.4,1340807,0
+WYFI.US,D,20260206,000000,15.08,18.795,14.88,18.565,1880534,0
+WYFI.US,D,20260209,000000,18.21,20.2,17.8,19.85,787551,0
+WYFI.US,D,20260210,000000,19.49,19.89,18.95,19.33,528487,0
+WYFI.US,D,20260211,000000,19.35,19.83,18.23,18.79,730297,0
+WYFI.US,D,20260212,000000,18.71,19.0838,17.86,18.19,657413,0
+WYFI.US,D,20260213,000000,18.13,20.315,17.72,19.42,769851,0
+WYFI.US,D,20260217,000000,18.92,19.2955,17.82,18.41,532696,0
+WYFI.US,D,20260218,000000,18.215,18.68,17.17,17.42,539938,0
diff --git a/daily/us/nasdaq stocks/3/xbit.us.txt b/daily/us/nasdaq stocks/3/xbit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..134750902a9d88fba9487fdb844e4c54a1f656fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xbit.us.txt	
@@ -0,0 +1,2728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBIT.US,D,20150415,000000,19.818,21.851,18.672,20.033,1187097,0
+XBIT.US,D,20150416,000000,20.3,21.317,19.482,19.568,284134,0
+XBIT.US,D,20150417,000000,19.852,23.265,19.766,22.558,234898,0
+XBIT.US,D,20150420,000000,23.764,27.719,23.265,27.142,653932,0
+XBIT.US,D,20150421,000000,27.969,28.004,22.98,23.583,380451,0
+XBIT.US,D,20150422,000000,25.298,25.746,23.566,23.738,189220,0
+XBIT.US,D,20150423,000000,23.695,25.496,23.265,23.644,140661,0
+XBIT.US,D,20150424,000000,23.695,23.85,19.387,19.766,387048,0
+XBIT.US,D,20150427,000000,20.137,20.654,16.845,17.19,763536,0
+XBIT.US,D,20150428,000000,17.19,18.086,16.897,17.138,260895,0
+XBIT.US,D,20150429,000000,17.276,18.095,16.974,17.181,179772,0
+XBIT.US,D,20150430,000000,17.233,18.525,15.725,15.725,316718,0
+XBIT.US,D,20150501,000000,16.121,16.647,14.7,15.199,359427,0
+XBIT.US,D,20150504,000000,15.492,17.009,15.492,16.078,441711,0
+XBIT.US,D,20150505,000000,16.449,16.802,14.795,15.682,266234,0
+XBIT.US,D,20150506,000000,15.811,16.268,15.096,15.191,110934,0
+XBIT.US,D,20150507,000000,15.51,15.906,15.492,15.708,80779,0
+XBIT.US,D,20150508,000000,16.32,17.009,16.053,16.449,183369,0
+XBIT.US,D,20150511,000000,16.802,18.319,16.802,17.354,350723,0
+XBIT.US,D,20150512,000000,17.664,18.008,17.233,17.405,206641,0
+XBIT.US,D,20150513,000000,18.465,18.689,17.448,17.879,109557,0
+XBIT.US,D,20150514,000000,17.784,17.784,16.897,17.009,191957,0
+XBIT.US,D,20150515,000000,16.923,18.25,16.707,17.173,137347,0
+XBIT.US,D,20150518,000000,17.319,17.44,16.802,17.018,101281,0
+XBIT.US,D,20150519,000000,17.233,17.526,15.527,15.872,143098,0
+XBIT.US,D,20150520,000000,16.018,16.845,15.725,16.233,125573,0
+XBIT.US,D,20150521,000000,16.242,16.888,16.182,16.414,86694,0
+XBIT.US,D,20150522,000000,16.716,18.095,16.371,17.741,306737,0
+XBIT.US,D,20150526,000000,18.008,18.577,17.233,17.423,304315,0
+XBIT.US,D,20150527,000000,19.146,19.732,17.233,17.242,318807,0
+XBIT.US,D,20150528,000000,17.776,17.776,16.802,17.164,210356,0
+XBIT.US,D,20150529,000000,17.095,17.535,16.285,16.475,377764,0
+XBIT.US,D,20150601,000000,16.621,17.009,15.424,16.018,237452,0
+XBIT.US,D,20150602,000000,16.285,16.996,15.51,16.535,219295,0
+XBIT.US,D,20150603,000000,16.802,17.879,16.604,17.75,145187,0
+XBIT.US,D,20150604,000000,17.578,17.871,16.535,16.638,478153,0
+XBIT.US,D,20150605,000000,17.052,17.595,16.759,17.405,151686,0
+XBIT.US,D,20150608,000000,17.405,18.052,16.897,18.034,122904,0
+XBIT.US,D,20150609,000000,17.879,18.87,17.457,18.689,360395,0
+XBIT.US,D,20150610,000000,18.87,19.241,18.301,18.965,189954,0
+XBIT.US,D,20150611,000000,19.086,19.086,18.612,18.956,71341,0
+XBIT.US,D,20150612,000000,19.06,19.086,18.698,19.086,76133,0
+XBIT.US,D,20150615,000000,19.387,19.637,18.637,18.948,128939,0
+XBIT.US,D,20150616,000000,19.215,19.663,17.793,17.819,104799,0
+XBIT.US,D,20150617,000000,18.129,18.491,17.457,18.258,81472,0
+XBIT.US,D,20150618,000000,18.327,19.534,17.681,17.776,247316,0
+XBIT.US,D,20150619,000000,17.896,18.189,17.293,17.371,328672,0
+XBIT.US,D,20150622,000000,17.362,18.5,17.285,17.655,109906,0
+XBIT.US,D,20150623,000000,17.776,17.776,17.061,17.328,115780,0
+XBIT.US,D,20150624,000000,17.242,17.647,16.974,17.224,155864,0
+XBIT.US,D,20150625,000000,17.147,17.147,16.027,16.957,123252,0
+XBIT.US,D,20150626,000000,17.087,17.087,16.216,16.345,630419,0
+XBIT.US,D,20150629,000000,16.156,16.544,15.708,15.734,78686,0
+XBIT.US,D,20150630,000000,15.51,17.052,15.475,15.579,114960,0
+XBIT.US,D,20150701,000000,15.828,16.225,15.398,15.527,112111,0
+XBIT.US,D,20150702,000000,15.475,15.51,15.062,15.268,156328,0
+XBIT.US,D,20150706,000000,15.596,16.268,15.51,15.846,112807,0
+XBIT.US,D,20150707,000000,16.242,16.888,15.88,16.061,219115,0
+XBIT.US,D,20150708,000000,16.087,16.277,14.381,14.39,184182,0
+XBIT.US,D,20150709,000000,14.82,15.561,13.941,14.726,199501,0
+XBIT.US,D,20150710,000000,15.079,15.484,14.39,14.545,186851,0
+XBIT.US,D,20150713,000000,14.648,14.751,13.873,14.002,102014,0
+XBIT.US,D,20150714,000000,13.933,13.985,13.037,13.157,240444,0
+XBIT.US,D,20150715,000000,13.356,14.42,12.933,13.33,258858,0
+XBIT.US,D,20150716,000000,13.623,15.079,13.597,14.691,172112,0
+XBIT.US,D,20150717,000000,14.734,16.397,14.734,16.397,202519,0
+XBIT.US,D,20150720,000000,16.923,17.104,16.371,16.888,173272,0
+XBIT.US,D,20150721,000000,17.25,18.784,16.983,17.664,332850,0
+XBIT.US,D,20150722,000000,17.888,18.224,17.681,17.845,90640,0
+XBIT.US,D,20150723,000000,18.052,18.439,16.811,16.914,167121,0
+XBIT.US,D,20150724,000000,17.061,17.509,16.182,16.277,73000,0
+XBIT.US,D,20150727,000000,16.19,16.389,16.027,16.389,36674,0
+XBIT.US,D,20150728,000000,17.233,17.733,16.673,17.061,70330,0
+XBIT.US,D,20150729,000000,16.974,16.974,16.337,16.414,66732,0
+XBIT.US,D,20150730,000000,16.389,16.57,15.604,15.949,41896,0
+XBIT.US,D,20150731,000000,16.027,16.432,15.984,16.07,39923,0
+XBIT.US,D,20150803,000000,15.984,16.07,14.907,15.062,50497,0
+XBIT.US,D,20150804,000000,15.07,15.079,13.407,13.631,262636,0
+XBIT.US,D,20150805,000000,13.631,13.959,13.356,13.64,298497,0
+XBIT.US,D,20150806,000000,13.649,13.752,12.33,12.571,275975,0
+XBIT.US,D,20150807,000000,12.804,12.976,11.753,11.951,154007,0
+XBIT.US,D,20150810,000000,12.063,13.183,12.02,12.882,114664,0
+XBIT.US,D,20150811,000000,13.14,13.976,12.925,13.571,155592,0
+XBIT.US,D,20150812,000000,13.571,13.674,13.192,13.58,49788,0
+XBIT.US,D,20150813,000000,13.786,14.553,13.7,14.346,118610,0
+XBIT.US,D,20150814,000000,14.458,14.769,14.071,14.519,47351,0
+XBIT.US,D,20150817,000000,14.536,14.743,14.036,14.209,48976,0
+XBIT.US,D,20150818,000000,14.691,14.691,14.217,14.588,42245,0
+XBIT.US,D,20150819,000000,14.674,15.432,14.562,14.941,81007,0
+XBIT.US,D,20150820,000000,15.51,15.596,14.657,14.657,138107,0
+XBIT.US,D,20150821,000000,14.648,15.941,14.519,15.872,110486,0
+XBIT.US,D,20150824,000000,14.424,16.268,14.372,15.691,188368,0
+XBIT.US,D,20150825,000000,16.07,16.268,14.312,14.476,177566,0
+XBIT.US,D,20150826,000000,14.889,15.389,14.355,14.838,45842,0
+XBIT.US,D,20150827,000000,14.907,15.406,14.665,15.355,33076,0
+XBIT.US,D,20150828,000000,15.38,16.156,15.38,15.897,46771,0
+XBIT.US,D,20150831,000000,15.897,17.018,15.897,16.526,328904,0
+XBIT.US,D,20150901,000000,16.268,16.544,15.122,15.217,126618,0
+XBIT.US,D,20150902,000000,15.484,16.121,14.674,15.785,47583,0
+XBIT.US,D,20150903,000000,15.613,15.941,14.881,15.131,60698,0
+XBIT.US,D,20150904,000000,15.355,15.682,14.855,15.51,41200,0
+XBIT.US,D,20150908,000000,15.777,15.854,15.079,15.475,75553,0
+XBIT.US,D,20150909,000000,15.51,15.51,15.165,15.389,45378,0
+XBIT.US,D,20150910,000000,15.26,15.415,15.109,15.26,27118,0
+XBIT.US,D,20150911,000000,15.096,16.389,15.096,16.156,179307,0
+XBIT.US,D,20150914,000000,16.07,16.233,15.57,16.07,36210,0
+XBIT.US,D,20150915,000000,15.949,16.018,15.613,15.742,33308,0
+XBIT.US,D,20150916,000000,15.596,15.949,15.294,15.518,29943,0
+XBIT.US,D,20150917,000000,15.441,15.915,15.441,15.639,12302,0
+XBIT.US,D,20150918,000000,15.389,15.941,14.924,14.958,78222,0
+XBIT.US,D,20150921,000000,15.122,15.501,14.7,14.751,25881,0
+XBIT.US,D,20150922,000000,14.648,14.95,14.476,14.536,40156,0
+XBIT.US,D,20150923,000000,14.648,15.199,14.519,14.76,21470,0
+XBIT.US,D,20150924,000000,14.812,15.027,14.476,14.889,81924,0
+XBIT.US,D,20150925,000000,14.958,15.062,14.476,14.57,49556,0
+XBIT.US,D,20150928,000000,14.57,14.881,13.356,14.863,176541,0
+XBIT.US,D,20150929,000000,15.079,15.079,13.364,13.821,76249,0
+XBIT.US,D,20150930,000000,13.959,14.579,12.752,12.873,76249,0
+XBIT.US,D,20151001,000000,14.131,14.174,12.365,12.606,198457,0
+XBIT.US,D,20151002,000000,13.123,13.338,12.425,13.287,65804,0
+XBIT.US,D,20151005,000000,13.916,13.916,13.097,13.502,28667,0
+XBIT.US,D,20151006,000000,13.364,13.804,12.046,13.459,107120,0
+XBIT.US,D,20151007,000000,13.459,13.898,12.477,13.588,46887,0
+XBIT.US,D,20151008,000000,13.985,13.985,12.933,13.097,84141,0
+XBIT.US,D,20151009,000000,13.054,14.105,13.054,13.468,40156,0
+XBIT.US,D,20151012,000000,13.416,13.605,12.658,12.77,59761,0
+XBIT.US,D,20151013,000000,12.942,13.063,12.347,12.408,38647,0
+XBIT.US,D,20151014,000000,11.951,12.494,11.951,12.192,65224,0
+XBIT.US,D,20151015,000000,12.261,13.614,12.261,13.528,98184,0
+XBIT.US,D,20151016,000000,13.786,15.682,12.83,13.433,201010,0
+XBIT.US,D,20151019,000000,13.33,13.33,11.934,12.123,135438,0
+XBIT.US,D,20151020,000000,11.718,12.623,11.718,12.089,100229,0
+XBIT.US,D,20151021,000000,12.287,12.873,11.899,11.986,127778,0
+XBIT.US,D,20151022,000000,12.063,12.701,12.063,12.192,46771,0
+XBIT.US,D,20151023,000000,12.925,13.011,12.279,12.459,63135,0
+XBIT.US,D,20151026,000000,12.494,12.666,12.08,12.477,105147,0
+XBIT.US,D,20151027,000000,12.322,12.778,12.08,12.141,47467,0
+XBIT.US,D,20151028,000000,12.244,12.925,12.192,12.916,47003,0
+XBIT.US,D,20151029,000000,12.925,12.925,12.072,12.416,60233,0
+XBIT.US,D,20151030,000000,12.589,12.589,12.158,12.218,51181,0
+XBIT.US,D,20151102,000000,12.925,12.925,12.063,12.123,115684,0
+XBIT.US,D,20151103,000000,12.235,12.58,12.115,12.235,36558,0
+XBIT.US,D,20151104,000000,12.373,12.408,12.063,12.27,64844,0
+XBIT.US,D,20151105,000000,12.279,12.322,12.123,12.201,31567,0
+XBIT.US,D,20151106,000000,12.279,12.279,12.063,12.27,31683,0
+XBIT.US,D,20151109,000000,12.425,12.494,12.011,12.227,39316,0
+XBIT.US,D,20151110,000000,12.106,12.356,11.977,12.235,34933,0
+XBIT.US,D,20151111,000000,12.356,12.356,11.942,12.175,41316,0
+XBIT.US,D,20151112,000000,12.322,12.356,11.977,12.072,67197,0
+XBIT.US,D,20151113,000000,12.244,12.304,11.951,12.149,65920,0
+XBIT.US,D,20151116,000000,12.003,12.192,9.745,11.227,219115,0
+XBIT.US,D,20151117,000000,11.477,12.287,11.219,11.701,169210,0
+XBIT.US,D,20151118,000000,11.744,11.762,11.374,11.555,35165,0
+XBIT.US,D,20151119,000000,11.555,11.684,11.313,11.598,57100,0
+XBIT.US,D,20151120,000000,11.753,11.942,11.615,11.667,101898,0
+XBIT.US,D,20151123,000000,11.675,11.805,11.288,11.417,60465,0
+XBIT.US,D,20151124,000000,7.1172,8.9181,7.0138,7.5394,526548,0
+XBIT.US,D,20151125,000000,7.6687,7.7548,7.1689,7.4016,507399,0
+XBIT.US,D,20151127,000000,7.3757,7.4533,6.6692,6.807,352115,0
+XBIT.US,D,20151130,000000,6.807,6.8156,6.178,6.4365,330181,0
+XBIT.US,D,20151201,000000,6.4624,6.8329,6.346,6.7984,125871,0
+XBIT.US,D,20151202,000000,6.8932,7.6687,6.7984,7.2982,265805,0
+XBIT.US,D,20151203,000000,7.953,7.953,7.3585,7.5825,228044,0
+XBIT.US,D,20151204,000000,7.7548,7.7635,7.1948,7.4188,169443,0
+XBIT.US,D,20151207,000000,8.9181,14.372,8.358,11.227,6001515,0
+XBIT.US,D,20151208,000000,11.236,11.236,9.538,10.779,911083,0
+XBIT.US,D,20151209,000000,10.616,11.503,10.34,10.504,280276,0
+XBIT.US,D,20151210,000000,10.357,11.081,10.081,10.228,240701,0
+XBIT.US,D,20151211,000000,9.943,10.09,9.1766,9.3058,243719,0
+XBIT.US,D,20151214,000000,9.2196,10.185,8.763,9.685,215007,0
+XBIT.US,D,20151215,000000,9.582,10.185,9.556,9.943,149365,0
+XBIT.US,D,20151216,000000,9.849,10.383,9.728,10.323,172924,0
+XBIT.US,D,20151217,000000,10.426,10.581,9.4781,9.521,200546,0
+XBIT.US,D,20151218,000000,9.538,10.211,8.8147,8.9267,1085012,0
+XBIT.US,D,20151221,000000,9.0818,9.4868,8.4011,9.1852,108165,0
+XBIT.US,D,20151222,000000,9.0818,10.34,8.6251,10.297,128798,0
+XBIT.US,D,20151223,000000,10.34,10.374,9.0215,9.099,306969,0
+XBIT.US,D,20151224,000000,9.0129,9.4902,9.0129,9.1507,60243,0
+XBIT.US,D,20151228,000000,9.2627,9.4781,8.875,9.2627,91362,0
+XBIT.US,D,20151229,000000,9.53,9.556,8.987,9.3058,160367,0
+XBIT.US,D,20151230,000000,9.1076,9.4868,9.0042,9.3317,126266,0
+XBIT.US,D,20151231,000000,9.2024,9.3661,8.8664,9.3661,172504,0
+XBIT.US,D,20160104,000000,9.1507,9.3144,8.651,8.9956,76860,0
+XBIT.US,D,20160105,000000,8.8836,9.0387,8.2718,8.3235,168586,0
+XBIT.US,D,20160106,000000,8.1857,8.5906,7.7548,7.9099,80332,0
+XBIT.US,D,20160107,000000,7.8927,8.4269,7.4533,7.5136,93649,0
+XBIT.US,D,20160108,000000,8.8319,8.8319,6.9794,7.324,384314,0
+XBIT.US,D,20160111,000000,7.4791,7.4963,6.5744,7.1,215474,0
+XBIT.US,D,20160112,000000,6.9966,7.4739,6.9277,7.1862,274975,0
+XBIT.US,D,20160113,000000,7.0914,7.1517,6.3848,6.7726,195979,0
+XBIT.US,D,20160114,000000,6.807,6.9104,6.471,6.4968,121915,0
+XBIT.US,D,20160115,000000,6.4624,6.7639,6.1005,6.6692,117947,0
+XBIT.US,D,20160119,000000,7.2034,7.2034,6.2556,6.3417,103522,0
+XBIT.US,D,20160120,000000,6.2039,6.2383,5.6524,6.0229,125448,0
+XBIT.US,D,20160121,000000,5.8075,6.6088,5.4801,6.4796,73074,0
+XBIT.US,D,20160122,000000,6.5571,6.7984,6.2728,6.6433,35333,0
+XBIT.US,D,20160125,000000,6.5744,6.876,6.4718,6.6778,45014,0
+XBIT.US,D,20160126,000000,6.6692,7.0397,6.4365,6.8932,51729,0
+XBIT.US,D,20160127,000000,6.8243,6.9966,6.6347,6.7295,98092,0
+XBIT.US,D,20160128,000000,6.8501,7.1431,6.5485,6.9621,127500,0
+XBIT.US,D,20160129,000000,7.0311,7.2982,6.8156,7.1086,120572,0
+XBIT.US,D,20160201,000000,7.1517,7.2335,6.9018,7.0569,70068,0
+XBIT.US,D,20160202,000000,7.0224,7.1862,6.82,6.9277,70308,0
+XBIT.US,D,20160203,000000,6.9621,6.9621,6.3848,6.5571,62946,0
+XBIT.US,D,20160204,000000,6.6347,6.9449,6.5485,6.8673,56253,0
+XBIT.US,D,20160205,000000,6.8587,6.9363,6.6519,6.6519,57836,0
+XBIT.US,D,20160208,000000,6.6347,6.6605,6.1263,6.3073,84407,0
+XBIT.US,D,20160209,000000,6.2039,6.8372,6.1091,6.3504,48809,0
+XBIT.US,D,20160210,000000,6.4365,6.8846,6.3934,6.3934,28497,0
+XBIT.US,D,20160211,000000,6.2383,6.7639,6.2125,6.6002,28792,0
+XBIT.US,D,20160212,000000,6.7295,6.9277,6.4451,6.8932,33143,0
+XBIT.US,D,20160216,000000,6.919,7.2982,6.8932,7.1517,125442,0
+XBIT.US,D,20160217,000000,7.2809,7.2896,6.9018,7.0483,66453,0
+XBIT.US,D,20160218,000000,7.1603,7.2206,6.8501,7.0138,49312,0
+XBIT.US,D,20160219,000000,7.0569,7.2896,6.8329,7.0138,52435,0
+XBIT.US,D,20160222,000000,7.0655,7.0655,6.29,6.6347,118977,0
+XBIT.US,D,20160223,000000,6.7295,6.8846,6.5055,6.5916,32245,0
+XBIT.US,D,20160224,000000,6.7639,6.8673,6.4624,6.7639,104204,0
+XBIT.US,D,20160225,000000,6.8243,6.8587,6.3073,6.5227,48231,0
+XBIT.US,D,20160226,000000,6.5055,6.8415,6.4882,6.6692,35829,0
+XBIT.US,D,20160229,000000,6.6864,6.8932,6.5571,6.6261,31054,0
+XBIT.US,D,20160301,000000,6.6261,6.7209,6.3891,6.7122,26909,0
+XBIT.US,D,20160302,000000,6.6692,6.9104,6.5485,6.8932,58496,0
+XBIT.US,D,20160303,000000,6.9794,7.2809,6.807,6.8932,161330,0
+XBIT.US,D,20160304,000000,6.8932,7.2637,6.8243,6.9018,142832,0
+XBIT.US,D,20160307,000000,6.9104,7.6514,6.8932,7.1775,128889,0
+XBIT.US,D,20160308,000000,7.2379,7.5136,6.9018,7.1258,81308,0
+XBIT.US,D,20160309,000000,7.1948,7.5653,6.9621,7.212,33288,0
+XBIT.US,D,20160310,000000,7.2379,7.4016,6.7941,6.919,102680,0
+XBIT.US,D,20160311,000000,6.9621,7.3068,6.9104,7.2292,36208,0
+XBIT.US,D,20160314,000000,7.1689,7.6514,7.1689,7.6084,52969,0
+XBIT.US,D,20160315,000000,7.5653,7.9186,7.0311,7.3068,102141,0
+XBIT.US,D,20160316,000000,7.3154,7.5653,7.1086,7.5394,54251,0
+XBIT.US,D,20160317,000000,7.4963,7.4963,7.1086,7.1517,55213,0
+XBIT.US,D,20160318,000000,7.212,7.6773,6.8587,7.6773,185128,0
+XBIT.US,D,20160321,000000,7.5394,7.5394,7.1991,7.4188,54327,0
+XBIT.US,D,20160322,000000,7.3326,7.7462,7.3326,7.7031,24344,0
+XBIT.US,D,20160323,000000,7.7462,8.1771,7.4533,8.065,86302,0
+XBIT.US,D,20160324,000000,8.1857,9.4694,7.8841,8.9698,259085,0
+XBIT.US,D,20160328,000000,8.6768,8.8922,7.9013,8.8319,81404,0
+XBIT.US,D,20160329,000000,8.8922,9.0301,8.5389,8.6682,132229,0
+XBIT.US,D,20160330,000000,9.1335,9.1335,8.1943,8.2632,59021,0
+XBIT.US,D,20160331,000000,8.3666,8.4528,8.022,8.1426,145668,0
+XBIT.US,D,20160401,000000,8.3063,8.3063,7.9013,8.1512,81238,0
+XBIT.US,D,20160404,000000,8.7285,9.0215,8.1771,8.6165,126998,0
+XBIT.US,D,20160405,000000,9.0129,9.0387,8.6165,8.7371,108283,0
+XBIT.US,D,20160406,000000,8.7544,9.0301,8.6682,8.9181,102691,0
+XBIT.US,D,20160407,000000,8.8491,9.582,8.7414,9.4868,68683,0
+XBIT.US,D,20160408,000000,9.642,9.909,9.2369,9.814,66995,0
+XBIT.US,D,20160411,000000,9.909,10.659,9.806,9.943,89273,0
+XBIT.US,D,20160412,000000,9.926,10.762,9.926,10.417,81248,0
+XBIT.US,D,20160413,000000,10.374,10.745,10.142,10.34,120070,0
+XBIT.US,D,20160414,000000,10.46,10.469,10.202,10.383,40131,0
+XBIT.US,D,20160415,000000,10.34,12.709,10.34,11.865,428772,0
+XBIT.US,D,20160418,000000,12.115,12.925,12.063,12.916,224430,0
+XBIT.US,D,20160419,000000,12.735,12.839,11.46,11.572,568237,0
+XBIT.US,D,20160420,000000,11.71,11.925,11.451,11.641,62036,0
+XBIT.US,D,20160421,000000,11.529,11.865,10.443,11.753,360940,0
+XBIT.US,D,20160422,000000,11.796,11.891,11.542,11.813,78690,0
+XBIT.US,D,20160425,000000,11.865,12.029,11.291,11.865,151737,0
+XBIT.US,D,20160426,000000,11.796,12.322,11.486,12.192,91614,0
+XBIT.US,D,20160427,000000,12.08,12.08,11.365,11.537,88419,0
+XBIT.US,D,20160428,000000,11.512,11.796,11.167,11.296,84695,0
+XBIT.US,D,20160429,000000,11.193,11.193,10.693,10.986,71665,0
+XBIT.US,D,20160502,000000,10.986,11.201,10.486,11.193,106532,0
+XBIT.US,D,20160503,000000,11.201,11.425,10.891,11.141,72603,0
+XBIT.US,D,20160504,000000,11.081,11.201,10.435,10.598,78467,0
+XBIT.US,D,20160505,000000,10.59,10.87,10.017,10.469,93424,0
+XBIT.US,D,20160506,000000,10.383,10.736,10.202,10.469,34160,0
+XBIT.US,D,20160509,000000,10.426,11.081,10.202,10.762,24301,0
+XBIT.US,D,20160510,000000,10.736,11.313,10.581,11.219,44169,0
+XBIT.US,D,20160511,000000,11.141,11.349,10.952,11.089,19455,0
+XBIT.US,D,20160512,000000,11.15,11.15,10.34,10.667,46849,0
+XBIT.US,D,20160513,000000,10.702,11.193,10.495,11.046,74834,0
+XBIT.US,D,20160516,000000,11.081,12.227,11.081,12.063,66495,0
+XBIT.US,D,20160517,000000,12.141,12.494,11.762,12.072,93952,0
+XBIT.US,D,20160518,000000,12.106,13.459,12.106,12.933,182893,0
+XBIT.US,D,20160519,000000,12.925,13.097,11.632,11.641,198476,0
+XBIT.US,D,20160520,000000,11.925,12.322,11.417,11.529,297585,0
+XBIT.US,D,20160523,000000,11.615,11.662,11.331,11.589,159799,0
+XBIT.US,D,20160524,000000,11.968,12.241,11.46,12.063,234707,0
+XBIT.US,D,20160525,000000,12.02,12.201,11.762,11.96,95577,0
+XBIT.US,D,20160526,000000,12.063,12.321,11.718,12.08,225831,0
+XBIT.US,D,20160527,000000,11.96,12.485,11.727,12.434,204175,0
+XBIT.US,D,20160531,000000,12.494,13.485,12.494,13.269,513028,0
+XBIT.US,D,20160601,000000,13.562,14.545,13.347,13.881,347025,0
+XBIT.US,D,20160602,000000,13.976,15.38,13.976,14.726,331155,0
+XBIT.US,D,20160603,000000,15.139,15.139,14.243,14.407,240264,0
+XBIT.US,D,20160606,000000,14.502,14.933,14.011,14.588,149517,0
+XBIT.US,D,20160607,000000,14.958,15.682,14.622,15.501,392958,0
+XBIT.US,D,20160608,000000,15.389,16.457,15.174,16.44,309537,0
+XBIT.US,D,20160609,000000,16.457,16.871,13.295,14.381,646897,0
+XBIT.US,D,20160610,000000,14.209,14.967,13.572,13.687,229871,0
+XBIT.US,D,20160613,000000,13.7,14.209,13.455,13.649,157247,0
+XBIT.US,D,20160614,000000,13.657,13.959,13.356,13.666,170774,0
+XBIT.US,D,20160615,000000,14.846,14.846,13.92,14.209,233578,0
+XBIT.US,D,20160616,000000,14.372,14.769,14.122,14.639,174057,0
+XBIT.US,D,20160617,000000,15.165,15.165,13.726,13.769,244354,0
+XBIT.US,D,20160620,000000,14.002,15.053,13.614,14.217,149501,0
+XBIT.US,D,20160621,000000,14.295,14.648,13.864,14.002,184157,0
+XBIT.US,D,20160622,000000,14.209,14.622,13.786,14.424,190299,0
+XBIT.US,D,20160623,000000,14.441,15.053,14.433,14.82,226490,0
+XBIT.US,D,20160624,000000,14.157,15.906,14.053,15.742,383430,0
+XBIT.US,D,20160627,000000,15.596,16.242,15.105,16.233,371006,0
+XBIT.US,D,20160628,000000,16.345,17.061,16.294,16.457,326549,0
+XBIT.US,D,20160629,000000,16.613,18.008,16.613,17.991,261540,0
+XBIT.US,D,20160630,000000,17.664,18.439,16.819,18.026,534783,0
+XBIT.US,D,20160701,000000,18.525,21.541,18.168,21.455,1189397,0
+XBIT.US,D,20160705,000000,20.886,21.085,10.771,14.484,6947522,0
+XBIT.US,D,20160706,000000,14.217,14.454,12.063,12.494,1354411,0
+XBIT.US,D,20160707,000000,12.494,13.226,12.115,12.735,687744,0
+XBIT.US,D,20160708,000000,12.701,13.683,12.34,13.597,424830,0
+XBIT.US,D,20160711,000000,13.597,17.569,13.588,16.587,2438132,0
+XBIT.US,D,20160712,000000,16.604,17.664,14.717,15.716,1416217,0
+XBIT.US,D,20160713,000000,15.536,16.311,15.415,15.691,323620,0
+XBIT.US,D,20160714,000000,15.561,16.281,12.83,13.261,1610237,0
+XBIT.US,D,20160715,000000,12.925,13.244,11.934,12.882,1025460,0
+XBIT.US,D,20160718,000000,12.77,12.925,12.451,12.744,261365,0
+XBIT.US,D,20160719,000000,12.666,13.485,12.52,13.338,211850,0
+XBIT.US,D,20160720,000000,13.321,13.786,13.183,13.717,156089,0
+XBIT.US,D,20160721,000000,13.726,13.959,13.571,13.674,117323,0
+XBIT.US,D,20160722,000000,13.752,13.786,13.338,13.7,65666,0
+XBIT.US,D,20160725,000000,13.45,13.459,11.848,11.977,667790,0
+XBIT.US,D,20160726,000000,11.77,12.191,11.762,11.917,196570,0
+XBIT.US,D,20160727,000000,11.839,12.149,11.762,12.132,122507,0
+XBIT.US,D,20160728,000000,12.494,12.563,11.83,12.106,155185,0
+XBIT.US,D,20160729,000000,11.977,12.425,11.977,12.296,70070,0
+XBIT.US,D,20160801,000000,12.201,12.589,12.15,12.322,146647,0
+XBIT.US,D,20160802,000000,12.175,12.202,11.632,11.641,115757,0
+XBIT.US,D,20160803,000000,11.632,12.227,11.589,12.141,114775,0
+XBIT.US,D,20160804,000000,12.227,12.227,11.899,11.96,50890,0
+XBIT.US,D,20160805,000000,12.02,13.347,11.899,13.106,221281,0
+XBIT.US,D,20160808,000000,13.088,14.453,13.088,13.502,436617,0
+XBIT.US,D,20160809,000000,13.476,14.355,12.624,13.356,365043,0
+XBIT.US,D,20160810,000000,13.244,13.511,12.951,13.088,131354,0
+XBIT.US,D,20160811,000000,12.83,13.244,12.468,13.2,120905,0
+XBIT.US,D,20160812,000000,13.261,13.709,13.219,13.287,92221,0
+XBIT.US,D,20160815,000000,13.226,13.226,12.296,12.477,267394,0
+XBIT.US,D,20160816,000000,12.442,13.304,12.063,13.088,275520,0
+XBIT.US,D,20160817,000000,12.968,13.028,12.576,12.916,69325,0
+XBIT.US,D,20160818,000000,12.744,13.485,12.494,13.011,132788,0
+XBIT.US,D,20160819,000000,12.847,13.14,12.615,13.002,90337,0
+XBIT.US,D,20160822,000000,12.761,13.114,12.623,13.037,78468,0
+XBIT.US,D,20160823,000000,13.063,13.571,13.054,13.442,76142,0
+XBIT.US,D,20160824,000000,13.373,13.48,12.089,12.184,144126,0
+XBIT.US,D,20160825,000000,12.434,13.183,12.106,12.287,205547,0
+XBIT.US,D,20160826,000000,12.313,12.632,10.771,11.27,389888,0
+XBIT.US,D,20160829,000000,11.322,11.899,11.313,11.365,229866,0
+XBIT.US,D,20160830,000000,11.296,11.546,11.046,11.227,143042,0
+XBIT.US,D,20160831,000000,11.374,11.83,10.995,11.184,80060,0
+XBIT.US,D,20160901,000000,11.357,11.357,10.977,11.21,78460,0
+XBIT.US,D,20160902,000000,11.425,11.494,11.27,11.443,53743,0
+XBIT.US,D,20160906,000000,11.115,11.994,11.115,11.934,128357,0
+XBIT.US,D,20160907,000000,11.968,12.462,11.848,12.382,112350,0
+XBIT.US,D,20160908,000000,12.313,12.925,12.218,12.675,112447,0
+XBIT.US,D,20160909,000000,12.692,12.813,11.891,11.917,100006,0
+XBIT.US,D,20160912,000000,11.934,12.468,11.934,12.304,81264,0
+XBIT.US,D,20160913,000000,12.296,12.503,11.581,11.744,84861,0
+XBIT.US,D,20160914,000000,11.736,12.072,11.27,11.408,136145,0
+XBIT.US,D,20160915,000000,11.486,11.917,11.374,11.779,66558,0
+XBIT.US,D,20160916,000000,11.865,12.27,11.486,11.71,515821,0
+XBIT.US,D,20160919,000000,11.727,11.89,11.253,11.469,120089,0
+XBIT.US,D,20160920,000000,11.555,11.718,11.245,11.434,74699,0
+XBIT.US,D,20160921,000000,11.417,11.684,10.969,11.318,126081,0
+XBIT.US,D,20160922,000000,11.374,11.624,11.193,11.537,64215,0
+XBIT.US,D,20160923,000000,11.563,11.71,11.046,11.107,43439,0
+XBIT.US,D,20160926,000000,11.141,11.529,10.831,11.072,84491,0
+XBIT.US,D,20160927,000000,11.546,11.624,11.214,11.581,140462,0
+XBIT.US,D,20160928,000000,11.52,12.209,11.374,11.546,172217,0
+XBIT.US,D,20160929,000000,11.718,11.762,11.133,11.15,110024,0
+XBIT.US,D,20160930,000000,11.201,11.606,11.038,11.598,112319,0
+XBIT.US,D,20161003,000000,11.753,12.235,11.632,12.132,105474,0
+XBIT.US,D,20161004,000000,12.184,12.313,11.744,11.856,48982,0
+XBIT.US,D,20161005,000000,11.865,12.149,11.848,11.986,55617,0
+XBIT.US,D,20161006,000000,11.977,12.123,11.632,11.667,43770,0
+XBIT.US,D,20161007,000000,11.71,11.753,11.348,11.658,59559,0
+XBIT.US,D,20161010,000000,11.727,12.098,11.727,11.994,48363,0
+XBIT.US,D,20161011,000000,11.986,12.115,11.391,11.632,36094,0
+XBIT.US,D,20161012,000000,11.736,11.994,11.37,11.46,75902,0
+XBIT.US,D,20161013,000000,11.201,11.693,11.201,11.486,78621,0
+XBIT.US,D,20161014,000000,11.555,11.753,11.322,11.52,69245,0
+XBIT.US,D,20161017,000000,11.443,12.149,11.417,11.994,119646,0
+XBIT.US,D,20161018,000000,12.046,12.494,11.96,12.408,100274,0
+XBIT.US,D,20161019,000000,12.666,13.916,12.511,13.571,287525,0
+XBIT.US,D,20161020,000000,13.571,13.614,13.123,13.605,96624,0
+XBIT.US,D,20161021,000000,13.597,13.786,13.312,13.45,115953,0
+XBIT.US,D,20161024,000000,13.416,13.476,13.071,13.269,57057,0
+XBIT.US,D,20161025,000000,13.175,13.321,12.503,12.718,47991,0
+XBIT.US,D,20161026,000000,12.658,12.908,12.166,12.261,81350,0
+XBIT.US,D,20161027,000000,12.322,12.571,11.727,11.865,183234,0
+XBIT.US,D,20161028,000000,11.805,12.287,11.615,11.779,54189,0
+XBIT.US,D,20161031,000000,11.83,11.83,11.374,11.417,64465,0
+XBIT.US,D,20161101,000000,11.408,11.52,11.072,11.219,98899,0
+XBIT.US,D,20161102,000000,11.184,11.374,11.072,11.107,102028,0
+XBIT.US,D,20161103,000000,11.184,11.184,10.073,10.262,222986,0
+XBIT.US,D,20161104,000000,10.512,10.865,10.202,10.357,131603,0
+XBIT.US,D,20161107,000000,10.831,10.857,10.34,10.46,119135,0
+XBIT.US,D,20161108,000000,10.814,10.814,10.167,10.305,115826,0
+XBIT.US,D,20161109,000000,11.201,11.598,10.822,11.262,237356,0
+XBIT.US,D,20161110,000000,11.443,11.615,10.908,11.357,148894,0
+XBIT.US,D,20161111,000000,11.339,11.977,11.072,11.856,147741,0
+XBIT.US,D,20161114,000000,11.848,12.279,11.555,12.158,112859,0
+XBIT.US,D,20161115,000000,12.296,13.097,12.106,13.08,299495,0
+XBIT.US,D,20161116,000000,13.028,13.778,12.942,13.7,284802,0
+XBIT.US,D,20161117,000000,13.7,14.674,13.7,14.562,253928,0
+XBIT.US,D,20161118,000000,14.639,14.639,12.658,12.933,189503,0
+XBIT.US,D,20161121,000000,13.218,13.72,13.045,13.614,138792,0
+XBIT.US,D,20161122,000000,13.571,13.591,12.692,12.959,96877,0
+XBIT.US,D,20161123,000000,12.942,13.287,12.55,13.218,48556,0
+XBIT.US,D,20161125,000000,13.399,13.399,12.933,13.045,20545,0
+XBIT.US,D,20161128,000000,13.071,13.071,12.649,12.813,80995,0
+XBIT.US,D,20161129,000000,12.735,12.959,12.115,12.279,229571,0
+XBIT.US,D,20161130,000000,12.287,12.597,12.046,12.054,248675,0
+XBIT.US,D,20161201,000000,11.968,11.968,11.158,11.434,116826,0
+XBIT.US,D,20161202,000000,11.417,12.244,11.184,11.856,85049,0
+XBIT.US,D,20161205,000000,11.856,12.468,11.757,12.382,100674,0
+XBIT.US,D,20161206,000000,12.554,12.925,11.839,12.141,157488,0
+XBIT.US,D,20161207,000000,12.063,12.149,11.891,11.925,79250,0
+XBIT.US,D,20161208,000000,12.063,12.27,11.77,11.986,124033,0
+XBIT.US,D,20161209,000000,12.115,12.171,11.417,11.52,138399,0
+XBIT.US,D,20161212,000000,11.512,11.818,11.21,11.365,99947,0
+XBIT.US,D,20161213,000000,11.649,11.774,11.21,11.27,153875,0
+XBIT.US,D,20161214,000000,11.201,11.632,10.857,11.064,335763,0
+XBIT.US,D,20161215,000000,11.098,11.301,10.46,11.055,339439,0
+XBIT.US,D,20161216,000000,11.176,11.176,8.0478,8.5993,2037870,0
+XBIT.US,D,20161219,000000,8.6596,9.2763,8.022,8.134,638818,0
+XBIT.US,D,20161220,000000,8.0478,8.5993,8.0478,8.2374,282834,0
+XBIT.US,D,20161221,000000,8.4269,8.4959,7.3929,7.6687,291937,0
+XBIT.US,D,20161222,000000,7.7548,7.9013,7.6601,7.7635,200890,0
+XBIT.US,D,20161223,000000,7.7548,8.358,7.7118,8.0392,191595,0
+XBIT.US,D,20161227,000000,8.2804,9.3747,8.134,9.2455,468527,0
+XBIT.US,D,20161228,000000,9.211,9.521,8.6682,8.7974,136351,0
+XBIT.US,D,20161229,000000,8.9267,8.9784,8.4269,8.6165,98824,0
+XBIT.US,D,20161230,000000,8.5993,8.9525,8.4528,8.7199,159720,0
+XBIT.US,D,20170103,000000,8.8491,9.0387,8.4959,8.9439,146617,0
+XBIT.US,D,20170104,000000,8.9612,9.3403,8.8578,9.1162,138394,0
+XBIT.US,D,20170105,000000,9.3575,9.3661,8.8061,8.8319,116220,0
+XBIT.US,D,20170106,000000,8.8578,8.8578,8.358,8.6165,188154,0
+XBIT.US,D,20170109,000000,8.651,8.9267,8.3838,8.5648,75862,0
+XBIT.US,D,20170110,000000,8.5389,8.6251,8.4442,8.5906,54034,0
+XBIT.US,D,20170111,000000,8.5217,8.6682,8.1943,8.3925,110217,0
+XBIT.US,D,20170112,000000,8.358,8.5044,8.065,8.134,86938,0
+XBIT.US,D,20170113,000000,8.2804,9.0473,8.2394,8.6423,120339,0
+XBIT.US,D,20170117,000000,9.0732,9.599,8.8578,8.9095,316751,0
+XBIT.US,D,20170118,000000,9.0645,9.254,8.875,9.099,94272,0
+XBIT.US,D,20170119,000000,9.2886,9.685,9.2196,9.513,180699,0
+XBIT.US,D,20170120,000000,9.564,10.443,9.4781,10.03,118865,0
+XBIT.US,D,20170123,000000,10.124,10.396,9.4954,9.625,195952,0
+XBIT.US,D,20170124,000000,9.797,10.185,9.4092,10.047,125074,0
+XBIT.US,D,20170125,000000,10.03,10.728,10.03,10.34,141517,0
+XBIT.US,D,20170126,000000,10.323,10.46,10.03,10.15,75555,0
+XBIT.US,D,20170127,000000,10.099,10.357,9.831,10.262,32859,0
+XBIT.US,D,20170130,000000,10.202,10.262,9.599,9.987,85563,0
+XBIT.US,D,20170131,000000,9.918,10.228,9.3747,9.823,106071,0
+XBIT.US,D,20170201,000000,9.823,9.952,9.616,9.892,45508,0
+XBIT.US,D,20170202,000000,9.892,9.918,9.668,9.831,42544,0
+XBIT.US,D,20170203,000000,9.995,10.34,9.918,10.211,71755,0
+XBIT.US,D,20170206,000000,10.323,10.323,9.952,10.021,28131,0
+XBIT.US,D,20170207,000000,10.081,10.348,9.607,9.668,125598,0
+XBIT.US,D,20170208,000000,9.599,9.85,9.4339,9.504,56482,0
+XBIT.US,D,20170209,000000,9.59,9.797,9.4092,9.78,99422,0
+XBIT.US,D,20170210,000000,9.909,10.219,9.659,9.762,47131,0
+XBIT.US,D,20170213,000000,9.935,10.073,9.745,10.004,50203,0
+XBIT.US,D,20170214,000000,10.081,10.297,9.899,10.262,47071,0
+XBIT.US,D,20170215,000000,10.193,10.529,10.133,10.512,69635,0
+XBIT.US,D,20170216,000000,10.581,11.632,10.124,10.366,342722,0
+XBIT.US,D,20170217,000000,10.478,10.771,10.211,10.572,162911,0
+XBIT.US,D,20170221,000000,11.201,11.46,10.684,10.874,180836,0
+XBIT.US,D,20170222,000000,11.029,11.267,10.555,10.607,95836,0
+XBIT.US,D,20170223,000000,10.986,11.245,10.771,10.874,121048,0
+XBIT.US,D,20170224,000000,11.098,11.098,10.771,10.926,44308,0
+XBIT.US,D,20170227,000000,10.908,11.417,10.908,11.382,74359,0
+XBIT.US,D,20170228,000000,11.46,11.624,11.331,11.624,116542,0
+XBIT.US,D,20170301,000000,11.718,12.063,11.417,11.908,159782,0
+XBIT.US,D,20170302,000000,12.02,12.701,11.805,11.882,109596,0
+XBIT.US,D,20170303,000000,12.037,13.037,12.037,12.899,225882,0
+XBIT.US,D,20170306,000000,12.882,13.209,12.063,12.589,164358,0
+XBIT.US,D,20170307,000000,12.494,12.709,12.106,12.296,84443,0
+XBIT.US,D,20170308,000000,12.485,12.485,11.994,12.227,97115,0
+XBIT.US,D,20170309,000000,12.494,12.709,12.27,12.606,46420,0
+XBIT.US,D,20170310,000000,12.709,13.287,12.58,13.192,78488,0
+XBIT.US,D,20170313,000000,13.057,13.312,12.778,12.968,75781,0
+XBIT.US,D,20170314,000000,12.856,12.968,12.535,12.813,43369,0
+XBIT.US,D,20170315,000000,12.925,13.183,12.779,13.175,68173,0
+XBIT.US,D,20170316,000000,13.2,14.045,12.933,14.028,211416,0
+XBIT.US,D,20170317,000000,14.045,14.467,13.459,14.028,296877,0
+XBIT.US,D,20170320,000000,14.002,14.131,13.424,14.122,206726,0
+XBIT.US,D,20170321,000000,14.131,14.639,13.993,14.493,201886,0
+XBIT.US,D,20170322,000000,14.648,16.182,14.398,16.173,349120,0
+XBIT.US,D,20170323,000000,16.371,17.147,16.114,16.544,303617,0
+XBIT.US,D,20170324,000000,16.371,16.699,15.053,16.337,207544,0
+XBIT.US,D,20170327,000000,15.941,17.388,15.079,15.587,626507,0
+XBIT.US,D,20170328,000000,15.613,15.768,14.14,14.639,251011,0
+XBIT.US,D,20170329,000000,14.39,14.683,13.657,13.89,195792,0
+XBIT.US,D,20170330,000000,13.89,14.381,13.683,14.321,126989,0
+XBIT.US,D,20170331,000000,14.346,14.648,14.209,14.209,151938,0
+XBIT.US,D,20170403,000000,14.217,14.608,12.925,13.873,430811,0
+XBIT.US,D,20170404,000000,13.657,13.784,13.278,13.554,73176,0
+XBIT.US,D,20170405,000000,13.614,13.98,13.554,13.769,92426,0
+XBIT.US,D,20170406,000000,13.786,13.795,13.399,13.605,65866,0
+XBIT.US,D,20170407,000000,13.424,14.217,13.312,14.183,59626,0
+XBIT.US,D,20170410,000000,14.174,14.252,13.717,14.157,45817,0
+XBIT.US,D,20170411,000000,14.053,14.122,13.468,13.907,53931,0
+XBIT.US,D,20170412,000000,14.036,14.26,13.614,13.631,48054,0
+XBIT.US,D,20170413,000000,13.381,13.717,13.356,13.597,83865,0
+XBIT.US,D,20170417,000000,13.631,14.174,13.614,14.079,62867,0
+XBIT.US,D,20170418,000000,13.985,14.364,13.873,14.226,68132,0
+XBIT.US,D,20170419,000000,14.26,14.95,14.131,14.795,139832,0
+XBIT.US,D,20170420,000000,14.95,15.559,14.39,14.665,253646,0
+XBIT.US,D,20170421,000000,8.9698,9.3058,8.4442,8.8147,3031083,0
+XBIT.US,D,20170424,000000,9.4264,9.4264,8.7802,8.8061,450623,0
+XBIT.US,D,20170425,000000,8.6165,8.7027,8.4442,8.582,193320,0
+XBIT.US,D,20170426,000000,8.7027,9.1249,8.6423,8.9956,156936,0
+XBIT.US,D,20170427,000000,9.3489,9.949,9.0473,9.3747,498139,0
+XBIT.US,D,20170428,000000,9.909,9.909,9.2627,9.3747,134691,0
+XBIT.US,D,20170501,000000,9.3661,9.607,8.9095,9.1162,184517,0
+XBIT.US,D,20170502,000000,9.0904,9.2713,8.875,8.9956,83980,0
+XBIT.US,D,20170503,000000,8.9267,8.9525,8.6596,8.7974,129936,0
+XBIT.US,D,20170504,000000,8.6165,8.9612,8.5303,8.6165,117212,0
+XBIT.US,D,20170505,000000,8.5993,8.9181,8.5131,8.8319,137860,0
+XBIT.US,D,20170508,000000,8.7974,9.1852,8.5389,8.694,148941,0
+XBIT.US,D,20170509,000000,8.7027,8.9525,8.5389,8.6768,178209,0
+XBIT.US,D,20170510,000000,8.7457,8.9784,8.4872,8.5303,108333,0
+XBIT.US,D,20170511,000000,8.5993,8.6682,7.4188,7.7031,357187,0
+XBIT.US,D,20170512,000000,7.7204,8.0306,7.5308,7.6601,160481,0
+XBIT.US,D,20170515,000000,7.7118,7.8927,7.4963,7.7462,118800,0
+XBIT.US,D,20170516,000000,7.841,7.9168,7.5825,7.8324,96321,0
+XBIT.US,D,20170517,000000,7.7118,7.9961,7.4791,7.7118,113842,0
+XBIT.US,D,20170518,000000,7.6773,7.8238,7.3843,7.5997,94107,0
+XBIT.US,D,20170519,000000,7.0569,7.7548,6.8932,7.2206,234238,0
+XBIT.US,D,20170522,000000,7.3154,7.5954,7.1258,7.2809,120924,0
+XBIT.US,D,20170523,000000,7.324,7.3413,6.9018,7.0741,73227,0
+XBIT.US,D,20170524,000000,7.0483,7.2379,6.9794,7.0397,71075,0
+XBIT.US,D,20170525,000000,7.0828,7.2465,6.6433,6.9535,96737,0
+XBIT.US,D,20170526,000000,6.8932,6.9277,6.5744,6.7639,74580,0
+XBIT.US,D,20170530,000000,6.7036,6.9363,6.5744,6.6261,86943,0
+XBIT.US,D,20170531,000000,6.5744,6.7036,6.3073,6.3504,200908,0
+XBIT.US,D,20170601,000000,6.4624,8.1254,6.3848,8.0349,824974,0
+XBIT.US,D,20170602,000000,8.6165,10.211,8.4872,8.7974,2725470,0
+XBIT.US,D,20170605,000000,8.8578,8.875,7.7548,7.9013,676601,0
+XBIT.US,D,20170606,000000,7.8669,8.2718,7.7635,8.0823,228673,0
+XBIT.US,D,20170607,000000,8.2201,8.582,7.8324,8.1167,177679,0
+XBIT.US,D,20170608,000000,8.4183,8.4183,7.9013,8.1167,145958,0
+XBIT.US,D,20170609,000000,8.022,8.4183,2.3868,2.7573,2172535,0
+XBIT.US,D,20170612,000000,3.3432,4.8864,3.2312,3.6189,10603368,0
+XBIT.US,D,20170613,000000,3.662,3.8424,3.3518,3.7913,1844540,0
+XBIT.US,D,20170614,000000,3.8257,4.2652,3.774,4.1359,1255537,0
+XBIT.US,D,20170615,000000,4.2221,4.2479,3.7137,3.8774,921168,0
+XBIT.US,D,20170616,000000,3.7482,3.7568,3.5155,3.6879,585353,0
+XBIT.US,D,20170619,000000,3.6534,3.7352,3.5758,3.6534,296631,0
+XBIT.US,D,20170620,000000,3.6275,3.8119,3.55,3.5758,355797,0
+XBIT.US,D,20170621,000000,3.6362,3.9206,3.5759,3.8602,316253,0
+XBIT.US,D,20170622,000000,4.0411,5.0751,3.9808,4.6357,2187889,0
+XBIT.US,D,20170623,000000,4.7046,4.7391,4.1876,4.4806,764124,0
+XBIT.US,D,20170626,000000,4.5323,4.5323,4.1359,4.1962,310994,0
+XBIT.US,D,20170627,000000,4.1359,4.4633,4.0411,4.1876,273331,0
+XBIT.US,D,20170628,000000,4.2221,4.3772,3.9722,4.3255,319262,0
+XBIT.US,D,20170629,000000,4.2996,4.3082,4.179,4.2652,110637,0
+XBIT.US,D,20170630,000000,4.2479,4.2479,3.9291,4.0498,376664,0
+XBIT.US,D,20170703,000000,3.8774,4.1618,3.8774,4.0928,278247,0
+XBIT.US,D,20170705,000000,4.0928,4.2048,3.9894,4.1014,81961,0
+XBIT.US,D,20170706,000000,4.0411,4.1273,4.0411,4.0756,113618,0
+XBIT.US,D,20170707,000000,4.0584,4.1187,3.9808,4.1187,95715,0
+XBIT.US,D,20170710,000000,4.0928,4.1488,3.9894,4.0325,102613,0
+XBIT.US,D,20170711,000000,4.0067,4.3341,3.9894,4.1531,212120,0
+XBIT.US,D,20170712,000000,4.2221,4.5237,4.2221,4.4978,209245,0
+XBIT.US,D,20170713,000000,4.4806,4.7735,4.4633,4.7391,246343,0
+XBIT.US,D,20170714,000000,4.7391,4.9372,4.6529,4.808,209293,0
+XBIT.US,D,20170717,000000,4.92,4.9459,4.6357,4.6701,149711,0
+XBIT.US,D,20170718,000000,4.7391,4.7391,4.3341,4.584,229104,0
+XBIT.US,D,20170719,000000,4.6271,4.7477,4.3599,4.4547,99330,0
+XBIT.US,D,20170720,000000,4.4892,4.4892,4.0584,4.0928,464058,0
+XBIT.US,D,20170721,000000,4.3082,4.3082,4.0153,4.1359,166721,0
+XBIT.US,D,20170724,000000,4.1014,4.1704,3.9808,4.0325,192670,0
+XBIT.US,D,20170725,000000,4.1359,4.291,4.1359,4.179,109131,0
+XBIT.US,D,20170726,000000,4.1618,4.1704,3.9636,4.1273,225732,0
+XBIT.US,D,20170727,000000,4.1704,4.2135,3.9119,3.9894,108665,0
+XBIT.US,D,20170728,000000,3.9894,4.1359,3.886,4.0928,148687,0
+XBIT.US,D,20170731,000000,4.0928,4.1704,3.9464,3.955,114767,0
+XBIT.US,D,20170801,000000,3.955,3.968,3.6879,3.7396,142269,0
+XBIT.US,D,20170802,000000,3.8171,3.8171,3.5414,3.5758,113077,0
+XBIT.US,D,20170803,000000,3.6017,3.8343,3.0589,3.7309,335574,0
+XBIT.US,D,20170804,000000,3.774,3.8602,3.6706,3.7697,143743,0
+XBIT.US,D,20170807,000000,3.7826,3.8516,3.7051,3.7568,149070,0
+XBIT.US,D,20170808,000000,3.7482,3.774,3.5586,3.6017,190409,0
+XBIT.US,D,20170809,000000,3.5672,3.7396,3.5155,3.5672,97496,0
+XBIT.US,D,20170810,000000,3.5931,3.6362,3.4983,3.6189,82927,0
+XBIT.US,D,20170811,000000,3.6189,3.9377,3.4724,3.9119,142707,0
+XBIT.US,D,20170814,000000,3.9205,4.3082,3.886,4.2738,277688,0
+XBIT.US,D,20170815,000000,4.2652,4.2975,4.0411,4.0928,64958,0
+XBIT.US,D,20170816,000000,4.1187,4.2221,4.0067,4.1531,49269,0
+XBIT.US,D,20170817,000000,4.179,4.2996,4.0498,4.0928,107176,0
+XBIT.US,D,20170818,000000,4.0411,4.2652,3.886,4.1359,84222,0
+XBIT.US,D,20170821,000000,4.1014,4.3082,3.9981,4.2738,78853,0
+XBIT.US,D,20170822,000000,4.3082,4.3944,4.1445,4.3255,150235,0
+XBIT.US,D,20170823,000000,4.291,4.3566,4.067,4.1359,47678,0
+XBIT.US,D,20170824,000000,4.3082,4.3686,4.1359,4.3513,105228,0
+XBIT.US,D,20170825,000000,4.3944,4.3944,4.1962,4.2824,54995,0
+XBIT.US,D,20170828,000000,4.3255,4.3513,4.1187,4.2393,55654,0
+XBIT.US,D,20170829,000000,4.2652,4.3944,4.2393,4.3255,58036,0
+XBIT.US,D,20170830,000000,4.3944,4.4806,4.2738,4.3772,118388,0
+XBIT.US,D,20170831,000000,4.4633,4.6529,4.291,4.4116,105530,0
+XBIT.US,D,20170901,000000,4.4289,4.6529,4.3341,4.3772,170810,0
+XBIT.US,D,20170905,000000,4.4978,4.5495,3.9205,4.2824,240390,0
+XBIT.US,D,20170906,000000,4.3255,4.3815,4.1876,4.3169,104965,0
+XBIT.US,D,20170907,000000,4.291,4.3082,4.1876,4.2996,29929,0
+XBIT.US,D,20170908,000000,4.2652,4.2866,4.1014,4.1962,35165,0
+XBIT.US,D,20170911,000000,4.1962,4.2264,3.7913,3.955,154750,0
+XBIT.US,D,20170912,000000,3.9636,4.067,3.8869,3.9636,57494,0
+XBIT.US,D,20170913,000000,4.0153,4.1359,3.9205,4.0153,73227,0
+XBIT.US,D,20170914,000000,3.9808,4.1531,3.8947,3.9033,114932,0
+XBIT.US,D,20170915,000000,3.9119,3.9377,3.4983,3.8602,261208,0
+XBIT.US,D,20170918,000000,3.8085,4.0498,3.7568,3.886,132531,0
+XBIT.US,D,20170919,000000,3.9119,3.955,3.6965,3.843,95881,0
+XBIT.US,D,20170920,000000,3.8516,3.9033,3.7309,3.8947,69109,0
+XBIT.US,D,20170921,000000,3.8688,3.9033,3.7309,3.7826,63522,0
+XBIT.US,D,20170922,000000,3.7482,3.843,3.5328,3.6103,174836,0
+XBIT.US,D,20170925,000000,3.7223,3.7223,3.5422,3.6534,160775,0
+XBIT.US,D,20170926,000000,3.6792,3.6792,3.5241,3.6362,54615,0
+XBIT.US,D,20170927,000000,3.6275,3.7913,3.5888,3.7309,93760,0
+XBIT.US,D,20170928,000000,3.6879,3.7654,3.662,3.6965,75667,0
+XBIT.US,D,20170929,000000,3.7396,3.8602,3.7137,3.7654,90463,0
+XBIT.US,D,20171002,000000,3.7482,3.8774,3.7051,3.7826,130459,0
+XBIT.US,D,20171003,000000,3.7826,3.8602,3.7137,3.7826,82962,0
+XBIT.US,D,20171004,000000,3.7999,3.9248,3.6275,3.662,94402,0
+XBIT.US,D,20171005,000000,3.6275,3.8602,3.6275,3.7826,51497,0
+XBIT.US,D,20171006,000000,3.7999,3.8602,3.7654,3.843,35275,0
+XBIT.US,D,20171009,000000,3.843,3.9636,3.843,3.9119,45112,0
+XBIT.US,D,20171010,000000,3.9205,3.9981,3.7654,3.843,106651,0
+XBIT.US,D,20171011,000000,3.8085,3.9205,3.6879,3.843,55983,0
+XBIT.US,D,20171012,000000,3.7913,3.9033,3.7913,3.8171,48331,0
+XBIT.US,D,20171013,000000,3.8688,4.067,3.8115,3.843,93421,0
+XBIT.US,D,20171016,000000,3.8947,4.0411,3.8085,3.8343,63248,0
+XBIT.US,D,20171017,000000,3.843,3.955,3.7913,3.7999,64101,0
+XBIT.US,D,20171018,000000,3.7999,4.403,3.6792,3.7051,807862,0
+XBIT.US,D,20171019,000000,3.6706,3.7568,3.525,3.5931,201228,0
+XBIT.US,D,20171020,000000,3.7051,3.7051,3.4983,3.55,93362,0
+XBIT.US,D,20171023,000000,3.5758,3.6362,3.4121,3.5328,156512,0
+XBIT.US,D,20171024,000000,3.5328,3.6189,3.4552,3.4897,82343,0
+XBIT.US,D,20171025,000000,3.4897,3.5931,3.4552,3.4897,54609,0
+XBIT.US,D,20171026,000000,3.5414,3.662,3.5414,3.6189,69779,0
+XBIT.US,D,20171027,000000,3.6189,3.7826,3.6017,3.7137,92454,0
+XBIT.US,D,20171030,000000,3.6534,3.7223,3.55,3.6879,100622,0
+XBIT.US,D,20171031,000000,3.7223,3.7223,3.6103,3.6706,56053,0
+XBIT.US,D,20171101,000000,3.6448,3.6448,3.5758,3.6189,44632,0
+XBIT.US,D,20171102,000000,3.6706,3.6749,3.5672,3.6448,30597,0
+XBIT.US,D,20171103,000000,3.5931,3.6362,3.55,3.5845,151795,0
+XBIT.US,D,20171106,000000,3.5758,3.6103,3.2312,3.3949,170083,0
+XBIT.US,D,20171107,000000,3.326,3.6189,3.326,3.3604,231388,0
+XBIT.US,D,20171108,000000,3.2915,3.4724,3.2915,3.4466,48176,0
+XBIT.US,D,20171109,000000,3.4466,3.4466,3.3604,3.3863,42583,0
+XBIT.US,D,20171110,000000,3.3604,3.5155,3.3346,3.5155,70010,0
+XBIT.US,D,20171113,000000,3.4724,3.5758,3.3777,3.4207,41813,0
+XBIT.US,D,20171114,000000,3.4466,3.4724,3.4035,3.438,47220,0
+XBIT.US,D,20171115,000000,3.438,3.6189,3.4121,3.5931,45503,0
+XBIT.US,D,20171116,000000,3.6189,3.8257,3.5414,3.6189,93957,0
+XBIT.US,D,20171117,000000,3.4811,3.6103,3.4811,3.5328,54306,0
+XBIT.US,D,20171120,000000,3.4983,3.5758,3.4552,3.5586,46567,0
+XBIT.US,D,20171121,000000,3.55,3.6189,3.5328,3.6103,54166,0
+XBIT.US,D,20171122,000000,3.5758,3.5931,3.438,3.4466,78768,0
+XBIT.US,D,20171124,000000,3.4294,3.6103,3.4294,3.5586,44986,0
+XBIT.US,D,20171127,000000,3.5241,3.6189,3.4703,3.5758,34173,0
+XBIT.US,D,20171128,000000,3.6017,3.7051,3.5155,3.6879,57804,0
+XBIT.US,D,20171129,000000,3.7051,3.8602,3.6017,3.6965,103423,0
+XBIT.US,D,20171130,000000,3.6792,3.7309,3.5586,3.6362,220203,0
+XBIT.US,D,20171201,000000,3.6275,3.6965,3.4811,3.5672,130136,0
+XBIT.US,D,20171204,000000,3.5672,3.662,3.3785,3.4638,106337,0
+XBIT.US,D,20171205,000000,3.4638,3.4983,3.2829,3.3604,153507,0
+XBIT.US,D,20171206,000000,3.3432,3.6275,3.2829,3.5931,118957,0
+XBIT.US,D,20171207,000000,3.5715,3.8774,3.5328,3.8688,158801,0
+XBIT.US,D,20171208,000000,3.7913,4.0498,3.6405,4.0153,227052,0
+XBIT.US,D,20171211,000000,3.9894,3.9981,3.7826,3.8516,142704,0
+XBIT.US,D,20171212,000000,3.7223,3.8516,3.6965,3.7654,122784,0
+XBIT.US,D,20171213,000000,3.7913,4.0067,3.7913,3.9808,135097,0
+XBIT.US,D,20171214,000000,3.8774,4.0067,3.7482,3.8516,106146,0
+XBIT.US,D,20171215,000000,3.8602,3.8645,3.4638,3.5931,884709,0
+XBIT.US,D,20171218,000000,3.4466,3.6792,3.4207,3.5328,206561,0
+XBIT.US,D,20171219,000000,3.5328,3.5328,3.4044,3.4724,107328,0
+XBIT.US,D,20171220,000000,3.4983,3.6189,3.4638,3.6103,105396,0
+XBIT.US,D,20171221,000000,3.6103,3.6965,3.5241,3.5931,74415,0
+XBIT.US,D,20171222,000000,3.6275,3.6577,3.4897,3.5069,54426,0
+XBIT.US,D,20171226,000000,3.4811,3.5414,3.4724,3.4724,28522,0
+XBIT.US,D,20171227,000000,3.4811,3.5155,3.438,3.4552,56921,0
+XBIT.US,D,20171228,000000,3.5241,3.5241,3.4121,3.438,83630,0
+XBIT.US,D,20171229,000000,3.4897,3.4897,3.3949,3.3949,80977,0
+XBIT.US,D,20180102,000000,3.438,3.4983,3.4294,3.4294,52249,0
+XBIT.US,D,20180103,000000,3.4466,3.6534,3.4121,3.5328,117171,0
+XBIT.US,D,20180104,000000,3.5931,3.6362,3.5069,3.55,46325,0
+XBIT.US,D,20180105,000000,3.55,3.7309,3.5069,3.6189,48509,0
+XBIT.US,D,20180108,000000,3.6017,3.6275,3.4638,3.5586,41769,0
+XBIT.US,D,20180109,000000,3.55,3.55,3.4121,3.4552,106143,0
+XBIT.US,D,20180110,000000,3.4466,3.5328,3.4294,3.5328,31704,0
+XBIT.US,D,20180111,000000,3.5328,3.6448,3.4811,3.5586,35916,0
+XBIT.US,D,20180112,000000,3.5328,3.606,3.4638,3.5845,81469,0
+XBIT.US,D,20180116,000000,3.8774,3.9636,3.7051,3.9205,188847,0
+XBIT.US,D,20180117,000000,3.9291,3.9377,3.8128,3.9291,41237,0
+XBIT.US,D,20180118,000000,3.9636,3.9636,3.774,3.886,80370,0
+XBIT.US,D,20180119,000000,3.8688,4.0498,3.8688,4.0325,178331,0
+XBIT.US,D,20180122,000000,4.0498,4.1101,3.9636,4.1014,111332,0
+XBIT.US,D,20180123,000000,4.1187,4.2479,4.0498,4.1876,198769,0
+XBIT.US,D,20180124,000000,3.8688,4.2479,3.8688,4.179,185582,0
+XBIT.US,D,20180125,000000,4.1962,4.608,4.1531,4.2996,436031,0
+XBIT.US,D,20180126,000000,4.3427,4.4547,4.0153,4.0756,295135,0
+XBIT.US,D,20180129,000000,4.0928,4.2307,3.9636,4.0498,73410,0
+XBIT.US,D,20180130,000000,3.9464,4.3858,3.9464,4.2221,56426,0
+XBIT.US,D,20180131,000000,4.3082,4.3082,4.1876,4.2393,53558,0
+XBIT.US,D,20180201,000000,4.2135,4.2135,3.9636,4.0325,86095,0
+XBIT.US,D,20180202,000000,4.0067,4.0067,3.8774,3.9119,51824,0
+XBIT.US,D,20180205,000000,3.8343,4.0584,3.5758,3.6017,130604,0
+XBIT.US,D,20180206,000000,3.4983,3.6499,3.4466,3.4983,129923,0
+XBIT.US,D,20180207,000000,3.4983,3.6017,3.4724,3.5672,34830,0
+XBIT.US,D,20180208,000000,3.5931,3.5931,3.3604,3.3777,95552,0
+XBIT.US,D,20180209,000000,3.5155,3.6189,3.257,3.5931,123052,0
+XBIT.US,D,20180212,000000,3.6189,3.7482,3.4897,3.6189,83973,0
+XBIT.US,D,20180213,000000,3.5845,3.9636,3.5672,3.9119,98534,0
+XBIT.US,D,20180214,000000,3.9636,4.0928,3.8774,4.0584,187061,0
+XBIT.US,D,20180215,000000,4.1359,4.1359,3.8731,3.9722,50198,0
+XBIT.US,D,20180216,000000,3.9291,4.1273,3.9291,4.0411,39713,0
+XBIT.US,D,20180220,000000,4.0498,4.0498,3.8516,3.9377,61878,0
+XBIT.US,D,20180221,000000,3.8774,4.1273,3.8774,4.0584,52614,0
+XBIT.US,D,20180222,000000,4.067,4.1359,4.0239,4.1014,23754,0
+XBIT.US,D,20180223,000000,4.1014,4.1618,4.0756,4.1273,33446,0
+XBIT.US,D,20180226,000000,4.179,4.179,4.0498,4.1531,59492,0
+XBIT.US,D,20180227,000000,4.1187,4.1618,4.0498,4.1618,44432,0
+XBIT.US,D,20180228,000000,4.1531,4.2652,4.0928,4.1531,47590,0
+XBIT.US,D,20180301,000000,4.1876,4.2479,4.1359,4.1876,49610,0
+XBIT.US,D,20180302,000000,4.1704,4.3513,4.0239,4.2824,77817,0
+XBIT.US,D,20180305,000000,4.2393,4.3082,4.1575,4.2393,48678,0
+XBIT.US,D,20180306,000000,4.2135,4.3082,4.1704,4.2738,38465,0
+XBIT.US,D,20180307,000000,4.2996,4.2996,4.1704,4.2307,73415,0
+XBIT.US,D,20180308,000000,4.2221,4.2393,3.9636,4.0756,163398,0
+XBIT.US,D,20180309,000000,4.1101,4.1962,4.0196,4.067,73047,0
+XBIT.US,D,20180312,000000,3.9894,4.2048,3.9894,4.1531,62935,0
+XBIT.US,D,20180313,000000,4.2221,4.2221,3.9679,4.0411,100760,0
+XBIT.US,D,20180314,000000,4.0541,4.0928,3.9636,4.0239,51464,0
+XBIT.US,D,20180315,000000,4.0498,4.067,3.8007,3.8516,72234,0
+XBIT.US,D,20180316,000000,3.8257,4.1962,3.7482,4.1962,88878,0
+XBIT.US,D,20180319,000000,4.1962,4.1962,3.9636,4.1101,41968,0
+XBIT.US,D,20180320,000000,4.0756,4.2221,4.0325,4.1187,27121,0
+XBIT.US,D,20180321,000000,4.1359,4.2135,4.0239,4.0498,55790,0
+XBIT.US,D,20180322,000000,4.0067,4.1187,4.0067,4.0584,109794,0
+XBIT.US,D,20180323,000000,4.0498,4.1359,4.0067,4.0928,51716,0
+XBIT.US,D,20180326,000000,4.0842,4.1868,3.7999,4.1187,64895,0
+XBIT.US,D,20180327,000000,4.2135,4.2307,4.1359,4.1876,34543,0
+XBIT.US,D,20180328,000000,4.2652,4.472,4.2221,4.403,188971,0
+XBIT.US,D,20180329,000000,4.472,4.6529,4.4203,4.6098,226835,0
+XBIT.US,D,20180402,000000,4.6529,4.9976,3.9205,4.4203,429492,0
+XBIT.US,D,20180403,000000,3.9636,4.5667,3.9636,4.403,53991,0
+XBIT.US,D,20180404,000000,4.3169,4.5409,4.291,4.3513,65687,0
+XBIT.US,D,20180405,000000,4.3858,4.3858,4.2478,4.3169,42936,0
+XBIT.US,D,20180406,000000,4.3686,4.3858,4.2393,4.291,32131,0
+XBIT.US,D,20180409,000000,4.3513,4.3858,4.2479,4.291,33218,0
+XBIT.US,D,20180410,000000,4.3082,4.3513,4.0325,4.2479,51300,0
+XBIT.US,D,20180411,000000,4.2479,4.2479,4.2135,4.2479,28217,0
+XBIT.US,D,20180412,000000,4.2479,4.2652,4.1618,4.2221,35506,0
+XBIT.US,D,20180413,000000,4.2221,4.2652,4.1962,4.2135,8009,0
+XBIT.US,D,20180416,000000,4.1876,4.2738,3.9291,3.9636,61175,0
+XBIT.US,D,20180417,000000,4.0498,4.2221,4.0498,4.1618,27793,0
+XBIT.US,D,20180418,000000,4.1273,4.2824,4.1014,4.1187,32466,0
+XBIT.US,D,20180419,000000,4.1359,4.2738,4.1359,4.1704,65488,0
+XBIT.US,D,20180420,000000,4.1359,4.2393,4.1359,4.1876,27838,0
+XBIT.US,D,20180423,000000,4.1445,4.2135,4.1359,4.1618,46890,0
+XBIT.US,D,20180424,000000,4.1962,4.2479,4.1359,4.2221,37587,0
+XBIT.US,D,20180425,000000,4.2479,4.2565,4.1531,4.2221,22619,0
+XBIT.US,D,20180426,000000,4.2221,4.3427,4.2221,4.3082,26864,0
+XBIT.US,D,20180427,000000,4.291,4.2996,4.1359,4.1962,22261,0
+XBIT.US,D,20180430,000000,4.1445,4.2221,4.1187,4.1445,43611,0
+XBIT.US,D,20180501,000000,4.1618,4.1704,4.0498,4.1359,23048,0
+XBIT.US,D,20180502,000000,4.1014,4.1014,3.886,3.9291,61640,0
+XBIT.US,D,20180503,000000,3.8947,3.9291,3.55,3.662,120621,0
+XBIT.US,D,20180504,000000,3.6362,3.6792,3.5931,3.6448,44795,0
+XBIT.US,D,20180507,000000,3.5931,3.7309,3.5758,3.6534,60369,0
+XBIT.US,D,20180508,000000,3.6534,3.7482,3.5758,3.5845,60765,0
+XBIT.US,D,20180509,000000,3.6362,3.6965,3.6017,3.6534,63814,0
+XBIT.US,D,20180510,000000,3.6232,3.7309,3.6103,3.7137,16691,0
+XBIT.US,D,20180511,000000,3.7568,3.7999,3.7223,3.774,20796,0
+XBIT.US,D,20180514,000000,3.7568,3.843,3.7309,3.7826,32983,0
+XBIT.US,D,20180515,000000,3.9377,3.9377,3.6448,3.7913,29582,0
+XBIT.US,D,20180516,000000,3.8171,3.886,3.7223,3.8085,41635,0
+XBIT.US,D,20180517,000000,3.8171,3.8171,3.6336,3.6965,48065,0
+XBIT.US,D,20180518,000000,3.7223,3.7826,3.6362,3.6792,49492,0
+XBIT.US,D,20180521,000000,3.6577,3.7223,3.6189,3.7051,35791,0
+XBIT.US,D,20180522,000000,3.7051,3.7654,3.6189,3.6275,38264,0
+XBIT.US,D,20180523,000000,3.6792,3.7051,3.5758,3.6706,37275,0
+XBIT.US,D,20180524,000000,3.7051,3.7051,3.6017,3.6448,37029,0
+XBIT.US,D,20180525,000000,3.6275,3.7051,3.6103,3.6706,30526,0
+XBIT.US,D,20180529,000000,3.6706,3.7051,3.6275,3.6706,23803,0
+XBIT.US,D,20180530,000000,3.7051,3.7309,3.6448,3.7051,51831,0
+XBIT.US,D,20180531,000000,3.6706,3.7309,3.662,3.7051,42285,0
+XBIT.US,D,20180601,000000,3.7051,3.7137,3.6189,3.662,44513,0
+XBIT.US,D,20180604,000000,3.6965,3.6965,3.6189,3.662,49150,0
+XBIT.US,D,20180605,000000,3.6405,3.8085,3.6189,3.7309,51096,0
+XBIT.US,D,20180606,000000,3.8085,3.8085,3.6792,3.6965,33342,0
+XBIT.US,D,20180607,000000,3.7051,3.7654,3.7051,3.7223,41887,0
+XBIT.US,D,20180608,000000,3.7051,3.8085,3.7051,3.7137,46996,0
+XBIT.US,D,20180611,000000,3.7051,3.774,3.6275,3.6792,47619,0
+XBIT.US,D,20180612,000000,3.662,3.7223,3.5328,3.6448,43555,0
+XBIT.US,D,20180613,000000,3.5853,3.7223,3.5672,3.6965,50901,0
+XBIT.US,D,20180614,000000,3.6448,3.7482,3.6362,3.7482,56937,0
+XBIT.US,D,20180615,000000,3.7223,3.8774,3.6792,3.8774,79527,0
+XBIT.US,D,20180618,000000,3.8257,3.886,3.7223,3.886,43708,0
+XBIT.US,D,20180619,000000,3.886,3.9205,3.6879,3.8257,90740,0
+XBIT.US,D,20180620,000000,3.8085,3.9636,3.7826,3.8774,76161,0
+XBIT.US,D,20180621,000000,3.843,3.9291,3.6965,3.7309,99589,0
+XBIT.US,D,20180622,000000,3.7137,3.8257,3.4466,3.662,2495490,0
+XBIT.US,D,20180625,000000,3.6189,3.6189,3.3777,3.4811,103542,0
+XBIT.US,D,20180626,000000,3.4724,3.8774,3.4552,3.8516,48038,0
+XBIT.US,D,20180627,000000,3.8516,3.8516,3.6189,3.7396,46391,0
+XBIT.US,D,20180628,000000,3.6792,3.7482,3.6362,3.6448,26180,0
+XBIT.US,D,20180629,000000,3.6792,3.8602,3.6189,3.8602,49036,0
+XBIT.US,D,20180702,000000,3.8688,4.0325,3.8257,3.843,80753,0
+XBIT.US,D,20180703,000000,3.8257,4.0067,3.6275,3.9291,56520,0
+XBIT.US,D,20180705,000000,4.0153,4.0411,3.8688,3.9894,27613,0
+XBIT.US,D,20180706,000000,3.9894,4.1273,3.9894,4.0411,34522,0
+XBIT.US,D,20180709,000000,4.0239,4.0325,3.8352,3.9464,26644,0
+XBIT.US,D,20180710,000000,3.9722,4.0067,3.7223,3.7654,20894,0
+XBIT.US,D,20180711,000000,4.0325,4.0325,3.6534,3.7137,22300,0
+XBIT.US,D,20180712,000000,3.6749,3.8343,3.6663,3.7309,8861,0
+XBIT.US,D,20180713,000000,3.7051,3.7913,3.662,3.6792,19986,0
+XBIT.US,D,20180716,000000,3.7913,3.7913,3.6362,3.6362,17408,0
+XBIT.US,D,20180717,000000,3.6362,3.8085,3.6362,3.7051,26838,0
+XBIT.US,D,20180718,000000,3.7051,3.7826,3.7051,3.7137,15728,0
+XBIT.US,D,20180719,000000,3.7396,3.9033,3.7309,3.774,38739,0
+XBIT.US,D,20180720,000000,3.7826,3.843,3.7051,3.7309,31262,0
+XBIT.US,D,20180723,000000,3.7051,3.8343,3.7051,3.7223,19000,0
+XBIT.US,D,20180724,000000,3.7223,3.9636,3.7051,3.7999,30526,0
+XBIT.US,D,20180725,000000,3.8257,3.886,3.7223,3.7826,13453,0
+XBIT.US,D,20180726,000000,3.7396,3.8085,3.7245,3.7999,11194,0
+XBIT.US,D,20180727,000000,3.7654,3.7826,3.7223,3.7223,6424,0
+XBIT.US,D,20180730,000000,3.7568,3.8774,3.7482,3.8171,39618,0
+XBIT.US,D,20180731,000000,3.7999,3.9636,3.7999,3.8085,42369,0
+XBIT.US,D,20180801,000000,3.7826,3.8671,3.5672,3.5845,47352,0
+XBIT.US,D,20180802,000000,3.5586,3.6534,3.1838,3.4897,255757,0
+XBIT.US,D,20180803,000000,3.4724,3.5241,3.2743,3.4638,155054,0
+XBIT.US,D,20180806,000000,3.438,3.5069,3.2829,3.4466,17525,0
+XBIT.US,D,20180807,000000,3.4207,3.4897,3.3346,3.4466,58278,0
+XBIT.US,D,20180808,000000,3.3949,3.5155,3.3949,3.4552,26987,0
+XBIT.US,D,20180809,000000,3.4294,3.4638,3.4035,3.4207,46058,0
+XBIT.US,D,20180810,000000,3.3604,3.5845,3.3604,3.5758,43609,0
+XBIT.US,D,20180813,000000,3.5586,3.7051,3.4724,3.7051,36919,0
+XBIT.US,D,20180814,000000,3.6792,3.7913,3.6189,3.7913,26054,0
+XBIT.US,D,20180815,000000,3.774,3.7913,3.662,3.7309,17673,0
+XBIT.US,D,20180816,000000,3.7137,3.7223,3.6275,3.7051,11559,0
+XBIT.US,D,20180817,000000,3.6706,3.6879,3.5457,3.5758,18140,0
+XBIT.US,D,20180820,000000,3.662,3.662,3.4811,3.5758,22527,0
+XBIT.US,D,20180821,000000,3.5414,3.9205,3.5069,3.9205,111326,0
+XBIT.US,D,20180822,000000,3.9636,3.9636,3.6706,3.7913,18967,0
+XBIT.US,D,20180823,000000,3.7309,3.9808,3.5845,3.5845,46846,0
+XBIT.US,D,20180824,000000,3.5845,3.7999,3.4897,3.4983,43053,0
+XBIT.US,D,20180827,000000,3.4811,3.5155,3.4121,3.4811,123454,0
+XBIT.US,D,20180828,000000,3.4811,3.5586,3.4811,3.4811,12697,0
+XBIT.US,D,20180829,000000,3.4466,3.5241,3.3173,3.3604,67888,0
+XBIT.US,D,20180830,000000,3.3604,3.4897,3.3604,3.4207,18629,0
+XBIT.US,D,20180831,000000,3.369,3.4811,3.369,3.4811,13074,0
+XBIT.US,D,20180904,000000,3.4811,3.5155,3.3691,3.4294,24672,0
+XBIT.US,D,20180905,000000,3.4121,3.5328,3.3173,3.3346,50547,0
+XBIT.US,D,20180906,000000,3.3432,3.4552,3.0933,3.1192,44300,0
+XBIT.US,D,20180907,000000,3.1278,3.3432,3.0502,3.0847,44809,0
+XBIT.US,D,20180910,000000,3.0847,3.1709,2.3523,2.3954,280346,0
+XBIT.US,D,20180911,000000,2.3092,2.3695,1.8353,1.9904,805481,0
+XBIT.US,D,20180912,000000,2.4902,2.7573,2.068,2.5203,787139,0
+XBIT.US,D,20180913,000000,2.7573,2.8004,2.3695,2.4729,331076,0
+XBIT.US,D,20180914,000000,2.4557,2.4643,2.3265,2.4126,131343,0
+XBIT.US,D,20180917,000000,2.4557,2.5419,2.4212,2.5332,97399,0
+XBIT.US,D,20180918,000000,2.516,2.5332,2.3868,2.4815,53848,0
+XBIT.US,D,20180919,000000,2.4643,2.4655,2.3265,2.3782,36060,0
+XBIT.US,D,20180920,000000,2.3523,2.3782,2.2834,2.3265,67117,0
+XBIT.US,D,20180921,000000,2.1972,2.4902,2.1714,2.4126,283007,0
+XBIT.US,D,20180924,000000,2.3178,2.5419,2.2317,2.3351,179528,0
+XBIT.US,D,20180925,000000,2.3351,2.5505,2.3351,2.5246,204316,0
+XBIT.US,D,20180926,000000,2.5419,2.697,2.5332,2.628,149281,0
+XBIT.US,D,20180927,000000,2.5849,2.9555,2.5849,2.7142,242838,0
+XBIT.US,D,20180928,000000,2.74,2.9296,2.7056,2.74,137932,0
+XBIT.US,D,20181001,000000,2.8348,2.8779,2.6798,2.7917,136406,0
+XBIT.US,D,20181002,000000,2.921,3.0158,2.7487,2.9727,277015,0
+XBIT.US,D,20181003,000000,2.9555,2.9555,2.8004,2.8693,241266,0
+XBIT.US,D,20181004,000000,2.8693,2.9813,2.8521,2.8779,99332,0
+XBIT.US,D,20181005,000000,2.8607,2.9555,2.7659,2.8521,77367,0
+XBIT.US,D,20181008,000000,2.8348,2.8348,2.7659,2.7745,24497,0
+XBIT.US,D,20181009,000000,2.7573,2.9727,2.7573,2.8434,42131,0
+XBIT.US,D,20181010,000000,2.7745,2.9985,2.7659,2.9727,101807,0
+XBIT.US,D,20181011,000000,2.7573,2.9641,2.7573,2.8004,70442,0
+XBIT.US,D,20181012,000000,2.8004,2.9899,2.6883,2.8434,29438,0
+XBIT.US,D,20181015,000000,2.7831,2.9727,2.7314,2.8176,41260,0
+XBIT.US,D,20181016,000000,2.8434,3.1536,2.8262,3.1192,305059,0
+XBIT.US,D,20181017,000000,3.1881,3.3046,3.0847,3.1192,36942,0
+XBIT.US,D,20181018,000000,3.145,3.1709,3.0933,3.1278,97108,0
+XBIT.US,D,20181019,000000,3.1795,3.2743,3.0244,3.0589,15035,0
+XBIT.US,D,20181022,000000,3.0761,3.145,2.8865,2.9641,38032,0
+XBIT.US,D,20181023,000000,2.8434,3.1709,2.8434,3.1623,27659,0
+XBIT.US,D,20181024,000000,3.1364,3.2743,3.0847,3.0976,38243,0
+XBIT.US,D,20181025,000000,3.1019,3.3087,3.1019,3.2743,64590,0
+XBIT.US,D,20181026,000000,3.2743,3.3949,3.1709,3.2269,55748,0
+XBIT.US,D,20181029,000000,3.214,3.3087,3.1493,3.257,16540,0
+XBIT.US,D,20181030,000000,3.257,3.3777,3.1536,3.2915,185861,0
+XBIT.US,D,20181031,000000,3.2829,3.3777,3.2829,3.3604,11220,0
+XBIT.US,D,20181101,000000,3.1881,3.4035,3.1881,3.2743,58785,0
+XBIT.US,D,20181102,000000,3.326,3.4035,3.0244,3.4035,25256,0
+XBIT.US,D,20181105,000000,3.4035,3.4121,3.3863,3.4121,26310,0
+XBIT.US,D,20181106,000000,3.3949,3.4035,3.3087,3.3518,21665,0
+XBIT.US,D,20181107,000000,3.3604,3.4466,3.3346,3.4121,11656,0
+XBIT.US,D,20181108,000000,3.4035,3.438,3.2743,3.2743,24516,0
+XBIT.US,D,20181109,000000,3.2743,3.3518,3.145,3.3173,30371,0
+XBIT.US,D,20181112,000000,3.3346,3.4638,3.1451,3.4638,37449,0
+XBIT.US,D,20181113,000000,3.5586,3.5672,3.4035,3.438,16406,0
+XBIT.US,D,20181114,000000,3.3863,3.4897,3.3863,3.4811,13175,0
+XBIT.US,D,20181115,000000,3.4157,3.662,3.4157,3.6189,30067,0
+XBIT.US,D,20181116,000000,3.6362,3.6362,3.4983,3.5586,22314,0
+XBIT.US,D,20181119,000000,3.5758,3.7051,3.5758,3.6189,35039,0
+XBIT.US,D,20181120,000000,3.4983,3.6965,3.4983,3.6189,7223,0
+XBIT.US,D,20181121,000000,3.6017,3.7223,3.5845,3.7051,9701,0
+XBIT.US,D,20181123,000000,3.6792,3.7654,3.6017,3.7482,11491,0
+XBIT.US,D,20181126,000000,3.774,3.774,3.7051,3.7223,27023,0
+XBIT.US,D,20181127,000000,3.7051,3.7482,3.4466,3.6275,100948,0
+XBIT.US,D,20181128,000000,3.6017,3.7482,3.1545,3.6103,99854,0
+XBIT.US,D,20181129,000000,3.5845,3.6232,3.5414,3.5758,29120,0
+XBIT.US,D,20181130,000000,3.5586,3.8774,3.5586,3.8602,300836,0
+XBIT.US,D,20181203,000000,3.8774,3.8774,3.7482,3.8257,25160,0
+XBIT.US,D,20181204,000000,3.7826,3.843,3.6189,3.662,36643,0
+XBIT.US,D,20181206,000000,3.6017,3.6189,3.5328,3.5328,20836,0
+XBIT.US,D,20181207,000000,3.5328,3.6189,3.5328,3.5672,32622,0
+XBIT.US,D,20181210,000000,3.5758,3.6017,3.5414,3.5672,14353,0
+XBIT.US,D,20181211,000000,3.5845,3.7482,3.5845,3.7223,39378,0
+XBIT.US,D,20181212,000000,3.7482,4.0067,3.7482,3.7826,163153,0
+XBIT.US,D,20181213,000000,3.8085,3.8257,3.7137,3.7826,312417,0
+XBIT.US,D,20181214,000000,3.7913,3.8343,3.7654,3.8257,157561,0
+XBIT.US,D,20181217,000000,3.774,3.9981,3.774,3.9119,43110,0
+XBIT.US,D,20181218,000000,3.9636,4.3341,3.9119,4.2048,187024,0
+XBIT.US,D,20181219,000000,4.2652,4.9545,4.1359,4.7046,422435,0
+XBIT.US,D,20181220,000000,4.8425,5.1699,4.6701,5.1096,362262,0
+XBIT.US,D,20181221,000000,5.2388,5.4629,5.144,5.4025,363740,0
+XBIT.US,D,20181224,000000,5.4284,5.6007,4.8838,5.1354,243808,0
+XBIT.US,D,20181226,000000,5.1613,5.1613,4.2393,4.4461,384923,0
+XBIT.US,D,20181227,000000,4.2135,4.3082,4.1446,4.2738,205434,0
+XBIT.US,D,20181228,000000,4.3082,4.4806,4.2738,4.2738,104472,0
+XBIT.US,D,20181231,000000,4.3082,4.5237,4.3082,4.3772,118943,0
+XBIT.US,D,20190102,000000,4.3169,4.7046,4.3082,4.4375,60334,0
+XBIT.US,D,20190103,000000,4.5667,4.7379,4.3255,4.3513,77475,0
+XBIT.US,D,20190104,000000,4.3772,4.6874,4.1187,4.5323,108666,0
+XBIT.US,D,20190107,000000,4.4978,4.8511,4.3169,4.5754,97873,0
+XBIT.US,D,20190108,000000,4.7305,5.0837,4.6529,4.6701,102731,0
+XBIT.US,D,20190109,000000,4.7391,5.1268,4.4461,4.7477,154216,0
+XBIT.US,D,20190110,000000,4.7305,4.9803,4.4116,4.8769,113639,0
+XBIT.US,D,20190111,000000,4.9803,5.1527,4.8252,5.032,43744,0
+XBIT.US,D,20190114,000000,5.032,5.1699,4.9114,4.9286,51363,0
+XBIT.US,D,20190115,000000,4.9028,4.9286,4.3599,4.6615,119833,0
+XBIT.US,D,20190116,000000,4.6012,5.1268,4.5926,4.9028,97650,0
+XBIT.US,D,20190117,000000,4.9286,5.1096,4.4978,5.1096,104494,0
+XBIT.US,D,20190118,000000,5.0406,5.2905,4.8598,5.2561,89388,0
+XBIT.US,D,20190122,000000,5.2991,5.2991,4.6598,4.9976,130555,0
+XBIT.US,D,20190123,000000,5.2388,5.2474,4.8511,5.0837,71036,0
+XBIT.US,D,20190124,000000,5.1699,5.2561,5.0581,5.2474,54635,0
+XBIT.US,D,20190125,000000,5.2561,5.3595,5.0902,5.2302,93815,0
+XBIT.US,D,20190128,000000,5.3336,5.6007,4.6886,5.1613,463234,0
+XBIT.US,D,20190129,000000,5.1527,5.4198,5.0886,5.3939,77745,0
+XBIT.US,D,20190130,000000,5.3595,5.7127,5.3595,5.5576,141837,0
+XBIT.US,D,20190131,000000,5.618,5.6869,5.4973,5.6869,56756,0
+XBIT.US,D,20190201,000000,5.7386,5.773,5.1182,5.7644,126876,0
+XBIT.US,D,20190204,000000,5.8247,6.2383,5.6007,6.2383,208841,0
+XBIT.US,D,20190205,000000,6.5744,7.6687,6.1177,7.2551,551519,0
+XBIT.US,D,20190206,000000,7.1345,8.5734,7.1,8.4872,776726,0
+XBIT.US,D,20190207,000000,8.6165,9.2196,7.2292,7.8065,752403,0
+XBIT.US,D,20190208,000000,7.6687,7.7223,6.2642,7.2896,541884,0
+XBIT.US,D,20190211,000000,7.2896,7.9272,7.0741,7.4533,178317,0
+XBIT.US,D,20190212,000000,7.1775,7.4023,6.807,7.2379,190199,0
+XBIT.US,D,20190213,000000,7.1689,7.4102,6.8932,7.0914,174110,0
+XBIT.US,D,20190214,000000,7.0655,7.6687,7.0392,7.5825,134381,0
+XBIT.US,D,20190215,000000,7.6256,7.6687,7.0655,7.4619,111063,0
+XBIT.US,D,20190219,000000,7.4963,7.5308,6.8408,7.4016,159054,0
+XBIT.US,D,20190220,000000,7.4446,7.4963,7.2465,7.3585,58851,0
+XBIT.US,D,20190221,000000,7.4274,7.4619,7.1345,7.3068,74350,0
+XBIT.US,D,20190222,000000,7.324,7.4016,7.2034,7.3326,54196,0
+XBIT.US,D,20190225,000000,7.324,7.324,6.7726,7.0138,171132,0
+XBIT.US,D,20190226,000000,6.8846,7.1603,6.876,7.1431,70586,0
+XBIT.US,D,20190227,000000,7.1086,7.1431,6.8415,6.8501,94107,0
+XBIT.US,D,20190228,000000,6.807,6.9277,6.5485,6.8329,86695,0
+XBIT.US,D,20190301,000000,6.8932,8.1857,6.6778,8.0478,627598,0
+XBIT.US,D,20190304,000000,8.1857,8.1857,7.7979,7.9789,243535,0
+XBIT.US,D,20190305,000000,8.3752,8.3752,7.8505,8.2201,234431,0
+XBIT.US,D,20190306,000000,8.2804,8.6079,7.1603,7.9703,329401,0
+XBIT.US,D,20190307,000000,7.953,8.6596,7.4213,8.651,163639,0
+XBIT.US,D,20190308,000000,8.3925,9.3747,8.246,9.2713,331803,0
+XBIT.US,D,20190311,000000,9.2196,9.3509,8.2977,8.6596,360087,0
+XBIT.US,D,20190312,000000,8.6596,9.0042,8.3535,8.5993,121531,0
+XBIT.US,D,20190313,000000,8.5303,8.5734,8.1081,8.2804,218411,0
+XBIT.US,D,20190314,000000,8.1857,8.2287,7.4533,7.8324,387933,0
+XBIT.US,D,20190315,000000,7.8238,8.4614,7.8022,7.9013,270754,0
+XBIT.US,D,20190318,000000,7.9186,8.4786,7.9013,8.4786,119378,0
+XBIT.US,D,20190319,000000,8.5303,9.2627,8.4528,9.1335,202652,0
+XBIT.US,D,20190320,000000,9.1335,9.625,9.0129,9.4781,308024,0
+XBIT.US,D,20190321,000000,9.4781,10.116,9.323,10.012,208653,0
+XBIT.US,D,20190322,000000,10.012,10.012,9.0751,9.4264,194056,0
+XBIT.US,D,20190325,000000,9.2972,9.3058,8.4872,9.0645,190986,0
+XBIT.US,D,20190326,000000,8.9956,9.694,8.9956,9.392,268740,0
+XBIT.US,D,20190327,000000,9.4264,9.737,9.1593,9.616,144702,0
+XBIT.US,D,20190328,000000,9.582,9.67,9.2369,9.2886,60081,0
+XBIT.US,D,20190329,000000,9.2455,9.831,9.2455,9.4954,142249,0
+XBIT.US,D,20190401,000000,9.504,9.995,9.2713,9.711,187912,0
+XBIT.US,D,20190402,000000,9.659,9.767,9.3144,9.3834,87837,0
+XBIT.US,D,20190403,000000,9.2627,9.53,8.8836,9.4437,332326,0
+XBIT.US,D,20190404,000000,9.2713,9.633,8.7888,8.8664,159972,0
+XBIT.US,D,20190405,000000,8.7457,9.0818,8.3063,8.6337,213970,0
+XBIT.US,D,20190408,000000,8.6423,8.7802,8.358,8.4269,98104,0
+XBIT.US,D,20190409,000000,8.4011,8.49,7.9272,8.1426,178728,0
+XBIT.US,D,20190410,000000,8.1426,8.5131,8.1232,8.2546,87367,0
+XBIT.US,D,20190411,000000,8.246,8.4355,8.0995,8.1512,86787,0
+XBIT.US,D,20190412,000000,8.1254,8.2804,7.4705,7.8669,252243,0
+XBIT.US,D,20190415,000000,7.841,7.8841,7.5308,7.7462,195479,0
+XBIT.US,D,20190416,000000,7.7031,7.7971,7.2379,7.5911,169708,0
+XBIT.US,D,20190417,000000,7.6567,7.7031,7.1517,7.4619,376318,0
+XBIT.US,D,20190418,000000,7.3757,7.6687,7.324,7.4963,115916,0
+XBIT.US,D,20190422,000000,7.4791,7.8927,7.4791,7.8582,86011,0
+XBIT.US,D,20190423,000000,7.8582,8.2374,7.8582,8.1081,115755,0
+XBIT.US,D,20190424,000000,8.1771,8.2977,7.7376,7.9186,107379,0
+XBIT.US,D,20190425,000000,7.9099,8.3494,7.9099,8.1598,120031,0
+XBIT.US,D,20190426,000000,8.1684,8.3408,7.9272,8.1857,88921,0
+XBIT.US,D,20190429,000000,8.246,8.4011,7.9358,8.1254,76957,0
+XBIT.US,D,20190430,000000,8.0737,8.1771,7.5825,7.6773,82257,0
+XBIT.US,D,20190501,000000,7.6773,7.7388,7.4748,7.5394,68310,0
+XBIT.US,D,20190502,000000,7.4102,8.0823,7.3886,7.9358,166042,0
+XBIT.US,D,20190503,000000,7.9875,8.1038,7.7462,7.9272,75452,0
+XBIT.US,D,20190506,000000,7.7031,8.2546,7.6859,7.9186,110205,0
+XBIT.US,D,20190507,000000,7.9616,8.0306,7.7721,7.8841,76052,0
+XBIT.US,D,20190508,000000,7.8582,8.2546,7.8582,8.1857,94337,0
+XBIT.US,D,20190509,000000,8.0909,8.3063,7.9616,8.0392,130345,0
+XBIT.US,D,20190510,000000,8.0564,8.5131,8.0564,8.4528,152561,0
+XBIT.US,D,20190513,000000,8.3752,8.582,8.0564,8.0823,333225,0
+XBIT.US,D,20190514,000000,8.0995,8.1857,7.7548,7.9703,91018,0
+XBIT.US,D,20190515,000000,7.9358,8.3063,7.8496,8.0995,45459,0
+XBIT.US,D,20190516,000000,8.0995,8.1771,7.7893,7.9616,52306,0
+XBIT.US,D,20190517,000000,7.9616,8.3235,7.8152,7.8238,105472,0
+XBIT.US,D,20190520,000000,7.7635,8.0478,7.3929,7.7118,85033,0
+XBIT.US,D,20190521,000000,7.7376,8.022,7.617,7.9186,53905,0
+XBIT.US,D,20190522,000000,7.9186,8.0564,7.6514,7.8065,29637,0
+XBIT.US,D,20190523,000000,7.7979,7.9272,7.3929,7.6859,83213,0
+XBIT.US,D,20190524,000000,7.6945,7.9013,7.548,7.7635,32247,0
+XBIT.US,D,20190528,000000,7.7635,7.9099,7.5653,7.8065,60702,0
+XBIT.US,D,20190529,000000,7.7807,7.9322,7.5567,7.5567,76532,0
+XBIT.US,D,20190530,000000,7.5825,7.8669,7.505,7.8238,40125,0
+XBIT.US,D,20190531,000000,6.8329,6.8932,5.8256,6.2039,1169865,0
+XBIT.US,D,20190603,000000,6.4538,6.6261,6.29,6.4968,258995,0
+XBIT.US,D,20190604,000000,6.5141,6.5141,6.0574,6.1349,301356,0
+XBIT.US,D,20190605,000000,6.2039,6.3331,6.0315,6.1263,584544,0
+XBIT.US,D,20190606,000000,6.1953,6.7984,6.0488,6.583,413118,0
+XBIT.US,D,20190607,000000,6.6347,6.8501,6.4796,6.7209,331471,0
+XBIT.US,D,20190610,000000,6.7381,6.7381,6.1177,6.1953,359303,0
+XBIT.US,D,20190611,000000,6.3848,6.3848,6.0574,6.1177,292595,0
+XBIT.US,D,20190612,000000,6.1005,6.3245,6.066,6.1436,181268,0
+XBIT.US,D,20190613,000000,6.2125,6.3417,5.9454,6.0229,141392,0
+XBIT.US,D,20190614,000000,6.2383,6.2383,5.9583,6.1608,200050,0
+XBIT.US,D,20190617,000000,6.1694,6.4408,6.1177,6.2728,135209,0
+XBIT.US,D,20190618,000000,6.4624,6.6088,6.3762,6.6002,184921,0
+XBIT.US,D,20190619,000000,6.5141,6.6175,6.2728,6.3762,145448,0
+XBIT.US,D,20190620,000000,6.3848,6.6605,6.247,6.3245,191809,0
+XBIT.US,D,20190621,000000,6.3504,6.5658,6.2125,6.4968,359885,0
+XBIT.US,D,20190624,000000,6.5141,6.6519,6.29,6.3331,127376,0
+XBIT.US,D,20190625,000000,6.3417,6.6433,6.2125,6.4624,142599,0
+XBIT.US,D,20190626,000000,6.5485,6.5485,6.1436,6.2814,172525,0
+XBIT.US,D,20190627,000000,6.29,6.5399,6.0832,6.4193,201213,0
+XBIT.US,D,20190628,000000,6.4193,6.7639,6.247,6.5313,2706913,0
+XBIT.US,D,20190701,000000,6.4624,6.6175,6.3762,6.5055,249114,0
+XBIT.US,D,20190702,000000,6.5055,6.6175,6.1349,6.3504,187996,0
+XBIT.US,D,20190703,000000,6.359,7.0138,6.29,6.9277,129923,0
+XBIT.US,D,20190705,000000,6.9449,6.9966,6.5313,6.695,176875,0
+XBIT.US,D,20190708,000000,6.7209,6.7553,6.4968,6.6692,91747,0
+XBIT.US,D,20190709,000000,6.7036,6.8611,6.6605,6.7467,166008,0
+XBIT.US,D,20190710,000000,6.7639,7.0569,6.3676,6.6864,96612,0
+XBIT.US,D,20190711,000000,6.7122,6.7726,6.4796,6.6864,111169,0
+XBIT.US,D,20190712,000000,6.6692,6.697,6.2125,6.2814,162919,0
+XBIT.US,D,20190715,000000,6.3159,6.3762,6.066,6.1953,103381,0
+XBIT.US,D,20190716,000000,6.1694,6.3934,6.1349,6.1694,59319,0
+XBIT.US,D,20190717,000000,6.2039,6.3331,6.1177,6.2211,72330,0
+XBIT.US,D,20190718,000000,6.2125,6.2813,6.1349,6.1953,65180,0
+XBIT.US,D,20190719,000000,6.1953,6.2642,6.1177,6.1522,83219,0
+XBIT.US,D,20190722,000000,6.2125,6.2728,6.1177,6.2211,57139,0
+XBIT.US,D,20190723,000000,6.1608,6.1608,6.0488,6.1091,110665,0
+XBIT.US,D,20190724,000000,6.1436,6.1436,5.9023,5.9109,118433,0
+XBIT.US,D,20190725,000000,6.0315,6.5227,6.0315,6.247,405183,0
+XBIT.US,D,20190726,000000,6.3331,6.4193,5.954,6.0832,96463,0
+XBIT.US,D,20190729,000000,5.9712,6.2383,5.9368,5.9712,338095,0
+XBIT.US,D,20190730,000000,5.9712,6.0402,5.8937,5.9971,101127,0
+XBIT.US,D,20190731,000000,6.1177,6.4107,6.0143,6.066,204521,0
+XBIT.US,D,20190801,000000,6.0919,6.4193,6.0919,6.2728,91334,0
+XBIT.US,D,20190802,000000,6.178,6.4796,6.1608,6.29,109283,0
+XBIT.US,D,20190805,000000,6.0832,6.29,5.9023,5.954,80244,0
+XBIT.US,D,20190806,000000,5.9885,6.1177,5.9109,5.9971,70053,0
+XBIT.US,D,20190807,000000,5.9971,6.3159,5.9885,6.0919,82065,0
+XBIT.US,D,20190808,000000,6.1522,6.3848,6.1177,6.2211,112711,0
+XBIT.US,D,20190809,000000,6.2642,6.4193,6.0315,6.1091,96537,0
+XBIT.US,D,20190812,000000,6.178,6.3934,6.1177,6.178,162361,0
+XBIT.US,D,20190813,000000,6.1866,6.4193,6.1866,6.3762,87093,0
+XBIT.US,D,20190814,000000,6.3762,6.7812,6.2642,6.6605,166767,0
+XBIT.US,D,20190815,000000,6.6519,7.0741,6.6347,6.6864,352586,0
+XBIT.US,D,20190816,000000,6.8501,7.1,6.8501,7.0224,130500,0
+XBIT.US,D,20190819,000000,7.0655,7.6428,7.0052,7.4274,210485,0
+XBIT.US,D,20190820,000000,7.3843,7.4102,6.7381,6.9707,192398,0
+XBIT.US,D,20190821,000000,7.0397,7.2982,6.8889,7.0914,134790,0
+XBIT.US,D,20190822,000000,7.1086,7.7376,7.1086,7.4102,357026,0
+XBIT.US,D,20190823,000000,7.4533,7.505,6.9535,7.0828,165533,0
+XBIT.US,D,20190826,000000,7.1603,7.2379,6.8501,6.9363,165773,0
+XBIT.US,D,20190827,000000,7.0224,7.2637,6.8587,6.8846,78020,0
+XBIT.US,D,20190828,000000,6.876,6.9966,6.7812,6.8932,93836,0
+XBIT.US,D,20190829,000000,6.9363,7.1172,6.8846,6.9966,154210,0
+XBIT.US,D,20190830,000000,7.0224,7.2723,6.9621,7.1948,56719,0
+XBIT.US,D,20190903,000000,7.2292,7.4101,7.1948,7.324,117522,0
+XBIT.US,D,20190904,000000,7.324,7.3929,7.1948,7.3068,86907,0
+XBIT.US,D,20190905,000000,7.3585,7.5567,7.3585,7.4016,96874,0
+XBIT.US,D,20190906,000000,7.4188,7.7118,7.3499,7.5911,99050,0
+XBIT.US,D,20190909,000000,7.5825,7.7118,7.324,7.6687,68658,0
+XBIT.US,D,20190910,000000,7.6256,7.8927,7.5308,7.7635,159664,0
+XBIT.US,D,20190911,000000,7.8152,7.9703,7.6687,7.7548,158464,0
+XBIT.US,D,20190912,000000,7.841,7.9186,7.6687,7.8152,82248,0
+XBIT.US,D,20190913,000000,7.8669,8.358,7.841,8.358,238278,0
+XBIT.US,D,20190916,000000,8.358,8.526,8.1684,8.2632,126994,0
+XBIT.US,D,20190917,000000,8.1943,8.3666,7.9358,8.2891,134829,0
+XBIT.US,D,20190918,000000,8.358,8.358,8.1771,8.2804,123577,0
+XBIT.US,D,20190919,000000,8.2718,8.4355,8.1598,8.2891,268301,0
+XBIT.US,D,20190920,000000,8.246,8.3149,7.8841,8.2977,391996,0
+XBIT.US,D,20190923,000000,8.2201,8.9439,8.2201,8.9267,270250,0
+XBIT.US,D,20190924,000000,8.9095,9.0473,8.3149,8.651,191262,0
+XBIT.US,D,20190925,000000,8.651,8.9439,8.5131,8.931,107319,0
+XBIT.US,D,20190926,000000,8.875,8.875,8.4355,8.5002,147904,0
+XBIT.US,D,20190927,000000,8.5303,8.9094,8.4011,8.8664,143464,0
+XBIT.US,D,20190930,000000,8.875,9.2196,8.8061,9.0129,224210,0
+XBIT.US,D,20191001,000000,9.0818,9.3058,8.6251,8.7371,362564,0
+XBIT.US,D,20191002,000000,8.6251,8.8233,7.8238,7.9961,287994,0
+XBIT.US,D,20191003,000000,7.9272,8.1254,7.6945,8.022,110290,0
+XBIT.US,D,20191004,000000,7.953,8.0909,7.4446,7.7118,186511,0
+XBIT.US,D,20191007,000000,7.7548,7.9616,7.7548,7.8065,96627,0
+XBIT.US,D,20191008,000000,7.7979,7.9186,7.6514,7.7462,105433,0
+XBIT.US,D,20191009,000000,7.8152,7.9013,7.0483,7.1775,218960,0
+XBIT.US,D,20191010,000000,7.1948,7.4446,7.1862,7.3929,140634,0
+XBIT.US,D,20191011,000000,7.4188,7.5394,7.3757,7.436,143973,0
+XBIT.US,D,20191014,000000,7.2035,7.5653,7.2035,7.3585,89728,0
+XBIT.US,D,20191015,000000,7.3757,7.6687,7.2034,7.5567,81119,0
+XBIT.US,D,20191016,000000,7.5222,7.729,7.4533,7.6084,31427,0
+XBIT.US,D,20191017,000000,7.6084,7.9703,7.6084,7.841,80207,0
+XBIT.US,D,20191018,000000,7.8238,8.1512,7.8238,8.0995,78871,0
+XBIT.US,D,20191021,000000,8.1857,8.4355,8.0909,8.4355,127732,0
+XBIT.US,D,20191022,000000,8.47,8.8491,7.9703,8.0133,164346,0
+XBIT.US,D,20191023,000000,8.0995,8.2287,7.8582,8.0564,115292,0
+XBIT.US,D,20191024,000000,8.0392,8.5993,8.0392,8.5303,95419,0
+XBIT.US,D,20191025,000000,8.4786,8.7285,8.4786,8.6079,131363,0
+XBIT.US,D,20191028,000000,8.5993,8.8405,8.2804,8.763,118009,0
+XBIT.US,D,20191029,000000,8.7716,9.1076,8.7027,9.0129,219066,0
+XBIT.US,D,20191030,000000,8.9612,9.521,8.875,9.4695,168239,0
+XBIT.US,D,20191031,000000,9.4523,9.578,9.0904,9.3661,126731,0
+XBIT.US,D,20191101,000000,9.3747,9.762,9.2713,9.719,148716,0
+XBIT.US,D,20191104,000000,9.676,9.806,8.9784,9.1335,102913,0
+XBIT.US,D,20191105,000000,9.2283,9.3058,8.7597,9.0215,246282,0
+XBIT.US,D,20191106,000000,9.0129,9.2713,8.8664,8.9267,72947,0
+XBIT.US,D,20191107,000000,8.9267,9.1335,8.8319,9.0645,75448,0
+XBIT.US,D,20191108,000000,9.1335,9.737,9.1335,9.556,113213,0
+XBIT.US,D,20191111,000000,9.53,9.874,9.3706,9.59,139754,0
+XBIT.US,D,20191112,000000,9.866,10.167,9.547,9.65,226498,0
+XBIT.US,D,20191113,000000,9.788,10.077,9.702,9.866,107784,0
+XBIT.US,D,20191114,000000,9.9,11.693,9.728,11.305,473395,0
+XBIT.US,D,20191115,000000,11.279,11.436,10.676,10.796,243990,0
+XBIT.US,D,20191118,000000,10.788,11.71,10.159,11.494,305074,0
+XBIT.US,D,20191119,000000,11.624,12.839,11.624,12.692,501234,0
+XBIT.US,D,20191120,000000,12.761,13.2,11.451,12.192,465437,0
+XBIT.US,D,20191121,000000,12.115,12.282,11.469,11.649,243331,0
+XBIT.US,D,20191122,000000,11.727,12.27,10.977,11.072,368996,0
+XBIT.US,D,20191125,000000,11.253,11.52,10.607,10.848,291008,0
+XBIT.US,D,20191126,000000,10.71,10.84,9.737,9.943,428415,0
+XBIT.US,D,20191127,000000,10.09,10.361,9.918,10.176,214027,0
+XBIT.US,D,20191129,000000,10.254,10.598,9.883,9.9,337025,0
+XBIT.US,D,20191202,000000,10.038,10.538,9.3058,9.4781,352635,0
+XBIT.US,D,20191203,000000,9.3747,9.941,9.211,9.4006,272852,0
+XBIT.US,D,20191204,000000,9.564,10.064,9.564,9.762,348677,0
+XBIT.US,D,20191205,000000,9.857,10.064,9.3144,9.4954,273881,0
+XBIT.US,D,20191206,000000,9.685,9.685,9.1076,9.582,285963,0
+XBIT.US,D,20191209,000000,19.646,19.775,16.087,16.802,5614492,0
+XBIT.US,D,20191210,000000,16.371,16.966,14.829,16.281,1396036,0
+XBIT.US,D,20191211,000000,17.233,17.336,16.371,16.699,528351,0
+XBIT.US,D,20191212,000000,16.699,17.267,16.466,17.035,409959,0
+XBIT.US,D,20191213,000000,17.061,17.19,16.725,17.112,261230,0
+XBIT.US,D,20191216,000000,17.052,17.052,16.423,16.785,299270,0
+XBIT.US,D,20191217,000000,16.888,17.224,16.733,17.138,344514,0
+XBIT.US,D,20191218,000000,17.061,17.13,16.544,16.906,301314,0
+XBIT.US,D,20191219,000000,16.75,16.974,16.587,16.776,307791,0
+XBIT.US,D,20191220,000000,16.897,17.311,16.699,17.121,1137499,0
+XBIT.US,D,20191223,000000,17.061,17.224,16.673,17.164,446589,0
+XBIT.US,D,20191224,000000,17.19,17.879,16.94,17.19,370532,0
+XBIT.US,D,20191226,000000,17.181,17.397,16.453,16.621,205562,0
+XBIT.US,D,20191227,000000,16.475,16.725,16.009,16.552,257925,0
+XBIT.US,D,20191230,000000,16.526,17.018,16.285,16.716,360073,0
+XBIT.US,D,20191231,000000,16.88,17.112,16.027,16.083,319140,0
+XBIT.US,D,20200102,000000,16.147,16.923,16.113,16.561,353137,0
+XBIT.US,D,20200103,000000,16.345,16.802,16.121,16.165,232661,0
+XBIT.US,D,20200106,000000,16.061,16.177,15.337,16.001,232318,0
+XBIT.US,D,20200107,000000,15.906,16.233,15.673,15.768,615003,0
+XBIT.US,D,20200108,000000,15.811,16.225,15.51,15.57,341940,0
+XBIT.US,D,20200109,000000,15.57,16.182,15.51,15.742,196498,0
+XBIT.US,D,20200110,000000,15.846,16.018,15.398,15.699,196632,0
+XBIT.US,D,20200113,000000,15.794,16.061,15.406,16.044,254735,0
+XBIT.US,D,20200114,000000,21.24,22.748,20.68,20.964,8733118,0
+XBIT.US,D,20200115,000000,21.119,21.696,20.705,21.49,3321076,0
+XBIT.US,D,20200116,000000,21.576,21.757,21.041,21.451,1183428,0
+XBIT.US,D,20200117,000000,21.481,21.541,20.49,20.938,1526394,0
+XBIT.US,D,20200121,000000,20.645,20.68,19.327,19.827,1708822,0
+XBIT.US,D,20200122,000000,19.697,19.904,19.439,19.456,1291327,0
+XBIT.US,D,20200123,000000,19.404,19.747,19.404,19.637,1042788,0
+XBIT.US,D,20200124,000000,19.603,20.249,19.456,19.99,1605477,0
+XBIT.US,D,20200127,000000,19.775,20.499,19.447,20.059,1200163,0
+XBIT.US,D,20200128,000000,20.171,20.568,19.732,19.87,1099364,0
+XBIT.US,D,20200129,000000,19.87,19.895,19.473,19.594,1002974,0
+XBIT.US,D,20200130,000000,19.646,19.766,19.43,19.491,723159,0
+XBIT.US,D,20200131,000000,19.404,19.654,19.104,19.31,704469,0
+XBIT.US,D,20200203,000000,19.258,19.318,18.569,18.732,894641,0
+XBIT.US,D,20200204,000000,18.689,19.086,18.68,18.767,1303502,0
+XBIT.US,D,20200205,000000,18.87,18.956,18.474,18.706,1919822,0
+XBIT.US,D,20200206,000000,18.818,18.849,18.543,18.749,1728126,0
+XBIT.US,D,20200207,000000,18.715,19.111,18.594,19.051,1456950,0
+XBIT.US,D,20200210,000000,19.042,19.327,18.749,18.87,1135267,0
+XBIT.US,D,20200211,000000,19.034,19.051,18.551,18.749,887094,0
+XBIT.US,D,20200212,000000,18.603,19.559,18.103,18.784,1696295,0
+XBIT.US,D,20200213,000000,14.234,15.51,13.954,14.243,2711599,0
+XBIT.US,D,20200214,000000,14.355,14.562,12.692,12.976,1483455,0
+XBIT.US,D,20200218,000000,13.063,13.14,12.589,12.856,924991,0
+XBIT.US,D,20200219,000000,12.709,12.839,12.399,12.537,1433436,0
+XBIT.US,D,20200220,000000,12.589,12.623,12.227,12.322,1154979,0
+XBIT.US,D,20200221,000000,12.21,12.546,11.917,12.123,1773530,0
+XBIT.US,D,20200224,000000,11.986,12.011,11.167,11.176,988156,0
+XBIT.US,D,20200225,000000,11.201,11.331,10.816,11.21,652660,0
+XBIT.US,D,20200226,000000,11.21,11.331,10.844,10.969,624869,0
+XBIT.US,D,20200227,000000,10.874,11.236,10.572,10.736,706778,0
+XBIT.US,D,20200228,000000,10.509,10.814,10.4,10.564,499984,0
+XBIT.US,D,20200302,000000,10.59,10.641,10.167,10.581,633128,0
+XBIT.US,D,20200303,000000,10.417,10.547,10.064,10.202,1102704,0
+XBIT.US,D,20200304,000000,10.219,10.426,10.099,10.245,336082,0
+XBIT.US,D,20200305,000000,10.064,10.193,9.754,9.9,459481,0
+XBIT.US,D,20200306,000000,9.728,9.84,9.3144,9.59,532333,0
+XBIT.US,D,20200309,000000,9.0473,9.392,8.8013,9.0645,593179,0
+XBIT.US,D,20200310,000000,9.2369,9.65,8.987,9.4781,660167,0
+XBIT.US,D,20200311,000000,9.4437,9.564,8.9267,9.2369,628151,0
+XBIT.US,D,20200312,000000,8.6165,8.8578,8.2546,8.5217,411451,0
+XBIT.US,D,20200313,000000,8.5734,9.4781,8.5476,8.8233,725582,0
+XBIT.US,D,20200316,000000,8.4872,8.5045,7.5136,7.6601,460624,0
+XBIT.US,D,20200317,000000,7.9875,8.7888,7.673,8.7199,585410,0
+XBIT.US,D,20200318,000000,8.4011,8.8836,8.0737,8.5045,389583,0
+XBIT.US,D,20200319,000000,8.358,9.2455,8.2374,8.9095,526594,0
+XBIT.US,D,20200320,000000,9.0387,9.0387,7.9961,8.134,953101,0
+XBIT.US,D,20200323,000000,8.246,8.6596,7.8582,8.3666,451598,0
+XBIT.US,D,20200324,000000,8.5476,8.875,8.246,8.5734,374838,0
+XBIT.US,D,20200325,000000,8.5993,8.7974,8.246,8.694,199688,0
+XBIT.US,D,20200326,000000,8.6682,9.1106,8.1081,8.1598,510106,0
+XBIT.US,D,20200327,000000,8.1167,8.5476,7.9875,8.4528,274792,0
+XBIT.US,D,20200330,000000,8.5734,8.9095,8.358,8.8319,331852,0
+XBIT.US,D,20200331,000000,8.875,9.1852,8.8319,9.1507,281784,0
+XBIT.US,D,20200401,000000,9.0387,9.1421,8.7888,8.9525,198191,0
+XBIT.US,D,20200402,000000,8.8664,9.4781,8.8319,9.4264,279855,0
+XBIT.US,D,20200403,000000,9.3834,9.978,9.2283,9.9,323973,0
+XBIT.US,D,20200406,000000,11.632,11.632,9.538,11.107,953184,0
+XBIT.US,D,20200407,000000,11.193,11.288,10.081,10.538,436587,0
+XBIT.US,D,20200408,000000,10.538,11.029,10.279,10.977,256042,0
+XBIT.US,D,20200409,000000,10.986,11.658,10.65,11.477,394693,0
+XBIT.US,D,20200413,000000,11.46,11.874,11.219,11.598,236532,0
+XBIT.US,D,20200414,000000,11.874,12.287,11.805,12.158,407696,0
+XBIT.US,D,20200415,000000,11.925,12.098,11.253,11.667,266344,0
+XBIT.US,D,20200416,000000,11.667,11.934,11.253,11.598,205807,0
+XBIT.US,D,20200417,000000,11.787,11.856,11.46,11.779,271971,0
+XBIT.US,D,20200420,000000,11.787,11.83,11.148,11.219,321889,0
+XBIT.US,D,20200421,000000,10.986,11.546,10.796,11.494,165920,0
+XBIT.US,D,20200422,000000,11.856,11.856,11.408,11.425,165083,0
+XBIT.US,D,20200423,000000,11.693,11.96,11.546,11.701,202993,0
+XBIT.US,D,20200424,000000,11.658,12.132,11.365,11.805,151331,0
+XBIT.US,D,20200427,000000,12.011,13.054,11.71,12.873,359077,0
+XBIT.US,D,20200428,000000,12.925,13.123,11.787,12.175,255508,0
+XBIT.US,D,20200429,000000,12.382,13.2,12.115,13.132,511700,0
+XBIT.US,D,20200430,000000,13.08,13.938,12.714,13.631,602390,0
+XBIT.US,D,20200501,000000,14.217,14.226,12.468,13.493,838602,0
+XBIT.US,D,20200504,000000,13.571,14.053,13.011,13.209,346270,0
+XBIT.US,D,20200505,000000,13.226,13.519,12.856,12.925,281554,0
+XBIT.US,D,20200506,000000,13.002,13.097,12.279,12.744,262648,0
+XBIT.US,D,20200507,000000,12.77,13.011,12.537,12.666,141287,0
+XBIT.US,D,20200508,000000,12.856,13.649,12.778,13.588,149629,0
+XBIT.US,D,20200511,000000,13.588,14.036,13.235,13.847,183641,0
+XBIT.US,D,20200512,000000,13.864,14.39,13.399,13.709,228630,0
+XBIT.US,D,20200513,000000,13.614,13.941,12.416,12.821,265346,0
+XBIT.US,D,20200514,000000,12.503,12.666,12.072,12.218,233246,0
+XBIT.US,D,20200515,000000,12.27,12.528,12.158,12.322,110741,0
+XBIT.US,D,20200518,000000,12.839,13.132,12.166,12.244,280116,0
+XBIT.US,D,20200519,000000,12.244,12.408,11.563,11.77,447086,0
+XBIT.US,D,20200520,000000,11.822,12.487,11.779,12.115,165705,0
+XBIT.US,D,20200521,000000,12.149,12.52,11.977,12.485,104511,0
+XBIT.US,D,20200522,000000,12.365,12.864,12.201,12.425,135314,0
+XBIT.US,D,20200526,000000,12.795,12.98,12.416,12.727,151460,0
+XBIT.US,D,20200527,000000,12.787,12.937,11.899,12.735,247746,0
+XBIT.US,D,20200528,000000,13.011,13.011,12.123,12.235,189411,0
+XBIT.US,D,20200529,000000,12.459,12.459,11.684,12.037,360238,0
+XBIT.US,D,20200601,000000,12.115,12.442,11.749,12.158,168680,0
+XBIT.US,D,20200602,000000,12.201,12.477,11.744,11.899,151826,0
+XBIT.US,D,20200603,000000,12.235,12.235,11.658,11.977,242803,0
+XBIT.US,D,20200604,000000,11.977,12.416,11.787,11.882,173002,0
+XBIT.US,D,20200605,000000,12.141,12.503,11.882,12.477,194179,0
+XBIT.US,D,20200608,000000,12.494,12.959,12.434,12.744,187000,0
+XBIT.US,D,20200609,000000,12.554,12.701,12.08,12.468,144893,0
+XBIT.US,D,20200610,000000,12.58,12.692,12.158,12.235,119000,0
+XBIT.US,D,20200611,000000,12.063,12.115,11.451,11.469,233346,0
+XBIT.US,D,20200612,000000,11.805,11.926,10.995,11.46,222585,0
+XBIT.US,D,20200615,000000,11.357,11.925,11.141,11.667,141567,0
+XBIT.US,D,20200616,000000,12.003,12.468,11.718,12.192,141719,0
+XBIT.US,D,20200617,000000,12.201,12.356,11.718,11.83,191665,0
+XBIT.US,D,20200618,000000,11.675,12.132,11.675,12.08,138503,0
+XBIT.US,D,20200619,000000,12.253,12.563,11.925,12.253,226808,0
+XBIT.US,D,20200622,000000,12.235,12.683,12.003,12.675,138147,0
+XBIT.US,D,20200623,000000,12.77,12.968,12.494,12.727,202468,0
+XBIT.US,D,20200624,000000,12.571,12.839,12.029,12.33,142087,0
+XBIT.US,D,20200625,000000,12.33,12.968,12.141,12.735,148095,0
+XBIT.US,D,20200626,000000,12.675,12.882,12.382,12.485,593053,0
+XBIT.US,D,20200629,000000,12.778,13.097,12.098,12.365,157866,0
+XBIT.US,D,20200630,000000,12.296,12.33,11.796,11.813,177591,0
+XBIT.US,D,20200701,000000,11.813,12.373,11.805,12.037,131383,0
+XBIT.US,D,20200702,000000,12.149,12.58,12.089,12.503,103577,0
+XBIT.US,D,20200706,000000,12.839,12.839,12.442,12.528,120963,0
+XBIT.US,D,20200707,000000,12.485,12.933,12.391,12.615,134222,0
+XBIT.US,D,20200708,000000,12.675,12.856,12.52,12.839,114429,0
+XBIT.US,D,20200709,000000,12.839,12.908,12.52,12.615,129814,0
+XBIT.US,D,20200710,000000,12.554,12.916,12.554,12.761,76370,0
+XBIT.US,D,20200713,000000,12.778,13.054,12.365,12.365,176155,0
+XBIT.US,D,20200714,000000,12.77,13.692,12.683,13.045,455365,0
+XBIT.US,D,20200715,000000,13.097,13.282,13.028,13.088,174716,0
+XBIT.US,D,20200716,000000,13.054,13.821,12.942,13.45,269722,0
+XBIT.US,D,20200717,000000,13.399,13.45,12.942,13.063,175404,0
+XBIT.US,D,20200720,000000,13.269,13.519,13.123,13.175,94597,0
+XBIT.US,D,20200721,000000,13.786,13.873,13.261,13.855,312756,0
+XBIT.US,D,20200722,000000,13.873,16.121,13.795,15.113,926057,0
+XBIT.US,D,20200723,000000,14.993,14.993,13.769,13.976,257582,0
+XBIT.US,D,20200724,000000,14.028,14.028,12.658,13.132,337247,0
+XBIT.US,D,20200727,000000,13.183,13.7,13.14,13.381,151063,0
+XBIT.US,D,20200728,000000,13.261,13.864,13.261,13.528,136135,0
+XBIT.US,D,20200729,000000,13.571,13.571,12.58,12.752,270583,0
+XBIT.US,D,20200730,000000,12.58,12.933,12.347,12.64,134128,0
+XBIT.US,D,20200731,000000,12.666,12.856,12.253,12.528,127544,0
+XBIT.US,D,20200803,000000,12.718,13.433,12.718,13.373,223265,0
+XBIT.US,D,20200804,000000,13.442,13.821,13.088,13.717,154024,0
+XBIT.US,D,20200805,000000,13.95,14.174,13.506,13.804,127458,0
+XBIT.US,D,20200806,000000,14.045,14.045,13.166,13.373,108690,0
+XBIT.US,D,20200807,000000,13.597,13.597,12.925,12.959,121641,0
+XBIT.US,D,20200810,000000,13.338,13.64,12.994,13.468,112108,0
+XBIT.US,D,20200811,000000,13.502,14.355,13.45,13.847,281004,0
+XBIT.US,D,20200812,000000,13.976,15.122,13.717,14.166,458380,0
+XBIT.US,D,20200813,000000,14.278,14.846,14.079,14.657,118778,0
+XBIT.US,D,20200814,000000,14.648,14.851,14.234,14.82,119586,0
+XBIT.US,D,20200817,000000,16.328,17.19,15.268,16.63,1057856,0
+XBIT.US,D,20200818,000000,16.501,16.501,14.958,15.441,367954,0
+XBIT.US,D,20200819,000000,15.26,16.371,14.95,15.518,262761,0
+XBIT.US,D,20200820,000000,15.553,15.587,15.096,15.32,124128,0
+XBIT.US,D,20200821,000000,15.415,15.915,15.329,15.82,191041,0
+XBIT.US,D,20200824,000000,17.556,17.991,16.38,16.862,951637,0
+XBIT.US,D,20200825,000000,16.837,17.009,15.984,16.38,288205,0
+XBIT.US,D,20200826,000000,16.57,16.57,16.018,16.302,157447,0
+XBIT.US,D,20200827,000000,16.208,16.285,15.492,15.725,199320,0
+XBIT.US,D,20200828,000000,15.82,16.397,15.682,16.208,147727,0
+XBIT.US,D,20200831,000000,16.406,16.805,16.173,16.302,161742,0
+XBIT.US,D,20200901,000000,16.285,16.291,15.708,16.13,126442,0
+XBIT.US,D,20200902,000000,15.949,16.449,15.518,16.363,187278,0
+XBIT.US,D,20200903,000000,16.371,16.587,15.432,15.501,236444,0
+XBIT.US,D,20200904,000000,15.51,15.82,14.278,15.742,367443,0
+XBIT.US,D,20200908,000000,15.415,16.595,15.329,16.104,202226,0
+XBIT.US,D,20200909,000000,16.32,16.983,16.001,16.794,198252,0
+XBIT.US,D,20200910,000000,16.862,17.233,16.802,17.19,199030,0
+XBIT.US,D,20200911,000000,17.319,17.371,16.302,16.363,154905,0
+XBIT.US,D,20200914,000000,16.561,17.19,16.561,17.069,130598,0
+XBIT.US,D,20200915,000000,17.078,17.302,16.888,17.087,156438,0
+XBIT.US,D,20200916,000000,17.302,18.336,17.233,17.371,438867,0
+XBIT.US,D,20200917,000000,17.087,17.552,16.862,17.397,132113,0
+XBIT.US,D,20200918,000000,17.466,18.258,17.143,18.232,344853,0
+XBIT.US,D,20200921,000000,17.707,18.508,16.389,17.134,243525,0
+XBIT.US,D,20200922,000000,17.328,17.767,16.949,17.47,179558,0
+XBIT.US,D,20200923,000000,17.664,18.043,16.432,16.475,176785,0
+XBIT.US,D,20200924,000000,16.371,16.742,15.604,15.872,266555,0
+XBIT.US,D,20200925,000000,16.121,16.423,15.807,16.328,144995,0
+XBIT.US,D,20200928,000000,16.38,16.742,16.156,16.707,82726,0
+XBIT.US,D,20200929,000000,16.518,16.647,16.019,16.337,75974,0
+XBIT.US,D,20200930,000000,16.389,16.733,16.13,16.449,89704,0
+XBIT.US,D,20201001,000000,16.544,16.615,16.113,16.233,71327,0
+XBIT.US,D,20201002,000000,15.88,16.147,15.604,15.691,86904,0
+XBIT.US,D,20201005,000000,15.751,17.104,15.751,17.061,141097,0
+XBIT.US,D,20201006,000000,17.233,17.233,16.601,16.682,53712,0
+XBIT.US,D,20201007,000000,16.69,17.319,16.661,16.931,94077,0
+XBIT.US,D,20201008,000000,17.19,17.19,16.457,16.682,72224,0
+XBIT.US,D,20201009,000000,16.811,17.147,16.69,17.009,81530,0
+XBIT.US,D,20201012,000000,16.992,17.19,16.552,17.164,68462,0
+XBIT.US,D,20201013,000000,16.682,17.147,16.527,17.104,111309,0
+XBIT.US,D,20201014,000000,17.681,18.095,16.613,16.742,131904,0
+XBIT.US,D,20201015,000000,16.406,16.664,16.027,16.492,88478,0
+XBIT.US,D,20201016,000000,16.561,16.673,16.259,16.397,59138,0
+XBIT.US,D,20201019,000000,16.57,16.57,15.949,16.001,99518,0
+XBIT.US,D,20201020,000000,16.19,16.376,15.949,16.199,74506,0
+XBIT.US,D,20201021,000000,16.19,16.354,15.656,15.742,55959,0
+XBIT.US,D,20201022,000000,15.63,16.031,15.596,15.673,62220,0
+XBIT.US,D,20201023,000000,15.76,15.961,15.648,15.777,74107,0
+XBIT.US,D,20201026,000000,15.648,15.966,15.303,15.613,125058,0
+XBIT.US,D,20201027,000000,15.768,16.113,15.174,15.389,71657,0
+XBIT.US,D,20201028,000000,15.122,15.251,14.415,14.458,115194,0
+XBIT.US,D,20201029,000000,14.458,15.251,14.364,15.044,91931,0
+XBIT.US,D,20201030,000000,15.32,15.32,14.57,14.743,78186,0
+XBIT.US,D,20201102,000000,14.777,16.587,14.743,15.372,233746,0
+XBIT.US,D,20201103,000000,15.337,15.828,15.199,15.742,98264,0
+XBIT.US,D,20201104,000000,15.751,16.931,15.751,16.509,122799,0
+XBIT.US,D,20201105,000000,16.811,16.811,16.438,16.742,64631,0
+XBIT.US,D,20201106,000000,16.587,16.707,15.923,15.984,44812,0
+XBIT.US,D,20201109,000000,16.371,16.371,15.604,15.872,105861,0
+XBIT.US,D,20201110,000000,15.785,16.811,15.415,16.802,101887,0
+XBIT.US,D,20201111,000000,16.974,17.052,16.397,17,83181,0
+XBIT.US,D,20201112,000000,17.052,17.052,16.414,16.621,54007,0
+XBIT.US,D,20201113,000000,16.785,16.992,16.406,16.837,45168,0
+XBIT.US,D,20201116,000000,17.13,17.302,16.501,16.725,98860,0
+XBIT.US,D,20201117,000000,16.492,16.94,16.341,16.492,44143,0
+XBIT.US,D,20201118,000000,16.544,16.544,16.165,16.311,49887,0
+XBIT.US,D,20201119,000000,16.871,17.483,16.371,16.957,159314,0
+XBIT.US,D,20201120,000000,16.974,17.052,14.993,15.001,374658,0
+XBIT.US,D,20201123,000000,15.467,16.061,15.217,15.734,188990,0
+XBIT.US,D,20201124,000000,15.941,16.302,15.639,15.794,120582,0
+XBIT.US,D,20201125,000000,15.932,16.001,15.424,15.872,114312,0
+XBIT.US,D,20201127,000000,16.225,16.952,16.225,16.707,113015,0
+XBIT.US,D,20201130,000000,16.906,17.095,16.104,16.423,168616,0
+XBIT.US,D,20201201,000000,16.57,16.716,16.233,16.32,64057,0
+XBIT.US,D,20201202,000000,16.139,16.436,15.88,16.199,76207,0
+XBIT.US,D,20201203,000000,16.363,16.569,16.001,16.087,36836,0
+XBIT.US,D,20201204,000000,16.19,16.673,16.147,16.414,51282,0
+XBIT.US,D,20201207,000000,16.414,16.647,15.803,15.897,60666,0
+XBIT.US,D,20201208,000000,15.846,16.242,15.561,15.958,69915,0
+XBIT.US,D,20201209,000000,16.147,16.285,15.566,15.811,67211,0
+XBIT.US,D,20201210,000000,15.708,16.139,15.57,16.096,39862,0
+XBIT.US,D,20201211,000000,16.104,16.483,15.742,16.182,61613,0
+XBIT.US,D,20201214,000000,16.294,16.664,16.208,16.311,75424,0
+XBIT.US,D,20201215,000000,16.371,16.371,15.923,16.07,77389,0
+XBIT.US,D,20201216,000000,16.053,16.251,15.725,15.803,70611,0
+XBIT.US,D,20201217,000000,15.751,16.096,15.096,15.475,160467,0
+XBIT.US,D,20201218,000000,15.432,15.613,14.545,14.674,308727,0
+XBIT.US,D,20201221,000000,14.596,15.294,14.303,14.588,120635,0
+XBIT.US,D,20201222,000000,14.502,14.82,14.226,14.407,98054,0
+XBIT.US,D,20201223,000000,14.588,14.657,14.053,14.157,111551,0
+XBIT.US,D,20201224,000000,14.476,14.57,14.14,14.381,52802,0
+XBIT.US,D,20201228,000000,14.631,14.678,14.243,14.39,115241,0
+XBIT.US,D,20201229,000000,14.415,14.605,13.485,13.605,137727,0
+XBIT.US,D,20201230,000000,13.588,13.812,13.244,13.735,124198,0
+XBIT.US,D,20201231,000000,13.692,13.778,12.925,13.485,130791,0
+XBIT.US,D,20210104,000000,13.278,14.122,13.266,13.933,149914,0
+XBIT.US,D,20210105,000000,13.898,14.174,13.64,13.717,80073,0
+XBIT.US,D,20210106,000000,13.717,14.217,13.7,13.838,91036,0
+XBIT.US,D,20210107,000000,13.916,14.639,13.85,14.398,109134,0
+XBIT.US,D,20210108,000000,14.39,15.105,14.39,15.07,87429,0
+XBIT.US,D,20210111,000000,14.941,15.449,14.536,15.303,121634,0
+XBIT.US,D,20210112,000000,15.251,15.372,14.517,14.648,97549,0
+XBIT.US,D,20210113,000000,14.579,14.734,14.313,14.536,45642,0
+XBIT.US,D,20210114,000000,14.657,15.182,14.381,14.553,122669,0
+XBIT.US,D,20210115,000000,14.364,14.975,14.01,14.097,96943,0
+XBIT.US,D,20210119,000000,14.217,14.657,14.105,14.321,104653,0
+XBIT.US,D,20210120,000000,14.467,14.743,13.993,14.105,73718,0
+XBIT.US,D,20210121,000000,15.837,16.802,14.476,14.605,602987,0
+XBIT.US,D,20210122,000000,14.579,14.915,13.87,14.519,172541,0
+XBIT.US,D,20210125,000000,14.898,15.854,14.743,15.484,280005,0
+XBIT.US,D,20210126,000000,15.803,17.095,15.639,16.001,331367,0
+XBIT.US,D,20210127,000000,16.053,16.492,15.363,15.544,180634,0
+XBIT.US,D,20210128,000000,15.751,16.328,15.355,15.604,148943,0
+XBIT.US,D,20210129,000000,15.596,16.277,14.993,16.139,196311,0
+XBIT.US,D,20210201,000000,16.251,17.19,16.044,16.871,281337,0
+XBIT.US,D,20210202,000000,16.914,17.319,16.858,17.087,164259,0
+XBIT.US,D,20210203,000000,17.181,17.569,17.018,17.405,155910,0
+XBIT.US,D,20210204,000000,17.448,17.552,17.112,17.491,86478,0
+XBIT.US,D,20210205,000000,17.664,17.879,16.819,17.242,188359,0
+XBIT.US,D,20210208,000000,17.621,17.655,16.974,17.405,148085,0
+XBIT.US,D,20210209,000000,17.267,17.5,17.026,17.379,90400,0
+XBIT.US,D,20210210,000000,17.431,17.552,16.811,17.345,94359,0
+XBIT.US,D,20210211,000000,17.319,17.448,16.776,17.302,115158,0
+XBIT.US,D,20210212,000000,17.405,17.466,16.802,17.466,90934,0
+XBIT.US,D,20210216,000000,17.259,17.491,17.143,17.423,119077,0
+XBIT.US,D,20210217,000000,17.233,17.655,16.828,17.466,191608,0
+XBIT.US,D,20210218,000000,17.233,17.405,16.587,16.716,120466,0
+XBIT.US,D,20210219,000000,16.794,17.405,16.794,17.018,64704,0
+XBIT.US,D,20210222,000000,17.018,17.285,16.656,16.716,76560,0
+XBIT.US,D,20210223,000000,16.561,16.69,16.065,16.32,90048,0
+XBIT.US,D,20210224,000000,16.285,16.75,16.035,16.32,86232,0
+XBIT.US,D,20210225,000000,16.371,16.578,15.854,16.32,88292,0
+XBIT.US,D,20210226,000000,16.518,16.819,16.005,16.371,135707,0
+XBIT.US,D,20210301,000000,16.561,16.88,16.544,16.776,69876,0
+XBIT.US,D,20210302,000000,16.819,16.837,16.096,16.199,89803,0
+XBIT.US,D,20210303,000000,16.156,16.371,15.811,16.199,86979,0
+XBIT.US,D,20210304,000000,16.285,16.794,15.523,15.604,126850,0
+XBIT.US,D,20210305,000000,15.673,16.225,15.171,16.165,137245,0
+XBIT.US,D,20210308,000000,16.302,16.535,15.941,16.147,50261,0
+XBIT.US,D,20210309,000000,16.389,16.819,16.363,16.682,63763,0
+XBIT.US,D,20210310,000000,16.561,17.285,16.544,16.578,194965,0
+XBIT.US,D,20210311,000000,16.966,17.25,16.776,17.19,91468,0
+XBIT.US,D,20210312,000000,16.931,17.216,16.432,17.199,69123,0
+XBIT.US,D,20210315,000000,17.336,17.448,17.061,17.405,98862,0
+XBIT.US,D,20210316,000000,17.405,17.405,16.552,16.862,78693,0
+XBIT.US,D,20210317,000000,16.587,17.009,16.428,16.871,47024,0
+XBIT.US,D,20210318,000000,16.707,17.061,16.457,16.604,48613,0
+XBIT.US,D,20210319,000000,16.656,17.19,16.328,16.974,222804,0
+XBIT.US,D,20210322,000000,17.155,17.319,16.595,16.837,96949,0
+XBIT.US,D,20210323,000000,16.845,16.94,16.113,16.328,119144,0
+XBIT.US,D,20210324,000000,16.294,16.768,16.121,16.165,88407,0
+XBIT.US,D,20210325,000000,15.975,16.613,15.958,16.354,76218,0
+XBIT.US,D,20210326,000000,16.371,16.561,16.233,16.397,113257,0
+XBIT.US,D,20210329,000000,16.44,16.449,16.126,16.242,72295,0
+XBIT.US,D,20210330,000000,16.156,16.156,14.131,14.605,502857,0
+XBIT.US,D,20210331,000000,14.588,15.036,14.562,14.795,102226,0
+XBIT.US,D,20210401,000000,14.924,15.042,14.657,14.751,63862,0
+XBIT.US,D,20210405,000000,14.7,15.195,14.553,14.993,51759,0
+XBIT.US,D,20210406,000000,15.001,15.04,14.456,14.631,66405,0
+XBIT.US,D,20210407,000000,14.683,14.881,14.476,14.527,49058,0
+XBIT.US,D,20210408,000000,14.657,14.812,14.476,14.553,42023,0
+XBIT.US,D,20210409,000000,14.605,14.812,14.553,14.605,28544,0
+XBIT.US,D,20210412,000000,14.648,14.777,14.39,14.433,42445,0
+XBIT.US,D,20210413,000000,14.39,14.545,14.312,14.372,26331,0
+XBIT.US,D,20210414,000000,14.372,14.906,14.321,14.553,37863,0
+XBIT.US,D,20210415,000000,14.691,14.932,14.562,14.812,31129,0
+XBIT.US,D,20210416,000000,14.984,14.984,14.433,14.484,44910,0
+XBIT.US,D,20210419,000000,15.079,15.079,14.071,14.441,105969,0
+XBIT.US,D,20210420,000000,14.321,14.467,13.795,14.2,55819,0
+XBIT.US,D,20210421,000000,14.183,14.562,13.985,14.493,66035,0
+XBIT.US,D,20210422,000000,14.614,14.915,14.441,14.631,48407,0
+XBIT.US,D,20210423,000000,14.691,14.975,14.562,14.57,55107,0
+XBIT.US,D,20210426,000000,14.683,15.234,14.545,15.07,88268,0
+XBIT.US,D,20210427,000000,15.139,15.212,14.743,15.01,51343,0
+XBIT.US,D,20210428,000000,14.898,15.449,14.674,15.372,46376,0
+XBIT.US,D,20210429,000000,15.501,15.561,15.156,15.355,64906,0
+XBIT.US,D,20210430,000000,15.191,15.191,14.57,14.717,120686,0
+XBIT.US,D,20210503,000000,14.975,15.234,14.51,14.82,61931,0
+XBIT.US,D,20210504,000000,14.683,14.691,14.372,14.622,77482,0
+XBIT.US,D,20210505,000000,14.648,14.708,14.269,14.355,95229,0
+XBIT.US,D,20210506,000000,14.234,14.726,14.234,14.691,59117,0
+XBIT.US,D,20210507,000000,14.648,15.07,14.398,14.683,110371,0
+XBIT.US,D,20210510,000000,14.536,14.975,14.341,14.639,49493,0
+XBIT.US,D,20210511,000000,14.639,15.26,14.312,15.096,86079,0
+XBIT.US,D,20210512,000000,14.907,15.26,14.527,14.665,42471,0
+XBIT.US,D,20210513,000000,14.889,15.087,14.579,14.751,39177,0
+XBIT.US,D,20210514,000000,14.751,14.984,14.648,14.743,37801,0
+XBIT.US,D,20210517,000000,14.734,15.415,14.605,14.898,60441,0
+XBIT.US,D,20210518,000000,14.769,14.937,14.657,14.734,37702,0
+XBIT.US,D,20210519,000000,14.588,14.971,14.579,14.889,44533,0
+XBIT.US,D,20210520,000000,14.889,15.182,14.614,15.131,52272,0
+XBIT.US,D,20210521,000000,15.243,15.312,15.001,15.208,39962,0
+XBIT.US,D,20210524,000000,15.26,15.26,14.751,14.777,49423,0
+XBIT.US,D,20210525,000000,14.648,14.691,14.476,14.553,82012,0
+XBIT.US,D,20210526,000000,14.605,14.941,14.588,14.846,70003,0
+XBIT.US,D,20210527,000000,14.898,15.251,14.718,14.846,157165,0
+XBIT.US,D,20210528,000000,14.907,14.907,14.739,14.863,60194,0
+XBIT.US,D,20210601,000000,14.907,14.907,14.657,14.829,50651,0
+XBIT.US,D,20210602,000000,14.777,15.01,14.579,14.665,124089,0
+XBIT.US,D,20210603,000000,14.579,14.76,14.579,14.648,92086,0
+XBIT.US,D,20210604,000000,14.648,14.82,14.476,14.605,63793,0
+XBIT.US,D,20210607,000000,14.657,14.726,14.45,14.648,84021,0
+XBIT.US,D,20210608,000000,14.82,14.82,14.269,14.648,60728,0
+XBIT.US,D,20210609,000000,14.588,14.812,14.415,14.683,78496,0
+XBIT.US,D,20210610,000000,14.769,14.863,14.54,14.708,39073,0
+XBIT.US,D,20210611,000000,14.751,14.751,14.54,14.614,70551,0
+XBIT.US,D,20210614,000000,14.588,14.816,14.351,14.441,84950,0
+XBIT.US,D,20210615,000000,14.433,14.631,13.911,14.019,66642,0
+XBIT.US,D,20210616,000000,14.071,14.256,13.67,13.993,127450,0
+XBIT.US,D,20210617,000000,13.847,14.071,13.705,13.976,80431,0
+XBIT.US,D,20210618,000000,13.752,13.769,13.502,13.726,337463,0
+XBIT.US,D,20210621,000000,13.778,13.786,13.226,13.64,92566,0
+XBIT.US,D,20210622,000000,13.64,13.997,13.321,13.967,89354,0
+XBIT.US,D,20210623,000000,13.95,14.191,13.873,14.114,63164,0
+XBIT.US,D,20210624,000000,14.14,14.519,14.006,14.484,71813,0
+XBIT.US,D,20210625,000000,14.527,14.777,14.476,14.76,215814,0
+XBIT.US,D,20210628,000000,14.838,14.838,14.441,14.605,46905,0
+XBIT.US,D,20210629,000000,14.588,14.683,14.209,14.26,35488,0
+XBIT.US,D,20210630,000000,14.226,14.838,13.976,14.269,222050,0
+XBIT.US,D,20210701,000000,14.355,14.415,14.088,14.26,73149,0
+XBIT.US,D,20210702,000000,14.252,14.476,14.015,14.372,36782,0
+XBIT.US,D,20210706,000000,14.252,14.252,13.804,13.838,43060,0
+XBIT.US,D,20210707,000000,15.122,15.501,14.777,14.863,346217,0
+XBIT.US,D,20210708,000000,14.795,15.079,14.502,15.036,202767,0
+XBIT.US,D,20210709,000000,15.079,15.665,14.95,15.484,274266,0
+XBIT.US,D,20210712,000000,15.682,15.725,15.372,15.579,269744,0
+XBIT.US,D,20210713,000000,15.467,15.872,15.467,15.716,304380,0
+XBIT.US,D,20210714,000000,15.716,15.906,15.51,15.57,476554,0
+XBIT.US,D,20210715,000000,16.05,16.95,15.28,16.57,295251,0
+XBIT.US,D,20210716,000000,16.95,16.95,16.06,16.33,137770,0
+XBIT.US,D,20210719,000000,15.84,16.17,15.51,15.67,156412,0
+XBIT.US,D,20210720,000000,15.63,16.05,15.44,15.95,102404,0
+XBIT.US,D,20210721,000000,16,16.4799,15.7858,16.11,46828,0
+XBIT.US,D,20210722,000000,16.12,16.12,15.77,15.9,61714,0
+XBIT.US,D,20210723,000000,15.95,16.12,15.86,15.97,35887,0
+XBIT.US,D,20210726,000000,16,16.46,15.9623,16.05,60304,0
+XBIT.US,D,20210727,000000,16,16.11,15.8232,15.93,36849,0
+XBIT.US,D,20210728,000000,15.9,16.39,15.8,16.26,61453,0
+XBIT.US,D,20210729,000000,16.41,16.63,16.23,16.27,37171,0
+XBIT.US,D,20210730,000000,16.22,16.46,16.1,16.2,35571,0
+XBIT.US,D,20210802,000000,16.2,16.34,15.935,16.01,32135,0
+XBIT.US,D,20210803,000000,16.02,16.2444,15.8276,16.15,61383,0
+XBIT.US,D,20210804,000000,16.1,16.35,15.825,15.93,61449,0
+XBIT.US,D,20210805,000000,15.93,16.11,15.86,15.98,32166,0
+XBIT.US,D,20210806,000000,16,16.19,15.86,16.17,32011,0
+XBIT.US,D,20210809,000000,16.17,16.39,16.03,16.1,34049,0
+XBIT.US,D,20210810,000000,16.06,16.41,16,16.4,28510,0
+XBIT.US,D,20210811,000000,16.36,16.38,16.045,16.18,17007,0
+XBIT.US,D,20210812,000000,16.04,16.21,15.89,16.06,43948,0
+XBIT.US,D,20210813,000000,16.09,16.09,15.82,15.96,26754,0
+XBIT.US,D,20210816,000000,16.01,16.07,15.8421,16.03,30407,0
+XBIT.US,D,20210817,000000,15.96,16.16,15.88,16.08,49150,0
+XBIT.US,D,20210818,000000,16.05,16.05,15.62,15.65,65746,0
+XBIT.US,D,20210819,000000,15.58,15.78,15.16,15.29,61955,0
+XBIT.US,D,20210820,000000,15.24,15.62,15.08,15.56,38941,0
+XBIT.US,D,20210823,000000,15.6,16.01,15.6,15.92,31202,0
+XBIT.US,D,20210824,000000,16.02,16.04,15.76,15.9,30074,0
+XBIT.US,D,20210825,000000,15.9,16,15.66,15.82,27042,0
+XBIT.US,D,20210826,000000,15.87,16,15.81,15.94,53647,0
+XBIT.US,D,20210827,000000,15.9,16.5,15.9,16.13,64401,0
+XBIT.US,D,20210830,000000,16,16.36,15.91,16.21,46175,0
+XBIT.US,D,20210831,000000,16.345,16.38,15.92,15.97,81883,0
+XBIT.US,D,20210901,000000,15.98,16.2,15.945,16.14,34740,0
+XBIT.US,D,20210902,000000,16.14,16.19,16.0501,16.09,23196,0
+XBIT.US,D,20210903,000000,16.04,16.09,15.9,15.92,21914,0
+XBIT.US,D,20210907,000000,15.84,15.9,15.66,15.71,38096,0
+XBIT.US,D,20210908,000000,15.75,15.89,15.54,15.68,26410,0
+XBIT.US,D,20210909,000000,15.67,16,15.62,15.64,26779,0
+XBIT.US,D,20210910,000000,15.67,15.85,15.5,15.7,27932,0
+XBIT.US,D,20210913,000000,15.85,15.85,15.55,15.55,30584,0
+XBIT.US,D,20210914,000000,15.71,15.7897,15.18,15.41,51720,0
+XBIT.US,D,20210915,000000,15.5,15.84,15.46,15.77,31926,0
+XBIT.US,D,20210916,000000,15.75,15.78,15.38,15.66,27294,0
+XBIT.US,D,20210917,000000,15.58,16.3,15.53,16.08,113229,0
+XBIT.US,D,20210920,000000,15.89,15.9,14.99,15.11,111343,0
+XBIT.US,D,20210921,000000,15.21,15.42,15.045,15.38,70591,0
+XBIT.US,D,20210922,000000,15.41,15.7,14.86,14.94,57852,0
+XBIT.US,D,20210923,000000,15,15,14.45,14.59,46245,0
+XBIT.US,D,20210924,000000,14.64,14.99,14.245,14.32,97009,0
+XBIT.US,D,20210927,000000,14.66,14.99,14.4,14.89,163296,0
+XBIT.US,D,20210928,000000,14.53,14.92,13.85,13.95,98519,0
+XBIT.US,D,20210929,000000,14.02,14.02,12.83,13.17,127315,0
+XBIT.US,D,20210930,000000,13.13,13.49,12.84,12.95,96305,0
+XBIT.US,D,20211001,000000,13.13,13.37,12.75,13.24,77913,0
+XBIT.US,D,20211004,000000,13,13.455,12.6,12.99,106641,0
+XBIT.US,D,20211005,000000,13.09,13.25,12.34,12.39,98944,0
+XBIT.US,D,20211006,000000,12.37,12.76,12.2,12.49,58213,0
+XBIT.US,D,20211007,000000,12.49,12.83,12.325,12.49,116037,0
+XBIT.US,D,20211008,000000,12.64,13.16,12.41,12.95,71067,0
+XBIT.US,D,20211011,000000,13.06,13.43,12.86,13.16,72807,0
+XBIT.US,D,20211012,000000,13.15,13.3699,12.51,12.78,87264,0
+XBIT.US,D,20211013,000000,12.79,13.03,12.72,12.92,49517,0
+XBIT.US,D,20211014,000000,13.01,13.46,12.77,13.13,67964,0
+XBIT.US,D,20211015,000000,13,13.59,13,13.21,78967,0
+XBIT.US,D,20211018,000000,13.22,13.22,12.8201,12.99,86154,0
+XBIT.US,D,20211019,000000,13.04,13.5296,13.04,13.4,57521,0
+XBIT.US,D,20211020,000000,13.37,13.8,13.2549,13.8,76486,0
+XBIT.US,D,20211021,000000,13.83,14.1598,13.63,13.99,48702,0
+XBIT.US,D,20211022,000000,14.02,14.16,13.91,14.08,56778,0
+XBIT.US,D,20211025,000000,14.02,14.49,14,14.34,40048,0
+XBIT.US,D,20211026,000000,14.36,14.66,14.2678,14.55,36727,0
+XBIT.US,D,20211027,000000,14.49,14.49,14.1,14.16,48304,0
+XBIT.US,D,20211028,000000,14.24,14.86,14.23,14.34,50039,0
+XBIT.US,D,20211029,000000,14.27,14.69,14.1415,14.66,33508,0
+XBIT.US,D,20211101,000000,14.74,15.36,14.5101,15.33,74195,0
+XBIT.US,D,20211102,000000,15.4,15.41,15.0826,15.32,43513,0
+XBIT.US,D,20211103,000000,15.33,16.05,15.27,15.93,71597,0
+XBIT.US,D,20211104,000000,16.07,16.12,15.61,16.07,51263,0
+XBIT.US,D,20211105,000000,16.1,16.47,15.77,15.91,64251,0
+XBIT.US,D,20211108,000000,16.03,16.38,15.5,15.895,65950,0
+XBIT.US,D,20211109,000000,15.94,15.97,15.34,15.56,39124,0
+XBIT.US,D,20211110,000000,15.36,15.73,15.06,15.23,35588,0
+XBIT.US,D,20211111,000000,15.27,15.48,15.07,15.23,43907,0
+XBIT.US,D,20211112,000000,15.35,15.35,14.67,14.73,66247,0
+XBIT.US,D,20211115,000000,14.51,14.612,13.5,13.57,153217,0
+XBIT.US,D,20211116,000000,13.49,14.21,13.46,14.04,75285,0
+XBIT.US,D,20211117,000000,13.97,13.97,13.33,13.42,75154,0
+XBIT.US,D,20211118,000000,13.42,13.433,12.75,12.94,69827,0
+XBIT.US,D,20211119,000000,12.84,13,12.63,12.67,62832,0
+XBIT.US,D,20211122,000000,12.8,13.06,12.52,12.9,67042,0
+XBIT.US,D,20211123,000000,12.9,13.1,12.665,12.92,70834,0
+XBIT.US,D,20211124,000000,12.83,13.08,12.67,12.87,34415,0
+XBIT.US,D,20211126,000000,12.59,12.84,12.21,12.8,72983,0
+XBIT.US,D,20211129,000000,13.12,13.12,12.34,12.38,68467,0
+XBIT.US,D,20211130,000000,12.22,12.68,12.08,12.62,95785,0
+XBIT.US,D,20211201,000000,12.87,12.87,11.8017,11.81,61197,0
+XBIT.US,D,20211202,000000,11.76,11.94,11.44,11.77,85169,0
+XBIT.US,D,20211203,000000,11.7,11.7,11,11.05,84342,0
+XBIT.US,D,20211206,000000,11.08,11.75,10.71,11.53,107799,0
+XBIT.US,D,20211207,000000,11.62,12.2,11.62,12.01,69391,0
+XBIT.US,D,20211208,000000,12.14,12.62,12,12.47,59417,0
+XBIT.US,D,20211209,000000,12.47,12.64,11.81,11.89,45617,0
+XBIT.US,D,20211210,000000,11.92,11.92,11.485,11.68,44422,0
+XBIT.US,D,20211213,000000,11.61,11.71,11.1,11.14,86876,0
+XBIT.US,D,20211214,000000,11.5,11.85,11.28,11.57,92454,0
+XBIT.US,D,20211215,000000,11.66,11.969,11.23,11.35,140954,0
+XBIT.US,D,20211216,000000,11.57,12.035,11.37,11.71,81603,0
+XBIT.US,D,20211217,000000,11.68,12.51,11.3,11.54,347015,0
+XBIT.US,D,20211220,000000,11.32,11.73,11.3,11.56,67705,0
+XBIT.US,D,20211221,000000,11.83,11.871,11.22,11.29,73745,0
+XBIT.US,D,20211222,000000,11.29,11.47,11.185,11.47,56372,0
+XBIT.US,D,20211223,000000,11.27,11.61,11.24,11.29,44207,0
+XBIT.US,D,20211227,000000,11.28,11.4,10.99,11.11,48751,0
+XBIT.US,D,20211228,000000,11.22,11.25,10.86,10.95,66525,0
+XBIT.US,D,20211229,000000,11.19,11.37,10.86,11.11,82640,0
+XBIT.US,D,20211230,000000,11.1,11.4,11,11.2,45919,0
+XBIT.US,D,20211231,000000,11.27,11.41,11.01,11.13,41242,0
+XBIT.US,D,20220103,000000,11.05,11.77,10.98,11.52,52495,0
+XBIT.US,D,20220104,000000,11.83,11.87,11.1112,11.25,61015,0
+XBIT.US,D,20220105,000000,11.27,11.448,11.13,11.24,67783,0
+XBIT.US,D,20220106,000000,11.15,11.47,11.03,11.33,34304,0
+XBIT.US,D,20220107,000000,11.3,11.43,11.23,11.32,27205,0
+XBIT.US,D,20220110,000000,11.32,11.58,11.1299,11.55,37195,0
+XBIT.US,D,20220111,000000,11.46,11.9,11.325,11.71,53653,0
+XBIT.US,D,20220112,000000,11.72,11.898,11.25,11.38,110898,0
+XBIT.US,D,20220113,000000,11.48,11.58,11.34,11.38,59190,0
+XBIT.US,D,20220114,000000,11.36,11.6,11.2,11.6,31095,0
+XBIT.US,D,20220118,000000,11.43,11.44,11.04,11.05,48982,0
+XBIT.US,D,20220119,000000,11.18,11.18,10.65,10.71,55326,0
+XBIT.US,D,20220120,000000,10.81,10.935,10.39,10.42,28843,0
+XBIT.US,D,20220121,000000,10.29,10.5392,10.12,10.24,52935,0
+XBIT.US,D,20220124,000000,10.11,10.56,9.6,10.41,143189,0
+XBIT.US,D,20220125,000000,10.38,10.79,10,10.72,44655,0
+XBIT.US,D,20220126,000000,10.75,11.14,10.42,10.48,41929,0
+XBIT.US,D,20220127,000000,10.55,10.905,10.28,10.29,31703,0
+XBIT.US,D,20220128,000000,10.29,10.51,10.155,10.46,30550,0
+XBIT.US,D,20220131,000000,10.4,10.87,10.4,10.77,46938,0
+XBIT.US,D,20220201,000000,10.78,10.96,10.53,10.63,38461,0
+XBIT.US,D,20220202,000000,10.7,10.7,10.1,10.16,53398,0
+XBIT.US,D,20220203,000000,9.91,10.07,9.76,9.76,55778,0
+XBIT.US,D,20220204,000000,9.28,9.84,9.28,9.73,38106,0
+XBIT.US,D,20220207,000000,9.76,10.3089,9.76,10.15,44080,0
+XBIT.US,D,20220208,000000,10.07,10.44,9.93,10.32,47172,0
+XBIT.US,D,20220209,000000,10.33,10.5597,10.29,10.39,59325,0
+XBIT.US,D,20220210,000000,10.3,10.44,10.07,10.11,54552,0
+XBIT.US,D,20220211,000000,10.11,10.23,9.9079,10.13,47221,0
+XBIT.US,D,20220214,000000,10.24,10.3,9.94,9.99,26043,0
+XBIT.US,D,20220215,000000,10.12,10.33,10.04,10.23,46286,0
+XBIT.US,D,20220216,000000,10.23,10.23,9.95,10.07,28425,0
+XBIT.US,D,20220217,000000,10.01,10.01,9.57,9.61,36481,0
+XBIT.US,D,20220218,000000,9.86,9.92,9.5,9.74,56394,0
+XBIT.US,D,20220222,000000,9.75,10.22,9.3,10.13,131566,0
+XBIT.US,D,20220223,000000,10.17,10.18,9.41,9.44,68106,0
+XBIT.US,D,20220224,000000,9.19,9.84,9.0998,9.8,59568,0
+XBIT.US,D,20220225,000000,10,10.0899,9.71,9.86,49361,0
+XBIT.US,D,20220228,000000,9.84,9.97,9.755,9.86,79539,0
+XBIT.US,D,20220301,000000,9.79,9.91,9.36,9.43,76087,0
+XBIT.US,D,20220302,000000,9.5166,9.95,9.3,9.72,70432,0
+XBIT.US,D,20220303,000000,9.79,9.92,9.35,9.48,50076,0
+XBIT.US,D,20220304,000000,9.36,9.6843,9.3,9.41,57878,0
+XBIT.US,D,20220307,000000,9.5,9.5,9.19,9.24,93223,0
+XBIT.US,D,20220308,000000,9.18,9.52,9.13,9.15,47556,0
+XBIT.US,D,20220309,000000,9.38,9.38,9.155,9.33,28371,0
+XBIT.US,D,20220310,000000,9.23,9.34,9.025,9.21,58024,0
+XBIT.US,D,20220311,000000,9.26,9.396,8.8717,8.98,62674,0
+XBIT.US,D,20220314,000000,8.93,9.07,8.55,8.97,67418,0
+XBIT.US,D,20220315,000000,9.04,9.15,8.75,9.01,60170,0
+XBIT.US,D,20220316,000000,9.1,9.24,8.875,9.15,59465,0
+XBIT.US,D,20220317,000000,9.04,9.69,8.95,9.61,33545,0
+XBIT.US,D,20220318,000000,9.42,9.79,9.42,9.58,111806,0
+XBIT.US,D,20220321,000000,9.66,9.69,9.33,9.38,27330,0
+XBIT.US,D,20220322,000000,9.41,9.66,9.41,9.54,36970,0
+XBIT.US,D,20220323,000000,9.58,9.58,9.26,9.3,46095,0
+XBIT.US,D,20220324,000000,9.35,9.35,9.08,9.18,38816,0
+XBIT.US,D,20220325,000000,9.23,9.23,8.87,8.87,46296,0
+XBIT.US,D,20220328,000000,8.95,9.16,8.81,9.16,84818,0
+XBIT.US,D,20220329,000000,9.27,9.37,8.89,9,78486,0
+XBIT.US,D,20220330,000000,9,9.045,8.61,8.75,119691,0
+XBIT.US,D,20220331,000000,8.75,8.81,8.53,8.64,166540,0
+XBIT.US,D,20220401,000000,8.71,9.21,8.71,9.1,113832,0
+XBIT.US,D,20220404,000000,9.19,9.27,8.95,9.2,61812,0
+XBIT.US,D,20220405,000000,9.18,9.269,8.94,8.99,41873,0
+XBIT.US,D,20220406,000000,8.95,9.04,8.75,8.91,58250,0
+XBIT.US,D,20220407,000000,8.92,8.99,8.74,8.9,31086,0
+XBIT.US,D,20220408,000000,8.85,8.97,8.7,8.73,50159,0
+XBIT.US,D,20220411,000000,8.7,8.91,8.52,8.59,47918,0
+XBIT.US,D,20220412,000000,8.6,8.93,8.425,8.49,51471,0
+XBIT.US,D,20220413,000000,8.56,8.77,8.52,8.67,45366,0
+XBIT.US,D,20220414,000000,8.67,8.94,8.29,8.33,60455,0
+XBIT.US,D,20220418,000000,8.26,8.38,8.08,8.2,47916,0
+XBIT.US,D,20220419,000000,8.25,8.71,8.12,8.19,53911,0
+XBIT.US,D,20220420,000000,8.2,8.45,8.06,8.09,69033,0
+XBIT.US,D,20220421,000000,8.11,8.22,7.8,7.8,76867,0
+XBIT.US,D,20220422,000000,7.8,8.23,7.62,7.69,143511,0
+XBIT.US,D,20220425,000000,7.7,7.9,7.37,7.47,96680,0
+XBIT.US,D,20220426,000000,7.42,7.43,7.17,7.25,89518,0
+XBIT.US,D,20220427,000000,7.29,7.51,7.21,7.24,127919,0
+XBIT.US,D,20220428,000000,7.26,9.1,7.26,8.43,489666,0
+XBIT.US,D,20220429,000000,8.26,8.55,7.68,7.76,127789,0
+XBIT.US,D,20220502,000000,7.8,7.97,7.46,7.72,100505,0
+XBIT.US,D,20220503,000000,7.72,8.06,7.26,8.03,185229,0
+XBIT.US,D,20220504,000000,8.01,8.01,7.66,7.94,71249,0
+XBIT.US,D,20220505,000000,7.79,7.79,7.25,7.31,118213,0
+XBIT.US,D,20220506,000000,7.3,7.3,6.83,6.96,111373,0
+XBIT.US,D,20220509,000000,6.88,6.96,6.35,6.36,145021,0
+XBIT.US,D,20220510,000000,6.5,6.865,6.27,6.66,125219,0
+XBIT.US,D,20220511,000000,6.62,6.745,6.02,6.04,112243,0
+XBIT.US,D,20220512,000000,6,6.33,5.935,6.22,114942,0
+XBIT.US,D,20220513,000000,6.24,6.44,5.73,5.75,128252,0
+XBIT.US,D,20220516,000000,5.83,5.885,5.5,5.58,141464,0
+XBIT.US,D,20220517,000000,5.75,5.99,5.72,5.96,101606,0
+XBIT.US,D,20220518,000000,5.93,5.93,5.53,5.62,132971,0
+XBIT.US,D,20220519,000000,5.72,5.96,5.57,5.72,123105,0
+XBIT.US,D,20220520,000000,6.06,6.06,5.5,5.61,94282,0
+XBIT.US,D,20220523,000000,5.73,5.8701,5.58,5.8,104992,0
+XBIT.US,D,20220524,000000,5.8,5.8,5.37,5.47,124957,0
+XBIT.US,D,20220525,000000,5.48,5.67,5.41,5.61,90363,0
+XBIT.US,D,20220526,000000,5.62,5.68,5.42,5.44,63909,0
+XBIT.US,D,20220527,000000,5.42,5.62,5.365,5.59,57498,0
+XBIT.US,D,20220531,000000,5.61,5.74,5.5,5.5,451328,0
+XBIT.US,D,20220601,000000,5.65,5.71,5.19,5.21,153312,0
+XBIT.US,D,20220602,000000,5.24,5.7,5.18,5.63,122106,0
+XBIT.US,D,20220603,000000,5.58,6.0575,5.58,5.97,116554,0
+XBIT.US,D,20220606,000000,6.03,6.03,5.72,5.75,127849,0
+XBIT.US,D,20220607,000000,5.66,6.26,5.66,6.22,148624,0
+XBIT.US,D,20220608,000000,6.17,6.21,5.95,5.97,74976,0
+XBIT.US,D,20220609,000000,5.91,6.11,5.71,5.88,66731,0
+XBIT.US,D,20220610,000000,5.73,5.8,5.53,5.67,60632,0
+XBIT.US,D,20220613,000000,5.49,5.66,5.44,5.62,112118,0
+XBIT.US,D,20220614,000000,5.63,5.8,5.2,5.26,80049,0
+XBIT.US,D,20220615,000000,5.38,5.75,5.35,5.66,128910,0
+XBIT.US,D,20220616,000000,5.46,5.47,5.19,5.26,88043,0
+XBIT.US,D,20220617,000000,5.48,5.59,5.09,5.13,207042,0
+XBIT.US,D,20220621,000000,5.23,5.79,5.11,5.63,180511,0
+XBIT.US,D,20220622,000000,5.6,6.23,5.58,5.89,152920,0
+XBIT.US,D,20220623,000000,6,6.44,6,6.26,225792,0
+XBIT.US,D,20220624,000000,6.28,6.49,5.635,5.86,1921308,0
+XBIT.US,D,20220627,000000,5.85,6.12,5.74,5.96,92757,0
+XBIT.US,D,20220628,000000,5.98,6.12,5.8673,5.98,75168,0
+XBIT.US,D,20220629,000000,5.96,5.96,5.75,5.77,69833,0
+XBIT.US,D,20220630,000000,5.74,5.77,5.52,5.63,66695,0
+XBIT.US,D,20220701,000000,5.7,5.79,5.535,5.64,95423,0
+XBIT.US,D,20220705,000000,5.64,5.87,5.5,5.79,85925,0
+XBIT.US,D,20220706,000000,5.83,6.1776,5.83,5.88,58982,0
+XBIT.US,D,20220707,000000,5.89,6.015,5.76,5.8,111055,0
+XBIT.US,D,20220708,000000,5.75,5.895,5.68,5.83,60465,0
+XBIT.US,D,20220711,000000,5.72,5.72,5.42,5.45,52643,0
+XBIT.US,D,20220712,000000,5.39,5.52,5.14,5.18,42316,0
+XBIT.US,D,20220713,000000,5.15,5.41,5.15,5.32,22165,0
+XBIT.US,D,20220714,000000,5.19,5.28,5.05,5.12,58406,0
+XBIT.US,D,20220715,000000,5.35,5.35,5.12,5.22,34947,0
+XBIT.US,D,20220718,000000,5.25,5.48,5.17,5.27,74208,0
+XBIT.US,D,20220719,000000,5.31,5.4149,5.1901,5.29,62765,0
+XBIT.US,D,20220720,000000,5.27,5.46,5.27,5.43,36292,0
+XBIT.US,D,20220721,000000,5.44,5.54,5.33,5.45,35103,0
+XBIT.US,D,20220722,000000,5.43,5.61,5.25,5.3,44182,0
+XBIT.US,D,20220725,000000,5.31,5.33,5.13,5.13,42203,0
+XBIT.US,D,20220726,000000,5.17,5.2161,5.13,5.13,28218,0
+XBIT.US,D,20220727,000000,5.14,5.32,5.14,5.22,29609,0
+XBIT.US,D,20220728,000000,5.25,5.25,5,5.15,68873,0
+XBIT.US,D,20220729,000000,5.1,5.21,5.1,5.17,35574,0
+XBIT.US,D,20220801,000000,5.1,5.17,4.87,5.09,131817,0
+XBIT.US,D,20220802,000000,5.17,5.17,5,5.06,48013,0
+XBIT.US,D,20220803,000000,5.16,5.29,5.11,5.2,47561,0
+XBIT.US,D,20220804,000000,5.22,5.39,5.15,5.28,43174,0
+XBIT.US,D,20220805,000000,5.34,5.39,5.18,5.26,37427,0
+XBIT.US,D,20220808,000000,5.27,5.39,5.09,5.29,42298,0
+XBIT.US,D,20220809,000000,5.21,5.2157,4.9,5.16,88411,0
+XBIT.US,D,20220810,000000,5.25,5.29,5.1,5.2,32335,0
+XBIT.US,D,20220811,000000,5.12,5.28,5.04,5.08,45909,0
+XBIT.US,D,20220812,000000,5.1,5.17,5.04,5.14,49985,0
+XBIT.US,D,20220815,000000,5.23,5.25,5,5.09,84731,0
+XBIT.US,D,20220816,000000,5.02,5.15,4.9054,4.96,71332,0
+XBIT.US,D,20220817,000000,4.9,4.96,4.8,4.8,51733,0
+XBIT.US,D,20220818,000000,4.8,4.9315,4.695,4.8,51452,0
+XBIT.US,D,20220819,000000,4.74,4.76,4.49,4.58,46143,0
+XBIT.US,D,20220822,000000,4.51,4.5907,4.43,4.51,38850,0
+XBIT.US,D,20220823,000000,4.53,4.6746,4.51,4.63,54027,0
+XBIT.US,D,20220824,000000,4.58,4.71,4.54,4.62,32058,0
+XBIT.US,D,20220825,000000,4.61,4.77,4.61,4.68,49371,0
+XBIT.US,D,20220826,000000,4.68,4.725,4.29,4.3,61783,0
+XBIT.US,D,20220829,000000,4.23,4.35,4.14,4.16,64243,0
+XBIT.US,D,20220830,000000,4.19,4.2314,4.13,4.13,51373,0
+XBIT.US,D,20220831,000000,4.1,4.23,4.01,4.01,215414,0
+XBIT.US,D,20220901,000000,4,4.08,3.9,4.01,91940,0
+XBIT.US,D,20220902,000000,4.06,4.17,3.93,4.06,44257,0
+XBIT.US,D,20220906,000000,4.05,4.23,4.03,4.06,24398,0
+XBIT.US,D,20220907,000000,4.01,4.2709,4.01,4.2,38066,0
+XBIT.US,D,20220908,000000,4.18,4.355,4.18,4.25,67184,0
+XBIT.US,D,20220909,000000,4.27,4.31,4.13,4.13,26862,0
+XBIT.US,D,20220912,000000,4.17,4.21,4.1,4.19,66080,0
+XBIT.US,D,20220913,000000,4.12,4.15,4.02,4.06,36901,0
+XBIT.US,D,20220914,000000,4.05,4.13,3.93,3.97,72008,0
+XBIT.US,D,20220915,000000,3.96,4.1,3.91,4.07,62341,0
+XBIT.US,D,20220916,000000,4.01,4.07,3.95,4.01,52061,0
+XBIT.US,D,20220919,000000,4.02,4.04,3.85,4.04,50712,0
+XBIT.US,D,20220920,000000,3.99,3.99,3.82,3.91,38326,0
+XBIT.US,D,20220921,000000,3.9,3.91,3.77,3.8,22540,0
+XBIT.US,D,20220922,000000,3.79,3.93,3.76,3.83,29512,0
+XBIT.US,D,20220923,000000,3.76,3.95,3.7,3.72,27576,0
+XBIT.US,D,20220926,000000,3.7,3.77,3.7,3.7,15834,0
+XBIT.US,D,20220927,000000,3.73,3.74,3.6,3.6,43786,0
+XBIT.US,D,20220928,000000,3.6,3.74,3.6,3.65,58668,0
+XBIT.US,D,20220929,000000,3.66,3.66,3.55,3.58,30212,0
+XBIT.US,D,20220930,000000,3.605,3.67,3.558,3.62,38980,0
+XBIT.US,D,20221003,000000,3.63,3.6973,3.53,3.56,22946,0
+XBIT.US,D,20221004,000000,3.66,3.92,3.645,3.75,28244,0
+XBIT.US,D,20221005,000000,3.7,3.77,3.5872,3.71,14173,0
+XBIT.US,D,20221006,000000,3.63,3.75,3.63,3.69,13830,0
+XBIT.US,D,20221007,000000,3.69,3.85,3.67,3.79,38468,0
+XBIT.US,D,20221010,000000,3.81,3.95,3.79,3.79,30466,0
+XBIT.US,D,20221011,000000,3.79,3.79,3.62,3.71,27902,0
+XBIT.US,D,20221012,000000,3.69,3.75,3.58,3.59,19566,0
+XBIT.US,D,20221013,000000,3.5,3.8,3.5,3.71,21344,0
+XBIT.US,D,20221014,000000,3.73,3.79,3.62,3.66,11826,0
+XBIT.US,D,20221017,000000,3.68,3.8399,3.66,3.75,26921,0
+XBIT.US,D,20221018,000000,3.71,3.8,3.55,3.56,43109,0
+XBIT.US,D,20221019,000000,3.55,3.59,3.3,3.31,58498,0
+XBIT.US,D,20221020,000000,3.33,3.39,3.25,3.34,60872,0
+XBIT.US,D,20221021,000000,3.37,3.47,3.29,3.38,60018,0
+XBIT.US,D,20221024,000000,3.42,3.5,3.3,3.3,32781,0
+XBIT.US,D,20221025,000000,3.4,3.55,3.4,3.55,25930,0
+XBIT.US,D,20221026,000000,3.54,3.72,3.54,3.65,8584,0
+XBIT.US,D,20221027,000000,3.77,3.77,3.6353,3.7,52279,0
+XBIT.US,D,20221028,000000,3.63,3.73,3.55,3.56,45909,0
+XBIT.US,D,20221031,000000,3.6,3.62,3.49,3.51,27275,0
+XBIT.US,D,20221101,000000,3.57,3.65,3.57,3.63,13648,0
+XBIT.US,D,20221102,000000,3.64,3.64,3.56,3.56,20675,0
+XBIT.US,D,20221103,000000,3.54,3.57,3.5,3.52,26442,0
+XBIT.US,D,20221104,000000,3.56,3.6,3.53,3.56,39417,0
+XBIT.US,D,20221107,000000,3.58,3.58,3.5008,3.54,16482,0
+XBIT.US,D,20221108,000000,3.58,3.6227,3.5,3.54,25454,0
+XBIT.US,D,20221109,000000,3.57,3.6,3.45,3.51,32053,0
+XBIT.US,D,20221110,000000,3.61,3.6399,3.45,3.49,29292,0
+XBIT.US,D,20221111,000000,3.51,3.6037,3.5,3.51,17025,0
+XBIT.US,D,20221114,000000,3.53,3.6,3.51,3.58,83241,0
+XBIT.US,D,20221115,000000,3.61,3.67,3.61,3.62,46689,0
+XBIT.US,D,20221116,000000,3.61,3.71,3.6,3.64,19647,0
+XBIT.US,D,20221117,000000,3.62,3.7106,3.425,3.48,25101,0
+XBIT.US,D,20221118,000000,3.51,3.54,3.4,3.4,32130,0
+XBIT.US,D,20221121,000000,3.4,3.5,3.3,3.31,32939,0
+XBIT.US,D,20221122,000000,3.4,3.4,3.27,3.27,28658,0
+XBIT.US,D,20221123,000000,3.27,3.3,3.25,3.25,18346,0
+XBIT.US,D,20221125,000000,3.28,3.28,3.14,3.18,29865,0
+XBIT.US,D,20221128,000000,3.18,3.24,3,3.1,62764,0
+XBIT.US,D,20221129,000000,3.1,3.19,3.05,3.05,22052,0
+XBIT.US,D,20221130,000000,3.07,3.24,3.01,3.24,36684,0
+XBIT.US,D,20221201,000000,3.23,3.28,3.1401,3.23,39932,0
+XBIT.US,D,20221202,000000,3.27,3.47,3.2,3.4,72871,0
+XBIT.US,D,20221205,000000,3.44,3.44,3.25,3.27,50349,0
+XBIT.US,D,20221206,000000,3.3,3.3,3.15,3.15,27529,0
+XBIT.US,D,20221207,000000,3.15,3.32,3.15,3.25,95763,0
+XBIT.US,D,20221208,000000,3.27,3.27,3.17,3.17,29357,0
+XBIT.US,D,20221209,000000,3.17,3.2422,3.09,3.19,23709,0
+XBIT.US,D,20221212,000000,3.16,3.27,3.1,3.18,41977,0
+XBIT.US,D,20221213,000000,3.3,3.38,3.16,3.29,33739,0
+XBIT.US,D,20221214,000000,3.32,3.3458,3.23,3.27,27392,0
+XBIT.US,D,20221215,000000,3.19,3.36,3.19,3.26,64020,0
+XBIT.US,D,20221216,000000,3.26,3.28,3.1,3.1,51974,0
+XBIT.US,D,20221219,000000,3.1,3.1913,3.05,3.105,55184,0
+XBIT.US,D,20221220,000000,3.11,3.1729,3.06,3.06,41545,0
+XBIT.US,D,20221221,000000,3.06,3.19,3.025,3.05,74614,0
+XBIT.US,D,20221222,000000,3.1,3.13,3.03,3.13,51561,0
+XBIT.US,D,20221223,000000,3.11,3.125,3.05,3.08,59268,0
+XBIT.US,D,20221227,000000,3.06,3.07,3,3.03,49169,0
+XBIT.US,D,20221228,000000,3.08,3.14,3.05,3.14,55841,0
+XBIT.US,D,20221229,000000,3.13,3.42,3.06,3.37,28805,0
+XBIT.US,D,20221230,000000,3.4,3.55,3.38,3.51,34189,0
+XBIT.US,D,20230103,000000,3.57,3.64,3.38,3.38,21010,0
+XBIT.US,D,20230104,000000,3.41,3.62,3.41,3.55,11765,0
+XBIT.US,D,20230105,000000,3.59,3.73,3.4801,3.7,76645,0
+XBIT.US,D,20230106,000000,3.68,3.68,3.54,3.615,8007,0
+XBIT.US,D,20230109,000000,3.67,3.73,3.59,3.73,32983,0
+XBIT.US,D,20230110,000000,3.73,3.99,3.73,3.8,52802,0
+XBIT.US,D,20230111,000000,3.97,4.47,3.91,4.31,61524,0
+XBIT.US,D,20230112,000000,4.44,4.8,4.28,4.53,40622,0
+XBIT.US,D,20230113,000000,4.51,4.8,4.51,4.66,37785,0
+XBIT.US,D,20230117,000000,4.72,4.8,4.4,4.72,58636,0
+XBIT.US,D,20230118,000000,4.72,4.72,4.23,4.31,27031,0
+XBIT.US,D,20230119,000000,4.28,4.305,4.04,4.13,28517,0
+XBIT.US,D,20230120,000000,4.2,4.25,4,4.2,21362,0
+XBIT.US,D,20230123,000000,4.21,4.28,4.0457,4.14,43465,0
+XBIT.US,D,20230124,000000,4.12,4.56,4.1,4.3,61848,0
+XBIT.US,D,20230125,000000,4.36,4.3853,4.3,4.36,16616,0
+XBIT.US,D,20230126,000000,4.37,4.59,4.36,4.5,20996,0
+XBIT.US,D,20230127,000000,4.55,4.55,4.37,4.44,14827,0
+XBIT.US,D,20230130,000000,4.36,4.4129,4.19,4.27,22133,0
+XBIT.US,D,20230131,000000,4.27,4.5,4.2,4.35,25509,0
+XBIT.US,D,20230201,000000,4.487,4.487,4.25,4.36,26912,0
+XBIT.US,D,20230202,000000,4.37,4.46,4.2,4.24,36568,0
+XBIT.US,D,20230203,000000,4.24,4.3714,4.15,4.15,30566,0
+XBIT.US,D,20230206,000000,4.15,4.23,4.14,4.15,5336,0
+XBIT.US,D,20230207,000000,4.15,4.1658,3.93,4.08,26654,0
+XBIT.US,D,20230208,000000,4.12,4.15,3.58,3.65,83200,0
+XBIT.US,D,20230209,000000,3.68,3.8841,3.68,3.85,23651,0
+XBIT.US,D,20230210,000000,3.85,3.96,3.76,3.84,50526,0
+XBIT.US,D,20230213,000000,3.82,3.82,3.64,3.7,35843,0
+XBIT.US,D,20230214,000000,3.71,3.8185,3.5,3.5,168242,0
+XBIT.US,D,20230215,000000,3.6,3.72,3.52,3.67,31112,0
+XBIT.US,D,20230216,000000,3.61,3.7737,3.56,3.56,10674,0
+XBIT.US,D,20230217,000000,3.51,3.65,3.5,3.54,31615,0
+XBIT.US,D,20230221,000000,3.55,3.7,3.5,3.5,30361,0
+XBIT.US,D,20230222,000000,3.55,3.6302,3.42,3.48,30811,0
+XBIT.US,D,20230223,000000,3.6,3.654,3.45,3.55,66746,0
+XBIT.US,D,20230224,000000,3.55,3.61,3.22,3.22,53988,0
+XBIT.US,D,20230227,000000,3.3,3.4,3.2801,3.36,18325,0
+XBIT.US,D,20230228,000000,3.32,3.41,3.31,3.36,8648,0
+XBIT.US,D,20230301,000000,3.37,3.4699,3.33,3.37,24721,0
+XBIT.US,D,20230302,000000,3.39,3.46,3.27,3.45,31087,0
+XBIT.US,D,20230303,000000,3.46,3.4966,3.3074,3.35,45617,0
+XBIT.US,D,20230306,000000,3.35,3.54,3.32,3.5,15787,0
+XBIT.US,D,20230307,000000,3.47,3.5585,3.41,3.45,10493,0
+XBIT.US,D,20230308,000000,3.41,3.4543,3.26,3.3,23721,0
+XBIT.US,D,20230309,000000,3.29,3.47,3.26,3.26,16143,0
+XBIT.US,D,20230310,000000,3.3,3.43,3.3,3.34,17295,0
+XBIT.US,D,20230313,000000,3.34,3.34,3.25,3.31,9289,0
+XBIT.US,D,20230314,000000,3.34,3.46,3.25,3.26,28168,0
+XBIT.US,D,20230315,000000,3.25,3.56,3.25,3.38,30410,0
+XBIT.US,D,20230316,000000,3.38,3.5,3.3,3.42,19188,0
+XBIT.US,D,20230317,000000,3.4,3.45,3.35,3.42,19745,0
+XBIT.US,D,20230320,000000,3.44,3.49,3.25,3.31,20434,0
+XBIT.US,D,20230321,000000,3.3,3.37,3.22,3.26,33765,0
+XBIT.US,D,20230322,000000,3.25,3.49,3.25,3.35,12373,0
+XBIT.US,D,20230323,000000,3.41,3.42,3.25,3.25,37634,0
+XBIT.US,D,20230324,000000,3.23,3.39,3.2,3.33,13340,0
+XBIT.US,D,20230327,000000,3.34,3.38,3.29,3.37,6579,0
+XBIT.US,D,20230328,000000,3.325,3.37,3.27,3.33,12579,0
+XBIT.US,D,20230329,000000,3.35,3.47,3.3157,3.44,48173,0
+XBIT.US,D,20230330,000000,3.49,3.49,3.3,3.37,25407,0
+XBIT.US,D,20230331,000000,3.45,3.49,3.4201,3.45,34456,0
+XBIT.US,D,20230403,000000,3.34,3.47,3.34,3.46,7029,0
+XBIT.US,D,20230404,000000,3.48,3.48,3.41,3.42,7341,0
+XBIT.US,D,20230405,000000,3.44,3.49,3.4,3.48,20031,0
+XBIT.US,D,20230406,000000,3.49,3.61,3.48,3.61,27466,0
+XBIT.US,D,20230410,000000,3.61,3.66,3.55,3.55,14064,0
+XBIT.US,D,20230411,000000,3.55,3.75,3.55,3.65,59511,0
+XBIT.US,D,20230412,000000,3.71,3.8,3.6,3.67,71561,0
+XBIT.US,D,20230413,000000,3.71,3.719,3.6,3.62,11204,0
+XBIT.US,D,20230414,000000,3.59,3.66,3.53,3.56,24170,0
+XBIT.US,D,20230417,000000,3.72,3.7286,3.65,3.68,16145,0
+XBIT.US,D,20230418,000000,3.68,3.68,3.5,3.51,105790,0
+XBIT.US,D,20230419,000000,3.52,3.5673,3.36,3.5,34421,0
+XBIT.US,D,20230420,000000,3.51,3.55,3.47,3.47,14478,0
+XBIT.US,D,20230421,000000,3.45,3.5006,3.44,3.46,5893,0
+XBIT.US,D,20230424,000000,3.44,3.48,3.39,3.43,15991,0
+XBIT.US,D,20230425,000000,3.46,3.49,3.3,3.32,16305,0
+XBIT.US,D,20230426,000000,3.32,3.32,3.05,3.06,39687,0
+XBIT.US,D,20230427,000000,3.05,3.39,3.05,3.27,17565,0
+XBIT.US,D,20230428,000000,3.3,3.495,3.3,3.44,34464,0
+XBIT.US,D,20230501,000000,3.5,3.5292,3.44,3.47,42910,0
+XBIT.US,D,20230502,000000,3.43,3.5,3.42,3.49,8978,0
+XBIT.US,D,20230503,000000,3.5,3.59,3.31,3.38,32478,0
+XBIT.US,D,20230504,000000,3.41,3.41,3.3,3.33,7184,0
+XBIT.US,D,20230505,000000,3.3143,3.4,3.27,3.35,24042,0
+XBIT.US,D,20230508,000000,3.32,3.37,3.255,3.29,8485,0
+XBIT.US,D,20230509,000000,3.27,3.28,3.215,3.28,23234,0
+XBIT.US,D,20230510,000000,3.25,3.3799,3.25,3.29,29164,0
+XBIT.US,D,20230511,000000,3.29,3.36,3.29,3.36,26769,0
+XBIT.US,D,20230512,000000,3.35,3.41,3.35,3.35,14983,0
+XBIT.US,D,20230515,000000,3.35,3.4389,3.31,3.34,31453,0
+XBIT.US,D,20230516,000000,3.37,3.48,3.27,3.48,49178,0
+XBIT.US,D,20230517,000000,3.97,4.739,3.95,4.49,1820558,0
+XBIT.US,D,20230518,000000,4.41,5.16,4.32,5.04,334934,0
+XBIT.US,D,20230519,000000,5.05,5.0599,4.75,4.95,204848,0
+XBIT.US,D,20230522,000000,4.93,5.205,4.9,5.05,177178,0
+XBIT.US,D,20230523,000000,5,5.98,5,5.73,276457,0
+XBIT.US,D,20230524,000000,5.81,5.81,5.04,5.08,185936,0
+XBIT.US,D,20230525,000000,5.2,5.79,5.19,5.395,132843,0
+XBIT.US,D,20230526,000000,5.48,5.74,5.1,5.47,125027,0
+XBIT.US,D,20230530,000000,5.48,5.69,5.3,5.3,80479,0
+XBIT.US,D,20230531,000000,5.3,5.3,5,5.095,115811,0
+XBIT.US,D,20230601,000000,5.06,5.2,4.81,4.92,99673,0
+XBIT.US,D,20230602,000000,4.88,5.4,4.88,5.11,75497,0
+XBIT.US,D,20230605,000000,5.12,5.7438,5.11,5.6,128517,0
+XBIT.US,D,20230606,000000,5.52,5.955,5.5,5.61,137913,0
+XBIT.US,D,20230607,000000,5.61,5.86,5.51,5.76,72103,0
+XBIT.US,D,20230608,000000,5.71,5.71,5.37,5.5,82623,0
+XBIT.US,D,20230609,000000,5.57,5.63,5.3,5.45,54919,0
+XBIT.US,D,20230612,000000,5.39,5.39,5.15,5.28,43382,0
+XBIT.US,D,20230613,000000,5.25,6.28,5.25,6.11,133486,0
+XBIT.US,D,20230614,000000,6.07,6.69,5.87,6.38,164696,0
+XBIT.US,D,20230615,000000,6.48,6.52,6.08,6.14,44852,0
+XBIT.US,D,20230616,000000,6.21,6.35,5.91,6.19,75495,0
+XBIT.US,D,20230620,000000,6.15,6.15,5.75,5.91,64377,0
+XBIT.US,D,20230621,000000,5.86,5.9899,5.78,5.95,35833,0
+XBIT.US,D,20230622,000000,5.96,6.06,5.75,5.75,23111,0
+XBIT.US,D,20230623,000000,5.74,6.05,5.6262,6.04,65832,0
+XBIT.US,D,20230626,000000,6,6.3,5.88,6,44835,0
+XBIT.US,D,20230627,000000,6,6.285,5.92,6.09,54980,0
+XBIT.US,D,20230628,000000,6.19,6.3162,5.8443,5.85,39027,0
+XBIT.US,D,20230629,000000,5.96,6.16,5.95,5.99,41562,0
+XBIT.US,D,20230630,000000,5.99,5.99,5.8,5.94,28361,0
+XBIT.US,D,20230703,000000,5.99,6,5.5,5.59,48890,0
+XBIT.US,D,20230705,000000,5.63,5.9699,5.3301,5.44,43490,0
+XBIT.US,D,20230706,000000,5.4,5.41,5.22,5.29,40411,0
+XBIT.US,D,20230707,000000,5.26,5.63,5.26,5.52,21496,0
+XBIT.US,D,20230710,000000,5.5,5.556,5.41,5.41,4777,0
+XBIT.US,D,20230711,000000,5.47,5.47,5.22,5.22,17735,0
+XBIT.US,D,20230712,000000,5.34,5.59,5.33,5.44,18603,0
+XBIT.US,D,20230713,000000,5.41,5.67,5.22,5.49,32434,0
+XBIT.US,D,20230714,000000,5.5,5.658,5.17,5.2,39097,0
+XBIT.US,D,20230717,000000,5.22,5.56,5.22,5.31,16030,0
+XBIT.US,D,20230718,000000,5.28,5.41,5.24,5.31,8494,0
+XBIT.US,D,20230719,000000,5.25,5.27,5.19,5.26,12749,0
+XBIT.US,D,20230720,000000,5.23,5.45,5.2076,5.42,20219,0
+XBIT.US,D,20230721,000000,5.45,5.6785,5.3329,5.53,10481,0
+XBIT.US,D,20230724,000000,5.55,5.55,5.17,5.32,28520,0
+XBIT.US,D,20230725,000000,5.2301,5.302,5.23,5.23,19851,0
+XBIT.US,D,20230726,000000,5.25,5.52,5.23,5.42,7363,0
+XBIT.US,D,20230727,000000,5.3,5.34,4.95,4.95,28567,0
+XBIT.US,D,20230728,000000,4.95,5.13,4.92,5.07,10384,0
+XBIT.US,D,20230731,000000,5.02,5.24,4.89,5.03,9094,0
+XBIT.US,D,20230801,000000,5.06,5.44,5.06,5.34,12416,0
+XBIT.US,D,20230802,000000,5.34,5.39,5.015,5.18,5736,0
+XBIT.US,D,20230803,000000,5.18,5.1899,4.98,4.98,8354,0
+XBIT.US,D,20230804,000000,4.93,5.155,4.93,5.02,5952,0
+XBIT.US,D,20230807,000000,5.08,5.15,4.9,4.91,5209,0
+XBIT.US,D,20230808,000000,4.96,5.13,4.9,5,11367,0
+XBIT.US,D,20230809,000000,5,5.34,4.8,4.8,15717,0
+XBIT.US,D,20230810,000000,4.86,5.19,4.86,5.08,13079,0
+XBIT.US,D,20230811,000000,5.15,5.25,5.06,5.09,15059,0
+XBIT.US,D,20230814,000000,4.93,5.18,4.93,4.93,3404,0
+XBIT.US,D,20230815,000000,5,5.08,4.8327,4.85,7625,0
+XBIT.US,D,20230816,000000,4.81,4.9,4.8,4.86,13830,0
+XBIT.US,D,20230817,000000,5,5.18,5,5.11,19063,0
+XBIT.US,D,20230818,000000,5.01,5.1,5,5,8332,0
+XBIT.US,D,20230821,000000,5,5.23,4.91,5.15,74821,0
+XBIT.US,D,20230822,000000,5.12,5.68,4.98,5.6,26619,0
+XBIT.US,D,20230823,000000,5.51,5.89,5.51,5.81,26913,0
+XBIT.US,D,20230824,000000,5.82,5.97,5.59,5.8,3974,0
+XBIT.US,D,20230825,000000,5.69,5.93,5.66,5.66,6782,0
+XBIT.US,D,20230828,000000,5.4701,5.86,5.1001,5.19,37458,0
+XBIT.US,D,20230829,000000,5.23,5.36,5.15,5.15,7562,0
+XBIT.US,D,20230830,000000,5.13,5.15,4.89,4.98,31571,0
+XBIT.US,D,20230831,000000,5.04,5.38,4.8,4.92,74015,0
+XBIT.US,D,20230901,000000,4.96,5.07,4.71,4.76,32552,0
+XBIT.US,D,20230905,000000,4.8,4.98,4.77,4.81,65817,0
+XBIT.US,D,20230906,000000,4.81,4.81,4.67,4.73,16659,0
+XBIT.US,D,20230908,000000,4.8,4.84,4.66,4.82,9021,0
+XBIT.US,D,20230911,000000,4.77,4.87,4.66,4.68,13377,0
+XBIT.US,D,20230912,000000,4.62,4.75,4.62,4.65,6655,0
+XBIT.US,D,20230913,000000,4.6,4.77,4.6,4.77,10554,0
+XBIT.US,D,20230914,000000,4.72,4.92,4.6001,4.74,18840,0
+XBIT.US,D,20230915,000000,4.66,4.66,4.485,4.55,44420,0
+XBIT.US,D,20230918,000000,4.31,4.5,4.3001,4.45,25005,0
+XBIT.US,D,20230919,000000,4.46,4.57,4.34,4.57,12309,0
+XBIT.US,D,20230920,000000,4.64,4.6599,4.43,4.47,5786,0
+XBIT.US,D,20230921,000000,4.43,4.56,4.34,4.56,7177,0
+XBIT.US,D,20230922,000000,4.56,4.56,4.36,4.36,7375,0
+XBIT.US,D,20230925,000000,4.36,4.36,4.168,4.18,19287,0
+XBIT.US,D,20230926,000000,4.15,4.205,4.11,4.16,15291,0
+XBIT.US,D,20230927,000000,4.02,4.27,4.02,4.02,28672,0
+XBIT.US,D,20230928,000000,4,4.12,3.91,4.05,27582,0
+XBIT.US,D,20230929,000000,4.2292,4.2292,4.05,4.12,9892,0
+XBIT.US,D,20231002,000000,4.16,4.16,3.85,3.85,15219,0
+XBIT.US,D,20231003,000000,3.83,3.86,3.6,3.81,26349,0
+XBIT.US,D,20231004,000000,3.86,3.905,3.86,3.87,8133,0
+XBIT.US,D,20231005,000000,4.14,4.175,4.01,4.01,9790,0
+XBIT.US,D,20231006,000000,4.07,4.1399,4.07,4.1,8755,0
+XBIT.US,D,20231009,000000,4.09,4.13,4.01,4.13,1109,0
+XBIT.US,D,20231010,000000,4.14,4.14,4.01,4.1,4039,0
+XBIT.US,D,20231011,000000,4,4,3.87,3.89,35738,0
+XBIT.US,D,20231012,000000,3.95,4,3.875,3.99,19199,0
+XBIT.US,D,20231013,000000,3.95,3.98,3.91,3.93,3350,0
+XBIT.US,D,20231016,000000,3.92,4,3.92,3.93,11384,0
+XBIT.US,D,20231017,000000,3.9101,3.99,3.9,3.9,18727,0
+XBIT.US,D,20231018,000000,3.9,3.96,3.81,3.93,26725,0
+XBIT.US,D,20231019,000000,3.95,3.9699,3.78,3.78,7508,0
+XBIT.US,D,20231020,000000,3.81,3.81,3.72,3.775,7972,0
+XBIT.US,D,20231023,000000,3.78,3.98,3.71,3.97,16499,0
+XBIT.US,D,20231024,000000,3.96,3.96,3.9,3.95,4475,0
+XBIT.US,D,20231025,000000,3.86,3.95,3.74,3.95,13501,0
+XBIT.US,D,20231026,000000,3.89,3.93,3.82,3.93,2519,0
+XBIT.US,D,20231027,000000,3.88,4,3.88,4,14419,0
+XBIT.US,D,20231030,000000,3.97,4,3.875,4,25694,0
+XBIT.US,D,20231031,000000,3.99,4.24,3.988,4.18,26847,0
+XBIT.US,D,20231101,000000,4.22,4.33,4.175,4.3,21147,0
+XBIT.US,D,20231102,000000,4.42,4.4371,4.23,4.36,11747,0
+XBIT.US,D,20231103,000000,4.36,4.44,4.17,4.18,12845,0
+XBIT.US,D,20231106,000000,4.17,4.23,4.07,4.15,7011,0
+XBIT.US,D,20231107,000000,4.0055,4.19,3.91,3.93,7758,0
+XBIT.US,D,20231108,000000,3.99,4.07,3.92,3.955,30783,0
+XBIT.US,D,20231109,000000,3.92,3.92,3.79,3.83,21829,0
+XBIT.US,D,20231110,000000,3.9195,4.04,3.81,3.94,19151,0
+XBIT.US,D,20231113,000000,3.87,4.01,3.81,3.93,16099,0
+XBIT.US,D,20231114,000000,3.97,4.06,3.79,3.81,32730,0
+XBIT.US,D,20231115,000000,3.85,3.85,3.56,3.8,24596,0
+XBIT.US,D,20231116,000000,3.72,3.981,3.65,3.7,20847,0
+XBIT.US,D,20231117,000000,3.74,3.99,3.7,3.805,12415,0
+XBIT.US,D,20231120,000000,3.8,3.83,3.63,3.65,38636,0
+XBIT.US,D,20231121,000000,3.64,3.695,3.52,3.56,24860,0
+XBIT.US,D,20231122,000000,3.7,3.73,3.51,3.58,17706,0
+XBIT.US,D,20231124,000000,3.565,3.58,3.54,3.58,2349,0
+XBIT.US,D,20231127,000000,3.85,3.87,3.61,3.75,15174,0
+XBIT.US,D,20231128,000000,3.71,3.8,3.6,3.7,11821,0
+XBIT.US,D,20231129,000000,3.69,3.78,3.6602,3.71,9506,0
+XBIT.US,D,20231130,000000,3.75,3.92,3.71,3.92,14762,0
+XBIT.US,D,20231201,000000,3.99,3.99,3.72,3.98,21136,0
+XBIT.US,D,20231204,000000,3.93,3.935,3.73,3.93,15903,0
+XBIT.US,D,20231205,000000,3.8799,3.99,3.845,3.96,20803,0
+XBIT.US,D,20231206,000000,4,4.11,3.8914,4.11,23335,0
+XBIT.US,D,20231207,000000,4.1594,4.18,4.05,4.18,5522,0
+XBIT.US,D,20231208,000000,4.2,4.2,4.06,4.17,20149,0
+XBIT.US,D,20231211,000000,4.21,4.23,4.08,4.19,14895,0
+XBIT.US,D,20231212,000000,4.14,4.62,4.14,4.5,35533,0
+XBIT.US,D,20231213,000000,4.47,4.6299,4.19,4.46,14073,0
+XBIT.US,D,20231214,000000,4.5,4.65,4.24,4.63,18046,0
+XBIT.US,D,20231215,000000,4.33,5.04,4.33,4.65,31670,0
+XBIT.US,D,20231218,000000,4.63,4.63,4.015,4.14,37139,0
+XBIT.US,D,20231219,000000,4.15,4.59,4.1,4.11,37984,0
+XBIT.US,D,20231220,000000,4.1,4.1,3.81,3.94,36509,0
+XBIT.US,D,20231221,000000,3.99,4,3.81,3.99,15383,0
+XBIT.US,D,20231222,000000,4,4.09,3.9001,3.92,15072,0
+XBIT.US,D,20231226,000000,3.87,3.94,3.83,3.93,13717,0
+XBIT.US,D,20231227,000000,3.94,4.03,3.91,4,30633,0
+XBIT.US,D,20231228,000000,3.94,4.055,3.92,3.97,15624,0
+XBIT.US,D,20231229,000000,3.97,4.0799,3.96,4,9764,0
+XBIT.US,D,20240102,000000,4,4.3868,4,4.34,9180,0
+XBIT.US,D,20240103,000000,4.24,4.33,4.1266,4.29,8238,0
+XBIT.US,D,20240104,000000,4.3,4.3,4.01,4.24,15423,0
+XBIT.US,D,20240105,000000,4.0679,4.245,4,4.03,20719,0
+XBIT.US,D,20240108,000000,4.05,4.21,3.9,4.05,18580,0
+XBIT.US,D,20240109,000000,4.02,4.55,4.02,4.55,39616,0
+XBIT.US,D,20240110,000000,4.57,4.74,4.455,4.67,33623,0
+XBIT.US,D,20240111,000000,4.57,4.69,4.4,4.42,23111,0
+XBIT.US,D,20240112,000000,4.41,5,4.4001,5,38378,0
+XBIT.US,D,20240116,000000,4.95,5.39,4.87,5.24,34665,0
+XBIT.US,D,20240117,000000,5.25,5.25,4.7,4.87,22987,0
+XBIT.US,D,20240118,000000,4.85,4.85,4.5601,4.8,13919,0
+XBIT.US,D,20240119,000000,4.78,4.78,4.5731,4.65,12672,0
+XBIT.US,D,20240122,000000,4.59,4.59,4.4968,4.5,29873,0
+XBIT.US,D,20240123,000000,4.55,4.5899,4.5,4.55,12678,0
+XBIT.US,D,20240124,000000,4.5,4.525,4.26,4.52,73287,0
+XBIT.US,D,20240125,000000,4.4,4.4,4.205,4.22,19307,0
+XBIT.US,D,20240126,000000,4.2,4.2,4.145,4.2,14129,0
+XBIT.US,D,20240129,000000,4.315,4.39,4.19,4.3,22080,0
+XBIT.US,D,20240130,000000,4.3,4.365,4.28,4.34,21267,0
+XBIT.US,D,20240131,000000,4.3891,4.6,4.3148,4.59,29350,0
+XBIT.US,D,20240201,000000,4.62,4.63,4.4301,4.63,37699,0
+XBIT.US,D,20240202,000000,4.62,5.43,4.4419,5.43,57937,0
+XBIT.US,D,20240205,000000,5.35,5.5,5.07,5.47,64151,0
+XBIT.US,D,20240206,000000,5.48,5.4976,5.3426,5.42,27830,0
+XBIT.US,D,20240207,000000,5.49,5.5,5.42,5.47,46042,0
+XBIT.US,D,20240208,000000,5.48,5.4899,5.3601,5.44,21539,0
+XBIT.US,D,20240209,000000,5.45,5.89,5.4,5.88,60456,0
+XBIT.US,D,20240212,000000,5.91,6.12,5.8492,6.02,50478,0
+XBIT.US,D,20240213,000000,5.91,6.0999,5.8601,6.01,32642,0
+XBIT.US,D,20240214,000000,6,6.05,5.861,6.05,40489,0
+XBIT.US,D,20240215,000000,6.06,6.06,5.5,5.78,28684,0
+XBIT.US,D,20240216,000000,5.87,6,5.6918,5.9,29444,0
+XBIT.US,D,20240220,000000,5.85,6.06,5.8,6.06,87980,0
+XBIT.US,D,20240221,000000,6.06,7.24,6,6.9,267182,0
+XBIT.US,D,20240222,000000,6.96,7.05,6.12,6.12,101318,0
+XBIT.US,D,20240223,000000,6.09,6.5699,6.09,6.45,52631,0
+XBIT.US,D,20240226,000000,6.57,6.6647,6.3203,6.45,50675,0
+XBIT.US,D,20240227,000000,6.58,6.58,6.36,6.39,48118,0
+XBIT.US,D,20240228,000000,6.41,6.41,6.08,6.34,37949,0
+XBIT.US,D,20240229,000000,6.47,6.47,6.1651,6.26,31970,0
+XBIT.US,D,20240301,000000,6.26,6.43,5.9114,6.4,75925,0
+XBIT.US,D,20240304,000000,6.54,6.54,6.26,6.39,50958,0
+XBIT.US,D,20240305,000000,6.32,6.4799,6.21,6.29,25196,0
+XBIT.US,D,20240306,000000,6.47,6.48,6.35,6.4,51208,0
+XBIT.US,D,20240307,000000,6.45,6.49,6.34,6.39,39405,0
+XBIT.US,D,20240308,000000,6.46,6.568,6.11,6.4,49452,0
+XBIT.US,D,20240311,000000,6.46,6.46,6.23,6.35,27564,0
+XBIT.US,D,20240312,000000,6.4,6.46,6,6.33,63347,0
+XBIT.US,D,20240313,000000,6.33,6.4,6.11,6.31,53727,0
+XBIT.US,D,20240314,000000,6.22,6.44,6.12,6.36,60868,0
+XBIT.US,D,20240315,000000,6.22,6.4,5.87,5.91,72881,0
+XBIT.US,D,20240318,000000,5.94,7,5.59,6.63,110865,0
+XBIT.US,D,20240319,000000,6.65,7.48,6.65,7.11,107618,0
+XBIT.US,D,20240320,000000,7.08,7.2,6.7801,7.16,57535,0
+XBIT.US,D,20240321,000000,7.24,7.26,7.05,7.25,58072,0
+XBIT.US,D,20240322,000000,7.25,7.5,6.99,7.5,69151,0
+XBIT.US,D,20240325,000000,7.5,7.5,7.115,7.49,60136,0
+XBIT.US,D,20240326,000000,7.45,8.1799,7.29,7.97,146393,0
+XBIT.US,D,20240327,000000,8,8.05,7.81,7.99,59591,0
+XBIT.US,D,20240328,000000,8.2,8.2,7.835,8.13,70065,0
+XBIT.US,D,20240401,000000,8.18,8.18,7.8,7.85,62179,0
+XBIT.US,D,20240402,000000,7.9,8.5,7.54,8.47,173630,0
+XBIT.US,D,20240403,000000,8.53,9.49,8.39,8.41,182482,0
+XBIT.US,D,20240404,000000,8.36,9.58,8.36,9.38,117656,0
+XBIT.US,D,20240405,000000,9.3,9.71,8.06,8.21,131613,0
+XBIT.US,D,20240408,000000,8.33,9.9,8.33,9.7,211119,0
+XBIT.US,D,20240409,000000,9.62,9.65,9.1,9.27,67176,0
+XBIT.US,D,20240410,000000,9.3,9.96,9.0442,9.89,112789,0
+XBIT.US,D,20240411,000000,9.75,9.8492,9.07,9.5,136354,0
+XBIT.US,D,20240412,000000,9.37,9.5223,9.09,9.25,53865,0
+XBIT.US,D,20240415,000000,9.18,9.44,9.0808,9.41,63776,0
+XBIT.US,D,20240416,000000,9.44,9.59,8.94,8.96,110190,0
+XBIT.US,D,20240417,000000,8.89,9.19,8.025,8.11,81922,0
+XBIT.US,D,20240418,000000,8,8.3,7.55,7.91,98767,0
+XBIT.US,D,20240419,000000,7.64,8.34,7.5,8.04,76241,0
+XBIT.US,D,20240422,000000,7.97,8.31,7.58,7.95,58090,0
+XBIT.US,D,20240423,000000,7.75,8.55,7.75,8.18,154408,0
+XBIT.US,D,20240424,000000,8.22,8.38,8.02,8.07,67351,0
+XBIT.US,D,20240425,000000,7.85,8.39,7.6682,8.21,45963,0
+XBIT.US,D,20240426,000000,8.1,8.34,7.7,7.87,59355,0
+XBIT.US,D,20240429,000000,7.69,8.14,7.69,7.76,95706,0
+XBIT.US,D,20240430,000000,7.69,7.84,7.55,7.67,92619,0
+XBIT.US,D,20240501,000000,7.68,8.66,7.68,8.16,154952,0
+XBIT.US,D,20240502,000000,8.26,8.69,8.02,8.02,53141,0
+XBIT.US,D,20240503,000000,8.09,8.7256,8.09,8.49,45324,0
+XBIT.US,D,20240506,000000,8.55,9.38,8.55,9.38,68658,0
+XBIT.US,D,20240507,000000,9.3,9.3,9.03,9.2,66793,0
+XBIT.US,D,20240508,000000,9.21,9.45,8.825,9.33,86147,0
+XBIT.US,D,20240509,000000,9.3,9.3,8.55,8.61,34176,0
+XBIT.US,D,20240510,000000,8.49,8.63,8.17,8.31,39520,0
+XBIT.US,D,20240513,000000,8.31,8.99,8.31,8.56,29852,0
+XBIT.US,D,20240514,000000,8.66,8.85,8.31,8.81,43138,0
+XBIT.US,D,20240515,000000,8.93,8.93,8.35,8.59,56029,0
+XBIT.US,D,20240516,000000,8.6,8.8,8.43,8.58,22989,0
+XBIT.US,D,20240517,000000,8.53,8.53,8.27,8.43,29994,0
+XBIT.US,D,20240520,000000,8.5,8.87,8.32,8.54,29304,0
+XBIT.US,D,20240521,000000,8.54,8.82,8.36,8.74,51793,0
+XBIT.US,D,20240522,000000,8.75,9.05,8.4817,8.59,55781,0
+XBIT.US,D,20240523,000000,8.52,8.6527,8.22,8.36,52682,0
+XBIT.US,D,20240524,000000,8.38,8.4601,8.1,8.31,92688,0
+XBIT.US,D,20240528,000000,8.46,8.6352,7.3,7.81,308427,0
+XBIT.US,D,20240529,000000,7.54,7.79,7.3,7.37,63042,0
+XBIT.US,D,20240530,000000,7.3,7.6,7.17,7.49,75099,0
+XBIT.US,D,20240531,000000,7.53,7.53,7.17,7.25,26447,0
+XBIT.US,D,20240603,000000,7.33,7.33,6.83,6.94,76156,0
+XBIT.US,D,20240604,000000,6.89,7.4599,6.89,7.41,56985,0
+XBIT.US,D,20240605,000000,7.46,7.46,6.93,7.14,60448,0
+XBIT.US,D,20240606,000000,7.17,7.215,6.86,7.1,52000,0
+XBIT.US,D,20240607,000000,7.03,7.05,6.615,6.74,67122,0
+XBIT.US,D,20240610,000000,6.59,6.89,6.54,6.63,49173,0
+XBIT.US,D,20240611,000000,6.81,6.9,6.54,6.59,65692,0
+XBIT.US,D,20240612,000000,6.52,6.6275,6.06,6.28,95799,0
+XBIT.US,D,20240613,000000,6.32,6.4,5.98,6.32,90075,0
+XBIT.US,D,20240614,000000,6.17,6.32,5.96,6.1,49589,0
+XBIT.US,D,20240617,000000,6,6.16,5.95,6.08,62997,0
+XBIT.US,D,20240618,000000,6.04,7.89,5.14,5.26,796482,0
+XBIT.US,D,20240620,000000,5.21,5.47,5.06,5.12,141963,0
+XBIT.US,D,20240621,000000,5.13,5.3,5.01,5.16,85186,0
+XBIT.US,D,20240624,000000,5.18,5.33,4.3901,4.54,141081,0
+XBIT.US,D,20240625,000000,4.53,5.21,4.45,4.8,291061,0
+XBIT.US,D,20240626,000000,4.62,5.16,4.575,4.89,157261,0
+XBIT.US,D,20240627,000000,4.81,5.05,4.24,4.61,157467,0
+XBIT.US,D,20240628,000000,4.47,5.68,4.47,5.14,2160999,0
+XBIT.US,D,20240701,000000,5.05,5.63,4.845,5.55,255502,0
+XBIT.US,D,20240702,000000,5.49,5.99,5.2718,5.69,175195,0
+XBIT.US,D,20240703,000000,5.76,5.95,5.65,5.79,49132,0
+XBIT.US,D,20240705,000000,5.79,5.875,5.57,5.7,76024,0
+XBIT.US,D,20240708,000000,5.58,5.95,5.0201,5.91,207491,0
+XBIT.US,D,20240709,000000,5.86,6.01,5.82,5.94,38557,0
+XBIT.US,D,20240710,000000,5.88,6.64,5.79,6.27,117969,0
+XBIT.US,D,20240711,000000,6.25,6.74,6.25,6.66,142284,0
+XBIT.US,D,20240712,000000,6.66,6.7683,6.06,6.22,60286,0
+XBIT.US,D,20240715,000000,6.18,6.55,6.15,6.29,115018,0
+XBIT.US,D,20240716,000000,6.31,6.69,6.0723,6.56,83972,0
+XBIT.US,D,20240717,000000,6.46,6.76,6.18,6.58,100240,0
+XBIT.US,D,20240718,000000,6.59,6.95,6.51,6.7,60739,0
+XBIT.US,D,20240719,000000,6.64,6.69,5.88,5.97,131809,0
+XBIT.US,D,20240722,000000,6.15,6.24,5.97,6.21,47221,0
+XBIT.US,D,20240723,000000,6.07,6.54,6.07,6.37,35801,0
+XBIT.US,D,20240724,000000,6.22,6.51,6.08,6.31,110749,0
+XBIT.US,D,20240725,000000,6.3,7.09,6.29,7.02,97277,0
+XBIT.US,D,20240726,000000,6.96,7.25,6.826,7.24,86060,0
+XBIT.US,D,20240729,000000,7.2,7.4599,7.01,7.23,43883,0
+XBIT.US,D,20240730,000000,7.23,7.46,7,7.43,114341,0
+XBIT.US,D,20240731,000000,7.44,7.72,7.26,7.72,61478,0
+XBIT.US,D,20240801,000000,7.71,7.71,7.2,7.3,76518,0
+XBIT.US,D,20240802,000000,7.19,7.19,6.42,6.7,74016,0
+XBIT.US,D,20240805,000000,6.35,6.4,5.7,6.21,105397,0
+XBIT.US,D,20240806,000000,6.23,6.7,6.0364,6.51,55792,0
+XBIT.US,D,20240807,000000,6.6,6.62,6.05,6.18,20582,0
+XBIT.US,D,20240808,000000,6.25,6.59,6.185,6.59,15150,0
+XBIT.US,D,20240809,000000,6.269,6.7,6.21,6.59,29876,0
+XBIT.US,D,20240812,000000,6.52,6.68,6.14,6.54,28133,0
+XBIT.US,D,20240813,000000,6.58,6.65,6.29,6.43,21573,0
+XBIT.US,D,20240814,000000,6.49,6.49,6.12,6.24,9509,0
+XBIT.US,D,20240815,000000,6.38,6.435,6.21,6.37,27429,0
+XBIT.US,D,20240816,000000,6.37,6.44,6.01,6.07,15610,0
+XBIT.US,D,20240819,000000,6.08,6.44,5.92,6.44,17815,0
+XBIT.US,D,20240820,000000,6.41,6.41,6.09,6.22,19324,0
+XBIT.US,D,20240821,000000,6.3,6.659,6.11,6.57,70512,0
+XBIT.US,D,20240822,000000,6.5,6.58,6.12,6.12,106053,0
+XBIT.US,D,20240823,000000,6.22,6.75,6.135,6.58,127267,0
+XBIT.US,D,20240826,000000,6.59,6.62,6.16,6.55,121510,0
+XBIT.US,D,20240827,000000,6.54,6.63,6.3323,6.5,42758,0
+XBIT.US,D,20240828,000000,6.5,6.79,6.47,6.69,38920,0
+XBIT.US,D,20240829,000000,6.77,7.1,6.74,6.95,110621,0
+XBIT.US,D,20240830,000000,6.94,6.94,6.37,6.4,41782,0
+XBIT.US,D,20240903,000000,6.4,6.4,5.71,5.75,59941,0
+XBIT.US,D,20240904,000000,5.7,5.9,5.62,5.72,33094,0
+XBIT.US,D,20240905,000000,5.77,6.35,5.68,6.26,33093,0
+XBIT.US,D,20240906,000000,6.3,6.69,6.27,6.52,46830,0
+XBIT.US,D,20240909,000000,6.5,6.88,6.3913,6.67,28310,0
+XBIT.US,D,20240910,000000,6.6,6.845,6.36,6.65,38180,0
+XBIT.US,D,20240911,000000,6.62,6.655,6.3901,6.47,10308,0
+XBIT.US,D,20240912,000000,6.44,6.99,6.44,6.82,30053,0
+XBIT.US,D,20240913,000000,6.93,7.07,6.7493,7.06,20364,0
+XBIT.US,D,20240916,000000,7.11,7.175,6.92,7.08,25900,0
+XBIT.US,D,20240917,000000,7.29,7.58,7.29,7.39,45923,0
+XBIT.US,D,20240918,000000,7.41,7.83,7.36,7.5,32564,0
+XBIT.US,D,20240919,000000,7.5,7.98,7.25,7.95,50126,0
+XBIT.US,D,20240920,000000,7.65,7.93,6.51,6.79,289700,0
+XBIT.US,D,20240923,000000,6.75,7.27,6.55,6.79,62606,0
+XBIT.US,D,20240924,000000,6.79,6.79,6.25,6.74,59466,0
+XBIT.US,D,20240925,000000,6.72,7.05,6.3401,6.55,39764,0
+XBIT.US,D,20240926,000000,6.69,6.78,6.415,6.7,56818,0
+XBIT.US,D,20240927,000000,6.81,7.21,6.635,7.21,29988,0
+XBIT.US,D,20240930,000000,7.21,7.93,7.21,7.73,100917,0
+XBIT.US,D,20241001,000000,7.67,7.75,7.395,7.4,32652,0
+XBIT.US,D,20241002,000000,7.34,7.6,7.325,7.5,29363,0
+XBIT.US,D,20241003,000000,7.4,7.49,7.05,7.05,19117,0
+XBIT.US,D,20241004,000000,7.17,7.48,7.0901,7.48,19286,0
+XBIT.US,D,20241007,000000,7.48,7.5958,7.075,7.19,22418,0
+XBIT.US,D,20241008,000000,7.25,7.25,6.79,6.88,31307,0
+XBIT.US,D,20241009,000000,6.9,7.15,6.79,7.08,16520,0
+XBIT.US,D,20241010,000000,6.96,7.11,6.96,6.97,12214,0
+XBIT.US,D,20241011,000000,7.02,7.49,6.74,7.45,34603,0
+XBIT.US,D,20241014,000000,7.4,7.72,7.26,7.7,27344,0
+XBIT.US,D,20241015,000000,7.63,7.7,7.07,7.45,36774,0
+XBIT.US,D,20241016,000000,7.55,7.75,7.28,7.71,39882,0
+XBIT.US,D,20241017,000000,7.6,7.6,7.54,7.54,28849,0
+XBIT.US,D,20241018,000000,7.56,7.6,7.45,7.55,19512,0
+XBIT.US,D,20241021,000000,7.48,7.6,7.45,7.57,19136,0
+XBIT.US,D,20241022,000000,7.46,7.6,7.2,7.51,25832,0
+XBIT.US,D,20241023,000000,7.4,7.4,7,7.14,31656,0
+XBIT.US,D,20241024,000000,7.19,7.43,6.87,7.24,70409,0
+XBIT.US,D,20241025,000000,7.38,7.8,7.15,7.17,64252,0
+XBIT.US,D,20241028,000000,7.34,7.715,7.07,7.71,61547,0
+XBIT.US,D,20241029,000000,7.69,7.75,6.83,7.155,66099,0
+XBIT.US,D,20241030,000000,7.31,7.65,7.0724,7.39,62083,0
+XBIT.US,D,20241031,000000,7.33,7.49,7.25,7.26,31271,0
+XBIT.US,D,20241101,000000,7.39,7.39,7.1372,7.35,27207,0
+XBIT.US,D,20241104,000000,7.35,7.36,7.1921,7.3,16409,0
+XBIT.US,D,20241105,000000,7.25,7.51,7.25,7.46,24449,0
+XBIT.US,D,20241106,000000,7.55,8.32,7.25,8.25,153822,0
+XBIT.US,D,20241107,000000,8.25,8.25,7.36,7.36,114245,0
+XBIT.US,D,20241108,000000,7.42,7.5573,7.335,7.55,25663,0
+XBIT.US,D,20241111,000000,7.72,7.7399,7.11,7.3,52629,0
+XBIT.US,D,20241112,000000,7.33,7.43,6.6833,7.09,59103,0
+XBIT.US,D,20241113,000000,7.09,7.3,7.02,7.1,35117,0
+XBIT.US,D,20241114,000000,7.17,7.43,6.7,6.97,61101,0
+XBIT.US,D,20241115,000000,7.05,7.17,6.61,6.66,95506,0
+XBIT.US,D,20241118,000000,6.66,6.81,6.55,6.67,39715,0
+XBIT.US,D,20241119,000000,6.57,6.805,6.49,6.67,29366,0
+XBIT.US,D,20241120,000000,6.63,6.83,6.36,6.49,51258,0
+XBIT.US,D,20241121,000000,6.55,6.85,6.44,6.62,30677,0
+XBIT.US,D,20241122,000000,6.66,7.03,6.535,6.83,37411,0
+XBIT.US,D,20241125,000000,6.99,7.23,6.82,6.86,45777,0
+XBIT.US,D,20241126,000000,6.82,6.98,6.6019,6.81,46367,0
+XBIT.US,D,20241127,000000,6.83,7.52,6.81,7.35,83094,0
+XBIT.US,D,20241129,000000,7.47,7.61,7.26,7.61,41623,0
+XBIT.US,D,20241202,000000,7.64,7.64,7.15,7.15,42020,0
+XBIT.US,D,20241203,000000,7.15,7.15,6.57,6.73,78065,0
+XBIT.US,D,20241204,000000,6.71,6.8,6.11,6.5,72261,0
+XBIT.US,D,20241205,000000,6.5,6.7176,6.17,6.31,85782,0
+XBIT.US,D,20241206,000000,6.23,6.53,6.08,6.4,70495,0
+XBIT.US,D,20241209,000000,6.4,6.71,6.26,6.56,57379,0
+XBIT.US,D,20241210,000000,6.59,6.71,6.28,6.63,45493,0
+XBIT.US,D,20241211,000000,6.6,7.1,6.37,7.07,107971,0
+XBIT.US,D,20241212,000000,7.03,7.04,6.72,6.93,82707,0
+XBIT.US,D,20241213,000000,6.96,7.24,6.71,6.95,100664,0
+XBIT.US,D,20241216,000000,6.85,7,6.74,6.92,63473,0
+XBIT.US,D,20241217,000000,6.83,6.9149,6.34,6.74,50369,0
+XBIT.US,D,20241218,000000,6.82,6.82,6.06,6.09,51579,0
+XBIT.US,D,20241219,000000,6.21,6.48,6.12,6.34,64271,0
+XBIT.US,D,20241220,000000,6.27,6.6559,6.131,6.38,214749,0
+XBIT.US,D,20241223,000000,5.07,5.11,3.51,4.5,473368,0
+XBIT.US,D,20241224,000000,4.32,4.6098,4.302,4.56,41303,0
+XBIT.US,D,20241226,000000,4.56,4.59,4.04,4.23,75419,0
+XBIT.US,D,20241227,000000,4.25,4.45,3.75,3.8,143793,0
+XBIT.US,D,20241230,000000,3.81,4.14,3.72,4.09,111556,0
+XBIT.US,D,20241231,000000,4.2,4.21,3.8203,3.95,87952,0
+XBIT.US,D,20250102,000000,4.01,4.3,3.985,4.17,51587,0
+XBIT.US,D,20250103,000000,4.23,4.5,4.16,4.42,65291,0
+XBIT.US,D,20250106,000000,4.52,4.67,4.46,4.48,114145,0
+XBIT.US,D,20250107,000000,4.51,4.54,4.25,4.26,51317,0
+XBIT.US,D,20250108,000000,4.25,4.48,4,4.01,67566,0
+XBIT.US,D,20250110,000000,3.97,4.3,3.8108,3.88,53477,0
+XBIT.US,D,20250113,000000,3.87,4.03,3.75,3.85,46909,0
+XBIT.US,D,20250114,000000,3.9,3.9,3.64,3.71,31577,0
+XBIT.US,D,20250115,000000,3.81,3.94,3.7201,3.89,33247,0
+XBIT.US,D,20250116,000000,3.89,4,3.8,3.8,62937,0
+XBIT.US,D,20250117,000000,3.84,3.99,3.8,3.82,40027,0
+XBIT.US,D,20250121,000000,3.91,3.97,3.8,3.83,59211,0
+XBIT.US,D,20250122,000000,3.85,4,3.75,3.77,61482,0
+XBIT.US,D,20250123,000000,3.76,3.8,3.6,3.7,63327,0
+XBIT.US,D,20250124,000000,3.72,3.78,3.65,3.65,32440,0
+XBIT.US,D,20250127,000000,3.67,3.78,3.58,3.64,34033,0
+XBIT.US,D,20250128,000000,3.65,3.65,3.4,3.48,57621,0
+XBIT.US,D,20250129,000000,3.45,3.66,3.45,3.61,64602,0
+XBIT.US,D,20250130,000000,3.67,3.67,3.57,3.62,38983,0
+XBIT.US,D,20250131,000000,3.68,3.69,3.44,3.46,55071,0
+XBIT.US,D,20250203,000000,3.4,3.5381,3.27,3.33,45719,0
+XBIT.US,D,20250204,000000,3.36,3.5046,3.22,3.25,48425,0
+XBIT.US,D,20250205,000000,3.3,3.47,3.27,3.42,77825,0
+XBIT.US,D,20250206,000000,3.45,3.45,3.28,3.28,52893,0
+XBIT.US,D,20250207,000000,3.28,3.33,3.05,3.1,56406,0
+XBIT.US,D,20250210,000000,3.13,3.3899,3.13,3.32,80683,0
+XBIT.US,D,20250211,000000,3.34,3.35,3.2,3.3,63538,0
+XBIT.US,D,20250212,000000,3.25,3.25,3.2,3.22,58071,0
+XBIT.US,D,20250213,000000,3.25,3.25,3.1306,3.21,47184,0
+XBIT.US,D,20250214,000000,3.17,3.32,3.17,3.27,50491,0
+XBIT.US,D,20250218,000000,3.27,3.3,3.03,3.03,78430,0
+XBIT.US,D,20250219,000000,3.05,3.2,3.05,3.11,43037,0
+XBIT.US,D,20250220,000000,3.11,3.16,3.03,3.12,28919,0
+XBIT.US,D,20250221,000000,3.17,3.2,2.99,2.99,83904,0
+XBIT.US,D,20250224,000000,3.01,3.09,2.94,3.06,39141,0
+XBIT.US,D,20250225,000000,3.05,3.13,3,3.02,47151,0
+XBIT.US,D,20250226,000000,3.03,3.08,2.95,3,75205,0
+XBIT.US,D,20250227,000000,3,3.16,3,3.11,35336,0
+XBIT.US,D,20250228,000000,3.11,3.54,3.11,3.52,61995,0
+XBIT.US,D,20250303,000000,3.59,3.6,3.3249,3.35,88602,0
+XBIT.US,D,20250304,000000,3.34,3.34,3.08,3.16,56967,0
+XBIT.US,D,20250305,000000,3.2,3.29,3.16241,3.25,42285,0
+XBIT.US,D,20250306,000000,3.17,3.23,3.135,3.19,25011,0
+XBIT.US,D,20250307,000000,3.23,3.3,3.155,3.25,30936,0
+XBIT.US,D,20250310,000000,3.17,3.5,3.11,3.2,38441,0
+XBIT.US,D,20250311,000000,3.24,3.37,3.13,3.18,32547,0
+XBIT.US,D,20250312,000000,3.29,3.37,3.1465,3.29,42853,0
+XBIT.US,D,20250313,000000,3.25,3.29,3.11,3.14,49285,0
+XBIT.US,D,20250314,000000,3.2,3.49,3.18,3.31,31147,0
+XBIT.US,D,20250317,000000,3.25,3.52,3.25,3.52,59820,0
+XBIT.US,D,20250318,000000,3.48,3.61,3.42,3.42,46743,0
+XBIT.US,D,20250319,000000,3.45,3.51,3.4405,3.48,22961,0
+XBIT.US,D,20250320,000000,3.48,3.57,3.45,3.45,20407,0
+XBIT.US,D,20250321,000000,3.4,3.44,3.26,3.44,67434,0
+XBIT.US,D,20250324,000000,3.51,3.53,3.43,3.46,37801,0
+XBIT.US,D,20250325,000000,3.46,3.46,3.29,3.3,21241,0
+XBIT.US,D,20250326,000000,3.34,3.34,3.15,3.19,22404,0
+XBIT.US,D,20250327,000000,3.19,3.26,3.19,3.24,20010,0
+XBIT.US,D,20250328,000000,3.1,3.17,3.1,3.1,65476,0
+XBIT.US,D,20250331,000000,3.1,3.28,3.05,3.24,94638,0
+XBIT.US,D,20250401,000000,3.26,3.31,3.01,3.02,25362,0
+XBIT.US,D,20250402,000000,3.01,3.18,3.01,3.14,31377,0
+XBIT.US,D,20250403,000000,3.02,3.18,2.92,2.95,53546,0
+XBIT.US,D,20250404,000000,2.91,3,2.65,2.87,119967,0
+XBIT.US,D,20250407,000000,2.76,3.305,2.76,3.15,79940,0
+XBIT.US,D,20250408,000000,3.27,3.27,3,3.13,56497,0
+XBIT.US,D,20250409,000000,3.04,3.62,2.77,3.36,124080,0
+XBIT.US,D,20250410,000000,3.24,3.28,2.8,2.88,51958,0
+XBIT.US,D,20250411,000000,2.93,3.28,2.93,3.28,53640,0
+XBIT.US,D,20250414,000000,3.34,3.381,3.1,3.12,37647,0
+XBIT.US,D,20250415,000000,3.24,3.2769,3.115,3.18,36945,0
+XBIT.US,D,20250416,000000,3.18,3.18,2.92,2.96,66751,0
+XBIT.US,D,20250417,000000,2.96,3.0944,2.92,2.94,44592,0
+XBIT.US,D,20250421,000000,2.9,3.02,2.9,2.97,37863,0
+XBIT.US,D,20250422,000000,3.25,3.25,2.95,3.12,85682,0
+XBIT.US,D,20250423,000000,3.25,3.32,3.02,3.16,49566,0
+XBIT.US,D,20250424,000000,3.14,3.14,2.95,2.96,75017,0
+XBIT.US,D,20250425,000000,2.96,3.01,2.85,2.91,60326,0
+XBIT.US,D,20250428,000000,2.92,2.94,2.78,2.88,62410,0
+XBIT.US,D,20250429,000000,2.89,2.93,2.8,2.87,37766,0
+XBIT.US,D,20250430,000000,2.94,3.12,2.8,3.04,100667,0
+XBIT.US,D,20250501,000000,3.05,3.05,2.86,2.93,56645,0
+XBIT.US,D,20250502,000000,3,3.04,2.91,2.92,35130,0
+XBIT.US,D,20250505,000000,2.9,3.08,2.81,2.85,40598,0
+XBIT.US,D,20250506,000000,2.85,3,2.65,2.78,222258,0
+XBIT.US,D,20250507,000000,2.7107,2.8,2.7107,2.79,45532,0
+XBIT.US,D,20250508,000000,2.82,2.92,2.71,2.85,42527,0
+XBIT.US,D,20250509,000000,2.89,2.98,2.755,2.77,43044,0
+XBIT.US,D,20250512,000000,2.84,2.91,2.8,2.91,66102,0
+XBIT.US,D,20250513,000000,2.95,2.99,2.8,2.98,33161,0
+XBIT.US,D,20250514,000000,2.96,2.96,2.84,2.88,38981,0
+XBIT.US,D,20250515,000000,2.87,2.98,2.85,2.98,27057,0
+XBIT.US,D,20250516,000000,2.97,3.085,2.94,3.04,40143,0
+XBIT.US,D,20250519,000000,3.01,3.07,3,3.07,24109,0
+XBIT.US,D,20250520,000000,3.06,3.09,2.93,2.97,28172,0
+XBIT.US,D,20250521,000000,2.95,2.95,2.85,2.87,43462,0
+XBIT.US,D,20250522,000000,2.85,2.955,2.81,2.84,29524,0
+XBIT.US,D,20250523,000000,2.85,2.955,2.81,2.84,39527,0
+XBIT.US,D,20250527,000000,2.91,2.97,2.84,2.96,39262,0
+XBIT.US,D,20250528,000000,2.98,2.98,2.88,2.91,36260,0
+XBIT.US,D,20250529,000000,2.9,2.9,2.79,2.86,26346,0
+XBIT.US,D,20250530,000000,2.83,2.9,2.775,2.85,41389,0
+XBIT.US,D,20250602,000000,2.86,2.88,2.8,2.86,44302,0
+XBIT.US,D,20250603,000000,2.88,2.94,2.85,2.89,46556,0
+XBIT.US,D,20250604,000000,2.92,2.97,2.8,2.94,98245,0
+XBIT.US,D,20250605,000000,2.93,3.045,2.83,2.86,78080,0
+XBIT.US,D,20250606,000000,2.91,2.9763,2.82,2.9,33736,0
+XBIT.US,D,20250609,000000,2.9,2.96,2.85,2.94,31493,0
+XBIT.US,D,20250610,000000,2.92,2.98,2.89,2.91,41321,0
+XBIT.US,D,20250611,000000,2.99,2.995,2.81,2.81,45121,0
+XBIT.US,D,20250612,000000,2.81,2.885,2.72,2.76,64349,0
+XBIT.US,D,20250613,000000,2.75,2.755,2.57,2.64,73201,0
+XBIT.US,D,20250616,000000,2.64,2.78,2.64,2.74,53246,0
+XBIT.US,D,20250617,000000,2.7,2.73,2.6,2.61,54325,0
+XBIT.US,D,20250618,000000,2.61,2.69,2.58,2.6,52598,0
+XBIT.US,D,20250620,000000,2.63,2.679,2.5,2.5,127329,0
+XBIT.US,D,20250623,000000,2.51,2.6294,2.5,2.59,72192,0
+XBIT.US,D,20250624,000000,2.6,2.7,2.595,2.67,62481,0
+XBIT.US,D,20250625,000000,2.72,2.77,2.58,2.66,74974,0
+XBIT.US,D,20250626,000000,2.68,2.93,2.68,2.87,117954,0
+XBIT.US,D,20250627,000000,2.88,2.98,2.76,2.8,2504193,0
+XBIT.US,D,20250630,000000,2.86,3.05,2.85,2.97,133513,0
+XBIT.US,D,20250701,000000,2.99,3.24,2.99,3.17,56793,0
+XBIT.US,D,20250702,000000,3.19,3.32,3.11,3.22,52318,0
+XBIT.US,D,20250703,000000,3.2,3.2,3.0933,3.18,28527,0
+XBIT.US,D,20250707,000000,3.18,3.18,2.95,3.05,21544,0
+XBIT.US,D,20250708,000000,3.03,3.1,3.005,3.03,60693,0
+XBIT.US,D,20250709,000000,3.07,3.075,2.96,3.06,24773,0
+XBIT.US,D,20250710,000000,3.04,3.07,2.94,2.96,26137,0
+XBIT.US,D,20250711,000000,2.95,2.975,2.83,2.83,57784,0
+XBIT.US,D,20250714,000000,2.81,2.95,2.81,2.89,31271,0
+XBIT.US,D,20250715,000000,2.9,2.9,2.75,2.75,32135,0
+XBIT.US,D,20250716,000000,2.78,3.02,2.78,2.98,55168,0
+XBIT.US,D,20250717,000000,2.98,3.06,2.925,3,54325,0
+XBIT.US,D,20250718,000000,2.99,3.32,2.975,2.98,105383,0
+XBIT.US,D,20250721,000000,3,3.025,2.94,2.95,30532,0
+XBIT.US,D,20250722,000000,2.93,3.11,2.7971,3.08,44965,0
+XBIT.US,D,20250723,000000,3.15,3.18,3.01,3.1,67483,0
+XBIT.US,D,20250724,000000,3.05,3.05,2.84,2.84,59774,0
+XBIT.US,D,20250725,000000,2.89,2.96,2.85,2.87,27454,0
+XBIT.US,D,20250728,000000,2.87,2.88,2.81,2.82,31487,0
+XBIT.US,D,20250729,000000,2.84,2.87,2.79,2.86,35851,0
+XBIT.US,D,20250730,000000,2.85,2.913,2.845,2.9,40965,0
+XBIT.US,D,20250731,000000,2.91,2.92,2.86,2.9,25701,0
+XBIT.US,D,20250801,000000,2.85,2.9,2.815,2.85,34847,0
+XBIT.US,D,20250804,000000,2.87,2.87,2.8,2.85,16155,0
+XBIT.US,D,20250805,000000,2.85,2.9256,2.81,2.9,45719,0
+XBIT.US,D,20250806,000000,2.88,2.92,2.824,2.9,20366,0
+XBIT.US,D,20250807,000000,2.9,2.93,2.82,2.92,53122,0
+XBIT.US,D,20250808,000000,2.93,2.93,2.86,2.92,38447,0
+XBIT.US,D,20250811,000000,2.95,3.04,2.9,2.95,49980,0
+XBIT.US,D,20250812,000000,2.91,3,2.9046,2.97,21182,0
+XBIT.US,D,20250813,000000,2.98,3.22,2.94,3.14,66637,0
+XBIT.US,D,20250814,000000,3.11,3.33,3.04,3.24,45248,0
+XBIT.US,D,20250815,000000,3.27,3.3118,3.07,3.15,38158,0
+XBIT.US,D,20250818,000000,3.19,3.21,3.1314,3.2,28194,0
+XBIT.US,D,20250819,000000,3.21,3.265,3.15,3.21,60445,0
+XBIT.US,D,20250820,000000,3.2,3.22,3.15,3.22,30417,0
+XBIT.US,D,20250821,000000,3.16,3.2,3.13,3.2,44068,0
+XBIT.US,D,20250822,000000,3.23,3.23,3.155,3.2,57506,0
+XBIT.US,D,20250825,000000,3.22,3.235,3.15,3.2,52703,0
+XBIT.US,D,20250826,000000,3.21,3.61,3.19,3.5,140479,0
+XBIT.US,D,20250827,000000,3.49,3.5892,3.38,3.48,69873,0
+XBIT.US,D,20250828,000000,3.52,3.55,3.31,3.39,29929,0
+XBIT.US,D,20250829,000000,3.39,3.4193,3.09,3.16,28949,0
+XBIT.US,D,20250902,000000,3.15,3.2298,3,3.02,84951,0
+XBIT.US,D,20250903,000000,3.01,3.055,2.94,2.98,34715,0
+XBIT.US,D,20250904,000000,2.99,3.0107,2.91,2.98,12870,0
+XBIT.US,D,20250905,000000,2.97,2.99,2.86,2.92,30295,0
+XBIT.US,D,20250908,000000,2.88,2.8978,2.7,2.74,62073,0
+XBIT.US,D,20250909,000000,2.78,2.89,2.77,2.79,77497,0
+XBIT.US,D,20250910,000000,2.8,2.89,2.72,2.8,69376,0
+XBIT.US,D,20250911,000000,2.8,2.8898,2.78,2.82,72522,0
+XBIT.US,D,20250912,000000,2.84,2.863,2.75,2.75,28240,0
+XBIT.US,D,20250915,000000,2.79,2.79,2.7,2.72,42535,0
+XBIT.US,D,20250916,000000,2.7,2.75,2.69,2.69,20582,0
+XBIT.US,D,20250917,000000,2.7,2.75,2.59,2.67,65233,0
+XBIT.US,D,20250918,000000,2.69,2.76,2.6103,2.76,57055,0
+XBIT.US,D,20250919,000000,2.76,2.9338,2.62,2.72,124772,0
+XBIT.US,D,20250922,000000,2.72,2.75,2.63,2.75,170144,0
+XBIT.US,D,20250923,000000,2.78,2.91,2.72,2.91,55375,0
+XBIT.US,D,20250924,000000,2.94,3,2.73,2.78,60142,0
+XBIT.US,D,20250925,000000,2.71,2.83,2.67,2.69,61168,0
+XBIT.US,D,20250926,000000,2.73,2.75,2.64,2.7,37952,0
+XBIT.US,D,20250929,000000,2.71,2.74,2.6718,2.69,32842,0
+XBIT.US,D,20250930,000000,2.7,2.7351,2.64,2.66,45456,0
+XBIT.US,D,20251001,000000,2.64,2.65,2.63,2.64,50744,0
+XBIT.US,D,20251002,000000,2.65,2.685,2.635,2.64,76538,0
+XBIT.US,D,20251003,000000,2.65,2.7,2.615,2.64,74181,0
+XBIT.US,D,20251006,000000,2.66,2.7203,2.64,2.66,44147,0
+XBIT.US,D,20251007,000000,2.62,2.69,2.62,2.64,50464,0
+XBIT.US,D,20251008,000000,2.7,2.73,2.67,2.69,96401,0
+XBIT.US,D,20251009,000000,2.68,2.69,2.6,2.6,61864,0
+XBIT.US,D,20251010,000000,2.62,2.65,2.52,2.54,93273,0
+XBIT.US,D,20251013,000000,2.55,2.61,2.55,2.56,79519,0
+XBIT.US,D,20251014,000000,2.52,2.56,2.35,2.51,62665,0
+XBIT.US,D,20251015,000000,2.52,2.6115,2.46,2.54,39061,0
+XBIT.US,D,20251016,000000,2.55,2.55,2.41,2.49,55001,0
+XBIT.US,D,20251017,000000,2.5,2.52,2.4899,2.49,42188,0
+XBIT.US,D,20251020,000000,2.5,2.5399,2.4501,2.48,38834,0
+XBIT.US,D,20251021,000000,2.46,2.6,2.41,2.59,75062,0
+XBIT.US,D,20251022,000000,2.59,2.6,2.4601,2.49,64901,0
+XBIT.US,D,20251023,000000,2.5,2.5,2.46,2.46,40436,0
+XBIT.US,D,20251024,000000,2.5,2.59,2.4974,2.57,70897,0
+XBIT.US,D,20251027,000000,2.61,2.64,2.565,2.57,16239,0
+XBIT.US,D,20251028,000000,2.56,2.56,2.39,2.39,114693,0
+XBIT.US,D,20251029,000000,2.41,2.4332,2.34,2.37,65253,0
+XBIT.US,D,20251030,000000,2.35,2.41,2.3301,2.4,26854,0
+XBIT.US,D,20251031,000000,2.4,2.405,2.33,2.35,17545,0
+XBIT.US,D,20251103,000000,2.31,2.37,2.28,2.29,81575,0
+XBIT.US,D,20251104,000000,2.27,2.27,2.135,2.16,79153,0
+XBIT.US,D,20251105,000000,2.15,2.1691,2.09,2.12,78439,0
+XBIT.US,D,20251106,000000,2.15,2.39,2.1,2.39,387457,0
+XBIT.US,D,20251107,000000,2.39,2.39,2.24,2.34,52465,0
+XBIT.US,D,20251110,000000,2.34,2.49,2.3,2.45,100464,0
+XBIT.US,D,20251111,000000,2.48,3.44,2.48,2.94,2123548,0
+XBIT.US,D,20251112,000000,2.95,3.06,2.66,2.77,244049,0
+XBIT.US,D,20251113,000000,2.76,2.9,2.6,2.65,53365,0
+XBIT.US,D,20251114,000000,2.6,2.7028,2.56,2.64,59284,0
+XBIT.US,D,20251117,000000,2.63,2.64,2.45,2.47,97825,0
+XBIT.US,D,20251118,000000,2.43,2.47,2.28,2.35,98722,0
+XBIT.US,D,20251119,000000,2.34,2.35,2.15,2.16,71535,0
+XBIT.US,D,20251120,000000,2.23,2.31,2.16,2.22,79332,0
+XBIT.US,D,20251121,000000,2.28,2.33,2.22,2.28,61269,0
+XBIT.US,D,20251124,000000,2.28,2.2993,2.26,2.28,27696,0
+XBIT.US,D,20251125,000000,2.42,2.42,2.3,2.35,58333,0
+XBIT.US,D,20251126,000000,2.37,2.37,2.26,2.28,70340,0
+XBIT.US,D,20251128,000000,2.3,2.34,2.26,2.27,23382,0
+XBIT.US,D,20251201,000000,2.4,2.4375,2.26,2.41,149790,0
+XBIT.US,D,20251202,000000,2.38,2.4,2.3,2.32,48118,0
+XBIT.US,D,20251203,000000,2.35,2.59,2.35,2.59,117743,0
+XBIT.US,D,20251204,000000,2.59,2.59,2.44,2.51,44072,0
+XBIT.US,D,20251205,000000,2.52,2.68,2.41,2.48,87170,0
+XBIT.US,D,20251208,000000,2.48,2.5,2.4,2.44,75993,0
+XBIT.US,D,20251209,000000,2.41,2.455,2.4,2.4,60125,0
+XBIT.US,D,20251210,000000,2.41,2.62,2.4,2.56,113048,0
+XBIT.US,D,20251211,000000,2.6,2.65,2.5045,2.55,77822,0
+XBIT.US,D,20251212,000000,2.51,2.5445,2.4,2.4,51142,0
+XBIT.US,D,20251215,000000,2.43,2.585,2.43,2.53,63628,0
+XBIT.US,D,20251216,000000,2.51,2.51,2.41,2.45,18059,0
+XBIT.US,D,20251217,000000,2.44,2.53,2.43,2.43,23507,0
+XBIT.US,D,20251218,000000,2.43,2.55,2.4,2.53,74129,0
+XBIT.US,D,20251219,000000,2.53,2.54,2.4901,2.5,25236,0
+XBIT.US,D,20251222,000000,2.49,2.525,2.41,2.41,35375,0
+XBIT.US,D,20251223,000000,2.43,2.49,2.4,2.46,32601,0
+XBIT.US,D,20251224,000000,2.46,2.49,2.45,2.48,18911,0
+XBIT.US,D,20251226,000000,2.48,2.49,2.45,2.47,13667,0
+XBIT.US,D,20251229,000000,2.45,2.46,2.36,2.41,58857,0
+XBIT.US,D,20251230,000000,2.42,2.4201,2.32,2.34,75675,0
+XBIT.US,D,20251231,000000,2.33,2.39,2.31,2.39,50191,0
+XBIT.US,D,20260102,000000,2.37,2.39,2.31,2.38,24327,0
+XBIT.US,D,20260105,000000,2.44,2.44,2.354,2.44,39271,0
+XBIT.US,D,20260106,000000,2.44,2.55,2.396,2.53,47324,0
+XBIT.US,D,20260107,000000,2.54,2.57,2.45,2.51,75557,0
+XBIT.US,D,20260108,000000,2.5,2.69,2.5,2.65,165025,0
+XBIT.US,D,20260109,000000,2.6392,2.65,2.5,2.56,37196,0
+XBIT.US,D,20260112,000000,2.56,2.5895,2.51,2.53,23496,0
+XBIT.US,D,20260113,000000,2.55,2.58,2.53,2.56,19246,0
+XBIT.US,D,20260114,000000,2.55,2.64,2.52,2.61,48751,0
+XBIT.US,D,20260115,000000,2.59,2.59,2.49,2.53,60864,0
+XBIT.US,D,20260116,000000,2.55,2.58,2.52,2.57,9314,0
+XBIT.US,D,20260120,000000,2.46,2.6,2.46,2.53,72655,0
+XBIT.US,D,20260121,000000,2.55,2.5776,2.46,2.55,35908,0
+XBIT.US,D,20260122,000000,2.59,2.68,2.555,2.66,60661,0
+XBIT.US,D,20260123,000000,2.63,2.6813,2.63,2.68,17700,0
+XBIT.US,D,20260126,000000,2.67,2.7,2.65,2.69,45442,0
+XBIT.US,D,20260127,000000,2.67,2.715,2.65,2.71,52627,0
+XBIT.US,D,20260128,000000,2.7,2.7296,2.625,2.64,17017,0
+XBIT.US,D,20260129,000000,2.67,2.67,2.53,2.54,30765,0
+XBIT.US,D,20260130,000000,2.54,2.562,2.51,2.51,9081,0
+XBIT.US,D,20260202,000000,2.53,2.66,2.41,2.48,62535,0
+XBIT.US,D,20260203,000000,2.33,2.46,2.28,2.4,195743,0
+XBIT.US,D,20260204,000000,2.4,2.42,2.34,2.41,33872,0
+XBIT.US,D,20260205,000000,2.31,2.43,2.3,2.3,79165,0
+XBIT.US,D,20260206,000000,2.34,2.41,2.33,2.37,19957,0
+XBIT.US,D,20260209,000000,2.35,2.38,2.3,2.31,23682,0
+XBIT.US,D,20260210,000000,2.36,2.45,2.36,2.42,35556,0
+XBIT.US,D,20260211,000000,2.4,2.4199,2.37,2.37,13455,0
+XBIT.US,D,20260212,000000,2.39,2.44,2.36,2.37,10568,0
+XBIT.US,D,20260213,000000,2.39,2.48,2.39,2.45,45553,0
+XBIT.US,D,20260217,000000,2.44,2.46,2.34,2.34,8805,0
+XBIT.US,D,20260218,000000,2.4,2.415,2.35,2.39,7788,0
diff --git a/daily/us/nasdaq stocks/3/xch.us.txt b/daily/us/nasdaq stocks/3/xch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c5998f5e76c1b068b8cf3d973aea2249439f7bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xch.us.txt	
@@ -0,0 +1,362 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCH.US,D,20240910,000000,7.25,10.96,6.4,7.36,1025900,0
+XCH.US,D,20240911,000000,6.81,9.3,6.4,8.8,415956,0
+XCH.US,D,20240912,000000,7.79,9.58,7.5001,8.67,596762,0
+XCH.US,D,20240913,000000,7.9,8.5,7.71,7.9,533563,0
+XCH.US,D,20240916,000000,7.7,8.41,7.7,8.26,413967,0
+XCH.US,D,20240917,000000,8.14,11.49,8.12,11.1,204751,0
+XCH.US,D,20240918,000000,10.1,18.58,10,18.37,1263559,0
+XCH.US,D,20240919,000000,19.85,25.28,7.5701,13.32,1354373,0
+XCH.US,D,20240920,000000,13.39,16.5,12,15,241554,0
+XCH.US,D,20240923,000000,14.63,16,12.72,12.95,94840,0
+XCH.US,D,20240924,000000,12.75,13.9997,11.59,11.75,152888,0
+XCH.US,D,20240925,000000,12,12.6204,11.0102,11.56,39027,0
+XCH.US,D,20240926,000000,12.2,12.4,9.08,10.45,102758,0
+XCH.US,D,20240927,000000,10.05,11.24,10.0103,11.24,25483,0
+XCH.US,D,20240930,000000,11.38,11.6,10,10.19,95350,0
+XCH.US,D,20241001,000000,9.86,14.39,9.7622,13.6,201730,0
+XCH.US,D,20241002,000000,14.38,14.9894,12.4,14.52,106533,0
+XCH.US,D,20241003,000000,14.72,14.72,12.594,13.275,74362,0
+XCH.US,D,20241004,000000,13.69,14.2977,13.2,13.55,27326,0
+XCH.US,D,20241007,000000,13.48,14.5,13.22,13.82,35171,0
+XCH.US,D,20241008,000000,13.82,14.2356,12.29,12.29,83741,0
+XCH.US,D,20241009,000000,12.648,13.04,12.21,12.43,35030,0
+XCH.US,D,20241010,000000,12.43,13.15,10.51,12.83,48799,0
+XCH.US,D,20241011,000000,11.7019,13.88,11.6,13.19,23370,0
+XCH.US,D,20241014,000000,13.13,14.29,13.13,13.61,51576,0
+XCH.US,D,20241015,000000,14.295,14.8,13.32,14.775,69759,0
+XCH.US,D,20241016,000000,14.4,19.88,13.81,17.3,155428,0
+XCH.US,D,20241017,000000,17.53,19.9211,17.53,19.15,82448,0
+XCH.US,D,20241018,000000,20,24,13.65,18.41,143669,0
+XCH.US,D,20241021,000000,17.9,21.66,17.9,20.395,71260,0
+XCH.US,D,20241022,000000,20.43,20.9771,19.71,20.74,9124,0
+XCH.US,D,20241023,000000,20.29,25,20.21,24.79,92749,0
+XCH.US,D,20241024,000000,27.49,27.49,20.63,24.48,175226,0
+XCH.US,D,20241025,000000,24.5,28.9287,22.75,28,44540,0
+XCH.US,D,20241028,000000,27.96,30.47,23.95,26.7899,53502,0
+XCH.US,D,20241029,000000,26.57,27.6,24.5,26,37888,0
+XCH.US,D,20241030,000000,25.73,25.8541,16.092,19.55,85111,0
+XCH.US,D,20241031,000000,20.05,20.8808,18.25,19.86,34105,0
+XCH.US,D,20241101,000000,20,20.95,18.4224,18.97,42749,0
+XCH.US,D,20241104,000000,18.51,20.195,18.1941,19.386267,57696,0
+XCH.US,D,20241105,000000,18.21,19.1183,16.45,16.54,29646,0
+XCH.US,D,20241106,000000,18.18,18.18,15.5,15.58,35110,0
+XCH.US,D,20241107,000000,16,16.66,15.5601,16.4,12389,0
+XCH.US,D,20241108,000000,16.3,17,15.6,17,69191,0
+XCH.US,D,20241111,000000,17,19,16,18.5448,36517,0
+XCH.US,D,20241112,000000,18.73,20.05,18.0999,18.9,98984,0
+XCH.US,D,20241113,000000,18.91,20.4,18.3156,20.11,43269,0
+XCH.US,D,20241114,000000,20.17,20.78,17.6,17.6,70932,0
+XCH.US,D,20241115,000000,17.73,19.6,17.73,19.41,113668,0
+XCH.US,D,20241118,000000,19.5,19.59,17.71,17.8,128682,0
+XCH.US,D,20241119,000000,18.06,18.81,15.5,16.6755,85915,0
+XCH.US,D,20241120,000000,17,17.245,16,16,14380,0
+XCH.US,D,20241121,000000,16.81,16.85,14.28,14.6967,53846,0
+XCH.US,D,20241122,000000,14.08,14.08,12.99,13.3,28490,0
+XCH.US,D,20241125,000000,13.93,15.32,12.11,12.21,25210,0
+XCH.US,D,20241126,000000,12.38,13.62,12.38,13.3,29217,0
+XCH.US,D,20241127,000000,13.08,14.88,12.8364,14.8,25126,0
+XCH.US,D,20241129,000000,14.385,15.8009,13.9569,14.93,11112,0
+XCH.US,D,20241202,000000,15.76,15.76,14.42,15.11,66133,0
+XCH.US,D,20241203,000000,15.39,17,15.12,16.99,81904,0
+XCH.US,D,20241204,000000,16.99,18.29,16.495,17.9999,39724,0
+XCH.US,D,20241205,000000,18.54,20,17.18,19.27,228358,0
+XCH.US,D,20241206,000000,19.34,24.77,18.505,23.21,68194,0
+XCH.US,D,20241209,000000,23.02,24.48,21.66,23.81,137630,0
+XCH.US,D,20241210,000000,23.07,23.7204,17.254184,18.77,56601,0
+XCH.US,D,20241211,000000,19.05,27.01,18.0834,26.05,144402,0
+XCH.US,D,20241212,000000,22.81,25.8,20,23.1644,221561,0
+XCH.US,D,20241213,000000,22.03,23.5,17,19.99,93367,0
+XCH.US,D,20241216,000000,21,22.999,18.225,21.85,112682,0
+XCH.US,D,20241217,000000,20.06,24,20.06,23.33,105743,0
+XCH.US,D,20241218,000000,23,27.94,1.36,2.15,11194864,0
+XCH.US,D,20241219,000000,2.58,2.69,1.85,2.29,6470272,0
+XCH.US,D,20241220,000000,1.961,2.2,1.82,2.09,1265497,0
+XCH.US,D,20241223,000000,2.16,2.19,1.88,2.04,634824,0
+XCH.US,D,20241224,000000,2.02,2.3,1.95,2.18,476837,0
+XCH.US,D,20241226,000000,2.2,2.68,2.04,2.4,1025157,0
+XCH.US,D,20241227,000000,2.2,2.33,2.09,2.2,753267,0
+XCH.US,D,20241230,000000,2.28,2.2997,1.98,2.14,495097,0
+XCH.US,D,20241231,000000,2.2,2.2,1.93,2.03,436413,0
+XCH.US,D,20250102,000000,1.98,2.145,1.98,2.09,293497,0
+XCH.US,D,20250103,000000,2.01,2.4,1.95,2.13,616854,0
+XCH.US,D,20250106,000000,2.1,2.19,2.01,2.17,480401,0
+XCH.US,D,20250107,000000,2.15,2.1599,1.951,2.08,466221,0
+XCH.US,D,20250108,000000,2.01,2.06,1.93,1.975,304578,0
+XCH.US,D,20250110,000000,1.94,1.9853,1.8,1.81,349541,0
+XCH.US,D,20250113,000000,1.8,1.85,1.5801,1.65,361401,0
+XCH.US,D,20250114,000000,1.61,1.74,1.585,1.69,250669,0
+XCH.US,D,20250115,000000,1.63,1.8,1.5,1.56,582998,0
+XCH.US,D,20250116,000000,1.54,1.5962,1.37,1.45,393561,0
+XCH.US,D,20250117,000000,1.42,1.48,1.1,1.33,498480,0
+XCH.US,D,20250121,000000,1.37,1.37,1.11,1.18,533756,0
+XCH.US,D,20250122,000000,1.12,1.23,1.0915,1.125,208893,0
+XCH.US,D,20250123,000000,1.11,1.1746,1.05,1.12,592709,0
+XCH.US,D,20250124,000000,1.15,1.24,1.09,1.13,255395,0
+XCH.US,D,20250127,000000,1.15,1.19,1.05,1.06,248703,0
+XCH.US,D,20250128,000000,1.07,1.08,0.9401,1.04,483728,0
+XCH.US,D,20250129,000000,1.03,1.08,1,1.07,142676,0
+XCH.US,D,20250130,000000,1.05,1.09,1.01,1.05,105992,0
+XCH.US,D,20250131,000000,1.09,1.12,1,1.04,125853,0
+XCH.US,D,20250203,000000,1.01,1.08,1,1.01,85441,0
+XCH.US,D,20250204,000000,1.01,1.05,1.01,1.035,142277,0
+XCH.US,D,20250205,000000,1.05,1.11,1.01,1.07,87468,0
+XCH.US,D,20250206,000000,1.09,1.09,1,1.01,115545,0
+XCH.US,D,20250207,000000,1.0599,1.095,0.9675,1.095,150041,0
+XCH.US,D,20250210,000000,1.1,1.16,1.01,1.15,205609,0
+XCH.US,D,20250211,000000,1.15,1.22,1.04,1.22,139303,0
+XCH.US,D,20250212,000000,1.2181,1.36,1.17,1.31,237884,0
+XCH.US,D,20250213,000000,1.29,1.4,1.22,1.37,242450,0
+XCH.US,D,20250214,000000,1.4,1.4,1.11,1.3,526470,0
+XCH.US,D,20250218,000000,1.3,1.3,1.16,1.16,174650,0
+XCH.US,D,20250219,000000,1.23,1.35,1.188751,1.35,191642,0
+XCH.US,D,20250220,000000,1.3,1.46,1.23,1.45,320198,0
+XCH.US,D,20250221,000000,1.374,1.41,1.225,1.24,276442,0
+XCH.US,D,20250224,000000,1.23,1.24,1.12,1.17,218403,0
+XCH.US,D,20250225,000000,1.18,1.32,1.18,1.2409,128664,0
+XCH.US,D,20250226,000000,1.24,1.2873,1.17,1.212,103646,0
+XCH.US,D,20250227,000000,1.2,1.22,1.1,1.112,189885,0
+XCH.US,D,20250228,000000,1.13,1.14,1.05,1.078,107127,0
+XCH.US,D,20250303,000000,1.11,1.2,1.11,1.15,84952,0
+XCH.US,D,20250304,000000,1.15,1.21,1.07,1.13,113385,0
+XCH.US,D,20250305,000000,1.13,1.29,1.13,1.28,116711,0
+XCH.US,D,20250306,000000,1.19,1.274,1.19,1.21,44984,0
+XCH.US,D,20250307,000000,1.2248,1.24,1.1899,1.22,20975,0
+XCH.US,D,20250310,000000,1.18,1.34,1.165,1.26,204977,0
+XCH.US,D,20250311,000000,1.26,1.26,1.17,1.21,115270,0
+XCH.US,D,20250312,000000,1.27,1.28,1.17,1.23,80132,0
+XCH.US,D,20250313,000000,1.2616,1.29,1.2,1.23,17140,0
+XCH.US,D,20250314,000000,1.23,1.45,1.205,1.36,122289,0
+XCH.US,D,20250317,000000,1.385,1.441,1.25,1.26,60788,0
+XCH.US,D,20250318,000000,1.26,1.26,1.2,1.258,39613,0
+XCH.US,D,20250319,000000,1.22,1.29,1.21,1.26,25059,0
+XCH.US,D,20250320,000000,1.24,1.29,1.24,1.285,6463,0
+XCH.US,D,20250321,000000,1.2774,1.4283,1.26,1.398,60938,0
+XCH.US,D,20250324,000000,1.4,1.4,1.28,1.29,27283,0
+XCH.US,D,20250325,000000,1.3,1.39,1.25,1.36,45998,0
+XCH.US,D,20250326,000000,1.35,1.35,1.3,1.3,22456,0
+XCH.US,D,20250327,000000,1.3,1.335,1.2501,1.3,21664,0
+XCH.US,D,20250328,000000,1.26,1.3078,1.23,1.26,27215,0
+XCH.US,D,20250331,000000,1.26,1.29,1.2,1.2,48951,0
+XCH.US,D,20250401,000000,1.18,1.24,1.12,1.2,26627,0
+XCH.US,D,20250402,000000,1.23,1.35,1.22,1.24,123916,0
+XCH.US,D,20250403,000000,1.17,1.33,1.1601,1.26,92298,0
+XCH.US,D,20250404,000000,1.19,1.2554,1.11,1.12,63287,0
+XCH.US,D,20250407,000000,1.12,1.18,1.01,1.16,71117,0
+XCH.US,D,20250408,000000,1.19,1.2,1.1,1.11,52002,0
+XCH.US,D,20250409,000000,1.14,1.2,1.12,1.135,66055,0
+XCH.US,D,20250410,000000,1.14,1.15,1.04,1.12,29303,0
+XCH.US,D,20250411,000000,1.14,1.23,1.13,1.198,50050,0
+XCH.US,D,20250414,000000,1.18,1.2445,1.1118,1.2111,30122,0
+XCH.US,D,20250415,000000,1.23,1.23,1.17,1.22,9830,0
+XCH.US,D,20250416,000000,1.17,1.37,1.17,1.24,85466,0
+XCH.US,D,20250417,000000,1.24,1.28,1.18,1.1936,35951,0
+XCH.US,D,20250421,000000,1.19,1.19,1.15,1.17,25919,0
+XCH.US,D,20250422,000000,1.16,1.25,1.1356,1.23,21754,0
+XCH.US,D,20250423,000000,1.23,1.27,1.14,1.217,86210,0
+XCH.US,D,20250424,000000,1.18,1.1801,1.11,1.14,58263,0
+XCH.US,D,20250425,000000,1.14,1.23,1.11,1.2,51933,0
+XCH.US,D,20250428,000000,1.2,1.29,1.18,1.25,49088,0
+XCH.US,D,20250429,000000,1.1935,1.39,1.1935,1.36,50312,0
+XCH.US,D,20250430,000000,1.35,1.35,1.3,1.3105,21869,0
+XCH.US,D,20250501,000000,1.31,1.37,1.31,1.36,22771,0
+XCH.US,D,20250502,000000,1.3359,1.43,1.31,1.35,48394,0
+XCH.US,D,20250505,000000,1.33,1.36,1.26,1.26,21435,0
+XCH.US,D,20250506,000000,1.24,1.3,1.2,1.2,19267,0
+XCH.US,D,20250507,000000,1.22,1.28,1.22,1.23,22003,0
+XCH.US,D,20250508,000000,1.21,1.28,1.13,1.27,22921,0
+XCH.US,D,20250509,000000,1.2728,1.32,1.26,1.31,25301,0
+XCH.US,D,20250512,000000,1.37,1.37,1.3036,1.33,19576,0
+XCH.US,D,20250513,000000,1.33,1.355,1.29,1.32,14431,0
+XCH.US,D,20250514,000000,1.37,1.37,1.28,1.33,28943,0
+XCH.US,D,20250515,000000,1.3,1.37,1.2758,1.35,14490,0
+XCH.US,D,20250516,000000,1.31,1.35,1.26,1.35,10786,0
+XCH.US,D,20250519,000000,1.29,1.35,1.28,1.35,11935,0
+XCH.US,D,20250520,000000,1.3065,1.39,1.29,1.377,28044,0
+XCH.US,D,20250521,000000,1.35,1.4,1.31,1.39,23122,0
+XCH.US,D,20250522,000000,1.3141,1.42,1.3108,1.4,25872,0
+XCH.US,D,20250523,000000,1.365,1.45,1.32,1.44,16035,0
+XCH.US,D,20250527,000000,1.3849,1.55,1.38,1.48,62374,0
+XCH.US,D,20250528,000000,1.4116,1.5,1.4116,1.5,13260,0
+XCH.US,D,20250529,000000,1.47,1.4999,1.4101,1.4281,6132,0
+XCH.US,D,20250530,000000,1.4507,1.46,1.38,1.38,27640,0
+XCH.US,D,20250602,000000,1.37,1.4,1.28,1.4,23529,0
+XCH.US,D,20250603,000000,1.355,1.3795,1.31,1.33,18086,0
+XCH.US,D,20250604,000000,1.32,1.4,1.32,1.38,4875,0
+XCH.US,D,20250605,000000,1.41,1.41,1.13,1.29,39810,0
+XCH.US,D,20250606,000000,1.28,1.3924,1.25,1.2988,28085,0
+XCH.US,D,20250609,000000,1.34,1.3661,1.2654,1.33,11685,0
+XCH.US,D,20250610,000000,1.33,1.35,1.3,1.3,22234,0
+XCH.US,D,20250611,000000,1.32,1.345,1.26,1.33,13259,0
+XCH.US,D,20250612,000000,1.33,1.36,1.25,1.29,12855,0
+XCH.US,D,20250613,000000,1.21,1.2991,1.21,1.2677,19718,0
+XCH.US,D,20250616,000000,1.325,1.3491,1.25,1.26,22984,0
+XCH.US,D,20250617,000000,1.24,1.455,1.24,1.45,82256,0
+XCH.US,D,20250618,000000,1.45,1.53,1.34,1.5,63134,0
+XCH.US,D,20250620,000000,1.5,1.5,1.3547,1.46,20574,0
+XCH.US,D,20250623,000000,1.4,1.4553,1.3907,1.439,6776,0
+XCH.US,D,20250624,000000,1.46,1.5,1.4032,1.484,7069,0
+XCH.US,D,20250625,000000,1.39,1.4471,1.38,1.41,5387,0
+XCH.US,D,20250626,000000,1.41,1.44,1.3301,1.44,5448,0
+XCH.US,D,20250627,000000,1.455,1.455,1.3506,1.36,5016,0
+XCH.US,D,20250630,000000,1.34,1.37,1.31,1.34,9692,0
+XCH.US,D,20250701,000000,1.34,1.36,1.27,1.36,19512,0
+XCH.US,D,20250702,000000,1.35,1.41,1.2712,1.41,32460,0
+XCH.US,D,20250703,000000,1.3133,1.4,1.3133,1.4,4308,0
+XCH.US,D,20250707,000000,1.2927,1.4,1.2927,1.35,4932,0
+XCH.US,D,20250708,000000,1.39,1.4,1.371,1.396,6010,0
+XCH.US,D,20250709,000000,1.4,1.4,1.3306,1.37,4213,0
+XCH.US,D,20250710,000000,1.39,1.48,1.32,1.33,28945,0
+XCH.US,D,20250711,000000,1.32,1.38,1.32,1.376,13394,0
+XCH.US,D,20250714,000000,1.33,1.3696,1.32,1.33,7676,0
+XCH.US,D,20250715,000000,1.33,1.35,1.31,1.31,11238,0
+XCH.US,D,20250716,000000,1.311,1.3196,1.28,1.3,11677,0
+XCH.US,D,20250717,000000,1.2948,1.3489,1.28,1.31,14125,0
+XCH.US,D,20250718,000000,1.3099,1.335,1.29,1.3,11656,0
+XCH.US,D,20250721,000000,1.27,1.3395,1.27,1.32,19069,0
+XCH.US,D,20250722,000000,1.26,1.3539,1.26,1.33,12204,0
+XCH.US,D,20250723,000000,1.38,1.38,1.26,1.326,18857,0
+XCH.US,D,20250724,000000,1.28,1.335,1.28,1.294,10834,0
+XCH.US,D,20250725,000000,1.305,1.3199,1.26,1.2799,11199,0
+XCH.US,D,20250728,000000,1.26,1.31,1.26,1.2701,3355,0
+XCH.US,D,20250729,000000,1.2892,1.2908,1.2661,1.2667,6210,0
+XCH.US,D,20250730,000000,1.31,1.32,1.26,1.2709,16975,0
+XCH.US,D,20250731,000000,1.25,1.3107,1.16,1.18,31155,0
+XCH.US,D,20250801,000000,1.23,1.23,1.15,1.15,68744,0
+XCH.US,D,20250804,000000,1.17,1.1955,1.1589,1.19,6231,0
+XCH.US,D,20250805,000000,1.2001,1.28,1.2001,1.2008,7731,0
+XCH.US,D,20250806,000000,1.2,1.205,1.18,1.195,16171,0
+XCH.US,D,20250807,000000,1.1899,1.19,1.16,1.1771,10712,0
+XCH.US,D,20250808,000000,1.18,1.1986,1.09,1.159,31855,0
+XCH.US,D,20250811,000000,1.19,1.25,1.185,1.205,17619,0
+XCH.US,D,20250812,000000,1.2,1.2,1.16,1.17,14779,0
+XCH.US,D,20250813,000000,1.185,1.2,1.095,1.13,82475,0
+XCH.US,D,20250814,000000,1.18,1.19,1.1459,1.1822,11121,0
+XCH.US,D,20250815,000000,1.122,1.18,1.11,1.13,21032,0
+XCH.US,D,20250818,000000,1.1301,1.1578,1.1206,1.15,7745,0
+XCH.US,D,20250819,000000,1.14,1.1401,1.13,1.14,14021,0
+XCH.US,D,20250820,000000,1.09,1.2633,1.09,1.1363,23372,0
+XCH.US,D,20250821,000000,1.18,1.2,1.11,1.1323,29133,0
+XCH.US,D,20250822,000000,1.1,1.25,1.09,1.2,60275,0
+XCH.US,D,20250825,000000,1.19,1.24,1.19,1.24,51160,0
+XCH.US,D,20250826,000000,1.27,1.36,1.1968,1.2589,61311,0
+XCH.US,D,20250827,000000,1.35,1.3899,1.27,1.3,41226,0
+XCH.US,D,20250828,000000,1.38,1.38,1.26,1.33,33054,0
+XCH.US,D,20250829,000000,1.2907,1.33,1.26,1.29,18113,0
+XCH.US,D,20250902,000000,1.315,1.47,1.3,1.4153,71539,0
+XCH.US,D,20250903,000000,1.45,1.46,1.35,1.35,66735,0
+XCH.US,D,20250904,000000,1.27,1.3018,1.1669,1.1687,10769,0
+XCH.US,D,20250905,000000,1.23,1.24,1.15,1.2,25263,0
+XCH.US,D,20250908,000000,1.15,1.21,1.15,1.2,19012,0
+XCH.US,D,20250909,000000,1.17,1.3017,1.17,1.29,9373,0
+XCH.US,D,20250910,000000,1.29,1.32,1.2603,1.295,6428,0
+XCH.US,D,20250911,000000,1.35,1.39,1.34,1.35,18663,0
+XCH.US,D,20250912,000000,1.36,1.3601,1.26,1.324,9379,0
+XCH.US,D,20250915,000000,1.29,1.35,1.28,1.29,9135,0
+XCH.US,D,20250916,000000,1.28,1.3459,1.255,1.294,13839,0
+XCH.US,D,20250917,000000,1.37,1.49,1.32,1.37,36083,0
+XCH.US,D,20250918,000000,1.4,1.4,1.3,1.3383,22401,0
+XCH.US,D,20250919,000000,1.33,1.4,1.26,1.35,8554,0
+XCH.US,D,20250922,000000,1.43,1.43,1.35,1.3858,9276,0
+XCH.US,D,20250923,000000,1.42,1.42,1.3,1.3,10192,0
+XCH.US,D,20250924,000000,1.3,1.3499,1.3,1.31,4149,0
+XCH.US,D,20250925,000000,1.3,1.36,1.2604,1.29,5071,0
+XCH.US,D,20250926,000000,1.26,1.31,1.26,1.31,3416,0
+XCH.US,D,20250929,000000,1.29,1.31,1.26,1.28,6713,0
+XCH.US,D,20250930,000000,1.21,1.34,1.21,1.29,9702,0
+XCH.US,D,20251001,000000,1.315,1.34,1.2999,1.3,8269,0
+XCH.US,D,20251002,000000,1.28,1.28,1.27,1.28,10428,0
+XCH.US,D,20251003,000000,1.2706,1.35,1.2706,1.2879,16816,0
+XCH.US,D,20251006,000000,1.27,1.3233,1.27,1.285,14775,0
+XCH.US,D,20251007,000000,1.27,1.277,1.18,1.2,34746,0
+XCH.US,D,20251008,000000,1.2,1.234,1.2,1.2,13018,0
+XCH.US,D,20251009,000000,1.2325,1.2325,1.16,1.2,48916,0
+XCH.US,D,20251010,000000,1.2166,1.2166,0.55,0.8259,395444,0
+XCH.US,D,20251013,000000,1.04,2.499,0.9561,1.68,37548203,0
+XCH.US,D,20251014,000000,1.58,1.59,1.17,1.51,2136210,0
+XCH.US,D,20251015,000000,1.54,2.16,1.45,1.91,2156117,0
+XCH.US,D,20251016,000000,1.87,1.88,1.44,1.52,429559,0
+XCH.US,D,20251017,000000,1.59,1.85,1.53,1.76,425198,0
+XCH.US,D,20251020,000000,1.7,1.99,1.69,1.87,411834,0
+XCH.US,D,20251021,000000,1.88,2,1.8,1.96,197227,0
+XCH.US,D,20251022,000000,1.91,1.991,1.88,1.97,129662,0
+XCH.US,D,20251023,000000,1.87,1.97,1.71,1.76,108023,0
+XCH.US,D,20251024,000000,1.6,1.86,1.57,1.75,123001,0
+XCH.US,D,20251027,000000,1.74,1.74,1.6,1.65,61330,0
+XCH.US,D,20251028,000000,1.65,1.6899,1.59,1.61,32751,0
+XCH.US,D,20251029,000000,1.58,1.65,1.52,1.52,35860,0
+XCH.US,D,20251030,000000,1.52,1.6,1.46,1.56,30319,0
+XCH.US,D,20251031,000000,1.57,1.57,1.5,1.53,14304,0
+XCH.US,D,20251103,000000,1.49,1.51,1.35,1.4004,19472,0
+XCH.US,D,20251104,000000,1.3425,1.4,1.32,1.37,12939,0
+XCH.US,D,20251105,000000,1.3,1.49,1.3,1.49,13136,0
+XCH.US,D,20251106,000000,1.43,1.46,1.34,1.43,27945,0
+XCH.US,D,20251107,000000,1.45,1.47,1.36,1.47,5359,0
+XCH.US,D,20251110,000000,1.47,1.47,1.3501,1.45,17967,0
+XCH.US,D,20251111,000000,1.3501,1.44,1.3,1.33,23802,0
+XCH.US,D,20251112,000000,1.34,1.56,1.34,1.45,22506,0
+XCH.US,D,20251113,000000,1.52,1.52,1.4,1.47,10625,0
+XCH.US,D,20251114,000000,1.31,1.42,1.31,1.39,7824,0
+XCH.US,D,20251117,000000,1.39,1.3904,1.3,1.32,55791,0
+XCH.US,D,20251118,000000,1.35,1.35,1.2,1.2,22834,0
+XCH.US,D,20251119,000000,1.2,1.27,1.15,1.17,13288,0
+XCH.US,D,20251120,000000,1.17,1.22,1.12,1.17,30755,0
+XCH.US,D,20251121,000000,1.15,1.15,1.06,1.08,18885,0
+XCH.US,D,20251124,000000,1.09,1.11,1,1,20915,0
+XCH.US,D,20251125,000000,1.02,1.09,0.98,0.98,34802,0
+XCH.US,D,20251126,000000,1.01,1.04,0.99,1.02,19311,0
+XCH.US,D,20251128,000000,1.1,1.1,1.05,1.07,10757,0
+XCH.US,D,20251201,000000,1.08,1.1,1.01,1.02,20494,0
+XCH.US,D,20251202,000000,1,1.09,1,1.09,25476,0
+XCH.US,D,20251203,000000,1.01,1.2,1.01,1.13,19195,0
+XCH.US,D,20251204,000000,1.21,1.79,1.14,1.38,585374,0
+XCH.US,D,20251205,000000,1.5,1.5,1.2,1.23,35446,0
+XCH.US,D,20251208,000000,1.2,1.29,1.18,1.28,18392,0
+XCH.US,D,20251209,000000,1.3,1.3,1.2,1.21,14045,0
+XCH.US,D,20251210,000000,1.2,1.2178,1.1456,1.19,50901,0
+XCH.US,D,20251211,000000,1.4,1.4,1.19,1.193,84994,0
+XCH.US,D,20251212,000000,1.18,1.22,1.115,1.123,32239,0
+XCH.US,D,20251215,000000,1.12,1.27,1.1142,1.2,38465,0
+XCH.US,D,20251216,000000,1.12,1.18,1.08,1.13,22150,0
+XCH.US,D,20251217,000000,1.13,1.15,1.09,1.1,57182,0
+XCH.US,D,20251218,000000,1.1,1.15,1.1,1.1253,2688,0
+XCH.US,D,20251219,000000,1.1,1.2494,1.1,1.23,37289,0
+XCH.US,D,20251222,000000,1.25,1.33,1.19,1.19,47644,0
+XCH.US,D,20251223,000000,1.17,1.305,1.17,1.26,15803,0
+XCH.US,D,20251224,000000,1.29,1.298,1.1601,1.28,4969,0
+XCH.US,D,20251226,000000,1.23,1.23,1.15,1.21,2358,0
+XCH.US,D,20251229,000000,1.21,1.22,1.1055,1.1707,9450,0
+XCH.US,D,20251230,000000,1.15,1.221,1.1,1.11,17075,0
+XCH.US,D,20251231,000000,1.06,1.1909,1.06,1.13,8079,0
+XCH.US,D,20260102,000000,1.1,1.19,1.06,1.12,12131,0
+XCH.US,D,20260105,000000,1.09,1.15,1.0809,1.13,10257,0
+XCH.US,D,20260106,000000,1.06,1.13,1.06,1.08,4004,0
+XCH.US,D,20260107,000000,1.1,1.13,1.1,1.13,11552,0
+XCH.US,D,20260108,000000,1.0992,1.1,1.06,1.07,12316,0
+XCH.US,D,20260109,000000,1.07,1.1,1.07,1.08,6973,0
+XCH.US,D,20260112,000000,1.08,1.15,1.08,1.1,7721,0
+XCH.US,D,20260113,000000,1.08,1.14,1.08,1.14,8259,0
+XCH.US,D,20260114,000000,1.09,1.11,1.09,1.1,6494,0
+XCH.US,D,20260115,000000,1.12,1.135,1.063,1.063,16016,0
+XCH.US,D,20260116,000000,1.07,1.1144,1.07,1.07,4920,0
+XCH.US,D,20260120,000000,1.08,1.18,1.06,1.13,29854,0
+XCH.US,D,20260121,000000,1.1801,1.19,1.17,1.19,26963,0
+XCH.US,D,20260122,000000,1.16,1.17,1.06,1.08,26114,0
+XCH.US,D,20260123,000000,1.08,1.14,1.06,1.0885,13276,0
+XCH.US,D,20260126,000000,1.06,1.09,1.06,1.09,8839,0
+XCH.US,D,20260127,000000,1.08,1.09,1.05,1.09,6559,0
+XCH.US,D,20260128,000000,1.1,1.14,1.02,1.11,9024,0
+XCH.US,D,20260129,000000,1.085,1.09,1.02,1.06,15990,0
+XCH.US,D,20260130,000000,1.06,1.09,0.975,1.03,56966,0
+XCH.US,D,20260202,000000,1.03,1.03,0.9566,0.996,26999,0
+XCH.US,D,20260203,000000,1.01,1.0921,0.97,1,31783,0
+XCH.US,D,20260204,000000,0.9999,1,0.8,0.8497,45597,0
+XCH.US,D,20260205,000000,0.837,0.848,0.7489,0.848,19293,0
+XCH.US,D,20260206,000000,0.848,0.85,0.813601,0.848,14775,0
+XCH.US,D,20260209,000000,0.848,0.9339,0.8471,0.885,20954,0
+XCH.US,D,20260210,000000,0.86,1.03,0.829,1.03,40597,0
+XCH.US,D,20260211,000000,1.03,1.35,0.8884,1.09,164882,0
+XCH.US,D,20260212,000000,1.08,1.14,0.85,0.8986,84300,0
+XCH.US,D,20260213,000000,0.9841,1.09,0.9011,1.005,64453,0
+XCH.US,D,20260217,000000,1.02,1.0599,0.9501,1.01,8874,0
+XCH.US,D,20260218,000000,1.02,1.1,1.0005,1.05,41045,0
diff --git a/daily/us/nasdaq stocks/3/xene.us.txt b/daily/us/nasdaq stocks/3/xene.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c3d5d9411901874cf21db30bf1544aa1e668fef
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xene.us.txt	
@@ -0,0 +1,2838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XENE.US,D,20141105,000000,9.9,11.55,9.21,10.5,805078,0
+XENE.US,D,20141106,000000,10.35,12.63,10.35,11.97,257756,0
+XENE.US,D,20141107,000000,13,13.29,12.5,13.29,126217,0
+XENE.US,D,20141110,000000,13.46,16.71,13.25,16,172806,0
+XENE.US,D,20141111,000000,17.5,18.476,16,16.47,187046,0
+XENE.US,D,20141112,000000,16.47,16.99,13.1,13.41,136184,0
+XENE.US,D,20141113,000000,13.27,13.42,12,13.42,140386,0
+XENE.US,D,20141114,000000,13,13.41,12.51,12.7,43764,0
+XENE.US,D,20141117,000000,13.2,13.99,13.08,13.45,33187,0
+XENE.US,D,20141118,000000,13.51,14,13.45,14,59060,0
+XENE.US,D,20141119,000000,14,14,13.6,13.66,34284,0
+XENE.US,D,20141120,000000,13.61,13.655,12.84,13.17,65956,0
+XENE.US,D,20141121,000000,13.3,13.7,12.55,12.65,45473,0
+XENE.US,D,20141124,000000,12.71,12.75,12.5,12.52,28472,0
+XENE.US,D,20141125,000000,12.6,12.91,12.51,12.68,22160,0
+XENE.US,D,20141126,000000,12.62,12.67,12.5,12.54,25342,0
+XENE.US,D,20141128,000000,12.51,13.4,12.51,13.2,28897,0
+XENE.US,D,20141201,000000,13.05,13.18,12.06,12.21,43398,0
+XENE.US,D,20141202,000000,12.45,13.85,12.3,13.15,46621,0
+XENE.US,D,20141203,000000,13.5,15.05,13.5,14.47,90179,0
+XENE.US,D,20141204,000000,14.81,14.82,13.62,13.74,37736,0
+XENE.US,D,20141205,000000,13.6,14.55,13.01,13.96,39425,0
+XENE.US,D,20141208,000000,13.6,14.419,13.6,14.24,17993,0
+XENE.US,D,20141209,000000,13.61,14.61,13.6,14.6,23510,0
+XENE.US,D,20141210,000000,14.26,16.62,14.06,16.07,128157,0
+XENE.US,D,20141211,000000,16.21,18,15.75,17.14,99408,0
+XENE.US,D,20141212,000000,16.5,17.6,16.06,17.05,36987,0
+XENE.US,D,20141215,000000,17.69,18,15.03,15.48,79288,0
+XENE.US,D,20141216,000000,15.67,15.98,14.69,15.39,43750,0
+XENE.US,D,20141217,000000,15.23,15.49,14.72,15.262,31555,0
+XENE.US,D,20141218,000000,15.91,16.64,15.3,16.01,49331,0
+XENE.US,D,20141219,000000,16,17.15,15.58,15.6,31228,0
+XENE.US,D,20141222,000000,15.5,15.85,14.6,15.24,79381,0
+XENE.US,D,20141223,000000,15.62,15.98,14.99,15.31,16551,0
+XENE.US,D,20141224,000000,15.12,15.495,15.12,15.495,5010,0
+XENE.US,D,20141226,000000,15.88,17.5,15.83,17.045,64394,0
+XENE.US,D,20141229,000000,17.49,20.55,17.25,19.91,212985,0
+XENE.US,D,20141230,000000,20.54,21.95,19.75,19.79,161325,0
+XENE.US,D,20141231,000000,19.86,21.23,19.5,19.75,42211,0
+XENE.US,D,20150102,000000,19.79,20.6,18.501,18.7,38618,0
+XENE.US,D,20150105,000000,19.18,20.49,18.5,19.15,50408,0
+XENE.US,D,20150106,000000,19.1,19.835,18.58,18.84,36940,0
+XENE.US,D,20150107,000000,19.42,21.88,19.05,20.9,95700,0
+XENE.US,D,20150108,000000,21.38,23.1,21,23,126603,0
+XENE.US,D,20150109,000000,23.23,23.5,21.54,21.87,71089,0
+XENE.US,D,20150112,000000,22.35,22.631,21.5,21.92,93231,0
+XENE.US,D,20150113,000000,22,22.547,21.7,21.82,84481,0
+XENE.US,D,20150114,000000,21.7,22.279,21.03,21.63,94816,0
+XENE.US,D,20150115,000000,21.67,22.21,21.125,21.98,54889,0
+XENE.US,D,20150116,000000,22.12,22.25,21.27,21.65,39828,0
+XENE.US,D,20150120,000000,21.56,21.774,17.81,17.97,172005,0
+XENE.US,D,20150121,000000,18.13,18.91,17.01,18.31,108076,0
+XENE.US,D,20150122,000000,18.26,20.68,18.01,20.6,78392,0
+XENE.US,D,20150123,000000,19.4,20.233,19.02,19.93,56808,0
+XENE.US,D,20150126,000000,19.66,20.4,19.15,19.44,42058,0
+XENE.US,D,20150127,000000,19.21,19.74,18.25,18.95,60502,0
+XENE.US,D,20150128,000000,19,19.14,18.12,18.25,60903,0
+XENE.US,D,20150129,000000,18.14,18.33,16.6,17.24,54087,0
+XENE.US,D,20150130,000000,17.06,17.89,16.26,17.79,31025,0
+XENE.US,D,20150202,000000,17.72,17.87,16.705,17.25,28596,0
+XENE.US,D,20150203,000000,17,17,15.25,15.81,76082,0
+XENE.US,D,20150204,000000,15.78,15.78,14.03,14.86,128742,0
+XENE.US,D,20150205,000000,14.78,15.75,14.75,15.24,29208,0
+XENE.US,D,20150206,000000,15.3,15.97,15.3,15.57,31905,0
+XENE.US,D,20150209,000000,15.84,16.33,15.52,15.66,19257,0
+XENE.US,D,20150210,000000,15.72,16.25,15.5,16.1,43847,0
+XENE.US,D,20150211,000000,16.09,16.09,15.1,16.05,16196,0
+XENE.US,D,20150212,000000,16,16.2,15.6,16.2,23635,0
+XENE.US,D,20150213,000000,16,16.75,15.86,16.37,20634,0
+XENE.US,D,20150217,000000,16.43,16.74,16.29,16.52,8637,0
+XENE.US,D,20150218,000000,16.75,17.25,16.73,17.19,17304,0
+XENE.US,D,20150219,000000,17.25,19.74,17.16,19.65,60867,0
+XENE.US,D,20150220,000000,19.9,20.81,18.99,19.38,124717,0
+XENE.US,D,20150223,000000,19.56,19.86,18.75,19.33,19743,0
+XENE.US,D,20150224,000000,19.21,20.09,18.92,19.8,29969,0
+XENE.US,D,20150225,000000,20.485,20.485,19,19.28,24584,0
+XENE.US,D,20150226,000000,19.537,19.537,18.88,19.05,10927,0
+XENE.US,D,20150227,000000,19.24,20.2,19.1,19.34,35558,0
+XENE.US,D,20150302,000000,19.14,19.76,19.14,19.76,6900,0
+XENE.US,D,20150303,000000,19.51,19.87,18.31,18.46,21600,0
+XENE.US,D,20150304,000000,18.5,19.08,16.68,18.7,41100,0
+XENE.US,D,20150305,000000,18.7,19.7,18.04,19.45,54300,0
+XENE.US,D,20150306,000000,19.4,19.83,18.21,19.22,53200,0
+XENE.US,D,20150309,000000,19.31,19.5,18.57,18.64,9700,0
+XENE.US,D,20150310,000000,18.5,19,17.1,17.87,31200,0
+XENE.US,D,20150311,000000,17.8,17.8,16.72,17.3,38500,0
+XENE.US,D,20150312,000000,17.5,18.21,17.04,18.16,35300,0
+XENE.US,D,20150313,000000,18.87,18.87,17.92,18.35,24700,0
+XENE.US,D,20150316,000000,18.25,18.52,17.03,17.65,32000,0
+XENE.US,D,20150317,000000,17.48,17.95,17.25,17.76,17000,0
+XENE.US,D,20150318,000000,17.95,18.05,17.01,17.39,21200,0
+XENE.US,D,20150319,000000,17.69,19,17.38,18.69,40600,0
+XENE.US,D,20150320,000000,19,19.01,17.96,18.58,32900,0
+XENE.US,D,20150323,000000,18.6,18.99,17.91,18.85,16100,0
+XENE.US,D,20150324,000000,18.45,18.98,17.45,18.89,17500,0
+XENE.US,D,20150325,000000,18.86,18.86,16.5,16.83,47900,0
+XENE.US,D,20150326,000000,16.56,17.1,16.11,16.55,24700,0
+XENE.US,D,20150327,000000,16.65,17.46,16.65,16.75,11200,0
+XENE.US,D,20150330,000000,17.94,18.02,17.05,17.14,33900,0
+XENE.US,D,20150331,000000,17.2,17.21,16.44,16.86,14000,0
+XENE.US,D,20150401,000000,16.88,17.13,16.31,17.13,13100,0
+XENE.US,D,20150402,000000,17.15,17.15,16.35,16.51,20600,0
+XENE.US,D,20150406,000000,16.5,17.18,16.22,16.33,42100,0
+XENE.US,D,20150407,000000,16.22,17.12,16.22,16.89,24129,0
+XENE.US,D,20150408,000000,17.1,17.25,16.86,17,57600,0
+XENE.US,D,20150409,000000,16.77,17.08,16.12,16.95,27068,0
+XENE.US,D,20150410,000000,16.9,17.19,16.64,16.86,46800,0
+XENE.US,D,20150413,000000,16.76,17.5,16.76,17.08,14600,0
+XENE.US,D,20150414,000000,16.85,17.15,16.77,16.81,29800,0
+XENE.US,D,20150415,000000,16.84,17.319,16.84,16.94,12018,0
+XENE.US,D,20150416,000000,16.989,17.13,16.75,16.99,14478,0
+XENE.US,D,20150417,000000,16.8,16.8,15.81,15.85,34700,0
+XENE.US,D,20150420,000000,15.9,16.54,15,15.252,44751,0
+XENE.US,D,20150421,000000,15.62,15.7,14.82,14.91,52097,0
+XENE.US,D,20150422,000000,14.85,15.11,13.92,14.25,56248,0
+XENE.US,D,20150423,000000,14.36,14.92,14.27,14.68,137900,0
+XENE.US,D,20150424,000000,14.92,15.14,14.27,14.58,37800,0
+XENE.US,D,20150427,000000,14.68,14.72,13.51,14.03,42600,0
+XENE.US,D,20150428,000000,14.06,14.06,13.05,13.74,39900,0
+XENE.US,D,20150429,000000,13.53,13.69,13.3,13.56,12300,0
+XENE.US,D,20150430,000000,13.1,13.42,12.99,13.25,11400,0
+XENE.US,D,20150501,000000,13.2,13.48,13.14,13.42,10000,0
+XENE.US,D,20150504,000000,13.94,14.1,13.38,13.48,44700,0
+XENE.US,D,20150505,000000,13.8,13.8,13.25,13.39,25200,0
+XENE.US,D,20150506,000000,13.33,13.89,13.11,13.68,50344,0
+XENE.US,D,20150507,000000,13.895,13.895,13.1,13.59,173421,0
+XENE.US,D,20150508,000000,13.75,14.96,13.22,13.71,62400,0
+XENE.US,D,20150511,000000,13.75,14.73,13.6,13.6,44300,0
+XENE.US,D,20150512,000000,13.6,15.79,13.6,14.66,97210,0
+XENE.US,D,20150513,000000,13.74,14.86,13.25,13.69,111800,0
+XENE.US,D,20150514,000000,13.87,14.21,13.6,13.77,29300,0
+XENE.US,D,20150515,000000,13.7,13.7,12.96,13.11,48264,0
+XENE.US,D,20150518,000000,13.2,13.25,12.87,13,42383,0
+XENE.US,D,20150519,000000,12.87,13.24,12.59,12.94,54300,0
+XENE.US,D,20150520,000000,12.73,12.73,11.96,12.3,79200,0
+XENE.US,D,20150521,000000,12.3,12.78,12.2,12.57,45900,0
+XENE.US,D,20150522,000000,12.64,12.84,12.42,12.59,9500,0
+XENE.US,D,20150526,000000,12.65,12.79,12.31,12.35,34552,0
+XENE.US,D,20150527,000000,12.45,12.49,12.25,12.36,13400,0
+XENE.US,D,20150528,000000,12.41,13.49,12.25,13.15,212991,0
+XENE.US,D,20150529,000000,13.19,13.89,13.19,13.8,51500,0
+XENE.US,D,20150601,000000,13.93,14.1,13.11,13.17,27800,0
+XENE.US,D,20150602,000000,13.13,13.63,13.05,13.15,29895,0
+XENE.US,D,20150603,000000,13.15,13.38,12.38,12.78,24400,0
+XENE.US,D,20150604,000000,12.71,12.93,12.57,12.77,41200,0
+XENE.US,D,20150605,000000,12.85,13,12.57,12.84,25400,0
+XENE.US,D,20150608,000000,12.77,12.77,11.65,12.19,82300,0
+XENE.US,D,20150609,000000,12.16,12.561,12.16,12.29,40508,0
+XENE.US,D,20150610,000000,12.39,12.45,12.01,12.16,19578,0
+XENE.US,D,20150611,000000,12.2,12.29,11.71,11.96,27397,0
+XENE.US,D,20150612,000000,11.98,12.44,11.58,12.42,45700,0
+XENE.US,D,20150615,000000,12.5,13.64,12.45,12.88,136200,0
+XENE.US,D,20150616,000000,12.93,13.38,12.91,13.25,48400,0
+XENE.US,D,20150617,000000,13.3,13.77,12.91,13.08,63800,0
+XENE.US,D,20150618,000000,13,13.24,12.3,12.44,77400,0
+XENE.US,D,20150619,000000,12.38,12.88,12.15,12.47,38300,0
+XENE.US,D,20150622,000000,12.6,12.95,12.47,12.7,25600,0
+XENE.US,D,20150623,000000,12.76,13.367,12.46,12.9,149103,0
+XENE.US,D,20150624,000000,13.12,13.12,12.76,12.85,28500,0
+XENE.US,D,20150625,000000,12.86,12.86,12.3,12.57,26200,0
+XENE.US,D,20150626,000000,12.52,12.66,12.11,12.19,25700,0
+XENE.US,D,20150629,000000,12.03,12.21,11.62,11.62,34700,0
+XENE.US,D,20150630,000000,11.61,11.783,11.43,11.53,60600,0
+XENE.US,D,20150701,000000,10,10.7,8.59,9.53,539700,0
+XENE.US,D,20150702,000000,9.71,10.03,9.54,9.88,91500,0
+XENE.US,D,20150706,000000,9.8,10.22,9.63,9.9,68000,0
+XENE.US,D,20150707,000000,10.02,10.02,9.76,9.81,9500,0
+XENE.US,D,20150708,000000,9.8,9.98,9.66,9.82,24900,0
+XENE.US,D,20150709,000000,9.91,9.95,9.72,9.89,27800,0
+XENE.US,D,20150710,000000,10.02,10.44,9.88,9.88,21400,0
+XENE.US,D,20150713,000000,9.93,10.56,9.93,10.09,25600,0
+XENE.US,D,20150714,000000,10.05,10.91,10.05,10.25,28438,0
+XENE.US,D,20150715,000000,10.29,11.15,10.26,11.11,121831,0
+XENE.US,D,20150716,000000,11.14,11.57,10.8,10.99,45800,0
+XENE.US,D,20150717,000000,11.05,11.64,11.05,11.47,17200,0
+XENE.US,D,20150720,000000,11.45,11.75,11.09,11.4,63400,0
+XENE.US,D,20150721,000000,11.46,11.46,10.61,10.67,47900,0
+XENE.US,D,20150722,000000,10.63,10.99,10.29,10.96,36400,0
+XENE.US,D,20150723,000000,11.05,11.16,10.87,11.03,27100,0
+XENE.US,D,20150724,000000,10.86,11.14,10.82,11,55800,0
+XENE.US,D,20150727,000000,10.95,11.1,10.81,11.01,42100,0
+XENE.US,D,20150728,000000,11.43,11.43,10.83,11.18,22400,0
+XENE.US,D,20150729,000000,11.1,11.1,10.75,10.89,188000,0
+XENE.US,D,20150730,000000,10.9,11.08,10.69,11.06,53700,0
+XENE.US,D,20150731,000000,11,11.1,10.89,10.89,26000,0
+XENE.US,D,20150803,000000,10.86,11.15,10.18,10.42,35478,0
+XENE.US,D,20150804,000000,10.66,10.66,10.15,10.5,8000,0
+XENE.US,D,20150805,000000,10.48,10.48,10.04,10.34,25800,0
+XENE.US,D,20150806,000000,10.21,10.28,9.84,10.07,18789,0
+XENE.US,D,20150807,000000,10,10,9.62,9.73,17700,0
+XENE.US,D,20150810,000000,9.69,10.18,9.48,9.62,39500,0
+XENE.US,D,20150811,000000,9.1797,9.98,9.16,9.16,21701,0
+XENE.US,D,20150812,000000,9.1,9.53,8.92,9.48,29100,0
+XENE.US,D,20150813,000000,9.45,10.14,9.4,9.92,23900,0
+XENE.US,D,20150814,000000,9.99,10,9.52,9.9,30800,0
+XENE.US,D,20150817,000000,9.75,11,9.75,11,24300,0
+XENE.US,D,20150818,000000,10.94,10.94,10.46,10.59,16700,0
+XENE.US,D,20150819,000000,10.57,10.57,9.97,10.15,19200,0
+XENE.US,D,20150820,000000,10.12,10.28,9.93,10.27,17900,0
+XENE.US,D,20150821,000000,10.12,10.5,9.71,10.16,136400,0
+XENE.US,D,20150824,000000,9.9,10.37,9.4365,10.05,33309,0
+XENE.US,D,20150825,000000,10.03,10.19,9.99,10.09,18300,0
+XENE.US,D,20150826,000000,10.32,10.94,9.9,10.28,11600,0
+XENE.US,D,20150827,000000,10.48,10.48,9.87,10.18,2600,0
+XENE.US,D,20150828,000000,10.05,10.4,9.8,10.22,22800,0
+XENE.US,D,20150831,000000,10.32,10.32,9.8,9.82,11300,0
+XENE.US,D,20150901,000000,9.64,10.15,9.18,10,25300,0
+XENE.US,D,20150902,000000,10.11,10.11,9.36,9.84,38600,0
+XENE.US,D,20150903,000000,9.82,10.17,9.77,10.04,29200,0
+XENE.US,D,20150904,000000,9.98,10.19,9.83,9.92,15200,0
+XENE.US,D,20150908,000000,10.07,10.07,9.33,9.54,43100,0
+XENE.US,D,20150909,000000,9.59,9.64,9.25,9.27,18800,0
+XENE.US,D,20150910,000000,9.25,9.346,9,9,21474,0
+XENE.US,D,20150911,000000,9,9.13,8.93,9.05,23900,0
+XENE.US,D,20150914,000000,9.1,9.11,8.67,8.98,74700,0
+XENE.US,D,20150915,000000,8.98,9.02,8.58,8.96,87600,0
+XENE.US,D,20150916,000000,8.93,9.02,8.68,8.92,50700,0
+XENE.US,D,20150917,000000,8.88,9.25,8.82,9.2,61000,0
+XENE.US,D,20150918,000000,9.09,9.26,8.9,9.18,44100,0
+XENE.US,D,20150921,000000,10.5,10.5,9.5,9.53,24200,0
+XENE.US,D,20150922,000000,9.29,10.09,9.1,9.1,16200,0
+XENE.US,D,20150923,000000,9.19,9.35,8.58,8.67,26500,0
+XENE.US,D,20150924,000000,8.61,8.99,8.265,8.58,55321,0
+XENE.US,D,20150925,000000,8.54,9.16,8.22,8.45,59800,0
+XENE.US,D,20150928,000000,8.45,8.4734,8,8.29,12696,0
+XENE.US,D,20150929,000000,8.22,8.26,7.94,8.14,33800,0
+XENE.US,D,20150930,000000,8.25,8.5,8.04,8.26,13200,0
+XENE.US,D,20151001,000000,8.27,8.48,8.27,8.28,9300,0
+XENE.US,D,20151002,000000,8.28,8.53,8.28,8.33,31000,0
+XENE.US,D,20151005,000000,8.55,9.11,8.46,9.11,152582,0
+XENE.US,D,20151006,000000,9.03,9.32,8.9,9.17,17300,0
+XENE.US,D,20151007,000000,9.26,10.06,9.23,10,47400,0
+XENE.US,D,20151008,000000,10,10.07,9.2,9.23,40100,0
+XENE.US,D,20151009,000000,9.5,9.63,9.49,9.52,7600,0
+XENE.US,D,20151012,000000,9.54,9.92,9.2,9.21,8012,0
+XENE.US,D,20151013,000000,9.2,9.58,9.2,9.52,15800,0
+XENE.US,D,20151014,000000,9.93,9.93,9.39,9.42,7600,0
+XENE.US,D,20151015,000000,9.86,9.86,9.34,9.64,9500,0
+XENE.US,D,20151016,000000,9.28,9.57,9.03,9.23,51700,0
+XENE.US,D,20151019,000000,9.6,9.6,8.77,8.97,8100,0
+XENE.US,D,20151020,000000,8.77,8.97,8.52,8.62,10300,0
+XENE.US,D,20151021,000000,8.62,8.62,8.26,8.55,28100,0
+XENE.US,D,20151022,000000,8.99,9.02,8.69,8.87,14400,0
+XENE.US,D,20151023,000000,8.39,8.7,8.11,8.58,8700,0
+XENE.US,D,20151026,000000,8.37,8.52,8.05,8.22,12300,0
+XENE.US,D,20151027,000000,8.06,8.21,8.06,8.1,9700,0
+XENE.US,D,20151028,000000,8.15,8.37,8.05,8.22,13800,0
+XENE.US,D,20151029,000000,8.25,8.39,8.05,8.08,32600,0
+XENE.US,D,20151030,000000,8.14,8.18,8.05,8.05,18000,0
+XENE.US,D,20151102,000000,8.15,8.67,8.06,8.48,15927,0
+XENE.US,D,20151103,000000,8.45,8.55,8.32,8.32,9000,0
+XENE.US,D,20151104,000000,8.31,8.67,8.1,8.38,27488,0
+XENE.US,D,20151105,000000,8.41,8.41,8.05,8.05,8600,0
+XENE.US,D,20151106,000000,8.05,8.15,7.78,7.99,28200,0
+XENE.US,D,20151109,000000,8,8.2301,7.91,8.02,20159,0
+XENE.US,D,20151110,000000,8,8.26,7.88,8.15,31300,0
+XENE.US,D,20151111,000000,8.88,8.88,7.86,7.88,29800,0
+XENE.US,D,20151112,000000,7.88,8.65,7.88,8.13,6900,0
+XENE.US,D,20151113,000000,8.2,8.38,8.01,8.19,12000,0
+XENE.US,D,20151116,000000,8.15,8.15,8,8,6000,0
+XENE.US,D,20151117,000000,8.11,8.2,8,8.02,8200,0
+XENE.US,D,20151118,000000,8.01,8.23,8.01,8.23,30200,0
+XENE.US,D,20151119,000000,8.25,8.71,8.21,8.41,20800,0
+XENE.US,D,20151120,000000,8.5,9.15,8.38,9.1,29000,0
+XENE.US,D,20151123,000000,9.43,9.74,9.35,9.39,9300,0
+XENE.US,D,20151124,000000,9.38,9.75,9.03,9.09,11700,0
+XENE.US,D,20151125,000000,9.63,9.67,9.14,9.3,11700,0
+XENE.US,D,20151127,000000,9.2,9.4,9.2,9.2,4300,0
+XENE.US,D,20151130,000000,9.19,9.48,9.13,9.24,4200,0
+XENE.US,D,20151201,000000,9.21,9.32,8.95,9.17,17804,0
+XENE.US,D,20151202,000000,8.98,9.2,8.98,9.1,26866,0
+XENE.US,D,20151203,000000,9,9.1255,9,9,10052,0
+XENE.US,D,20151204,000000,9,9.07,8.9,9.05,15600,0
+XENE.US,D,20151207,000000,8.97,9.04,8.81,8.96,16200,0
+XENE.US,D,20151208,000000,8.8,8.914,8.69,8.85,12811,0
+XENE.US,D,20151209,000000,8.9,8.9,8.19,8.33,11400,0
+XENE.US,D,20151210,000000,8.35,8.35,8,8.1,8300,0
+XENE.US,D,20151211,000000,8.05,8.16,8,8.02,12800,0
+XENE.US,D,20151214,000000,8.02,8.11,7.95,7.95,29549,0
+XENE.US,D,20151215,000000,7.95,8,7.85,7.94,4700,0
+XENE.US,D,20151216,000000,7.94,8.09,7.94,8.03,11800,0
+XENE.US,D,20151217,000000,8.06,8.24,8.05,8.05,20100,0
+XENE.US,D,20151218,000000,7.95,8.16,7.6,7.69,23200,0
+XENE.US,D,20151221,000000,7.62,8.13,7.57,8,39000,0
+XENE.US,D,20151222,000000,8.05,8.44,8.05,8.44,9028,0
+XENE.US,D,20151223,000000,7.95,8.47,7.93,8.33,5300,0
+XENE.US,D,20151224,000000,8.01,8.324,8.01,8.12,8430,0
+XENE.US,D,20151228,000000,8.1,8.59,8.1,8.46,10391,0
+XENE.US,D,20151229,000000,8.2999,8.2999,7.992,8.03,12431,0
+XENE.US,D,20151230,000000,7.25,8.19,7.25,8.19,88475,0
+XENE.US,D,20151231,000000,7.62,8.57,7.62,8.04,76373,0
+XENE.US,D,20160104,000000,7.79,8.05,7.651,7.96,10847,0
+XENE.US,D,20160105,000000,8.19,8.19,7.86,8.015,14611,0
+XENE.US,D,20160106,000000,8.03,8.08,7.85,7.87,13222,0
+XENE.US,D,20160107,000000,8.19,8.19,7.69,7.865,19254,0
+XENE.US,D,20160108,000000,7.81,8.04,7.8,7.94,15696,0
+XENE.US,D,20160111,000000,8.25,8.25,7.86,8.24,39457,0
+XENE.US,D,20160112,000000,8.13,8.42,7.96,8.03,20822,0
+XENE.US,D,20160113,000000,7.96,7.98,7.61,7.73,24901,0
+XENE.US,D,20160114,000000,7.8,7.84,7.77,7.83,11300,0
+XENE.US,D,20160115,000000,7.66,7.88,7.44,7.86,35686,0
+XENE.US,D,20160119,000000,7.32,7.8,7.08,7.21,22700,0
+XENE.US,D,20160120,000000,7.14,7.32,6.3901,6.6,39644,0
+XENE.US,D,20160121,000000,6.5,6.8,6.42,6.61,28123,0
+XENE.US,D,20160122,000000,6.65,6.9,6.65,6.88,11013,0
+XENE.US,D,20160125,000000,7.11,7.39,6.85,6.94,7503,0
+XENE.US,D,20160126,000000,7.29,7.29,6.77,6.89,7115,0
+XENE.US,D,20160127,000000,6.84,6.99,6.7101,6.73,2315,0
+XENE.US,D,20160128,000000,6.81,6.81,6.32,6.49,34313,0
+XENE.US,D,20160129,000000,6.9,6.9,6.47,6.61,12269,0
+XENE.US,D,20160201,000000,6.5,6.89,6.5,6.67,7424,0
+XENE.US,D,20160202,000000,6.56,6.71,6.4,6.47,3497,0
+XENE.US,D,20160203,000000,6.508,6.64,6.4001,6.47,2500,0
+XENE.US,D,20160204,000000,6.35,6.86,6.31,6.86,15658,0
+XENE.US,D,20160205,000000,6.72,6.85,6.59,6.78,4463,0
+XENE.US,D,20160208,000000,6.75,6.77,6.4101,6.76,11612,0
+XENE.US,D,20160209,000000,6.75,7.12,6.75,7,14264,0
+XENE.US,D,20160210,000000,6.98,7.39,6.89,7.08,5452,0
+XENE.US,D,20160211,000000,7.1354,7.21,7.0998,7.17,5288,0
+XENE.US,D,20160212,000000,7.25,7.3,7.17,7.29,8251,0
+XENE.US,D,20160216,000000,7.17,7.28,6.84,6.85,23033,0
+XENE.US,D,20160217,000000,7.21,8.13,7,7.94,11736,0
+XENE.US,D,20160218,000000,7.98,7.98,7.3,7.3,8873,0
+XENE.US,D,20160219,000000,6.81,7.36,6.8,7.21,11166,0
+XENE.US,D,20160222,000000,7.12,7.44,7.01,7.01,6827,0
+XENE.US,D,20160223,000000,7.09,7.39,7.045,7.24,3386,0
+XENE.US,D,20160224,000000,7.15,7.45,7,7.325,3513,0
+XENE.US,D,20160225,000000,7.43,7.43,7.07,7.31,2975,0
+XENE.US,D,20160226,000000,7.3515,7.47,7.24,7.24,10109,0
+XENE.US,D,20160229,000000,7.3,7.44,7.235,7.325,11740,0
+XENE.US,D,20160301,000000,7.3999,7.47,7.3999,7.44,36428,0
+XENE.US,D,20160302,000000,7.7,7.8589,7.28,7.82,23910,0
+XENE.US,D,20160303,000000,7.82,7.82,7.38,7.46,11003,0
+XENE.US,D,20160304,000000,7.45,7.76,7.22,7.22,14626,0
+XENE.US,D,20160307,000000,7.48,7.51,7.3,7.44,6663,0
+XENE.US,D,20160308,000000,7.49,7.7031,7.26,7.33,6700,0
+XENE.US,D,20160309,000000,7.6,7.6,7.25,7.36,5884,0
+XENE.US,D,20160310,000000,7.5,7.5,7.25,7.36,4183,0
+XENE.US,D,20160311,000000,7.6124,7.64,7.44,7.4899,3100,0
+XENE.US,D,20160314,000000,7.7,7.7,7.3788,7.57,5087,0
+XENE.US,D,20160315,000000,7.44,7.63,7.36,7.37,8533,0
+XENE.US,D,20160316,000000,7.36,7.37,6.75,7.12,745531,0
+XENE.US,D,20160317,000000,7.32,7.32,6.68,6.98,184705,0
+XENE.US,D,20160318,000000,6.96,7.34,6.85,7.15,7470,0
+XENE.US,D,20160321,000000,7.27,7.27,6.5,6.97,26482,0
+XENE.US,D,20160322,000000,7.27,7.27,6.65,6.71,23605,0
+XENE.US,D,20160323,000000,6.89,6.89,6.5107,6.585,5730,0
+XENE.US,D,20160324,000000,6.7328,6.86,6.55,6.705,5131,0
+XENE.US,D,20160328,000000,6.73,6.73,6.67,6.67,4737,0
+XENE.US,D,20160329,000000,6.6,6.72,6.52,6.59,10365,0
+XENE.US,D,20160330,000000,6.61,7.13,6.61,6.62,4324,0
+XENE.US,D,20160331,000000,7.02,7.02,6.6,6.99,8732,0
+XENE.US,D,20160401,000000,7.14,7.14,6.73,6.86,8267,0
+XENE.US,D,20160404,000000,6.76,7.1,6.76,7.1,6746,0
+XENE.US,D,20160405,000000,7,7.01,6.8,6.96,4113,0
+XENE.US,D,20160406,000000,7.01,7.17,6.96,7.17,11903,0
+XENE.US,D,20160407,000000,7.04,7.15,7.01,7.05,10180,0
+XENE.US,D,20160408,000000,7.08,7.36,7.08,7.15,7573,0
+XENE.US,D,20160411,000000,7.47,7.47,7.05,7.15,5420,0
+XENE.US,D,20160412,000000,7.05,7.07,6.92,7.05,5169,0
+XENE.US,D,20160413,000000,7.25,7.26,7.05,7.26,8351,0
+XENE.US,D,20160414,000000,7.51,7.51,7.17,7.33,9514,0
+XENE.US,D,20160415,000000,7.3306,7.46,7.06,7.46,15455,0
+XENE.US,D,20160418,000000,7.25,7.55,7.22,7.54,30301,0
+XENE.US,D,20160419,000000,7.5,7.5,7,7,29930,0
+XENE.US,D,20160420,000000,7.07,7.48,7.07,7.25,20544,0
+XENE.US,D,20160421,000000,7.39,7.39,7.26,7.36,12330,0
+XENE.US,D,20160422,000000,7.5,7.615,7.42,7.615,15224,0
+XENE.US,D,20160425,000000,7.51,7.72,7.1,7.29,5676,0
+XENE.US,D,20160426,000000,7.3,7.3,7.05,7.2,22009,0
+XENE.US,D,20160427,000000,7.28,7.28,7.08,7.16,6600,0
+XENE.US,D,20160428,000000,7.04,7.25,7.04,7.07,7050,0
+XENE.US,D,20160429,000000,7,7.12,7,7.12,7279,0
+XENE.US,D,20160502,000000,7.0001,7.1067,7.0001,7.04,2039,0
+XENE.US,D,20160503,000000,7.14,7.14,7.01,7.02,5238,0
+XENE.US,D,20160504,000000,7.14,7.17,6.76,6.84,68001,0
+XENE.US,D,20160505,000000,6.89,6.9,6.51,6.62,67662,0
+XENE.US,D,20160506,000000,6.59,6.76,6.5,6.69,11457,0
+XENE.US,D,20160509,000000,6.67,6.785,6.61,6.69,27744,0
+XENE.US,D,20160510,000000,6.67,6.79,6.52,6.67,20884,0
+XENE.US,D,20160511,000000,6.703,6.83,6.68,6.735,8254,0
+XENE.US,D,20160512,000000,7.06,7.1,6.6,6.66,9580,0
+XENE.US,D,20160513,000000,6.58,6.73,6.5,6.54,12750,0
+XENE.US,D,20160516,000000,6.6899,6.96,6.65,6.84,8050,0
+XENE.US,D,20160517,000000,6.84,6.91,6.56,6.77,6671,0
+XENE.US,D,20160518,000000,6.75,6.84,6.55,6.62,9903,0
+XENE.US,D,20160519,000000,6.61,6.67,6.55,6.66,4800,0
+XENE.US,D,20160520,000000,6.5601,6.6999,6.56,6.64,8458,0
+XENE.US,D,20160523,000000,6.7,6.7,6.61,6.7,7656,0
+XENE.US,D,20160524,000000,6.76,6.85,6.55,6.6,6401,0
+XENE.US,D,20160525,000000,6.95,6.95,6.649,6.65,14061,0
+XENE.US,D,20160526,000000,6.59,6.8,6.21,6.78,38885,0
+XENE.US,D,20160527,000000,6.57,6.79,6.095,6.55,8862,0
+XENE.US,D,20160531,000000,6.61,6.93,6.5,6.93,20302,0
+XENE.US,D,20160601,000000,6.94,7.24,6.9,7,11156,0
+XENE.US,D,20160602,000000,7.05,7.39,7.05,7.38,12967,0
+XENE.US,D,20160603,000000,7.35,7.49,7.12,7.26,4014,0
+XENE.US,D,20160606,000000,7.3,7.4,7.15,7.27,7896,0
+XENE.US,D,20160607,000000,7.34,7.34,7.2,7.2,4379,0
+XENE.US,D,20160608,000000,7.21,7.34,7.21,7.21,1550,0
+XENE.US,D,20160609,000000,7.22,7.34,7.19,7.34,2325,0
+XENE.US,D,20160610,000000,7.27,7.34,7.14,7.3,25791,0
+XENE.US,D,20160613,000000,7.21,7.21,7.02,7.21,29242,0
+XENE.US,D,20160614,000000,7.14,7.28,6.46,6.56,87628,0
+XENE.US,D,20160615,000000,6.54,6.92,6.42,6.49,14889,0
+XENE.US,D,20160616,000000,6.41,6.55,6.21,6.45,5644,0
+XENE.US,D,20160617,000000,6.4859,6.62,6.305,6.36,4627,0
+XENE.US,D,20160620,000000,6.29,6.46,6.12,6.31,13225,0
+XENE.US,D,20160621,000000,6.31,6.44,6.31,6.32,4400,0
+XENE.US,D,20160622,000000,6.35,6.449,6.135,6.25,23437,0
+XENE.US,D,20160623,000000,6.23,6.34,6.17,6.24,20693,0
+XENE.US,D,20160624,000000,6.15,6.46,5.6501,6.3,45475,0
+XENE.US,D,20160627,000000,6.3,6.3,5.76,6,26118,0
+XENE.US,D,20160628,000000,6,6.23,5.86,5.88,21400,0
+XENE.US,D,20160629,000000,6,6.19,5.88,5.96,32611,0
+XENE.US,D,20160630,000000,6,6,5.86,5.9,19056,0
+XENE.US,D,20160701,000000,5.88,6.25,5.88,6.2099,9010,0
+XENE.US,D,20160705,000000,6.18,6.51,6,6.33,26581,0
+XENE.US,D,20160706,000000,6.26,6.95,6.26,6.88,14526,0
+XENE.US,D,20160707,000000,6.72,7,6.72,7,3529,0
+XENE.US,D,20160708,000000,7,7.31,7,7.15,16817,0
+XENE.US,D,20160711,000000,7.19,7.37,7.19,7.32,6138,0
+XENE.US,D,20160712,000000,7.54,8.271,7.33,8.13,48272,0
+XENE.US,D,20160713,000000,8.0101,8.56,8.0101,8.13,36125,0
+XENE.US,D,20160714,000000,8.12,8.12,7.5601,7.65,10718,0
+XENE.US,D,20160715,000000,7.6911,8.07,7.6911,7.71,12497,0
+XENE.US,D,20160718,000000,7.708,7.94,7.656,7.74,6299,0
+XENE.US,D,20160719,000000,7.7199,7.9,7.6001,7.81,3951,0
+XENE.US,D,20160720,000000,7.8,7.97,7.54,7.54,8988,0
+XENE.US,D,20160721,000000,7.56,7.8,7.36,7.36,9894,0
+XENE.US,D,20160722,000000,7.47,7.69,7.35,7.35,14090,0
+XENE.US,D,20160725,000000,7.2501,7.43,7.0601,7.1,19222,0
+XENE.US,D,20160726,000000,7.2,7.44,7.19,7.39,8200,0
+XENE.US,D,20160727,000000,7.3,7.4899,7.25,7.36,5380,0
+XENE.US,D,20160728,000000,7.3001,7.46,7.3,7.46,4052,0
+XENE.US,D,20160729,000000,7.37,7.67,7.37,7.64,5875,0
+XENE.US,D,20160801,000000,7.48,7.72,7.4,7.44,3401,0
+XENE.US,D,20160802,000000,7.3627,7.5,7.13,7.3,5422,0
+XENE.US,D,20160803,000000,7.49,7.5,7.3,7.36,2894,0
+XENE.US,D,20160804,000000,7.49,7.49,7.41,7.41,1587,0
+XENE.US,D,20160805,000000,7.4,7.56,7.38,7.46,16600,0
+XENE.US,D,20160808,000000,7.266,7.83,7.07,7.56,9391,0
+XENE.US,D,20160809,000000,7.701,7.82,7.7,7.7,5255,0
+XENE.US,D,20160810,000000,7.64,7.64,7.43,7.6,7401,0
+XENE.US,D,20160811,000000,7.67,7.83,7.6,7.83,13674,0
+XENE.US,D,20160812,000000,7.64,7.99,7.6,7.99,4225,0
+XENE.US,D,20160815,000000,7.9402,8.5,7.91,8.38,7454,0
+XENE.US,D,20160816,000000,8.37,8.37,8.09,8.095,7564,0
+XENE.US,D,20160817,000000,7.9,8.11,7.81,7.97,2721,0
+XENE.US,D,20160818,000000,7.71,7.725,7.65,7.6501,17824,0
+XENE.US,D,20160819,000000,7.67,8.05,7.65,8.04,35900,0
+XENE.US,D,20160822,000000,7.9,8.15,7.9,7.975,3988,0
+XENE.US,D,20160823,000000,7.9,8.016,7.86,7.86,4519,0
+XENE.US,D,20160824,000000,7.92,8.04,7.91,7.92,4000,0
+XENE.US,D,20160825,000000,7.89,7.89,7.85,7.889,9242,0
+XENE.US,D,20160826,000000,7.88,8.02,7.88,8.02,9771,0
+XENE.US,D,20160829,000000,8.045,8.045,7.89,7.92,4301,0
+XENE.US,D,20160830,000000,7.89,7.96,7.89,7.92,1693,0
+XENE.US,D,20160831,000000,7.92,7.977,7.87,7.977,1654,0
+XENE.US,D,20160901,000000,7.9999,7.9999,7.8901,7.9699,2602,0
+XENE.US,D,20160902,000000,8,8,7.89,8,2201,0
+XENE.US,D,20160906,000000,8.04,8.12,8,8.06,28238,0
+XENE.US,D,20160907,000000,8.06,8.25,8.01,8.0101,104177,0
+XENE.US,D,20160908,000000,7.75,8.09,7.45,7.84,468405,0
+XENE.US,D,20160909,000000,7.74,7.95,7.55,7.73,30473,0
+XENE.US,D,20160912,000000,7.5,8.02,7.5,7.95,37246,0
+XENE.US,D,20160913,000000,7.85,8,7.57,8,24571,0
+XENE.US,D,20160914,000000,7.97,8.02,7.8,7.86,61278,0
+XENE.US,D,20160915,000000,7.91,7.95,7.85,7.85,30185,0
+XENE.US,D,20160916,000000,7.98,8,7.9,7.99,4572,0
+XENE.US,D,20160919,000000,7.95,7.97,7.86,7.93,3640,0
+XENE.US,D,20160920,000000,7.85,8.03,7.85,8.03,32706,0
+XENE.US,D,20160921,000000,7.9301,8.02,7.9301,8.02,6377,0
+XENE.US,D,20160922,000000,8.01,8.02,7.95,8,31749,0
+XENE.US,D,20160923,000000,8.02,8.14,7.74,7.83,204448,0
+XENE.US,D,20160926,000000,8.05,8.21,7.89,8.13,164878,0
+XENE.US,D,20160927,000000,8.15,8.45,8.11,8.15,120002,0
+XENE.US,D,20160928,000000,8.22,8.34,8.161,8.33,32471,0
+XENE.US,D,20160929,000000,8.25,8.33,7.89,7.96,28692,0
+XENE.US,D,20160930,000000,8.04,8.33,7.78,8.1,129746,0
+XENE.US,D,20161003,000000,8.01,8.33,7.96,8.0101,58827,0
+XENE.US,D,20161004,000000,8,8.25,7.62,7.62,49725,0
+XENE.US,D,20161005,000000,7.66,8,7.62,7.77,53133,0
+XENE.US,D,20161006,000000,7.8,8.31,7.61,8.25,160637,0
+XENE.US,D,20161007,000000,8,8.43,7.71,8.125,205336,0
+XENE.US,D,20161010,000000,8.15,8.46,8.15,8.28,11526,0
+XENE.US,D,20161011,000000,8.24,8.4,8.24,8.38,3727,0
+XENE.US,D,20161012,000000,8.31,8.32,8.05,8.3,78069,0
+XENE.US,D,20161013,000000,8.26,8.38,7.95,8.13,37166,0
+XENE.US,D,20161014,000000,8.16,8.32,8.15,8.24,22057,0
+XENE.US,D,20161017,000000,8.2,8.3,8.2,8.3,6588,0
+XENE.US,D,20161018,000000,8.3,8.6,8.3,8.4,104703,0
+XENE.US,D,20161019,000000,8.35,8.35,8.05,8.25,123984,0
+XENE.US,D,20161020,000000,8,8.35,8,8.35,6133,0
+XENE.US,D,20161021,000000,8.5,8.75,8.4,8.55,198667,0
+XENE.US,D,20161024,000000,8.7,8.7,8.5,8.5,91842,0
+XENE.US,D,20161025,000000,8.55,8.55,8.15,8.5,72832,0
+XENE.US,D,20161026,000000,8.4,8.6,8.4,8.55,124974,0
+XENE.US,D,20161027,000000,8.5,8.6,8.35,8.35,44633,0
+XENE.US,D,20161028,000000,8.35,8.35,8,8.15,30008,0
+XENE.US,D,20161031,000000,8.1,8.25,7.55,7.6,42716,0
+XENE.US,D,20161101,000000,7.6,8.15,7.55,7.95,82971,0
+XENE.US,D,20161102,000000,7.9,8.1,7.8,7.85,11839,0
+XENE.US,D,20161103,000000,7.8,7.95,7.7,7.7,26144,0
+XENE.US,D,20161104,000000,7.7,8.05,7.55,7.65,22255,0
+XENE.US,D,20161107,000000,7.45,7.8,7.45,7.5,12951,0
+XENE.US,D,20161108,000000,7.5,7.95,7.5,7.75,20454,0
+XENE.US,D,20161109,000000,7.85,8.3,7.75,8.15,91067,0
+XENE.US,D,20161110,000000,8.2,8.25,7.75,7.8,30452,0
+XENE.US,D,20161111,000000,7.85,8,7.6,7.8,30178,0
+XENE.US,D,20161114,000000,7.85,8.5,7.85,8.4,60564,0
+XENE.US,D,20161115,000000,8.35,8.35,7.8,7.8,54497,0
+XENE.US,D,20161116,000000,7.8,8.2,7.55,7.75,46418,0
+XENE.US,D,20161117,000000,7.75,7.8,7.65,7.65,22304,0
+XENE.US,D,20161118,000000,7.7,8.25,7.35,8.25,56664,0
+XENE.US,D,20161121,000000,8.1,8.25,8.05,8.1,7872,0
+XENE.US,D,20161122,000000,8.1,8.2,7.85,7.9,8043,0
+XENE.US,D,20161123,000000,7.9,8.25,7.9,8.15,8332,0
+XENE.US,D,20161125,000000,8.25,8.4,8.2,8.2,4635,0
+XENE.US,D,20161128,000000,8.15,8.15,7.75,7.75,5573,0
+XENE.US,D,20161129,000000,7.8,8.4,7.65,8.05,31558,0
+XENE.US,D,20161130,000000,8,8,7.8,7.8,10839,0
+XENE.US,D,20161201,000000,7.9,8,7.6,7.95,33318,0
+XENE.US,D,20161202,000000,7.8,8.15,7.8,7.8,58328,0
+XENE.US,D,20161205,000000,7.85,7.95,7.7,7.9,6474,0
+XENE.US,D,20161206,000000,7.85,7.95,7.6,7.9,16718,0
+XENE.US,D,20161207,000000,7.95,7.95,7.85,7.9,5008,0
+XENE.US,D,20161208,000000,7.85,7.9,7.75,7.8,13963,0
+XENE.US,D,20161209,000000,7.8,8.0808,7.8,8,19819,0
+XENE.US,D,20161212,000000,8,8,7.75,7.8,9802,0
+XENE.US,D,20161213,000000,7.75,7.9,7.7,7.75,11236,0
+XENE.US,D,20161214,000000,7.75,7.95,7.7,7.85,20338,0
+XENE.US,D,20161215,000000,7.9,8.25,7.8,8.2,168823,0
+XENE.US,D,20161216,000000,8.2,8.25,8.15,8.2,1807,0
+XENE.US,D,20161219,000000,8.2,8.25,8.15,8.2,6491,0
+XENE.US,D,20161220,000000,8.15,8.3,8.1,8.1,7302,0
+XENE.US,D,20161221,000000,8.25,8.3,8.1,8.3,52049,0
+XENE.US,D,20161222,000000,8.25,8.25,8,8,9027,0
+XENE.US,D,20161223,000000,8,8.25,7.9394,8.25,13334,0
+XENE.US,D,20161227,000000,8.2,8.25,8.15,8.25,47364,0
+XENE.US,D,20161228,000000,8.2,8.2,7.6,7.7,74700,0
+XENE.US,D,20161229,000000,7.7,7.85,7.6,7.8,34840,0
+XENE.US,D,20161230,000000,7.8284,7.85,7.5,7.7,89250,0
+XENE.US,D,20170103,000000,7.75,7.9,7.7373,7.85,32828,0
+XENE.US,D,20170104,000000,7.85,8.25,7.85,7.95,219110,0
+XENE.US,D,20170105,000000,8,8,7.75,7.75,27636,0
+XENE.US,D,20170106,000000,7.75,8.3,7.7,8.2,429225,0
+XENE.US,D,20170109,000000,8.2,8.55,8.2,8.45,86257,0
+XENE.US,D,20170110,000000,8.3837,8.5,8.35,8.45,23292,0
+XENE.US,D,20170111,000000,8.4,8.5,8.2,8.3,31280,0
+XENE.US,D,20170112,000000,8.25,8.3,8.15,8.25,27398,0
+XENE.US,D,20170113,000000,8.5,8.5,8.2,8.35,20666,0
+XENE.US,D,20170117,000000,8.3,8.3,8.05,8.2,20488,0
+XENE.US,D,20170118,000000,8.2,8.4,8.1,8.4,42870,0
+XENE.US,D,20170119,000000,8.35,8.35,8.25,8.3,43523,0
+XENE.US,D,20170120,000000,8.35,8.35,8.2,8.2,24776,0
+XENE.US,D,20170123,000000,8.15,8.25,8,8.15,53193,0
+XENE.US,D,20170124,000000,8.1,8.15,7.938,8.05,18283,0
+XENE.US,D,20170125,000000,8.05,8.3,8,8.3,100452,0
+XENE.US,D,20170126,000000,8.3,8.35,8.15,8.25,13632,0
+XENE.US,D,20170127,000000,8.15,8.35,8.05,8.15,19259,0
+XENE.US,D,20170130,000000,8.1,8.1,8,8.05,9334,0
+XENE.US,D,20170131,000000,8,8.2,8,8.2,27542,0
+XENE.US,D,20170201,000000,8.15,8.2,7.975,8.1,68735,0
+XENE.US,D,20170202,000000,8.15,8.2,7.95,8.1,54235,0
+XENE.US,D,20170203,000000,8.1,8.2,7.95,8.2,50324,0
+XENE.US,D,20170206,000000,8.25,8.325,8.05,8.3,66343,0
+XENE.US,D,20170207,000000,8.25,8.25,8.05,8.15,25449,0
+XENE.US,D,20170208,000000,8.15,8.2,7.85,8.2,29005,0
+XENE.US,D,20170209,000000,8.15,8.15,8,8.025,48568,0
+XENE.US,D,20170210,000000,8,8.1,7.95,8.1,51927,0
+XENE.US,D,20170213,000000,8.05,8.3,8.05,8.2,216552,0
+XENE.US,D,20170214,000000,8.15,8.3,8.1,8.25,94075,0
+XENE.US,D,20170215,000000,8.2,8.4,8.2,8.3,93180,0
+XENE.US,D,20170216,000000,8.3,8.3,8.05,8.15,38247,0
+XENE.US,D,20170217,000000,8.2,8.3,8.145,8.3,55958,0
+XENE.US,D,20170221,000000,8.3,8.35,8.25,8.25,120251,0
+XENE.US,D,20170222,000000,8.25,8.35,8.2,8.2,89639,0
+XENE.US,D,20170223,000000,8.2,8.25,7.9,7.95,124188,0
+XENE.US,D,20170224,000000,7.95,7.95,7.7,7.75,32964,0
+XENE.US,D,20170227,000000,7.8,8.1,7.8,8,54113,0
+XENE.US,D,20170228,000000,8.05,8.1,8,8.05,27215,0
+XENE.US,D,20170301,000000,8.05,8.15,7.95,8.1,56971,0
+XENE.US,D,20170302,000000,8.15,8.25,8.05,8.15,65061,0
+XENE.US,D,20170303,000000,8.1,8.95,8.1,8.6,247403,0
+XENE.US,D,20170306,000000,8.6,8.8,8.1,8.2,139884,0
+XENE.US,D,20170307,000000,8.2,8.55,8.1855,8.4,110625,0
+XENE.US,D,20170308,000000,8.4,8.55,8.3,8.35,87809,0
+XENE.US,D,20170309,000000,8.1,8.45,7.8707,8.4,111828,0
+XENE.US,D,20170310,000000,8.4,8.4,8.2,8.35,78388,0
+XENE.US,D,20170313,000000,8.45,8.65,8.35,8.4,242777,0
+XENE.US,D,20170314,000000,8.45,8.5,8.055,8.3,114374,0
+XENE.US,D,20170315,000000,8.4,8.4,8.15,8.15,53052,0
+XENE.US,D,20170316,000000,8.15,8.2,8,8.2,46282,0
+XENE.US,D,20170317,000000,8.1,8.3,8,8.1,56169,0
+XENE.US,D,20170320,000000,8.1,8.3,8.1,8.25,55981,0
+XENE.US,D,20170321,000000,8.3,8.45,8.2,8.4,69490,0
+XENE.US,D,20170322,000000,8.35,9.35,8.3,9.35,449303,0
+XENE.US,D,20170323,000000,9.25,9.95,9.2,9.85,321845,0
+XENE.US,D,20170324,000000,4.9,5,4.3,4.65,3251376,0
+XENE.US,D,20170327,000000,4.85,4.85,4.4,4.55,508393,0
+XENE.US,D,20170328,000000,4.45,4.55,4.35,4.35,262398,0
+XENE.US,D,20170329,000000,4.35,4.4,4.1,4.1,198690,0
+XENE.US,D,20170330,000000,4.15,4.15,3.95,3.95,246940,0
+XENE.US,D,20170331,000000,4,4.15,3.95,4,245137,0
+XENE.US,D,20170403,000000,4.05,4.45,4.05,4.25,266234,0
+XENE.US,D,20170404,000000,4.3,4.3,4,4.15,182050,0
+XENE.US,D,20170405,000000,4.2,4.25,3.9,3.9,197158,0
+XENE.US,D,20170406,000000,3.9,3.95,3.85,3.85,86817,0
+XENE.US,D,20170407,000000,3.9,3.9,3.65,3.85,162735,0
+XENE.US,D,20170410,000000,3.9,3.9392,3.8,3.85,25644,0
+XENE.US,D,20170411,000000,3.855,3.876,3.8,3.85,66751,0
+XENE.US,D,20170412,000000,3.85,3.85,3.75,3.85,53768,0
+XENE.US,D,20170413,000000,3.824,3.95,3.75,3.9,56022,0
+XENE.US,D,20170417,000000,3.85,3.95,3.85,3.9,34645,0
+XENE.US,D,20170418,000000,3.85,3.85,3.75,3.85,25893,0
+XENE.US,D,20170419,000000,3.85,3.9,3.85,3.85,15803,0
+XENE.US,D,20170420,000000,3.85,3.85,3.75,3.85,21759,0
+XENE.US,D,20170421,000000,3.75,3.8,3.7,3.75,34570,0
+XENE.US,D,20170424,000000,3.8,3.8,3.7,3.7,63090,0
+XENE.US,D,20170425,000000,3.75,3.95,3.7,3.9,59513,0
+XENE.US,D,20170426,000000,4,4.1,3.9,4,46832,0
+XENE.US,D,20170427,000000,4.05,4.245,3.95,4.1,56626,0
+XENE.US,D,20170428,000000,4.15,4.15,3.9,3.95,36272,0
+XENE.US,D,20170501,000000,4,4,3.85,4,88333,0
+XENE.US,D,20170502,000000,4.05,4.05,3.9,4,63245,0
+XENE.US,D,20170503,000000,4,4.05,3.9,4.05,90786,0
+XENE.US,D,20170504,000000,4.05,4.2,4.05,4.2,88740,0
+XENE.US,D,20170505,000000,4.2,4.2,4.105,4.2,228048,0
+XENE.US,D,20170508,000000,4.2,4.35,4.15,4.25,172549,0
+XENE.US,D,20170509,000000,4.25,4.3,4.15,4.15,76058,0
+XENE.US,D,20170510,000000,4.2,4.25,4.1,4.15,102676,0
+XENE.US,D,20170511,000000,4.15,4.2,4.1,4.175,37369,0
+XENE.US,D,20170512,000000,4.15,4.2,4.1,4.2,19477,0
+XENE.US,D,20170515,000000,4.15,4.2,4.15,4.15,79582,0
+XENE.US,D,20170516,000000,4.15,4.2,3.95,4.05,124211,0
+XENE.US,D,20170517,000000,4.05,4.15,4,4,63213,0
+XENE.US,D,20170518,000000,4.05,4.1,3.9715,4.05,37330,0
+XENE.US,D,20170519,000000,4.05,4.15,4,4,20197,0
+XENE.US,D,20170522,000000,4.005,4.025,3.95,4,20523,0
+XENE.US,D,20170523,000000,4.05,4.1,4,4.05,12770,0
+XENE.US,D,20170524,000000,4.05,4.05,3.95,3.95,21291,0
+XENE.US,D,20170525,000000,3.95,4,3.9,3.95,9752,0
+XENE.US,D,20170526,000000,3.989,4,3.9,4,9140,0
+XENE.US,D,20170530,000000,4,4,3.7,3.75,80303,0
+XENE.US,D,20170531,000000,3.75,3.75,3.65,3.65,40203,0
+XENE.US,D,20170601,000000,3.75,4,3.7,3.85,37461,0
+XENE.US,D,20170602,000000,3.85,3.85,3.7,3.7,64158,0
+XENE.US,D,20170605,000000,3.75,3.9,3.7,3.895,16695,0
+XENE.US,D,20170606,000000,3.85,3.9,3.7,3.85,208518,0
+XENE.US,D,20170607,000000,3.8,4.05,3.8,4,293686,0
+XENE.US,D,20170608,000000,3.8072,4,3.8072,3.95,38528,0
+XENE.US,D,20170609,000000,4,4.1,4,4,61514,0
+XENE.US,D,20170612,000000,3.95,4,3.85,3.85,65837,0
+XENE.US,D,20170613,000000,3.85,4,3.8265,3.95,39308,0
+XENE.US,D,20170614,000000,3.95,4,3.855,3.95,36983,0
+XENE.US,D,20170615,000000,3.85,3.95,3.75,3.85,35449,0
+XENE.US,D,20170616,000000,3.8,4,3.8,4,31173,0
+XENE.US,D,20170619,000000,3.95,4,3.85,3.85,34236,0
+XENE.US,D,20170620,000000,3.8,3.951,3.8,3.95,8667,0
+XENE.US,D,20170621,000000,3.85,4.05,3.85,4,46815,0
+XENE.US,D,20170622,000000,4.05,4.1,4,4.05,58770,0
+XENE.US,D,20170623,000000,4,4.2,3.9616,4.1,88531,0
+XENE.US,D,20170626,000000,4.2,4.2,3.8,3.8,100872,0
+XENE.US,D,20170627,000000,3.3,3.4,2.95,3,923996,0
+XENE.US,D,20170628,000000,2.85,3.25,2.85,3.1,244943,0
+XENE.US,D,20170629,000000,3.15,3.25,3.15,3.15,82386,0
+XENE.US,D,20170630,000000,3.15,3.2,3.15,3.15,115764,0
+XENE.US,D,20170703,000000,3.1755,3.25,3.15,3.2,30462,0
+XENE.US,D,20170705,000000,3.1,3.3,3.1,3.25,54973,0
+XENE.US,D,20170706,000000,3.25,3.3,3.25,3.25,55711,0
+XENE.US,D,20170707,000000,3.25,3.4,3.25,3.3,82251,0
+XENE.US,D,20170710,000000,3.3,3.35,3.25,3.3,19427,0
+XENE.US,D,20170711,000000,3.25,3.4,3.25,3.35,47376,0
+XENE.US,D,20170712,000000,3.3,3.4,3.25,3.3,30836,0
+XENE.US,D,20170713,000000,3.25,3.375,3.25,3.25,41562,0
+XENE.US,D,20170714,000000,3.3,3.5,3.3,3.4,131021,0
+XENE.US,D,20170717,000000,3.35,3.5,3.35,3.4,43061,0
+XENE.US,D,20170718,000000,3.4,3.5,3.25,3.475,59383,0
+XENE.US,D,20170719,000000,3.5,3.5,3.35,3.4,30368,0
+XENE.US,D,20170720,000000,3.36,3.4,3.3,3.3,6477,0
+XENE.US,D,20170721,000000,3.35,3.405,3.25,3.35,12434,0
+XENE.US,D,20170724,000000,3.4,3.5,3.3,3.35,82692,0
+XENE.US,D,20170725,000000,3.35,3.4,3.3,3.3,13497,0
+XENE.US,D,20170726,000000,3.3895,3.4,3.3,3.35,18980,0
+XENE.US,D,20170727,000000,3.35,3.35,3.15,3.2,32697,0
+XENE.US,D,20170728,000000,3.2,3.2,3.05,3.1,22360,0
+XENE.US,D,20170731,000000,3.0537,3.15,3.015,3.1,10282,0
+XENE.US,D,20170801,000000,3.15,3.2,3.1,3.2,21353,0
+XENE.US,D,20170802,000000,3.25,3.25,3.1,3.15,25461,0
+XENE.US,D,20170803,000000,3.15,3.2,3.15,3.2,19504,0
+XENE.US,D,20170804,000000,3,3.1,3,3,30094,0
+XENE.US,D,20170807,000000,3.2,3.2003,2.95,3.05,33443,0
+XENE.US,D,20170808,000000,3.05,3.05,2.9,2.9,32860,0
+XENE.US,D,20170809,000000,2.9,2.95,2.7,2.75,83683,0
+XENE.US,D,20170810,000000,2.9,2.925,2.7,2.75,56783,0
+XENE.US,D,20170811,000000,2.85,2.85,2.7,2.7,30264,0
+XENE.US,D,20170814,000000,2.65,2.85,2.45,2.5,240008,0
+XENE.US,D,20170815,000000,2.6,2.6,2.25,2.45,162521,0
+XENE.US,D,20170816,000000,2.5,2.65,2.45,2.65,132466,0
+XENE.US,D,20170817,000000,2.59,2.8,2.5872,2.8,55968,0
+XENE.US,D,20170818,000000,2.75,3.05,2.45,2.95,66700,0
+XENE.US,D,20170821,000000,2.95,3.1,2.73,3.05,25949,0
+XENE.US,D,20170822,000000,3.05,3.2,3,3.1,35008,0
+XENE.US,D,20170823,000000,3.05,3.2,3.0361,3.1,20595,0
+XENE.US,D,20170824,000000,3.15,3.25,3.1,3.25,48476,0
+XENE.US,D,20170825,000000,3.25,3.25,3.05,3.15,58731,0
+XENE.US,D,20170828,000000,3.15,3.25,3.15,3.15,32580,0
+XENE.US,D,20170829,000000,3.2,3.2,3.055,3.125,8950,0
+XENE.US,D,20170830,000000,3.1,3.25,3.0966,3.25,25050,0
+XENE.US,D,20170831,000000,3.25,3.25,3.05,3.15,39361,0
+XENE.US,D,20170901,000000,3.15,3.2,3.05,3.2,23450,0
+XENE.US,D,20170905,000000,3.25,3.25,3.1,3.2,8403,0
+XENE.US,D,20170906,000000,3.15,3.2,2.9,2.9,45856,0
+XENE.US,D,20170907,000000,3,3.1,2.95,3,14468,0
+XENE.US,D,20170908,000000,3.05,3.05,2.95,3.05,14994,0
+XENE.US,D,20170911,000000,3,3.25,3,3.15,181029,0
+XENE.US,D,20170912,000000,3.15,3.2,3.1,3.15,11685,0
+XENE.US,D,20170913,000000,3.15,3.25,3.15,3.225,27747,0
+XENE.US,D,20170914,000000,3.2,3.205,3.1,3.1,28466,0
+XENE.US,D,20170915,000000,3.1,3.2,3.1,3.15,9504,0
+XENE.US,D,20170918,000000,3.15,3.15,3,3.05,7353,0
+XENE.US,D,20170919,000000,3.034,3.034,2.9,2.95,21595,0
+XENE.US,D,20170920,000000,2.95,3,2.9,2.9,18970,0
+XENE.US,D,20170921,000000,3,3,2.9,2.9,27011,0
+XENE.US,D,20170922,000000,2.95,3,2.9,2.9,51904,0
+XENE.US,D,20170925,000000,2.9,2.95,2.9,2.925,16624,0
+XENE.US,D,20170926,000000,2.95,3,2.9,2.95,29241,0
+XENE.US,D,20170927,000000,2.95,3,2.9,3,43313,0
+XENE.US,D,20170928,000000,2.95,2.95,2.9,2.9,20027,0
+XENE.US,D,20170929,000000,2.9,2.95,2.9,2.95,10931,0
+XENE.US,D,20171002,000000,2.95,2.95,2.9,2.95,37013,0
+XENE.US,D,20171003,000000,2.95,2.95,2.8,2.85,34943,0
+XENE.US,D,20171004,000000,2.805,2.95,2.8,2.925,16558,0
+XENE.US,D,20171005,000000,2.945,3.2,2.9355,2.95,86399,0
+XENE.US,D,20171006,000000,3.03,3.095,2.95,3,51045,0
+XENE.US,D,20171009,000000,3.15,3.15,3.1,3.15,12350,0
+XENE.US,D,20171010,000000,3.15,3.2,3,3.1,17858,0
+XENE.US,D,20171011,000000,3.1,3.1,3.0675,3.1,7654,0
+XENE.US,D,20171012,000000,3.1,3.2,3.05,3.125,36642,0
+XENE.US,D,20171013,000000,3.1,3.2,3.1,3.125,30590,0
+XENE.US,D,20171016,000000,3.1,3.25,3.05,3.125,116894,0
+XENE.US,D,20171017,000000,3.1,3.35,3.1,3.2,142321,0
+XENE.US,D,20171018,000000,3.25,3.5,3.25,3.25,170493,0
+XENE.US,D,20171019,000000,3.25,3.35,3.2,3.2,44314,0
+XENE.US,D,20171020,000000,3.205,3.3,3.2,3.25,10523,0
+XENE.US,D,20171023,000000,3.3,3.3,3.1,3.1,28743,0
+XENE.US,D,20171024,000000,3.15,3.2,3.1,3.1,29585,0
+XENE.US,D,20171025,000000,3.1,3.125,2.95,2.95,45490,0
+XENE.US,D,20171026,000000,2.95,3.1,2.9,3,12372,0
+XENE.US,D,20171027,000000,3,3.1,2.9,2.9,83454,0
+XENE.US,D,20171030,000000,3,3.1,2.9,3.1,30052,0
+XENE.US,D,20171031,000000,3.1,3.15,3.05,3.1,5537,0
+XENE.US,D,20171101,000000,3.25,3.25,3.1,3.1,31436,0
+XENE.US,D,20171102,000000,3.05,3.1,3,3.0621,19298,0
+XENE.US,D,20171103,000000,3,3.15,3,3.125,13115,0
+XENE.US,D,20171106,000000,3.1155,3.2,3.1,3.15,17835,0
+XENE.US,D,20171107,000000,3.2,3.225,3.125,3.15,15188,0
+XENE.US,D,20171108,000000,3.15,3.1655,2.6,2.6,324437,0
+XENE.US,D,20171109,000000,2.65,2.65,2.35,2.45,145352,0
+XENE.US,D,20171110,000000,2.5,2.5,2.35,2.45,113023,0
+XENE.US,D,20171113,000000,2.4,2.45,2.3,2.325,118157,0
+XENE.US,D,20171114,000000,2.35,2.4,2.2,2.2,130199,0
+XENE.US,D,20171115,000000,2.3,2.3,2.2,2.2,151727,0
+XENE.US,D,20171116,000000,2.25,2.25,2.1,2.2,204883,0
+XENE.US,D,20171117,000000,2.2,2.6,2.15,2.4,521456,0
+XENE.US,D,20171120,000000,2.4,2.425,2.3,2.375,140013,0
+XENE.US,D,20171121,000000,2.45,2.45,2.35,2.35,30569,0
+XENE.US,D,20171122,000000,2.4,2.4,2.3,2.325,74284,0
+XENE.US,D,20171124,000000,2.35,2.4,2.3,2.3,19632,0
+XENE.US,D,20171127,000000,2.35,2.35,2.2,2.325,102734,0
+XENE.US,D,20171128,000000,2.35,2.35,2.3,2.35,19914,0
+XENE.US,D,20171129,000000,2.3,2.35,2.3,2.3,30465,0
+XENE.US,D,20171130,000000,2.3438,2.45,2.3,2.45,58998,0
+XENE.US,D,20171201,000000,2.45,2.5,2.3,2.3,77917,0
+XENE.US,D,20171204,000000,2.3,2.4,2.3,2.35,44884,0
+XENE.US,D,20171205,000000,2.4,2.4827,2.35,2.4,29195,0
+XENE.US,D,20171206,000000,2.35,2.4,2.35,2.4,19377,0
+XENE.US,D,20171207,000000,2.35,2.45,2.35,2.35,21465,0
+XENE.US,D,20171208,000000,2.35,2.645,2.35,2.45,181571,0
+XENE.US,D,20171211,000000,2.45,2.55,2.45,2.5,28116,0
+XENE.US,D,20171212,000000,2.5,2.5,2.4,2.45,32755,0
+XENE.US,D,20171213,000000,2.45,2.55,2.425,2.55,25025,0
+XENE.US,D,20171214,000000,2.5,2.5,2.4,2.4,56088,0
+XENE.US,D,20171215,000000,2.405,2.5,2.3597,2.45,109243,0
+XENE.US,D,20171218,000000,2.405,2.5,2.4,2.5,56415,0
+XENE.US,D,20171219,000000,2.4,2.45,2.4,2.45,12115,0
+XENE.US,D,20171220,000000,2.4,2.5,2.4,2.5,308027,0
+XENE.US,D,20171221,000000,2.55,2.55,2.5,2.55,146071,0
+XENE.US,D,20171222,000000,2.5,2.55,2.45,2.5,135530,0
+XENE.US,D,20171226,000000,2.5,2.9,2.5,2.9,278203,0
+XENE.US,D,20171227,000000,2.75,2.85,2.75,2.85,134698,0
+XENE.US,D,20171228,000000,2.8,2.9,2.8,2.8,91234,0
+XENE.US,D,20171229,000000,2.8,2.85,2.8,2.825,36797,0
+XENE.US,D,20180102,000000,2.8,2.9,2.8,2.875,70045,0
+XENE.US,D,20180103,000000,2.9,2.95,2.85,2.95,74054,0
+XENE.US,D,20180104,000000,2.95,3,2.95,3,55135,0
+XENE.US,D,20180105,000000,3,3.05,2.9,2.925,32461,0
+XENE.US,D,20180108,000000,2.85,2.95,2.85,2.9,28270,0
+XENE.US,D,20180109,000000,2.85,2.9,2.8,2.85,19828,0
+XENE.US,D,20180110,000000,2.8,2.9,2.8,2.85,15084,0
+XENE.US,D,20180111,000000,2.9,2.9,2.8274,2.9,9735,0
+XENE.US,D,20180112,000000,2.95,2.95,2.85,2.9,12086,0
+XENE.US,D,20180116,000000,2.8,2.9,2.7,2.7,84263,0
+XENE.US,D,20180117,000000,2.85,2.85,2.7,2.8,14241,0
+XENE.US,D,20180118,000000,2.85,2.85,2.7,2.8,25038,0
+XENE.US,D,20180119,000000,2.84,2.9,2.7688,2.8,29920,0
+XENE.US,D,20180122,000000,2.8,2.95,2.8,2.95,26655,0
+XENE.US,D,20180123,000000,2.95,2.95,2.9,2.95,29567,0
+XENE.US,D,20180124,000000,2.95,3.05,2.95,3,95510,0
+XENE.US,D,20180125,000000,3,3.05,2.95,3.025,19810,0
+XENE.US,D,20180126,000000,3,3.35,3,3.35,103237,0
+XENE.US,D,20180129,000000,3.4,3.4,3.15,3.15,44319,0
+XENE.US,D,20180130,000000,3.1438,3.15,3.05,3.1,58811,0
+XENE.US,D,20180131,000000,3.15,3.2,3.1112,3.2,86431,0
+XENE.US,D,20180201,000000,3.25,3.3,3.15,3.2,11068,0
+XENE.US,D,20180202,000000,3.15,3.25,3.1,3.25,42579,0
+XENE.US,D,20180205,000000,3.2,3.4,3.05,3.3,98501,0
+XENE.US,D,20180206,000000,3.3,3.35,3.3,3.35,21783,0
+XENE.US,D,20180207,000000,3.3,3.4,3.25,3.375,50689,0
+XENE.US,D,20180208,000000,3.4,3.7,3,3,219726,0
+XENE.US,D,20180209,000000,3.1439,3.5,3.1,3.5,94219,0
+XENE.US,D,20180212,000000,3.6,3.85,3.6,3.75,157744,0
+XENE.US,D,20180213,000000,3.85,3.85,3.55,3.55,87486,0
+XENE.US,D,20180214,000000,3.55,3.75,3.55,3.7,16787,0
+XENE.US,D,20180215,000000,3.7,3.7,3.6,3.625,15925,0
+XENE.US,D,20180216,000000,3.65,3.65,3.55,3.6,32912,0
+XENE.US,D,20180220,000000,3.725,3.7339,3.725,3.725,38606,0
+XENE.US,D,20180221,000000,3.75,3.8,3.7,3.7,46032,0
+XENE.US,D,20180222,000000,3.675,3.75,3.61,3.745,25851,0
+XENE.US,D,20180223,000000,3.7,3.8,3.7,3.7,29929,0
+XENE.US,D,20180226,000000,3.7,3.75,3.7,3.75,8855,0
+XENE.US,D,20180227,000000,3.75,3.75,3.6,3.65,49340,0
+XENE.US,D,20180228,000000,3.7,3.755,3.65,3.75,70333,0
+XENE.US,D,20180301,000000,3.75,4.45,3.7061,4.4,250192,0
+XENE.US,D,20180302,000000,4.4,4.4,4.1,4.4,134926,0
+XENE.US,D,20180305,000000,4.4,4.4,3.855,3.975,95794,0
+XENE.US,D,20180306,000000,4.15,4.25,3.9,4.05,76236,0
+XENE.US,D,20180307,000000,4,4.45,4,4.3,78009,0
+XENE.US,D,20180308,000000,4.3,4.65,4.3,4.3,174636,0
+XENE.US,D,20180309,000000,4.25,4.7,4.25,4.5,99006,0
+XENE.US,D,20180312,000000,4.55,4.85,4.55,4.75,76355,0
+XENE.US,D,20180313,000000,4.75,4.85,4.5,4.7,92482,0
+XENE.US,D,20180314,000000,4.55,4.8,4.4,4.625,102380,0
+XENE.US,D,20180315,000000,4.65,4.75,4.55,4.7,35490,0
+XENE.US,D,20180316,000000,4.65,4.75,4.5,4.6,21186,0
+XENE.US,D,20180319,000000,4.6,4.7,4.55,4.65,69969,0
+XENE.US,D,20180320,000000,4.6,4.9,4.6,4.8,109933,0
+XENE.US,D,20180321,000000,4.8,5,4.75,4.9,137931,0
+XENE.US,D,20180322,000000,4.95,5,4.75,4.75,57963,0
+XENE.US,D,20180323,000000,4.75,4.9,4.505,4.75,94530,0
+XENE.US,D,20180326,000000,4.655,4.85,4.65,4.8,34911,0
+XENE.US,D,20180327,000000,4.8,4.9,4.45,4.75,70653,0
+XENE.US,D,20180328,000000,4.8,4.845,4.45,4.65,117553,0
+XENE.US,D,20180329,000000,4.65,5.05,4.5,4.9,86085,0
+XENE.US,D,20180402,000000,4.9,4.945,4.7,4.85,52696,0
+XENE.US,D,20180403,000000,4.8,4.95,4.791,4.85,14986,0
+XENE.US,D,20180404,000000,4.85,4.9,4.75,4.9,40496,0
+XENE.US,D,20180405,000000,4.9,5,4.85,4.9,38366,0
+XENE.US,D,20180406,000000,4.85,5.05,4.85,4.95,37538,0
+XENE.US,D,20180409,000000,4.9,5,4.8,4.95,65596,0
+XENE.US,D,20180410,000000,5,5.25,4.95,5.15,415990,0
+XENE.US,D,20180411,000000,5,5.8,5,5,190008,0
+XENE.US,D,20180412,000000,5.01,5.4,5.01,5.25,58721,0
+XENE.US,D,20180413,000000,5.3,5.3153,5,5.25,39465,0
+XENE.US,D,20180416,000000,5.3,5.55,5.3,5.45,205149,0
+XENE.US,D,20180417,000000,5.55,5.645,5.2,5.45,192441,0
+XENE.US,D,20180418,000000,5.45,5.45,5.2,5.4,78115,0
+XENE.US,D,20180419,000000,5.3,5.4,5.3,5.3,37527,0
+XENE.US,D,20180420,000000,5.3,5.3,5,5.05,75855,0
+XENE.US,D,20180423,000000,5,5.2,5,5.125,108778,0
+XENE.US,D,20180424,000000,5.15,5.15,4.75,4.8,166138,0
+XENE.US,D,20180425,000000,4.65,5.1,4.5,5,204675,0
+XENE.US,D,20180426,000000,5,5.25,5,5.25,49093,0
+XENE.US,D,20180427,000000,5.2,6.25,5.2,5.85,344290,0
+XENE.US,D,20180430,000000,6.1,6.35,5.9,6.1,245714,0
+XENE.US,D,20180501,000000,6.1,6.2,5.855,6.2,85167,0
+XENE.US,D,20180502,000000,6.2,6.25,5.95,6.05,102057,0
+XENE.US,D,20180503,000000,6.05,6.15,5.8,6.1,142482,0
+XENE.US,D,20180504,000000,6.2,6.2,5.75,6.05,122644,0
+XENE.US,D,20180507,000000,6.1,6.1749,5.95,5.95,95670,0
+XENE.US,D,20180508,000000,6,6.05,5.95,6.05,76592,0
+XENE.US,D,20180509,000000,5.95,6.05,5.75,5.95,118576,0
+XENE.US,D,20180510,000000,6,6,5.85,5.9,64377,0
+XENE.US,D,20180511,000000,5.85,5.9,5.85,5.85,53253,0
+XENE.US,D,20180514,000000,5.9,6.15,5.8,6,194633,0
+XENE.US,D,20180515,000000,6.65,7,6,6.65,964301,0
+XENE.US,D,20180516,000000,6.6,6.8244,6.3,6.35,175265,0
+XENE.US,D,20180517,000000,6.4,6.55,6.35,6.45,259409,0
+XENE.US,D,20180518,000000,6.35,6.6,6.05,6.15,123593,0
+XENE.US,D,20180521,000000,6.3,6.3,5.85,6,72940,0
+XENE.US,D,20180522,000000,5.95,5.95,5.2655,5.55,174898,0
+XENE.US,D,20180523,000000,5.55,5.8,5.5,5.6,81752,0
+XENE.US,D,20180524,000000,5.65,5.75,5.45,5.5,112037,0
+XENE.US,D,20180525,000000,5.45,5.6,5.25,5.5,52566,0
+XENE.US,D,20180529,000000,5.75,5.895,5.45,5.55,304813,0
+XENE.US,D,20180530,000000,5.55,5.8,5.5,5.55,147728,0
+XENE.US,D,20180531,000000,5.6,5.75,5.55,5.6,174801,0
+XENE.US,D,20180601,000000,5.65,5.75,5.6,5.7,123492,0
+XENE.US,D,20180604,000000,5.75,6.4,5.75,6.2,356754,0
+XENE.US,D,20180605,000000,6.15,6.2,5.8,5.8,228702,0
+XENE.US,D,20180606,000000,5.85,6.45,5.821,6.45,212171,0
+XENE.US,D,20180607,000000,6.05,6.55,6.05,6.25,112882,0
+XENE.US,D,20180608,000000,6.35,6.55,6.15,6.5,124454,0
+XENE.US,D,20180611,000000,6.4,7.1,6.2,6.9,347303,0
+XENE.US,D,20180612,000000,6.95,8.3,6.95,8,509635,0
+XENE.US,D,20180613,000000,8.25,8.9,7.8,8.3,468636,0
+XENE.US,D,20180614,000000,8.25,8.45,7.7,8.05,419030,0
+XENE.US,D,20180615,000000,8.1,8.4013,7.8,8.35,84505,0
+XENE.US,D,20180618,000000,8.4,9.15,8,8.25,418473,0
+XENE.US,D,20180619,000000,8.15,8.171,7.75,7.9,58563,0
+XENE.US,D,20180620,000000,8,8.5,7.95,8.5,83047,0
+XENE.US,D,20180621,000000,8.55,8.55,7.7,7.85,168305,0
+XENE.US,D,20180622,000000,7.85,8.1,7.7,7.7,94655,0
+XENE.US,D,20180625,000000,7.7,8.14,7.5355,8,242629,0
+XENE.US,D,20180626,000000,8.05,8.05,7.65,7.85,105670,0
+XENE.US,D,20180627,000000,7.85,7.95,7.65,7.9,101557,0
+XENE.US,D,20180628,000000,7.8525,9.25,7.85,8.65,947245,0
+XENE.US,D,20180629,000000,8.65,11,8.65,9.2,2931668,0
+XENE.US,D,20180702,000000,9,9.85,9,9.6,187986,0
+XENE.US,D,20180703,000000,9.7,9.7,9.3,9.5,61048,0
+XENE.US,D,20180705,000000,9.5,9.81,9.06,9.8,237725,0
+XENE.US,D,20180706,000000,9.85,10.4,9.8,10.05,251134,0
+XENE.US,D,20180709,000000,10,10.2,9.45,9.6,154485,0
+XENE.US,D,20180710,000000,9.7,9.7,9.375,9.55,121599,0
+XENE.US,D,20180711,000000,9.5,9.5,8.95,9,183515,0
+XENE.US,D,20180712,000000,8.9,9.75,8.85,9.65,1878513,0
+XENE.US,D,20180713,000000,9.7,10.6,9.65,10.55,221599,0
+XENE.US,D,20180716,000000,10.65,10.75,9.9,10.1,110533,0
+XENE.US,D,20180717,000000,10.05,10.45,10.05,10.1,64884,0
+XENE.US,D,20180718,000000,10.15,10.45,9.925,10.05,55939,0
+XENE.US,D,20180719,000000,10.15,10.3,9.6,10.25,93089,0
+XENE.US,D,20180720,000000,10.2,10.45,10.0048,10.1,112657,0
+XENE.US,D,20180723,000000,10.05,10.4,9.9,10.2,71690,0
+XENE.US,D,20180724,000000,10.15,10.4,9.5,9.7,117017,0
+XENE.US,D,20180725,000000,9.65,9.9,9.6,9.6,84036,0
+XENE.US,D,20180726,000000,9.65,9.9,9.4,9.65,87554,0
+XENE.US,D,20180727,000000,9.75,9.75,8.9,9.15,126823,0
+XENE.US,D,20180730,000000,9.15,9.4,9.1,9.2,76564,0
+XENE.US,D,20180731,000000,9.3,9.95,9.2,9.95,307615,0
+XENE.US,D,20180801,000000,10,10.3246,9.75,10.2,66755,0
+XENE.US,D,20180802,000000,10.05,10.35,10.05,10.1,84111,0
+XENE.US,D,20180803,000000,10.05,10.2,9.7,9.75,42810,0
+XENE.US,D,20180806,000000,9.7,9.85,9.205,9.5,61342,0
+XENE.US,D,20180807,000000,9.5,10.15,9.5,9.95,94592,0
+XENE.US,D,20180808,000000,10.4,11.3,9.95,11,524907,0
+XENE.US,D,20180809,000000,11,12.15,11,12.1,377977,0
+XENE.US,D,20180810,000000,12.05,12.15,11.6,11.75,153241,0
+XENE.US,D,20180813,000000,11.85,12,11.35,11.65,104564,0
+XENE.US,D,20180814,000000,11.75,12.2,11.3,11.4,121354,0
+XENE.US,D,20180815,000000,11.35,11.7,11.2,11.7,48822,0
+XENE.US,D,20180816,000000,11.75,12,11.65,11.8,71434,0
+XENE.US,D,20180817,000000,11.85,11.95,11.25,11.45,127169,0
+XENE.US,D,20180820,000000,11.5,12.2,11.3,11.9,199532,0
+XENE.US,D,20180821,000000,11.95,12.4,11.95,12.2,147657,0
+XENE.US,D,20180822,000000,12.25,12.3,11.9,12.1,112413,0
+XENE.US,D,20180823,000000,12.15,12.2,11.65,11.85,117214,0
+XENE.US,D,20180824,000000,11.8,12.15,11.75,11.85,109005,0
+XENE.US,D,20180827,000000,12.2,12.4,11.9393,12.25,176423,0
+XENE.US,D,20180828,000000,12.1,12.6,11.85,12.1,271048,0
+XENE.US,D,20180829,000000,12.25,12.7,11.5,12.25,568289,0
+XENE.US,D,20180830,000000,12.15,13.3,12.15,13.15,307987,0
+XENE.US,D,20180831,000000,13.2,13.8,12.85,13.25,150241,0
+XENE.US,D,20180904,000000,13.3,13.35,12.85,13.2,111786,0
+XENE.US,D,20180905,000000,13.15,13.55,13.0414,13.45,151153,0
+XENE.US,D,20180906,000000,14,14.25,12.85,13.15,1045507,0
+XENE.US,D,20180907,000000,13.15,15.922,12.7,14.25,643071,0
+XENE.US,D,20180910,000000,14.25,15.15,14.25,14.7,363693,0
+XENE.US,D,20180911,000000,15,15,14.5,14.9,189564,0
+XENE.US,D,20180912,000000,15,15,14.1,14.25,137340,0
+XENE.US,D,20180913,000000,14.95,14.95,13.5,13.95,1777883,0
+XENE.US,D,20180914,000000,13.85,14.2,13.5,14.05,204878,0
+XENE.US,D,20180917,000000,14.1,14.45,13.65,13.75,154885,0
+XENE.US,D,20180918,000000,13.8,13.85,13.25,13.7,129641,0
+XENE.US,D,20180919,000000,13.6,13.6,12.9,13.35,169866,0
+XENE.US,D,20180920,000000,13.35,13.8,13.15,13.3,177709,0
+XENE.US,D,20180921,000000,13.35,13.45,12.55,13.1,225688,0
+XENE.US,D,20180924,000000,12.95,13.7,12.7,13.5,178281,0
+XENE.US,D,20180925,000000,13.6,13.6,13.15,13.25,175869,0
+XENE.US,D,20180926,000000,13.4,13.45,13.05,13.3,62022,0
+XENE.US,D,20180927,000000,13.35,13.3738,12.65,13.1,103477,0
+XENE.US,D,20180928,000000,13.05,13.35,12.85,13.2,74333,0
+XENE.US,D,20181001,000000,13.27,13.4899,12.26,12.34,158167,0
+XENE.US,D,20181002,000000,12.27,12.81,11.33,12.62,343841,0
+XENE.US,D,20181003,000000,12.8291,13.06,12.06,12.33,101346,0
+XENE.US,D,20181004,000000,12.16,12.35,11.53,12.02,183179,0
+XENE.US,D,20181005,000000,11.95,12.37,11.52,11.53,294692,0
+XENE.US,D,20181008,000000,11.5,11.5,10.63,10.93,233349,0
+XENE.US,D,20181009,000000,10.83,10.9899,10.31,10.66,293043,0
+XENE.US,D,20181010,000000,10.61,10.66,9.66,10.01,296042,0
+XENE.US,D,20181011,000000,10.02,10.79,9.91,10.17,215080,0
+XENE.US,D,20181012,000000,10.33,10.63,10.19,10.48,221410,0
+XENE.US,D,20181015,000000,10.38,10.52,10.25,10.26,64110,0
+XENE.US,D,20181016,000000,10.28,11.4,10.28,11.13,289044,0
+XENE.US,D,20181017,000000,11.11,11.11,10.71,10.84,64830,0
+XENE.US,D,20181018,000000,10.8,10.845,10.51,10.75,57155,0
+XENE.US,D,20181019,000000,10.79,10.91,10.5,10.51,101947,0
+XENE.US,D,20181022,000000,10.52,10.52,10.06,10.31,36627,0
+XENE.US,D,20181023,000000,10.08,10.7786,10,10.53,57783,0
+XENE.US,D,20181024,000000,10.52,10.81,10.14,10.27,97814,0
+XENE.US,D,20181025,000000,10.29,11.115,10.27,10.62,68219,0
+XENE.US,D,20181026,000000,10.47,10.8,10.2161,10.66,49597,0
+XENE.US,D,20181029,000000,10.71,10.8711,10.26,10.55,113020,0
+XENE.US,D,20181030,000000,10.52,10.52,10,10.13,73859,0
+XENE.US,D,20181031,000000,10.19,10.63,10.04,10.13,188443,0
+XENE.US,D,20181101,000000,10.14,10.78,10.14,10.62,292247,0
+XENE.US,D,20181102,000000,10.66,10.9,10.5,10.68,103893,0
+XENE.US,D,20181105,000000,10.7,10.8624,10.35,10.44,83939,0
+XENE.US,D,20181106,000000,10.35,10.35,9.87,9.97,156410,0
+XENE.US,D,20181107,000000,10,10.45,9.53,9.85,235917,0
+XENE.US,D,20181108,000000,9.75,10.04,9.75,9.94,65747,0
+XENE.US,D,20181109,000000,9.78,9.93,9.32,9.43,88362,0
+XENE.US,D,20181112,000000,9.18,9.39,8.28,8.35,137462,0
+XENE.US,D,20181113,000000,8.32,8.645,8.28,8.42,162473,0
+XENE.US,D,20181114,000000,8.49,8.49,7.79,8.04,299021,0
+XENE.US,D,20181115,000000,8,8.41,7.77,8.28,185318,0
+XENE.US,D,20181116,000000,8.22,8.75,8.13,8.47,150845,0
+XENE.US,D,20181119,000000,8.45,8.5315,8,8.09,80083,0
+XENE.US,D,20181120,000000,7.95,8.61,7.91,8.12,263907,0
+XENE.US,D,20181121,000000,8,8.21,7.91,8,98886,0
+XENE.US,D,20181123,000000,7.89,8.21,7.83,8.04,58079,0
+XENE.US,D,20181126,000000,8.04,8.33,7.82,7.9,110111,0
+XENE.US,D,20181127,000000,7.81,8.06,7.81,7.99,134767,0
+XENE.US,D,20181128,000000,7.99,8.17,7.93,8.04,90521,0
+XENE.US,D,20181129,000000,8.03,8.1,7.93,7.99,75464,0
+XENE.US,D,20181130,000000,8.03,8.51,8,8.43,278568,0
+XENE.US,D,20181203,000000,8.47,8.8308,7.45,8.16,235746,0
+XENE.US,D,20181204,000000,8.07,8.22,7.57,7.8,142533,0
+XENE.US,D,20181206,000000,7.57,7.75,7.36,7.37,214483,0
+XENE.US,D,20181207,000000,7.4,7.53,7.17,7.31,65388,0
+XENE.US,D,20181210,000000,7.3,7.3,6.77,7,105428,0
+XENE.US,D,20181211,000000,7,7.19,6.86,7.05,117941,0
+XENE.US,D,20181212,000000,7.06,7.39,7,7.22,98342,0
+XENE.US,D,20181213,000000,7.24,7.25,6.8573,6.96,65473,0
+XENE.US,D,20181214,000000,6.92,7,6.55,6.57,56900,0
+XENE.US,D,20181217,000000,6.46,6.67,6.21,6.29,162743,0
+XENE.US,D,20181218,000000,6.3,6.47,6.16,6.27,165934,0
+XENE.US,D,20181219,000000,6.32,6.53,6.17,6.29,159681,0
+XENE.US,D,20181220,000000,6.25,6.39,5.72,5.82,183971,0
+XENE.US,D,20181221,000000,5.8,5.86,5.43,5.63,746375,0
+XENE.US,D,20181224,000000,5.64,5.85,5.485,5.61,52334,0
+XENE.US,D,20181226,000000,5.66,5.88,5.41,5.72,459308,0
+XENE.US,D,20181227,000000,5.59,5.8,5.41,5.71,316908,0
+XENE.US,D,20181228,000000,5.75,6.265,5.68,5.92,615405,0
+XENE.US,D,20181231,000000,5.95,6.48,5.95,6.31,485757,0
+XENE.US,D,20190102,000000,6.48,6.88,6.28,6.68,187200,0
+XENE.US,D,20190103,000000,6.67,6.926,6.1725,6.39,190364,0
+XENE.US,D,20190104,000000,6.48,7.04,6.48,6.87,124587,0
+XENE.US,D,20190107,000000,7.11,7.81,7.01,7.53,167368,0
+XENE.US,D,20190108,000000,7.63,8.6422,7.63,8.28,322713,0
+XENE.US,D,20190109,000000,8.21,8.34,7.7715,7.89,144288,0
+XENE.US,D,20190110,000000,7.81,7.92,7.58,7.78,84908,0
+XENE.US,D,20190111,000000,7.85,8.02,7.71,7.96,70651,0
+XENE.US,D,20190114,000000,7.86,7.95,7.54,7.59,64099,0
+XENE.US,D,20190115,000000,7.63,7.95,7.5882,7.71,46861,0
+XENE.US,D,20190116,000000,7.72,7.79,7.67,7.7,79653,0
+XENE.US,D,20190117,000000,7.66,7.86,7.66,7.81,45067,0
+XENE.US,D,20190118,000000,7.89,7.89,7.57,7.65,83613,0
+XENE.US,D,20190122,000000,7.65,7.9,7.55,7.75,100811,0
+XENE.US,D,20190123,000000,7.78,7.99,7.61,7.72,55373,0
+XENE.US,D,20190124,000000,7.75,7.84,7.68,7.81,19234,0
+XENE.US,D,20190125,000000,7.82,7.98,7.745,7.92,28999,0
+XENE.US,D,20190128,000000,8,8.3,7.9805,8.07,60190,0
+XENE.US,D,20190129,000000,8.02,8.579,7.78,8.05,66716,0
+XENE.US,D,20190130,000000,8.05,8.2,7.91,8.2,63396,0
+XENE.US,D,20190131,000000,8.2,8.75,8.075,8.54,165622,0
+XENE.US,D,20190201,000000,8.56,8.59,8.13,8.58,60522,0
+XENE.US,D,20190204,000000,8.59,8.6,8.21,8.6,66120,0
+XENE.US,D,20190205,000000,8.62,8.8,8.62,8.75,66548,0
+XENE.US,D,20190206,000000,8.74,8.75,8.23,8.46,56333,0
+XENE.US,D,20190207,000000,8.43,8.43,7.82,8.1,87960,0
+XENE.US,D,20190208,000000,8.09,8.43,8.03,8.28,38863,0
+XENE.US,D,20190211,000000,8.24,8.24,7.67,7.96,52358,0
+XENE.US,D,20190212,000000,8.03,8.11,7.7,7.87,48677,0
+XENE.US,D,20190213,000000,7.89,8.05,7.73,7.78,40901,0
+XENE.US,D,20190214,000000,7.77,8.085,7.711,8.02,26307,0
+XENE.US,D,20190215,000000,8.03,8.12,7.77,8.08,75135,0
+XENE.US,D,20190219,000000,8.07,8.2,7.81,8.03,136377,0
+XENE.US,D,20190220,000000,8.02,8.32,7.83,7.9,125019,0
+XENE.US,D,20190221,000000,7.86,7.962,7.61,7.72,39014,0
+XENE.US,D,20190222,000000,7.79,7.84,7.58,7.84,28372,0
+XENE.US,D,20190225,000000,7.85,8.38,7.751,8.17,124480,0
+XENE.US,D,20190226,000000,8.22,8.5,8.01,8.49,127814,0
+XENE.US,D,20190227,000000,8.47,9.2,8.37,9.12,178388,0
+XENE.US,D,20190228,000000,9.05,9.2,8.4,9.18,212233,0
+XENE.US,D,20190301,000000,9.21,9.43,8.5,8.94,117697,0
+XENE.US,D,20190304,000000,8.95,8.9604,8.375,8.84,117481,0
+XENE.US,D,20190305,000000,8.85,9.21,8.42,8.67,138260,0
+XENE.US,D,20190306,000000,8.69,8.89,8.6,8.78,167274,0
+XENE.US,D,20190307,000000,8.79,9.65,8.6,9.3,239441,0
+XENE.US,D,20190308,000000,9.29,9.45,9.01,9.19,86235,0
+XENE.US,D,20190311,000000,9.03,9.38,9.03,9.22,61749,0
+XENE.US,D,20190312,000000,9.23,9.56,9.14,9.47,86895,0
+XENE.US,D,20190313,000000,9.48,9.4881,9.21,9.27,52856,0
+XENE.US,D,20190314,000000,9.28,10,9.28,9.83,194064,0
+XENE.US,D,20190315,000000,9.78,9.99,9.44,9.49,67969,0
+XENE.US,D,20190318,000000,9.49,9.78,9.25,9.28,64490,0
+XENE.US,D,20190319,000000,9.44,9.74,9.2001,9.6,36079,0
+XENE.US,D,20190320,000000,9.6,9.87,9.33,9.66,65453,0
+XENE.US,D,20190321,000000,9.66,10.74,9.62,10.42,257407,0
+XENE.US,D,20190322,000000,10.4285,10.4799,9.63,9.81,184326,0
+XENE.US,D,20190325,000000,9.89,9.89,9.25,9.53,129367,0
+XENE.US,D,20190326,000000,9.54,10,9.33,9.79,73844,0
+XENE.US,D,20190327,000000,9.85,9.8675,9.25,9.42,101769,0
+XENE.US,D,20190328,000000,9.43,9.63,9.2979,9.63,36112,0
+XENE.US,D,20190329,000000,9.9,10.3,9.64,10.16,180465,0
+XENE.US,D,20190401,000000,10.32,10.3491,9.66,10.1,108219,0
+XENE.US,D,20190402,000000,10.15,10.25,9.76,10.15,95572,0
+XENE.US,D,20190403,000000,10.17,10.58,9.95,10.45,111644,0
+XENE.US,D,20190404,000000,10.45,10.48,9.78,10.06,87851,0
+XENE.US,D,20190405,000000,10.12,10.52,10.11,10.3,75847,0
+XENE.US,D,20190408,000000,10.31,10.47,9.94,10.29,94077,0
+XENE.US,D,20190409,000000,10.28,10.3487,9.81,9.81,73498,0
+XENE.US,D,20190410,000000,9.75,10.05,9.46,9.73,127682,0
+XENE.US,D,20190411,000000,9.8,9.8,9.34,9.67,95265,0
+XENE.US,D,20190412,000000,9.65,9.72,9.25,9.34,99432,0
+XENE.US,D,20190415,000000,9.35,9.35,8.95,9.12,89416,0
+XENE.US,D,20190416,000000,9.13,9.21,8.91,9.05,46727,0
+XENE.US,D,20190417,000000,8.9,8.9074,8.2194,8.51,123533,0
+XENE.US,D,20190418,000000,8.52,8.69,8.231,8.66,56014,0
+XENE.US,D,20190422,000000,8.56,8.7,8.34,8.66,38511,0
+XENE.US,D,20190423,000000,8.67,9.33,8.605,9.26,156585,0
+XENE.US,D,20190424,000000,9.27,9.6299,9.15,9.47,95548,0
+XENE.US,D,20190425,000000,9.46,9.74,9.38,9.58,167987,0
+XENE.US,D,20190426,000000,9.72,9.75,9.12,9.37,102802,0
+XENE.US,D,20190429,000000,9.18,9.44,9.09,9.31,52307,0
+XENE.US,D,20190430,000000,9.26,9.45,9.1,9.29,60054,0
+XENE.US,D,20190501,000000,9.24,9.4,8.6607,8.68,72731,0
+XENE.US,D,20190502,000000,8.67,9.07,8.5901,8.86,43268,0
+XENE.US,D,20190503,000000,8.95,9.405,8.95,9.36,65685,0
+XENE.US,D,20190506,000000,9.25,9.93,9.25,9.74,71486,0
+XENE.US,D,20190507,000000,9.82,9.94,9.01,9.5,74310,0
+XENE.US,D,20190508,000000,9.08,9.59,9.05,9.29,130585,0
+XENE.US,D,20190509,000000,9.2,9.4,9.0528,9.29,42923,0
+XENE.US,D,20190510,000000,9.15,9.435,8.93,9.1,123909,0
+XENE.US,D,20190513,000000,8.96,9.33,8.75,8.96,219457,0
+XENE.US,D,20190514,000000,9,9.11,8.89,8.99,48652,0
+XENE.US,D,20190515,000000,8.99,9.19,8.88,9.1,60832,0
+XENE.US,D,20190516,000000,8.9,9.61,8.9,9.4,51477,0
+XENE.US,D,20190517,000000,9.21,10,9.21,9.54,66983,0
+XENE.US,D,20190520,000000,9.5,9.71,9.25,9.29,31894,0
+XENE.US,D,20190521,000000,9.2701,9.89,9.2701,9.85,45247,0
+XENE.US,D,20190522,000000,9.78,10.27,9.58,9.9,72911,0
+XENE.US,D,20190523,000000,9.79,10.18,9.4966,9.75,57852,0
+XENE.US,D,20190524,000000,9.87,10.1,9.7,10.08,49586,0
+XENE.US,D,20190528,000000,10.1,10.22,9.71,9.9,73005,0
+XENE.US,D,20190529,000000,9.85,10.03,9.4985,9.98,46157,0
+XENE.US,D,20190530,000000,10,10.25,9.81,10.02,62887,0
+XENE.US,D,20190531,000000,9.9,10.23,9.85,10.1,71738,0
+XENE.US,D,20190603,000000,10.15,10.56,9.76,10.35,303574,0
+XENE.US,D,20190604,000000,10.45,10.75,10.2,10.73,115024,0
+XENE.US,D,20190605,000000,10.75,11.34,10.13,10.75,175592,0
+XENE.US,D,20190606,000000,10.81,10.95,10.5626,10.59,642098,0
+XENE.US,D,20190607,000000,10.65,10.69,10.21,10.37,85303,0
+XENE.US,D,20190610,000000,10.32,10.34,9.53,9.65,55388,0
+XENE.US,D,20190611,000000,9.64,9.64,8.9,9.07,77507,0
+XENE.US,D,20190612,000000,9.07,9.15,8.92,8.97,43496,0
+XENE.US,D,20190613,000000,9.02,9.1493,8.97,9.06,37047,0
+XENE.US,D,20190614,000000,9.1,9.1,8.92,8.96,34696,0
+XENE.US,D,20190617,000000,8.97,9.55,8.97,9.33,51810,0
+XENE.US,D,20190618,000000,9.4,9.4,9.01,9.15,48460,0
+XENE.US,D,20190619,000000,9.16,9.33,9.1116,9.2,26139,0
+XENE.US,D,20190620,000000,9.4,9.92,9.34,9.75,101902,0
+XENE.US,D,20190621,000000,9.78,9.92,9.29,9.53,67364,0
+XENE.US,D,20190624,000000,9.6,9.84,9.3,9.56,59667,0
+XENE.US,D,20190625,000000,9.6,9.78,9.51,9.56,62927,0
+XENE.US,D,20190626,000000,9.64,9.9,9.5,9.66,109813,0
+XENE.US,D,20190627,000000,9.7,9.95,9.5601,9.87,75931,0
+XENE.US,D,20190628,000000,9.87,10.2,9.59,9.86,92020,0
+XENE.US,D,20190701,000000,10,10.45,9.86,10.34,58798,0
+XENE.US,D,20190702,000000,10.42,10.42,9.7,9.76,65512,0
+XENE.US,D,20190703,000000,9.86,10.18,9.72,10.05,55978,0
+XENE.US,D,20190705,000000,10.08,10.31,10.0039,10.16,47899,0
+XENE.US,D,20190708,000000,10.21,10.3,9.73,10,38502,0
+XENE.US,D,20190709,000000,9.83,10.171,9.8,10,40616,0
+XENE.US,D,20190710,000000,10.03,10.33,9.815,10.26,41535,0
+XENE.US,D,20190711,000000,10.36,10.36,9.8,10.17,28346,0
+XENE.US,D,20190712,000000,9.81,10.32,9.81,10.16,15666,0
+XENE.US,D,20190715,000000,10.21,10.9,10.05,10.51,110612,0
+XENE.US,D,20190716,000000,10.43,10.79,10.02,10.07,44607,0
+XENE.US,D,20190717,000000,10.01,10.3,9.805,10.13,35340,0
+XENE.US,D,20190718,000000,10,10.18,9.8,10,35521,0
+XENE.US,D,20190719,000000,10.18,10.32,9.83,10.02,29656,0
+XENE.US,D,20190722,000000,10.09,10.25,9.85,9.95,27561,0
+XENE.US,D,20190723,000000,10.02,10.07,9.77,9.84,35537,0
+XENE.US,D,20190724,000000,9.95,9.95,9.43,9.66,38344,0
+XENE.US,D,20190725,000000,9.65,9.78,9.51,9.58,67631,0
+XENE.US,D,20190726,000000,9.58,9.7089,9.4,9.6,29599,0
+XENE.US,D,20190729,000000,9.459,9.59,9.36,9.37,30394,0
+XENE.US,D,20190730,000000,9.35,9.88,9.35,9.52,11650,0
+XENE.US,D,20190731,000000,9.553,10.05,9.553,9.62,42872,0
+XENE.US,D,20190801,000000,9.75,10.2,9.45,9.58,86220,0
+XENE.US,D,20190802,000000,9.58,9.7,9.3,9.37,18877,0
+XENE.US,D,20190805,000000,9.1455,9.18,8.85,8.93,81002,0
+XENE.US,D,20190806,000000,9,9.25,8.9178,9.18,24473,0
+XENE.US,D,20190807,000000,9.29,9.29,8.85,8.98,43725,0
+XENE.US,D,20190808,000000,9.02,9.5,8.995,9.48,33057,0
+XENE.US,D,20190809,000000,9.45,9.5,9.19,9.29,18711,0
+XENE.US,D,20190812,000000,9.18,9.37,9.02,9.06,8178,0
+XENE.US,D,20190813,000000,9.06,9.32,8.98,9.14,39192,0
+XENE.US,D,20190814,000000,8.98,9.07,8.75,8.83,135019,0
+XENE.US,D,20190815,000000,8.85,8.86,8.54,8.74,60017,0
+XENE.US,D,20190816,000000,8.8,9,8.69,8.76,43608,0
+XENE.US,D,20190819,000000,8.78,8.99,8.73,8.87,48935,0
+XENE.US,D,20190820,000000,8.84,9.15,8.685,8.9,46670,0
+XENE.US,D,20190821,000000,9.01,9.12,8.8701,9,29108,0
+XENE.US,D,20190822,000000,8.95,8.96,8.8,8.9,32264,0
+XENE.US,D,20190823,000000,8.86,9.135,8.78,8.78,103956,0
+XENE.US,D,20190826,000000,8.88,9.15,8.8277,9.07,46509,0
+XENE.US,D,20190827,000000,9.12,9.12,8.9,8.98,62386,0
+XENE.US,D,20190828,000000,8.97,9.19,8.84,9.13,23503,0
+XENE.US,D,20190829,000000,9.16,9.3799,9,9.29,21306,0
+XENE.US,D,20190830,000000,9.32,9.32,8.985,9.32,15908,0
+XENE.US,D,20190903,000000,9.29,9.65,9.22,9.58,70458,0
+XENE.US,D,20190904,000000,9.65,9.93,9.493,9.8,50945,0
+XENE.US,D,20190905,000000,9.95,9.95,9.66,9.84,15698,0
+XENE.US,D,20190906,000000,9.77,9.9,9.63,9.73,18854,0
+XENE.US,D,20190909,000000,9.75,9.8,9.32,9.51,27329,0
+XENE.US,D,20190910,000000,9.196,9.6,9.19,9.32,28455,0
+XENE.US,D,20190911,000000,9.32,9.44,9.255,9.38,14674,0
+XENE.US,D,20190912,000000,9.41,9.4499,9.18,9.32,22687,0
+XENE.US,D,20190913,000000,9.28,9.38,9.03,9.25,20600,0
+XENE.US,D,20190916,000000,9.5,9.85,9.42,9.44,29215,0
+XENE.US,D,20190917,000000,9.65,9.8,9.23,9.26,24030,0
+XENE.US,D,20190918,000000,9.2,9.325,9.15,9.23,44920,0
+XENE.US,D,20190919,000000,9.23,9.35,9.18,9.23,36295,0
+XENE.US,D,20190920,000000,9.33,9.6,9.24,9.4,92068,0
+XENE.US,D,20190923,000000,9.35,9.4,9.22,9.23,23809,0
+XENE.US,D,20190924,000000,9.25,9.4,8.99,9.17,87310,0
+XENE.US,D,20190925,000000,9.2,9.44,8.93,9.4,14870,0
+XENE.US,D,20190926,000000,9.1748,9.38,8.95,8.95,38276,0
+XENE.US,D,20190927,000000,8.962,9.04,8.66,8.77,73323,0
+XENE.US,D,20190930,000000,8.85,9.01,8.62,9.01,36187,0
+XENE.US,D,20191001,000000,8.97,9.24,8.95,8.97,51377,0
+XENE.US,D,20191002,000000,9.07,9.14,8.9,8.99,39219,0
+XENE.US,D,20191003,000000,8.98,9.19,8.74,8.96,156346,0
+XENE.US,D,20191004,000000,8.9,9.04,8.47,8.64,139291,0
+XENE.US,D,20191007,000000,8.3852,8.65,7.8783,8.26,143880,0
+XENE.US,D,20191008,000000,8.3,8.49,8.12,8.18,52013,0
+XENE.US,D,20191009,000000,8.23,8.23,7.93,8.11,68041,0
+XENE.US,D,20191010,000000,8.1,8.2,7.9,8.15,51442,0
+XENE.US,D,20191011,000000,8.14,8.48,8.14,8.35,60245,0
+XENE.US,D,20191014,000000,8.6632,8.77,8.07,8.27,144653,0
+XENE.US,D,20191015,000000,8.33,8.89,8.16,8.85,38405,0
+XENE.US,D,20191016,000000,8.85,9.03,8.56,8.75,28753,0
+XENE.US,D,20191017,000000,9.19,9.19,8.8,8.91,15337,0
+XENE.US,D,20191018,000000,8.62,8.8,8.36,8.8,27522,0
+XENE.US,D,20191021,000000,8.78,9,8.5387,8.97,16223,0
+XENE.US,D,20191022,000000,8.96,9.04,8.83,8.95,43926,0
+XENE.US,D,20191023,000000,9,9.02,8.78,8.89,13679,0
+XENE.US,D,20191024,000000,8.86,8.86,8.46,8.75,78882,0
+XENE.US,D,20191025,000000,8.75,8.985,8.5824,8.8,55075,0
+XENE.US,D,20191028,000000,9.04,9.04,8.7,8.87,51198,0
+XENE.US,D,20191029,000000,8.79,8.84,8.36,8.73,40639,0
+XENE.US,D,20191030,000000,8.66,8.79,8.47,8.65,27797,0
+XENE.US,D,20191031,000000,8.56,8.73,8.35,8.54,30018,0
+XENE.US,D,20191101,000000,8.6,8.8,8.34,8.71,33660,0
+XENE.US,D,20191104,000000,8.8,9.1,8.785,9.02,35936,0
+XENE.US,D,20191105,000000,9.02,9.19,9.02,9.15,35775,0
+XENE.US,D,20191106,000000,9.05,9.27,8.92,9.1,53656,0
+XENE.US,D,20191107,000000,9.23,9.24,8.755,8.88,23858,0
+XENE.US,D,20191108,000000,8.88,9.15,8.76,9,27714,0
+XENE.US,D,20191111,000000,8.876,9.1,8.65,9.04,24167,0
+XENE.US,D,20191112,000000,9,9.12,8.7,9.02,85570,0
+XENE.US,D,20191113,000000,9.0567,9.1499,9,9.09,15507,0
+XENE.US,D,20191114,000000,9.16,9.16,8.62,8.75,39808,0
+XENE.US,D,20191115,000000,8.7,9.04,8.66,8.77,101272,0
+XENE.US,D,20191118,000000,8.77,9.05,8.75,8.95,89382,0
+XENE.US,D,20191119,000000,9.05,9.45,8.9,9.33,104053,0
+XENE.US,D,20191120,000000,9.41,9.76,9.09,9.16,109582,0
+XENE.US,D,20191121,000000,9.2,9.5,9.14,9.4,85980,0
+XENE.US,D,20191122,000000,9.4,9.6,9.09,9.38,76505,0
+XENE.US,D,20191125,000000,9.44,10.06,9.44,10.02,171546,0
+XENE.US,D,20191126,000000,9.99,11.98,9.99,11.66,344609,0
+XENE.US,D,20191127,000000,11.92,12.4787,11.36,11.36,123142,0
+XENE.US,D,20191129,000000,11.38,12.05,11.38,11.83,77974,0
+XENE.US,D,20191202,000000,13.25,13.75,11.7,12.31,616780,0
+XENE.US,D,20191203,000000,12.23,13.9,12.0501,13.58,827249,0
+XENE.US,D,20191204,000000,13.66,14.44,13.65,14.28,230453,0
+XENE.US,D,20191205,000000,14.39,14.39,12.6101,13.88,292460,0
+XENE.US,D,20191206,000000,13.98,14.22,13.64,13.95,114065,0
+XENE.US,D,20191209,000000,13.99,14.4,13.6,13.87,167798,0
+XENE.US,D,20191210,000000,13.85,14.95,13.8,14.65,404599,0
+XENE.US,D,20191211,000000,14.65,14.65,13.1824,13.36,137306,0
+XENE.US,D,20191212,000000,13.45,14.15,13.39,13.99,717180,0
+XENE.US,D,20191213,000000,14.08,14.15,13.19,13.28,90318,0
+XENE.US,D,20191216,000000,13.28,13.383,12.64,12.98,152151,0
+XENE.US,D,20191217,000000,12.98,13.38,12.755,13.02,106876,0
+XENE.US,D,20191218,000000,13.05,13.22,12.705,12.99,96403,0
+XENE.US,D,20191219,000000,12.97,13.52,12.8,13.3,187789,0
+XENE.US,D,20191220,000000,13.34,13.59,13.01,13.48,497894,0
+XENE.US,D,20191223,000000,13.4,13.98,13.21,13.8,76391,0
+XENE.US,D,20191224,000000,13.96,14.05,13.8,13.95,42779,0
+XENE.US,D,20191226,000000,14,14.01,13.67,13.75,51757,0
+XENE.US,D,20191227,000000,13.8,13.8,13.09,13.36,60610,0
+XENE.US,D,20191230,000000,13.36,13.5,13.1,13.2,62586,0
+XENE.US,D,20191231,000000,13.06,13.37,12.9033,13.11,88183,0
+XENE.US,D,20200102,000000,13.21,13.92,12.855,13.72,125031,0
+XENE.US,D,20200103,000000,13.7,13.85,13,13.25,90731,0
+XENE.US,D,20200106,000000,13.15,13.75,13.02,13.49,117995,0
+XENE.US,D,20200107,000000,13.62,15.47,13.59,14.73,308479,0
+XENE.US,D,20200108,000000,14.98,15.3977,14.72,15.24,219414,0
+XENE.US,D,20200109,000000,15.35,16.13,15.35,15.88,317013,0
+XENE.US,D,20200110,000000,15.96,17.25,15.8258,16.65,2663874,0
+XENE.US,D,20200113,000000,16.65,16.83,15.7088,16.42,176032,0
+XENE.US,D,20200114,000000,16.36,16.98,15.99,16.72,192042,0
+XENE.US,D,20200115,000000,16.74,16.94,16.24,16.93,143387,0
+XENE.US,D,20200116,000000,17,17.91,16.865,17.45,240391,0
+XENE.US,D,20200117,000000,17.59,18.1,17.1544,17.4,201180,0
+XENE.US,D,20200121,000000,17.43,17.43,16.47,16.72,196088,0
+XENE.US,D,20200122,000000,16.87,16.962,16.45,16.83,125628,0
+XENE.US,D,20200123,000000,16,16.24,15.51,15.66,1179454,0
+XENE.US,D,20200124,000000,15.78,16.3,15.34,15.5,498410,0
+XENE.US,D,20200127,000000,15.19,15.99,15.01,15.29,174431,0
+XENE.US,D,20200128,000000,15.19,15.47,15.06,15.29,109372,0
+XENE.US,D,20200129,000000,15.34,15.77,15.17,15.31,225195,0
+XENE.US,D,20200130,000000,15.25,15.29,14.66,14.92,114385,0
+XENE.US,D,20200131,000000,14.85,14.85,14.13,14.64,215608,0
+XENE.US,D,20200203,000000,14.69,14.7,13.91,14.14,200691,0
+XENE.US,D,20200204,000000,14.29,14.68,14.25,14.56,181638,0
+XENE.US,D,20200205,000000,14.73,15.29,14.5,15.04,236144,0
+XENE.US,D,20200206,000000,15.12,15.12,14.5,14.75,177083,0
+XENE.US,D,20200207,000000,14.72,14.7977,14.51,14.73,79798,0
+XENE.US,D,20200210,000000,14.75,15.39,14.75,15.03,167865,0
+XENE.US,D,20200211,000000,14.95,15.54,14.95,15.4,173800,0
+XENE.US,D,20200212,000000,15.41,17.4,15.41,17.18,565184,0
+XENE.US,D,20200213,000000,16.36,18.45,16.024,17.57,803280,0
+XENE.US,D,20200214,000000,17.73,17.9899,16.38,16.91,440933,0
+XENE.US,D,20200218,000000,16.87,17.45,16.55,16.94,131108,0
+XENE.US,D,20200219,000000,17.15,17.29,16.14,16.41,362093,0
+XENE.US,D,20200220,000000,16.41,17,16.3,16.71,179224,0
+XENE.US,D,20200221,000000,16.72,16.93,15.92,16.29,199894,0
+XENE.US,D,20200224,000000,15.5,15.85,15.13,15.37,137225,0
+XENE.US,D,20200225,000000,15.32,15.56,14.43,14.5,166522,0
+XENE.US,D,20200226,000000,14.47,14.87,13.73,13.77,171206,0
+XENE.US,D,20200227,000000,13.3,14.28,13.175,13.85,303445,0
+XENE.US,D,20200228,000000,13.43,14.48,13.34,14.42,236065,0
+XENE.US,D,20200302,000000,14.56,14.98,14.26,14.51,141530,0
+XENE.US,D,20200303,000000,14.4,15.32,14.28,15.25,206078,0
+XENE.US,D,20200304,000000,15.43,15.88,14.76,15.11,220739,0
+XENE.US,D,20200305,000000,14.68,15.58,14.62,15.38,102720,0
+XENE.US,D,20200306,000000,15.01,15.01,13.75,14.18,183631,0
+XENE.US,D,20200309,000000,13.4,13.4,11.88,12.12,396795,0
+XENE.US,D,20200310,000000,12.36,13.83,12.36,12.86,546023,0
+XENE.US,D,20200311,000000,12.55,12.72,11.8,12.71,460983,0
+XENE.US,D,20200312,000000,12,12.3558,10.75,11.58,378966,0
+XENE.US,D,20200313,000000,12.01,12.01,10.4,11.53,190187,0
+XENE.US,D,20200316,000000,10.34,11.12,10.24,10.79,193653,0
+XENE.US,D,20200317,000000,10.82,11.0702,9.69,9.99,263264,0
+XENE.US,D,20200318,000000,9.2,9.93,7,8.08,429225,0
+XENE.US,D,20200319,000000,8.04,10.29,8.0201,10.06,436984,0
+XENE.US,D,20200320,000000,10.12,10.49,9.28,10.06,373262,0
+XENE.US,D,20200323,000000,9.98,10.29,8.95,10.01,407097,0
+XENE.US,D,20200324,000000,10.25,11.22,10.11,11.15,125429,0
+XENE.US,D,20200325,000000,11.62,11.87,10.6,11.25,306967,0
+XENE.US,D,20200326,000000,11.28,11.97,10.64,11.45,688638,0
+XENE.US,D,20200327,000000,11.04,11.3,10.51,11,149408,0
+XENE.US,D,20200330,000000,10.94,11.19,10.6,10.96,226805,0
+XENE.US,D,20200331,000000,10.96,11.6,10.69,11.34,184051,0
+XENE.US,D,20200401,000000,11.02,11.27,10.13,10.21,739706,0
+XENE.US,D,20200402,000000,10.21,11.75,9.9612,10.99,337624,0
+XENE.US,D,20200403,000000,10.94,11.24,10.125,10.56,166483,0
+XENE.US,D,20200406,000000,10.8,12.25,10.66,12.13,146572,0
+XENE.US,D,20200407,000000,12.43,13.25,11.95,12.4,410401,0
+XENE.US,D,20200408,000000,12.54,13.5,12.35,12.72,346780,0
+XENE.US,D,20200409,000000,12.96,13.42,12.63,12.86,121844,0
+XENE.US,D,20200413,000000,12.9,13.16,12.41,12.46,134860,0
+XENE.US,D,20200414,000000,12.6,14.6643,12.6,13.95,415191,0
+XENE.US,D,20200415,000000,13.69,13.85,12.24,12.92,180241,0
+XENE.US,D,20200416,000000,12.81,12.96,12.2701,12.55,444080,0
+XENE.US,D,20200417,000000,12.76,12.98,12.22,12.61,127134,0
+XENE.US,D,20200420,000000,12.4,13.54,12.4,13.11,82220,0
+XENE.US,D,20200421,000000,12.81,13.36,12.39,12.92,122664,0
+XENE.US,D,20200422,000000,13.02,13.25,12.125,12.13,171853,0
+XENE.US,D,20200423,000000,12.24,13.52,11.21,11.9,152105,0
+XENE.US,D,20200424,000000,12.03,12.46,11.31,12.45,283205,0
+XENE.US,D,20200427,000000,12.57,13.93,12.27,13.45,150624,0
+XENE.US,D,20200428,000000,13.63,13.93,12.61,13.32,117957,0
+XENE.US,D,20200429,000000,13.5,13.51,12.65,12.98,370502,0
+XENE.US,D,20200430,000000,12.75,13.59,12.6,12.96,105009,0
+XENE.US,D,20200501,000000,12.77,12.78,11.85,12.36,121771,0
+XENE.US,D,20200504,000000,12.32,13.3,12.25,13.04,90390,0
+XENE.US,D,20200505,000000,13.11,14.23,13.11,13.8,130442,0
+XENE.US,D,20200506,000000,13.82,13.99,13.11,13.49,53802,0
+XENE.US,D,20200507,000000,13.74,13.9768,12.72,13.05,132088,0
+XENE.US,D,20200508,000000,13.35,13.54,12.55,12.67,101085,0
+XENE.US,D,20200511,000000,12.6,13.19,12.55,12.86,107907,0
+XENE.US,D,20200512,000000,13.06,13.09,12.31,12.87,174643,0
+XENE.US,D,20200513,000000,12.85,13.5,12.27,12.96,134192,0
+XENE.US,D,20200514,000000,12.505,12.835,12.29,12.72,94569,0
+XENE.US,D,20200515,000000,12.54,13.08,12.4411,13,102570,0
+XENE.US,D,20200518,000000,13.28,14.22,12.91,14.02,148031,0
+XENE.US,D,20200519,000000,14.07,14.95,13.69,14.33,113524,0
+XENE.US,D,20200520,000000,14.34,14.91,14.04,14.29,103218,0
+XENE.US,D,20200521,000000,14.29,14.5,13.42,13.87,100918,0
+XENE.US,D,20200522,000000,14.69,17,14.1501,14.9,466396,0
+XENE.US,D,20200526,000000,15.55,15.55,13.6692,13.78,166506,0
+XENE.US,D,20200527,000000,13.86,13.86,12.5,13.38,149247,0
+XENE.US,D,20200528,000000,13.4,14.045,12.57,12.7,90031,0
+XENE.US,D,20200529,000000,12.88,14.25,12.73,13.7,552234,0
+XENE.US,D,20200601,000000,14.43,14.43,13.03,13.11,208114,0
+XENE.US,D,20200602,000000,13.11,13.31,12.855,12.91,245143,0
+XENE.US,D,20200603,000000,12.88,13,12.05,12.25,696326,0
+XENE.US,D,20200604,000000,12.35,12.35,11.8,11.85,977645,0
+XENE.US,D,20200605,000000,11.76,12.18,11.5257,11.83,206938,0
+XENE.US,D,20200608,000000,11.72,12.18,11.51,12.11,398359,0
+XENE.US,D,20200609,000000,12.11,12.62,11.98,12.47,125982,0
+XENE.US,D,20200610,000000,12.47,12.88,11.75,12.11,372046,0
+XENE.US,D,20200611,000000,11.87,12.14,11.6801,11.84,212758,0
+XENE.US,D,20200612,000000,11.99,12.24,11.7,12.01,265351,0
+XENE.US,D,20200615,000000,11.77,12.09,11.3906,11.57,723004,0
+XENE.US,D,20200616,000000,11.78,12.29,11.52,11.81,682920,0
+XENE.US,D,20200617,000000,11.84,12.08,11.64,11.8,325374,0
+XENE.US,D,20200618,000000,11.7,12.36,11.7,12.05,85978,0
+XENE.US,D,20200619,000000,12.11,13.04,12.11,12.94,325310,0
+XENE.US,D,20200622,000000,13.01,13.24,12.43,13.21,129559,0
+XENE.US,D,20200623,000000,13.25,13.47,12.91,12.95,71201,0
+XENE.US,D,20200624,000000,12.91,13.23,12.63,13.06,72612,0
+XENE.US,D,20200625,000000,12.99,13.45,12.88,13.03,53337,0
+XENE.US,D,20200626,000000,12.94,13.25,12.7,12.89,103406,0
+XENE.US,D,20200629,000000,13.06,13.06,11.93,12.01,103692,0
+XENE.US,D,20200630,000000,11.93,12.58,11.8449,12.54,111789,0
+XENE.US,D,20200701,000000,12.58,13,12.34,12.94,71888,0
+XENE.US,D,20200702,000000,12.95,13.05,12.52,12.81,58392,0
+XENE.US,D,20200706,000000,12.98,13.3,12.67,13.2,105642,0
+XENE.US,D,20200707,000000,13.18,13.78,13.15,13.35,99254,0
+XENE.US,D,20200708,000000,13.41,13.59,13.07,13.35,88005,0
+XENE.US,D,20200709,000000,13.36,13.71,13.16,13.31,56581,0
+XENE.US,D,20200710,000000,13.26,13.395,13.01,13.22,169526,0
+XENE.US,D,20200713,000000,13.37,13.49,11.96,12.15,115547,0
+XENE.US,D,20200714,000000,12.12,12.445,11.7,12.03,74060,0
+XENE.US,D,20200715,000000,12.25,12.41,12.02,12.29,96289,0
+XENE.US,D,20200716,000000,12.18,12.18,11.78,11.85,93124,0
+XENE.US,D,20200717,000000,11.96,12.46,11.73,12.26,67850,0
+XENE.US,D,20200720,000000,12.31,12.95,12.01,12.81,90156,0
+XENE.US,D,20200721,000000,14.1,14.1,12.7,12.91,144334,0
+XENE.US,D,20200722,000000,12.91,13.15,12.4601,12.98,84976,0
+XENE.US,D,20200723,000000,12.99,13.12,12.5,12.76,112170,0
+XENE.US,D,20200724,000000,12.67,12.91,12.01,12.78,123944,0
+XENE.US,D,20200727,000000,12.94,13.05,12.33,12.59,91099,0
+XENE.US,D,20200728,000000,12.47,12.69,12.15,12.3,101592,0
+XENE.US,D,20200729,000000,12.3,12.3131,11.42,11.55,119337,0
+XENE.US,D,20200730,000000,11.6,11.855,11.2,11.22,113802,0
+XENE.US,D,20200731,000000,11.24,11.35,10.65,10.93,143800,0
+XENE.US,D,20200803,000000,10.89,11.61,10.75,11.52,87313,0
+XENE.US,D,20200804,000000,11.54,11.54,10.8,11.24,91916,0
+XENE.US,D,20200805,000000,11.37,11.69,11.225,11.44,96727,0
+XENE.US,D,20200806,000000,11.46,11.51,10.91,11.3,102127,0
+XENE.US,D,20200807,000000,11.2,11.68,10.82,11.2,245916,0
+XENE.US,D,20200810,000000,11.2,11.44,11.2,11.28,79685,0
+XENE.US,D,20200811,000000,11.28,11.425,11,11.03,105158,0
+XENE.US,D,20200812,000000,11.05,11.29,10.91,11.25,95570,0
+XENE.US,D,20200813,000000,11.29,11.31,10.86,10.91,78235,0
+XENE.US,D,20200814,000000,10.88,10.8858,10.11,10.82,266241,0
+XENE.US,D,20200817,000000,10.82,11.68,10.81,11.27,191752,0
+XENE.US,D,20200818,000000,11.35,11.61,11.3,11.61,83736,0
+XENE.US,D,20200819,000000,11.66,11.88,11.3,11.85,367035,0
+XENE.US,D,20200820,000000,11.91,12.06,11.7293,12.05,85435,0
+XENE.US,D,20200821,000000,11.96,12.06,11.78,12.04,114068,0
+XENE.US,D,20200824,000000,12.02,12.02,11.1,11.52,212346,0
+XENE.US,D,20200825,000000,11.5,12.31,11.43,12.23,84003,0
+XENE.US,D,20200826,000000,12.17,12.675,12.01,12.27,107731,0
+XENE.US,D,20200827,000000,12.51,12.98,11.17,11.61,99960,0
+XENE.US,D,20200828,000000,11.55,11.98,11.31,11.97,66122,0
+XENE.US,D,20200831,000000,11.98,12.25,11.83,12.15,62991,0
+XENE.US,D,20200901,000000,12.22,12.23,11.65,11.86,40161,0
+XENE.US,D,20200902,000000,11.98,11.98,11.57,11.67,65113,0
+XENE.US,D,20200903,000000,11.59,11.62,11.27,11.3,85550,0
+XENE.US,D,20200904,000000,11.75,11.75,10.66,11.22,68271,0
+XENE.US,D,20200908,000000,11.07,11.41,10.92,11.06,47104,0
+XENE.US,D,20200909,000000,11.13,11.48,11.11,11.22,43918,0
+XENE.US,D,20200910,000000,11.29,12.15,11.29,12.05,165097,0
+XENE.US,D,20200911,000000,12.15,12.25,10.82,10.83,204334,0
+XENE.US,D,20200914,000000,10.98,11.28,10.98,11.0001,51872,0
+XENE.US,D,20200915,000000,10.98,11.25,10.91,11,60523,0
+XENE.US,D,20200916,000000,11,11.43,10.99,11.17,59618,0
+XENE.US,D,20200917,000000,11.09,11.31,11,11.04,29088,0
+XENE.US,D,20200918,000000,10.99,11.58,10.99,11.44,64119,0
+XENE.US,D,20200921,000000,11.26,11.58,10.769,11.2,112189,0
+XENE.US,D,20200922,000000,11.2,11.32,10.91,11.05,37751,0
+XENE.US,D,20200923,000000,11,11.76,10.87,11.02,85864,0
+XENE.US,D,20200924,000000,11,11.13,10.55,10.85,167436,0
+XENE.US,D,20200925,000000,11.03,11.1,10.76,11.01,30438,0
+XENE.US,D,20200928,000000,11,11.16,10.86,11.02,55531,0
+XENE.US,D,20200929,000000,10.91,11.14,10.65,10.83,52647,0
+XENE.US,D,20200930,000000,10.78,11.375,10.75,11.07,104165,0
+XENE.US,D,20201001,000000,11.17,11.39,10.87,11.19,137191,0
+XENE.US,D,20201002,000000,11.37,11.88,10.77,10.92,130737,0
+XENE.US,D,20201005,000000,11,12,11,12,143537,0
+XENE.US,D,20201006,000000,11.99,12,11.19,11.78,67598,0
+XENE.US,D,20201007,000000,11.9,12.35,11.8,12.21,69850,0
+XENE.US,D,20201008,000000,12.29,12.64,11.94,12.18,70557,0
+XENE.US,D,20201009,000000,12.27,12.27,11.615,11.85,97471,0
+XENE.US,D,20201012,000000,11.81,11.8517,11.54,11.55,35798,0
+XENE.US,D,20201013,000000,11.5,11.89,11.5,11.8,66694,0
+XENE.US,D,20201014,000000,11.85,11.8875,11.08,11.17,93194,0
+XENE.US,D,20201015,000000,11.01,11.29,10.68,10.94,81746,0
+XENE.US,D,20201016,000000,11,11.635,10.98,11.28,62848,0
+XENE.US,D,20201019,000000,11.28,11.31,10.78,10.83,65632,0
+XENE.US,D,20201020,000000,10.81,10.86,10.45,10.7,80510,0
+XENE.US,D,20201021,000000,10.7,10.75,10.3,10.5,71434,0
+XENE.US,D,20201022,000000,10.42,10.7,10.33,10.46,89473,0
+XENE.US,D,20201023,000000,10.56,10.87,10.21,10.72,49225,0
+XENE.US,D,20201026,000000,10.62,10.79,10.25,10.49,63821,0
+XENE.US,D,20201027,000000,10.41,10.79,10.06,10.07,132981,0
+XENE.US,D,20201028,000000,10,10.335,9.4,9.49,214981,0
+XENE.US,D,20201029,000000,9.59,10.07,9.5,9.62,149555,0
+XENE.US,D,20201030,000000,9.55,10.16,9.32,9.72,149995,0
+XENE.US,D,20201102,000000,9.83,10.75,9.81,10.33,159238,0
+XENE.US,D,20201103,000000,10.33,11.1,9.99,10.98,173791,0
+XENE.US,D,20201104,000000,11.08,11.54,10.89,11.23,142913,0
+XENE.US,D,20201105,000000,11.25,11.96,11.0298,11.85,168802,0
+XENE.US,D,20201106,000000,11.85,11.85,10.85,10.97,291532,0
+XENE.US,D,20201109,000000,11.19,11.77,10.62,11.3,137803,0
+XENE.US,D,20201110,000000,11.38,11.57,10.8,11.35,121346,0
+XENE.US,D,20201111,000000,11.31,11.43,10.99,11.08,143243,0
+XENE.US,D,20201112,000000,11.11,11.52,11.09,11.26,62218,0
+XENE.US,D,20201113,000000,11.27,11.84,11.27,11.65,99789,0
+XENE.US,D,20201116,000000,11.7,11.77,10.81,10.9,115236,0
+XENE.US,D,20201117,000000,10.83,11.1614,10.05,10.51,182945,0
+XENE.US,D,20201118,000000,10.54,10.81,9.99,9.99,115131,0
+XENE.US,D,20201119,000000,10.13,10.62,10.02,10.53,82072,0
+XENE.US,D,20201120,000000,10.55,11.44,10.51,11.04,166997,0
+XENE.US,D,20201123,000000,11.03,11.29,10.7,10.97,170227,0
+XENE.US,D,20201124,000000,11.01,11.3,10.79,11.02,125238,0
+XENE.US,D,20201125,000000,11.08,11.53,10.89,11.34,69417,0
+XENE.US,D,20201127,000000,11.43,11.52,10.955,11.4,107602,0
+XENE.US,D,20201130,000000,11.48,12.075,11.23,11.89,194582,0
+XENE.US,D,20201201,000000,11.92,12,11.68,11.72,87972,0
+XENE.US,D,20201202,000000,11.66,11.78,11.42,11.55,43456,0
+XENE.US,D,20201203,000000,11.55,11.69,10.89,11.52,199397,0
+XENE.US,D,20201204,000000,11.6,11.6,11.08,11.19,38150,0
+XENE.US,D,20201207,000000,11.3,11.49,10.86,10.99,75363,0
+XENE.US,D,20201208,000000,11.03,11.705,11.03,11.42,133642,0
+XENE.US,D,20201209,000000,11.52,12.12,11.08,11.72,254189,0
+XENE.US,D,20201210,000000,11.74,12,11.55,11.93,83973,0
+XENE.US,D,20201211,000000,11.94,12.4899,11.89,12.19,100766,0
+XENE.US,D,20201214,000000,12.4,12.9339,12,12.1,292393,0
+XENE.US,D,20201215,000000,12.15,12.15,11.785,11.99,204759,0
+XENE.US,D,20201216,000000,11.98,11.98,11.58,11.75,185236,0
+XENE.US,D,20201217,000000,11.75,12.775,11.75,12.6,354324,0
+XENE.US,D,20201218,000000,12.69,13.8,12.47,13.19,712158,0
+XENE.US,D,20201221,000000,12.85,14.5,12.85,14.26,253537,0
+XENE.US,D,20201222,000000,14.22,15.06,13.54,15,219863,0
+XENE.US,D,20201223,000000,14.93,15.345,14.21,15.19,255893,0
+XENE.US,D,20201224,000000,15.23,15.36,14.72,15.27,51512,0
+XENE.US,D,20201228,000000,15.3,15.3,14.37,14.41,81326,0
+XENE.US,D,20201229,000000,14.37,14.48,13.51,14.41,146657,0
+XENE.US,D,20201230,000000,14.5,16.3,14.37,16.04,218327,0
+XENE.US,D,20201231,000000,16.1,16.405,15.28,15.38,175970,0
+XENE.US,D,20210104,000000,15.35,15.5117,14.38,14.74,119486,0
+XENE.US,D,20210105,000000,14.84,15.06,13.82,13.96,86299,0
+XENE.US,D,20210106,000000,14.02,14.53,13.23,13.65,144385,0
+XENE.US,D,20210107,000000,13.81,15.37,13.81,15.27,111929,0
+XENE.US,D,20210108,000000,15.1,15.5,14.83,15.3,99657,0
+XENE.US,D,20210111,000000,15.3,15.475,14.68,14.97,49269,0
+XENE.US,D,20210112,000000,15.09,15.31,14.8,15.27,54469,0
+XENE.US,D,20210113,000000,15.27,15.56,14.855,15.28,66054,0
+XENE.US,D,20210114,000000,15.27,16,14.965,15.56,73939,0
+XENE.US,D,20210115,000000,15.56,16.54,15.27,16.06,133834,0
+XENE.US,D,20210119,000000,16.37,16.73,15.8,15.97,192423,0
+XENE.US,D,20210120,000000,15.88,16.19,15.5501,15.93,83535,0
+XENE.US,D,20210121,000000,15.85,16.73,15.7,16.51,72448,0
+XENE.US,D,20210122,000000,16.5,16.52,15.55,15.97,589121,0
+XENE.US,D,20210125,000000,15.9,16.25,15.0267,15.97,101687,0
+XENE.US,D,20210126,000000,15.9,16,15,15.13,106219,0
+XENE.US,D,20210127,000000,15.11,15.11,13.9827,14.56,372878,0
+XENE.US,D,20210128,000000,14.71,15.49,14.71,14.85,55607,0
+XENE.US,D,20210129,000000,14.9,15.77,14.2716,14.35,588419,0
+XENE.US,D,20210201,000000,14.81,15.86,14.4101,15.55,368395,0
+XENE.US,D,20210202,000000,15.59,16.3654,15.59,16.28,137778,0
+XENE.US,D,20210203,000000,16.27,17.2,16.05,17.16,135654,0
+XENE.US,D,20210204,000000,17.23,17.23,15.94,16.02,75972,0
+XENE.US,D,20210205,000000,16.14,16.43,15.54,16.14,42823,0
+XENE.US,D,20210208,000000,16.32,16.64,16.12,16.54,39681,0
+XENE.US,D,20210209,000000,16.37,17.05,16.2,16.23,64103,0
+XENE.US,D,20210210,000000,16.14,16.53,15.59,16.01,50434,0
+XENE.US,D,20210211,000000,16.09,16.16,14.92,15.07,75416,0
+XENE.US,D,20210212,000000,15.03,15.4206,14.71,15.05,61031,0
+XENE.US,D,20210216,000000,15.06,15.2,14.49,14.8,84635,0
+XENE.US,D,20210217,000000,14.84,15.19,14.3814,14.99,58657,0
+XENE.US,D,20210218,000000,14.95,15.19,14.28,14.47,59164,0
+XENE.US,D,20210219,000000,14.65,15.1,14.625,14.94,44923,0
+XENE.US,D,20210222,000000,14.96,16.02,14.77,15.98,195374,0
+XENE.US,D,20210223,000000,15.64,16.72,15.116,16.17,185496,0
+XENE.US,D,20210224,000000,16,20.73,15.81,18.37,861669,0
+XENE.US,D,20210225,000000,18.1,19.26,17.18,18.12,215512,0
+XENE.US,D,20210226,000000,18.38,19.57,17.5001,18.68,187220,0
+XENE.US,D,20210301,000000,19.06,19.55,17.68,17.92,236493,0
+XENE.US,D,20210302,000000,18.98,21.8694,18.18,20.22,449201,0
+XENE.US,D,20210303,000000,20,21.39,19.5301,20.6,217059,0
+XENE.US,D,20210304,000000,20.55,20.99,18.0168,19.77,197040,0
+XENE.US,D,20210305,000000,20.09,20.36,18.3653,19.92,191599,0
+XENE.US,D,20210308,000000,19.9,20.315,19.26,19.79,167164,0
+XENE.US,D,20210309,000000,20,21,19.74,20.04,52800,0
+XENE.US,D,20210310,000000,19.26,20.71,18.88,20.58,1475200,0
+XENE.US,D,20210311,000000,20.93,21.47,19.81,21.31,416704,0
+XENE.US,D,20210312,000000,21.3,21.94,20.29,20.55,306647,0
+XENE.US,D,20210315,000000,20.23,21.45,19.86,20.24,214660,0
+XENE.US,D,20210316,000000,20.36,20.9,19.21,19.5,132195,0
+XENE.US,D,20210317,000000,19.29,19.87,18.9184,19.38,203997,0
+XENE.US,D,20210318,000000,19.39,19.7,18.01,18.38,150017,0
+XENE.US,D,20210319,000000,18.35,19.68,18.0571,18.91,149947,0
+XENE.US,D,20210322,000000,18.94,19.5,18.61,18.93,101016,0
+XENE.US,D,20210323,000000,18.63,18.97,17.01,17.51,256177,0
+XENE.US,D,20210324,000000,17.57,18.08,16.53,16.66,175768,0
+XENE.US,D,20210325,000000,17.05,18.215,16.405,17.92,183875,0
+XENE.US,D,20210326,000000,18,18.77,16.98,17.48,124615,0
+XENE.US,D,20210329,000000,17.38,17.85,16.75,17.05,89230,0
+XENE.US,D,20210330,000000,16.74,18.01,16.66,17.49,86132,0
+XENE.US,D,20210331,000000,17.6,18.44,17.45,17.9,123416,0
+XENE.US,D,20210401,000000,18,18.89,17.3,18.89,118851,0
+XENE.US,D,20210405,000000,18.9,19.28,18.55,18.9,65146,0
+XENE.US,D,20210406,000000,18.79,19.36,17.86,18.35,118886,0
+XENE.US,D,20210407,000000,18.21,18.53,17.62,17.62,39423,0
+XENE.US,D,20210408,000000,17.79,18.2204,17.22,17.39,38988,0
+XENE.US,D,20210409,000000,17.43,17.69,17.03,17.62,49707,0
+XENE.US,D,20210412,000000,17.74,17.74,16.93,17.53,64488,0
+XENE.US,D,20210413,000000,17.68,18.47,17.65,18.12,65161,0
+XENE.US,D,20210414,000000,18.32,19.7,18.32,19.48,179751,0
+XENE.US,D,20210415,000000,19.78,21.52,19.47,20,458604,0
+XENE.US,D,20210416,000000,20.19,20.72,18.94,19.63,279926,0
+XENE.US,D,20210419,000000,19.7,20,19.2301,19.82,127414,0
+XENE.US,D,20210420,000000,19.78,19.9985,18.19,18.55,238048,0
+XENE.US,D,20210421,000000,18.52,18.6499,17.64,18.18,105892,0
+XENE.US,D,20210422,000000,18.17,19.9,17.99,19.04,764016,0
+XENE.US,D,20210423,000000,19.06,19.06,17.95,17.97,95572,0
+XENE.US,D,20210426,000000,18.25,19.69,18.095,19.12,255310,0
+XENE.US,D,20210427,000000,19.33,19.33,18.28,18.5,61172,0
+XENE.US,D,20210428,000000,18.41,18.7909,18.02,18.36,86584,0
+XENE.US,D,20210429,000000,18.38,18.43,17.77,18.31,50316,0
+XENE.US,D,20210430,000000,18.33,18.68,17.95,18.32,125710,0
+XENE.US,D,20210503,000000,18.62,19.205,17.97,18.63,152847,0
+XENE.US,D,20210504,000000,18.67,18.75,17.95,18.35,93042,0
+XENE.US,D,20210505,000000,18.38,18.63,18.11,18.41,74784,0
+XENE.US,D,20210506,000000,18.36,18.7,17.34,18.14,91571,0
+XENE.US,D,20210507,000000,18.39,18.69,17.71,18.51,134417,0
+XENE.US,D,20210510,000000,18.42,18.66,17.8,18.16,75734,0
+XENE.US,D,20210511,000000,18.35,18.35,17.55,17.93,111013,0
+XENE.US,D,20210512,000000,17.76,18.17,17.12,17.43,111741,0
+XENE.US,D,20210513,000000,17.39,18,16.3,16.81,102545,0
+XENE.US,D,20210514,000000,17.13,17.48,16.465,17.34,117530,0
+XENE.US,D,20210517,000000,17.21,17.59,16.945,17.53,69723,0
+XENE.US,D,20210518,000000,17.5,18.33,17.035,18.1,95816,0
+XENE.US,D,20210519,000000,18.05,18.31,17.6,17.84,191868,0
+XENE.US,D,20210520,000000,17.96,18.2045,17.27,17.89,144012,0
+XENE.US,D,20210521,000000,18.14,20.14,17.2701,19.17,391374,0
+XENE.US,D,20210524,000000,19.14,19.44,18.52,19.01,294730,0
+XENE.US,D,20210525,000000,19.18,19.41,18.5336,18.83,109684,0
+XENE.US,D,20210526,000000,18.9,19.275,18.57,18.88,51488,0
+XENE.US,D,20210527,000000,18.99,19.06,18.51,18.91,174067,0
+XENE.US,D,20210528,000000,19.08,19.33,18.22,18.47,115248,0
+XENE.US,D,20210601,000000,18.35,19.11,18.23,18.51,246474,0
+XENE.US,D,20210602,000000,18.81,18.81,18.01,18.73,101299,0
+XENE.US,D,20210603,000000,18.77,19.23,18.35,18.56,71986,0
+XENE.US,D,20210604,000000,18.72,18.73,18.25,18.55,82194,0
+XENE.US,D,20210607,000000,18.55,19.77,18.45,19.17,210621,0
+XENE.US,D,20210608,000000,19.18,19.51,18.7,19.15,165891,0
+XENE.US,D,20210609,000000,19.35,20.26,19.257,19.87,285251,0
+XENE.US,D,20210610,000000,19.8,19.9301,18.99,19,85414,0
+XENE.US,D,20210611,000000,18.96,19.275,18.46,18.6,96059,0
+XENE.US,D,20210614,000000,18.73,18.9031,18.46,18.5,75528,0
+XENE.US,D,20210615,000000,18.56,18.56,17.3339,17.99,353771,0
+XENE.US,D,20210616,000000,17.95,18.2,17.57,17.97,91262,0
+XENE.US,D,20210617,000000,18.18,18.42,17.82,18.17,121353,0
+XENE.US,D,20210618,000000,18.01,18.14,17.55,18.05,247663,0
+XENE.US,D,20210621,000000,18.16,18.74,17.78,18.52,2184982,0
+XENE.US,D,20210622,000000,18.45,18.8,17.86,18.27,265858,0
+XENE.US,D,20210623,000000,18.36,18.52,17.89,18,127542,0
+XENE.US,D,20210624,000000,18.06,18.39,18,18.26,34606,0
+XENE.US,D,20210625,000000,18.25,18.76,18.15,18.59,192019,0
+XENE.US,D,20210628,000000,18.7,18.9999,18.09,18.09,59088,0
+XENE.US,D,20210629,000000,18.19,18.23,17.68,18.05,66167,0
+XENE.US,D,20210630,000000,18.04,18.655,17.7242,18.62,85769,0
+XENE.US,D,20210701,000000,18.68,18.865,18.4055,18.5,153040,0
+XENE.US,D,20210702,000000,18.56,18.7,18.21,18.5,121723,0
+XENE.US,D,20210706,000000,18.57,18.945,17.85,18.58,362984,0
+XENE.US,D,20210707,000000,18.57,18.97,18.33,18.64,57782,0
+XENE.US,D,20210708,000000,18.4,18.6199,18.13,18.39,32035,0
+XENE.US,D,20210709,000000,18.47,18.67,18.25,18.61,73323,0
+XENE.US,D,20210712,000000,18.62,18.62,18.27,18.41,171966,0
+XENE.US,D,20210713,000000,18.48,18.48,17.89,18.28,91393,0
+XENE.US,D,20210714,000000,18.25,18.25,17.44,17.51,192511,0
+XENE.US,D,20210715,000000,17.4,18.04,17.02,17.69,230030,0
+XENE.US,D,20210716,000000,17.84,18.38,17.79,18.08,75117,0
+XENE.US,D,20210719,000000,17.86,18.19,17.7,17.87,72430,0
+XENE.US,D,20210720,000000,17.9,18.54,17.89,18.49,289146,0
+XENE.US,D,20210721,000000,18.21,18.86,18.1115,18.42,45942,0
+XENE.US,D,20210722,000000,18.36,18.62,17.9956,18.19,59386,0
+XENE.US,D,20210723,000000,18.25,18.41,18.0746,18.3,86970,0
+XENE.US,D,20210726,000000,17.73,18.28,17.31,17.93,175930,0
+XENE.US,D,20210727,000000,17.97,18.09,17.65,17.88,312332,0
+XENE.US,D,20210728,000000,17.93,18.28,17.775,17.96,103025,0
+XENE.US,D,20210729,000000,18,18,17.47,17.61,89897,0
+XENE.US,D,20210730,000000,17.62,17.73,17.11,17.27,106132,0
+XENE.US,D,20210802,000000,17.45,18,17.415,17.58,363532,0
+XENE.US,D,20210803,000000,17.66,17.66,16.26,17.24,190197,0
+XENE.US,D,20210804,000000,17.23,17.295,16.5,16.73,79509,0
+XENE.US,D,20210805,000000,16.78,17.04,16.3901,17,252903,0
+XENE.US,D,20210806,000000,17.09,17.2,16.45,16.5,113144,0
+XENE.US,D,20210809,000000,16.6,16.87,16.26,16.39,130522,0
+XENE.US,D,20210810,000000,16.51,17.1,15.75,16.8,495748,0
+XENE.US,D,20210811,000000,16.94,19.1,16.38,18.68,288104,0
+XENE.US,D,20210812,000000,18.77,18.91,17.25,17.86,226288,0
+XENE.US,D,20210813,000000,17.84,18.9,17.38,18.45,402449,0
+XENE.US,D,20210816,000000,18.5094,18.5094,17.51,17.74,204441,0
+XENE.US,D,20210817,000000,17.55,17.86,16.97,16.97,77560,0
+XENE.US,D,20210818,000000,17.03,17.25,16.77,16.99,127450,0
+XENE.US,D,20210819,000000,16.96,17.02,16.16,16.38,120014,0
+XENE.US,D,20210820,000000,16.35,16.81,16.15,16.44,78630,0
+XENE.US,D,20210823,000000,16.73,17.31,16.2,16.64,234942,0
+XENE.US,D,20210824,000000,16.65,17.11,16.47,17,182261,0
+XENE.US,D,20210825,000000,16.83,17.15,16.81,17,238954,0
+XENE.US,D,20210826,000000,16.95,17.335,16.76,17,134800,0
+XENE.US,D,20210827,000000,17,17.7199,17,17.36,125825,0
+XENE.US,D,20210830,000000,17.36,17.75,16.91,16.91,123786,0
+XENE.US,D,20210831,000000,17.17,17.69,17.01,17.65,108840,0
+XENE.US,D,20210901,000000,17.82,18.3,17.82,18.15,134731,0
+XENE.US,D,20210902,000000,18.1,19.5,17.825,19.45,119214,0
+XENE.US,D,20210903,000000,19.64,19.64,17.89,18.2,187700,0
+XENE.US,D,20210907,000000,18.22,18.35,17.69,17.69,54127,0
+XENE.US,D,20210908,000000,17.7,18.05,17.01,17.18,103808,0
+XENE.US,D,20210909,000000,17.14,18.14,17.14,17.91,138514,0
+XENE.US,D,20210910,000000,18,18.06,17.401,17.45,231407,0
+XENE.US,D,20210913,000000,17.71,18.3,17.17,17.7,303976,0
+XENE.US,D,20210914,000000,17.7,18,17.39,17.59,219640,0
+XENE.US,D,20210915,000000,17.62,17.685,17.1,17.28,368043,0
+XENE.US,D,20210916,000000,17.3,17.52,16.35,17,332250,0
+XENE.US,D,20210917,000000,16.83,18,16.61,17.86,496142,0
+XENE.US,D,20210920,000000,17.68,17.68,15.15,16.25,588101,0
+XENE.US,D,20210921,000000,16.4,16.65,15.54,15.77,385950,0
+XENE.US,D,20210922,000000,16.02,16.48,15,16.02,424495,0
+XENE.US,D,20210923,000000,16.1,16.47,15.45,15.86,215492,0
+XENE.US,D,20210924,000000,15.7,16.14,15,15.07,516298,0
+XENE.US,D,20210927,000000,14.6535,15.9259,14.6535,15.78,313288,0
+XENE.US,D,20210928,000000,15.61,15.705,15.29,15.33,234119,0
+XENE.US,D,20210929,000000,15.31,15.49,14.76,14.86,277301,0
+XENE.US,D,20210930,000000,15.01,15.49,14.87,15.28,293059,0
+XENE.US,D,20211001,000000,15.33,15.99,15.29,15.6,295322,0
+XENE.US,D,20211004,000000,26.51,32.35,25.22,31.5,63786357,0
+XENE.US,D,20211005,000000,32.18,33.7,29.36,29.99,24931149,0
+XENE.US,D,20211006,000000,31.25,33.63,30.5,32.03,15991978,0
+XENE.US,D,20211007,000000,31.66,32.73,31.11,31.67,1556409,0
+XENE.US,D,20211008,000000,31.75,33.7199,30.71,32.85,1778019,0
+XENE.US,D,20211011,000000,33.16,33.4599,31.4,31.65,1106468,0
+XENE.US,D,20211012,000000,31.1,33.1,30.501,31.96,1019634,0
+XENE.US,D,20211013,000000,31.64,32.55,31.12,31.98,602024,0
+XENE.US,D,20211014,000000,32.08,34.87,32.08,32.96,1738801,0
+XENE.US,D,20211015,000000,32.66,34.16,32.1,33.66,1182169,0
+XENE.US,D,20211018,000000,33.73,33.73,29.81,30.72,1786537,0
+XENE.US,D,20211019,000000,30.42,31.21,29.18,29.81,949672,0
+XENE.US,D,20211020,000000,29.76,31.1,29.655,30.35,573005,0
+XENE.US,D,20211021,000000,30.43,30.895,29.975,30.63,324199,0
+XENE.US,D,20211022,000000,30.75,31.28,30.205,30.86,538401,0
+XENE.US,D,20211025,000000,30.94,31.86,30.33,30.73,642119,0
+XENE.US,D,20211026,000000,30.5,31.19,30.385,30.57,342602,0
+XENE.US,D,20211027,000000,30.38,30.61,29.62,30.09,686449,0
+XENE.US,D,20211028,000000,30.25,31.33,29.39,30.69,816242,0
+XENE.US,D,20211029,000000,30.5,31.5,30.24,31.15,416488,0
+XENE.US,D,20211101,000000,31.04,33.44,30.55,33.31,732189,0
+XENE.US,D,20211102,000000,32.87,34.27,32.24,34.08,679674,0
+XENE.US,D,20211103,000000,34.29,35.88,33.8,34.1,806451,0
+XENE.US,D,20211104,000000,34.01,36.35,33.0105,34.78,528944,0
+XENE.US,D,20211105,000000,34.78,35.63,33.87,35.4,502183,0
+XENE.US,D,20211108,000000,35.53,36.42,35.17,35.21,342947,0
+XENE.US,D,20211109,000000,34.79,35.32,32.83,35.25,415976,0
+XENE.US,D,20211110,000000,35.38,35.492,33.28,33.79,257451,0
+XENE.US,D,20211111,000000,33.5,35.2139,31.23,31.69,860535,0
+XENE.US,D,20211112,000000,32.23,32.31,30.68,31.46,372558,0
+XENE.US,D,20211115,000000,31.7,32.48,31.1,31.68,255887,0
+XENE.US,D,20211116,000000,31.89,32.64,31.28,31.99,348292,0
+XENE.US,D,20211117,000000,31.26,31.98,30.18,30.63,746303,0
+XENE.US,D,20211118,000000,30.77,30.77,28.58,29.28,959091,0
+XENE.US,D,20211119,000000,28.695,30.04,28.51,28.99,688914,0
+XENE.US,D,20211122,000000,28.89,28.89,27,27.13,710274,0
+XENE.US,D,20211123,000000,27.15,28.27,26.76,28.07,415376,0
+XENE.US,D,20211124,000000,28.2,28.8,27.07,28.19,289096,0
+XENE.US,D,20211126,000000,28.07,28.73,26.9,27.44,383799,0
+XENE.US,D,20211129,000000,27.56,28.25,26.36,26.79,510482,0
+XENE.US,D,20211130,000000,26.98,27.63,25.75,26.7,1078054,0
+XENE.US,D,20211201,000000,26.74,27.22,25.75,25.83,467257,0
+XENE.US,D,20211202,000000,26.07,26.73,25.12,25.88,251163,0
+XENE.US,D,20211203,000000,26.45,27,23.46,24.76,1672813,0
+XENE.US,D,20211206,000000,24.44,25.215,23.26,24.73,758360,0
+XENE.US,D,20211207,000000,25.34,26.59,24.57,25.87,285422,0
+XENE.US,D,20211208,000000,26.55,27.57,25.69,27.45,552917,0
+XENE.US,D,20211209,000000,27.1,27.58,26.275,26.41,406163,0
+XENE.US,D,20211210,000000,26.49,27,25.61,25.85,269431,0
+XENE.US,D,20211213,000000,25.8,27.12,25.37,26.11,284464,0
+XENE.US,D,20211214,000000,25.74,25.97,24.36,25.51,402228,0
+XENE.US,D,20211215,000000,25.55,26.72,24.6719,26.57,353010,0
+XENE.US,D,20211216,000000,26.75,27.56,26.3,26.39,295693,0
+XENE.US,D,20211217,000000,26.03,28.27,25.49,28.1,398860,0
+XENE.US,D,20211220,000000,28.02,29.07,27.5,28.61,317210,0
+XENE.US,D,20211221,000000,28.93,29.76,28.09,29.45,214998,0
+XENE.US,D,20211222,000000,29.54,29.69,28.2,29.6,321016,0
+XENE.US,D,20211223,000000,29.38,30.61,29.37,30.5,233218,0
+XENE.US,D,20211227,000000,30.77,31.35,30.27,31.22,512288,0
+XENE.US,D,20211228,000000,31.16,31.75,30.5,31.5,230984,0
+XENE.US,D,20211229,000000,31.29,31.72,30.52,31.41,177120,0
+XENE.US,D,20211230,000000,31.46,32.38,31.33,31.99,202411,0
+XENE.US,D,20211231,000000,32.17,32.195,31.21,31.24,154284,0
+XENE.US,D,20220103,000000,31.3,32.99,30.86,31.59,348164,0
+XENE.US,D,20220104,000000,31.46,31.55,29.54,30.01,314314,0
+XENE.US,D,20220105,000000,30.13,31.29,29.53,30.5,438315,0
+XENE.US,D,20220106,000000,30.61,32.055,30.415,31.05,435335,0
+XENE.US,D,20220107,000000,30.75,31.32,29.82,30.5,585165,0
+XENE.US,D,20220110,000000,30.25,30.4,27.8,28.71,1103523,0
+XENE.US,D,20220111,000000,28.85,30.685,28.85,30.41,832795,0
+XENE.US,D,20220112,000000,30.89,30.985,29.57,29.6,138297,0
+XENE.US,D,20220113,000000,29.16,29.565,28.31,29.13,259752,0
+XENE.US,D,20220114,000000,29.19,32.18,28.15,31.96,672670,0
+XENE.US,D,20220118,000000,31.205,32.21,30.63,30.82,513469,0
+XENE.US,D,20220119,000000,31.01,33.02,30.86,31.61,916860,0
+XENE.US,D,20220120,000000,31.38,31.8199,28.84,29.12,665694,0
+XENE.US,D,20220121,000000,28.81,29.28,25.87,26,778779,0
+XENE.US,D,20220124,000000,26.01,27.25,24.5975,27.1,824439,0
+XENE.US,D,20220125,000000,26.6,27.4,25.76,26.29,926626,0
+XENE.US,D,20220126,000000,26.68,27.83,26.03,26.48,217541,0
+XENE.US,D,20220127,000000,26.47,26.72,24.9,25.09,367990,0
+XENE.US,D,20220128,000000,25.52,26.17,24.7,26.16,189330,0
+XENE.US,D,20220131,000000,25.84,27.3728,25.84,27.12,445443,0
+XENE.US,D,20220201,000000,26.96,29.91,26.835,29.64,650223,0
+XENE.US,D,20220202,000000,29.83,30.11,29.34,29.53,323519,0
+XENE.US,D,20220203,000000,29,29.54,28.64,28.72,359131,0
+XENE.US,D,20220204,000000,28.56,28.84,27.69,28,559230,0
+XENE.US,D,20220207,000000,27.69,29.35,27.6,28.92,335747,0
+XENE.US,D,20220208,000000,29.14,30.135,28.2,30.02,190389,0
+XENE.US,D,20220209,000000,30.29,31.98,30.28,31.9,360614,0
+XENE.US,D,20220210,000000,30.75,32.72,30.26,30.6,220026,0
+XENE.US,D,20220211,000000,30.6,31.49,28.76,30.56,198153,0
+XENE.US,D,20220214,000000,30.78,31.36,29.56,30.6,154600,0
+XENE.US,D,20220215,000000,31.13,32.97,31.1063,32.79,391688,0
+XENE.US,D,20220216,000000,32.62,33.45,31.82,33.13,302455,0
+XENE.US,D,20220217,000000,32.76,33.04,30.87,31.24,367279,0
+XENE.US,D,20220218,000000,31.16,32.14,30.64,31.32,175277,0
+XENE.US,D,20220222,000000,30.96,31.6,30.3202,30.88,239090,0
+XENE.US,D,20220223,000000,31.26,32.2299,27.59,27.86,1031385,0
+XENE.US,D,20220224,000000,27.07,29.24,26.94,29.21,264097,0
+XENE.US,D,20220225,000000,29.47,31.29,29.4659,31.04,440218,0
+XENE.US,D,20220228,000000,30.85,31.915,30.41,31.7,385736,0
+XENE.US,D,20220301,000000,31.4,32.55,31.24,31.76,395682,0
+XENE.US,D,20220302,000000,27.3,33.42,27.13,32.74,477515,0
+XENE.US,D,20220303,000000,32.77,32.77,31.03,31.42,244588,0
+XENE.US,D,20220304,000000,30.56,31.74,29.79,30.23,415067,0
+XENE.US,D,20220307,000000,30.18,30.88,29.02,30.21,438752,0
+XENE.US,D,20220308,000000,30.41,31.22,29.59,30.45,391159,0
+XENE.US,D,20220309,000000,30.74,31.9,30.06,30.76,372778,0
+XENE.US,D,20220310,000000,30.45,30.73,29.56,30.01,277727,0
+XENE.US,D,20220311,000000,30.4,30.71,28.77,28.98,200689,0
+XENE.US,D,20220314,000000,28.95,29.71,27.5,27.79,244203,0
+XENE.US,D,20220315,000000,27.67,28.27,26.87,28.07,211320,0
+XENE.US,D,20220316,000000,28.65,29.68,27.5912,29.47,151334,0
+XENE.US,D,20220317,000000,29.38,31.36,29.305,30.83,183471,0
+XENE.US,D,20220318,000000,30.5,32.97,29.66,32.65,556957,0
+XENE.US,D,20220321,000000,32.6,32.6,30.92,31.52,292913,0
+XENE.US,D,20220322,000000,31.86,33.049,31.495,32.51,249519,0
+XENE.US,D,20220323,000000,32.45,32.45,29.7,29.73,1025819,0
+XENE.US,D,20220324,000000,30.01,31.59,29,30.35,1964008,0
+XENE.US,D,20220325,000000,30.3,30.465,28.9,29.66,505816,0
+XENE.US,D,20220328,000000,29.42,30.13,28.545,28.79,325992,0
+XENE.US,D,20220329,000000,29.01,30.76,29.01,30.53,374755,0
+XENE.US,D,20220330,000000,30.21,30.95,30.04,30.12,200752,0
+XENE.US,D,20220331,000000,30.14,31.04,29.9,30.57,222893,0
+XENE.US,D,20220401,000000,30.86,32.47,30.82,32.36,362265,0
+XENE.US,D,20220404,000000,32.72,34.21,32.16,34.15,546367,0
+XENE.US,D,20220405,000000,34.08,35.69,33.94,35.16,1036772,0
+XENE.US,D,20220406,000000,34.67,35.37,33.89,34.93,774546,0
+XENE.US,D,20220407,000000,34.85,35.23,33.02,34.3,785736,0
+XENE.US,D,20220408,000000,34.5,35.19,33.37,34.7,476825,0
+XENE.US,D,20220411,000000,34.27,34.48,31.14,31.81,789022,0
+XENE.US,D,20220412,000000,32.05,32.96,31.07,31.52,316056,0
+XENE.US,D,20220413,000000,31.75,34.5,31.75,34.12,287180,0
+XENE.US,D,20220414,000000,34.06,34.3537,33.4,33.77,165748,0
+XENE.US,D,20220418,000000,33.65,33.65,32.2,32.61,215210,0
+XENE.US,D,20220419,000000,32.75,33.89,32.435,33.33,127326,0
+XENE.US,D,20220420,000000,33.78,34.95,32.85,33.83,378889,0
+XENE.US,D,20220421,000000,34.03,34.949,32.6,32.72,257020,0
+XENE.US,D,20220422,000000,32.6,33.255,31.92,32.19,174932,0
+XENE.US,D,20220425,000000,31.74,33.47,31.66,32.98,207830,0
+XENE.US,D,20220426,000000,32.93,32.93,31.22,31.42,308025,0
+XENE.US,D,20220427,000000,31.15,31.43,30.001,30.48,463086,0
+XENE.US,D,20220428,000000,31.11,31.11,28.94,29.9,466103,0
+XENE.US,D,20220429,000000,29.62,30.36,27.67,28.27,605335,0
+XENE.US,D,20220502,000000,28.11,29.94,28,29.05,787782,0
+XENE.US,D,20220503,000000,29.02,30.15,28.36,28.65,460607,0
+XENE.US,D,20220504,000000,28.9,29.81,27.39,29.62,584733,0
+XENE.US,D,20220505,000000,29.46,29.98,27.93,28.27,167052,0
+XENE.US,D,20220506,000000,27.84,27.85,26.16,27.23,442952,0
+XENE.US,D,20220509,000000,26.54,26.73,24.94,25.44,750247,0
+XENE.US,D,20220510,000000,26.64,28.74,25.08,28.57,1136975,0
+XENE.US,D,20220511,000000,27.05,29.71,25.9,26.94,631780,0
+XENE.US,D,20220512,000000,26.4,27.62,25.91,27.44,438683,0
+XENE.US,D,20220513,000000,28,29.84,28,29.78,673346,0
+XENE.US,D,20220516,000000,29.64,30.67,29.01,29.92,288510,0
+XENE.US,D,20220517,000000,30.55,31.65,29.95,30.87,304846,0
+XENE.US,D,20220518,000000,30.07,31.24,29.04,29.24,469173,0
+XENE.US,D,20220519,000000,28.89,29.67,28.42,28.52,546968,0
+XENE.US,D,20220520,000000,28.98,29.86,27.95,29.14,304858,0
+XENE.US,D,20220523,000000,29.28,29.77,28.1,28.42,417399,0
+XENE.US,D,20220524,000000,27.89,27.89,26.45,26.49,770255,0
+XENE.US,D,20220525,000000,26.45,26.8,25.755,26.53,417116,0
+XENE.US,D,20220526,000000,26.33,27,25.73,26.54,469209,0
+XENE.US,D,20220527,000000,26.78,27.86,26.12,27.49,839362,0
+XENE.US,D,20220531,000000,27.54,27.54,25.975,26.35,391823,0
+XENE.US,D,20220601,000000,26.5,26.98,25.92,26.68,712184,0
+XENE.US,D,20220602,000000,26.78,28.2,26.41,28,441648,0
+XENE.US,D,20220603,000000,27.83,30.135,27.3,29.61,546228,0
+XENE.US,D,20220606,000000,29.94,30.04,28.95,29.95,451227,0
+XENE.US,D,20220607,000000,29.61,30.49,28.95,30.25,323850,0
+XENE.US,D,20220608,000000,30.22,31.3327,29.26,30.83,269988,0
+XENE.US,D,20220609,000000,30.56,31.33,29.36,29.68,325427,0
+XENE.US,D,20220610,000000,29.25,29.25,28.05,28.06,251138,0
+XENE.US,D,20220613,000000,26.93,28.04,26.25,27.24,486884,0
+XENE.US,D,20220614,000000,27.48,28.88,27.065,28.47,324448,0
+XENE.US,D,20220615,000000,28.69,29.09,27.62,28.81,171217,0
+XENE.US,D,20220616,000000,28.22,28.8,27.36,28.74,199822,0
+XENE.US,D,20220617,000000,28.84,30.78,28.79,30.48,512235,0
+XENE.US,D,20220621,000000,31.22,33.61,31,32.97,679282,0
+XENE.US,D,20220622,000000,32.84,35.16,30.99,34.7,628457,0
+XENE.US,D,20220623,000000,30.61,32.4,30.5,31.71,4520962,0
+XENE.US,D,20220624,000000,32.32,34,29.9,31,1490933,0
+XENE.US,D,20220627,000000,30.74,32.095,30.4,31.46,454306,0
+XENE.US,D,20220628,000000,31.46,31.62,30.08,30.11,399622,0
+XENE.US,D,20220629,000000,29.83,31.38,29.58,30.9,627969,0
+XENE.US,D,20220630,000000,30.59,31.06,29.75,30.42,385658,0
+XENE.US,D,20220701,000000,30.27,30.97,29.92,30.79,236450,0
+XENE.US,D,20220705,000000,30.62,31.65,28.98,31.6,264718,0
+XENE.US,D,20220706,000000,31.7,34.06,31.6,33.31,913939,0
+XENE.US,D,20220707,000000,33.46,34.07,32.23,32.33,558115,0
+XENE.US,D,20220708,000000,32.16,33.52,31.87,33.44,638901,0
+XENE.US,D,20220711,000000,33.35,34.16,32.68,33.09,391049,0
+XENE.US,D,20220712,000000,33.28,33.28,30.96,32.66,462855,0
+XENE.US,D,20220713,000000,32.06,33.6,31.3,33.08,304710,0
+XENE.US,D,20220714,000000,33.11,33.28,31.82,31.98,302183,0
+XENE.US,D,20220715,000000,32.15,32.52,31.09,32.19,242313,0
+XENE.US,D,20220718,000000,32.29,32.77,30.99,31.17,219669,0
+XENE.US,D,20220719,000000,31.74,32.7,31.51,32.69,148707,0
+XENE.US,D,20220720,000000,32.55,34.46,32.5248,33.91,589566,0
+XENE.US,D,20220721,000000,35.28,35.72,34.4,34.93,547925,0
+XENE.US,D,20220722,000000,35.08,35.2,32.19,32.44,317592,0
+XENE.US,D,20220725,000000,32.58,32.58,31.88,32.37,192660,0
+XENE.US,D,20220726,000000,32.36,33.5556,32.07,32.72,220548,0
+XENE.US,D,20220727,000000,32.92,34.215,32.751,33.58,255890,0
+XENE.US,D,20220728,000000,33.45,34.18,32.38,33.5,216591,0
+XENE.US,D,20220729,000000,33.19,33.96,32.8001,33.15,157392,0
+XENE.US,D,20220801,000000,33.2,33.51,31.68,31.68,319570,0
+XENE.US,D,20220802,000000,31.26,33.11,31.14,32.01,453925,0
+XENE.US,D,20220803,000000,32.59,34.07,32.59,33.65,273643,0
+XENE.US,D,20220804,000000,34.01,36.86,33.71,36.28,743151,0
+XENE.US,D,20220805,000000,35.67,39.82,35.55,38.47,1181618,0
+XENE.US,D,20220808,000000,38.79,40.34,38.32,39.65,715982,0
+XENE.US,D,20220809,000000,39.6,40.09,38.5,39.35,380131,0
+XENE.US,D,20220810,000000,40.02,40.9233,38.31,39.68,566534,0
+XENE.US,D,20220811,000000,39.94,41.39,37.68,38.02,432854,0
+XENE.US,D,20220812,000000,37.92,39.49,37.1353,37.89,765203,0
+XENE.US,D,20220815,000000,37.71,38.42,37.41,37.57,337665,0
+XENE.US,D,20220816,000000,37.6,39.36,37.22,38.18,739630,0
+XENE.US,D,20220817,000000,37.17,37.86,35.85,36.4,561541,0
+XENE.US,D,20220818,000000,36.52,37.85,35.61,37.45,500043,0
+XENE.US,D,20220819,000000,37.08,38.27,36.43,37,269423,0
+XENE.US,D,20220822,000000,36.7,37.63,36.33,36.98,274786,0
+XENE.US,D,20220823,000000,37.07,39.48,36.98,38.99,573012,0
+XENE.US,D,20220824,000000,38.97,40.93,38.6738,39.82,736662,0
+XENE.US,D,20220825,000000,40.01,40.1,37.01,37.94,356954,0
+XENE.US,D,20220826,000000,37.83,38.22,36.58,36.97,242305,0
+XENE.US,D,20220829,000000,37.11,38.81,36.64,38.2,334934,0
+XENE.US,D,20220830,000000,38.26,38.54,36.92,37.86,210053,0
+XENE.US,D,20220831,000000,38.2,39.24,38.02,38.81,378988,0
+XENE.US,D,20220901,000000,38.54,39.8,37.43,39.53,424261,0
+XENE.US,D,20220902,000000,39.91,40.1155,38.61,39,355457,0
+XENE.US,D,20220906,000000,38.58,38.607,36.675,37.08,364303,0
+XENE.US,D,20220907,000000,37.01,37.78,36.75,37.62,281574,0
+XENE.US,D,20220908,000000,37.42,38.41,36.51,38.36,1335869,0
+XENE.US,D,20220909,000000,38.77,39.18,37.38,37.53,301185,0
+XENE.US,D,20220912,000000,37.61,39.37,36.7,38.84,354302,0
+XENE.US,D,20220913,000000,37.72,38.28,36.83,37.99,293701,0
+XENE.US,D,20220914,000000,38.08,39.69,37.55,38.81,254302,0
+XENE.US,D,20220915,000000,38.76,39.56,38.16,39.3,243738,0
+XENE.US,D,20220916,000000,38.65,38.65,36.86,37.31,306552,0
+XENE.US,D,20220919,000000,37.07,38.1,36.15,37.88,433273,0
+XENE.US,D,20220920,000000,37.83,38.06,36.67,37.53,160818,0
+XENE.US,D,20220921,000000,37.79,38.84,37,37.46,413668,0
+XENE.US,D,20220922,000000,37.24,37.38,35.89,37.09,272502,0
+XENE.US,D,20220923,000000,36.76,36.76,34.92,35.53,343731,0
+XENE.US,D,20220926,000000,35.42,36.65,35.26,35.91,353300,0
+XENE.US,D,20220927,000000,36.34,37.3,35.7,36,267095,0
+XENE.US,D,20220928,000000,36.39,37.06,35.7,36.5,338909,0
+XENE.US,D,20220929,000000,36.35,36.65,35.34,35.89,255497,0
+XENE.US,D,20220930,000000,35.86,37.5,35.86,36.1,615410,0
+XENE.US,D,20221003,000000,36.34,36.34,35.11,36.04,650538,0
+XENE.US,D,20221004,000000,36.75,38.41,36.66,36.96,393855,0
+XENE.US,D,20221005,000000,36.73,37.8,36.11,37.13,379604,0
+XENE.US,D,20221006,000000,37.03,38.38,36.65,38.3,191089,0
+XENE.US,D,20221007,000000,38.16,38.71,36.68,36.69,341042,0
+XENE.US,D,20221010,000000,36.44,36.46,34.39,34.49,591713,0
+XENE.US,D,20221011,000000,35,35.885,34.03,34.67,198885,0
+XENE.US,D,20221012,000000,34.72,35.6,34.3,35.44,176179,0
+XENE.US,D,20221013,000000,34.74,36.41,34.335,36.13,194698,0
+XENE.US,D,20221014,000000,36.33,36.65,34.53,34.67,464273,0
+XENE.US,D,20221017,000000,34.89,35.59,34.69,34.76,132905,0
+XENE.US,D,20221018,000000,35.12,36.13,35.12,35.52,183107,0
+XENE.US,D,20221019,000000,35.88,35.92,34.845,35.12,205079,0
+XENE.US,D,20221020,000000,35.12,37.055,35.09,36.15,429254,0
+XENE.US,D,20221021,000000,36.23,36.53,35.645,36.2,207471,0
+XENE.US,D,20221024,000000,36.38,36.39,35.25,35.65,333560,0
+XENE.US,D,20221025,000000,35.91,36.745,35.48,36.62,335371,0
+XENE.US,D,20221026,000000,36.84,37.35,36.07,36.48,186647,0
+XENE.US,D,20221027,000000,36.82,37.0338,35.9,36.36,221648,0
+XENE.US,D,20221028,000000,36.48,37.475,36.02,37.34,361355,0
+XENE.US,D,20221031,000000,37.38,37.94,36.35,36.57,276328,0
+XENE.US,D,20221101,000000,37,38.61,36.58,37.12,253040,0
+XENE.US,D,20221102,000000,37.12,37.74,36.16,36.93,633141,0
+XENE.US,D,20221103,000000,36.59,37.23,35.75,36.57,472813,0
+XENE.US,D,20221104,000000,36.87,36.87,34.85,35.7,272161,0
+XENE.US,D,20221107,000000,35.73,36.36,34.715,34.77,368524,0
+XENE.US,D,20221108,000000,35.12,36.65,34.81,35.4,625489,0
+XENE.US,D,20221109,000000,34.5,35.42,31.79,33.06,905393,0
+XENE.US,D,20221110,000000,34.14,35.78,33.96,34.8,362827,0
+XENE.US,D,20221111,000000,34.56,35.26,33.795,34.41,597605,0
+XENE.US,D,20221114,000000,34.44,35.015,33.475,34.29,350512,0
+XENE.US,D,20221115,000000,35.07,36.09,34.71,34.79,424508,0
+XENE.US,D,20221116,000000,34.85,34.99,33.06,33.06,346244,0
+XENE.US,D,20221117,000000,32.97,33.605,32.51,33.47,168493,0
+XENE.US,D,20221118,000000,33.91,34.87,33.775,34.32,276004,0
+XENE.US,D,20221121,000000,34.23,34.475,33.46,34,385388,0
+XENE.US,D,20221122,000000,34.13,34.76,33.7,34.69,243460,0
+XENE.US,D,20221123,000000,34.81,35.49,34.15,34.37,411507,0
+XENE.US,D,20221125,000000,34.18,35.05,34.11,34.81,75000,0
+XENE.US,D,20221128,000000,35.3,36.51,35.3,36.47,384177,0
+XENE.US,D,20221129,000000,36.34,37.19,36.175,36.39,286684,0
+XENE.US,D,20221130,000000,36.35,37.44,35.88,36.88,786886,0
+XENE.US,D,20221201,000000,36.97,37.42,36.17,36.93,410131,0
+XENE.US,D,20221202,000000,36.72,38.9,36.48,38.89,400274,0
+XENE.US,D,20221205,000000,38.96,39.3,38.35,38.83,254417,0
+XENE.US,D,20221206,000000,38.54,38.62,37.45,37.99,309577,0
+XENE.US,D,20221207,000000,37.9,38,35.92,36.02,286208,0
+XENE.US,D,20221208,000000,36.14,37.3599,35.64,36.53,340522,0
+XENE.US,D,20221209,000000,36.34,37.28,35.835,36.2,311493,0
+XENE.US,D,20221212,000000,36.82,38.45,36.34,38.19,793024,0
+XENE.US,D,20221213,000000,38.71,38.86,37.75,38.07,428544,0
+XENE.US,D,20221214,000000,38.88,40.06,38.135,38.74,520397,0
+XENE.US,D,20221215,000000,38.6,38.8,37.705,38.17,302711,0
+XENE.US,D,20221216,000000,38.01,38.99,37.63,38.83,344883,0
+XENE.US,D,20221219,000000,39.12,39.12,37.74,38.11,343720,0
+XENE.US,D,20221220,000000,37.9,38.6,37.62,38.36,533794,0
+XENE.US,D,20221221,000000,38.5,39.93,38.365,39.2,357463,0
+XENE.US,D,20221222,000000,38.99,39.6514,38.97,39.1,329822,0
+XENE.US,D,20221223,000000,38.97,39.35,36.78,38.08,418562,0
+XENE.US,D,20221227,000000,38.37,38.37,37.47,37.7,213351,0
+XENE.US,D,20221228,000000,37.83,38.5,37.42,38.1,232330,0
+XENE.US,D,20221229,000000,38.34,39.86,37.9,39.17,234444,0
+XENE.US,D,20221230,000000,39.13,39.46,38.38,39.43,183924,0
+XENE.US,D,20230103,000000,39.6,39.85,37.24,37.26,439604,0
+XENE.US,D,20230104,000000,37.93,38.34,37.47,37.75,315343,0
+XENE.US,D,20230105,000000,37.26,38.64,36.9,38.18,447023,0
+XENE.US,D,20230106,000000,38.34,39.14,37.7801,38.26,283160,0
+XENE.US,D,20230109,000000,38.37,38.37,34.67,36.94,935954,0
+XENE.US,D,20230110,000000,36.96,37.8,36.48,37.12,631542,0
+XENE.US,D,20230111,000000,36.98,37.11,35.885,36.29,502649,0
+XENE.US,D,20230112,000000,36.03,37.59,35.76,36.55,762699,0
+XENE.US,D,20230113,000000,36.52,38.03,36,36.2,358579,0
+XENE.US,D,20230117,000000,36.07,36.8,35.56,36.2,244158,0
+XENE.US,D,20230118,000000,36.14,36.82,35.61,35.93,172584,0
+XENE.US,D,20230119,000000,35.97,36.885,35.65,35.67,374447,0
+XENE.US,D,20230120,000000,35.95,36.635,35.79,36.48,414022,0
+XENE.US,D,20230123,000000,36.43,36.77,36,36.15,226594,0
+XENE.US,D,20230124,000000,36.15,36.885,35.55,36.51,258610,0
+XENE.US,D,20230125,000000,36.36,37.84,36.01,37.7,283873,0
+XENE.US,D,20230126,000000,37.96,38.6,37.495,38.15,235314,0
+XENE.US,D,20230127,000000,38.27,39.37,37.62,37.65,313999,0
+XENE.US,D,20230130,000000,37.4,38.27,37.2,38,251668,0
+XENE.US,D,20230131,000000,38.4,39.43,38.32,39.09,395917,0
+XENE.US,D,20230201,000000,39.13,39.84,38.53,39.18,350102,0
+XENE.US,D,20230202,000000,39.49,39.94,37.44,38.34,496763,0
+XENE.US,D,20230203,000000,38.14,39.49,37.91,39.19,207568,0
+XENE.US,D,20230206,000000,39.04,39.93,38.59,39.19,528323,0
+XENE.US,D,20230207,000000,39.27,39.65,37.73,39.61,216072,0
+XENE.US,D,20230208,000000,39.48,39.89,38.625,38.85,230388,0
+XENE.US,D,20230209,000000,38.98,39.61,38.665,38.85,244046,0
+XENE.US,D,20230210,000000,38.72,39.55,38.29,39.53,344562,0
+XENE.US,D,20230213,000000,39.6,40.9399,38.9479,40.28,731009,0
+XENE.US,D,20230214,000000,40.17,41.25,39.255,39.71,514201,0
+XENE.US,D,20230215,000000,39.42,39.93,38.08,38.81,360500,0
+XENE.US,D,20230216,000000,38.5,39.09,37.8658,38.21,298627,0
+XENE.US,D,20230217,000000,38.21,38.61,37.9,38.34,148791,0
+XENE.US,D,20230221,000000,38.25,38.25,36.04,36.51,671924,0
+XENE.US,D,20230222,000000,36.62,37.49,36.29,37.09,264767,0
+XENE.US,D,20230223,000000,37.2,38.61,36.99,38.33,336078,0
+XENE.US,D,20230224,000000,37.87,39.195,37.455,38.73,273248,0
+XENE.US,D,20230227,000000,38.88,39.02,38.02,38.7,247424,0
+XENE.US,D,20230228,000000,38.85,39.53,38.3,39.46,359915,0
+XENE.US,D,20230301,000000,39.75,40.68,39.46,40.35,546485,0
+XENE.US,D,20230302,000000,40,40,36.98,37.37,1423469,0
+XENE.US,D,20230303,000000,37.37,38,36.82,37.01,508844,0
+XENE.US,D,20230306,000000,36.98,37.2,36.46,37.13,393895,0
+XENE.US,D,20230307,000000,37.18,37.37,35.61,36.04,397654,0
+XENE.US,D,20230308,000000,36.04,36.2,35.43,36.2,321157,0
+XENE.US,D,20230309,000000,36.33,36.76,35.095,35.45,415721,0
+XENE.US,D,20230310,000000,35,36.44,33.895,34.18,651104,0
+XENE.US,D,20230313,000000,33.95,34.92,33.58,34.23,344342,0
+XENE.US,D,20230314,000000,34.62,35.175,33.91,34.49,251572,0
+XENE.US,D,20230315,000000,34.14,34.185,33,33.98,218557,0
+XENE.US,D,20230316,000000,33.75,34.47,32.64,34.14,277551,0
+XENE.US,D,20230317,000000,33.86,33.94,33.14,33.59,698426,0
+XENE.US,D,20230320,000000,33.73,34.8,33.38,34.6,180440,0
+XENE.US,D,20230321,000000,34.78,34.78,33.42,33.46,310050,0
+XENE.US,D,20230322,000000,33.41,33.9725,32.69,33.55,529135,0
+XENE.US,D,20230323,000000,33.91,34.595,32.94,33.99,468085,0
+XENE.US,D,20230324,000000,33.62,35.25,33.06,35.05,528335,0
+XENE.US,D,20230327,000000,34.97,35.11,34.14,34.44,617603,0
+XENE.US,D,20230328,000000,34.37,34.79,33.24,34.62,414665,0
+XENE.US,D,20230329,000000,34.91,36.58,34.65,36.17,432880,0
+XENE.US,D,20230330,000000,36.33,36.47,35.275,35.61,332224,0
+XENE.US,D,20230331,000000,35.78,36.525,35.325,35.79,290055,0
+XENE.US,D,20230403,000000,35.52,36.71,35.5,36.69,438914,0
+XENE.US,D,20230404,000000,36.7,36.82,35.64,36.08,226250,0
+XENE.US,D,20230405,000000,35.9,36.335,34.83,34.92,266512,0
+XENE.US,D,20230406,000000,34.89,35.95,34.57,35.14,450127,0
+XENE.US,D,20230410,000000,35.05,35.24,33.6,34.84,330020,0
+XENE.US,D,20230411,000000,34.92,35.62,34.795,35.22,244053,0
+XENE.US,D,20230412,000000,35.48,36.435,34.93,35.29,448709,0
+XENE.US,D,20230413,000000,35.45,36.83,34.67,36.26,421313,0
+XENE.US,D,20230414,000000,36.23,36.59,35.375,35.6,313434,0
+XENE.US,D,20230417,000000,35.79,37.21,35.755,37.05,190593,0
+XENE.US,D,20230418,000000,37.38,37.89,36.9745,37.55,310168,0
+XENE.US,D,20230419,000000,37.35,38.12,37.14,38,263918,0
+XENE.US,D,20230420,000000,37.85,38.47,37.725,38.2,199653,0
+XENE.US,D,20230421,000000,38.17,39.61,37.95,39.39,676296,0
+XENE.US,D,20230424,000000,39.63,40,39.04,39.26,658296,0
+XENE.US,D,20230425,000000,39.98,40.72,39.49,39.77,467080,0
+XENE.US,D,20230426,000000,39.5,40.1917,39.05,39.52,356228,0
+XENE.US,D,20230427,000000,39.51,39.52,38.51,39.38,385113,0
+XENE.US,D,20230428,000000,39.25,40.38,38.41,40.28,473602,0
+XENE.US,D,20230501,000000,40.27,41.25,39.82,39.98,368908,0
+XENE.US,D,20230502,000000,39.9,40.77,39.89,40.18,494560,0
+XENE.US,D,20230503,000000,40.21,41.23,40.105,40.78,330171,0
+XENE.US,D,20230504,000000,40.7,41.6,40.12,41.36,443740,0
+XENE.US,D,20230505,000000,41.63,42.65,41.42,42.42,358748,0
+XENE.US,D,20230508,000000,42.47,42.63,41.58,42.5,286082,0
+XENE.US,D,20230509,000000,42.38,43.57,42.14,43.54,594708,0
+XENE.US,D,20230510,000000,41.81,42.81,39.865,41.14,873979,0
+XENE.US,D,20230511,000000,41.19,42.19,40.59,40.99,490002,0
+XENE.US,D,20230512,000000,41.01,41.19,39.9,40.16,451999,0
+XENE.US,D,20230515,000000,40.4,42.5,40.4,41.74,379037,0
+XENE.US,D,20230516,000000,41.67,41.67,40.645,41.12,241083,0
+XENE.US,D,20230517,000000,41.12,41.45,40.25,41.31,284511,0
+XENE.US,D,20230518,000000,41.15,41.28,40.205,40.77,233920,0
+XENE.US,D,20230519,000000,41.17,41.69,40.94,41.02,158670,0
+XENE.US,D,20230522,000000,41.14,42.18,40.564,42.14,175162,0
+XENE.US,D,20230523,000000,42.09,42.94,41.67,41.84,366509,0
+XENE.US,D,20230524,000000,41.53,41.67,40.63,41.4,223283,0
+XENE.US,D,20230525,000000,41.46,41.46,40.09,40.51,250780,0
+XENE.US,D,20230526,000000,40.51,41.22,40,40.09,157561,0
+XENE.US,D,20230530,000000,39.92,41,38.29,38.37,530975,0
+XENE.US,D,20230531,000000,38.49,39.33,38.11,38.53,501881,0
+XENE.US,D,20230601,000000,38.44,40.36,38.14,38.65,369526,0
+XENE.US,D,20230602,000000,38.74,39.08,38.08,38.96,351553,0
+XENE.US,D,20230605,000000,38.84,39.59,38.625,39.5,315050,0
+XENE.US,D,20230606,000000,39.25,40.23,39.2,40.01,386128,0
+XENE.US,D,20230607,000000,40.03,42.01,39.45,41.66,668911,0
+XENE.US,D,20230608,000000,41.57,42.9,41.33,42.51,496497,0
+XENE.US,D,20230609,000000,42.43,42.73,41.92,42.02,398058,0
+XENE.US,D,20230612,000000,42.36,42.89,41.41,42.35,214996,0
+XENE.US,D,20230613,000000,42.51,43.75,42,43.14,395165,0
+XENE.US,D,20230614,000000,43.06,43.06,41.37,42.61,593233,0
+XENE.US,D,20230615,000000,42.54,42.75,40.98,42.03,634296,0
+XENE.US,D,20230616,000000,42.31,42.31,40.56,40.79,490806,0
+XENE.US,D,20230620,000000,40.49,41.19,40.15,41.1,380384,0
+XENE.US,D,20230621,000000,40.96,41.7,40.43,41.67,231072,0
+XENE.US,D,20230622,000000,41.45,41.91,40.63,40.67,180668,0
+XENE.US,D,20230623,000000,40.34,40.525,39.9,40.01,294110,0
+XENE.US,D,20230626,000000,40,41.3241,38.95,39.03,249511,0
+XENE.US,D,20230627,000000,38.97,40.22,38.525,40.11,598969,0
+XENE.US,D,20230628,000000,40.21,40.5,39.605,40.47,276969,0
+XENE.US,D,20230629,000000,40.39,41.31,38.27,38.43,257486,0
+XENE.US,D,20230630,000000,38.73,39.49,38.335,38.5,255726,0
+XENE.US,D,20230703,000000,38.41,39.93,38,38.25,157646,0
+XENE.US,D,20230705,000000,38.33,38.99,37.88,38.45,145628,0
+XENE.US,D,20230706,000000,38.02,39.17,37.86,38.92,206748,0
+XENE.US,D,20230707,000000,38.95,39.41,38.28,38.7,267327,0
+XENE.US,D,20230710,000000,38.63,39.04,38.31,38.59,219548,0
+XENE.US,D,20230711,000000,38.49,39.72,38.1771,39.64,182649,0
+XENE.US,D,20230712,000000,39.94,39.94,38.06,38.7,337008,0
+XENE.US,D,20230713,000000,38.7,39.07,38.06,38.09,250873,0
+XENE.US,D,20230714,000000,38.17,38.87,37.505,38.85,182716,0
+XENE.US,D,20230717,000000,39.02,40.04,39.02,39.12,354430,0
+XENE.US,D,20230718,000000,39.09,39.32,38.44,39.05,249257,0
+XENE.US,D,20230719,000000,39.24,39.51,38.55,39.15,187107,0
+XENE.US,D,20230720,000000,39.12,39.305,37.82,37.88,354957,0
+XENE.US,D,20230721,000000,38.03,38.11,36.85,37.01,268682,0
+XENE.US,D,20230724,000000,37.13,37.13,36.16,36.39,454741,0
+XENE.US,D,20230725,000000,36.25,37.12,36.04,36.49,322470,0
+XENE.US,D,20230726,000000,36.44,37.1,35.415,35.8,352089,0
+XENE.US,D,20230727,000000,35.85,36.13,35.255,35.83,297702,0
+XENE.US,D,20230728,000000,36.11,36.71,35.55,36.67,244977,0
+XENE.US,D,20230731,000000,36.66,37.49,36.275,36.92,193097,0
+XENE.US,D,20230801,000000,36.92,38.43,36.735,37.38,331520,0
+XENE.US,D,20230802,000000,37.22,38.03,36.82,37.79,331476,0
+XENE.US,D,20230803,000000,37.7,38.23,36.57,37.64,347967,0
+XENE.US,D,20230804,000000,37.69,38.33,37.32,38.17,226380,0
+XENE.US,D,20230807,000000,37.97,38.2,35.51,35.51,606184,0
+XENE.US,D,20230808,000000,35.65,36.18,35.34,35.35,348129,0
+XENE.US,D,20230809,000000,35.37,36.185,35.06,35.45,461792,0
+XENE.US,D,20230810,000000,36.24,38.95,36.19,38.39,978740,0
+XENE.US,D,20230811,000000,38.24,38.625,37.69,37.7,305617,0
+XENE.US,D,20230814,000000,37.68,38.09,37.06,37.54,276473,0
+XENE.US,D,20230815,000000,37.46,37.82,36.93,37.36,176653,0
+XENE.US,D,20230816,000000,37.13,37.555,36.19,36.47,393983,0
+XENE.US,D,20230817,000000,36.57,36.94,34.94,35.07,606739,0
+XENE.US,D,20230818,000000,34.94,36.49,34.94,36.49,522571,0
+XENE.US,D,20230821,000000,36.41,38.26,36.41,38.07,593979,0
+XENE.US,D,20230822,000000,38.07,38.805,37.69,38.39,289191,0
+XENE.US,D,20230823,000000,38.54,39.28,38.315,38.59,188972,0
+XENE.US,D,20230824,000000,38.65,38.95,37.77,38.3,245984,0
+XENE.US,D,20230825,000000,38.22,38.61,36.96,38.05,144714,0
+XENE.US,D,20230828,000000,38.29,38.595,37.93,38.39,127240,0
+XENE.US,D,20230829,000000,38.36,39.045,38.05,38.57,297666,0
+XENE.US,D,20230830,000000,38.73,39.18,38,38.88,381593,0
+XENE.US,D,20230831,000000,38.99,39.27,38.475,38.98,385426,0
+XENE.US,D,20230901,000000,39.24,40.135,39.09,39.73,211564,0
+XENE.US,D,20230905,000000,39.75,39.96,38.9,39.31,291738,0
+XENE.US,D,20230906,000000,39.52,39.68,38.405,39.09,197046,0
+XENE.US,D,20230907,000000,38.9,39.38,38.64,38.68,321123,0
+XENE.US,D,20230908,000000,38.82,39,37.94,38.14,214411,0
+XENE.US,D,20230911,000000,38.18,38.19,37.33,37.38,261312,0
+XENE.US,D,20230912,000000,37.37,37.85,37.245,37.27,196630,0
+XENE.US,D,20230913,000000,37.54,37.9,36.73,36.96,339376,0
+XENE.US,D,20230914,000000,36.98,37.71,36.65,36.68,570810,0
+XENE.US,D,20230915,000000,36.88,37.56,36.335,36.86,341843,0
+XENE.US,D,20230918,000000,36.8,36.92,36.02,36.84,286371,0
+XENE.US,D,20230919,000000,36.96,37.26,36.585,36.72,334542,0
+XENE.US,D,20230920,000000,36.95,37.89,35.76,35.84,361978,0
+XENE.US,D,20230921,000000,35.64,36.595,34.88,35.76,530556,0
+XENE.US,D,20230922,000000,35.76,36.0257,35.05,35.17,267832,0
+XENE.US,D,20230925,000000,35.01,35.82,34.67,35.31,372549,0
+XENE.US,D,20230926,000000,35.41,35.84,34.7,35.03,404913,0
+XENE.US,D,20230927,000000,35.13,35.56,34.82,35.1,1596159,0
+XENE.US,D,20230928,000000,35.13,35.48,33.93,35.33,590357,0
+XENE.US,D,20230929,000000,35.41,36.205,34.09,34.16,493066,0
+XENE.US,D,20231002,000000,34.43,34.62,33.05,33.06,386850,0
+XENE.US,D,20231003,000000,32.78,33.77,32.65,33.58,382107,0
+XENE.US,D,20231004,000000,33.59,33.97,32.72,33.5,356799,0
+XENE.US,D,20231005,000000,33.54,35.42,33.2507,35.17,699061,0
+XENE.US,D,20231006,000000,35.19,35.88,32.6452,35.61,256428,0
+XENE.US,D,20231009,000000,35.39,35.9,35.19,35.49,235509,0
+XENE.US,D,20231010,000000,35.6,36.78,35.52,36.69,573048,0
+XENE.US,D,20231011,000000,36.97,36.97,34.93,35.38,332276,0
+XENE.US,D,20231012,000000,35.27,35.54,34.48,34.72,225493,0
+XENE.US,D,20231013,000000,34.72,35.44,33.43,35.14,192540,0
+XENE.US,D,20231016,000000,35.28,35.45,34.61,34.98,498902,0
+XENE.US,D,20231017,000000,34.95,35.71,34.72,35.29,224872,0
+XENE.US,D,20231018,000000,35.03,35.145,34.5,34.92,230345,0
+XENE.US,D,20231019,000000,35.07,35.315,34.495,34.95,559418,0
+XENE.US,D,20231020,000000,34.95,35.43,32.96,33.24,466859,0
+XENE.US,D,20231023,000000,33.24,33.24,32.36,32.7,364170,0
+XENE.US,D,20231024,000000,32.89,33.46,32.26,33.15,362910,0
+XENE.US,D,20231025,000000,32.81,34.2265,32.345,32.95,245871,0
+XENE.US,D,20231026,000000,33.04,33.09,30.91,31.14,560145,0
+XENE.US,D,20231027,000000,31.04,31.92,30.46,30.87,734474,0
+XENE.US,D,20231030,000000,31.38,31.95,30.65,31.5,453926,0
+XENE.US,D,20231031,000000,31.32,31.78,30.07,31,653521,0
+XENE.US,D,20231101,000000,31.17,31.48,30.275,31.22,446967,0
+XENE.US,D,20231102,000000,31.55,33.115,31.55,33.07,723195,0
+XENE.US,D,20231103,000000,33.37,33.8771,32.765,32.88,455769,0
+XENE.US,D,20231106,000000,32.88,32.9,32.1,32.86,423998,0
+XENE.US,D,20231107,000000,32.87,33.265,31.76,31.79,882900,0
+XENE.US,D,20231108,000000,31.8,32.2,31.11,32.15,444795,0
+XENE.US,D,20231109,000000,33.42,34.246,29.67,30,2140665,0
+XENE.US,D,20231110,000000,29.65,30.35,28.55,28.83,904757,0
+XENE.US,D,20231113,000000,28.62,29.95,27.985,29.7,626959,0
+XENE.US,D,20231114,000000,30.44,31.16,29.54,29.75,673552,0
+XENE.US,D,20231115,000000,29.67,30.05,29.12,29.15,580532,0
+XENE.US,D,20231116,000000,29.19,29.19,28.1,28.7,531534,0
+XENE.US,D,20231117,000000,29.08,29.72,28.475,29.44,626577,0
+XENE.US,D,20231120,000000,29.46,29.9,28.745,29.09,472446,0
+XENE.US,D,20231121,000000,28.89,30.05,28.77,30.03,583970,0
+XENE.US,D,20231122,000000,30.19,30.25,28.55,28.73,446423,0
+XENE.US,D,20231124,000000,28.74,29.19,28.2005,28.97,347395,0
+XENE.US,D,20231127,000000,29,34.26,29,34.12,3379791,0
+XENE.US,D,20231128,000000,34.42,35.75,33.62,35.24,1031477,0
+XENE.US,D,20231129,000000,35.3,36.1572,33.74,33.75,377319,0
+XENE.US,D,20231130,000000,35.45,38.14,35.18,36.58,2691414,0
+XENE.US,D,20231201,000000,35.82,37.6,35.77,36.8,654095,0
+XENE.US,D,20231204,000000,37.2,37.8971,35.75,37.76,859105,0
+XENE.US,D,20231205,000000,37.91,38.8,37.2,38.74,506754,0
+XENE.US,D,20231206,000000,38.89,39.47,38.26,38.63,768073,0
+XENE.US,D,20231207,000000,38.84,39.44,38.14,39.04,441500,0
+XENE.US,D,20231208,000000,39.37,40.335,38.25,38.34,318215,0
+XENE.US,D,20231211,000000,38.39,38.66,37.24,38.33,556991,0
+XENE.US,D,20231212,000000,38.33,39.99,37.95,39.68,512852,0
+XENE.US,D,20231213,000000,39.72,40.25,38.81,39.9,474464,0
+XENE.US,D,20231214,000000,40.54,41.28,39.23,41.24,1250994,0
+XENE.US,D,20231215,000000,41.38,42.05,39.98,41.41,794686,0
+XENE.US,D,20231218,000000,41.65,42.16,40.94,41.15,559685,0
+XENE.US,D,20231219,000000,41.93,42.61,41.535,42.01,530521,0
+XENE.US,D,20231220,000000,41.62,41.79,40.67,41,556582,0
+XENE.US,D,20231221,000000,41.6,41.9,41.02,41.53,384347,0
+XENE.US,D,20231222,000000,42.5,45.57,42.1286,44.63,1484655,0
+XENE.US,D,20231226,000000,44.71,45.81,44.39,45.8,668148,0
+XENE.US,D,20231227,000000,45.95,46.67,45.04,46.46,511851,0
+XENE.US,D,20231228,000000,46.46,47,46.02,46.3,802716,0
+XENE.US,D,20231229,000000,46.3,46.61,45.79,46.06,658015,0
+XENE.US,D,20240102,000000,45.49,46.17,44.09,44.91,727752,0
+XENE.US,D,20240103,000000,44.7,44.91,44.09,44.19,304405,0
+XENE.US,D,20240104,000000,46.1,46.98,44.25,46.02,1252124,0
+XENE.US,D,20240105,000000,45.64,46.03,44.93,45.5,585932,0
+XENE.US,D,20240108,000000,45.26,48,45.02,47.88,749345,0
+XENE.US,D,20240109,000000,47.51,47.975,46.67,47.15,713949,0
+XENE.US,D,20240110,000000,47.06,47.63,44.485,45.08,447419,0
+XENE.US,D,20240111,000000,44.57,45.615,43.88,44.92,631924,0
+XENE.US,D,20240112,000000,45.4,45.75,44.765,45.09,384227,0
+XENE.US,D,20240116,000000,44.81,45.84,44.625,45.83,538350,0
+XENE.US,D,20240117,000000,45.19,45.69,44.7001,45.63,600176,0
+XENE.US,D,20240118,000000,45.71,45.77,43.945,44.1,416417,0
+XENE.US,D,20240119,000000,44.26,44.34,43.25,43.77,328175,0
+XENE.US,D,20240122,000000,44.02,45.38,43.525,45.2,512155,0
+XENE.US,D,20240123,000000,45.2,45.52,44.19,45.05,304956,0
+XENE.US,D,20240124,000000,45.47,45.47,43.87,44.03,313736,0
+XENE.US,D,20240125,000000,44.1,45.19,43.75,45.15,324514,0
+XENE.US,D,20240126,000000,45.11,45.73,44.87,45.64,340515,0
+XENE.US,D,20240129,000000,45.61,47.17,45.3,46.5,470705,0
+XENE.US,D,20240130,000000,46.19,46.78,45.38,45.67,358905,0
+XENE.US,D,20240131,000000,45.75,46.46,45.22,45.22,227007,0
+XENE.US,D,20240201,000000,45.43,47.03,44.97,46.43,246871,0
+XENE.US,D,20240202,000000,45.8,46.06,44.915,45.92,227949,0
+XENE.US,D,20240205,000000,45.91,46.75,44.63,46.39,483219,0
+XENE.US,D,20240206,000000,46.31,47.91,46.105,47.68,371196,0
+XENE.US,D,20240207,000000,47.73,48,46.67,47.13,383352,0
+XENE.US,D,20240208,000000,47.38,48.31,46.93,48.18,252203,0
+XENE.US,D,20240209,000000,48.46,50.08,48.21,50.04,531786,0
+XENE.US,D,20240212,000000,49.96,50.98,48.985,49.36,707609,0
+XENE.US,D,20240213,000000,47.75,49.44,47,48.06,520005,0
+XENE.US,D,20240214,000000,48.56,49.01,48.17,48.5,238523,0
+XENE.US,D,20240215,000000,48.71,49.06,48.11,48.69,242600,0
+XENE.US,D,20240216,000000,48.44,49.05,48.26,48.91,207128,0
+XENE.US,D,20240220,000000,48.91,49.23,47.95,48.42,223097,0
+XENE.US,D,20240221,000000,48.35,49.1,47.8493,48.83,457123,0
+XENE.US,D,20240222,000000,48.83,50.59,48.57,49.25,734338,0
+XENE.US,D,20240223,000000,49.21,49.5099,48.74,49.46,296356,0
+XENE.US,D,20240226,000000,49.26,50.59,48.21,49.13,409585,0
+XENE.US,D,20240227,000000,49.6,49.88,48.65,49.63,493698,0
+XENE.US,D,20240228,000000,49.25,49.8,47.64,47.84,529634,0
+XENE.US,D,20240229,000000,47.83,50.59,46.5407,47.2,685666,0
+XENE.US,D,20240301,000000,49.7,50.99,46.7,46.84,721322,0
+XENE.US,D,20240304,000000,47.8,47.8,44.81,45.95,448723,0
+XENE.US,D,20240305,000000,46.07,46.75,45.36,46,290148,0
+XENE.US,D,20240306,000000,46,47.44,45.54,45.96,353153,0
+XENE.US,D,20240307,000000,46.03,46.69,45.65,46.16,256539,0
+XENE.US,D,20240308,000000,46.23,46.87,45.49,46.24,267223,0
+XENE.US,D,20240311,000000,45.7,45.71,44.03,44.37,608612,0
+XENE.US,D,20240312,000000,44.3,45.47,43.91,44.25,459614,0
+XENE.US,D,20240313,000000,44.4,45.155,44.07,45.08,265585,0
+XENE.US,D,20240314,000000,44.9,45.03,43.1,43.67,293021,0
+XENE.US,D,20240315,000000,43.71,44.455,43.17,43.96,254025,0
+XENE.US,D,20240318,000000,43.83,44.37,42.82,42.89,340825,0
+XENE.US,D,20240319,000000,42.89,44.51,42.24,44.35,439883,0
+XENE.US,D,20240320,000000,44.05,44.05,43,43.79,190224,0
+XENE.US,D,20240321,000000,44.11,44.81,43.44,43.45,312570,0
+XENE.US,D,20240322,000000,43.66,44.15,43.12,44,263745,0
+XENE.US,D,20240325,000000,43.97,44.465,42.5,42.7,406456,0
+XENE.US,D,20240326,000000,43,43.515,42.59,42.66,184075,0
+XENE.US,D,20240327,000000,42.76,43.185,42.08,43,438100,0
+XENE.US,D,20240328,000000,42.88,43.545,42.375,43.05,364266,0
+XENE.US,D,20240401,000000,43.18,43.18,41.26,42.14,240125,0
+XENE.US,D,20240402,000000,41.85,42.01,41.135,41.47,237071,0
+XENE.US,D,20240403,000000,41.47,41.75,40.97,41.3,276669,0
+XENE.US,D,20240404,000000,41.5,42.68,41.3615,42.21,459334,0
+XENE.US,D,20240405,000000,42.04,42.775,41.48,42.25,183991,0
+XENE.US,D,20240408,000000,42.25,42.79,41.75,42.62,265329,0
+XENE.US,D,20240409,000000,42.58,43.085,42.465,43.03,203498,0
+XENE.US,D,20240410,000000,42.58,43.3,41.99,42.43,209161,0
+XENE.US,D,20240411,000000,42.36,43.09,42.14,42.97,188192,0
+XENE.US,D,20240412,000000,42.67,42.67,40.54,41.3,582422,0
+XENE.US,D,20240415,000000,41.33,41.71,40.62,41.31,362008,0
+XENE.US,D,20240416,000000,41.31,42.025,41,41.49,409168,0
+XENE.US,D,20240417,000000,41.49,41.99,41.18,41.63,393800,0
+XENE.US,D,20240418,000000,41.72,41.72,39.59,40.31,324121,0
+XENE.US,D,20240419,000000,40.48,41.26,39.01,39.84,324895,0
+XENE.US,D,20240422,000000,39.92,40.31,39.18,40.01,395140,0
+XENE.US,D,20240423,000000,40.23,41.59,39.52,41.09,323512,0
+XENE.US,D,20240424,000000,41.16,41.16,39.24,39.5,325554,0
+XENE.US,D,20240425,000000,39.33,40.82,38.85,40.1,255970,0
+XENE.US,D,20240426,000000,40.02,40.87,39.8,40.5,320772,0
+XENE.US,D,20240429,000000,40.94,42.82,40.6,42.73,629045,0
+XENE.US,D,20240430,000000,42.32,42.71,40.65,40.65,595929,0
+XENE.US,D,20240501,000000,41.16,43.58,41.16,42.49,368985,0
+XENE.US,D,20240502,000000,42.8,43.02,41.85,43,204121,0
+XENE.US,D,20240503,000000,43.58,43.79,42.84,43.75,252216,0
+XENE.US,D,20240506,000000,43.87,44.3672,42.67,43.19,266970,0
+XENE.US,D,20240507,000000,43.4,43.63,42.645,43.43,140345,0
+XENE.US,D,20240508,000000,43.21,43.21,42.18,42.93,113596,0
+XENE.US,D,20240509,000000,42.93,43.02,42.24,42.49,182754,0
+XENE.US,D,20240510,000000,40.76,42.56,38.6,40.54,527882,0
+XENE.US,D,20240513,000000,41.05,42.12,40.48,40.48,316882,0
+XENE.US,D,20240514,000000,41.05,42.45,40.48,40.58,295385,0
+XENE.US,D,20240515,000000,41.08,41.87,40.15,40.45,355423,0
+XENE.US,D,20240516,000000,40.29,41.095,39.5,40.34,505234,0
+XENE.US,D,20240517,000000,40.08,40.56,39.48,39.8,261461,0
+XENE.US,D,20240520,000000,39.75,40.43,39.07,40.42,469380,0
+XENE.US,D,20240521,000000,40.35,40.66,38.75,38.98,359807,0
+XENE.US,D,20240522,000000,39.1,39.57,38.51,38.8,418657,0
+XENE.US,D,20240523,000000,39.01,39.3899,37.53,38.46,591856,0
+XENE.US,D,20240524,000000,38.34,40.12,38.11,38.37,193372,0
+XENE.US,D,20240528,000000,38.77,39.18,38.1494,38.61,331221,0
+XENE.US,D,20240529,000000,38.1,38.37,37.155,38.29,264337,0
+XENE.US,D,20240530,000000,38.42,39.36,38.12,39.04,304956,0
+XENE.US,D,20240531,000000,39.16,39.6999,37.53,38.07,778149,0
+XENE.US,D,20240603,000000,38.54,39.94,37.88,38.44,354602,0
+XENE.US,D,20240604,000000,38.49,38.91,37.34,38.1,683087,0
+XENE.US,D,20240605,000000,38.2,38.61,37.82,38.16,301826,0
+XENE.US,D,20240606,000000,38.25,38.36,37.24,37.83,404773,0
+XENE.US,D,20240607,000000,37.49,38.28,37.4633,37.68,355964,0
+XENE.US,D,20240610,000000,37.5,38.33,37.36,38.24,195032,0
+XENE.US,D,20240611,000000,38.19,38.3,37.505,37.96,208712,0
+XENE.US,D,20240612,000000,38.79,38.98,37.94,38.36,251156,0
+XENE.US,D,20240613,000000,38.25,38.81,37.775,38.04,300462,0
+XENE.US,D,20240614,000000,37.75,37.76,36.55,37.25,273938,0
+XENE.US,D,20240617,000000,37.22,37.38,36.24,36.6,487700,0
+XENE.US,D,20240618,000000,36.71,36.95,35.66,36.25,668251,0
+XENE.US,D,20240620,000000,36.07,37.53,35.69,37.09,681684,0
+XENE.US,D,20240621,000000,37.4,37.9485,36.84,37.49,614666,0
+XENE.US,D,20240624,000000,37.73,37.75,37.08,37.41,387347,0
+XENE.US,D,20240625,000000,37.26,37.63,36.445,37,590318,0
+XENE.US,D,20240626,000000,36.84,36.84,35.53,36.57,423780,0
+XENE.US,D,20240627,000000,36.84,37.51,35.95,37.41,669310,0
+XENE.US,D,20240628,000000,37.51,39.1,37.34,38.99,498273,0
+XENE.US,D,20240701,000000,38.71,39.55,37.465,37.69,767551,0
+XENE.US,D,20240702,000000,37.6,37.64,36.56,36.56,267905,0
+XENE.US,D,20240703,000000,36.64,37.01,35.73,36.12,272841,0
+XENE.US,D,20240705,000000,36.28,36.95,35.94,36.81,347498,0
+XENE.US,D,20240708,000000,37.09,37.7,37,37.19,533038,0
+XENE.US,D,20240709,000000,37.05,39.88,37,39.25,493199,0
+XENE.US,D,20240710,000000,39.36,39.81,38.34,39.55,618993,0
+XENE.US,D,20240711,000000,40,41.34,39.57,41.18,332908,0
+XENE.US,D,20240712,000000,41.78,43.06,41.735,42.92,690402,0
+XENE.US,D,20240715,000000,43.2,44.74,41.67,41.9,966681,0
+XENE.US,D,20240716,000000,42.22,42.985,42.22,42.94,557281,0
+XENE.US,D,20240717,000000,42.74,42.87,41.21,42.09,322205,0
+XENE.US,D,20240718,000000,41.64,42.55,41.19,41.67,334985,0
+XENE.US,D,20240719,000000,41.65,42.9,41.65,42.73,297531,0
+XENE.US,D,20240722,000000,42.69,43.4,42.16,43.12,422962,0
+XENE.US,D,20240723,000000,43.13,43.95,42.48,43.78,464461,0
+XENE.US,D,20240724,000000,43.51,44.105,42.82,43.73,531210,0
+XENE.US,D,20240725,000000,43.98,44.345,43.475,43.85,424596,0
+XENE.US,D,20240726,000000,44.22,44.44,43.45,43.96,275411,0
+XENE.US,D,20240729,000000,43.96,44.2,43.285,43.86,435783,0
+XENE.US,D,20240730,000000,43.84,44.2243,42.6,42.78,365736,0
+XENE.US,D,20240731,000000,43.01,44.25,41.74,43.13,386487,0
+XENE.US,D,20240801,000000,43.14,43.89,42.36,43.73,536095,0
+XENE.US,D,20240802,000000,43.05,43.475,41.97,43.17,440368,0
+XENE.US,D,20240805,000000,42.16,42.25,40.515,41.48,382316,0
+XENE.US,D,20240806,000000,41.52,42.74,40.56,42,300002,0
+XENE.US,D,20240807,000000,42.43,42.43,40.26,40.37,249426,0
+XENE.US,D,20240808,000000,40.49,41.3,39.93,41.01,192885,0
+XENE.US,D,20240809,000000,36.92,42.38,36,39.7,399057,0
+XENE.US,D,20240812,000000,39.36,39.36,37.51,38.85,672056,0
+XENE.US,D,20240813,000000,38.73,39.7,38.4,38.8,383457,0
+XENE.US,D,20240814,000000,38.8,39.16,38.49,38.7,244836,0
+XENE.US,D,20240815,000000,39.19,39.33,37.76,38.25,469214,0
+XENE.US,D,20240816,000000,38.29,38.485,37.59,37.91,271679,0
+XENE.US,D,20240819,000000,37.71,39.61,37.56,39.57,622902,0
+XENE.US,D,20240820,000000,39.72,39.875,38.82,39.51,230220,0
+XENE.US,D,20240821,000000,39.71,39.8767,38.645,39.14,348272,0
+XENE.US,D,20240822,000000,39.14,39.53,38.41,38.64,286718,0
+XENE.US,D,20240823,000000,38.89,40.88,38.535,40.76,363259,0
+XENE.US,D,20240826,000000,41.08,41.08,40.5,40.83,194304,0
+XENE.US,D,20240827,000000,40.57,41,40.24,40.93,169428,0
+XENE.US,D,20240828,000000,40.75,40.75,39.35,40.08,175792,0
+XENE.US,D,20240829,000000,40.06,41.11,39.53,40.3,183370,0
+XENE.US,D,20240830,000000,40.25,40.57,39.59,40.34,229795,0
+XENE.US,D,20240903,000000,40.22,41.71,39.86,40.15,402215,0
+XENE.US,D,20240904,000000,40.07,41.12,39.685,40.55,287195,0
+XENE.US,D,20240905,000000,40.55,40.55,39.74,39.85,254900,0
+XENE.US,D,20240906,000000,39.71,40.03,38.47,38.47,299227,0
+XENE.US,D,20240909,000000,38.72,39.35,38.495,38.61,287433,0
+XENE.US,D,20240910,000000,38.56,39.76,38.4,38.93,261056,0
+XENE.US,D,20240911,000000,38.96,39.38,38.16,38.65,281496,0
+XENE.US,D,20240912,000000,38.46,39.53,38.46,39.37,586062,0
+XENE.US,D,20240913,000000,39.78,41.72,39.78,40.84,415188,0
+XENE.US,D,20240916,000000,40.85,41.23,39.81,39.98,403614,0
+XENE.US,D,20240917,000000,40.06,40.73,39.49,40.09,566609,0
+XENE.US,D,20240918,000000,40.23,41.47,40.04,40.09,389598,0
+XENE.US,D,20240919,000000,40.62,41.39,40.25,40.79,220489,0
+XENE.US,D,20240920,000000,40.9,41.31,40.08,40.15,311955,0
+XENE.US,D,20240923,000000,40.11,40.195,39.55,39.65,221604,0
+XENE.US,D,20240924,000000,39.73,40.04,38.45,38.93,221757,0
+XENE.US,D,20240925,000000,39.05,39.13,37.66,38.06,183970,0
+XENE.US,D,20240926,000000,38.41,38.66,37.91,38.4,151667,0
+XENE.US,D,20240927,000000,38.73,39.43,38.27,38.65,151806,0
+XENE.US,D,20240930,000000,38.69,39.47,38.13,39.37,401145,0
+XENE.US,D,20241001,000000,40.5,41.015,39.314,40.38,584978,0
+XENE.US,D,20241002,000000,40.13,41.11,39.74,40.84,381518,0
+XENE.US,D,20241003,000000,40.65,41.12,39.27,39.7,388186,0
+XENE.US,D,20241004,000000,39.81,41.38,39.77,40.73,182849,0
+XENE.US,D,20241007,000000,41,41.08,40.18,40.59,324910,0
+XENE.US,D,20241008,000000,40.67,41.485,40.05,41.02,402762,0
+XENE.US,D,20241009,000000,41.05,41.25,39.37,39.42,677506,0
+XENE.US,D,20241010,000000,39.58,40.48,39.23,40.41,280964,0
+XENE.US,D,20241011,000000,40.29,41.68,40.17,41.21,349635,0
+XENE.US,D,20241014,000000,41.53,41.79,41.02,41.76,226017,0
+XENE.US,D,20241015,000000,41.75,41.98,40.46,40.71,167938,0
+XENE.US,D,20241016,000000,40.9,42.63,40.73,42.62,304331,0
+XENE.US,D,20241017,000000,42.62,43.98,42.22,43.31,471728,0
+XENE.US,D,20241018,000000,43.38,45.52,43.05,44.86,483385,0
+XENE.US,D,20241021,000000,44.45,44.84,43.6401,44.21,438746,0
+XENE.US,D,20241022,000000,43.74,43.96,42.49,42.74,393521,0
+XENE.US,D,20241023,000000,42.62,42.66,41.22,41.66,280123,0
+XENE.US,D,20241024,000000,42.05,42.655,41.66,41.85,526013,0
+XENE.US,D,20241025,000000,41.9,42.59,41.17,41.73,379591,0
+XENE.US,D,20241028,000000,42.03,42.24,41.59,41.74,416344,0
+XENE.US,D,20241029,000000,41.87,42.04,41.26,41.78,327139,0
+XENE.US,D,20241030,000000,41.43,42.35,41.43,41.89,224577,0
+XENE.US,D,20241031,000000,41.64,42.34,40.79,41.11,332681,0
+XENE.US,D,20241101,000000,41.46,41.69,40.66,41.69,291442,0
+XENE.US,D,20241104,000000,41.58,42.44,41.29,41.71,487918,0
+XENE.US,D,20241105,000000,41.52,43.36,41.52,43.33,218107,0
+XENE.US,D,20241106,000000,44.57,45.02,42.69,44.94,347744,0
+XENE.US,D,20241107,000000,44.79,45.82,44.51,45.74,411733,0
+XENE.US,D,20241108,000000,45.55,46,44.56,45,332239,0
+XENE.US,D,20241111,000000,45.25,45.45,43.79,44.07,285523,0
+XENE.US,D,20241112,000000,43.76,44.5,43.08,43.39,473991,0
+XENE.US,D,20241113,000000,43.08,44.605,41.42,41.97,476514,0
+XENE.US,D,20241114,000000,42,42.56,41.5,41.75,354136,0
+XENE.US,D,20241115,000000,41.34,41.42,39.64,39.83,654007,0
+XENE.US,D,20241118,000000,38.86,40.04,37.38,38.31,878231,0
+XENE.US,D,20241119,000000,37.98,39.13,37.34,38.85,437097,0
+XENE.US,D,20241120,000000,39,39.5,38.29,39.34,409687,0
+XENE.US,D,20241121,000000,39.39,41,38.71,39.8,305496,0
+XENE.US,D,20241122,000000,40.06,41.62,39.665,41.15,335421,0
+XENE.US,D,20241125,000000,41.43,42.69,41.43,41.68,483983,0
+XENE.US,D,20241126,000000,41.7,42.745,41.685,42.45,483346,0
+XENE.US,D,20241127,000000,42.46,43.405,42.06,43.15,419299,0
+XENE.US,D,20241129,000000,43.17,43.495,42.39,42.63,240694,0
+XENE.US,D,20241202,000000,42.59,43.1,41.84,42.12,319802,0
+XENE.US,D,20241203,000000,42,42.6,41.57,42,290987,0
+XENE.US,D,20241204,000000,42.13,43,41.835,42.34,281119,0
+XENE.US,D,20241205,000000,42.47,42.78,41.345,41.41,462192,0
+XENE.US,D,20241206,000000,41.42,42.77,41.37,42.72,358919,0
+XENE.US,D,20241209,000000,42.73,43.38,41.61,42.05,371611,0
+XENE.US,D,20241210,000000,42.16,42.49,41.495,41.88,269191,0
+XENE.US,D,20241211,000000,41.83,43.2,41.485,42.97,322988,0
+XENE.US,D,20241212,000000,42.62,42.97,39.36,39.45,440724,0
+XENE.US,D,20241213,000000,39.02,40.35,38.95,40.05,432263,0
+XENE.US,D,20241216,000000,40.01,41.42,39.725,41.31,438605,0
+XENE.US,D,20241217,000000,41.18,41.6199,40.38,41.28,255882,0
+XENE.US,D,20241218,000000,41.28,41.58,39.345,39.35,476693,0
+XENE.US,D,20241219,000000,39.43,39.57,37.52,38.9,575919,0
+XENE.US,D,20241220,000000,38.93,39.46,38,38.63,1108206,0
+XENE.US,D,20241223,000000,38.61,38.9087,37.91,38.14,365363,0
+XENE.US,D,20241224,000000,38.3,38.76,37.61,38.42,129398,0
+XENE.US,D,20241226,000000,38.21,39.49,38.12,39.48,241558,0
+XENE.US,D,20241227,000000,39.19,39.53,38.4151,38.83,270442,0
+XENE.US,D,20241230,000000,38.38,39,38.03,38.53,313091,0
+XENE.US,D,20241231,000000,38.82,39.28,38.35,39.2,431265,0
+XENE.US,D,20250102,000000,39.39,42.23,39.39,40.17,546200,0
+XENE.US,D,20250103,000000,40.18,41.58,40.18,40.51,328165,0
+XENE.US,D,20250106,000000,40.59,41.48,40.21,40.72,406371,0
+XENE.US,D,20250107,000000,40.78,41.74,40.5,40.74,274759,0
+XENE.US,D,20250108,000000,40.36,40.36,39.52,39.55,190408,0
+XENE.US,D,20250110,000000,38.9,39.11,37.605,38.41,442873,0
+XENE.US,D,20250113,000000,38.28,38.61,36.9,38.25,480729,0
+XENE.US,D,20250114,000000,38.45,39.815,38.08,39.65,634982,0
+XENE.US,D,20250115,000000,40.29,41.03,40.01,40.13,359482,0
+XENE.US,D,20250116,000000,40.3,40.3,38.755,39.62,451956,0
+XENE.US,D,20250117,000000,39.82,40.005,38.43,38.52,469476,0
+XENE.US,D,20250121,000000,38.83,40.04,38.56,38.98,340909,0
+XENE.US,D,20250122,000000,38.94,39.49,38.56,39.19,231247,0
+XENE.US,D,20250123,000000,38.78,40.28,38.12,39.98,341746,0
+XENE.US,D,20250124,000000,39.92,40.555,39.23,39.95,352955,0
+XENE.US,D,20250127,000000,39.98,41.2399,39.74,40.11,290667,0
+XENE.US,D,20250128,000000,40,40.36,39.435,40,472833,0
+XENE.US,D,20250129,000000,40.03,40.5899,39.7975,40.19,324259,0
+XENE.US,D,20250130,000000,40.46,40.95,40,40.47,946581,0
+XENE.US,D,20250131,000000,40.54,41.4,39.67,39.98,644903,0
+XENE.US,D,20250203,000000,39.54,40.6,39.25,39.55,312081,0
+XENE.US,D,20250204,000000,39.49,40.3025,39.4025,39.98,415472,0
+XENE.US,D,20250205,000000,40.01,40.715,39.86,40.15,442660,0
+XENE.US,D,20250206,000000,40.08,40.5,39.4,39.6,391821,0
+XENE.US,D,20250207,000000,39.56,39.71,38.89,39.21,338442,0
+XENE.US,D,20250210,000000,39.23,40.22,39,39.25,514623,0
+XENE.US,D,20250211,000000,39.56,39.594,38.0186,38.39,334116,0
+XENE.US,D,20250212,000000,38,39.52,37.625,39.5,251456,0
+XENE.US,D,20250213,000000,39.75,39.84,39.15,39.26,379489,0
+XENE.US,D,20250214,000000,39.34,39.84,38.46,38.91,411308,0
+XENE.US,D,20250218,000000,38.92,39.33,37.68,39.15,1075739,0
+XENE.US,D,20250219,000000,39.03,39.73,38.25,38.5,353902,0
+XENE.US,D,20250220,000000,38.43,39.54,38.215,39.38,319104,0
+XENE.US,D,20250221,000000,39.96,40,39.32,39.73,234720,0
+XENE.US,D,20250224,000000,39.59,39.675,38.37,38.37,362621,0
+XENE.US,D,20250225,000000,38.37,38.52,37.605,37.65,317363,0
+XENE.US,D,20250226,000000,38,40,37.57,39.1,488373,0
+XENE.US,D,20250227,000000,38.83,39.53,38.13,38.31,372348,0
+XENE.US,D,20250228,000000,37,37.67,33.27,37.02,1336344,0
+XENE.US,D,20250303,000000,37.12,37.83,35.065,35.79,745690,0
+XENE.US,D,20250304,000000,35.72,37.27,34.73,36.02,649655,0
+XENE.US,D,20250305,000000,35.88,37.78,35.2,37.17,613237,0
+XENE.US,D,20250306,000000,37,37.89,36.75,37.28,515156,0
+XENE.US,D,20250307,000000,37.17,38.08,35.88,36.5,617858,0
+XENE.US,D,20250310,000000,36.15,36.86,34.03,34.265,408442,0
+XENE.US,D,20250311,000000,34.22,35.37,33.815,34.76,666458,0
+XENE.US,D,20250312,000000,35.11,35.95,34.89,35.48,305115,0
+XENE.US,D,20250313,000000,35.44,36.22,35.015,35.18,408325,0
+XENE.US,D,20250314,000000,35.2,36.2454,35.147,35.32,270986,0
+XENE.US,D,20250317,000000,35.13,35.8,34.25,35.6,595290,0
+XENE.US,D,20250318,000000,35.29,35.5,34.48,35.17,391055,0
+XENE.US,D,20250319,000000,35.17,35.37,34.615,34.94,315864,0
+XENE.US,D,20250320,000000,34.8,35.335,34.601,34.85,295648,0
+XENE.US,D,20250321,000000,34.51,35.63,34.445,35.34,475331,0
+XENE.US,D,20250324,000000,35.54,36.51,35.246,36.45,460606,0
+XENE.US,D,20250325,000000,35.54,36.51,34.59,34.9,375165,0
+XENE.US,D,20250326,000000,34.83,35.445,33.615,34.78,482008,0
+XENE.US,D,20250327,000000,35.01,35.29,34.32,34.46,316334,0
+XENE.US,D,20250328,000000,34.38,34.8,33.83,34.26,288839,0
+XENE.US,D,20250331,000000,33.73,33.795,32.7,33.55,576764,0
+XENE.US,D,20250401,000000,33.57,33.64,30.58,30.64,1117997,0
+XENE.US,D,20250402,000000,30.42,32.18,30.21,31.46,1099247,0
+XENE.US,D,20250403,000000,30.56,31.715,30.07,30.71,904032,0
+XENE.US,D,20250404,000000,29.71,30.76,29.2,29.4,728349,0
+XENE.US,D,20250407,000000,28.42,31.52,27.56,30.63,2251343,0
+XENE.US,D,20250408,000000,31.43,31.43,27.955,28.23,1608529,0
+XENE.US,D,20250409,000000,27.4,31.74,26.74,31.59,1565916,0
+XENE.US,D,20250410,000000,31.01,31.8,29.03,30.73,1341440,0
+XENE.US,D,20250411,000000,30.7,31.585,29.65,31.4,970435,0
+XENE.US,D,20250414,000000,31.91,33.72,31.1975,33.44,858675,0
+XENE.US,D,20250415,000000,33.31,34.08,32.74,33.03,476739,0
+XENE.US,D,20250416,000000,32.92,33.78,32.35,33.78,694967,0
+XENE.US,D,20250417,000000,33.71,35.41,33.22,35.11,825775,0
+XENE.US,D,20250421,000000,34.86,36.21,32.26,34.7,678532,0
+XENE.US,D,20250422,000000,35.04,37.13,34.96,36.73,957884,0
+XENE.US,D,20250423,000000,37.43,38.55,37.08,37.59,701871,0
+XENE.US,D,20250424,000000,37.37,38.24,37.215,38.2,637044,0
+XENE.US,D,20250425,000000,38.05,38.56,37.37,37.62,436004,0
+XENE.US,D,20250428,000000,37.65,38.55,37.45,37.84,502152,0
+XENE.US,D,20250429,000000,37.76,38.53,36.939,38.37,944054,0
+XENE.US,D,20250430,000000,38.16,38.63,37.66,38.2,1007161,0
+XENE.US,D,20250501,000000,38.2,39.01,37.46,38.09,992477,0
+XENE.US,D,20250502,000000,38,38.96,37.745,38.28,1056382,0
+XENE.US,D,20250505,000000,38.28,38.47,37.44,37.54,778346,0
+XENE.US,D,20250506,000000,37.39,37.835,34.99,35.18,1350442,0
+XENE.US,D,20250507,000000,36.02,36.22,34.81,35.33,1108329,0
+XENE.US,D,20250508,000000,35.32,36.44,34.4701,35.54,1429554,0
+XENE.US,D,20250509,000000,35.82,36.4,34.97,35.02,1055391,0
+XENE.US,D,20250512,000000,35.7,36.96,35.56,35.85,1186820,0
+XENE.US,D,20250513,000000,32.81,33,28.5,29.6,6760501,0
+XENE.US,D,20250514,000000,29.95,30.22,29.26,29.74,1437199,0
+XENE.US,D,20250515,000000,29.93,30.07,29.21,29.57,1147831,0
+XENE.US,D,20250516,000000,29.67,30.575,29.4262,30.29,966331,0
+XENE.US,D,20250519,000000,30.16,31.16,30.16,30.95,753103,0
+XENE.US,D,20250520,000000,30.86,31.74,30.7207,31.43,918273,0
+XENE.US,D,20250521,000000,31.01,31.3,30.27,30.46,543401,0
+XENE.US,D,20250522,000000,30.44,31.23,30.15,30.49,1889619,0
+XENE.US,D,20250523,000000,30.19,30.61,29.38,29.75,945539,0
+XENE.US,D,20250527,000000,30.22,30.46,29.43,29.46,1064819,0
+XENE.US,D,20250528,000000,29.46,29.675,28.44,28.49,873155,0
+XENE.US,D,20250529,000000,28.6,29.585,28.32,29.04,1973215,0
+XENE.US,D,20250530,000000,28.92,29.25,28.19,28.85,2455510,0
+XENE.US,D,20250602,000000,29.11,30.37,28.97,30.07,1042457,0
+XENE.US,D,20250603,000000,30.14,31.31,29.74,30.72,985838,0
+XENE.US,D,20250604,000000,30.75,31.245,30.365,30.46,636103,0
+XENE.US,D,20250605,000000,30.46,31.295,30.0979,30.73,656451,0
+XENE.US,D,20250606,000000,30.91,32.01,30.735,31.64,576174,0
+XENE.US,D,20250609,000000,32,32.4401,30.77,31.45,571518,0
+XENE.US,D,20250610,000000,31.9,32.59,31.6,32.16,579659,0
+XENE.US,D,20250611,000000,32.44,33.12,31.91,32.26,1124973,0
+XENE.US,D,20250612,000000,32.13,33.32,31.83,32.8,1058574,0
+XENE.US,D,20250613,000000,32.4,33.46,31.88,32.76,612168,0
+XENE.US,D,20250616,000000,32.88,32.88,31.51,32.02,661231,0
+XENE.US,D,20250617,000000,31.92,32.1699,31.31,31.7,538446,0
+XENE.US,D,20250618,000000,31.78,32.59,31.22,31.9,965118,0
+XENE.US,D,20250620,000000,32.3,32.72,31.68,32.05,611837,0
+XENE.US,D,20250623,000000,31.6,32.185,31.15,31.49,812850,0
+XENE.US,D,20250624,000000,31.94,32.8732,31.11,32.17,822791,0
+XENE.US,D,20250625,000000,32.08,32.37,31.54,31.76,1442699,0
+XENE.US,D,20250626,000000,31.72,32.23,31.34,32.2,1020101,0
+XENE.US,D,20250627,000000,32.35,32.99,32,32.4,13152759,0
+XENE.US,D,20250630,000000,32.32,32.57,31.1625,31.3,1070988,0
+XENE.US,D,20250701,000000,31.16,32.5338,31.09,32.09,1598396,0
+XENE.US,D,20250702,000000,31.97,33.44,31.895,33.37,1280124,0
+XENE.US,D,20250703,000000,33.7,33.83,33.055,33.26,492450,0
+XENE.US,D,20250707,000000,32.69,33.12,31.635,31.83,713324,0
+XENE.US,D,20250708,000000,31.83,32.24,31.22,31.42,874178,0
+XENE.US,D,20250709,000000,31.68,33.51,31.65,32.68,1258598,0
+XENE.US,D,20250710,000000,32.6,33.36,32.09,32.98,732813,0
+XENE.US,D,20250711,000000,32.79,33.15,32.1,32.21,595207,0
+XENE.US,D,20250714,000000,32.21,33.2325,32.2,32.6,618806,0
+XENE.US,D,20250715,000000,32.79,32.79,31.4,31.48,896849,0
+XENE.US,D,20250716,000000,31.49,32.1,31.15,31.62,938574,0
+XENE.US,D,20250717,000000,31.68,32.41,31.63,32.12,639424,0
+XENE.US,D,20250718,000000,32.46,32.72,31.495,31.59,1047512,0
+XENE.US,D,20250721,000000,31.64,32.32,31.4,31.49,775396,0
+XENE.US,D,20250722,000000,31.59,31.98,31.115,31.33,796736,0
+XENE.US,D,20250723,000000,31.74,31.82,30.835,31.19,592111,0
+XENE.US,D,20250724,000000,31,31.45,30.84,31.01,570070,0
+XENE.US,D,20250725,000000,30.96,31.39,30.235,30.3,969939,0
+XENE.US,D,20250728,000000,30.3,31.05,30,30.97,1312863,0
+XENE.US,D,20250729,000000,31.13,31.56,30.47,30.87,915884,0
+XENE.US,D,20250730,000000,31.35,31.87,30.56,30.77,700783,0
+XENE.US,D,20250731,000000,30.32,31.3,30.2834,30.54,680365,0
+XENE.US,D,20250801,000000,30.29,30.74,30,30.5,754163,0
+XENE.US,D,20250804,000000,30.71,33.23,30.65,33.16,1882836,0
+XENE.US,D,20250805,000000,33.4,36.68,33.18,34.4,2361812,0
+XENE.US,D,20250806,000000,34.11,34.5,33.6918,34.27,752405,0
+XENE.US,D,20250807,000000,34.31,34.6327,32.925,33.63,602944,0
+XENE.US,D,20250808,000000,33.57,33.87,32.84,33.43,865116,0
+XENE.US,D,20250811,000000,33.27,34.42,32.78,34.11,1104729,0
+XENE.US,D,20250812,000000,36,37.5952,35.1,35.99,1992168,0
+XENE.US,D,20250813,000000,36.1,38.045,35.977,37.67,1564056,0
+XENE.US,D,20250814,000000,37.39,38.27,36.86,37.96,784665,0
+XENE.US,D,20250815,000000,38.14,38.5,37.3201,38.23,820100,0
+XENE.US,D,20250818,000000,38.25,38.3,37.25,37.82,1220914,0
+XENE.US,D,20250819,000000,37.58,37.8428,37.02,37.36,582664,0
+XENE.US,D,20250820,000000,37.39,37.74,37.015,37.64,542928,0
+XENE.US,D,20250821,000000,37.49,38.23,37.05,38.18,770709,0
+XENE.US,D,20250822,000000,38.62,39.58,38.0187,38.84,1186203,0
+XENE.US,D,20250825,000000,38.65,38.935,38,38.14,460034,0
+XENE.US,D,20250826,000000,38.17,38.75,38.07,38.65,577358,0
+XENE.US,D,20250827,000000,38.5,39.15,38.185,38.87,407933,0
+XENE.US,D,20250828,000000,38.92,39.24,38.55,38.6,399614,0
+XENE.US,D,20250829,000000,38.57,39.08,38,38.71,677575,0
+XENE.US,D,20250902,000000,38.89,39.6,38.585,39.3,622800,0
+XENE.US,D,20250903,000000,38.85,39.84,38.605,38.83,750219,0
+XENE.US,D,20250904,000000,38.6,38.9225,38.125,38.64,744270,0
+XENE.US,D,20250905,000000,38.75,39.55,38.45,39.21,646087,0
+XENE.US,D,20250908,000000,38.88,38.91,37.56,38.19,706201,0
+XENE.US,D,20250909,000000,38.13,38.55,37.09,37.51,666611,0
+XENE.US,D,20250910,000000,37.42,37.5,36.86,37.11,615172,0
+XENE.US,D,20250911,000000,37.12,37.43,36.815,37.22,491245,0
+XENE.US,D,20250912,000000,37.11,37.22,36.19,36.21,562306,0
+XENE.US,D,20250915,000000,36.11,36.47,35.6,35.99,554048,0
+XENE.US,D,20250916,000000,36.01,36.27,35.66,35.66,768089,0
+XENE.US,D,20250917,000000,36.06,37.99,35.99,36.7,928700,0
+XENE.US,D,20250918,000000,36.93,37.84,36.8,37.76,470635,0
+XENE.US,D,20250919,000000,37.88,37.88,36.85,36.95,1032322,0
+XENE.US,D,20250922,000000,36.95,37.825,36.35,37.35,867586,0
+XENE.US,D,20250923,000000,37.2,37.63,36.94,37.31,468676,0
+XENE.US,D,20250924,000000,37.26,37.56,36.27,36.59,710995,0
+XENE.US,D,20250925,000000,36.44,36.845,35.97,36.52,702648,0
+XENE.US,D,20250926,000000,36.74,38.06,36.145,37.98,680072,0
+XENE.US,D,20250929,000000,37.97,39.31,37.74,39.06,1007839,0
+XENE.US,D,20250930,000000,38.9,40.355,38.3236,40.15,1241617,0
+XENE.US,D,20251001,000000,39.97,40.52,38.74,39.12,1230183,0
+XENE.US,D,20251002,000000,38.75,39.41,38.23,39.2,682259,0
+XENE.US,D,20251003,000000,39.51,40.17,39.155,39.61,537272,0
+XENE.US,D,20251006,000000,39.63,40.225,38.65,39.55,729995,0
+XENE.US,D,20251007,000000,39.16,39.65,38.49,39.16,627741,0
+XENE.US,D,20251008,000000,39.61,39.99,38.975,39.25,690454,0
+XENE.US,D,20251009,000000,39.24,41.35,39.24,41.28,1214728,0
+XENE.US,D,20251010,000000,41.44,41.66,39.55,39.64,940780,0
+XENE.US,D,20251013,000000,39.95,41,39.345,39.99,856462,0
+XENE.US,D,20251014,000000,39.82,40.92,39.41,40.57,432448,0
+XENE.US,D,20251015,000000,40.66,42.185,40.66,41.9,511998,0
+XENE.US,D,20251016,000000,42,42.71,41.68,42.17,805287,0
+XENE.US,D,20251017,000000,41.7,42.94,41.09,41.63,832120,0
+XENE.US,D,20251020,000000,42.06,44.23,41.75,43.44,810618,0
+XENE.US,D,20251021,000000,43.42,43.84,42.41,43.04,714074,0
+XENE.US,D,20251022,000000,42.87,43.28,41.86,42.18,639733,0
+XENE.US,D,20251023,000000,42.3,42.81,41.18,41.2,1044203,0
+XENE.US,D,20251024,000000,41.53,41.69,40.72,40.76,858981,0
+XENE.US,D,20251027,000000,40.79,43.33,40.79,41.89,975508,0
+XENE.US,D,20251028,000000,41.78,42.74,41.405,42.53,699796,0
+XENE.US,D,20251029,000000,42.25,42.765,41.44,42.3,749146,0
+XENE.US,D,20251030,000000,41.85,42.9553,41.85,42.67,726381,0
+XENE.US,D,20251031,000000,42.26,42.72,41.45,41.92,766087,0
+XENE.US,D,20251103,000000,41.6,41.7,40.13,41.12,1110443,0
+XENE.US,D,20251104,000000,39.74,40.45,37.625,39.09,1436367,0
+XENE.US,D,20251105,000000,38.84,39.215,37.865,38.66,1097115,0
+XENE.US,D,20251106,000000,38.63,39.4058,37.68,38.3,586900,0
+XENE.US,D,20251107,000000,38.28,38.405,37.23,38.25,475358,0
+XENE.US,D,20251110,000000,38.44,39.025,37.91,38.41,432393,0
+XENE.US,D,20251111,000000,38.23,39.99,37.72,39.92,485424,0
+XENE.US,D,20251112,000000,39.95,40.5,39.33,39.68,643594,0
+XENE.US,D,20251113,000000,39.21,40.28,39.04,40.04,967255,0
+XENE.US,D,20251114,000000,39.86,41.2,39.86,40.76,1060500,0
+XENE.US,D,20251117,000000,40.76,41.58,40.305,40.61,951870,0
+XENE.US,D,20251118,000000,40.6,41.31,40.27,40.61,859751,0
+XENE.US,D,20251119,000000,40.62,41.06,40.28,40.65,559167,0
+XENE.US,D,20251120,000000,41.36,42.305,40.22,40.27,779681,0
+XENE.US,D,20251121,000000,40.12,41.5,39.09,41.16,625974,0
+XENE.US,D,20251124,000000,41.09,42.15,40.64,42.05,972685,0
+XENE.US,D,20251125,000000,42.5,44.21,42.405,43.94,1231073,0
+XENE.US,D,20251126,000000,43.94,45.01,43.82,44.49,1070958,0
+XENE.US,D,20251128,000000,44.68,44.81,43.9,44.72,236731,0
+XENE.US,D,20251201,000000,44.72,44.72,43.295,43.51,815751,0
+XENE.US,D,20251202,000000,43.51,44.11,42.355,42.88,999544,0
+XENE.US,D,20251203,000000,42.98,44.6917,42.88,44.29,1003128,0
+XENE.US,D,20251204,000000,44.29,44.75,43.25,44.61,599900,0
+XENE.US,D,20251205,000000,44.99,45.32,44.57,45.01,518930,0
+XENE.US,D,20251208,000000,45.44,46.6,43.58,44.53,971174,0
+XENE.US,D,20251209,000000,44.13,44.46,43.505,43.52,514265,0
+XENE.US,D,20251210,000000,43.4,43.88,43.04,43.44,722719,0
+XENE.US,D,20251211,000000,43.44,44.54,42.8864,43.66,856352,0
+XENE.US,D,20251212,000000,43.8,44.57,43.28,44.06,821047,0
+XENE.US,D,20251215,000000,44.12,44.36,43.39,43.6,1142034,0
+XENE.US,D,20251216,000000,43.63,43.85,42.95,43,812263,0
+XENE.US,D,20251217,000000,43.09,43.715,42.84,43.01,777545,0
+XENE.US,D,20251218,000000,43.19,43.485,42.44,43.23,750556,0
+XENE.US,D,20251219,000000,43.26,44.45,43.26,44.1,1035414,0
+XENE.US,D,20251222,000000,43.86,46.25,43.86,46.08,1212941,0
+XENE.US,D,20251223,000000,45.68,46.08,44.465,44.54,459652,0
+XENE.US,D,20251224,000000,44.64,45.38,44.555,45.01,295398,0
+XENE.US,D,20251226,000000,45.15,45.15,44.3,44.84,310388,0
+XENE.US,D,20251229,000000,44.49,45.075,44.205,44.33,584335,0
+XENE.US,D,20251230,000000,44.26,44.525,43.41,44.12,664151,0
+XENE.US,D,20251231,000000,44.18,46.3566,43.81,44.82,1112806,0
+XENE.US,D,20260102,000000,45.2,45.235,43.2,44.49,1166397,0
+XENE.US,D,20260105,000000,44.03,44.26,41.42,41.79,1526146,0
+XENE.US,D,20260106,000000,41.62,42.27,40.41,41,1485132,0
+XENE.US,D,20260107,000000,40.62,42.88,40.61,42.12,1300240,0
+XENE.US,D,20260108,000000,41.8,42.24,40.015,41.22,1014226,0
+XENE.US,D,20260109,000000,41.55,43.7599,41.32,42.15,2055936,0
+XENE.US,D,20260112,000000,42.52,42.52,40,41.23,1253714,0
+XENE.US,D,20260113,000000,40.9,41.135,40.21,40.36,698864,0
+XENE.US,D,20260114,000000,40.11,42,39.98,41.58,1202848,0
+XENE.US,D,20260115,000000,41.69,42.14,40.105,40.74,865690,0
+XENE.US,D,20260116,000000,40.92,41.24,39.97,39.98,1003701,0
+XENE.US,D,20260120,000000,39.47,42,39.29,41.49,738843,0
+XENE.US,D,20260121,000000,41.5,41.93,40.82,41,1438320,0
+XENE.US,D,20260122,000000,41.29,42.75,40.81,42.24,1283005,0
+XENE.US,D,20260123,000000,42.06,43.14,41.2,41.76,522610,0
+XENE.US,D,20260126,000000,41.28,42.94,41.23,42.2,1161426,0
+XENE.US,D,20260127,000000,42.28,43.7,42.1,42.39,567034,0
+XENE.US,D,20260128,000000,42.39,42.52,41.53,41.95,610307,0
+XENE.US,D,20260129,000000,41.93,42.15,41.14,41.76,612817,0
+XENE.US,D,20260130,000000,41.5,42.14,40.43,41.01,631674,0
+XENE.US,D,20260202,000000,41.01,42.135,40.7075,41.45,649551,0
+XENE.US,D,20260203,000000,41.85,42.51,41.26,42.12,880541,0
+XENE.US,D,20260204,000000,42.21,42.51,40.72,41.15,684450,0
+XENE.US,D,20260205,000000,41.11,41.93,40.295,40.39,542441,0
+XENE.US,D,20260206,000000,41.09,41.745,40.795,41.38,611414,0
+XENE.US,D,20260209,000000,41.48,42.99,40.93,42.43,748274,0
+XENE.US,D,20260210,000000,43,43.665,42.13,42.63,881587,0
+XENE.US,D,20260211,000000,42.66,43.12,40.74,42.76,900446,0
+XENE.US,D,20260212,000000,42.89,43,41.5,41.62,718341,0
+XENE.US,D,20260213,000000,41.82,42.9,41.36,41.48,763832,0
+XENE.US,D,20260217,000000,41.32,42.305,40.86,41.66,1109059,0
+XENE.US,D,20260218,000000,41.68,42.97,41.645,42.51,800696,0
diff --git a/daily/us/nasdaq stocks/3/xers.us.txt b/daily/us/nasdaq stocks/3/xers.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8992b8952fba0e850248163eea8becdf738b862b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xers.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XERS.US,D,20180621,000000,15.75,20.28,15.75,20.22,2071336,0
+XERS.US,D,20180622,000000,19.56,19.84,18.03,18.8,193857,0
+XERS.US,D,20180625,000000,18.69,20.059,18.2465,19.1,116983,0
+XERS.US,D,20180626,000000,21,22.37,18.271,19.79,341589,0
+XERS.US,D,20180627,000000,19.79,20.25,18.8,19.94,151249,0
+XERS.US,D,20180628,000000,20.04,20.124,18.41,19.2,64899,0
+XERS.US,D,20180629,000000,19.25,19.9,18.6,18.98,98350,0
+XERS.US,D,20180702,000000,18.89,18.89,17.52,18.01,63271,0
+XERS.US,D,20180703,000000,17.82,19.97,17.82,18,39342,0
+XERS.US,D,20180705,000000,18.42,18.945,18.2,18.88,14566,0
+XERS.US,D,20180706,000000,19.73,19.739,18.13,18.67,7310,0
+XERS.US,D,20180709,000000,18.04,18.54,18.03,18.49,8565,0
+XERS.US,D,20180710,000000,18.4,19.49,18.1,19.49,40514,0
+XERS.US,D,20180711,000000,19.35,19.35,18.03,18.8,14924,0
+XERS.US,D,20180712,000000,18.9943,18.9943,18.23,18.4,6459,0
+XERS.US,D,20180713,000000,18.07,18.98,18.07,18.5,8115,0
+XERS.US,D,20180716,000000,18.55,18.68,17.5,18.4,81684,0
+XERS.US,D,20180717,000000,18.33,19.64,18.33,19.29,36515,0
+XERS.US,D,20180718,000000,19.57,20,19,19.57,23611,0
+XERS.US,D,20180719,000000,19.74,19.99,19,19.11,12751,0
+XERS.US,D,20180720,000000,19.56,21,19.28,20.85,21210,0
+XERS.US,D,20180723,000000,21,22.2825,20,20.21,36486,0
+XERS.US,D,20180724,000000,20.56,21.4,20,21.38,43117,0
+XERS.US,D,20180725,000000,21.3,21.3291,20.3,20.45,23780,0
+XERS.US,D,20180726,000000,20.45,21.25,19.56,19.77,363120,0
+XERS.US,D,20180727,000000,20.11,21.006,17.87,18.6,67826,0
+XERS.US,D,20180730,000000,18.6,18.9658,17.9,18.21,13681,0
+XERS.US,D,20180731,000000,18.385,18.8299,18.2,18.2,6603,0
+XERS.US,D,20180801,000000,18.33,18.9715,18.05,18.06,37715,0
+XERS.US,D,20180802,000000,18.07,18.9999,16.5,17.72,65290,0
+XERS.US,D,20180803,000000,17.81,19.18,17.32,18.88,140032,0
+XERS.US,D,20180806,000000,18.99,19.185,17.6303,18.95,32886,0
+XERS.US,D,20180807,000000,18.58,20.5,18.33,19.9,126737,0
+XERS.US,D,20180808,000000,19.99,20.2,18.22,19.8,59401,0
+XERS.US,D,20180809,000000,19.9,19.9,18.96,19.76,26969,0
+XERS.US,D,20180810,000000,19.6,20.685,18.88,20.51,122714,0
+XERS.US,D,20180813,000000,19.71,22.39,19.1902,21.16,36140,0
+XERS.US,D,20180814,000000,21.31,26.4489,21.31,25.02,56356,0
+XERS.US,D,20180815,000000,25,26.25,23.55,24.25,156428,0
+XERS.US,D,20180816,000000,24.22,24.8814,23.2015,23.59,21492,0
+XERS.US,D,20180817,000000,23.47,24.99,22.397,23.05,37544,0
+XERS.US,D,20180820,000000,23.49,25.5,23.49,24.75,78232,0
+XERS.US,D,20180821,000000,24.73,25.82,24,24.83,39487,0
+XERS.US,D,20180822,000000,24.75,25.92,24.25,25.6,43639,0
+XERS.US,D,20180823,000000,25.77,26.9731,25.075,26.4,45920,0
+XERS.US,D,20180824,000000,26.47,26.85,25.48,25.78,61861,0
+XERS.US,D,20180827,000000,25.59,26.6984,25.59,26.24,78382,0
+XERS.US,D,20180828,000000,26.32,26.749,25.5,26.105,20830,0
+XERS.US,D,20180829,000000,26.2,27.03,25.8,26.2,49063,0
+XERS.US,D,20180830,000000,26.29,26.6215,24.01,25.5,41534,0
+XERS.US,D,20180831,000000,25.43,26.7513,24.6,25.7,84652,0
+XERS.US,D,20180904,000000,25.57,27.51,25.0335,25.84,88271,0
+XERS.US,D,20180905,000000,25.7,26.71,25.3144,26.21,50521,0
+XERS.US,D,20180906,000000,26.22,26.97,26,26.11,121227,0
+XERS.US,D,20180907,000000,26.29,27.5,26.07,27,81194,0
+XERS.US,D,20180910,000000,27,27.5,26.54,27.23,90640,0
+XERS.US,D,20180911,000000,27.11,27.6,26.5,26.99,64037,0
+XERS.US,D,20180912,000000,26.99,27.9826,26.53,27.22,70268,0
+XERS.US,D,20180913,000000,26.21,26.5,24.31,24.72,150947,0
+XERS.US,D,20180914,000000,24.89,25.255,22.4905,23.12,148115,0
+XERS.US,D,20180917,000000,23.07,24.75,21.8608,23.26,90126,0
+XERS.US,D,20180918,000000,23.27,24.82,22.62,23.78,61185,0
+XERS.US,D,20180919,000000,23.69,24.255,21.49,21.49,232898,0
+XERS.US,D,20180920,000000,21.51,23.45,20.53,20.95,103315,0
+XERS.US,D,20180921,000000,21.11,21.11,19.4,20.09,1011232,0
+XERS.US,D,20180924,000000,20.07,20.66,19.98,20.12,57997,0
+XERS.US,D,20180925,000000,20.27,21.3275,19.81,19.82,81711,0
+XERS.US,D,20180926,000000,19.97,20.4,18.3,18.57,135119,0
+XERS.US,D,20180927,000000,18.56,18.615,17.7611,18.21,64067,0
+XERS.US,D,20180928,000000,18.19,20.6214,17.35,17.58,79923,0
+XERS.US,D,20181001,000000,17.6,17.6,17.04,17.32,57309,0
+XERS.US,D,20181002,000000,17.37,18.499,17.2845,17.87,39624,0
+XERS.US,D,20181003,000000,17.95,18.22,17.54,17.99,45118,0
+XERS.US,D,20181004,000000,17.85,18.5,17.62,18.35,98272,0
+XERS.US,D,20181005,000000,18.44,19.1,17.5,19,81962,0
+XERS.US,D,20181008,000000,18.86,20.22,18.52,19.7,77517,0
+XERS.US,D,20181009,000000,19.81,21.25,19.38,19.93,139562,0
+XERS.US,D,20181010,000000,19.89,20.115,17.91,17.91,42013,0
+XERS.US,D,20181011,000000,17.84,19.84,17.84,18.51,29051,0
+XERS.US,D,20181012,000000,18.77,18.77,17.84,18.55,34135,0
+XERS.US,D,20181015,000000,18.66,19.1807,17.84,18.1,45323,0
+XERS.US,D,20181016,000000,18.3,19.89,18.195,19.71,45238,0
+XERS.US,D,20181017,000000,19.73,19.73,19.25,19.41,12164,0
+XERS.US,D,20181018,000000,19.37,21.055,19.37,20.72,222302,0
+XERS.US,D,20181019,000000,20.68,21.2852,19.75,19.94,41585,0
+XERS.US,D,20181022,000000,19.95,21,19.95,20.76,113089,0
+XERS.US,D,20181023,000000,20.53,21.91,20.45,21.15,173568,0
+XERS.US,D,20181024,000000,20.99,21.59,20.72,21.1,72164,0
+XERS.US,D,20181025,000000,21.29,21.89,20.7,21.71,107173,0
+XERS.US,D,20181026,000000,21.79,21.79,20.75,20.89,71055,0
+XERS.US,D,20181029,000000,21.17,22.12,20.73,21.07,98444,0
+XERS.US,D,20181030,000000,21.26,22.24,20.86,21.65,98784,0
+XERS.US,D,20181031,000000,21.85,22.32,21.42,21.92,100585,0
+XERS.US,D,20181101,000000,21.98,22.66,21.84,22.27,30253,0
+XERS.US,D,20181102,000000,22.43,23.43,22.08,23.22,72204,0
+XERS.US,D,20181105,000000,23.18,23.99,23.04,23.79,41779,0
+XERS.US,D,20181106,000000,23.76,23.865,23.13,23.64,14941,0
+XERS.US,D,20181107,000000,24.39,24.75,23.15,24.46,52627,0
+XERS.US,D,20181108,000000,24.39,25.28,24.18,25,65105,0
+XERS.US,D,20181109,000000,25,25.49,23.0756,23.21,59783,0
+XERS.US,D,20181112,000000,23.1,23.915,21.19,21.45,25040,0
+XERS.US,D,20181113,000000,21.66,22.26,20.32,20.53,30478,0
+XERS.US,D,20181114,000000,20.63,21.43,20.27,20.44,33674,0
+XERS.US,D,20181115,000000,20.48,21.4,19.96,20.61,19636,0
+XERS.US,D,20181116,000000,20.38,21.91,19.82,21.03,37689,0
+XERS.US,D,20181119,000000,20.96,21.2,19.565,20.01,32425,0
+XERS.US,D,20181120,000000,19.63,20.76,19.63,19.76,19842,0
+XERS.US,D,20181121,000000,19.91,20.73,19.91,20.59,30132,0
+XERS.US,D,20181123,000000,20.25,21.4108,19.38,21.34,34511,0
+XERS.US,D,20181126,000000,21.47,21.47,20.47,21.13,37014,0
+XERS.US,D,20181127,000000,20.94,21.235,20.5,20.92,27796,0
+XERS.US,D,20181128,000000,20.97,21.2982,19.96,20.15,55270,0
+XERS.US,D,20181129,000000,20.2,21.005,20.09,20.35,12206,0
+XERS.US,D,20181130,000000,20.28,21.0556,20.28,20.81,33813,0
+XERS.US,D,20181203,000000,21.12,21.34,20.19,20.43,25480,0
+XERS.US,D,20181204,000000,20.5,20.8934,19.84,19.91,16826,0
+XERS.US,D,20181206,000000,19.78,20.9,19.5,20.62,41486,0
+XERS.US,D,20181207,000000,20.66,20.9,19.5,20.56,17967,0
+XERS.US,D,20181210,000000,20.35,20.57,19.97,20.34,17179,0
+XERS.US,D,20181211,000000,20.39,20.655,19.7,20.19,37533,0
+XERS.US,D,20181212,000000,20.44,20.6,20.04,20.22,54623,0
+XERS.US,D,20181213,000000,20.25,20.5,20,20.19,42122,0
+XERS.US,D,20181214,000000,20.17,20.34,19.7,20.11,33017,0
+XERS.US,D,20181217,000000,20.15,20.41,19.64,20,55188,0
+XERS.US,D,20181218,000000,20.15,20.79,19.45,19.77,73633,0
+XERS.US,D,20181219,000000,19.77,20.58,17.56,17.9,112574,0
+XERS.US,D,20181220,000000,17.9,18.91,15.18,15.76,129027,0
+XERS.US,D,20181221,000000,15.74,16.47,15.5,15.76,361408,0
+XERS.US,D,20181224,000000,15.57,16.17,15.01,15.52,54476,0
+XERS.US,D,20181226,000000,15.81,17.74,15.32,17.24,63532,0
+XERS.US,D,20181227,000000,17.38,17.38,16.42,17.33,38043,0
+XERS.US,D,20181228,000000,17.1,17.5,16.475,16.96,57701,0
+XERS.US,D,20181231,000000,17.25,17.25,16.76,17,33377,0
+XERS.US,D,20190102,000000,16.36,17.947,16.36,17.5,49553,0
+XERS.US,D,20190103,000000,17.29,17.3356,16.57,16.83,31222,0
+XERS.US,D,20190104,000000,17.08,17.5,16.74,17.5,30495,0
+XERS.US,D,20190107,000000,17.56,18.445,17.2789,17.84,55458,0
+XERS.US,D,20190108,000000,17.99,18.865,17.87,18.74,45201,0
+XERS.US,D,20190109,000000,18.75,18.875,18,18.51,40961,0
+XERS.US,D,20190110,000000,18.5,18.5,17.925,18.33,19417,0
+XERS.US,D,20190111,000000,18.8563,18.8563,17.5,17.95,12798,0
+XERS.US,D,20190114,000000,17.97,18.165,17.025,17.11,42658,0
+XERS.US,D,20190115,000000,17.13,17.6182,17,17.15,12969,0
+XERS.US,D,20190116,000000,17.25,17.5,16.86,17.17,11391,0
+XERS.US,D,20190117,000000,17.18,17.4,16.94,17.14,4941,0
+XERS.US,D,20190118,000000,17.2,17.35,16.575,17,24171,0
+XERS.US,D,20190122,000000,16.9,17.38,16.65,16.7,83412,0
+XERS.US,D,20190123,000000,16.7,16.91,15.735,15.82,91508,0
+XERS.US,D,20190124,000000,15.82,15.82,14.6,14.91,63043,0
+XERS.US,D,20190125,000000,15.56,15.56,14.6921,15,135888,0
+XERS.US,D,20190128,000000,14.84,15,14.63,14.88,21978,0
+XERS.US,D,20190129,000000,14.87,15.28,14.72,14.93,58303,0
+XERS.US,D,20190130,000000,15.11,15.12,14.82,14.91,25362,0
+XERS.US,D,20190131,000000,14.81,14.9,13.31,13.88,65078,0
+XERS.US,D,20190201,000000,13.88,13.89,13.71,13.85,25937,0
+XERS.US,D,20190204,000000,13.69,15.09,13.6781,14.91,16027,0
+XERS.US,D,20190205,000000,15.05,15.29,14.73,14.89,27502,0
+XERS.US,D,20190206,000000,14.89,15,14.58,14.68,28825,0
+XERS.US,D,20190207,000000,14.53,15.05,14.53,14.76,62039,0
+XERS.US,D,20190208,000000,14.69,15.25,14.5,14.9,32708,0
+XERS.US,D,20190211,000000,14.9,15,14.6258,14.7,37487,0
+XERS.US,D,20190212,000000,12.54,12.82,11.2701,11.54,352726,0
+XERS.US,D,20190213,000000,11.46,11.8687,10.42,10.54,531534,0
+XERS.US,D,20190214,000000,9.5,9.79,9.21,9.21,2778970,0
+XERS.US,D,20190215,000000,9.38,9.75,9.27,9.73,470377,0
+XERS.US,D,20190219,000000,9.78,10.05,9.49,9.98,568272,0
+XERS.US,D,20190220,000000,9.94,9.97,9.537,9.84,229992,0
+XERS.US,D,20190221,000000,9.91,9.95,9.61,9.64,221721,0
+XERS.US,D,20190222,000000,9.83,9.95,9.67,9.85,329595,0
+XERS.US,D,20190225,000000,10,10.3,9.8702,10.12,775491,0
+XERS.US,D,20190226,000000,10.2,10.3,9.86,9.86,351096,0
+XERS.US,D,20190227,000000,9.91,10.17,9.85,10,469067,0
+XERS.US,D,20190228,000000,9.99,10.38,9.71,10.01,460835,0
+XERS.US,D,20190301,000000,10.09,10.8,9.9601,10.19,1016090,0
+XERS.US,D,20190304,000000,10.3,10.6812,10.09,10.5,325104,0
+XERS.US,D,20190305,000000,10.5,10.52,9.8138,10.34,222277,0
+XERS.US,D,20190306,000000,10.3016,10.48,10.16,10.32,134804,0
+XERS.US,D,20190307,000000,10.2,10.2541,9.56,9.74,540369,0
+XERS.US,D,20190308,000000,9.74,9.89,8.6701,8.74,282217,0
+XERS.US,D,20190311,000000,8.75,9.29,8.75,9.26,255653,0
+XERS.US,D,20190312,000000,9.22,9.54,8.85,9.14,144033,0
+XERS.US,D,20190313,000000,9.45,9.92,9.4,9.73,440744,0
+XERS.US,D,20190314,000000,9.72,9.73,9.4,9.54,177380,0
+XERS.US,D,20190315,000000,9.66,9.85,9.5,9.73,1588992,0
+XERS.US,D,20190318,000000,9.77,10.55,9.74,10.33,616819,0
+XERS.US,D,20190319,000000,10.37,10.72,10.07,10.5,241377,0
+XERS.US,D,20190320,000000,10.51,10.5513,10.06,10.1,514473,0
+XERS.US,D,20190321,000000,10.15,10.35,9.97,10.12,143073,0
+XERS.US,D,20190322,000000,10.1,10.3,9.92,10,158859,0
+XERS.US,D,20190325,000000,9.99,10.25,9.895,9.96,295031,0
+XERS.US,D,20190326,000000,10.02,10.43,10.02,10.08,80989,0
+XERS.US,D,20190327,000000,10.05,10.5,9.97,10.49,275329,0
+XERS.US,D,20190328,000000,10.54,10.74,9.9,10,214829,0
+XERS.US,D,20190329,000000,10.01,10.12,9.55,10.04,221862,0
+XERS.US,D,20190401,000000,10.14,10.2,9.5,9.71,193370,0
+XERS.US,D,20190402,000000,9.7,9.93,9.65,9.86,136210,0
+XERS.US,D,20190403,000000,9.89,10.021,9.44,9.57,157273,0
+XERS.US,D,20190404,000000,9.58,10.06,9.53,9.92,111865,0
+XERS.US,D,20190405,000000,9.93,9.98,9.67,9.7,145025,0
+XERS.US,D,20190408,000000,9.75,10.45,9.66,10.34,128329,0
+XERS.US,D,20190409,000000,10.29,10.46,9.9,9.9,121696,0
+XERS.US,D,20190410,000000,9.89,10.292,9.6517,9.79,75004,0
+XERS.US,D,20190411,000000,9.95,9.95,9.35,9.45,209723,0
+XERS.US,D,20190412,000000,9.51,10.1,9.33,9.76,99649,0
+XERS.US,D,20190415,000000,9.73,9.86,9.16,9.35,117023,0
+XERS.US,D,20190416,000000,9.4,9.64,9.3,9.57,87284,0
+XERS.US,D,20190417,000000,9.61,9.8,9.06,9.45,74008,0
+XERS.US,D,20190418,000000,9.38,9.69,9.1,9.6,66778,0
+XERS.US,D,20190422,000000,9.55,9.675,9.19,9.34,80270,0
+XERS.US,D,20190423,000000,9.35,9.66,9.16,9.62,62820,0
+XERS.US,D,20190424,000000,9.68,9.68,9.05,9.25,151083,0
+XERS.US,D,20190425,000000,9.25,9.6,9.1942,9.53,53694,0
+XERS.US,D,20190426,000000,9.52,10.05,9.52,9.95,91698,0
+XERS.US,D,20190429,000000,10,10.8,10,10.72,132704,0
+XERS.US,D,20190430,000000,10.87,10.964,10.09,10.2,134744,0
+XERS.US,D,20190501,000000,10.21,10.31,9.88,10.11,61137,0
+XERS.US,D,20190502,000000,10.2,10.43,9.99,10.28,56170,0
+XERS.US,D,20190503,000000,10.38,10.73,10.17,10.63,77737,0
+XERS.US,D,20190506,000000,10.54,10.64,10.16,10.38,75390,0
+XERS.US,D,20190507,000000,10.26,10.69,10.25,10.55,77228,0
+XERS.US,D,20190508,000000,10.57,11.1,10.42,11.03,74264,0
+XERS.US,D,20190509,000000,10.99,11.7206,10.95,11.62,191241,0
+XERS.US,D,20190510,000000,11.58,12.98,11.55,12.5,276517,0
+XERS.US,D,20190513,000000,12.37,12.65,11.59,12.5,198917,0
+XERS.US,D,20190514,000000,12.5,12.67,12.0601,12.5,202659,0
+XERS.US,D,20190515,000000,12.47,12.71,12.12,12.5,207673,0
+XERS.US,D,20190516,000000,12.53,12.79,12.12,12.52,302219,0
+XERS.US,D,20190517,000000,12.47,12.785,12.325,12.4,251986,0
+XERS.US,D,20190520,000000,12.36,12.68,12.18,12.4,333719,0
+XERS.US,D,20190521,000000,12.445,12.78,12.4,12.45,242489,0
+XERS.US,D,20190522,000000,12.47,12.73,12.2,12.49,153891,0
+XERS.US,D,20190523,000000,12.38,12.59,11.5,11.72,243408,0
+XERS.US,D,20190524,000000,11.84,11.8676,11.1,11.37,130673,0
+XERS.US,D,20190528,000000,11.48,11.77,11.26,11.5,150717,0
+XERS.US,D,20190529,000000,11.33,11.63,11.2,11.54,118253,0
+XERS.US,D,20190530,000000,11.54,11.99,11.265,11.48,184637,0
+XERS.US,D,20190531,000000,11.26,11.46,10.63,10.97,232337,0
+XERS.US,D,20190603,000000,11.05,11.57,11.02,11.53,113321,0
+XERS.US,D,20190604,000000,11.73,11.929,10.89,11.03,258971,0
+XERS.US,D,20190605,000000,11.08,11.3586,9.37,9.53,289509,0
+XERS.US,D,20190606,000000,9.41,9.417,6.85,8,999629,0
+XERS.US,D,20190607,000000,8.03,8.66,8,8.51,993100,0
+XERS.US,D,20190610,000000,8.37,8.61,7.6914,8.22,308739,0
+XERS.US,D,20190611,000000,8.33,8.52,8.04,8.35,183535,0
+XERS.US,D,20190612,000000,8.37,9.56,8.37,9.49,258200,0
+XERS.US,D,20190613,000000,9.52,9.8375,9.24,9.5,182360,0
+XERS.US,D,20190614,000000,9.46,10.12,9.44,9.61,151850,0
+XERS.US,D,20190617,000000,9.66,10.55,9.66,10.42,144565,0
+XERS.US,D,20190618,000000,10.49,10.72,10.25,10.55,117382,0
+XERS.US,D,20190619,000000,10.46,10.62,10.126,10.4,115224,0
+XERS.US,D,20190620,000000,10.51,11.03,10.48,10.68,112314,0
+XERS.US,D,20190621,000000,10.59,11.21,10.31,11.11,187392,0
+XERS.US,D,20190624,000000,11.12,11.12,10.54,10.82,154663,0
+XERS.US,D,20190625,000000,10.81,11.26,10.62,10.82,141646,0
+XERS.US,D,20190626,000000,11.09,11.1,10.55,10.62,185551,0
+XERS.US,D,20190627,000000,10.63,11.095,10.62,10.75,93923,0
+XERS.US,D,20190628,000000,10.78,11.51,10.78,11.44,1152800,0
+XERS.US,D,20190701,000000,11.5,12.2207,11.44,11.59,173818,0
+XERS.US,D,20190702,000000,11.6,11.79,11.37,11.67,119154,0
+XERS.US,D,20190703,000000,11.73,12.0195,11.52,11.73,41785,0
+XERS.US,D,20190705,000000,11.69,12.465,11.69,12.16,125309,0
+XERS.US,D,20190708,000000,12.18,12.3668,11.81,12.02,125767,0
+XERS.US,D,20190709,000000,11.96,12.78,11.96,12.57,124483,0
+XERS.US,D,20190710,000000,12.71,12.935,12.19,12.57,89026,0
+XERS.US,D,20190711,000000,12.58,12.77,11.59,12.71,211500,0
+XERS.US,D,20190712,000000,12.7,12.7928,11.43,11.93,237268,0
+XERS.US,D,20190715,000000,11.94,12,11.54,11.97,79360,0
+XERS.US,D,20190716,000000,11.98,12.65,11.75,12.35,104331,0
+XERS.US,D,20190717,000000,12.38,12.48,11.84,11.9,52341,0
+XERS.US,D,20190718,000000,11.94,12.08,11.57,11.96,65882,0
+XERS.US,D,20190719,000000,11.87,12.35,11.73,12.28,94270,0
+XERS.US,D,20190722,000000,12.27,12.89,12.14,12.8,239196,0
+XERS.US,D,20190723,000000,12.93,12.942,12,12.18,130058,0
+XERS.US,D,20190724,000000,12.17,12.4313,11.645,12.26,142449,0
+XERS.US,D,20190725,000000,12.26,12.7,11.8272,12.22,170108,0
+XERS.US,D,20190726,000000,12.25,12.295,11.9,11.99,66925,0
+XERS.US,D,20190729,000000,11.99,12.0132,11.58,11.93,150572,0
+XERS.US,D,20190730,000000,11.86,12.26,11.6164,12.19,207335,0
+XERS.US,D,20190731,000000,12.19,12.35,11.5,11.7,149241,0
+XERS.US,D,20190801,000000,11.72,12.04,11.39,11.46,116496,0
+XERS.US,D,20190802,000000,11.47,11.48,10.5201,10.75,124179,0
+XERS.US,D,20190805,000000,10.59,10.74,9.66,10.15,253301,0
+XERS.US,D,20190806,000000,10.25,10.28,9.85,9.96,92635,0
+XERS.US,D,20190807,000000,9.01,10.39,8.662,10.01,211630,0
+XERS.US,D,20190808,000000,10.03,11.68,10.03,11.3,180975,0
+XERS.US,D,20190809,000000,11.24,11.36,10.73,10.75,138614,0
+XERS.US,D,20190812,000000,10.65,11.6,10.5,11.52,129268,0
+XERS.US,D,20190813,000000,11.38,11.9,11.3014,11.73,85516,0
+XERS.US,D,20190814,000000,11.5,11.79,10.99,11.24,193322,0
+XERS.US,D,20190815,000000,11.24,11.2506,10.63,10.81,166397,0
+XERS.US,D,20190816,000000,11.03,11.75,10.84,11.59,117952,0
+XERS.US,D,20190819,000000,11.82,11.93,11.5251,11.69,81998,0
+XERS.US,D,20190820,000000,11.71,12.1799,11.45,11.62,114701,0
+XERS.US,D,20190821,000000,11.65,12.5039,11.62,12.19,339790,0
+XERS.US,D,20190822,000000,12.19,12.19,11,11.45,145844,0
+XERS.US,D,20190823,000000,11.35,11.6,10.6,10.81,129577,0
+XERS.US,D,20190826,000000,11.01,11.33,10.7391,11.2,71534,0
+XERS.US,D,20190827,000000,11.32,11.4115,10.61,10.65,69737,0
+XERS.US,D,20190828,000000,10.65,11.19,10.2209,11.08,85009,0
+XERS.US,D,20190829,000000,11.26,11.75,11.1983,11.55,76196,0
+XERS.US,D,20190830,000000,11.58,11.63,11.14,11.59,71278,0
+XERS.US,D,20190903,000000,11.45,11.88,11.3,11.79,95257,0
+XERS.US,D,20190904,000000,11.91,11.9175,11,11.1,151861,0
+XERS.US,D,20190905,000000,11.25,11.46,10.22,10.75,238550,0
+XERS.US,D,20190906,000000,10.84,11.09,10.61,10.81,244084,0
+XERS.US,D,20190909,000000,11.01,11.25,10.65,10.94,435602,0
+XERS.US,D,20190910,000000,11.17,12.29,9.4,9.74,1652549,0
+XERS.US,D,20190911,000000,9.86,10.42,8.8101,10.22,708533,0
+XERS.US,D,20190912,000000,10.13,11,9.77,10.37,312323,0
+XERS.US,D,20190913,000000,10.31,10.615,10.14,10.42,107053,0
+XERS.US,D,20190916,000000,10.38,11.16,10.3,11,375710,0
+XERS.US,D,20190917,000000,11.05,11.1635,10.66,10.74,164418,0
+XERS.US,D,20190918,000000,10.73,10.76,10.13,10.34,134667,0
+XERS.US,D,20190919,000000,10.37,10.89,10.17,10.35,75210,0
+XERS.US,D,20190920,000000,10.34,10.8122,9.84,10.23,262555,0
+XERS.US,D,20190923,000000,10.23,10.235,9.95,10.01,107550,0
+XERS.US,D,20190924,000000,10.04,10.26,9.4,9.51,93388,0
+XERS.US,D,20190925,000000,9.45,9.98,9.13,9.89,102878,0
+XERS.US,D,20190926,000000,9.85,9.9,9.4,9.68,108030,0
+XERS.US,D,20190927,000000,9.73,10.11,9.48,9.64,166861,0
+XERS.US,D,20190930,000000,9.97,10.03,9.685,9.83,206321,0
+XERS.US,D,20191001,000000,9.81,10.125,9.19,9.31,136773,0
+XERS.US,D,20191002,000000,9.19,9.36,8.56,8.75,148929,0
+XERS.US,D,20191003,000000,8.72,8.7863,8.34,8.67,80672,0
+XERS.US,D,20191004,000000,8.75,9.03,8.3102,8.75,104613,0
+XERS.US,D,20191007,000000,8.68,9.19,8.32,8.67,115480,0
+XERS.US,D,20191008,000000,8.57,8.63,8.11,8.27,93487,0
+XERS.US,D,20191009,000000,8.35,8.4,7.3601,7.64,161950,0
+XERS.US,D,20191010,000000,7.69,7.87,7.475,7.72,94261,0
+XERS.US,D,20191011,000000,7.83,8.25,7.73,7.85,82877,0
+XERS.US,D,20191014,000000,7.85,7.92,7.44,7.7,107645,0
+XERS.US,D,20191015,000000,7.73,8.15,7.67,8.04,57031,0
+XERS.US,D,20191016,000000,8.04,8.59,8.04,8.49,71970,0
+XERS.US,D,20191017,000000,8.47,9.14,8.41,9,120840,0
+XERS.US,D,20191018,000000,8.92,9.4,8.92,9.01,166472,0
+XERS.US,D,20191021,000000,9.11,9.11,8.47,8.57,73601,0
+XERS.US,D,20191022,000000,8.59,8.655,7.77,7.92,119524,0
+XERS.US,D,20191023,000000,7.91,8.07,7.62,7.75,111454,0
+XERS.US,D,20191024,000000,7.79,8.09,7.66,7.99,107577,0
+XERS.US,D,20191025,000000,7.91,8.15,7.91,8.01,51626,0
+XERS.US,D,20191028,000000,8.02,8.07,7.53,7.69,168282,0
+XERS.US,D,20191029,000000,7.66,8.17,7.61,8,194096,0
+XERS.US,D,20191030,000000,7.99,8.14,7.775,7.96,57799,0
+XERS.US,D,20191031,000000,7.98,8.24,7.9,8.18,59710,0
+XERS.US,D,20191101,000000,8.2,8.75,8.16,8.72,66347,0
+XERS.US,D,20191104,000000,8.74,8.98,8.55,8.77,65105,0
+XERS.US,D,20191105,000000,8.8,8.96,8.53,8.77,121741,0
+XERS.US,D,20191106,000000,8.79,9.047,8.5663,8.92,75229,0
+XERS.US,D,20191107,000000,9.01,9.28,8.14,8.23,116656,0
+XERS.US,D,20191108,000000,8.2,8.4,7.97,8.02,109224,0
+XERS.US,D,20191111,000000,7.89,8.49,7.82,8.46,84954,0
+XERS.US,D,20191112,000000,8.49,8.5,8.14,8.19,80140,0
+XERS.US,D,20191113,000000,8.07,8.22,7.78,8.1,117698,0
+XERS.US,D,20191114,000000,8.08,8.18,7.8,7.96,65014,0
+XERS.US,D,20191115,000000,7.99,8.26,7.75,8.23,92945,0
+XERS.US,D,20191118,000000,8.23,8.3,7.71,7.85,130369,0
+XERS.US,D,20191119,000000,7.89,8.24,7.87,8,109742,0
+XERS.US,D,20191120,000000,7.97,8.09,7.71,7.89,259969,0
+XERS.US,D,20191121,000000,7.94,8,7.7,7.75,146515,0
+XERS.US,D,20191122,000000,7.7,8.19,7.7,8.11,130700,0
+XERS.US,D,20191125,000000,8.23,8.82,8.1,8.64,248228,0
+XERS.US,D,20191126,000000,8.67,8.95,8.4,8.77,93718,0
+XERS.US,D,20191127,000000,8.53,8.95,8.5,8.56,84260,0
+XERS.US,D,20191129,000000,8.98,9.39,8.85,8.93,150499,0
+XERS.US,D,20191202,000000,9.05,9.18,8.3375,8.5,202311,0
+XERS.US,D,20191203,000000,8.38,8.87,8.33,8.8,113377,0
+XERS.US,D,20191204,000000,8.79,9.16,8.77,8.94,125806,0
+XERS.US,D,20191205,000000,8.81,8.95,8.6,8.68,97400,0
+XERS.US,D,20191206,000000,8.63,8.85,8.37,8.75,143454,0
+XERS.US,D,20191209,000000,8.74,9,8.72,8.87,214846,0
+XERS.US,D,20191210,000000,8.91,9.28,8.8838,9,299166,0
+XERS.US,D,20191211,000000,9.5,9.69,8.64,8.91,369868,0
+XERS.US,D,20191212,000000,8.85,8.9993,8.555,8.82,249078,0
+XERS.US,D,20191213,000000,8.78,9.13,8.11,8.3,277769,0
+XERS.US,D,20191216,000000,8.3,8.48,7.7,7.78,262042,0
+XERS.US,D,20191217,000000,7.8,7.95,7.47,7.83,309222,0
+XERS.US,D,20191218,000000,7.85,8.045,7.66,7.74,171913,0
+XERS.US,D,20191219,000000,7.74,7.83,7.04,7.6,315944,0
+XERS.US,D,20191220,000000,7.68,7.749,7.39,7.56,291894,0
+XERS.US,D,20191223,000000,7.6,8.12,7.45,7.95,569821,0
+XERS.US,D,20191224,000000,7.96,8.04,7.7,8.01,98417,0
+XERS.US,D,20191226,000000,8.03,8.1791,7.74,7.81,203037,0
+XERS.US,D,20191227,000000,7.85,7.91,7.38,7.45,147633,0
+XERS.US,D,20191230,000000,7.45,7.6856,7.05,7.24,295314,0
+XERS.US,D,20191231,000000,7.17,7.41,6.81,7.05,286482,0
+XERS.US,D,20200102,000000,7.16,7.24,6.68,6.7,230766,0
+XERS.US,D,20200103,000000,6.57,6.69,6.02,6.07,240876,0
+XERS.US,D,20200106,000000,6.11,6.2414,5.76,5.79,520539,0
+XERS.US,D,20200107,000000,6.66,6.8579,6.03,6.39,1374395,0
+XERS.US,D,20200108,000000,6.33,6.4867,5.96,6.25,448209,0
+XERS.US,D,20200109,000000,6.25,6.43,5.82,6.155,292722,0
+XERS.US,D,20200110,000000,6.18,6.26,5.8,5.805,284949,0
+XERS.US,D,20200113,000000,5.85,5.8913,5.3,5.55,263930,0
+XERS.US,D,20200114,000000,5.48,5.96,5.42,5.93,350384,0
+XERS.US,D,20200115,000000,5.95,6.29,5.95,6.19,226174,0
+XERS.US,D,20200116,000000,6.26,6.39,6.05,6.265,197793,0
+XERS.US,D,20200117,000000,6.35,6.37,6.085,6.19,129341,0
+XERS.US,D,20200121,000000,6.12,6.18,5.83,6.14,189626,0
+XERS.US,D,20200122,000000,6.2,6.25,6.02,6.15,131374,0
+XERS.US,D,20200123,000000,6.06,6.23,5.93,6.04,144815,0
+XERS.US,D,20200124,000000,6.11,6.1681,5.68,5.75,336588,0
+XERS.US,D,20200127,000000,5.53,6.05,5.5,5.98,332702,0
+XERS.US,D,20200128,000000,5.94,6.19,5.91,6.11,124862,0
+XERS.US,D,20200129,000000,6.13,6.22,5.92,6.01,107945,0
+XERS.US,D,20200130,000000,5.98,6.1,5.85,5.95,131526,0
+XERS.US,D,20200131,000000,5.89,6.4,5.82,6.37,367087,0
+XERS.US,D,20200203,000000,6.43,6.47,5.9,6.11,280836,0
+XERS.US,D,20200204,000000,6.16,6.29,5.86,5.95,252078,0
+XERS.US,D,20200205,000000,6.01,6.19,6.01,6.11,116420,0
+XERS.US,D,20200206,000000,6.12,6.18,5.93,6.16,88970,0
+XERS.US,D,20200207,000000,6.18,6.18,5.96,6.1,69521,0
+XERS.US,D,20200210,000000,6.09,6.17,5.9,6.11,129794,0
+XERS.US,D,20200211,000000,5.4,5.5,4.16,4.33,1409725,0
+XERS.US,D,20200212,000000,4.04,4.3,3.965,4.03,6429782,0
+XERS.US,D,20200213,000000,4.05,4.15,3.84,4.13,1404072,0
+XERS.US,D,20200214,000000,4.15,4.19,3.87,4,815441,0
+XERS.US,D,20200218,000000,4.25,4.42,4.08,4.33,1221284,0
+XERS.US,D,20200219,000000,4.53,4.76,4.44,4.705,1026602,0
+XERS.US,D,20200220,000000,4.66,4.99,4.625,4.645,681214,0
+XERS.US,D,20200221,000000,4.65,4.74,4.34,4.375,795345,0
+XERS.US,D,20200224,000000,4.26,4.43,4.09,4.1,467418,0
+XERS.US,D,20200225,000000,4.08,4.23,4.02,4.05,376148,0
+XERS.US,D,20200226,000000,4.07,4.22,3.82,3.85,394993,0
+XERS.US,D,20200227,000000,3.8,3.85,3.52,3.6,572160,0
+XERS.US,D,20200228,000000,3.51,3.66,3.43,3.56,623452,0
+XERS.US,D,20200302,000000,3.5935,3.75,3.525,3.64,409793,0
+XERS.US,D,20200303,000000,3.61,3.7,3.27,3.385,770933,0
+XERS.US,D,20200304,000000,3.46,3.46,3.3138,3.37,277359,0
+XERS.US,D,20200305,000000,3.3,3.315,3.07,3.12,294175,0
+XERS.US,D,20200306,000000,3.03,3.09,2.59,2.64,770285,0
+XERS.US,D,20200309,000000,2.36,2.54,1.9,1.94,988682,0
+XERS.US,D,20200310,000000,2.03,2.07,1.74,2.01,1174806,0
+XERS.US,D,20200311,000000,1.91,2.5,1.9,2.22,589796,0
+XERS.US,D,20200312,000000,2.07,2.07,1.76,1.79,822790,0
+XERS.US,D,20200313,000000,1.95,2.33,1.8201,2.3,1215650,0
+XERS.US,D,20200316,000000,2.04,2.1,1.5,1.57,589366,0
+XERS.US,D,20200317,000000,1.66,1.95,1.6,1.79,500471,0
+XERS.US,D,20200318,000000,1.73,1.79,1.48,1.49,386744,0
+XERS.US,D,20200319,000000,1.63,1.79,1.42,1.69,471105,0
+XERS.US,D,20200320,000000,1.74,1.9,1.59,1.61,960497,0
+XERS.US,D,20200323,000000,1.66,1.77,1.45,1.67,428006,0
+XERS.US,D,20200324,000000,1.7,2,1.6784,2,445458,0
+XERS.US,D,20200325,000000,2.03,2.05,1.82,1.88,372032,0
+XERS.US,D,20200326,000000,1.93,2.3,1.85,2.28,399689,0
+XERS.US,D,20200327,000000,2.2,2.2,2.04,2.05,195656,0
+XERS.US,D,20200330,000000,2.04,2.17,1.95,2.17,189276,0
+XERS.US,D,20200331,000000,2.15,2.15,1.85,1.95,340318,0
+XERS.US,D,20200401,000000,1.87,1.93,1.75,1.76,188259,0
+XERS.US,D,20200402,000000,1.7875,1.79,1.5,1.56,839071,0
+XERS.US,D,20200403,000000,1.62,1.79,1.6094,1.695,276916,0
+XERS.US,D,20200406,000000,1.8,2,1.8,1.99,255657,0
+XERS.US,D,20200407,000000,2.1,2.1,1.69,1.71,380977,0
+XERS.US,D,20200408,000000,1.78,1.96,1.74,1.86,268876,0
+XERS.US,D,20200409,000000,1.92,2.04,1.8191,1.96,281833,0
+XERS.US,D,20200413,000000,1.95,1.98,1.8,1.82,232644,0
+XERS.US,D,20200414,000000,1.89,2.05,1.8,1.95,789916,0
+XERS.US,D,20200415,000000,1.86,1.93,1.71,1.76,396136,0
+XERS.US,D,20200416,000000,1.79,1.79,1.66,1.68,279805,0
+XERS.US,D,20200417,000000,1.7,1.83,1.5795,1.66,676468,0
+XERS.US,D,20200420,000000,1.66,1.94,1.645,1.69,664911,0
+XERS.US,D,20200421,000000,1.75,1.75,1.56,1.65,770325,0
+XERS.US,D,20200422,000000,1.68,1.75,1.6411,1.67,371364,0
+XERS.US,D,20200423,000000,1.69,1.95,1.65,1.83,594279,0
+XERS.US,D,20200424,000000,1.86,1.93,1.75,1.89,261494,0
+XERS.US,D,20200427,000000,1.96,2.0985,1.87,2.06,534311,0
+XERS.US,D,20200428,000000,2.1,2.5,1.98,2.27,1135807,0
+XERS.US,D,20200429,000000,2.41,2.67,2.3587,2.65,847274,0
+XERS.US,D,20200430,000000,2.64,2.83,2.38,2.7,546520,0
+XERS.US,D,20200501,000000,2.68,2.68,2.252,2.445,987382,0
+XERS.US,D,20200504,000000,2.43,2.74,2.28,2.5,752785,0
+XERS.US,D,20200505,000000,2.54,2.69,2.41,2.58,616227,0
+XERS.US,D,20200506,000000,2.63,2.6999,2.31,2.42,369649,0
+XERS.US,D,20200507,000000,2.52,2.75,2.5,2.72,525606,0
+XERS.US,D,20200508,000000,2.7,3.75,2.7,3.23,2490307,0
+XERS.US,D,20200511,000000,3.23,3.56,3.05,3.54,1438635,0
+XERS.US,D,20200512,000000,3.79,4.35,3.67,3.94,1763792,0
+XERS.US,D,20200513,000000,4.02,4.26,3.2,3.62,1320762,0
+XERS.US,D,20200514,000000,3.81,3.81,3.23,3.65,663710,0
+XERS.US,D,20200515,000000,3.6,4.1,3.4,3.78,701396,0
+XERS.US,D,20200518,000000,3.72,4.39,3.7,4.15,835759,0
+XERS.US,D,20200519,000000,4.15,4.24,4,4.14,322326,0
+XERS.US,D,20200520,000000,4.28,4.62,4.25,4.43,696329,0
+XERS.US,D,20200521,000000,4.48,4.57,4.34,4.53,271136,0
+XERS.US,D,20200522,000000,4.6,5.85,4.575,5.8,1740201,0
+XERS.US,D,20200526,000000,5.79,5.92,5.14,5.39,809147,0
+XERS.US,D,20200527,000000,5.48,5.51,4.97,5.4,461391,0
+XERS.US,D,20200528,000000,5.4,5.58,5.1,5.35,289428,0
+XERS.US,D,20200529,000000,5.28,5.28,4.9,5.14,416288,0
+XERS.US,D,20200601,000000,5.18,5.35,4.93,5.11,495853,0
+XERS.US,D,20200602,000000,5.18,5.22,4.59,4.77,582733,0
+XERS.US,D,20200603,000000,4.78,4.9,4.47,4.58,545915,0
+XERS.US,D,20200604,000000,4.4,4.76,4.3502,4.68,488033,0
+XERS.US,D,20200605,000000,4.88,4.98,4.7447,4.835,346645,0
+XERS.US,D,20200608,000000,4.92,5.3499,4.79,5.19,380071,0
+XERS.US,D,20200609,000000,5.09,5.33,4.87,5.18,329147,0
+XERS.US,D,20200610,000000,5.22,5.22,4.74,5.03,208944,0
+XERS.US,D,20200611,000000,4.7,4.8,4.21,4.29,468108,0
+XERS.US,D,20200612,000000,4.46,4.6,4.21,4.49,296579,0
+XERS.US,D,20200615,000000,4.56,4.58,4.12,4.51,386458,0
+XERS.US,D,20200616,000000,4.75,5.41,4.49,5.32,534933,0
+XERS.US,D,20200617,000000,5.32,5.79,5.02,5.16,545972,0
+XERS.US,D,20200618,000000,5.2,5.67,5.18,5.49,411288,0
+XERS.US,D,20200619,000000,5.55,5.58,5.07,5.29,402667,0
+XERS.US,D,20200622,000000,5.37,5.55,5.08,5.4,394415,0
+XERS.US,D,20200623,000000,5.51,5.69,5.32,5.54,177044,0
+XERS.US,D,20200624,000000,5.41,5.57,5.0901,5.31,277760,0
+XERS.US,D,20200625,000000,4.13,4.13,2.64,2.72,14225690,0
+XERS.US,D,20200626,000000,2.74,2.77,2.45,2.51,8588409,0
+XERS.US,D,20200629,000000,2.55,2.72,2.45,2.68,3353520,0
+XERS.US,D,20200630,000000,2.7,2.72,2.57,2.66,4681956,0
+XERS.US,D,20200701,000000,2.83,2.85,2.66,2.73,6485641,0
+XERS.US,D,20200702,000000,2.9,3.1,2.6,2.79,13110759,0
+XERS.US,D,20200706,000000,2.86,2.89,2.71,2.76,3717080,0
+XERS.US,D,20200707,000000,2.7,2.73,2.57,2.61,2316301,0
+XERS.US,D,20200708,000000,2.63,2.76,2.57,2.64,1735188,0
+XERS.US,D,20200709,000000,2.68,2.7,2.48,2.58,2134002,0
+XERS.US,D,20200710,000000,2.6,2.66,2.53,2.64,3057170,0
+XERS.US,D,20200713,000000,2.97,3.22,2.72,2.74,11282013,0
+XERS.US,D,20200714,000000,2.8,2.83,2.62,2.83,3596727,0
+XERS.US,D,20200715,000000,2.83,2.95,2.74,2.89,2975104,0
+XERS.US,D,20200716,000000,2.86,2.93,2.765,2.9,2022819,0
+XERS.US,D,20200717,000000,2.85,2.905,2.78,2.87,2013369,0
+XERS.US,D,20200720,000000,2.92,3.01,2.81,2.95,2911723,0
+XERS.US,D,20200721,000000,3.05,3.05,2.84,2.94,2840166,0
+XERS.US,D,20200722,000000,2.91,2.95,2.86,2.89,1379623,0
+XERS.US,D,20200723,000000,2.86,2.92,2.76,2.84,1998506,0
+XERS.US,D,20200724,000000,2.82,3,2.75,2.86,2614544,0
+XERS.US,D,20200727,000000,2.9,2.91,2.67,2.81,3233365,0
+XERS.US,D,20200728,000000,2.76,2.8,2.7,2.74,1443338,0
+XERS.US,D,20200729,000000,2.72,2.74,2.62,2.7,1921766,0
+XERS.US,D,20200730,000000,2.79,2.97,2.7,2.9,4283790,0
+XERS.US,D,20200731,000000,2.8435,2.87,2.73,2.86,1287490,0
+XERS.US,D,20200803,000000,2.86,3.0986,2.8,3.08,3366391,0
+XERS.US,D,20200804,000000,3.1,3.28,3.055,3.2,3115689,0
+XERS.US,D,20200805,000000,3.23,3.43,3.1,3.38,3029858,0
+XERS.US,D,20200806,000000,3.4,3.42,3.06,3.2,3805387,0
+XERS.US,D,20200807,000000,3.23,3.37,3.08,3.35,3187831,0
+XERS.US,D,20200810,000000,3.5,3.67,3.4,3.52,5062555,0
+XERS.US,D,20200811,000000,3.53,3.54,3.28,3.29,2766576,0
+XERS.US,D,20200812,000000,3.28,3.39,3.2,3.2,1974913,0
+XERS.US,D,20200813,000000,3.15,3.96,3.105,3.67,15067932,0
+XERS.US,D,20200814,000000,3.69,4.3923,3.68,4.19,12156029,0
+XERS.US,D,20200817,000000,4.43,4.67,4.24,4.4,5863133,0
+XERS.US,D,20200818,000000,4.45,4.6,4.27,4.29,2883601,0
+XERS.US,D,20200819,000000,4.23,4.435,4.06,4.27,2382424,0
+XERS.US,D,20200820,000000,4.26,4.98,3.19,4.26,15395407,0
+XERS.US,D,20200821,000000,4.38,4.68,4.07,4.16,3474909,0
+XERS.US,D,20200824,000000,4.2,4.22,3.7,3.74,4594597,0
+XERS.US,D,20200825,000000,3.85,4.2,3.52,3.88,3464316,0
+XERS.US,D,20200826,000000,3.84,4.13,3.77,3.94,4179932,0
+XERS.US,D,20200827,000000,4.03,4.25,3.74,3.85,3841171,0
+XERS.US,D,20200828,000000,4.04,4.44,3.75,4.25,6139936,0
+XERS.US,D,20200831,000000,4.3275,4.87,4.19,4.705,6608977,0
+XERS.US,D,20200901,000000,4.66,5.04,4.61,4.81,4244153,0
+XERS.US,D,20200902,000000,4.85,4.97,4.66,4.8,2594582,0
+XERS.US,D,20200903,000000,4.74,5.1542,4.63,4.99,4981215,0
+XERS.US,D,20200904,000000,4.81,4.97,4.01,4.48,5637019,0
+XERS.US,D,20200908,000000,4.32,4.75,4.3,4.63,1929722,0
+XERS.US,D,20200909,000000,4.64,4.89,4.58,4.81,1937989,0
+XERS.US,D,20200910,000000,4.9,5.22,4.8,4.88,3672184,0
+XERS.US,D,20200911,000000,4.94,5.125,4.83,4.91,2202400,0
+XERS.US,D,20200914,000000,5,5.12,4.88,5.12,2307778,0
+XERS.US,D,20200915,000000,5.21,5.72,5.21,5.55,3757984,0
+XERS.US,D,20200916,000000,5.51,5.68,5.36,5.55,2361318,0
+XERS.US,D,20200917,000000,5.44,6,5.4,5.73,3155188,0
+XERS.US,D,20200918,000000,5.8,6.34,5.6,6.34,5779697,0
+XERS.US,D,20200921,000000,6.15,7.16,6.14,6.59,6362413,0
+XERS.US,D,20200922,000000,6.71,6.94,6.32,6.56,3809456,0
+XERS.US,D,20200923,000000,6.62,6.83,5.28,5.99,4769336,0
+XERS.US,D,20200924,000000,5.87,6.05,5.415,5.59,3410624,0
+XERS.US,D,20200925,000000,5.62,5.9,5.4363,5.75,2555221,0
+XERS.US,D,20200928,000000,5.86,5.98,5.6,5.75,1824540,0
+XERS.US,D,20200929,000000,5.78,5.89,5.67,5.84,1245038,0
+XERS.US,D,20200930,000000,5.77,6.25,5.73,5.93,2331240,0
+XERS.US,D,20201001,000000,5.96,6.13,5.8714,6.03,1030804,0
+XERS.US,D,20201002,000000,5.78,6.09,5.63,5.7,1793404,0
+XERS.US,D,20201005,000000,5.74,5.92,5.68,5.85,891441,0
+XERS.US,D,20201006,000000,5.9,6.05,5.79,5.79,1271569,0
+XERS.US,D,20201007,000000,5.85,5.93,5.74,5.86,1211081,0
+XERS.US,D,20201008,000000,5.78,6.3,5.76,6.18,2115921,0
+XERS.US,D,20201009,000000,6.19,6.325,5.78,5.85,2462990,0
+XERS.US,D,20201012,000000,5.84,5.88,5.15,5.25,3912746,0
+XERS.US,D,20201013,000000,5.25,5.5478,4.92,5.27,2226528,0
+XERS.US,D,20201014,000000,5.26,5.4472,5.21,5.37,805742,0
+XERS.US,D,20201015,000000,5.24,5.42,5.15,5.3,918484,0
+XERS.US,D,20201016,000000,5.27,5.3978,5.02,5.08,1664190,0
+XERS.US,D,20201019,000000,5.11,5.67,5.05,5.52,1947488,0
+XERS.US,D,20201020,000000,5.56,5.72,5.21,5.25,1714996,0
+XERS.US,D,20201021,000000,5.58,5.58,5.18,5.27,1516000,0
+XERS.US,D,20201022,000000,5.26,5.55,5.26,5.5,1350989,0
+XERS.US,D,20201023,000000,5.5,5.62,5.32,5.56,624699,0
+XERS.US,D,20201026,000000,5.41,5.55,5.21,5.3,742644,0
+XERS.US,D,20201027,000000,5.3,5.38,5.01,5.12,955351,0
+XERS.US,D,20201028,000000,5.01,5.0438,4.73,4.89,1458162,0
+XERS.US,D,20201029,000000,4.85,5.02,4.69,4.92,1312874,0
+XERS.US,D,20201030,000000,4.95,4.95,4.51,4.73,1585542,0
+XERS.US,D,20201102,000000,4.65,4.77,4.37,4.44,1325540,0
+XERS.US,D,20201103,000000,4.51,4.56,4.35,4.53,973791,0
+XERS.US,D,20201104,000000,4.58,4.9199,4.58,4.87,1264408,0
+XERS.US,D,20201105,000000,4.98,5.4461,4.87,5.41,1771765,0
+XERS.US,D,20201106,000000,5.34,5.73,5.1203,5.45,1556860,0
+XERS.US,D,20201109,000000,5.98,6.0654,5.68,5.74,2773976,0
+XERS.US,D,20201110,000000,5.7,5.7,5.2,5.4,1727739,0
+XERS.US,D,20201111,000000,5.45,5.7,5.31,5.37,936460,0
+XERS.US,D,20201112,000000,5.35,5.44,5.13,5.22,830442,0
+XERS.US,D,20201113,000000,5.25,5.36,5.06,5.28,817306,0
+XERS.US,D,20201116,000000,5.18,5.22,4.82,4.98,2567635,0
+XERS.US,D,20201117,000000,5.07,5.07,4.56,4.66,2139874,0
+XERS.US,D,20201118,000000,4.66,4.85,4.56,4.6,1680408,0
+XERS.US,D,20201119,000000,4.59,4.7,4.46,4.63,1464441,0
+XERS.US,D,20201120,000000,4.61,4.6774,4.45,4.52,1814230,0
+XERS.US,D,20201123,000000,4.6,4.62,4.43,4.48,1530743,0
+XERS.US,D,20201124,000000,4.45,4.45,4.19,4.32,2031196,0
+XERS.US,D,20201125,000000,4.32,4.76,4.21,4.58,1926065,0
+XERS.US,D,20201127,000000,4.65,4.65,4.46,4.53,560222,0
+XERS.US,D,20201130,000000,4.58,4.58,4.27,4.36,1494614,0
+XERS.US,D,20201201,000000,4.38,4.55,4.16,4.21,2157211,0
+XERS.US,D,20201202,000000,4.15,4.27,4.06,4.18,1566299,0
+XERS.US,D,20201203,000000,4.18,4.39,4.15,4.25,955327,0
+XERS.US,D,20201204,000000,4.27,4.34,4.15,4.22,885188,0
+XERS.US,D,20201207,000000,4.22,4.34,4.06,4.16,1272257,0
+XERS.US,D,20201208,000000,4.17,4.2401,3.97,4.1,1775635,0
+XERS.US,D,20201209,000000,4.12,4.15,3.98,4.03,1230107,0
+XERS.US,D,20201210,000000,4.04,4.12,3.97,4.09,1088432,0
+XERS.US,D,20201211,000000,4.35,4.73,4.1,4.57,6101440,0
+XERS.US,D,20201214,000000,4.68,4.9,4.61,4.64,2608211,0
+XERS.US,D,20201215,000000,4.65,4.77,4.48,4.75,1640664,0
+XERS.US,D,20201216,000000,4.7,5.03,4.7,4.8,1449310,0
+XERS.US,D,20201217,000000,4.86,4.8863,4.63,4.66,1134977,0
+XERS.US,D,20201218,000000,4.69,4.85,4.56,4.64,1520756,0
+XERS.US,D,20201221,000000,4.59,5.2746,4.5,5.17,3807884,0
+XERS.US,D,20201222,000000,5.35,5.52,5.02,5.07,2667699,0
+XERS.US,D,20201223,000000,5.12,5.61,5.05,5.48,2708420,0
+XERS.US,D,20201224,000000,5.54,5.69,5.38,5.45,1011595,0
+XERS.US,D,20201228,000000,5.67,5.72,5.37,5.4,1277497,0
+XERS.US,D,20201229,000000,5.34,5.3799,5.07,5.34,1804500,0
+XERS.US,D,20201230,000000,5.29,5.39,5.08,5.11,1527782,0
+XERS.US,D,20201231,000000,5.1,5.1764,4.88,4.92,1645040,0
+XERS.US,D,20210104,000000,5.01,5.35,4.98,5.31,2043070,0
+XERS.US,D,20210105,000000,5.26,5.35,5.03,5.17,1436413,0
+XERS.US,D,20210106,000000,5.19,5.28,4.88,5.05,1523494,0
+XERS.US,D,20210107,000000,5.09,5.95,5.03,5.8,3538864,0
+XERS.US,D,20210108,000000,6.03,6.15,5.62,5.72,3035899,0
+XERS.US,D,20210111,000000,5.56,5.88,5.42,5.74,2196800,0
+XERS.US,D,20210112,000000,5.74,5.99,5.661,5.97,1286371,0
+XERS.US,D,20210113,000000,5.98,6.08,5.68,5.75,1746109,0
+XERS.US,D,20210114,000000,5.75,5.92,5.63,5.74,1726506,0
+XERS.US,D,20210115,000000,5.71,5.7399,5.17,5.37,2277093,0
+XERS.US,D,20210119,000000,5.4,5.94,5.12,5.62,2631503,0
+XERS.US,D,20210120,000000,5.67,5.67,5.25,5.35,1375987,0
+XERS.US,D,20210121,000000,5.37,5.38,5.15,5.28,1262033,0
+XERS.US,D,20210122,000000,5.2,5.44,5.19,5.34,1035102,0
+XERS.US,D,20210125,000000,5.34,5.68,5.24,5.6,2237505,0
+XERS.US,D,20210126,000000,5.65,5.67,5.37,5.395,1115064,0
+XERS.US,D,20210127,000000,5.27,5.8836,5.1,5.37,2613818,0
+XERS.US,D,20210128,000000,5.3,5.45,5.12,5.21,2157022,0
+XERS.US,D,20210129,000000,5.2,5.325,4.98,5.08,1697088,0
+XERS.US,D,20210201,000000,5.15,5.57,5.07,5.36,2088118,0
+XERS.US,D,20210202,000000,5.52,5.68,5.31,5.63,1643534,0
+XERS.US,D,20210203,000000,5.59,6.3772,5.47,5.92,4190958,0
+XERS.US,D,20210204,000000,6.06,6.95,5.92,6.93,5089073,0
+XERS.US,D,20210205,000000,6.84,7.55,6.46,7.35,4558847,0
+XERS.US,D,20210208,000000,7.34,7.94,7.03,7.32,3956670,0
+XERS.US,D,20210209,000000,7.3,7.85,7.1,7.45,2202324,0
+XERS.US,D,20210210,000000,7.6,7.7,6.7,7.21,2334846,0
+XERS.US,D,20210211,000000,7.15,7.15,6.5,6.63,2368617,0
+XERS.US,D,20210212,000000,7.65,7.8,6.71,6.84,9597863,0
+XERS.US,D,20210216,000000,6.94,7.05,6.38,6.44,3350886,0
+XERS.US,D,20210217,000000,6.38,6.41,6.03,6.21,1939587,0
+XERS.US,D,20210218,000000,6.02,6.24,5.785,5.81,2420416,0
+XERS.US,D,20210219,000000,5.86,6.1199,5.77,5.98,1694521,0
+XERS.US,D,20210222,000000,5.91,6.0773,5.66,5.72,1340523,0
+XERS.US,D,20210223,000000,5.44,5.68,5.12,5.64,2552583,0
+XERS.US,D,20210224,000000,5.59,6,5.5285,5.84,2739247,0
+XERS.US,D,20210225,000000,5.8,5.85,5.36,5.415,2069397,0
+XERS.US,D,20210226,000000,5.4764,5.64,5.2,5.45,1930852,0
+XERS.US,D,20210301,000000,5.58,5.799,5.395,5.4,1772185,0
+XERS.US,D,20210302,000000,5.43,5.5014,5.03,5.1,2941816,0
+XERS.US,D,20210303,000000,5.12,5.25,4.93,5.17,2102319,0
+XERS.US,D,20210304,000000,5.15,5.22,4.525,4.94,3967488,0
+XERS.US,D,20210305,000000,4.97,4.9848,4.1801,4.84,3519740,0
+XERS.US,D,20210308,000000,4.92,5.09,4.7,4.72,1587614,0
+XERS.US,D,20210309,000000,4.3336,4.69,3.98,4.61,4844149,0
+XERS.US,D,20210310,000000,4.61,4.78,4.24,4.34,3988999,0
+XERS.US,D,20210311,000000,4.55,5.09,4.46,4.94,4324335,0
+XERS.US,D,20210312,000000,4.9,4.99,4.71,4.81,2432663,0
+XERS.US,D,20210315,000000,4.85,4.87,4.51,4.56,4136363,0
+XERS.US,D,20210316,000000,4.58,4.83,4.47,4.71,3103868,0
+XERS.US,D,20210317,000000,4.61,4.65,4.3202,4.46,4518808,0
+XERS.US,D,20210318,000000,4.48,4.5803,4.26,4.3,3768113,0
+XERS.US,D,20210319,000000,4.35,4.445,4.25,4.44,3436697,0
+XERS.US,D,20210322,000000,4.41,4.52,4.345,4.38,2640329,0
+XERS.US,D,20210323,000000,4.39,4.65,4.17,4.43,5890454,0
+XERS.US,D,20210324,000000,4.61,4.8,4.24,4.25,4227260,0
+XERS.US,D,20210325,000000,4.25,4.455,4.13,4.33,3870652,0
+XERS.US,D,20210326,000000,4.37,4.41,4.25,4.36,1398370,0
+XERS.US,D,20210329,000000,4.28,4.33,4.11,4.16,3647974,0
+XERS.US,D,20210330,000000,4.14,4.25,4.03,4.21,1714363,0
+XERS.US,D,20210331,000000,4.23,4.54,4.205,4.51,1459169,0
+XERS.US,D,20210401,000000,4.53,4.687,4.48,4.51,1311330,0
+XERS.US,D,20210405,000000,4.54,4.6,4.22,4.37,2043925,0
+XERS.US,D,20210406,000000,4.35,4.4599,4.28,4.41,1150191,0
+XERS.US,D,20210407,000000,4.41,4.41,4.13,4.19,1712554,0
+XERS.US,D,20210408,000000,4.21,4.27,4.16,4.26,1223947,0
+XERS.US,D,20210409,000000,4.24,4.29,4.16,4.23,817476,0
+XERS.US,D,20210412,000000,4.21,4.215,3.85,3.93,3008253,0
+XERS.US,D,20210413,000000,3.86,4,3.79,3.97,2052819,0
+XERS.US,D,20210414,000000,3.91,4.14,3.8191,4.07,1707951,0
+XERS.US,D,20210415,000000,4.07,4.12,3.82,3.86,1595602,0
+XERS.US,D,20210416,000000,3.9,3.9785,3.76,3.91,1886445,0
+XERS.US,D,20210419,000000,3.9,3.9,3.58,3.73,2174253,0
+XERS.US,D,20210420,000000,3.7,3.82,3.58,3.81,1642662,0
+XERS.US,D,20210421,000000,3.78,3.925,3.57,3.88,1454753,0
+XERS.US,D,20210422,000000,3.89,4.06,3.785,3.88,1034931,0
+XERS.US,D,20210423,000000,3.91,4.04,3.85,4,1054524,0
+XERS.US,D,20210426,000000,3.97,4.11,3.96,4.06,678784,0
+XERS.US,D,20210427,000000,4.08,4.08,3.81,3.85,2441776,0
+XERS.US,D,20210428,000000,3.82,4.06,3.77,4.03,1018909,0
+XERS.US,D,20210429,000000,4.05,4.05,3.795,3.87,1430229,0
+XERS.US,D,20210430,000000,3.88,4.02,3.83,3.83,2211388,0
+XERS.US,D,20210503,000000,3.88,3.88,3.68,3.7,1881327,0
+XERS.US,D,20210504,000000,3.68,3.68,3.48,3.59,2458275,0
+XERS.US,D,20210505,000000,3.61,3.64,3.42,3.48,1658786,0
+XERS.US,D,20210506,000000,3.47,3.4901,3.21,3.39,3010015,0
+XERS.US,D,20210507,000000,3.39,3.48,3.245,3.25,2156893,0
+XERS.US,D,20210510,000000,3.26,3.415,3.17,3.26,2303997,0
+XERS.US,D,20210511,000000,3.12,3.465,3.0855,3.42,2325808,0
+XERS.US,D,20210512,000000,3.3283,3.58,3.3283,3.33,2134923,0
+XERS.US,D,20210513,000000,3.66,3.68,3.05,3.19,4118306,0
+XERS.US,D,20210514,000000,3.16,3.5,3.1,3.435,4333213,0
+XERS.US,D,20210517,000000,3.44,3.56,3.33,3.48,2073573,0
+XERS.US,D,20210518,000000,3.48,3.67,3.43,3.59,1489855,0
+XERS.US,D,20210519,000000,3.51,3.58,3.42,3.49,1133868,0
+XERS.US,D,20210520,000000,3.45,3.567,3.39,3.5,866257,0
+XERS.US,D,20210521,000000,3.56,3.5816,3.47,3.47,614261,0
+XERS.US,D,20210524,000000,3.43,3.48,3.225,3.27,4142746,0
+XERS.US,D,20210525,000000,3.24,3.39,3.11,3.3,2790653,0
+XERS.US,D,20210526,000000,3.32,3.3876,3.23,3.33,3222849,0
+XERS.US,D,20210527,000000,3.36,3.36,3.2,3.24,2514854,0
+XERS.US,D,20210528,000000,3.23,3.32,3.12,3.12,2801165,0
+XERS.US,D,20210601,000000,3.16,3.17,2.94,3,2737321,0
+XERS.US,D,20210602,000000,3,3.25,2.96,3.24,3134310,0
+XERS.US,D,20210603,000000,3.25,4.08,3.2,3.85,16011923,0
+XERS.US,D,20210604,000000,4.388,4.4,3.92,4.05,16197753,0
+XERS.US,D,20210607,000000,4.07,4.12,3.71,3.75,6450060,0
+XERS.US,D,20210608,000000,3.87,3.97,3.76,3.9,4505237,0
+XERS.US,D,20210609,000000,4.18,4.369,3.9,4.01,6780299,0
+XERS.US,D,20210610,000000,4,4.0791,3.84,3.96,2555244,0
+XERS.US,D,20210611,000000,4.02,4.1,3.83,3.95,1841857,0
+XERS.US,D,20210614,000000,3.9449,3.99,3.85,3.93,1354898,0
+XERS.US,D,20210615,000000,4.01,4.42,3.88,4.14,7089136,0
+XERS.US,D,20210616,000000,4.07,4.2199,3.99,4.16,3033129,0
+XERS.US,D,20210617,000000,4.16,4.27,4.01,4.08,2595399,0
+XERS.US,D,20210618,000000,4.06,4.29,4.03,4.11,3648530,0
+XERS.US,D,20210621,000000,4.12,4.15,3.85,3.95,2387513,0
+XERS.US,D,20210622,000000,3.9,3.94,3.78,3.93,2131088,0
+XERS.US,D,20210623,000000,3.9,3.9509,3.81,3.9,1264322,0
+XERS.US,D,20210624,000000,3.9,4.32,3.9,4.32,4226352,0
+XERS.US,D,20210625,000000,4.37,4.98,4.37,4.81,16096749,0
+XERS.US,D,20210628,000000,4.72,4.7925,4.43,4.48,3121699,0
+XERS.US,D,20210629,000000,4.5628,4.59,4.3,4.34,2230834,0
+XERS.US,D,20210630,000000,4.3135,4.34,4.04,4.07,2454669,0
+XERS.US,D,20210701,000000,4.06,4.18,3.95,4.17,1668065,0
+XERS.US,D,20210702,000000,4.13,4.33,4.04,4.25,2142755,0
+XERS.US,D,20210706,000000,4.21,4.21,3.92,3.94,1813989,0
+XERS.US,D,20210707,000000,3.92,3.975,3.78,3.87,1776638,0
+XERS.US,D,20210708,000000,3.75,4.02,3.65,4.02,1170349,0
+XERS.US,D,20210709,000000,4.07,4.07,3.88,3.97,1115732,0
+XERS.US,D,20210712,000000,3.93,3.98,3.77,3.81,1705851,0
+XERS.US,D,20210713,000000,3.78,3.84,3.64,3.67,2022554,0
+XERS.US,D,20210714,000000,3.7,3.7,3.43,3.52,2551593,0
+XERS.US,D,20210715,000000,3.52,3.5657,3.375,3.53,2592555,0
+XERS.US,D,20210716,000000,3.55,3.56,3.42,3.46,1489789,0
+XERS.US,D,20210719,000000,3.46,3.531,3.36,3.47,2293080,0
+XERS.US,D,20210720,000000,3.49,3.649,3.43,3.58,1507564,0
+XERS.US,D,20210721,000000,3.57,3.68,3.49,3.63,908722,0
+XERS.US,D,20210722,000000,3.61,3.62,3.49,3.52,1007294,0
+XERS.US,D,20210723,000000,3.48,3.56,3.34,3.36,1290163,0
+XERS.US,D,20210726,000000,3.33,3.405,3.27,3.27,1114801,0
+XERS.US,D,20210727,000000,3.26,3.2799,3.137,3.23,904682,0
+XERS.US,D,20210728,000000,3.25,3.39,3.25,3.35,744808,0
+XERS.US,D,20210729,000000,3.32,3.35,3.16,3.17,1452041,0
+XERS.US,D,20210730,000000,3.18,3.185,3.03,3.07,1697134,0
+XERS.US,D,20210802,000000,3.1,3.1092,3.03,3.06,900091,0
+XERS.US,D,20210803,000000,3.05,3.05,2.8901,2.96,1327940,0
+XERS.US,D,20210804,000000,2.955,2.975,2.85,2.85,1399403,0
+XERS.US,D,20210805,000000,2.37,2.5375,2.2,2.48,7193839,0
+XERS.US,D,20210806,000000,2.482,2.53,2.3,2.31,2537343,0
+XERS.US,D,20210809,000000,2.32,2.47,2.32,2.41,1894241,0
+XERS.US,D,20210810,000000,2.4,2.43,2.28,2.31,1486871,0
+XERS.US,D,20210811,000000,2.32,2.35,2.28,2.35,1877930,0
+XERS.US,D,20210812,000000,2.6,2.64,2.36,2.43,11010502,0
+XERS.US,D,20210813,000000,2.44,2.46,2.28,2.32,3160617,0
+XERS.US,D,20210816,000000,2.25,2.3077,2.21,2.22,1460119,0
+XERS.US,D,20210817,000000,2.24,2.31,2.18,2.26,2517466,0
+XERS.US,D,20210818,000000,2.28,2.29,2.215,2.27,1637627,0
+XERS.US,D,20210819,000000,2.28,2.28,2.22,2.24,1010060,0
+XERS.US,D,20210820,000000,2.25,2.27,2.16,2.2,1103445,0
+XERS.US,D,20210823,000000,2.81,2.98,2.48,2.67,99200004,0
+XERS.US,D,20210824,000000,2.55,2.75,2.51,2.67,7741348,0
+XERS.US,D,20210825,000000,2.67,2.87,2.66,2.76,4215651,0
+XERS.US,D,20210826,000000,2.74,3.08,2.73,2.85,5860764,0
+XERS.US,D,20210827,000000,2.84,3.01,2.79,2.83,3691030,0
+XERS.US,D,20210830,000000,2.88,2.88,2.72,2.75,1647934,0
+XERS.US,D,20210831,000000,2.76,2.82,2.72,2.76,1168424,0
+XERS.US,D,20210901,000000,2.81,2.84,2.74,2.8,1211535,0
+XERS.US,D,20210902,000000,2.82,2.82,2.73,2.76,894411,0
+XERS.US,D,20210903,000000,2.77,2.77,2.67,2.72,919412,0
+XERS.US,D,20210907,000000,2.72,2.7412,2.63,2.66,899025,0
+XERS.US,D,20210908,000000,2.63,2.7199,2.58,2.65,955746,0
+XERS.US,D,20210909,000000,2.68,2.74,2.54,2.63,1589814,0
+XERS.US,D,20210910,000000,2.63,2.701,2.57,2.67,842400,0
+XERS.US,D,20210913,000000,2.66,2.77,2.59,2.62,1040087,0
+XERS.US,D,20210914,000000,2.63,2.7,2.59,2.62,1392088,0
+XERS.US,D,20210915,000000,2.61,2.6174,2.54,2.55,1036664,0
+XERS.US,D,20210916,000000,2.53,2.54,2.44,2.53,936081,0
+XERS.US,D,20210917,000000,2.49,2.6,2.46,2.6,1033696,0
+XERS.US,D,20210920,000000,2.47,2.53,2.34,2.37,1411629,0
+XERS.US,D,20210921,000000,2.37,2.47,2.37,2.43,832441,0
+XERS.US,D,20210922,000000,2.43,2.4532,2.375,2.41,795969,0
+XERS.US,D,20210923,000000,2.42,2.61,2.41,2.57,1096471,0
+XERS.US,D,20210924,000000,2.55,2.57,2.465,2.49,526738,0
+XERS.US,D,20210927,000000,2.48,2.68,2.48,2.62,1212673,0
+XERS.US,D,20210928,000000,2.65,2.67,2.48,2.48,703933,0
+XERS.US,D,20210929,000000,2.5,2.51,2.36,2.37,983750,0
+XERS.US,D,20210930,000000,2.37,2.475,2.3601,2.45,749078,0
+XERS.US,D,20211001,000000,2.48,2.495,2.41,2.47,770427,0
+XERS.US,D,20211004,000000,2.47,2.49,2.3413,2.39,1252530,0
+XERS.US,D,20211005,000000,2.42,2.4499,2.31,2.37,1014714,0
+XERS.US,D,20211006,000000,2.32,2.4087,2.32,2.36,758640,0
+XERS.US,D,20211007,000000,2.36,2.36,2.11,2.2,3290740,0
+XERS.US,D,20211008,000000,2.22,2.23,2.08,2.09,1807105,0
+XERS.US,D,20211011,000000,2.06,2.06,1.95,2.05,3876253,0
+XERS.US,D,20211012,000000,2.05,2.13,2,2.11,1525983,0
+XERS.US,D,20211013,000000,2.12,2.13,2.02,2.04,1498640,0
+XERS.US,D,20211014,000000,2.09,2.09,1.98,2.01,1595445,0
+XERS.US,D,20211015,000000,2.01,2.01,1.98,2,805924,0
+XERS.US,D,20211018,000000,2,2,1.8599,1.87,2422949,0
+XERS.US,D,20211019,000000,1.86,1.98,1.77,1.95,2198738,0
+XERS.US,D,20211020,000000,1.97,2.02,1.95,2,1488309,0
+XERS.US,D,20211021,000000,2.03,2.03,1.91,1.97,1388910,0
+XERS.US,D,20211022,000000,1.91,1.93,1.77,1.82,1578879,0
+XERS.US,D,20211025,000000,2.15,2.15,1.9,1.92,6014416,0
+XERS.US,D,20211026,000000,1.95,1.95,1.83,1.87,2174589,0
+XERS.US,D,20211027,000000,1.85,1.865,1.8,1.83,1118617,0
+XERS.US,D,20211028,000000,1.86,1.86,1.8,1.8,964752,0
+XERS.US,D,20211029,000000,1.86,2.05,1.82,1.86,4402380,0
+XERS.US,D,20211101,000000,1.865,1.99,1.84,1.97,1601463,0
+XERS.US,D,20211102,000000,1.985,1.99,1.88,1.94,834799,0
+XERS.US,D,20211103,000000,1.93,2.06,1.92,2.05,1892007,0
+XERS.US,D,20211104,000000,2.06,2.07,1.93,1.94,1469649,0
+XERS.US,D,20211105,000000,1.94,1.97,1.91,1.95,897977,0
+XERS.US,D,20211108,000000,1.98,2.03,1.955,2.03,719413,0
+XERS.US,D,20211109,000000,2.03,2.05,1.94,1.96,1080822,0
+XERS.US,D,20211110,000000,1.93,2,1.89,1.9,1765061,0
+XERS.US,D,20211111,000000,1.99,2.215,1.95,2.08,4467130,0
+XERS.US,D,20211112,000000,2.06,2.18,2.06,2.14,1801940,0
+XERS.US,D,20211115,000000,2.39,2.49,2.26,2.48,6912624,0
+XERS.US,D,20211116,000000,2.44,2.448,2.23,2.39,3572433,0
+XERS.US,D,20211117,000000,2.53,2.62,2.41,2.45,4085769,0
+XERS.US,D,20211118,000000,2.42,2.495,2.28,2.39,2918773,0
+XERS.US,D,20211119,000000,2.37,2.43,2.245,2.27,2441123,0
+XERS.US,D,20211122,000000,2.29,2.33,2.07,2.16,2164264,0
+XERS.US,D,20211123,000000,2.15,2.1593,2.02,2.08,1699185,0
+XERS.US,D,20211124,000000,2.02,2.23,2,2.19,1177053,0
+XERS.US,D,20211126,000000,2.1,2.18,2.0504,2.17,988681,0
+XERS.US,D,20211129,000000,2.23,2.23,2.04,2.04,1457116,0
+XERS.US,D,20211130,000000,2.03,2.14,1.9901,2.09,1622188,0
+XERS.US,D,20211201,000000,2.1,2.11,1.935,1.95,1433402,0
+XERS.US,D,20211202,000000,1.97,2.06,1.95,2,1192056,0
+XERS.US,D,20211203,000000,2.01,2.05,1.96,2.04,1550198,0
+XERS.US,D,20211206,000000,1.99,2.04,1.94,2.01,918049,0
+XERS.US,D,20211207,000000,2.04,2.18,2.03,2.12,1229790,0
+XERS.US,D,20211208,000000,2.11,2.345,2.065,2.28,1462279,0
+XERS.US,D,20211209,000000,2.27,2.4,2.16,2.19,2222278,0
+XERS.US,D,20211210,000000,2.2,2.32,2.17,2.22,1125648,0
+XERS.US,D,20211213,000000,2.22,2.28,2.09,2.2,1612127,0
+XERS.US,D,20211214,000000,2.2,2.2,2.06,2.1,1068942,0
+XERS.US,D,20211215,000000,2.09,2.28,2.01,2.27,2010703,0
+XERS.US,D,20211216,000000,2.3,2.31,2.13,2.22,1382690,0
+XERS.US,D,20211217,000000,2.16,2.36,2.12,2.36,1898197,0
+XERS.US,D,20211220,000000,2.28,2.5,2.26,2.47,2290944,0
+XERS.US,D,20211221,000000,2.5,2.595,2.34,2.42,2090337,0
+XERS.US,D,20211222,000000,2.44,2.501,2.385,2.43,1484209,0
+XERS.US,D,20211223,000000,2.49,2.67,2.43,2.59,3759114,0
+XERS.US,D,20211227,000000,2.69,2.69,2.39,2.41,2765814,0
+XERS.US,D,20211228,000000,2.44,2.51,2.33,2.44,1883584,0
+XERS.US,D,20211229,000000,2.42,2.565,2.37,2.51,1779108,0
+XERS.US,D,20211230,000000,2.48,2.63,2.42,2.43,9275500,0
+XERS.US,D,20211231,000000,2.99,3.1688,2.81,2.93,47135531,0
+XERS.US,D,20220103,000000,2.96,3.1,2.74,2.81,11467932,0
+XERS.US,D,20220104,000000,2.81,2.84,2.58,2.61,5069870,0
+XERS.US,D,20220105,000000,2.6,2.67,2.5,2.52,5361499,0
+XERS.US,D,20220106,000000,2.49,2.6679,2.44,2.64,4253584,0
+XERS.US,D,20220107,000000,2.65,2.75,2.54,2.56,2091748,0
+XERS.US,D,20220110,000000,2.502,2.52,2.36,2.44,3282019,0
+XERS.US,D,20220111,000000,2.47,2.5199,2.39,2.4,1582230,0
+XERS.US,D,20220112,000000,2.4,2.4252,2.29,2.29,2048778,0
+XERS.US,D,20220113,000000,2.28,2.34,2.2,2.26,2410138,0
+XERS.US,D,20220114,000000,2.25,2.26,2.13,2.22,2626422,0
+XERS.US,D,20220118,000000,2.23,2.32,2.14,2.25,2193382,0
+XERS.US,D,20220119,000000,2.24,2.4,2.18,2.34,2101713,0
+XERS.US,D,20220120,000000,2.31,2.48,2.24,2.25,2136984,0
+XERS.US,D,20220121,000000,2.23,2.26,2.13,2.18,2557044,0
+XERS.US,D,20220124,000000,2.02,2.13,1.96,2.12,2733121,0
+XERS.US,D,20220125,000000,2.07,2.14,2.04,2.1,1044860,0
+XERS.US,D,20220126,000000,2.18,2.18,2.03,2.04,1755116,0
+XERS.US,D,20220127,000000,2.05,2.14,1.94,2,2333819,0
+XERS.US,D,20220128,000000,2,2.125,1.94,2.07,2015671,0
+XERS.US,D,20220131,000000,1.98,2.17,1.98,2.11,2156234,0
+XERS.US,D,20220201,000000,2.17,2.2,2.05,2.13,2895689,0
+XERS.US,D,20220202,000000,2.12,2.18,2.03,2.08,3990633,0
+XERS.US,D,20220203,000000,2.02,2.1,2.02,2.09,2017238,0
+XERS.US,D,20220204,000000,2.09,2.19,2.06,2.15,1283561,0
+XERS.US,D,20220207,000000,2.12,2.31,2.12,2.27,2533476,0
+XERS.US,D,20220208,000000,2.26,2.37,2.23,2.36,2138729,0
+XERS.US,D,20220209,000000,2.38,2.4992,2.34,2.41,2112037,0
+XERS.US,D,20220210,000000,2.34,2.6,2.33,2.49,2419765,0
+XERS.US,D,20220211,000000,2.505,2.57,2.43,2.48,1609386,0
+XERS.US,D,20220214,000000,2.44,2.52,2.39,2.41,1050065,0
+XERS.US,D,20220215,000000,2.46,2.63,2.45,2.57,1859286,0
+XERS.US,D,20220216,000000,2.51,2.73,2.51,2.68,2403989,0
+XERS.US,D,20220217,000000,2.62,2.72,2.54,2.55,1572925,0
+XERS.US,D,20220218,000000,2.54,2.6,2.42,2.44,1783815,0
+XERS.US,D,20220222,000000,2.4,2.49,2.35,2.38,1416260,0
+XERS.US,D,20220223,000000,2.4,2.4429,2.2301,2.24,1577254,0
+XERS.US,D,20220224,000000,2.12,2.38,2.12,2.37,1360977,0
+XERS.US,D,20220225,000000,2.4,2.4399,2.315,2.4,1058249,0
+XERS.US,D,20220228,000000,2.32,2.5,2.32,2.38,1431330,0
+XERS.US,D,20220301,000000,2.39,2.42,2.28,2.38,1130972,0
+XERS.US,D,20220302,000000,2.381,2.42,2.33,2.39,773907,0
+XERS.US,D,20220303,000000,2.39,2.39,2.29,2.35,1079245,0
+XERS.US,D,20220304,000000,2.33,2.365,2.26,2.32,1221536,0
+XERS.US,D,20220307,000000,2.29,2.35,2.265,2.28,1150190,0
+XERS.US,D,20220308,000000,2.27,2.44,2.22,2.37,1378237,0
+XERS.US,D,20220309,000000,2.41,2.51,2.4,2.47,1724680,0
+XERS.US,D,20220310,000000,2.35,2.685,2.31,2.62,3832387,0
+XERS.US,D,20220311,000000,2.56,2.74,2.56,2.7,2163077,0
+XERS.US,D,20220314,000000,2.65,2.7984,2.54,2.57,2028912,0
+XERS.US,D,20220315,000000,2.56,2.68,2.53,2.67,1635722,0
+XERS.US,D,20220316,000000,2.7,2.84,2.55,2.79,5143387,0
+XERS.US,D,20220317,000000,2.79,2.915,2.76,2.87,2069723,0
+XERS.US,D,20220318,000000,2.89,2.95,2.75,2.77,2912581,0
+XERS.US,D,20220321,000000,2.71,2.845,2.7,2.77,1724003,0
+XERS.US,D,20220322,000000,2.77,2.91,2.76,2.85,2190798,0
+XERS.US,D,20220323,000000,2.84,2.91,2.81,2.87,1614679,0
+XERS.US,D,20220324,000000,2.88,2.885,2.8,2.87,1783832,0
+XERS.US,D,20220325,000000,2.88,2.88,2.795,2.83,1180789,0
+XERS.US,D,20220328,000000,2.82,2.845,2.62,2.69,1394233,0
+XERS.US,D,20220329,000000,2.7,2.78,2.65,2.75,1247502,0
+XERS.US,D,20220330,000000,2.71,2.77,2.61,2.63,1356377,0
+XERS.US,D,20220331,000000,2.63,2.67,2.56,2.56,1007813,0
+XERS.US,D,20220401,000000,2.56,2.6,2.5,2.58,1206549,0
+XERS.US,D,20220404,000000,2.56,2.67,2.5238,2.64,1055215,0
+XERS.US,D,20220405,000000,2.66,2.72,2.58,2.59,1175386,0
+XERS.US,D,20220406,000000,2.56,2.61,2.535,2.57,1187380,0
+XERS.US,D,20220407,000000,2.55,2.56,2.43,2.45,1243316,0
+XERS.US,D,20220408,000000,2.45,2.47,2.31,2.36,1626677,0
+XERS.US,D,20220411,000000,2.31,2.36,2.26,2.29,1274075,0
+XERS.US,D,20220412,000000,2.26,2.32,2.25,2.29,1187423,0
+XERS.US,D,20220413,000000,2.32,2.495,2.28,2.49,1694616,0
+XERS.US,D,20220414,000000,2.49,2.49,2.42,2.45,765991,0
+XERS.US,D,20220418,000000,2.42,2.42,2.35,2.39,950027,0
+XERS.US,D,20220419,000000,2.37,2.44,2.31,2.4,903102,0
+XERS.US,D,20220420,000000,2.43,2.51,2.34,2.44,1168443,0
+XERS.US,D,20220421,000000,2.43,2.52,2.35,2.37,1795801,0
+XERS.US,D,20220422,000000,2.34,2.43,2.26,2.33,1485209,0
+XERS.US,D,20220425,000000,2.31,2.42,2.25,2.42,1995576,0
+XERS.US,D,20220426,000000,2.37,2.445,2.33,2.4,1125700,0
+XERS.US,D,20220427,000000,2.4,2.51,2.37,2.42,1281249,0
+XERS.US,D,20220428,000000,2.53,2.53,2.3,2.43,1631474,0
+XERS.US,D,20220429,000000,2.42,2.51,2.36,2.44,1368511,0
+XERS.US,D,20220502,000000,2.42,2.47,2.39,2.46,1002802,0
+XERS.US,D,20220503,000000,2.48,2.53,2.425,2.45,1024776,0
+XERS.US,D,20220504,000000,2.43,2.45,2.22,2.33,2246132,0
+XERS.US,D,20220505,000000,2.29,2.31,2.145,2.16,1628069,0
+XERS.US,D,20220506,000000,2.15,2.18,2.02,2.09,1967566,0
+XERS.US,D,20220509,000000,2.09,2.09,1.84,1.84,2198883,0
+XERS.US,D,20220510,000000,1.88,1.935,1.78,1.79,1812204,0
+XERS.US,D,20220511,000000,1.86,1.86,1.545,1.64,2623704,0
+XERS.US,D,20220512,000000,1.5,1.62,1.25,1.52,6242101,0
+XERS.US,D,20220513,000000,1.57,1.78,1.565,1.71,3837027,0
+XERS.US,D,20220516,000000,1.675,2.27,1.675,2.21,7421253,0
+XERS.US,D,20220517,000000,2.15,2.47,2.08,2.42,3701634,0
+XERS.US,D,20220518,000000,2.36,2.45,2.17,2.19,1573206,0
+XERS.US,D,20220519,000000,2.14,2.245,2.1,2.2,1430521,0
+XERS.US,D,20220520,000000,2.2,2.2526,2.13,2.17,1247896,0
+XERS.US,D,20220523,000000,2.22,2.225,2.14,2.17,722473,0
+XERS.US,D,20220524,000000,2.13,2.15,1.95,1.96,1429647,0
+XERS.US,D,20220525,000000,1.94,1.99,1.9,1.97,773506,0
+XERS.US,D,20220526,000000,1.98,2.05,1.94,2,982648,0
+XERS.US,D,20220527,000000,2.04,2.29,2.02,2.26,2543486,0
+XERS.US,D,20220531,000000,2.28,2.42,2.1801,2.21,2428441,0
+XERS.US,D,20220601,000000,2.22,2.23,2.11,2.17,1070702,0
+XERS.US,D,20220602,000000,2.15,2.24,2.09,2.16,916395,0
+XERS.US,D,20220603,000000,2.17,2.25,2.135,2.2,1302750,0
+XERS.US,D,20220606,000000,2.24,2.26,2.05,2.08,1259863,0
+XERS.US,D,20220607,000000,2.03,2.15,1.98,2.11,2308937,0
+XERS.US,D,20220608,000000,2.07,2.18,2.07,2.1,1084417,0
+XERS.US,D,20220609,000000,2.09,2.11,1.89,1.89,1457862,0
+XERS.US,D,20220610,000000,1.87,1.91,1.83,1.89,622473,0
+XERS.US,D,20220613,000000,1.81,1.81,1.61,1.61,1179837,0
+XERS.US,D,20220614,000000,1.75,1.75,1.56,1.63,1112116,0
+XERS.US,D,20220615,000000,1.67,1.78,1.63,1.76,1419972,0
+XERS.US,D,20220616,000000,1.68,1.81,1.68,1.8,1138319,0
+XERS.US,D,20220617,000000,1.8,1.91,1.75,1.82,1449895,0
+XERS.US,D,20220621,000000,1.84,1.95,1.8,1.82,1283036,0
+XERS.US,D,20220622,000000,1.78,1.83,1.71,1.75,1108129,0
+XERS.US,D,20220623,000000,1.74,1.805,1.72,1.77,1236812,0
+XERS.US,D,20220624,000000,1.762,1.77,1.63,1.63,16304351,0
+XERS.US,D,20220627,000000,1.66,1.71,1.59,1.61,2279446,0
+XERS.US,D,20220628,000000,1.62,1.675,1.51,1.51,1139881,0
+XERS.US,D,20220629,000000,1.53,1.53,1.4,1.48,2164238,0
+XERS.US,D,20220630,000000,1.46,1.555,1.44,1.54,1450409,0
+XERS.US,D,20220701,000000,1.52,1.56,1.46,1.5,940721,0
+XERS.US,D,20220705,000000,1.44,1.61,1.44,1.59,996200,0
+XERS.US,D,20220706,000000,1.58,1.72,1.58,1.66,913038,0
+XERS.US,D,20220707,000000,1.67,1.76,1.67,1.73,679630,0
+XERS.US,D,20220708,000000,1.69,1.74,1.659,1.7,769587,0
+XERS.US,D,20220711,000000,1.68,1.705,1.6,1.65,602411,0
+XERS.US,D,20220712,000000,1.65,1.67,1.59,1.59,474297,0
+XERS.US,D,20220713,000000,1.53,1.5999,1.495,1.52,1425393,0
+XERS.US,D,20220714,000000,1.49,1.535,1.4,1.41,1189537,0
+XERS.US,D,20220715,000000,1.47,1.47,1.39,1.43,1303044,0
+XERS.US,D,20220718,000000,1.46,1.49,1.36,1.37,1162153,0
+XERS.US,D,20220719,000000,1.4,1.55,1.4,1.54,1114909,0
+XERS.US,D,20220720,000000,1.54,1.67,1.54,1.63,1293563,0
+XERS.US,D,20220721,000000,1.63,1.67,1.55,1.57,635373,0
+XERS.US,D,20220722,000000,1.56,1.56,1.49,1.51,518491,0
+XERS.US,D,20220725,000000,1.52,1.54,1.4411,1.47,792123,0
+XERS.US,D,20220726,000000,1.45,1.49,1.4,1.42,596823,0
+XERS.US,D,20220727,000000,1.43,1.46,1.4,1.45,528621,0
+XERS.US,D,20220728,000000,1.44,1.4999,1.4,1.43,839163,0
+XERS.US,D,20220729,000000,1.44,1.48,1.4,1.42,527639,0
+XERS.US,D,20220801,000000,1.42,1.6,1.42,1.51,1091222,0
+XERS.US,D,20220802,000000,1.52,1.6,1.52,1.59,690610,0
+XERS.US,D,20220803,000000,1.6,1.65,1.57,1.57,537977,0
+XERS.US,D,20220804,000000,1.58,1.64,1.5609,1.6,660781,0
+XERS.US,D,20220805,000000,1.58,1.69,1.57,1.67,710369,0
+XERS.US,D,20220808,000000,1.66,1.87,1.66,1.85,1524598,0
+XERS.US,D,20220809,000000,1.81,1.84,1.6889,1.7,1255084,0
+XERS.US,D,20220810,000000,1.73,1.96,1.68,1.93,1437492,0
+XERS.US,D,20220811,000000,1.96,1.99,1.79,1.82,1131597,0
+XERS.US,D,20220812,000000,1.86,1.94,1.823,1.87,917777,0
+XERS.US,D,20220815,000000,1.84,1.935,1.81,1.89,565890,0
+XERS.US,D,20220816,000000,1.86,1.91,1.8101,1.87,641778,0
+XERS.US,D,20220817,000000,1.85,1.89,1.81,1.85,469818,0
+XERS.US,D,20220818,000000,1.85,1.87,1.78,1.86,505401,0
+XERS.US,D,20220819,000000,1.84,1.86,1.76,1.76,471370,0
+XERS.US,D,20220822,000000,1.74,1.77,1.65,1.65,705650,0
+XERS.US,D,20220823,000000,1.65,1.72,1.65,1.68,490717,0
+XERS.US,D,20220824,000000,1.7,1.74,1.67,1.72,352432,0
+XERS.US,D,20220825,000000,1.74,1.75,1.69,1.72,278440,0
+XERS.US,D,20220826,000000,1.71,1.71,1.62,1.63,403727,0
+XERS.US,D,20220829,000000,1.62,1.69,1.595,1.68,540639,0
+XERS.US,D,20220830,000000,1.68,1.71,1.61,1.61,502678,0
+XERS.US,D,20220831,000000,1.6,1.68,1.6,1.67,290677,0
+XERS.US,D,20220901,000000,1.66,1.73,1.6292,1.72,367129,0
+XERS.US,D,20220902,000000,1.73,1.8,1.69,1.78,556461,0
+XERS.US,D,20220906,000000,1.78,1.81,1.73,1.75,565445,0
+XERS.US,D,20220907,000000,1.76,1.81,1.71,1.79,593893,0
+XERS.US,D,20220908,000000,1.76,1.81,1.74,1.79,532301,0
+XERS.US,D,20220909,000000,1.79,1.85,1.74,1.82,642878,0
+XERS.US,D,20220912,000000,1.81,1.84,1.78,1.83,380423,0
+XERS.US,D,20220913,000000,1.74,1.83,1.73,1.79,465483,0
+XERS.US,D,20220914,000000,1.8,1.83,1.76,1.8,448543,0
+XERS.US,D,20220915,000000,1.8,1.84,1.765,1.79,439766,0
+XERS.US,D,20220916,000000,1.74,1.8,1.66,1.76,1519800,0
+XERS.US,D,20220919,000000,1.76,1.76,1.71,1.73,366275,0
+XERS.US,D,20220920,000000,1.7,1.72,1.66,1.67,2458584,0
+XERS.US,D,20220921,000000,1.66,1.66,1.59,1.61,530271,0
+XERS.US,D,20220922,000000,1.59,1.62,1.56,1.56,579264,0
+XERS.US,D,20220923,000000,1.55,1.55,1.49,1.54,622330,0
+XERS.US,D,20220926,000000,1.51,1.57,1.51,1.57,314890,0
+XERS.US,D,20220927,000000,1.59,1.6,1.51,1.52,333318,0
+XERS.US,D,20220928,000000,1.56,1.605,1.53,1.58,1728367,0
+XERS.US,D,20220929,000000,1.57,1.61,1.53,1.59,355769,0
+XERS.US,D,20220930,000000,1.57,1.65,1.55,1.56,488166,0
+XERS.US,D,20221003,000000,1.57,1.57,1.53,1.56,314028,0
+XERS.US,D,20221004,000000,1.57,1.605,1.555,1.6,719929,0
+XERS.US,D,20221005,000000,1.6,1.62,1.59,1.61,355023,0
+XERS.US,D,20221006,000000,1.61,1.635,1.47,1.57,3582974,0
+XERS.US,D,20221007,000000,1.56,1.61,1.48,1.49,1286345,0
+XERS.US,D,20221010,000000,1.52,1.54,1.31,1.42,2513932,0
+XERS.US,D,20221011,000000,1.4,1.52,1.34,1.44,1859511,0
+XERS.US,D,20221012,000000,1.42,1.4422,1.28,1.32,1294328,0
+XERS.US,D,20221013,000000,1.28,1.42,1.2599,1.29,1298056,0
+XERS.US,D,20221014,000000,1.31,1.3601,1.195,1.22,1703254,0
+XERS.US,D,20221017,000000,1.25,1.29,1.19,1.23,1215270,0
+XERS.US,D,20221018,000000,1.25,1.365,1.2401,1.3,884951,0
+XERS.US,D,20221019,000000,1.29,1.32,1.21,1.23,1070495,0
+XERS.US,D,20221020,000000,1.28,1.41,1.23,1.24,2598976,0
+XERS.US,D,20221021,000000,1.28,1.37,1.25,1.37,1181948,0
+XERS.US,D,20221024,000000,1.41,1.4791,1.32,1.47,981690,0
+XERS.US,D,20221025,000000,1.47,1.57,1.4593,1.56,637520,0
+XERS.US,D,20221026,000000,1.6,1.64,1.57,1.63,712393,0
+XERS.US,D,20221027,000000,1.65,1.65,1.565,1.59,478688,0
+XERS.US,D,20221028,000000,1.58,1.7,1.58,1.65,662009,0
+XERS.US,D,20221031,000000,1.63,1.66,1.6,1.6,420610,0
+XERS.US,D,20221101,000000,1.61,1.63,1.58,1.59,417477,0
+XERS.US,D,20221102,000000,1.58,1.62,1.54,1.54,558980,0
+XERS.US,D,20221103,000000,1.52,1.565,1.5,1.53,301989,0
+XERS.US,D,20221104,000000,1.53,1.555,1.5,1.53,501227,0
+XERS.US,D,20221107,000000,1.51,1.56,1.51,1.53,377020,0
+XERS.US,D,20221108,000000,1.55,1.55,1.48,1.5,461649,0
+XERS.US,D,20221109,000000,1.62,1.62,1.48,1.48,1075839,0
+XERS.US,D,20221110,000000,1.54,1.58,1.46,1.5,749588,0
+XERS.US,D,20221111,000000,1.52,1.52,1.47,1.48,768576,0
+XERS.US,D,20221114,000000,1.49,1.5,1.41,1.42,848556,0
+XERS.US,D,20221115,000000,1.44,1.475,1.38,1.39,654006,0
+XERS.US,D,20221116,000000,1.39,1.4,1.32,1.34,651359,0
+XERS.US,D,20221117,000000,1.32,1.34,1.25,1.27,724881,0
+XERS.US,D,20221118,000000,1.31,1.35,1.28,1.32,438067,0
+XERS.US,D,20221121,000000,1.3,1.32,1.26,1.3,356941,0
+XERS.US,D,20221122,000000,1.3,1.31,1.25,1.27,436435,0
+XERS.US,D,20221123,000000,1.43,1.43,1.28,1.32,1908354,0
+XERS.US,D,20221125,000000,1.34,1.42,1.31,1.4,306171,0
+XERS.US,D,20221128,000000,1.4,1.44,1.39,1.4,465635,0
+XERS.US,D,20221129,000000,1.39,1.44,1.39,1.41,437734,0
+XERS.US,D,20221130,000000,1.4,1.5,1.3963,1.5,715842,0
+XERS.US,D,20221201,000000,1.53,1.58,1.51,1.55,467738,0
+XERS.US,D,20221202,000000,1.51,1.57,1.51,1.56,529450,0
+XERS.US,D,20221205,000000,1.53,1.56,1.52,1.52,403547,0
+XERS.US,D,20221206,000000,1.51,1.53,1.48,1.49,342038,0
+XERS.US,D,20221207,000000,1.46,1.4799,1.41,1.42,315113,0
+XERS.US,D,20221208,000000,1.43,1.46,1.38,1.46,320628,0
+XERS.US,D,20221209,000000,1.44,1.5,1.43,1.45,266343,0
+XERS.US,D,20221212,000000,1.43,1.46,1.38,1.39,378139,0
+XERS.US,D,20221213,000000,1.41,1.4881,1.385,1.41,628573,0
+XERS.US,D,20221214,000000,1.41,1.41,1.37,1.38,378474,0
+XERS.US,D,20221215,000000,1.38,1.38,1.32,1.34,370244,0
+XERS.US,D,20221216,000000,1.31,1.33,1.255,1.29,988773,0
+XERS.US,D,20221219,000000,1.3,1.32,1.25,1.27,450775,0
+XERS.US,D,20221220,000000,1.25,1.32,1.25,1.28,530169,0
+XERS.US,D,20221221,000000,1.27,1.32,1.27,1.3,432446,0
+XERS.US,D,20221222,000000,1.31,1.32,1.24,1.26,537102,0
+XERS.US,D,20221223,000000,1.26,1.27,1.24,1.26,377109,0
+XERS.US,D,20221227,000000,1.25,1.2525,1.15,1.17,821018,0
+XERS.US,D,20221228,000000,1.16,1.2,1.14,1.14,673643,0
+XERS.US,D,20221229,000000,1.15,1.26,1.145,1.25,719318,0
+XERS.US,D,20221230,000000,1.22,1.34,1.205,1.33,840007,0
+XERS.US,D,20230103,000000,1.27,1.31,1.11,1.12,1511701,0
+XERS.US,D,20230104,000000,1.09,1.1,1.02,1.04,2420815,0
+XERS.US,D,20230105,000000,1.09,1.09,0.9701,1.03,2370049,0
+XERS.US,D,20230106,000000,1.04,1.06,1.02,1.05,2528933,0
+XERS.US,D,20230109,000000,1.06,1.2093,1.06,1.1,4240912,0
+XERS.US,D,20230110,000000,1.1,1.13,1.065,1.08,1013167,0
+XERS.US,D,20230111,000000,1.08,1.085,1.06,1.07,973575,0
+XERS.US,D,20230112,000000,1.07,1.18,1.07,1.15,2058748,0
+XERS.US,D,20230113,000000,1.16,1.29,1.1407,1.28,2407846,0
+XERS.US,D,20230117,000000,1.25,1.28,1.21,1.25,1212820,0
+XERS.US,D,20230118,000000,1.28,1.28,1.18,1.2,1034115,0
+XERS.US,D,20230119,000000,1.2,1.21,1.155,1.17,793462,0
+XERS.US,D,20230120,000000,1.19,1.22,1.15,1.22,937343,0
+XERS.US,D,20230123,000000,1.2,1.25,1.18,1.24,900508,0
+XERS.US,D,20230124,000000,1.23,1.25,1.2,1.21,596332,0
+XERS.US,D,20230125,000000,1.19,1.2,1.15,1.18,592830,0
+XERS.US,D,20230126,000000,1.17,1.23,1.17,1.22,699731,0
+XERS.US,D,20230127,000000,1.2,1.29,1.2,1.26,615552,0
+XERS.US,D,20230130,000000,1.3,1.32,1.22,1.22,1007837,0
+XERS.US,D,20230131,000000,1.23,1.269,1.2201,1.24,526485,0
+XERS.US,D,20230201,000000,1.23,1.26,1.19,1.22,717840,0
+XERS.US,D,20230202,000000,1.25,1.28,1.22,1.26,788960,0
+XERS.US,D,20230203,000000,1.23,1.26,1.17,1.18,804466,0
+XERS.US,D,20230206,000000,1.2,1.2,1.16,1.18,477166,0
+XERS.US,D,20230207,000000,1.18,1.1879,1.13,1.16,626073,0
+XERS.US,D,20230208,000000,1.16,1.175,1.13,1.14,365409,0
+XERS.US,D,20230209,000000,1.17,1.17,1.13,1.13,540811,0
+XERS.US,D,20230210,000000,1.13,1.15,1.11,1.14,429434,0
+XERS.US,D,20230213,000000,1.13,1.1985,1.12,1.18,485042,0
+XERS.US,D,20230214,000000,1.19,1.2,1.16,1.16,349727,0
+XERS.US,D,20230215,000000,1.16,1.27,1.15,1.26,1169083,0
+XERS.US,D,20230216,000000,1.25,1.28,1.2,1.27,1104106,0
+XERS.US,D,20230217,000000,1.29,1.41,1.25,1.39,2689604,0
+XERS.US,D,20230221,000000,1.42,1.429,1.25,1.25,1554752,0
+XERS.US,D,20230222,000000,1.27,1.27,1.23,1.25,686121,0
+XERS.US,D,20230223,000000,1.24,1.25,1.21,1.23,434801,0
+XERS.US,D,20230224,000000,1.22,1.27,1.2,1.25,996597,0
+XERS.US,D,20230227,000000,1.268,1.3,1.25,1.28,804313,0
+XERS.US,D,20230228,000000,1.29,1.4,1.29,1.38,1836987,0
+XERS.US,D,20230301,000000,1.36,1.455,1.35,1.42,1578255,0
+XERS.US,D,20230302,000000,1.42,1.435,1.33,1.33,2022132,0
+XERS.US,D,20230303,000000,1.33,1.49,1.325,1.45,1333512,0
+XERS.US,D,20230306,000000,1.38,1.48,1.35,1.45,749748,0
+XERS.US,D,20230307,000000,1.43,1.56,1.41,1.53,1373522,0
+XERS.US,D,20230308,000000,1.51,1.52,1.32,1.35,1930752,0
+XERS.US,D,20230309,000000,1.36,1.38,1.24,1.25,1720445,0
+XERS.US,D,20230310,000000,1.25,1.255,1.13,1.21,2101848,0
+XERS.US,D,20230313,000000,1.19,1.25,1.18,1.21,783268,0
+XERS.US,D,20230314,000000,1.26,1.36,1.24,1.3,1218836,0
+XERS.US,D,20230315,000000,1.29,1.308,1.25,1.3,547707,0
+XERS.US,D,20230316,000000,1.3,1.32,1.27,1.3,433175,0
+XERS.US,D,20230317,000000,1.29,1.39,1.28,1.35,1129074,0
+XERS.US,D,20230320,000000,1.34,1.34,1.26,1.29,875441,0
+XERS.US,D,20230321,000000,1.29,1.36,1.28,1.34,651921,0
+XERS.US,D,20230322,000000,1.35,1.36,1.3,1.32,577002,0
+XERS.US,D,20230323,000000,1.32,1.35,1.26,1.28,679606,0
+XERS.US,D,20230324,000000,1.28,1.3,1.25,1.28,823942,0
+XERS.US,D,20230327,000000,1.3,1.31,1.26,1.27,312593,0
+XERS.US,D,20230328,000000,1.26,1.35,1.26,1.33,662916,0
+XERS.US,D,20230329,000000,1.33,1.35,1.31,1.32,300246,0
+XERS.US,D,20230330,000000,1.42,1.49,1.36,1.46,2596896,0
+XERS.US,D,20230331,000000,1.45,1.7,1.44,1.63,2747325,0
+XERS.US,D,20230403,000000,1.64,1.83,1.64,1.82,2798526,0
+XERS.US,D,20230404,000000,1.82,1.94,1.79,1.94,2192435,0
+XERS.US,D,20230405,000000,1.92,2.0406,1.84,1.89,1655398,0
+XERS.US,D,20230406,000000,1.83,1.93,1.79,1.89,754520,0
+XERS.US,D,20230410,000000,1.88,1.99,1.77,1.94,1129030,0
+XERS.US,D,20230411,000000,1.95,2.11,1.94,2.07,1138261,0
+XERS.US,D,20230412,000000,2.08,2.11,1.9701,1.99,2649857,0
+XERS.US,D,20230413,000000,1.99,2.23,1.98,2.18,2648512,0
+XERS.US,D,20230414,000000,2.22,2.23,2.08,2.17,1074717,0
+XERS.US,D,20230417,000000,2.18,2.42,2.13,2.37,2664675,0
+XERS.US,D,20230418,000000,2.41,2.42,2.27,2.32,1236928,0
+XERS.US,D,20230419,000000,2.3,2.31,2.18,2.24,733395,0
+XERS.US,D,20230420,000000,2.2,2.25,2.16,2.18,744200,0
+XERS.US,D,20230421,000000,2.15,2.34,2.15,2.31,1057753,0
+XERS.US,D,20230424,000000,2.33,2.38,2.145,2.29,1600624,0
+XERS.US,D,20230425,000000,2.27,2.37,2.19,2.21,948078,0
+XERS.US,D,20230426,000000,2.24,2.24,2.17,2.17,817549,0
+XERS.US,D,20230427,000000,2.18,2.22,2.1,2.14,660923,0
+XERS.US,D,20230428,000000,2.15,2.29,2.12,2.26,702083,0
+XERS.US,D,20230501,000000,2.25,2.5,2.205,2.44,1720095,0
+XERS.US,D,20230502,000000,2.42,2.45,2.29,2.36,1367035,0
+XERS.US,D,20230503,000000,2.39,2.41,2.29,2.31,1297768,0
+XERS.US,D,20230504,000000,2.3,2.34,2.2,2.31,1821942,0
+XERS.US,D,20230505,000000,2.33,2.44,2.28,2.4,1178601,0
+XERS.US,D,20230508,000000,2.45,2.45,2.34,2.4,739814,0
+XERS.US,D,20230509,000000,2.45,2.73,2.34,2.73,3234015,0
+XERS.US,D,20230510,000000,2.73,2.95,2.69,2.93,2936103,0
+XERS.US,D,20230511,000000,2.94,3.005,2.865,2.92,2099590,0
+XERS.US,D,20230512,000000,2.98,3.0289,2.875,2.9,1663616,0
+XERS.US,D,20230515,000000,2.89,2.92,2.71,2.84,1557497,0
+XERS.US,D,20230516,000000,2.81,2.87,2.78,2.85,704216,0
+XERS.US,D,20230517,000000,2.84,2.86,2.7275,2.8,1009205,0
+XERS.US,D,20230518,000000,2.8,2.88,2.74,2.81,805942,0
+XERS.US,D,20230519,000000,2.84,2.925,2.8,2.9,895669,0
+XERS.US,D,20230522,000000,2.92,2.998,2.89,2.95,1210924,0
+XERS.US,D,20230523,000000,2.94,2.94,2.77,2.79,896265,0
+XERS.US,D,20230524,000000,2.75,2.92,2.72,2.87,729821,0
+XERS.US,D,20230525,000000,2.87,2.89,2.74,2.84,948032,0
+XERS.US,D,20230526,000000,2.81,2.85,2.62,2.64,1348029,0
+XERS.US,D,20230530,000000,2.64,2.67,2.54,2.57,1015042,0
+XERS.US,D,20230531,000000,2.54,2.6491,2.52,2.56,866364,0
+XERS.US,D,20230601,000000,2.56,2.655,2.52,2.62,776115,0
+XERS.US,D,20230602,000000,2.65,2.82,2.63,2.82,819559,0
+XERS.US,D,20230605,000000,2.8,2.87,2.76,2.84,659591,0
+XERS.US,D,20230606,000000,2.81,2.99,2.81,2.95,914032,0
+XERS.US,D,20230607,000000,2.94,2.99,2.825,2.9,1082168,0
+XERS.US,D,20230608,000000,2.91,3.01,2.87,2.95,1413604,0
+XERS.US,D,20230609,000000,2.97,2.97,2.825,2.83,707004,0
+XERS.US,D,20230612,000000,2.85,2.8675,2.76,2.805,670406,0
+XERS.US,D,20230613,000000,2.83,2.895,2.8,2.82,706946,0
+XERS.US,D,20230614,000000,2.84,2.85,2.7,2.72,903051,0
+XERS.US,D,20230615,000000,2.72,2.75,2.655,2.71,813235,0
+XERS.US,D,20230616,000000,2.73,2.82,2.65,2.77,2097900,0
+XERS.US,D,20230620,000000,2.77,2.89,2.7,2.87,768252,0
+XERS.US,D,20230621,000000,2.86,3.07,2.84,2.98,3189954,0
+XERS.US,D,20230622,000000,3,3.025,2.95,2.96,1026942,0
+XERS.US,D,20230623,000000,2.91,2.9985,2.87,2.93,2488077,0
+XERS.US,D,20230626,000000,2.865,2.93,2.6,2.61,1887160,0
+XERS.US,D,20230627,000000,2.65,2.72,2.51,2.64,1775167,0
+XERS.US,D,20230628,000000,2.67,2.72,2.59,2.64,1123413,0
+XERS.US,D,20230629,000000,2.62,2.65,2.3,2.35,2877988,0
+XERS.US,D,20230630,000000,2.36,2.65,2.36,2.62,1764092,0
+XERS.US,D,20230703,000000,2.6,2.62,2.495,2.55,584683,0
+XERS.US,D,20230705,000000,2.53,2.59,2.48,2.53,659097,0
+XERS.US,D,20230706,000000,2.5,2.515,2.37,2.41,1006499,0
+XERS.US,D,20230707,000000,2.42,2.5,2.3226,2.36,1274864,0
+XERS.US,D,20230710,000000,2.34,2.48,2.34,2.45,1226452,0
+XERS.US,D,20230711,000000,2.42,2.48,2.3836,2.42,912076,0
+XERS.US,D,20230712,000000,2.45,2.47,2.38,2.4,879135,0
+XERS.US,D,20230713,000000,2.4,2.59,2.4,2.54,1036588,0
+XERS.US,D,20230714,000000,2.6,2.615,2.52,2.54,708221,0
+XERS.US,D,20230717,000000,2.57,2.62,2.52,2.58,398694,0
+XERS.US,D,20230718,000000,2.59,2.715,2.56,2.66,711577,0
+XERS.US,D,20230719,000000,2.66,2.75,2.61,2.65,970632,0
+XERS.US,D,20230720,000000,2.66,2.715,2.56,2.58,706653,0
+XERS.US,D,20230721,000000,2.58,2.645,2.53,2.55,476136,0
+XERS.US,D,20230724,000000,2.54,2.585,2.49,2.52,551858,0
+XERS.US,D,20230725,000000,2.5,2.52,2.4,2.41,670589,0
+XERS.US,D,20230726,000000,2.41,2.45,2.36,2.44,801335,0
+XERS.US,D,20230727,000000,2.45,2.4901,2.3,2.33,1154566,0
+XERS.US,D,20230728,000000,2.36,2.545,2.355,2.53,1022249,0
+XERS.US,D,20230731,000000,2.53,2.64,2.5157,2.61,2481962,0
+XERS.US,D,20230801,000000,2.63,2.7,2.555,2.69,651285,0
+XERS.US,D,20230802,000000,2.64,2.67,2.56,2.58,674281,0
+XERS.US,D,20230803,000000,2.55,2.705,2.54,2.66,601265,0
+XERS.US,D,20230804,000000,2.69,2.7,2.63,2.64,387790,0
+XERS.US,D,20230807,000000,2.65,2.65,2.48,2.49,835612,0
+XERS.US,D,20230808,000000,2.42,2.78,2.26,2.58,1753594,0
+XERS.US,D,20230809,000000,2.57,2.64,2.33,2.35,1607175,0
+XERS.US,D,20230810,000000,2.38,2.475,2.325,2.33,1197489,0
+XERS.US,D,20230811,000000,2.34,2.4084,2.25,2.28,931188,0
+XERS.US,D,20230814,000000,2.27,2.32,2.13,2.25,1913039,0
+XERS.US,D,20230815,000000,2.25,2.265,2.185,2.23,933774,0
+XERS.US,D,20230816,000000,2.23,2.3,2.16,2.17,744958,0
+XERS.US,D,20230817,000000,2.2,2.2,2.11,2.12,837526,0
+XERS.US,D,20230818,000000,2.12,2.42,2.075,2.39,1746476,0
+XERS.US,D,20230821,000000,2.39,2.4253,2.31,2.39,731014,0
+XERS.US,D,20230822,000000,2.38,2.4,2.25,2.29,911143,0
+XERS.US,D,20230823,000000,2.31,2.35,2.23,2.24,568000,0
+XERS.US,D,20230824,000000,2.23,2.24,2.14,2.16,920002,0
+XERS.US,D,20230825,000000,2.14,2.195,2.13,2.15,632114,0
+XERS.US,D,20230828,000000,2.19,2.305,2.19,2.27,1076563,0
+XERS.US,D,20230829,000000,2.26,2.38,2.26,2.33,595182,0
+XERS.US,D,20230830,000000,2.31,2.3379,2.27,2.29,613816,0
+XERS.US,D,20230831,000000,2.29,2.35,2.27,2.27,515838,0
+XERS.US,D,20230901,000000,2.3,2.4698,2.295,2.37,1042371,0
+XERS.US,D,20230905,000000,2.35,2.37,2.19,2.22,1159932,0
+XERS.US,D,20230906,000000,2.21,2.22,2.16,2.18,775682,0
+XERS.US,D,20230907,000000,2.18,2.18,2.11,2.14,853022,0
+XERS.US,D,20230908,000000,2.15,2.15,2.09,2.1,678194,0
+XERS.US,D,20230911,000000,2.15,2.15,2.05,2.1,1028981,0
+XERS.US,D,20230912,000000,2.08,2.101,1.965,2.04,1624247,0
+XERS.US,D,20230913,000000,2.01,2.175,2.01,2.08,1525916,0
+XERS.US,D,20230914,000000,2.09,2.125,2.06,2.08,1123124,0
+XERS.US,D,20230915,000000,2.09,2.1,1.97,2,1256318,0
+XERS.US,D,20230918,000000,2,2.03,1.975,1.99,933912,0
+XERS.US,D,20230919,000000,1.99,2.029,1.96,1.96,1104788,0
+XERS.US,D,20230920,000000,1.96,1.99,1.89,1.9,827629,0
+XERS.US,D,20230921,000000,1.88,1.9,1.81,1.85,847353,0
+XERS.US,D,20230922,000000,1.87,1.88,1.78,1.8,1125399,0
+XERS.US,D,20230925,000000,1.78,1.84,1.731,1.84,856331,0
+XERS.US,D,20230926,000000,1.81,1.9201,1.81,1.82,813512,0
+XERS.US,D,20230927,000000,1.84,1.91,1.82,1.9,780339,0
+XERS.US,D,20230928,000000,1.93,1.95,1.85,1.88,576642,0
+XERS.US,D,20230929,000000,1.91,1.92,1.845,1.86,821981,0
+XERS.US,D,20231002,000000,1.84,1.86,1.73,1.75,1188750,0
+XERS.US,D,20231003,000000,1.74,1.74,1.5801,1.64,1823372,0
+XERS.US,D,20231004,000000,1.66,1.69,1.62,1.68,714223,0
+XERS.US,D,20231005,000000,1.7,1.73,1.64,1.69,781744,0
+XERS.US,D,20231006,000000,1.68,1.77,1.63,1.75,767796,0
+XERS.US,D,20231009,000000,1.72,1.75,1.66,1.69,569479,0
+XERS.US,D,20231010,000000,1.69,1.77,1.69,1.71,638451,0
+XERS.US,D,20231011,000000,1.74,1.75,1.62,1.65,379515,0
+XERS.US,D,20231012,000000,1.65,1.65,1.55,1.58,592562,0
+XERS.US,D,20231013,000000,1.6,1.635,1.57,1.58,539544,0
+XERS.US,D,20231016,000000,1.74,1.91,1.72,1.9,1692206,0
+XERS.US,D,20231017,000000,1.89,1.95,1.84,1.86,827360,0
+XERS.US,D,20231018,000000,1.86,1.8695,1.77,1.77,887071,0
+XERS.US,D,20231019,000000,1.78,1.79,1.68,1.73,798785,0
+XERS.US,D,20231020,000000,1.74,1.8,1.7,1.74,843096,0
+XERS.US,D,20231023,000000,1.74,1.752,1.6801,1.69,579181,0
+XERS.US,D,20231024,000000,1.72,1.87,1.72,1.84,800119,0
+XERS.US,D,20231025,000000,1.83,1.84,1.72,1.73,558794,0
+XERS.US,D,20231026,000000,1.74,1.745,1.63,1.66,820956,0
+XERS.US,D,20231027,000000,1.67,1.6701,1.59,1.61,805390,0
+XERS.US,D,20231030,000000,1.63,1.675,1.62,1.67,482015,0
+XERS.US,D,20231031,000000,1.64,1.89,1.64,1.83,1317252,0
+XERS.US,D,20231101,000000,1.85,1.92,1.79,1.87,1107926,0
+XERS.US,D,20231102,000000,1.87,1.95,1.78,1.81,1037123,0
+XERS.US,D,20231103,000000,1.85,1.93,1.85,1.9,709427,0
+XERS.US,D,20231106,000000,1.9,1.91,1.81,1.85,666722,0
+XERS.US,D,20231107,000000,1.86,1.915,1.84,1.875,507442,0
+XERS.US,D,20231108,000000,1.86,2.02,1.849,1.98,1815008,0
+XERS.US,D,20231109,000000,2.07,2.18,1.72,1.805,3004349,0
+XERS.US,D,20231110,000000,1.87,1.91,1.63,1.685,1556828,0
+XERS.US,D,20231113,000000,1.67,1.67,1.55,1.62,1386870,0
+XERS.US,D,20231114,000000,1.7,1.718,1.5,1.56,3045791,0
+XERS.US,D,20231115,000000,1.57,1.61,1.46,1.47,2184467,0
+XERS.US,D,20231116,000000,1.51,1.77,1.49,1.57,3172552,0
+XERS.US,D,20231117,000000,1.62,1.78,1.5312,1.77,3660941,0
+XERS.US,D,20231120,000000,1.83,1.99,1.795,1.82,1875749,0
+XERS.US,D,20231121,000000,1.78,1.81,1.74,1.74,1311369,0
+XERS.US,D,20231122,000000,1.83,1.915,1.72,1.74,1178499,0
+XERS.US,D,20231124,000000,1.73,1.95,1.73,1.93,1111577,0
+XERS.US,D,20231127,000000,1.91,1.91,1.83,1.84,2942999,0
+XERS.US,D,20231128,000000,1.81,1.83,1.76,1.79,756924,0
+XERS.US,D,20231129,000000,1.81,1.87,1.78,1.845,1309611,0
+XERS.US,D,20231130,000000,1.91,1.975,1.825,1.86,1196476,0
+XERS.US,D,20231201,000000,1.84,1.91,1.78,1.89,1212710,0
+XERS.US,D,20231204,000000,1.86,1.9593,1.8,1.89,1297638,0
+XERS.US,D,20231205,000000,1.9,1.95,1.84,1.86,1489370,0
+XERS.US,D,20231206,000000,1.88,1.94,1.81,1.92,1766381,0
+XERS.US,D,20231207,000000,1.92,1.96,1.88,1.94,524458,0
+XERS.US,D,20231208,000000,1.94,2.05,1.91,2.03,783702,0
+XERS.US,D,20231211,000000,2.05,2.05,1.92,1.92,812527,0
+XERS.US,D,20231212,000000,1.95,1.96,1.8653,1.95,456970,0
+XERS.US,D,20231213,000000,1.95,2.16,1.93,2.12,2080135,0
+XERS.US,D,20231214,000000,2.12,2.22,2.05,2.18,2542822,0
+XERS.US,D,20231215,000000,2.17,2.21,2.01,2.02,2487690,0
+XERS.US,D,20231218,000000,2.02,2.05,1.9593,1.98,1103327,0
+XERS.US,D,20231219,000000,1.99,2.12,1.99,2.05,1183389,0
+XERS.US,D,20231220,000000,2.06,2.07,1.98,2.01,1887710,0
+XERS.US,D,20231221,000000,2.08,2.18,2.015,2.1,2307688,0
+XERS.US,D,20231222,000000,2.12,2.16,2.06,2.09,2688539,0
+XERS.US,D,20231226,000000,2.12,2.2589,2.0805,2.23,1902937,0
+XERS.US,D,20231227,000000,2.25,2.28,2.18,2.275,1361027,0
+XERS.US,D,20231228,000000,2.29,2.4361,2.2514,2.36,1679844,0
+XERS.US,D,20231229,000000,2.35,2.405,2.3001,2.35,1195973,0
+XERS.US,D,20240102,000000,2.31,2.34,2.235,2.265,1204057,0
+XERS.US,D,20240103,000000,2.24,2.34,2.18,2.24,1274876,0
+XERS.US,D,20240104,000000,2.39,2.6701,2.32,2.53,5420760,0
+XERS.US,D,20240105,000000,2.51,2.54,2.43,2.45,2564692,0
+XERS.US,D,20240108,000000,2.45,2.45,2.32,2.38,1856922,0
+XERS.US,D,20240109,000000,2.35,2.465,2.33,2.41,1428647,0
+XERS.US,D,20240110,000000,2.78,2.81,2.62,2.8,11396642,0
+XERS.US,D,20240111,000000,2.79,3.02,2.73,2.93,6420145,0
+XERS.US,D,20240112,000000,2.93,2.97,2.76,2.77,3117753,0
+XERS.US,D,20240116,000000,2.74,2.79,2.615,2.65,3477022,0
+XERS.US,D,20240117,000000,2.6,2.655,2.52,2.63,2850660,0
+XERS.US,D,20240118,000000,2.72,2.74,2.43,2.48,2414632,0
+XERS.US,D,20240119,000000,2.48,2.515,2.34,2.41,2664834,0
+XERS.US,D,20240122,000000,2.41,2.5313,2.41,2.5,1546072,0
+XERS.US,D,20240123,000000,2.5,2.515,2.4,2.43,949482,0
+XERS.US,D,20240124,000000,2.48,2.51,2.345,2.36,1399101,0
+XERS.US,D,20240125,000000,2.38,2.47,2.35,2.46,1367908,0
+XERS.US,D,20240126,000000,2.46,2.525,2.434,2.49,1275110,0
+XERS.US,D,20240129,000000,2.5,2.67,2.45,2.66,1714683,0
+XERS.US,D,20240130,000000,2.63,2.64,2.5,2.52,1121087,0
+XERS.US,D,20240131,000000,2.52,2.585,2.46,2.46,1419752,0
+XERS.US,D,20240201,000000,2.5,2.555,2.43,2.51,1247537,0
+XERS.US,D,20240202,000000,2.5,2.5,2.425,2.45,1275445,0
+XERS.US,D,20240205,000000,2.45,2.51,2.3913,2.47,1090364,0
+XERS.US,D,20240206,000000,2.48,2.64,2.465,2.64,1626183,0
+XERS.US,D,20240207,000000,2.66,2.71,2.61,2.63,1509938,0
+XERS.US,D,20240208,000000,2.62,2.73,2.56,2.73,1416861,0
+XERS.US,D,20240209,000000,2.73,2.87,2.72,2.87,2156750,0
+XERS.US,D,20240212,000000,2.87,2.97,2.85,2.95,1567273,0
+XERS.US,D,20240213,000000,2.86,3.005,2.76,2.87,2824726,0
+XERS.US,D,20240214,000000,2.93,3.235,2.9,3.21,4129097,0
+XERS.US,D,20240215,000000,3.21,3.26,3.13,3.21,2824639,0
+XERS.US,D,20240216,000000,3.19,3.25,3.155,3.22,1698106,0
+XERS.US,D,20240220,000000,3.2,3.25,3.13,3.16,1762517,0
+XERS.US,D,20240221,000000,3.21,3.23,2.95,3,1708227,0
+XERS.US,D,20240222,000000,3.035,3.16,3.01,3.04,1996927,0
+XERS.US,D,20240223,000000,3.04,3.105,2.96,3.01,2538814,0
+XERS.US,D,20240226,000000,2.99,3.2389,2.96,3.11,3206547,0
+XERS.US,D,20240227,000000,3.17,3.21,3.09,3.13,1932500,0
+XERS.US,D,20240228,000000,3.14,3.145,3,3.02,1597893,0
+XERS.US,D,20240229,000000,3.11,3.1941,3.045,3.075,1523775,0
+XERS.US,D,20240301,000000,3.13,3.255,3.09,3.18,2647579,0
+XERS.US,D,20240304,000000,3.24,3.25,3.03,3.04,2602460,0
+XERS.US,D,20240305,000000,3.03,3.16,2.97,3.08,2394855,0
+XERS.US,D,20240306,000000,3.04,3.04,2.42,2.48,8388766,0
+XERS.US,D,20240307,000000,2.53,2.54,2.31,2.44,4043723,0
+XERS.US,D,20240308,000000,2.44,2.55,2.32,2.35,2744171,0
+XERS.US,D,20240311,000000,2.31,2.3799,2.18,2.25,2824392,0
+XERS.US,D,20240312,000000,2.23,2.255,2.18,2.21,1510814,0
+XERS.US,D,20240313,000000,2.18,2.255,2.14,2.18,2366012,0
+XERS.US,D,20240314,000000,2.16,2.17,2.09,2.13,1670555,0
+XERS.US,D,20240315,000000,2.14,2.2799,2.12,2.23,3106001,0
+XERS.US,D,20240318,000000,2.25,2.25,2.11,2.13,1474073,0
+XERS.US,D,20240319,000000,2.1,2.19,2.1,2.15,1476894,0
+XERS.US,D,20240320,000000,2.14,2.21,2.095,2.19,1210632,0
+XERS.US,D,20240321,000000,2.18,2.22,2.11,2.13,1757824,0
+XERS.US,D,20240322,000000,2.13,2.17,2.1,2.1,901331,0
+XERS.US,D,20240325,000000,2.1,2.21,2.07,2.11,1387087,0
+XERS.US,D,20240326,000000,2.14,2.16,2.045,2.05,1102864,0
+XERS.US,D,20240327,000000,2.08,2.095,2,2.04,1611445,0
+XERS.US,D,20240328,000000,2.13,2.2799,2.11,2.21,3227417,0
+XERS.US,D,20240401,000000,2.26,2.26,2.11,2.14,1209071,0
+XERS.US,D,20240402,000000,2.11,2.125,2.0625,2.09,943725,0
+XERS.US,D,20240403,000000,2.06,2.11,2.05,2.08,1237760,0
+XERS.US,D,20240404,000000,2.11,2.11,2.02,2.05,1603322,0
+XERS.US,D,20240405,000000,2.04,2.0788,2.0114,2.04,1046861,0
+XERS.US,D,20240408,000000,2.05,2.06,1.99,2.02,917188,0
+XERS.US,D,20240409,000000,2.01,2.065,2.01,2.02,862299,0
+XERS.US,D,20240410,000000,1.99,2.01,1.93,1.98,1603386,0
+XERS.US,D,20240411,000000,1.97,2.04,1.96,2.03,1506520,0
+XERS.US,D,20240412,000000,2.02,2.045,1.87,1.91,2080071,0
+XERS.US,D,20240415,000000,1.9,1.96,1.83,1.85,1773740,0
+XERS.US,D,20240416,000000,1.85,1.86,1.77,1.8,1836672,0
+XERS.US,D,20240417,000000,1.8,1.83,1.75,1.78,1521288,0
+XERS.US,D,20240418,000000,1.8,1.8,1.73,1.76,1086061,0
+XERS.US,D,20240419,000000,1.76,1.78,1.69,1.74,1936964,0
+XERS.US,D,20240422,000000,1.72,1.84,1.69,1.78,1319079,0
+XERS.US,D,20240423,000000,1.8,1.9,1.775,1.78,1345307,0
+XERS.US,D,20240424,000000,1.78,1.8,1.74,1.76,712941,0
+XERS.US,D,20240425,000000,1.76,1.76,1.7,1.7,894039,0
+XERS.US,D,20240426,000000,1.71,1.75,1.69,1.75,870181,0
+XERS.US,D,20240429,000000,1.73,1.78,1.71,1.75,932971,0
+XERS.US,D,20240430,000000,1.74,1.8,1.72,1.75,819697,0
+XERS.US,D,20240501,000000,1.74,1.83,1.73,1.75,1292310,0
+XERS.US,D,20240502,000000,1.79,1.88,1.75,1.86,1197424,0
+XERS.US,D,20240503,000000,1.9,1.93,1.84,1.89,1130222,0
+XERS.US,D,20240506,000000,1.95,1.97,1.885,1.895,1366677,0
+XERS.US,D,20240507,000000,1.91,1.93,1.84,1.88,974867,0
+XERS.US,D,20240508,000000,1.86,1.88,1.8,1.85,1026430,0
+XERS.US,D,20240509,000000,1.85,1.89,1.72,1.88,1611760,0
+XERS.US,D,20240510,000000,1.91,1.91,1.73,1.76,1940413,0
+XERS.US,D,20240513,000000,1.81,1.97,1.77,1.89,2133509,0
+XERS.US,D,20240514,000000,1.91,1.98,1.84,1.9,1693820,0
+XERS.US,D,20240515,000000,1.92,2.05,1.91,1.98,1817347,0
+XERS.US,D,20240516,000000,1.98,2.07,1.93,2.02,1403235,0
+XERS.US,D,20240517,000000,2.04,2.07,1.96,1.98,1239858,0
+XERS.US,D,20240520,000000,1.97,2.06,1.93,2.05,779770,0
+XERS.US,D,20240521,000000,2.03,2.05,1.99,2,852214,0
+XERS.US,D,20240522,000000,2,2.07,1.98,2.01,624076,0
+XERS.US,D,20240523,000000,2.01,2.01,1.92,1.95,911564,0
+XERS.US,D,20240524,000000,1.95,1.97,1.9043,1.93,782139,0
+XERS.US,D,20240528,000000,1.88,1.99,1.86,1.92,1041311,0
+XERS.US,D,20240529,000000,1.88,1.95,1.86,1.93,878346,0
+XERS.US,D,20240530,000000,1.96,2.33,1.96,2.22,5059086,0
+XERS.US,D,20240531,000000,2.24,2.41,2.19,2.255,2923991,0
+XERS.US,D,20240603,000000,2.29,2.51,2.2613,2.45,3771081,0
+XERS.US,D,20240604,000000,2.43,2.45,2.2406,2.32,1849224,0
+XERS.US,D,20240605,000000,2.37,2.44,2.32,2.43,1747746,0
+XERS.US,D,20240606,000000,2.41,2.44,2.335,2.36,959299,0
+XERS.US,D,20240607,000000,2.35,2.5,2.31,2.33,1811302,0
+XERS.US,D,20240610,000000,2.33,2.395,2.285,2.32,1149307,0
+XERS.US,D,20240611,000000,2.31,2.32,2.23,2.3,1354554,0
+XERS.US,D,20240612,000000,2.33,2.38,2.22,2.24,1348488,0
+XERS.US,D,20240613,000000,2.24,2.27,2.19,2.22,908432,0
+XERS.US,D,20240614,000000,2.19,2.25,2.17,2.2,778300,0
+XERS.US,D,20240617,000000,2.17,2.21,2.15,2.18,838658,0
+XERS.US,D,20240618,000000,2.18,2.1914,2.1,2.13,871609,0
+XERS.US,D,20240620,000000,2.1,2.16,2.09,2.09,998035,0
+XERS.US,D,20240621,000000,2.12,2.16,2.084,2.11,1559881,0
+XERS.US,D,20240624,000000,2.12,2.18,2.095,2.11,750243,0
+XERS.US,D,20240625,000000,2.11,2.165,2.09,2.1,621156,0
+XERS.US,D,20240626,000000,2.09,2.22,2.07,2.2,1383829,0
+XERS.US,D,20240627,000000,2.2,2.27,2.18,2.26,932658,0
+XERS.US,D,20240628,000000,2.28,2.3199,2.2,2.25,2849271,0
+XERS.US,D,20240701,000000,2.24,2.28,2.16,2.17,839954,0
+XERS.US,D,20240702,000000,2.16,2.165,2.03,2.06,1374179,0
+XERS.US,D,20240703,000000,2.07,2.1,2.04,2.08,617205,0
+XERS.US,D,20240705,000000,2.08,2.14,2.05,2.11,624204,0
+XERS.US,D,20240708,000000,2.18,2.26,2.1,2.13,1142493,0
+XERS.US,D,20240709,000000,2.11,2.18,2.105,2.16,675228,0
+XERS.US,D,20240710,000000,2.18,2.19,2.14,2.155,604646,0
+XERS.US,D,20240711,000000,2.2,2.41,2.195,2.34,2896611,0
+XERS.US,D,20240712,000000,2.37,2.4,2.29,2.355,975466,0
+XERS.US,D,20240715,000000,2.38,2.5,2.37,2.48,1890819,0
+XERS.US,D,20240716,000000,2.5,2.6,2.49,2.57,1533774,0
+XERS.US,D,20240717,000000,2.53,2.56,2.41,2.45,1269244,0
+XERS.US,D,20240718,000000,2.44,2.4997,2.35,2.38,1003904,0
+XERS.US,D,20240719,000000,2.39,2.43,2.35,2.365,528556,0
+XERS.US,D,20240722,000000,2.35,2.46,2.33,2.45,944333,0
+XERS.US,D,20240723,000000,2.43,2.57,2.43,2.54,1284076,0
+XERS.US,D,20240724,000000,2.51,2.535,2.38,2.41,1066269,0
+XERS.US,D,20240725,000000,2.43,2.61,2.4001,2.555,1273115,0
+XERS.US,D,20240726,000000,2.59,2.64,2.54,2.61,1234708,0
+XERS.US,D,20240729,000000,2.63,2.67,2.48,2.52,1433787,0
+XERS.US,D,20240730,000000,2.55,2.57,2.43,2.48,848239,0
+XERS.US,D,20240731,000000,2.48,2.59,2.435,2.48,1451682,0
+XERS.US,D,20240801,000000,2.49,2.51,2.395,2.43,1168467,0
+XERS.US,D,20240802,000000,2.4,2.455,2.32,2.38,1558929,0
+XERS.US,D,20240805,000000,2.21,2.31,2.16,2.23,2170114,0
+XERS.US,D,20240806,000000,2.24,2.3094,2.18,2.26,1165030,0
+XERS.US,D,20240807,000000,2.28,2.315,2.095,2.13,1879418,0
+XERS.US,D,20240808,000000,2.24,2.39,2.18,2.23,3132209,0
+XERS.US,D,20240809,000000,2.25,2.45,2.24,2.32,2486568,0
+XERS.US,D,20240812,000000,2.33,2.39,2.21,2.25,1445069,0
+XERS.US,D,20240813,000000,2.28,2.575,2.28,2.54,2643889,0
+XERS.US,D,20240814,000000,2.54,2.59,2.39,2.55,2043762,0
+XERS.US,D,20240815,000000,2.6,2.65,2.56,2.62,1580070,0
+XERS.US,D,20240816,000000,2.61,2.745,2.61,2.69,1576274,0
+XERS.US,D,20240819,000000,2.695,2.7499,2.61,2.72,1914280,0
+XERS.US,D,20240820,000000,2.71,2.74,2.64,2.7,998782,0
+XERS.US,D,20240821,000000,2.71,2.85,2.66,2.84,1576290,0
+XERS.US,D,20240822,000000,2.85,2.91,2.7799,2.8,1345793,0
+XERS.US,D,20240823,000000,2.83,2.94,2.83,2.88,1548794,0
+XERS.US,D,20240826,000000,2.92,2.93,2.83,2.9,934517,0
+XERS.US,D,20240827,000000,2.89,2.91,2.83,2.88,888074,0
+XERS.US,D,20240828,000000,2.86,2.88,2.73,2.79,1457772,0
+XERS.US,D,20240829,000000,2.8,2.92,2.75,2.8,1082616,0
+XERS.US,D,20240830,000000,2.82,2.85,2.73,2.81,781995,0
+XERS.US,D,20240903,000000,2.79,2.83,2.59,2.59,1254203,0
+XERS.US,D,20240904,000000,2.6,2.66,2.52,2.64,1162733,0
+XERS.US,D,20240905,000000,2.65,2.68,2.48,2.53,2899734,0
+XERS.US,D,20240906,000000,2.52,2.63,2.49,2.51,4176669,0
+XERS.US,D,20240909,000000,2.51,2.7455,2.51,2.67,1918437,0
+XERS.US,D,20240910,000000,2.69,2.73,2.6012,2.71,1008252,0
+XERS.US,D,20240911,000000,2.7,2.9689,2.665,2.86,3687712,0
+XERS.US,D,20240912,000000,2.89,2.92,2.83,2.86,1136395,0
+XERS.US,D,20240913,000000,2.9,2.938,2.82,2.88,2317619,0
+XERS.US,D,20240916,000000,2.9,2.979,2.835,2.88,1556951,0
+XERS.US,D,20240917,000000,2.91,2.93,2.84,2.9,1593487,0
+XERS.US,D,20240918,000000,2.9,3.0425,2.8303,2.9,2570711,0
+XERS.US,D,20240919,000000,3,3.03,2.92,2.96,2161409,0
+XERS.US,D,20240920,000000,2.96,2.97,2.89,2.93,1941209,0
+XERS.US,D,20240923,000000,2.95,2.95,2.75,2.76,1751342,0
+XERS.US,D,20240924,000000,2.79,2.83,2.705,2.82,1131424,0
+XERS.US,D,20240925,000000,2.82,2.85,2.78,2.8,886828,0
+XERS.US,D,20240926,000000,2.83,2.9,2.8,2.83,1233436,0
+XERS.US,D,20240927,000000,2.86,2.915,2.82,2.87,1078102,0
+XERS.US,D,20240930,000000,2.88,2.94,2.8,2.85,971150,0
+XERS.US,D,20241001,000000,2.85,2.86,2.69,2.79,1768202,0
+XERS.US,D,20241002,000000,2.76,2.92,2.75,2.91,1233775,0
+XERS.US,D,20241003,000000,2.88,3,2.85,2.98,1395740,0
+XERS.US,D,20241004,000000,3.03,3.045,2.98,2.98,1364582,0
+XERS.US,D,20241007,000000,2.99,3.0191,2.9,2.93,1003973,0
+XERS.US,D,20241008,000000,2.91,2.995,2.85,2.94,728584,0
+XERS.US,D,20241009,000000,2.93,2.945,2.75,2.81,1496945,0
+XERS.US,D,20241010,000000,2.77,2.79,2.73,2.78,963604,0
+XERS.US,D,20241011,000000,2.78,2.92,2.7763,2.91,965011,0
+XERS.US,D,20241014,000000,2.89,2.985,2.86,2.97,751128,0
+XERS.US,D,20241015,000000,2.97,3.05,2.9,3.02,1159141,0
+XERS.US,D,20241016,000000,3.05,3.11,3,3.04,1201834,0
+XERS.US,D,20241017,000000,3.04,3.06,2.974,3.04,652637,0
+XERS.US,D,20241018,000000,3.04,3.116,3.025,3.06,936645,0
+XERS.US,D,20241021,000000,3.04,3.085,2.98,3.03,1055586,0
+XERS.US,D,20241022,000000,3,3.09,2.98,3.02,763681,0
+XERS.US,D,20241023,000000,2.99,3.115,2.962669,3.11,1238356,0
+XERS.US,D,20241024,000000,3.1,3.27,3.08,3.24,1850375,0
+XERS.US,D,20241025,000000,3.25,3.39,3.195,3.2,2169254,0
+XERS.US,D,20241028,000000,3.25,3.348704,3.21,3.23,1326939,0
+XERS.US,D,20241029,000000,3.21,3.25,3.15,3.23,968915,0
+XERS.US,D,20241030,000000,3.25,3.31,3.19,3.23,1007391,0
+XERS.US,D,20241031,000000,3.22,3.29,3.1,3.22,1705669,0
+XERS.US,D,20241101,000000,3.26,3.2899,3.1711,3.23,686782,0
+XERS.US,D,20241104,000000,3.2,3.315,3.13,3.22,1186413,0
+XERS.US,D,20241105,000000,3.25,3.2799,3.1,3.26,1474256,0
+XERS.US,D,20241106,000000,3.31,3.39,3.25,3.34,2340678,0
+XERS.US,D,20241107,000000,3.34,3.4151,3.28,3.36,2581635,0
+XERS.US,D,20241108,000000,3.4,3.64,3.06,3.47,6683987,0
+XERS.US,D,20241111,000000,3.43,3.43,3.21,3.28,2426584,0
+XERS.US,D,20241112,000000,3.25,3.27,3.025,3.15,3684942,0
+XERS.US,D,20241113,000000,3.2,3.325,3.15,3.15,2433804,0
+XERS.US,D,20241114,000000,3.15,3.16,3.04,3.05,1477788,0
+XERS.US,D,20241115,000000,3.07,3.07,2.91,2.92,1924432,0
+XERS.US,D,20241118,000000,2.91,2.93,2.82,2.9,1415532,0
+XERS.US,D,20241119,000000,2.86,3.01,2.86,3.01,783921,0
+XERS.US,D,20241120,000000,2.99,3.075,2.96,3.06,1064582,0
+XERS.US,D,20241121,000000,3.08,3.12,3.03,3.04,1296805,0
+XERS.US,D,20241122,000000,3.04,3.1,3.02,3.09,735564,0
+XERS.US,D,20241125,000000,3.09,3.14,3.05,3.08,799001,0
+XERS.US,D,20241126,000000,3.08,3.2,3.07,3.18,1321994,0
+XERS.US,D,20241127,000000,3.23,3.52,3.215,3.45,2703809,0
+XERS.US,D,20241129,000000,3.47,3.47,3.28,3.28,885412,0
+XERS.US,D,20241202,000000,3.29,3.4,3.29,3.38,1225676,0
+XERS.US,D,20241203,000000,3.315,3.43,3.3,3.42,3634139,0
+XERS.US,D,20241204,000000,3.42,3.61,3.4,3.57,2995500,0
+XERS.US,D,20241205,000000,3.57,3.76,3.54,3.73,2769339,0
+XERS.US,D,20241206,000000,3.71,3.87,3.67,3.67,2096511,0
+XERS.US,D,20241209,000000,3.69,3.75,3.59,3.61,976063,0
+XERS.US,D,20241210,000000,3.61,3.74,3.57,3.58,1490306,0
+XERS.US,D,20241211,000000,3.59,3.59,3.46,3.51,1406925,0
+XERS.US,D,20241212,000000,3.48,3.63,3.38,3.4,1448493,0
+XERS.US,D,20241213,000000,3.39,3.46,3.26,3.28,2964263,0
+XERS.US,D,20241216,000000,3.28,3.46,3.27,3.37,1359525,0
+XERS.US,D,20241217,000000,3.38,3.46,3.345,3.41,952320,0
+XERS.US,D,20241218,000000,3.43,3.43,3.17,3.25,1875007,0
+XERS.US,D,20241219,000000,3.3,3.44,3.27,3.41,1538512,0
+XERS.US,D,20241220,000000,3.35,3.569,3.35,3.49,1524094,0
+XERS.US,D,20241223,000000,3.47,3.4799,3.315,3.42,1542378,0
+XERS.US,D,20241224,000000,3.42,3.52,3.41,3.47,520863,0
+XERS.US,D,20241226,000000,3.47,3.5,3.42,3.5,604218,0
+XERS.US,D,20241227,000000,3.485,3.505,3.38,3.43,1361059,0
+XERS.US,D,20241230,000000,3.4,3.42,3.2736,3.38,1175921,0
+XERS.US,D,20241231,000000,3.4,3.48,3.35,3.39,968269,0
+XERS.US,D,20250102,000000,3.39,3.55,3.39,3.46,1314692,0
+XERS.US,D,20250103,000000,3.53,3.61,3.47,3.61,1469284,0
+XERS.US,D,20250106,000000,3.63,3.67,3.5,3.54,1263944,0
+XERS.US,D,20250107,000000,3.54,3.595,3.31,3.35,1954962,0
+XERS.US,D,20250108,000000,3.31,3.415,3.27,3.36,1422459,0
+XERS.US,D,20250110,000000,3.37,3.595,3.27,3.4,2998428,0
+XERS.US,D,20250113,000000,3.33,3.39,3.14,3.28,1838853,0
+XERS.US,D,20250114,000000,3.34,3.34,3.155,3.2,1114018,0
+XERS.US,D,20250115,000000,3.29,3.325,3.225,3.24,1322318,0
+XERS.US,D,20250116,000000,3.25,3.255,3.145,3.22,983394,0
+XERS.US,D,20250117,000000,3.24,3.255,3.15,3.2,893052,0
+XERS.US,D,20250121,000000,3.21,3.36,3.21,3.34,1354369,0
+XERS.US,D,20250122,000000,3.34,3.3748,3.28,3.29,763696,0
+XERS.US,D,20250123,000000,3.29,3.43,3.24,3.41,1673056,0
+XERS.US,D,20250124,000000,3.39,3.55,3.39,3.45,1200638,0
+XERS.US,D,20250127,000000,3.4,3.59,3.37,3.47,1534633,0
+XERS.US,D,20250128,000000,3.45,3.54,3.38,3.53,1422891,0
+XERS.US,D,20250129,000000,3.5,3.67,3.47,3.65,1574178,0
+XERS.US,D,20250130,000000,3.68,3.781,3.63,3.66,2372929,0
+XERS.US,D,20250131,000000,3.69,3.72,3.47,3.56,1890306,0
+XERS.US,D,20250203,000000,3.48,3.695,3.4752,3.59,1968349,0
+XERS.US,D,20250204,000000,3.58,3.67,3.53,3.64,1002655,0
+XERS.US,D,20250205,000000,3.66,3.73,3.635,3.67,1903143,0
+XERS.US,D,20250206,000000,3.67,3.71,3.6,3.62,1484562,0
+XERS.US,D,20250207,000000,3.62,3.64,3.52,3.55,1328372,0
+XERS.US,D,20250210,000000,3.54,3.605,3.515,3.57,1183488,0
+XERS.US,D,20250211,000000,3.51,3.575,3.445,3.56,1111371,0
+XERS.US,D,20250212,000000,3.49,3.615,3.475,3.58,1253095,0
+XERS.US,D,20250213,000000,3.61,3.645,3.555,3.6,1218065,0
+XERS.US,D,20250214,000000,3.6,3.6551,3.5101,3.59,1927328,0
+XERS.US,D,20250218,000000,3.59,3.92,3.5599,3.87,3966686,0
+XERS.US,D,20250219,000000,3.87,4.035,3.83,3.97,3375213,0
+XERS.US,D,20250220,000000,4,4.1,3.94,3.97,2903450,0
+XERS.US,D,20250221,000000,4.01,4.0103,3.69,3.75,2364504,0
+XERS.US,D,20250224,000000,3.73,3.86,3.69,3.755,1753597,0
+XERS.US,D,20250225,000000,3.77,3.77,3.58,3.66,1872353,0
+XERS.US,D,20250226,000000,3.64,3.8,3.63,3.78,1487446,0
+XERS.US,D,20250227,000000,3.78,3.935,3.755,3.76,1217906,0
+XERS.US,D,20250228,000000,3.74,3.855,3.7,3.83,982969,0
+XERS.US,D,20250303,000000,3.85,3.92,3.67,3.69,1628458,0
+XERS.US,D,20250304,000000,3.64,3.79,3.59,3.75,1693497,0
+XERS.US,D,20250305,000000,3.75,3.8,3.65,3.77,1745175,0
+XERS.US,D,20250306,000000,4.14,4.5,3.93,4.13,9650889,0
+XERS.US,D,20250307,000000,4.12,4.4,4.05,4.24,6001110,0
+XERS.US,D,20250310,000000,4.12,4.6099,4.12,4.59,6075736,0
+XERS.US,D,20250311,000000,4.57,4.68,4.35,4.39,4430838,0
+XERS.US,D,20250312,000000,4.39,4.62,4.33,4.57,3751899,0
+XERS.US,D,20250313,000000,4.55,4.6793,4.49,4.56,2563155,0
+XERS.US,D,20250314,000000,4.59,4.9,4.5001,4.82,6606446,0
+XERS.US,D,20250317,000000,4.83,5.07,4.75,5.03,3356493,0
+XERS.US,D,20250318,000000,5,5.23,4.96,5.22,4733950,0
+XERS.US,D,20250319,000000,5.2,5.525,5.15,5.51,4002576,0
+XERS.US,D,20250320,000000,5.46,5.535,5.355,5.43,3757418,0
+XERS.US,D,20250321,000000,5.37,5.92,5.36,5.81,6259797,0
+XERS.US,D,20250324,000000,5.83,5.97,5.64,5.87,3858648,0
+XERS.US,D,20250325,000000,5.9,5.95,5.75,5.87,4901853,0
+XERS.US,D,20250326,000000,5.88,6.07,5.64,5.71,4954557,0
+XERS.US,D,20250327,000000,5.65,5.83,5.61,5.63,3205337,0
+XERS.US,D,20250328,000000,5.63,5.7,5.51,5.58,3265368,0
+XERS.US,D,20250331,000000,5.48,5.585,5.29,5.49,5866942,0
+XERS.US,D,20250401,000000,5.48,5.4999,4.9605,5.08,6358451,0
+XERS.US,D,20250402,000000,5.04,5.195,5,5.15,2994999,0
+XERS.US,D,20250403,000000,4.95,5.05,4.8442,4.88,2797923,0
+XERS.US,D,20250404,000000,4.69,4.725,4.28,4.41,3867326,0
+XERS.US,D,20250407,000000,4.19,4.58,4.09,4.41,3645687,0
+XERS.US,D,20250408,000000,4.5,4.6489,4.085,4.13,3100212,0
+XERS.US,D,20250409,000000,4.03,4.385,3.815,4.33,5891455,0
+XERS.US,D,20250410,000000,4.2,4.27,3.805,3.95,4236707,0
+XERS.US,D,20250411,000000,3.95,4.16,3.835,4.16,2503287,0
+XERS.US,D,20250414,000000,4.24,4.275,4.105,4.16,2079779,0
+XERS.US,D,20250415,000000,4.16,4.395,4.13,4.38,1946721,0
+XERS.US,D,20250416,000000,4.33,4.355,4.02,4.08,1969032,0
+XERS.US,D,20250417,000000,4.08,4.2,4.04,4.11,1906647,0
+XERS.US,D,20250421,000000,4.04,4.1698,3.95,4.02,1655052,0
+XERS.US,D,20250422,000000,4.08,4.17,4,4.1,2216312,0
+XERS.US,D,20250423,000000,4.26,4.3823,4.07,4.13,2296618,0
+XERS.US,D,20250424,000000,4.15,4.36,4.1263,4.28,1693747,0
+XERS.US,D,20250425,000000,4.24,4.34,4.16,4.31,1617447,0
+XERS.US,D,20250428,000000,4.35,4.5401,4.3,4.41,4119416,0
+XERS.US,D,20250429,000000,4.38,4.51,4.35,4.41,1703461,0
+XERS.US,D,20250430,000000,4.35,4.58,4.311,4.57,2090199,0
+XERS.US,D,20250501,000000,4.58,4.6,4.375,4.48,1864164,0
+XERS.US,D,20250502,000000,4.5,4.77,4.47,4.71,2189757,0
+XERS.US,D,20250505,000000,4.71,4.725,4.555,4.64,1370632,0
+XERS.US,D,20250506,000000,4.57,4.5996,4.255,4.3,2749778,0
+XERS.US,D,20250507,000000,4.386,4.58,4.36,4.48,2339175,0
+XERS.US,D,20250508,000000,4.475,5.275,4.42,5.16,5209545,0
+XERS.US,D,20250509,000000,5.19,5.23,5,5.01,2547953,0
+XERS.US,D,20250512,000000,4.94,5.0199,4.7,4.95,3009600,0
+XERS.US,D,20250513,000000,5,5.03,4.84,4.9,1598280,0
+XERS.US,D,20250514,000000,4.96,5.02,4.615,4.64,2373973,0
+XERS.US,D,20250515,000000,4.62,4.86,4.59,4.79,1728085,0
+XERS.US,D,20250516,000000,4.8,5,4.8,4.88,1809814,0
+XERS.US,D,20250519,000000,4.84,4.92,4.78,4.87,970912,0
+XERS.US,D,20250520,000000,4.92,5.15,4.85,5.08,2640478,0
+XERS.US,D,20250521,000000,5.08,5.095,4.85,4.92,2373846,0
+XERS.US,D,20250522,000000,4.89,4.98,4.79,4.88,2032977,0
+XERS.US,D,20250523,000000,4.825,4.8499,4.73,4.83,1451842,0
+XERS.US,D,20250527,000000,4.92,4.94,4.8,4.83,1178359,0
+XERS.US,D,20250528,000000,4.82,4.8399,4.71,4.78,1353441,0
+XERS.US,D,20250529,000000,4.81,5.085,4.75,5.04,1699242,0
+XERS.US,D,20250530,000000,5.01,5.0847,4.88,4.94,2399990,0
+XERS.US,D,20250602,000000,5,5.105,4.87,5.05,2304154,0
+XERS.US,D,20250603,000000,5.03,5.06,4.57,4.65,5104468,0
+XERS.US,D,20250604,000000,4.64,4.66,4.305,4.43,3849746,0
+XERS.US,D,20250605,000000,4.45,4.5,4.3501,4.46,1950502,0
+XERS.US,D,20250606,000000,4.53,4.64,4.45,4.58,1820846,0
+XERS.US,D,20250609,000000,4.58,4.62,4.41,4.48,1966299,0
+XERS.US,D,20250610,000000,4.47,4.65,4.47,4.55,1953405,0
+XERS.US,D,20250611,000000,4.57,4.58,4.37,4.38,1922959,0
+XERS.US,D,20250612,000000,4.35,4.48,4.34,4.42,1117095,0
+XERS.US,D,20250613,000000,4.34,4.41,4.3,4.35,1777101,0
+XERS.US,D,20250616,000000,4.41,4.49,4.355,4.4,1489547,0
+XERS.US,D,20250617,000000,4.48,4.79,4.44,4.54,3278146,0
+XERS.US,D,20250618,000000,4.54,4.71,4.4506,4.58,1879997,0
+XERS.US,D,20250620,000000,4.64,4.69,4.48,4.51,3133143,0
+XERS.US,D,20250623,000000,4.44,4.64,4.4005,4.64,1614514,0
+XERS.US,D,20250624,000000,4.67,4.73,4.55,4.66,1588113,0
+XERS.US,D,20250625,000000,4.66,4.765,4.555,4.71,1129070,0
+XERS.US,D,20250626,000000,4.71,4.755,4.65,4.74,1327518,0
+XERS.US,D,20250627,000000,4.72,4.74,4.59,4.7,4686330,0
+XERS.US,D,20250630,000000,4.71,4.9,4.65,4.67,3019690,0
+XERS.US,D,20250701,000000,4.65,4.705,4.54,4.66,2302011,0
+XERS.US,D,20250702,000000,4.59,4.77,4.52,4.73,1471808,0
+XERS.US,D,20250703,000000,4.73,4.84,4.7,4.75,1081665,0
+XERS.US,D,20250707,000000,4.7,4.87,4.62,4.7,1555906,0
+XERS.US,D,20250708,000000,4.71,4.78,4.66,4.77,1046500,0
+XERS.US,D,20250709,000000,4.88,5.36,4.82,5.34,4685057,0
+XERS.US,D,20250710,000000,5.36,5.39,5.215,5.27,2219145,0
+XERS.US,D,20250711,000000,5.24,5.275,5.1,5.11,1516638,0
+XERS.US,D,20250714,000000,5.08,5.49,5,5.44,3759752,0
+XERS.US,D,20250715,000000,5.46,5.46,5.19,5.29,1745688,0
+XERS.US,D,20250716,000000,5.27,5.4,5.2,5.26,2058431,0
+XERS.US,D,20250717,000000,5.24,5.305,5.155,5.23,1588912,0
+XERS.US,D,20250718,000000,5.28,5.34,5.1,5.11,1482481,0
+XERS.US,D,20250721,000000,5.12,5.1891,5.05,5.14,1097332,0
+XERS.US,D,20250722,000000,5.11,5.235,5.085,5.12,1424317,0
+XERS.US,D,20250723,000000,5.13,5.16,4.9899,5.12,1252762,0
+XERS.US,D,20250724,000000,5.1,5.22,5.08,5.17,1028158,0
+XERS.US,D,20250725,000000,5.18,5.18,4.99,5.02,1077864,0
+XERS.US,D,20250728,000000,5.01,5.0831,4.9447,5.07,1146171,0
+XERS.US,D,20250729,000000,5.09,5.14,4.98,5,1150000,0
+XERS.US,D,20250730,000000,5.03,5.335,5.0201,5.13,2095690,0
+XERS.US,D,20250731,000000,5.13,5.34,5.07,5.09,2152349,0
+XERS.US,D,20250801,000000,5.01,5.41,4.87,5.38,2676336,0
+XERS.US,D,20250804,000000,5.41,5.5793,5.32,5.56,2809887,0
+XERS.US,D,20250805,000000,5.65,5.745,5.425,5.48,3870187,0
+XERS.US,D,20250806,000000,5.42,5.56,5.25,5.49,3027827,0
+XERS.US,D,20250807,000000,6.725,7.085,6.1,6.6,10175494,0
+XERS.US,D,20250808,000000,6.65,6.93,6.54,6.84,11441538,0
+XERS.US,D,20250811,000000,6.8,7.61,6.77,7.2,5060618,0
+XERS.US,D,20250812,000000,7.25,7.47,7.1,7.3,3576071,0
+XERS.US,D,20250813,000000,7.37,7.42,7.205,7.28,2666648,0
+XERS.US,D,20250814,000000,7.19,7.38,7.13,7.3,2193745,0
+XERS.US,D,20250815,000000,7.29,7.72,7.205,7.68,3519086,0
+XERS.US,D,20250818,000000,7.62,7.79,7.34,7.36,2774795,0
+XERS.US,D,20250819,000000,7.36,7.67,7.27,7.36,2043621,0
+XERS.US,D,20250820,000000,7.42,7.63,7.4,7.57,1618533,0
+XERS.US,D,20250821,000000,7.6,7.73,7.51,7.59,1563451,0
+XERS.US,D,20250822,000000,7.6,7.79,7.57,7.75,1700322,0
+XERS.US,D,20250825,000000,7.78,7.96,7.7193,7.77,1953713,0
+XERS.US,D,20250826,000000,7.79,8.02,7.79,7.95,4565024,0
+XERS.US,D,20250827,000000,7.91,8.01,7.795,7.99,2346371,0
+XERS.US,D,20250828,000000,8,8,7.85,7.9,1713359,0
+XERS.US,D,20250829,000000,7.91,7.99,7.66,7.83,1515319,0
+XERS.US,D,20250902,000000,7.74,7.97,7.7,7.92,2026111,0
+XERS.US,D,20250903,000000,7.91,8.03,7.67,7.84,1669543,0
+XERS.US,D,20250904,000000,7.85,7.97,7.7726,7.89,1397538,0
+XERS.US,D,20250905,000000,7.92,7.96,7.75,7.85,1547548,0
+XERS.US,D,20250908,000000,7.89,7.92,7.76,7.77,1268503,0
+XERS.US,D,20250909,000000,7.78,7.81,7.56,7.68,2258124,0
+XERS.US,D,20250910,000000,7.73,7.88,7.68,7.81,1725109,0
+XERS.US,D,20250911,000000,7.8,7.885,7.64,7.68,1263031,0
+XERS.US,D,20250912,000000,7.61,7.695,7.4,7.49,1679746,0
+XERS.US,D,20250915,000000,7.49,7.525,7.34,7.36,1496089,0
+XERS.US,D,20250916,000000,7.36,7.47,7.29,7.47,1242580,0
+XERS.US,D,20250917,000000,7.52,7.75,7.45,7.67,1645844,0
+XERS.US,D,20250918,000000,7.8,8.335,7.71,8.3,3976032,0
+XERS.US,D,20250919,000000,8.32,8.35,7.625,7.72,6682850,0
+XERS.US,D,20250922,000000,7.75,7.99,7.62,7.86,1851917,0
+XERS.US,D,20250923,000000,7.94,8.03,7.77,7.91,1439032,0
+XERS.US,D,20250924,000000,7.98,8,7.77,8,1511577,0
+XERS.US,D,20250925,000000,7.94,8.04,7.715,7.85,1860122,0
+XERS.US,D,20250926,000000,7.88,8.19,7.87,8.18,1577658,0
+XERS.US,D,20250929,000000,8.21,8.26,7.99,8.08,1802634,0
+XERS.US,D,20250930,000000,8.1,8.25,8.05,8.14,2186756,0
+XERS.US,D,20251001,000000,8.06,8.175,7.885,8.01,1515407,0
+XERS.US,D,20251002,000000,8.01,8.37,7.88,8.31,2593970,0
+XERS.US,D,20251003,000000,8.35,8.505,8.16,8.2,1953094,0
+XERS.US,D,20251006,000000,8.27,8.37,8.1,8.13,1846815,0
+XERS.US,D,20251007,000000,8.12,8.385,7.95,8.28,2647617,0
+XERS.US,D,20251008,000000,8.3,8.3137,7.9,8.2,2294414,0
+XERS.US,D,20251009,000000,8.19,8.46,8.11,8.19,1507243,0
+XERS.US,D,20251010,000000,8.19,8.21,7.87,7.99,2186999,0
+XERS.US,D,20251013,000000,7.94,8.095,7.775,7.95,1542221,0
+XERS.US,D,20251014,000000,7.97,8.25,7.94,8.12,1837777,0
+XERS.US,D,20251015,000000,8.14,9.29,8.12,9.27,5884680,0
+XERS.US,D,20251016,000000,9.26,9.4,9.02,9.14,3565511,0
+XERS.US,D,20251017,000000,9.05,9.405,8.95,9.24,2567691,0
+XERS.US,D,20251020,000000,9.36,9.405,9.055,9.34,1767418,0
+XERS.US,D,20251021,000000,9.28,9.29,9.01,9.08,1979852,0
+XERS.US,D,20251022,000000,9.07,9.32,8.985,9.07,1638833,0
+XERS.US,D,20251023,000000,9.09,9.4,9.03,9.13,1754146,0
+XERS.US,D,20251024,000000,9.3,9.485,9.165,9.21,1778971,0
+XERS.US,D,20251027,000000,9.21,9.39,9.11,9.31,1555446,0
+XERS.US,D,20251028,000000,9.33,9.36,9.1509,9.23,1202636,0
+XERS.US,D,20251029,000000,9.44,10.025,9.33,9.62,3442149,0
+XERS.US,D,20251030,000000,9.63,9.845,9.5,9.71,1655927,0
+XERS.US,D,20251031,000000,9.76,9.97,9.57,9.7,1933527,0
+XERS.US,D,20251103,000000,9.702,9.94,9.53,9.9,2134600,0
+XERS.US,D,20251104,000000,9.544,10.02,9.48,9.9,2263758,0
+XERS.US,D,20251105,000000,9.9,10.08,9.7301,9.87,3454470,0
+XERS.US,D,20251106,000000,8.4,8.9485,7,7.71,10591158,0
+XERS.US,D,20251107,000000,7.53,7.86,7.18,7.43,5536824,0
+XERS.US,D,20251110,000000,7.54,7.75,7.22,7.72,3527280,0
+XERS.US,D,20251111,000000,7.73,7.75,7.265,7.44,3423740,0
+XERS.US,D,20251112,000000,7.53,7.86,7.4,7.59,3182341,0
+XERS.US,D,20251113,000000,7.6,7.745,7.26,7.26,2737750,0
+XERS.US,D,20251114,000000,7.12,7.32,7.01,7.18,2961202,0
+XERS.US,D,20251117,000000,7.18,7.4979,7.11,7.26,2629866,0
+XERS.US,D,20251118,000000,7.18,7.26,7,7.08,1983631,0
+XERS.US,D,20251119,000000,7.08,7.25,7.02,7.09,1748686,0
+XERS.US,D,20251120,000000,7.25,7.27,6.81,6.84,1744365,0
+XERS.US,D,20251121,000000,6.82,6.935,6.71,6.83,1717969,0
+XERS.US,D,20251124,000000,6.85,7.06,6.8,7.04,2348102,0
+XERS.US,D,20251125,000000,7.04,7.14,6.97,7.1,1339071,0
+XERS.US,D,20251126,000000,7.15,7.235,7.005,7.18,1678566,0
+XERS.US,D,20251128,000000,7.23,7.24,7.1,7.18,944530,0
+XERS.US,D,20251201,000000,7.08,7.16,6.92,6.96,1782000,0
+XERS.US,D,20251202,000000,6.96,6.98,6.47,6.47,3155782,0
+XERS.US,D,20251203,000000,6.52,6.85,6.5,6.73,2457684,0
+XERS.US,D,20251204,000000,6.73,6.9,6.65,6.72,1387193,0
+XERS.US,D,20251205,000000,6.75,6.8,6.47,6.51,2036736,0
+XERS.US,D,20251208,000000,6.67,7.06,6.5664,6.99,2656329,0
+XERS.US,D,20251209,000000,7.06,7.3,6.95,7.01,3290634,0
+XERS.US,D,20251210,000000,7.03,7.07,6.854,6.94,2436347,0
+XERS.US,D,20251211,000000,6.94,7.2445,6.895,7.01,2145785,0
+XERS.US,D,20251212,000000,7.09,7.2,7,7.17,1722025,0
+XERS.US,D,20251215,000000,7.17,7.25,7.02,7.05,1675763,0
+XERS.US,D,20251216,000000,7.02,7.155,6.95,7.1,1930298,0
+XERS.US,D,20251217,000000,7.06,7.26,6.97,6.99,1041605,0
+XERS.US,D,20251218,000000,7.1,7.21,6.99,7.01,1961025,0
+XERS.US,D,20251219,000000,6.97,7.445,6.97,7.34,3984674,0
+XERS.US,D,20251222,000000,7.22,7.3399,7.155,7.21,1374886,0
+XERS.US,D,20251223,000000,7.17,7.395,7.01,7.28,3264293,0
+XERS.US,D,20251224,000000,7.22,7.315,7.17,7.21,781043,0
+XERS.US,D,20251226,000000,7.3,7.535,7.19,7.37,1115886,0
+XERS.US,D,20251229,000000,7.3,7.465,7.2,7.43,1385860,0
+XERS.US,D,20251230,000000,7.41,7.49,7.24,7.31,1485392,0
+XERS.US,D,20251231,000000,7.89,8.2199,7.55,7.85,5331731,0
+XERS.US,D,20260102,000000,7.88,7.9461,7.26,7.35,2801599,0
+XERS.US,D,20260105,000000,7.33,7.45,6.884,7.09,3749850,0
+XERS.US,D,20260106,000000,7.09,7.24,6.925,6.96,2296272,0
+XERS.US,D,20260107,000000,7.02,7.365,6.96,7.21,4737962,0
+XERS.US,D,20260108,000000,7.62,8.42,7.57,8.13,4956221,0
+XERS.US,D,20260109,000000,8.24,8.27,7.81,7.93,2754623,0
+XERS.US,D,20260112,000000,7.87,7.97,7.69,7.87,1582203,0
+XERS.US,D,20260113,000000,7.86,7.91,7.53,7.71,2215799,0
+XERS.US,D,20260114,000000,7.63,7.7096,7.5,7.58,1283652,0
+XERS.US,D,20260115,000000,7.56,7.6,7.365,7.41,1795271,0
+XERS.US,D,20260116,000000,7.44,7.62,7.38,7.52,1618668,0
+XERS.US,D,20260120,000000,7.41,7.7,7.25,7.61,1880125,0
+XERS.US,D,20260121,000000,7.58,7.7082,7.465,7.62,1462063,0
+XERS.US,D,20260122,000000,7.7,7.85,7.525,7.61,1409666,0
+XERS.US,D,20260123,000000,7.6,7.65,7.43,7.44,1669112,0
+XERS.US,D,20260126,000000,7.42,7.5799,7.36,7.48,1093998,0
+XERS.US,D,20260127,000000,7.51,7.65,7.38,7.51,1291681,0
+XERS.US,D,20260128,000000,7.46,7.521,7.14,7.16,1644073,0
+XERS.US,D,20260129,000000,7.15,7.325,7.045,7.24,1318460,0
+XERS.US,D,20260130,000000,7.3,7.4499,7.22,7.36,1491247,0
+XERS.US,D,20260202,000000,7.27,7.59,7.22,7.36,1550656,0
+XERS.US,D,20260203,000000,7.37,7.56,7.265,7.34,1330529,0
+XERS.US,D,20260204,000000,7.4,7.4199,6.97,7.08,1559212,0
+XERS.US,D,20260205,000000,7.01,7.205,6.84,6.91,1357517,0
+XERS.US,D,20260206,000000,7,7.1,6.93,7.01,983171,0
+XERS.US,D,20260209,000000,7,7.055,6.86,6.96,1043916,0
+XERS.US,D,20260210,000000,7.03,7.22,6.9,7.22,1301407,0
+XERS.US,D,20260211,000000,7.22,7.26,6.865,6.91,1309147,0
+XERS.US,D,20260212,000000,6.95,7.02,6.78,6.91,1220127,0
+XERS.US,D,20260213,000000,6.94,7.1,6.8,6.82,985463,0
+XERS.US,D,20260217,000000,6.85,7.03,6.8,6.91,956585,0
+XERS.US,D,20260218,000000,6.84,7.07,6.8,7.03,1008324,0
diff --git a/daily/us/nasdaq stocks/3/xfor.us.txt b/daily/us/nasdaq stocks/3/xfor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be25ef391a30c267b563bdd04ecdfc120805de4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xfor.us.txt	
@@ -0,0 +1,2074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XFOR.US,D,20171116,000000,2340,2628,2246.4,2539.8,3833.5333294997995,0
+XFOR.US,D,20171117,000000,2572.2,2619.12,2418.93,2507.4,453.9666662127,0
+XFOR.US,D,20171120,000000,2493,2658.6,2431.8,2602.8,278.13333305519996,0
+XFOR.US,D,20171121,000000,2608.2,2970,2525.4,2790,224.59999977539997,0
+XFOR.US,D,20171122,000000,2788.2,3022.5,2772,2908.8,226.0666664406,0
+XFOR.US,D,20171124,000000,2964.6,3015,2952,2982.6,63.799999936199995,0
+XFOR.US,D,20171127,000000,3087,3550.8,3007.8,3108.6,161.99999983799998,0
+XFOR.US,D,20171128,000000,3238.2,3483,3186,3326.4,220.66666644599997,0
+XFOR.US,D,20171129,000000,3391.2,3418.2,2917.8,3047.4,159.8666665068,0
+XFOR.US,D,20171130,000000,2970,3180.6,2970,3038.4,145.666666521,0
+XFOR.US,D,20171201,000000,3006,3150,2970,2995.2,61.4333332719,0
+XFOR.US,D,20171204,000000,2997,3078,2764.8,2934,226.26666644039997,0
+XFOR.US,D,20171205,000000,2905.2,2905.2,2699.22,2700,181.0666664856,0
+XFOR.US,D,20171206,000000,2673,2774.55,2239.2,2367,243.53333308979998,0
+XFOR.US,D,20171207,000000,2349,2573.82,2219.43,2430,248.49999975149998,0
+XFOR.US,D,20171208,000000,2493,2563.17,2406.15,2514.6,131.3666665353,0
+XFOR.US,D,20171211,000000,2433.6,2469.6,2197.8,2199.6,695.8999993040999,0
+XFOR.US,D,20171212,000000,2196,2300.4,2160,2181.6,463.666666203,0
+XFOR.US,D,20171213,000000,2160,2239.2,1956.6,1956.6,178.9666664877,0
+XFOR.US,D,20171214,000000,1962,2208.6,1872,2093.4,649.0333326842999,0
+XFOR.US,D,20171215,000000,2080.8,2136.6,1980,2016,220.59999977939998,0
+XFOR.US,D,20171218,000000,2070,2268,2070,2244.6,263.99999973599995,0
+XFOR.US,D,20171219,000000,2233.8,2304,2189.07,2253.6,125.59999987439998,0
+XFOR.US,D,20171220,000000,2260.83,2295,2165.4,2239.2,205.89999979409998,0
+XFOR.US,D,20171221,000000,2217.6,2332.8,2169.03,2268,211.33333312199997,0
+XFOR.US,D,20171222,000000,2284.2,2286,2181.78,2286,247.26666641939997,0
+XFOR.US,D,20171226,000000,2286,2313,2212.23,2277,115.03333321829999,0
+XFOR.US,D,20171227,000000,2304,2426.4,2199.6,2376,393.19999960679996,0
+XFOR.US,D,20171228,000000,2426.4,2426.4,2318.4,2374.2,92.6999999073,0
+XFOR.US,D,20171229,000000,2376,2469.6,2296.8,2296.8,174.09999982589997,0
+XFOR.US,D,20180102,000000,2296.8,2341.83,2046.6,2154.6,149.93333318339998,0
+XFOR.US,D,20180103,000000,2167.2,2300.4,2090.37,2291.4,150.86666651579998,0
+XFOR.US,D,20180104,000000,2309.4,2309.4,2244.6,2295,184.29999981569998,0
+XFOR.US,D,20180105,000000,2313,2457,2250,2457,91.86666657479999,0
+XFOR.US,D,20180108,000000,2471.4,2698.2,2404.8,2698.2,141.03333319229998,0
+XFOR.US,D,20180109,000000,2700,2700,2300.58,2583.9,214.23333311909997,0
+XFOR.US,D,20180110,000000,2404.35,2646,2404.35,2520,88.5666665781,0
+XFOR.US,D,20180111,000000,2460.6,2718,2416.83,2602.8,135.4666665312,0
+XFOR.US,D,20180112,000000,2599.2,2628,2480.4,2583.9,79.76666658689999,0
+XFOR.US,D,20180116,000000,2718,2718,2476.8,2496.6,141.0666665256,0
+XFOR.US,D,20180117,000000,2520,2691,2451.6,2467.8,68.09999993189999,0
+XFOR.US,D,20180118,000000,2506.5,2527.2,2473.2,2506.95,6.566666660099999,0
+XFOR.US,D,20180119,000000,2525.4,2556,2439,2453.4,147.4999998525,0
+XFOR.US,D,20180122,000000,2439,2536.2,2439,2516.4,65.39999993459999,0
+XFOR.US,D,20180123,000000,2442.3,2445.3,2291.4,2363.4,76.3666665903,0
+XFOR.US,D,20180124,000000,2376,2407.62,2295,2349,30.133333303199997,0
+XFOR.US,D,20180125,000000,2395.8,2395.8,2268,2340,248.69999975129997,0
+XFOR.US,D,20180126,000000,2350.8,2410.2,2256.51,2406.6,32.333333300999996,0
+XFOR.US,D,20180129,000000,2379.27,2424.6,2379.27,2424.6,5.099999994899999,0
+XFOR.US,D,20180130,000000,2413.8,2524.56,2313.9,2358,90.36666657629999,0
+XFOR.US,D,20180131,000000,2367,2426.4,2269.8,2269.8,68.2666665984,0
+XFOR.US,D,20180201,000000,2268,2377.8,2262.6,2286,40.166666626499996,0
+XFOR.US,D,20180202,000000,2219.4,2219.4,2219.4,2219.4,24.7333333086,0
+XFOR.US,D,20180205,000000,2230.2,2376,2219.4,2376,41.7666666249,0
+XFOR.US,D,20180206,000000,2257.2,2311.2,2195.97,2309.4,53.7333332796,0
+XFOR.US,D,20180207,000000,2224.8,2350.8,2224.8,2284.2,93.06666657359999,0
+XFOR.US,D,20180208,000000,2332.8,2390.4,2257.2,2323.8,44.79999995519999,0
+XFOR.US,D,20180209,000000,2277,2278.8,2160,2163.6,63.09999993689999,0
+XFOR.US,D,20180212,000000,2214,2430,2214,2379.6,24.6333333087,0
+XFOR.US,D,20180213,000000,2271.6,2350.8,2251.8,2300.4,27.566666639099996,0
+XFOR.US,D,20180214,000000,2269.8,2415.6,2221.41,2221.41,14.199999985799998,0
+XFOR.US,D,20180215,000000,2284.2,2383.2,2284.2,2383.2,13.699999986299998,0
+XFOR.US,D,20180216,000000,2478.6,2478.6,2478.6,2478.6,24.8999999751,0
+XFOR.US,D,20180220,000000,2430,2691,2430,2610,99.16666656749999,0
+XFOR.US,D,20180221,000000,2474.1,2554.2,2474.1,2554.2,7.566666659099999,0
+XFOR.US,D,20180222,000000,2541.6,2610,2340,2608.2,29.466666637199996,0
+XFOR.US,D,20180223,000000,2610,2655,2520,2610,20.0333333133,0
+XFOR.US,D,20180226,000000,2626.77,2626.77,2529,2608.2,16.0666666506,0
+XFOR.US,D,20180227,000000,2644.53,2671.2,2520,2520,15.033333318299999,0
+XFOR.US,D,20180228,000000,2532.6,2655,2532.6,2655,117.56666654909999,0
+XFOR.US,D,20180301,000000,2699.97,3060,2690.31,2718,185.4333331479,0
+XFOR.US,D,20180302,000000,2718,2941.2,2656.8,2880,194.03333313929997,0
+XFOR.US,D,20180305,000000,2869.2,2889,2797.2,2881.8,104.23333322909998,0
+XFOR.US,D,20180306,000000,2584.8,3033,2325.6,2970,386.8666662798,0
+XFOR.US,D,20180307,000000,2999.7,3150,2910.6,3121.2,266.79999973319997,0
+XFOR.US,D,20180308,000000,3106.8,3245.4,3024,3240,241.666666425,0
+XFOR.US,D,20180309,000000,3110.4,3308.4,3016.8,3240,202.333333131,0
+XFOR.US,D,20180312,000000,3267,3398.4,3173.4,3281.4,365.0666663016,0
+XFOR.US,D,20180313,000000,3375,4545,3375,4095,379.86666628679995,0
+XFOR.US,D,20180314,000000,4343.4,4537.8,3660.9,4339.8,596.9666660697,0
+XFOR.US,D,20180315,000000,4401,5165.1,4401,4577.4,891.1666657755,0
+XFOR.US,D,20180316,000000,4397.4,4860,4124.1,4330.8,3076.0666635905995,0
+XFOR.US,D,20180319,000000,4395.6,4451.4,4051.8,4284,353.7333329796,0
+XFOR.US,D,20180320,000000,4500,4770,4500,4685.4,136.3666665303,0
+XFOR.US,D,20180321,000000,4734,4848.3,4543.2,4595.4,347.83333298549996,0
+XFOR.US,D,20180322,000000,4680,4780.8,4429.8,4582.8,287.03333304629996,0
+XFOR.US,D,20180323,000000,4575.6,4613.4,4296.6,4410,324.46666634219997,0
+XFOR.US,D,20180326,000000,4404.6,4633.2,3764.7,3954.6,260.29999973969996,0
+XFOR.US,D,20180327,000000,3934.8,4057.8,3621.6,3907.8,181.5999998184,0
+XFOR.US,D,20180328,000000,3864.6,4359.6,3864.6,4233.6,217.43333311589998,0
+XFOR.US,D,20180329,000000,4170.6,4192.2,3879,4120.2,83.69999991629999,0
+XFOR.US,D,20180402,000000,4077,4361.4,3882.6,4316.4,165.39999983459998,0
+XFOR.US,D,20180403,000000,4320,4320,4068,4224.6,314.2333330191,0
+XFOR.US,D,20180404,000000,4141.8,4784.4,4089.6,4561.2,195.19999980479997,0
+XFOR.US,D,20180405,000000,4597.2,4676.1,4198.5,4287.6,98.26666656839998,0
+XFOR.US,D,20180406,000000,4239,4288.8,3870,4014,138.66666652799998,0
+XFOR.US,D,20180409,000000,3987.9,4230,3884.4,3996,168.19999983179997,0
+XFOR.US,D,20180410,000000,4062.6,4451.4,3957.3,4057.2,153.19999984679998,0
+XFOR.US,D,20180411,000000,4059,4105.8,3916.8,4059,146.0999998539,0
+XFOR.US,D,20180412,000000,4064.4,4064.4,3787.2,3789,86.8666665798,0
+XFOR.US,D,20180413,000000,3805.2,3855.6,3621.6,3645,58.433333274899994,0
+XFOR.US,D,20180416,000000,3636,3867.9,2741.4,2748.6,215.13333311819997,0
+XFOR.US,D,20180417,000000,2754,3043.8,2754,2980.8,102.06666656459998,0
+XFOR.US,D,20180418,000000,2934,2934,2883.6,2885.4,31.833333301499998,0
+XFOR.US,D,20180419,000000,2872.8,3033,2743.2,2782.8,79.89999992009999,0
+XFOR.US,D,20180420,000000,2737.8,2849.4,2737.8,2791.8,62.36666660429999,0
+XFOR.US,D,20180423,000000,2878.2,2905.26,2788.2,2853,116.13333321719999,0
+XFOR.US,D,20180424,000000,2901.6,2938.5,2795.4,2835,57.03333327629999,0
+XFOR.US,D,20180425,000000,2838.6,2927.7,2757.6,2901.6,104.03333322929998,0
+XFOR.US,D,20180426,000000,2914.2,3054.6,2799.78,3015,69.3666665973,0
+XFOR.US,D,20180427,000000,3018.6,3234.6,2862.03,3133.8,68.4999999315,0
+XFOR.US,D,20180430,000000,3139.2,3735,3139.2,3605.4,179.8999998201,0
+XFOR.US,D,20180501,000000,3596.4,3735,3302.1,3510,276.8999997231,0
+XFOR.US,D,20180502,000000,3517.2,3684.6,3432.6,3591,218.53333311479997,0
+XFOR.US,D,20180503,000000,3585.6,3736.2,3528,3690,100.29999989969998,0
+XFOR.US,D,20180504,000000,3639.6,3994.2,3639.6,3724.2,153.59999984639998,0
+XFOR.US,D,20180507,000000,3735,3892.8,3711.6,3801.6,75.0666665916,0
+XFOR.US,D,20180508,000000,3780,3780,3512.7,3645,168.7333331646,0
+XFOR.US,D,20180509,000000,3630.6,3787.2,3510,3562.2,205.63333312769998,0
+XFOR.US,D,20180510,000000,3583.8,3709.8,3479.4,3619.8,317.7999996822,0
+XFOR.US,D,20180511,000000,3632.4,3952.8,3567.6,3848.4,120.43333321289998,0
+XFOR.US,D,20180514,000000,3832.2,4037.4,3812.4,3898.8,157.7333331756,0
+XFOR.US,D,20180515,000000,3900.6,3900.6,3346.5,3598.2,526.5999994734,0
+XFOR.US,D,20180516,000000,3510,3677.4,3474,3585.6,155.33333317799998,0
+XFOR.US,D,20180517,000000,3564,3592.8,3449.1,3537,297.8666663688,0
+XFOR.US,D,20180518,000000,3555,3600,3407.4,3470.4,118.19999988179998,0
+XFOR.US,D,20180521,000000,3493.8,3493.8,3222,3324.6,102.3999998976,0
+XFOR.US,D,20180522,000000,3313.8,3419.1,2997,3078,150.1333331832,0
+XFOR.US,D,20180523,000000,3103.2,3261.6,2961,2989.8,164.8333331685,0
+XFOR.US,D,20180524,000000,2880,2921.4,2745,2835,175.39999982459997,0
+XFOR.US,D,20180525,000000,2700,3121.2,2683.14,2997,180.26666648639997,0
+XFOR.US,D,20180529,000000,2997,3117.6,2880,2989.8,207.0333331263,0
+XFOR.US,D,20180530,000000,3004.2,3200.4,2917.8,3018.6,162.76666650389998,0
+XFOR.US,D,20180531,000000,3016.8,3150,2930.64,3099.6,185.2999998147,0
+XFOR.US,D,20180601,000000,3112.2,3173.4,2982.6,3151.8,71.7999999282,0
+XFOR.US,D,20180604,000000,3146.4,3420,3069,3078,178.13333315519998,0
+XFOR.US,D,20180605,000000,3083.4,3330.9,3025.8,3058.2,204.33333312899998,0
+XFOR.US,D,20180606,000000,3047.4,3285,3047.4,3151.8,185.2666664814,0
+XFOR.US,D,20180607,000000,3099,3284.7,3027.3,3186,182.73333315059998,0
+XFOR.US,D,20180608,000000,3171.6,3258,3114,3139.2,213.13333312019998,0
+XFOR.US,D,20180611,000000,3142.8,3326.4,3091.5,3259.8,234.13333309919997,0
+XFOR.US,D,20180612,000000,3268.8,3398.4,3067.2,3173.4,237.4666664292,0
+XFOR.US,D,20180613,000000,3177,3310.2,2986.2,3016.8,266.1333330672,0
+XFOR.US,D,20180614,000000,3024,3170.7,2903.4,2957.4,304.33333302899996,0
+XFOR.US,D,20180615,000000,2939.4,3058.2,2854.8,2889,347.33333298599996,0
+XFOR.US,D,20180618,000000,2887.2,3072.6,2887.2,2988,402.0666662646,0
+XFOR.US,D,20180619,000000,2962.8,3159.9,2946.6,3043.8,245.56666642109997,0
+XFOR.US,D,20180620,000000,3047.4,3258,2946.6,3036.6,195.66666647099998,0
+XFOR.US,D,20180621,000000,2942.1,3022.2,2929.5,2975.4,114.999999885,0
+XFOR.US,D,20180622,000000,2991.6,3418.2,2830.35,3409.2,658.7666660079,0
+XFOR.US,D,20180625,000000,3373.2,3373.2,3177,3265.2,209.59999979039998,0
+XFOR.US,D,20180626,000000,2955.6,3290.4,2955.6,3281.4,125.43333320789999,0
+XFOR.US,D,20180627,000000,3288.6,3335.4,3079.8,3274.2,184.93333314839998,0
+XFOR.US,D,20180628,000000,907.2,1330.17,711,720,8012.466658654199,0
+XFOR.US,D,20180629,000000,747,750.6,639,653.4,2388.5333309447997,0
+XFOR.US,D,20180702,000000,666,754.2,621,703.8,3320.0333300132997,0
+XFOR.US,D,20180703,000000,718.2,718.2,667.98,693,716.6333326166999,0
+XFOR.US,D,20180705,000000,693,736.02,673.2,687.6,1101.4999988984998,0
+XFOR.US,D,20180706,000000,693,693,639,653.4,891.666665775,0
+XFOR.US,D,20180709,000000,639,657,617.4,648,1182.8999988171,0
+XFOR.US,D,20180710,000000,644.4,655.2,621,644.4,507.6999994922999,0
+XFOR.US,D,20180711,000000,644.4,646.2,617.4,642.6,386.96666627969995,0
+XFOR.US,D,20180712,000000,644.4,644.4,613.8,626.4,447.8999995521,0
+XFOR.US,D,20180713,000000,626.4,628.2,604.8,612,394.09999960589994,0
+XFOR.US,D,20180716,000000,612,613.29,576,594,796.5333325367999,0
+XFOR.US,D,20180717,000000,594,594,556.2,558,491.06666617559995,0
+XFOR.US,D,20180718,000000,556.2,556.2,529.2,536.4,640.6333326926999,0
+XFOR.US,D,20180719,000000,540,583.2,540,570.6,958.0333323752999,0
+XFOR.US,D,20180720,000000,576,592.2,536.4,545.4,1155.0666655116,0
+XFOR.US,D,20180723,000000,541.8,561.6,507.6,540,653.0999993469,0
+XFOR.US,D,20180724,000000,540,548.1,498.6,511.2,930.1666657364999,0
+XFOR.US,D,20180725,000000,505.8,523.08,487.8,489.6,1440.4999985594998,0
+XFOR.US,D,20180726,000000,493.2,518.4,471.6,513,966.4333323668999,0
+XFOR.US,D,20180727,000000,514.8,522,450,455.4,1153.2666655133999,0
+XFOR.US,D,20180730,000000,453.6,453.6,423,439.2,424.36666624229997,0
+XFOR.US,D,20180731,000000,439.2,459,423,453.6,538.1666661285,0
+XFOR.US,D,20180801,000000,450,453.6,417.6,433.8,606.8666660598,0
+XFOR.US,D,20180802,000000,437.4,446.4,428.4,435.6,565.8666661008,0
+XFOR.US,D,20180803,000000,433.8,438.33,399.6,403.2,445.93333288739996,0
+XFOR.US,D,20180806,000000,399.6,406.8,374.4,390.6,777.3999992226,0
+XFOR.US,D,20180807,000000,397.8,444.6,390.6,432,1680.8999983191,0
+XFOR.US,D,20180808,000000,428.4,436.89,394.2,401.4,809.5333325237999,0
+XFOR.US,D,20180809,000000,399.6,421.2,392.4,408.6,389.86666627679995,0
+XFOR.US,D,20180810,000000,401.4,417.9,399.96,406.8,365.333332968,0
+XFOR.US,D,20180813,000000,405,406.62,329.4,329.4,2464.5666642020997,0
+XFOR.US,D,20180814,000000,336.6,342,333,334.8,579.7666660868999,0
+XFOR.US,D,20180815,000000,336.6,399.6,307.8,397.8,3630.8333297024997,0
+XFOR.US,D,20180816,000000,392.4,392.4,324,336.6,2614.6999973853,0
+XFOR.US,D,20180817,000000,334.8,336.6,318.6,321.3,506.79999949319995,0
+XFOR.US,D,20180820,000000,324,340.2,306,331.2,886.3666657803,0
+XFOR.US,D,20180821,000000,333,336.42,311.4,320.4,373.53333295979996,0
+XFOR.US,D,20180822,000000,315,356.4,315,351,731.1333326022,0
+XFOR.US,D,20180823,000000,352.8,352.8,322.2,324,401.33333293199996,0
+XFOR.US,D,20180824,000000,320.4,342.9,320.4,340.2,531.1666661354999,0
+XFOR.US,D,20180827,000000,342,349.2,339.3,342,198.49999980149997,0
+XFOR.US,D,20180828,000000,343.8,349.2,331.86,336.6,197.0999998029,0
+XFOR.US,D,20180829,000000,338.4,351,324,333,188.49999981149998,0
+XFOR.US,D,20180830,000000,333,351,331.32,338.4,988.9999990109999,0
+XFOR.US,D,20180831,000000,338.4,439.2,334.8,412.2,4618.7999953812,0
+XFOR.US,D,20180904,000000,414,414.03,361.8,385.2,2421.7666642449,0
+XFOR.US,D,20180905,000000,385.2,386.04,342,369,1698.1999983017997,0
+XFOR.US,D,20180906,000000,369,369,349.2,349.2,431.26666623539995,0
+XFOR.US,D,20180907,000000,351,352.8,334.8,336.6,638.5333326947999,0
+XFOR.US,D,20180910,000000,338.4,338.4,315,322.2,644.0666660226,0
+XFOR.US,D,20180911,000000,318.6,340.2,307.8,334.8,974.2333323590999,0
+XFOR.US,D,20180912,000000,336.6,342,320.4,340.2,587.2999994126999,0
+XFOR.US,D,20180913,000000,342,349.2,324,325.8,281.76666638489996,0
+XFOR.US,D,20180914,000000,324,336.6,315,318.6,246.96666641969998,0
+XFOR.US,D,20180917,000000,320.4,327.6,307.8,309.6,321.36666634529996,0
+XFOR.US,D,20180918,000000,324,325.86,297,298.8,450.99999954899994,0
+XFOR.US,D,20180919,000000,297,325.8,297,313.2,1480.9666651856999,0
+XFOR.US,D,20180920,000000,313.2,327.42,306,311.4,476.93333285639994,0
+XFOR.US,D,20180921,000000,315,320.49,300.9,304.2,418.76666624789993,0
+XFOR.US,D,20180924,000000,307.8,318.6,281.376,293.4,395.79999960419997,0
+XFOR.US,D,20180925,000000,297,297.96,291.6,295.2,490.4333328429,0
+XFOR.US,D,20180926,000000,293.52,342,293.52,331.2,2104.4999978954997,0
+XFOR.US,D,20180927,000000,320.4,333,298.8,309.6,3000.5333303328,0
+XFOR.US,D,20180928,000000,304.2,306,291.6,291.6,924.2666657423999,0
+XFOR.US,D,20181001,000000,291.6,294.9,270,279,1144.5333321888,0
+XFOR.US,D,20181002,000000,280.8,289.74,270,286.2,1194.3333321389998,0
+XFOR.US,D,20181003,000000,289.8,307.8,279,302.4,1349.9666653166998,0
+XFOR.US,D,20181004,000000,302.4,331.2,296.1,306,1928.8999980710998,0
+XFOR.US,D,20181005,000000,306,493.2,298.35,331.2,21336.266645330397,0
+XFOR.US,D,20181008,000000,340.2,399.6,333,372.6,5239.533328093799,0
+XFOR.US,D,20181009,000000,376.2,385.2,333,351,3232.6666634339995,0
+XFOR.US,D,20181010,000000,352.8,352.8,316.8,320.4,1061.5333322718,0
+XFOR.US,D,20181011,000000,322.2,333,293.4,297,926.4999990734999,0
+XFOR.US,D,20181012,000000,302.4,311.4,291.6,293.4,518.4666661481999,0
+XFOR.US,D,20181015,000000,291.6,291.6,262.8,279,1765.9999982339998,0
+XFOR.US,D,20181016,000000,277.2,313.2,266.4,288,2962.3666637042998,0
+XFOR.US,D,20181017,000000,288,301.68,273.6,277.2,1682.5666649840998,0
+XFOR.US,D,20181018,000000,273.6,279,264.6,266.4,1147.1666655195,0
+XFOR.US,D,20181019,000000,270,284.4,268.2,270,953.0333323803,0
+XFOR.US,D,20181022,000000,271.8,277.434,250.2,268.2,2604.4666640622,0
+XFOR.US,D,20181023,000000,264.6,270,253.818,255.6,803.6999991962999,0
+XFOR.US,D,20181024,000000,256.644,256.644,241.2,244.8,1036.7333322965999,0
+XFOR.US,D,20181025,000000,244.8,256.158,237.6,239.4,455.73333287759993,0
+XFOR.US,D,20181026,000000,235.8,246.6,235.8,237.6,506.23333282709996,0
+XFOR.US,D,20181029,000000,241.2,246.6,225,226.8,544.5333327888,0
+XFOR.US,D,20181030,000000,228.6,237.6,225,237.6,402.8333329305,0
+XFOR.US,D,20181031,000000,239.4,245.376,237.6,241.2,387.8666662788,0
+XFOR.US,D,20181101,000000,241.2,244.8,237.6,243,389.7333329436,0
+XFOR.US,D,20181102,000000,241.2,268.47,239.4,252,626.8666660398,0
+XFOR.US,D,20181105,000000,248.4,277.2,237.6,262.8,2476.4333308569,0
+XFOR.US,D,20181106,000000,262.8,288,249.3,255.6,1398.7333319345998,0
+XFOR.US,D,20181107,000000,266.4,274.68,239.4,248.4,451.46666621519995,0
+XFOR.US,D,20181108,000000,246.6,259.2,244.818,257.4,357.3999996426,0
+XFOR.US,D,20181109,000000,244.8,293.4,237.6,246.6,4762.566661904099,0
+XFOR.US,D,20181112,000000,246.6,247.662,219.6,241.2,1994.0666646725997,0
+XFOR.US,D,20181113,000000,239.4,239.4,223.2,223.2,1390.2333319430998,0
+XFOR.US,D,20181114,000000,226.8,230.4,207,219.6,1924.4666647421998,0
+XFOR.US,D,20181115,000000,228.6,228.6,212.4,219.6,542.5999994573999,0
+XFOR.US,D,20181116,000000,217.8,237.6,210.618,230.4,582.1999994178,0
+XFOR.US,D,20181119,000000,228.6,239.4,216,223.2,735.0666659315999,0
+XFOR.US,D,20181120,000000,221.4,221.4,212.4,214.2,471.39999952859995,0
+XFOR.US,D,20181121,000000,214.2,221.4,210.6,214.2,237.333333096,0
+XFOR.US,D,20181123,000000,217.8,223.2,212.418,223.2,70.5999999294,0
+XFOR.US,D,20181126,000000,219.6,227.574,208.8,208.8,391.13333294219996,0
+XFOR.US,D,20181127,000000,246.6,810,232.2,741.6,242226.83309110647,0
+XFOR.US,D,20181128,000000,630,694.8,525.6,550.8,49931.3999500686,0
+XFOR.US,D,20181129,000000,529.2,788.4,496.8,667.8,72106.59992789339,0
+XFOR.US,D,20181130,000000,639,883.8,603,700.2,96796.2332365371,0
+XFOR.US,D,20181203,000000,720,788.4,575.85,608.4,22623.7333107096,0
+XFOR.US,D,20181204,000000,594,644.4,549,606.6,5463.666661202999,0
+XFOR.US,D,20181206,000000,581.4,709.2,559.8,685.8,15671.899984328098,0
+XFOR.US,D,20181207,000000,700.2,774,593.1,628.2,10360.066656306599,0
+XFOR.US,D,20181210,000000,624.6,673.2,578.19,648,4313.2666623534,0
+XFOR.US,D,20181211,000000,651.6,662.4,603,642.6,3011.5333303218,0
+XFOR.US,D,20181212,000000,642.6,761.4,630,705.6,17143.399982856597,0
+XFOR.US,D,20181213,000000,747,862.2,676.8,707.4,27558.2666391084,0
+XFOR.US,D,20181214,000000,684,735,640.8,673.2,3815.4999961844997,0
+XFOR.US,D,20181217,000000,671.4,684,599.4,631.8,3595.0333297382995,0
+XFOR.US,D,20181218,000000,626.4,626.4,565.29,606.6,3010.7999969892,0
+XFOR.US,D,20181219,000000,601.2,625.17,561.6,588.6,1250.7999987491999,0
+XFOR.US,D,20181220,000000,588.6,588.6,496.8,540,2370.3666642963,0
+XFOR.US,D,20181221,000000,541.8,550.11,403.2,426.6,2591.0999974088995,0
+XFOR.US,D,20181224,000000,426.6,468,414,442.8,974.7999990251999,0
+XFOR.US,D,20181226,000000,448.2,513,428.4,482.4,5147.9333281854,0
+XFOR.US,D,20181227,000000,471.6,482.4,432,453.6,908.7999990911999,0
+XFOR.US,D,20181228,000000,455.4,456.78,426.6,428.4,939.9999990599999,0
+XFOR.US,D,20181231,000000,432,432,405,417.6,1284.8666653818,0
+XFOR.US,D,20190102,000000,423,464.4,415.8,460.8,1405.1999985947998,0
+XFOR.US,D,20190103,000000,453.6,635.4,444.6,612,5419.666661247,0
+XFOR.US,D,20190104,000000,606.6,700.2,590.4,610.2,8178.799991821199,0
+XFOR.US,D,20190107,000000,604.8,619.2,558,585,1354.7666653119,0
+XFOR.US,D,20190108,000000,595.8,666,568.8,630,2179.2999978207,0
+XFOR.US,D,20190109,000000,633.6,643.41,588.6,617.4,779.0333325542999,0
+XFOR.US,D,20190110,000000,612,707.4,585,666,4291.0666623756,0
+XFOR.US,D,20190111,000000,657,667.8,604.8,631.8,874.7333324585999,0
+XFOR.US,D,20190114,000000,630,655.2,585,626.4,1128.3999988715998,0
+XFOR.US,D,20190115,000000,626.4,626.4,586.8,594,951.0999990488999,0
+XFOR.US,D,20190116,000000,594,603,577.8,585,447.53333288579995,0
+XFOR.US,D,20190117,000000,579.6,603,563.4,601.2,485.09999951489993,0
+XFOR.US,D,20190118,000000,599.4,606.12,572.4,576,429.8666662368,0
+XFOR.US,D,20190122,000000,577.8,603.06,550.8,561.6,306.43333302689996,0
+XFOR.US,D,20190123,000000,558,558,504,545.4,649.6666660169999,0
+XFOR.US,D,20190124,000000,545.67,563.43,538.2,550.8,378.4333329549,0
+XFOR.US,D,20190125,000000,552.6,552.6,514.8,543.6,342.33333299099996,0
+XFOR.US,D,20190128,000000,532.8,537.27,469.8,509.4,398.0999996019,0
+XFOR.US,D,20190129,000000,502.2,516.6,478.8,509.4,385.36666628129996,0
+XFOR.US,D,20190130,000000,515.07,524.97,478.8,504,655.2333326780999,0
+XFOR.US,D,20190131,000000,505.8,514.8,480.09,491.4,545.8666661207999,0
+XFOR.US,D,20190201,000000,484.2,502.98,482.4,491.4,482.09999951789996,0
+XFOR.US,D,20190204,000000,500.4,518.4,489.6,509.4,268.7999997312,0
+XFOR.US,D,20190205,000000,509.4,546.72,469.8,496.8,268.43333306489995,0
+XFOR.US,D,20190206,000000,495,574.2,487.8,547.2,622.5333327108,0
+XFOR.US,D,20190207,000000,556.2,556.2,493.2,495,290.8333330425,0
+XFOR.US,D,20190208,000000,496.8,560.4,478.8,484.2,393.56666627309994,0
+XFOR.US,D,20190211,000000,498.6,498.6,468,469.8,313.19999968679997,0
+XFOR.US,D,20190212,000000,469.8,483.51,459.96,473.4,222.56666644409998,0
+XFOR.US,D,20190213,000000,459,487.8,369,482.4,670.4666659961999,0
+XFOR.US,D,20190214,000000,496.8,497.13,469.41,496.8,169.4333331639,0
+XFOR.US,D,20190215,000000,498.6,523.8,489.6,493.2,291.3999997086,0
+XFOR.US,D,20190219,000000,498.6,498.6,451.8,469.8,248.999999751,0
+XFOR.US,D,20190220,000000,459,475.2,451.8,460.8,157.03333317629998,0
+XFOR.US,D,20190221,000000,468,487.8,468,484.2,149.4999998505,0
+XFOR.US,D,20190222,000000,486,487.83,450.15,478.8,203.1333331302,0
+XFOR.US,D,20190225,000000,480.6,516.6,477,511.2,466.7999995332,0
+XFOR.US,D,20190226,000000,505.8,525.57,500.4,509.4,249.69999975029998,0
+XFOR.US,D,20190227,000000,498.6,517.44,491.4,509.4,147.2333331861,0
+XFOR.US,D,20190228,000000,509.4,514.92,495,496.8,260.03333307329996,0
+XFOR.US,D,20190301,000000,496.8,529.2,496.8,523.8,160.7333331726,0
+XFOR.US,D,20190304,000000,529.2,608.4,517.5,554.4,1009.2333323240999,0
+XFOR.US,D,20190305,000000,540,567.54,540,545.4,220.5666664461,0
+XFOR.US,D,20190306,000000,543.6,559.8,540,556.2,239.33333309399998,0
+XFOR.US,D,20190307,000000,561.6,599.4,536.4,588.6,649.0999993508999,0
+XFOR.US,D,20190308,000000,608.4,666,592.2,601.2,924.2333324091,0
+XFOR.US,D,20190311,000000,613.8,613.8,540,599.4,318.69999968129997,0
+XFOR.US,D,20190312,000000,610.2,610.2,570.6,582.3,447.09999955289993,0
+XFOR.US,D,20190313,000000,583.2,680.4,549,559.8,3373.5666632930997,0
+XFOR.US,D,20190314,000000,469.5,540,388.8,455.7,836.4999991634999,0
+XFOR.US,D,20190315,000000,455.7,619.5,447.9,582.9,1628.6666650379998,0
+XFOR.US,D,20190318,000000,630,690.6,600,675,1392.6666652739998,0
+XFOR.US,D,20190319,000000,675,675,627.6,659.4,622.7333327105999,0
+XFOR.US,D,20190320,000000,648.6,685.5,648.6,675,512.4333328209,0
+XFOR.US,D,20190321,000000,664.5,695.7,593.25,689.4,651.6333326816999,0
+XFOR.US,D,20190322,000000,692.1,717.9,600.9,614.7,1045.1666656215,0
+XFOR.US,D,20190325,000000,601.2,629.895,573.3,582.6,824.8666658417999,0
+XFOR.US,D,20190326,000000,558,599.673,558,597.6,377.3666662893,0
+XFOR.US,D,20190327,000000,576.6,600,543.9,554.1,487.43333284589994,0
+XFOR.US,D,20190328,000000,550.8,582.219,547.2,572.7,153.23333318009998,0
+XFOR.US,D,20190329,000000,571.5,571.5,459.3,522.3,593.9666660726999,0
+XFOR.US,D,20190401,000000,590.7,590.7,524.007,538.8,511.33333282199993,0
+XFOR.US,D,20190402,000000,522.9,532.2,510.3,531.6,289.0333330443,0
+XFOR.US,D,20190403,000000,510.546,536.4,510.546,531.6,73.86666659279999,0
+XFOR.US,D,20190404,000000,477.903,547.536,477.903,514.8,306.43333302689996,0
+XFOR.US,D,20190405,000000,524.4,524.7,504.9,519,178.93333315439997,0
+XFOR.US,D,20190408,000000,502.8,522,493.242,503.1,404.4333329289,0
+XFOR.US,D,20190409,000000,509.4,509.4,471.3,471.9,98.76666656789999,0
+XFOR.US,D,20190410,000000,471.9,508.2,471.9,495,175.9666664907,0
+XFOR.US,D,20190411,000000,495,495,450,453,1430.2333319031,0
+XFOR.US,D,20190412,000000,360,406.47,339.45,377.1,16893.833316439497,0
+XFOR.US,D,20190415,000000,378,418.5,377.25,418.5,1164.8333321685,0
+XFOR.US,D,20190416,000000,417,441.9,405.81,437.1,1690.8333316424998,0
+XFOR.US,D,20190417,000000,442.5,449.1,432.351,444,607.2666660594,0
+XFOR.US,D,20190418,000000,444,447.87,426.3,431.7,407.63333292569996,0
+XFOR.US,D,20190422,000000,442.2,489,427.5,472.5,4880.0333284533,0
+XFOR.US,D,20190423,000000,477.3,590.1,476.37,574.2,3909.3666627572998,0
+XFOR.US,D,20190424,000000,596.1,640.722,546.969,609,7760.566658906099,0
+XFOR.US,D,20190425,000000,602.1,636,596.7,605.4,2301.4333310319,0
+XFOR.US,D,20190426,000000,600.3,618,586.2,594.9,7493.7999925061995,0
+XFOR.US,D,20190429,000000,590.7,608.4,572.7,586.5,1258.2333320751,0
+XFOR.US,D,20190430,000000,585.6,629.997,565.362,612,3282.5999967174,0
+XFOR.US,D,20190501,000000,620.4,626.4,595.182,624,1572.5333317608,0
+XFOR.US,D,20190502,000000,622.2,630,580.689,609.6,1009.0999989908998,0
+XFOR.US,D,20190503,000000,606.6,627.3,574.2,612.3,1454.3333318789998,0
+XFOR.US,D,20190506,000000,598.5,630,562.5,613.2,1943.3666647233,0
+XFOR.US,D,20190507,000000,608.1,629.7,592.5,600,677.0999993229,0
+XFOR.US,D,20190508,000000,598.8,625.8,598.2,625.8,826.3666658402999,0
+XFOR.US,D,20190509,000000,611.7,624,608.4,624,911.5999990884,0
+XFOR.US,D,20190510,000000,611.4,644.4,611.4,642.3,4879.299995120699,0
+XFOR.US,D,20190513,000000,633,660,616.26,626.4,2425.5333309077996,0
+XFOR.US,D,20190514,000000,621.858,650.4,610.2,650.1,1637.7333316955999,0
+XFOR.US,D,20190515,000000,644.4,675,600,601.8,1552.2999984476999,0
+XFOR.US,D,20190516,000000,604.2,615,460.8,561,2935.7333303975997,0
+XFOR.US,D,20190517,000000,552.9,584.4,552.9,559.2,554.9333327784,0
+XFOR.US,D,20190520,000000,532.8,549,495.3,508.8,1677.7999983221998,0
+XFOR.US,D,20190521,000000,519.6,586.8,507.483,522,1218.2333321151,0
+XFOR.US,D,20190522,000000,527.1,545.1,510.15,510.9,771.0999992289,0
+XFOR.US,D,20190523,000000,504,558.3,504,529.2,785.9333325473999,0
+XFOR.US,D,20190524,000000,524.7,540.9,512.1,515.1,580.2666660863999,0
+XFOR.US,D,20190528,000000,506.7,562.5,506.7,525,926.7999990732,0
+XFOR.US,D,20190529,000000,540,540,501,509.4,1102.6333322306998,0
+XFOR.US,D,20190530,000000,519.3,527.4,453,459.6,1094.8666655717998,0
+XFOR.US,D,20190531,000000,465.9,518.1,449.268,461.1,770.3999992295999,0
+XFOR.US,D,20190603,000000,461.1,479.7,423.3,444.6,985.5333323478,0
+XFOR.US,D,20190604,000000,437.4,448.5,416.7,424.8,1198.5333321347998,0
+XFOR.US,D,20190605,000000,420.9,490.5,420.9,423.3,1341.7666653248998,0
+XFOR.US,D,20190606,000000,417.3,431.1,409.8,418.5,1259.3999987405998,0
+XFOR.US,D,20190607,000000,440.1,458.319,435,450,1509.6333318236998,0
+XFOR.US,D,20190610,000000,449.7,450,424.65,435,784.2666658823999,0
+XFOR.US,D,20190611,000000,450,450,408,414.3,964.9999990349999,0
+XFOR.US,D,20190612,000000,411.3,449.7,411.3,432,724.6999992752999,0
+XFOR.US,D,20190613,000000,432.3,454.5,432,432.3,632.8333327004999,0
+XFOR.US,D,20190614,000000,454.8,454.8,432.3,438,352.83333298049996,0
+XFOR.US,D,20190617,000000,509.4,509.4,424.5,442.5,771.8666658947999,0
+XFOR.US,D,20190618,000000,451.8,459.3,433.62,441,504.5666661621,0
+XFOR.US,D,20190619,000000,439.5,460.5,438,449.7,707.1999992927999,0
+XFOR.US,D,20190620,000000,454.8,482.1,434.1,453,809.6666658569999,0
+XFOR.US,D,20190621,000000,448.5,482.1,430.35,465,1132.1333322012,0
+XFOR.US,D,20190624,000000,483,483,447.6,447.6,391.59999960839997,0
+XFOR.US,D,20190625,000000,450,468.9,434.7,438.9,556.0333327773,0
+XFOR.US,D,20190626,000000,462,462,439.8,440.1,476.03333285729997,0
+XFOR.US,D,20190627,000000,444.9,479.7,438.021,469.8,999.5333323337999,0
+XFOR.US,D,20190628,000000,468,521.4,450,450,23973.999976025996,0
+XFOR.US,D,20190701,000000,464.1,481.2,464.1,472.5,1636.8666650297998,0
+XFOR.US,D,20190702,000000,479.4,479.4,444,452.4,382.49999961749995,0
+XFOR.US,D,20190703,000000,454.8,472.2,451.2,466.5,173.0999998269,0
+XFOR.US,D,20190705,000000,464.7,470.4,454.8,455.1,112.6999998873,0
+XFOR.US,D,20190708,000000,454.8,454.8,405.15,410.7,738.4333325949,0
+XFOR.US,D,20190709,000000,408,429.45,405,411.9,209.59999979039998,0
+XFOR.US,D,20190710,000000,414,438.9,414,415.5,443.33333288999995,0
+XFOR.US,D,20190711,000000,434.115,434.115,420,424.5,1175.5999988243998,0
+XFOR.US,D,20190712,000000,425.1,448.2,422.43,438.9,888.8666657777999,0
+XFOR.US,D,20190715,000000,431.748,447.6,431.748,445.5,90.89999990909999,0
+XFOR.US,D,20190716,000000,440.4,450,434.4,441.9,295.16666637149996,0
+XFOR.US,D,20190717,000000,447.9,447.9,433.5,435.3,198.06666646859998,0
+XFOR.US,D,20190718,000000,435.6,441.3,429.279,440.1,326.4999996735,0
+XFOR.US,D,20190719,000000,435.3,435.3,404.7,405.3,378.1333329552,0
+XFOR.US,D,20190722,000000,405,405,390.3,390.6,325.999999674,0
+XFOR.US,D,20190723,000000,392.1,400.8,391.8,391.8,166.99999983299998,0
+XFOR.US,D,20190724,000000,394.2,396,366.6,375.3,832.7666658338999,0
+XFOR.US,D,20190725,000000,375,406.5,375,386.4,171.19999982879997,0
+XFOR.US,D,20190726,000000,376.8,378.9,360.3,360.3,265.1666664015,0
+XFOR.US,D,20190729,000000,360,377.1,357.9,360.6,461.09999953889997,0
+XFOR.US,D,20190730,000000,363,396,363,390,445.63333288769996,0
+XFOR.US,D,20190731,000000,396,430.2,357,357,965.3333323679999,0
+XFOR.US,D,20190801,000000,366,366,333.75,339,1141.5333321918,0
+XFOR.US,D,20190802,000000,334.5,355.233,331.8,333.3,469.73333286359997,0
+XFOR.US,D,20190805,000000,330.9,334.8,330.9,331.8,761.6999992382999,0
+XFOR.US,D,20190806,000000,351.987,351.987,330.981,338.4,238.99999976099997,0
+XFOR.US,D,20190807,000000,347.1,366,330.9,349.5,426.79999957319995,0
+XFOR.US,D,20190808,000000,350.7,370.95,346.836,353.4,402.16666626449995,0
+XFOR.US,D,20190809,000000,342.6,371.7,342.6,360.3,160.33333317299997,0
+XFOR.US,D,20190812,000000,359.4,369.6,352.5,360,436.1333328972,0
+XFOR.US,D,20190813,000000,362.7,364.5,352.8,361.5,366.0666663006,0
+XFOR.US,D,20190814,000000,351.6,361.5,346.5,347.7,186.63333314669998,0
+XFOR.US,D,20190815,000000,365.7,372,355.5,366.3,583.5333327497999,0
+XFOR.US,D,20190816,000000,370.2,407.4,370.2,392.7,660.4666660062,0
+XFOR.US,D,20190819,000000,391.8,394.5,367.5,389.7,403.53333292979994,0
+XFOR.US,D,20190820,000000,389.4,393.6,378,384.75,251.4999997485,0
+XFOR.US,D,20190821,000000,380.4,393,378,384.6,215.19999978479999,0
+XFOR.US,D,20190822,000000,384.9,390.6,367.8,376.2,198.1333331352,0
+XFOR.US,D,20190823,000000,376.5,383.55,375,375,294.39999970559995,0
+XFOR.US,D,20190826,000000,376.125,394.95,375,387.6,682.5333326507999,0
+XFOR.US,D,20190827,000000,379.2,391.2,379.2,387.6,73.0999999269,0
+XFOR.US,D,20190828,000000,387,394.5,360.3,375.3,367.86666629879994,0
+XFOR.US,D,20190829,000000,390.3,390.6,373.8,373.8,173.29999982669997,0
+XFOR.US,D,20190830,000000,375.876,382.5,371.7,382.5,152.96666651369998,0
+XFOR.US,D,20190903,000000,375.3,396,366.3,386.1,488.26666617839993,0
+XFOR.US,D,20190904,000000,390,396,378.93,391.8,465.06666620159996,0
+XFOR.US,D,20190905,000000,396,412.8,392.25,407.7,661.0333326722999,0
+XFOR.US,D,20190906,000000,406.2,406.5,403.5,403.5,269.7999997302,0
+XFOR.US,D,20190909,000000,403.5,420,403.5,415.5,434.39999956559996,0
+XFOR.US,D,20190910,000000,409.2,441.6,409.2,425.7,1905.4666647611998,0
+XFOR.US,D,20190911,000000,430.5,449.7,429,446.1,769.3666658973,0
+XFOR.US,D,20190912,000000,444.3,453.9,440.1,444,590.0666660766,0
+XFOR.US,D,20190913,000000,449.1,478.5,448.8,450,1580.4999984195,0
+XFOR.US,D,20190916,000000,444.6,447.45,406.5,416.4,1277.3666653893,0
+XFOR.US,D,20190917,000000,405.9,431.55,400.998,411.3,1460.9999985389998,0
+XFOR.US,D,20190918,000000,413.985,441.9,403.5,421.2,3761.1333295721997,0
+XFOR.US,D,20190919,000000,421.5,466.2,408.3,442.8,1439.9999985599998,0
+XFOR.US,D,20190920,000000,441.3,472.5,420,420,17972.1666486945,0
+XFOR.US,D,20190923,000000,417.45,426.9,361.5,367.8,2324.4999976755,0
+XFOR.US,D,20190924,000000,365.7,371.985,360.9,364.8,1077.5666655890998,0
+XFOR.US,D,20190925,000000,365.4,371.4,364.8,368.1,501.9666661647,0
+XFOR.US,D,20190926,000000,364.8,398.4,362.466,393.9,676.5999993234,0
+XFOR.US,D,20190927,000000,392.7,407.55,375.9,390,714.2666659523999,0
+XFOR.US,D,20190930,000000,405,412.5,375,381.3,1420.6999985793,0
+XFOR.US,D,20191001,000000,379.5,407.1,375,376.2,1091.0999989088998,0
+XFOR.US,D,20191002,000000,375,383.4,363.9,372.9,1216.7999987832,0
+XFOR.US,D,20191003,000000,363,378.9,361.8,377.1,509.36666615729996,0
+XFOR.US,D,20191004,000000,375,384.3,366,374.1,426.59999957339994,0
+XFOR.US,D,20191007,000000,370.5,370.8,360.3,360.9,774.0666658925999,0
+XFOR.US,D,20191008,000000,360.3,360.6,348,352.2,699.3666659672999,0
+XFOR.US,D,20191009,000000,351,381.3,348,354.9,883.0666657835999,0
+XFOR.US,D,20191010,000000,354.6,357.3,348,352.8,406.43333292689994,0
+XFOR.US,D,20191011,000000,355.8,360.3,348,352.5,678.9999993209999,0
+XFOR.US,D,20191014,000000,348.6,353.772,345,346.5,358.13333297519995,0
+XFOR.US,D,20191015,000000,345.9,374.4,345.9,370.8,3113.1666635535,0
+XFOR.US,D,20191016,000000,376.8,389.4,354,367.2,1824.4333315088998,0
+XFOR.US,D,20191017,000000,389.4,389.4,365.1,369,342.2333329911,0
+XFOR.US,D,20191018,000000,365.1,371.25,360.6,366.3,329.56666633709995,0
+XFOR.US,D,20191021,000000,370.5,381,366.3,371.1,372.76666629389996,0
+XFOR.US,D,20191022,000000,378,379.2,369.6,370.5,159.93333317339997,0
+XFOR.US,D,20191023,000000,371.877,374.1,366.6,369.3,136.03333319729998,0
+XFOR.US,D,20191024,000000,373.2,378.6,355.8,363,554.7666661118999,0
+XFOR.US,D,20191025,000000,365.1,367.5,353.7,357,2261.5999977384,0
+XFOR.US,D,20191028,000000,368.7,375.6,368.1,368.1,77.19999992279999,0
+XFOR.US,D,20191029,000000,373.8,378,360,363.9,1096.2666655704,0
+XFOR.US,D,20191030,000000,364.8,369.3,358.8,367.2,720.7666659459,0
+XFOR.US,D,20191031,000000,366.3,374.7,355.8,367.5,604.1999993958,0
+XFOR.US,D,20191101,000000,369.528,376.2,364.5,372.3,1067.8333322654998,0
+XFOR.US,D,20191104,000000,375.6,382.5,371.4,373.8,212.39999978759997,0
+XFOR.US,D,20191105,000000,379.5,394.8,363.6,372.9,420.8999995791,0
+XFOR.US,D,20191106,000000,390.9,401.1,378.3,387.6,209.59999979039998,0
+XFOR.US,D,20191107,000000,390,402.3,384.15,402.3,372.83333296049994,0
+XFOR.US,D,20191108,000000,402.3,418.2,396.09,403.2,561.4999994384999,0
+XFOR.US,D,20191111,000000,401.178,429.9,401.178,426,601.2666660653999,0
+XFOR.US,D,20191112,000000,435.69,450,416.7,419.7,564.1666661024999,0
+XFOR.US,D,20191113,000000,425.7,425.7,393.6,396,495.53333283779995,0
+XFOR.US,D,20191114,000000,390,398.4,380.7,387.3,340.4333329929,0
+XFOR.US,D,20191115,000000,391.8,397.2,391.8,393.3,605.2666660614,0
+XFOR.US,D,20191118,000000,396.9,405.6,383.4,398.4,171.29999982869998,0
+XFOR.US,D,20191119,000000,393.6,432.9,393.6,429.9,298.2333330351,0
+XFOR.US,D,20191120,000000,432,450,407.4,407.4,1043.1999989567998,0
+XFOR.US,D,20191121,000000,415.5,415.5,386.448,405.6,772.0333325613,0
+XFOR.US,D,20191122,000000,411.6,413.7,396.177,396.3,281.03333305229995,0
+XFOR.US,D,20191125,000000,417.9,417.9,390,397.5,1690.3333316429998,0
+XFOR.US,D,20191126,000000,380.4,380.4,313.008,330.9,17827.2333155061,0
+XFOR.US,D,20191127,000000,331.5,354,314.85,317.25,4825.2666618414,0
+XFOR.US,D,20191129,000000,316.5,330,306.615,318.9,1550.8333317825,0
+XFOR.US,D,20191202,000000,324,331.5,294.6,297.9,3262.2333300710998,0
+XFOR.US,D,20191203,000000,298.5,309.6,280.8,302.4,11351.533321981799,0
+XFOR.US,D,20191204,000000,315,329.4,298.5,305.4,8269.733325063598,0
+XFOR.US,D,20191205,000000,326.4,354,313.05,320.4,4395.466662271199,0
+XFOR.US,D,20191206,000000,328.8,336.6,310.8,321,6571.299993428699,0
+XFOR.US,D,20191209,000000,318.9,388.8,312.3,360.3,7832.199992167799,0
+XFOR.US,D,20191210,000000,362.7,372,350.637,353.7,4589.5999954104,0
+XFOR.US,D,20191211,000000,356.1,359.997,324,329.1,1831.8999981680997,0
+XFOR.US,D,20191212,000000,335.643,335.7,322.8,328.5,1704.7999982951999,0
+XFOR.US,D,20191213,000000,328.5,328.5,318.261,325.8,1621.3666650453,0
+XFOR.US,D,20191216,000000,327.6,331.2,321,330,3528.3333298049997,0
+XFOR.US,D,20191217,000000,329.1,336,325.119,330,1732.3999982675998,0
+XFOR.US,D,20191218,000000,330.6,332.7,322.8,326.1,2664.8333306685,0
+XFOR.US,D,20191219,000000,326.7,327.855,308.499,322.2,1704.5999982954,0
+XFOR.US,D,20191220,000000,322.8,324.9,307.5,312,10913.166655753499,0
+XFOR.US,D,20191223,000000,321.9,342,315,330,10658.899989341098,0
+XFOR.US,D,20191224,000000,330,340.5,329.7,330,3171.2666634954,0
+XFOR.US,D,20191226,000000,333.3,339,326.1,328.5,2763.7666639029,0
+XFOR.US,D,20191227,000000,328.5,338.1,316.497,325.8,2645.4333306879,0
+XFOR.US,D,20191230,000000,334.8,334.8,319.2,323.7,4166.1666625005,0
+XFOR.US,D,20191231,000000,324.6,328.2,318.45,321,1693.5666649731,0
+XFOR.US,D,20200102,000000,324.6,334.8,320.4,328.5,2124.3666645423,0
+XFOR.US,D,20200103,000000,327,331.2,320.55,324.3,2545.3999974545995,0
+XFOR.US,D,20200106,000000,320.1,321.3,309,311.7,2059.6999979403,0
+XFOR.US,D,20200107,000000,324.6,324.6,307.8,315.9,1524.6666651419998,0
+XFOR.US,D,20200108,000000,315.3,319.2,309.9,312.9,826.66666584,0
+XFOR.US,D,20200109,000000,312,316.65,307.5,309.9,4983.733328349599,0
+XFOR.US,D,20200110,000000,312,331.197,309.9,327.6,6271.8999937281,0
+XFOR.US,D,20200113,000000,327,327.9,303,306.3,3393.7999966062,0
+XFOR.US,D,20200114,000000,304.2,312.3,293.1,297.9,4452.133328881199,0
+XFOR.US,D,20200115,000000,299.4,306.6,292.8,299.1,1661.1999983387998,0
+XFOR.US,D,20200116,000000,300.6,320.1,300.6,308.1,4259.7999957402,0
+XFOR.US,D,20200117,000000,310.5,324.9,306,309.6,4664.1333286692,0
+XFOR.US,D,20200121,000000,309,311.133,294,297.9,2981.9666636846996,0
+XFOR.US,D,20200122,000000,299.4,308.7,296.28,298.2,2022.4333313108998,0
+XFOR.US,D,20200123,000000,298.5,298.5,282,286.8,1465.2999985346999,0
+XFOR.US,D,20200124,000000,288,291,277.8,279.3,2459.666664207,0
+XFOR.US,D,20200127,000000,277.8,285,273.6,278.1,1897.1333314361998,0
+XFOR.US,D,20200128,000000,280.2,281.4,272.4,275.4,4318.299995681699,0
+XFOR.US,D,20200129,000000,276,279.3,265.554,267,1134.1333321992,0
+XFOR.US,D,20200130,000000,264.6,265.68,255.3,258,2887.0999971129,0
+XFOR.US,D,20200131,000000,260.1,260.1,245.7,249,1865.9666648006998,0
+XFOR.US,D,20200203,000000,249.6,255.9,240.6,246.3,1982.666664684,0
+XFOR.US,D,20200204,000000,248.1,252.3,240,246,5683.099994316899,0
+XFOR.US,D,20200205,000000,245.7,266.4,243,265.8,4550.8666621158,0
+XFOR.US,D,20200206,000000,271.8,275.55,257.4,267.6,1005.2999989946999,0
+XFOR.US,D,20200207,000000,266.7,270.9,258.972,265.2,1193.8666654728,0
+XFOR.US,D,20200210,000000,264.9,302.1,261.6,300,1973.6999980263,0
+XFOR.US,D,20200211,000000,302.1,312,290.1,294,1291.6666653749999,0
+XFOR.US,D,20200212,000000,295.5,301.113,271.2,273.3,1003.0666656635999,0
+XFOR.US,D,20200213,000000,270.9,276,266.7,267.9,472.69999952729995,0
+XFOR.US,D,20200214,000000,267.3,279.3,259.8,276,849.4666658171999,0
+XFOR.US,D,20200218,000000,272.232,310.5,271.8,305.1,927.1666657394999,0
+XFOR.US,D,20200219,000000,306,321.018,297,313.2,1127.4999988724999,0
+XFOR.US,D,20200220,000000,312.3,325.8,305.85,324.3,2211.5999977884,0
+XFOR.US,D,20200221,000000,326.1,328.8,308.1,314.1,1133.3666655333,0
+XFOR.US,D,20200224,000000,302.4,325.2,296.7,320.1,1002.4333323308999,0
+XFOR.US,D,20200225,000000,319.8,322.8,302.4,313.8,1627.7333317055998,0
+XFOR.US,D,20200226,000000,315,330.6,311.85,330.3,2456.66666421,0
+XFOR.US,D,20200227,000000,325.2,328.5,312.3,318.9,2440.5666642261,0
+XFOR.US,D,20200228,000000,313.5,324,282.003,320.4,1708.0999982918997,0
+XFOR.US,D,20200302,000000,320.7,324.3,310.95,318.9,1612.8999983871,0
+XFOR.US,D,20200303,000000,318,326.4,312.3,316.5,4118.066662548599,0
+XFOR.US,D,20200304,000000,316.8,323.1,300.3,309.6,836.4666658301999,0
+XFOR.US,D,20200305,000000,305.4,312,297,299.4,723.1666659434999,0
+XFOR.US,D,20200306,000000,294.6,303.9,285.603,292.2,958.4333323748999,0
+XFOR.US,D,20200309,000000,280.8,294.9,269.1,272.7,4930.999995069,0
+XFOR.US,D,20200310,000000,277.5,284.4,236.1,271.2,5307.3999946926,0
+XFOR.US,D,20200311,000000,267,289.05,243.75,257.4,5519.2333278140995,0
+XFOR.US,D,20200312,000000,242.1,261,241.206,243.9,1276.2333320571,0
+XFOR.US,D,20200313,000000,254.7,254.7,197.7,237,2491.2999975086996,0
+XFOR.US,D,20200316,000000,219,219,184.02,191.1,2565.999997434,0
+XFOR.US,D,20200317,000000,192.9,228,192.9,219.3,1852.3333314809997,0
+XFOR.US,D,20200318,000000,208.8,209.1,175.05,180.9,1890.1666647764998,0
+XFOR.US,D,20200319,000000,180.3,263.7,180.3,241.8,2663.3333306699997,0
+XFOR.US,D,20200320,000000,248.7,284.1,197.85,252.9,11604.899988395098,0
+XFOR.US,D,20200323,000000,250.8,274.2,228,248.4,6621.0333267123,0
+XFOR.US,D,20200324,000000,255.6,272.4,244.56,272.1,2261.1999977388,0
+XFOR.US,D,20200325,000000,271.2,292.5,267.9,285,2474.1666641925,0
+XFOR.US,D,20200326,000000,285.3,313.8,257.7,272.7,2643.2333306900996,0
+XFOR.US,D,20200327,000000,260.4,269.55,240,249,1209.7333321236,0
+XFOR.US,D,20200330,000000,249.3,266.1,249.3,256.5,2796.4999972035,0
+XFOR.US,D,20200331,000000,255.9,300,240,300,2678.6333306547,0
+XFOR.US,D,20200401,000000,288,294.408,240,245.1,3869.1666627974996,0
+XFOR.US,D,20200402,000000,240.6,273.6,240.6,265.8,1885.0666647816,0
+XFOR.US,D,20200403,000000,260.7,271.8,245.1,261.9,1961.4333313718998,0
+XFOR.US,D,20200406,000000,274.2,280.05,264.3,270,1231.333332102,0
+XFOR.US,D,20200407,000000,284.7,284.7,243,262.2,1541.2333317920998,0
+XFOR.US,D,20200408,000000,272.1,280.2,255.3,279,2289.0666643776,0
+XFOR.US,D,20200409,000000,290.1,305.7,275.1,299.4,1424.2999985756999,0
+XFOR.US,D,20200413,000000,297.9,303.45,279.6,282.9,1819.0333315142998,0
+XFOR.US,D,20200414,000000,293.4,304.2,285,297,928.6666657379999,0
+XFOR.US,D,20200415,000000,285,303,270,284.7,1705.8333316274998,0
+XFOR.US,D,20200416,000000,284.7,305.7,272.7,285.3,1684.7666649818998,0
+XFOR.US,D,20200417,000000,295.5,302.7,282.6,297,1647.8666650188,0
+XFOR.US,D,20200420,000000,294,300.3,285.9,293.4,1563.8666651027997,0
+XFOR.US,D,20200421,000000,284.4,300,264.9,281.4,978.5333323547999,0
+XFOR.US,D,20200422,000000,291,291,279.774,285,780.4999992195,0
+XFOR.US,D,20200423,000000,285,291,261,270.3,987.8999990120999,0
+XFOR.US,D,20200424,000000,270.3,285,266.901,283.5,680.0999993198999,0
+XFOR.US,D,20200427,000000,285.6,298.92,266.7,289.5,1848.1999981517997,0
+XFOR.US,D,20200428,000000,299.1,299.4,289.8,296.1,1214.4333321189,0
+XFOR.US,D,20200429,000000,300,300,292.8,296.7,2311.999997688,0
+XFOR.US,D,20200430,000000,297,300,278.25,279.3,4814.4999951855,0
+XFOR.US,D,20200501,000000,277.5,284.4,258,265.8,1708.7999982912,0
+XFOR.US,D,20200504,000000,269.7,273.6,257.4,264,1591.7666650749,0
+XFOR.US,D,20200505,000000,272.7,279.3,264.3,270,1061.8999989381,0
+XFOR.US,D,20200506,000000,275.4,277.5,266.1,270,993.9333323394,0
+XFOR.US,D,20200507,000000,283.2,285,249.6,256.8,1865.0666648016,0
+XFOR.US,D,20200508,000000,266.1,278.4,256.5,273,2108.3666645583,0
+XFOR.US,D,20200511,000000,273.6,282,264.942,273,5271.133328062199,0
+XFOR.US,D,20200512,000000,278.7,281.4,266.4,269.1,2448.8666642177996,0
+XFOR.US,D,20200513,000000,270.6,276.333,251.649,263.7,1266.2333320670998,0
+XFOR.US,D,20200514,000000,261.9,267.9,247.8,260.4,1729.3999982705998,0
+XFOR.US,D,20200515,000000,262.8,270,256.2,265.8,1716.4999982834997,0
+XFOR.US,D,20200518,000000,275.4,283.5,269.4,270,4059.5333292737996,0
+XFOR.US,D,20200519,000000,272.7,277.8,266.4,270.3,1156.8333321764999,0
+XFOR.US,D,20200520,000000,275.7,276.3,265.5,268.8,2697.2999973027,0
+XFOR.US,D,20200521,000000,270,270,265.5,266.1,4801.8999951980995,0
+XFOR.US,D,20200522,000000,268.2,270,258,264.3,2274.1666643924996,0
+XFOR.US,D,20200526,000000,270,270,259.8,261.3,3153.6999968462997,0
+XFOR.US,D,20200527,000000,267,267.873,255,261,2257.999997742,0
+XFOR.US,D,20200528,000000,265.8,265.8,257.7,257.7,2077.2333312561,0
+XFOR.US,D,20200529,000000,261.6,261.6,251.7,256.2,1416.5666652501,0
+XFOR.US,D,20200601,000000,260.4,265.35,255,258.6,3114.3999968855996,0
+XFOR.US,D,20200602,000000,262.5,268.95,256.8,266.7,1518.0666651486,0
+XFOR.US,D,20200603,000000,267.9,271.5,264,266.7,2584.7333307485997,0
+XFOR.US,D,20200604,000000,266.4,266.85,255.6,257.7,2087.4666645792,0
+XFOR.US,D,20200605,000000,267.3,270,259.5,263.1,3387.2666632794,0
+XFOR.US,D,20200608,000000,276,285.3,259.2,284.4,4356.8999956431,0
+XFOR.US,D,20200609,000000,287.4,292.2,273,278.1,3302.7333300305995,0
+XFOR.US,D,20200610,000000,278.1,286.497,257.1,260.7,3875.4333294578996,0
+XFOR.US,D,20200611,000000,261,268.5,235.35,239.4,3842.8666628237997,0
+XFOR.US,D,20200612,000000,258.6,269.097,235.8,255.6,3336.8333299964997,0
+XFOR.US,D,20200615,000000,253.8,265.8,244.521,262.8,2744.8666639218,0
+XFOR.US,D,20200616,000000,272.4,293.4,271.8,283.5,3645.4333296878995,0
+XFOR.US,D,20200617,000000,284.7,299.4,282.63,294.6,1947.2999980526997,0
+XFOR.US,D,20200618,000000,291,298.8,288,294,2127.0333312063,0
+XFOR.US,D,20200619,000000,297.6,307.5,288.3,295.5,3724.1333296092,0
+XFOR.US,D,20200622,000000,306.3,313.5,292.8,313.2,4406.833328926499,0
+XFOR.US,D,20200623,000000,312.9,333.3,288.6,293.4,6922.766659743899,0
+XFOR.US,D,20200624,000000,291,299.697,285.303,291.6,2323.3999976766,0
+XFOR.US,D,20200625,000000,291,295.5,278.4,282,2557.9333307753996,0
+XFOR.US,D,20200626,000000,279,284.07,251.7,259.2,20166.299979833697,0
+XFOR.US,D,20200629,000000,262.5,273,255.6,256.2,3690.0666629765997,0
+XFOR.US,D,20200630,000000,256.2,281.4,256.2,279.6,2651.8333306815,0
+XFOR.US,D,20200701,000000,280.5,288.6,270.3,273.3,1991.5999980083998,0
+XFOR.US,D,20200702,000000,277.8,277.8,263.7,269.1,1160.2666655064,0
+XFOR.US,D,20200706,000000,274.2,275.7,244.5,247.8,3205.1333301281998,0
+XFOR.US,D,20200707,000000,247.8,258,240,241.2,1572.5666650940998,0
+XFOR.US,D,20200708,000000,242.1,248.7,234,248.7,2409.8999975900997,0
+XFOR.US,D,20200709,000000,248.7,249.75,233.1,237.6,1921.2999980787,0
+XFOR.US,D,20200710,000000,237.3,245.1,232.8,243.6,1932.2333314010998,0
+XFOR.US,D,20200713,000000,248.4,250.2,239.55,240.9,2387.8999976121,0
+XFOR.US,D,20200714,000000,242.7,248.85,240,243.6,3369.5999966304,0
+XFOR.US,D,20200715,000000,248.7,250.5,241.5,243.6,6097.6333272357,0
+XFOR.US,D,20200716,000000,242.4,247.8,237.6,244.5,2583.3999974166,0
+XFOR.US,D,20200717,000000,244.8,252,244.5,246.3,2378.5999976214,0
+XFOR.US,D,20200720,000000,245.4,255,240.003,253.65,1743.2999982566998,0
+XFOR.US,D,20200721,000000,255.9,259.05,246,251.7,2001.8333313314997,0
+XFOR.US,D,20200722,000000,252.3,255.69,245.1,252,3357.0666633096,0
+XFOR.US,D,20200723,000000,254.4,255.6,243,251.1,3024.1333303091997,0
+XFOR.US,D,20200724,000000,256.8,259.5,238.2,240,3851.7999961481996,0
+XFOR.US,D,20200727,000000,242.4,249,238.8,247.8,4452.966662213699,0
+XFOR.US,D,20200728,000000,247.8,252.9,243.6,248.1,1801.5999981983998,0
+XFOR.US,D,20200729,000000,249,254.4,238.5,240.3,3290.6666633759996,0
+XFOR.US,D,20200730,000000,238.5,246,223.8,231.9,6210.499993789499,0
+XFOR.US,D,20200731,000000,230.4,236.7,217.5,222.6,4064.0333292692994,0
+XFOR.US,D,20200803,000000,224.1,237,222,235.8,3489.8333298434995,0
+XFOR.US,D,20200804,000000,235.8,238.2,229.2,234.9,2128.9333312044,0
+XFOR.US,D,20200805,000000,235.2,244.2,227.4,244.2,1794.0333315392998,0
+XFOR.US,D,20200806,000000,246,250.5,239.346,247.8,1754.7333315785997,0
+XFOR.US,D,20200807,000000,247.8,250.5,245.409,250.5,1422.0333319113,0
+XFOR.US,D,20200810,000000,257.4,261.597,251.25,255.3,2116.8333312164996,0
+XFOR.US,D,20200811,000000,255.3,259.5,243.6,255,2584.7999974152,0
+XFOR.US,D,20200812,000000,258.6,261,254.1,257.4,1853.9999981459998,0
+XFOR.US,D,20200813,000000,258.6,261,249.9,253.2,4023.7333293095994,0
+XFOR.US,D,20200814,000000,256.5,267,255,265.5,2975.6333303577,0
+XFOR.US,D,20200817,000000,267,278.73,262.938,274.5,3367.1999966328,0
+XFOR.US,D,20200818,000000,276.6,276.6,261.3,269.7,2163.4333311698997,0
+XFOR.US,D,20200819,000000,269.7,278.1,259.5,273.3,2998.8999970010996,0
+XFOR.US,D,20200820,000000,273.3,277.5,261,262.8,2200.1999977998,0
+XFOR.US,D,20200821,000000,263.1,267,248.4,249.9,1825.8333315075,0
+XFOR.US,D,20200824,000000,250.8,259.86,232.5,241.5,1805.9333315273998,0
+XFOR.US,D,20200825,000000,243,250.02,240.6,245.4,1460.6333318727,0
+XFOR.US,D,20200826,000000,245.4,245.4,240,240.6,1125.2999988747,0
+XFOR.US,D,20200827,000000,240.9,245.145,237.3,239.1,1933.8666647327998,0
+XFOR.US,D,20200828,000000,238.8,247.5,238.8,247.5,1051.4333322819,0
+XFOR.US,D,20200831,000000,246,258,242.4,251.4,1813.9333315193999,0
+XFOR.US,D,20200901,000000,249.6,255.6,237.303,242.7,2038.7999979611998,0
+XFOR.US,D,20200902,000000,241.2,243.9,234.504,240.9,1515.9333318174,0
+XFOR.US,D,20200903,000000,239.4,244.8,234.75,240,1495.8666651708,0
+XFOR.US,D,20200904,000000,243,250.65,237.6,247.8,1669.8333316634998,0
+XFOR.US,D,20200908,000000,247.2,252.75,240.3,241.5,2058.4333312749,0
+XFOR.US,D,20200909,000000,241.5,273,225,269.1,25241.066641425597,0
+XFOR.US,D,20200910,000000,270,272.4,238.5,238.8,4362.0666623046,0
+XFOR.US,D,20200911,000000,242.4,242.4,232.2,235.8,2953.0999970468997,0
+XFOR.US,D,20200914,000000,241.2,241.8,212.1,215.7,4417.366662249299,0
+XFOR.US,D,20200915,000000,215.7,227.4,211.5,211.8,3539.7999964601995,0
+XFOR.US,D,20200916,000000,212.1,222,212.1,218.7,2136.5666645301,0
+XFOR.US,D,20200917,000000,219.3,228.3,210,212.1,2620.8333307125,0
+XFOR.US,D,20200918,000000,216.3,226.5,208.5,224.1,5404.333327928999,0
+XFOR.US,D,20200921,000000,223.5,223.8,210.3,213,3981.0999960188997,0
+XFOR.US,D,20200922,000000,213,215.7,204.3,209.4,4938.666661728,0
+XFOR.US,D,20200923,000000,209.4,213.9,192,198.9,4368.5333289648,0
+XFOR.US,D,20200924,000000,192.3,197.211,181.761,187.5,4454.5333288788,0
+XFOR.US,D,20200925,000000,184.8,193.65,181.221,182.7,5071.433328261899,0
+XFOR.US,D,20200928,000000,185.7,199.8,184.2,194.4,1828.8666648377998,0
+XFOR.US,D,20200929,000000,194.7,211.5,193.2,199.8,5850.1666608165,0
+XFOR.US,D,20200930,000000,199.8,214.17,195.171,203.1,3027.6333303057,0
+XFOR.US,D,20201001,000000,206.4,206.4,198,203.7,2165.4999978345,0
+XFOR.US,D,20201002,000000,202.2,210,197.304,199.8,2610.3999973896,0
+XFOR.US,D,20201005,000000,203.7,223.5,199.8,219.9,5246.4999947535,0
+XFOR.US,D,20201006,000000,222.9,222.9,207,208.5,2557.2999974427,0
+XFOR.US,D,20201007,000000,209.4,212.55,205.5,210.3,2803.4999971965,0
+XFOR.US,D,20201008,000000,211.8,234.6,210.003,222,3923.7333294095997,0
+XFOR.US,D,20201009,000000,226.2,226.2,218.256,222,1024.5666656421,0
+XFOR.US,D,20201012,000000,222,222,213.9,216,1294.333332039,0
+XFOR.US,D,20201013,000000,214.8,220.2,213.45,216,951.4666657152,0
+XFOR.US,D,20201014,000000,215.7,215.997,201.3,202.8,1482.4999985174998,0
+XFOR.US,D,20201015,000000,201.9,209.7,183,187.8,3109.5666635570997,0
+XFOR.US,D,20201016,000000,188.1,208.2,187.5,201.9,2127.4999978725,0
+XFOR.US,D,20201019,000000,202.8,216,202.8,213.9,2163.1666645034998,0
+XFOR.US,D,20201020,000000,215.1,222.3,211.2,218.1,2220.6333311126996,0
+XFOR.US,D,20201021,000000,219.9,220.8,204.3,206.1,1491.0333318423,0
+XFOR.US,D,20201022,000000,204.3,208.8,191.4,192,2853.0333304803,0
+XFOR.US,D,20201023,000000,192.9,202.8,192.6,194.1,1329.6999986703,0
+XFOR.US,D,20201026,000000,194.7,196.128,186.9,192,2307.0666643595996,0
+XFOR.US,D,20201027,000000,196.8,196.8,174,179.4,3168.0999968318997,0
+XFOR.US,D,20201028,000000,168.3,179.4,161.4,162.3,4019.0333293142994,0
+XFOR.US,D,20201029,000000,165,178.5,162.3,174.9,2718.2999972816997,0
+XFOR.US,D,20201030,000000,178.35,178.35,167.7,172.2,1114.0999988858998,0
+XFOR.US,D,20201102,000000,173.1,180,171.3,179.4,1655.7666650109,0
+XFOR.US,D,20201103,000000,182.1,191.4,179.7,187.8,2010.0999979898997,0
+XFOR.US,D,20201104,000000,195.45,197.7,187.2,193.2,1759.1999982408,0
+XFOR.US,D,20201105,000000,192.6,192.6,162.3,180.3,4338.333328995,0
+XFOR.US,D,20201106,000000,175.8,177.15,165.6,165.9,2917.999997082,0
+XFOR.US,D,20201109,000000,177.3,192.9,174.3,185.4,4031.6999959682994,0
+XFOR.US,D,20201110,000000,189.6,195.15,183.015,194.1,1890.1333314431997,0
+XFOR.US,D,20201111,000000,194.1,196.5,183.9,196.5,2062.4666646041997,0
+XFOR.US,D,20201112,000000,198,207.9,191.1,198.9,2473.7999975261996,0
+XFOR.US,D,20201113,000000,201.6,201.6,183,193.2,3522.8666631437995,0
+XFOR.US,D,20201116,000000,197.7,204,193.5,198.9,2145.8999978540996,0
+XFOR.US,D,20201117,000000,195,202.8,187.8,198,2701.6666639649998,0
+XFOR.US,D,20201118,000000,199.8,204.15,198,202.5,1984.2999980156999,0
+XFOR.US,D,20201119,000000,202.5,204.6,199.8,203.1,1319.1999986807998,0
+XFOR.US,D,20201120,000000,200.7,200.7,186.9,195.9,2690.6333306426995,0
+XFOR.US,D,20201123,000000,194.7,194.7,178.5,180.6,6028.1999939718,0
+XFOR.US,D,20201124,000000,183,195,182.1,192.3,3392.8666632737995,0
+XFOR.US,D,20201125,000000,193.8,198,188.1,192.6,1454.7999985452,0
+XFOR.US,D,20201127,000000,192.3,207.3,192.3,204,1733.4666649331998,0
+XFOR.US,D,20201130,000000,206.7,207.9,195.6,198,2856.8333304764997,0
+XFOR.US,D,20201201,000000,201.6,205.14,196.5,201.6,2001.7999979981998,0
+XFOR.US,D,20201202,000000,202.2,204.6,194.1,202.5,2025.9333313073998,0
+XFOR.US,D,20201203,000000,199.5,203.4,199.5,201.9,1480.8999985190999,0
+XFOR.US,D,20201204,000000,203.7,209.7,202.5,207.6,1451.2333318821,0
+XFOR.US,D,20201207,000000,195,207.6,195,200.1,1715.1333316182,0
+XFOR.US,D,20201208,000000,199.5,202.041,189,196.2,2189.7333311435996,0
+XFOR.US,D,20201209,000000,199.5,199.8,185.304,187.8,2110.4333312228996,0
+XFOR.US,D,20201210,000000,198,198,180,183,4283.7333290496,0
+XFOR.US,D,20201211,000000,183,184.587,176.7,180.3,2285.8333310475,0
+XFOR.US,D,20201214,000000,185.4,189.225,181.8,182.55,1869.1999981307997,0
+XFOR.US,D,20201215,000000,185.1,193.08,183,190.2,2264.8333310685,0
+XFOR.US,D,20201216,000000,189.6,189.6,178.8,183.3,2400.7999975991997,0
+XFOR.US,D,20201217,000000,187.2,198.171,183.6,195.9,5584.699994415299,0
+XFOR.US,D,20201218,000000,200.1,209.7,193.5,193.5,5548.0999944519,0
+XFOR.US,D,20201221,000000,189,194.7,183.9,192.9,2290.2333310431,0
+XFOR.US,D,20201222,000000,192.9,201.9,187.2,197.7,3315.8666633507996,0
+XFOR.US,D,20201223,000000,197.7,212.4,190.5,210.6,3419.0666632475995,0
+XFOR.US,D,20201224,000000,211.5,211.8,201,210.3,1565.9999984339997,0
+XFOR.US,D,20201228,000000,212.1,213,200.85,204.3,2642.0333306913,0
+XFOR.US,D,20201229,000000,203.7,206.139,188.7,198,4840.7333284926,0
+XFOR.US,D,20201230,000000,198,205.5,198,202.5,2094.8666645718,0
+XFOR.US,D,20201231,000000,203.1,203.355,185.4,192.9,5276.5999947233995,0
+XFOR.US,D,20210104,000000,198,204,194.55,198.9,2996.4999970034996,0
+XFOR.US,D,20210105,000000,200.4,211.524,198.93,205.5,2140.7666645258996,0
+XFOR.US,D,20210106,000000,206.4,215.1,202.5,205.2,2763.6999972362996,0
+XFOR.US,D,20210107,000000,205.2,229.5,205.2,229.2,3929.8999960700994,0
+XFOR.US,D,20210108,000000,228,252,227.124,248.1,9846.999990152999,0
+XFOR.US,D,20210111,000000,244.8,247.5,230.85,231.6,3247.2666634193997,0
+XFOR.US,D,20210112,000000,231.6,241.5,228.903,236.7,1328.5333320047998,0
+XFOR.US,D,20210113,000000,237.6,244.2,237,239.7,1745.2333315880999,0
+XFOR.US,D,20210114,000000,240.6,249,240.6,244.5,1646.4666650201998,0
+XFOR.US,D,20210115,000000,242.4,261,242.4,255,2450.5666642161,0
+XFOR.US,D,20210119,000000,262.5,262.5,245.7,255.9,3095.1333302381995,0
+XFOR.US,D,20210120,000000,255.6,260.958,245.4,250.5,1692.2666649743999,0
+XFOR.US,D,20210121,000000,252.9,259.2,242.103,249.6,2038.2333312950998,0
+XFOR.US,D,20210122,000000,248.7,265.5,242.103,254.7,3802.9333295303995,0
+XFOR.US,D,20210125,000000,254.7,258,244.5,254.7,2362.999997637,0
+XFOR.US,D,20210126,000000,254.7,259.5,241.8,246.3,2483.5999975164,0
+XFOR.US,D,20210127,000000,241.8,243.6,216.3,229.2,6744.2999932556995,0
+XFOR.US,D,20210128,000000,225.6,240.444,216,223.5,2184.6333311486997,0
+XFOR.US,D,20210129,000000,226.2,235.197,216,234.3,3635.999996364,0
+XFOR.US,D,20210201,000000,237.6,240,234,234.3,2796.2333305371,0
+XFOR.US,D,20210202,000000,238.2,243.9,234.3,238.5,1596.7333317366,0
+XFOR.US,D,20210203,000000,238.2,242.1,229.5,232.2,2690.8999973091,0
+XFOR.US,D,20210204,000000,236.7,254.1,236.7,248.7,3090.7666635758997,0
+XFOR.US,D,20210205,000000,252,252.3,240,251.7,2246.8999977531,0
+XFOR.US,D,20210208,000000,253.2,277.5,248.1,269.7,5056.7999949432,0
+XFOR.US,D,20210209,000000,275.4,282.3,264,281.4,6795.399993204599,0
+XFOR.US,D,20210210,000000,284.7,284.7,252,269.1,4601.4999953985,0
+XFOR.US,D,20210211,000000,267.9,276.6,262.8,267.3,3198.4999968014995,0
+XFOR.US,D,20210212,000000,265.5,271.323,255.9,266.1,2025.0666646415998,0
+XFOR.US,D,20210216,000000,265.2,267.9,256.8,263.1,1911.2999980886998,0
+XFOR.US,D,20210217,000000,260.7,283.2,259.203,275.4,2839.4999971605,0
+XFOR.US,D,20210218,000000,276.6,321.114,276.6,285.3,19343.999980655997,0
+XFOR.US,D,20210219,000000,296.1,297,284.913,289.2,1227.7333321055999,0
+XFOR.US,D,20210222,000000,292.5,295.2,274.5,276.9,3653.1333296801995,0
+XFOR.US,D,20210223,000000,273.6,281.7,261.93,278.7,3722.1999962777995,0
+XFOR.US,D,20210224,000000,276.9,301.8,275.088,288.9,3965.3666627012994,0
+XFOR.US,D,20210225,000000,287.4,293.4,282,287.1,2251.2999977486998,0
+XFOR.US,D,20210226,000000,280.8,293.1,274.2,287.1,1538.0999984618998,0
+XFOR.US,D,20210301,000000,302.85,302.85,288.303,297,3261.9333300713997,0
+XFOR.US,D,20210302,000000,297.6,297.6,289.5,292.5,1816.5666648500999,0
+XFOR.US,D,20210303,000000,294,302.7,286.5,292.2,4075.7999959241997,0
+XFOR.US,D,20210304,000000,273.3,296.1,269.163,275.4,3233.1333301001996,0
+XFOR.US,D,20210305,000000,284.1,285.75,264.6,285,2310.8666643558,0
+XFOR.US,D,20210308,000000,286.95,293.571,279.9,285.3,2119.2666645473996,0
+XFOR.US,D,20210309,000000,285.9,302.1,285.6,295.8,4338.766662327899,0
+XFOR.US,D,20210310,000000,288.207,299.379,280.35,284.4,1763.5666649030998,0
+XFOR.US,D,20210311,000000,283.5,294.6,283.2,293.1,1958.8333313744997,0
+XFOR.US,D,20210312,000000,294.3,294.3,281.1,286.5,1713.5999982863998,0
+XFOR.US,D,20210315,000000,284.4,286.5,276.9,281.7,1602.9666650636998,0
+XFOR.US,D,20210316,000000,281.7,282.729,259.2,271.5,2944.9999970549998,0
+XFOR.US,D,20210317,000000,270,275.1,261.6,269.7,1689.4333316439,0
+XFOR.US,D,20210318,000000,267,275.976,259.8,261,1697.5333316357999,0
+XFOR.US,D,20210319,000000,288.6,318.3,279,297,14118.199985881798,0
+XFOR.US,D,20210322,000000,306.3,314.7,298.5,308.4,6761.566659905099,0
+XFOR.US,D,20210323,000000,304.5,313.8,277.8,279.3,7335.066659331599,0
+XFOR.US,D,20210324,000000,283.8,289.2,252.6,261,7533.833325799499,0
+XFOR.US,D,20210325,000000,261,291.3,255.6,282,6988.766659677899,0
+XFOR.US,D,20210326,000000,283.5,286.5,262.95,274.5,4477.3666621893,0
+XFOR.US,D,20210329,000000,274.5,274.5,259.5,261.6,3138.5333301948,0
+XFOR.US,D,20210330,000000,262.8,264.3,251.1,254.1,6080.2333272531,0
+XFOR.US,D,20210331,000000,257.7,267.9,255.6,258.3,6001.7333273316,0
+XFOR.US,D,20210401,000000,259.2,275.4,258,270.9,2304.2333310290996,0
+XFOR.US,D,20210405,000000,274.5,298.8,262.8,286.8,5221.4333281119,0
+XFOR.US,D,20210406,000000,280.8,285.3,265.8,269.4,1866.1333314672,0
+XFOR.US,D,20210407,000000,267.6,283.5,258.9,274.8,4886.733328446599,0
+XFOR.US,D,20210408,000000,276,289.35,273.9,283.5,3259.4999967404997,0
+XFOR.US,D,20210409,000000,282.6,283.2,266.55,270.6,2500.9999974989996,0
+XFOR.US,D,20210412,000000,270.6,271.05,255,255,2169.333331164,0
+XFOR.US,D,20210413,000000,256.5,258.9,249.3,253.8,1981.4666646851997,0
+XFOR.US,D,20210414,000000,255.6,272.7,254.7,268.5,4237.0666624296,0
+XFOR.US,D,20210415,000000,268.8,271.2,258,261.6,1629.6999983703,0
+XFOR.US,D,20210416,000000,260.7,273.3,258.453,270.3,2760.7333305725997,0
+XFOR.US,D,20210419,000000,269.4,282.6,262.2,279,3088.1666635784995,0
+XFOR.US,D,20210420,000000,279,282.45,266.1,270,3229.4666634371997,0
+XFOR.US,D,20210421,000000,267.6,275.4,264.6,269.7,1825.2666648414,0
+XFOR.US,D,20210422,000000,269.4,278.4,265.2,273.9,2457.3999975426,0
+XFOR.US,D,20210423,000000,275.7,277.8,258,258.6,2446.4333308869,0
+XFOR.US,D,20210426,000000,258.9,276,255.9,272.4,3367.5333299657996,0
+XFOR.US,D,20210427,000000,274.2,274.2,252.6,255.6,3554.2333297790997,0
+XFOR.US,D,20210428,000000,255.6,263.4,252.3,259.5,3353.8666633127996,0
+XFOR.US,D,20210429,000000,261.3,263.7,248.7,254.4,3556.7333297765995,0
+XFOR.US,D,20210430,000000,252.6,259.5,247.8,251.4,3596.1333297372,0
+XFOR.US,D,20210503,000000,253.8,256.5,243,252.3,2975.2666636913996,0
+XFOR.US,D,20210504,000000,250.8,253.5,246.06,250.8,3254.1999967457996,0
+XFOR.US,D,20210505,000000,251.7,251.7,238.5,240,2657.6999973423,0
+XFOR.US,D,20210506,000000,240,246,228.303,243.6,3054.4999969455,0
+XFOR.US,D,20210507,000000,245.4,256.95,234.9,241.5,2124.7999978752,0
+XFOR.US,D,20210510,000000,249.9,249.9,237,240,2246.333331087,0
+XFOR.US,D,20210511,000000,236.1,241.95,234,237.3,1416.0333319172998,0
+XFOR.US,D,20210512,000000,234,277.5,228.6,241.2,26487.299973512698,0
+XFOR.US,D,20210513,000000,245.7,245.7,216,223.5,5860.6666608059995,0
+XFOR.US,D,20210514,000000,223.5,236.1,213.231,228.9,3570.8333297624995,0
+XFOR.US,D,20210517,000000,228.6,232.8,217.65,224.7,2576.2999974236996,0
+XFOR.US,D,20210518,000000,225.6,232.65,222,225.6,2387.4666642792,0
+XFOR.US,D,20210519,000000,224.1,228.6,215.4,220.8,3225.4999967745,0
+XFOR.US,D,20210520,000000,226.65,226.65,217.725,223.2,1389.3666652773,0
+XFOR.US,D,20210521,000000,225.6,240.6,221.55,237,5330.1333280031995,0
+XFOR.US,D,20210524,000000,238.5,253.2,232.893,252,4670.6999953293,0
+XFOR.US,D,20210525,000000,250.8,267.9,250.8,262.5,6259.199993740799,0
+XFOR.US,D,20210526,000000,261.3,268.05,249.6,264,2558.1666641085,0
+XFOR.US,D,20210527,000000,263.7,297,261.6,285,10352.999989647,0
+XFOR.US,D,20210528,000000,284.7,287.7,271.5,285,3451.6666632149995,0
+XFOR.US,D,20210601,000000,286.2,289.2,277.803,285,2160.1999978398,0
+XFOR.US,D,20210602,000000,286.5,289.5,274.5,285,7365.633325967699,0
+XFOR.US,D,20210603,000000,282.9,284.7,276,277.5,1493.7666651728998,0
+XFOR.US,D,20210604,000000,279,280.8,266.4,268.2,1942.8333313904998,0
+XFOR.US,D,20210607,000000,267.9,291,267.6,282.9,10532.9333228004,0
+XFOR.US,D,20210608,000000,283.2,283.5,273,276.6,6161.3666605052995,0
+XFOR.US,D,20210609,000000,277.2,277.8,265.2,267.3,5438.4333278949,0
+XFOR.US,D,20210610,000000,270,285,266.7,282.6,5026.3666616403,0
+XFOR.US,D,20210611,000000,277.5,280.2,252,262.2,22179.399977820598,0
+XFOR.US,D,20210614,000000,258.15,264,251.4,251.7,9189.533324143798,0
+XFOR.US,D,20210615,000000,252.6,261.3,235.8,243,5620.833327712499,0
+XFOR.US,D,20210616,000000,241.5,245.85,231,240.3,8808.9333245244,0
+XFOR.US,D,20210617,000000,237.9,251.1,234.3,243,7117.599992882399,0
+XFOR.US,D,20210618,000000,240.3,246,221.7,222.6,15050.2999849497,0
+XFOR.US,D,20210621,000000,226.5,231,218.7,222,11465.499988534499,0
+XFOR.US,D,20210622,000000,222,222.6,213.3,218.7,9851.466656815199,0
+XFOR.US,D,20210623,000000,219.9,219.9,210.9,214.2,7767.1999922328,0
+XFOR.US,D,20210624,000000,216,218.4,205.5,209.1,6465.766660200899,0
+XFOR.US,D,20210625,000000,211.5,222.9,202.5,210,104413.06656225359,0
+XFOR.US,D,20210628,000000,212.1,213.9,198,199.2,26676.466639990198,0
+XFOR.US,D,20210629,000000,199.5,202.797,192.3,194.7,9501.133323832199,0
+XFOR.US,D,20210630,000000,195,203.7,194.619,195,7077.866659588799,0
+XFOR.US,D,20210701,000000,196.2,196.8,189.3,193.5,4538.5999954614,0
+XFOR.US,D,20210702,000000,192.3,196.5,184.5,185.7,9617.1333237162,0
+XFOR.US,D,20210706,000000,185.7,189.3,181.8,183.9,9310.5999906894,0
+XFOR.US,D,20210707,000000,186,186,175.8,180.6,13839.899986160099,0
+XFOR.US,D,20210708,000000,179.7,187.8,174.984,187.2,3953.2666627133995,0
+XFOR.US,D,20210709,000000,188.7,191.4,184.2,189.9,3224.3666634423,0
+XFOR.US,D,20210712,000000,189.3,200.4,189.3,193.2,3020.1999969798,0
+XFOR.US,D,20210713,000000,194.4,196.8,182.4,182.4,3388.1333299452,0
+XFOR.US,D,20210714,000000,183,188.997,178.5,178.8,3963.7333293695997,0
+XFOR.US,D,20210715,000000,178.2,178.8,169.122,177.6,3851.8333294814997,0
+XFOR.US,D,20210716,000000,177.6,178.5,167.4,167.7,6689.6333266437,0
+XFOR.US,D,20210719,000000,165.6,171.6,165,169.8,2074.0666645926,0
+XFOR.US,D,20210720,000000,171.3,174.189,166.803,171.6,2502.1666641644997,0
+XFOR.US,D,20210721,000000,171.9,177.6,169.8,175.8,3400.666663266,0
+XFOR.US,D,20210722,000000,175.5,177.15,171.9,171.9,2278.8999977210997,0
+XFOR.US,D,20210723,000000,172.5,179.1,172.5,172.5,3526.2666631403995,0
+XFOR.US,D,20210726,000000,173.7,177.297,167.1,168.6,3081.8333302515,0
+XFOR.US,D,20210727,000000,173.7,173.7,156.303,165.9,6497.066660169599,0
+XFOR.US,D,20210728,000000,165.6,177.6,163.5,173.7,5073.466661593199,0
+XFOR.US,D,20210729,000000,173.7,182.7,170.4,180.6,4908.833328424499,0
+XFOR.US,D,20210730,000000,178.2,180.9,172.5,172.5,2205.0999977949,0
+XFOR.US,D,20210802,000000,172.8,178.8,166.8,177.9,1557.7999984422,0
+XFOR.US,D,20210803,000000,178.8,182.7,168.3,169.8,4068.4999959314996,0
+XFOR.US,D,20210804,000000,171,178.497,170.4,172.2,4093.9999959059996,0
+XFOR.US,D,20210805,000000,172.5,181.2,172.2,180.3,1902.7999980971997,0
+XFOR.US,D,20210806,000000,179.7,184.8,174.9,183,2283.3999977166,0
+XFOR.US,D,20210809,000000,180.9,186.3,180.3,183,1432.2666652343999,0
+XFOR.US,D,20210810,000000,180.3,186.3,179.1,179.1,1698.3999983016,0
+XFOR.US,D,20210811,000000,179.7,182.7,172.5,175.5,2278.5666643881,0
+XFOR.US,D,20210812,000000,176.4,178.8,169.5,169.5,4275.0999957249,0
+XFOR.US,D,20210813,000000,169.5,177.9,168.3,169.8,3106.8999968931,0
+XFOR.US,D,20210816,000000,171.9,176.4,164.1,164.7,1814.5666648520998,0
+XFOR.US,D,20210817,000000,165,167.7,149.4,153,7431.933325901399,0
+XFOR.US,D,20210818,000000,152.1,153.9,146.1,147.6,6442.5333268908,0
+XFOR.US,D,20210819,000000,145.8,147.3,135.9,135.9,8167.666658498999,0
+XFOR.US,D,20210820,000000,135,148.77,127.5,142.8,8324.533325008799,0
+XFOR.US,D,20210823,000000,146.1,150.6,141.6,147.6,3893.0999961068997,0
+XFOR.US,D,20210824,000000,147.6,150.9,145.8,150,5140.933328192399,0
+XFOR.US,D,20210825,000000,150.9,155.4,148.2,148.2,1936.7666647298997,0
+XFOR.US,D,20210826,000000,147,152.349,144,147,1436.0666652306,0
+XFOR.US,D,20210827,000000,149.1,153,148.2,148.5,1341.6333319916998,0
+XFOR.US,D,20210830,000000,150.9,151.5,148.5,150,1533.4333317998999,0
+XFOR.US,D,20210831,000000,150,155.4,149.7,153.9,2712.666663954,0
+XFOR.US,D,20210901,000000,153.9,154.5,147.3,151.2,5103.5333282298,0
+XFOR.US,D,20210902,000000,152.4,156,148.2,155.1,4309.0999956909,0
+XFOR.US,D,20210903,000000,155.1,157.8,152.1,155.7,3651.1999963487997,0
+XFOR.US,D,20210907,000000,156,157.8,149.1,150,1671.3333316619999,0
+XFOR.US,D,20210908,000000,150,153,144,144,1858.9666648076998,0
+XFOR.US,D,20210909,000000,144.6,151.473,143.7,149.7,1337.0666653295998,0
+XFOR.US,D,20210910,000000,149.7,152.1,146.7,147.3,894.8333324385,0
+XFOR.US,D,20210913,000000,147.9,156.3,144.567,152.1,4571.0333287623,0
+XFOR.US,D,20210914,000000,151.8,152.37,143.196,144.9,1115.1999988848,0
+XFOR.US,D,20210915,000000,144.9,147.6,142.8,144,619.1999993807999,0
+XFOR.US,D,20210916,000000,144,150.9,139.8,149.4,2774.7333305586,0
+XFOR.US,D,20210917,000000,148.5,161.4,144,158.4,6664.533326668799,0
+XFOR.US,D,20210920,000000,154.2,156.3,149.7,153.6,3022.7333303105997,0
+XFOR.US,D,20210921,000000,153.6,158.1,150.9,156.3,2267.6999977323,0
+XFOR.US,D,20210922,000000,157.5,162.3,156,157.5,2577.666664089,0
+XFOR.US,D,20210923,000000,157.8,160.497,154.5,158.1,1354.7333319785998,0
+XFOR.US,D,20210924,000000,159,173.7,156.75,166.2,12655.4999873445,0
+XFOR.US,D,20210927,000000,168.3,173.997,166.2,167.1,2136.2333311970997,0
+XFOR.US,D,20210928,000000,164.7,169.8,159.3,162.3,10754.666655911999,0
+XFOR.US,D,20210929,000000,162.6,165.9,152.4,155.7,3879.2333294540995,0
+XFOR.US,D,20210930,000000,156.3,163.5,156.3,158.7,3921.3999960785995,0
+XFOR.US,D,20211001,000000,159.9,159.9,150.6,154.5,2282.9999977169996,0
+XFOR.US,D,20211004,000000,154.2,159,150.3,156,2873.6999971263,0
+XFOR.US,D,20211005,000000,168.012,168.012,154.2,158.1,3143.8333301894995,0
+XFOR.US,D,20211006,000000,156.9,163.2,156,158.4,2533.6999974663,0
+XFOR.US,D,20211007,000000,160.5,164.7,155.4,155.4,5652.633327680699,0
+XFOR.US,D,20211008,000000,156.9,161.7,155.4,158.7,2884.0999971159,0
+XFOR.US,D,20211011,000000,157.5,159.3,155.4,159.3,980.8333323525,0
+XFOR.US,D,20211012,000000,159,168,159,161.1,2394.7333309386,0
+XFOR.US,D,20211013,000000,162.6,165,160.5,163.2,2484.1333308492,0
+XFOR.US,D,20211014,000000,165.3,168.3,158.1,158.7,1563.0999984368998,0
+XFOR.US,D,20211015,000000,160.8,160.8,155.4,156.9,1191.1333321421998,0
+XFOR.US,D,20211018,000000,156.9,156.9,150.3,152.7,1795.3999982045998,0
+XFOR.US,D,20211019,000000,152.1,153.3,148.8,151.5,1961.5999980384,0
+XFOR.US,D,20211020,000000,151.8,156,150.546,153.9,953.2333323800999,0
+XFOR.US,D,20211021,000000,154.5,157.5,147,148.5,1624.7333317085997,0
+XFOR.US,D,20211022,000000,149.7,149.7,128.727,135.3,14009.166652657499,0
+XFOR.US,D,20211025,000000,136.5,142.8,126,131.7,15228.5999847714,0
+XFOR.US,D,20211026,000000,135,145.461,131.7,139.5,9496.099990503899,0
+XFOR.US,D,20211027,000000,137.7,139.2,127.2,129.6,7656.333325676999,0
+XFOR.US,D,20211028,000000,129.6,144.6,129.6,144.3,6668.5999933314,0
+XFOR.US,D,20211029,000000,144.3,153.6,140.4,145.2,3947.9999960519995,0
+XFOR.US,D,20211101,000000,147.6,157.2,145.194,156.6,3582.4999964174995,0
+XFOR.US,D,20211102,000000,156.6,166.5,156.6,158.4,7439.4666592272,0
+XFOR.US,D,20211103,000000,160.2,170.4,152.733,168,7880.399992119599,0
+XFOR.US,D,20211104,000000,185.1,185.4,150.6,154.5,21317.5999786824,0
+XFOR.US,D,20211105,000000,154.8,161.346,143.4,149.4,12844.899987155099,0
+XFOR.US,D,20211108,000000,148.5,154.8,145.122,149.7,4181.7333291516,0
+XFOR.US,D,20211109,000000,150.6,163.797,141.3,155.1,78993.49992100649,0
+XFOR.US,D,20211110,000000,152.1,152.7,142.5,143.4,6099.799993900199,0
+XFOR.US,D,20211111,000000,143.1,146.1,140.4,142.8,2403.4999975964997,0
+XFOR.US,D,20211112,000000,143.1,151.5,141,147.3,6252.8666604138,0
+XFOR.US,D,20211115,000000,147.3,148.287,141.303,144.9,3302.8666633637995,0
+XFOR.US,D,20211116,000000,143.4,147.6,141.303,145.5,3725.3333296079995,0
+XFOR.US,D,20211117,000000,144.3,148.5,141.3,144,3453.1333298801997,0
+XFOR.US,D,20211118,000000,149.7,152.7,141,144.3,15555.166651111498,0
+XFOR.US,D,20211119,000000,144,145.8,141,143.4,3808.0999961918997,0
+XFOR.US,D,20211122,000000,142.8,144.165,135.9,137.4,7114.099992885899,0
+XFOR.US,D,20211123,000000,136.5,138.9,127.8,135,5382.5666612841,0
+XFOR.US,D,20211124,000000,133.8,142.665,132.6,140.4,2126.8333312064997,0
+XFOR.US,D,20211126,000000,138,139.8,134.1,135.6,1465.4333318678998,0
+XFOR.US,D,20211129,000000,138.9,139.497,132,134.1,4636.8333286965,0
+XFOR.US,D,20211130,000000,133.5,135,127.5,133.5,9133.666657532998,0
+XFOR.US,D,20211201,000000,136.2,136.5,121.5,124.8,8746.599991253399,0
+XFOR.US,D,20211202,000000,127.5,128.1,114.939,120.6,6876.933326456399,0
+XFOR.US,D,20211203,000000,121.2,121.2,103.5,106.8,16129.933317203398,0
+XFOR.US,D,20211206,000000,105,110.694,100.5,103.8,14080.4333192529,0
+XFOR.US,D,20211207,000000,103.5,113.1,102,110.1,10493.966656172699,0
+XFOR.US,D,20211208,000000,111.9,117,108.9,111,5621.4666610451995,0
+XFOR.US,D,20211209,000000,109.5,120.6,108,117.3,58571.4999414285,0
+XFOR.US,D,20211210,000000,117.6,126,110.7,114.9,11674.466654992199,0
+XFOR.US,D,20211213,000000,89.592,91.2,63.9,64.2,83681.96658298469,0
+XFOR.US,D,20211214,000000,64.5,67.5,56.4,57,34346.1666323205,0
+XFOR.US,D,20211215,000000,56.7,64.2,54,60.6,35785.6332975477,0
+XFOR.US,D,20211216,000000,61.5,72.9,59.1,71.1,43153.4999568465,0
+XFOR.US,D,20211217,000000,71.4,96.9,69.9,74.1,946851.0657198156,0
+XFOR.US,D,20211220,000000,66.3,72.9,64.2,72.9,53694.133279639194,0
+XFOR.US,D,20211221,000000,71.7,71.7,66.9,70.2,20586.866646079798,0
+XFOR.US,D,20211222,000000,70.2,72.291,66,70.5,23000.0333103333,0
+XFOR.US,D,20211223,000000,70.2,80.397,69.75,74.1,53714.4332796189,0
+XFOR.US,D,20211227,000000,71.1,74.1,66.3,67.8,17306.233316027097,0
+XFOR.US,D,20211228,000000,68.1,68.217,61.95,64.8,18992.333314341,0
+XFOR.US,D,20211229,000000,64.2,69.3,61.8,66.6,15206.599984793398,0
+XFOR.US,D,20211230,000000,65.4,72.9,65.1,68.1,14692.666651974,0
+XFOR.US,D,20211231,000000,67.2,72,66.6,68.7,11667.566654999098,0
+XFOR.US,D,20220103,000000,71.55,78.63,67.5,77.4,14987.066651679599,0
+XFOR.US,D,20220104,000000,78,78.9,70.8,72,9713.8666569528,0
+XFOR.US,D,20220105,000000,72,73.2,64.5,65.7,16773.6333165597,0
+XFOR.US,D,20220106,000000,65.4,68.1,64.8,66.6,4537.3333287959995,0
+XFOR.US,D,20220107,000000,67.2,69,65.4,66.3,3888.3666627782995,0
+XFOR.US,D,20220110,000000,67.95,67.95,61.5,63.6,8022.466658644199,0
+XFOR.US,D,20220111,000000,61.2,69.6,60,67.5,6972.866659693799,0
+XFOR.US,D,20220112,000000,68.1,69.6,63.9,65.1,3394.2333299391,0
+XFOR.US,D,20220113,000000,64.5,68.1,63.3,65.1,5083.2333282500995,0
+XFOR.US,D,20220114,000000,63.3,66,60.6,62.7,6845.066659821599,0
+XFOR.US,D,20220118,000000,61.8,61.8,54.33,57.9,15304.799984695199,0
+XFOR.US,D,20220119,000000,58.5,61.2,56.895,58.2,3563.5999964363996,0
+XFOR.US,D,20220120,000000,60.9,62.4,55.5,57,4434.466662232199,0
+XFOR.US,D,20220121,000000,57.3,57.6,52.8,54.9,6384.899993615099,0
+XFOR.US,D,20220124,000000,54.9,57.6,48.6,56.7,11040.166655626499,0
+XFOR.US,D,20220125,000000,56.1,57.75,52.5,56.4,3435.7333298975996,0
+XFOR.US,D,20220126,000000,49.8,57,49.8,53.1,4158.1333291752,0
+XFOR.US,D,20220127,000000,54.9,57,52.05,55.2,16690.5999833094,0
+XFOR.US,D,20220128,000000,54.6,58.8,52.8,58.8,5063.833328269499,0
+XFOR.US,D,20220131,000000,57.9,64.2,57.6,61.8,3720.1666629465,0
+XFOR.US,D,20220201,000000,61.5,68.4,60.3,61.5,13451.533319881799,0
+XFOR.US,D,20220202,000000,61.2,62.19,57,57.9,5683.799994316199,0
+XFOR.US,D,20220203,000000,56.7,58.782,52.2,53.7,7401.733325931599,0
+XFOR.US,D,20220204,000000,55.725,56.1,52.86,55.5,3575.9999964239996,0
+XFOR.US,D,20220207,000000,56.4,57.9,53.1,54.3,2957.2666637094,0
+XFOR.US,D,20220208,000000,54.9,54.9,52.2,52.5,5116.0666615506,0
+XFOR.US,D,20220209,000000,54.3,55.8,53.1,54.9,3958.7333293745996,0
+XFOR.US,D,20220210,000000,53.4,54.432,51.6,51.6,5754.033327579299,0
+XFOR.US,D,20220211,000000,52.2,52.2,45.3,46.8,15373.466651293198,0
+XFOR.US,D,20220214,000000,46.5,50.7,45.3,47.1,4521.0999954788995,0
+XFOR.US,D,20220215,000000,48.3,49.35,45.3,48.9,3977.7999960221996,0
+XFOR.US,D,20220216,000000,48.9,50.694,48,49.5,3695.3666629713,0
+XFOR.US,D,20220217,000000,49.2,50.7,46.2,46.5,2677.333330656,0
+XFOR.US,D,20220218,000000,47.4,48.6,46.155,46.8,3443.7666632228998,0
+XFOR.US,D,20220222,000000,46.8,49.5,46.2,46.2,2976.8333303564996,0
+XFOR.US,D,20220223,000000,46.5,46.986,42.9,44.4,6809.4999931904995,0
+XFOR.US,D,20220224,000000,40.8,48.9,39.3,47.7,4286.399995713599,0
+XFOR.US,D,20220225,000000,47.7,51.9,45.477,46.5,1627.5666650391,0
+XFOR.US,D,20220228,000000,46.5,48.6,43.8,45,2573.8666640928,0
+XFOR.US,D,20220301,000000,45.3,57,45,54,72086.7665945799,0
+XFOR.US,D,20220302,000000,60.3,66,57.9,59.1,151156.59984884338,0
+XFOR.US,D,20220303,000000,65.1,69,60.9,63.6,76398.9332569344,0
+XFOR.US,D,20220304,000000,63.6,66.3,57.3,60,33993.1666326735,0
+XFOR.US,D,20220307,000000,61.2,68.4,60.303,64.5,25700.166640966498,0
+XFOR.US,D,20220308,000000,65.7,66.288,58.5,61.8,19203.666647462996,0
+XFOR.US,D,20220309,000000,65.7,70.5,62.7,68.7,20779.266645887397,0
+XFOR.US,D,20220310,000000,69,70.497,62.7,64.8,14411.066652255598,0
+XFOR.US,D,20220311,000000,66.6,66.6,60.9,63,13586.533319746799,0
+XFOR.US,D,20220314,000000,63.9,63.9,53.1,54,22019.0666446476,0
+XFOR.US,D,20220315,000000,54,60.009,53.1,59.1,8943.033324390299,0
+XFOR.US,D,20220316,000000,60,61.5,57.6,59.4,13578.0999864219,0
+XFOR.US,D,20220317,000000,56.7,58.8,51,53.1,21451.8333118815,0
+XFOR.US,D,20220318,000000,52.5,54.9,49.35,50.4,23333.999976665997,0
+XFOR.US,D,20220321,000000,54.3,56.4,51,54.15,19987.433313345897,0
+XFOR.US,D,20220322,000000,54,60,53.7,57,14068.366652598299,0
+XFOR.US,D,20220323,000000,57.9,63.9,55.83,60.9,17184.9333161484,0
+XFOR.US,D,20220324,000000,64.8,65.493,59.4,60.6,10215.233323118098,0
+XFOR.US,D,20220325,000000,61.5,61.5,56.4,60.9,17306.7333160266,0
+XFOR.US,D,20220328,000000,61.5,62.7,57.6,58.5,10462.033322871299,0
+XFOR.US,D,20220329,000000,57.93,60.9,57.9,59.1,8855.366657811299,0
+XFOR.US,D,20220330,000000,59.7,62.376,55.803,57,8683.366657983299,0
+XFOR.US,D,20220331,000000,56.7,59.253,52.5,52.5,9681.233323652099,0
+XFOR.US,D,20220401,000000,54.9,56.7,53.7,56.7,7067.2333262660995,0
+XFOR.US,D,20220404,000000,57,58.26,55.5,57.3,7021.599992978399,0
+XFOR.US,D,20220405,000000,56.7,58.2,54.3,54.9,4026.3333293069995,0
+XFOR.US,D,20220406,000000,55.8,55.8,51.3,53.7,7669.666658996999,0
+XFOR.US,D,20220407,000000,53.7,55.5,52.8,54.6,4669.8999953301,0
+XFOR.US,D,20220408,000000,53.7,54.6,51.6,52.5,6764.8666599018,0
+XFOR.US,D,20220411,000000,51.9,51.9,48,48,9892.8333234405,0
+XFOR.US,D,20220412,000000,48,49.5,43.86,44.1,9464.3999905356,0
+XFOR.US,D,20220413,000000,44.4,46.65,42.9,44.4,9005.533324327798,0
+XFOR.US,D,20220414,000000,44.4,45.9,39.3,42.6,10624.099989375898,0
+XFOR.US,D,20220418,000000,40.8,42.3,40.2,40.8,8065.166658601499,0
+XFOR.US,D,20220419,000000,41.1,44.1,40.503,44.1,6766.633326566699,0
+XFOR.US,D,20220420,000000,45,45.9,41.1,42.9,5294.799994705199,0
+XFOR.US,D,20220421,000000,42.3,45.279,38.1,38.7,8202.666658463999,0
+XFOR.US,D,20220422,000000,39.9,40.5,37.8,39,5612.4666610542,0
+XFOR.US,D,20220425,000000,39.6,42,38.7,41.1,2819.9333305133996,0
+XFOR.US,D,20220426,000000,41.7,42.852,37.254,38.7,8571.999991428,0
+XFOR.US,D,20220427,000000,37.8,39.9,37.512,39.6,4518.0666621486,0
+XFOR.US,D,20220428,000000,39.9,41.7,35.1,37.5,7233.899992766099,0
+XFOR.US,D,20220429,000000,37.5,39,37.5,38.7,2563.999997436,0
+XFOR.US,D,20220502,000000,38.4,38.4,36,37.2,4619.4666620472,0
+XFOR.US,D,20220503,000000,37.2,38.4,35.7,37.8,2962.0333303712996,0
+XFOR.US,D,20220504,000000,38.1,39.564,34.203,36.9,3085.5666635811,0
+XFOR.US,D,20220505,000000,37.8,39.6,33.3,34.2,8015.099991984899,0
+XFOR.US,D,20220506,000000,33.3,35.697,31.8,33.6,5940.3999940595995,0
+XFOR.US,D,20220509,000000,33.6,33.621,30,31.5,6972.533326360799,0
+XFOR.US,D,20220510,000000,31.8,34.8,31.632,34.8,8412.299991587699,0
+XFOR.US,D,20220511,000000,34.5,34.5,30,31.5,3988.2666626784,0
+XFOR.US,D,20220512,000000,31.5,33,30,31.2,5399.3666612673,0
+XFOR.US,D,20220513,000000,31.8,36.3,31.5,36,5776.566660890099,0
+XFOR.US,D,20220516,000000,36,37.8,34.8,37.2,4010.9333293223995,0
+XFOR.US,D,20220517,000000,37.8,38.4,34.2,34.5,8050.633325282699,0
+XFOR.US,D,20220518,000000,33.9,35.4,33,33.9,3699.3999963005995,0
+XFOR.US,D,20220519,000000,33.9,36.6,33.228,36.6,2060.8333312725,0
+XFOR.US,D,20220520,000000,37.2,37.2,33,34.8,3837.9999961619997,0
+XFOR.US,D,20220523,000000,35.4,39.9,34.2,39,7722.299992277699,0
+XFOR.US,D,20220524,000000,37.5,42,35.1,36.9,13167.133320166198,0
+XFOR.US,D,20220525,000000,32.4,36.9,32.1,35.4,3043.6666636229997,0
+XFOR.US,D,20220526,000000,36,37.17,35.1,35.4,1860.4333314729,0
+XFOR.US,D,20220527,000000,35.4,38.4,34.2,37.5,4192.8333291405,0
+XFOR.US,D,20220531,000000,36,37.5,34.5,36.3,3693.1999963067997,0
+XFOR.US,D,20220601,000000,36.6,38.4,33.9,37.2,3983.0666626835996,0
+XFOR.US,D,20220602,000000,37.2,38.4,35.4,36.6,3976.9333293563996,0
+XFOR.US,D,20220603,000000,35.7,38.1,35.1,36.6,4239.8666624268,0
+XFOR.US,D,20220606,000000,41.1,41.1,34.2,34.8,3595.7999964041996,0
+XFOR.US,D,20220607,000000,34.8,35.4,33,34.2,3404.4666632621997,0
+XFOR.US,D,20220608,000000,33.6,35.412,32.7,35.1,6603.733326729599,0
+XFOR.US,D,20220609,000000,33.9,37.2,33.3,36,2292.4999977075,0
+XFOR.US,D,20220610,000000,36.3,37.5,34.8,36.9,3506.9666631596997,0
+XFOR.US,D,20220613,000000,36,36.3,33.6,35.4,7571.0333257623,0
+XFOR.US,D,20220614,000000,36,36.897,33,33.3,4297.799995702199,0
+XFOR.US,D,20220615,000000,33.9,36,33.3,33.9,2135.8666645308,0
+XFOR.US,D,20220616,000000,35.1,35.1,30.3,32.1,4821.733328511599,0
+XFOR.US,D,20220617,000000,33.3,35.7,32.4,32.4,2953.9333303793996,0
+XFOR.US,D,20220621,000000,33.6,34.8,32.4,33.9,3299.6999967003,0
+XFOR.US,D,20220622,000000,33.3,35.31,32.4,32.4,1995.7666646709,0
+XFOR.US,D,20220623,000000,33.921,35.064,31.5,32.4,4489.466662177199,0
+XFOR.US,D,20220624,000000,31.8,33.3,30.3,32.1,5506.866661159799,0
+XFOR.US,D,20220627,000000,29.526,34.5,29.526,33.9,3929.1999960707994,0
+XFOR.US,D,20220628,000000,33.9,34.8,30.6,31.8,3026.2333303070995,0
+XFOR.US,D,20220629,000000,30.963,31.35,26.4,26.4,8591.2999914087,0
+XFOR.US,D,20220630,000000,27,28.992,25.83,28.95,6013.666660653,0
+XFOR.US,D,20220701,000000,29.7,36,28.905,31.2,101376.19989862379,0
+XFOR.US,D,20220705,000000,30.3,34.8,29.1,34.5,6602.033326731299,0
+XFOR.US,D,20220706,000000,34.5,34.5,32.1,32.7,6042.499993957499,0
+XFOR.US,D,20220707,000000,33,34.2,31.2,32.4,5876.3666607903,0
+XFOR.US,D,20220708,000000,30.6,33.9,30.6,33.6,3964.2333293690995,0
+XFOR.US,D,20220711,000000,35.1,35.1,31.8,33.9,4749.5333285838,0
+XFOR.US,D,20220712,000000,34.5,35.4,33,33.9,3145.2666635213996,0
+XFOR.US,D,20220713,000000,33.6,34.5,31.5,31.5,4816.2333285171,0
+XFOR.US,D,20220714,000000,31.5,32.7,30.3,31.5,4354.7999956451995,0
+XFOR.US,D,20220715,000000,32.4,33.9,30.6,32.1,6534.866660131799,0
+XFOR.US,D,20220718,000000,33.6,34.2,31.5,33.3,6171.233327162099,0
+XFOR.US,D,20220719,000000,34.2,34.2,33,33.3,1363.2999986367,0
+XFOR.US,D,20220720,000000,33.6,34.797,33,34.2,19359.5666473071,0
+XFOR.US,D,20220721,000000,33.3,39.75,33.3,37.5,13879.533319453798,0
+XFOR.US,D,20220722,000000,35.7,40.119,34.8,35.7,7230.4333261029,0
+XFOR.US,D,20220725,000000,34.8,39,34.518,36,7307.8666593588,0
+XFOR.US,D,20220726,000000,36,36.144,33,35.4,4611.033328722299,0
+XFOR.US,D,20220727,000000,34.2,36.498,34.008,35.4,2079.1333312541997,0
+XFOR.US,D,20220728,000000,36,45,35.4,39,15678.766650987898,0
+XFOR.US,D,20220729,000000,39,39,36.372,38.4,3254.6999967453,0
+XFOR.US,D,20220801,000000,38.1,41.4,37.5,39,19947.3666467193,0
+XFOR.US,D,20220802,000000,39.6,39.6,34.5,35.1,6392.233326941099,0
+XFOR.US,D,20220803,000000,38.1,39.9,37.5,38.7,8613.899991386099,0
+XFOR.US,D,20220804,000000,37.8,39.531,37.8,38.1,4548.4666621182,0
+XFOR.US,D,20220805,000000,36.3,39,35.1,36,3420.5666632461,0
+XFOR.US,D,20220808,000000,36,36.588,33.3,35.1,13408.8999865911,0
+XFOR.US,D,20220809,000000,34.5,39,34.2,35.1,12657.933320675398,0
+XFOR.US,D,20220810,000000,35.4,39.3,35.223,38.4,16225.666650440999,0
+XFOR.US,D,20220811,000000,37.5,43.149,36,42.9,22701.899977298097,0
+XFOR.US,D,20220812,000000,43.5,44.196,41.4,42.6,13276.399986723598,0
+XFOR.US,D,20220815,000000,43.5,43.8,42,43.8,6520.133326813199,0
+XFOR.US,D,20220816,000000,43.8,44.1,38.4,38.7,26526.1666401405,0
+XFOR.US,D,20220817,000000,37.8,39.279,33.9,34.8,19597.799980402197,0
+XFOR.US,D,20220818,000000,34.8,35.7,32.7,33.3,14328.1333190052,0
+XFOR.US,D,20220819,000000,33,34.365,30.3,31.35,16570.433316762897,0
+XFOR.US,D,20220822,000000,31.5,33,29.7,30.9,11315.333322018,0
+XFOR.US,D,20220823,000000,32.7,32.7,29.4,31.2,11001.999988997999,0
+XFOR.US,D,20220824,000000,30.6,32.1,29.7,31.2,12042.399987957599,0
+XFOR.US,D,20220825,000000,31.5,33.6,30.3,32.1,13048.9666536177,0
+XFOR.US,D,20220826,000000,34.8,34.8,29.778,31.5,8295.366658371298,0
+XFOR.US,D,20220829,000000,32.1,32.1,28.05,28.8,17263.999982735997,0
+XFOR.US,D,20220830,000000,29.4,29.7,26.7,27.6,15870.4333174629,0
+XFOR.US,D,20220831,000000,28.011,31.02,27.996,29.703,10652.299989347699,0
+XFOR.US,D,20220901,000000,29.1,32.1,28.5,31.2,10792.6333225407,0
+XFOR.US,D,20220902,000000,31.5,33.6,30.3,30.9,18238.333315095,0
+XFOR.US,D,20220906,000000,32.1,34.8,30.9,33.9,20592.8666460738,0
+XFOR.US,D,20220907,000000,33.9,35.4,31.8,33,9866.4666568002,0
+XFOR.US,D,20220908,000000,33.6,35.7,31.2,35.1,16959.0999830409,0
+XFOR.US,D,20220909,000000,35.7,36.9,32.7,35.4,18324.633315008698,0
+XFOR.US,D,20220912,000000,35.7,36,33,33.6,17972.0666486946,0
+XFOR.US,D,20220913,000000,34.5,34.5,30.6,33.6,18696.933314636397,0
+XFOR.US,D,20220914,000000,33,34.5,32.1,33.6,23555.6999764443,0
+XFOR.US,D,20220915,000000,33,36,32.4,36,25429.166641237498,0
+XFOR.US,D,20220916,000000,34.5,36.6,32.4,33,48118.03328521529,0
+XFOR.US,D,20220919,000000,33.6,33.9,29.7,31.8,44553.93328877939,0
+XFOR.US,D,20220920,000000,31.2,32.4,28.8,30.3,61161.033272172295,0
+XFOR.US,D,20220921,000000,30.3,30.9,27.33,29.223,27450.1999725498,0
+XFOR.US,D,20220922,000000,29.7,29.7,27.033,27.753,14409.199985590798,0
+XFOR.US,D,20220923,000000,28.5,28.5,25.785,27.606,15000.099984999899,0
+XFOR.US,D,20220926,000000,27.9,28.2,26.397,26.751,13229.966653436699,0
+XFOR.US,D,20220927,000000,31.5,38.4,27.3,37.5,314595.8996854041,0
+XFOR.US,D,20220928,000000,36.3,44.7,35.4,43.5,98700.7665679659,0
+XFOR.US,D,20220929,000000,43.5,50.1,36.3,44.7,58930.73327440259,0
+XFOR.US,D,20220930,000000,45,55.8,44.85,51.3,63540.799936459196,0
+XFOR.US,D,20221003,000000,53.4,53.7,44.1,45.3,41395.03329193829,0
+XFOR.US,D,20221004,000000,46.5,55.5,46.5,55.2,30367.666636298996,0
+XFOR.US,D,20221005,000000,56.1,63,55.2,62.4,60959.29993904069,0
+XFOR.US,D,20221006,000000,61.8,72.375,61.5,66.15,54719.06661194759,0
+XFOR.US,D,20221007,000000,64.8,67.2,64.8,66,25402.2333079311,0
+XFOR.US,D,20221010,000000,65.7,66.6,58.827,62.1,42258.63329107469,0
+XFOR.US,D,20221011,000000,61.8,63,59.4,62.4,24542.2666421244,0
+XFOR.US,D,20221012,000000,62.4,62.4,59.4,59.4,19037.1666476295,0
+XFOR.US,D,20221013,000000,58.5,66,51.3,65.1,26761.799973238198,0
+XFOR.US,D,20221014,000000,67.5,67.5,59.7,60.6,22703.666643963,0
+XFOR.US,D,20221017,000000,60.6,61.5,58.5,60,20577.699979422297,0
+XFOR.US,D,20221018,000000,60,60,54.3,54.6,16797.6999832023,0
+XFOR.US,D,20221019,000000,56.1,58.998,54.6,56.1,14806.5666518601,0
+XFOR.US,D,20221020,000000,56.4,59.697,54.6,55.2,18513.0333148203,0
+XFOR.US,D,20221021,000000,55.5,60.9,53.4,60,18986.466647680198,0
+XFOR.US,D,20221024,000000,60,60.3,56.1,57.3,7550.133325783199,0
+XFOR.US,D,20221025,000000,56.7,60.6,56.7,59.7,9696.466656970199,0
+XFOR.US,D,20221026,000000,59.4,61.2,56.7,57,17500.5666491661,0
+XFOR.US,D,20221027,000000,58.8,60.15,56.1,59.4,10043.833323289498,0
+XFOR.US,D,20221028,000000,60.6,60.6,57.3,58.5,13497.533319835798,0
+XFOR.US,D,20221031,000000,59.4,59.7,55.8,57,30466.799969533196,0
+XFOR.US,D,20221101,000000,57.6,58.2,56.1,56.7,11814.2666548524,0
+XFOR.US,D,20221102,000000,57.3,58.8,54.855,58.8,15391.333317941999,0
+XFOR.US,D,20221103,000000,54.6,58.449,54.3,56.7,33913.999966086,0
+XFOR.US,D,20221104,000000,57.6,57.6,54.6,55.5,9594.633323738699,0
+XFOR.US,D,20221107,000000,54.6,55.5,52.8,54,15038.133318295198,0
+XFOR.US,D,20221108,000000,54.3,56.4,52.8,54,15599.066651067598,0
+XFOR.US,D,20221109,000000,53.4,54.297,50.7,51.6,10020.9333233124,0
+XFOR.US,D,20221110,000000,52.2,56.55,52.2,54.9,22401.566644265098,0
+XFOR.US,D,20221111,000000,54.6,60.243,53.7,59.7,20873.3666457933,0
+XFOR.US,D,20221114,000000,59.7,63,56.1,57.3,13780.2333195531,0
+XFOR.US,D,20221115,000000,57.3,58.5,55.5,57,9865.166656801499,0
+XFOR.US,D,20221116,000000,57,57.9,53.4,54,9747.3999902526,0
+XFOR.US,D,20221117,000000,55.5,56.4,51,54.3,16015.766650650898,0
+XFOR.US,D,20221118,000000,53.7,58.5,53.7,56.4,10614.1999893858,0
+XFOR.US,D,20221121,000000,56.4,58.2,53.4,54,18069.599981930398,0
+XFOR.US,D,20221122,000000,53.4,54.3,51,53.4,12659.833320673499,0
+XFOR.US,D,20221123,000000,53.4,54.3,50.4,51.9,12380.199987619799,0
+XFOR.US,D,20221125,000000,53.1,56.55,52.479,54,7243.166659423499,0
+XFOR.US,D,20221128,000000,53.7,55.2,52.2,52.8,11332.166655334499,0
+XFOR.US,D,20221129,000000,52.5,56.7,51,55.5,76532.1999234678,0
+XFOR.US,D,20221130,000000,49.2,53.4,44.4,45,144298.7665223679,0
+XFOR.US,D,20221201,000000,43.8,47.1,39,43.2,92434.13324089919,0
+XFOR.US,D,20221202,000000,42,43.5,40.89,41.4,32874.333300458995,0
+XFOR.US,D,20221205,000000,41.1,41.655,38.4,38.7,25470.966641195697,0
+XFOR.US,D,20221206,000000,37.5,37.5,33.75,36,53581.166613085494,0
+XFOR.US,D,20221207,000000,33.6,34.5,29.7,30.9,184625.43314870787,0
+XFOR.US,D,20221208,000000,31.2,31.5,29.265,29.7,180586.69981941328,0
+XFOR.US,D,20221209,000000,29.7,29.703,27.471,27.9,72161.7332611716,0
+XFOR.US,D,20221212,000000,28.8,29.367,26.436,27,100967.26656569939,0
+XFOR.US,D,20221213,000000,27.3,27.576,24.285,24.408,75671.29992432869,0
+XFOR.US,D,20221214,000000,24.45,27,24.03,25.176,103831.4665628352,0
+XFOR.US,D,20221215,000000,24.771,26.463,23.7,24.21,52995.999947004,0
+XFOR.US,D,20221216,000000,24,24.5669,22.833,23.511,50087.799949912194,0
+XFOR.US,D,20221219,000000,23.427,24.6,19.5,20.7,218934.333114399,0
+XFOR.US,D,20221220,000000,21,23.1,21,23.097,92147.666574519,0
+XFOR.US,D,20221221,000000,23.7,24.54,22.533,23.883,62903.79993709619,0
+XFOR.US,D,20221222,000000,25.509,25.71,23.007,25.281,40752.7332925806,0
+XFOR.US,D,20221223,000000,24.9,26.094,24.45,25.842,29598.833303734496,0
+XFOR.US,D,20221227,000000,26.844,27,22.5,23.148,38647.76662801889,0
+XFOR.US,D,20221228,000000,24,25.482,22.2,25.434,56927.69994307229,0
+XFOR.US,D,20221229,000000,26.04,27.984,25.2,27.981,43572.0999564279,0
+XFOR.US,D,20221230,000000,27.876,29.967,27.585,29.79,43604.1666230625,0
+XFOR.US,D,20230103,000000,30.3,31.2,27.6,28.698,44516.36662215029,0
+XFOR.US,D,20230104,000000,29.994,31.5,28.05,31.5,23811.666642854998,0
+XFOR.US,D,20230105,000000,30.9,32.7,29.997,32.7,28225.7333051076,0
+XFOR.US,D,20230106,000000,33,36,31.8,35.1,58480.89994151909,0
+XFOR.US,D,20230109,000000,36,36.3,31.5,32.4,33451.699966548294,0
+XFOR.US,D,20230110,000000,32.4,33.564,31.5,32.7,19767.3999802326,0
+XFOR.US,D,20230111,000000,33,33.9,29.694,33.6,41880.0999581199,0
+XFOR.US,D,20230112,000000,33.3,37.5,31.8,36.6,50034.5332832988,0
+XFOR.US,D,20230113,000000,36,37.8,34.8,36.3,30832.133302501195,0
+XFOR.US,D,20230117,000000,36,36.75,34.2,35.7,19221.866647444796,0
+XFOR.US,D,20230118,000000,35.1,36,31.65,32.7,36389.6332969437,0
+XFOR.US,D,20230119,000000,31.8,32.7,30.6,31.2,23552.2333097811,0
+XFOR.US,D,20230120,000000,31.5,33.6,30.9,32.7,18669.2333146641,0
+XFOR.US,D,20230123,000000,33,33.6,30.3,30.3,29910.733303422596,0
+XFOR.US,D,20230124,000000,30.3,31.35,28.374,30.3,25859.533307473797,0
+XFOR.US,D,20230125,000000,29.883,31.05,29.7,30.6,19869.5333134638,0
+XFOR.US,D,20230126,000000,31.5,31.8,30.3,30.6,15987.333317345998,0
+XFOR.US,D,20230127,000000,30.6,32.058,30.45,31.5,9799.9999902,0
+XFOR.US,D,20230130,000000,31.5,31.5,28.806,29.241,19848.2999801517,0
+XFOR.US,D,20230131,000000,30.3,31.2,29.121,30.9,14628.399985371598,0
+XFOR.US,D,20230201,000000,31.2,32.4,30.6,31.2,19163.5999808364,0
+XFOR.US,D,20230202,000000,31.8,32.1,30.3,31.2,25011.1999749888,0
+XFOR.US,D,20230203,000000,31.5,32.1,30.3,31.2,21951.433311381898,0
+XFOR.US,D,20230206,000000,30.9,31.2,29.4,29.847,21582.8999784171,0
+XFOR.US,D,20230207,000000,30,30.9,28.53,30,18296.5333150368,0
+XFOR.US,D,20230208,000000,30,30.897,28.5,28.872,18388.499981611498,0
+XFOR.US,D,20230209,000000,29.709,30.6,27.615,28.2,25231.866641434797,0
+XFOR.US,D,20230210,000000,28.203,29.691,27.3,29.1,16796.133316537198,0
+XFOR.US,D,20230213,000000,29.4,29.4,27.3,28.347,15728.999984270999,0
+XFOR.US,D,20230214,000000,27.9,29.763,27.609,29.757,12378.433320954899,0
+XFOR.US,D,20230215,000000,30,30.6,28.509,29.88,10556.1333227772,0
+XFOR.US,D,20230216,000000,29.7,29.97,28.8,28.965,8069.699991930299,0
+XFOR.US,D,20230217,000000,29.4,29.988,27.75,29.397,14113.266652553399,0
+XFOR.US,D,20230221,000000,28.701,28.701,27,27.36,29277.2333040561,0
+XFOR.US,D,20230222,000000,28.5,28.944,27.75,28.353,9739.699990260298,0
+XFOR.US,D,20230223,000000,28.671,28.929,27.363,28.065,12888.333320445,0
+XFOR.US,D,20230224,000000,28.5,28.5,27.363,27.633,7029.166659637499,0
+XFOR.US,D,20230227,000000,27.624,28.482,26.472,27.06,13617.9666530487,0
+XFOR.US,D,20230228,000000,28.191,28.194,26.91,28.14,6884.3999931155995,0
+XFOR.US,D,20230301,000000,27.6,29.7,27.36,28.5,17903.8333154295,0
+XFOR.US,D,20230302,000000,28.719,28.719,27.72,28.212,7350.433325982899,0
+XFOR.US,D,20230303,000000,28.311,29.679,27.99,28.8,13896.199986103798,0
+XFOR.US,D,20230306,000000,29.346,29.7,27.6,28.5,9836.3666568303,0
+XFOR.US,D,20230307,000000,27.9,31.8,27.9,31.2,49600.199950399794,0
+XFOR.US,D,20230308,000000,31.2,31.797,28.2,29.388,34584.866632081794,0
+XFOR.US,D,20230309,000000,29.1,29.7,26.7,27.339,31932.699968067296,0
+XFOR.US,D,20230310,000000,27.897,27.897,24.6,26.556,59468.19994053179,0
+XFOR.US,D,20230313,000000,26.556,28.5,25.245,27.303,41296.9666253697,0
+XFOR.US,D,20230314,000000,27.6,28.224,27.003,27.621,17828.5333155048,0
+XFOR.US,D,20230315,000000,27.66,28.116,26.4,27.168,21156.299978843697,0
+XFOR.US,D,20230316,000000,27.036,28.065,25.803,26.25,19697.6333136357,0
+XFOR.US,D,20230317,000000,25.857,26.907,24.9,25.2,51195.599948804396,0
+XFOR.US,D,20230320,000000,25.026,26.604,24.564,26.604,24126.4333092069,0
+XFOR.US,D,20230321,000000,26.097,28.5,25.5,26.862,54149.6332791837,0
+XFOR.US,D,20230322,000000,26.862,26.862,25.5,25.65,9794.6999902053,0
+XFOR.US,D,20230323,000000,25.8,26.19,24.864,25.2,25997.399974002597,0
+XFOR.US,D,20230324,000000,25.5,26.187,24.603,25.197,14108.8666525578,0
+XFOR.US,D,20230327,000000,25.5,25.5,23.487,23.85,31201.233302132096,0
+XFOR.US,D,20230328,000000,24,27.3,23.4,26.7,143719.1331896142,0
+XFOR.US,D,20230329,000000,27.45,27.9,24.276,24.9,50692.566615974094,0
+XFOR.US,D,20230330,000000,24.72,27.516,24.15,26.853,178999.76648766687,0
+XFOR.US,D,20230331,000000,27,28.2,26.085,26.1,57314.8666093518,0
+XFOR.US,D,20230403,000000,27,27.9,27,27.15,42668.69995733129,0
+XFOR.US,D,20230404,000000,27.405,27.846,24.9,24.9,64653.06660201359,0
+XFOR.US,D,20230405,000000,25.2,25.986,24.3,24.981,26745.466639921196,0
+XFOR.US,D,20230406,000000,24.9,25.5,24.03,24.741,42063.6999579363,0
+XFOR.US,D,20230410,000000,24.9,26.397,24.3,26.1,40959.0332923743,0
+XFOR.US,D,20230411,000000,26.1,28.8,25.8,28.503,54626.399945373596,0
+XFOR.US,D,20230412,000000,32.1,38.1,30.3,34.2,413601.29958639864,0
+XFOR.US,D,20230413,000000,35.1,37.2,33.3,36.6,135496.8998645031,0
+XFOR.US,D,20230414,000000,36.3,36.897,33.3,34.5,107894.86655877178,0
+XFOR.US,D,20230417,000000,35.4,36.3,34.2,35.4,75770.2999242297,0
+XFOR.US,D,20230418,000000,36.9,41.7,36.9,40.5,164528.0665021386,0
+XFOR.US,D,20230419,000000,40.2,42.297,35.4,42,105251.63322808169,0
+XFOR.US,D,20230420,000000,42,42.6,39,40.8,44491.366622175294,0
+XFOR.US,D,20230421,000000,41.1,43.5,38.1,43.5,92554.3665741123,0
+XFOR.US,D,20230424,000000,44.1,45.561,42,42.9,70968.0332623653,0
+XFOR.US,D,20230425,000000,42,42.75,39.9,40.5,72951.33326038199,0
+XFOR.US,D,20230426,000000,40.5,45.3,35.7,45,178445.39982155457,0
+XFOR.US,D,20230427,000000,45,47.7,42.3,45.6,88701.7665779649,0
+XFOR.US,D,20230428,000000,43.8,45,42,44.1,64543.86660212279,0
+XFOR.US,D,20230501,000000,44.4,48,44.1,47.1,104041.79989595819,0
+XFOR.US,D,20230502,000000,46.5,46.5,42.3,43.2,79599.59992040039,0
+XFOR.US,D,20230503,000000,43.5,46.203,43.2,44.4,89817.53324351579,0
+XFOR.US,D,20230504,000000,45,48.9,41.4,46.2,148998.79985100118,0
+XFOR.US,D,20230505,000000,47.4,53.4,45.9,51,168729.6998312703,0
+XFOR.US,D,20230508,000000,51.3,52.5,47.25,48.9,111245.0665554216,0
+XFOR.US,D,20230509,000000,48.6,49.2,45.3,45.6,97149.6332361837,0
+XFOR.US,D,20230510,000000,45.9,48.9,45.6,48.3,86484.69991351529,0
+XFOR.US,D,20230511,000000,48,48,43.5,44.7,91183.36657548329,0
+XFOR.US,D,20230512,000000,45,45.888,42.3,44.1,90818.96657584769,0
+XFOR.US,D,20230515,000000,45.3,48.3,43.8,45.6,131876.0665347906,0
+XFOR.US,D,20230516,000000,53.7,55.2,48.6,52.8,596891.7660697749,0
+XFOR.US,D,20230517,000000,52.35,67.197,51.6,66,457234.96620943164,0
+XFOR.US,D,20230518,000000,66,66,53.7,58.2,270033.13306330016,0
+XFOR.US,D,20230519,000000,57.9,65.1,56.25,63,167170.66649949597,0
+XFOR.US,D,20230522,000000,62.7,70.2,61.5,65.55,217893.2664487734,0
+XFOR.US,D,20230523,000000,64.8,68.1,59.4,61.8,226659.26644000737,0
+XFOR.US,D,20230524,000000,61.2,63.3,58.5,59.1,123893.66654277299,0
+XFOR.US,D,20230525,000000,59.4,61.8,56.7,60.3,117769.66654889699,0
+XFOR.US,D,20230526,000000,60,61.83,58.2,60.3,77132.33325620099,0
+XFOR.US,D,20230530,000000,61.2,64.05,57.6,57.9,99372.2999006277,0
+XFOR.US,D,20230531,000000,57,61.05,56.7,60.9,98274.8332350585,0
+XFOR.US,D,20230601,000000,60.6,68.7,60,66.6,134402.66653226397,0
+XFOR.US,D,20230602,000000,67.8,68.097,64.503,66,61717.166604949496,0
+XFOR.US,D,20230605,000000,66,71.4,64.95,65.7,94776.03323855728,0
+XFOR.US,D,20230606,000000,65.4,66.45,61.8,65.7,88483.56657818309,0
+XFOR.US,D,20230607,000000,67.2,67.5,60.6,63.3,96567.3999034326,0
+XFOR.US,D,20230608,000000,63.6,66,62.4,64.5,55215.799944784194,0
+XFOR.US,D,20230609,000000,64.5,70.05,64.2,67.5,90881.33324245199,0
+XFOR.US,D,20230612,000000,67.5,72.6,66.603,68.1,80391.6332529417,0
+XFOR.US,D,20230613,000000,70.5,77.25,68.7,74.7,135933.23319740008,0
+XFOR.US,D,20230614,000000,74.4,75.6,70.5,72.3,97289.23323604409,0
+XFOR.US,D,20230615,000000,71.7,71.841,63.9,68.1,151262.46651540417,0
+XFOR.US,D,20230616,000000,68.7,69.45,58.8,64.8,235858.999764141,0
+XFOR.US,D,20230620,000000,63.3,63.9,60.3,61.5,119306.56654736008,0
+XFOR.US,D,20230621,000000,61.2,61.5,58.8,61.5,127258.79987274119,0
+XFOR.US,D,20230622,000000,60,61.5,56.7,59.4,98007.49990199249,0
+XFOR.US,D,20230623,000000,58.8,59.4,56.4,58.8,626968.1327063651,0
+XFOR.US,D,20230626,000000,57.3,58.2,53.1,55.8,113374.7332199586,0
+XFOR.US,D,20230627,000000,55.5,55.5,51.906,53.4,100987.5665656791,0
+XFOR.US,D,20230628,000000,53.1,57.75,51.6,57.6,111515.83322181749,0
+XFOR.US,D,20230629,000000,57,58.05,55.2,55.5,75550.03325778329,0
+XFOR.US,D,20230630,000000,55.5,58.8,54.15,58.2,63122.66660354399,0
+XFOR.US,D,20230703,000000,58.2,60.3,56.1,56.4,40014.0999599859,0
+XFOR.US,D,20230705,000000,55.8,59.7,54.9,57.6,78686.19992131379,0
+XFOR.US,D,20230706,000000,57,57.3,54.6,55.5,66936.93326639639,0
+XFOR.US,D,20230707,000000,55.2,58.2,55.2,57.9,52451.766614214896,0
+XFOR.US,D,20230710,000000,58.2,61.8,57.6,60.6,72416.0999275839,0
+XFOR.US,D,20230711,000000,60.6,60.6,55.35,56.1,72272.1999277278,0
+XFOR.US,D,20230712,000000,57.3,57.3,53.4,57,76095.2665905714,0
+XFOR.US,D,20230713,000000,57,59.7,56.4,56.7,59154.233274179096,0
+XFOR.US,D,20230714,000000,56.7,57.45,54.303,56.4,63740.96660292569,0
+XFOR.US,D,20230717,000000,56.4,58.5,53.4,53.7,63686.999936313,0
+XFOR.US,D,20230718,000000,54,54.3,51.3,51.9,76108.8332572245,0
+XFOR.US,D,20230719,000000,52.5,56.1,51.9,54.6,75965.2999240347,0
+XFOR.US,D,20230720,000000,54,57.6,53.1,56.1,56481.499943518495,0
+XFOR.US,D,20230721,000000,56.7,56.85,53.1,54.6,59432.89994056709,0
+XFOR.US,D,20230724,000000,54.3,54.9,51.6,52.8,58465.36660820129,0
+XFOR.US,D,20230725,000000,52.5,54.3,51.6,53.7,41260.133292073195,0
+XFOR.US,D,20230726,000000,53.7,53.7,51.9,53.4,44127.9666225387,0
+XFOR.US,D,20230727,000000,53.7,53.7,50.4,51,78370.96658829569,0
+XFOR.US,D,20230728,000000,51.6,56.4,51.6,54.3,100342.36656632429,0
+XFOR.US,D,20230731,000000,54.3,54.3,51.9,53.7,52357.69994764229,0
+XFOR.US,D,20230801,000000,54,54.249,51.9,52.2,52811.766613854896,0
+XFOR.US,D,20230802,000000,51.9,52.857,50.4,52.2,56084.7999439152,0
+XFOR.US,D,20230803,000000,51.9,55.2,51.303,53.4,81377.9665852887,0
+XFOR.US,D,20230804,000000,53.4,54.6,52.5,53.7,45908.499954091494,0
+XFOR.US,D,20230807,000000,53.7,54.6,48.75,49.5,52952.066613714596,0
+XFOR.US,D,20230808,000000,48.9,50.997,48.45,50.7,37884.43329544889,0
+XFOR.US,D,20230809,000000,50.7,51.9,48.9,49.2,52120.43328121289,0
+XFOR.US,D,20230810,000000,39.6,39.9,30,31.5,622899.2660437673,0
+XFOR.US,D,20230811,000000,31.8,39.3,28.5,38.4,372837.93296049535,0
+XFOR.US,D,20230814,000000,36.3,41.55,36.3,37.5,180053.73315327958,0
+XFOR.US,D,20230815,000000,36.3,38.7,35.25,36,150598.23318273507,0
+XFOR.US,D,20230816,000000,35.4,36.3,34.2,34.2,90783.2332425501,0
+XFOR.US,D,20230817,000000,34.5,38.4,33.9,35.7,102547.8998974521,0
+XFOR.US,D,20230818,000000,35.4,36.9,34.2,34.8,68739.2999312607,0
+XFOR.US,D,20230821,000000,34.8,38.55,34.2,37.2,68137.1665985295,0
+XFOR.US,D,20230822,000000,38.1,38.1,36.3,36.6,27146.0333061873,0
+XFOR.US,D,20230823,000000,38.1,41.4,37.5,38.4,69868.56659679809,0
+XFOR.US,D,20230824,000000,39.3,40.8,37.119,37.8,60187.09993981289,0
+XFOR.US,D,20230825,000000,37.5,39.9,37.2,39,32892.2999671077,0
+XFOR.US,D,20230828,000000,39,40.2,37.8,38.7,27097.599972902397,0
+XFOR.US,D,20230829,000000,39.3,40.2,38.4,39.3,26812.699973187297,0
+XFOR.US,D,20230830,000000,40.2,40.2,37.95,39.9,30632.499969367498,0
+XFOR.US,D,20230831,000000,39.6,40.2,38.1,38.4,26819.766639846897,0
+XFOR.US,D,20230901,000000,38.7,39.6,38.1,39,38557.5332947758,0
+XFOR.US,D,20230905,000000,39.9,39.9,37.5,39,67412.0665992546,0
+XFOR.US,D,20230906,000000,39.3,39.6,36.3,38.4,59220.89994077909,0
+XFOR.US,D,20230907,000000,39,39,36.6,37.95,41803.3999581966,0
+XFOR.US,D,20230908,000000,37.2,37.95,36.6,36.6,26696.933306636398,0
+XFOR.US,D,20230911,000000,36.6,37.5,35.55,37.2,32415.699967584296,0
+XFOR.US,D,20230912,000000,36.9,37.2,35.1,35.4,39106.66662755999,0
+XFOR.US,D,20230913,000000,35.4,37.2,34.5,36,41961.33329137199,0
+XFOR.US,D,20230914,000000,36,36.6,33.9,36.3,38855.03329447829,0
+XFOR.US,D,20230915,000000,36,36,32.4,33.3,103633.49989636648,0
+XFOR.US,D,20230918,000000,33.3,33.9,31.5,32.7,42558.599957441395,0
+XFOR.US,D,20230919,000000,33,33,31.65,32.7,37404.299962595695,0
+XFOR.US,D,20230920,000000,32.4,33.15,30.6,30.9,32792.333300540995,0
+XFOR.US,D,20230921,000000,30.6,32.7,30,31.5,37973.5999620264,0
+XFOR.US,D,20230922,000000,31.8,32.397,30.6,31.2,40688.533292644795,0
+XFOR.US,D,20230925,000000,31.5,32.4,30.3,31.5,39245.4666274212,0
+XFOR.US,D,20230926,000000,31.2,33.3,31.2,31.8,34845.5332984878,0
+XFOR.US,D,20230927,000000,31.8,33.3,31.8,33,26638.199973361796,0
+XFOR.US,D,20230928,000000,32.4,32.7,30.9,32.1,21961.399978038597,0
+XFOR.US,D,20230929,000000,32.7,33,31.05,32.7,36436.5332968968,0
+XFOR.US,D,20231002,000000,32.4,33,29.04,29.676,56283.53327704979,0
+XFOR.US,D,20231003,000000,30.3,30.849,27,27.606,83323.8665833428,0
+XFOR.US,D,20231004,000000,27.828,27.927,26.49,27.642,33686.03329964729,0
+XFOR.US,D,20231005,000000,27.921,29.097,27.03,28.293,31859.3999681406,0
+XFOR.US,D,20231006,000000,27.951,29.4,27.792,28.449,30016.4999699835,0
+XFOR.US,D,20231009,000000,27.3,28.215,27.012,28.167,16449.99998355,0
+XFOR.US,D,20231010,000000,28.038,29.907,28.038,29.364,27306.5666393601,0
+XFOR.US,D,20231011,000000,29.7,30.3,27.684,28.341,20889.566645777097,0
+XFOR.US,D,20231012,000000,29.1,29.1,25.536,26.439,43063.566623603096,0
+XFOR.US,D,20231013,000000,26.712,26.994,24.63,26.742,35300.8999646991,0
+XFOR.US,D,20231016,000000,27.03,29.235,25.893,28.332,24364.899975635097,0
+XFOR.US,D,20231017,000000,27.6,29.397,26.406,26.91,28884.966637781698,0
+XFOR.US,D,20231018,000000,26.985,26.985,25.326,25.5,66785.53326654779,0
+XFOR.US,D,20231019,000000,25.893,26.397,24.36,24.9,57312.899942687094,0
+XFOR.US,D,20231020,000000,25.152,25.683,24.063,24.645,54102.266612564395,0
+XFOR.US,D,20231023,000000,24.708,25.266,23.802,24.657,32778.333300554994,0
+XFOR.US,D,20231024,000000,24.54,26.007,24.315,24.612,24969.0999750309,0
+XFOR.US,D,20231025,000000,24.87,25.149,21.708,22.653,60263.86660640279,0
+XFOR.US,D,20231026,000000,23.019,23.661,21.903,22.77,34594.96663207169,0
+XFOR.US,D,20231027,000000,23.625,23.625,21.141,21.243,46396.1332869372,0
+XFOR.US,D,20231030,000000,21.9,22.584,21.486,21.975,38014.666628652,0
+XFOR.US,D,20231031,000000,24.3,25.947,22.74,24.015,182148.96648451767,0
+XFOR.US,D,20231101,000000,23.733,24,20.337,22.542,192790.69980720928,0
+XFOR.US,D,20231102,000000,23.37,26.31,23.1,24,112892.36655377429,0
+XFOR.US,D,20231103,000000,24.129,28.797,24.003,28.371,119088.29988091168,0
+XFOR.US,D,20231106,000000,27,27,24.018,24.768,87147.43324618589,0
+XFOR.US,D,20231107,000000,25.5,26.25,24.3,24.363,45417.999954581996,0
+XFOR.US,D,20231108,000000,24.384,24.63,21.9,22.215,65209.7666014569,0
+XFOR.US,D,20231109,000000,22.5,24.3165,21.06,23.7,89492.96657717369,0
+XFOR.US,D,20231110,000000,23.751,24.6,22.5,22.509,48799.3999512006,0
+XFOR.US,D,20231113,000000,23.022,23.43,21.3,22.8,40751.866625914794,0
+XFOR.US,D,20231114,000000,23.742,24.9,23.43,23.841,52198.966614467696,0
+XFOR.US,D,20231115,000000,23.85,25.2,23.4,23.568,76011.83325732149,0
+XFOR.US,D,20231116,000000,23.997,24.0443,22.623,22.971,47592.66661907399,0
+XFOR.US,D,20231117,000000,23.145,24.3,22.8,23.889,55104.69994489529,0
+XFOR.US,D,20231120,000000,23.7,25.065,23.5545,23.979,59238.499940761496,0
+XFOR.US,D,20231121,000000,24.6,24.6,22.848,24.033,48230.999951768994,0
+XFOR.US,D,20231122,000000,23.7,24.363,22.8,22.848,48224.2999517757,0
+XFOR.US,D,20231124,000000,22.8,24.195,22.677,24.018,28173.033305160297,0
+XFOR.US,D,20231127,000000,23.7,24.6,23.1,23.1,53040.06661362659,0
+XFOR.US,D,20231128,000000,23.31,23.646,22.53,23.385,53519.7332798136,0
+XFOR.US,D,20231129,000000,23.457,23.67,22.308,22.341,48088.666618578,0
+XFOR.US,D,20231130,000000,23.055,24.237,22.68,23.4,67566.26659910039,0
+XFOR.US,D,20231201,000000,22.8,23.397,21.03,22.2,323899.7663427669,0
+XFOR.US,D,20231204,000000,21.9,24.849,21.165,24.654,167314.79983268518,0
+XFOR.US,D,20231205,000000,25.5,27.894,24.03,26.844,177302.4664893642,0
+XFOR.US,D,20231206,000000,26.709,27,25.623,25.713,73100.5665935661,0
+XFOR.US,D,20231207,000000,25.344,27.294,24.699,27.045,63093.39993690659,0
+XFOR.US,D,20231208,000000,27.6,28.23,26.25,26.409,65147.16660151949,0
+XFOR.US,D,20231211,000000,20.7,21,17.7,18.183,551025.1994489748,0
+XFOR.US,D,20231212,000000,18.003,19.347,17.169,18.648,188037.99981196198,0
+XFOR.US,D,20231213,000000,19.017,19.725,17.7,18.912,122289.36654437729,0
+XFOR.US,D,20231214,000000,19.494,21.48,18.933,21.384,132197.79986780218,0
+XFOR.US,D,20231215,000000,21.537,22.464,20.22,21.417,104963.63322836968,0
+XFOR.US,D,20231218,000000,22.137,22.137,19.5803,20.907,65942.1666007245,0
+XFOR.US,D,20231219,000000,21,22.497,20.775,21.867,49119.866617546795,0
+XFOR.US,D,20231220,000000,21.9,23.079,21.6,21.903,48425.5332849078,0
+XFOR.US,D,20231221,000000,21.9,22.866,21.306,22.308,22140.599977859398,0
+XFOR.US,D,20231222,000000,22.5,23.22,21.3,21.702,52134.766614531894,0
+XFOR.US,D,20231226,000000,21.702,26.094,21.702,25.278,68756.13326457719,0
+XFOR.US,D,20231227,000000,25.11,27.597,24.984,25.968,65316.13326801719,0
+XFOR.US,D,20231228,000000,26.268,27,25.671,25.926,30249.599969750398,0
+XFOR.US,D,20231229,000000,25.5,25.722,24.3,25.155,39478.466627188194,0
+XFOR.US,D,20240102,000000,25.524,27.465,25.203,26.466,55400.999944598996,0
+XFOR.US,D,20240103,000000,26.7,26.991,24.6,24.645,31260.333302073,0
+XFOR.US,D,20240104,000000,25.119,25.56,23.37,25.005,36688.899963311094,0
+XFOR.US,D,20240105,000000,24.6,25.023,23.7,23.7,34657.66663200899,0
+XFOR.US,D,20240108,000000,23.874,26.013,23.4,25.851,35759.433297573894,0
+XFOR.US,D,20240109,000000,25.2,27,24.501,24.636,51687.066614979594,0
+XFOR.US,D,20240110,000000,25.5,25.767,24.15,25.5,46985.533286347796,0
+XFOR.US,D,20240111,000000,25.494,25.884,24.537,25.203,27347.999972651996,0
+XFOR.US,D,20240112,000000,25.2,25.935,24.342,24.603,26630.599973369397,0
+XFOR.US,D,20240116,000000,24.861,25.125,23.7,23.769,91209.93324212338,0
+XFOR.US,D,20240117,000000,23.7,24,22.8,23.355,42119.1666245475,0
+XFOR.US,D,20240118,000000,23.7,23.97,22.53,22.959,27275.033306058296,0
+XFOR.US,D,20240119,000000,23.259,23.259,21.84,22.542,38558.133294775194,0
+XFOR.US,D,20240122,000000,22.029,23.745,21.9,23.178,28855.999971143996,0
+XFOR.US,D,20240123,000000,23.82,24,22.203,22.464,18264.999981735,0
+XFOR.US,D,20240124,000000,22.68,23.424,21.33,21.6,51954.23328137909,0
+XFOR.US,D,20240125,000000,21.873,22.41,21.012,22.146,34415.633298917695,0
+XFOR.US,D,20240126,000000,22.2,23.88,22.2,23.244,33938.0999660619,0
+XFOR.US,D,20240129,000000,23.196,25.482,22.149,25.425,68082.333265251,0
+XFOR.US,D,20240130,000000,25.674,25.695,23.7,24.072,31397.499968602497,0
+XFOR.US,D,20240131,000000,24.09,24.897,23.106,23.442,24679.599975320398,0
+XFOR.US,D,20240201,000000,23.577,25.5,23.13,25.203,49936.73328339659,0
+XFOR.US,D,20240202,000000,25.2,26.097,24.465,24.876,35792.599964207395,0
+XFOR.US,D,20240205,000000,25.104,26.919,24.363,25.458,62140.73327119259,0
+XFOR.US,D,20240206,000000,26.7,27.765,24.75,27.45,50909.099949090894,0
+XFOR.US,D,20240207,000000,27.6,28.2,25.53,25.563,43992.999956007,0
+XFOR.US,D,20240208,000000,25.8,26.397,25.5,25.929,21220.6333121127,0
+XFOR.US,D,20240209,000000,26.1,28.8,26.1,28.533,34566.999965432995,0
+XFOR.US,D,20240212,000000,29.1,32.1,28.8,30.6,67089.7332662436,0
+XFOR.US,D,20240213,000000,29.7,30.6,27.399,27.624,65794.69993420529,0
+XFOR.US,D,20240214,000000,27.45,28.545,27.45,28.338,31865.866634800797,0
+XFOR.US,D,20240215,000000,28.8,29.1,27.603,28.38,28614.999971384997,0
+XFOR.US,D,20240216,000000,28.923,29.094,27.138,27.483,26604.433306728897,0
+XFOR.US,D,20240220,000000,27.9,27.9,25.2,26.751,60298.799939701195,0
+XFOR.US,D,20240221,000000,25.896,26.619,25.461,26.058,33735.0332995983,0
+XFOR.US,D,20240222,000000,26.466,27.783,26.058,27.198,30819.999969179997,0
+XFOR.US,D,20240223,000000,27,28.74,27,28.125,38301.199961698796,0
+XFOR.US,D,20240226,000000,28.125,29.4,27.3,28.536,30738.033302595297,0
+XFOR.US,D,20240227,000000,28.884,30.9,28.884,29.868,76996.36658967029,0
+XFOR.US,D,20240228,000000,30,30.9,27.3,27.897,82193.4665844732,0
+XFOR.US,D,20240229,000000,27.9,29.757,27.315,29.118,53626.36661304029,0
+XFOR.US,D,20240301,000000,29.268,31.5,29.097,30.3,85289.83324804349,0
+XFOR.US,D,20240304,000000,30.9,31.8,28.8,29.202,58546.799941453195,0
+XFOR.US,D,20240305,000000,29.382,29.382,28.035,28.623,33647.1999663528,0
+XFOR.US,D,20240306,000000,29.091,29.4,28.053,28.905,28706.833304626496,0
+XFOR.US,D,20240307,000000,28.941,28.941,27.309,27.501,43948.0999560519,0
+XFOR.US,D,20240308,000000,27.6,28.497,26.4,26.4,48502.199951497794,0
+XFOR.US,D,20240311,000000,27,27.723,25.8,27.384,59876.59994012339,0
+XFOR.US,D,20240312,000000,27.3,27.384,25.713,25.953,48501.99995149799,0
+XFOR.US,D,20240313,000000,25.815,26.55,24.603,25.254,53193.399946806596,0
+XFOR.US,D,20240314,000000,25.11,26.4,24.6,25.137,58946.39994105359,0
+XFOR.US,D,20240315,000000,25.362,28.905,25.362,27.828,118377.73321495559,0
+XFOR.US,D,20240318,000000,27.6,29.04,26.85,27.699,66838.13326649519,0
+XFOR.US,D,20240319,000000,27.555,30.6,27.12,29.124,117992.63321534068,0
+XFOR.US,D,20240320,000000,28.794,30.9,27.6,30.6,112011.53322132179,0
+XFOR.US,D,20240321,000000,30.9,39.6,30.9,39.3,442014.43289131887,0
+XFOR.US,D,20240322,000000,39,45.6,37.5,43.8,424480.93290885235,0
+XFOR.US,D,20240325,000000,43.8,44.4,40.8,43.8,218071.96644859467,0
+XFOR.US,D,20240326,000000,44.7,48,42.45,43.5,102546.0998974539,0
+XFOR.US,D,20240327,000000,44.7,44.85,41.7,42.3,71797.03326153629,0
+XFOR.US,D,20240328,000000,42.9,42.9,39,41.7,144865.7998551342,0
+XFOR.US,D,20240401,000000,42.6,44.7,39.9,42.3,70383.3999296166,0
+XFOR.US,D,20240402,000000,41.1,42.36,40.5,41.4,46720.533286612794,0
+XFOR.US,D,20240403,000000,41.7,48,41.4,44.1,155459.13317787417,0
+XFOR.US,D,20240404,000000,45,46.2,42.003,44.1,118120.36654854628,0
+XFOR.US,D,20240405,000000,43.2,43.5,40.8,41.1,62921.4666037452,0
+XFOR.US,D,20240408,000000,41.7,42,37.8,38.7,115400.3998845996,0
+XFOR.US,D,20240409,000000,38.4,40.2,37.2,38.1,61817.799938182194,0
+XFOR.US,D,20240410,000000,37.2,39,32.1,36.6,127836.43320549688,0
+XFOR.US,D,20240411,000000,37.5,38.1,35.25,37.05,51871.799948128195,0
+XFOR.US,D,20240412,000000,36.3,40.8,35.1,40.2,188501.9331448314,0
+XFOR.US,D,20240415,000000,39.9,39.9,36,37.5,72609.86659405679,0
+XFOR.US,D,20240416,000000,37.8,39.9,36.3,39.6,72914.33326041899,0
+XFOR.US,D,20240417,000000,39,39.3,35.4015,35.85,85369.0665812976,0
+XFOR.US,D,20240418,000000,36.6,37.2,35.4,36,57760.733275572595,0
+XFOR.US,D,20240419,000000,35.4,39.3,35.397,37.8,101677.7665649889,0
+XFOR.US,D,20240422,000000,38.7,40.8,36,40.8,81195.999918804,0
+XFOR.US,D,20240423,000000,40.8,41.7,36.3,36.9,117688.66654897798,0
+XFOR.US,D,20240424,000000,37.8,38.7,36.6,38.7,74991.999925008,0
+XFOR.US,D,20240425,000000,38.7,38.7,33.3,33.9,114861.09988513889,0
+XFOR.US,D,20240426,000000,34.2,37.2,27,34.95,372204.93296112836,0
+XFOR.US,D,20240429,000000,35.7,37.5,30.6,32.7,729915.0659367515,0
+XFOR.US,D,20240430,000000,36,36.6,32.7,33.6,167415.03316591828,0
+XFOR.US,D,20240501,000000,33.9,34.2,32.1,33.15,118177.53321515578,0
+XFOR.US,D,20240502,000000,33.6,33.6,31.2,32.4,103811.29989618869,0
+XFOR.US,D,20240503,000000,33.3,34.8,32.4,34.5,94803.46657186319,0
+XFOR.US,D,20240506,000000,34.5,36,33.15,36,110089.1332232442,0
+XFOR.US,D,20240507,000000,31.5,33.9,30.9,32.7,158524.73317480859,0
+XFOR.US,D,20240508,000000,32.4,32.4,30.9,31.2,65901.43326743189,0
+XFOR.US,D,20240509,000000,31.5,34.2,31.5,31.95,215718.19978428178,0
+XFOR.US,D,20240510,000000,31.5,34.2,31.2,31.5,132750.333200583,0
+XFOR.US,D,20240513,000000,31.8,32.1,28.908,29.298,109639.06655702759,0
+XFOR.US,D,20240514,000000,29.388,30.6,28.575,29.562,61680.166604986494,0
+XFOR.US,D,20240515,000000,30.6,30.6,28.8,29.286,38924.39996107559,0
+XFOR.US,D,20240516,000000,28.977,29.997,28.47,28.791,47639.49995236049,0
+XFOR.US,D,20240517,000000,28.8,28.8,26.991,27.852,66801.19993319879,0
+XFOR.US,D,20240520,000000,27,27.594,26.43,27.006,41596.73329173659,0
+XFOR.US,D,20240521,000000,27,27.111,25.8,26.901,42816.7332905166,0
+XFOR.US,D,20240522,000000,26.4,28.497,26.4,27.156,21113.099978886898,0
+XFOR.US,D,20240523,000000,28.2,28.212,26.067,27.003,49066.79995093319,0
+XFOR.US,D,20240524,000000,26.184,28.239,25.806,27.093,35619.799964380196,0
+XFOR.US,D,20240528,000000,27.99,29.31,27.3003,28.296,36024.1999639758,0
+XFOR.US,D,20240529,000000,28.014,28.974,27,28.035,23119.933310213397,0
+XFOR.US,D,20240530,000000,28.044,30,27.621,29.277,30342.366636324296,0
+XFOR.US,D,20240531,000000,29.139,31.2,28.989,30.3,30459.299969540698,0
+XFOR.US,D,20240603,000000,30,30.9,29.46,30,27575.966639090697,0
+XFOR.US,D,20240604,000000,29.4,32.7,29.4,32.4,72231.3999277686,0
+XFOR.US,D,20240605,000000,31.8,33,30.588,32.4,54405.56661226109,0
+XFOR.US,D,20240606,000000,31.2,31.86,30,30.6,43673.133289660196,0
+XFOR.US,D,20240607,000000,30,31.2,29.448,30.3,29671.333303662,0
+XFOR.US,D,20240610,000000,30.6,32.1,30.3,31.2,55805.53327752779,0
+XFOR.US,D,20240611,000000,30.9,32.1,30.3,31.5,19316.399980683596,0
+XFOR.US,D,20240612,000000,33.9,33.9,31.8,33.3,61861.733271471596,0
+XFOR.US,D,20240613,000000,32.7,33.9,30.6,31.8,42069.3999579306,0
+XFOR.US,D,20240614,000000,31.2,31.2,29.238,30.6,42287.4332910459,0
+XFOR.US,D,20240617,000000,30.6,30.9,28.899,29.76,38764.166627902494,0
+XFOR.US,D,20240618,000000,29.598,30.45,28.644,28.968,31530.966635135697,0
+XFOR.US,D,20240620,000000,28.5,29.811,28.245,28.8,40956.299959043696,0
+XFOR.US,D,20240621,000000,29.1,30.6,28.548,30.3,48074.7332852586,0
+XFOR.US,D,20240624,000000,30.3,31.2,28.995,30.3,34041.5332992918,0
+XFOR.US,D,20240625,000000,30.3,30.9,28.455,28.8,57093.36660957329,0
+XFOR.US,D,20240626,000000,28.971,30.9,28.564,30,60309.999939689995,0
+XFOR.US,D,20240627,000000,26.586,26.586,18.933,20.103,537657.5327956758,0
+XFOR.US,D,20240628,000000,21,21.162,17.1,17.4,521079.69947892026,0
+XFOR.US,D,20240701,000000,18.273,19.347,17.22,17.682,148090.69985190927,0
+XFOR.US,D,20240702,000000,17.664,17.688,15.933,16.329,104218.7998957812,0
+XFOR.US,D,20240703,000000,17.1,18.201,16.149,16.935,104571.33322876199,0
+XFOR.US,D,20240705,000000,17.364,17.364,16.107,16.467,73228.9665934377,0
+XFOR.US,D,20240708,000000,17.07,18.6,16.65,17.439,139775.9331935574,0
+XFOR.US,D,20240709,000000,17.472,18.534,16.8769,17.82,61956.89993804309,0
+XFOR.US,D,20240710,000000,18.438,19.32,17.439,18.42,77351.0999226489,0
+XFOR.US,D,20240711,000000,18.69,21,18.336,20.742,98413.6999015863,0
+XFOR.US,D,20240712,000000,20.634,22.8,20.499,21.063,117955.8665487108,0
+XFOR.US,D,20240715,000000,20.55,21.6,20.4,21.27,45110.89995488909,0
+XFOR.US,D,20240716,000000,21.519,23.958,21.519,22.779,86288.4665803782,0
+XFOR.US,D,20240717,000000,22.776,23.541,21.63,22.281,51447.19994855279,0
+XFOR.US,D,20240718,000000,22.539,23.097,21.735,22.44,29315.066637351596,0
+XFOR.US,D,20240719,000000,22.875,22.875,21.825,22.77,32623.033300710296,0
+XFOR.US,D,20240722,000000,22.32,24,21.9086,23.91,44479.89995552009,0
+XFOR.US,D,20240723,000000,23.4,25.5,23.109,24.756,66619.7999333802,0
+XFOR.US,D,20240724,000000,24.9,26.1,24.3,24.951,56131.83327720149,0
+XFOR.US,D,20240725,000000,25.14,26.958,24.657,25.944,40923.666625743,0
+XFOR.US,D,20240726,000000,26.7,26.7,24.984,25.86,35594.3666310723,0
+XFOR.US,D,20240729,000000,25.842,26.202,25.02,25.959,51549.633281783696,0
+XFOR.US,D,20240730,000000,26.07,26.07,24,25.2,68633.1665980335,0
+XFOR.US,D,20240731,000000,24.534,25.005,23.403,24.003,31681.466634985198,0
+XFOR.US,D,20240801,000000,23.4,24.561,22.548,23.28,44755.09995524489,0
+XFOR.US,D,20240802,000000,22.269,22.788,20.322,20.682,65671.1666009955,0
+XFOR.US,D,20240805,000000,18.9,19.731,18,18.309,66153.5332671798,0
+XFOR.US,D,20240806,000000,19.056,19.8,18.714,19.059,41687.73329164559,0
+XFOR.US,D,20240807,000000,20.391,20.55,18.621,18.933,42931.2666237354,0
+XFOR.US,D,20240808,000000,20.898,20.898,18.9,19.545,79994.73325333859,0
+XFOR.US,D,20240809,000000,19.8,19.8,18.699,18.9,21520.966645145698,0
+XFOR.US,D,20240812,000000,19.161,19.797,18.6,19.077,32589.833300743496,0
+XFOR.US,D,20240813,000000,19.077,19.2,18.039,18.15,33762.6332995707,0
+XFOR.US,D,20240814,000000,18.726,18.8655,17.445,18.402,32117.499967882497,0
+XFOR.US,D,20240815,000000,18.963,19.2,18.27,18.969,41891.1666247755,0
+XFOR.US,D,20240816,000000,19.2,20.85,18.885,20.844,52603.133280730195,0
+XFOR.US,D,20240819,000000,20.256,21.597,20.073,21.24,33444.899966555095,0
+XFOR.US,D,20240820,000000,20.757,22.5,20.55,22.146,51700.533281632794,0
+XFOR.US,D,20240821,000000,21.9,23.4,21.306,23.244,26994.233306339098,0
+XFOR.US,D,20240822,000000,23.244,23.4,21.9831,22.806,14026.566652640098,0
+XFOR.US,D,20240823,000000,22.698,23.55,22.476,22.5,46044.8666206218,0
+XFOR.US,D,20240826,000000,22.5,22.803,21.804,21.9,22008.366644658297,0
+XFOR.US,D,20240827,000000,21.9,22.2,20.862,21,32001.466634665197,0
+XFOR.US,D,20240828,000000,20.67,21.099,20.361,20.7,18974.833314358497,0
+XFOR.US,D,20240829,000000,20.808,21.87,20.343,20.784,17970.366648696297,0
+XFOR.US,D,20240830,000000,20.892,21.432,20.106,21,24442.066642224596,0
+XFOR.US,D,20240903,000000,20.997,21.9,19.134,19.782,31004.066635662595,0
+XFOR.US,D,20240904,000000,20.073,20.574,19.35,20.517,27105.0999728949,0
+XFOR.US,D,20240905,000000,20.679,20.685,19.566,20.256,12896.033320437298,0
+XFOR.US,D,20240906,000000,20.148,20.58,18.882,19.545,21117.399978882597,0
+XFOR.US,D,20240909,000000,19.632,20.1,18.3,19.947,23079.799976920196,0
+XFOR.US,D,20240910,000000,20.13,20.955,19.674,20.7,17400.1666492665,0
+XFOR.US,D,20240911,000000,20.142,20.697,19.719,20.634,13228.833320104499,0
+XFOR.US,D,20240912,000000,20.586,20.796,19.827,20.34,18114.1333152192,0
+XFOR.US,D,20240913,000000,20.7,21.3,20.1,21.3,26844.533306488796,0
+XFOR.US,D,20240916,000000,20.964,22.197,19.05,19.875,33168.599966831396,0
+XFOR.US,D,20240917,000000,20.208,21.417,19.8,21.084,22332.333311001,0
+XFOR.US,D,20240918,000000,20.7,21.6,20.61,21.096,20478.733312854598,0
+XFOR.US,D,20240919,000000,21.297,21.81,20.85,21.228,23092.633310240697,0
+XFOR.US,D,20240920,000000,21.192,21.363,20.214,21.21,61161.5666055051,0
+XFOR.US,D,20240923,000000,21.111,21.534,20.4,21.183,22993.866643672798,0
+XFOR.US,D,20240924,000000,21.357,21.9,21.015,21.471,18773.433314559898,0
+XFOR.US,D,20240925,000000,21.867,21.867,19.284,19.296,32614.933300718396,0
+XFOR.US,D,20240926,000000,19.905,20.259,19.5,19.8,22697.633310635698,0
+XFOR.US,D,20240927,000000,20.4,20.508,19.5,19.65,22910.8999770891,0
+XFOR.US,D,20240930,000000,19.65,20.31,19.65,20.079,8880.233324453098,0
+XFOR.US,D,20241001,000000,19.92,20.334,19.017,19.056,16041.766650624899,0
+XFOR.US,D,20241002,000000,19.305,19.305,18.108,18.282,31844.699968155295,0
+XFOR.US,D,20241003,000000,18.483,19.617,18.15,18.891,25359.733307973598,0
+XFOR.US,D,20241004,000000,19.242,19.5,18.531,18.636,31414.433301918896,0
+XFOR.US,D,20241007,000000,19.098,19.203,15.426,15.861,107625.1332257082,0
+XFOR.US,D,20241008,000000,16.341,16.74,15.3,16.23,70053.6332632797,0
+XFOR.US,D,20241009,000000,16.5,16.905,15.75,15.93,33231.4999667685,0
+XFOR.US,D,20241010,000000,15.843,16.14,14.163,15.717,62081.53327125179,0
+XFOR.US,D,20241011,000000,15.333,15.717,14.898,15.351,63849.13326948419,0
+XFOR.US,D,20241014,000000,15.441,16.8,15.36,16.737,28243.533305089797,0
+XFOR.US,D,20241015,000000,16.8,17.529,16.203,16.704,34879.2999651207,0
+XFOR.US,D,20241016,000000,16.8,17.352,15.6,15.99,59365.333273968,0
+XFOR.US,D,20241017,000000,16.113,16.2,14.871,14.901,47449.533285883794,0
+XFOR.US,D,20241018,000000,14.901,15.756,14.4,15.585,39230.4999607695,0
+XFOR.US,D,20241021,000000,15.6,15.774,14.772,14.88,48409.399951590596,0
+XFOR.US,D,20241022,000000,14.7,15.282,14.403,15.156,27833.033305500296,0
+XFOR.US,D,20241023,000000,15.177,15.663,14.817,15.132,35036.7999649632,0
+XFOR.US,D,20241024,000000,15.03,15.336,14.418,14.535,26841.999973158,0
+XFOR.US,D,20241025,000000,14.43,14.97,14.43,14.58,29003.666637663,0
+XFOR.US,D,20241028,000000,14.7,15.225,14.7,15,41941.466624725195,0
+XFOR.US,D,20241029,000000,14.997,15.489,14.88,14.925,49761.53328357179,0
+XFOR.US,D,20241030,000000,14.88,16.368,14.88,15.57,93015.53324031779,0
+XFOR.US,D,20241031,000000,16.359,16.458,15,15.006,46355.7666203109,0
+XFOR.US,D,20241101,000000,15.072,16.191,15.03,15.57,33665.49996633449,0
+XFOR.US,D,20241104,000000,15.57,16.344,15.183,15.951,33384.2332999491,0
+XFOR.US,D,20241105,000000,15,16.8,15,16.686,49315.6999506843,0
+XFOR.US,D,20241106,000000,17.43,18.261,15.87,17.367,72790.4332605429,0
+XFOR.US,D,20241107,000000,17.457,19.497,17.451,18.501,51558.66661510799,0
+XFOR.US,D,20241108,000000,18.399,19.26,18.03,18.525,33518.59996648139,0
+XFOR.US,D,20241111,000000,18.588,20.226,18.588,19.896,52658.4666140082,0
+XFOR.US,D,20241112,000000,20.1,20.4,17.7,17.763,75030.333258303,0
+XFOR.US,D,20241113,000000,15.525,15.525,7.836,8.319,617921.3993820786,0
+XFOR.US,D,20241114,000000,9.153,14.784,9.15,12.3,1715341.7649513248,0
+XFOR.US,D,20241115,000000,12.3,12.3,10.8,12.105,130953.86653571279,0
+XFOR.US,D,20241118,000000,11.001,11.697,10.785,11.103,101717.69989828228,0
+XFOR.US,D,20241119,000000,11.103,11.268,10.785,11.04,160419.13317291418,0
+XFOR.US,D,20241120,000000,10.947,10.947,9.447,10.212,107390.89989260909,0
+XFOR.US,D,20241121,000000,10.2,11.175,10.008,11.052,54765.43327856789,0
+XFOR.US,D,20241122,000000,11.031,11.031,9.999,10.14,86782.59991321739,0
+XFOR.US,D,20241125,000000,10.338,10.782,9.948,10.068,44674.433288658896,0
+XFOR.US,D,20241126,000000,10.008,10.764,9.999,10.569,40147.233293186095,0
+XFOR.US,D,20241127,000000,10.926,11.748,10.401,11.682,52923.73328040959,0
+XFOR.US,D,20241129,000000,11.385,11.928,11.187,11.79,22233.0999777669,0
+XFOR.US,D,20241202,000000,11.817,12,10.8,11.13,67124.53326620879,0
+XFOR.US,D,20241203,000000,11.55,11.64,10.566,11.094,33794.2999662057,0
+XFOR.US,D,20241204,000000,11.034,11.994,10.971,11.475,57893.93327543939,0
+XFOR.US,D,20241205,000000,11.499,11.838,11.148,11.67,26978.299973021698,0
+XFOR.US,D,20241206,000000,11.571,12.6,11.49,11.973,51382.5332819508,0
+XFOR.US,D,20241209,000000,12.9,16.194,12.117,15.837,227155.16643951146,0
+XFOR.US,D,20241210,000000,16.596,21.6,15.372,20.202,464256.3995357436,0
+XFOR.US,D,20241211,000000,20.4,26.283,18.3,22.821,357967.0996420329,0
+XFOR.US,D,20241212,000000,24,24.9,17.436,18.015,156645.0665100216,0
+XFOR.US,D,20241213,000000,18,22.407,18,20.106,122486.73321084659,0
+XFOR.US,D,20241216,000000,20.7,23.4,19.35,19.35,83914.6332494187,0
+XFOR.US,D,20241217,000000,19.8,22.674,19.8,22.161,113309.69988669029,0
+XFOR.US,D,20241218,000000,21.603,24.81,18.636,19.233,84211.36658245529,0
+XFOR.US,D,20241219,000000,19.569,20.424,17.853,18.219,52328.966614337696,0
+XFOR.US,D,20241220,000000,17.7,20.4,17.181,18.339,110854.39988914558,0
+XFOR.US,D,20241223,000000,18.6,19.407,17.25,17.313,47686.2999523137,0
+XFOR.US,D,20241224,000000,17.481,18.69,15.879,17.4,60301.29993969869,0
+XFOR.US,D,20241226,000000,18.045,25.269,18,24.171,258047.83307528548,0
+XFOR.US,D,20241227,000000,23.574,25.797,23.1,24.117,97732.33323560099,0
+XFOR.US,D,20241230,000000,24.3,25.89,22.017,24.243,73862.53325947079,0
+XFOR.US,D,20241231,000000,25.38,26.829,22.008,22.008,55647.36661101929,0
+XFOR.US,D,20250102,000000,22.047,24.441,21.9,22.56,45575.36662109129,0
+XFOR.US,D,20250103,000000,23.34,23.775,21.6,22.263,71281.49992871849,0
+XFOR.US,D,20250106,000000,22.263,23.1,20.4,22.2,96922.999903077,0
+XFOR.US,D,20250107,000000,21.963,23.1,21,21.06,38023.5332953098,0
+XFOR.US,D,20250108,000000,20.892,21.162,18.303,19.089,64779.399935220594,0
+XFOR.US,D,20250110,000000,19.2,19.674,17.1,17.103,53955.6332793777,0
+XFOR.US,D,20250113,000000,17.982,17.997,15.006,16.959,378241.99962175795,0
+XFOR.US,D,20250114,000000,17.1,17.133,13.659,13.674,128079.43320525388,0
+XFOR.US,D,20250115,000000,13.863,14.7,13.68,13.833,70073.49992992649,0
+XFOR.US,D,20250116,000000,13.863,14.466,12.75,13.836,82140.09991785989,0
+XFOR.US,D,20250117,000000,14.25,16.125,13.836,15.228,55943.43327738989,0
+XFOR.US,D,20250121,000000,15.141,16.02,14.1,14.679,56885.299943114696,0
+XFOR.US,D,20250122,000000,14.682,15.249,14.505,14.637,39250.599960749394,0
+XFOR.US,D,20250123,000000,14.559,16.119,14.559,15.534,37036.9666296297,0
+XFOR.US,D,20250124,000000,15.6,15.744,13.362,14.325,142067.0331912663,0
+XFOR.US,D,20250127,000000,12.9,15.006,12.9,14.748,77965.2999220347,0
+XFOR.US,D,20250128,000000,14.7,15.54,14.1654,14.454,37988.6332953447,0
+XFOR.US,D,20250129,000000,14.553,23.85,13.833,22.056,1416674.365249992,0
+XFOR.US,D,20250130,000000,24.363,24.426,18.9,19.863,1332241.3653344251,0
+XFOR.US,D,20250131,000000,18.81,24.3,18.603,21.003,561068.1994389318,0
+XFOR.US,D,20250203,000000,19.494,20.1,18,18.003,125516.79987448319,0
+XFOR.US,D,20250204,000000,17.4,19.122,16.665,17.871,84010.99991598898,0
+XFOR.US,D,20250205,000000,17.868,19.692,17.403,18.507,98981.2332343521,0
+XFOR.US,D,20250206,000000,15.123,17.961,15,16.503,163164.53317016878,0
+XFOR.US,D,20250207,000000,16.671,17.1,15.705,15.882,48864.2332844691,0
+XFOR.US,D,20250210,000000,15.9,16.188,14.85,15.282,78871.4332544619,0
+XFOR.US,D,20250211,000000,15.195,15.429,14.019,14.061,97372.2999026277,0
+XFOR.US,D,20250212,000000,13.8,14.7135,13.65,14.421,48015.36661865129,0
+XFOR.US,D,20250213,000000,14.736,15.6,14.46,15.078,41469.2332918641,0
+XFOR.US,D,20250214,000000,15,15.387,14.64,15.255,29686.199970313795,0
+XFOR.US,D,20250218,000000,15.6,16.29,14.7,14.955,41310.4332920229,0
+XFOR.US,D,20250219,000000,15.27,15.693,14.877,15.117,60953.366605713294,0
+XFOR.US,D,20250220,000000,15,15.1485,14.1,14.202,40337.533292995795,0
+XFOR.US,D,20250221,000000,14.7,14.7,14.013,14.013,32070.999967928998,0
+XFOR.US,D,20250224,000000,14.7,14.7,13.257,13.512,31722.366634944297,0
+XFOR.US,D,20250225,000000,13.605,13.797,12.603,13.086,33953.2666327134,0
+XFOR.US,D,20250226,000000,13.014,13.533,12.024,12.201,54353.833278979495,0
+XFOR.US,D,20250227,000000,12.087,12.5985,10.923,11.085,59113.299940886696,0
+XFOR.US,D,20250228,000000,11.037,11.898,10.821,11.853,42271.4332910619,0
+XFOR.US,D,20250303,000000,12.225,12.546,10.8,10.806,42778.666623888,0
+XFOR.US,D,20250304,000000,10.68,11.367,10.2,10.974,53350.89994664909,0
+XFOR.US,D,20250305,000000,11.1,11.4,10.563,11.04,53406.033279927295,0
+XFOR.US,D,20250306,000000,11.337,11.4,10.8,11.253,30914.566635752097,0
+XFOR.US,D,20250307,000000,11.469,11.469,10.455,10.554,64377.766602288895,0
+XFOR.US,D,20250310,000000,10.554,10.65,9.039,9.129,70356.96659630969,0
+XFOR.US,D,20250311,000000,9.24,9.759,8.88,9.555,63111.099936888895,0
+XFOR.US,D,20250312,000000,9.6,10.671,9.3,10.269,50445.0999495549,0
+XFOR.US,D,20250313,000000,10.2,10.392,9.495,9.498,26696.1999733038,0
+XFOR.US,D,20250314,000000,9.804,10.494,9.6,10.203,49283.3666173833,0
+XFOR.US,D,20250317,000000,9.93,10.158,9.336,9.411,48585.3999514146,0
+XFOR.US,D,20250318,000000,9.609,9.699,8.7,8.838,89681.6332436517,0
+XFOR.US,D,20250319,000000,8.85,9.084,8.6145,8.988,36010.1332973232,0
+XFOR.US,D,20250320,000000,8.94,9.504,8.85,9.132,33268.599966731395,0
+XFOR.US,D,20250321,000000,9,9.564,9,9.219,43378.19995662179,0
+XFOR.US,D,20250324,000000,9.3,9.3,8.721,8.85,39113.9666275527,0
+XFOR.US,D,20250325,000000,8.529,8.703,7.29,7.782,155945.4665107212,0
+XFOR.US,D,20250326,000000,7.887,8.238,7.5,8.082,68378.7332649546,0
+XFOR.US,D,20250327,000000,8.1,8.541,7.902,8.133,43776.5332895568,0
+XFOR.US,D,20250328,000000,7.944,8.4,7.5,7.5,52345.83328098749,0
+XFOR.US,D,20250331,000000,7.5,7.5,6.768,7.092,69051.7665976149,0
+XFOR.US,D,20250401,000000,7.002,7.44,6.456,6.651,63915.566602751096,0
+XFOR.US,D,20250402,000000,6.561,6.858,6.201,6.84,64684.266601982396,0
+XFOR.US,D,20250403,000000,6.9,6.9,6,6.3,53162.99994683699,0
+XFOR.US,D,20250404,000000,6.036,6.438,5.71503,6.438,80017.6332533157,0
+XFOR.US,D,20250407,000000,6,6.75,5.628,6.363,76451.7999235482,0
+XFOR.US,D,20250408,000000,6.6,6.6,6.06,6.366,55462.36661120429,0
+XFOR.US,D,20250409,000000,6.435,6.96,5.859,6.96,93427.2665732394,0
+XFOR.US,D,20250410,000000,6.771,6.897,6.06,6.348,41293.6999587063,0
+XFOR.US,D,20250411,000000,6.327,6.63,5.904,6.3,64139.533269193795,0
+XFOR.US,D,20250414,000000,6.735,6.825,6.108,6.144,46849.16661981749,0
+XFOR.US,D,20250415,000000,6.12,6.579,6.093,6.24,46451.233286882096,0
+XFOR.US,D,20250416,000000,6.6,6.6,5.745,5.859,56874.333276458994,0
+XFOR.US,D,20250417,000000,5.943,6.15,5.679,5.724,30033.999969965997,0
+XFOR.US,D,20250421,000000,5.724,5.805,5.4,5.667,40555.933292777394,0
+XFOR.US,D,20250422,000000,5.982,6.234,5.634,6.09,67339.59993266039,0
+XFOR.US,D,20250423,000000,6.054,6.6,5.955,6.039,54625.06661204159,0
+XFOR.US,D,20250424,000000,5.235,5.625,5.103,5.616,94514.49990548549,0
+XFOR.US,D,20250425,000000,5.319,5.763,5.115,5.7,60888.733272444595,0
+XFOR.US,D,20250428,000000,5.54,6.63,5,5.335,286865,0
+XFOR.US,D,20250429,000000,5.33,5.5,4.17,4.35,308744,0
+XFOR.US,D,20250430,000000,4.36,4.805,3.825,4.31,436425,0
+XFOR.US,D,20250501,000000,4.12,4.25,3.7,3.75,265489,0
+XFOR.US,D,20250502,000000,3.85,3.8593,3.62,3.725,201989,0
+XFOR.US,D,20250505,000000,3.73,3.75,3.1601,3.3,269201,0
+XFOR.US,D,20250506,000000,3.3,3.36,3.05,3.22,166504,0
+XFOR.US,D,20250507,000000,3.32,3.41,3.21,3.24,119069,0
+XFOR.US,D,20250508,000000,3.26,3.3632,3.21,3.29,163433,0
+XFOR.US,D,20250509,000000,3.44,3.44,3.14,3.37,151551,0
+XFOR.US,D,20250512,000000,3.43,3.505,3.17,3.34,179277,0
+XFOR.US,D,20250513,000000,3.35,3.4,3.23,3.31,155306,0
+XFOR.US,D,20250514,000000,3.39,3.48,3.19,3.24,136249,0
+XFOR.US,D,20250515,000000,3.2,3.23,2.98,3.02,191625,0
+XFOR.US,D,20250516,000000,3.02,3.07,2.8996,2.92,153145,0
+XFOR.US,D,20250519,000000,2.95,2.998,2.84,2.92,108864,0
+XFOR.US,D,20250520,000000,2.92,2.92,2.67,2.71,321731,0
+XFOR.US,D,20250521,000000,2.69,2.79,2.68,2.77,106605,0
+XFOR.US,D,20250522,000000,2.72,3.38,2.7028,3.23,428393,0
+XFOR.US,D,20250523,000000,3.26,3.26,3.0011,3.1,168478,0
+XFOR.US,D,20250527,000000,3.13,3.53,3.13,3.39,202589,0
+XFOR.US,D,20250528,000000,3.37,3.49,3.16,3.25,138584,0
+XFOR.US,D,20250529,000000,3.26,3.56,3.25,3.52,122159,0
+XFOR.US,D,20250530,000000,3.43,3.515,3.31,3.4,119960,0
+XFOR.US,D,20250602,000000,3.55,4.14,3.42,3.81,374300,0
+XFOR.US,D,20250603,000000,3.86,4.06,3.7801,3.96,282507,0
+XFOR.US,D,20250604,000000,4.01,4.18,3.81,4.04,188228,0
+XFOR.US,D,20250605,000000,4.09,4.15,3.63,3.7,134103,0
+XFOR.US,D,20250606,000000,3.83,4.35,3.83,4.3,265231,0
+XFOR.US,D,20250609,000000,4.4,4.48,4.11,4.14,174103,0
+XFOR.US,D,20250610,000000,4.17,4.2,3.5306,3.56,2085314,0
+XFOR.US,D,20250611,000000,3.5,3.56,3.15,3.205,444508,0
+XFOR.US,D,20250612,000000,3.21,3.21,3,3.05,222157,0
+XFOR.US,D,20250613,000000,3,3,2.8,2.82,271666,0
+XFOR.US,D,20250616,000000,2.985,3,2.67,2.73,738695,0
+XFOR.US,D,20250617,000000,2.77,2.965,2.6201,2.74,305205,0
+XFOR.US,D,20250618,000000,2.74,2.98,2.71,2.82,246156,0
+XFOR.US,D,20250620,000000,2.82,2.875,2.62,2.67,243862,0
+XFOR.US,D,20250623,000000,2.61,2.678,2.39,2.42,315186,0
+XFOR.US,D,20250624,000000,2.42,2.5285,2.26,2.3,398073,0
+XFOR.US,D,20250625,000000,2.31,2.325,2.05,2.11,461793,0
+XFOR.US,D,20250626,000000,2.13,2.13,1.9601,2,307578,0
+XFOR.US,D,20250627,000000,2.05,2.08,1.81,1.83,966497,0
+XFOR.US,D,20250630,000000,1.88,1.97,1.8202,1.9,454180,0
+XFOR.US,D,20250701,000000,1.93,1.93,1.82,1.86,408465,0
+XFOR.US,D,20250702,000000,1.91,2.12,1.88,1.98,701317,0
+XFOR.US,D,20250703,000000,2,2.028,1.85,1.89,380089,0
+XFOR.US,D,20250707,000000,1.88,1.93,1.68,1.685,568647,0
+XFOR.US,D,20250708,000000,1.72,1.7989,1.64,1.665,482645,0
+XFOR.US,D,20250709,000000,1.7,1.79,1.63,1.66,594787,0
+XFOR.US,D,20250710,000000,1.66,1.7299,1.54,1.57,615601,0
+XFOR.US,D,20250711,000000,1.56,1.56,1.41,1.43,645912,0
+XFOR.US,D,20250714,000000,1.43,1.49,1.4,1.48,411041,0
+XFOR.US,D,20250715,000000,1.5,1.5199,1.45,1.47,540157,0
+XFOR.US,D,20250716,000000,1.5,1.71,1.49,1.52,2408643,0
+XFOR.US,D,20250717,000000,1.52,1.56,1.47,1.49,2339370,0
+XFOR.US,D,20250718,000000,1.53,1.54,1.38,1.43,1258588,0
+XFOR.US,D,20250721,000000,1.48,1.58,1.45,1.53,1266732,0
+XFOR.US,D,20250722,000000,1.51,1.518,1.45,1.49,519667,0
+XFOR.US,D,20250723,000000,1.51,1.52,1.47,1.5,763261,0
+XFOR.US,D,20250724,000000,1.51,2.25,1.51,1.83,15755822,0
+XFOR.US,D,20250725,000000,1.81,1.8503,1.67,1.82,1550066,0
+XFOR.US,D,20250728,000000,1.87,2.22,1.861,2.13,3699853,0
+XFOR.US,D,20250729,000000,2.13,2.19,1.85,1.925,1578742,0
+XFOR.US,D,20250730,000000,1.9,1.95,1.76,1.77,848667,0
+XFOR.US,D,20250731,000000,1.73,1.8,1.65,1.68,787674,0
+XFOR.US,D,20250801,000000,1.58,1.71,1.55,1.6,442034,0
+XFOR.US,D,20250804,000000,1.6,1.67,1.58,1.58,368564,0
+XFOR.US,D,20250805,000000,1.58,1.635,1.54,1.61,435718,0
+XFOR.US,D,20250806,000000,1.67,1.73,1.57,1.58,770955,0
+XFOR.US,D,20250807,000000,1.59,1.6399,1.45,1.46,994129,0
+XFOR.US,D,20250808,000000,1.5,1.51,1.4,1.49,647944,0
+XFOR.US,D,20250811,000000,1.47,1.535,1.35,1.42,874794,0
+XFOR.US,D,20250812,000000,1.73,2.64,1.65,2.58,97762846,0
+XFOR.US,D,20250813,000000,3.19,3.45,2.72,2.93,77370204,0
+XFOR.US,D,20250814,000000,2.5,3.25,2.47,3.14,5793779,0
+XFOR.US,D,20250815,000000,2.89,3.11,2.66,2.85,1851366,0
+XFOR.US,D,20250818,000000,2.82,3.22,2.49,2.49,2778860,0
+XFOR.US,D,20250819,000000,2.58,3.42,2.45,2.93,9357601,0
+XFOR.US,D,20250820,000000,2.84,3,2.69,2.8,1758174,0
+XFOR.US,D,20250821,000000,2.82,3.21,2.71,3.18,1654656,0
+XFOR.US,D,20250822,000000,3.15,3.9293,3.1201,3.92,3287252,0
+XFOR.US,D,20250825,000000,3.81,4.36,3.81,3.97,1887116,0
+XFOR.US,D,20250826,000000,3.97,4.65,3.57,4.58,1977933,0
+XFOR.US,D,20250827,000000,4.51,4.83,4.22,4.23,1366918,0
+XFOR.US,D,20250828,000000,4.335,4.3667,4.01,4.12,595633,0
+XFOR.US,D,20250829,000000,4.01,4.09,3.7,3.755,898824,0
+XFOR.US,D,20250902,000000,3.65,3.75,3.2801,3.47,674772,0
+XFOR.US,D,20250903,000000,3.49,3.49,3.1,3.12,806343,0
+XFOR.US,D,20250904,000000,3.04,3.79,3.0235,3.64,1315552,0
+XFOR.US,D,20250905,000000,3.55,3.64,3.27,3.5,540932,0
+XFOR.US,D,20250908,000000,3.6,3.6,3.21,3.39,520581,0
+XFOR.US,D,20250909,000000,3.39,3.49,3.05,3.28,516885,0
+XFOR.US,D,20250910,000000,3.31,3.42,3.09,3.39,482039,0
+XFOR.US,D,20250911,000000,3.22,3.4,3.08,3.3,542985,0
+XFOR.US,D,20250912,000000,3.31,3.4,3.2,3.26,267926,0
+XFOR.US,D,20250915,000000,3.14,3.17,2.95,2.99,540355,0
+XFOR.US,D,20250916,000000,3.08,3.23,2.88,3.21,333040,0
+XFOR.US,D,20250917,000000,3.2,3.37,3.035,3.04,665419,0
+XFOR.US,D,20250918,000000,3.1,3.4461,3.04,3.24,637080,0
+XFOR.US,D,20250919,000000,3.25,3.42,3.01,3.17,518207,0
+XFOR.US,D,20250922,000000,3.13,3.5,3.11,3.38,472215,0
+XFOR.US,D,20250923,000000,3.42,3.72,3.3037,3.45,577991,0
+XFOR.US,D,20250924,000000,3.46,3.68,3.375,3.57,412472,0
+XFOR.US,D,20250925,000000,3.53,3.53,3.31,3.38,194808,0
+XFOR.US,D,20250926,000000,3.39,3.65,3.36,3.46,410095,0
+XFOR.US,D,20250929,000000,3.41,3.58,3.24,3.35,403568,0
+XFOR.US,D,20250930,000000,3.32,3.44,3.23,3.42,149592,0
+XFOR.US,D,20251001,000000,3.4,3.7,3.4,3.62,395176,0
+XFOR.US,D,20251002,000000,3.66,3.66,3.35,3.48,311095,0
+XFOR.US,D,20251003,000000,3.45,3.59,3.4117,3.48,212109,0
+XFOR.US,D,20251006,000000,3.54,3.64,3.35,3.37,343224,0
+XFOR.US,D,20251007,000000,3.36,3.6,3.31,3.44,605706,0
+XFOR.US,D,20251008,000000,3.44,3.57,3.27,3.32,438458,0
+XFOR.US,D,20251009,000000,3.35,3.5,3.26,3.43,442835,0
+XFOR.US,D,20251010,000000,3.3,3.42,3.07,3.09,583599,0
+XFOR.US,D,20251013,000000,3.11,3.1896,3.03,3.06,139984,0
+XFOR.US,D,20251014,000000,3.01,3.03,2.91,2.97,377733,0
+XFOR.US,D,20251015,000000,3,3.06,2.8,2.86,499793,0
+XFOR.US,D,20251016,000000,2.87,3.01,2.82,2.97,394248,0
+XFOR.US,D,20251017,000000,2.97,2.99,2.89,2.97,123748,0
+XFOR.US,D,20251020,000000,2.96,3.21,2.955,3.14,450606,0
+XFOR.US,D,20251021,000000,3.15,3.2,3.07,3.14,107604,0
+XFOR.US,D,20251022,000000,3.13,3.18,2.9618,3.1,177973,0
+XFOR.US,D,20251023,000000,3.09,3.19,3.05,3.09,270273,0
+XFOR.US,D,20251024,000000,3.35,4.54,3.2832,3.8,22120377,0
+XFOR.US,D,20251027,000000,3.73,3.97,3.66,3.74,677865,0
+XFOR.US,D,20251028,000000,3.95,3.96,3.67,3.81,1612434,0
+XFOR.US,D,20251029,000000,3.82,3.8856,3.72,3.74,1300331,0
+XFOR.US,D,20251030,000000,3.74,4.02,3.72,3.99,1745872,0
+XFOR.US,D,20251031,000000,3.99,4.11,3.91,4.04,649363,0
+XFOR.US,D,20251103,000000,4.03,4.15,3.95,4.09,815158,0
+XFOR.US,D,20251104,000000,4,4.12,3.94,3.97,694168,0
+XFOR.US,D,20251105,000000,3.72,3.9,3.5475,3.55,721215,0
+XFOR.US,D,20251106,000000,3.62,3.69,3.43,3.505,528088,0
+XFOR.US,D,20251107,000000,3.48,3.76,3.26,3.71,638626,0
+XFOR.US,D,20251110,000000,3.71,3.855,3.6,3.63,518213,0
+XFOR.US,D,20251111,000000,3.6,3.63,3.49,3.53,573823,0
+XFOR.US,D,20251112,000000,3.53,3.89,3.5,3.87,620700,0
+XFOR.US,D,20251113,000000,3.81,3.85,3.66,3.73,277994,0
+XFOR.US,D,20251114,000000,3.62,3.73,3.61,3.66,282069,0
+XFOR.US,D,20251117,000000,3.64,3.86,3.61,3.66,579234,0
+XFOR.US,D,20251118,000000,3.63,3.66,3.5,3.6,527972,0
+XFOR.US,D,20251119,000000,3.6,3.79,3.5,3.65,575439,0
+XFOR.US,D,20251120,000000,3.71,3.85,3.57,3.7,644717,0
+XFOR.US,D,20251121,000000,3.73,3.78,3.57,3.75,250152,0
+XFOR.US,D,20251124,000000,3.74,3.84,3.6801,3.8,498037,0
+XFOR.US,D,20251125,000000,3.83,3.9,3.78,3.8,419795,0
+XFOR.US,D,20251126,000000,3.81,3.86,3.64,3.64,689180,0
+XFOR.US,D,20251128,000000,3.68,3.82,3.62,3.64,240502,0
+XFOR.US,D,20251201,000000,3.64,3.65,3.13,3.15,1340413,0
+XFOR.US,D,20251202,000000,3.17,3.3153,3.13,3.195,729535,0
+XFOR.US,D,20251203,000000,3.17,3.32,3.05,3.25,508987,0
+XFOR.US,D,20251204,000000,3.25,3.81,3.25,3.8,655818,0
+XFOR.US,D,20251205,000000,3.94,4.07,3.755,3.98,883693,0
+XFOR.US,D,20251208,000000,3.95,3.95,3.7,3.84,743391,0
+XFOR.US,D,20251209,000000,3.8,3.85,3.525,3.64,1239319,0
+XFOR.US,D,20251210,000000,3.65,3.93,3.54,3.89,602387,0
+XFOR.US,D,20251211,000000,3.89,4,3.84,3.88,573655,0
+XFOR.US,D,20251212,000000,3.87,4.0784,3.77,3.91,525555,0
+XFOR.US,D,20251215,000000,3.94,4,3.76,3.76,514148,0
+XFOR.US,D,20251216,000000,3.73,3.86,3.69,3.71,463831,0
+XFOR.US,D,20251217,000000,3.72,3.86,3.48,3.51,687347,0
+XFOR.US,D,20251218,000000,3.6,3.83,3.6,3.66,573505,0
+XFOR.US,D,20251219,000000,3.66,3.7938,3.5,3.6,5170397,0
+XFOR.US,D,20251222,000000,3.64,4.2147,3.62,4.1,1170339,0
+XFOR.US,D,20251223,000000,4.08,4.27,4.0055,4.12,853409,0
+XFOR.US,D,20251224,000000,4.12,4.555,4.065,4.42,823751,0
+XFOR.US,D,20251226,000000,4.43,4.51,4.235,4.5,536942,0
+XFOR.US,D,20251229,000000,4.43,4.445,4.22,4.3,301609,0
+XFOR.US,D,20251230,000000,4.28,4.3,4.075,4.16,472715,0
+XFOR.US,D,20251231,000000,4.17,4.21,3.93,4,340105,0
+XFOR.US,D,20260102,000000,4.08,4.08,3.8317,3.89,340316,0
+XFOR.US,D,20260105,000000,3.9,3.94,3.74,3.84,269535,0
+XFOR.US,D,20260106,000000,3.82,3.99,3.79,3.96,243875,0
+XFOR.US,D,20260107,000000,3.99,4.065,3.96,4,422103,0
+XFOR.US,D,20260108,000000,3.97,4.04,3.86,4.04,352471,0
+XFOR.US,D,20260109,000000,4.14,4.24,3.98,4,1089038,0
+XFOR.US,D,20260112,000000,4,4,3.725,3.9,353996,0
+XFOR.US,D,20260113,000000,3.98,4,3.84,3.87,338545,0
+XFOR.US,D,20260114,000000,3.87,3.92,3.77,3.77,313130,0
+XFOR.US,D,20260115,000000,3.77,3.82,3.56,3.62,548612,0
+XFOR.US,D,20260116,000000,3.62,3.755,3.585,3.7,269968,0
+XFOR.US,D,20260120,000000,3.62,3.78,3.57,3.67,327747,0
+XFOR.US,D,20260121,000000,3.66,3.75,3.595,3.75,192993,0
+XFOR.US,D,20260122,000000,3.78,3.885,3.7215,3.76,354658,0
+XFOR.US,D,20260123,000000,3.74,3.79,3.68,3.7,221981,0
+XFOR.US,D,20260126,000000,3.69,3.735,3.6,3.63,255062,0
+XFOR.US,D,20260127,000000,3.59,3.715,3.58,3.7,191745,0
+XFOR.US,D,20260128,000000,3.7,3.735,3.59,3.62,204442,0
+XFOR.US,D,20260129,000000,3.62,3.71,3.59,3.69,226788,0
+XFOR.US,D,20260130,000000,3.61,3.76,3.61,3.7,255569,0
+XFOR.US,D,20260202,000000,3.66,3.995,3.66,3.98,385966,0
+XFOR.US,D,20260203,000000,3.98,4,3.795,4,463653,0
+XFOR.US,D,20260204,000000,3.99,4,3.75,3.85,999120,0
+XFOR.US,D,20260205,000000,3.78,3.83,3.645,3.66,622365,0
+XFOR.US,D,20260206,000000,3.7,3.82,3.524,3.56,831851,0
+XFOR.US,D,20260209,000000,3.57,3.63,3.53,3.55,195264,0
+XFOR.US,D,20260210,000000,3.53,3.755,3.52,3.71,603100,0
+XFOR.US,D,20260211,000000,3.69,3.7799,3.425,3.43,428805,0
+XFOR.US,D,20260212,000000,3.49,3.49,3.135,3.37,540485,0
+XFOR.US,D,20260213,000000,3.39,3.51,3.375,3.41,160815,0
+XFOR.US,D,20260217,000000,3.4,3.415,3.09,3.1,643193,0
+XFOR.US,D,20260218,000000,3.1,3.115,2.83,2.99,1080968,0
diff --git a/daily/us/nasdaq stocks/3/xlo.us.txt b/daily/us/nasdaq stocks/3/xlo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1873c92effe0cc3f91caaa44f8b21a70da41e5cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xlo.us.txt	
@@ -0,0 +1,1085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLO.US,D,20211022,000000,15,16.5965,14.89,16,1429934,0
+XLO.US,D,20211025,000000,16.24,16.463,15.03,16,296288,0
+XLO.US,D,20211026,000000,16.03,16.46,15.52,16.45,257755,0
+XLO.US,D,20211027,000000,16.38,16.7399,15.99,16.09,138303,0
+XLO.US,D,20211028,000000,16.27,16.44,15.52,16.2,91677,0
+XLO.US,D,20211029,000000,16.72,17.11,16.14,16.79,103466,0
+XLO.US,D,20211101,000000,17.04,19.02,17.0001,19.02,197337,0
+XLO.US,D,20211102,000000,19.42,23.29,18.6,23.09,296617,0
+XLO.US,D,20211103,000000,22.93,23.38,18.4218,19.61,132684,0
+XLO.US,D,20211104,000000,19.38,23.86,19.38,23.23,110254,0
+XLO.US,D,20211105,000000,23.65,23.73,20,21.45,107539,0
+XLO.US,D,20211108,000000,21.3,25.68,21.3,23.8,117594,0
+XLO.US,D,20211109,000000,23.5,26,22.23,23.68,98571,0
+XLO.US,D,20211110,000000,24.01,24.75,20.6987,22.81,61710,0
+XLO.US,D,20211111,000000,22.11,24.53,22.11,23.75,32258,0
+XLO.US,D,20211112,000000,23.005,23.02,21.4439,22.16,23105,0
+XLO.US,D,20211115,000000,23.81,23.81,21.2,22.2,60181,0
+XLO.US,D,20211116,000000,22.55,27.95,21.55,25.11,260621,0
+XLO.US,D,20211117,000000,25.09,27.07,21.84,23.75,121037,0
+XLO.US,D,20211118,000000,24.15,26.985,22.6301,24.29,119036,0
+XLO.US,D,20211119,000000,23.29,23.99,22.12,22.76,79928,0
+XLO.US,D,20211122,000000,22.55,24.34,22.22,22.83,122003,0
+XLO.US,D,20211123,000000,23.28,24.6775,20.51,21.92,107245,0
+XLO.US,D,20211124,000000,21.83,22.455,19.2115,20.35,119145,0
+XLO.US,D,20211126,000000,19.33,20.55,18.07,19.91,94530,0
+XLO.US,D,20211129,000000,20.59,20.59,14.68,15.2,166055,0
+XLO.US,D,20211130,000000,15.55,16.11,14.7855,15.84,180936,0
+XLO.US,D,20211201,000000,15.51,16.9,15.25,16.21,81050,0
+XLO.US,D,20211202,000000,16.18,16.45,13.91,14.19,66312,0
+XLO.US,D,20211203,000000,14.04,14.08,12.1,12.93,132604,0
+XLO.US,D,20211206,000000,13.15,13.295,11.1026,12,307447,0
+XLO.US,D,20211207,000000,12.01,13.48,8.5246,9.69,380390,0
+XLO.US,D,20211208,000000,8.94,10.22,8.76,9.75,201087,0
+XLO.US,D,20211209,000000,9.72,10.21,9.5,9.93,83976,0
+XLO.US,D,20211210,000000,9.05,10.31,8.91,10.25,198991,0
+XLO.US,D,20211213,000000,10.44,11.14,9.94,10.43,151321,0
+XLO.US,D,20211214,000000,10.25,10.9899,9.86,10.41,103330,0
+XLO.US,D,20211215,000000,10.22,11.98,10.2,11.64,130357,0
+XLO.US,D,20211216,000000,11.75,11.75,9.24,9.89,230294,0
+XLO.US,D,20211217,000000,9.71,10.93,9.14,10.6,1596935,0
+XLO.US,D,20211220,000000,10.38,11.74,10.1,11.69,169373,0
+XLO.US,D,20211221,000000,11.33,13.8,11.29,11.61,131944,0
+XLO.US,D,20211222,000000,11.57,14.02,11.1589,13.83,89316,0
+XLO.US,D,20211223,000000,13.88,16.9284,13.88,16,65608,0
+XLO.US,D,20211227,000000,16.12,16.12,15.32,15.87,23736,0
+XLO.US,D,20211228,000000,16.07,16.14,15.1,15.45,31863,0
+XLO.US,D,20211229,000000,15.26,16.2599,14.69,16,85969,0
+XLO.US,D,20211230,000000,15.84,16.29,15.5,15.9,59171,0
+XLO.US,D,20211231,000000,16,16.1,15.2787,16,37390,0
+XLO.US,D,20220103,000000,16,16.2,15.581,16.05,51863,0
+XLO.US,D,20220104,000000,16,16.05,15.2,15.92,76133,0
+XLO.US,D,20220105,000000,15.59,16.07,14.69,14.95,39607,0
+XLO.US,D,20220106,000000,15,15.8,13.2613,14.33,68538,0
+XLO.US,D,20220107,000000,13.8,14.665,13.551,14.32,34018,0
+XLO.US,D,20220110,000000,14.65,15.22,13.53,14.8,26437,0
+XLO.US,D,20220111,000000,15.02,15.77,14.96,15.54,13229,0
+XLO.US,D,20220112,000000,16.24,16.24,13.96,14.47,41036,0
+XLO.US,D,20220113,000000,13.88,14.33,13.88,13.96,11163,0
+XLO.US,D,20220114,000000,13.57,14.59,13.22,14.52,20212,0
+XLO.US,D,20220118,000000,14.68,14.68,13.5,13.6,13655,0
+XLO.US,D,20220119,000000,14,14.29,13.25,14,23222,0
+XLO.US,D,20220120,000000,13.62,16.34,13.62,15.37,66902,0
+XLO.US,D,20220121,000000,15.13,15.13,13.52,13.62,17894,0
+XLO.US,D,20220124,000000,13.02,14.45,13.02,14.4,20320,0
+XLO.US,D,20220125,000000,14.11,15.1,13.59,14.2,11521,0
+XLO.US,D,20220126,000000,14.49,14.745,13.41,13.93,14940,0
+XLO.US,D,20220127,000000,14.31,15.8,13.32,14.31,78155,0
+XLO.US,D,20220128,000000,14.34,14.34,13.26,13.42,13812,0
+XLO.US,D,20220131,000000,13.42,13.77,12.52,13.61,25937,0
+XLO.US,D,20220201,000000,13.98,13.98,12.09,12.66,90633,0
+XLO.US,D,20220202,000000,12.89,12.89,10.13,10.3,40217,0
+XLO.US,D,20220203,000000,10.3,10.31,9.88,9.97,15784,0
+XLO.US,D,20220204,000000,10.09,10.53,9.49,10.12,23201,0
+XLO.US,D,20220207,000000,10.43,10.44,10.25,10.44,4722,0
+XLO.US,D,20220208,000000,10.44,11.13,9.5903,10.66,14506,0
+XLO.US,D,20220209,000000,10.94,10.94,10.16,10.92,19111,0
+XLO.US,D,20220210,000000,10.87,13.95,10.6156,12.86,81606,0
+XLO.US,D,20220211,000000,13.04,13.7517,11.87,13.33,50004,0
+XLO.US,D,20220214,000000,13.99,13.99,12.1,13.35,41581,0
+XLO.US,D,20220215,000000,12.01,14.81,10.81,14.54,31418,0
+XLO.US,D,20220216,000000,14.12,14.695,12.71,14.49,32385,0
+XLO.US,D,20220217,000000,13.95,14.86,13.72,14.01,21558,0
+XLO.US,D,20220218,000000,13.36,14.6,13.36,13.56,41846,0
+XLO.US,D,20220222,000000,13.21,13.5096,12.5,12.66,14476,0
+XLO.US,D,20220223,000000,12.735,13.6729,11.3601,11.46,23870,0
+XLO.US,D,20220224,000000,12.1223,12.34,11.49,12.01,28953,0
+XLO.US,D,20220225,000000,11.69,13.32,11.69,13.15,17863,0
+XLO.US,D,20220228,000000,12.55,12.98,11.67,11.78,22096,0
+XLO.US,D,20220301,000000,12.29,12.29,10.84,10.89,16695,0
+XLO.US,D,20220302,000000,11.465,11.465,9.36,9.53,20869,0
+XLO.US,D,20220303,000000,9.65,9.77,9.08,9.09,14800,0
+XLO.US,D,20220304,000000,8.81,8.88,8.5,8.58,8567,0
+XLO.US,D,20220307,000000,8.5,8.5,7.06,7.11,35571,0
+XLO.US,D,20220308,000000,7.11,7.71,7,7.01,78189,0
+XLO.US,D,20220309,000000,7.01,7.69,7.01,7.56,10909,0
+XLO.US,D,20220310,000000,7.6,8.63,7.6,7.78,8961,0
+XLO.US,D,20220311,000000,8.86,8.86,7.3,7.38,25319,0
+XLO.US,D,20220314,000000,7.38,8.3165,7,7.05,48960,0
+XLO.US,D,20220315,000000,7.27,7.27,7,7.01,12424,0
+XLO.US,D,20220316,000000,7.25,7.35,7,7.04,20167,0
+XLO.US,D,20220317,000000,7.41,7.7,7.15,7.55,6934,0
+XLO.US,D,20220318,000000,7.54,7.81,7.24,7.69,50499,0
+XLO.US,D,20220321,000000,7.91,9.59,7.91,9.22,39072,0
+XLO.US,D,20220322,000000,8.93,9.29,8.8,8.87,16593,0
+XLO.US,D,20220323,000000,8.88,8.88,7.38,7.39,19535,0
+XLO.US,D,20220324,000000,7.77,7.8399,7.3,7.31,9282,0
+XLO.US,D,20220325,000000,7.31,7.78,7,7,28457,0
+XLO.US,D,20220328,000000,7.1351,7.84,7,7.07,21315,0
+XLO.US,D,20220329,000000,7.65,8.0995,7.01,7.18,14368,0
+XLO.US,D,20220330,000000,7.0774,7.12,6.63,6.63,10222,0
+XLO.US,D,20220331,000000,6.59,7.28,6.59,7.07,30038,0
+XLO.US,D,20220401,000000,7.6,8,6.5,6.86,36560,0
+XLO.US,D,20220404,000000,7.25,7.25,6.9,7.13,18910,0
+XLO.US,D,20220405,000000,7.06,7.38,7,7.2,33222,0
+XLO.US,D,20220406,000000,7.14,7.48,6.55,7.09,21717,0
+XLO.US,D,20220407,000000,7.32,7.53,6.66,6.99,35482,0
+XLO.US,D,20220408,000000,6.975,7.06,6.935,7.03,21085,0
+XLO.US,D,20220411,000000,7,7.29,6.7,6.94,25751,0
+XLO.US,D,20220412,000000,7.5,7.5,6.77,6.93,23725,0
+XLO.US,D,20220413,000000,7.09,7.09,6.61,6.73,27301,0
+XLO.US,D,20220414,000000,6.66,6.9085,5.9117,6.04,39882,0
+XLO.US,D,20220418,000000,6.11,6.11,5.55,5.7,73900,0
+XLO.US,D,20220419,000000,5.57,5.78,4.87,5.15,133152,0
+XLO.US,D,20220420,000000,5.06,5.15,4.8694,4.97,42113,0
+XLO.US,D,20220421,000000,4.87,4.87,4.17,4.35,116959,0
+XLO.US,D,20220422,000000,4.18,4.37,4.005,4.03,61498,0
+XLO.US,D,20220425,000000,3.9,4.34,3.81,4.01,65055,0
+XLO.US,D,20220426,000000,3.92,4.2166,3.71,3.73,53752,0
+XLO.US,D,20220427,000000,3.77,3.86,3.37,3.39,54177,0
+XLO.US,D,20220428,000000,3.42,3.9,3.3,3.83,42165,0
+XLO.US,D,20220429,000000,3.75,3.97,3.53,3.53,28168,0
+XLO.US,D,20220502,000000,3.73,3.73,3.37,3.5,37680,0
+XLO.US,D,20220503,000000,3.49,4.35,3.49,4.08,25168,0
+XLO.US,D,20220504,000000,4.14,4.25,3.8015,4.25,33555,0
+XLO.US,D,20220505,000000,4.39,4.39,3.81,3.86,37034,0
+XLO.US,D,20220506,000000,3.9398,3.9398,3.6,3.63,49540,0
+XLO.US,D,20220509,000000,3.63,3.99,3.2,3.29,51628,0
+XLO.US,D,20220510,000000,3.25,3.6804,3.06,3.51,42430,0
+XLO.US,D,20220511,000000,3.43,3.8132,3,3.09,42703,0
+XLO.US,D,20220512,000000,3.51,3.51,2.81,3.01,39864,0
+XLO.US,D,20220513,000000,3.26,3.66,3.13,3.37,50095,0
+XLO.US,D,20220516,000000,3.37,3.7217,3.04,3.09,33794,0
+XLO.US,D,20220517,000000,3.13,3.15,2.7834,2.93,96485,0
+XLO.US,D,20220518,000000,3,3.08,2.62,2.65,91690,0
+XLO.US,D,20220519,000000,2.705,2.8,2.6,2.6,53341,0
+XLO.US,D,20220520,000000,2.7,2.7,2.36,2.4,54595,0
+XLO.US,D,20220523,000000,2.54,2.9117,2.3,2.9,161017,0
+XLO.US,D,20220524,000000,3.19,3.19,2.52,2.92,38354,0
+XLO.US,D,20220525,000000,2.96,3.42,2.96,3.41,58623,0
+XLO.US,D,20220526,000000,3.45,3.45,3,3.06,109267,0
+XLO.US,D,20220527,000000,3.06,3.4978,3.04,3.24,83501,0
+XLO.US,D,20220531,000000,3.18,3.3299,2.9,3,99680,0
+XLO.US,D,20220601,000000,3.01,3.1,2.805,2.84,67750,0
+XLO.US,D,20220602,000000,2.81,2.885,2.65,2.83,54213,0
+XLO.US,D,20220603,000000,2.8,2.98,2.61,2.78,112692,0
+XLO.US,D,20220606,000000,2.78,3.09,2.5,3.02,186963,0
+XLO.US,D,20220607,000000,3.02,3.09,2.92,3.04,423808,0
+XLO.US,D,20220608,000000,3.05,3.2421,2.925,2.96,143953,0
+XLO.US,D,20220609,000000,2.92,3.13,2.92,3.08,60118,0
+XLO.US,D,20220610,000000,3.06,3.06,2.74,2.99,66997,0
+XLO.US,D,20220613,000000,2.92,2.96,2.43,2.5,190468,0
+XLO.US,D,20220614,000000,2.51,2.5599,2.19,2.36,157627,0
+XLO.US,D,20220615,000000,2.39,2.41,2.04,2.28,123264,0
+XLO.US,D,20220616,000000,2.31,2.35,2.06,2.22,103202,0
+XLO.US,D,20220617,000000,2.23,2.3189,2.05,2.08,117201,0
+XLO.US,D,20220621,000000,2.17,2.3319,2.14,2.2,71022,0
+XLO.US,D,20220622,000000,2.24,2.39,2.24,2.29,105399,0
+XLO.US,D,20220623,000000,2.43,2.48,2.26,2.4,126835,0
+XLO.US,D,20220624,000000,2.45,2.6,2.17,2.39,816733,0
+XLO.US,D,20220627,000000,2.4,2.61,2.305,2.61,55577,0
+XLO.US,D,20220628,000000,2.55,2.61,2.47,2.5,26698,0
+XLO.US,D,20220629,000000,2.42,2.585,2.3,2.53,51945,0
+XLO.US,D,20220630,000000,2.49,2.92,2.44,2.92,97594,0
+XLO.US,D,20220701,000000,2.93,2.93,2.52,2.88,214729,0
+XLO.US,D,20220705,000000,2.99,4.71,2.59,3.32,992384,0
+XLO.US,D,20220706,000000,3.27,3.3999,3.11,3.21,121708,0
+XLO.US,D,20220707,000000,3.22,3.7,3.22,3.36,92507,0
+XLO.US,D,20220708,000000,3.39,3.48,3.3,3.44,47991,0
+XLO.US,D,20220711,000000,3.45,3.45,2.8701,2.97,211482,0
+XLO.US,D,20220712,000000,2.92,3.03,2.8701,2.91,55541,0
+XLO.US,D,20220713,000000,2.91,3.03,2.74,3.03,14998,0
+XLO.US,D,20220714,000000,2.99,3.15,2.95,3.12,19568,0
+XLO.US,D,20220715,000000,3.12,3.12,3.05,3.05,56286,0
+XLO.US,D,20220718,000000,3.11,3.66,3,3.44,71557,0
+XLO.US,D,20220719,000000,3.45,4,3.14,3.2,99130,0
+XLO.US,D,20220720,000000,3.24,3.6999,3.15,3.36,94991,0
+XLO.US,D,20220721,000000,3.35,3.5759,3.23,3.29,12091,0
+XLO.US,D,20220722,000000,3.29,3.55,2.92,3.11,80367,0
+XLO.US,D,20220725,000000,3.08,3.22,2.7204,2.83,61352,0
+XLO.US,D,20220726,000000,2.76,2.97,2.76,2.83,13775,0
+XLO.US,D,20220727,000000,3.1717,3.1717,2.805,2.92,8591,0
+XLO.US,D,20220728,000000,2.92,2.92,2.7,2.72,8694,0
+XLO.US,D,20220729,000000,2.7464,3.1899,2.7464,2.9,15072,0
+XLO.US,D,20220801,000000,3.1629,3.1629,2.64,2.72,23833,0
+XLO.US,D,20220802,000000,2.6796,3.38,2.6345,3.03,125931,0
+XLO.US,D,20220803,000000,3,3.35,3,3.18,45993,0
+XLO.US,D,20220804,000000,3.16,3.25,3.0006,3.01,79373,0
+XLO.US,D,20220805,000000,2.9,3.4329,2.9,3.24,139011,0
+XLO.US,D,20220808,000000,3.24,3.59,3,3.28,101385,0
+XLO.US,D,20220809,000000,2.44,2.9499,2.3201,2.42,199945,0
+XLO.US,D,20220810,000000,2.36,2.5,2.36,2.47,68162,0
+XLO.US,D,20220811,000000,2.38,2.77,2.37,2.52,196786,0
+XLO.US,D,20220812,000000,2.49,2.5416,2.46,2.46,336608,0
+XLO.US,D,20220815,000000,2.55,2.55,2.44,2.45,26784,0
+XLO.US,D,20220816,000000,2.57,2.7598,2.37,2.44,259229,0
+XLO.US,D,20220817,000000,2.32,2.69,2.32,2.42,36550,0
+XLO.US,D,20220818,000000,2.47,2.63,2.3762,2.41,61268,0
+XLO.US,D,20220819,000000,2.4,2.4,2.365,2.37,22184,0
+XLO.US,D,20220822,000000,2.36,2.45,2.36,2.37,31201,0
+XLO.US,D,20220823,000000,2.47,2.55,2.24,2.25,132057,0
+XLO.US,D,20220824,000000,2.28,2.41,2.22,2.25,54522,0
+XLO.US,D,20220825,000000,2.3,2.3985,2.21,2.22,40701,0
+XLO.US,D,20220826,000000,2.25,2.375,2.19,2.25,35280,0
+XLO.US,D,20220829,000000,2.2,2.38,2.2,2.25,62841,0
+XLO.US,D,20220830,000000,2.31,2.32,2.17,2.24,6824,0
+XLO.US,D,20220831,000000,2.25,2.4,2.21,2.24,43712,0
+XLO.US,D,20220901,000000,2.2,2.3,2.09,2.13,56770,0
+XLO.US,D,20220902,000000,2.14,2.31,2.01,2.07,141832,0
+XLO.US,D,20220906,000000,2.13,2.5565,2.09,2.24,209768,0
+XLO.US,D,20220907,000000,2.2925,2.38,2.15,2.24,99455,0
+XLO.US,D,20220908,000000,2.25,2.3332,2.21,2.23,61674,0
+XLO.US,D,20220909,000000,2.23,2.77,2.19,2.75,215996,0
+XLO.US,D,20220912,000000,2.87,2.8721,2.4201,2.62,145022,0
+XLO.US,D,20220913,000000,2.65,2.65,2.36,2.4,54835,0
+XLO.US,D,20220914,000000,2.49,2.85,2.4,2.73,174825,0
+XLO.US,D,20220915,000000,2.65,3.21,2.65,3.15,2309228,0
+XLO.US,D,20220916,000000,3.27,3.27,2.9,3,142780,0
+XLO.US,D,20220919,000000,2.96,3.15,2.86,3.11,26851,0
+XLO.US,D,20220920,000000,3.14,3.14,2.8601,3.03,308018,0
+XLO.US,D,20220921,000000,2.88,3.04,2.842,3,72921,0
+XLO.US,D,20220922,000000,2.93,3.095,2.8601,3.01,18916,0
+XLO.US,D,20220923,000000,3,3.06,2.86,3,31368,0
+XLO.US,D,20220926,000000,2.98,3.05,2.84,2.9,18401,0
+XLO.US,D,20220927,000000,2.96,2.98,2.8,2.8,35338,0
+XLO.US,D,20220928,000000,2.75,3,2.67,2.9,91056,0
+XLO.US,D,20220929,000000,2.89,2.93,2.7901,2.91,17225,0
+XLO.US,D,20220930,000000,2.94,2.9721,2.83,2.91,92642,0
+XLO.US,D,20221003,000000,2.91,2.99,2.77,2.97,76965,0
+XLO.US,D,20221004,000000,3,3.14,2.83,3.03,173691,0
+XLO.US,D,20221005,000000,2.92,3.01,2.87,2.87,11285,0
+XLO.US,D,20221006,000000,2.9,2.96,2.7,2.82,70432,0
+XLO.US,D,20221007,000000,2.72,2.87,2.5,2.74,68643,0
+XLO.US,D,20221010,000000,2.69,2.69,2.5,2.54,40490,0
+XLO.US,D,20221011,000000,2.5085,2.5574,2.28,2.3,63191,0
+XLO.US,D,20221012,000000,2.75,2.75,2.2759,2.38,28172,0
+XLO.US,D,20221013,000000,2.23,2.44,2.2,2.36,27858,0
+XLO.US,D,20221014,000000,2.4,2.48,2.29,2.3,12923,0
+XLO.US,D,20221017,000000,2.2717,2.43,2.2717,2.35,3840,0
+XLO.US,D,20221018,000000,2.63,2.63,2.35,2.38,12890,0
+XLO.US,D,20221019,000000,2.5461,2.5461,2.11,2.2,17476,0
+XLO.US,D,20221020,000000,2.2,2.3021,2.17,2.2,17359,0
+XLO.US,D,20221021,000000,2.275,2.46,2.16,2.18,18776,0
+XLO.US,D,20221024,000000,2.28,2.4247,2.19,2.23,15027,0
+XLO.US,D,20221025,000000,2.5269,2.5269,2.1651,2.25,16034,0
+XLO.US,D,20221026,000000,2.37,2.3767,2.2,2.24,12273,0
+XLO.US,D,20221027,000000,2.19,2.38,2.13,2.21,23192,0
+XLO.US,D,20221028,000000,2.3,2.4971,2.2301,2.34,188570,0
+XLO.US,D,20221031,000000,2.4,2.5299,2.33,2.34,9548,0
+XLO.US,D,20221101,000000,2.32,2.38,2.27,2.37,18624,0
+XLO.US,D,20221102,000000,2.2657,2.4005,2.25,2.29,43767,0
+XLO.US,D,20221103,000000,2.31,2.36,2.21,2.29,6689,0
+XLO.US,D,20221104,000000,2.3,2.3583,2.25,2.29,7527,0
+XLO.US,D,20221107,000000,2.3016,2.3579,2.2,2.2,8452,0
+XLO.US,D,20221108,000000,2.3346,2.36,2.2101,2.3132,18039,0
+XLO.US,D,20221109,000000,2.37,2.37,2.25,2.29,4741,0
+XLO.US,D,20221110,000000,2.29,2.5,2.2544,2.44,12826,0
+XLO.US,D,20221111,000000,2.48,2.4958,2.3301,2.4958,36934,0
+XLO.US,D,20221114,000000,2.49,2.54,2.34,2.46,14000,0
+XLO.US,D,20221115,000000,2.52,2.65,2.395,2.4,23389,0
+XLO.US,D,20221116,000000,2.65,2.67,2.46,2.62,10886,0
+XLO.US,D,20221117,000000,2.67,2.93,2.518,2.72,5736,0
+XLO.US,D,20221118,000000,2.64,2.84,2.47,2.59,14241,0
+XLO.US,D,20221121,000000,2.6,2.8381,2.6,2.7,3265,0
+XLO.US,D,20221122,000000,2.56,2.68,2.51,2.52,229579,0
+XLO.US,D,20221123,000000,2.57,2.92,2.5106,2.72,18445,0
+XLO.US,D,20221125,000000,2.77,2.799,2.57,2.649,8106,0
+XLO.US,D,20221128,000000,2.68,2.86,2.65,2.72,20198,0
+XLO.US,D,20221129,000000,2.87,2.87,2.32,2.5,20618,0
+XLO.US,D,20221130,000000,2.675,2.6889,2.325,2.42,11207,0
+XLO.US,D,20221201,000000,2.8085,2.8085,2.315,2.39,5335,0
+XLO.US,D,20221202,000000,2.44,2.7682,2.22,2.43,30836,0
+XLO.US,D,20221205,000000,2.43,2.73,2.4,2.47,8353,0
+XLO.US,D,20221206,000000,2.29,2.36,2.1201,2.28,28256,0
+XLO.US,D,20221207,000000,2.25,2.74,2.11,2.23,25530,0
+XLO.US,D,20221208,000000,2.3628,2.3628,2.17,2.32,5558,0
+XLO.US,D,20221209,000000,2.43,2.54,2.2,2.3,5199,0
+XLO.US,D,20221212,000000,2.69,2.69,2.27,2.35,14498,0
+XLO.US,D,20221213,000000,2.31,2.6187,2.31,2.41,7847,0
+XLO.US,D,20221214,000000,2.51,2.5388,2.32,2.38,12515,0
+XLO.US,D,20221215,000000,2.25,2.46,2.23,2.28,16334,0
+XLO.US,D,20221216,000000,2.5,2.51,2.24,2.34,26418,0
+XLO.US,D,20221219,000000,2.23,2.25,2.03,2.07,27376,0
+XLO.US,D,20221220,000000,2.1,2.2164,1.97,1.97,59385,0
+XLO.US,D,20221221,000000,2.08,2.08,1.95,1.99,42835,0
+XLO.US,D,20221222,000000,1.97,2.0648,1.95,2.045,12092,0
+XLO.US,D,20221223,000000,2.0619,2.35,2.03,2.35,20840,0
+XLO.US,D,20221227,000000,2.35,2.57,2.35,2.465,20505,0
+XLO.US,D,20221228,000000,2.5701,2.5701,2.33,2.38,127281,0
+XLO.US,D,20221229,000000,2.455,2.6787,2.455,2.46,39439,0
+XLO.US,D,20221230,000000,2.4172,2.7,2.4172,2.69,29396,0
+XLO.US,D,20230103,000000,2.7,2.75,2.5,2.69,20741,0
+XLO.US,D,20230104,000000,2.7,2.81,2.65,2.81,28458,0
+XLO.US,D,20230105,000000,2.75,2.83,2.6732,2.826,10178,0
+XLO.US,D,20230106,000000,2.8012,2.87,2.52,2.7175,96551,0
+XLO.US,D,20230109,000000,2.76,2.85,2.755,2.84,8485,0
+XLO.US,D,20230110,000000,2.81,3.09,2.6631,2.8613,67949,0
+XLO.US,D,20230111,000000,2.6,2.9915,2.49,2.7,23290,0
+XLO.US,D,20230112,000000,2.81,2.99,2.61,2.74,40757,0
+XLO.US,D,20230113,000000,2.7919,2.8525,2.6,2.66,45945,0
+XLO.US,D,20230117,000000,2.7175,2.7781,2.62,2.723,6757,0
+XLO.US,D,20230118,000000,2.7277,2.8,2.53,2.67,19393,0
+XLO.US,D,20230119,000000,2.76,2.78,2.515,2.7285,22500,0
+XLO.US,D,20230120,000000,2.5448,2.8,2.51,2.79,10482,0
+XLO.US,D,20230123,000000,2.79,2.8908,2.7445,2.8,15990,0
+XLO.US,D,20230124,000000,2.7702,2.97,2.76,2.8775,12150,0
+XLO.US,D,20230125,000000,3,3.95,3,3.94,512152,0
+XLO.US,D,20230126,000000,4.01,4.92,4,4.13,627821,0
+XLO.US,D,20230127,000000,4,4.34,3.95,4.28,113232,0
+XLO.US,D,20230130,000000,4.42,4.4985,3.91,3.97,122085,0
+XLO.US,D,20230131,000000,4.06,4.065,3.5,3.65,144668,0
+XLO.US,D,20230201,000000,3.58,3.72,3.5,3.7,41559,0
+XLO.US,D,20230202,000000,3.7,3.9899,3.5401,3.73,24445,0
+XLO.US,D,20230203,000000,3.6,3.7799,3.51,3.62,31276,0
+XLO.US,D,20230206,000000,3.59,3.709,3.5,3.5,21048,0
+XLO.US,D,20230207,000000,3.5,3.77,3.44,3.57,24780,0
+XLO.US,D,20230208,000000,3.55,3.55,3.2614,3.38,33872,0
+XLO.US,D,20230209,000000,3.41,3.41,3.03,3.1535,53116,0
+XLO.US,D,20230210,000000,3.152,3.17,2.85,3,25527,0
+XLO.US,D,20230213,000000,3.06,3.08,2.9186,2.97,18100,0
+XLO.US,D,20230214,000000,3.0522,3.27,2.9,3.12,17055,0
+XLO.US,D,20230215,000000,3.15,3.19,3.05,3.18,8776,0
+XLO.US,D,20230216,000000,3.26,3.58,3.19,3.25,42359,0
+XLO.US,D,20230217,000000,3.2,3.58,3.11,3.58,45967,0
+XLO.US,D,20230221,000000,3.6,3.73,3.59,3.6,67020,0
+XLO.US,D,20230222,000000,3.68,3.68,3.4742,3.55,31171,0
+XLO.US,D,20230223,000000,3.615,3.64,3.5836,3.64,11508,0
+XLO.US,D,20230224,000000,3.266,3.55,3.1633,3.5,10209,0
+XLO.US,D,20230227,000000,3.73,3.75,3.4401,3.7001,47987,0
+XLO.US,D,20230228,000000,3.73,3.98,3.46,3.61,33550,0
+XLO.US,D,20230301,000000,3.3,3.71,3.14,3.19,51464,0
+XLO.US,D,20230302,000000,3.12,3.3,2.9,2.955,52291,0
+XLO.US,D,20230303,000000,2.92,3.16,2.92,3.04,23662,0
+XLO.US,D,20230306,000000,3.06,3.2113,2.78,2.9,27734,0
+XLO.US,D,20230307,000000,2.86,2.99,2.71,2.75,34348,0
+XLO.US,D,20230308,000000,2.75,3.04,2.73,2.85,26729,0
+XLO.US,D,20230309,000000,2.83,3.0278,2.75,2.865,10619,0
+XLO.US,D,20230310,000000,2.89,2.94,2.71,2.78,37614,0
+XLO.US,D,20230313,000000,2.94,3,2.7,2.92,38646,0
+XLO.US,D,20230314,000000,2.7,3.02,2.7,2.8,32013,0
+XLO.US,D,20230315,000000,2.73,2.885,2.7,2.76,17481,0
+XLO.US,D,20230316,000000,2.8,2.98,2.65,2.81,51026,0
+XLO.US,D,20230317,000000,2.79,3,2.7101,2.94,30345,0
+XLO.US,D,20230320,000000,2.95,3.0528,2.8101,2.87,26874,0
+XLO.US,D,20230321,000000,2.91,3.06,2.77,2.91,19323,0
+XLO.US,D,20230322,000000,2.9,3.0482,2.9,3,11716,0
+XLO.US,D,20230323,000000,3,3.1858,2.91,2.97,9677,0
+XLO.US,D,20230324,000000,2.96,3.09,2.96,3.08,5847,0
+XLO.US,D,20230327,000000,3.07,3.24,2.925,3.03,19124,0
+XLO.US,D,20230328,000000,3.09,3.21,3.0604,3.11,6409,0
+XLO.US,D,20230329,000000,3.2,3.2,2.95,3.01,21099,0
+XLO.US,D,20230330,000000,3.02,3.19,2.8001,2.95,35789,0
+XLO.US,D,20230331,000000,2.96,3.17,2.8315,3.17,11913,0
+XLO.US,D,20230403,000000,3.19,3.2,2.8889,3.045,6800,0
+XLO.US,D,20230404,000000,3.105,3.2,3.01,3.2,3153,0
+XLO.US,D,20230405,000000,3.24,3.27,3,3.01,17509,0
+XLO.US,D,20230406,000000,3,3.24,2.96,3.24,11449,0
+XLO.US,D,20230410,000000,3.2,3.24,3.08,3.15,75323,0
+XLO.US,D,20230411,000000,3.4,3.5,3.22,3.455,229645,0
+XLO.US,D,20230412,000000,3.48,3.67,3.25,3.4,64079,0
+XLO.US,D,20230413,000000,3.38,3.44,3.04,3.32,67297,0
+XLO.US,D,20230414,000000,3.33,3.45,3.07,3.3,39370,0
+XLO.US,D,20230417,000000,3.05,3.25,3.0006,3.25,20485,0
+XLO.US,D,20230418,000000,3.21,3.24,3.02,3.17,7908,0
+XLO.US,D,20230419,000000,3.09,3.2199,3,3.13,15527,0
+XLO.US,D,20230420,000000,3.0091,3.24,2.95,2.95,29867,0
+XLO.US,D,20230421,000000,2.96,3.21,2.95,3.21,10973,0
+XLO.US,D,20230424,000000,3.19,3.34,3.15,3.15,6373,0
+XLO.US,D,20230425,000000,3.25,3.27,2.95,3.24,29036,0
+XLO.US,D,20230426,000000,3.22,3.38,2.96,3.2099,13030,0
+XLO.US,D,20230427,000000,3.17,3.22,3.04,3.05,3948,0
+XLO.US,D,20230428,000000,3.02,3.4,2.97,3.3,20289,0
+XLO.US,D,20230501,000000,3.121,3.3,3.12,3.12,10101,0
+XLO.US,D,20230502,000000,3.22,3.24,3.09,3.19,6763,0
+XLO.US,D,20230503,000000,3.23,3.23,3.0352,3.08,5367,0
+XLO.US,D,20230504,000000,3.04,3.07,2.92,2.93,10014,0
+XLO.US,D,20230505,000000,3.12,3.19,3.02,3.12,27649,0
+XLO.US,D,20230508,000000,3.16,3.1898,3.1331,3.1331,3676,0
+XLO.US,D,20230509,000000,3.071,3.2,3.02,3.2,52963,0
+XLO.US,D,20230510,000000,3.1,3.2,3.1,3.2,20218,0
+XLO.US,D,20230511,000000,3.1004,3.2,3.09,3.2,35735,0
+XLO.US,D,20230512,000000,3.15,3.2,3.03,3.17,18874,0
+XLO.US,D,20230515,000000,3.11,3.14,3.0398,3.07,6837,0
+XLO.US,D,20230516,000000,3.07,3.14,3.0203,3.14,3154,0
+XLO.US,D,20230517,000000,3.11,3.14,3.04,3.13,5192,0
+XLO.US,D,20230518,000000,3.072,3.17,3.04,3.14,5524,0
+XLO.US,D,20230519,000000,3.15,3.25,3.05,3.19,8819,0
+XLO.US,D,20230522,000000,3.2,3.2,3.105,3.15,4151,0
+XLO.US,D,20230523,000000,3.17,3.17,3.05,3.05,1585,0
+XLO.US,D,20230524,000000,3.16,3.17,3.15,3.17,8852,0
+XLO.US,D,20230525,000000,3.11,3.149,3.0501,3.07,1383,0
+XLO.US,D,20230526,000000,3.18,3.18,3.05,3.06,3477,0
+XLO.US,D,20230530,000000,3.25,3.25,3.04,3.05,3936,0
+XLO.US,D,20230531,000000,3.05,3.05,3.04,3.05,1450,0
+XLO.US,D,20230601,000000,3.058,3.13,2.91,2.91,12895,0
+XLO.US,D,20230602,000000,2.93,2.98,2.87,2.98,23581,0
+XLO.US,D,20230605,000000,2.97,3.0852,2.74,3.0852,32704,0
+XLO.US,D,20230606,000000,3.0799,3.0799,2.91,3.015,7902,0
+XLO.US,D,20230607,000000,2.96,2.96,2.79,2.81,13940,0
+XLO.US,D,20230608,000000,2.85,3.04,2.8187,3.005,11261,0
+XLO.US,D,20230609,000000,3.2499,3.2499,2.85,2.86,3692,0
+XLO.US,D,20230612,000000,2.92,2.92,2.66,2.8,14673,0
+XLO.US,D,20230613,000000,2.77,2.8302,2.58,2.58,89293,0
+XLO.US,D,20230614,000000,2.54,2.5837,2.26,2.55,57178,0
+XLO.US,D,20230615,000000,2.62,2.73,2.53,2.73,33206,0
+XLO.US,D,20230616,000000,2.7199,3,2.55,3,44753,0
+XLO.US,D,20230620,000000,2.9413,2.98,2.92,2.97,4714,0
+XLO.US,D,20230621,000000,2.75,2.97,2.61,2.97,32341,0
+XLO.US,D,20230622,000000,2.88,2.97,2.7176,2.72,53016,0
+XLO.US,D,20230623,000000,2.66,2.97,2.55,2.74,56899,0
+XLO.US,D,20230626,000000,2.8,2.9,2.7,2.7,10528,0
+XLO.US,D,20230627,000000,2.67,2.7,2.59,2.61,8411,0
+XLO.US,D,20230628,000000,2.63,2.685,2.6113,2.63,2288,0
+XLO.US,D,20230629,000000,2.7,2.7,2.53,2.7,9649,0
+XLO.US,D,20230630,000000,2.7,2.78,2.55,2.62,10231,0
+XLO.US,D,20230703,000000,2.6835,2.6835,2.6835,2.6835,359,0
+XLO.US,D,20230705,000000,2.74,2.7605,2.62,2.67,9996,0
+XLO.US,D,20230706,000000,2.62,2.65,2.57,2.57,1872,0
+XLO.US,D,20230707,000000,2.6,2.79,2.58,2.74,16969,0
+XLO.US,D,20230710,000000,2.79,2.79,2.51,2.61,27958,0
+XLO.US,D,20230711,000000,2.57,2.74,2.55,2.6399,6445,0
+XLO.US,D,20230712,000000,2.6,2.72,2.46,2.72,8242,0
+XLO.US,D,20230713,000000,2.72,2.7201,2.63,2.66,11528,0
+XLO.US,D,20230714,000000,2.72,2.75,2.64,2.65,12874,0
+XLO.US,D,20230717,000000,2.65,2.75,2.59,2.75,14003,0
+XLO.US,D,20230718,000000,2.73,2.75,2.59,2.71,9007,0
+XLO.US,D,20230719,000000,2.75,2.75,2.62,2.6601,11130,0
+XLO.US,D,20230720,000000,2.7011,2.75,2.7011,2.75,9612,0
+XLO.US,D,20230721,000000,2.75,2.9379,2.73,2.85,31685,0
+XLO.US,D,20230724,000000,2.84,2.84,2.74,2.74,2071,0
+XLO.US,D,20230725,000000,2.83,2.83,2.64,2.83,4052,0
+XLO.US,D,20230726,000000,2.82,2.82,2.82,2.82,709,0
+XLO.US,D,20230727,000000,2.6474,2.77,2.6474,2.77,680,0
+XLO.US,D,20230728,000000,2.93,2.93,2.63,2.89,6080,0
+XLO.US,D,20230731,000000,2.89,2.89,2.775,2.86,2813,0
+XLO.US,D,20230801,000000,2.66,2.9,2.5,2.7,7600,0
+XLO.US,D,20230802,000000,2.84,2.84,2.84,2.84,836,0
+XLO.US,D,20230803,000000,2.75,2.7727,2.75,2.75,7665,0
+XLO.US,D,20230804,000000,2.79,2.85,2.79,2.85,1703,0
+XLO.US,D,20230807,000000,2.8,2.85,2.8,2.8,2995,0
+XLO.US,D,20230808,000000,2.8,2.85,2.73,2.76,9810,0
+XLO.US,D,20230809,000000,2.69,2.69,2.69,2.69,254,0
+XLO.US,D,20230810,000000,2.74,2.89,2.74,2.85,1098,0
+XLO.US,D,20230811,000000,2.79,2.8,2.7,2.8,2657,0
+XLO.US,D,20230814,000000,2.8,2.9,2.7601,2.86,7931,0
+XLO.US,D,20230815,000000,2.76,2.9,2.73,2.87,6185,0
+XLO.US,D,20230816,000000,2.7,2.83,2.7,2.785,1123,0
+XLO.US,D,20230817,000000,2.6901,2.6901,2.6901,2.6901,321,0
+XLO.US,D,20230818,000000,2.63,2.9,2.4,2.62,39901,0
+XLO.US,D,20230821,000000,2.58,2.7701,2.58,2.7701,2468,0
+XLO.US,D,20230822,000000,2.8,2.84,2.73,2.8,3379,0
+XLO.US,D,20230823,000000,2.805,2.88,2.673,2.88,6761,0
+XLO.US,D,20230824,000000,2.88,2.88,2.6001,2.88,3493,0
+XLO.US,D,20230825,000000,2.62,2.88,2.62,2.75,2719,0
+XLO.US,D,20230828,000000,2.76,2.84,2.76,2.84,1029,0
+XLO.US,D,20230829,000000,2.75,2.89,2.75,2.88,9738,0
+XLO.US,D,20230830,000000,2.88,2.9,2.6534,2.88,9812,0
+XLO.US,D,20230831,000000,2.9,2.9,2.85,2.87,5306,0
+XLO.US,D,20230901,000000,2.9,2.94,2.835,2.9,11594,0
+XLO.US,D,20230905,000000,2.79,2.9,2.79,2.79,6673,0
+XLO.US,D,20230906,000000,2.7,2.8999,2.69,2.8997,46545,0
+XLO.US,D,20230907,000000,2.79,2.835,2.67,2.71,7369,0
+XLO.US,D,20230908,000000,2.7,2.76,2.62,2.675,9314,0
+XLO.US,D,20230911,000000,2.65,2.67,2.5,2.5,18147,0
+XLO.US,D,20230912,000000,2.57,2.63,2.5,2.5,29014,0
+XLO.US,D,20230913,000000,2.56,2.56,2.35,2.35,22680,0
+XLO.US,D,20230914,000000,2.35,2.55,2.35,2.54,18244,0
+XLO.US,D,20230915,000000,2.42,2.5034,2.36,2.36,26342,0
+XLO.US,D,20230918,000000,2.35,2.49,2.35,2.4,8724,0
+XLO.US,D,20230919,000000,2.55,2.55,2.38,2.45,4375,0
+XLO.US,D,20230920,000000,2.4,2.408,2.25,2.26,61292,0
+XLO.US,D,20230921,000000,2.29,2.35,1.975,2.34,20336,0
+XLO.US,D,20230922,000000,2.22,2.5,2.19,2.22,17841,0
+XLO.US,D,20230925,000000,2.25,2.5,2.25,2.36,16245,0
+XLO.US,D,20230926,000000,2.19,2.4001,2.19,2.22,11081,0
+XLO.US,D,20230927,000000,2.385,2.385,2.11,2.11,8564,0
+XLO.US,D,20230928,000000,2.2,2.23,2.15,2.16,17182,0
+XLO.US,D,20230929,000000,2.27,2.27,2.11,2.11,3992,0
+XLO.US,D,20231002,000000,2.1219,2.1707,2.05,2.1,14883,0
+XLO.US,D,20231003,000000,2.06,2.1,2,2,9097,0
+XLO.US,D,20231004,000000,2.02,2.21,2,2,11141,0
+XLO.US,D,20231005,000000,2.05,2.09,1.75,1.98,17408,0
+XLO.US,D,20231006,000000,2.01,2.2,1.865,2.0505,17272,0
+XLO.US,D,20231009,000000,2.34,2.34,1.84,1.945,36370,0
+XLO.US,D,20231010,000000,1.97,2.1,1.82,1.86,19527,0
+XLO.US,D,20231011,000000,1.95,1.97,1.75,1.81,11184,0
+XLO.US,D,20231012,000000,1.82,1.94,1.71,1.85,13194,0
+XLO.US,D,20231013,000000,1.75,1.82,1.7,1.75,29444,0
+XLO.US,D,20231016,000000,1.97,2.0099,1.66,1.72,25111,0
+XLO.US,D,20231017,000000,1.95,2.075,1.72,1.91,18756,0
+XLO.US,D,20231018,000000,1.9951,1.998,1.97,1.97,1050,0
+XLO.US,D,20231019,000000,1.95,1.9909,1.81,1.95,10036,0
+XLO.US,D,20231020,000000,1.93,1.96,1.83,1.94,11303,0
+XLO.US,D,20231023,000000,1.82,1.9699,1.81,1.8833,17719,0
+XLO.US,D,20231024,000000,1.86,1.99,1.85,1.98,3106,0
+XLO.US,D,20231025,000000,1.98,2.03,1.94,1.9799,7734,0
+XLO.US,D,20231026,000000,1.9,2.08,1.9,2.08,10225,0
+XLO.US,D,20231027,000000,2.07,2.1126,2.02,2.07,3736,0
+XLO.US,D,20231030,000000,1.985,2.16,1.985,2.1,11581,0
+XLO.US,D,20231031,000000,2.09,2.2178,2.05,2.19,5753,0
+XLO.US,D,20231101,000000,1.98,2.345,1.98,2.3055,10003,0
+XLO.US,D,20231102,000000,2.3,2.5,2.19,2.5,17818,0
+XLO.US,D,20231103,000000,2.5,2.8938,2.34,2.4,45005,0
+XLO.US,D,20231106,000000,2.495,2.593,1.9952,2.16,34077,0
+XLO.US,D,20231107,000000,2.04,2.14,1.89,1.91,21055,0
+XLO.US,D,20231108,000000,1.93,2.04,1.84,1.84,7039,0
+XLO.US,D,20231109,000000,1.8,1.805,1.4,1.6,47985,0
+XLO.US,D,20231110,000000,1.75,1.758,1.37,1.43,26584,0
+XLO.US,D,20231113,000000,1.52,1.88,1.3701,1.41,11863,0
+XLO.US,D,20231114,000000,1.43,1.53,1.31,1.31,28093,0
+XLO.US,D,20231115,000000,1.4,1.4,1.2,1.34,34914,0
+XLO.US,D,20231116,000000,1.34,1.3999,1.1,1.305,54428,0
+XLO.US,D,20231117,000000,1.4,1.4,1.1101,1.25,96752,0
+XLO.US,D,20231120,000000,1.245,1.37,1.17,1.21,20520,0
+XLO.US,D,20231121,000000,1.16,1.26,1.065,1.1,59463,0
+XLO.US,D,20231122,000000,1.2,1.2399,1.1,1.11,11016,0
+XLO.US,D,20231124,000000,1.2,1.21,1.15,1.185,4657,0
+XLO.US,D,20231127,000000,1.12,1.15,1.06,1.11,33170,0
+XLO.US,D,20231128,000000,1.13,1.13,1.055,1.08,25236,0
+XLO.US,D,20231129,000000,1.1099,1.11,1.04,1.06,67507,0
+XLO.US,D,20231130,000000,1.065,1.082,0.85,0.9001,115479,0
+XLO.US,D,20231201,000000,0.969999,1.09,0.9,1.04,24853,0
+XLO.US,D,20231204,000000,1.0801,1.0801,0.92,0.92,52873,0
+XLO.US,D,20231205,000000,0.9905,0.9905,0.86,0.9,76208,0
+XLO.US,D,20231206,000000,0.9,0.9911,0.88,0.8801,48902,0
+XLO.US,D,20231207,000000,0.92,0.9909,0.8801,0.92,10287,0
+XLO.US,D,20231208,000000,0.92,0.944,0.8474,0.8474,30833,0
+XLO.US,D,20231211,000000,0.9106,0.991,0.8556,0.8556,21711,0
+XLO.US,D,20231212,000000,0.8325,0.854999,0.7,0.7002,104691,0
+XLO.US,D,20231213,000000,0.81,0.8205,0.7,0.7146,102847,0
+XLO.US,D,20231214,000000,0.7146,0.798,0.705,0.73,83153,0
+XLO.US,D,20231215,000000,0.72,0.75,0.7,0.71,55561,0
+XLO.US,D,20231218,000000,0.7102,0.75,0.7002,0.72,29237,0
+XLO.US,D,20231219,000000,0.71505,0.7246,0.5967,0.601,259519,0
+XLO.US,D,20231220,000000,0.604,0.6699,0.49,0.5004,633372,0
+XLO.US,D,20231221,000000,0.52,0.5709,0.51,0.5313,142137,0
+XLO.US,D,20231222,000000,0.57,0.642,0.526,0.532,164009,0
+XLO.US,D,20231226,000000,0.6,0.6199,0.55,0.571,139459,0
+XLO.US,D,20231227,000000,0.61,0.6199,0.5496,0.5496,179203,0
+XLO.US,D,20231228,000000,0.5944,0.67,0.535,0.57,189253,0
+XLO.US,D,20231229,000000,0.5985,0.629999,0.55,0.55,96709,0
+XLO.US,D,20240102,000000,0.621,0.621,0.55,0.575,2770560,0
+XLO.US,D,20240103,000000,0.59,0.689,0.59,0.6799,560502,0
+XLO.US,D,20240104,000000,0.71,0.75,0.6633,0.7247,851745,0
+XLO.US,D,20240105,000000,0.75,0.87,0.75,0.86,604743,0
+XLO.US,D,20240108,000000,0.84,0.8668,0.8,0.86,464242,0
+XLO.US,D,20240109,000000,0.89,0.9068,0.833,0.9,256738,0
+XLO.US,D,20240110,000000,0.88,0.94,0.8635,0.882,98392,0
+XLO.US,D,20240111,000000,0.9499,0.9499,0.78545,0.8132,120051,0
+XLO.US,D,20240112,000000,0.84,0.8499,0.665,0.7433,280071,0
+XLO.US,D,20240116,000000,0.72,0.743,0.6261,0.6552,220476,0
+XLO.US,D,20240117,000000,0.6601,0.717,0.6601,0.6827,27144,0
+XLO.US,D,20240118,000000,0.7049,0.74949,0.6761,0.6876,64213,0
+XLO.US,D,20240119,000000,0.6757,0.77,0.66,0.6789,75726,0
+XLO.US,D,20240122,000000,0.6502,0.7071,0.6493,0.6648,42879,0
+XLO.US,D,20240123,000000,0.6437,0.6814,0.599,0.6124,107458,0
+XLO.US,D,20240124,000000,0.6,0.6436,0.5924,0.6347,54619,0
+XLO.US,D,20240125,000000,0.6657,0.6657,0.619,0.64,50012,0
+XLO.US,D,20240126,000000,0.67,0.7005,0.612,0.65,289199,0
+XLO.US,D,20240129,000000,0.6824,0.69,0.6401,0.669,66762,0
+XLO.US,D,20240130,000000,0.71,0.71,0.665,0.665,114484,0
+XLO.US,D,20240131,000000,0.6301,0.694,0.619,0.65,130194,0
+XLO.US,D,20240201,000000,0.6644,0.6971,0.65,0.67,58267,0
+XLO.US,D,20240202,000000,0.6601,0.6971,0.625,0.659,52686,0
+XLO.US,D,20240205,000000,0.679,0.6799,0.6005,0.67,78130,0
+XLO.US,D,20240206,000000,0.6755,0.6973,0.6006,0.6131,473340,0
+XLO.US,D,20240207,000000,0.6528,0.6699,0.6382,0.656,33169,0
+XLO.US,D,20240208,000000,0.6402,0.6896,0.5851,0.6,59827,0
+XLO.US,D,20240209,000000,0.6177,0.6522,0.5928,0.63,132205,0
+XLO.US,D,20240212,000000,0.6801,0.6897,0.5906,0.633,33663,0
+XLO.US,D,20240213,000000,0.6442,0.6972,0.5996,0.6298,38387,0
+XLO.US,D,20240214,000000,0.6201,0.658,0.5001,0.6,151827,0
+XLO.US,D,20240215,000000,0.5703,0.602,0.5305,0.5874,179756,0
+XLO.US,D,20240216,000000,0.5494,0.6269,0.5494,0.611,130617,0
+XLO.US,D,20240220,000000,0.5927,0.62,0.5444,0.5511,128194,0
+XLO.US,D,20240221,000000,0.5774,0.6,0.5551,0.5698,77346,0
+XLO.US,D,20240222,000000,0.58,0.599799,0.534,0.55,85993,0
+XLO.US,D,20240223,000000,0.5826,0.594,0.565,0.5821,33038,0
+XLO.US,D,20240226,000000,0.59,0.6268,0.55,0.6,129286,0
+XLO.US,D,20240227,000000,0.6086,0.6308,0.6086,0.625,402542,0
+XLO.US,D,20240228,000000,0.7,0.7,0.6428,0.66,330002,0
+XLO.US,D,20240229,000000,0.66,0.7787,0.66,0.709,352383,0
+XLO.US,D,20240301,000000,0.76,0.85,0.72,0.7204,566910,0
+XLO.US,D,20240304,000000,0.73,0.7898,0.6958,0.7299,159699,0
+XLO.US,D,20240305,000000,0.7153,0.813,0.710536,0.7942,140011,0
+XLO.US,D,20240306,000000,0.79,0.911,0.79,0.82,239402,0
+XLO.US,D,20240307,000000,0.89,0.9131,0.765,0.799,413743,0
+XLO.US,D,20240308,000000,0.783,0.8888,0.769,0.83,68824,0
+XLO.US,D,20240311,000000,0.781,0.8487,0.701,0.7568,362279,0
+XLO.US,D,20240312,000000,0.77,0.789,0.645,0.6705,399047,0
+XLO.US,D,20240313,000000,0.68,0.72,0.6542,0.7,172647,0
+XLO.US,D,20240314,000000,0.711,0.7598,0.608,0.6466,244360,0
+XLO.US,D,20240315,000000,0.631,0.687,0.631,0.685,85834,0
+XLO.US,D,20240318,000000,0.68,0.728,0.6414,0.6787,86392,0
+XLO.US,D,20240319,000000,0.651,0.729,0.651,0.685,46684,0
+XLO.US,D,20240320,000000,0.7,0.7339,0.6801,0.691,24419,0
+XLO.US,D,20240321,000000,0.7,0.75,0.69945,0.7025,66397,0
+XLO.US,D,20240322,000000,0.6873,0.7354,0.6522,0.7075,114472,0
+XLO.US,D,20240325,000000,0.7025,0.7095,0.665,0.6999,48618,0
+XLO.US,D,20240326,000000,0.6929,0.7081,0.6351,0.6593,81052,0
+XLO.US,D,20240327,000000,0.651,0.66505,0.58,0.639,174155,0
+XLO.US,D,20240328,000000,1.92,1.93,1.05,1.08,34539272,0
+XLO.US,D,20240401,000000,1.32,1.63,1.14,1.53,21376516,0
+XLO.US,D,20240402,000000,1.42,1.61,1.33,1.48,3029914,0
+XLO.US,D,20240403,000000,1.45,1.47,1.11,1.3,2296409,0
+XLO.US,D,20240404,000000,1.31,1.34,1.18,1.21,899747,0
+XLO.US,D,20240405,000000,1.16,1.3,1.14,1.2,734852,0
+XLO.US,D,20240408,000000,1.23,1.55,1.16,1.47,1739844,0
+XLO.US,D,20240409,000000,1.42,1.49,1.31,1.31,413366,0
+XLO.US,D,20240410,000000,1.28,1.36,1.27,1.28,413745,0
+XLO.US,D,20240411,000000,1.3,1.4,1.26,1.36,398557,0
+XLO.US,D,20240412,000000,1.33,1.34,1.18,1.18,504263,0
+XLO.US,D,20240415,000000,1.19,1.29,1.19,1.26,268821,0
+XLO.US,D,20240416,000000,1.26,1.38,1.22,1.3,325034,0
+XLO.US,D,20240417,000000,1.3,1.34,1.22,1.23,438797,0
+XLO.US,D,20240418,000000,1.22,1.28,1.2,1.28,154329,0
+XLO.US,D,20240419,000000,1.25,1.28,1.12,1.17,338689,0
+XLO.US,D,20240422,000000,1.14,1.18,1.05,1.1,256328,0
+XLO.US,D,20240423,000000,1.08,1.15,1.01,1.05,448445,0
+XLO.US,D,20240424,000000,1.05,1.11,1.01,1.06,297031,0
+XLO.US,D,20240425,000000,1.06,1.08,0.951,1.01,239428,0
+XLO.US,D,20240426,000000,1.02,1.11,1.02,1.09,144163,0
+XLO.US,D,20240429,000000,1.15,1.15,1.01,1.04,377833,0
+XLO.US,D,20240430,000000,1.01,1.08,1.01,1.04,101482,0
+XLO.US,D,20240501,000000,1.01,1.13,1.01,1.08,225680,0
+XLO.US,D,20240502,000000,1.09,1.12,1.04,1.05,185021,0
+XLO.US,D,20240503,000000,1.06,1.2199,1.04,1.18,265432,0
+XLO.US,D,20240506,000000,1.18,1.28,1.18,1.25,289226,0
+XLO.US,D,20240507,000000,1.26,1.29,1.25,1.26,101843,0
+XLO.US,D,20240508,000000,1.29,1.29,1.16,1.21,157669,0
+XLO.US,D,20240509,000000,1.21,1.32,1.16,1.26,217114,0
+XLO.US,D,20240510,000000,1.3,1.3,1.11,1.18,230498,0
+XLO.US,D,20240513,000000,1.17,1.1827,1.0115,1.12,273985,0
+XLO.US,D,20240514,000000,1.06,1.14,1.06,1.09,125950,0
+XLO.US,D,20240515,000000,1.09,1.15,1.09,1.12,118175,0
+XLO.US,D,20240516,000000,1.1,1.14,1.04,1.08,224500,0
+XLO.US,D,20240517,000000,1.1,1.18,1.06,1.14,117004,0
+XLO.US,D,20240520,000000,1.14,1.3,1.0616,1.25,342513,0
+XLO.US,D,20240521,000000,1.23,1.2599,1.18,1.2,52556,0
+XLO.US,D,20240522,000000,1.18,1.1807,1.06,1.15,315381,0
+XLO.US,D,20240523,000000,1.13,1.1499,1.06,1.07,52947,0
+XLO.US,D,20240524,000000,1.08,1.1199,1.03,1.05,111384,0
+XLO.US,D,20240528,000000,1.05,1.1097,0.8366,0.9173,633729,0
+XLO.US,D,20240529,000000,0.9108,0.9398,0.8641,0.936,175541,0
+XLO.US,D,20240530,000000,0.9201,0.94,0.86,0.9301,219907,0
+XLO.US,D,20240531,000000,0.9333,1.09,0.8801,1.08,229612,0
+XLO.US,D,20240603,000000,1.06,1.09,0.9797,1.05,182707,0
+XLO.US,D,20240604,000000,1.05,1.1,1.05,1.08,124349,0
+XLO.US,D,20240605,000000,1.04,1.07,0.9802,1.02,169160,0
+XLO.US,D,20240606,000000,1.01,1.0699,1,1.02,103113,0
+XLO.US,D,20240607,000000,1.04,1.06,0.98,1.05,7175939,0
+XLO.US,D,20240610,000000,1.04,1.125,1.04,1.06,154359,0
+XLO.US,D,20240611,000000,1.09,1.13,1.05,1.12,113232,0
+XLO.US,D,20240612,000000,1.13,1.14,1.05,1.06,143981,0
+XLO.US,D,20240613,000000,1.08,1.08,1.01,1.05,118670,0
+XLO.US,D,20240614,000000,1.02,1.05,1.02,1.02,45660,0
+XLO.US,D,20240617,000000,1.02,1.02,0.94,0.95,199360,0
+XLO.US,D,20240618,000000,0.95,0.9926,0.94,0.9469,96975,0
+XLO.US,D,20240620,000000,0.95,1.02,0.930101,0.9536,85270,0
+XLO.US,D,20240621,000000,0.9401,0.9401,0.852222,0.9084,476685,0
+XLO.US,D,20240624,000000,0.9,0.9525,0.8605,0.9308,66214,0
+XLO.US,D,20240625,000000,0.95,0.9501,0.9001,0.9001,183109,0
+XLO.US,D,20240626,000000,0.949799,0.949799,0.904,0.9121,54772,0
+XLO.US,D,20240627,000000,0.89,0.9699,0.89,0.94,47187,0
+XLO.US,D,20240628,000000,0.95,0.96,0.89,0.9475,139796,0
+XLO.US,D,20240701,000000,0.9291,0.9599,0.897,0.9239,123322,0
+XLO.US,D,20240702,000000,0.95,0.959999,0.86,0.89,367215,0
+XLO.US,D,20240703,000000,0.89,0.9258,0.86,0.863,47769,0
+XLO.US,D,20240705,000000,0.86,0.8999,0.86,0.895,83013,0
+XLO.US,D,20240708,000000,0.8999,0.98,0.87557,0.9702,81571,0
+XLO.US,D,20240709,000000,0.95,0.99,0.9354,0.9701,95108,0
+XLO.US,D,20240710,000000,0.951,0.9899,0.9453,0.9602,57927,0
+XLO.US,D,20240711,000000,0.964449,1.03,0.964449,0.9999,150211,0
+XLO.US,D,20240712,000000,0.9937,1.03,0.9803,1.02,80209,0
+XLO.US,D,20240715,000000,1.02,1.02,0.98,1.01,91414,0
+XLO.US,D,20240716,000000,0.9897,1.02,0.978,0.9902,116965,0
+XLO.US,D,20240717,000000,0.9751,0.9998,0.93,0.9807,96800,0
+XLO.US,D,20240718,000000,0.99,0.99,0.9192,0.9247,64629,0
+XLO.US,D,20240719,000000,0.95,0.98,0.9311,0.97,75821,0
+XLO.US,D,20240722,000000,0.956,0.9963,0.9178,0.989,146089,0
+XLO.US,D,20240723,000000,0.9535,1.03,0.9535,1.01,83262,0
+XLO.US,D,20240724,000000,1.029,1.03,0.9351,0.9352,85729,0
+XLO.US,D,20240725,000000,0.96,0.9871,0.935,0.9589,109163,0
+XLO.US,D,20240726,000000,0.9998,1.01,0.931301,1.01,88769,0
+XLO.US,D,20240729,000000,1.02,1.02,0.97,0.98,38858,0
+XLO.US,D,20240730,000000,1.01,1.01,0.8801,0.96,214453,0
+XLO.US,D,20240731,000000,0.93,0.979899,0.874,0.9498,240346,0
+XLO.US,D,20240801,000000,0.91595,0.95,0.91595,0.95,21952,0
+XLO.US,D,20240802,000000,0.9103,0.9498,0.8718,0.8948,70350,0
+XLO.US,D,20240805,000000,0.88,0.9442,0.8202,0.9167,158905,0
+XLO.US,D,20240806,000000,0.89,0.9149,0.8776,0.9068,45506,0
+XLO.US,D,20240807,000000,0.87,0.9199,0.842,0.8615,69246,0
+XLO.US,D,20240808,000000,0.8655,0.8998,0.8501,0.859,23574,0
+XLO.US,D,20240809,000000,0.864951,0.898,0.831,0.86745,107200,0
+XLO.US,D,20240812,000000,0.87,0.8826,0.8081,0.8345,127376,0
+XLO.US,D,20240813,000000,0.812,0.8509,0.681,0.7949,481459,0
+XLO.US,D,20240814,000000,0.7896,0.8462,0.7896,0.8248,83109,0
+XLO.US,D,20240815,000000,0.81,0.8456,0.7698,0.83,194807,0
+XLO.US,D,20240816,000000,0.8325,0.8795,0.83,0.8649,71602,0
+XLO.US,D,20240819,000000,0.9099,0.9199,0.885301,0.9199,57293,0
+XLO.US,D,20240820,000000,0.9008,0.9299,0.8851,0.9015,20034,0
+XLO.US,D,20240821,000000,0.9183,0.9196,0.881,0.89,68224,0
+XLO.US,D,20240822,000000,0.916,0.9248,0.8842,0.8914,32677,0
+XLO.US,D,20240823,000000,0.9118,0.946,0.8818,0.9023,87034,0
+XLO.US,D,20240826,000000,0.9145,0.9145,0.8803,0.9142,37035,0
+XLO.US,D,20240827,000000,0.91,0.925,0.8888,0.9099,75542,0
+XLO.US,D,20240828,000000,0.91,0.9395,0.7156,0.81,332932,0
+XLO.US,D,20240829,000000,0.82,0.8308,0.7486,0.8036,179676,0
+XLO.US,D,20240830,000000,0.8199,0.8633,0.705,0.8579,366449,0
+XLO.US,D,20240903,000000,0.8489,0.9009,0.7393,0.741,157566,0
+XLO.US,D,20240904,000000,0.765,0.878,0.76,0.816499,230537,0
+XLO.US,D,20240905,000000,0.82,0.82,0.7469,0.7732,63175,0
+XLO.US,D,20240906,000000,0.789,0.85,0.7766,0.8131,165660,0
+XLO.US,D,20240909,000000,0.8072,0.872,0.7712,0.7999,125787,0
+XLO.US,D,20240910,000000,0.8001,0.8523,0.7281,0.8522,448312,0
+XLO.US,D,20240911,000000,0.831,0.8777,0.7516,0.7753,433156,0
+XLO.US,D,20240912,000000,0.7855,0.85,0.7646,0.82,191540,0
+XLO.US,D,20240913,000000,0.84,0.8709,0.791201,0.82,273679,0
+XLO.US,D,20240916,000000,0.7954,0.8501,0.7954,0.8128,11529,0
+XLO.US,D,20240917,000000,0.7832,0.8475,0.744,0.81,443656,0
+XLO.US,D,20240918,000000,0.78,0.87,0.78,0.8147,109150,0
+XLO.US,D,20240919,000000,0.815774,0.86,0.78,0.7823,279344,0
+XLO.US,D,20240920,000000,0.7862,0.82,0.7464,0.779,504184,0
+XLO.US,D,20240923,000000,0.8199,0.82,0.7505,0.7558,59048,0
+XLO.US,D,20240924,000000,0.75,0.787,0.7218,0.7327,156959,0
+XLO.US,D,20240925,000000,0.77,0.78,0.75,0.7521,36547,0
+XLO.US,D,20240926,000000,0.752,0.8084,0.731101,0.752,126154,0
+XLO.US,D,20240927,000000,0.77,0.7823,0.7312,0.7628,79767,0
+XLO.US,D,20240930,000000,0.7595,0.791,0.74642,0.7877,62937,0
+XLO.US,D,20241001,000000,0.755,0.7901,0.7406,0.75,121461,0
+XLO.US,D,20241002,000000,0.76965,0.77584,0.715,0.7578,154827,0
+XLO.US,D,20241003,000000,0.75,0.7761,0.7113,0.7255,171547,0
+XLO.US,D,20241004,000000,0.7539,0.78,0.724,0.78,135683,0
+XLO.US,D,20241007,000000,0.7919,0.85,0.78,0.8,141646,0
+XLO.US,D,20241008,000000,0.7815,0.8249,0.751,0.7522,48935,0
+XLO.US,D,20241009,000000,0.76,0.838,0.76,0.79,45176,0
+XLO.US,D,20241010,000000,0.802,0.8279,0.7613,0.788,24247,0
+XLO.US,D,20241011,000000,0.76,0.8364,0.76,0.801,116933,0
+XLO.US,D,20241014,000000,0.841,0.8437,0.7701,0.776,92825,0
+XLO.US,D,20241015,000000,0.79,0.839,0.7525,0.8,102569,0
+XLO.US,D,20241016,000000,0.8267,0.8299,0.776,0.8,91546,0
+XLO.US,D,20241017,000000,0.82,0.8202,0.77,0.79,55769,0
+XLO.US,D,20241018,000000,0.731,0.81,0.731,0.779,155612,0
+XLO.US,D,20241021,000000,0.7899,0.835,0.7714,0.8092,121978,0
+XLO.US,D,20241022,000000,0.79,1.02,0.79,0.966,378549,0
+XLO.US,D,20241023,000000,0.96,1.01,0.86,0.86,258239,0
+XLO.US,D,20241024,000000,0.9049,0.9944,0.9049,0.926,102012,0
+XLO.US,D,20241025,000000,0.9211,0.9898,0.9211,0.95,168429,0
+XLO.US,D,20241028,000000,0.96,1.08,0.96,1.03,288488,0
+XLO.US,D,20241029,000000,1.03,1.0474,0.9497,0.99,136048,0
+XLO.US,D,20241030,000000,1.05,1.4,1.035,1.37,3495101,0
+XLO.US,D,20241031,000000,1.34,1.3653,1.21,1.27,532683,0
+XLO.US,D,20241101,000000,1.29,1.335,1.21,1.32,300948,0
+XLO.US,D,20241104,000000,1.33,1.54,1.32,1.44,745383,0
+XLO.US,D,20241105,000000,1.45,1.45,1.25,1.31,419378,0
+XLO.US,D,20241106,000000,1.34,1.34,1.2,1.29,257746,0
+XLO.US,D,20241107,000000,1.27,1.29,0.9,1.04,1217972,0
+XLO.US,D,20241108,000000,0.99,1.03,0.98,0.9901,206853,0
+XLO.US,D,20241111,000000,0.9902,1.15,0.98,1.09,168186,0
+XLO.US,D,20241112,000000,1.1,1.12,1.05,1.08,80149,0
+XLO.US,D,20241113,000000,1.07,1.09,0.9786,0.9976,65233,0
+XLO.US,D,20241114,000000,0.9842,1.04,0.902,0.9573,125040,0
+XLO.US,D,20241115,000000,0.94,1.1,0.81,1.04,407917,0
+XLO.US,D,20241118,000000,1.06,1.08,0.9652,0.9723,77657,0
+XLO.US,D,20241119,000000,1.03,1.03,0.972,1.02,140615,0
+XLO.US,D,20241120,000000,0.99,1,0.9254,0.9412,298672,0
+XLO.US,D,20241121,000000,0.9411,0.9411,0.851,0.92,202186,0
+XLO.US,D,20241122,000000,0.91,0.94,0.87,0.892,189522,0
+XLO.US,D,20241125,000000,0.9,0.9272,0.88,0.8816,178920,0
+XLO.US,D,20241126,000000,0.8811,1.04,0.85,0.9924,210245,0
+XLO.US,D,20241127,000000,1,1.03,0.9649,1.01,64716,0
+XLO.US,D,20241129,000000,1.03,1.09,1.01,1.09,34219,0
+XLO.US,D,20241202,000000,1.1,1.12,1.02,1.04,53011,0
+XLO.US,D,20241203,000000,1.02,1.0485,0.982,1.02,157954,0
+XLO.US,D,20241204,000000,1.02,1.06,1.02,1.045,39767,0
+XLO.US,D,20241205,000000,1.07,1.07,1.01,1.05,29768,0
+XLO.US,D,20241206,000000,1.06,1.11,1.05,1.09,65997,0
+XLO.US,D,20241209,000000,1.09,1.12,1.04,1.08,102237,0
+XLO.US,D,20241210,000000,1.1,1.1086,1.02,1.065,22115,0
+XLO.US,D,20241211,000000,1.06,1.1191,1.02,1.04,50402,0
+XLO.US,D,20241212,000000,1.03,1.12,0.9607,1.03,249584,0
+XLO.US,D,20241213,000000,1.03,1.03,0.9521,0.9688,50041,0
+XLO.US,D,20241216,000000,1.01,1.03,0.9,0.9579,331706,0
+XLO.US,D,20241217,000000,0.9292,0.9578,0.83,0.9273,167764,0
+XLO.US,D,20241218,000000,0.87,0.97,0.8235,0.8665,248274,0
+XLO.US,D,20241219,000000,0.9474,0.95,0.846,0.938,4736557,0
+XLO.US,D,20241220,000000,1.06,1.28,0.8364,1.28,6832356,0
+XLO.US,D,20241223,000000,1.25,1.25,1.1011,1.11,1287596,0
+XLO.US,D,20241224,000000,1.13,1.2,1.06,1.15,380990,0
+XLO.US,D,20241226,000000,1.14,1.15,0.96,0.975,1284315,0
+XLO.US,D,20241227,000000,1,1.05,0.965,0.9722,749983,0
+XLO.US,D,20241230,000000,0.9836,1.02,0.9118,0.97,614783,0
+XLO.US,D,20241231,000000,0.9506,0.99,0.9318,0.955,172374,0
+XLO.US,D,20250102,000000,0.978,1.07,0.965,1.07,267347,0
+XLO.US,D,20250103,000000,1.05,1.14,1.0369,1.1,549558,0
+XLO.US,D,20250106,000000,1.1,1.1,0.95,1.01,763708,0
+XLO.US,D,20250107,000000,1.03,1.05,0.97,1.005,369881,0
+XLO.US,D,20250108,000000,0.9902,1.16,0.975,1.12,660638,0
+XLO.US,D,20250110,000000,1.09,1.1153,1.05,1.1,230539,0
+XLO.US,D,20250113,000000,1.11,1.1139,1.04,1.1,166144,0
+XLO.US,D,20250114,000000,1.11,1.11,1.04,1.08,105830,0
+XLO.US,D,20250115,000000,1.1,1.1,1.0401,1.08,173533,0
+XLO.US,D,20250116,000000,1.07,1.2167,1.05,1.14,464770,0
+XLO.US,D,20250117,000000,1.17,1.18,1.092,1.14,164379,0
+XLO.US,D,20250121,000000,1.17,1.2799,1.13,1.27,805930,0
+XLO.US,D,20250122,000000,0.96,1.09,0.78,0.8901,2434120,0
+XLO.US,D,20250123,000000,0.8929,0.94,0.794,0.8297,459651,0
+XLO.US,D,20250124,000000,0.8327,0.85466,0.8096,0.8201,147423,0
+XLO.US,D,20250127,000000,0.78,0.78,0.67,0.722,411440,0
+XLO.US,D,20250128,000000,0.709,0.7499,0.709,0.7397,144949,0
+XLO.US,D,20250129,000000,0.72,0.75,0.6926,0.7155,119190,0
+XLO.US,D,20250130,000000,0.7299,0.7299,0.684,0.6949,166154,0
+XLO.US,D,20250131,000000,0.684,0.7192,0.68,0.705,61845,0
+XLO.US,D,20250203,000000,0.7016,0.705,0.6666,0.692,110473,0
+XLO.US,D,20250204,000000,0.692,0.692,0.63,0.6553,266583,0
+XLO.US,D,20250205,000000,0.6659,0.7182,0.645,0.6928,191190,0
+XLO.US,D,20250206,000000,0.6974,0.7005,0.6666,0.69,92346,0
+XLO.US,D,20250207,000000,0.69,0.7199,0.654,0.68,193045,0
+XLO.US,D,20250210,000000,0.6844,0.69,0.6411,0.67,121235,0
+XLO.US,D,20250211,000000,0.6584,0.67,0.6315,0.657,191854,0
+XLO.US,D,20250212,000000,1.35,1.7,1.21,1.48,169200964,0
+XLO.US,D,20250213,000000,1.49,1.49,1.26,1.29,16602896,0
+XLO.US,D,20250214,000000,1.29,1.3,1,1.14,9348414,0
+XLO.US,D,20250218,000000,1.15,1.18,0.97,1.11,4276318,0
+XLO.US,D,20250219,000000,1.16,1.215,1.08,1.17,4607251,0
+XLO.US,D,20250220,000000,1.14,1.16,1.06,1.06,3806562,0
+XLO.US,D,20250221,000000,1.04,1.06,0.9184,0.93,3505126,0
+XLO.US,D,20250224,000000,0.8998,0.97,0.83,0.9333,2396275,0
+XLO.US,D,20250225,000000,0.92,0.989,0.87,0.891,1172782,0
+XLO.US,D,20250226,000000,0.91,1.03,0.9006,0.9775,1326999,0
+XLO.US,D,20250227,000000,0.955,0.9998,0.8901,0.8921,748374,0
+XLO.US,D,20250228,000000,0.888,0.9238,0.88,0.906,420425,0
+XLO.US,D,20250303,000000,0.8891,0.9799,0.810001,0.905,1023110,0
+XLO.US,D,20250304,000000,0.88,0.8887,0.835,0.8582,288605,0
+XLO.US,D,20250305,000000,0.85,0.9339,0.85,0.9094,372739,0
+XLO.US,D,20250306,000000,0.9,0.975,0.8913,0.9327,388933,0
+XLO.US,D,20250307,000000,0.9357,0.9595,0.8521,0.9085,590913,0
+XLO.US,D,20250310,000000,0.8701,0.9513,0.8306,0.8449,558310,0
+XLO.US,D,20250311,000000,0.83,0.84,0.729,0.7925,1240038,0
+XLO.US,D,20250312,000000,0.79,0.83,0.7607,0.825,381517,0
+XLO.US,D,20250313,000000,0.82,0.8247,0.76,0.799,294349,0
+XLO.US,D,20250314,000000,0.837,0.8699,0.7696,0.8002,1534466,0
+XLO.US,D,20250317,000000,0.8,0.8243,0.78,0.8072,345035,0
+XLO.US,D,20250318,000000,0.8078,0.8078,0.7621,0.775,338823,0
+XLO.US,D,20250319,000000,0.797,0.8015,0.764763,0.7934,186353,0
+XLO.US,D,20250320,000000,0.7781,0.816,0.752,0.784,181046,0
+XLO.US,D,20250321,000000,0.784,0.79,0.7525,0.79,168621,0
+XLO.US,D,20250324,000000,0.81,0.81,0.7407,0.7857,372145,0
+XLO.US,D,20250325,000000,0.78,0.785,0.75,0.76,135332,0
+XLO.US,D,20250326,000000,0.7602,0.7652,0.73,0.7329,285481,0
+XLO.US,D,20250327,000000,0.71,0.77,0.71,0.7299,338578,0
+XLO.US,D,20250328,000000,0.73,0.746,0.69,0.746,310159,0
+XLO.US,D,20250331,000000,0.7401,0.7401,0.706,0.7244,178413,0
+XLO.US,D,20250401,000000,0.7346,0.735,0.68,0.681,284518,0
+XLO.US,D,20250402,000000,0.6806,0.74,0.68,0.7312,223452,0
+XLO.US,D,20250403,000000,0.7093,0.75,0.7,0.7002,271083,0
+XLO.US,D,20250404,000000,0.714,0.7299,0.67,0.6797,312491,0
+XLO.US,D,20250407,000000,0.66,0.6871,0.62,0.6729,276185,0
+XLO.US,D,20250408,000000,0.695,0.72,0.6426,0.6456,100448,0
+XLO.US,D,20250409,000000,0.64,0.7,0.632201,0.68,296655,0
+XLO.US,D,20250410,000000,0.6697,0.6797,0.651,0.6615,89094,0
+XLO.US,D,20250411,000000,0.68,0.7154,0.6508,0.709,142488,0
+XLO.US,D,20250414,000000,0.71,0.729,0.6931,0.7144,108412,0
+XLO.US,D,20250415,000000,0.7,0.75,0.7,0.712,163749,0
+XLO.US,D,20250416,000000,0.73,0.8012,0.7161,0.7579,255749,0
+XLO.US,D,20250417,000000,0.7515,0.785,0.709015,0.7516,355892,0
+XLO.US,D,20250421,000000,0.7352,0.82,0.735,0.815,299665,0
+XLO.US,D,20250422,000000,0.8305,0.86,0.8001,0.81,248123,0
+XLO.US,D,20250423,000000,0.8019,0.8244,0.7879,0.7939,99520,0
+XLO.US,D,20250424,000000,0.8,0.8452,0.78741,0.838,182623,0
+XLO.US,D,20250425,000000,0.8339,0.8409,0.801,0.8285,125030,0
+XLO.US,D,20250428,000000,0.804,0.84,0.7627,0.7852,155728,0
+XLO.US,D,20250429,000000,0.79,0.800914,0.7307,0.7559,124761,0
+XLO.US,D,20250430,000000,0.731,0.77,0.7143,0.7657,178836,0
+XLO.US,D,20250501,000000,0.76,0.78,0.7449,0.755,114224,0
+XLO.US,D,20250502,000000,0.7466,0.7784,0.7466,0.7502,58908,0
+XLO.US,D,20250505,000000,0.7599,0.7599,0.7218,0.7398,123954,0
+XLO.US,D,20250506,000000,0.72,0.729352,0.69,0.6932,291131,0
+XLO.US,D,20250507,000000,0.6825,0.697,0.6597,0.6665,427073,0
+XLO.US,D,20250508,000000,0.6665,0.73605,0.6601,0.72,175246,0
+XLO.US,D,20250509,000000,0.71,0.7499,0.7,0.71,143899,0
+XLO.US,D,20250512,000000,0.71,0.7499,0.6975,0.731,10982435,0
+XLO.US,D,20250513,000000,0.91,1.18,0.87881,1.15,34550196,0
+XLO.US,D,20250514,000000,1,1.0699,0.8353,0.85,3821006,0
+XLO.US,D,20250515,000000,0.85,0.86,0.78,0.8,1004785,0
+XLO.US,D,20250516,000000,0.79,0.9003,0.783,0.8594,837339,0
+XLO.US,D,20250519,000000,0.8642,0.92,0.8192,0.88,430321,0
+XLO.US,D,20250520,000000,0.89,0.9289,0.86,0.8982,379276,0
+XLO.US,D,20250521,000000,0.8948,0.9,0.83,0.835,334718,0
+XLO.US,D,20250522,000000,0.83,0.92,0.81,0.897,292899,0
+XLO.US,D,20250523,000000,0.897,0.9,0.861,0.8838,240378,0
+XLO.US,D,20250527,000000,0.8797,0.9058,0.8578,0.8789,286895,0
+XLO.US,D,20250528,000000,0.88,0.95,0.868,0.9369,569095,0
+XLO.US,D,20250529,000000,0.93,0.9704,0.91,0.9639,611468,0
+XLO.US,D,20250530,000000,1.02,1.15,0.98,1.07,2111776,0
+XLO.US,D,20250602,000000,0.75,0.782,0.685301,0.7001,5522119,0
+XLO.US,D,20250603,000000,0.7021,0.706,0.6511,0.6759,2302822,0
+XLO.US,D,20250604,000000,0.69,0.7,0.6513,0.6659,834670,0
+XLO.US,D,20250605,000000,0.6667,0.6799,0.64,0.6783,645414,0
+XLO.US,D,20250606,000000,0.69,0.735,0.6721,0.7,891063,0
+XLO.US,D,20250609,000000,0.7,0.7148,0.685,0.7,711704,0
+XLO.US,D,20250610,000000,0.7,0.7,0.6736,0.7,653453,0
+XLO.US,D,20250611,000000,0.6923,0.70229,0.681,0.693,467783,0
+XLO.US,D,20250612,000000,0.6672,0.6904,0.6672,0.6836,508494,0
+XLO.US,D,20250613,000000,0.6868,0.6868,0.6598,0.6624,390503,0
+XLO.US,D,20250616,000000,0.66,0.69,0.6505,0.686,339474,0
+XLO.US,D,20250617,000000,0.69,0.6991,0.6559,0.6651,362272,0
+XLO.US,D,20250618,000000,0.69,0.69,0.66,0.6606,636198,0
+XLO.US,D,20250620,000000,0.7,0.7,0.6652,0.6885,621110,0
+XLO.US,D,20250623,000000,0.68,0.69,0.661,0.67,752332,0
+XLO.US,D,20250624,000000,0.672,0.672,0.65,0.6604,628290,0
+XLO.US,D,20250625,000000,0.67,0.685,0.66,0.6824,333705,0
+XLO.US,D,20250626,000000,0.671,0.6824,0.665742,0.6795,290433,0
+XLO.US,D,20250627,000000,0.68,0.6899,0.661,0.6753,348960,0
+XLO.US,D,20250630,000000,0.6675,0.6799,0.655,0.6799,384921,0
+XLO.US,D,20250701,000000,0.6778,0.7025,0.6619,0.693,401185,0
+XLO.US,D,20250702,000000,0.688,0.6992,0.6762,0.693,147392,0
+XLO.US,D,20250703,000000,0.68,0.7,0.6712,0.698,151718,0
+XLO.US,D,20250707,000000,0.698,0.7,0.6818,0.6993,358963,0
+XLO.US,D,20250708,000000,0.7006,0.7146,0.6944,0.7102,380010,0
+XLO.US,D,20250709,000000,0.7174,0.7432,0.712,0.7345,737077,0
+XLO.US,D,20250710,000000,0.7331,0.745,0.714,0.7439,368916,0
+XLO.US,D,20250711,000000,0.7436,0.7436,0.714,0.7341,261099,0
+XLO.US,D,20250714,000000,0.7298,0.7397,0.715,0.7396,197668,0
+XLO.US,D,20250715,000000,0.718,0.7355,0.71,0.7131,139624,0
+XLO.US,D,20250716,000000,0.7265,0.7371,0.7101,0.7304,208319,0
+XLO.US,D,20250717,000000,0.7268,0.7535,0.723,0.725,478251,0
+XLO.US,D,20250718,000000,0.75,0.75,0.7114,0.722,148567,0
+XLO.US,D,20250721,000000,0.7101,0.71925,0.695,0.6975,371583,0
+XLO.US,D,20250722,000000,0.695,0.7084,0.6619,0.7,659913,0
+XLO.US,D,20250723,000000,0.69,0.7,0.671,0.6895,229589,0
+XLO.US,D,20250724,000000,0.69,0.6962,0.6801,0.6901,327345,0
+XLO.US,D,20250725,000000,0.6931,0.6975,0.67,0.6967,175189,0
+XLO.US,D,20250728,000000,0.719,0.719,0.6813,0.682,112276,0
+XLO.US,D,20250729,000000,0.6811,0.7099,0.6721,0.7,311159,0
+XLO.US,D,20250730,000000,0.6938,0.7,0.6769,0.693,297109,0
+XLO.US,D,20250731,000000,0.69,0.69,0.63,0.6488,1169560,0
+XLO.US,D,20250801,000000,0.64,0.6568,0.615,0.65,666693,0
+XLO.US,D,20250804,000000,0.65,0.672,0.6368,0.6571,179641,0
+XLO.US,D,20250805,000000,0.6571,0.6779,0.65,0.6663,106256,0
+XLO.US,D,20250806,000000,0.7,0.7,0.66,0.6602,288510,0
+XLO.US,D,20250807,000000,0.6689,0.677,0.6455,0.6554,501505,0
+XLO.US,D,20250808,000000,0.65,0.7,0.63,0.663,612299,0
+XLO.US,D,20250811,000000,0.6592,0.69219,0.64515,0.6802,723044,0
+XLO.US,D,20250812,000000,0.6721,0.7003,0.6583,0.7,744486,0
+XLO.US,D,20250813,000000,0.7,0.7249,0.69,0.7147,329671,0
+XLO.US,D,20250814,000000,0.7051,0.71,0.6713,0.7027,415956,0
+XLO.US,D,20250815,000000,0.71,0.72,0.6802,0.709,477374,0
+XLO.US,D,20250818,000000,0.7267,0.73,0.6906,0.707,232504,0
+XLO.US,D,20250819,000000,0.7272,0.7272,0.68,0.6817,339748,0
+XLO.US,D,20250820,000000,0.677,0.68,0.6406,0.6636,494541,0
+XLO.US,D,20250821,000000,0.6612,0.6832,0.6502,0.67,247394,0
+XLO.US,D,20250822,000000,0.66,0.71,0.656,0.7031,361660,0
+XLO.US,D,20250825,000000,0.7005,0.7059,0.6701,0.7001,628291,0
+XLO.US,D,20250826,000000,0.7,0.7014,0.68,0.7,897920,0
+XLO.US,D,20250827,000000,0.7,0.7049,0.6801,0.6846,212615,0
+XLO.US,D,20250828,000000,0.69,0.6905,0.6802,0.6905,121523,0
+XLO.US,D,20250829,000000,0.6832,0.705,0.6706,0.7001,623741,0
+XLO.US,D,20250902,000000,0.69,0.71,0.6868,0.7047,220602,0
+XLO.US,D,20250903,000000,0.69,0.7609,0.69,0.7238,480796,0
+XLO.US,D,20250904,000000,0.7238,0.7268,0.7002,0.718,184619,0
+XLO.US,D,20250905,000000,0.7101,0.718,0.6823,0.6998,413076,0
+XLO.US,D,20250908,000000,0.7025,0.7096,0.6801,0.6957,317980,0
+XLO.US,D,20250909,000000,0.736,0.8,0.721,0.75,10301550,0
+XLO.US,D,20250910,000000,0.7557,0.7557,0.7173,0.7412,987293,0
+XLO.US,D,20250911,000000,0.72,0.76,0.7105,0.7297,816408,0
+XLO.US,D,20250912,000000,0.73,0.7499,0.7154,0.7366,411231,0
+XLO.US,D,20250915,000000,0.735,0.7647,0.7289,0.7517,520089,0
+XLO.US,D,20250916,000000,0.741,0.7787,0.7402,0.7657,539617,0
+XLO.US,D,20250917,000000,0.774,0.7748,0.7503,0.7536,197097,0
+XLO.US,D,20250918,000000,0.749,0.7634,0.749,0.7634,229325,0
+XLO.US,D,20250919,000000,0.7599,0.78,0.745,0.78,548365,0
+XLO.US,D,20250922,000000,0.764,0.768,0.75,0.765,164603,0
+XLO.US,D,20250923,000000,0.7581,0.7738,0.7512,0.7719,170474,0
+XLO.US,D,20250924,000000,0.755,0.77,0.755,0.7659,114027,0
+XLO.US,D,20250925,000000,0.765,0.77,0.7511,0.7592,170724,0
+XLO.US,D,20250926,000000,0.7511,0.8257,0.735,0.7959,487548,0
+XLO.US,D,20250929,000000,0.81,0.8819,0.800501,0.8631,1182102,0
+XLO.US,D,20250930,000000,0.89,0.9099,0.8318,0.8427,467899,0
+XLO.US,D,20251001,000000,0.8206,0.8424,0.8206,0.8326,569956,0
+XLO.US,D,20251002,000000,0.84,0.84,0.7934,0.8,252479,0
+XLO.US,D,20251003,000000,0.8018,0.84,0.79,0.818,437552,0
+XLO.US,D,20251006,000000,0.84,0.8501,0.8212,0.8246,377122,0
+XLO.US,D,20251007,000000,0.8348,0.8499,0.8141,0.8223,436435,0
+XLO.US,D,20251008,000000,0.8062,0.8895,0.8003,0.841,641501,0
+XLO.US,D,20251009,000000,0.869,0.869,0.8223,0.8383,306501,0
+XLO.US,D,20251010,000000,0.86,0.86,0.7864,0.7941,512584,0
+XLO.US,D,20251013,000000,0.7983,0.8195,0.7748,0.776,351673,0
+XLO.US,D,20251014,000000,0.77,0.7819,0.75,0.759,347577,0
+XLO.US,D,20251015,000000,0.755,0.7998,0.742,0.79,429169,0
+XLO.US,D,20251016,000000,0.8053,0.8053,0.7511,0.758,264046,0
+XLO.US,D,20251017,000000,0.75,0.780001,0.739,0.7432,356548,0
+XLO.US,D,20251020,000000,0.78,0.7949,0.751,0.7537,462138,0
+XLO.US,D,20251021,000000,0.794,0.794,0.75,0.7554,382622,0
+XLO.US,D,20251022,000000,0.75,0.8498,0.7385,0.7528,815175,0
+XLO.US,D,20251023,000000,0.75,0.7846,0.7248,0.7731,525495,0
+XLO.US,D,20251024,000000,0.7842,0.8,0.7722,0.79,402131,0
+XLO.US,D,20251027,000000,0.814,0.8421,0.79,0.8305,1044555,0
+XLO.US,D,20251028,000000,0.837,0.8473,0.8105,0.82,479656,0
+XLO.US,D,20251029,000000,0.815,0.825,0.78371,0.81,449697,0
+XLO.US,D,20251030,000000,0.825,0.898899,0.7744,0.8036,2727629,0
+XLO.US,D,20251031,000000,0.828,0.828,0.7714,0.7967,779379,0
+XLO.US,D,20251103,000000,0.8,0.88,0.8,0.8499,1577251,0
+XLO.US,D,20251104,000000,0.85,0.8583,0.7927,0.8018,1059716,0
+XLO.US,D,20251105,000000,0.8,0.8336,0.8,0.8154,1151973,0
+XLO.US,D,20251106,000000,0.8022,0.848,0.7842,0.8316,1536639,0
+XLO.US,D,20251107,000000,0.85,0.85,0.7725,0.807,1915750,0
+XLO.US,D,20251110,000000,0.83,0.839,0.756,0.8048,1339889,0
+XLO.US,D,20251111,000000,0.7945,0.8,0.7375,0.7944,857359,0
+XLO.US,D,20251112,000000,0.7721,0.7944,0.74655,0.7733,389364,0
+XLO.US,D,20251113,000000,0.745,0.7463,0.6512,0.7015,1534683,0
+XLO.US,D,20251114,000000,0.66,0.7241,0.66,0.7072,450894,0
+XLO.US,D,20251117,000000,0.7072,0.7324,0.6811,0.7244,612020,0
+XLO.US,D,20251118,000000,0.7174,0.7571,0.7074,0.75,280611,0
+XLO.US,D,20251119,000000,0.75,0.807,0.74265,0.807,589020,0
+XLO.US,D,20251120,000000,0.8,0.8,0.7301,0.75,927160,0
+XLO.US,D,20251121,000000,0.75,0.759401,0.7392,0.753,232415,0
+XLO.US,D,20251124,000000,0.753,0.7625,0.74,0.7523,198839,0
+XLO.US,D,20251125,000000,0.75,0.76455,0.746,0.7548,283630,0
+XLO.US,D,20251126,000000,0.7583,0.764999,0.75,0.7501,143061,0
+XLO.US,D,20251128,000000,0.7578,0.7613,0.748,0.7576,108029,0
+XLO.US,D,20251201,000000,0.7452,0.7565,0.7341,0.7395,217583,0
+XLO.US,D,20251202,000000,0.72,0.7378,0.7001,0.7067,422941,0
+XLO.US,D,20251203,000000,0.701,0.7402,0.69,0.706,506414,0
+XLO.US,D,20251204,000000,0.721,0.7494,0.7,0.741,785241,0
+XLO.US,D,20251205,000000,0.7293,0.7366,0.6901,0.7302,1190466,0
+XLO.US,D,20251208,000000,0.6951,0.733,0.68,0.73,1257818,0
+XLO.US,D,20251209,000000,0.7276,0.74,0.7061,0.7322,474610,0
+XLO.US,D,20251210,000000,0.73,0.732,0.7109,0.7181,506007,0
+XLO.US,D,20251211,000000,0.7218,0.734,0.7103,0.7103,705378,0
+XLO.US,D,20251212,000000,0.7109,0.7253,0.671,0.6811,678391,0
+XLO.US,D,20251215,000000,0.69,0.697661,0.638,0.65,1448375,0
+XLO.US,D,20251216,000000,0.6533,0.6758,0.6388,0.65,247354,0
+XLO.US,D,20251217,000000,0.6514,0.6642,0.637,0.6503,346044,0
+XLO.US,D,20251218,000000,0.6513,0.6652,0.63,0.65,341928,0
+XLO.US,D,20251219,000000,0.65,0.6788,0.65,0.669,155420,0
+XLO.US,D,20251222,000000,0.6729,0.681,0.6517,0.6618,215021,0
+XLO.US,D,20251223,000000,0.6619,0.6698,0.6504,0.6622,110710,0
+XLO.US,D,20251224,000000,0.6619,0.6744,0.6619,0.6653,366962,0
+XLO.US,D,20251226,000000,0.674,0.6748,0.655,0.6619,218489,0
+XLO.US,D,20251229,000000,0.6525,0.6619,0.6445,0.65,407445,0
+XLO.US,D,20251230,000000,0.66,0.66,0.6324,0.6503,335258,0
+XLO.US,D,20251231,000000,0.632,0.6569,0.632,0.6402,272850,0
+XLO.US,D,20260102,000000,0.6502,0.6851,0.6402,0.6717,377297,0
+XLO.US,D,20260105,000000,0.6766,0.6895,0.6564,0.6764,209358,0
+XLO.US,D,20260106,000000,0.6764,0.7161,0.675201,0.6951,618145,0
+XLO.US,D,20260107,000000,0.7,0.7189,0.7,0.7052,383016,0
+XLO.US,D,20260108,000000,0.711,0.744,0.7101,0.7235,323290,0
+XLO.US,D,20260109,000000,0.74,0.74,0.68,0.68,564817,0
+XLO.US,D,20260112,000000,0.709,0.709,0.66,0.6665,157605,0
+XLO.US,D,20260113,000000,0.66,0.6874,0.65,0.6558,220047,0
+XLO.US,D,20260114,000000,0.6558,0.6662,0.6406,0.6458,224950,0
+XLO.US,D,20260115,000000,0.655,0.655,0.6301,0.6401,521131,0
+XLO.US,D,20260116,000000,0.65,0.65,0.6341,0.6401,132882,0
+XLO.US,D,20260120,000000,0.6327,0.6327,0.61,0.626,433521,0
+XLO.US,D,20260121,000000,0.63,0.63399,0.59,0.5971,600201,0
+XLO.US,D,20260122,000000,0.6,0.63,0.5734,0.6174,1714432,0
+XLO.US,D,20260123,000000,0.64,0.6489,0.615801,0.6288,718439,0
+XLO.US,D,20260126,000000,0.6358,0.6358,0.6084,0.632,164851,0
+XLO.US,D,20260127,000000,0.6318,0.6401,0.6052,0.615,130026,0
+XLO.US,D,20260128,000000,0.615,0.624101,0.611,0.6177,342224,0
+XLO.US,D,20260129,000000,0.629,0.629,0.6002,0.6099,457985,0
+XLO.US,D,20260130,000000,0.6,0.604,0.576,0.5949,524792,0
+XLO.US,D,20260202,000000,0.5984,0.5984,0.5351,0.5876,915598,0
+XLO.US,D,20260203,000000,0.576,0.58,0.531,0.5536,462245,0
+XLO.US,D,20260204,000000,0.5539,0.567,0.5353,0.5462,300759,0
+XLO.US,D,20260205,000000,0.538,0.54,0.5095,0.5199,760872,0
+XLO.US,D,20260206,000000,0.52,0.5483,0.51,0.5409,454368,0
+XLO.US,D,20260209,000000,0.5338,0.5533,0.523,0.5458,238392,0
+XLO.US,D,20260210,000000,0.5498,0.5688,0.5231,0.5415,447788,0
+XLO.US,D,20260211,000000,0.537,0.5406,0.503,0.535,356560,0
+XLO.US,D,20260212,000000,0.56,0.6058,0.520101,0.5962,1783040,0
+XLO.US,D,20260213,000000,0.5798,0.60305,0.5566,0.5802,333229,0
+XLO.US,D,20260217,000000,0.57,0.57,0.5211,0.5569,508365,0
+XLO.US,D,20260218,000000,0.5611,0.59,0.5443,0.5702,354772,0
diff --git a/daily/us/nasdaq stocks/3/xncr.us.txt b/daily/us/nasdaq stocks/3/xncr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e700d0e5fbf19db2d841b6cc1e8039026168df90
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xncr.us.txt	
@@ -0,0 +1,3071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XNCR.US,D,20131203,000000,5.95,8.47,5.75,8.34,1876800,0
+XNCR.US,D,20131204,000000,8.27,9.2,7.7,7.85,221200,0
+XNCR.US,D,20131205,000000,8,8.16,7.28,7.55,82200,0
+XNCR.US,D,20131206,000000,7.35,8.42,7.3,7.76,54140,0
+XNCR.US,D,20131209,000000,7.89,8.46,7.81,8.2,45589,0
+XNCR.US,D,20131210,000000,8.33,9.1299,8.3,8.99,167663,0
+XNCR.US,D,20131211,000000,9.01,10.9,8.5,8.76,254000,0
+XNCR.US,D,20131212,000000,8.6,8.95,8.29,8.49,69200,0
+XNCR.US,D,20131213,000000,8.65,8.65,8.32,8.54,145351,0
+XNCR.US,D,20131216,000000,8.32,8.945,8.32,8.74,170261,0
+XNCR.US,D,20131217,000000,8.88,8.88,8.35,8.5,122200,0
+XNCR.US,D,20131218,000000,8.43,8.79,8.43,8.6,85600,0
+XNCR.US,D,20131219,000000,8.37,8.76,8.37,8.59,56500,0
+XNCR.US,D,20131220,000000,8.46,8.715,8.33,8.68,93428,0
+XNCR.US,D,20131223,000000,8.8,9.3,8.5606,8.76,29107,0
+XNCR.US,D,20131224,000000,9,9,8.66,8.95,10229,0
+XNCR.US,D,20131226,000000,9.11,9.5,9,9.275,85798,0
+XNCR.US,D,20131227,000000,9.88,9.99,9.01,9.2,46000,0
+XNCR.US,D,20131230,000000,9,9.04,8.35,8.62,97200,0
+XNCR.US,D,20131231,000000,8.61,9.47,8.5,9.14,169200,0
+XNCR.US,D,20140102,000000,9.39,9.39,8.75,8.88,66099,0
+XNCR.US,D,20140103,000000,9.5,9.5,8.97,9.15,126104,0
+XNCR.US,D,20140106,000000,9.92,9.92,9.05,9.06,121200,0
+XNCR.US,D,20140107,000000,9.29,9.47,8.9301,9.23,76561,0
+XNCR.US,D,20140108,000000,9.49,9.7,9.31,9.62,66679,0
+XNCR.US,D,20140109,000000,9.89,9.9,9.39,9.75,93906,0
+XNCR.US,D,20140110,000000,9.75,9.82,9.49,9.61,116400,0
+XNCR.US,D,20140113,000000,9.33,9.725,9.25,9.25,61928,0
+XNCR.US,D,20140114,000000,9.26,9.49,8.75,8.95,49600,0
+XNCR.US,D,20140115,000000,9.3,9.97,9.1,9.79,79700,0
+XNCR.US,D,20140116,000000,9.87,9.88,9.4,9.63,52400,0
+XNCR.US,D,20140117,000000,9.9,9.9,9.5,9.71,34361,0
+XNCR.US,D,20140121,000000,10,10.2,8.2,8.95,155600,0
+XNCR.US,D,20140122,000000,9.37,9.37,7.77,8.71,205900,0
+XNCR.US,D,20140123,000000,8.91,8.91,8.34,8.51,17700,0
+XNCR.US,D,20140124,000000,8.47,8.75,8.15,8.49,145000,0
+XNCR.US,D,20140127,000000,8.85,8.85,8.3,8.59,35000,0
+XNCR.US,D,20140128,000000,9.72,9.74,8.66,9.04,112200,0
+XNCR.US,D,20140129,000000,8.9,9.48,8.4,9.02,65300,0
+XNCR.US,D,20140130,000000,9.39,9.39,8.71,8.97,28200,0
+XNCR.US,D,20140131,000000,8.86,9.25,8.59,8.79,28256,0
+XNCR.US,D,20140203,000000,9,9.22,8.58,9,75185,0
+XNCR.US,D,20140204,000000,9.16,9.19,8.76,8.96,15779,0
+XNCR.US,D,20140205,000000,9.02,9.56,8.61,9.49,71335,0
+XNCR.US,D,20140206,000000,9.45,9.58,9.1503,9.17,65208,0
+XNCR.US,D,20140207,000000,9.3501,9.3501,9.01,9.15,46946,0
+XNCR.US,D,20140210,000000,9.16,9.39,8.87,9.29,23653,0
+XNCR.US,D,20140211,000000,9,9.2,8.998,9.09,21996,0
+XNCR.US,D,20140212,000000,9.14,9.22,9.0335,9.14,16318,0
+XNCR.US,D,20140213,000000,9.34,9.46,9.02,9.08,34140,0
+XNCR.US,D,20140214,000000,9.19,9.19,8.87,8.89,19071,0
+XNCR.US,D,20140218,000000,9.25,9.94,9,9.5,261704,0
+XNCR.US,D,20140219,000000,9.55,10.45,9.55,10.05,160778,0
+XNCR.US,D,20140220,000000,10,10.47,10,10.19,92066,0
+XNCR.US,D,20140221,000000,10.2,11.87,10.155,11.05,466573,0
+XNCR.US,D,20140224,000000,11.85,11.85,11.11,11.14,112522,0
+XNCR.US,D,20140225,000000,11.34,11.6,10.38,11.15,143265,0
+XNCR.US,D,20140226,000000,11.29,11.8,11.2,11.43,120477,0
+XNCR.US,D,20140227,000000,11.33,11.7,10.89,11.33,108146,0
+XNCR.US,D,20140228,000000,11.25,11.3,10.92,11.24,75607,0
+XNCR.US,D,20140303,000000,11.32,11.55,11.05,11.3,72340,0
+XNCR.US,D,20140304,000000,11.37,12.52,11.16,11.44,202599,0
+XNCR.US,D,20140305,000000,11.43,12.05,11.43,11.91,53672,0
+XNCR.US,D,20140306,000000,12.07,12.88,11.91,12,172808,0
+XNCR.US,D,20140307,000000,12.11,12.59,12,12.5,199980,0
+XNCR.US,D,20140310,000000,12.8,13.23,12.6,13.05,188888,0
+XNCR.US,D,20140311,000000,13.19,14.34,13.19,13.66,264038,0
+XNCR.US,D,20140312,000000,13.65,14.31,13.415,13.9,140698,0
+XNCR.US,D,20140313,000000,14,14,13.5,13.68,99904,0
+XNCR.US,D,20140314,000000,13.5,14.41,12.75,13.9,111012,0
+XNCR.US,D,20140317,000000,13.89,14.08,13.02,13.61,139665,0
+XNCR.US,D,20140318,000000,13.68,13.94,12.91,13.4,158362,0
+XNCR.US,D,20140319,000000,13.33,13.7,12.96,13.13,131027,0
+XNCR.US,D,20140320,000000,13.7,13.7,12.9,13.06,364611,0
+XNCR.US,D,20140321,000000,12.99,13.16,12.47,12.47,316112,0
+XNCR.US,D,20140324,000000,12.33,12.4,10.57,11.15,274081,0
+XNCR.US,D,20140325,000000,11.48,12.47,10.73,12.01,188945,0
+XNCR.US,D,20140326,000000,11.98,12.01,10.9,11.12,104800,0
+XNCR.US,D,20140327,000000,11.08,11.43,10.312,11.23,193952,0
+XNCR.US,D,20140328,000000,11.2,11.83,10.45,10.55,334216,0
+XNCR.US,D,20140331,000000,10.53,12,10.53,11.73,1861789,0
+XNCR.US,D,20140401,000000,11.6,11.97,11.05,11.95,190021,0
+XNCR.US,D,20140402,000000,11.93,12.01,11.39,11.48,110556,0
+XNCR.US,D,20140403,000000,11.61,11.72,10.92,11.59,185794,0
+XNCR.US,D,20140404,000000,11.56,11.6,10.83,10.9,235887,0
+XNCR.US,D,20140407,000000,10.81,11.01,10.19,10.26,126003,0
+XNCR.US,D,20140408,000000,10.26,10.37,9.823,10.25,274943,0
+XNCR.US,D,20140409,000000,10.25,10.5,10.105,10.29,94205,0
+XNCR.US,D,20140410,000000,10.33,10.35,9.57,9.81,91122,0
+XNCR.US,D,20140411,000000,9.75,10.025,9.581,9.59,229122,0
+XNCR.US,D,20140414,000000,9.68,10.35,9.6,9.74,81221,0
+XNCR.US,D,20140415,000000,9.81,10.11,9.41,9.52,103375,0
+XNCR.US,D,20140416,000000,9.58,10.62,9.372,10.2,131536,0
+XNCR.US,D,20140417,000000,10.88,10.88,10.16,10.34,171060,0
+XNCR.US,D,20140421,000000,10.25,10.285,9.91,10.14,311778,0
+XNCR.US,D,20140422,000000,10.2,10.389,9.77,10.28,146051,0
+XNCR.US,D,20140423,000000,10.3,10.76,10.18,10.22,50990,0
+XNCR.US,D,20140424,000000,10.25,11.16,10.08,10.26,39261,0
+XNCR.US,D,20140425,000000,10.21,10.77,10.21,10.3,68927,0
+XNCR.US,D,20140428,000000,10.29,10.37,9.85,9.89,147621,0
+XNCR.US,D,20140429,000000,10.07,10.32,9.84,9.88,21181,0
+XNCR.US,D,20140430,000000,9.89,10.17,9.8,9.9,90087,0
+XNCR.US,D,20140501,000000,9.86,9.94,9.77,9.83,68038,0
+XNCR.US,D,20140502,000000,9.93,10.05,9.17,9.3,72342,0
+XNCR.US,D,20140505,000000,9.24,9.4,9.06,9.26,43329,0
+XNCR.US,D,20140506,000000,9.07,9.43,8.57,8.71,76662,0
+XNCR.US,D,20140507,000000,8.71,9,8.7,8.76,67228,0
+XNCR.US,D,20140508,000000,8.72,8.85,8.24,8.32,67387,0
+XNCR.US,D,20140509,000000,8.27,8.78,8.17,8.35,60710,0
+XNCR.US,D,20140512,000000,8.47,9,8.44,8.83,56080,0
+XNCR.US,D,20140513,000000,8.79,8.88,8.25,8.27,46682,0
+XNCR.US,D,20140514,000000,8.25,8.7,8.15,8.2,78338,0
+XNCR.US,D,20140515,000000,8.14,8.64,7.82,8.08,68900,0
+XNCR.US,D,20140516,000000,8.05,8.11,7.88,8.07,45374,0
+XNCR.US,D,20140519,000000,8.03,8.18,8,8.01,32723,0
+XNCR.US,D,20140520,000000,7.99,8.31,7.95,7.99,88667,0
+XNCR.US,D,20140521,000000,8.246,8.246,7.95,8.05,66525,0
+XNCR.US,D,20140522,000000,8.05,8.25,7.98,8,43159,0
+XNCR.US,D,20140523,000000,7.96,8.226,7.93,8.04,49488,0
+XNCR.US,D,20140527,000000,8.06,8.24,8.06,8.21,24574,0
+XNCR.US,D,20140528,000000,8.2,8.48,8.2,8.44,36147,0
+XNCR.US,D,20140529,000000,8.42,8.81,8.354,8.56,24882,0
+XNCR.US,D,20140530,000000,8.6,9.12,8.455,8.8,85875,0
+XNCR.US,D,20140602,000000,8.8,8.8,8.51,8.65,54762,0
+XNCR.US,D,20140603,000000,8.47,8.94,8.38,8.9,54727,0
+XNCR.US,D,20140604,000000,8.84,9.35,8.82,8.92,43653,0
+XNCR.US,D,20140605,000000,9.26,9.39,8.97,9.32,73061,0
+XNCR.US,D,20140606,000000,9.65,10.24,9.42,10.18,69584,0
+XNCR.US,D,20140609,000000,10.14,10.242,9.89,10.17,72051,0
+XNCR.US,D,20140610,000000,10.12,10.5,9.75,10.42,85600,0
+XNCR.US,D,20140611,000000,10.34,11.16,10.105,11.01,60437,0
+XNCR.US,D,20140612,000000,10.94,11.53,10.94,11.46,81378,0
+XNCR.US,D,20140613,000000,11.52,11.674,11.23,11.39,30513,0
+XNCR.US,D,20140616,000000,11.34,11.514,10.74,11.1,77474,0
+XNCR.US,D,20140617,000000,11.04,11.464,10.99,11.17,33076,0
+XNCR.US,D,20140618,000000,11.23,11.34,11.01,11.3,239932,0
+XNCR.US,D,20140619,000000,11.544,11.544,11.16,11.21,71549,0
+XNCR.US,D,20140620,000000,11.2,11.28,11.169,11.21,122973,0
+XNCR.US,D,20140623,000000,11.25,11.41,11.22,11.23,32602,0
+XNCR.US,D,20140624,000000,11.2,11.3,11.04,11.06,27194,0
+XNCR.US,D,20140625,000000,10.98,11.18,10.5,11.05,25306,0
+XNCR.US,D,20140626,000000,11.12,11.12,10.75,10.94,28589,0
+XNCR.US,D,20140627,000000,10.81,11.32,10.81,11.26,183286,0
+XNCR.US,D,20140630,000000,11.29,11.7,11.12,11.62,48314,0
+XNCR.US,D,20140701,000000,11.61,11.918,11.09,11.13,101487,0
+XNCR.US,D,20140702,000000,11.08,11.14,10.61,10.95,47900,0
+XNCR.US,D,20140703,000000,10.86,10.95,10.75,10.9,19913,0
+XNCR.US,D,20140707,000000,10.9,10.9,10.431,10.56,44705,0
+XNCR.US,D,20140708,000000,10.2,10.49,10.04,10.29,40860,0
+XNCR.US,D,20140709,000000,10.3,10.46,10.05,10.33,45551,0
+XNCR.US,D,20140710,000000,10.14,10.42,9.92,10.08,68146,0
+XNCR.US,D,20140711,000000,10.43,10.954,10.25,10.66,37622,0
+XNCR.US,D,20140714,000000,10.47,10.93,10.45,10.73,50130,0
+XNCR.US,D,20140715,000000,10.46,10.93,10.46,10.81,79493,0
+XNCR.US,D,20140716,000000,10.59,10.63,9.92,10.45,39338,0
+XNCR.US,D,20140717,000000,10.39,10.67,9.75,9.85,38399,0
+XNCR.US,D,20140718,000000,9.9,9.91,9.11,9.54,122255,0
+XNCR.US,D,20140721,000000,9.46,9.89,9.3601,9.84,85490,0
+XNCR.US,D,20140722,000000,9.92,10.06,9.69,9.96,33152,0
+XNCR.US,D,20140723,000000,9.95,10.12,9.8,9.97,16961,0
+XNCR.US,D,20140724,000000,9.97,9.97,9.06,9.69,23166,0
+XNCR.US,D,20140725,000000,9.49,9.6,9.28,9.5,27790,0
+XNCR.US,D,20140728,000000,9.56,9.56,9.11,9.42,84348,0
+XNCR.US,D,20140729,000000,9.43,9.79,9.084,9.58,38691,0
+XNCR.US,D,20140730,000000,9.71,9.71,9.44,9.58,23126,0
+XNCR.US,D,20140731,000000,9.62,9.81,9.41,9.66,101194,0
+XNCR.US,D,20140801,000000,9.71,9.91,9.47,9.83,77746,0
+XNCR.US,D,20140804,000000,9.71,9.88,9.2,9.82,28411,0
+XNCR.US,D,20140805,000000,9.72,10.17,9.44,10.08,82518,0
+XNCR.US,D,20140806,000000,9.96,10.17,9.61,10.04,34332,0
+XNCR.US,D,20140807,000000,10.03,10.07,9.65,9.78,36330,0
+XNCR.US,D,20140808,000000,9.87,9.94,9.6,9.9,31101,0
+XNCR.US,D,20140811,000000,9.91,10.07,9.57,9.86,33492,0
+XNCR.US,D,20140812,000000,9.72,9.88,9.22,9.38,163360,0
+XNCR.US,D,20140813,000000,9.55,9.9,9.32,9.9,32659,0
+XNCR.US,D,20140814,000000,9.86,9.96,9.77,9.87,198174,0
+XNCR.US,D,20140815,000000,9.99,9.99,9.52,9.8,109457,0
+XNCR.US,D,20140818,000000,9.94,9.96,9.54,9.84,57487,0
+XNCR.US,D,20140819,000000,9.8,10.4,9.8,10.21,130663,0
+XNCR.US,D,20140820,000000,10.17,10.25,9.5,9.84,20695,0
+XNCR.US,D,20140821,000000,9.91,10.05,9.79,9.84,16347,0
+XNCR.US,D,20140822,000000,9.83,10.25,9.8,10.25,57036,0
+XNCR.US,D,20140825,000000,10.33,10.38,10.09,10.29,25494,0
+XNCR.US,D,20140826,000000,10.27,10.48,10.2,10.4,27226,0
+XNCR.US,D,20140827,000000,10.42,10.44,10.35,10.44,10126,0
+XNCR.US,D,20140828,000000,10.46,10.48,10.18,10.29,15309,0
+XNCR.US,D,20140829,000000,10.27,10.9,10.06,10.69,29727,0
+XNCR.US,D,20140902,000000,10.52,10.86,10.39,10.59,23924,0
+XNCR.US,D,20140903,000000,10.51,10.56,10.4,10.52,15585,0
+XNCR.US,D,20140904,000000,10.56,10.63,10.55,10.56,10690,0
+XNCR.US,D,20140905,000000,10.44,10.68,10.37,10.49,25145,0
+XNCR.US,D,20140908,000000,10.38,10.72,10.38,10.66,21141,0
+XNCR.US,D,20140909,000000,10.51,10.76,10.47,10.71,31943,0
+XNCR.US,D,20140910,000000,10.74,10.79,10.63,10.73,32485,0
+XNCR.US,D,20140911,000000,10.64,10.85,10.59,10.81,34786,0
+XNCR.US,D,20140912,000000,10.78,10.83,10.54,10.58,21561,0
+XNCR.US,D,20140915,000000,10.63,10.71,10.52,10.59,35559,0
+XNCR.US,D,20140916,000000,10.59,10.68,10.53,10.67,13979,0
+XNCR.US,D,20140917,000000,10.67,10.74,10.58,10.7,19248,0
+XNCR.US,D,20140918,000000,10.77,10.85,9.9,10.46,69212,0
+XNCR.US,D,20140919,000000,10.41,10.64,9.32,9.69,109154,0
+XNCR.US,D,20140922,000000,9.66,9.66,9.22,9.33,51932,0
+XNCR.US,D,20140923,000000,9.43,9.43,9.21,9.26,42706,0
+XNCR.US,D,20140924,000000,9.3,9.67,9.22,9.6,42396,0
+XNCR.US,D,20140925,000000,9.62,9.71,9.385,9.445,22659,0
+XNCR.US,D,20140926,000000,9.43,9.67,9.33,9.57,9832,0
+XNCR.US,D,20140929,000000,9.4,9.56,9.12,9.36,35256,0
+XNCR.US,D,20140930,000000,9.33,9.4,9.18,9.31,58989,0
+XNCR.US,D,20141001,000000,9.33,9.33,9,9,47108,0
+XNCR.US,D,20141002,000000,9,10.02,9,9.84,36810,0
+XNCR.US,D,20141003,000000,10.01,10.23,9.7,9.77,28892,0
+XNCR.US,D,20141006,000000,9.76,10.28,9.76,9.76,56857,0
+XNCR.US,D,20141007,000000,9.72,10.52,9.72,10.12,77574,0
+XNCR.US,D,20141008,000000,10.12,10.45,10.1,10.43,87709,0
+XNCR.US,D,20141009,000000,10.35,10.64,10.2,10.56,84990,0
+XNCR.US,D,20141010,000000,10.45,10.73,9.74,9.9,45576,0
+XNCR.US,D,20141013,000000,9.96,10,9.32,9.86,29142,0
+XNCR.US,D,20141014,000000,9.96,10.038,9.53,9.79,32110,0
+XNCR.US,D,20141015,000000,9.66,10.56,9.5,10.505,31997,0
+XNCR.US,D,20141016,000000,10.27,10.735,10.27,10.4,40615,0
+XNCR.US,D,20141017,000000,10.36,10.63,10.15,10.17,27523,0
+XNCR.US,D,20141020,000000,10.16,10.5,9.95,10.49,131755,0
+XNCR.US,D,20141021,000000,10.52,10.57,10.33,10.53,24811,0
+XNCR.US,D,20141022,000000,10.49,10.52,10.19,10.24,17937,0
+XNCR.US,D,20141023,000000,10.31,10.54,10.24,10.5,38497,0
+XNCR.US,D,20141024,000000,10.49,10.5,10.19,10.5,19446,0
+XNCR.US,D,20141027,000000,10.5,10.685,10.3,10.56,22128,0
+XNCR.US,D,20141028,000000,10.58,10.63,10.47,10.6,26698,0
+XNCR.US,D,20141029,000000,10.55,10.65,10.28,10.49,31805,0
+XNCR.US,D,20141030,000000,10.37,10.53,10.37,10.5,107040,0
+XNCR.US,D,20141031,000000,10.66,10.84,10.5,10.79,112284,0
+XNCR.US,D,20141103,000000,10.88,10.88,10.53,10.68,33536,0
+XNCR.US,D,20141104,000000,10.61,10.8,10.53,10.73,70473,0
+XNCR.US,D,20141105,000000,10.79,10.9,10.66,10.82,23872,0
+XNCR.US,D,20141106,000000,10.82,10.9,10.67,10.88,19063,0
+XNCR.US,D,20141107,000000,10.9,10.9,10.54,10.72,13400,0
+XNCR.US,D,20141110,000000,10.91,11.37,10.89,11.22,119344,0
+XNCR.US,D,20141111,000000,11,11.2,11,11.11,65083,0
+XNCR.US,D,20141112,000000,11.19,11.42,11.12,11.2,25238,0
+XNCR.US,D,20141113,000000,11.23,11.25,11.17,11.21,29053,0
+XNCR.US,D,20141114,000000,11.25,11.27,11.152,11.19,13249,0
+XNCR.US,D,20141117,000000,11.22,11.28,11.111,11.14,26344,0
+XNCR.US,D,20141118,000000,11.2,11.28,11.06,11.1,41326,0
+XNCR.US,D,20141119,000000,11.17,11.17,10.74,10.78,38396,0
+XNCR.US,D,20141120,000000,11.01,11.01,10.3,10.47,93547,0
+XNCR.US,D,20141121,000000,10.65,10.73,10.26,10.59,18873,0
+XNCR.US,D,20141124,000000,10.65,10.82,10.65,10.75,19748,0
+XNCR.US,D,20141125,000000,10.79,10.79,10.56,10.68,83386,0
+XNCR.US,D,20141126,000000,10.51,11.18,10.51,11.15,61461,0
+XNCR.US,D,20141128,000000,11.15,11.76,11.1,11.21,81799,0
+XNCR.US,D,20141201,000000,11.26,11.34,10.76,10.77,57779,0
+XNCR.US,D,20141202,000000,10.84,11.27,10.84,11.11,59395,0
+XNCR.US,D,20141203,000000,11.11,11.89,11.06,11.31,43142,0
+XNCR.US,D,20141204,000000,11.28,11.28,10.88,10.97,33285,0
+XNCR.US,D,20141205,000000,10.98,11.03,10.7,10.76,31545,0
+XNCR.US,D,20141208,000000,10.76,11.31,10.76,10.96,45999,0
+XNCR.US,D,20141209,000000,10.82,11.57,10.27,11.54,57723,0
+XNCR.US,D,20141210,000000,11.61,11.69,11.11,11.33,153809,0
+XNCR.US,D,20141211,000000,11.5,11.6,11.09,11.6,116770,0
+XNCR.US,D,20141212,000000,10.97,11.89,10.97,11.78,137478,0
+XNCR.US,D,20141215,000000,11.83,11.83,11.22,11.49,95351,0
+XNCR.US,D,20141216,000000,11.52,12.17,11.35,12,87005,0
+XNCR.US,D,20141217,000000,12.24,15.95,12.115,15.55,713395,0
+XNCR.US,D,20141218,000000,15.55,16.9,14.44,16.3,441968,0
+XNCR.US,D,20141219,000000,16.54,17.645,16.31,16.62,436700,0
+XNCR.US,D,20141222,000000,16.73,16.87,16.3,16.72,109012,0
+XNCR.US,D,20141223,000000,16.82,16.82,15.5,16.06,94264,0
+XNCR.US,D,20141224,000000,15.87,17,15.83,16.83,43424,0
+XNCR.US,D,20141226,000000,17,17,16.154,16.67,48650,0
+XNCR.US,D,20141229,000000,16.48,17,16.35,16.38,98660,0
+XNCR.US,D,20141230,000000,16.25,16.65,16.05,16.52,116617,0
+XNCR.US,D,20141231,000000,16.8,16.82,15.88,16.04,121064,0
+XNCR.US,D,20150102,000000,16.19,16.551,16.07,16.25,56008,0
+XNCR.US,D,20150105,000000,16.21,16.49,15.722,15.88,97055,0
+XNCR.US,D,20150106,000000,16.16,16.65,15.14,16.48,140752,0
+XNCR.US,D,20150107,000000,16.25,16.97,15.76,16.5,148473,0
+XNCR.US,D,20150108,000000,16.62,17.65,14.29,17.2,168738,0
+XNCR.US,D,20150109,000000,17.23,17.73,16.989,17.26,155329,0
+XNCR.US,D,20150112,000000,17.27,18.07,16.67,17.1,339021,0
+XNCR.US,D,20150113,000000,17.09,17.59,16.53,17.52,111104,0
+XNCR.US,D,20150114,000000,17.45,17.86,17.23,17.43,81641,0
+XNCR.US,D,20150115,000000,17.53,17.99,16.781,17.24,79544,0
+XNCR.US,D,20150116,000000,17.21,17.66,16.8,17.15,183855,0
+XNCR.US,D,20150120,000000,17.998,18.894,17.31,17.45,375169,0
+XNCR.US,D,20150121,000000,17.64,17.64,17.03,17.18,89065,0
+XNCR.US,D,20150122,000000,17.34,17.498,16.527,17,151957,0
+XNCR.US,D,20150123,000000,17.01,17.691,16.86,17.41,80417,0
+XNCR.US,D,20150126,000000,17.52,17.57,17.05,17.16,81738,0
+XNCR.US,D,20150127,000000,17.01,17.2,16.84,16.98,273626,0
+XNCR.US,D,20150128,000000,17.06,17.22,16.8,16.92,93042,0
+XNCR.US,D,20150129,000000,19,19.5,15.49,15.53,1484331,0
+XNCR.US,D,20150130,000000,16.04,16.73,14.84,15.15,596946,0
+XNCR.US,D,20150202,000000,15.15,15.33,14.582,15.27,216673,0
+XNCR.US,D,20150203,000000,15.06,15.06,14.32,14.37,262204,0
+XNCR.US,D,20150204,000000,14.26,14.34,13.67,14.27,156265,0
+XNCR.US,D,20150205,000000,14.28,15.18,14.28,15.14,177358,0
+XNCR.US,D,20150206,000000,15,15.465,14.89,15.03,227830,0
+XNCR.US,D,20150209,000000,14.86,15.231,14.68,14.7,190688,0
+XNCR.US,D,20150210,000000,14.9,15.6,14.9,15.44,134134,0
+XNCR.US,D,20150211,000000,15.51,16.09,15.19,15.64,106554,0
+XNCR.US,D,20150212,000000,16.11,16.44,15.41,15.69,192836,0
+XNCR.US,D,20150213,000000,15.69,15.98,15.09,15.47,101152,0
+XNCR.US,D,20150217,000000,15.04,15.73,15.04,15.29,68346,0
+XNCR.US,D,20150218,000000,15.35,15.61,15.08,15.19,89868,0
+XNCR.US,D,20150219,000000,15.25,15.46,15,15.05,91782,0
+XNCR.US,D,20150220,000000,15.16,15.518,15,15.06,133954,0
+XNCR.US,D,20150223,000000,15,15.795,14.92,15.32,126410,0
+XNCR.US,D,20150224,000000,14.56,14.69,13.71,14.51,235392,0
+XNCR.US,D,20150225,000000,14.9,15.33,14.65,15.1,2264783,0
+XNCR.US,D,20150226,000000,15.11,15.61,14.96,15.27,549740,0
+XNCR.US,D,20150227,000000,15.26,15.95,15.2,15.6,461246,0
+XNCR.US,D,20150302,000000,15.7,15.86,15.1,15.83,304000,0
+XNCR.US,D,20150303,000000,15.92,16.04,15.54,16,294600,0
+XNCR.US,D,20150304,000000,16,16.29,15.84,15.99,345900,0
+XNCR.US,D,20150305,000000,16.06,16.11,15.83,16,289600,0
+XNCR.US,D,20150306,000000,15.92,16.06,15.24,15.33,474800,0
+XNCR.US,D,20150309,000000,15.46,15.79,14.76,14.87,260900,0
+XNCR.US,D,20150310,000000,14.75,15.07,14.6,14.87,308800,0
+XNCR.US,D,20150311,000000,15.14,15.34,14.82,15.1,386500,0
+XNCR.US,D,20150312,000000,15.03,15.27,14.63,14.7,210800,0
+XNCR.US,D,20150313,000000,14.6,14.9,14.25,14.54,270600,0
+XNCR.US,D,20150316,000000,14.64,15.17,14.42,15.07,209300,0
+XNCR.US,D,20150317,000000,15.05,15.44,14.6,15.39,335300,0
+XNCR.US,D,20150318,000000,15.36,15.63,15.16,15.35,183600,0
+XNCR.US,D,20150319,000000,15.51,16,15.43,15.99,201300,0
+XNCR.US,D,20150320,000000,15.99,16.15,15.59,15.99,468800,0
+XNCR.US,D,20150323,000000,15.95,16.14,15.52,16,258600,0
+XNCR.US,D,20150324,000000,16,16.55,15.95,16.01,185100,0
+XNCR.US,D,20150325,000000,16.12,16.21,14.41,14.54,307700,0
+XNCR.US,D,20150326,000000,14.45,15.27,13.97,14.96,346100,0
+XNCR.US,D,20150327,000000,15.01,15.8,15.01,15.2,196800,0
+XNCR.US,D,20150330,000000,15.35,15.72,14.71,15.45,309300,0
+XNCR.US,D,20150331,000000,15.45,15.76,15.16,15.32,433200,0
+XNCR.US,D,20150401,000000,15.32,15.77,14.56,15.16,225100,0
+XNCR.US,D,20150402,000000,15.24,15.26,14.58,14.74,97600,0
+XNCR.US,D,20150406,000000,14.63,15.25,14.48,14.55,111600,0
+XNCR.US,D,20150407,000000,14.56,14.83,14.32,14.37,110370,0
+XNCR.US,D,20150408,000000,14.46,15.17,14.38,15.14,218600,0
+XNCR.US,D,20150409,000000,15.08,15.47,14.97,15.22,221472,0
+XNCR.US,D,20150410,000000,15.48,15.84,15.12,15.79,56200,0
+XNCR.US,D,20150413,000000,15.81,16,15.68,15.91,97200,0
+XNCR.US,D,20150414,000000,15.67,16,15.65,15.72,73400,0
+XNCR.US,D,20150415,000000,15.89,15.95,15.5,15.72,66315,0
+XNCR.US,D,20150416,000000,15.64,15.94,15.38,15.4,89210,0
+XNCR.US,D,20150417,000000,15.26,15.53,14.65,14.87,147000,0
+XNCR.US,D,20150420,000000,14.99,15.15,14.35,14.75,113277,0
+XNCR.US,D,20150421,000000,14.79,15.11,14.64,14.79,72893,0
+XNCR.US,D,20150422,000000,14.94,14.99,14.47,14.63,45769,0
+XNCR.US,D,20150423,000000,14.57,15.18,14.44,14.51,138400,0
+XNCR.US,D,20150424,000000,14.55,14.95,14.55,14.73,60200,0
+XNCR.US,D,20150427,000000,14.85,15,14.26,14.4,248700,0
+XNCR.US,D,20150428,000000,14.36,14.77,14.01,14.71,159900,0
+XNCR.US,D,20150429,000000,14.64,15,14.46,14.85,141500,0
+XNCR.US,D,20150430,000000,14.76,14.84,14.14,14.22,204000,0
+XNCR.US,D,20150501,000000,14.33,14.85,14.28,14.61,70000,0
+XNCR.US,D,20150504,000000,14.61,14.92,14.45,14.77,69200,0
+XNCR.US,D,20150505,000000,14.56,14.56,13,13.81,859200,0
+XNCR.US,D,20150506,000000,14.07,14.356,13.66,13.96,116733,0
+XNCR.US,D,20150507,000000,13.96,14.25,13.81,14.21,61566,0
+XNCR.US,D,20150508,000000,14.37,14.7,14.2,14.59,75000,0
+XNCR.US,D,20150511,000000,14.58,14.91,14.36,14.87,91100,0
+XNCR.US,D,20150512,000000,14.72,14.995,14.39,14.73,68219,0
+XNCR.US,D,20150513,000000,14.71,15,14.45,14.62,61400,0
+XNCR.US,D,20150514,000000,14.47,14.99,14.45,14.94,70400,0
+XNCR.US,D,20150515,000000,15,15.32,14.65,15.32,98725,0
+XNCR.US,D,20150518,000000,15.28,15.8,15.24,15.73,120800,0
+XNCR.US,D,20150519,000000,15.73,16.77,15.5,16.75,353600,0
+XNCR.US,D,20150520,000000,16.75,17.32,16.2,17.19,153200,0
+XNCR.US,D,20150521,000000,17.15,17.16,16.59,16.79,65300,0
+XNCR.US,D,20150522,000000,16.91,17.65,16.83,17.08,95100,0
+XNCR.US,D,20150526,000000,16.96,17.23,16.75,17.23,97458,0
+XNCR.US,D,20150527,000000,17.21,17.94,16.97,17.9,100800,0
+XNCR.US,D,20150528,000000,18,18.155,17.49,17.75,126917,0
+XNCR.US,D,20150529,000000,17.67,18.34,17.55,18.14,145800,0
+XNCR.US,D,20150601,000000,18.14,18.58,17.54,18.2,659700,0
+XNCR.US,D,20150602,000000,18.05,18.59,17.905,18.28,101826,0
+XNCR.US,D,20150603,000000,18.13,19.36,18.11,18.96,612300,0
+XNCR.US,D,20150604,000000,18.79,19,18.2,18.64,82000,0
+XNCR.US,D,20150605,000000,18.51,19.18,18.21,19.01,91900,0
+XNCR.US,D,20150608,000000,18.94,19.58,18.87,19.29,112200,0
+XNCR.US,D,20150609,000000,19.15,20.74,18.91,20,376939,0
+XNCR.US,D,20150610,000000,19.83,20,18.4,19.16,1277691,0
+XNCR.US,D,20150611,000000,19.17,19.573,18.983,19.42,106283,0
+XNCR.US,D,20150612,000000,19.37,19.5,18.86,19.38,379600,0
+XNCR.US,D,20150615,000000,19.33,20.58,18.93,20.38,153100,0
+XNCR.US,D,20150616,000000,20.47,20.99,19.89,19.94,240800,0
+XNCR.US,D,20150617,000000,19.95,20.58,19.92,20.55,148600,0
+XNCR.US,D,20150618,000000,20.69,21.74,20.69,21.09,243500,0
+XNCR.US,D,20150619,000000,21.15,21.72,20.98,21.5,190500,0
+XNCR.US,D,20150622,000000,22,22.13,21.62,21.98,174000,0
+XNCR.US,D,20150623,000000,21.86,21.93,21.15,21.68,227585,0
+XNCR.US,D,20150624,000000,21.65,21.85,21.11,21.28,212400,0
+XNCR.US,D,20150625,000000,21.35,21.63,20.82,21.58,303200,0
+XNCR.US,D,20150626,000000,21.19,21.56,20.4,21.01,1909100,0
+XNCR.US,D,20150629,000000,20.44,22.23,20.44,21.25,278600,0
+XNCR.US,D,20150630,000000,21.3,22.09,21.3,21.97,325785,0
+XNCR.US,D,20150701,000000,22.37,22.9,21.72,22.49,537100,0
+XNCR.US,D,20150702,000000,22.46,22.83,21.72,22.2,150500,0
+XNCR.US,D,20150706,000000,22.5,22.74,21.95,22.49,218700,0
+XNCR.US,D,20150707,000000,22.42,22.54,21.9,22.5,135600,0
+XNCR.US,D,20150708,000000,22.19,22.49,21.9,22.23,229800,0
+XNCR.US,D,20150709,000000,22.51,22.62,22.13,22.47,156600,0
+XNCR.US,D,20150710,000000,22.5,22.7,22.31,22.6,150600,0
+XNCR.US,D,20150713,000000,22.73,23.93,22.73,23.46,242500,0
+XNCR.US,D,20150714,000000,23.59,24.02,23.17,23.72,172845,0
+XNCR.US,D,20150715,000000,23.82,24.03,23.3,23.68,177354,0
+XNCR.US,D,20150716,000000,23.9,24.72,23.68,24.4,175800,0
+XNCR.US,D,20150717,000000,24.5,24.75,24.15,24.49,136700,0
+XNCR.US,D,20150720,000000,24.8,24.82,24.03,24.32,103900,0
+XNCR.US,D,20150721,000000,24.39,24.46,23.65,24.16,129900,0
+XNCR.US,D,20150722,000000,24.1,24.48,23.84,24.43,113100,0
+XNCR.US,D,20150723,000000,24.56,24.79,23.84,23.91,88300,0
+XNCR.US,D,20150724,000000,23.77,24.19,23.31,23.41,101100,0
+XNCR.US,D,20150727,000000,23.14,23.5,22.49,23.38,100200,0
+XNCR.US,D,20150728,000000,23.63,24.29,23.1,24.07,93600,0
+XNCR.US,D,20150729,000000,24.03,24.07,22.32,22.65,184300,0
+XNCR.US,D,20150730,000000,22.46,22.51,21.6,22.35,144200,0
+XNCR.US,D,20150731,000000,22.35,23.17,22.22,22.39,120300,0
+XNCR.US,D,20150803,000000,21.41,22.82,21.41,22.44,168810,0
+XNCR.US,D,20150804,000000,22.54,22.65,21.73,22.12,117100,0
+XNCR.US,D,20150805,000000,22.38,23.16,21.81,21.94,286900,0
+XNCR.US,D,20150806,000000,21.88,22.065,20.2,20.28,236190,0
+XNCR.US,D,20150807,000000,20.04,20.86,19.67,20.86,210300,0
+XNCR.US,D,20150810,000000,20.94,21.81,20.5,20.91,160300,0
+XNCR.US,D,20150811,000000,20.8,21.18,19.829,20.37,131611,0
+XNCR.US,D,20150812,000000,20.14,20.57,19.77,20.36,153600,0
+XNCR.US,D,20150813,000000,20.42,20.42,19.33,19.39,123800,0
+XNCR.US,D,20150814,000000,19.29,19.44,18.42,18.73,102500,0
+XNCR.US,D,20150817,000000,18.4,19.24,18.4,19.23,165400,0
+XNCR.US,D,20150818,000000,19.11,19.16,18.2,18.21,125900,0
+XNCR.US,D,20150819,000000,18.03,18.31,17.58,18.04,127300,0
+XNCR.US,D,20150820,000000,17.8,18.12,16.53,16.54,227800,0
+XNCR.US,D,20150821,000000,16.15,18.07,16.08,17.72,282700,0
+XNCR.US,D,20150824,000000,16.51,17.56,15.51,16.65,178382,0
+XNCR.US,D,20150825,000000,16.48,17.24,16.37,16.52,225000,0
+XNCR.US,D,20150826,000000,16.85,17.88,16.15,17.29,245900,0
+XNCR.US,D,20150827,000000,17.42,17.94,16.52,17.23,209900,0
+XNCR.US,D,20150828,000000,17.08,17.64,16.64,17.15,111400,0
+XNCR.US,D,20150831,000000,17,17.58,16.25,16.77,128600,0
+XNCR.US,D,20150901,000000,16.49,18.14,16.39,16.6,154200,0
+XNCR.US,D,20150902,000000,16.78,17.75,16.33,17.63,139900,0
+XNCR.US,D,20150903,000000,17.63,18,16.89,17.03,195200,0
+XNCR.US,D,20150904,000000,16.69,17.4,16.5,16.93,111800,0
+XNCR.US,D,20150908,000000,17.22,17.95,16.93,17.9,102600,0
+XNCR.US,D,20150909,000000,17.99,18.3,16.91,17.01,87000,0
+XNCR.US,D,20150910,000000,16.98,17.54,16.26,16.88,137373,0
+XNCR.US,D,20150911,000000,16.68,17.18,15.84,16.39,129600,0
+XNCR.US,D,20150914,000000,16.34,16.96,15.29,15.51,317200,0
+XNCR.US,D,20150915,000000,15.47,16.08,15.45,15.95,113100,0
+XNCR.US,D,20150916,000000,19.65,19.97,18.02,18.34,1134800,0
+XNCR.US,D,20150917,000000,18.36,19.99,18.17,19.45,371000,0
+XNCR.US,D,20150918,000000,19.07,19.9,18.51,18.69,2348000,0
+XNCR.US,D,20150921,000000,18.95,18.95,15.86,16.96,520600,0
+XNCR.US,D,20150922,000000,16.78,16.99,16.04,16.37,406600,0
+XNCR.US,D,20150923,000000,16.55,16.95,16.02,16.21,161200,0
+XNCR.US,D,20150924,000000,16.25,16.67,15.51,16.53,205740,0
+XNCR.US,D,20150925,000000,16.72,16.76,14.32,14.8,442600,0
+XNCR.US,D,20150928,000000,14.58,14.7,12.18,12.33,619337,0
+XNCR.US,D,20150929,000000,12.43,13.09,11.88,12.19,526500,0
+XNCR.US,D,20150930,000000,12.45,13.03,11.81,12.23,542400,0
+XNCR.US,D,20151001,000000,12.4,12.48,11.8,12.32,211700,0
+XNCR.US,D,20151002,000000,12.18,13.53,11.99,13.41,281500,0
+XNCR.US,D,20151005,000000,13.58,14,12.79,13.41,222183,0
+XNCR.US,D,20151006,000000,13.28,13.28,12.02,12.66,275900,0
+XNCR.US,D,20151007,000000,12.88,13.07,11.85,12.49,201400,0
+XNCR.US,D,20151008,000000,12.51,12.6,11.7,12.41,287600,0
+XNCR.US,D,20151009,000000,12.48,12.75,11.97,12.28,193000,0
+XNCR.US,D,20151012,000000,12.25,12.36,11.86,11.92,174569,0
+XNCR.US,D,20151013,000000,11.74,12.28,11.65,11.69,233800,0
+XNCR.US,D,20151014,000000,11.69,12.19,11.16,11.39,377100,0
+XNCR.US,D,20151015,000000,11.35,12.05,11.22,11.84,423800,0
+XNCR.US,D,20151016,000000,11.9,12.29,11.65,12.01,183200,0
+XNCR.US,D,20151019,000000,12,12.5,11.71,12.19,218100,0
+XNCR.US,D,20151020,000000,12.19,12.2,11.6,12,200850,0
+XNCR.US,D,20151021,000000,12.14,12.45,11.75,12.17,252000,0
+XNCR.US,D,20151022,000000,12.21,12.55,11.9,12.14,297100,0
+XNCR.US,D,20151023,000000,12.29,12.62,11.81,11.99,455600,0
+XNCR.US,D,20151026,000000,11.99,12.06,11.58,11.82,358900,0
+XNCR.US,D,20151027,000000,11.81,11.99,11.49,11.6,303500,0
+XNCR.US,D,20151028,000000,11.6,11.63,10.91,11.31,819600,0
+XNCR.US,D,20151029,000000,11.3,11.56,10.83,10.92,432400,0
+XNCR.US,D,20151030,000000,10.91,11.11,10.68,10.83,396200,0
+XNCR.US,D,20151102,000000,10.9,11.84,10.9,11.78,380983,0
+XNCR.US,D,20151103,000000,11.68,12.67,11.61,12.35,224500,0
+XNCR.US,D,20151104,000000,12.26,12.9,11.64,12.32,378553,0
+XNCR.US,D,20151105,000000,12.27,13.18,12.03,13.1,389300,0
+XNCR.US,D,20151106,000000,12.98,13.6,12.47,13.5,246200,0
+XNCR.US,D,20151109,000000,13.48,13.88,13.07,13.77,319128,0
+XNCR.US,D,20151110,000000,13.7,13.74,13.14,13.47,143500,0
+XNCR.US,D,20151111,000000,13.49,13.81,13.25,13.41,163900,0
+XNCR.US,D,20151112,000000,13.35,13.48,12.81,12.88,178000,0
+XNCR.US,D,20151113,000000,12.92,13.45,12.61,12.97,154800,0
+XNCR.US,D,20151116,000000,12.91,13.24,12.35,12.67,188400,0
+XNCR.US,D,20151117,000000,12.73,13.36,12.47,12.91,192500,0
+XNCR.US,D,20151118,000000,12.88,14.01,12.77,13.88,276500,0
+XNCR.US,D,20151119,000000,13.88,13.96,13.28,13.58,128800,0
+XNCR.US,D,20151120,000000,13.71,14.13,13.34,13.99,173100,0
+XNCR.US,D,20151123,000000,14.06,14.87,13.95,14.54,179900,0
+XNCR.US,D,20151124,000000,14.47,14.77,14.33,14.61,131900,0
+XNCR.US,D,20151125,000000,14.66,15.88,14.66,15.79,254500,0
+XNCR.US,D,20151127,000000,15.79,16.53,15.6,16.25,108100,0
+XNCR.US,D,20151130,000000,16.25,16.6,15.73,16.08,426500,0
+XNCR.US,D,20151201,000000,16.09,16.2,15.75,16.02,234018,0
+XNCR.US,D,20151202,000000,15.97,17.28,15.93,16.41,262310,0
+XNCR.US,D,20151203,000000,16.51,16.74,14.19,14.61,381442,0
+XNCR.US,D,20151204,000000,14.51,14.73,14.22,14.59,192000,0
+XNCR.US,D,20151207,000000,14.55,14.95,14.12,14.25,315900,0
+XNCR.US,D,20151208,000000,14.07,14.7,14.01,14.44,245427,0
+XNCR.US,D,20151209,000000,14.34,14.48,13.4,13.61,285400,0
+XNCR.US,D,20151210,000000,13.64,14.19,13.48,14.18,310300,0
+XNCR.US,D,20151211,000000,13.73,14.28,13.48,13.56,266600,0
+XNCR.US,D,20151214,000000,13.61,13.96,13.45,13.68,366738,0
+XNCR.US,D,20151215,000000,13.77,14.45,13.7,14.2,447600,0
+XNCR.US,D,20151216,000000,14.35,15.34,14.11,15.27,365300,0
+XNCR.US,D,20151217,000000,15.29,15.58,14.63,14.8,352600,0
+XNCR.US,D,20151218,000000,14.71,15.47,14.67,15.06,4047900,0
+XNCR.US,D,20151221,000000,15.15,15.27,14.2,14.39,257600,0
+XNCR.US,D,20151222,000000,14.85,15.55,14.11,15.41,285266,0
+XNCR.US,D,20151223,000000,15.65,15.69,15.05,15.26,98200,0
+XNCR.US,D,20151224,000000,15.19,15.44,14.87,14.91,52499,0
+XNCR.US,D,20151228,000000,14.82,14.82,13.825,13.91,174503,0
+XNCR.US,D,20151229,000000,14.01,14.58,13.87,14.54,220197,0
+XNCR.US,D,20151230,000000,14.43,14.81,14.07,14.24,112228,0
+XNCR.US,D,20151231,000000,14.12,14.73,13.96,14.62,138918,0
+XNCR.US,D,20160104,000000,14.08,14.29,13.34,13.52,222034,0
+XNCR.US,D,20160105,000000,13.84,13.84,13.28,13.5,209394,0
+XNCR.US,D,20160106,000000,13.24,13.39,12.91,13.18,209356,0
+XNCR.US,D,20160107,000000,12.98,13,12.32,12.55,456912,0
+XNCR.US,D,20160108,000000,12.58,12.8,12.2,12.33,250719,0
+XNCR.US,D,20160111,000000,12.49,12.49,11.5,11.84,446413,0
+XNCR.US,D,20160112,000000,11.93,12.54,11.61,12.18,126094,0
+XNCR.US,D,20160113,000000,12.25,12.33,11.52,11.75,196832,0
+XNCR.US,D,20160114,000000,11.77,12.69,11.6315,12.66,235686,0
+XNCR.US,D,20160115,000000,12.11,12.55,11.75,12.46,220374,0
+XNCR.US,D,20160119,000000,12.7,12.98,11.65,11.78,351600,0
+XNCR.US,D,20160120,000000,11.57,12.44,11.06,12.09,332663,0
+XNCR.US,D,20160121,000000,12.08,12.44,11.58,12.08,181152,0
+XNCR.US,D,20160122,000000,12.41,12.48,11.71,12.24,157540,0
+XNCR.US,D,20160125,000000,12.16,12.655,11.89,12.25,148068,0
+XNCR.US,D,20160126,000000,12.3,12.63,11.3,12.51,148815,0
+XNCR.US,D,20160127,000000,12.45,12.59,11.4,11.57,248956,0
+XNCR.US,D,20160128,000000,11.71,11.76,10.7,10.78,169316,0
+XNCR.US,D,20160129,000000,10.78,11.2,10.43,10.82,247875,0
+XNCR.US,D,20160201,000000,10.79,11.475,10.49,10.96,112487,0
+XNCR.US,D,20160202,000000,10.78,10.81,10.43,10.5,249737,0
+XNCR.US,D,20160203,000000,10.55,11,10.19,10.69,749364,0
+XNCR.US,D,20160204,000000,10.68,11.49,10.38,10.54,375059,0
+XNCR.US,D,20160205,000000,10.45,10.91,10.32,10.71,295768,0
+XNCR.US,D,20160208,000000,10.6,10.617,10.03,10.16,1355399,0
+XNCR.US,D,20160209,000000,9.98,10.97,9.89,10.68,182179,0
+XNCR.US,D,20160210,000000,10.78,11.76,10.66,10.97,213775,0
+XNCR.US,D,20160211,000000,10.7,11.07,10.42,11.01,161657,0
+XNCR.US,D,20160212,000000,11.14,11.35,10.96,11.3,125032,0
+XNCR.US,D,20160216,000000,11.42,11.67,10.87,11.5,104547,0
+XNCR.US,D,20160217,000000,11.58,11.97,11.3,11.81,151754,0
+XNCR.US,D,20160218,000000,11.64,11.81,11,11.075,86650,0
+XNCR.US,D,20160219,000000,11.07,11.72,10.8725,11.34,88687,0
+XNCR.US,D,20160222,000000,11.45,11.665,11.26,11.44,77203,0
+XNCR.US,D,20160223,000000,11.35,11.58,10.8389,10.85,255428,0
+XNCR.US,D,20160224,000000,10.85,11.26,10.41,11.24,217696,0
+XNCR.US,D,20160225,000000,11.24,11.27,10.93,11.04,76173,0
+XNCR.US,D,20160226,000000,11.12,11.34,10.925,11.14,99304,0
+XNCR.US,D,20160229,000000,11.11,11.17,10.92,10.99,143922,0
+XNCR.US,D,20160301,000000,11.04,11.83,10.88,11.8,117840,0
+XNCR.US,D,20160302,000000,11.74,12.08,10.725,11.84,148489,0
+XNCR.US,D,20160303,000000,11.78,12.13,11.61,11.77,93074,0
+XNCR.US,D,20160304,000000,11.74,11.94,11.44,11.54,93651,0
+XNCR.US,D,20160307,000000,11.41,12.04,11.26,12,180657,0
+XNCR.US,D,20160308,000000,13.85,14.51,12.5,12.83,621512,0
+XNCR.US,D,20160309,000000,12.9,13.185,12.265,12.94,343193,0
+XNCR.US,D,20160310,000000,12.6,12.96,11.92,12.15,237417,0
+XNCR.US,D,20160311,000000,12.2,12.52,11.84,12.5,124214,0
+XNCR.US,D,20160314,000000,12.49,12.88,12.34,12.73,227829,0
+XNCR.US,D,20160315,000000,12.56,12.56,11.51,11.735,252818,0
+XNCR.US,D,20160316,000000,11.72,12.06,11.31,11.54,164634,0
+XNCR.US,D,20160317,000000,11.55,11.69,10.8,11.47,200552,0
+XNCR.US,D,20160318,000000,11.53,12.2,11.36,11.98,445180,0
+XNCR.US,D,20160321,000000,11.83,12.72,11.71,12.35,161370,0
+XNCR.US,D,20160322,000000,12.22,13,12.22,12.89,182717,0
+XNCR.US,D,20160323,000000,12.82,13.16,12.18,12.26,138714,0
+XNCR.US,D,20160324,000000,12.16,12.7169,11.93,12.43,156097,0
+XNCR.US,D,20160328,000000,12.51,12.51,11.93,11.96,109944,0
+XNCR.US,D,20160329,000000,11.94,12.68,11.65,12.62,185810,0
+XNCR.US,D,20160330,000000,12.73,13.24,12.53,12.89,150524,0
+XNCR.US,D,20160331,000000,12.93,14.38,12.93,13.42,273239,0
+XNCR.US,D,20160401,000000,13.32,14.14,13,13.94,126602,0
+XNCR.US,D,20160404,000000,13.97,14.07,13.44,13.5,149235,0
+XNCR.US,D,20160405,000000,13.35,14.28,13.11,13.83,194031,0
+XNCR.US,D,20160406,000000,13.87,14.98,13.87,14.94,264609,0
+XNCR.US,D,20160407,000000,14.79,15.29,14.35,14.75,300893,0
+XNCR.US,D,20160408,000000,14.98,15.03,14.4001,14.48,152618,0
+XNCR.US,D,20160411,000000,14.61,14.61,13.96,14.03,113932,0
+XNCR.US,D,20160412,000000,14.01,14.27,13.79,14.02,104656,0
+XNCR.US,D,20160413,000000,14.22,14.87,14.07,14.74,449613,0
+XNCR.US,D,20160414,000000,14.83,14.97,14.63,14.73,112846,0
+XNCR.US,D,20160415,000000,14.63,14.8,14.43,14.57,109501,0
+XNCR.US,D,20160418,000000,14.5,15.05,14.29,14.5,168229,0
+XNCR.US,D,20160419,000000,14.54,14.65,14.08,14.33,181909,0
+XNCR.US,D,20160420,000000,14.37,14.5699,13.95,14.15,68389,0
+XNCR.US,D,20160421,000000,14.13,14.72,14.13,14.49,72735,0
+XNCR.US,D,20160422,000000,14.4,14.62,13.97,14.1,274851,0
+XNCR.US,D,20160425,000000,14.01,14.3699,13.85,13.89,172068,0
+XNCR.US,D,20160426,000000,13.9,13.938,12.9,13.38,299687,0
+XNCR.US,D,20160427,000000,13.3,13.36,12.95,13.12,114336,0
+XNCR.US,D,20160428,000000,13.11,13.46,12.84,12.89,122416,0
+XNCR.US,D,20160429,000000,12.81,12.87,12.04,12.25,136900,0
+XNCR.US,D,20160502,000000,12.33,12.33,11.52,12.33,212331,0
+XNCR.US,D,20160503,000000,11.54,12.55,11.37,11.9,290715,0
+XNCR.US,D,20160504,000000,11.79,11.79,10.96,11.06,282217,0
+XNCR.US,D,20160505,000000,11.13,11.5,10.995,11.27,313965,0
+XNCR.US,D,20160506,000000,11.18,11.44,10.9542,11.33,222771,0
+XNCR.US,D,20160509,000000,11.39,11.99,11.31,11.78,93810,0
+XNCR.US,D,20160510,000000,11.85,12.01,11.1395,11.61,79197,0
+XNCR.US,D,20160511,000000,11.54,11.6,11.25,11.33,99672,0
+XNCR.US,D,20160512,000000,11.41,11.52,11.14,11.39,147505,0
+XNCR.US,D,20160513,000000,11.32,11.84,11.32,11.78,143868,0
+XNCR.US,D,20160516,000000,11.86,12.61,11.86,12.42,149167,0
+XNCR.US,D,20160517,000000,12.38,12.78,12.02,12.11,104483,0
+XNCR.US,D,20160518,000000,12.02,12.5999,11.6,12.41,77396,0
+XNCR.US,D,20160519,000000,12.33,12.73,11.98,12.56,103282,0
+XNCR.US,D,20160520,000000,12.65,13.3,12.58,13.03,135388,0
+XNCR.US,D,20160523,000000,13.04,13.61,13.03,13.1,122554,0
+XNCR.US,D,20160524,000000,13,13.35,12.81,13.27,140155,0
+XNCR.US,D,20160525,000000,13.4,14.08,13.025,13.58,159019,0
+XNCR.US,D,20160526,000000,13.58,13.67,13.4,13.54,54009,0
+XNCR.US,D,20160527,000000,13.57,13.92,13.51,13.82,40847,0
+XNCR.US,D,20160531,000000,13.96,14.39,13.94,14.13,143642,0
+XNCR.US,D,20160601,000000,14.08,14.58,13.895,14.35,174675,0
+XNCR.US,D,20160602,000000,14.33,14.66,14,14.55,168143,0
+XNCR.US,D,20160603,000000,14.49,14.78,14.02,14.42,127329,0
+XNCR.US,D,20160606,000000,14.44,15,14.03,14.95,156643,0
+XNCR.US,D,20160607,000000,14.92,14.92,14.4,14.5,153654,0
+XNCR.US,D,20160608,000000,14.52,14.53,14.18,14.44,83466,0
+XNCR.US,D,20160609,000000,14.33,14.77,13.9872,14.66,181967,0
+XNCR.US,D,20160610,000000,14.37,14.66,14.03,14.48,179473,0
+XNCR.US,D,20160613,000000,14.37,14.81,13.86,14.11,108728,0
+XNCR.US,D,20160614,000000,14.07,14.34,13.39,14,175718,0
+XNCR.US,D,20160615,000000,14.12,14.28,13.97,14.16,94456,0
+XNCR.US,D,20160616,000000,14.06,14.22,13.8,14.18,66733,0
+XNCR.US,D,20160617,000000,14.23,14.39,13.62,13.99,398726,0
+XNCR.US,D,20160620,000000,14.18,14.5,13.46,14.26,105538,0
+XNCR.US,D,20160621,000000,14.33,14.33,13.57,13.7,124459,0
+XNCR.US,D,20160622,000000,13.7,14.5,13.585,13.97,89689,0
+XNCR.US,D,20160623,000000,14.12,14.47,14.09,14.43,134997,0
+XNCR.US,D,20160624,000000,13.72,14.13,13.36,13.4,398849,0
+XNCR.US,D,20160627,000000,13.27,13.27,12.51,12.54,166711,0
+XNCR.US,D,20160628,000000,15.1,18.1888,14.78,16.56,2952425,0
+XNCR.US,D,20160629,000000,17.13,18.61,16.54,18.51,980077,0
+XNCR.US,D,20160630,000000,18.43,19.76,18.32,18.99,570926,0
+XNCR.US,D,20160701,000000,19,19.19,18.59,18.93,346012,0
+XNCR.US,D,20160705,000000,18.83,19.07,18.41,18.78,197935,0
+XNCR.US,D,20160706,000000,18.66,19.1,18.62,18.84,172737,0
+XNCR.US,D,20160707,000000,19,19.05,17.99,18.54,277626,0
+XNCR.US,D,20160708,000000,18.6,18.81,18.03,18.62,220907,0
+XNCR.US,D,20160711,000000,18.67,18.69,17.92,17.92,183864,0
+XNCR.US,D,20160712,000000,17.93,18.71,17.6501,18.29,257764,0
+XNCR.US,D,20160713,000000,18.48,18.7,17.76,18.19,211948,0
+XNCR.US,D,20160714,000000,18.39,18.39,17.8801,17.96,186997,0
+XNCR.US,D,20160715,000000,18.1,18.46,17.77,18.38,250372,0
+XNCR.US,D,20160718,000000,18.43,18.67,18.07,18.28,214249,0
+XNCR.US,D,20160719,000000,18.27,18.42,17.68,17.79,112095,0
+XNCR.US,D,20160720,000000,17.9,18.869,17.9,18.24,125273,0
+XNCR.US,D,20160721,000000,18.41,18.67,18.24,18.64,325974,0
+XNCR.US,D,20160722,000000,18.66,18.999,18.1,18.36,194851,0
+XNCR.US,D,20160725,000000,18.45,18.72,18.1,18.49,129151,0
+XNCR.US,D,20160726,000000,18.46,18.79,18.18,18.27,123280,0
+XNCR.US,D,20160727,000000,18.36,18.88,18.22,18.78,240249,0
+XNCR.US,D,20160728,000000,18.82,18.91,18.28,18.56,148101,0
+XNCR.US,D,20160729,000000,18.55,19.19,18.55,18.94,289157,0
+XNCR.US,D,20160801,000000,18.99,19.44,18.83,19.35,322339,0
+XNCR.US,D,20160802,000000,19.33,19.515,18.81,19.28,120231,0
+XNCR.US,D,20160803,000000,19.99,21.81,19.635,21.16,481112,0
+XNCR.US,D,20160804,000000,21.31,21.9,20.7,21.5,279930,0
+XNCR.US,D,20160805,000000,21.62,22.48,21.565,22.44,235438,0
+XNCR.US,D,20160808,000000,22.39,22.62,21.05,21.49,210325,0
+XNCR.US,D,20160809,000000,21.57,22.01,21.53,21.89,221603,0
+XNCR.US,D,20160810,000000,21.81,21.96,21.28,21.64,145576,0
+XNCR.US,D,20160811,000000,21.64,22.21,21.35,21.83,216345,0
+XNCR.US,D,20160812,000000,21.62,22.34,21.57,22.25,126251,0
+XNCR.US,D,20160815,000000,22.4,23.3,22.4,23,291390,0
+XNCR.US,D,20160816,000000,22.99,22.99,21.77,21.79,288057,0
+XNCR.US,D,20160817,000000,21.86,21.95,21.21,21.65,263075,0
+XNCR.US,D,20160818,000000,21.65,21.74,21.2301,21.57,158207,0
+XNCR.US,D,20160819,000000,21.44,21.99,21.41,21.75,166107,0
+XNCR.US,D,20160822,000000,21.75,21.95,21.51,21.76,171167,0
+XNCR.US,D,20160823,000000,21.76,21.8,21.47,21.67,276856,0
+XNCR.US,D,20160824,000000,21.79,22.48,20.96,21.34,358512,0
+XNCR.US,D,20160825,000000,21.29,21.53,20.45,20.86,194604,0
+XNCR.US,D,20160826,000000,20.84,21.76,19.8331,21.47,169442,0
+XNCR.US,D,20160829,000000,21.63,21.89,20.96,21.49,72861,0
+XNCR.US,D,20160830,000000,21.44,22.05,21.4,21.79,132213,0
+XNCR.US,D,20160831,000000,21.7,21.7,20.51,21.13,312445,0
+XNCR.US,D,20160901,000000,21.19,21.44,20.79,21.43,91715,0
+XNCR.US,D,20160902,000000,21.43,21.43,20.27,20.35,162376,0
+XNCR.US,D,20160906,000000,20.48,20.89,20.4,20.64,220675,0
+XNCR.US,D,20160907,000000,20.71,21.285,20.71,21.19,177564,0
+XNCR.US,D,20160908,000000,21.09,21.49,20.93,21.43,111068,0
+XNCR.US,D,20160909,000000,21.14,21.47,20.53,20.57,78729,0
+XNCR.US,D,20160912,000000,20.48,22.08,20.48,21.98,229319,0
+XNCR.US,D,20160913,000000,21.71,22.08,20.79,21.85,194427,0
+XNCR.US,D,20160914,000000,21.93,23.46,21.62,23.4,188516,0
+XNCR.US,D,20160915,000000,23.56,24.55,23.45,24.04,282916,0
+XNCR.US,D,20160916,000000,24.15,24.74,23.4,24.63,615586,0
+XNCR.US,D,20160919,000000,24.87,25.339,24.4,24.88,221202,0
+XNCR.US,D,20160920,000000,25.35,25.571,24.51,24.71,242328,0
+XNCR.US,D,20160921,000000,24.84,24.93,23.69,24.74,158204,0
+XNCR.US,D,20160922,000000,24.88,25.63,24.5,25.175,172163,0
+XNCR.US,D,20160923,000000,25.21,25.635,24.99,25.06,150369,0
+XNCR.US,D,20160926,000000,24.84,25.14,24.55,24.68,74998,0
+XNCR.US,D,20160927,000000,24.79,26.24,24.68,26.19,251817,0
+XNCR.US,D,20160928,000000,26.25,26.5,24.26,25.27,264249,0
+XNCR.US,D,20160929,000000,25.4,25.6,24.34,24.38,242900,0
+XNCR.US,D,20160930,000000,24.47,24.6825,23.56,24.49,276233,0
+XNCR.US,D,20161003,000000,24.34,24.64,23.28,24.58,147532,0
+XNCR.US,D,20161004,000000,25.11,25.305,24.21,24.72,121912,0
+XNCR.US,D,20161005,000000,24.5,24.52,23.69,23.73,278594,0
+XNCR.US,D,20161006,000000,23.43,23.98,22.87,23.27,251597,0
+XNCR.US,D,20161007,000000,23.43,23.43,22.76,23.075,346776,0
+XNCR.US,D,20161010,000000,23.05,24,22.93,23.96,142827,0
+XNCR.US,D,20161011,000000,23.72,23.9,22.52,22.73,162795,0
+XNCR.US,D,20161012,000000,22.78,23.04,21.21,21.33,216755,0
+XNCR.US,D,20161013,000000,20.96,21.62,20.81,21.38,176679,0
+XNCR.US,D,20161014,000000,21.48,21.48,20.27,20.32,192499,0
+XNCR.US,D,20161017,000000,20.29,20.64,19.8,20.43,175183,0
+XNCR.US,D,20161018,000000,20.69,20.885,20.44,20.67,186675,0
+XNCR.US,D,20161019,000000,20.52,20.63,20.21,20.45,159218,0
+XNCR.US,D,20161020,000000,20.42,21.74,20.33,21.68,128066,0
+XNCR.US,D,20161021,000000,21.37,21.7612,21.03,21.3,85238,0
+XNCR.US,D,20161024,000000,21.35,21.54,21.14,21.27,111109,0
+XNCR.US,D,20161025,000000,21.29,21.755,21.04,21.13,133371,0
+XNCR.US,D,20161026,000000,21.15,21.15,19.93,20.14,228134,0
+XNCR.US,D,20161027,000000,20.26,21.16,20.22,20.56,188367,0
+XNCR.US,D,20161028,000000,20.42,20.98,19.97,20.69,160546,0
+XNCR.US,D,20161031,000000,20.73,21.4,20.25,21.29,293785,0
+XNCR.US,D,20161101,000000,21.24,21.28,20.37,20.91,198073,0
+XNCR.US,D,20161102,000000,20.79,20.86,20.37,20.51,223202,0
+XNCR.US,D,20161103,000000,20.54,21.16,18.45,18.61,726329,0
+XNCR.US,D,20161104,000000,18.63,19.8,18.63,19.36,275970,0
+XNCR.US,D,20161107,000000,19.85,20.31,19.36,19.92,315091,0
+XNCR.US,D,20161108,000000,19.77,20.205,19.65,19.87,157639,0
+XNCR.US,D,20161109,000000,21.27,22.42,21.2,22.26,462146,0
+XNCR.US,D,20161110,000000,22.32,22.72,21.45,22.43,367718,0
+XNCR.US,D,20161111,000000,22.36,22.98,22.17,22.71,493634,0
+XNCR.US,D,20161114,000000,23.11,25.7,23.07,25.7,781971,0
+XNCR.US,D,20161115,000000,25.07,26.77,24.8871,26.67,325219,0
+XNCR.US,D,20161116,000000,26.53,27.54,25.8249,25.88,238200,0
+XNCR.US,D,20161117,000000,25.85,26.85,25.4565,26.78,188383,0
+XNCR.US,D,20161118,000000,26.92,27.38,26.37,26.8,158661,0
+XNCR.US,D,20161121,000000,26.85,27.21,26.14,26.81,136707,0
+XNCR.US,D,20161122,000000,26.94,27.13,26.04,26.28,169739,0
+XNCR.US,D,20161123,000000,25.68,26.83,24.74,26.77,156556,0
+XNCR.US,D,20161125,000000,26.97,27.32,25.99,27.17,68337,0
+XNCR.US,D,20161128,000000,27.21,28.09,26,26,171250,0
+XNCR.US,D,20161129,000000,26.15,26.72,24.37,26.34,228594,0
+XNCR.US,D,20161130,000000,26.5,27.145,25.49,25.56,180767,0
+XNCR.US,D,20161201,000000,24.75,25.49,24.1,24.7,1566024,0
+XNCR.US,D,20161202,000000,24.65,26.75,24.28,26.11,691596,0
+XNCR.US,D,20161205,000000,26.36,26.915,25.7608,26.4,359148,0
+XNCR.US,D,20161206,000000,26.41,28.53,25.88,28.39,415699,0
+XNCR.US,D,20161207,000000,27.72,29.38,25.75,26.88,420299,0
+XNCR.US,D,20161208,000000,27.25,27.42,25.95,27.02,284993,0
+XNCR.US,D,20161209,000000,27.18,28.47,26.82,27.3,497020,0
+XNCR.US,D,20161212,000000,27.85,27.85,25.58,25.69,219842,0
+XNCR.US,D,20161213,000000,26.01,26.81,25.49,25.49,232285,0
+XNCR.US,D,20161214,000000,25.55,25.9,24.58,24.66,241564,0
+XNCR.US,D,20161215,000000,24.86,25.82,24.49,25.685,266361,0
+XNCR.US,D,20161216,000000,25.62,26.74,25.62,25.99,352445,0
+XNCR.US,D,20161219,000000,25.96,27.38,25.96,26.76,267411,0
+XNCR.US,D,20161220,000000,26.88,27.52,26.52,26.7,260167,0
+XNCR.US,D,20161221,000000,26.69,26.8,25.93,26.17,165651,0
+XNCR.US,D,20161222,000000,26.32,26.645,25.512,25.89,118979,0
+XNCR.US,D,20161223,000000,25.97,27.49,25.97,27.46,142510,0
+XNCR.US,D,20161227,000000,27.24,27.93,26.74,26.78,131276,0
+XNCR.US,D,20161228,000000,26.81,27.18,26.02,26.16,159111,0
+XNCR.US,D,20161229,000000,26.26,26.9,26.245,26.45,134852,0
+XNCR.US,D,20161230,000000,26.32,26.97,25.945,26.32,135792,0
+XNCR.US,D,20170103,000000,26.75,26.88,24.8956,25.13,258522,0
+XNCR.US,D,20170104,000000,25.25,25.9999,25.12,25.67,310323,0
+XNCR.US,D,20170105,000000,25.68,25.915,24.76,24.83,236247,0
+XNCR.US,D,20170106,000000,24.99,26.39,24.79,25.81,448800,0
+XNCR.US,D,20170109,000000,26.12,26.26,25.03,25.42,285135,0
+XNCR.US,D,20170110,000000,25.64,26.34,25.34,26.09,314373,0
+XNCR.US,D,20170111,000000,26,26.3025,24.82,25.3,205913,0
+XNCR.US,D,20170112,000000,25.01,26,25.01,25.76,148081,0
+XNCR.US,D,20170113,000000,25.81,26.76,25.78,26.16,126024,0
+XNCR.US,D,20170117,000000,26.08,26.08,23.22,23.31,447160,0
+XNCR.US,D,20170118,000000,23.52,23.93,22.895,23.31,348562,0
+XNCR.US,D,20170119,000000,23.29,23.69,22.74,22.75,294680,0
+XNCR.US,D,20170120,000000,22.81,22.82,21.68,21.74,236656,0
+XNCR.US,D,20170123,000000,21.77,22.03,21.2101,21.67,303618,0
+XNCR.US,D,20170124,000000,21.73,21.86,21.09,21.81,259477,0
+XNCR.US,D,20170125,000000,22.03,22.78,21.77,22.72,192229,0
+XNCR.US,D,20170126,000000,22.67,22.71,22.04,22.15,78400,0
+XNCR.US,D,20170127,000000,22.24,22.63,21.84,22.6,285193,0
+XNCR.US,D,20170130,000000,22.44,24.12,21.56,22.55,171831,0
+XNCR.US,D,20170131,000000,22.38,23.895,21.6,23.83,204876,0
+XNCR.US,D,20170201,000000,24.04,24.53,23.51,23.71,156694,0
+XNCR.US,D,20170202,000000,23.97,24.88,23.3,24.47,256836,0
+XNCR.US,D,20170203,000000,24.66,25.96,24.01,24.46,157024,0
+XNCR.US,D,20170206,000000,24.36,24.87,23.77,23.96,170091,0
+XNCR.US,D,20170207,000000,24,24.2,23.59,23.76,186219,0
+XNCR.US,D,20170208,000000,23.64,24.31,23.37,23.75,175432,0
+XNCR.US,D,20170209,000000,23.72,24.35,23.23,23.74,174504,0
+XNCR.US,D,20170210,000000,23.75,24.32,23.48,23.76,122110,0
+XNCR.US,D,20170213,000000,23.75,23.87,23.43,23.54,124687,0
+XNCR.US,D,20170214,000000,23.49,24.06,23.33,23.82,132950,0
+XNCR.US,D,20170215,000000,23.66,24.06,23.44,23.99,146861,0
+XNCR.US,D,20170216,000000,24.04,24.25,23.47,23.78,186798,0
+XNCR.US,D,20170217,000000,23.8,24.51,23.605,24.28,351993,0
+XNCR.US,D,20170221,000000,24.25,24.8699,24.08,24.53,171213,0
+XNCR.US,D,20170222,000000,24.46,24.46,23.33,23.4,249249,0
+XNCR.US,D,20170223,000000,23.47,23.47,22.66,22.85,147412,0
+XNCR.US,D,20170224,000000,22.69,23.34,22.55,22.8,117294,0
+XNCR.US,D,20170227,000000,22.86,24.88,22.684,24.77,244056,0
+XNCR.US,D,20170228,000000,24.74,25.27,24.28,24.85,188584,0
+XNCR.US,D,20170301,000000,25.6,28.64,25.21,26.65,699771,0
+XNCR.US,D,20170302,000000,26.62,27.196,25.96,26.135,502478,0
+XNCR.US,D,20170303,000000,26.08,26.49,25.54,26.13,284018,0
+XNCR.US,D,20170306,000000,25.91,25.96,25.085,25.27,242038,0
+XNCR.US,D,20170307,000000,24.93,25.14,24.215,24.54,226346,0
+XNCR.US,D,20170308,000000,24.61,25.28,24.32,24.515,145883,0
+XNCR.US,D,20170309,000000,24.54,24.99,24.2101,24.685,121907,0
+XNCR.US,D,20170310,000000,24.94,24.94,24.15,24.82,193146,0
+XNCR.US,D,20170313,000000,24.65,24.75,24,24.23,170499,0
+XNCR.US,D,20170314,000000,24.04,24.22,23.69,23.82,169740,0
+XNCR.US,D,20170315,000000,23.91,24.96,23.91,24.82,242340,0
+XNCR.US,D,20170316,000000,24.75,24.75,23.85,24.04,292358,0
+XNCR.US,D,20170317,000000,23.8,24.23,23.28,24.11,447916,0
+XNCR.US,D,20170320,000000,23.95,24.72,23.49,24.39,241005,0
+XNCR.US,D,20170321,000000,24.49,24.75,23.16,23.24,300558,0
+XNCR.US,D,20170322,000000,22.92,23.7,22.8,23.26,222888,0
+XNCR.US,D,20170323,000000,23.3,24.05,23.125,23.71,232895,0
+XNCR.US,D,20170324,000000,23.85,24.69,23.535,24.53,169219,0
+XNCR.US,D,20170327,000000,24.24,24.72,23.23,24.3,167644,0
+XNCR.US,D,20170328,000000,24.26,24.38,23.34,23.53,157316,0
+XNCR.US,D,20170329,000000,23.57,23.79,23.03,23.31,145718,0
+XNCR.US,D,20170330,000000,23.25,23.68,22.9653,23.38,156593,0
+XNCR.US,D,20170331,000000,23.33,24.11,23.21,23.92,344218,0
+XNCR.US,D,20170403,000000,24.02,25.24,23.865,24.29,330713,0
+XNCR.US,D,20170404,000000,24.25,24.53,23.45,23.82,288897,0
+XNCR.US,D,20170405,000000,23.89,24.5,22.94,22.99,257213,0
+XNCR.US,D,20170406,000000,23.16,23.25,22.54,23,237961,0
+XNCR.US,D,20170407,000000,22.91,23.12,22.69,22.99,503121,0
+XNCR.US,D,20170410,000000,23.1,23.77,22.78,22.84,233687,0
+XNCR.US,D,20170411,000000,22.97,22.97,22.15,22.29,164652,0
+XNCR.US,D,20170412,000000,22.2,22.64,22.08,22.26,117578,0
+XNCR.US,D,20170413,000000,22.24,22.95,22.23,22.45,85914,0
+XNCR.US,D,20170417,000000,22.51,22.81,22.15,22.43,105641,0
+XNCR.US,D,20170418,000000,22.34,22.67,22.14,22.55,101464,0
+XNCR.US,D,20170419,000000,22.69,23.36,22.56,22.88,275557,0
+XNCR.US,D,20170420,000000,22.78,23.2,22.68,23.15,123956,0
+XNCR.US,D,20170421,000000,23.11,23.34,22.67,23.3,139779,0
+XNCR.US,D,20170424,000000,23.62,24.6,23.6046,24.54,209595,0
+XNCR.US,D,20170425,000000,24.8,25.17,24.7,24.98,291366,0
+XNCR.US,D,20170426,000000,25.02,25.98,24.63,25.6,416968,0
+XNCR.US,D,20170427,000000,25.65,26.04,25.35,25.77,141994,0
+XNCR.US,D,20170428,000000,25.8,26.06,25.34,25.67,87578,0
+XNCR.US,D,20170501,000000,25.71,26.035,25.32,25.98,474155,0
+XNCR.US,D,20170502,000000,25.635,26.23,24.23,24.37,230127,0
+XNCR.US,D,20170503,000000,24.33,24.57,23.76,24.12,161069,0
+XNCR.US,D,20170504,000000,24.24,24.41,23.88,24.09,94848,0
+XNCR.US,D,20170505,000000,24.17,24.25,23.7,24.13,114348,0
+XNCR.US,D,20170508,000000,24.05,24.265,23.67,23.8,143223,0
+XNCR.US,D,20170509,000000,23.91,24.32,23.665,24.1,189152,0
+XNCR.US,D,20170510,000000,22.61,22.61,21.32,22.18,586707,0
+XNCR.US,D,20170511,000000,22,22.16,21.73,21.93,264003,0
+XNCR.US,D,20170512,000000,21.89,22.388,21.65,22.31,224186,0
+XNCR.US,D,20170515,000000,22.41,23.0774,22.3,22.9,173466,0
+XNCR.US,D,20170516,000000,22.98,23.495,22.75,23.46,119770,0
+XNCR.US,D,20170517,000000,23.02,23.02,22.06,22.15,251388,0
+XNCR.US,D,20170518,000000,22.14,22.37,21.8,21.91,252583,0
+XNCR.US,D,20170519,000000,21.86,22.36,21.59,21.84,242143,0
+XNCR.US,D,20170522,000000,21.82,22.43,21.775,22.2,236800,0
+XNCR.US,D,20170523,000000,22.21,22.52,22.03,22.32,123691,0
+XNCR.US,D,20170524,000000,22.33,22.75,22.12,22.13,333857,0
+XNCR.US,D,20170525,000000,22.35,22.35,21.65,21.75,326932,0
+XNCR.US,D,20170526,000000,21.84,22.8,21.07,21.15,364773,0
+XNCR.US,D,20170530,000000,21.04,21.69,20.9,21.36,253102,0
+XNCR.US,D,20170531,000000,21.47,21.47,20.41,20.51,634300,0
+XNCR.US,D,20170601,000000,20.62,21.47,20.09,21.28,318540,0
+XNCR.US,D,20170602,000000,21.37,22.19,21.05,21.86,221835,0
+XNCR.US,D,20170605,000000,21.9,21.91,21.11,21.64,167920,0
+XNCR.US,D,20170606,000000,21.12,21.785,21.12,21.55,324600,0
+XNCR.US,D,20170607,000000,21.7,21.79,20.65,20.8,350828,0
+XNCR.US,D,20170608,000000,20.78,21.15,20.69,20.95,117169,0
+XNCR.US,D,20170609,000000,21,21.48,20.65,20.78,409446,0
+XNCR.US,D,20170612,000000,20.78,21,20.28,20.44,175384,0
+XNCR.US,D,20170613,000000,20.49,20.71,20.1602,20.5,133517,0
+XNCR.US,D,20170614,000000,20.51,20.85,20.23,20.77,192893,0
+XNCR.US,D,20170615,000000,20.47,20.91,20.105,20.65,210910,0
+XNCR.US,D,20170616,000000,19.94,20.38,18.55,20.005,411884,0
+XNCR.US,D,20170619,000000,20.09,20.45,19.97,20.29,150418,0
+XNCR.US,D,20170620,000000,20.26,21.13,19.94,20.32,345496,0
+XNCR.US,D,20170621,000000,20.52,22.21,20.52,22.18,246452,0
+XNCR.US,D,20170622,000000,22.26,22.45,21.44,22.2,230280,0
+XNCR.US,D,20170623,000000,21.97,22.34,21.565,21.96,461917,0
+XNCR.US,D,20170626,000000,21.95,22.11,21.21,21.69,315930,0
+XNCR.US,D,20170627,000000,21.61,21.685,19.84,19.99,310472,0
+XNCR.US,D,20170628,000000,20.14,21.59,19.88,21.51,323908,0
+XNCR.US,D,20170629,000000,21.4,21.54,20.08,21.18,274116,0
+XNCR.US,D,20170630,000000,21.19,21.41,20.66,21.1,259847,0
+XNCR.US,D,20170703,000000,21.28,21.6,21.03,21.51,101260,0
+XNCR.US,D,20170705,000000,21.46,22.82,21.42,22.73,213975,0
+XNCR.US,D,20170706,000000,22.39,23.35,21.89,22.55,223844,0
+XNCR.US,D,20170707,000000,22.71,22.95,22.49,22.91,158389,0
+XNCR.US,D,20170710,000000,22.86,23.17,22.41,22.63,335463,0
+XNCR.US,D,20170711,000000,22.77,23.33,21.9391,22.73,218381,0
+XNCR.US,D,20170712,000000,22.94,23.49,22.82,23.2,129136,0
+XNCR.US,D,20170713,000000,23.21,23.53,22.58,23.28,150061,0
+XNCR.US,D,20170714,000000,23.3,23.62,23.2517,23.37,87764,0
+XNCR.US,D,20170717,000000,23.36,24.075,23.29,23.7,215844,0
+XNCR.US,D,20170718,000000,23.52,23.8,23.35,23.55,86948,0
+XNCR.US,D,20170719,000000,23.83,24.45,23.51,23.62,176677,0
+XNCR.US,D,20170720,000000,23.64,23.64,22.795,23,184706,0
+XNCR.US,D,20170721,000000,23.28,24.19,22.61,23.78,211814,0
+XNCR.US,D,20170724,000000,23.64,24.2,23.26,24.17,107754,0
+XNCR.US,D,20170725,000000,24.29,24.5,23.54,23.93,127201,0
+XNCR.US,D,20170726,000000,23.98,24.15,23.37,24.07,128313,0
+XNCR.US,D,20170727,000000,24.19,24.44,23.25,23.39,139417,0
+XNCR.US,D,20170728,000000,23.23,23.84,23.07,23.665,81304,0
+XNCR.US,D,20170731,000000,23.6,23.8,23.17,23.35,95912,0
+XNCR.US,D,20170801,000000,23.6,23.6,22.5,22.53,146841,0
+XNCR.US,D,20170802,000000,22.63,22.8,21.94,21.95,118333,0
+XNCR.US,D,20170803,000000,22.05,22.39,21.31,21.63,145114,0
+XNCR.US,D,20170804,000000,21.96,22.32,21.6,22.25,94645,0
+XNCR.US,D,20170807,000000,22.2,22.435,22,22.18,158346,0
+XNCR.US,D,20170808,000000,23.11,24.05,22.36,23.29,320085,0
+XNCR.US,D,20170809,000000,23.07,23.43,22.15,22.4,178930,0
+XNCR.US,D,20170810,000000,22.17,22.21,20.89,21.28,247440,0
+XNCR.US,D,20170811,000000,21.48,22.21,20.75,21.38,168022,0
+XNCR.US,D,20170814,000000,21.42,21.8,21.17,21.63,228679,0
+XNCR.US,D,20170815,000000,21.72,22.14,21.41,21.44,150565,0
+XNCR.US,D,20170816,000000,21.45,21.68,20.88,20.98,145072,0
+XNCR.US,D,20170817,000000,20.93,21.29,20.28,20.35,258015,0
+XNCR.US,D,20170818,000000,20.18,20.22,19.81,19.94,202617,0
+XNCR.US,D,20170821,000000,19.97,20.08,19.2,19.93,166983,0
+XNCR.US,D,20170822,000000,19.97,20.01,19.53,19.66,274838,0
+XNCR.US,D,20170823,000000,19.51,19.86,19.51,19.61,117985,0
+XNCR.US,D,20170824,000000,19.72,20.62,19.67,20.59,240215,0
+XNCR.US,D,20170825,000000,20.71,20.99,20.35,20.8,277131,0
+XNCR.US,D,20170828,000000,20.98,21.24,20.81,21.19,269637,0
+XNCR.US,D,20170829,000000,20.98,21.47,20.945,21.37,283487,0
+XNCR.US,D,20170830,000000,21.3,21.62,21.05,21.09,206759,0
+XNCR.US,D,20170831,000000,21.17,21.81,21.13,21.62,195812,0
+XNCR.US,D,20170901,000000,21.6,21.67,21.24,21.51,162833,0
+XNCR.US,D,20170905,000000,21.42,21.74,21.21,21.53,110098,0
+XNCR.US,D,20170906,000000,21.62,21.84,21.29,21.83,105447,0
+XNCR.US,D,20170907,000000,21.81,21.99,21.58,21.91,98293,0
+XNCR.US,D,20170908,000000,21.85,22.32,21.72,22.3,105338,0
+XNCR.US,D,20170911,000000,22.34,22.84,22.22,22.8,103157,0
+XNCR.US,D,20170912,000000,22.77,22.965,22.49,22.63,122999,0
+XNCR.US,D,20170913,000000,22.55,22.8,22.08,22.39,137090,0
+XNCR.US,D,20170914,000000,22.39,22.39,21.68,21.72,115846,0
+XNCR.US,D,20170915,000000,21.8,21.89,21.21,21.73,358719,0
+XNCR.US,D,20170918,000000,21.8,22.02,21.67,21.93,200016,0
+XNCR.US,D,20170919,000000,21.91,22.56,21.67,22.49,236404,0
+XNCR.US,D,20170920,000000,22.42,22.51,21.91,22.26,207431,0
+XNCR.US,D,20170921,000000,22.15,22.71,21.965,22.14,107873,0
+XNCR.US,D,20170922,000000,22.1,22.1,21.62,21.85,57858,0
+XNCR.US,D,20170925,000000,21.76,22.59,21.62,22.47,150886,0
+XNCR.US,D,20170926,000000,22.55,22.7117,22.05,22.36,86501,0
+XNCR.US,D,20170927,000000,22.4,22.78,22.02,22.59,184965,0
+XNCR.US,D,20170928,000000,22.6,23.19,22.55,23.02,152394,0
+XNCR.US,D,20170929,000000,23.1,23.17,22.62,22.92,134967,0
+XNCR.US,D,20171002,000000,23,23.24,22.71,23.12,231111,0
+XNCR.US,D,20171003,000000,23.07,23.84,22.98,23.82,247942,0
+XNCR.US,D,20171004,000000,23.82,24.84,23.62,24.83,222616,0
+XNCR.US,D,20171005,000000,24.95,24.95,24.52,24.83,162124,0
+XNCR.US,D,20171006,000000,24.7,24.95,24.63,24.795,249273,0
+XNCR.US,D,20171009,000000,24.86,24.97,23.8556,23.88,141277,0
+XNCR.US,D,20171010,000000,24.05,24.24,23.73,24,153334,0
+XNCR.US,D,20171011,000000,24.04,24.57,23.82,23.94,172267,0
+XNCR.US,D,20171012,000000,23.94,24,23.67,23.91,173817,0
+XNCR.US,D,20171013,000000,23.75,23.9,23.33,23.89,141255,0
+XNCR.US,D,20171016,000000,24,24.19,23.51,23.76,178752,0
+XNCR.US,D,20171017,000000,23.7,23.955,23.14,23.16,181999,0
+XNCR.US,D,20171018,000000,23.28,23.28,22.31,22.47,111491,0
+XNCR.US,D,20171019,000000,22.4,22.58,21.77,21.8,114751,0
+XNCR.US,D,20171020,000000,21.99,21.99,21.21,21.29,152163,0
+XNCR.US,D,20171023,000000,21.3,21.49,20.43,20.48,137198,0
+XNCR.US,D,20171024,000000,20.45,21.18,19.975,20.13,272839,0
+XNCR.US,D,20171025,000000,20.05,20.32,19.81,20.08,137242,0
+XNCR.US,D,20171026,000000,19.94,20.39,19.45,19.78,225625,0
+XNCR.US,D,20171027,000000,19.9,20.26,19.59,20.04,203466,0
+XNCR.US,D,20171030,000000,20.45,20.64,19.99,20.21,133918,0
+XNCR.US,D,20171031,000000,20.22,20.51,19.29,19.78,174309,0
+XNCR.US,D,20171101,000000,20,20.1,19.24,19.33,159129,0
+XNCR.US,D,20171102,000000,19.34,19.6599,18.97,19.29,180048,0
+XNCR.US,D,20171103,000000,19.31,20.25,19.28,20.21,159357,0
+XNCR.US,D,20171106,000000,20.24,20.42,19.92,20.1,98781,0
+XNCR.US,D,20171107,000000,20.1,20.2,19.79,19.79,125709,0
+XNCR.US,D,20171108,000000,19.89,20.89,19.81,20.51,197003,0
+XNCR.US,D,20171109,000000,20.41,20.59,19.82,19.96,224464,0
+XNCR.US,D,20171110,000000,19.84,21.13,19.84,21.03,146314,0
+XNCR.US,D,20171113,000000,20.42,21.18,20.42,20.42,153725,0
+XNCR.US,D,20171114,000000,20.4,20.6,20.02,20.29,159134,0
+XNCR.US,D,20171115,000000,20.14,21.0999,20.08,20.93,135362,0
+XNCR.US,D,20171116,000000,21.08,21.73,21.08,21.18,105888,0
+XNCR.US,D,20171117,000000,21.11,21.48,20.87,21.35,94401,0
+XNCR.US,D,20171120,000000,21.37,21.37,20.68,21.28,71590,0
+XNCR.US,D,20171121,000000,21.37,21.92,21.27,21.66,135929,0
+XNCR.US,D,20171122,000000,21.65,21.88,21.21,21.81,110317,0
+XNCR.US,D,20171124,000000,21.81,21.81,19.75,20.36,487905,0
+XNCR.US,D,20171127,000000,20.41,20.88,20.25,20.78,327199,0
+XNCR.US,D,20171128,000000,20.76,21,19.5,20,787430,0
+XNCR.US,D,20171129,000000,21.71,21.71,20.25,20.51,249428,0
+XNCR.US,D,20171130,000000,20.59,21.77,20.35,21.71,175722,0
+XNCR.US,D,20171201,000000,21.69,21.94,20.95,21.49,190460,0
+XNCR.US,D,20171204,000000,21.75,21.99,21.56,21.72,150692,0
+XNCR.US,D,20171205,000000,21.72,22.6326,21.62,22.19,209233,0
+XNCR.US,D,20171206,000000,22.2,22.49,21.75,22.25,178161,0
+XNCR.US,D,20171207,000000,22.3,22.4,21.75,22.26,137672,0
+XNCR.US,D,20171208,000000,22.48,22.77,22.24,22.35,128391,0
+XNCR.US,D,20171211,000000,22.46,22.52,21.62,21.625,377178,0
+XNCR.US,D,20171212,000000,21.47,21.47,19.89,21.03,297288,0
+XNCR.US,D,20171213,000000,21.06,21.82,20.965,21.49,177064,0
+XNCR.US,D,20171214,000000,21.55,21.7,20.7,21.01,194254,0
+XNCR.US,D,20171215,000000,21.04,21.67,20.89,21.53,602278,0
+XNCR.US,D,20171218,000000,21.71,23.19,21.66,23.04,198293,0
+XNCR.US,D,20171219,000000,23.05,23.31,22.28,22.31,334257,0
+XNCR.US,D,20171220,000000,22.35,22.61,22.25,22.39,97311,0
+XNCR.US,D,20171221,000000,22.35,22.81,22.23,22.27,162120,0
+XNCR.US,D,20171222,000000,22.18,22.25,21.58,21.91,159242,0
+XNCR.US,D,20171226,000000,21.88,22.11,21.6,21.98,114405,0
+XNCR.US,D,20171227,000000,22.08,22.78,21.915,22.33,115378,0
+XNCR.US,D,20171228,000000,22.32,22.59,22.06,22.56,109908,0
+XNCR.US,D,20171229,000000,22.66,22.75,21.92,21.92,110859,0
+XNCR.US,D,20180102,000000,22.09,22.8,21.75,22.8,214652,0
+XNCR.US,D,20180103,000000,22.72,23.14,22.42,22.92,105688,0
+XNCR.US,D,20180104,000000,23.58,23.759,22.69,23.16,111685,0
+XNCR.US,D,20180105,000000,23.23,23.385,22.61,22.83,127728,0
+XNCR.US,D,20180108,000000,22.71,22.74,21.82,22.38,147586,0
+XNCR.US,D,20180109,000000,22.39,23.18,22.11,22.85,156387,0
+XNCR.US,D,20180110,000000,22.68,22.97,22.4801,22.84,109764,0
+XNCR.US,D,20180111,000000,22.2,22.88,22.08,22.76,185460,0
+XNCR.US,D,20180112,000000,22.85,23.08,22.39,22.5,102065,0
+XNCR.US,D,20180116,000000,22.64,23.045,21.79,21.8,122544,0
+XNCR.US,D,20180117,000000,22.04,22.49,21.71,21.98,191462,0
+XNCR.US,D,20180118,000000,22.03,22.03,21.12,21.18,101936,0
+XNCR.US,D,20180119,000000,21.11,21.64,20.93,21.56,180965,0
+XNCR.US,D,20180122,000000,21.8,22.73,21.66,22.67,137529,0
+XNCR.US,D,20180123,000000,22.58,23.68,22.325,23.51,170336,0
+XNCR.US,D,20180124,000000,23.85,23.85,22.85,23.4,263787,0
+XNCR.US,D,20180125,000000,23.7,24.71,23.2724,23.97,161792,0
+XNCR.US,D,20180126,000000,24.05,24.82,23.19,23.36,74533,0
+XNCR.US,D,20180129,000000,23.21,23.86,23.15,23.4,94310,0
+XNCR.US,D,20180130,000000,23.4,23.9,23,23.35,145858,0
+XNCR.US,D,20180131,000000,23.37,23.77,22.555,22.76,140874,0
+XNCR.US,D,20180201,000000,22.72,22.92,21.97,22.26,185621,0
+XNCR.US,D,20180202,000000,22.12,22.15,21.49,21.54,135230,0
+XNCR.US,D,20180205,000000,21.34,22.61,21.022,21.8,324284,0
+XNCR.US,D,20180206,000000,21.4,22.78,21.4,22.18,233691,0
+XNCR.US,D,20180207,000000,22.25,22.7299,22,22.34,173699,0
+XNCR.US,D,20180208,000000,22.43,22.7,21.7,21.71,280610,0
+XNCR.US,D,20180209,000000,22.01,22.01,20.8927,21.7,167875,0
+XNCR.US,D,20180212,000000,21.65,22.43,21.57,22.25,143657,0
+XNCR.US,D,20180213,000000,22.14,22.82,22.05,22.81,87665,0
+XNCR.US,D,20180214,000000,22.74,24.41,22.74,24.27,199526,0
+XNCR.US,D,20180215,000000,24.62,24.72,24.085,24.65,178364,0
+XNCR.US,D,20180216,000000,24.59,25.52,24.22,25.36,193295,0
+XNCR.US,D,20180220,000000,25.26,25.58,24.13,24.4,217935,0
+XNCR.US,D,20180221,000000,24.5,25.51,24.14,25.13,259822,0
+XNCR.US,D,20180222,000000,25.44,26.47,24.9,26.39,192270,0
+XNCR.US,D,20180223,000000,26.71,27.9,26.11,27.64,227509,0
+XNCR.US,D,20180226,000000,27.63,29.67,27.21,29.23,581732,0
+XNCR.US,D,20180227,000000,28.95,29.91,28.95,29.41,284082,0
+XNCR.US,D,20180228,000000,29.58,32.71,29.5,30.63,486454,0
+XNCR.US,D,20180301,000000,31.19,31.8,28.88,29.13,277857,0
+XNCR.US,D,20180302,000000,28.89,29.99,28.78,29.49,298286,0
+XNCR.US,D,20180305,000000,29.66,30.09,29.4,29.54,145083,0
+XNCR.US,D,20180306,000000,29.62,31.9,29.42,31.82,299088,0
+XNCR.US,D,20180307,000000,31.48,32.34,31.18,32.19,386174,0
+XNCR.US,D,20180308,000000,32.19,33,31.32,32.01,323590,0
+XNCR.US,D,20180309,000000,32.06,32.78,31.455,32.72,225628,0
+XNCR.US,D,20180312,000000,32.63,34.08,32.581,33.78,288932,0
+XNCR.US,D,20180313,000000,33.78,34.63,33.1,33.26,265618,0
+XNCR.US,D,20180314,000000,33.55,34.25,30.45,30.66,375988,0
+XNCR.US,D,20180315,000000,30.86,31.375,30.53,31.21,247027,0
+XNCR.US,D,20180316,000000,31.19,31.749,30.09,30.88,306227,0
+XNCR.US,D,20180319,000000,31.1,32.14,30.785,31.73,251722,0
+XNCR.US,D,20180320,000000,31.03,33.335,29.67,32.27,422945,0
+XNCR.US,D,20180321,000000,30.83,31.1,29.53,30.98,3902646,0
+XNCR.US,D,20180322,000000,30.67,31.6433,30,30.32,570010,0
+XNCR.US,D,20180323,000000,30.32,31.18,29.95,30.44,324916,0
+XNCR.US,D,20180326,000000,31.07,31.33,30.24,31.08,808235,0
+XNCR.US,D,20180327,000000,31.1,31.4899,28.3,28.52,435567,0
+XNCR.US,D,20180328,000000,29.91,30.74,28.75,29.2,344181,0
+XNCR.US,D,20180329,000000,29.45,30.48,28.785,29.98,569321,0
+XNCR.US,D,20180402,000000,30,30.58,28.74,29.17,297832,0
+XNCR.US,D,20180403,000000,29.34,30.025,28.17,28.81,540302,0
+XNCR.US,D,20180404,000000,28.41,29.89,28.3,29.69,384642,0
+XNCR.US,D,20180405,000000,29.54,29.69,28.3,28.5,332000,0
+XNCR.US,D,20180406,000000,28.36,29,28.11,28.41,291263,0
+XNCR.US,D,20180409,000000,28.69,29.74,28.34,28.41,231115,0
+XNCR.US,D,20180410,000000,28.52,30.285,28.52,30.19,453330,0
+XNCR.US,D,20180411,000000,29.45,30.569,29.3688,29.45,124762,0
+XNCR.US,D,20180412,000000,29.5,30.55,29.45,30.29,338236,0
+XNCR.US,D,20180413,000000,30.43,30.49,29.85,30.1,226601,0
+XNCR.US,D,20180416,000000,30.24,30.47,29.74,30.05,259861,0
+XNCR.US,D,20180417,000000,29.88,31.13,29.88,30.62,251978,0
+XNCR.US,D,20180418,000000,30.51,31.11,30.48,30.48,268782,0
+XNCR.US,D,20180419,000000,30.26,30.75,29.68,29.7,122796,0
+XNCR.US,D,20180420,000000,29.56,30.29,29.29,29.88,166239,0
+XNCR.US,D,20180423,000000,29.15,30.22,28.4176,29.15,186440,0
+XNCR.US,D,20180424,000000,29.34,29.64,28.46,29.15,411544,0
+XNCR.US,D,20180425,000000,29.22,29.9,28.92,29.42,182304,0
+XNCR.US,D,20180426,000000,29.63,30.4,29.36,29.48,365999,0
+XNCR.US,D,20180427,000000,29.61,29.95,29.32,29.42,121642,0
+XNCR.US,D,20180430,000000,29.55,29.83,27.566,28.99,168765,0
+XNCR.US,D,20180501,000000,29.04,29.88,28.89,29.37,359339,0
+XNCR.US,D,20180502,000000,29.27,30,29.27,29.57,167248,0
+XNCR.US,D,20180503,000000,29.48,30.16,29.41,29.58,126775,0
+XNCR.US,D,20180504,000000,29.54,30.335,29.45,30.19,127683,0
+XNCR.US,D,20180507,000000,30.38,31.18,30.22,30.84,131748,0
+XNCR.US,D,20180508,000000,30.47,30.47,28.3621,29.45,415376,0
+XNCR.US,D,20180509,000000,29.39,29.95,29.13,29.86,159080,0
+XNCR.US,D,20180510,000000,29.79,30.43,29.54,29.98,200893,0
+XNCR.US,D,20180511,000000,29.89,31.64,29.82,31.53,180601,0
+XNCR.US,D,20180514,000000,31.49,32.82,31.49,32.5,232816,0
+XNCR.US,D,20180515,000000,32.24,33.2,31.56,33.11,150308,0
+XNCR.US,D,20180516,000000,33.19,34.37,31,34.12,185784,0
+XNCR.US,D,20180517,000000,34.08,34.4,33.67,34.11,122101,0
+XNCR.US,D,20180518,000000,34.27,34.9,34.05,34.23,153878,0
+XNCR.US,D,20180521,000000,34.3,36.2,34.1566,35.34,347503,0
+XNCR.US,D,20180522,000000,35.44,36.39,35.39,36.24,291334,0
+XNCR.US,D,20180523,000000,36.21,37.46,36.21,37.35,220463,0
+XNCR.US,D,20180524,000000,37.27,38.29,37.128,37.54,332009,0
+XNCR.US,D,20180525,000000,37.64,40.45,37.64,39.66,395668,0
+XNCR.US,D,20180529,000000,39.52,39.94,36.27,36.58,438481,0
+XNCR.US,D,20180530,000000,36.7,38.7624,36.7,38.14,466719,0
+XNCR.US,D,20180531,000000,38.05,40.01,35.1431,40.01,324621,0
+XNCR.US,D,20180601,000000,40.36,41.8571,40.09,41.27,444126,0
+XNCR.US,D,20180604,000000,41.28,42.36,41.05,42.36,414853,0
+XNCR.US,D,20180605,000000,42.5,43.32,42.09,42.39,329506,0
+XNCR.US,D,20180606,000000,42.35,42.67,41.57,41.79,230821,0
+XNCR.US,D,20180607,000000,42.99,43.389,41.41,41.47,342415,0
+XNCR.US,D,20180608,000000,41.52,42.65,40.8,42.41,271409,0
+XNCR.US,D,20180611,000000,42.58,42.58,41.18,41.75,250991,0
+XNCR.US,D,20180612,000000,41.85,42.44,41.61,41.67,314336,0
+XNCR.US,D,20180613,000000,41.8,42.27,41.3335,41.63,351967,0
+XNCR.US,D,20180614,000000,41.64,41.74,40.51,40.93,487896,0
+XNCR.US,D,20180615,000000,40.85,41.38,40.13,40.18,1161788,0
+XNCR.US,D,20180618,000000,40.08,40.46,39.45,39.72,426887,0
+XNCR.US,D,20180619,000000,39.47,40.155,39.22,39.67,474621,0
+XNCR.US,D,20180620,000000,39.91,40.35,39.26,40.24,437766,0
+XNCR.US,D,20180621,000000,40.05,40.22,39.215,39.93,339565,0
+XNCR.US,D,20180622,000000,40,40.46,39.02,40.1,1994362,0
+XNCR.US,D,20180625,000000,40,40.065,38.57,38.74,323539,0
+XNCR.US,D,20180626,000000,38.92,39.04,38.13,38.93,267609,0
+XNCR.US,D,20180627,000000,38.8,38.93,37.59,37.6,318296,0
+XNCR.US,D,20180628,000000,37.67,37.67,35.59,37.02,342432,0
+XNCR.US,D,20180629,000000,37.28,37.93,36.57,37.01,340938,0
+XNCR.US,D,20180702,000000,37.11,37.63,36.29,37.62,165957,0
+XNCR.US,D,20180703,000000,37.57,37.87,37.03,37.29,207859,0
+XNCR.US,D,20180705,000000,37.34,38.515,37.34,38.17,162449,0
+XNCR.US,D,20180706,000000,38.2,39.1658,38.14,39.05,196665,0
+XNCR.US,D,20180709,000000,39.19,39.48,38.775,39.14,169040,0
+XNCR.US,D,20180710,000000,39.24,40.72,39.24,39.66,427142,0
+XNCR.US,D,20180711,000000,39.46,39.82,39.02,39.41,203440,0
+XNCR.US,D,20180712,000000,39.55,42.6144,39.11,39.54,274789,0
+XNCR.US,D,20180713,000000,39.43,42.17,39.33,41.89,323426,0
+XNCR.US,D,20180716,000000,41.89,42.01,40.21,40.51,216424,0
+XNCR.US,D,20180717,000000,40.5,41.74,40.5,41.68,162665,0
+XNCR.US,D,20180718,000000,41.58,42.31,40.851,41.99,129807,0
+XNCR.US,D,20180719,000000,41.73,42.62,41.47,42.31,148143,0
+XNCR.US,D,20180720,000000,42.24,43.4,42.135,42.33,160156,0
+XNCR.US,D,20180723,000000,42.13,42.24,41.0179,41.11,136487,0
+XNCR.US,D,20180724,000000,41.39,41.7,39.24,39.34,177979,0
+XNCR.US,D,20180725,000000,39.37,40.26,39.28,39.95,187228,0
+XNCR.US,D,20180726,000000,39.79,39.79,38.76,38.85,122262,0
+XNCR.US,D,20180727,000000,38.96,38.96,37.1,37.16,178516,0
+XNCR.US,D,20180730,000000,37.14,37.57,34.94,35.69,283945,0
+XNCR.US,D,20180731,000000,35.64,37.29,35.3,37.22,227119,0
+XNCR.US,D,20180801,000000,37.19,38.36,36.36,37.68,215754,0
+XNCR.US,D,20180802,000000,37.54,38.26,37.54,38.19,95063,0
+XNCR.US,D,20180803,000000,38.08,38.265,36.4725,36.5,195817,0
+XNCR.US,D,20180806,000000,36.73,38.08,36.33,37.8,106070,0
+XNCR.US,D,20180807,000000,38.994,44.88,38.48,40.63,432497,0
+XNCR.US,D,20180808,000000,42.62,43.29,40.48,41.58,207225,0
+XNCR.US,D,20180809,000000,41.59,41.59,39.55,39.82,197841,0
+XNCR.US,D,20180810,000000,39.55,40.89,39.0001,40.16,183173,0
+XNCR.US,D,20180813,000000,40.3,41.07,40.01,40.65,192569,0
+XNCR.US,D,20180814,000000,40.52,41.27,40.28,41.01,140800,0
+XNCR.US,D,20180815,000000,40.9,41.15,40,40.33,121664,0
+XNCR.US,D,20180816,000000,40.1,40.4,39.56,40.04,193651,0
+XNCR.US,D,20180817,000000,39.92,40.52,39.52,39.96,105149,0
+XNCR.US,D,20180820,000000,40,40.41,39.525,40.34,97202,0
+XNCR.US,D,20180821,000000,40.49,41.7,40.46,40.99,130489,0
+XNCR.US,D,20180822,000000,40.78,41.61,40.78,41.57,119212,0
+XNCR.US,D,20180823,000000,41.5,42.54,41.28,41.58,145103,0
+XNCR.US,D,20180824,000000,41.6,42.08,40.4,40.91,99583,0
+XNCR.US,D,20180827,000000,41.23,42.49,41.23,41.96,168250,0
+XNCR.US,D,20180828,000000,42,42.5,41.595,41.7,131578,0
+XNCR.US,D,20180829,000000,41.76,42.26,41.23,41.64,111303,0
+XNCR.US,D,20180830,000000,41.59,42.54,41.43,42.01,156132,0
+XNCR.US,D,20180831,000000,41.38,41.92,40.64,41.79,152762,0
+XNCR.US,D,20180904,000000,41.61,42.95,40.895,41.52,273352,0
+XNCR.US,D,20180905,000000,41.4,42.49,39.405,40.19,450019,0
+XNCR.US,D,20180906,000000,40.1,40.1,38.24,38.44,149173,0
+XNCR.US,D,20180907,000000,38.23,38.57,37.28,38.4,161149,0
+XNCR.US,D,20180910,000000,40.26,40.455,38.86,40.13,304640,0
+XNCR.US,D,20180911,000000,40.07,43.85,40,43.65,354148,0
+XNCR.US,D,20180912,000000,43.61,45.97,42.92,45.65,327599,0
+XNCR.US,D,20180913,000000,46.01,47.7,46,46.76,237823,0
+XNCR.US,D,20180914,000000,46.67,48.38,44.715,47.65,234029,0
+XNCR.US,D,20180917,000000,47.6,47.6,45.21,45.51,228256,0
+XNCR.US,D,20180918,000000,45.5,46.2,45.25,45.43,192922,0
+XNCR.US,D,20180919,000000,45.43,46.63,44.42,45.06,412134,0
+XNCR.US,D,20180920,000000,45.31,46.65,45.08,45.39,311142,0
+XNCR.US,D,20180921,000000,45.24,46.19,42.7,42.89,753936,0
+XNCR.US,D,20180924,000000,42.64,43.55,42.49,43.16,493542,0
+XNCR.US,D,20180925,000000,43.06,43.12,40.24,40.8,466381,0
+XNCR.US,D,20180926,000000,41.48,42.595,39.95,40.32,410932,0
+XNCR.US,D,20180927,000000,40.51,41.65,38.33,39.96,274200,0
+XNCR.US,D,20180928,000000,39.87,40.38,38.82,38.97,315767,0
+XNCR.US,D,20181001,000000,39.01,40.03,37.38,38.57,703689,0
+XNCR.US,D,20181002,000000,38.51,38.51,37.55,38.04,245190,0
+XNCR.US,D,20181003,000000,38.32,38.65,36.67,38.19,359114,0
+XNCR.US,D,20181004,000000,38.02,38.38,35.43,36.48,382983,0
+XNCR.US,D,20181005,000000,32.24,37.35,31,35,1181661,0
+XNCR.US,D,20181008,000000,34.74,35.6,32.79,35.31,429299,0
+XNCR.US,D,20181009,000000,35.02,35.72,34.21,34.32,249919,0
+XNCR.US,D,20181010,000000,34.31,34.31,32.5601,33,339070,0
+XNCR.US,D,20181011,000000,32.73,34.35,31.8266,34,427076,0
+XNCR.US,D,20181012,000000,34.61,35.22,34.32,35.04,299790,0
+XNCR.US,D,20181015,000000,34.87,35.5,33.9,35.01,357150,0
+XNCR.US,D,20181016,000000,35.17,36.98,34.51,36.6,212204,0
+XNCR.US,D,20181017,000000,36.58,36.58,35.02,36.36,145641,0
+XNCR.US,D,20181018,000000,36.28,37.025,34.71,35.17,185708,0
+XNCR.US,D,20181019,000000,35.11,35.42,34.44,35.02,246762,0
+XNCR.US,D,20181022,000000,35.22,35.22,33.49,34.56,165999,0
+XNCR.US,D,20181023,000000,34,35.8,33.5,35.01,154102,0
+XNCR.US,D,20181024,000000,34.98,35.62,32.99,33.3,331265,0
+XNCR.US,D,20181025,000000,33.68,35.735,33.07,35.25,201361,0
+XNCR.US,D,20181026,000000,34.47,36,34.25,35.18,129619,0
+XNCR.US,D,20181029,000000,35.82,35.84,32.61,33.18,207176,0
+XNCR.US,D,20181030,000000,33.15,34.35,32.97,33.74,265377,0
+XNCR.US,D,20181031,000000,34.29,35.26,32.55,32.72,348608,0
+XNCR.US,D,20181101,000000,32.99,37.95,32.99,37.82,331243,0
+XNCR.US,D,20181102,000000,38.16,40.48,37.9,37.99,279859,0
+XNCR.US,D,20181105,000000,38.07,38.93,36.58,37.75,159860,0
+XNCR.US,D,20181106,000000,39.99,41.09,38.34,40.33,280438,0
+XNCR.US,D,20181107,000000,40.64,42.9025,40.64,41.69,336361,0
+XNCR.US,D,20181108,000000,41.62,42,39.4,39.72,161535,0
+XNCR.US,D,20181109,000000,39.5,39.65,37.83,37.88,184118,0
+XNCR.US,D,20181112,000000,37.46,37.51,35.84,36.82,171178,0
+XNCR.US,D,20181113,000000,37.09,38.47,36.8922,38.27,172539,0
+XNCR.US,D,20181114,000000,38.64,39.09,36.21,37.21,164488,0
+XNCR.US,D,20181115,000000,36.98,39.24,36.98,38.96,153516,0
+XNCR.US,D,20181116,000000,38.52,39.83,37.68,39.82,163922,0
+XNCR.US,D,20181119,000000,39.79,40.2,37.63,38.27,134212,0
+XNCR.US,D,20181120,000000,37.53,38.895,36.54,37.57,112575,0
+XNCR.US,D,20181121,000000,37.89,38.43,37.21,38.3,105432,0
+XNCR.US,D,20181123,000000,37.64,38.86,36.82,37.2,127565,0
+XNCR.US,D,20181126,000000,37.46,39.2,37.33,38.96,157283,0
+XNCR.US,D,20181127,000000,38.58,39.98,38.26,39.05,103189,0
+XNCR.US,D,20181128,000000,39.51,41.11,39.42,41.1,177426,0
+XNCR.US,D,20181129,000000,40.81,42.78,40.425,41.49,197111,0
+XNCR.US,D,20181130,000000,41.57,42.66,40.94,42.01,150568,0
+XNCR.US,D,20181203,000000,42.05,42.52,40.5,42.05,179775,0
+XNCR.US,D,20181204,000000,42.16,42.46,39.3,39.41,191382,0
+XNCR.US,D,20181206,000000,38.82,40.5379,37.89,38.47,359712,0
+XNCR.US,D,20181207,000000,38.6,39.975,37.19,37.59,186675,0
+XNCR.US,D,20181210,000000,37.73,38.39,36.8,37.52,147327,0
+XNCR.US,D,20181211,000000,38.14,38.91,37.32,37.53,107529,0
+XNCR.US,D,20181212,000000,37.98,38.36,37.16,38.19,234931,0
+XNCR.US,D,20181213,000000,38.69,39.575,37.76,37.92,154191,0
+XNCR.US,D,20181214,000000,37.48,37.75,35.85,36.12,172383,0
+XNCR.US,D,20181217,000000,36.04,37.12,35.05,35.28,202789,0
+XNCR.US,D,20181218,000000,35.77,36.075,33.72,34.2,182117,0
+XNCR.US,D,20181219,000000,34.32,35.105,31.91,32.89,141599,0
+XNCR.US,D,20181220,000000,32.96,34.48,31.22,32.89,209723,0
+XNCR.US,D,20181221,000000,32.95,32.99,31.43,32.46,694221,0
+XNCR.US,D,20181224,000000,32.65,33.0425,31.69,32.39,107828,0
+XNCR.US,D,20181226,000000,32.74,34.35,32.24,34.04,255881,0
+XNCR.US,D,20181227,000000,33.47,34.77,32.76,34.52,117668,0
+XNCR.US,D,20181228,000000,34.73,35.255,33.92,34.72,109659,0
+XNCR.US,D,20181231,000000,35.06,36.16,34.845,36.16,142091,0
+XNCR.US,D,20190102,000000,35.5,36.51,33.27,35.79,212375,0
+XNCR.US,D,20190103,000000,35.4,35.95,34.23,34.86,262343,0
+XNCR.US,D,20190104,000000,35.39,36.87,35.165,36.58,269410,0
+XNCR.US,D,20190107,000000,36.64,38.2,35.73,38.09,249290,0
+XNCR.US,D,20190108,000000,38.5,39.325,36.745,38.01,266912,0
+XNCR.US,D,20190109,000000,38.23,39.25,37.56,38.01,169700,0
+XNCR.US,D,20190110,000000,37.79,38.75,37.34,37.91,143183,0
+XNCR.US,D,20190111,000000,37.83,38.03,36.45,37.55,150137,0
+XNCR.US,D,20190114,000000,37.18,37.32,34.66,34.68,248991,0
+XNCR.US,D,20190115,000000,34.64,35.34,33.5,34.49,232748,0
+XNCR.US,D,20190116,000000,34.52,35.41,34,34.57,243709,0
+XNCR.US,D,20190117,000000,34.31,34.76,33.61,34.5,170218,0
+XNCR.US,D,20190118,000000,34.49,34.56,33.26,33.64,166447,0
+XNCR.US,D,20190122,000000,33.3,33.65,32.34,32.87,204734,0
+XNCR.US,D,20190123,000000,33.02,34.145,31.935,32.28,159792,0
+XNCR.US,D,20190124,000000,32.27,32.73,31.86,32.1,120450,0
+XNCR.US,D,20190125,000000,32.14,32.99,31.85,32.97,112099,0
+XNCR.US,D,20190128,000000,32.65,33.84,31.69,32.54,155140,0
+XNCR.US,D,20190129,000000,32.54,33.07,32.4,32.61,106221,0
+XNCR.US,D,20190130,000000,32.86,32.92,32.17,32.71,173942,0
+XNCR.US,D,20190131,000000,32.66,36.19,32.66,36.1,218955,0
+XNCR.US,D,20190201,000000,35.94,37.18,35.269,36.85,219071,0
+XNCR.US,D,20190204,000000,36.8,37.38,36,36.44,141149,0
+XNCR.US,D,20190205,000000,37.5,38.5,36.5,36.54,193592,0
+XNCR.US,D,20190206,000000,36.55,38.14,36.33,37.62,196287,0
+XNCR.US,D,20190207,000000,37.48,37.48,35.345,35.74,173290,0
+XNCR.US,D,20190208,000000,35.7,36.67,35.2,36.04,126257,0
+XNCR.US,D,20190211,000000,36.27,36.9,35.8,35.8,162852,0
+XNCR.US,D,20190212,000000,36.07,36.7325,35.545,36.31,108674,0
+XNCR.US,D,20190213,000000,36.45,36.76,35.74,35.75,65384,0
+XNCR.US,D,20190214,000000,35.76,36.89,35.02,35.07,125470,0
+XNCR.US,D,20190215,000000,35.21,36.54,34.84,36.46,154449,0
+XNCR.US,D,20190219,000000,36.46,36.905,35.46,36.08,140159,0
+XNCR.US,D,20190220,000000,33.99,34.46,32.27,33.72,396770,0
+XNCR.US,D,20190221,000000,33.5,33.5,32.15,32.25,169541,0
+XNCR.US,D,20190222,000000,31.1,31.89,29.95,31.63,713538,0
+XNCR.US,D,20190225,000000,32.01,32.885,31.03,32.19,353916,0
+XNCR.US,D,20190226,000000,31.91,32.045,29.21,30.66,599330,0
+XNCR.US,D,20190227,000000,30.53,31.99,30.25,31.47,249837,0
+XNCR.US,D,20190228,000000,31.42,31.42,30.2005,30.34,204030,0
+XNCR.US,D,20190301,000000,30.66,31.4,30.12,31.39,225918,0
+XNCR.US,D,20190304,000000,31.42,31.79,30.59,31.14,242573,0
+XNCR.US,D,20190305,000000,31.16,31.695,30.38,30.41,190886,0
+XNCR.US,D,20190306,000000,30.34,30.43,29.03,29.5,313284,0
+XNCR.US,D,20190307,000000,29.4,29.4465,28.645,29.1,199825,0
+XNCR.US,D,20190308,000000,28.9,29.49,28.58,29.14,174157,0
+XNCR.US,D,20190311,000000,29.26,29.68,28.5,29.61,282384,0
+XNCR.US,D,20190312,000000,29.63,30.24,29.43,29.56,81928,0
+XNCR.US,D,20190313,000000,29.69,29.69,29.1,29.28,150601,0
+XNCR.US,D,20190314,000000,29.17,29.19,27.75,27.85,205904,0
+XNCR.US,D,20190315,000000,28.05,30.09,28.05,29.98,681554,0
+XNCR.US,D,20190318,000000,30.12,31.25,29.885,30.42,217848,0
+XNCR.US,D,20190319,000000,30.57,31.4699,30.03,30.27,98269,0
+XNCR.US,D,20190320,000000,30.44,35.2895,30,32.32,1403463,0
+XNCR.US,D,20190321,000000,32.12,33.14,31.66,32.1,244764,0
+XNCR.US,D,20190322,000000,31.86,31.86,29.93,29.94,254825,0
+XNCR.US,D,20190325,000000,29.95,30.98,29.68,30.83,122078,0
+XNCR.US,D,20190326,000000,30.89,31.59,30.2701,31.54,106576,0
+XNCR.US,D,20190327,000000,32.23,32.501,31.02,32.03,171289,0
+XNCR.US,D,20190328,000000,32.04,32.49,31.78,32.37,126445,0
+XNCR.US,D,20190329,000000,32.67,32.7,30.83,31.06,214638,0
+XNCR.US,D,20190401,000000,31.22,32.48,30.92,32.44,291573,0
+XNCR.US,D,20190402,000000,32.43,33.39,32.34,32.43,147342,0
+XNCR.US,D,20190403,000000,32.75,33.18,32.53,32.9,97492,0
+XNCR.US,D,20190404,000000,33.05,33.05,31.75,32.2,134872,0
+XNCR.US,D,20190405,000000,32.38,33.78,32.22,33.74,254107,0
+XNCR.US,D,20190408,000000,33.68,33.835,32.93,32.96,152385,0
+XNCR.US,D,20190409,000000,32.99,32.99,31.24,31.35,186477,0
+XNCR.US,D,20190410,000000,31.53,32.32,31.025,31.62,126567,0
+XNCR.US,D,20190411,000000,31.66,32.135,30.83,30.97,163365,0
+XNCR.US,D,20190412,000000,31.42,31.7,30.55,31.1,163258,0
+XNCR.US,D,20190415,000000,31.24,32.64,31.1801,32.6,149900,0
+XNCR.US,D,20190416,000000,32.84,33.35,31.97,32.02,282857,0
+XNCR.US,D,20190417,000000,32.38,32.38,30.465,31.06,184108,0
+XNCR.US,D,20190418,000000,31.25,31.85,30,31.36,169674,0
+XNCR.US,D,20190422,000000,31.13,32.7216,31.05,31.97,129173,0
+XNCR.US,D,20190423,000000,32.03,33.005,31.66,32.61,168629,0
+XNCR.US,D,20190424,000000,32.73,32.765,31.68,31.83,143912,0
+XNCR.US,D,20190425,000000,31.82,32.65,30.51,31.1,130938,0
+XNCR.US,D,20190426,000000,31.15,31.58,30.775,31.55,105196,0
+XNCR.US,D,20190429,000000,31.7,31.7,31.15,31.16,104602,0
+XNCR.US,D,20190430,000000,31.37,31.65,30.24,30.71,237823,0
+XNCR.US,D,20190501,000000,30.7,30.915,29.91,29.96,233454,0
+XNCR.US,D,20190502,000000,29.87,30.97,29.6,30.95,185458,0
+XNCR.US,D,20190503,000000,31.14,32.74,31.0308,32.7,135259,0
+XNCR.US,D,20190506,000000,32.09,33.44,31.86,33.17,135133,0
+XNCR.US,D,20190507,000000,33.24,33.895,32.78,33.55,242538,0
+XNCR.US,D,20190508,000000,33.5,33.51,32.05,32.2,123266,0
+XNCR.US,D,20190509,000000,31.88,32.76,31.56,32.31,192835,0
+XNCR.US,D,20190510,000000,33.78,36.96,33.37,35.64,632838,0
+XNCR.US,D,20190513,000000,34.67,35.11,32.45,32.48,227899,0
+XNCR.US,D,20190514,000000,32.41,34.03,32.34,33.78,172652,0
+XNCR.US,D,20190515,000000,33.46,34.86,33.37,34.8,134816,0
+XNCR.US,D,20190516,000000,34.92,35.01,33.73,34.22,232344,0
+XNCR.US,D,20190517,000000,33.92,34.835,33.9,34.27,167029,0
+XNCR.US,D,20190520,000000,34.24,34.24,32.68,32.81,209331,0
+XNCR.US,D,20190521,000000,32.98,34.34,32.53,34.27,160796,0
+XNCR.US,D,20190522,000000,34.17,34.515,33.05,33.44,100919,0
+XNCR.US,D,20190523,000000,33.12,33.12,32.05,32.98,152091,0
+XNCR.US,D,20190524,000000,33.2,33.395,32.62,32.84,132805,0
+XNCR.US,D,20190528,000000,32.92,33.34,32.02,32.25,351486,0
+XNCR.US,D,20190529,000000,31.99,32.28,31.33,31.75,164559,0
+XNCR.US,D,20190530,000000,31.91,32.375,31.31,31.73,119524,0
+XNCR.US,D,20190531,000000,31.25,31.96,30.78,30.84,233535,0
+XNCR.US,D,20190603,000000,30.98,31.8,30.74,31.35,179470,0
+XNCR.US,D,20190604,000000,31.63,31.94,30.77,31.68,237484,0
+XNCR.US,D,20190605,000000,31.93,32.15,30.25,30.45,227713,0
+XNCR.US,D,20190606,000000,30.58,30.69,29.01,29.6,275424,0
+XNCR.US,D,20190607,000000,29.56,31.21,29.56,31.07,166998,0
+XNCR.US,D,20190610,000000,31.24,31.64,30.89,31,140844,0
+XNCR.US,D,20190611,000000,31.55,32.9,30.85,31.38,201846,0
+XNCR.US,D,20190612,000000,31.32,32.27,31.02,31.7,133141,0
+XNCR.US,D,20190613,000000,32.4,32.53,31.86,32.49,193048,0
+XNCR.US,D,20190614,000000,32.47,32.47,31.26,31.31,139660,0
+XNCR.US,D,20190617,000000,31.68,32.7,31.26,32.55,416071,0
+XNCR.US,D,20190618,000000,32.76,34.65,32.76,34.54,264894,0
+XNCR.US,D,20190619,000000,34.47,34.77,34.07,34.65,338779,0
+XNCR.US,D,20190620,000000,34.85,35.68,34.49,35.1,281351,0
+XNCR.US,D,20190621,000000,34.77,35.18,34.45,35.16,574848,0
+XNCR.US,D,20190624,000000,35.06,35.3,33.85,33.87,224584,0
+XNCR.US,D,20190625,000000,38.39,38.96,36.5,38.56,1881942,0
+XNCR.US,D,20190626,000000,38.77,39.17,37.94,39.08,590262,0
+XNCR.US,D,20190627,000000,38.99,42.33,38.95,40.5,1033720,0
+XNCR.US,D,20190628,000000,40.52,41.99,39.62,40.93,1668124,0
+XNCR.US,D,20190701,000000,41.02,44,40.34,43.95,9141610,0
+XNCR.US,D,20190702,000000,43.65,45.46,43.55,44.01,1362197,0
+XNCR.US,D,20190703,000000,43.89,45.47,43.67,45.46,582394,0
+XNCR.US,D,20190705,000000,44.87,45.205,43.73,43.94,660753,0
+XNCR.US,D,20190708,000000,44.47,44.82,43.07,43.43,562103,0
+XNCR.US,D,20190709,000000,43.06,44.14,42.8,44.01,328394,0
+XNCR.US,D,20190710,000000,44.34,44.58,43.79,44.41,643957,0
+XNCR.US,D,20190711,000000,43.74,44.17,42.37,43.93,793137,0
+XNCR.US,D,20190712,000000,44.03,44.41,43.365,44.34,415811,0
+XNCR.US,D,20190715,000000,44.42,44.68,43.67,44.02,262508,0
+XNCR.US,D,20190716,000000,44.03,44.71,43.73,44.66,330334,0
+XNCR.US,D,20190717,000000,44.56,44.99,43.78,44.23,325552,0
+XNCR.US,D,20190718,000000,44.28,45.84,43.955,45.59,226862,0
+XNCR.US,D,20190719,000000,45.42,45.86,44.0779,44.59,359956,0
+XNCR.US,D,20190722,000000,44.88,44.88,43.95,44.42,258162,0
+XNCR.US,D,20190723,000000,44.41,44.68,43.8,44.41,257976,0
+XNCR.US,D,20190724,000000,44.78,44.92,43.905,44.78,424689,0
+XNCR.US,D,20190725,000000,44.6,45.05,44.06,44.22,311673,0
+XNCR.US,D,20190726,000000,44.51,44.82,43.8,44.46,321743,0
+XNCR.US,D,20190729,000000,44.49,44.71,43.56,44.19,248601,0
+XNCR.US,D,20190730,000000,43.78,44.99,43.78,44.95,341369,0
+XNCR.US,D,20190731,000000,44.78,45.5,43.84,44.02,303832,0
+XNCR.US,D,20190801,000000,44.08,45.22,43.56,44.02,332422,0
+XNCR.US,D,20190802,000000,43.64,44.85,43.32,44.68,212542,0
+XNCR.US,D,20190805,000000,43.98,44.79,43.08,44.39,485531,0
+XNCR.US,D,20190806,000000,44.55,46.33,44.53,46.27,306450,0
+XNCR.US,D,20190807,000000,41.9,41.9,35.73,37,1314031,0
+XNCR.US,D,20190808,000000,36.92,38.21,36.35,36.92,721879,0
+XNCR.US,D,20190809,000000,36.46,37.76,35.89,37.48,407209,0
+XNCR.US,D,20190812,000000,36.59,38.07,36.45,37.48,259206,0
+XNCR.US,D,20190813,000000,37.46,39.08,36.5293,38.67,359365,0
+XNCR.US,D,20190814,000000,38.1,39.025,37.84,38.26,281324,0
+XNCR.US,D,20190815,000000,38.46,40.54,37.91,40.33,358411,0
+XNCR.US,D,20190816,000000,41.03,42.175,40.1,40.73,350617,0
+XNCR.US,D,20190819,000000,41.03,42.21,40.42,40.58,309122,0
+XNCR.US,D,20190820,000000,40.47,41.08,39.87,40.78,200224,0
+XNCR.US,D,20190821,000000,41.35,42.28,40.87,41.3,237569,0
+XNCR.US,D,20190822,000000,41.2,41.2,38.73,38.79,278111,0
+XNCR.US,D,20190823,000000,38.61,39.15,36.42,36.6,424970,0
+XNCR.US,D,20190826,000000,36.82,37.87,35.895,36.77,372979,0
+XNCR.US,D,20190827,000000,37.02,39.1425,35.7,36.1,321419,0
+XNCR.US,D,20190828,000000,35.99,38.03,35.4,37.38,250478,0
+XNCR.US,D,20190829,000000,37.78,38.44,37.16,37.39,291054,0
+XNCR.US,D,20190830,000000,37.64,38.3,36.99,37.28,342647,0
+XNCR.US,D,20190903,000000,36.99,37.59,34.82,35.58,546653,0
+XNCR.US,D,20190904,000000,35.97,36.99,35.53,36.83,631613,0
+XNCR.US,D,20190905,000000,37.16,37.34,35.75,35.98,293157,0
+XNCR.US,D,20190906,000000,36.21,36.29,34.64,34.81,216420,0
+XNCR.US,D,20190909,000000,35.675,35.68,34,34.78,310708,0
+XNCR.US,D,20190910,000000,34.58,35.88,34.24,35.65,334875,0
+XNCR.US,D,20190911,000000,35.96,36.64,35.64,36.33,276466,0
+XNCR.US,D,20190912,000000,36.63,36.66,34.75,35.48,296942,0
+XNCR.US,D,20190913,000000,35.69,36.44,35.1,35.38,257054,0
+XNCR.US,D,20190916,000000,35.36,36.93,35.06,36.34,165118,0
+XNCR.US,D,20190917,000000,36.17,36.945,35.58,36.53,186268,0
+XNCR.US,D,20190918,000000,36.15,36.77,35.55,35.98,226090,0
+XNCR.US,D,20190919,000000,36.07,36.43,35.23,35.48,268530,0
+XNCR.US,D,20190920,000000,35.49,37.44,35.25,36.91,1471665,0
+XNCR.US,D,20190923,000000,36.86,37.23,34.6,34.81,348387,0
+XNCR.US,D,20190924,000000,34.95,35.39,34.2,35.3,375063,0
+XNCR.US,D,20190925,000000,35.31,36.4,35.175,35.26,209050,0
+XNCR.US,D,20190926,000000,35.3,35.6,34.2,34.27,271060,0
+XNCR.US,D,20190927,000000,34.5,35.37,33.8,34.22,360432,0
+XNCR.US,D,20190930,000000,34.08,34.41,33.54,33.73,348168,0
+XNCR.US,D,20191001,000000,33.65,34.325,33.5,34.19,428915,0
+XNCR.US,D,20191002,000000,33.99,35.09,33.4,34.03,269433,0
+XNCR.US,D,20191003,000000,33.66,35.84,33.66,35.49,292362,0
+XNCR.US,D,20191004,000000,35.42,35.86,34.035,35.39,267338,0
+XNCR.US,D,20191007,000000,35,35.92,34.67,35.34,273251,0
+XNCR.US,D,20191008,000000,35.09,35.23,34.22,34.78,355973,0
+XNCR.US,D,20191009,000000,35.12,35.19,34.285,34.4,166165,0
+XNCR.US,D,20191010,000000,34.33,35.195,33.86,34,239629,0
+XNCR.US,D,20191011,000000,34.42,35.06,34,34.595,327001,0
+XNCR.US,D,20191014,000000,34.55,34.85,33.92,34,226450,0
+XNCR.US,D,20191015,000000,34.34,35.19,33.91,35.11,229452,0
+XNCR.US,D,20191016,000000,35.1,36.8,35.1,36.27,191067,0
+XNCR.US,D,20191017,000000,36.44,37.305,36.24,36.52,241688,0
+XNCR.US,D,20191018,000000,36.32,36.72,34.42,35.08,261204,0
+XNCR.US,D,20191021,000000,35.5,36.71,35.35,36.25,282730,0
+XNCR.US,D,20191022,000000,36.52,36.75,36.08,36.39,189327,0
+XNCR.US,D,20191023,000000,36.61,36.665,35.6,35.73,195654,0
+XNCR.US,D,20191024,000000,35.95,35.95,34.84,35.02,230457,0
+XNCR.US,D,20191025,000000,34.91,36.35,34.91,36.25,196435,0
+XNCR.US,D,20191028,000000,36.15,36.64,35.94,36.03,200016,0
+XNCR.US,D,20191029,000000,36.12,36.285,35.42,35.77,215207,0
+XNCR.US,D,20191030,000000,35.62,35.62,34.09,34.66,205168,0
+XNCR.US,D,20191031,000000,34.65,34.99,33.78,34.21,338042,0
+XNCR.US,D,20191101,000000,34.42,35.05,33.99,34.78,234069,0
+XNCR.US,D,20191104,000000,35.21,35.85,33.435,33.58,264955,0
+XNCR.US,D,20191105,000000,33.73,33.73,32.43,33.04,273819,0
+XNCR.US,D,20191106,000000,36.34,36.34,31.51,33.24,500410,0
+XNCR.US,D,20191107,000000,33.34,33.985,32.67,32.75,283754,0
+XNCR.US,D,20191108,000000,32.68,33.28,31.77,33.26,360433,0
+XNCR.US,D,20191111,000000,33.11,34.08,32.96,33.9,209360,0
+XNCR.US,D,20191112,000000,34.19,35.31,33.795,34.765,239124,0
+XNCR.US,D,20191113,000000,34.45,35.42,34.12,34.96,174687,0
+XNCR.US,D,20191114,000000,34.68,36.25,34.68,35.96,278929,0
+XNCR.US,D,20191115,000000,36.14,36.35,35.62,35.98,278647,0
+XNCR.US,D,20191118,000000,36.08,36.48,35.5,36.29,254381,0
+XNCR.US,D,20191119,000000,36.42,37.79,36.4,37.73,262340,0
+XNCR.US,D,20191120,000000,37.24,38.77,36.5125,38.49,428778,0
+XNCR.US,D,20191121,000000,38.76,38.93,38.005,38.43,222752,0
+XNCR.US,D,20191122,000000,38.5,38.64,37.53,37.99,184623,0
+XNCR.US,D,20191125,000000,38.19,38.76,37.95,38.29,413058,0
+XNCR.US,D,20191126,000000,38.54,38.72,37.62,38.47,496288,0
+XNCR.US,D,20191127,000000,38.58,39.66,38.3,39.56,263419,0
+XNCR.US,D,20191129,000000,39.17,39.89,38.82,39.4,141953,0
+XNCR.US,D,20191202,000000,39.25,40.14,38,38.18,428097,0
+XNCR.US,D,20191203,000000,38.15,39.7,38.15,39.58,828879,0
+XNCR.US,D,20191204,000000,40.06,40.64,39.3601,40.57,631762,0
+XNCR.US,D,20191205,000000,40.72,41.49,40.42,40.61,415354,0
+XNCR.US,D,20191206,000000,40.87,41.36,40.37,41.06,235476,0
+XNCR.US,D,20191209,000000,41.22,42.08,40.85,41.43,472383,0
+XNCR.US,D,20191210,000000,41.42,41.58,39.11,39.65,797208,0
+XNCR.US,D,20191211,000000,39.93,39.93,38.03,38.08,283193,0
+XNCR.US,D,20191212,000000,37.9,38.64,37.38,37.5,467953,0
+XNCR.US,D,20191213,000000,37.43,38.12,37.11,37.36,212835,0
+XNCR.US,D,20191216,000000,37.5,37.98,37.13,37.6,288719,0
+XNCR.US,D,20191217,000000,37.72,37.75,37.02,37.64,210253,0
+XNCR.US,D,20191218,000000,37.52,38.44,37,38.33,270088,0
+XNCR.US,D,20191219,000000,38.63,39.11,38.14,38.68,224818,0
+XNCR.US,D,20191220,000000,38.7,39.49,38.03,39.39,1491935,0
+XNCR.US,D,20191223,000000,39.54,40.01,38.9,39.64,350276,0
+XNCR.US,D,20191224,000000,39.72,39.82,39.07,39.81,130775,0
+XNCR.US,D,20191226,000000,39.94,40.15,38.34,38.61,217772,0
+XNCR.US,D,20191227,000000,38.48,38.48,34.76,35.36,561417,0
+XNCR.US,D,20191230,000000,35.29,35.5,34.08,34.08,256611,0
+XNCR.US,D,20191231,000000,33.98,34.65,33.45,34.39,297904,0
+XNCR.US,D,20200102,000000,34.65,35.01,33.37,34.97,328257,0
+XNCR.US,D,20200103,000000,34.65,35.47,34.54,34.86,286741,0
+XNCR.US,D,20200106,000000,34.62,36.03,34.09,35.8,374641,0
+XNCR.US,D,20200107,000000,35.69,36.11,35.22,35.59,143368,0
+XNCR.US,D,20200108,000000,36.73,37.18,34.8743,36.55,239054,0
+XNCR.US,D,20200109,000000,36.59,36.97,34.44,34.66,338541,0
+XNCR.US,D,20200110,000000,34.72,36.347,34.72,35.42,417579,0
+XNCR.US,D,20200113,000000,35.49,36.5,34.21,35.99,730242,0
+XNCR.US,D,20200114,000000,36.07,37.59,35.46,36.52,429999,0
+XNCR.US,D,20200115,000000,36.61,38.215,36.475,37.48,280956,0
+XNCR.US,D,20200116,000000,37.72,38.23,37.2,37.79,196488,0
+XNCR.US,D,20200117,000000,38.13,38.73,37.14,37.55,168184,0
+XNCR.US,D,20200121,000000,37.5,38.2,37.06,37.13,291498,0
+XNCR.US,D,20200122,000000,37.41,37.69,36.46,36.56,251729,0
+XNCR.US,D,20200123,000000,36.45,37.41,35.62,36.01,409856,0
+XNCR.US,D,20200124,000000,36.13,36.13,34,34.33,599778,0
+XNCR.US,D,20200127,000000,33.76,34.13,32.58,33.005,295598,0
+XNCR.US,D,20200128,000000,33.28,34.2325,32.88,33.78,211564,0
+XNCR.US,D,20200129,000000,33.74,34.17,33.56,33.79,270937,0
+XNCR.US,D,20200130,000000,33.97,35.13,33.61,34.78,340516,0
+XNCR.US,D,20200131,000000,34.54,35.01,33.75,33.94,337161,0
+XNCR.US,D,20200203,000000,34.25,34.73,33.735,34.07,497445,0
+XNCR.US,D,20200204,000000,34.58,35.28,33.98,34.23,229009,0
+XNCR.US,D,20200205,000000,34.67,36.76,34.67,36.15,258514,0
+XNCR.US,D,20200206,000000,36.39,36.95,35.88,36.16,177292,0
+XNCR.US,D,20200207,000000,36.16,36.6,35.71,36.34,131002,0
+XNCR.US,D,20200210,000000,36.22,37.0975,35.83,36.97,235308,0
+XNCR.US,D,20200211,000000,37.24,37.25,36.54,36.96,169556,0
+XNCR.US,D,20200212,000000,37.04,37.04,35.95,36.19,227253,0
+XNCR.US,D,20200213,000000,36.09,37,36.04,36.63,136271,0
+XNCR.US,D,20200214,000000,36.68,37,35.9,36.49,132215,0
+XNCR.US,D,20200218,000000,36.115,36.72,35.53,35.87,116012,0
+XNCR.US,D,20200219,000000,35.87,36.1,35.26,35.38,220914,0
+XNCR.US,D,20200220,000000,35.2,36.25,34.79,36.11,342256,0
+XNCR.US,D,20200221,000000,36.32,36.75,34.86,35.17,236779,0
+XNCR.US,D,20200224,000000,34.455,34.455,32.03,33.32,459159,0
+XNCR.US,D,20200225,000000,33.5,34.49,31.7,32.09,694066,0
+XNCR.US,D,20200226,000000,32.1,34.35,32.03,33.35,301369,0
+XNCR.US,D,20200227,000000,32.5,33.65,31.7,32.19,413007,0
+XNCR.US,D,20200228,000000,31.825,33.43,31.55,32.49,781049,0
+XNCR.US,D,20200302,000000,32.5,32.77,31.56,32.28,405548,0
+XNCR.US,D,20200303,000000,32.17,33.58,32,32.59,1044773,0
+XNCR.US,D,20200304,000000,32.35,35.06,32.35,34.7,850489,0
+XNCR.US,D,20200305,000000,33.96,34.66,33.02,33.47,441848,0
+XNCR.US,D,20200306,000000,32.52,33.3,31.18,31.54,307024,0
+XNCR.US,D,20200309,000000,29.98,30.83,29.26,30.46,587508,0
+XNCR.US,D,20200310,000000,31.34,31.34,28.68,29.86,564139,0
+XNCR.US,D,20200311,000000,29.15,29.75,27.425,28.12,384069,0
+XNCR.US,D,20200312,000000,26.41,26.65,24.87,25.51,697231,0
+XNCR.US,D,20200313,000000,26.6,27.6545,22.78,26.47,797107,0
+XNCR.US,D,20200316,000000,24.16,26.34,20.67,20.69,669645,0
+XNCR.US,D,20200317,000000,20.89,28.57,19.35,28.5,1053225,0
+XNCR.US,D,20200318,000000,27.27,29.56,25.38,27.01,610332,0
+XNCR.US,D,20200319,000000,26.93,28.87,26.37,27.98,634182,0
+XNCR.US,D,20200320,000000,28.32,31.65,27.09,27.79,769685,0
+XNCR.US,D,20200323,000000,28.41,29.61,27.04,27.61,465015,0
+XNCR.US,D,20200324,000000,28.55,29.53,26.46,28.92,506265,0
+XNCR.US,D,20200325,000000,29,30.81,28.42,28.77,532969,0
+XNCR.US,D,20200326,000000,29.3,32.67,29.0788,30.29,526117,0
+XNCR.US,D,20200327,000000,29.41,30.37,27.745,28.46,317024,0
+XNCR.US,D,20200330,000000,28.82,30.52,28.55,30.48,260317,0
+XNCR.US,D,20200331,000000,30.25,31.12,28.98,29.88,296789,0
+XNCR.US,D,20200401,000000,28.89,30.14,27.64,27.76,346460,0
+XNCR.US,D,20200402,000000,27.61,29.86,26.99,29.8,302800,0
+XNCR.US,D,20200403,000000,29.37,30.07,28.2,28.96,187576,0
+XNCR.US,D,20200406,000000,30.33,32.435,30.17,31.69,557835,0
+XNCR.US,D,20200407,000000,32.32,32.51,27.85,28.22,479906,0
+XNCR.US,D,20200408,000000,28.63,30.93,28.095,30.49,400524,0
+XNCR.US,D,20200409,000000,30.99,32,29.95,30.84,296098,0
+XNCR.US,D,20200413,000000,30.71,30.79,29.06,29.54,193526,0
+XNCR.US,D,20200414,000000,30.19,32.07,29.87,31.63,424654,0
+XNCR.US,D,20200415,000000,30.7,31.13,28.4,28.41,420447,0
+XNCR.US,D,20200416,000000,28.02,28.66,26.915,28.54,421919,0
+XNCR.US,D,20200417,000000,29.48,30.25,28.86,29.4,317536,0
+XNCR.US,D,20200420,000000,29,30.61,29,29.46,387877,0
+XNCR.US,D,20200421,000000,28.93,29.37,27.87,28.55,302557,0
+XNCR.US,D,20200422,000000,29.33,29.5,28.445,29.26,243929,0
+XNCR.US,D,20200423,000000,29.4,30.38,28.95,29.05,229735,0
+XNCR.US,D,20200424,000000,29.29,30.745,29,30.29,288364,0
+XNCR.US,D,20200427,000000,30.69,32.01,30.545,31.15,319952,0
+XNCR.US,D,20200428,000000,31.7,31.75,30.48,30.57,289575,0
+XNCR.US,D,20200429,000000,31.59,32.115,30.48,31.21,402572,0
+XNCR.US,D,20200430,000000,31.14,31.14,29.18,29.23,273697,0
+XNCR.US,D,20200501,000000,28.8,28.8,26.8,28.07,305490,0
+XNCR.US,D,20200504,000000,28.07,29.18,27.4391,29.11,633050,0
+XNCR.US,D,20200505,000000,29.72,30.75,29.37,29.87,298180,0
+XNCR.US,D,20200506,000000,29.83,31.26,29.7,31,639981,0
+XNCR.US,D,20200507,000000,31.72,31.72,30.04,30.11,337222,0
+XNCR.US,D,20200508,000000,31.99,34.92,31.02,33.21,1075787,0
+XNCR.US,D,20200511,000000,32.66,33.5201,32,32.29,747271,0
+XNCR.US,D,20200512,000000,32.54,33.88,31.82,33.25,1076287,0
+XNCR.US,D,20200513,000000,33.41,33.66,30.95,32.04,396765,0
+XNCR.US,D,20200514,000000,32,32.475,30.38,31.18,355988,0
+XNCR.US,D,20200515,000000,31.13,31.86,30.69,31.45,322118,0
+XNCR.US,D,20200518,000000,33.14,33.38,32.32,32.72,511924,0
+XNCR.US,D,20200519,000000,32.6,33.27,31.23,31.24,271725,0
+XNCR.US,D,20200520,000000,31.82,32.47,31.4,32.06,650204,0
+XNCR.US,D,20200521,000000,32,32.1662,30.87,31.55,244235,0
+XNCR.US,D,20200522,000000,31.7,31.99,31,31.5,261728,0
+XNCR.US,D,20200526,000000,31.85,32.665,31.625,32.12,615600,0
+XNCR.US,D,20200527,000000,32.51,32.94,31.82,32.17,495982,0
+XNCR.US,D,20200528,000000,32.27,32.38,30.9,31,319565,0
+XNCR.US,D,20200529,000000,30.83,31,29.27,30.25,441201,0
+XNCR.US,D,20200601,000000,30.31,31.09,29.74,30.46,403487,0
+XNCR.US,D,20200602,000000,30.64,31.34,29.86,31,445032,0
+XNCR.US,D,20200603,000000,31.34,31.39,29.82,29.88,417872,0
+XNCR.US,D,20200604,000000,29.6,30.64,29.6,29.86,383729,0
+XNCR.US,D,20200605,000000,30.76,31.31,29.9,30.005,412041,0
+XNCR.US,D,20200608,000000,30.41,32.06,30.04,31.87,5153567,0
+XNCR.US,D,20200609,000000,31.74,32.34,30.1325,30.37,510941,0
+XNCR.US,D,20200610,000000,30.5,31.6,30.01,30.1,456543,0
+XNCR.US,D,20200611,000000,29.23,30.04,28.76,29.23,533064,0
+XNCR.US,D,20200612,000000,29.99,30.5,27.38,28.43,599822,0
+XNCR.US,D,20200615,000000,27.8,30.34,27.77,30.04,351871,0
+XNCR.US,D,20200616,000000,30.83,31.15,29.59,30.22,281065,0
+XNCR.US,D,20200617,000000,30.19,30.41,29.65,29.85,340599,0
+XNCR.US,D,20200618,000000,29.5,31.17,29.5,30.6,366691,0
+XNCR.US,D,20200619,000000,30.82,32.59,30.53,30.74,1795206,0
+XNCR.US,D,20200622,000000,30.92,32.82,30.01,32.76,813185,0
+XNCR.US,D,20200623,000000,33.24,34.3,32.99,33.03,543230,0
+XNCR.US,D,20200624,000000,32.73,33.44,32.232,32.85,428168,0
+XNCR.US,D,20200625,000000,32.73,34.2,32.73,33.42,441174,0
+XNCR.US,D,20200626,000000,33.13,33.18,31.08,31.27,1681267,0
+XNCR.US,D,20200629,000000,31.6,32.9,31.125,32.19,582773,0
+XNCR.US,D,20200630,000000,32.07,32.79,31.66,32.39,404936,0
+XNCR.US,D,20200701,000000,32.58,33.43,31.27,31.94,600342,0
+XNCR.US,D,20200702,000000,32.39,33.07,31.675,32.82,469020,0
+XNCR.US,D,20200706,000000,33.27,33.51,32.51,32.76,402744,0
+XNCR.US,D,20200707,000000,32.66,33.83,32.43,32.58,302695,0
+XNCR.US,D,20200708,000000,32.64,33.16,32.06,32.95,254486,0
+XNCR.US,D,20200709,000000,32.97,33.36,31.89,31.95,185499,0
+XNCR.US,D,20200710,000000,31.93,32.54,31.71,31.87,196351,0
+XNCR.US,D,20200713,000000,32.26,32.98,31.12,31.27,312178,0
+XNCR.US,D,20200714,000000,31.29,32.03,30.98,32.02,348703,0
+XNCR.US,D,20200715,000000,32.92,33.87,32.6,33.59,458115,0
+XNCR.US,D,20200716,000000,33.41,33.5541,32.68,33.09,216650,0
+XNCR.US,D,20200717,000000,33.01,34.33,32.79,33.74,351098,0
+XNCR.US,D,20200720,000000,33.78,35.73,33.42,35.48,352919,0
+XNCR.US,D,20200721,000000,35.79,36.59,34.04,34.16,308176,0
+XNCR.US,D,20200722,000000,34.02,34.725,34.02,34.39,183403,0
+XNCR.US,D,20200723,000000,34.14,34.78,33.45,33.84,221947,0
+XNCR.US,D,20200724,000000,33.81,33.81,32.28,32.42,214274,0
+XNCR.US,D,20200727,000000,32.46,33.44,32.27,33.37,151530,0
+XNCR.US,D,20200728,000000,33.24,33.6,31.67,31.81,244699,0
+XNCR.US,D,20200729,000000,31.82,32.26,30.18,30.42,277743,0
+XNCR.US,D,20200730,000000,29.96,32.22,29.92,31.64,204849,0
+XNCR.US,D,20200731,000000,31.54,31.76,29.28,30.09,357979,0
+XNCR.US,D,20200803,000000,30.32,31.98,30.19,31.83,310919,0
+XNCR.US,D,20200804,000000,31.94,32.245,30.54,30.92,204985,0
+XNCR.US,D,20200805,000000,30.3,31.005,29.51,30.82,348515,0
+XNCR.US,D,20200806,000000,30.92,32.4,30.92,32.02,258631,0
+XNCR.US,D,20200807,000000,31.7,33,31.7,32.14,274547,0
+XNCR.US,D,20200810,000000,32.43,32.74,31.63,31.7,251949,0
+XNCR.US,D,20200811,000000,31.99,32.735,31.51,32,268985,0
+XNCR.US,D,20200812,000000,32.28,33.2,31.87,32.53,348599,0
+XNCR.US,D,20200813,000000,32.36,33.91,32.36,33.37,181218,0
+XNCR.US,D,20200814,000000,33.22,33.32,32.49,32.9,169945,0
+XNCR.US,D,20200817,000000,33.12,34.63,32.9,34.26,211830,0
+XNCR.US,D,20200818,000000,34.04,34.66,33.44,34.2,239176,0
+XNCR.US,D,20200819,000000,34.51,35.52,34.1,35.08,228257,0
+XNCR.US,D,20200820,000000,35.01,35.16,34.41,35.01,173016,0
+XNCR.US,D,20200821,000000,35.05,35.68,35.03,35.52,202881,0
+XNCR.US,D,20200824,000000,35.87,36.04,35.28,35.54,183870,0
+XNCR.US,D,20200825,000000,35.72,35.85,34.97,35.71,151351,0
+XNCR.US,D,20200826,000000,35.89,36.08,35.26,35.38,207655,0
+XNCR.US,D,20200827,000000,35.63,36.24,35.31,35.89,135640,0
+XNCR.US,D,20200828,000000,35.57,35.57,34.5,34.99,265135,0
+XNCR.US,D,20200831,000000,35.12,36.07,34.915,35.75,353793,0
+XNCR.US,D,20200901,000000,35.58,35.96,34.14,34.54,552928,0
+XNCR.US,D,20200902,000000,34.83,35.34,34.48,35.2,272686,0
+XNCR.US,D,20200903,000000,35.1,35.495,33.92,33.94,226920,0
+XNCR.US,D,20200904,000000,34.26,34.46,32.165,33.62,302635,0
+XNCR.US,D,20200908,000000,33,35.34,32.7125,34.94,450644,0
+XNCR.US,D,20200909,000000,35.22,37.15,35.21,36.71,278926,0
+XNCR.US,D,20200910,000000,36.7,38.04,36.42,36.93,285574,0
+XNCR.US,D,20200911,000000,37.33,38.88,37.33,38.06,337170,0
+XNCR.US,D,20200914,000000,38.59,40.25,38.59,40.2,513622,0
+XNCR.US,D,20200915,000000,40.63,41.32,40.08,40.77,276504,0
+XNCR.US,D,20200916,000000,40.86,41.73,40.49,41.48,430863,0
+XNCR.US,D,20200917,000000,41.01,42.66,40.8,42.12,428306,0
+XNCR.US,D,20200918,000000,42.5,43.9,41.615,43.02,2238418,0
+XNCR.US,D,20200921,000000,42.41,42.41,38.21,38.42,547625,0
+XNCR.US,D,20200922,000000,38.27,38.88,37.5,38.85,303224,0
+XNCR.US,D,20200923,000000,38.76,40.33,37.59,37.69,350053,0
+XNCR.US,D,20200924,000000,37.54,37.97,36.495,37.11,258169,0
+XNCR.US,D,20200925,000000,37.02,37.97,36.96,37.75,194876,0
+XNCR.US,D,20200928,000000,38.18,38.54,37.59,38.25,202446,0
+XNCR.US,D,20200929,000000,38.35,39.26,38,39.16,180194,0
+XNCR.US,D,20200930,000000,39.37,39.6,38.29,38.79,420972,0
+XNCR.US,D,20201001,000000,39.14,40.11,38.88,40.06,279743,0
+XNCR.US,D,20201002,000000,39.26,39.26,36.62,36.63,422644,0
+XNCR.US,D,20201005,000000,37.44,38.75,36.7,38.7,381912,0
+XNCR.US,D,20201006,000000,39,41.14,38.88,40.15,360671,0
+XNCR.US,D,20201007,000000,40.33,41.943,40.11,41.56,340890,0
+XNCR.US,D,20201008,000000,41.8,41.96,41.015,41.21,563666,0
+XNCR.US,D,20201009,000000,41.6,41.97,41.065,41.95,166343,0
+XNCR.US,D,20201012,000000,42.37,42.51,41.34,41.8,288044,0
+XNCR.US,D,20201013,000000,41.62,42,41.3501,41.71,236444,0
+XNCR.US,D,20201014,000000,41.99,42.2625,40.89,40.92,144060,0
+XNCR.US,D,20201015,000000,40.5,41.02,39.6,40.82,137761,0
+XNCR.US,D,20201016,000000,40.8,41.92,40.6,40.9,154763,0
+XNCR.US,D,20201019,000000,41.04,41.15,39.79,40.08,174497,0
+XNCR.US,D,20201020,000000,40.52,40.7,39.6,39.89,184302,0
+XNCR.US,D,20201021,000000,39.68,40.305,38.76,39,212448,0
+XNCR.US,D,20201022,000000,39.16,40.1,38.67,39.49,237736,0
+XNCR.US,D,20201023,000000,39.92,40.44,38.99,39.48,180662,0
+XNCR.US,D,20201026,000000,38.98,39.99,38.59,39.4,167992,0
+XNCR.US,D,20201027,000000,39.54,40.09,38.73,38.8,200173,0
+XNCR.US,D,20201028,000000,37.83,39.06,37.62,38.37,242650,0
+XNCR.US,D,20201029,000000,38.22,39.55,38,39.19,202440,0
+XNCR.US,D,20201030,000000,38.96,39.565,37.77,38.38,269577,0
+XNCR.US,D,20201102,000000,38.95,38.95,36.84,37.93,179517,0
+XNCR.US,D,20201103,000000,38.46,39.9,37.84,39.64,240743,0
+XNCR.US,D,20201104,000000,39.44,42.74,39.44,41.5,258830,0
+XNCR.US,D,20201105,000000,41.45,41.93,40.02,41.2,151885,0
+XNCR.US,D,20201106,000000,42.98,42.98,37.69,37.89,265079,0
+XNCR.US,D,20201109,000000,39.78,40.5,38.27,39.16,627627,0
+XNCR.US,D,20201110,000000,39.5,40.37,38.75,39.87,584513,0
+XNCR.US,D,20201111,000000,40.27,41.315,38.99,40.86,161529,0
+XNCR.US,D,20201112,000000,40.55,41.65,40.065,40.42,238691,0
+XNCR.US,D,20201113,000000,41.2,41.35,40.63,40.72,139014,0
+XNCR.US,D,20201116,000000,41.84,41.84,39.65,40.58,305244,0
+XNCR.US,D,20201117,000000,40.12,41.18,39.29,40.81,181240,0
+XNCR.US,D,20201118,000000,41.09,41.5056,40.56,40.71,200643,0
+XNCR.US,D,20201119,000000,41.11,41.81,40.275,40.88,106536,0
+XNCR.US,D,20201120,000000,40.32,41.68,39.89,40.97,205186,0
+XNCR.US,D,20201123,000000,41,41.38,40.2,40.9,298003,0
+XNCR.US,D,20201124,000000,41.45,42.44,40.6472,40.95,237724,0
+XNCR.US,D,20201125,000000,41.15,41.75,40.61,40.97,266105,0
+XNCR.US,D,20201127,000000,41.18,42.88,41.15,42.75,144637,0
+XNCR.US,D,20201130,000000,42.76,43.615,41.61,42.32,370441,0
+XNCR.US,D,20201201,000000,42.81,43.37,40.93,41.27,381322,0
+XNCR.US,D,20201202,000000,40.9,41.15,39.12,39.4,249660,0
+XNCR.US,D,20201203,000000,39.56,39.89,38.57,38.8,168622,0
+XNCR.US,D,20201204,000000,38.81,39.59,38.27,39.12,218984,0
+XNCR.US,D,20201207,000000,39.36,39.535,37.84,38.85,269416,0
+XNCR.US,D,20201208,000000,38.89,42.51,38.7,41.3,408832,0
+XNCR.US,D,20201209,000000,41.71,42.29,40.3,41.97,256978,0
+XNCR.US,D,20201210,000000,41.78,43.325,41.4,42.88,256560,0
+XNCR.US,D,20201211,000000,42.88,43.89,42.02,43.38,163211,0
+XNCR.US,D,20201214,000000,43.85,47.24,43.235,45.91,585199,0
+XNCR.US,D,20201215,000000,46.57,47.85,45.18,47.63,295549,0
+XNCR.US,D,20201216,000000,47.55,47.645,44.24,44.66,297421,0
+XNCR.US,D,20201217,000000,44.48,44.48,42.77,44.18,231366,0
+XNCR.US,D,20201218,000000,44.53,45.31,43.78,44.83,1533435,0
+XNCR.US,D,20201221,000000,44.18,45.8,42.93,45.5,222946,0
+XNCR.US,D,20201222,000000,45.88,47.38,45.17,45.99,293216,0
+XNCR.US,D,20201223,000000,46.14,46.92,45.19,46.47,394858,0
+XNCR.US,D,20201224,000000,46.83,47.34,45.73,46.08,83661,0
+XNCR.US,D,20201228,000000,46.44,46.86,45.75,45.92,164236,0
+XNCR.US,D,20201229,000000,46.1,46.1,44.23,44.71,173317,0
+XNCR.US,D,20201230,000000,44.78,45.7669,44.23,44.58,151838,0
+XNCR.US,D,20201231,000000,45,45,43.07,43.63,163402,0
+XNCR.US,D,20210104,000000,44.13,44.61,42.7,43.45,277205,0
+XNCR.US,D,20210105,000000,43.41,44.31,42.4654,43.61,199778,0
+XNCR.US,D,20210106,000000,43.7,46.94,43.59,46.36,348480,0
+XNCR.US,D,20210107,000000,46.51,48.795,46.318,48.67,273811,0
+XNCR.US,D,20210108,000000,48.36,49.93,48.34,49.38,251606,0
+XNCR.US,D,20210111,000000,48.87,50.045,48.36,48.89,305253,0
+XNCR.US,D,20210112,000000,48.82,49.74,47.45,48.41,199913,0
+XNCR.US,D,20210113,000000,48.17,49.1,47.88,47.94,196931,0
+XNCR.US,D,20210114,000000,48,49.8,48,49.45,202471,0
+XNCR.US,D,20210115,000000,49.2,50.1,48.435,48.46,180182,0
+XNCR.US,D,20210119,000000,49.14,50,47.7036,49.47,301170,0
+XNCR.US,D,20210120,000000,49.97,50.5,49.53,49.9,256836,0
+XNCR.US,D,20210121,000000,50.12,50.565,47.95,48.11,323387,0
+XNCR.US,D,20210122,000000,47.74,48.79,46.06,48.5,201688,0
+XNCR.US,D,20210125,000000,48.67,49.74,48.01,48.66,245948,0
+XNCR.US,D,20210126,000000,49.21,49.96,48.51,48.65,150749,0
+XNCR.US,D,20210127,000000,47.8,48.24,46.2,47.14,229310,0
+XNCR.US,D,20210128,000000,47.88,47.99,46.33,46.59,233694,0
+XNCR.US,D,20210129,000000,46.68,48.41,45.44,45.75,264670,0
+XNCR.US,D,20210201,000000,45.97,46.69,45.44,46.01,194034,0
+XNCR.US,D,20210202,000000,46.62,49.77,46.62,49.34,188234,0
+XNCR.US,D,20210203,000000,49.07,50.02,48.47,48.93,184665,0
+XNCR.US,D,20210204,000000,48.89,49.685,48.11,49.52,163622,0
+XNCR.US,D,20210205,000000,50.16,51.365,49.65,51.18,146714,0
+XNCR.US,D,20210208,000000,51.39,53.91,50.2,53.88,277301,0
+XNCR.US,D,20210209,000000,54,54.4,52.45,53.3,239220,0
+XNCR.US,D,20210210,000000,53.99,55.33,52.31,52.98,276569,0
+XNCR.US,D,20210211,000000,53.64,53.98,51.45,52.54,245972,0
+XNCR.US,D,20210212,000000,52.59,53.07,50.96,51.63,126918,0
+XNCR.US,D,20210216,000000,51.88,51.88,49.61,50.09,142937,0
+XNCR.US,D,20210217,000000,49.79,52.88,49.025,52.79,256462,0
+XNCR.US,D,20210218,000000,52.2,52.24,50,50.09,146572,0
+XNCR.US,D,20210219,000000,50.28,52.19,50.28,50.99,146354,0
+XNCR.US,D,20210222,000000,50.3,50.93,48.98,49.13,142313,0
+XNCR.US,D,20210223,000000,48.72,48.72,47.34,48.35,280381,0
+XNCR.US,D,20210224,000000,54.99,58.345,47.59,48.5,302572,0
+XNCR.US,D,20210225,000000,48.51,49.46,46.75,46.76,223130,0
+XNCR.US,D,20210226,000000,46.98,51.55,46.635,49.27,361102,0
+XNCR.US,D,20210301,000000,49.64,50.15,47.23,48.33,283024,0
+XNCR.US,D,20210302,000000,47.81,48.92,45.88,46.05,211340,0
+XNCR.US,D,20210303,000000,45.72,46.01,44,44.75,386958,0
+XNCR.US,D,20210304,000000,44.62,45.88,43.7,44.19,275270,0
+XNCR.US,D,20210305,000000,45.01,45.5,42.72,44.9,262465,0
+XNCR.US,D,20210308,000000,45.04,45.87,42.85,43,218902,0
+XNCR.US,D,20210309,000000,43.64,45.65,43.64,44.58,272118,0
+XNCR.US,D,20210310,000000,45.17,45.84,44.4,45.25,170665,0
+XNCR.US,D,20210311,000000,45.25,47.02,44.28,46.99,243871,0
+XNCR.US,D,20210312,000000,46.67,47.29,45.8875,47.03,147988,0
+XNCR.US,D,20210315,000000,46.62,47.13,45.93,46.59,184495,0
+XNCR.US,D,20210316,000000,46.94,46.94,44.66,45.59,197041,0
+XNCR.US,D,20210317,000000,44.9,46.89,44.5154,46.7,204398,0
+XNCR.US,D,20210318,000000,46.41,46.61,44.48,44.56,183136,0
+XNCR.US,D,20210319,000000,44.46,46.34,44.45,46.22,573947,0
+XNCR.US,D,20210322,000000,46.56,47.44,45.6,45.83,217244,0
+XNCR.US,D,20210323,000000,45.5,45.7499,42.94,43.06,306466,0
+XNCR.US,D,20210324,000000,39.9754,43.9,39.9754,42.19,271118,0
+XNCR.US,D,20210325,000000,42.46,44.06,42.03,43.81,216743,0
+XNCR.US,D,20210326,000000,43.93,43.93,41.38,42.02,402728,0
+XNCR.US,D,20210329,000000,41.67,43.27,40.7,41.94,278293,0
+XNCR.US,D,20210330,000000,41.99,42.11,40.42,40.81,242149,0
+XNCR.US,D,20210331,000000,41.46,44.055,41.09,43.06,297049,0
+XNCR.US,D,20210401,000000,43.56,44.05,42.47,42.98,146091,0
+XNCR.US,D,20210405,000000,43.36,43.89,42.25,43.88,165243,0
+XNCR.US,D,20210406,000000,43.89,44.39,42.39,42.56,236822,0
+XNCR.US,D,20210407,000000,42.52,43.11,42,42.2,185844,0
+XNCR.US,D,20210408,000000,42.71,43.08,41.14,41.65,138593,0
+XNCR.US,D,20210409,000000,41.35,41.56,39.94,40.47,221183,0
+XNCR.US,D,20210412,000000,40.72,41.045,39.3725,39.59,217906,0
+XNCR.US,D,20210413,000000,39.48,40.64,39.065,40.21,220661,0
+XNCR.US,D,20210414,000000,40.12,43.48,40.12,43.17,294880,0
+XNCR.US,D,20210415,000000,43.74,45.365,42.292,44.68,239334,0
+XNCR.US,D,20210416,000000,45.2,45.2,41.53,42.26,212179,0
+XNCR.US,D,20210419,000000,41.68,42.18,39.98,41.94,171340,0
+XNCR.US,D,20210420,000000,41.82,42.42,40.52,41.54,143565,0
+XNCR.US,D,20210421,000000,41.52,42.28,40.87,42.27,165381,0
+XNCR.US,D,20210422,000000,42.15,45.21,41.5448,44.44,277027,0
+XNCR.US,D,20210423,000000,44.64,44.7,43.38,43.58,144479,0
+XNCR.US,D,20210426,000000,44.11,44.8,43.3,44.56,161463,0
+XNCR.US,D,20210427,000000,44.27,44.8,43.12,43.46,147758,0
+XNCR.US,D,20210428,000000,43.09,44.665,42.58,44.12,170017,0
+XNCR.US,D,20210429,000000,44.17,44.68,43.275,44.33,149281,0
+XNCR.US,D,20210430,000000,44.29,44.65,42.34,42.56,218007,0
+XNCR.US,D,20210503,000000,43.03,44.25,42.3,43.54,322460,0
+XNCR.US,D,20210504,000000,43.12,43.12,40.57,40.7,176164,0
+XNCR.US,D,20210505,000000,41.23,42.1,40.26,40.76,162318,0
+XNCR.US,D,20210506,000000,39.55,40.465,37.47,39.72,295867,0
+XNCR.US,D,20210507,000000,40.05,40.69,39.41,39.61,139595,0
+XNCR.US,D,20210510,000000,38.94,39.26,38,38.14,233735,0
+XNCR.US,D,20210511,000000,37.35,40,37.35,38.62,194173,0
+XNCR.US,D,20210512,000000,38.12,39.16,37.69,37.92,174441,0
+XNCR.US,D,20210513,000000,38.22,38.83,37.67,38.55,179323,0
+XNCR.US,D,20210514,000000,38.56,40.65,38.2501,40.54,260159,0
+XNCR.US,D,20210517,000000,40.2,40.575,38.97,39.7,129724,0
+XNCR.US,D,20210518,000000,39.67,41.32,39.595,40.31,203268,0
+XNCR.US,D,20210519,000000,39.73,40.8,39.615,40.61,144327,0
+XNCR.US,D,20210520,000000,40.48,41.2157,39.88,40.8,200877,0
+XNCR.US,D,20210521,000000,41.28,41.28,40,40.15,139691,0
+XNCR.US,D,20210524,000000,40.46,40.75,39.16,39.23,162836,0
+XNCR.US,D,20210525,000000,39.49,39.73,38.09,38.25,220974,0
+XNCR.US,D,20210526,000000,38.68,39.33,38.12,39.24,178317,0
+XNCR.US,D,20210527,000000,39.57,39.91,38.48,38.71,218139,0
+XNCR.US,D,20210528,000000,39.07,40.01,38.36,38.46,183881,0
+XNCR.US,D,20210601,000000,38.5,39.58,38.07,39.06,298300,0
+XNCR.US,D,20210602,000000,39.03,39.03,36.65,36.95,279184,0
+XNCR.US,D,20210603,000000,36.63,37.13,35.9,36.59,253483,0
+XNCR.US,D,20210604,000000,36.73,37.19,36.085,36.45,151507,0
+XNCR.US,D,20210607,000000,36.43,38.25,36.34,37.6,246744,0
+XNCR.US,D,20210608,000000,37.94,37.94,36.44,37.13,128181,0
+XNCR.US,D,20210609,000000,37.74,37.74,36.51,36.84,148600,0
+XNCR.US,D,20210610,000000,36.94,37.66,36.38,37.24,216973,0
+XNCR.US,D,20210611,000000,37.21,37.61,36.69,37.29,353349,0
+XNCR.US,D,20210614,000000,37.44,38.19,37.0418,37.33,291523,0
+XNCR.US,D,20210615,000000,37.19,37.68,36.28,37.04,278549,0
+XNCR.US,D,20210616,000000,37.44,38.06,36.3201,37.58,240684,0
+XNCR.US,D,20210617,000000,37.37,38.1,36.495,37.04,169109,0
+XNCR.US,D,20210618,000000,37.23,37.23,36.12,36.94,413804,0
+XNCR.US,D,20210621,000000,36.86,37.66,36.86,37.2,232675,0
+XNCR.US,D,20210622,000000,37.19,37.53,35.74,36.55,187622,0
+XNCR.US,D,20210623,000000,36.43,36.8,35.82,36.6,229816,0
+XNCR.US,D,20210624,000000,36.66,37.25,35.89,36.01,360971,0
+XNCR.US,D,20210625,000000,36.03,36.875,35,36.3,858683,0
+XNCR.US,D,20210628,000000,36.43,37,35.01,35.18,255164,0
+XNCR.US,D,20210629,000000,35.2,35.2,34.04,34.33,253045,0
+XNCR.US,D,20210630,000000,34.32,34.98,33.86,34.49,346542,0
+XNCR.US,D,20210701,000000,34.79,35.99,34.37,35.68,308538,0
+XNCR.US,D,20210702,000000,35.64,35.965,34.945,35.38,205245,0
+XNCR.US,D,20210706,000000,35.28,35.28,34.3,34.54,199146,0
+XNCR.US,D,20210707,000000,34.865,34.865,33.69,33.84,227704,0
+XNCR.US,D,20210708,000000,33.26,33.88,33.1,33.28,193544,0
+XNCR.US,D,20210709,000000,33.45,34.15,33.02,34.1,192731,0
+XNCR.US,D,20210712,000000,33.92,34.41,33.245,33.53,168418,0
+XNCR.US,D,20210713,000000,33.39,35.28,33.07,34.18,343963,0
+XNCR.US,D,20210714,000000,34.32,34.32,32.7,32.9,221689,0
+XNCR.US,D,20210715,000000,32.87,33.17,31.78,32.63,185594,0
+XNCR.US,D,20210716,000000,33.01,33.615,32.62,33.11,151679,0
+XNCR.US,D,20210719,000000,32.63,33.305,32.22,32.66,201992,0
+XNCR.US,D,20210720,000000,32.59,33.49,32.25,32.85,297158,0
+XNCR.US,D,20210721,000000,33.03,33.48,32.04,32.43,142528,0
+XNCR.US,D,20210722,000000,32.2,32.66,32.1,32.36,169821,0
+XNCR.US,D,20210723,000000,32.46,33.2707,31.84,31.86,133528,0
+XNCR.US,D,20210726,000000,31.97,32.02,31.27,31.36,157221,0
+XNCR.US,D,20210727,000000,31.21,31.46,30.42,31.28,164984,0
+XNCR.US,D,20210728,000000,31.58,32.46,30.66,32.17,184581,0
+XNCR.US,D,20210729,000000,32.44,32.94,31.76,31.79,161742,0
+XNCR.US,D,20210730,000000,31.56,31.9988,30.76,30.78,176446,0
+XNCR.US,D,20210802,000000,31.02,31.68,30.74,30.87,134362,0
+XNCR.US,D,20210803,000000,31.04,31.45,30.2,31.36,227516,0
+XNCR.US,D,20210804,000000,31.02,32.2,30.88,31.06,187502,0
+XNCR.US,D,20210805,000000,33.18,33.22,31.25,32.27,268323,0
+XNCR.US,D,20210806,000000,32.36,32.36,31.07,31.22,223692,0
+XNCR.US,D,20210809,000000,31.2,31.22,30.26,30.65,122471,0
+XNCR.US,D,20210810,000000,30.85,31.63,30.27,31.59,275048,0
+XNCR.US,D,20210811,000000,31.56,31.89,31.27,31.84,145581,0
+XNCR.US,D,20210812,000000,31.74,31.93,30.8143,31.89,132509,0
+XNCR.US,D,20210813,000000,31.99,32.45,31.6,32.24,168959,0
+XNCR.US,D,20210816,000000,32.2,32.2,31.41,31.76,132805,0
+XNCR.US,D,20210817,000000,31.625,32.55,31.02,32.45,152939,0
+XNCR.US,D,20210818,000000,32.5,33.06,31.64,31.73,172299,0
+XNCR.US,D,20210819,000000,31.48,32.46,30.68,30.71,189917,0
+XNCR.US,D,20210820,000000,30.73,32.18,30.12,31.74,222501,0
+XNCR.US,D,20210823,000000,32.05,33.08,32.05,32.83,168295,0
+XNCR.US,D,20210824,000000,32.92,32.92,31.65,32.03,132995,0
+XNCR.US,D,20210825,000000,32.03,32.735,31.69,32.57,139137,0
+XNCR.US,D,20210826,000000,32.66,32.95,31.91,32,170509,0
+XNCR.US,D,20210827,000000,32.07,33.285,31.68,33.15,258259,0
+XNCR.US,D,20210830,000000,33.17,34.485,33.16,33.9,386043,0
+XNCR.US,D,20210831,000000,34.01,34.82,33.57,33.87,284536,0
+XNCR.US,D,20210901,000000,34.02,34.9,33.92,34.78,160933,0
+XNCR.US,D,20210902,000000,34.93,34.93,33.9,34.53,119297,0
+XNCR.US,D,20210903,000000,34.6,34.86,33.48,33.82,148147,0
+XNCR.US,D,20210907,000000,33.66,33.95,32.89,33.76,154338,0
+XNCR.US,D,20210908,000000,33.69,33.94,33.03,33.53,145380,0
+XNCR.US,D,20210909,000000,33.5,33.85,32.74,32.77,166395,0
+XNCR.US,D,20210910,000000,33.555,33.555,32.22,32.63,127833,0
+XNCR.US,D,20210913,000000,32.62,33.8,32.375,33.23,174413,0
+XNCR.US,D,20210914,000000,33.38,33.61,32.65,32.73,139662,0
+XNCR.US,D,20210915,000000,32.77,33.7,32.67,33.36,179565,0
+XNCR.US,D,20210916,000000,33.38,33.56,32.51,33.42,164335,0
+XNCR.US,D,20210917,000000,33.65,34.6,32.63,34.57,810858,0
+XNCR.US,D,20210920,000000,33.9,34.63,33.36,33.82,205151,0
+XNCR.US,D,20210921,000000,33.89,34.01,33.46,33.74,101271,0
+XNCR.US,D,20210922,000000,33.82,34,33.15,33.43,112790,0
+XNCR.US,D,20210923,000000,33.005,34.41,33.005,34.38,101272,0
+XNCR.US,D,20210924,000000,34.12,35,33.5343,33.88,137076,0
+XNCR.US,D,20210927,000000,34.06,35.24,33.7,34.95,153146,0
+XNCR.US,D,20210928,000000,34.85,35.28,33.32,33.49,239459,0
+XNCR.US,D,20210929,000000,33.66,33.66,32.035,32.15,180307,0
+XNCR.US,D,20210930,000000,32.21,33.5,32.21,32.66,168577,0
+XNCR.US,D,20211001,000000,32.74,33.9,32.12,33.67,293577,0
+XNCR.US,D,20211004,000000,33.71,35.61,33.18,35.52,296105,0
+XNCR.US,D,20211005,000000,36.35,36.87,35.18,35.79,298081,0
+XNCR.US,D,20211006,000000,35.32,36.24,35.13,35.72,164036,0
+XNCR.US,D,20211007,000000,35.79,37.005,35.79,36.72,238257,0
+XNCR.US,D,20211008,000000,36.76,37.5,36.73,37.2,151442,0
+XNCR.US,D,20211011,000000,37.06,37.655,36.98,37.43,159465,0
+XNCR.US,D,20211012,000000,37.5,38.67,37.5,37.94,191363,0
+XNCR.US,D,20211013,000000,38.19,39.06,38.1,38.69,189609,0
+XNCR.US,D,20211014,000000,39.13,39.56,38.73,38.85,178750,0
+XNCR.US,D,20211015,000000,39.76,39.87,38.28,38.47,222088,0
+XNCR.US,D,20211018,000000,38.36,38.41,37,37.24,240676,0
+XNCR.US,D,20211019,000000,37.5,38.74,37.23,38.09,131305,0
+XNCR.US,D,20211020,000000,38.07,38.75,37.46,38.22,216376,0
+XNCR.US,D,20211021,000000,38.29,39.22,37.83,38.72,168842,0
+XNCR.US,D,20211022,000000,38.53,39.7046,38.27,39.24,108356,0
+XNCR.US,D,20211025,000000,39.27,39.55,38.64,39.02,145265,0
+XNCR.US,D,20211026,000000,39.11,39.46,38.7,38.82,138756,0
+XNCR.US,D,20211027,000000,38.69,39.43,38.35,38.96,133855,0
+XNCR.US,D,20211028,000000,39.19,39.76,38.86,39.69,182802,0
+XNCR.US,D,20211029,000000,39.63,40.33,39.36,39.56,183273,0
+XNCR.US,D,20211101,000000,39.41,40.98,39.4,40.86,223946,0
+XNCR.US,D,20211102,000000,40.95,41.365,40.38,41.3,138181,0
+XNCR.US,D,20211103,000000,41.2,43.61,40.36,43.44,212545,0
+XNCR.US,D,20211104,000000,43.42,43.42,41.87,42.64,229496,0
+XNCR.US,D,20211105,000000,42.3,43.3,40.95,41.29,293096,0
+XNCR.US,D,20211108,000000,41.48,41.73,39.94,40.6,176666,0
+XNCR.US,D,20211109,000000,38.88,39.69,37.31,38.39,259308,0
+XNCR.US,D,20211110,000000,38.14,39.92,38.08,39.01,169867,0
+XNCR.US,D,20211111,000000,39.06,40.02,39.05,39.57,149022,0
+XNCR.US,D,20211112,000000,39.74,39.95,38.4415,38.66,144269,0
+XNCR.US,D,20211115,000000,38.37,39.07,37.32,37.45,195425,0
+XNCR.US,D,20211116,000000,37.18,37.94,37.05,37.63,195027,0
+XNCR.US,D,20211117,000000,37.29,37.96,37.13,37.32,165221,0
+XNCR.US,D,20211118,000000,37.39,37.82,36.76,36.97,186550,0
+XNCR.US,D,20211119,000000,36.84,37.3,36.34,36.86,152416,0
+XNCR.US,D,20211122,000000,37.15,38.25,36.33,37.29,211395,0
+XNCR.US,D,20211123,000000,37.13,37.745,35.74,36.89,396072,0
+XNCR.US,D,20211124,000000,36.74,37.14,36.09,37.02,212187,0
+XNCR.US,D,20211126,000000,36.57,37.48,35.08,35.44,215342,0
+XNCR.US,D,20211129,000000,35.93,36.51,35.4501,36.09,285775,0
+XNCR.US,D,20211130,000000,35.71,36.7399,35.02,36.22,603560,0
+XNCR.US,D,20211201,000000,36.62,37.26,35.6,35.68,337817,0
+XNCR.US,D,20211202,000000,35.6,37.05,34.84,36.73,304611,0
+XNCR.US,D,20211203,000000,37.03,37.03,35.005,35.16,286830,0
+XNCR.US,D,20211206,000000,35.34,35.34,34.4,34.53,220466,0
+XNCR.US,D,20211207,000000,34.6,36.24,34.6,35.57,289263,0
+XNCR.US,D,20211208,000000,35.61,36.045,35.135,35.8,146041,0
+XNCR.US,D,20211209,000000,35.49,36.025,34.14,34.17,273602,0
+XNCR.US,D,20211210,000000,34.25,34.73,33.61,33.79,240952,0
+XNCR.US,D,20211213,000000,33.69,34.595,33.18,33.94,306933,0
+XNCR.US,D,20211214,000000,33.8,34.64,32.51,33.74,299399,0
+XNCR.US,D,20211215,000000,34.76,36.91,33.4,36.55,517943,0
+XNCR.US,D,20211216,000000,36.51,37.4304,35.6,36.36,569689,0
+XNCR.US,D,20211217,000000,36.27,39.05,35.96,38.04,1509328,0
+XNCR.US,D,20211220,000000,37.77,39.49,37.385,39.01,433483,0
+XNCR.US,D,20211221,000000,39.47,39.47,38.32,39.19,324698,0
+XNCR.US,D,20211222,000000,39.37,40.21,38.72,40.12,225594,0
+XNCR.US,D,20211223,000000,40.2,41.29,38.7,40.72,157107,0
+XNCR.US,D,20211227,000000,40.77,40.91,40.255,40.44,194094,0
+XNCR.US,D,20211228,000000,40.36,41.41,40.175,40.61,191831,0
+XNCR.US,D,20211229,000000,40.44,41.24,40.17,40.82,188451,0
+XNCR.US,D,20211230,000000,40.76,41.525,40.54,40.74,201885,0
+XNCR.US,D,20211231,000000,40.86,41.385,39.2,40.12,247214,0
+XNCR.US,D,20220103,000000,40.44,41.63,39.975,41.63,195409,0
+XNCR.US,D,20220104,000000,41.41,42.3,40.875,41.09,253684,0
+XNCR.US,D,20220105,000000,40.83,41.46,39.16,39.26,212791,0
+XNCR.US,D,20220106,000000,39.01,40.2,38.47,39.47,205270,0
+XNCR.US,D,20220107,000000,39.47,40.05,37.94,37.97,188455,0
+XNCR.US,D,20220110,000000,37.66,38.15,36.895,38.08,220250,0
+XNCR.US,D,20220111,000000,38.18,38.965,37.52,37.75,172467,0
+XNCR.US,D,20220112,000000,38.05,38.385,36.37,36.45,205378,0
+XNCR.US,D,20220113,000000,36.59,37,35.95,36.11,177683,0
+XNCR.US,D,20220114,000000,35.66,37.18,35.4,37.05,203704,0
+XNCR.US,D,20220118,000000,36.46,37.07,34.98,35.09,235531,0
+XNCR.US,D,20220119,000000,35.37,36.69,34.82,34.97,200024,0
+XNCR.US,D,20220120,000000,35.26,36.28,34.76,34.83,179765,0
+XNCR.US,D,20220121,000000,34.75,36.02,34.26,34.26,514742,0
+XNCR.US,D,20220124,000000,34.13,35.41,33,35.2,344568,0
+XNCR.US,D,20220125,000000,34.63,34.86,32.89,32.9,795633,0
+XNCR.US,D,20220126,000000,33.34,35.76,33.19,33.5,500402,0
+XNCR.US,D,20220127,000000,33.62,34.4,31.75,31.92,280729,0
+XNCR.US,D,20220128,000000,31.97,32.52,30.76,32.45,256945,0
+XNCR.US,D,20220131,000000,32.27,34.39,31.8,34.37,416600,0
+XNCR.US,D,20220201,000000,34.3,34.68,33.0815,33.5,574118,0
+XNCR.US,D,20220202,000000,33.47,33.47,32,32.08,244479,0
+XNCR.US,D,20220203,000000,31.94,32.45,31.08,31.3,205504,0
+XNCR.US,D,20220204,000000,31.06,32.385,30.62,32,260786,0
+XNCR.US,D,20220207,000000,31.92,32.805,31.4975,32.54,181987,0
+XNCR.US,D,20220208,000000,32.52,34.78,31.91,34.57,491507,0
+XNCR.US,D,20220209,000000,34.88,35.92,34.48,35.32,278458,0
+XNCR.US,D,20220210,000000,34.5,35.8,33.305,33.96,260346,0
+XNCR.US,D,20220211,000000,34.29,34.95,33.44,33.62,232181,0
+XNCR.US,D,20220214,000000,33.78,33.935,32.65,33.34,269102,0
+XNCR.US,D,20220215,000000,33.97,34.25,33.15,33.26,337492,0
+XNCR.US,D,20220216,000000,33.07,33.07,32.14,32.58,193016,0
+XNCR.US,D,20220217,000000,32.48,32.64,31.41,32.02,257143,0
+XNCR.US,D,20220218,000000,31.82,32.7,31.6,32,270698,0
+XNCR.US,D,20220222,000000,31.93,32.79,31.06,32.08,295699,0
+XNCR.US,D,20220223,000000,32.66,33.18,31.37,31.48,274513,0
+XNCR.US,D,20220224,000000,30.52,32.77,30.52,32.49,568834,0
+XNCR.US,D,20220225,000000,32.55,32.72,31.12,31.62,362865,0
+XNCR.US,D,20220228,000000,31.12,31.59,30.54,31.31,569880,0
+XNCR.US,D,20220301,000000,31.38,32.3,30.54,30.88,696107,0
+XNCR.US,D,20220302,000000,30.97,31.73,30.66,31.16,452782,0
+XNCR.US,D,20220303,000000,31.25,31.35,29.75,30.02,554806,0
+XNCR.US,D,20220304,000000,29.54,30.09,28.49,28.59,380491,0
+XNCR.US,D,20220307,000000,28.67,29.16,28.19,28.29,319332,0
+XNCR.US,D,20220308,000000,28.18,29.245,27.92,28.5,537921,0
+XNCR.US,D,20220309,000000,29.15,29.43,28.53,28.88,349631,0
+XNCR.US,D,20220310,000000,28.52,28.54,27.89,28.28,201073,0
+XNCR.US,D,20220311,000000,28.29,28.655,27.31,27.49,315611,0
+XNCR.US,D,20220314,000000,27.62,28.78,26.59,26.78,479560,0
+XNCR.US,D,20220315,000000,26.86,27.295,26.51,26.82,330856,0
+XNCR.US,D,20220316,000000,27.15,28.14,26.81,28.14,504849,0
+XNCR.US,D,20220317,000000,27.9,28.68,27.03,28.47,352238,0
+XNCR.US,D,20220318,000000,28.54,29.46,28.33,29.09,1011198,0
+XNCR.US,D,20220321,000000,28.77,29.22,28.16,28.35,296784,0
+XNCR.US,D,20220322,000000,28.31,29.21,28.31,29.01,369166,0
+XNCR.US,D,20220323,000000,28.84,29.39,28.01,28.07,227754,0
+XNCR.US,D,20220324,000000,28.3,29.08,27.98,28.75,350177,0
+XNCR.US,D,20220325,000000,28.55,29.105,27.9,28.13,351081,0
+XNCR.US,D,20220328,000000,28.31,28.76,27.26,27.67,277407,0
+XNCR.US,D,20220329,000000,27.93,29.025,27.93,28.76,440816,0
+XNCR.US,D,20220330,000000,28.66,29.06,27.46,27.48,277734,0
+XNCR.US,D,20220331,000000,27.56,27.75,26.61,26.68,325913,0
+XNCR.US,D,20220401,000000,26.79,28.685,26.79,28.54,544876,0
+XNCR.US,D,20220404,000000,28.7,29.5,28.53,29.01,301399,0
+XNCR.US,D,20220405,000000,28.92,29.36,28.01,28.29,315143,0
+XNCR.US,D,20220406,000000,27.98,28.8,27.95,28.54,244648,0
+XNCR.US,D,20220407,000000,28.37,28.85,27.93,28.15,225198,0
+XNCR.US,D,20220408,000000,27.98,28.11,27.14,27.31,198238,0
+XNCR.US,D,20220411,000000,27.01,27.28,26.16,26.58,286630,0
+XNCR.US,D,20220412,000000,26.71,27,26.34,26.54,384276,0
+XNCR.US,D,20220413,000000,26.56,27.5,26.49,27.17,295850,0
+XNCR.US,D,20220414,000000,27.19,27.25,26.63,26.69,156618,0
+XNCR.US,D,20220418,000000,26.6,26.6,25.45,25.69,295113,0
+XNCR.US,D,20220419,000000,25.9,26.63,25.52,26.52,268210,0
+XNCR.US,D,20220420,000000,26.62,27.24,26.105,26.92,234736,0
+XNCR.US,D,20220421,000000,27.23,27.41,26.08,26.45,296374,0
+XNCR.US,D,20220422,000000,26.25,26.92,26.105,26.34,218279,0
+XNCR.US,D,20220425,000000,26.24,26.816,25.72,26.67,253862,0
+XNCR.US,D,20220426,000000,26.38,26.8,25.38,26,413392,0
+XNCR.US,D,20220427,000000,26.03,26.555,25.82,26.5,511048,0
+XNCR.US,D,20220428,000000,26.81,26.81,24.62,26.13,332465,0
+XNCR.US,D,20220429,000000,26.16,26.85,24.79,24.98,432798,0
+XNCR.US,D,20220502,000000,25,26.12,24.84,26.01,303348,0
+XNCR.US,D,20220503,000000,25.99,26.5,25.48,25.79,204898,0
+XNCR.US,D,20220504,000000,25.98,26.23,24.48,26.03,227658,0
+XNCR.US,D,20220505,000000,25.62,25.91,24.3,24.75,325945,0
+XNCR.US,D,20220506,000000,26.5,27.5,24.4,25.76,484808,0
+XNCR.US,D,20220509,000000,25.22,26.27,24.48,24.65,425355,0
+XNCR.US,D,20220510,000000,25.7,26.24,24.95,25.37,590771,0
+XNCR.US,D,20220511,000000,25.24,25.92,23.32,23.34,714864,0
+XNCR.US,D,20220512,000000,23.4,24.245,23,23.79,506103,0
+XNCR.US,D,20220513,000000,24.06,24.44,23.49,23.95,315297,0
+XNCR.US,D,20220516,000000,23.84,24.3725,23.35,23.62,219445,0
+XNCR.US,D,20220517,000000,24.15,25.09,23.58,24.81,265978,0
+XNCR.US,D,20220518,000000,24.08,24.23,22.4,22.55,533337,0
+XNCR.US,D,20220519,000000,22.53,23.213,21.98,22.98,335860,0
+XNCR.US,D,20220520,000000,23.31,23.79,22.71,23.55,227716,0
+XNCR.US,D,20220523,000000,23.55,23.71,22.63,22.75,275010,0
+XNCR.US,D,20220524,000000,22.48,22.88,22.11,22.45,243165,0
+XNCR.US,D,20220525,000000,22.42,23.07,22.05,22.23,222517,0
+XNCR.US,D,20220526,000000,22.41,22.9,22.0519,22.36,225277,0
+XNCR.US,D,20220527,000000,22.29,22.705,21.78,22.69,256785,0
+XNCR.US,D,20220531,000000,22.82,22.98,21.8805,22.33,452884,0
+XNCR.US,D,20220601,000000,22.35,22.605,21.72,21.79,618013,0
+XNCR.US,D,20220602,000000,21.72,21.88,21.08,21.53,260301,0
+XNCR.US,D,20220603,000000,21.42,21.95,21.405,21.69,325968,0
+XNCR.US,D,20220606,000000,21.62,22.61,20.8,21.17,415370,0
+XNCR.US,D,20220607,000000,21,21.88,21,21.83,484016,0
+XNCR.US,D,20220608,000000,21.69,22.9,21.69,22.23,250575,0
+XNCR.US,D,20220609,000000,22.11,22.2,21.325,21.46,227005,0
+XNCR.US,D,20220610,000000,21.07,21.37,20.47,20.53,262951,0
+XNCR.US,D,20220613,000000,20.028,20.25,19.36,19.74,389791,0
+XNCR.US,D,20220614,000000,19.83,20.13,19.355,20,220351,0
+XNCR.US,D,20220615,000000,20.12,21.42,20.06,21.23,402271,0
+XNCR.US,D,20220616,000000,20.61,21.42,19.91,21.38,334423,0
+XNCR.US,D,20220617,000000,21.71,23.46,21.66,23.02,1001480,0
+XNCR.US,D,20220621,000000,23.13,24.23,23.13,23.66,467810,0
+XNCR.US,D,20220622,000000,23.29,24.74,23.29,24.23,296741,0
+XNCR.US,D,20220623,000000,24.2,26.63,24.2,26.58,549140,0
+XNCR.US,D,20220624,000000,26.85,27.32,25.34,27.12,2121488,0
+XNCR.US,D,20220627,000000,26.63,27.82,26.55,27.76,467176,0
+XNCR.US,D,20220628,000000,27.68,27.88,26.78,27.06,407395,0
+XNCR.US,D,20220629,000000,26.97,27.4,26.56,27.2,315098,0
+XNCR.US,D,20220630,000000,26.82,27.79,26.67,27.37,436136,0
+XNCR.US,D,20220701,000000,27.35,29.07,27.22,28.86,411606,0
+XNCR.US,D,20220705,000000,28.46,30.55,28.42,30.45,572540,0
+XNCR.US,D,20220706,000000,30.75,32.53,30.725,32.44,431198,0
+XNCR.US,D,20220707,000000,32.41,33.44,32.05,32.2,405559,0
+XNCR.US,D,20220708,000000,31.8,32.4329,30.77,32.04,430565,0
+XNCR.US,D,20220711,000000,31.19,31.93,30.52,30.65,401595,0
+XNCR.US,D,20220712,000000,30.79,31.105,29.48,31.02,273237,0
+XNCR.US,D,20220713,000000,30.54,31.63,29,31.32,277051,0
+XNCR.US,D,20220714,000000,31.26,31.3,30.5,30.79,223424,0
+XNCR.US,D,20220715,000000,31.37,31.37,30.49,31.01,243536,0
+XNCR.US,D,20220718,000000,31.16,31.405,29.83,30.07,283824,0
+XNCR.US,D,20220719,000000,30.53,31.31,30.31,30.67,367157,0
+XNCR.US,D,20220720,000000,30.72,31.27,29.03,29.74,421983,0
+XNCR.US,D,20220721,000000,29.98,30.189,29.19,29.55,273974,0
+XNCR.US,D,20220722,000000,29.7,29.7,28.97,29.18,206557,0
+XNCR.US,D,20220725,000000,29.25,29.26,28.52,29.03,205088,0
+XNCR.US,D,20220726,000000,29.05,29.85,28.5,29.29,205626,0
+XNCR.US,D,20220727,000000,29.4,29.96,28.8,29.86,229261,0
+XNCR.US,D,20220728,000000,30.03,30.03,28.57,29.18,159570,0
+XNCR.US,D,20220729,000000,29.12,29.12,27.88,28.69,309902,0
+XNCR.US,D,20220801,000000,28.49,29.25,27.775,28.01,218499,0
+XNCR.US,D,20220802,000000,27.92,29.34,27.92,29.01,214157,0
+XNCR.US,D,20220803,000000,29.47,30.52,29.06,29.57,389781,0
+XNCR.US,D,20220804,000000,27.05,30.155,25.63,29.67,508393,0
+XNCR.US,D,20220805,000000,29.45,30.075,28.73,29.34,283519,0
+XNCR.US,D,20220808,000000,29.43,29.84,28.65,29.41,350417,0
+XNCR.US,D,20220809,000000,29.52,29.86,28.51,29.21,253365,0
+XNCR.US,D,20220810,000000,29.69,30.58,29.13,30.43,431860,0
+XNCR.US,D,20220811,000000,30.48,30.48,28.51,28.66,317858,0
+XNCR.US,D,20220812,000000,29.19,30.745,28.8702,30.47,279423,0
+XNCR.US,D,20220815,000000,30.43,31.24,30.12,31.08,257770,0
+XNCR.US,D,20220816,000000,31.09,31.15,30.57,31.01,227667,0
+XNCR.US,D,20220817,000000,30.93,31.29,30.28,30.34,201325,0
+XNCR.US,D,20220818,000000,30.23,30.23,29.15,29.93,171094,0
+XNCR.US,D,20220819,000000,29.7,29.97,29.11,29.66,211197,0
+XNCR.US,D,20220822,000000,29.74,30.07,28.88,29.11,187140,0
+XNCR.US,D,20220823,000000,28.86,29.53,28.06,28.97,243921,0
+XNCR.US,D,20220824,000000,28.97,30.31,28.58,29.89,211618,0
+XNCR.US,D,20220825,000000,30.16,30.3,29.43,29.63,210217,0
+XNCR.US,D,20220826,000000,29.44,29.44,27.55,27.85,304773,0
+XNCR.US,D,20220829,000000,27.53,28.31,27.52,27.69,225279,0
+XNCR.US,D,20220830,000000,27.69,27.855,26.7,26.92,376045,0
+XNCR.US,D,20220831,000000,27.19,27.7,26.33,26.39,466182,0
+XNCR.US,D,20220901,000000,26.35,27.2,25.81,27.13,379895,0
+XNCR.US,D,20220902,000000,27.37,27.44,26.26,26.55,277957,0
+XNCR.US,D,20220906,000000,26.45,26.45,24.86,24.91,308230,0
+XNCR.US,D,20220907,000000,24.92,25.355,24.63,25.26,385925,0
+XNCR.US,D,20220908,000000,25.04,25.84,24.95,25.32,324078,0
+XNCR.US,D,20220909,000000,25.38,25.99,25.205,25.9,340509,0
+XNCR.US,D,20220912,000000,26.03,26.83,25.76,26.81,309444,0
+XNCR.US,D,20220913,000000,26.47,27.11,26.175,26.99,686648,0
+XNCR.US,D,20220914,000000,26.99,28.36,26.67,28.16,470851,0
+XNCR.US,D,20220915,000000,28.11,28.74,27.81,28.48,318962,0
+XNCR.US,D,20220916,000000,28.42,28.56,27.7,28.41,582836,0
+XNCR.US,D,20220919,000000,28.11,28.11,26.846,27.6,411656,0
+XNCR.US,D,20220920,000000,27.47,27.66,27.04,27.61,264834,0
+XNCR.US,D,20220921,000000,28.25,28.25,26.68,26.95,396178,0
+XNCR.US,D,20220922,000000,26.73,26.73,25.615,25.76,280828,0
+XNCR.US,D,20220923,000000,25.57,25.57,24.505,24.96,353538,0
+XNCR.US,D,20220926,000000,24.85,25.55,24.6,24.62,254128,0
+XNCR.US,D,20220927,000000,24.97,25.25,24.46,25.03,519373,0
+XNCR.US,D,20220928,000000,25.48,26.63,25.305,26.41,392957,0
+XNCR.US,D,20220929,000000,26.45,26.45,25.18,25.52,302623,0
+XNCR.US,D,20220930,000000,25.53,26.83,25.53,25.98,316187,0
+XNCR.US,D,20221003,000000,26.37,26.7,25.64,25.83,242438,0
+XNCR.US,D,20221004,000000,26.13,26.98,26.13,26.81,321385,0
+XNCR.US,D,20221005,000000,26.46,26.76,25.92,26.64,286428,0
+XNCR.US,D,20221006,000000,26.69,27.45,26.5,26.75,271756,0
+XNCR.US,D,20221007,000000,26.55,26.55,25.81,26.04,315107,0
+XNCR.US,D,20221010,000000,26.04,26.33,25.45,25.86,175748,0
+XNCR.US,D,20221011,000000,25.85,26.74,25.53,26.6,317342,0
+XNCR.US,D,20221012,000000,26.64,26.95,25.84,26.52,217313,0
+XNCR.US,D,20221013,000000,27.19,28.13,26.62,27.85,481069,0
+XNCR.US,D,20221014,000000,28.1,28.75,26.96,27.03,376045,0
+XNCR.US,D,20221017,000000,27.36,29.49,27.04,29.38,404290,0
+XNCR.US,D,20221018,000000,29.58,30.1,29.15,29.32,256273,0
+XNCR.US,D,20221019,000000,29.1,29.2,27.59,27.99,375663,0
+XNCR.US,D,20221020,000000,27.85,28.13,26.54,26.66,364153,0
+XNCR.US,D,20221021,000000,26.84,28.44,26.48,28.06,350486,0
+XNCR.US,D,20221024,000000,28.11,28.31,27.21,27.62,222965,0
+XNCR.US,D,20221025,000000,27.64,28.19,27.6,27.76,244202,0
+XNCR.US,D,20221026,000000,27.9,28.785,27.835,28.27,300822,0
+XNCR.US,D,20221027,000000,28.37,28.7442,27.7,28.11,293188,0
+XNCR.US,D,20221028,000000,28.32,29.4,27.9,29.31,338042,0
+XNCR.US,D,20221031,000000,29.19,29.19,27.84,28,347828,0
+XNCR.US,D,20221101,000000,28.3,29.01,27.76,28.27,554960,0
+XNCR.US,D,20221102,000000,28.24,28.94,27.42,27.43,320435,0
+XNCR.US,D,20221103,000000,27.2,27.74,26.93,27.09,245413,0
+XNCR.US,D,20221104,000000,27.31,27.7,26.44,27.01,268345,0
+XNCR.US,D,20221107,000000,27.16,27.47,26.7,26.96,220931,0
+XNCR.US,D,20221108,000000,27.04,30.5,27.04,29.32,531197,0
+XNCR.US,D,20221109,000000,29.28,30.37,28.97,29.49,393438,0
+XNCR.US,D,20221110,000000,30.52,30.98,29.5,30.51,594883,0
+XNCR.US,D,20221111,000000,30.48,30.7,28.89,29.45,392047,0
+XNCR.US,D,20221114,000000,29.45,30.35,29.25,29.54,371109,0
+XNCR.US,D,20221115,000000,30.13,30.84,29.42,29.87,505661,0
+XNCR.US,D,20221116,000000,29.89,30.2,29.56,29.65,264992,0
+XNCR.US,D,20221117,000000,29.5,29.7,28.84,29.37,266624,0
+XNCR.US,D,20221118,000000,29.95,29.95,28.941,29.13,233460,0
+XNCR.US,D,20221121,000000,29.26,29.86,28.98,29.48,226004,0
+XNCR.US,D,20221122,000000,29.63,29.63,28.585,28.74,264092,0
+XNCR.US,D,20221123,000000,28.85,29.22,28.47,28.49,197996,0
+XNCR.US,D,20221125,000000,28.52,29.005,28.025,28.54,88030,0
+XNCR.US,D,20221128,000000,28.57,28.7456,27.96,28.17,329870,0
+XNCR.US,D,20221129,000000,28.06,28.73,27.77,28.47,204540,0
+XNCR.US,D,20221130,000000,28.62,29.77,27.95,29.72,483553,0
+XNCR.US,D,20221201,000000,29.76,30.375,29.445,30.11,221419,0
+XNCR.US,D,20221202,000000,29.81,30.99,29.81,30.86,228881,0
+XNCR.US,D,20221205,000000,30.63,30.63,29.08,29.51,332100,0
+XNCR.US,D,20221206,000000,29.94,30.19,29.195,29.5,275721,0
+XNCR.US,D,20221207,000000,29.47,30.02,29.18,29.69,233559,0
+XNCR.US,D,20221208,000000,29.88,30.355,29.44,30.04,180198,0
+XNCR.US,D,20221209,000000,29.92,30,29.22,29.29,231274,0
+XNCR.US,D,20221212,000000,29.25,29.855,28.58,28.69,406005,0
+XNCR.US,D,20221213,000000,29.28,29.28,28.07,28.5,296971,0
+XNCR.US,D,20221214,000000,28.45,28.82,28,28.52,321962,0
+XNCR.US,D,20221215,000000,28.32,28.435,27.44,27.59,352479,0
+XNCR.US,D,20221216,000000,27.2,28.08,26.53,27.43,1286357,0
+XNCR.US,D,20221219,000000,27.51,27.76,25.86,25.94,439144,0
+XNCR.US,D,20221220,000000,25.9,26.45,25.625,25.84,330796,0
+XNCR.US,D,20221221,000000,26.01,26.21,25.44,25.71,279862,0
+XNCR.US,D,20221222,000000,25.5,25.96,25.135,25.75,375413,0
+XNCR.US,D,20221223,000000,25.76,26.34,25.36,26.1,368006,0
+XNCR.US,D,20221227,000000,26.15,26.45,24.97,25.25,314489,0
+XNCR.US,D,20221228,000000,25.16,25.78,24.76,24.79,259767,0
+XNCR.US,D,20221229,000000,25.01,26.025,24.73,25.42,299265,0
+XNCR.US,D,20221230,000000,25.27,26.07,24.89,26.04,392538,0
+XNCR.US,D,20230103,000000,26.22,26.46,25.73,25.95,409215,0
+XNCR.US,D,20230104,000000,26.02,26.34,25.55,25.95,351619,0
+XNCR.US,D,20230105,000000,25.88,26.275,25.85,26.17,363293,0
+XNCR.US,D,20230106,000000,26.37,27.03,26.09,27,326775,0
+XNCR.US,D,20230109,000000,27.16,27.16,26.49,26.88,597378,0
+XNCR.US,D,20230110,000000,26.8,27.41,26.25,26.97,333556,0
+XNCR.US,D,20230111,000000,26.93,27.3,26.75,27.25,300385,0
+XNCR.US,D,20230112,000000,27.31,28.05,26.68,27.97,340021,0
+XNCR.US,D,20230113,000000,27.71,28.62,27.1,28.3,331307,0
+XNCR.US,D,20230117,000000,28.24,28.56,27.73,28.28,222467,0
+XNCR.US,D,20230118,000000,28.47,29.12,28.184,28.26,275424,0
+XNCR.US,D,20230119,000000,28.14,29.2,27.71,28.94,348863,0
+XNCR.US,D,20230120,000000,29.24,29.24,28.44,28.83,469607,0
+XNCR.US,D,20230123,000000,28.67,30.5,28.4,30.25,405661,0
+XNCR.US,D,20230124,000000,30.21,32.4,29.27,31.87,373530,0
+XNCR.US,D,20230125,000000,31.64,32.7,30.61,32.59,293576,0
+XNCR.US,D,20230126,000000,32.83,33.0599,31.22,31.78,404634,0
+XNCR.US,D,20230127,000000,31.82,32.72,31.82,32.5,259418,0
+XNCR.US,D,20230130,000000,32.49,33.1,31.3801,31.7,384097,0
+XNCR.US,D,20230131,000000,32.43,33.03,31.93,32.92,502889,0
+XNCR.US,D,20230201,000000,32.94,34.49,32.49,34.2,498437,0
+XNCR.US,D,20230202,000000,34.29,35.17,34.07,35.14,515754,0
+XNCR.US,D,20230203,000000,34.9,36.7,34.86,36.49,607584,0
+XNCR.US,D,20230206,000000,36.56,38.2,36.195,36.62,445371,0
+XNCR.US,D,20230207,000000,36.55,36.97,35.285,35.72,414213,0
+XNCR.US,D,20230208,000000,35.65,36.16,35.21,35.69,370527,0
+XNCR.US,D,20230209,000000,36.01,37.13,35.8,36.23,372444,0
+XNCR.US,D,20230210,000000,36.2,37.145,35.57,36.95,380569,0
+XNCR.US,D,20230213,000000,37.09,38.08,35.93,36.02,500373,0
+XNCR.US,D,20230214,000000,35.77,36.66,35.43,35.88,302791,0
+XNCR.US,D,20230215,000000,35.68,35.97,35.19,35.25,414102,0
+XNCR.US,D,20230216,000000,34.82,35.36,34.38,34.85,333280,0
+XNCR.US,D,20230217,000000,34.99,35.7,34.75,35.41,279946,0
+XNCR.US,D,20230221,000000,35.11,35.48,34.025,34.14,440455,0
+XNCR.US,D,20230222,000000,34.16,34.88,33.72,34.23,331276,0
+XNCR.US,D,20230223,000000,34.49,34.89,33.58,34.18,256346,0
+XNCR.US,D,20230224,000000,34.12,34.2,32.93,33.13,409361,0
+XNCR.US,D,20230227,000000,33.3,33.3,32.75,32.87,380986,0
+XNCR.US,D,20230228,000000,32.8,33.375,32.06,32.13,553032,0
+XNCR.US,D,20230301,000000,32.13,32.59,31.66,32.53,291720,0
+XNCR.US,D,20230302,000000,32.27,32.395,31.21,31.43,312771,0
+XNCR.US,D,20230303,000000,31.59,32.36,31.15,31.93,267364,0
+XNCR.US,D,20230306,000000,32,32,31.19,31.89,404249,0
+XNCR.US,D,20230307,000000,31.8,32,30.71,30.73,377242,0
+XNCR.US,D,20230308,000000,30.82,30.98,30.375,30.58,314942,0
+XNCR.US,D,20230309,000000,30.57,30.755,29.25,29.47,494293,0
+XNCR.US,D,20230310,000000,29.37,29.42,26.62,26.99,751351,0
+XNCR.US,D,20230313,000000,26.74,28.64,26.59,28.41,762097,0
+XNCR.US,D,20230314,000000,28.75,28.8,27.51,28.27,452104,0
+XNCR.US,D,20230315,000000,27.86,28.49,27.31,28.2,378196,0
+XNCR.US,D,20230316,000000,27.95,28.68,27.24,28.33,340220,0
+XNCR.US,D,20230317,000000,28.18,28.5,27.37,28.05,905000,0
+XNCR.US,D,20230320,000000,28.12,28.81,27.93,28.73,283380,0
+XNCR.US,D,20230321,000000,28.93,29.07,28.29,28.46,251359,0
+XNCR.US,D,20230322,000000,28.31,28.31,26.83,26.86,396647,0
+XNCR.US,D,20230323,000000,27.14,27.835,26.965,27.71,315192,0
+XNCR.US,D,20230324,000000,27.52,28.16,26.86,27.98,289155,0
+XNCR.US,D,20230327,000000,28,28.69,27.81,28.12,268820,0
+XNCR.US,D,20230328,000000,27.97,28.49,27.72,27.86,204922,0
+XNCR.US,D,20230329,000000,28.21,28.6,27.8,28.03,304542,0
+XNCR.US,D,20230330,000000,28.07,28.185,26.9,27.4,388595,0
+XNCR.US,D,20230331,000000,27.5,28.24,27.5,27.89,342175,0
+XNCR.US,D,20230403,000000,27.74,28.42,27.49,28.37,251361,0
+XNCR.US,D,20230404,000000,28.34,28.485,27.515,27.85,286417,0
+XNCR.US,D,20230405,000000,27.82,28.48,27.82,28.31,217829,0
+XNCR.US,D,20230406,000000,28.44,28.97,28.095,28.86,207691,0
+XNCR.US,D,20230410,000000,28.66,28.89,27.92,28.67,439394,0
+XNCR.US,D,20230411,000000,28.67,28.94,28.445,28.55,398143,0
+XNCR.US,D,20230412,000000,28.76,28.76,28.02,28.11,167524,0
+XNCR.US,D,20230413,000000,28.24,29.73,28.17,29.05,325685,0
+XNCR.US,D,20230414,000000,29.01,29.47,28.58,29.22,254808,0
+XNCR.US,D,20230417,000000,29.41,30.21,29.28,29.9,335121,0
+XNCR.US,D,20230418,000000,30.05,30.2,28.44,28.5,268773,0
+XNCR.US,D,20230419,000000,28.32,28.53,27.87,28.25,257494,0
+XNCR.US,D,20230420,000000,28.11,28.72,27.9,28.35,243888,0
+XNCR.US,D,20230421,000000,28.26,28.88,28.24,28.79,212177,0
+XNCR.US,D,20230424,000000,28.75,28.75,28.01,28.36,235861,0
+XNCR.US,D,20230425,000000,28.18,28.465,27.7,28.08,188442,0
+XNCR.US,D,20230426,000000,27.94,28.17,26.81,26.9,208870,0
+XNCR.US,D,20230427,000000,26.88,26.88,26.345,26.45,293631,0
+XNCR.US,D,20230428,000000,26.45,27.02,26.27,26.44,256376,0
+XNCR.US,D,20230501,000000,26.44,27.37,26.26,27.07,222771,0
+XNCR.US,D,20230502,000000,26.9,26.94,26.14,26.42,339838,0
+XNCR.US,D,20230503,000000,26.6,27.43,26.36,27.13,435664,0
+XNCR.US,D,20230504,000000,26.95,27.75,26.77,27.64,257066,0
+XNCR.US,D,20230505,000000,27.88,27.88,27.25,27.42,233688,0
+XNCR.US,D,20230508,000000,27.51,27.615,26.89,27.34,250715,0
+XNCR.US,D,20230509,000000,26.12,27.17,25.815,26.83,418953,0
+XNCR.US,D,20230510,000000,27.21,27.53,26.685,26.89,357475,0
+XNCR.US,D,20230511,000000,26.79,27.25,26.57,26.7,258992,0
+XNCR.US,D,20230512,000000,26.92,27.11,26.45,26.75,156514,0
+XNCR.US,D,20230515,000000,26.83,28.3,26.635,27.88,277280,0
+XNCR.US,D,20230516,000000,27.44,27.44,26.54,26.56,210760,0
+XNCR.US,D,20230517,000000,26.63,26.8,26.305,26.51,300838,0
+XNCR.US,D,20230518,000000,26.4,26.72,25.51,26.05,298225,0
+XNCR.US,D,20230519,000000,27.22,27.5,26.84,27.45,328976,0
+XNCR.US,D,20230522,000000,27.61,28.08,27.27,27.77,272170,0
+XNCR.US,D,20230523,000000,27.74,28.96,27.74,28.72,262784,0
+XNCR.US,D,20230524,000000,28.65,28.65,27.715,27.77,304610,0
+XNCR.US,D,20230525,000000,27.62,27.84,26.78,27.17,244615,0
+XNCR.US,D,20230526,000000,27.24,27.63,26.68,27.25,250518,0
+XNCR.US,D,20230530,000000,27.24,27.59,26.53,27.09,216870,0
+XNCR.US,D,20230531,000000,27.13,28,26.69,27.1,342207,0
+XNCR.US,D,20230601,000000,27.09,27.25,26.22,27.14,203759,0
+XNCR.US,D,20230602,000000,27.42,27.7,26.92,27.69,278925,0
+XNCR.US,D,20230605,000000,27.25,27.545,26.82,26.96,314576,0
+XNCR.US,D,20230606,000000,26.87,27.62,26.655,27.11,297079,0
+XNCR.US,D,20230607,000000,27.1,27.48,26.73,26.98,323323,0
+XNCR.US,D,20230608,000000,26.89,27.3,26.7,27.25,230193,0
+XNCR.US,D,20230609,000000,27.23,27.24,26.75,26.87,176310,0
+XNCR.US,D,20230612,000000,26.96,27.35,26.74,27.12,259298,0
+XNCR.US,D,20230613,000000,27.18,27.3686,26.98,27.19,439369,0
+XNCR.US,D,20230614,000000,27.15,27.37,26.35,26.54,328771,0
+XNCR.US,D,20230615,000000,26.43,26.69,26.11,26.48,266935,0
+XNCR.US,D,20230616,000000,26.74,26.755,26.36,26.49,1228515,0
+XNCR.US,D,20230620,000000,26.51,26.655,25.92,26.19,246979,0
+XNCR.US,D,20230621,000000,26,26.14,24.94,25.84,355370,0
+XNCR.US,D,20230622,000000,25.84,26.1,25.53,25.66,228634,0
+XNCR.US,D,20230623,000000,25.51,25.745,25.22,25.55,1416189,0
+XNCR.US,D,20230626,000000,25.52,25.63,24.76,24.77,295958,0
+XNCR.US,D,20230627,000000,24.78,25.18,24.64,25.05,300552,0
+XNCR.US,D,20230628,000000,25.1,25.33,24.85,25.22,232788,0
+XNCR.US,D,20230629,000000,25.08,25.59,24.98,25.25,239901,0
+XNCR.US,D,20230630,000000,25.4,25.67,24.95,24.97,302602,0
+XNCR.US,D,20230703,000000,24.86,25,24.65,24.9,105472,0
+XNCR.US,D,20230705,000000,24.82,24.87,24.255,24.27,301799,0
+XNCR.US,D,20230706,000000,24.16,24.37,23.42,23.58,267018,0
+XNCR.US,D,20230707,000000,23.62,23.79,23.29,23.39,249034,0
+XNCR.US,D,20230710,000000,23.4,23.98,23.375,23.82,297825,0
+XNCR.US,D,20230711,000000,23.78,23.84,23.28,23.34,250309,0
+XNCR.US,D,20230712,000000,23.61,23.71,23.28,23.505,239695,0
+XNCR.US,D,20230713,000000,23.54,24.33,23.43,24.1,304010,0
+XNCR.US,D,20230714,000000,24.16,25.02,24,24.95,384572,0
+XNCR.US,D,20230717,000000,25.08,25.35,24.41,24.53,371146,0
+XNCR.US,D,20230718,000000,24.59,25,24.4116,24.99,292831,0
+XNCR.US,D,20230719,000000,25.18,25.91,25.07,25.39,338617,0
+XNCR.US,D,20230720,000000,25.37,25.455,24.9,24.96,210413,0
+XNCR.US,D,20230721,000000,25.13,25.13,24.52,24.8,219596,0
+XNCR.US,D,20230724,000000,24.85,24.925,24.21,24.22,235436,0
+XNCR.US,D,20230725,000000,24.21,24.3,23.82,23.92,260874,0
+XNCR.US,D,20230726,000000,23.87,24.28,23.72,24.27,221086,0
+XNCR.US,D,20230727,000000,24.47,24.52,23.25,23.38,339994,0
+XNCR.US,D,20230728,000000,23.63,24.37,23.58,23.99,311070,0
+XNCR.US,D,20230731,000000,23.99,24.45,23.92,24.29,216688,0
+XNCR.US,D,20230801,000000,24.17,24.17,23.57,24.03,194035,0
+XNCR.US,D,20230802,000000,23.79,23.79,23.31,23.52,160926,0
+XNCR.US,D,20230803,000000,23.4,23.76,23.235,23.35,216004,0
+XNCR.US,D,20230804,000000,25.16,26.33,24.02,24.18,523869,0
+XNCR.US,D,20230807,000000,24.46,25.15,23.72,24.26,566521,0
+XNCR.US,D,20230808,000000,24.3,24.445,23.48,23.86,277249,0
+XNCR.US,D,20230809,000000,23.83,23.95,22.94,23.08,364447,0
+XNCR.US,D,20230810,000000,23.15,23.6,22.92,23.29,301264,0
+XNCR.US,D,20230811,000000,23.15,23.69,23.06,23.32,249845,0
+XNCR.US,D,20230814,000000,23.11,23.39,22.65,23.3,296174,0
+XNCR.US,D,20230815,000000,23.22,23.63,22.82,23.41,256271,0
+XNCR.US,D,20230816,000000,23.32,23.43,22.52,22.57,196133,0
+XNCR.US,D,20230817,000000,22.62,22.83,22.41,22.42,248230,0
+XNCR.US,D,20230818,000000,22.25,23.17,22.17,22.52,251231,0
+XNCR.US,D,20230821,000000,22.54,22.68,22.175,22.5,251051,0
+XNCR.US,D,20230822,000000,22.46,23.125,22.29,22.96,252016,0
+XNCR.US,D,20230823,000000,23.11,23.98,22.63,22.76,327993,0
+XNCR.US,D,20230824,000000,22.7,22.9,22.52,22.59,235275,0
+XNCR.US,D,20230825,000000,22.7,22.77,22.26,22.6,174235,0
+XNCR.US,D,20230828,000000,22.68,22.85,22.38,22.65,149258,0
+XNCR.US,D,20230829,000000,22.59,22.87,22.495,22.73,245831,0
+XNCR.US,D,20230830,000000,22.67,22.91,22.35,22.64,219614,0
+XNCR.US,D,20230831,000000,22.62,22.64,21.95,21.98,453888,0
+XNCR.US,D,20230901,000000,22.13,22.56,22.13,22.43,249390,0
+XNCR.US,D,20230905,000000,22.25,22.43,21.55,21.59,318703,0
+XNCR.US,D,20230906,000000,21.57,21.825,21.32,21.5,227678,0
+XNCR.US,D,20230907,000000,21.49,21.58,21.22,21.25,245390,0
+XNCR.US,D,20230908,000000,21.23,21.44,21.16,21.25,159644,0
+XNCR.US,D,20230911,000000,21.25,21.4,21.09,21.34,217787,0
+XNCR.US,D,20230912,000000,21.29,21.59,21.13,21.46,195652,0
+XNCR.US,D,20230913,000000,21.43,21.56,20.835,20.89,262742,0
+XNCR.US,D,20230914,000000,21.02,21.197,20.82,20.93,258689,0
+XNCR.US,D,20230915,000000,20.99,21.03,20.59,20.69,1246959,0
+XNCR.US,D,20230918,000000,20.76,21.14,20.46,20.64,350290,0
+XNCR.US,D,20230919,000000,20.6,21.505,20.27,21.1,649874,0
+XNCR.US,D,20230920,000000,21.14,21.23,20.54,20.55,414820,0
+XNCR.US,D,20230921,000000,20.47,20.68,20.14,20.35,312250,0
+XNCR.US,D,20230922,000000,20.3,20.53,20.12,20.16,325155,0
+XNCR.US,D,20230925,000000,20.17,20.27,20.01,20.14,279994,0
+XNCR.US,D,20230926,000000,20.2,20.59,20.04,20.08,257172,0
+XNCR.US,D,20230927,000000,20.18,20.59,20.18,20.55,405695,0
+XNCR.US,D,20230928,000000,20.57,20.78,20.2,20.5,369196,0
+XNCR.US,D,20230929,000000,20.58,20.58,20,20.15,447641,0
+XNCR.US,D,20231002,000000,20.12,20.12,19.2501,19.48,553214,0
+XNCR.US,D,20231003,000000,19.3,19.81,19.18,19.6,511067,0
+XNCR.US,D,20231004,000000,19.67,19.67,19.1,19.22,493999,0
+XNCR.US,D,20231005,000000,19.22,19.89,19.22,19.67,536995,0
+XNCR.US,D,20231006,000000,19.62,19.95,19.465,19.74,316470,0
+XNCR.US,D,20231009,000000,19.61,19.815,19.125,19.49,304044,0
+XNCR.US,D,20231010,000000,19.47,19.77,19.24,19.36,389814,0
+XNCR.US,D,20231011,000000,19.37,19.98,18.785,18.88,304045,0
+XNCR.US,D,20231012,000000,18.76,18.92,18.32,18.49,530854,0
+XNCR.US,D,20231013,000000,18.59,18.88,18.26,18.85,282350,0
+XNCR.US,D,20231016,000000,18.85,19.13,18.6,18.95,291647,0
+XNCR.US,D,20231017,000000,18.84,19.62,18.84,19.25,319553,0
+XNCR.US,D,20231018,000000,19.09,19.15,18.64,18.7,226756,0
+XNCR.US,D,20231019,000000,18.7,18.79,18.25,18.33,368360,0
+XNCR.US,D,20231020,000000,18.36,18.43,18.17,18.19,403903,0
+XNCR.US,D,20231023,000000,18.1,18.3,17.87,17.89,404812,0
+XNCR.US,D,20231024,000000,17.95,18.28,17.8901,18.15,237149,0
+XNCR.US,D,20231025,000000,17.96,18.039,17.72,17.74,240277,0
+XNCR.US,D,20231026,000000,17.65,17.91,17.51,17.59,269587,0
+XNCR.US,D,20231027,000000,17.61,17.615,16.72,16.75,439365,0
+XNCR.US,D,20231030,000000,16.95,17.445,16.82,17.23,451670,0
+XNCR.US,D,20231031,000000,17.16,17.52,16.905,17.35,317647,0
+XNCR.US,D,20231101,000000,17.36,17.595,16.935,17.47,445864,0
+XNCR.US,D,20231102,000000,17.7,17.78,17.225,17.49,453301,0
+XNCR.US,D,20231103,000000,17.8,18.62,17.635,18.45,447322,0
+XNCR.US,D,20231106,000000,18.51,18.63,18.2012,18.4,314355,0
+XNCR.US,D,20231107,000000,18.39,18.65,18.29,18.54,277019,0
+XNCR.US,D,20231108,000000,18.18,18.18,16.83,17.24,686733,0
+XNCR.US,D,20231109,000000,17.43,17.43,16.49,16.53,430339,0
+XNCR.US,D,20231110,000000,16.58,17.13,16.52,17.06,344419,0
+XNCR.US,D,20231113,000000,17,17.2,16.64,17.05,274500,0
+XNCR.US,D,20231114,000000,17.76,18.47,17.66,18.46,548400,0
+XNCR.US,D,20231115,000000,18.39,19.13,17.98,18.92,584184,0
+XNCR.US,D,20231116,000000,18.92,18.93,18.23,18.54,425875,0
+XNCR.US,D,20231117,000000,18.77,19.24,18.75,19.22,397589,0
+XNCR.US,D,20231120,000000,19.23,20.115,19.21,19.89,382368,0
+XNCR.US,D,20231121,000000,19.64,19.6807,18.5,18.5,285161,0
+XNCR.US,D,20231122,000000,18.8,18.8616,18.44,18.73,265545,0
+XNCR.US,D,20231124,000000,18.71,18.965,18.33,18.74,117870,0
+XNCR.US,D,20231127,000000,18.72,18.81,18.23,18.69,454249,0
+XNCR.US,D,20231128,000000,18.71,18.73,18.26,18.71,690677,0
+XNCR.US,D,20231129,000000,18.81,19.26,18.3,18.32,505213,0
+XNCR.US,D,20231130,000000,18.5,18.96,18.26,18.34,674062,0
+XNCR.US,D,20231201,000000,18.32,18.82,17.82,18.8,622715,0
+XNCR.US,D,20231204,000000,18.84,19.4,18.68,19.12,395321,0
+XNCR.US,D,20231205,000000,18.96,18.97,18.43,18.62,320032,0
+XNCR.US,D,20231206,000000,18.73,20.01,18.51,19.26,605158,0
+XNCR.US,D,20231207,000000,19.33,20.26,19.12,20.21,497358,0
+XNCR.US,D,20231208,000000,20.16,20.58,19.77,20.25,510648,0
+XNCR.US,D,20231211,000000,20.36,20.39,19.59,19.63,367642,0
+XNCR.US,D,20231212,000000,19.51,19.64,19.26,19.4,332619,0
+XNCR.US,D,20231213,000000,19.29,20.6,19.29,20.55,569106,0
+XNCR.US,D,20231214,000000,20.7,21.4,20.69,21.22,656874,0
+XNCR.US,D,20231215,000000,21.38,21.88,20.81,20.92,3355433,0
+XNCR.US,D,20231218,000000,20.75,20.97,20.33,20.57,876602,0
+XNCR.US,D,20231219,000000,20.87,21.86,20.76,21.19,627378,0
+XNCR.US,D,20231220,000000,21.04,21.48,20.36,20.38,641940,0
+XNCR.US,D,20231221,000000,20.65,20.9234,20.36,20.44,400902,0
+XNCR.US,D,20231222,000000,20.67,21.15,20.67,20.94,547443,0
+XNCR.US,D,20231226,000000,21.22,21.4,20.95,21.2,281138,0
+XNCR.US,D,20231227,000000,21.23,21.4,20.92,21.11,278661,0
+XNCR.US,D,20231228,000000,21.02,21.46,20.915,21.42,354733,0
+XNCR.US,D,20231229,000000,21.35,21.54,20.61,21.23,828077,0
+XNCR.US,D,20240102,000000,21.17,22.8431,21.035,22.51,1337911,0
+XNCR.US,D,20240103,000000,22.31,22.31,21.58,21.85,780684,0
+XNCR.US,D,20240104,000000,22.06,22.57,21.49,22.11,793846,0
+XNCR.US,D,20240105,000000,21.82,21.82,20.501,20.59,651137,0
+XNCR.US,D,20240108,000000,20.51,21.2,20.14,21.05,940509,0
+XNCR.US,D,20240109,000000,20.83,20.95,20.125,20.58,374947,0
+XNCR.US,D,20240110,000000,20.52,20.97,20.275,20.48,358700,0
+XNCR.US,D,20240111,000000,20.21,20.53,20.09,20.42,512977,0
+XNCR.US,D,20240112,000000,20.67,21.1,20.11,20.3,304270,0
+XNCR.US,D,20240116,000000,20.25,20.78,20.01,20.39,627821,0
+XNCR.US,D,20240117,000000,20.07,20.47,19.75,20.01,600370,0
+XNCR.US,D,20240118,000000,20.08,20.08,19.48,19.67,501873,0
+XNCR.US,D,20240119,000000,19.69,19.73,19.2,19.64,339364,0
+XNCR.US,D,20240122,000000,19.75,20.14,19.655,20.02,516557,0
+XNCR.US,D,20240123,000000,20.41,20.98,19.6,19.73,584789,0
+XNCR.US,D,20240124,000000,19.91,20.11,19.63,19.87,639356,0
+XNCR.US,D,20240125,000000,20.13,20.36,19.54,19.83,525436,0
+XNCR.US,D,20240126,000000,20.05,20.305,19.51,20.08,1542168,0
+XNCR.US,D,20240129,000000,20.05,20.56,19.73,20.49,620319,0
+XNCR.US,D,20240130,000000,20.38,20.38,19.23,19.4,524820,0
+XNCR.US,D,20240131,000000,19.36,19.54,18.635,18.7,692070,0
+XNCR.US,D,20240201,000000,18.77,19.21,18.4,19.06,624827,0
+XNCR.US,D,20240202,000000,18.72,18.9,18.36,18.74,399973,0
+XNCR.US,D,20240205,000000,18.45,18.96,18.26,18.79,416813,0
+XNCR.US,D,20240206,000000,18.78,19.12,18.57,19.11,520268,0
+XNCR.US,D,20240207,000000,19.1,19.1,18.49,18.7,319365,0
+XNCR.US,D,20240208,000000,18.65,18.77,18.41,18.65,733553,0
+XNCR.US,D,20240209,000000,18.81,19.72,18.8,19.42,580430,0
+XNCR.US,D,20240212,000000,19.36,20.585,19.31,20.51,663752,0
+XNCR.US,D,20240213,000000,19.78,20.355,18.85,19.12,670754,0
+XNCR.US,D,20240214,000000,19.51,20.12,19.25,20.1,452927,0
+XNCR.US,D,20240215,000000,20.16,21.35,20.16,21.3,577609,0
+XNCR.US,D,20240216,000000,21.17,24.23,20.955,24.15,1434292,0
+XNCR.US,D,20240220,000000,23.89,24.855,23.281,23.5,943868,0
+XNCR.US,D,20240221,000000,23.28,24.1,23.09,24.09,528978,0
+XNCR.US,D,20240222,000000,23.88,24.57,23.75,24.39,417661,0
+XNCR.US,D,20240223,000000,24.39,24.92,24.26,24.47,372554,0
+XNCR.US,D,20240226,000000,24.4,26.2,24.4,25.87,980165,0
+XNCR.US,D,20240227,000000,26.18,26.84,25.92,26.52,1065054,0
+XNCR.US,D,20240228,000000,24.47,24.54,20.8,22.79,3428923,0
+XNCR.US,D,20240229,000000,23.4,23.92,22.85,22.95,1136496,0
+XNCR.US,D,20240301,000000,23.11,23.96,22.5,23.82,817664,0
+XNCR.US,D,20240304,000000,24.08,24.14,23.27,23.92,816821,0
+XNCR.US,D,20240305,000000,23.75,24.01,22.49,22.85,1538539,0
+XNCR.US,D,20240306,000000,23.3,24.07,23.0308,23.83,685812,0
+XNCR.US,D,20240307,000000,23.91,23.97,23.39,23.79,576722,0
+XNCR.US,D,20240308,000000,23.9,24.45,23.865,24.25,838737,0
+XNCR.US,D,20240311,000000,24.06,24.4,23.03,23.13,719609,0
+XNCR.US,D,20240312,000000,23.1,23.29,22.67,22.8,581923,0
+XNCR.US,D,20240313,000000,22.65,23.6,22.6452,23.36,468671,0
+XNCR.US,D,20240314,000000,23.24,23.44,21.485,22.03,971089,0
+XNCR.US,D,20240315,000000,21.92,23.39,21.92,23.09,2473663,0
+XNCR.US,D,20240318,000000,22.99,23.8,22.07,22.25,525156,0
+XNCR.US,D,20240319,000000,22.22,23.22,21.78,22.76,418219,0
+XNCR.US,D,20240320,000000,22.44,22.86,22.182,22.75,700591,0
+XNCR.US,D,20240321,000000,22.81,23.52,22.57,22.81,444859,0
+XNCR.US,D,20240322,000000,22.74,23.08,22.58,22.62,362095,0
+XNCR.US,D,20240325,000000,22.57,22.87,21.81,21.9,272499,0
+XNCR.US,D,20240326,000000,22.01,22.25,21.47,21.53,512471,0
+XNCR.US,D,20240327,000000,21.65,22.44,21.34,22.42,494569,0
+XNCR.US,D,20240328,000000,22.49,22.7,21.75,22.13,525546,0
+XNCR.US,D,20240401,000000,22.23,22.23,21.44,21.92,390345,0
+XNCR.US,D,20240402,000000,21.46,22,21.14,21.51,813438,0
+XNCR.US,D,20240403,000000,21.32,21.67,20.92,21.52,485197,0
+XNCR.US,D,20240404,000000,21.72,22.12,21.34,21.37,392713,0
+XNCR.US,D,20240405,000000,21.15,21.6,20.93,21.29,287810,0
+XNCR.US,D,20240408,000000,21.63,21.63,21.05,21.5,374186,0
+XNCR.US,D,20240409,000000,21.27,22.11,21.23,21.55,481722,0
+XNCR.US,D,20240410,000000,20.85,20.86,19.96,20.27,1105645,0
+XNCR.US,D,20240411,000000,20.52,20.69,20.02,20.52,545520,0
+XNCR.US,D,20240412,000000,20.43,20.63,20.01,20.48,635130,0
+XNCR.US,D,20240415,000000,20.53,20.53,19.78,20.11,386573,0
+XNCR.US,D,20240416,000000,19.6,19.6,18.65,18.92,499280,0
+XNCR.US,D,20240417,000000,19.12,19.46,19.05,19.07,455908,0
+XNCR.US,D,20240418,000000,19.08,19.18,18.72,18.95,466377,0
+XNCR.US,D,20240419,000000,18.88,18.99,17.945,18.4,833296,0
+XNCR.US,D,20240422,000000,18.55,18.74,18.18,18.21,511821,0
+XNCR.US,D,20240423,000000,18.18,18.82,18.15,18.37,481161,0
+XNCR.US,D,20240424,000000,18.39,19.11,18.06,19.02,763101,0
+XNCR.US,D,20240425,000000,18.72,19.74,18.32,19.23,490946,0
+XNCR.US,D,20240426,000000,19.27,20.41,19.14,19.98,375500,0
+XNCR.US,D,20240429,000000,20.05,21.35,20.04,21.07,735801,0
+XNCR.US,D,20240430,000000,20.77,21.8,20.61,20.94,631259,0
+XNCR.US,D,20240501,000000,20.97,24.42,20.85,23.93,1875510,0
+XNCR.US,D,20240502,000000,24.11,24.11,22.27,23.63,1477502,0
+XNCR.US,D,20240503,000000,24.26,25.09,24.01,24.11,437491,0
+XNCR.US,D,20240506,000000,24.04,24.64,23.56,24.31,369406,0
+XNCR.US,D,20240507,000000,24.51,24.6,23.92,24.24,858549,0
+XNCR.US,D,20240508,000000,24.19,24.41,23.19,23.66,761894,0
+XNCR.US,D,20240509,000000,23.51,24.21,23.445,23.54,446934,0
+XNCR.US,D,20240510,000000,23.59,24.28,22.36,22.48,473966,0
+XNCR.US,D,20240513,000000,22.6,22.93,21.285,21.34,541815,0
+XNCR.US,D,20240514,000000,21.79,22.19,20.31,20.36,563923,0
+XNCR.US,D,20240515,000000,20.85,21.98,20.69,21.29,575146,0
+XNCR.US,D,20240516,000000,21.26,22.52,20.985,22.46,1294915,0
+XNCR.US,D,20240517,000000,22.54,23.47,22.3,23.03,658302,0
+XNCR.US,D,20240520,000000,23.03,23.79,22.71,23.75,435456,0
+XNCR.US,D,20240521,000000,23.63,24.05,23.28,23.77,562102,0
+XNCR.US,D,20240522,000000,23.69,24.69,23.49,24.5,663214,0
+XNCR.US,D,20240523,000000,24.55,24.55,23.02,23.75,716006,0
+XNCR.US,D,20240524,000000,23.89,23.99,23.4,23.6,353561,0
+XNCR.US,D,20240528,000000,23.69,24.09,22.81,23.4,463042,0
+XNCR.US,D,20240529,000000,23.09,23.38,22.49,23.19,541923,0
+XNCR.US,D,20240530,000000,23.4,24.21,23.07,23.89,479169,0
+XNCR.US,D,20240531,000000,24.03,24.64,23.47,23.76,636554,0
+XNCR.US,D,20240603,000000,23.88,25.41,23.66,23.96,614017,0
+XNCR.US,D,20240604,000000,23.82,24.51,23.4415,23.49,1095647,0
+XNCR.US,D,20240605,000000,23.5,23.55,22.68,22.8,817769,0
+XNCR.US,D,20240606,000000,22.71,22.87,21.835,21.91,606551,0
+XNCR.US,D,20240607,000000,21.6,22.16,21.52,21.74,446284,0
+XNCR.US,D,20240610,000000,21.12,22.18,20.4,21.89,713065,0
+XNCR.US,D,20240611,000000,21.63,22.01,21.35,21.94,331523,0
+XNCR.US,D,20240612,000000,22.53,23.135,22.01,22.02,488138,0
+XNCR.US,D,20240613,000000,21.9,22.34,21.08,21.31,456738,0
+XNCR.US,D,20240614,000000,21.04,21.11,20.39,20.58,511742,0
+XNCR.US,D,20240617,000000,20.53,20.57,19.43,19.52,705740,0
+XNCR.US,D,20240618,000000,19.44,19.55,18.82,19.44,593190,0
+XNCR.US,D,20240620,000000,19.23,19.59,18.98,19.37,529645,0
+XNCR.US,D,20240621,000000,19.51,19.9,19.3,19.8,2260022,0
+XNCR.US,D,20240624,000000,19.96,20.43,19.79,20.09,425770,0
+XNCR.US,D,20240625,000000,19.98,20.04,19.31,19.35,414899,0
+XNCR.US,D,20240626,000000,19.27,19.54,19.17,19.43,352252,0
+XNCR.US,D,20240627,000000,19.47,19.49,19.14,19.2,313199,0
+XNCR.US,D,20240628,000000,19.24,19.51,18.51,18.93,1149765,0
+XNCR.US,D,20240701,000000,18.95,19.32,18.85,19.02,433728,0
+XNCR.US,D,20240702,000000,18.99,19.01,18.18,18.26,420241,0
+XNCR.US,D,20240703,000000,18.42,18.91,18.19,18.61,270696,0
+XNCR.US,D,20240705,000000,18.61,18.61,17.96,18.23,274239,0
+XNCR.US,D,20240708,000000,18.49,18.77,17.97,18.18,528970,0
+XNCR.US,D,20240709,000000,18.18,18.61,17.63,18.4,410220,0
+XNCR.US,D,20240710,000000,18.46,18.66,18.2,18.65,331925,0
+XNCR.US,D,20240711,000000,19.08,19.72,18.96,19.39,386488,0
+XNCR.US,D,20240712,000000,19.69,20.07,19.32,19.71,412988,0
+XNCR.US,D,20240715,000000,19.82,19.93,19.48,19.68,405983,0
+XNCR.US,D,20240716,000000,19.99,20.62,19.91,20.43,868592,0
+XNCR.US,D,20240717,000000,20.14,20.75,19.72,19.86,336636,0
+XNCR.US,D,20240718,000000,19.76,19.98,19.44,19.65,283056,0
+XNCR.US,D,20240719,000000,19.73,19.87,19.13,19.14,226926,0
+XNCR.US,D,20240722,000000,19.23,19.82,18.89,19.64,327816,0
+XNCR.US,D,20240723,000000,19.52,20.25,19.47,19.81,454238,0
+XNCR.US,D,20240724,000000,19.66,20.85,19.66,20.41,707041,0
+XNCR.US,D,20240725,000000,20.53,21.59,20.23,21.27,494012,0
+XNCR.US,D,20240726,000000,21.33,22.39,21.33,21.65,426148,0
+XNCR.US,D,20240729,000000,21.39,21.84,20.73,21.01,276643,0
+XNCR.US,D,20240730,000000,21.14,21.35,20.63,20.84,250144,0
+XNCR.US,D,20240731,000000,20.76,21.27,20.15,20.42,396140,0
+XNCR.US,D,20240801,000000,20.25,20.67,19.81,19.9,329545,0
+XNCR.US,D,20240802,000000,19.1,20.715,18.74,19.18,482597,0
+XNCR.US,D,20240805,000000,18.71,18.96,17.485,17.78,570957,0
+XNCR.US,D,20240806,000000,17.53,18.16,17.28,17.85,463587,0
+XNCR.US,D,20240807,000000,18.17,18.17,15.31,15.7,1073453,0
+XNCR.US,D,20240808,000000,15.85,16.12,15.45,16.06,629526,0
+XNCR.US,D,20240809,000000,16.07,16.57,15.92,16.04,348019,0
+XNCR.US,D,20240812,000000,16.15,16.15,15.345,15.8,491711,0
+XNCR.US,D,20240813,000000,15.95,16.36,15.76,15.97,441894,0
+XNCR.US,D,20240814,000000,16.1,16.1,15.42,15.73,424753,0
+XNCR.US,D,20240815,000000,16.12,16.67,15.92,16.03,535204,0
+XNCR.US,D,20240816,000000,16,16.3,15.835,16.23,276423,0
+XNCR.US,D,20240819,000000,16.31,17.01,16.23,16.86,420688,0
+XNCR.US,D,20240820,000000,16.75,17.135,16.57,16.96,218854,0
+XNCR.US,D,20240821,000000,17.32,17.67,17.15,17.4,420112,0
+XNCR.US,D,20240822,000000,17.38,17.5,16.515,16.67,338369,0
+XNCR.US,D,20240823,000000,16.89,17.67,16.38,17.67,538053,0
+XNCR.US,D,20240826,000000,17.77,17.8,17.29,17.6,437130,0
+XNCR.US,D,20240827,000000,17.56,17.69,17.09,17.14,197863,0
+XNCR.US,D,20240828,000000,17.13,17.325,16.74,16.94,237559,0
+XNCR.US,D,20240829,000000,17.09,17.715,16.76,17.31,299278,0
+XNCR.US,D,20240830,000000,17.43,17.71,17.09,17.49,355456,0
+XNCR.US,D,20240903,000000,17.34,17.77,16.93,16.94,345166,0
+XNCR.US,D,20240904,000000,16.91,17.23,16.47,16.63,408557,0
+XNCR.US,D,20240905,000000,16.75,16.75,16.27,16.32,274434,0
+XNCR.US,D,20240906,000000,16.45,16.66,16.135,16.18,276929,0
+XNCR.US,D,20240909,000000,16.8,20.5,16.52,19.89,1487520,0
+XNCR.US,D,20240910,000000,19.9,20.375,18.925,19.13,727180,0
+XNCR.US,D,20240911,000000,20.01,21.49,19.65,21.13,4516518,0
+XNCR.US,D,20240912,000000,21.11,21.5,20.26,20.82,824522,0
+XNCR.US,D,20240913,000000,20.97,21.53,20.73,21.47,508722,0
+XNCR.US,D,20240916,000000,21.5,21.605,20.8,21.15,569095,0
+XNCR.US,D,20240917,000000,21.25,21.645,20.9,21.04,443549,0
+XNCR.US,D,20240918,000000,21.04,21.56,20.53,20.85,411007,0
+XNCR.US,D,20240919,000000,21.43,21.73,20.76,21.2,433309,0
+XNCR.US,D,20240920,000000,21.14,21.25,20.86,21.07,1363143,0
+XNCR.US,D,20240923,000000,21.28,21.38,20.24,20.28,420914,0
+XNCR.US,D,20240924,000000,20.37,20.57,20.05,20.21,431061,0
+XNCR.US,D,20240925,000000,20.22,20.37,19.71,19.76,395470,0
+XNCR.US,D,20240926,000000,20.198,20.685,19.88,20.46,425564,0
+XNCR.US,D,20240927,000000,20.68,20.89,20.06,20.25,433410,0
+XNCR.US,D,20240930,000000,20.24,20.66,19.63,20.11,385335,0
+XNCR.US,D,20241001,000000,19.96,19.995,19.2,19.64,1291302,0
+XNCR.US,D,20241002,000000,19.51,19.67,19.205,19.46,294725,0
+XNCR.US,D,20241003,000000,19.17,19.61,19.07,19.48,290923,0
+XNCR.US,D,20241004,000000,19.77,20.03,19.539,19.85,287048,0
+XNCR.US,D,20241007,000000,19.85,19.99,19.265,19.48,266445,0
+XNCR.US,D,20241008,000000,19.48,19.92,19.36,19.43,448695,0
+XNCR.US,D,20241009,000000,19.4,19.69,19.07,19.65,278278,0
+XNCR.US,D,20241010,000000,19.24,20.43,19.24,20.43,390748,0
+XNCR.US,D,20241011,000000,20.48,21.345,20.33,21.29,426258,0
+XNCR.US,D,20241014,000000,21.29,21.645,20.76,21.03,308538,0
+XNCR.US,D,20241015,000000,21.04,21.46,20.7,21.13,409177,0
+XNCR.US,D,20241016,000000,21.34,21.88,21.14,21.52,411823,0
+XNCR.US,D,20241017,000000,21.52,21.67,21.06,21.36,261154,0
+XNCR.US,D,20241018,000000,21.51,21.98,21.48,21.78,253424,0
+XNCR.US,D,20241021,000000,21.59,21.59,20.82,21.08,274111,0
+XNCR.US,D,20241022,000000,20.86,21.32,20.7,21.23,275146,0
+XNCR.US,D,20241023,000000,21.09,21.525,20.75,21.09,318453,0
+XNCR.US,D,20241024,000000,21.19,21.36,20.73,21.16,295048,0
+XNCR.US,D,20241025,000000,21.25,21.77,21.13,21.16,392901,0
+XNCR.US,D,20241028,000000,21.44,21.89,21.17,21.57,306850,0
+XNCR.US,D,20241029,000000,21.31,21.76,21.31,21.57,186650,0
+XNCR.US,D,20241030,000000,21.45,21.88,21.01,21.02,218259,0
+XNCR.US,D,20241031,000000,20.96,21.61,20.845,21.01,341783,0
+XNCR.US,D,20241101,000000,21.16,21.61,20.8357,21.26,368932,0
+XNCR.US,D,20241104,000000,21.09,22,20.945,21.52,382344,0
+XNCR.US,D,20241105,000000,21.31,21.66,21.01,21.52,282342,0
+XNCR.US,D,20241106,000000,22.58,22.8,21.825,22.68,693922,0
+XNCR.US,D,20241107,000000,22.85,23.6,22.5,23.18,533291,0
+XNCR.US,D,20241108,000000,23.01,23.88,22.85,23.62,538790,0
+XNCR.US,D,20241111,000000,23.77,24.09,23.25,23.31,649044,0
+XNCR.US,D,20241112,000000,23.15,23.825,23.05,23.71,648708,0
+XNCR.US,D,20241113,000000,23.85,24.04,23.47,23.61,652856,0
+XNCR.US,D,20241114,000000,23.67,23.99,23.24,23.5,1321167,0
+XNCR.US,D,20241115,000000,23.56,23.56,22.6,23.07,1292208,0
+XNCR.US,D,20241118,000000,23.2,23.44,22.745,23.19,805875,0
+XNCR.US,D,20241119,000000,23.01,23.86,22.835,23.63,929705,0
+XNCR.US,D,20241120,000000,23.62,23.76,23.22,23.72,546631,0
+XNCR.US,D,20241121,000000,23.51,24.2025,23.5,24.1,774158,0
+XNCR.US,D,20241122,000000,24.18,25.15,23.92,25.01,844178,0
+XNCR.US,D,20241125,000000,25.5,26.385,25.5,26.06,940473,0
+XNCR.US,D,20241126,000000,25.68,25.95,25.045,25.3,502161,0
+XNCR.US,D,20241127,000000,25.54,25.82,25.24,25.62,369070,0
+XNCR.US,D,20241129,000000,25.61,25.82,25.33,25.6,317416,0
+XNCR.US,D,20241202,000000,26.72,27.2,26.415,26.84,849492,0
+XNCR.US,D,20241203,000000,26.69,26.93,26.42,26.6,883699,0
+XNCR.US,D,20241204,000000,26.64,27.24,25.99,26.2,682900,0
+XNCR.US,D,20241205,000000,26.22,26.505,25.28,25.32,935300,0
+XNCR.US,D,20241206,000000,25.41,26.34,25.18,25.34,413590,0
+XNCR.US,D,20241209,000000,25.56,25.94,25.145,25.2,393595,0
+XNCR.US,D,20241210,000000,25.35,25.52,24.9,25.29,495080,0
+XNCR.US,D,20241211,000000,25.57,25.67,25.02,25.26,428615,0
+XNCR.US,D,20241212,000000,25.8,26.59,24.58,24.76,510472,0
+XNCR.US,D,20241213,000000,24.56,24.76,23.915,24.03,777766,0
+XNCR.US,D,20241216,000000,23.98,25.35,23.78,24.52,606648,0
+XNCR.US,D,20241217,000000,24.28,25.54,23.975,25.04,923926,0
+XNCR.US,D,20241218,000000,25.35,25.52,23.51,23.73,1056784,0
+XNCR.US,D,20241219,000000,23.77,24.02,22.74,24.01,825235,0
+XNCR.US,D,20241220,000000,23.86,25.02,23.52,24.13,4248554,0
+XNCR.US,D,20241223,000000,24.05,24.61,23.6425,24.57,448072,0
+XNCR.US,D,20241224,000000,24.57,24.94,23.89,24.29,197509,0
+XNCR.US,D,20241226,000000,24.07,24.91,24.07,24.8,316314,0
+XNCR.US,D,20241227,000000,24.54,24.88,24.165,24.29,1041212,0
+XNCR.US,D,20241230,000000,24.04,24.075,22.76,23.71,391263,0
+XNCR.US,D,20241231,000000,23.95,23.95,22.785,22.98,416412,0
+XNCR.US,D,20250102,000000,23.23,24,22.88,23.79,420068,0
+XNCR.US,D,20250103,000000,23.85,24.5,23.165,24.13,414038,0
+XNCR.US,D,20250106,000000,24.07,24.6599,23.69,23.72,895494,0
+XNCR.US,D,20250107,000000,23.83,24.165,23.56,23.94,317139,0
+XNCR.US,D,20250108,000000,23.68,23.8409,23.3,23.43,438494,0
+XNCR.US,D,20250110,000000,22.83,22.83,20.605,20.605,681224,0
+XNCR.US,D,20250113,000000,20.21,20.6,19.695,20.26,590331,0
+XNCR.US,D,20250114,000000,20.5,20.5,19.05,19.11,563155,0
+XNCR.US,D,20250115,000000,19.77,20.25,19.06,20.05,600559,0
+XNCR.US,D,20250116,000000,20.06,20.295,19.6,20.03,800174,0
+XNCR.US,D,20250117,000000,20.35,20.35,19.15,19.24,661578,0
+XNCR.US,D,20250121,000000,19.5,20.5,19.215,20.45,559524,0
+XNCR.US,D,20250122,000000,20.37,20.73,19.9,20.67,459210,0
+XNCR.US,D,20250123,000000,20.38,21,19.7,20.46,605525,0
+XNCR.US,D,20250124,000000,20.37,20.46,19.36,19.65,393835,0
+XNCR.US,D,20250127,000000,19.67,20.085,19.02,19.23,392480,0
+XNCR.US,D,20250128,000000,19.27,19.41,18.86,19.3,403178,0
+XNCR.US,D,20250129,000000,19.17,19.45,18.7,18.83,304466,0
+XNCR.US,D,20250130,000000,19.06,19.24,18.49,18.5,535423,0
+XNCR.US,D,20250131,000000,18.36,19.17,18.22,18.28,624468,0
+XNCR.US,D,20250203,000000,17.83,18.28,17.38,17.62,450370,0
+XNCR.US,D,20250204,000000,17.61,18.29,17.335,17.76,524855,0
+XNCR.US,D,20250205,000000,17.76,18.25,17.47,17.52,435126,0
+XNCR.US,D,20250206,000000,17.57,17.68,16.79,17.25,690564,0
+XNCR.US,D,20250207,000000,17.25,17.46,16.87,17.04,328241,0
+XNCR.US,D,20250210,000000,17.08,17.5,16.61,16.83,554705,0
+XNCR.US,D,20250211,000000,16.5,16.645,16.1,16.13,369266,0
+XNCR.US,D,20250212,000000,15.82,16.25,15.73,16.22,567685,0
+XNCR.US,D,20250213,000000,16.46,16.7,15.47,16.29,372271,0
+XNCR.US,D,20250214,000000,16.41,16.78,15.93,16.31,416715,0
+XNCR.US,D,20250218,000000,16.39,16.68,16.06,16.22,497266,0
+XNCR.US,D,20250219,000000,16.15,16.685,16.15,16.2,404171,0
+XNCR.US,D,20250220,000000,16.16,16.295,15.53,15.79,385954,0
+XNCR.US,D,20250221,000000,16.02,16.135,15.5705,15.74,459848,0
+XNCR.US,D,20250224,000000,15.85,15.975,15.05,15.06,482658,0
+XNCR.US,D,20250225,000000,15.23,15.23,14.41,14.45,479789,0
+XNCR.US,D,20250226,000000,14.53,14.755,14.18,14.38,345538,0
+XNCR.US,D,20250227,000000,14.81,15.62,14.66,14.98,787850,0
+XNCR.US,D,20250228,000000,14.98,15.66,14.615,15.36,1069742,0
+XNCR.US,D,20250303,000000,15.14,15.46,14.42,14.46,721506,0
+XNCR.US,D,20250304,000000,14.24,14.415,13.83,14.15,1146090,0
+XNCR.US,D,20250305,000000,14.26,14.595,13.64,13.9,704692,0
+XNCR.US,D,20250306,000000,13.66,13.93,13.42,13.85,525377,0
+XNCR.US,D,20250307,000000,13.86,14.02,13.5857,13.87,430444,0
+XNCR.US,D,20250310,000000,13.6,13.84,13.42,13.63,686594,0
+XNCR.US,D,20250311,000000,13.53,13.84,13.11,13.45,577436,0
+XNCR.US,D,20250312,000000,13.45,13.48,13.045,13.13,648063,0
+XNCR.US,D,20250313,000000,13.23,13.52,12.8,12.87,593655,0
+XNCR.US,D,20250314,000000,12.81,13.12,12.685,12.76,723185,0
+XNCR.US,D,20250317,000000,12.8,13.2196,12.71,12.98,584011,0
+XNCR.US,D,20250318,000000,12.76,12.87,12.54,12.62,761598,0
+XNCR.US,D,20250319,000000,12.62,13.17,12.585,13.14,697104,0
+XNCR.US,D,20250320,000000,13,13.66,13,13.47,854907,0
+XNCR.US,D,20250321,000000,13.25,13.47,13.035,13.2,2567821,0
+XNCR.US,D,20250324,000000,13.24,13.525,12.82,12.95,424248,0
+XNCR.US,D,20250325,000000,12.91,13.17,11.6401,11.82,781800,0
+XNCR.US,D,20250326,000000,11.76,12.04,11.02,11.055,815128,0
+XNCR.US,D,20250327,000000,11.02,11.55,10.895,11.51,1226587,0
+XNCR.US,D,20250328,000000,11.49,11.49,10.9892,11.23,848533,0
+XNCR.US,D,20250331,000000,11,11.215,10.4,10.64,967195,0
+XNCR.US,D,20250401,000000,10.59,10.59,9.65,9.69,954816,0
+XNCR.US,D,20250402,000000,9.52,10.015,9.52,9.82,765389,0
+XNCR.US,D,20250403,000000,9.62,9.62,8.89,8.92,826146,0
+XNCR.US,D,20250404,000000,8.69,8.87,8.45,8.69,1098853,0
+XNCR.US,D,20250407,000000,8.37,8.975,8.01,8.37,1305333,0
+XNCR.US,D,20250408,000000,8.58,8.58,7.6,7.67,927598,0
+XNCR.US,D,20250409,000000,7.39,8.85,7.16,8.81,1429168,0
+XNCR.US,D,20250410,000000,8.45,8.62,7.865,7.92,1227167,0
+XNCR.US,D,20250411,000000,7.92,8.54,7.57,8.54,1270216,0
+XNCR.US,D,20250414,000000,8.64,9.04,8.26,8.94,793431,0
+XNCR.US,D,20250415,000000,8.82,9.595,8.82,9.54,899084,0
+XNCR.US,D,20250416,000000,9.53,10,9.15,9.52,1205874,0
+XNCR.US,D,20250417,000000,9.47,9.76,9.315,9.7,614275,0
+XNCR.US,D,20250421,000000,9.65,10.98,9.46,10.6,1024758,0
+XNCR.US,D,20250422,000000,10.73,10.81,10.195,10.65,811145,0
+XNCR.US,D,20250423,000000,10.97,12.43,10.8,10.87,1368090,0
+XNCR.US,D,20250424,000000,10.82,10.94,10.4005,10.84,618486,0
+XNCR.US,D,20250425,000000,10.67,10.67,10.26,10.51,463505,0
+XNCR.US,D,20250428,000000,10.54,10.75,10.42,10.6,388316,0
+XNCR.US,D,20250429,000000,10.54,10.9,10.295,10.58,540901,0
+XNCR.US,D,20250430,000000,10.43,11.24,10.29,11.02,803379,0
+XNCR.US,D,20250501,000000,10.95,11.07,10.553,10.86,555677,0
+XNCR.US,D,20250502,000000,10.98,11.7,10.85,11.26,1057569,0
+XNCR.US,D,20250505,000000,11.14,11.14,10.47,10.72,1194877,0
+XNCR.US,D,20250506,000000,10.59,10.7,8.41,8.46,2356553,0
+XNCR.US,D,20250507,000000,8.56,8.56,7.87,7.985,1982975,0
+XNCR.US,D,20250508,000000,7.85,9.05,7.85,8.79,1343774,0
+XNCR.US,D,20250509,000000,8.84,9.37,8.31,8.33,935758,0
+XNCR.US,D,20250512,000000,8.74,9.18,8.62,8.77,837115,0
+XNCR.US,D,20250513,000000,8.84,8.85,7.94,8.11,1190569,0
+XNCR.US,D,20250514,000000,8.16,8.349,7.89,8.14,1129259,0
+XNCR.US,D,20250515,000000,8.15,8.39,7.92,8.2,1016055,0
+XNCR.US,D,20250516,000000,8.21,8.21,7.97,8.06,728455,0
+XNCR.US,D,20250519,000000,7.94,8.255,7.92,8.06,748511,0
+XNCR.US,D,20250520,000000,8.07,8.24,7.95,8.14,852666,0
+XNCR.US,D,20250521,000000,7.99,8.175,7.46,7.52,1138545,0
+XNCR.US,D,20250522,000000,7.48,7.705,7.26,7.69,1010212,0
+XNCR.US,D,20250523,000000,7.48,7.86,7.475,7.57,841099,0
+XNCR.US,D,20250527,000000,7.73,7.99,7.51,7.75,1491798,0
+XNCR.US,D,20250528,000000,7.64,7.88,7.47,7.55,582575,0
+XNCR.US,D,20250529,000000,7.69,7.82,7.545,7.735,1123649,0
+XNCR.US,D,20250530,000000,7.63,8.055,7.34,8,1338683,0
+XNCR.US,D,20250602,000000,8.09,8.59,7.78,8.58,1137726,0
+XNCR.US,D,20250603,000000,8.64,9.33,8.43,9.14,1388506,0
+XNCR.US,D,20250604,000000,9.16,9.6,9.08,9.1,796404,0
+XNCR.US,D,20250605,000000,9.05,9.13,8.76,9.12,561910,0
+XNCR.US,D,20250606,000000,9.24,9.89,9.23,9.65,526017,0
+XNCR.US,D,20250609,000000,9.96,9.97,9.5,9.55,818115,0
+XNCR.US,D,20250610,000000,9.61,10.2,9.55,9.74,545586,0
+XNCR.US,D,20250611,000000,9.82,9.98,9.48,9.52,482548,0
+XNCR.US,D,20250612,000000,9.29,9.6,9.15,9.43,451862,0
+XNCR.US,D,20250613,000000,9.17,9.455,9,9.19,421639,0
+XNCR.US,D,20250616,000000,9.22,9.35,8.885,9.05,570953,0
+XNCR.US,D,20250617,000000,8.93,9.02,8.29,8.31,575780,0
+XNCR.US,D,20250618,000000,8.27,8.46,8.05,8.36,835274,0
+XNCR.US,D,20250620,000000,8.45,8.73,8.18,8.54,1652406,0
+XNCR.US,D,20250623,000000,8.43,8.5426,8.01,8.41,585179,0
+XNCR.US,D,20250624,000000,8.56,8.56,8.18,8.27,1466611,0
+XNCR.US,D,20250625,000000,8.3,8.8,7.88,8.56,805631,0
+XNCR.US,D,20250626,000000,8.57,8.59,8.3063,8.4,686508,0
+XNCR.US,D,20250627,000000,8.34,8.42,8.06,8.14,1622475,0
+XNCR.US,D,20250630,000000,8.17,8.2406,7.805,7.86,896017,0
+XNCR.US,D,20250701,000000,7.79,8.4137,7.65,8.07,537412,0
+XNCR.US,D,20250702,000000,8.13,8.57,7.98,8.3,918454,0
+XNCR.US,D,20250703,000000,8.33,8.43,8.2,8.42,306907,0
+XNCR.US,D,20250707,000000,8.28,8.44,7.93,7.94,564037,0
+XNCR.US,D,20250708,000000,7.96,8.52,7.925,8.27,590898,0
+XNCR.US,D,20250709,000000,8.4,9.34,8.4,9.33,948419,0
+XNCR.US,D,20250710,000000,9.33,9.475,9.06,9.28,772711,0
+XNCR.US,D,20250711,000000,9.13,9.195,8.75,8.83,564130,0
+XNCR.US,D,20250714,000000,8.75,9.01,8.73,8.85,432969,0
+XNCR.US,D,20250715,000000,8.94,9.02,8.36,8.44,553976,0
+XNCR.US,D,20250716,000000,8.54,8.96,8.5,8.83,560611,0
+XNCR.US,D,20250717,000000,8.85,9.19,8.83,9.07,427942,0
+XNCR.US,D,20250718,000000,9.2,9.36,8.95,8.97,417365,0
+XNCR.US,D,20250721,000000,9.03,9.39,8.9,9.1,503945,0
+XNCR.US,D,20250722,000000,9.09,9.28,8.99,9.2,568952,0
+XNCR.US,D,20250723,000000,9.38,10.06,9.21,9.57,706475,0
+XNCR.US,D,20250724,000000,9.51,9.575,9.22,9.24,493665,0
+XNCR.US,D,20250725,000000,9.24,9.36,9,9.24,454799,0
+XNCR.US,D,20250728,000000,9.3,9.445,9.02,9.03,509838,0
+XNCR.US,D,20250729,000000,9.06,9.06,8.71,8.82,494423,0
+XNCR.US,D,20250730,000000,9.03,9.21,8.58,8.73,888499,0
+XNCR.US,D,20250731,000000,8.55,8.87,8.31,8.32,721806,0
+XNCR.US,D,20250801,000000,8.2,8.59,7.84,7.98,893158,0
+XNCR.US,D,20250804,000000,8.01,8.165,7.68,7.95,595241,0
+XNCR.US,D,20250805,000000,7.92,8.21,7.73,7.95,672036,0
+XNCR.US,D,20250806,000000,7.92,7.95,7.27,7.49,598985,0
+XNCR.US,D,20250807,000000,7.65,7.94,7.07,7.32,1106975,0
+XNCR.US,D,20250808,000000,7.35,7.6034,7.09,7.23,872518,0
+XNCR.US,D,20250811,000000,7.17,7.295,6.92,7,943591,0
+XNCR.US,D,20250812,000000,7.05,7.76,7.02,7.75,1140279,0
+XNCR.US,D,20250813,000000,7.87,8.24,7.675,7.72,1107393,0
+XNCR.US,D,20250814,000000,7.55,7.76,7.2954,7.65,629867,0
+XNCR.US,D,20250815,000000,7.7,7.78,7.58,7.68,467449,0
+XNCR.US,D,20250818,000000,7.68,7.95,7.65,7.81,408869,0
+XNCR.US,D,20250819,000000,7.78,7.99,7.44,7.59,515289,0
+XNCR.US,D,20250820,000000,7.57,7.7342,7.43,7.51,294624,0
+XNCR.US,D,20250821,000000,7.38,7.49,7.13,7.44,469973,0
+XNCR.US,D,20250822,000000,7.51,8.8,7.5,8.41,1066178,0
+XNCR.US,D,20250825,000000,8.38,8.408,7.985,8.01,730904,0
+XNCR.US,D,20250826,000000,7.99,8,7.71,7.9,778840,0
+XNCR.US,D,20250827,000000,7.83,8.055,7.8,8.02,1251420,0
+XNCR.US,D,20250828,000000,8.11,8.33,7.97,8.05,450849,0
+XNCR.US,D,20250829,000000,8.1,8.13,7.8301,8.13,769385,0
+XNCR.US,D,20250902,000000,8.14,8.69,8.09,8.55,785670,0
+XNCR.US,D,20250903,000000,7.995,8.435,7.91,8.33,830170,0
+XNCR.US,D,20250904,000000,8.3,8.54,8.0538,8.37,870106,0
+XNCR.US,D,20250905,000000,8.46,8.84,8.4,8.55,665179,0
+XNCR.US,D,20250908,000000,8.52,8.52,8.19,8.41,914670,0
+XNCR.US,D,20250909,000000,8.42,8.5156,8.29,8.31,658103,0
+XNCR.US,D,20250910,000000,8.28,8.505,8.25,8.36,986482,0
+XNCR.US,D,20250911,000000,8.36,8.73,8.345,8.5,981867,0
+XNCR.US,D,20250912,000000,8.51,8.7,8.26,8.6,791944,0
+XNCR.US,D,20250915,000000,8.61,8.72,8.29,8.49,948153,0
+XNCR.US,D,20250916,000000,8.52,8.84,8.5107,8.62,728010,0
+XNCR.US,D,20250917,000000,8.54,9.505,8.49,9.25,1645789,0
+XNCR.US,D,20250918,000000,9.48,10.17,9.45,10.03,1811934,0
+XNCR.US,D,20250919,000000,10.1,10.42,9.8,10.29,4502717,0
+XNCR.US,D,20250922,000000,10.2,10.79,10.045,10.39,1812713,0
+XNCR.US,D,20250923,000000,10.4,10.5379,10.25,10.32,1200747,0
+XNCR.US,D,20250924,000000,10.35,10.66,10.32,10.47,1191169,0
+XNCR.US,D,20250925,000000,10.36,10.48,10.24,10.33,428710,0
+XNCR.US,D,20250926,000000,10.46,11.715,10.39,11.57,1055688,0
+XNCR.US,D,20250929,000000,11.59,11.81,11.195,11.55,1123776,0
+XNCR.US,D,20250930,000000,11.51,11.875,11.3,11.73,1237996,0
+XNCR.US,D,20251001,000000,11.64,12,11.54,11.83,851703,0
+XNCR.US,D,20251002,000000,11.91,12.02,11.67,11.82,982391,0
+XNCR.US,D,20251003,000000,11.94,12.115,11.72,11.77,540911,0
+XNCR.US,D,20251006,000000,12.06,12.63,11.78,11.79,927188,0
+XNCR.US,D,20251007,000000,11.84,12.085,11.36,12.03,959637,0
+XNCR.US,D,20251008,000000,12.14,12.61,11.94,12.4,960600,0
+XNCR.US,D,20251009,000000,12.44,13.14,12.13,13.06,1603025,0
+XNCR.US,D,20251010,000000,13.12,13.12,12.42,13.03,699535,0
+XNCR.US,D,20251013,000000,13.13,13.99,13.02,13.96,1052962,0
+XNCR.US,D,20251014,000000,13.95,13.98,11.17,12.43,2898409,0
+XNCR.US,D,20251015,000000,12.58,14.25,12.47,14.1,1414312,0
+XNCR.US,D,20251016,000000,14.4,15.37,14.375,14.95,3193232,0
+XNCR.US,D,20251017,000000,14.85,15.07,14.47,14.77,1938298,0
+XNCR.US,D,20251020,000000,14.94,15.685,14.6,15.07,2007764,0
+XNCR.US,D,20251021,000000,15.07,15.34,14.275,14.51,1155656,0
+XNCR.US,D,20251022,000000,14.51,14.59,13.27,13.29,1892038,0
+XNCR.US,D,20251023,000000,13.25,13.29,12.165,12.34,1290453,0
+XNCR.US,D,20251024,000000,12.47,14.2,12.3,13.21,1563387,0
+XNCR.US,D,20251027,000000,13.72,14.83,13.5,14.27,1636943,0
+XNCR.US,D,20251028,000000,14.1,14.6614,14.005,14.25,1219533,0
+XNCR.US,D,20251029,000000,15.24,15.5,14.47,14.67,1748993,0
+XNCR.US,D,20251030,000000,14.44,14.8799,14.06,14.13,962561,0
+XNCR.US,D,20251031,000000,14.13,14.85,13.8,14.71,1210912,0
+XNCR.US,D,20251103,000000,14.49,14.76,13.43,13.94,1026212,0
+XNCR.US,D,20251104,000000,13.55,14.46,13.3,13.7,1071680,0
+XNCR.US,D,20251105,000000,13.7,14.4,13.39,14.37,944341,0
+XNCR.US,D,20251106,000000,14.4,15.16,13.83,14,1060735,0
+XNCR.US,D,20251107,000000,13.75,13.94,13.1201,13.9,897740,0
+XNCR.US,D,20251110,000000,14.34,14.34,13.57,13.74,959420,0
+XNCR.US,D,20251111,000000,14.02,15.02,13.75,14.87,601796,0
+XNCR.US,D,20251112,000000,14.78,15.29,14.36,14.39,919097,0
+XNCR.US,D,20251113,000000,14.19,14.42,13.77,13.99,662730,0
+XNCR.US,D,20251114,000000,13.83,15.09,13.73,14.93,788523,0
+XNCR.US,D,20251117,000000,14.9,16,14.72,15.62,990283,0
+XNCR.US,D,20251118,000000,15.62,16.55,15.39,16.02,1284991,0
+XNCR.US,D,20251119,000000,16.02,16.24,15.66,15.77,666205,0
+XNCR.US,D,20251120,000000,15.99,16.63,15.42,15.575,549751,0
+XNCR.US,D,20251121,000000,15.61,16.215,15.38,15.87,628229,0
+XNCR.US,D,20251124,000000,16.15,17.068,16.01,16.74,698592,0
+XNCR.US,D,20251125,000000,16.94,17.55,16.78,17.26,813210,0
+XNCR.US,D,20251126,000000,17.36,17.8,17.14,17.38,1231220,0
+XNCR.US,D,20251128,000000,17.53,17.83,17.205,17.32,214164,0
+XNCR.US,D,20251201,000000,17,17.005,16.405,16.51,496851,0
+XNCR.US,D,20251202,000000,16.56,16.71,15.69,15.99,575735,0
+XNCR.US,D,20251203,000000,16.03,17.33,16.03,17.31,528193,0
+XNCR.US,D,20251204,000000,17.5,18.68,17.02,18.14,951185,0
+XNCR.US,D,20251205,000000,18.4,18.69,17.275,17.3,552847,0
+XNCR.US,D,20251208,000000,17.75,18.3,17.44,17.68,699934,0
+XNCR.US,D,20251209,000000,17.58,17.98,16.7,16.81,1684897,0
+XNCR.US,D,20251210,000000,16.8,17.33,16.58,17.16,610991,0
+XNCR.US,D,20251211,000000,16.99,17.62,16.94,17.06,611379,0
+XNCR.US,D,20251212,000000,17.02,17.14,16.435,16.52,507467,0
+XNCR.US,D,20251215,000000,16.71,17.18,16.45,16.79,872861,0
+XNCR.US,D,20251216,000000,16.59,16.92,16.45,16.55,1037989,0
+XNCR.US,D,20251217,000000,16.5,16.89,15.62,15.8,681066,0
+XNCR.US,D,20251218,000000,15.83,16.31,15.53,15.69,595189,0
+XNCR.US,D,20251219,000000,15.7,16.115,15.51,15.55,2847652,0
+XNCR.US,D,20251222,000000,15.49,16.17,15.3,15.97,583139,0
+XNCR.US,D,20251223,000000,15.74,16.04,15.22,15.47,546910,0
+XNCR.US,D,20251224,000000,15.21,15.5,14.97,15.45,278044,0
+XNCR.US,D,20251226,000000,15.45,15.45,15.05,15.22,421713,0
+XNCR.US,D,20251229,000000,15.08,15.41,14.93,15.17,438904,0
+XNCR.US,D,20251230,000000,15.11,15.205,14.9,15.03,380258,0
+XNCR.US,D,20251231,000000,15.03,15.42,14.85,15.31,485728,0
+XNCR.US,D,20260102,000000,15.31,15.355,14.71,14.92,603192,0
+XNCR.US,D,20260105,000000,14.99,15.09,13.8309,14.27,723447,0
+XNCR.US,D,20260106,000000,14.14,14.48,13.77,14.06,1109903,0
+XNCR.US,D,20260107,000000,14.08,15.4,13.9875,14.95,1595904,0
+XNCR.US,D,20260108,000000,14.39,14.66,13.94,14.19,931738,0
+XNCR.US,D,20260109,000000,14.22,14.4999,13.81,13.89,1397179,0
+XNCR.US,D,20260112,000000,13.89,14.375,13.8,14.17,930925,0
+XNCR.US,D,20260113,000000,14.21,14.245,13.7701,13.94,517045,0
+XNCR.US,D,20260114,000000,13.85,14.65,13.71,14.45,560216,0
+XNCR.US,D,20260115,000000,14.42,14.65,13.19,13.21,514903,0
+XNCR.US,D,20260116,000000,13.53,13.65,12.755,12.79,673540,0
+XNCR.US,D,20260120,000000,12.5,12.78,12.41,12.64,869698,0
+XNCR.US,D,20260121,000000,12.62,13.1,12.61,13,678999,0
+XNCR.US,D,20260122,000000,12.94,13.745,12.93,13.11,735058,0
+XNCR.US,D,20260123,000000,13.03,13.22,12.51,12.78,616797,0
+XNCR.US,D,20260126,000000,12.62,13.08,12.5,13.02,641201,0
+XNCR.US,D,20260127,000000,13.02,13.63,12.93,13.17,352554,0
+XNCR.US,D,20260128,000000,13.22,13.3836,12.28,12.35,635120,0
+XNCR.US,D,20260129,000000,12.33,12.795,12.33,12.38,406320,0
+XNCR.US,D,20260130,000000,12.55,12.72,11.82,12.09,565401,0
+XNCR.US,D,20260202,000000,12,12.42,11.85,12.11,584951,0
+XNCR.US,D,20260203,000000,12.11,12.435,11.76,11.99,471276,0
+XNCR.US,D,20260204,000000,12.05,12.13,11.375,11.53,466326,0
+XNCR.US,D,20260205,000000,11.36,11.87,10.76,10.82,487644,0
+XNCR.US,D,20260206,000000,11.14,11.65,11.01,11.61,630096,0
+XNCR.US,D,20260209,000000,11.57,12.06,11.3,11.93,407500,0
+XNCR.US,D,20260210,000000,11.98,12.73,11.95,12.37,680785,0
+XNCR.US,D,20260211,000000,12.36,12.59,11.75,12.22,415474,0
+XNCR.US,D,20260212,000000,12.26,12.55,11.25,11.62,414975,0
+XNCR.US,D,20260213,000000,11.76,11.95,11.36,11.59,417284,0
+XNCR.US,D,20260217,000000,11.54,11.73,11.17,11.54,580691,0
+XNCR.US,D,20260218,000000,11.45,11.7,11.188,11.34,395998,0
diff --git a/daily/us/nasdaq stocks/3/xomap.us.txt b/daily/us/nasdaq stocks/3/xomap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f655cfee28ea27d58325b16ec97545c97b5283ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xomap.us.txt	
@@ -0,0 +1,1135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMAP.US,D,20201217,000000,24.5,24.75,24.45,24.51,52045,0
+XOMAP.US,D,20201218,000000,24.52,24.615,24.25,24.25,14845,0
+XOMAP.US,D,20201221,000000,24.23,24.65,23.69,24.5,41338,0
+XOMAP.US,D,20201222,000000,24.494,24.62,24.45,24.6,4980,0
+XOMAP.US,D,20201223,000000,24.6,24.6,24.4,24.4,5248,0
+XOMAP.US,D,20201224,000000,24.3,24.6,24.3,24.4875,1857,0
+XOMAP.US,D,20201228,000000,24.3,24.59,24.25,24.38,10612,0
+XOMAP.US,D,20201229,000000,24.59,24.9,24.52,24.6587,10633,0
+XOMAP.US,D,20201230,000000,24.78,24.78,24.59,24.7,13826,0
+XOMAP.US,D,20201231,000000,24.7,25,24.7,24.9896,21365,0
+XOMAP.US,D,20210104,000000,24.93,25.2499,24.875,25.1775,9542,0
+XOMAP.US,D,20210105,000000,25.2,25.3,25.1,25.15,16720,0
+XOMAP.US,D,20210106,000000,25.21,25.21,25.08,25.15,6971,0
+XOMAP.US,D,20210107,000000,25.45,25.45,25.065,25.175,11778,0
+XOMAP.US,D,20210108,000000,25.2,25.2,25.11,25.11,7112,0
+XOMAP.US,D,20210111,000000,25.1,25.1,24.9,25.01,15379,0
+XOMAP.US,D,20210112,000000,25.06,25.1,24.9999,25.04,11587,0
+XOMAP.US,D,20210113,000000,25.04,25.09,25.025,25.08,11215,0
+XOMAP.US,D,20210114,000000,25.1,25.15,25.0787,25.1,3047,0
+XOMAP.US,D,20210115,000000,25.1,25.15,24.9499,24.95,9676,0
+XOMAP.US,D,20210119,000000,25,25.15,25,25.14,7124,0
+XOMAP.US,D,20210120,000000,25.15,25.225,25.108,25.2,6276,0
+XOMAP.US,D,20210121,000000,25.12,25.25,25.12,25.13,3013,0
+XOMAP.US,D,20210122,000000,25.25,25.29,25.2,25.201,9005,0
+XOMAP.US,D,20210125,000000,25.45,25.45,25.05,25.0999,8395,0
+XOMAP.US,D,20210126,000000,25.15,25.45,25.15,25.45,2672,0
+XOMAP.US,D,20210127,000000,25.02,25.2499,25,25.2,6751,0
+XOMAP.US,D,20210128,000000,25.23,25.33,25.17,25.17,1724,0
+XOMAP.US,D,20210129,000000,25.18,25.23,25.075,25.23,3289,0
+XOMAP.US,D,20210201,000000,25.07,25.325,25.05,25.3012,2765,0
+XOMAP.US,D,20210202,000000,25.24,25.45,25.24,25.45,4137,0
+XOMAP.US,D,20210203,000000,25.44,25.8,25.17,25.8,12598,0
+XOMAP.US,D,20210204,000000,25.6,25.665,25.55,25.55,4001,0
+XOMAP.US,D,20210205,000000,25.46,25.6446,25.45,25.6125,3548,0
+XOMAP.US,D,20210208,000000,25.705,25.785,25.705,25.785,990,0
+XOMAP.US,D,20210209,000000,25.7,25.7,25.45,25.45,6668,0
+XOMAP.US,D,20210210,000000,25.5,25.5,25.5,25.5,1085,0
+XOMAP.US,D,20210211,000000,25.5,25.5,25.46,25.46,521,0
+XOMAP.US,D,20210212,000000,25.53,25.53,25.48,25.4999,1103,0
+XOMAP.US,D,20210216,000000,25.5,25.79,25.4,25.4,12634,0
+XOMAP.US,D,20210217,000000,25.6,25.76,25.6,25.76,511,0
+XOMAP.US,D,20210218,000000,25.5,25.52,25.38,25.5,6330,0
+XOMAP.US,D,20210219,000000,25.4,25.55,25.4,25.55,1301,0
+XOMAP.US,D,20210222,000000,25.56,25.56,25.458,25.4704,1402,0
+XOMAP.US,D,20210223,000000,25.79,25.79,25.4999,25.54,1805,0
+XOMAP.US,D,20210224,000000,25.5,25.77,25.45,25.77,6135,0
+XOMAP.US,D,20210225,000000,25.4637,25.4701,25.3,25.4701,5069,0
+XOMAP.US,D,20210226,000000,25.4,25.4585,25.3,25.4585,2128,0
+XOMAP.US,D,20210301,000000,25.325,25.6,25.325,25.57,3318,0
+XOMAP.US,D,20210303,000000,25.41,25.55,25.41,25.54,310,0
+XOMAP.US,D,20210304,000000,25.445,25.445,25.445,25.445,102,0
+XOMAP.US,D,20210305,000000,25.26,25.35,25.0609,25.0609,8200,0
+XOMAP.US,D,20210308,000000,25.03,25.11,25.03,25.11,1645,0
+XOMAP.US,D,20210309,000000,25.22,25.54,25.22,25.4801,2330,0
+XOMAP.US,D,20210310,000000,25.5,25.6,25.46,25.5999,3734,0
+XOMAP.US,D,20210311,000000,25.54,25.54,25.325,25.325,4905,0
+XOMAP.US,D,20210312,000000,25.4,25.5,25.1,25.2,6354,0
+XOMAP.US,D,20210315,000000,25.2,25.2,25.01,25.01,19884,0
+XOMAP.US,D,20210316,000000,25.09,25.1,24.95,25,19794,0
+XOMAP.US,D,20210317,000000,25.15,25.2,25.025,25.025,5469,0
+XOMAP.US,D,20210318,000000,25.1,25.1,25.05,25.0999,1453,0
+XOMAP.US,D,20210319,000000,25.1,25.1,25.0854,25.0854,3778,0
+XOMAP.US,D,20210322,000000,25.1989,25.48,25.13,25.25,18975,0
+XOMAP.US,D,20210323,000000,25.5,25.6,25.1,25.24,23588,0
+XOMAP.US,D,20210324,000000,25.25,25.42,25.1535,25.3,4609,0
+XOMAP.US,D,20210325,000000,25.4977,25.4977,25.27,25.3,9177,0
+XOMAP.US,D,20210326,000000,25.43,25.5,25.27,25.27,5912,0
+XOMAP.US,D,20210329,000000,25.2,25.3,25.2,25.25,16315,0
+XOMAP.US,D,20210330,000000,25.3,25.46,25.25,25.4,34368,0
+XOMAP.US,D,20210331,000000,24.9,25.125,24.88,25,8881,0
+XOMAP.US,D,20210401,000000,25.19,25.205,25.05,25.11,4151,0
+XOMAP.US,D,20210405,000000,25.2,25.2876,25.05,25.13,16719,0
+XOMAP.US,D,20210406,000000,25.01,25.14,24.99,25.025,45437,0
+XOMAP.US,D,20210407,000000,25.1,25.3,25.04,25.2,13999,0
+XOMAP.US,D,20210408,000000,25.2,25.2799,25.15,25.205,5772,0
+XOMAP.US,D,20210409,000000,25.21,25.28,25.1,25.1163,9626,0
+XOMAP.US,D,20210412,000000,25.2,25.3,25.2,25.2559,13119,0
+XOMAP.US,D,20210413,000000,25.3,25.36,25.26,25.3,5942,0
+XOMAP.US,D,20210414,000000,25.3296,25.3296,25.2759,25.315,2948,0
+XOMAP.US,D,20210415,000000,25.315,25.49,25.315,25.4,7200,0
+XOMAP.US,D,20210416,000000,25.24,25.38,25.2,25.2,19410,0
+XOMAP.US,D,20210419,000000,25.3,25.4,25.29,25.3472,5244,0
+XOMAP.US,D,20210420,000000,25.4,25.4,25.22,25.31,6361,0
+XOMAP.US,D,20210421,000000,25.47,25.48,25.22,25.27,19144,0
+XOMAP.US,D,20210422,000000,25.26,25.34,25.15,25.16,11334,0
+XOMAP.US,D,20210423,000000,25.22,25.28,25.19,25.2799,4951,0
+XOMAP.US,D,20210426,000000,25.2236,25.3,25.19,25.1901,8472,0
+XOMAP.US,D,20210427,000000,25.24,25.32,25.2,25.32,8854,0
+XOMAP.US,D,20210428,000000,25.31,25.35,25.22,25.35,12015,0
+XOMAP.US,D,20210429,000000,25.39,25.48,25.32,25.35,8501,0
+XOMAP.US,D,20210430,000000,25.35,25.47,25.335,25.456,2315,0
+XOMAP.US,D,20210503,000000,25.32,25.49,25.32,25.4729,4899,0
+XOMAP.US,D,20210504,000000,25.405,25.48,25.3631,25.3631,3919,0
+XOMAP.US,D,20210505,000000,25.4752,25.4752,25.3,25.31,10556,0
+XOMAP.US,D,20210506,000000,25.31,25.45,25.3,25.3,6942,0
+XOMAP.US,D,20210507,000000,25.335,25.34,25.3074,25.34,1292,0
+XOMAP.US,D,20210510,000000,25.35,25.35,25.28,25.2836,8471,0
+XOMAP.US,D,20210511,000000,25.28,25.315,25.15,25.15,11766,0
+XOMAP.US,D,20210512,000000,25.2,25.285,25.2,25.285,956,0
+XOMAP.US,D,20210513,000000,25.2,25.25,25.15,25.15,19667,0
+XOMAP.US,D,20210514,000000,25.15,25.2,25.15,25.175,9062,0
+XOMAP.US,D,20210517,000000,25.25,25.41,25.25,25.41,7085,0
+XOMAP.US,D,20210518,000000,25.339,25.339,25.339,25.339,290,0
+XOMAP.US,D,20210520,000000,25.3855,25.4499,25.26,25.26,3753,0
+XOMAP.US,D,20210521,000000,25.35,25.43,25.35,25.43,464,0
+XOMAP.US,D,20210524,000000,25.5,25.5,25.35,25.3641,4706,0
+XOMAP.US,D,20210525,000000,25.425,25.5,25.425,25.425,1561,0
+XOMAP.US,D,20210526,000000,25.436,25.436,25.35,25.351,1919,0
+XOMAP.US,D,20210527,000000,25.3428,25.3428,25.3428,25.3428,378,0
+XOMAP.US,D,20210528,000000,25.42,25.5,25.42,25.47,1612,0
+XOMAP.US,D,20210601,000000,25.462,25.462,25.4491,25.4491,395,0
+XOMAP.US,D,20210602,000000,25.3501,25.465,25.3501,25.465,594,0
+XOMAP.US,D,20210603,000000,25.33,25.57,25.33,25.57,1325,0
+XOMAP.US,D,20210604,000000,25.3895,25.5,25.37,25.484,2648,0
+XOMAP.US,D,20210607,000000,25.381,25.598,25.381,25.598,2877,0
+XOMAP.US,D,20210608,000000,25.5,25.5,25.5,25.5,876,0
+XOMAP.US,D,20210609,000000,25.5999,25.6,25.45,25.599,11223,0
+XOMAP.US,D,20210610,000000,25.4,25.58,25.35,25.5,3723,0
+XOMAP.US,D,20210611,000000,25.56,25.5988,25.56,25.5988,482,0
+XOMAP.US,D,20210614,000000,25.5999,25.6,25.35,25.45,10075,0
+XOMAP.US,D,20210615,000000,25.598,25.598,25.5,25.55,774,0
+XOMAP.US,D,20210616,000000,25.45,26.49,25.38,26.49,9468,0
+XOMAP.US,D,20210617,000000,26.5,26.687,25.77,25.77,13948,0
+XOMAP.US,D,20210618,000000,26.02,26.46,25.79,26.078,2355,0
+XOMAP.US,D,20210621,000000,26.103,26.2027,25.8,25.94,5779,0
+XOMAP.US,D,20210622,000000,26.3999,26.3999,26,26.26,2375,0
+XOMAP.US,D,20210623,000000,26.3,26.3,26,26,6035,0
+XOMAP.US,D,20210624,000000,26.03,26.28,26.02,26.28,1841,0
+XOMAP.US,D,20210625,000000,26.14,26.2772,26.05,26.17,5595,0
+XOMAP.US,D,20210628,000000,26.1612,26.1612,26.05,26.05,448,0
+XOMAP.US,D,20210629,000000,25.9219,26.17,25.58,26.1699,6326,0
+XOMAP.US,D,20210630,000000,26.35,26.69,26.1834,26.55,6541,0
+XOMAP.US,D,20210701,000000,26.25,26.65,25.49,26.374,6599,0
+XOMAP.US,D,20210702,000000,26.0099,26.171,26.0099,26.12,1653,0
+XOMAP.US,D,20210706,000000,25.52,26,25.52,25.9855,4004,0
+XOMAP.US,D,20210707,000000,25.91,26.0005,25.855,26.0005,6634,0
+XOMAP.US,D,20210708,000000,26.07,27.574,25.835,26.2675,24565,0
+XOMAP.US,D,20210709,000000,26.4999,26.4999,26.4999,26.4999,501,0
+XOMAP.US,D,20210712,000000,26.25,26.252,26.055,26.2442,923,0
+XOMAP.US,D,20210713,000000,26.035,26.27,25.96,26.27,2653,0
+XOMAP.US,D,20210714,000000,26.03,26.28,25.805,26,4995,0
+XOMAP.US,D,20210715,000000,26.1,26.35,25.85,26.19,7800,0
+XOMAP.US,D,20210716,000000,26.01,26.29,25.97,26.0901,2404,0
+XOMAP.US,D,20210719,000000,26.06,26.0737,25.95,26.0737,1201,0
+XOMAP.US,D,20210720,000000,26.04,26.49,25.53,26.44,3406,0
+XOMAP.US,D,20210721,000000,25.54,26.3133,25.54,25.8915,3993,0
+XOMAP.US,D,20210722,000000,25.9802,26.23,25.73,26.2,10310,0
+XOMAP.US,D,20210723,000000,26.2,26.3333,25.9705,26.15,4914,0
+XOMAP.US,D,20210726,000000,26.18,26.21,26.15,26.15,573,0
+XOMAP.US,D,20210727,000000,26.37,26.37,25.8216,26.2062,1792,0
+XOMAP.US,D,20210728,000000,26.06,26.2372,26.06,26.0932,1617,0
+XOMAP.US,D,20210729,000000,25.825,26.132,25.775,26.132,2751,0
+XOMAP.US,D,20210730,000000,26.14,26.1985,26.14,26.15,944,0
+XOMAP.US,D,20210802,000000,25.92,26.05,25.9,26.0135,2047,0
+XOMAP.US,D,20210804,000000,26.03,26.03,25.85,25.9827,2636,0
+XOMAP.US,D,20210805,000000,25.99,26.116,25.95,26.116,406,0
+XOMAP.US,D,20210806,000000,26.0499,26.0499,25.8764,25.99,827,0
+XOMAP.US,D,20210809,000000,26.35,27.4008,26.35,26.75,18313,0
+XOMAP.US,D,20210810,000000,26.75,26.75,26.75,26.75,1041,0
+XOMAP.US,D,20210811,000000,26.7,26.8,26.56,26.8,675,0
+XOMAP.US,D,20210813,000000,26.8,26.8,26.36,26.6,2925,0
+XOMAP.US,D,20210816,000000,26.5,26.5,26.5,26.5,206,0
+XOMAP.US,D,20210817,000000,26.4,26.4,26.2,26.2,2650,0
+XOMAP.US,D,20210818,000000,26.49,26.8,26.3,26.62,3102,0
+XOMAP.US,D,20210819,000000,26.3,26.525,26.3,26.3,1802,0
+XOMAP.US,D,20210820,000000,26.3,26.3,26.2188,26.2188,244,0
+XOMAP.US,D,20210823,000000,26.2,26.58,26.2,26.58,1580,0
+XOMAP.US,D,20210824,000000,26.325,26.5999,26,26.5999,2286,0
+XOMAP.US,D,20210825,000000,26.3,26.3,26.3,26.3,501,0
+XOMAP.US,D,20210826,000000,26.05,26.235,26.04,26.235,1723,0
+XOMAP.US,D,20210827,000000,26.19,26.265,26.0371,26.265,982,0
+XOMAP.US,D,20210830,000000,26.5999,26.5999,26.07,26.07,586,0
+XOMAP.US,D,20210831,000000,26.08,26.28,26.08,26.2142,4591,0
+XOMAP.US,D,20210901,000000,26.17,26.385,26.17,26.29,1349,0
+XOMAP.US,D,20210902,000000,26.23,26.49,26.23,26.49,1552,0
+XOMAP.US,D,20210903,000000,26.54,27.409,26.54,26.88,6838,0
+XOMAP.US,D,20210907,000000,26.75,26.8797,26.43,26.43,5341,0
+XOMAP.US,D,20210908,000000,26.4,26.5911,26.2501,26.5911,2609,0
+XOMAP.US,D,20210909,000000,26.4999,26.4999,26.35,26.49,1925,0
+XOMAP.US,D,20210910,000000,26.44,26.65,26.3437,26.65,3521,0
+XOMAP.US,D,20210913,000000,26.57,26.83,26.57,26.83,2982,0
+XOMAP.US,D,20210914,000000,26.84,26.92,26.84,26.85,1027,0
+XOMAP.US,D,20210915,000000,26.91,26.96,26.51,26.77,1762,0
+XOMAP.US,D,20210916,000000,26.6,26.61,26.55,26.61,1500,0
+XOMAP.US,D,20210917,000000,26.865,26.9521,26.7,26.7001,1730,0
+XOMAP.US,D,20210920,000000,26.9445,26.9445,26.5501,26.5501,351,0
+XOMAP.US,D,20210922,000000,26.6774,26.8832,26.6774,26.8832,1416,0
+XOMAP.US,D,20210923,000000,26.58,26.9532,26.545,26.9532,2511,0
+XOMAP.US,D,20210924,000000,26.58,26.83,26.58,26.81,961,0
+XOMAP.US,D,20210927,000000,26.99,26.99,26.84,26.85,1672,0
+XOMAP.US,D,20210928,000000,27.01,27.01,26.51,26.8199,1604,0
+XOMAP.US,D,20210929,000000,26.77,27.5,26.77,27.5,2036,0
+XOMAP.US,D,20210930,000000,26.01,26.5699,26.01,26.48,2324,0
+XOMAP.US,D,20211001,000000,26.37,26.4,26.3347,26.4,1295,0
+XOMAP.US,D,20211004,000000,26.26,26.26,26.2,26.2031,969,0
+XOMAP.US,D,20211005,000000,26.2,26.2,26.09,26.2,3782,0
+XOMAP.US,D,20211006,000000,26.2,26.25,26.0727,26.0727,2369,0
+XOMAP.US,D,20211007,000000,26.13,26.13,26.13,26.13,120,0
+XOMAP.US,D,20211011,000000,26.15,26.15,26.15,26.15,306,0
+XOMAP.US,D,20211012,000000,26.32,26.33,26.0025,26.04,2714,0
+XOMAP.US,D,20211013,000000,26.18,26.18,26.18,26.18,202,0
+XOMAP.US,D,20211014,000000,26.05,26.07,26.05,26.0601,923,0
+XOMAP.US,D,20211015,000000,26.11,26.11,26.11,26.11,311,0
+XOMAP.US,D,20211018,000000,26.12,26.12,26.11,26.11,313,0
+XOMAP.US,D,20211019,000000,26.15,26.15,26.15,26.15,303,0
+XOMAP.US,D,20211020,000000,26.165,26.165,26.165,26.165,200,0
+XOMAP.US,D,20211025,000000,26,26,26,26,1073,0
+XOMAP.US,D,20211026,000000,26.02,26.02,26.02,26.02,288,0
+XOMAP.US,D,20211027,000000,26.31,26.31,26.28,26.28,320,0
+XOMAP.US,D,20211028,000000,26.29,26.29,26.29,26.29,643,0
+XOMAP.US,D,20211101,000000,26.35,26.35,26.35,26.35,191,0
+XOMAP.US,D,20211102,000000,26.28,26.28,26.2497,26.2497,671,0
+XOMAP.US,D,20211103,000000,26.105,26.25,26.105,26.12,765,0
+XOMAP.US,D,20211104,000000,26.06,26.2825,26.05,26.072,4243,0
+XOMAP.US,D,20211108,000000,26.305,26.305,25.99,26.03,4805,0
+XOMAP.US,D,20211109,000000,26.1,26.1,26.1,26.1,605,0
+XOMAP.US,D,20211110,000000,26.08,26.08,26.08,26.08,271,0
+XOMAP.US,D,20211115,000000,26.22,26.2201,25.94,26,6714,0
+XOMAP.US,D,20211116,000000,26,26,26,26,140,0
+XOMAP.US,D,20211118,000000,26.06,26.0915,26.03,26.03,703,0
+XOMAP.US,D,20211119,000000,26.105,26.18,26.04,26.04,1543,0
+XOMAP.US,D,20211122,000000,26.0001,26.06,26.0001,26.06,663,0
+XOMAP.US,D,20211123,000000,26,26.061,26,26.061,901,0
+XOMAP.US,D,20211126,000000,26.06,26.06,26.06,26.06,250,0
+XOMAP.US,D,20211129,000000,26.09,26.09,26.09,26.09,534,0
+XOMAP.US,D,20211130,000000,26.145,26.2,26.145,26.2,648,0
+XOMAP.US,D,20211201,000000,26.2,26.3,26.2,26.25,9245,0
+XOMAP.US,D,20211202,000000,26.3168,26.4831,26.3168,26.46,1179,0
+XOMAP.US,D,20211203,000000,26.49,26.49,26.49,26.49,100,0
+XOMAP.US,D,20211207,000000,26.4,26.4,26.4,26.4,225,0
+XOMAP.US,D,20211208,000000,26.35,26.35,26.25,26.2865,1040,0
+XOMAP.US,D,20211209,000000,26.29,26.2927,26.29,26.29,923,0
+XOMAP.US,D,20211210,000000,26.3,26.395,26.3,26.37,1218,0
+XOMAP.US,D,20211214,000000,26.37,26.37,26.25,26.304,1990,0
+XOMAP.US,D,20211215,000000,26.42,26.42,26.1,26.12,1462,0
+XOMAP.US,D,20211220,000000,26.1,26.55,26.1,26.55,234,0
+XOMAP.US,D,20211221,000000,26.36,26.36,26.36,26.36,266,0
+XOMAP.US,D,20211222,000000,26.25,26.25,26.25,26.25,312,0
+XOMAP.US,D,20211227,000000,26.175,26.25,26.175,26.25,286,0
+XOMAP.US,D,20211228,000000,26.435,26.435,26.3,26.3,200,0
+XOMAP.US,D,20220103,000000,26.045,26.045,25.96,25.96,2244,0
+XOMAP.US,D,20220104,000000,26.1,26.1,25.6296,25.75,5869,0
+XOMAP.US,D,20220105,000000,25.75,25.96,25.65,25.96,3888,0
+XOMAP.US,D,20220106,000000,25.88,25.89,25.88,25.88,1105,0
+XOMAP.US,D,20220107,000000,25.78,25.8,25.65,25.7325,1934,0
+XOMAP.US,D,20220110,000000,25.82,25.93,25.82,25.93,589,0
+XOMAP.US,D,20220111,000000,25.8048,26.28,25.8048,26.28,200,0
+XOMAP.US,D,20220113,000000,26.32,26.32,26.1,26.1,1050,0
+XOMAP.US,D,20220114,000000,26.1,26.1,26.03,26.03,505,0
+XOMAP.US,D,20220118,000000,26.07,26.07,26.07,26.07,301,0
+XOMAP.US,D,20220119,000000,25.83,25.92,25.77,25.77,2457,0
+XOMAP.US,D,20220120,000000,25.9,25.99,25.83,25.83,705,0
+XOMAP.US,D,20220121,000000,25.78,25.85,25.78,25.832,1199,0
+XOMAP.US,D,20220124,000000,25.81,26.3,25.5,26.3,11413,0
+XOMAP.US,D,20220125,000000,26.25,26.27,26.25,26.25,1050,0
+XOMAP.US,D,20220126,000000,25.96,26.07,25.63,25.77,11414,0
+XOMAP.US,D,20220127,000000,26,26,25.8,25.8,729,0
+XOMAP.US,D,20220128,000000,25.75,25.98,25.6353,25.98,1308,0
+XOMAP.US,D,20220131,000000,25.66,25.96,25.55,25.84,3423,0
+XOMAP.US,D,20220201,000000,25.84,25.84,25.69,25.8,2916,0
+XOMAP.US,D,20220202,000000,25.9,26.07,25.9,26.07,432,0
+XOMAP.US,D,20220203,000000,25.8,25.8,25.5801,25.5801,1202,0
+XOMAP.US,D,20220207,000000,25.9,25.9,25.63,25.63,223,0
+XOMAP.US,D,20220208,000000,25.825,25.825,25.64,25.64,463,0
+XOMAP.US,D,20220209,000000,25.99,25.99,25.55,25.569,2366,0
+XOMAP.US,D,20220210,000000,25.55,25.56,25.49,25.4901,2323,0
+XOMAP.US,D,20220211,000000,25.14,25.14,25.14,25.14,400,0
+XOMAP.US,D,20220214,000000,25.39,25.4,25.3,25.3,1893,0
+XOMAP.US,D,20220215,000000,25.3999,25.95,25.39,25.95,1225,0
+XOMAP.US,D,20220217,000000,25.86,25.86,25.86,25.86,100,0
+XOMAP.US,D,20220222,000000,25.47,25.47,25.47,25.47,571,0
+XOMAP.US,D,20220223,000000,25.7,25.715,25.7,25.715,1439,0
+XOMAP.US,D,20220224,000000,25.41,25.7997,25.33,25.7997,1034,0
+XOMAP.US,D,20220225,000000,25.4089,25.42,25.4089,25.42,623,0
+XOMAP.US,D,20220228,000000,25.5361,25.5863,25.14,25.3101,8154,0
+XOMAP.US,D,20220301,000000,25.5,25.82,25.26,25.32,1300,0
+XOMAP.US,D,20220302,000000,25.3,25.3001,25.3,25.3001,341,0
+XOMAP.US,D,20220303,000000,25.6,25.71,25.6,25.71,421,0
+XOMAP.US,D,20220304,000000,25.31,25.63,25.25,25.25,1638,0
+XOMAP.US,D,20220307,000000,25.3,25.5699,25.25,25.5699,401,0
+XOMAP.US,D,20220309,000000,25.46,25.55,25.46,25.55,858,0
+XOMAP.US,D,20220310,000000,25.55,25.55,25.47,25.4847,2012,0
+XOMAP.US,D,20220311,000000,25.49,25.635,25.49,25.53,1016,0
+XOMAP.US,D,20220314,000000,25.51,25.7857,25.14,25.4306,7938,0
+XOMAP.US,D,20220315,000000,25.45,25.4501,25.3934,25.4,913,0
+XOMAP.US,D,20220316,000000,25.4,25.7891,25.2402,25.45,4101,0
+XOMAP.US,D,20220317,000000,25.48,25.799,25.48,25.795,1437,0
+XOMAP.US,D,20220318,000000,25.84,26.015,25.555,26.015,9345,0
+XOMAP.US,D,20220321,000000,26.34,26.35,26.34,26.35,543,0
+XOMAP.US,D,20220322,000000,26.34,26.38,26.055,26.38,6777,0
+XOMAP.US,D,20220323,000000,26.115,26.48,26.115,26.48,707,0
+XOMAP.US,D,20220324,000000,26.105,26.53,25.8402,26.2,6667,0
+XOMAP.US,D,20220325,000000,26.57,26.57,26.09,26.32,1395,0
+XOMAP.US,D,20220328,000000,26.9,27.09,26.75,27.09,29966,0
+XOMAP.US,D,20220329,000000,27.07,27.07,26.66,26.7799,19773,0
+XOMAP.US,D,20220330,000000,26.9187,26.94,26.88,26.92,3439,0
+XOMAP.US,D,20220331,000000,26.54,26.58,26.26,26.3427,11593,0
+XOMAP.US,D,20220401,000000,26.3602,26.39,26.28,26.39,1204,0
+XOMAP.US,D,20220404,000000,26.44,26.535,26.16,26.535,3851,0
+XOMAP.US,D,20220405,000000,26.3343,26.36,26.33,26.36,1209,0
+XOMAP.US,D,20220406,000000,26.22,26.36,26.19,26.36,2052,0
+XOMAP.US,D,20220407,000000,26.56,26.56,26.5,26.56,862,0
+XOMAP.US,D,20220408,000000,26.64,26.64,26.22,26.22,1737,0
+XOMAP.US,D,20220411,000000,26.25,26.68,26.23,26.66,6837,0
+XOMAP.US,D,20220412,000000,26.66,26.66,26.66,26.66,473,0
+XOMAP.US,D,20220413,000000,26.33,26.477,26.33,26.477,769,0
+XOMAP.US,D,20220414,000000,26.27,26.3,26.24,26.25,1752,0
+XOMAP.US,D,20220418,000000,26.24,26.61,26.24,26.25,2016,0
+XOMAP.US,D,20220419,000000,26.25,26.3439,26.25,26.3439,689,0
+XOMAP.US,D,20220420,000000,26.2501,26.3104,26.2501,26.26,2308,0
+XOMAP.US,D,20220421,000000,26.28,26.2801,26.2,26.2,1627,0
+XOMAP.US,D,20220422,000000,26.18,26.2,26.12,26.153,5510,0
+XOMAP.US,D,20220425,000000,26.46,26.46,26.06,26.06,823,0
+XOMAP.US,D,20220426,000000,26.412,26.412,26.412,26.412,100,0
+XOMAP.US,D,20220427,000000,26.05,26.05,26.04,26.05,402,0
+XOMAP.US,D,20220428,000000,26.02,26.41,26.02,26.3599,1442,0
+XOMAP.US,D,20220502,000000,26,26.02,25.91,25.91,2673,0
+XOMAP.US,D,20220503,000000,26.05,26.05,25.5,25.51,2727,0
+XOMAP.US,D,20220504,000000,25.95,26.01,25.8643,25.8643,1383,0
+XOMAP.US,D,20220506,000000,25.95,26.0558,25.88,25.88,741,0
+XOMAP.US,D,20220509,000000,25.5,25.5,25.5,25.5,551,0
+XOMAP.US,D,20220510,000000,25.56,25.6,25.5201,25.5201,1153,0
+XOMAP.US,D,20220512,000000,25.55,25.75,25.46,25.46,1522,0
+XOMAP.US,D,20220513,000000,25.5,25.53,25.5,25.53,748,0
+XOMAP.US,D,20220516,000000,25.5,25.643,25.5,25.53,802,0
+XOMAP.US,D,20220517,000000,25.565,25.59,25.565,25.59,610,0
+XOMAP.US,D,20220518,000000,25.535,25.6,25.44,25.6,3807,0
+XOMAP.US,D,20220520,000000,25.26,25.26,25,25.0147,3153,0
+XOMAP.US,D,20220523,000000,25.13,25.2826,25.11,25.11,461,0
+XOMAP.US,D,20220524,000000,25.2,25.2,25.2,25.2,292,0
+XOMAP.US,D,20220525,000000,25.15,25.3,25.1,25.22,4741,0
+XOMAP.US,D,20220526,000000,25.39,25.4,25.32,25.4,2982,0
+XOMAP.US,D,20220527,000000,25.5899,25.59,25.5899,25.59,383,0
+XOMAP.US,D,20220531,000000,25.58,25.6,25.4009,25.6,3156,0
+XOMAP.US,D,20220601,000000,25.6,25.6,25.6,25.6,1903,0
+XOMAP.US,D,20220602,000000,25.76,25.76,25.76,25.76,200,0
+XOMAP.US,D,20220606,000000,25.76,25.76,25.76,25.76,343,0
+XOMAP.US,D,20220607,000000,25.7245,25.76,25.7245,25.76,1550,0
+XOMAP.US,D,20220608,000000,25.75,25.75,25.47,25.47,757,0
+XOMAP.US,D,20220609,000000,25.47,25.47,25.47,25.47,1123,0
+XOMAP.US,D,20220610,000000,25.58,25.58,25.4,25.4,1290,0
+XOMAP.US,D,20220613,000000,25.25,25.26,25.0377,25.18,9827,0
+XOMAP.US,D,20220614,000000,25.485,25.485,25,25.1665,4111,0
+XOMAP.US,D,20220615,000000,25.25,25.5,25.01,25.25,2424,0
+XOMAP.US,D,20220616,000000,25.3,25.3,25.3,25.3,569,0
+XOMAP.US,D,20220621,000000,25.35,25.35,25.15,25.24,1495,0
+XOMAP.US,D,20220622,000000,25.1,25.3499,25.07,25.3499,3767,0
+XOMAP.US,D,20220623,000000,25.35,25.35,25.35,25.35,747,0
+XOMAP.US,D,20220624,000000,25.33,25.505,25.33,25.5,5080,0
+XOMAP.US,D,20220627,000000,25.42,25.6499,25.1289,25.25,6026,0
+XOMAP.US,D,20220628,000000,25.62,25.6856,25.55,25.6722,7883,0
+XOMAP.US,D,20220629,000000,25.57,25.57,25.57,25.57,339,0
+XOMAP.US,D,20220630,000000,25.4,25.4,25.4,25.4,795,0
+XOMAP.US,D,20220701,000000,25.2,25.3,25.2,25.25,3469,0
+XOMAP.US,D,20220705,000000,25.3,25.3,25.3,25.3,231,0
+XOMAP.US,D,20220706,000000,25.3001,25.3001,25.3,25.3,600,0
+XOMAP.US,D,20220707,000000,25.3999,25.3999,25.38,25.38,313,0
+XOMAP.US,D,20220708,000000,25.3152,25.4,25.3152,25.4,302,0
+XOMAP.US,D,20220712,000000,25.325,25.325,25.2501,25.2501,484,0
+XOMAP.US,D,20220713,000000,25.13,25.3568,25.11,25.3568,1474,0
+XOMAP.US,D,20220714,000000,25.2054,25.265,25.1301,25.2,4559,0
+XOMAP.US,D,20220715,000000,25.27,25.4,25.2,25.2,4864,0
+XOMAP.US,D,20220718,000000,25.5,26.09,25.5,25.995,33061,0
+XOMAP.US,D,20220719,000000,25.83,26.29,25.6,26.15,14536,0
+XOMAP.US,D,20220721,000000,26,26.2,26,26.1,1505,0
+XOMAP.US,D,20220722,000000,26.11,26.11,25.71,25.71,2884,0
+XOMAP.US,D,20220725,000000,25.71,26.07,25.71,26.07,1552,0
+XOMAP.US,D,20220726,000000,26.08,26.6,26,26.6,4891,0
+XOMAP.US,D,20220728,000000,26.01,26.14,26.01,26.14,381,0
+XOMAP.US,D,20220729,000000,26.45,26.45,25.85,26.12,2348,0
+XOMAP.US,D,20220801,000000,26.12,26.455,25.76,25.76,1713,0
+XOMAP.US,D,20220802,000000,25.9,25.9,25.9,25.9,312,0
+XOMAP.US,D,20220803,000000,26.1243,26.1243,25.91,25.92,742,0
+XOMAP.US,D,20220805,000000,25.9,26.3,25.8,25.92,4223,0
+XOMAP.US,D,20220808,000000,25.635,25.67,25.41,25.62,15089,0
+XOMAP.US,D,20220809,000000,25.69,25.69,25.65,25.65,627,0
+XOMAP.US,D,20220810,000000,25.99,25.99,25.53,25.6,2236,0
+XOMAP.US,D,20220811,000000,25.72,25.72,25.5601,25.7,1439,0
+XOMAP.US,D,20220812,000000,26.015,26.015,25.57,25.88,779,0
+XOMAP.US,D,20220815,000000,26,26.2,26,26.2,394,0
+XOMAP.US,D,20220816,000000,25.76,26.41,25.76,26.41,782,0
+XOMAP.US,D,20220818,000000,25.905,26,25.85,26,2005,0
+XOMAP.US,D,20220819,000000,26.15,26.15,26.15,26.15,530,0
+XOMAP.US,D,20220822,000000,25.82,26.38,25.82,26.38,667,0
+XOMAP.US,D,20220824,000000,26.45,26.45,26.45,26.45,687,0
+XOMAP.US,D,20220825,000000,25.85,25.85,25.8,25.8,730,0
+XOMAP.US,D,20220826,000000,26.095,26.095,25.85,25.85,353,0
+XOMAP.US,D,20220829,000000,25.8,26,25.8,25.8922,609,0
+XOMAP.US,D,20220830,000000,25.8,25.9999,25.8,25.9999,554,0
+XOMAP.US,D,20220831,000000,25.7,25.7404,25.49,25.73,6455,0
+XOMAP.US,D,20220901,000000,25.5981,25.6032,25.5981,25.6,1039,0
+XOMAP.US,D,20220902,000000,25.6633,25.69,25.5,25.55,3414,0
+XOMAP.US,D,20220906,000000,25.46,25.575,25.32,25.32,3239,0
+XOMAP.US,D,20220907,000000,25.32,25.645,25.32,25.645,3138,0
+XOMAP.US,D,20220908,000000,25.32,25.5,25.32,25.45,344,0
+XOMAP.US,D,20220909,000000,25.5,25.8,25.5,25.5,2006,0
+XOMAP.US,D,20220912,000000,25.31,25.615,25.31,25.615,1455,0
+XOMAP.US,D,20220913,000000,25.31,25.7584,25.22,25.7161,5065,0
+XOMAP.US,D,20220914,000000,25.38,25.56,25.27,25.56,3425,0
+XOMAP.US,D,20220915,000000,25.25,25.3,25.21,25.3,1032,0
+XOMAP.US,D,20220916,000000,25.26,25.65,25.17,25.17,3117,0
+XOMAP.US,D,20220919,000000,25.2,25.2,25.05,25.05,2934,0
+XOMAP.US,D,20220920,000000,25.09,25.221,25.07,25.14,1086,0
+XOMAP.US,D,20220921,000000,25.1,25.1601,24.98,25.01,1552,0
+XOMAP.US,D,20220922,000000,24.96,25.01,24.78,24.9,3042,0
+XOMAP.US,D,20220923,000000,24.71,24.8209,24.71,24.73,1075,0
+XOMAP.US,D,20220926,000000,24.81,24.817,24.61,24.61,3720,0
+XOMAP.US,D,20220927,000000,24.82,25,24.55,24.67,1813,0
+XOMAP.US,D,20220928,000000,24.95,24.95,24.8671,24.87,2990,0
+XOMAP.US,D,20220929,000000,24.73,24.74,24.435,24.46,5470,0
+XOMAP.US,D,20220930,000000,24.4,24.4,24.32,24.32,1240,0
+XOMAP.US,D,20221003,000000,24.31,24.31,24,24.1,1485,0
+XOMAP.US,D,20221004,000000,24.275,24.4,24.2,24.4,3940,0
+XOMAP.US,D,20221005,000000,24.2,24.2,24.04,24.1,1945,0
+XOMAP.US,D,20221006,000000,23.98,24.04,23.98,24.04,1031,0
+XOMAP.US,D,20221007,000000,24,24,23.95,23.95,922,0
+XOMAP.US,D,20221010,000000,24,24,23.26,23.9,4922,0
+XOMAP.US,D,20221011,000000,23.745,23.745,23.7,23.7,1189,0
+XOMAP.US,D,20221012,000000,23.7,23.9999,23,23.02,4483,0
+XOMAP.US,D,20221013,000000,22.95,23,22.95,22.99,19346,0
+XOMAP.US,D,20221014,000000,22.9,22.9999,22.505,22.505,1506,0
+XOMAP.US,D,20221017,000000,22.66,22.8062,22.66,22.8062,633,0
+XOMAP.US,D,20221018,000000,22.93,22.9799,22.9,22.9,2445,0
+XOMAP.US,D,20221019,000000,22.75,22.79,22.74,22.74,1093,0
+XOMAP.US,D,20221020,000000,22.95,22.95,22.5,22.5,1799,0
+XOMAP.US,D,20221021,000000,22.35,22.45,22.22,22.35,2950,0
+XOMAP.US,D,20221024,000000,22.14,22.54,22.14,22.54,304,0
+XOMAP.US,D,20221025,000000,22.4,22.4,22.25,22.3,1599,0
+XOMAP.US,D,20221026,000000,22.75,22.79,22.44,22.7799,1346,0
+XOMAP.US,D,20221027,000000,22.95,22.95,22.55,22.55,2682,0
+XOMAP.US,D,20221028,000000,22.6062,22.75,22.6062,22.75,860,0
+XOMAP.US,D,20221031,000000,22.75,22.9799,22.7,22.9799,1252,0
+XOMAP.US,D,20221101,000000,22.98,22.98,22.98,22.98,426,0
+XOMAP.US,D,20221103,000000,22.9,22.9,22.5,22.5,1418,0
+XOMAP.US,D,20221104,000000,22.975,22.975,22.65,22.65,474,0
+XOMAP.US,D,20221107,000000,22.9799,22.9799,22.6256,22.6256,736,0
+XOMAP.US,D,20221108,000000,22.9,22.9,22.785,22.785,797,0
+XOMAP.US,D,20221109,000000,22.8,23.125,22.8,22.95,2442,0
+XOMAP.US,D,20221111,000000,23.02,23.15,23.02,23.1,1426,0
+XOMAP.US,D,20221114,000000,23.1,23.45,23.1,23.41,4252,0
+XOMAP.US,D,20221115,000000,23.4,23.88,23.4,23.52,3732,0
+XOMAP.US,D,20221116,000000,23.9316,23.9316,23.9316,23.9316,1036,0
+XOMAP.US,D,20221121,000000,23.7,23.82,23.52,23.82,2126,0
+XOMAP.US,D,20221122,000000,23.75,23.95,23.66,23.9499,6215,0
+XOMAP.US,D,20221123,000000,23.925,24.2,23.905,24.1075,4589,0
+XOMAP.US,D,20221125,000000,24.23,24.48,24.2016,24.48,6596,0
+XOMAP.US,D,20221128,000000,24.85,24.86,24.26,24.31,2621,0
+XOMAP.US,D,20221129,000000,24.35,24.77,24.2,24.2,3288,0
+XOMAP.US,D,20221130,000000,23.78,23.97,23.78,23.97,850,0
+XOMAP.US,D,20221201,000000,23.88,23.99,23.77,23.88,4524,0
+XOMAP.US,D,20221202,000000,23.8718,23.8718,23.8718,23.8718,203,0
+XOMAP.US,D,20221206,000000,23.99,23.99,23.99,23.99,521,0
+XOMAP.US,D,20221207,000000,23.975,23.975,23.975,23.975,143,0
+XOMAP.US,D,20221208,000000,23.9,23.985,23.8707,23.985,492,0
+XOMAP.US,D,20221209,000000,24.2,24.2,24,24,703,0
+XOMAP.US,D,20221212,000000,23.8,24,23.8,24,643,0
+XOMAP.US,D,20221213,000000,23.7501,24.05,23.75,24.05,1403,0
+XOMAP.US,D,20221214,000000,24.2901,24.2901,24.2901,24.2901,229,0
+XOMAP.US,D,20221216,000000,24.2,24.2,24.2,24.2,145,0
+XOMAP.US,D,20221219,000000,24.29,24.7171,24.29,24.644,2755,0
+XOMAP.US,D,20221221,000000,24.76,24.78,24.65,24.65,1625,0
+XOMAP.US,D,20221222,000000,24.0501,24.945,24.0501,24.4201,5149,0
+XOMAP.US,D,20221223,000000,24.305,24.8369,24.28,24.77,608,0
+XOMAP.US,D,20221227,000000,24.8399,24.84,24.7921,24.84,1828,0
+XOMAP.US,D,20221228,000000,24.3501,24.874,24.3501,24.874,783,0
+XOMAP.US,D,20221229,000000,24.43,24.99,24.43,24.99,1925,0
+XOMAP.US,D,20221230,000000,24.92,24.92,24.802,24.802,690,0
+XOMAP.US,D,20230103,000000,24.6,24.6,24,24.4405,5317,0
+XOMAP.US,D,20230104,000000,24.255,24.4,24.255,24.4,1458,0
+XOMAP.US,D,20230105,000000,24.375,24.375,24.33,24.3301,741,0
+XOMAP.US,D,20230106,000000,24.45,24.49,24.02,24.02,4127,0
+XOMAP.US,D,20230109,000000,24.28,24.2852,24.11,24.18,1873,0
+XOMAP.US,D,20230110,000000,24.23,24.284,24.05,24.264,523,0
+XOMAP.US,D,20230111,000000,24.33,24.49,24.33,24.49,1439,0
+XOMAP.US,D,20230112,000000,24.32,24.7,24.1281,24.7,3283,0
+XOMAP.US,D,20230113,000000,24.7,24.7,24.384,24.384,991,0
+XOMAP.US,D,20230117,000000,24.49,24.546,24.38,24.42,5012,0
+XOMAP.US,D,20230118,000000,24.69,24.69,24.47,24.61,3937,0
+XOMAP.US,D,20230119,000000,24.83,24.89,24.83,24.89,1874,0
+XOMAP.US,D,20230120,000000,24.9,24.95,24.4101,24.89,3638,0
+XOMAP.US,D,20230123,000000,24.68,24.8,24.5601,24.5601,651,0
+XOMAP.US,D,20230124,000000,24.95,24.95,24.8,24.8006,696,0
+XOMAP.US,D,20230125,000000,24.865,24.975,24.865,24.975,1272,0
+XOMAP.US,D,20230126,000000,24.92,24.92,24.92,24.92,460,0
+XOMAP.US,D,20230127,000000,25,25.0256,25,25.0256,1327,0
+XOMAP.US,D,20230130,000000,25.2,25.2,25.2,25.2,395,0
+XOMAP.US,D,20230201,000000,25.04,25.04,24.8575,24.8575,1057,0
+XOMAP.US,D,20230202,000000,25.4,25.4,25.1937,25.1937,1314,0
+XOMAP.US,D,20230203,000000,25.2032,25.2032,25.028,25.028,2552,0
+XOMAP.US,D,20230206,000000,25.39,25.48,25.01,25.01,3980,0
+XOMAP.US,D,20230208,000000,25.36,25.36,25.36,25.36,426,0
+XOMAP.US,D,20230209,000000,25.4,25.4,25.1795,25.1795,793,0
+XOMAP.US,D,20230210,000000,25.15,25.15,25.0301,25.05,2222,0
+XOMAP.US,D,20230213,000000,25.14,25.25,25.14,25.2005,1273,0
+XOMAP.US,D,20230214,000000,25.2,25.2,25.11,25.1725,18436,0
+XOMAP.US,D,20230215,000000,25.2,25.2,25.03,25.03,5976,0
+XOMAP.US,D,20230216,000000,25.095,25.15,25.095,25.1001,3302,0
+XOMAP.US,D,20230217,000000,25.095,25.095,25.095,25.095,204,0
+XOMAP.US,D,20230221,000000,25.0741,25.2965,25.07,25.2965,1376,0
+XOMAP.US,D,20230222,000000,25.0597,25.19,25.03,25.03,2428,0
+XOMAP.US,D,20230224,000000,25.15,25.3225,25.15,25.3225,350,0
+XOMAP.US,D,20230227,000000,24.9579,25.34,24.78,25.34,1216,0
+XOMAP.US,D,20230302,000000,24.8,24.94,24.8,24.94,800,0
+XOMAP.US,D,20230303,000000,24.875,24.94,24.875,24.94,990,0
+XOMAP.US,D,20230306,000000,24.9762,24.9762,24.9762,24.9762,369,0
+XOMAP.US,D,20230307,000000,24.89,24.89,24.89,24.89,222,0
+XOMAP.US,D,20230309,000000,24.88,25,24.88,25,671,0
+XOMAP.US,D,20230310,000000,24.88,25,24.78,25,1749,0
+XOMAP.US,D,20230313,000000,24.5,24.6158,24,24.6158,1633,0
+XOMAP.US,D,20230314,000000,25.1,25.35,24.7382,24.7382,2325,0
+XOMAP.US,D,20230315,000000,24.5,24.5,24.12,24.13,1587,0
+XOMAP.US,D,20230316,000000,24.13,24.18,24.13,24.17,690,0
+XOMAP.US,D,20230317,000000,24.5,25.2335,24.31,24.3607,4706,0
+XOMAP.US,D,20230320,000000,24.68,24.68,24.68,24.68,358,0
+XOMAP.US,D,20230321,000000,24.68,24.69,24,24.2205,9763,0
+XOMAP.US,D,20230323,000000,24.1499,24.265,24.1499,24.265,1052,0
+XOMAP.US,D,20230324,000000,24.3,24.3,24.3,24.3,332,0
+XOMAP.US,D,20230327,000000,24.265,24.48,24.211,24.47,1441,0
+XOMAP.US,D,20230328,000000,24.48,24.52,24.1,24.1,2212,0
+XOMAP.US,D,20230329,000000,24.565,24.7,24.565,24.6667,929,0
+XOMAP.US,D,20230330,000000,24.69,24.8899,24.69,24.8899,1510,0
+XOMAP.US,D,20230331,000000,24.46,25,24.46,24.5688,1692,0
+XOMAP.US,D,20230403,000000,23.5501,24.4799,23.5501,24.294,2723,0
+XOMAP.US,D,20230404,000000,24.45,24.45,24.45,24.45,331,0
+XOMAP.US,D,20230405,000000,24.876,24.876,24.876,24.876,271,0
+XOMAP.US,D,20230406,000000,24.525,24.525,24.25,24.25,418,0
+XOMAP.US,D,20230410,000000,24.25,24.8299,24.25,24.8299,520,0
+XOMAP.US,D,20230411,000000,24.2501,24.2501,24.2501,24.2501,1176,0
+XOMAP.US,D,20230413,000000,24.6,24.6675,24.25,24.3962,3955,0
+XOMAP.US,D,20230414,000000,24.0001,24.5,24.0001,24.5,701,0
+XOMAP.US,D,20230417,000000,24.41,24.6609,24.41,24.6,1669,0
+XOMAP.US,D,20230418,000000,24.86,24.86,24.6,24.7205,2054,0
+XOMAP.US,D,20230419,000000,24.82,24.82,24.375,24.5,4561,0
+XOMAP.US,D,20230420,000000,24.4306,24.4306,24.315,24.315,644,0
+XOMAP.US,D,20230421,000000,24.32,24.32,24.12,24.1201,3770,0
+XOMAP.US,D,20230424,000000,24,24.25,23.94,24.02,8951,0
+XOMAP.US,D,20230425,000000,24.12,24.12,23.94,24,1499,0
+XOMAP.US,D,20230426,000000,24.135,24.135,24.135,24.135,1057,0
+XOMAP.US,D,20230427,000000,24.2399,24.2399,23.94,23.94,4945,0
+XOMAP.US,D,20230428,000000,24.033,24.24,24.033,24.22,497,0
+XOMAP.US,D,20230501,000000,24.25,24.5,23.94,24.5,2679,0
+XOMAP.US,D,20230502,000000,23.95,23.95,23.95,23.95,198,0
+XOMAP.US,D,20230505,000000,24.2,24.2,24.2,24.2,396,0
+XOMAP.US,D,20230508,000000,24.24,24.24,24.23,24.23,621,0
+XOMAP.US,D,20230509,000000,24.18,24.24,23.16,23.405,8721,0
+XOMAP.US,D,20230510,000000,23.26,23.39,23.2384,23.35,1704,0
+XOMAP.US,D,20230511,000000,23.5,23.5,23.49,23.49,377,0
+XOMAP.US,D,20230515,000000,23.49,24.09,23.49,23.75,4593,0
+XOMAP.US,D,20230516,000000,23.8,23.8,23.8,23.8,157,0
+XOMAP.US,D,20230517,000000,23.75,23.89,23.7498,23.89,1509,0
+XOMAP.US,D,20230519,000000,24.24,24.24,23.55,23.55,2919,0
+XOMAP.US,D,20230522,000000,23.57,23.9,23.57,23.9,961,0
+XOMAP.US,D,20230523,000000,23.9,23.9,23.7901,23.7901,265,0
+XOMAP.US,D,20230524,000000,23.76,23.85,23.5,23.52,5656,0
+XOMAP.US,D,20230525,000000,23.75,24.09,23.75,24.09,1101,0
+XOMAP.US,D,20230526,000000,23.5,23.75,23.26,23.5,4893,0
+XOMAP.US,D,20230530,000000,23.6,23.7501,23.12,23.42,4539,0
+XOMAP.US,D,20230531,000000,23.4999,23.5,23.325,23.5,8328,0
+XOMAP.US,D,20230605,000000,23.56,23.71,23.56,23.71,590,0
+XOMAP.US,D,20230606,000000,24.15,24.15,23.89,24.0527,4767,0
+XOMAP.US,D,20230607,000000,24.05,24.05,24,24,366,0
+XOMAP.US,D,20230609,000000,23.95,23.99,23.95,23.99,893,0
+XOMAP.US,D,20230612,000000,23.77,23.8,23.77,23.8,522,0
+XOMAP.US,D,20230613,000000,23.5,23.75,23.5,23.65,2107,0
+XOMAP.US,D,20230614,000000,23.542,23.542,23.542,23.542,323,0
+XOMAP.US,D,20230615,000000,23.54,23.7,23.5001,23.7,4174,0
+XOMAP.US,D,20230620,000000,23.52,24.1999,23.52,23.77,3222,0
+XOMAP.US,D,20230621,000000,24.09,24.09,23.65,23.92,1156,0
+XOMAP.US,D,20230622,000000,23.79,23.94,23.74,23.8897,1588,0
+XOMAP.US,D,20230623,000000,23.765,23.85,23.765,23.84,710,0
+XOMAP.US,D,20230626,000000,23.85,24.17,23.85,24.1065,3829,0
+XOMAP.US,D,20230627,000000,24.19,24.19,24.19,24.19,138,0
+XOMAP.US,D,20230628,000000,24.04,24.1887,23.97,24.17,2083,0
+XOMAP.US,D,20230629,000000,24.17,24.46,24.17,24.46,2409,0
+XOMAP.US,D,20230630,000000,24.29,24.29,24.29,24.29,234,0
+XOMAP.US,D,20230703,000000,23.92,23.92,23.72,23.73,1959,0
+XOMAP.US,D,20230705,000000,23.77,24.135,23.74,24.02,2351,0
+XOMAP.US,D,20230706,000000,23.835,23.835,23.835,23.835,483,0
+XOMAP.US,D,20230707,000000,23.935,24.0199,23.85,24.0199,1270,0
+XOMAP.US,D,20230710,000000,24.17,24.545,24.17,24.545,5297,0
+XOMAP.US,D,20230711,000000,24.56,24.6894,24.52,24.61,3483,0
+XOMAP.US,D,20230712,000000,25.38,25.38,24.85,25.01,7232,0
+XOMAP.US,D,20230713,000000,25.2185,25.25,24.65,24.65,4246,0
+XOMAP.US,D,20230714,000000,24.85,24.85,24.68,24.71,956,0
+XOMAP.US,D,20230717,000000,25.09,25.09,24.76,24.8519,2085,0
+XOMAP.US,D,20230718,000000,24.74,24.8,24.735,24.75,3104,0
+XOMAP.US,D,20230719,000000,24.6991,24.82,24.5,24.5,3726,0
+XOMAP.US,D,20230720,000000,24.52,24.7,24.52,24.7,887,0
+XOMAP.US,D,20230721,000000,24.7,24.7,24.52,24.52,973,0
+XOMAP.US,D,20230724,000000,24.6,24.7,24.5,24.7,2448,0
+XOMAP.US,D,20230725,000000,24.69,24.72,24.5001,24.64,1547,0
+XOMAP.US,D,20230726,000000,24.63,24.63,24.63,24.63,504,0
+XOMAP.US,D,20230727,000000,24.6,24.6,24.51,24.51,1056,0
+XOMAP.US,D,20230728,000000,24.52,24.55,24.52,24.55,474,0
+XOMAP.US,D,20230731,000000,24.5,24.5075,24.37,24.4,1680,0
+XOMAP.US,D,20230801,000000,24.33,24.33,24.25,24.25,1658,0
+XOMAP.US,D,20230802,000000,24.15,24.2402,24.03,24.03,2496,0
+XOMAP.US,D,20230807,000000,24.22,24.22,24.22,24.22,397,0
+XOMAP.US,D,20230808,000000,24.22,24.22,24.0401,24.0401,1597,0
+XOMAP.US,D,20230809,000000,24.15,24.15,24.095,24.1252,805,0
+XOMAP.US,D,20230810,000000,24.075,24.1,24.075,24.1,1401,0
+XOMAP.US,D,20230811,000000,24.25,24.25,24.25,24.25,210,0
+XOMAP.US,D,20230814,000000,24.24,24.24,24.0501,24.0501,362,0
+XOMAP.US,D,20230816,000000,24.15,24.15,24.095,24.15,817,0
+XOMAP.US,D,20230817,000000,24.2,24.2,24.2,24.2,181,0
+XOMAP.US,D,20230818,000000,24.05,24.125,24.05,24.125,325,0
+XOMAP.US,D,20230821,000000,24.23,24.2486,24.23,24.2486,486,0
+XOMAP.US,D,20230822,000000,24.18,24.18,24.18,24.18,124,0
+XOMAP.US,D,20230823,000000,24.04,24.12,24.04,24.12,1006,0
+XOMAP.US,D,20230824,000000,24.04,24.04,24.04,24.04,203,0
+XOMAP.US,D,20230828,000000,24.0401,24.0401,24,24,1165,0
+XOMAP.US,D,20230829,000000,23.955,23.955,23.8,23.8,916,0
+XOMAP.US,D,20230831,000000,23.88,24,23.7809,23.7809,2510,0
+XOMAP.US,D,20230901,000000,23.8,23.8,23.25,23.4,12918,0
+XOMAP.US,D,20230905,000000,23.45,23.55,23.25,23.4,1925,0
+XOMAP.US,D,20230906,000000,23.38,23.4,23.38,23.39,1341,0
+XOMAP.US,D,20230907,000000,23.23,23.4999,23.1101,23.15,4617,0
+XOMAP.US,D,20230908,000000,23.4232,23.4232,23.15,23.15,304,0
+XOMAP.US,D,20230911,000000,23.55,23.75,23.425,23.53,9193,0
+XOMAP.US,D,20230912,000000,23.55,23.56,23.55,23.56,309,0
+XOMAP.US,D,20230913,000000,23.7,23.75,23.7,23.75,862,0
+XOMAP.US,D,20230914,000000,23.98,24,23.95,24,3227,0
+XOMAP.US,D,20230918,000000,24.1,24.38,24.1,24.26,3283,0
+XOMAP.US,D,20230919,000000,24.38,24.38,24.35,24.38,4965,0
+XOMAP.US,D,20230920,000000,24.33,24.38,24.33,24.38,919,0
+XOMAP.US,D,20230921,000000,24.25,24.25,24.15,24.15,3338,0
+XOMAP.US,D,20230922,000000,24.15,24.15,23.7991,23.7991,2677,0
+XOMAP.US,D,20230925,000000,23.9,24.2777,23.9,24.2777,664,0
+XOMAP.US,D,20230926,000000,24.37,24.37,23.65,23.65,5580,0
+XOMAP.US,D,20230927,000000,23.94,23.94,23.63,23.65,6264,0
+XOMAP.US,D,20230928,000000,23.6601,23.7497,23.66,23.7,1885,0
+XOMAP.US,D,20230929,000000,24.0006,24.0006,23.5796,23.93,2583,0
+XOMAP.US,D,20231002,000000,23.95,24,23.8,23.92,3621,0
+XOMAP.US,D,20231003,000000,23.92,24.25,23.89,24.25,7840,0
+XOMAP.US,D,20231004,000000,23.85,24.41,23.34,24,5589,0
+XOMAP.US,D,20231005,000000,24.03,24.03,23.89,23.89,1669,0
+XOMAP.US,D,20231006,000000,23.88,23.88,23.5102,23.7,1271,0
+XOMAP.US,D,20231009,000000,23.667,23.96,23.3301,23.3301,1232,0
+XOMAP.US,D,20231011,000000,23.684,23.684,23.38,23.38,2482,0
+XOMAP.US,D,20231013,000000,23.47,23.47,23.41,23.43,3551,0
+XOMAP.US,D,20231016,000000,23.7841,23.7841,23.7841,23.7841,891,0
+XOMAP.US,D,20231017,000000,23.4,23.4001,22.96,23.21,4427,0
+XOMAP.US,D,20231018,000000,22.9903,23.195,22.96,22.9601,3477,0
+XOMAP.US,D,20231019,000000,22.9101,22.9101,22.76,22.76,5103,0
+XOMAP.US,D,20231020,000000,22.8,23.1577,22.8,23.1577,520,0
+XOMAP.US,D,20231024,000000,22.6299,22.6299,22.31,22.49,2611,0
+XOMAP.US,D,20231025,000000,22.11,22.11,21.97,22.0101,7850,0
+XOMAP.US,D,20231026,000000,22.2064,22.7,22.2064,22.7,477,0
+XOMAP.US,D,20231027,000000,21.6,21.6,21.4,21.4,2023,0
+XOMAP.US,D,20231030,000000,21.45,21.9,21.4,21.9,1753,0
+XOMAP.US,D,20231031,000000,21.9784,22,21.82,21.862,2332,0
+XOMAP.US,D,20231101,000000,21.88,22.25,21.86,22.25,4627,0
+XOMAP.US,D,20231102,000000,22.3,22.34,22.3,22.31,1143,0
+XOMAP.US,D,20231103,000000,22.32,22.32,22.31,22.31,1214,0
+XOMAP.US,D,20231106,000000,22.1862,22.1862,22.025,22.1,1545,0
+XOMAP.US,D,20231107,000000,22.325,22.49,22.325,22.44,1733,0
+XOMAP.US,D,20231108,000000,22.21,22.21,22.11,22.11,2281,0
+XOMAP.US,D,20231109,000000,22.11,22.275,22.11,22.1842,1839,0
+XOMAP.US,D,20231110,000000,21.99,21.99,21.99,21.99,567,0
+XOMAP.US,D,20231113,000000,22.4094,22.41,22,22.2999,4523,0
+XOMAP.US,D,20231114,000000,22.07,22.2057,22.03,22.18,2036,0
+XOMAP.US,D,20231115,000000,22.2,22.2,22.2,22.2,404,0
+XOMAP.US,D,20231117,000000,22.3,22.41,22.3,22.4099,962,0
+XOMAP.US,D,20231120,000000,22.5,22.5,22.2523,22.36,2332,0
+XOMAP.US,D,20231121,000000,22.29,22.29,22.115,22.25,2633,0
+XOMAP.US,D,20231122,000000,22.22,22.22,22.1598,22.1598,2136,0
+XOMAP.US,D,20231124,000000,22.265,22.28,22.265,22.27,602,0
+XOMAP.US,D,20231127,000000,22.25,22.63,22.25,22.43,2541,0
+XOMAP.US,D,20231128,000000,22.51,22.67,22.51,22.67,2195,0
+XOMAP.US,D,20231129,000000,22.67,22.77,22.67,22.77,2406,0
+XOMAP.US,D,20231130,000000,22.77,23.1,22.77,23,3835,0
+XOMAP.US,D,20231201,000000,22.97,23.1,22.9,22.9,2941,0
+XOMAP.US,D,20231204,000000,22.91,22.91,22.9,22.9,1183,0
+XOMAP.US,D,20231205,000000,22.71,22.71,22.7002,22.7003,555,0
+XOMAP.US,D,20231206,000000,22.8,22.8,22.76,22.76,1286,0
+XOMAP.US,D,20231207,000000,22.93,22.93,22.87,22.8781,1677,0
+XOMAP.US,D,20231208,000000,22.82,23.06,22.53,22.53,2987,0
+XOMAP.US,D,20231211,000000,22.55,22.85,22.55,22.85,1636,0
+XOMAP.US,D,20231212,000000,22.53,22.7782,22.53,22.53,3241,0
+XOMAP.US,D,20231213,000000,22.75,22.75,22.75,22.75,867,0
+XOMAP.US,D,20231214,000000,22.78,22.92,22.78,22.9097,1011,0
+XOMAP.US,D,20231215,000000,23.1,23.5943,22.9688,23.5,12530,0
+XOMAP.US,D,20231218,000000,23.79,25.98,23.79,25.98,17688,0
+XOMAP.US,D,20231219,000000,24.95,25.58,24.81,25.58,7379,0
+XOMAP.US,D,20231220,000000,25.91,25.91,25.445,25.6634,7404,0
+XOMAP.US,D,20231221,000000,25.4,25.69,25.4,25.5,1999,0
+XOMAP.US,D,20231222,000000,25.2501,25.52,25.25,25.5,1828,0
+XOMAP.US,D,20231226,000000,25.2501,25.385,25.2501,25.31,855,0
+XOMAP.US,D,20231227,000000,25.5,25.5,25.5,25.5,535,0
+XOMAP.US,D,20231228,000000,25.55,25.63,25.55,25.55,2068,0
+XOMAP.US,D,20231229,000000,25.33,25.5,25.33,25.4101,4960,0
+XOMAP.US,D,20240102,000000,25.01,25.9499,25.01,25.75,3629,0
+XOMAP.US,D,20240103,000000,25.74,25.74,25.29,25.3,2608,0
+XOMAP.US,D,20240104,000000,25.0721,25.665,24.76,25.45,11295,0
+XOMAP.US,D,20240105,000000,25.73,25.73,24.71,24.71,6104,0
+XOMAP.US,D,20240108,000000,24.8263,25.07,24.8263,25.07,527,0
+XOMAP.US,D,20240109,000000,25.07,25.25,25.07,25.12,771,0
+XOMAP.US,D,20240111,000000,25.08,25.0934,24.835,24.85,2545,0
+XOMAP.US,D,20240112,000000,24.7,24.7,24.7,24.7,332,0
+XOMAP.US,D,20240116,000000,24.76,24.8985,24.76,24.77,1765,0
+XOMAP.US,D,20240117,000000,24.89,25.0477,24.8,24.8,2725,0
+XOMAP.US,D,20240118,000000,25.375,25.375,25.09,25.11,1781,0
+XOMAP.US,D,20240119,000000,25.49,25.49,25.48,25.48,359,0
+XOMAP.US,D,20240123,000000,25.48,25.48,25.17,25.3,1464,0
+XOMAP.US,D,20240124,000000,25.4,25.4,25.03,25.03,4251,0
+XOMAP.US,D,20240125,000000,25.0315,25.0315,25.0315,25.0315,627,0
+XOMAP.US,D,20240129,000000,25.3,25.3,25.24,25.24,510,0
+XOMAP.US,D,20240201,000000,25.2199,25.2199,25.2199,25.2199,310,0
+XOMAP.US,D,20240202,000000,25.4432,25.4432,25.22,25.22,1383,0
+XOMAP.US,D,20240205,000000,25.22,25.22,25.22,25.22,313,0
+XOMAP.US,D,20240206,000000,25.1,25.1,25.05,25.05,553,0
+XOMAP.US,D,20240207,000000,25.1,25.1001,25.03,25.03,5637,0
+XOMAP.US,D,20240208,000000,25.145,25.145,25.145,25.145,154,0
+XOMAP.US,D,20240209,000000,25.03,25.05,25.03,25.05,1607,0
+XOMAP.US,D,20240212,000000,25.03,25.13,25.03,25.13,641,0
+XOMAP.US,D,20240213,000000,25.13,25.25,25.03,25.03,3901,0
+XOMAP.US,D,20240214,000000,25.03,25.0322,25.03,25.0322,2223,0
+XOMAP.US,D,20240215,000000,25.2169,25.2169,25.05,25.05,1090,0
+XOMAP.US,D,20240216,000000,25.03,25.09,25,25,2984,0
+XOMAP.US,D,20240220,000000,25.18,25.25,24.91,24.91,3471,0
+XOMAP.US,D,20240222,000000,25.2,25.2,25.03,25.03,563,0
+XOMAP.US,D,20240223,000000,25.11,25.255,24.9601,25.02,741,0
+XOMAP.US,D,20240226,000000,25.3,25.3,24.99,24.99,1038,0
+XOMAP.US,D,20240227,000000,25.3005,25.3005,25.02,25.02,577,0
+XOMAP.US,D,20240228,000000,25.05,25.08,24.777,24.777,3855,0
+XOMAP.US,D,20240229,000000,25.3217,25.3217,25,25,1435,0
+XOMAP.US,D,20240301,000000,24.95,25,24.9,24.95,1354,0
+XOMAP.US,D,20240304,000000,25,25.3,24.9999,25.28,2705,0
+XOMAP.US,D,20240306,000000,25.2,25.2,25.1,25.1,643,0
+XOMAP.US,D,20240307,000000,24.9259,24.95,24.85,24.85,1132,0
+XOMAP.US,D,20240308,000000,24.86,25.221,24.86,25.1332,2959,0
+XOMAP.US,D,20240312,000000,25.35,25.35,24.89,24.9,2100,0
+XOMAP.US,D,20240313,000000,25.098,25.2987,24.77,25.2987,1826,0
+XOMAP.US,D,20240314,000000,25.0924,25.2,25.0001,25.0001,711,0
+XOMAP.US,D,20240315,000000,25.18,25.4068,24.925,25.04,2415,0
+XOMAP.US,D,20240318,000000,25.31,25.31,25.31,25.31,950,0
+XOMAP.US,D,20240321,000000,25.01,25.25,25.01,25.25,874,0
+XOMAP.US,D,20240322,000000,25.19,25.19,25.19,25.19,283,0
+XOMAP.US,D,20240325,000000,25.0925,25.0925,25.0925,25.0925,309,0
+XOMAP.US,D,20240326,000000,25.16,25.16,25.16,25.16,191,0
+XOMAP.US,D,20240327,000000,25.38,25.39,25.32,25.38,1634,0
+XOMAP.US,D,20240328,000000,25.34,25.34,25.34,25.34,352,0
+XOMAP.US,D,20240401,000000,25.33,25.75,25.29,25.43,5939,0
+XOMAP.US,D,20240402,000000,24.61,24.82,24.61,24.66,1653,0
+XOMAP.US,D,20240403,000000,24.79,24.95,24.79,24.95,1097,0
+XOMAP.US,D,20240404,000000,24.855,24.855,24.837,24.837,662,0
+XOMAP.US,D,20240408,000000,24.86,24.9671,24.81,24.81,3848,0
+XOMAP.US,D,20240409,000000,24.85,25,24.83,24.8899,2256,0
+XOMAP.US,D,20240411,000000,25.01,25.02,24.86,24.9538,2611,0
+XOMAP.US,D,20240412,000000,24.99,25,24.89,24.975,1504,0
+XOMAP.US,D,20240415,000000,24.98,24.98,24.81,24.81,1089,0
+XOMAP.US,D,20240416,000000,24.97,25.005,24.82,24.82,2523,0
+XOMAP.US,D,20240417,000000,24.99,24.99,24.99,24.99,572,0
+XOMAP.US,D,20240418,000000,24.99,24.99,24.99,24.99,258,0
+XOMAP.US,D,20240419,000000,24.85,25.09,24.85,25.09,999,0
+XOMAP.US,D,20240422,000000,24.98,24.98,24.98,24.98,894,0
+XOMAP.US,D,20240423,000000,24.85,24.87,24.85,24.85,2437,0
+XOMAP.US,D,20240424,000000,24.96,24.96,24.8501,24.8501,1095,0
+XOMAP.US,D,20240425,000000,24.88,24.9894,24.88,24.9894,550,0
+XOMAP.US,D,20240426,000000,24.85,24.9978,24.85,24.97,1752,0
+XOMAP.US,D,20240429,000000,25.06,25.069,24.8851,25.06,1210,0
+XOMAP.US,D,20240430,000000,25.0286,25.0286,24.983,24.983,235,0
+XOMAP.US,D,20240501,000000,24.98,24.98,24.98,24.98,343,0
+XOMAP.US,D,20240503,000000,24.87,24.87,24.87,24.87,421,0
+XOMAP.US,D,20240507,000000,24.9001,25.29,24.9001,25.28,4716,0
+XOMAP.US,D,20240508,000000,25.25,25.27,24.99,25.13,824,0
+XOMAP.US,D,20240509,000000,25.0937,25.0937,25.0937,25.0937,1597,0
+XOMAP.US,D,20240513,000000,25.22,25.22,25.16,25.16,1049,0
+XOMAP.US,D,20240515,000000,25.22,25.26,25.22,25.26,758,0
+XOMAP.US,D,20240516,000000,25.22,25.28,25.11,25.2799,2409,0
+XOMAP.US,D,20240517,000000,25.28,25.28,25.02,25.02,1482,0
+XOMAP.US,D,20240521,000000,25.3,25.31,25.02,25.02,3585,0
+XOMAP.US,D,20240522,000000,25.1,25.1,25.1,25.1,343,0
+XOMAP.US,D,20240529,000000,25.3,25.31,25.3,25.31,503,0
+XOMAP.US,D,20240603,000000,25.1999,25.1999,25.1501,25.1501,320,0
+XOMAP.US,D,20240604,000000,25.246,25.315,25.246,25.315,2226,0
+XOMAP.US,D,20240605,000000,25.255,25.255,24.96,24.99,4049,0
+XOMAP.US,D,20240606,000000,25.08,25.08,25.08,25.08,583,0
+XOMAP.US,D,20240607,000000,25.002,25.002,25.002,25.002,288,0
+XOMAP.US,D,20240610,000000,25.34,25.52,25.3299,25.52,9565,0
+XOMAP.US,D,20240611,000000,25.47,25.52,25.46,25.52,2264,0
+XOMAP.US,D,20240612,000000,25.52,25.52,25.485,25.49,3323,0
+XOMAP.US,D,20240613,000000,25.49,25.519,25.35,25.519,2912,0
+XOMAP.US,D,20240614,000000,25.52,25.52,25.45,25.45,1704,0
+XOMAP.US,D,20240617,000000,25.53,25.53,25.4153,25.4153,1302,0
+XOMAP.US,D,20240618,000000,25.52,25.52,25.3787,25.3787,1536,0
+XOMAP.US,D,20240620,000000,25.4292,25.4292,25.4292,25.4292,205,0
+XOMAP.US,D,20240621,000000,25.21,25.2843,25.21,25.2843,2822,0
+XOMAP.US,D,20240624,000000,25.41,25.41,25.325,25.325,614,0
+XOMAP.US,D,20240625,000000,25.52,25.52,25.51,25.51,1478,0
+XOMAP.US,D,20240626,000000,25.31,25.31,25.31,25.31,436,0
+XOMAP.US,D,20240627,000000,25.41,25.465,25.41,25.465,400,0
+XOMAP.US,D,20240628,000000,25.54,25.54,25.5,25.5199,1353,0
+XOMAP.US,D,20240701,000000,26.27,26.479,25.55,26.005,3848,0
+XOMAP.US,D,20240702,000000,26.3,26.3,26.19,26.19,864,0
+XOMAP.US,D,20240703,000000,25.52,26.34,25.13,26.34,2053,0
+XOMAP.US,D,20240705,000000,25.54,25.89,25.16,25.89,1294,0
+XOMAP.US,D,20240708,000000,25.515,25.86,25.5101,25.76,2743,0
+XOMAP.US,D,20240709,000000,25.51,25.65,25.51,25.5232,1753,0
+XOMAP.US,D,20240710,000000,25.8,25.8,25.3101,25.5988,939,0
+XOMAP.US,D,20240711,000000,25.4,25.4,25.4,25.4,691,0
+XOMAP.US,D,20240712,000000,25.8853,25.9,25.8853,25.9,795,0
+XOMAP.US,D,20240715,000000,25.702,25.702,25.32,25.5,3118,0
+XOMAP.US,D,20240717,000000,25.32,25.33,25.32,25.32,548,0
+XOMAP.US,D,20240718,000000,25.795,25.795,25.35,25.35,579,0
+XOMAP.US,D,20240719,000000,25.73,26,25.42,25.42,1508,0
+XOMAP.US,D,20240722,000000,25.73,25.99,25.7,25.75,1739,0
+XOMAP.US,D,20240723,000000,25.99,25.99,25.61,25.8,3659,0
+XOMAP.US,D,20240724,000000,25.51,25.8,25.45,25.6,3630,0
+XOMAP.US,D,20240725,000000,25.4225,25.5,25.31,25.38,5454,0
+XOMAP.US,D,20240726,000000,25.38,25.5999,25.36,25.5074,2460,0
+XOMAP.US,D,20240729,000000,25.37,25.47,25.29,25.32,4090,0
+XOMAP.US,D,20240730,000000,25.33,25.33,25.13,25.2,3962,0
+XOMAP.US,D,20240731,000000,25.2,25.358,25.17,25.29,3236,0
+XOMAP.US,D,20240801,000000,25.1501,25.48,25.1501,25.22,4243,0
+XOMAP.US,D,20240802,000000,25.23,25.46,25.23,25.46,1045,0
+XOMAP.US,D,20240805,000000,25.24,25.24,25.24,25.24,301,0
+XOMAP.US,D,20240806,000000,25.24,25.24,25.24,25.24,478,0
+XOMAP.US,D,20240807,000000,25.3671,25.3671,25.34,25.35,1578,0
+XOMAP.US,D,20240808,000000,25.26,25.26,25.26,25.26,467,0
+XOMAP.US,D,20240809,000000,25.18,25.18,25.13,25.1524,1280,0
+XOMAP.US,D,20240812,000000,25.25,25.25,25.2,25.2,633,0
+XOMAP.US,D,20240813,000000,25.26,25.45,25.224,25.224,2580,0
+XOMAP.US,D,20240814,000000,25.1101,25.39,25.1001,25.29,1324,0
+XOMAP.US,D,20240815,000000,25.31,25.31,25.28,25.28,384,0
+XOMAP.US,D,20240816,000000,25.28,25.3,25.28,25.3,726,0
+XOMAP.US,D,20240819,000000,25.12,25.4,25.12,25.2,4750,0
+XOMAP.US,D,20240820,000000,25.3999,25.3999,25.22,25.25,996,0
+XOMAP.US,D,20240821,000000,25.24,25.42,25.24,25.42,2728,0
+XOMAP.US,D,20240822,000000,25.42,25.42,25.4,25.4,591,0
+XOMAP.US,D,20240823,000000,25.32,25.421,25.285,25.421,778,0
+XOMAP.US,D,20240826,000000,25.47,25.47,25.3003,25.45,1214,0
+XOMAP.US,D,20240827,000000,25.35,25.3636,25.15,25.15,2151,0
+XOMAP.US,D,20240828,000000,25.38,25.38,25.36,25.3601,355,0
+XOMAP.US,D,20240829,000000,25.3387,25.35,25.305,25.3239,1777,0
+XOMAP.US,D,20240830,000000,25.32,25.35,25.285,25.2882,1454,0
+XOMAP.US,D,20240903,000000,25.31,25.3374,25.3,25.33,1410,0
+XOMAP.US,D,20240904,000000,25.33,25.56,25.33,25.56,3272,0
+XOMAP.US,D,20240905,000000,25.6039,25.6039,25.6039,25.6039,379,0
+XOMAP.US,D,20240906,000000,25.57,25.59,25.57,25.59,688,0
+XOMAP.US,D,20240909,000000,25.43,25.52,25.3743,25.3743,1061,0
+XOMAP.US,D,20240910,000000,25.72,25.72,25.72,25.72,339,0
+XOMAP.US,D,20240911,000000,25.6741,25.68,25.62,25.62,3827,0
+XOMAP.US,D,20240912,000000,25.5001,25.576,25.5,25.576,859,0
+XOMAP.US,D,20240913,000000,25.63,25.63,25.6152,25.6152,866,0
+XOMAP.US,D,20240916,000000,25.6,25.6,25.6,25.6,187,0
+XOMAP.US,D,20240917,000000,25.592,25.592,25.592,25.592,536,0
+XOMAP.US,D,20240918,000000,25.6299,25.6299,25.565,25.565,2372,0
+XOMAP.US,D,20240919,000000,25.555,26.01,25.35,25.85,13483,0
+XOMAP.US,D,20240920,000000,25.8,25.8,25.5986,25.6499,957,0
+XOMAP.US,D,20240923,000000,25.4,25.77,25.4,25.6381,2503,0
+XOMAP.US,D,20240924,000000,25.795,25.86,25.71,25.86,3073,0
+XOMAP.US,D,20240925,000000,25.66,25.87,25.66,25.79,3912,0
+XOMAP.US,D,20240926,000000,25.97,26.24,25.97,26.24,2295,0
+XOMAP.US,D,20240927,000000,26.17,26.17,26.0946,26.12,3285,0
+XOMAP.US,D,20240930,000000,26.13,26.1701,26.0191,26.09,1040,0
+XOMAP.US,D,20241001,000000,26.18,26.29,26.09,26.28,3124,0
+XOMAP.US,D,20241002,000000,26.28,26.36,26.0774,26.36,3669,0
+XOMAP.US,D,20241003,000000,25.8606,26.1,25.8606,26.057,3766,0
+XOMAP.US,D,20241004,000000,25.85,26.05,25.85,25.91,558,0
+XOMAP.US,D,20241007,000000,25.87,25.87,25.6,25.6,1051,0
+XOMAP.US,D,20241008,000000,25.4513,25.6,25.4513,25.6,856,0
+XOMAP.US,D,20241009,000000,25.6,25.6,25.58,25.6,391,0
+XOMAP.US,D,20241010,000000,25.55,25.85,25.52,25.74,1496,0
+XOMAP.US,D,20241011,000000,26.07,26.13,26.07,26.07,647,0
+XOMAP.US,D,20241014,000000,26.01,26.05,25.9,26.05,1731,0
+XOMAP.US,D,20241015,000000,26.32,26.32,26.32,26.32,556,0
+XOMAP.US,D,20241016,000000,26.32,26.32,26.3,26.3,935,0
+XOMAP.US,D,20241017,000000,26.2547,26.44,26.2547,26.26,1429,0
+XOMAP.US,D,20241018,000000,26.4074,26.4074,26.3,26.3,1298,0
+XOMAP.US,D,20241021,000000,26.35,26.48,26.24,26.24,1048,0
+XOMAP.US,D,20241022,000000,26.47,26.47,26.37,26.38,2051,0
+XOMAP.US,D,20241023,000000,26.27,26.415,26.27,26.415,1897,0
+XOMAP.US,D,20241024,000000,26.5,26.51,26.3,26.3,2294,0
+XOMAP.US,D,20241025,000000,26.27,26.4872,26.27,26.4872,740,0
+XOMAP.US,D,20241028,000000,26.5,26.5,26.5,26.5,483,0
+XOMAP.US,D,20241029,000000,26.4585,26.48,26.375,26.48,811,0
+XOMAP.US,D,20241030,000000,26.26,26.28,26.25,26.28,560,0
+XOMAP.US,D,20241031,000000,25.84,26,25.75,25.98,3124,0
+XOMAP.US,D,20241101,000000,26.15,26.4723,26.15,26.4723,841,0
+XOMAP.US,D,20241104,000000,25.87,25.91,25.6901,25.75,6452,0
+XOMAP.US,D,20241105,000000,25.82,25.85,25.82,25.85,658,0
+XOMAP.US,D,20241106,000000,25.79,26.29,25.72,26.1213,4220,0
+XOMAP.US,D,20241107,000000,25.85,25.89,25.8,25.8,969,0
+XOMAP.US,D,20241111,000000,25.7249,25.7249,25.68,25.68,1847,0
+XOMAP.US,D,20241113,000000,25.85,26,25.69,25.69,1142,0
+XOMAP.US,D,20241114,000000,25.84,25.965,25.83,25.965,1612,0
+XOMAP.US,D,20241115,000000,25.71,26.0771,25.69,26.0771,2118,0
+XOMAP.US,D,20241118,000000,25.87,25.87,25.87,25.87,544,0
+XOMAP.US,D,20241119,000000,25.98,25.98,25.87,25.87,687,0
+XOMAP.US,D,20241120,000000,25.69,25.69,25.69,25.69,385,0
+XOMAP.US,D,20241121,000000,25.69,25.69,25.69,25.69,611,0
+XOMAP.US,D,20241122,000000,25.9,25.99,25.72,25.73,1164,0
+XOMAP.US,D,20241125,000000,25.75,25.75,25.75,25.75,620,0
+XOMAP.US,D,20241126,000000,25.9,25.98,25.9,25.98,813,0
+XOMAP.US,D,20241127,000000,25.9271,25.9271,25.9271,25.9271,225,0
+XOMAP.US,D,20241129,000000,25.9276,25.9276,25.6901,25.6901,202,0
+XOMAP.US,D,20241202,000000,25.91,25.93,25.5319,25.93,4943,0
+XOMAP.US,D,20241203,000000,25.91,25.93,25.84,25.84,1750,0
+XOMAP.US,D,20241204,000000,25.7701,25.9185,25.7701,25.9185,780,0
+XOMAP.US,D,20241206,000000,25.75,25.868,25.75,25.8571,1843,0
+XOMAP.US,D,20241209,000000,25.8943,25.8943,25.86,25.8601,401,0
+XOMAP.US,D,20241210,000000,25.91,25.91,25.91,25.91,464,0
+XOMAP.US,D,20241211,000000,25.625,25.625,25.625,25.625,1005,0
+XOMAP.US,D,20241213,000000,25.545,25.92,25.4601,25.4601,2916,0
+XOMAP.US,D,20241216,000000,25.5958,25.9,25.5958,25.8499,1021,0
+XOMAP.US,D,20241217,000000,25.84,25.85,25.52,25.685,1503,0
+XOMAP.US,D,20241218,000000,25.87,25.87,25.87,25.87,524,0
+XOMAP.US,D,20241219,000000,25.83,25.84,25.82,25.82,505,0
+XOMAP.US,D,20241220,000000,25.86,25.86,25.86,25.86,753,0
+XOMAP.US,D,20241223,000000,25.87,25.9,25.835,25.9,1085,0
+XOMAP.US,D,20241226,000000,25.679,25.87,25.635,25.87,1939,0
+XOMAP.US,D,20241227,000000,25.83,25.83,25.83,25.83,330,0
+XOMAP.US,D,20241230,000000,25.8195,25.85,25.8195,25.85,1205,0
+XOMAP.US,D,20241231,000000,25.92,25.92,25.87,25.88,2495,0
+XOMAP.US,D,20250102,000000,25.88,25.88,25.88,25.88,548,0
+XOMAP.US,D,20250103,000000,25.52,25.54,25.52,25.52,3696,0
+XOMAP.US,D,20250106,000000,25.44,25.65,25.44,25.65,1024,0
+XOMAP.US,D,20250107,000000,25.68,25.6879,25.4,25.56,2476,0
+XOMAP.US,D,20250108,000000,25.6498,25.675,25.31,25.5,4062,0
+XOMAP.US,D,20250110,000000,25.34,25.4999,25.3001,25.3001,1555,0
+XOMAP.US,D,20250113,000000,25.3001,25.3001,25.3001,25.3001,413,0
+XOMAP.US,D,20250114,000000,25.32,25.32,25.32,25.32,508,0
+XOMAP.US,D,20250116,000000,25.33,25.52,25.33,25.4617,4096,0
+XOMAP.US,D,20250117,000000,25.32,25.32,25.32,25.32,255,0
+XOMAP.US,D,20250121,000000,25.58,25.58,25.43,25.43,451,0
+XOMAP.US,D,20250122,000000,25.455,25.74,25.4225,25.72,3331,0
+XOMAP.US,D,20250123,000000,25.65,25.65,25.585,25.585,793,0
+XOMAP.US,D,20250127,000000,25.43,25.6977,25.43,25.6977,1301,0
+XOMAP.US,D,20250128,000000,25.68,25.68,25.68,25.68,488,0
+XOMAP.US,D,20250129,000000,25.67,25.7,25.52,25.52,1321,0
+XOMAP.US,D,20250130,000000,25.8299,25.8299,25.63,25.63,347,0
+XOMAP.US,D,20250131,000000,25.7708,25.83,25.65,25.65,3008,0
+XOMAP.US,D,20250203,000000,25.91,25.91,25.75,25.786,1646,0
+XOMAP.US,D,20250204,000000,25.91,25.91,25.78,25.78,1193,0
+XOMAP.US,D,20250205,000000,25.645,25.645,25.645,25.645,286,0
+XOMAP.US,D,20250206,000000,25.9099,25.9099,25.9099,25.9099,162,0
+XOMAP.US,D,20250207,000000,25.6982,25.76,25.5,25.5,4376,0
+XOMAP.US,D,20250210,000000,25.59,25.9948,25.59,25.8176,2112,0
+XOMAP.US,D,20250211,000000,25.75,25.75,25.75,25.75,362,0
+XOMAP.US,D,20250212,000000,25.5653,25.9799,25.5653,25.9799,534,0
+XOMAP.US,D,20250213,000000,25.95,25.95,25.95,25.95,457,0
+XOMAP.US,D,20250218,000000,25.59,25.59,25.59,25.59,320,0
+XOMAP.US,D,20250220,000000,25.8344,25.8344,25.61,25.83,1041,0
+XOMAP.US,D,20250221,000000,25.62,25.63,25.62,25.62,763,0
+XOMAP.US,D,20250224,000000,25.75,25.79,25.6,25.6,388,0
+XOMAP.US,D,20250226,000000,25.6179,25.6179,25.6179,25.6179,543,0
+XOMAP.US,D,20250227,000000,25.8229,25.8312,25.75,25.8312,736,0
+XOMAP.US,D,20250228,000000,25.6,25.8258,25.6,25.8258,1199,0
+XOMAP.US,D,20250305,000000,25.6652,25.6652,25.6652,25.6652,100,0
+XOMAP.US,D,20250311,000000,25.54,25.54,25.54,25.54,1159,0
+XOMAP.US,D,20250312,000000,25.6,25.6,25.6,25.6,2044,0
+XOMAP.US,D,20250317,000000,25.6984,25.6984,25.5201,25.56,806,0
+XOMAP.US,D,20250318,000000,25.75,25.75,25.5601,25.58,591,0
+XOMAP.US,D,20250319,000000,25.6,25.61,25.58,25.58,1849,0
+XOMAP.US,D,20250321,000000,25.83,25.83,25.77,25.77,755,0
+XOMAP.US,D,20250324,000000,25.87,25.87,25.64,25.64,414,0
+XOMAP.US,D,20250326,000000,25.62,25.62,25.5,25.5,6358,0
+XOMAP.US,D,20250327,000000,25.76,25.93,25.75,25.93,2502,0
+XOMAP.US,D,20250328,000000,25.75,25.78,25.725,25.78,1240,0
+XOMAP.US,D,20250331,000000,25.92,25.92,25.805,25.8387,3326,0
+XOMAP.US,D,20250401,000000,25.9,25.96,25.84,25.9283,4885,0
+XOMAP.US,D,20250402,000000,25.96,26.09,25.96,26.05,9669,0
+XOMAP.US,D,20250403,000000,25.59,25.74,25,25.74,6266,0
+XOMAP.US,D,20250404,000000,25.5,25.69,25.5,25.6,6125,0
+XOMAP.US,D,20250407,000000,25.6,25.72,24.9601,25.0209,10741,0
+XOMAP.US,D,20250408,000000,25.69,25.69,25.2923,25.35,1245,0
+XOMAP.US,D,20250409,000000,25.4945,26.25,25.0063,26.25,4450,0
+XOMAP.US,D,20250410,000000,25.7695,26,25.7686,25.89,1239,0
+XOMAP.US,D,20250411,000000,25.75,25.75,25.3768,25.52,1573,0
+XOMAP.US,D,20250414,000000,25.69,26,25.69,26,1474,0
+XOMAP.US,D,20250415,000000,25.62,25.69,24.96,25.6,1414,0
+XOMAP.US,D,20250416,000000,26.1,26.1,26.1,26.1,359,0
+XOMAP.US,D,20250417,000000,25.95,25.95,25.95,25.95,337,0
+XOMAP.US,D,20250421,000000,25.85,25.85,25.85,25.85,1182,0
+XOMAP.US,D,20250422,000000,25.99,25.99,25.85,25.85,2639,0
+XOMAP.US,D,20250423,000000,25.7236,25.7236,25.7236,25.7236,169,0
+XOMAP.US,D,20250424,000000,26.08,26.08,25.73,25.73,4099,0
+XOMAP.US,D,20250425,000000,25.9,26.02,25.9,26.02,367,0
+XOMAP.US,D,20250428,000000,25.84,26.08,25.84,26.08,888,0
+XOMAP.US,D,20250430,000000,26.08,26.165,25.69,25.7,5525,0
+XOMAP.US,D,20250502,000000,25.69,25.69,25.69,25.69,350,0
+XOMAP.US,D,20250505,000000,25.745,26.28,25.745,26.28,279,0
+XOMAP.US,D,20250506,000000,25.21,25.71,25.21,25.71,814,0
+XOMAP.US,D,20250508,000000,25.6501,25.6501,25.6501,25.6501,324,0
+XOMAP.US,D,20250509,000000,25.55,25.55,25.3,25.3,2206,0
+XOMAP.US,D,20250512,000000,25.34,25.55,25.34,25.55,368,0
+XOMAP.US,D,20250513,000000,25.45,25.45,25.39,25.43,2550,0
+XOMAP.US,D,20250514,000000,25.44,25.45,25.4,25.4,805,0
+XOMAP.US,D,20250515,000000,25.65,25.65,25.6309,25.6309,841,0
+XOMAP.US,D,20250519,000000,25.64,25.64,25.38,25.41,1672,0
+XOMAP.US,D,20250521,000000,25.86,25.86,25.58,25.6,1167,0
+XOMAP.US,D,20250523,000000,25.65,25.65,25.5,25.55,988,0
+XOMAP.US,D,20250529,000000,25.61,25.85,25.5,25.85,1128,0
+XOMAP.US,D,20250530,000000,25.41,26.1815,25.41,25.805,1492,0
+XOMAP.US,D,20250602,000000,26.0389,26.0389,26.0389,26.0389,572,0
+XOMAP.US,D,20250603,000000,25.7674,25.7674,25.7674,25.7674,335,0
+XOMAP.US,D,20250604,000000,25.7,25.7,25.7,25.7,255,0
+XOMAP.US,D,20250605,000000,25.47,25.47,25.47,25.47,436,0
+XOMAP.US,D,20250606,000000,25.8775,25.8775,25.8775,25.8775,321,0
+XOMAP.US,D,20250609,000000,25.895,25.895,25.54,25.54,446,0
+XOMAP.US,D,20250610,000000,25.54,25.6,25.54,25.58,1364,0
+XOMAP.US,D,20250613,000000,25.68,25.97,25.58,25.8229,1269,0
+XOMAP.US,D,20250617,000000,25.65,25.65,25.65,25.65,133,0
+XOMAP.US,D,20250618,000000,25.7,25.7,25.7,25.7,346,0
+XOMAP.US,D,20250620,000000,25.52,25.6,25.52,25.6,1045,0
+XOMAP.US,D,20250623,000000,25.62,25.66,25.62,25.66,1065,0
+XOMAP.US,D,20250625,000000,25.9635,25.9635,25.9635,25.9635,104,0
+XOMAP.US,D,20250626,000000,25.94,25.95,25.6601,25.6601,1836,0
+XOMAP.US,D,20250627,000000,25.805,25.805,25.805,25.805,608,0
+XOMAP.US,D,20250630,000000,25.7,25.94,25.7,25.92,3136,0
+XOMAP.US,D,20250702,000000,25.92,25.95,25.92,25.95,1164,0
+XOMAP.US,D,20250703,000000,25.42,25.4221,25.3,25.4179,2836,0
+XOMAP.US,D,20250707,000000,25.59,25.7,25.475,25.7,2572,0
+XOMAP.US,D,20250709,000000,25.64,26.05,25.64,26.05,399,0
+XOMAP.US,D,20250710,000000,25.65,25.65,25.65,25.65,339,0
+XOMAP.US,D,20250714,000000,25.85,25.8785,25.7,25.7,1510,0
+XOMAP.US,D,20250715,000000,25.9,25.9,25.9,25.9,658,0
+XOMAP.US,D,20250716,000000,25.79,25.88,25.75,25.75,1308,0
+XOMAP.US,D,20250717,000000,25.72,25.72,25.72,25.72,555,0
+XOMAP.US,D,20250718,000000,25.7,25.7,25.6114,25.6114,1005,0
+XOMAP.US,D,20250721,000000,25.6,25.61,25.55,25.6,6720,0
+XOMAP.US,D,20250722,000000,25.6676,25.7,25.5817,25.5817,2531,0
+XOMAP.US,D,20250723,000000,25.577,25.87,25.577,25.87,1070,0
+XOMAP.US,D,20250724,000000,25.82,25.82,25.75,25.75,467,0
+XOMAP.US,D,20250728,000000,25.7031,25.7031,25.7031,25.7031,467,0
+XOMAP.US,D,20250729,000000,25.73,25.73,25.73,25.73,151,0
+XOMAP.US,D,20250731,000000,25.68,25.68,25.65,25.65,458,0
+XOMAP.US,D,20250801,000000,25.7,25.7001,25.7,25.7001,2867,0
+XOMAP.US,D,20250804,000000,25.85,25.85,25.85,25.85,110,0
+XOMAP.US,D,20250805,000000,25.85,25.86,25.8,25.8,3325,0
+XOMAP.US,D,20250806,000000,25.56,25.56,25.56,25.56,140,0
+XOMAP.US,D,20250808,000000,25.8699,25.8699,25.71,25.71,588,0
+XOMAP.US,D,20250811,000000,25.55,25.55,25.55,25.55,325,0
+XOMAP.US,D,20250813,000000,25.75,25.7502,25.697,25.697,1120,0
+XOMAP.US,D,20250814,000000,25.65,25.7667,25.65,25.7667,1424,0
+XOMAP.US,D,20250815,000000,25.65,25.65,25.65,25.65,223,0
+XOMAP.US,D,20250818,000000,25.7,25.7,25.7,25.7,103,0
+XOMAP.US,D,20250820,000000,25.79,25.91,25.76,25.91,937,0
+XOMAP.US,D,20250821,000000,25.91,25.91,25.845,25.845,1254,0
+XOMAP.US,D,20250822,000000,25.9,25.9212,25.86,25.8844,6578,0
+XOMAP.US,D,20250825,000000,26.5,26.92,25.85,26.04,7615,0
+XOMAP.US,D,20250826,000000,26.05,26.05,25.77,25.77,684,0
+XOMAP.US,D,20250827,000000,26.39,26.4277,26.245,26.4277,814,0
+XOMAP.US,D,20250828,000000,26.21,26.475,26.2,26.2,1144,0
+XOMAP.US,D,20250902,000000,25.925,26.75,25.85,25.85,6708,0
+XOMAP.US,D,20250903,000000,26.65,26.65,26.65,26.65,598,0
+XOMAP.US,D,20250905,000000,26.69,27.2,25.95,26.76,1787,0
+XOMAP.US,D,20250908,000000,26.75,26.75,26.75,26.75,551,0
+XOMAP.US,D,20250909,000000,26.6,30,26.6,27,3895,0
+XOMAP.US,D,20250910,000000,26.7,26.7,26.7,26.7,1026,0
+XOMAP.US,D,20250912,000000,26.228,26.228,26.228,26.228,217,0
+XOMAP.US,D,20250915,000000,26.12,26.5,26.1,26.5,1361,0
+XOMAP.US,D,20250916,000000,26.5,26.5,26.5,26.5,501,0
+XOMAP.US,D,20250917,000000,26.5,26.5,26.1,26.15,600,0
+XOMAP.US,D,20250918,000000,26.6,26.6,26.3024,26.5387,917,0
+XOMAP.US,D,20250922,000000,26.4906,26.4906,26.4796,26.4796,628,0
+XOMAP.US,D,20250924,000000,26.48,26.48,26.48,26.48,212,0
+XOMAP.US,D,20250925,000000,26.1,26.1,26.1,26.1,185,0
+XOMAP.US,D,20250926,000000,26.1483,26.285,26.1483,26.285,444,0
+XOMAP.US,D,20250930,000000,26.12,26.47,26.12,26.47,791,0
+XOMAP.US,D,20251001,000000,26.58,26.58,26.58,26.58,301,0
+XOMAP.US,D,20251003,000000,25.61,26.64,25.61,26.36,1571,0
+XOMAP.US,D,20251006,000000,26.2963,26.2963,26.0238,26.0314,1587,0
+XOMAP.US,D,20251007,000000,26.03,26.03,26.03,26.03,481,0
+XOMAP.US,D,20251009,000000,26.1576,26.1576,26.1576,26.1576,189,0
+XOMAP.US,D,20251010,000000,26.215,26.215,26.1811,26.1811,237,0
+XOMAP.US,D,20251013,000000,26.19,26.1901,26.03,26.1901,1034,0
+XOMAP.US,D,20251015,000000,26.595,26.595,26.19,26.595,1701,0
+XOMAP.US,D,20251016,000000,26.23,26.523,26.1299,26.523,4130,0
+XOMAP.US,D,20251017,000000,26.55,26.55,26.55,26.55,1534,0
+XOMAP.US,D,20251020,000000,26.775,26.775,26.7731,26.775,1710,0
+XOMAP.US,D,20251023,000000,26.78,27,26.57,26.74,5314,0
+XOMAP.US,D,20251024,000000,26.57,26.6,26.55,26.58,2040,0
+XOMAP.US,D,20251027,000000,26.28,26.28,26.28,26.28,420,0
+XOMAP.US,D,20251028,000000,26.5,26.5,26.3,26.37,1850,0
+XOMAP.US,D,20251029,000000,26.6,26.6,26.6,26.6,200,0
+XOMAP.US,D,20251030,000000,26.2,26.56,26.2,26.56,1010,0
+XOMAP.US,D,20251031,000000,26.3,26.3,26.0835,26.0835,811,0
+XOMAP.US,D,20251103,000000,26.25,26.4655,26.1025,26.3,7560,0
+XOMAP.US,D,20251104,000000,26,26,26,26,523,0
+XOMAP.US,D,20251105,000000,26.25,26.25,26.25,26.25,982,0
+XOMAP.US,D,20251106,000000,25.96,26.95,25.96,26.5,3069,0
+XOMAP.US,D,20251110,000000,26.0691,26.0789,26.0691,26.0789,973,0
+XOMAP.US,D,20251111,000000,26.25,26.3968,26.13,26.3968,5388,0
+XOMAP.US,D,20251112,000000,26.35,26.35,26.35,26.35,1899,0
+XOMAP.US,D,20251113,000000,26.275,26.4,26.275,26.4,895,0
+XOMAP.US,D,20251117,000000,26.6,26.6,26.5,26.5,761,0
+XOMAP.US,D,20251119,000000,26.56,26.58,26.56,26.58,669,0
+XOMAP.US,D,20251120,000000,26.42,26.42,26.42,26.42,329,0
+XOMAP.US,D,20251121,000000,26.5,26.56,26.5,26.56,441,0
+XOMAP.US,D,20251124,000000,26.45,26.49,26.45,26.49,390,0
+XOMAP.US,D,20251126,000000,26.497,26.62,26.38,26.62,3216,0
+XOMAP.US,D,20251201,000000,26.5,26.5,26.48,26.5,1050,0
+XOMAP.US,D,20251202,000000,26.51,26.5464,26.51,26.5464,500,0
+XOMAP.US,D,20251203,000000,26.59,26.61,26.58,26.61,600,0
+XOMAP.US,D,20251204,000000,26.419,26.7305,26.419,26.68,2561,0
+XOMAP.US,D,20251205,000000,26.56,26.91,26.1604,26.5,2418,0
+XOMAP.US,D,20251208,000000,26.6,26.705,26.6,26.705,914,0
+XOMAP.US,D,20251209,000000,26.62,26.85,26.5,26.5,1281,0
+XOMAP.US,D,20251211,000000,26.77,26.77,26.55,26.55,484,0
+XOMAP.US,D,20251212,000000,26.51,26.7497,26.5,26.7497,821,0
+XOMAP.US,D,20251216,000000,26.75,26.75,26.7483,26.7483,565,0
+XOMAP.US,D,20251217,000000,26.8,26.8,26.8,26.8,285,0
+XOMAP.US,D,20251219,000000,26.699,26.7635,26.565,26.565,1792,0
+XOMAP.US,D,20251222,000000,26.67,26.8399,26.67,26.6701,1584,0
+XOMAP.US,D,20251226,000000,27,27,26.75,26.75,1634,0
+XOMAP.US,D,20251229,000000,26.8051,26.8051,26.8051,26.8051,1060,0
+XOMAP.US,D,20251230,000000,27.1,27.1,26.805,26.805,826,0
+XOMAP.US,D,20251231,000000,26.68,26.87,26.6,26.87,1532,0
+XOMAP.US,D,20260102,000000,27.11,27.11,27.11,27.11,347,0
+XOMAP.US,D,20260105,000000,26.6845,26.78,26.6845,26.78,2381,0
+XOMAP.US,D,20260106,000000,26.6,26.705,26.5,26.53,918,0
+XOMAP.US,D,20260107,000000,26.45,27.0282,26.45,26.63,2551,0
+XOMAP.US,D,20260112,000000,26.5,26.5,26.2417,26.2417,3524,0
+XOMAP.US,D,20260113,000000,26.5,26.5,26.5,26.5,838,0
+XOMAP.US,D,20260114,000000,26.45,26.4799,26.1201,26.1201,2869,0
+XOMAP.US,D,20260116,000000,26.246,26.246,26.246,26.246,411,0
+XOMAP.US,D,20260120,000000,26.4809,26.5141,26.32,26.33,1764,0
+XOMAP.US,D,20260123,000000,26.3,26.4832,26.29,26.4832,2021,0
+XOMAP.US,D,20260126,000000,26.345,26.345,26.29,26.29,1669,0
+XOMAP.US,D,20260128,000000,26.3,26.3,26.02,26.03,934,0
+XOMAP.US,D,20260129,000000,26,26,26,26,268,0
+XOMAP.US,D,20260130,000000,26,26,26,26,102,0
+XOMAP.US,D,20260202,000000,26.19,26.19,26.03,26.03,349,0
+XOMAP.US,D,20260203,000000,26.16,26.29,26.16,26.29,488,0
+XOMAP.US,D,20260204,000000,26.3,26.3,26.3,26.3,161,0
+XOMAP.US,D,20260205,000000,26.03,26.03,26,26,1291,0
+XOMAP.US,D,20260206,000000,25.96,25.96,25.95,25.95,398,0
+XOMAP.US,D,20260209,000000,26,26.0501,26,26.0501,709,0
+XOMAP.US,D,20260210,000000,26.02,26.02,25.85,25.85,498,0
+XOMAP.US,D,20260211,000000,25.89,25.97,25.89,25.97,2211,0
+XOMAP.US,D,20260212,000000,26,26.12,26,26.12,613,0
+XOMAP.US,D,20260217,000000,25.85,26.27,25.85,26.24,1555,0
diff --git a/daily/us/nasdaq stocks/3/xos.us.txt b/daily/us/nasdaq stocks/3/xos.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..28a66d04f5371cdc5ea5ca1debc935860baa094c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xos.us.txt	
@@ -0,0 +1,1304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOS.US,D,20201209,000000,300.39,300.6,291.3,297.6,2950.66663716,0
+XOS.US,D,20201210,000000,297.336,299.7,294,297,6892.833264405,0
+XOS.US,D,20201211,000000,297.3,303,297.3,299.7,4090.033292433,0
+XOS.US,D,20201214,000000,300.552,300.552,295.5,295.5,812.466658542,0
+XOS.US,D,20201215,000000,300,303,295.8,296.4,13489.066531776,0
+XOS.US,D,20201216,000000,297.612,302.4,297.612,300,619.33332714,0
+XOS.US,D,20201217,000000,303,303,297,299.7,413.066662536,0
+XOS.US,D,20201218,000000,302.7,302.7,297,299.1,14726.6665194,0
+XOS.US,D,20201221,000000,299.1,300.6,296.4,297.9,2535.266641314,0
+XOS.US,D,20201222,000000,298.5,303,297.762,300.9,1634.833316985,0
+XOS.US,D,20201223,000000,302.22,302.22,298.5,300,639.166660275,0
+XOS.US,D,20201224,000000,302.7,304.5,300.3,302.4,12555.066541116,0
+XOS.US,D,20201228,000000,308.4,312,304.5,306,6437.099935629,0
+XOS.US,D,20201229,000000,308.4,308.4,303,306,2814.066638526,0
+XOS.US,D,20201230,000000,306,307.5,303,306,5979.633273537,0
+XOS.US,D,20201231,000000,303.75,306,301.8,302.1,5216.966614497,0
+XOS.US,D,20210104,000000,312.6,312.6,300,302.1,2312.699976873,0
+XOS.US,D,20210105,000000,304.65,305.1,302.1,304.2,1206.866654598,0
+XOS.US,D,20210106,000000,308.4,308.4,301.8,302.1,11319.499886805,0
+XOS.US,D,20210107,000000,303,305.4,302.7,305.4,15324.733180086,0
+XOS.US,D,20210108,000000,306.75,309,303.6,303.9,6153.133271802,0
+XOS.US,D,20210111,000000,305.4,310.2,303,309,31736.33301597,0
+XOS.US,D,20210112,000000,310.5,311.4,306,309.3,10579.533227538,0
+XOS.US,D,20210113,000000,311.4,311.4,306.6,308.997,8937.633243957,0
+XOS.US,D,20210114,000000,314.4,318.297,308.4,309.6,8380.99991619,0
+XOS.US,D,20210115,000000,310.8,311.7,307.5,309.6,17812.699821873,0
+XOS.US,D,20210119,000000,311.7,311.7,306.6,308.4,8900.933244324,0
+XOS.US,D,20210120,000000,309,309,306.6,308.1,1800.899981991,0
+XOS.US,D,20210121,000000,309.3,318,308.7,311.1,19097.633142357,0
+XOS.US,D,20210122,000000,310.8,314.4,309,309.3,3926.499960735,0
+XOS.US,D,20210125,000000,310.5,314.064,309.3,310.5,11697.133216362,0
+XOS.US,D,20210126,000000,311.1,311.7,304.8,307.8,24822.066418446,0
+XOS.US,D,20210127,000000,304.8,307.2,300.9,303.9,38486.732948466,0
+XOS.US,D,20210128,000000,305.4,307.8,300.3,305.1,8689.066579776,0
+XOS.US,D,20210129,000000,305.4,308.4,303,304.8,5644.166610225,0
+XOS.US,D,20210201,000000,305.7,309,305.1,306,1850.799981492,0
+XOS.US,D,20210202,000000,307.503,315.6,306.6,314.7,11296.133220372,0
+XOS.US,D,20210203,000000,318,318,312,312.9,10556.6665611,0
+XOS.US,D,20210204,000000,315.9,317.7,310.5,311.7,9069.9999093,0
+XOS.US,D,20210205,000000,313.5,316.5,311.4,312.9,11352.933219804,0
+XOS.US,D,20210208,000000,316.5,438.9,312,404.7,442800.16223866,0
+XOS.US,D,20210209,000000,405,425.7,384,389.4,229636.93103696,0
+XOS.US,D,20210210,000000,397.2,406.8,387,394.5,102865.96563801,0
+XOS.US,D,20210211,000000,394.5,394.8,370.5,375,74858.232584751,0
+XOS.US,D,20210212,000000,375,389.1,367.8,369.6,46735.33286598,0
+XOS.US,D,20210216,000000,375,382.8,363.6,372.9,47703.66618963,0
+XOS.US,D,20210217,000000,381,382.5,370.5,381.3,43750.399562496,0
+XOS.US,D,20210218,000000,372.9,379.8,366.3,368.7,38869.132944642,0
+XOS.US,D,20210219,000000,385.2,417.6,382.5,395.4,171158.56495508,0
+XOS.US,D,20210222,000000,385.8,428.7,379.8,416.7,580803.49419196,0
+XOS.US,D,20210223,000000,385.68,385.68,336.6,383.1,171095.26495571,0
+XOS.US,D,20210224,000000,383.1,385.476,352.5,353.7,100600.73232733,0
+XOS.US,D,20210225,000000,352.5,356.7,325.2,333.6,101001.43232332,0
+XOS.US,D,20210226,000000,333.9,346.8,319.2,345.9,83229.265834374,0
+XOS.US,D,20210301,000000,351.9,353.7,331.2,336.6,77176.032561573,0
+XOS.US,D,20210302,000000,333,333.3,321.9,324,57724.932756084,0
+XOS.US,D,20210303,000000,322.8,324,312.3,313.8,51836.799481632,0
+XOS.US,D,20210304,000000,309,320.4,303.9,308.7,85939.065807276,0
+XOS.US,D,20210305,000000,311.7,315.9,298.2,314.4,70153.932631794,0
+XOS.US,D,20210308,000000,314.7,319.491,300,309.3,52518.966141477,0
+XOS.US,D,20210309,000000,313.665,315,309,313.8,26185.199738148,0
+XOS.US,D,20210310,000000,315,316.5,306.6,309.6,32605.233007281,0
+XOS.US,D,20210311,000000,311.4,322.2,308.1,318.6,46005.832873275,0
+XOS.US,D,20210312,000000,313.5,321.9,312.6,317.4,23451.133098822,0
+XOS.US,D,20210315,000000,317.4,322.5,315.3,315.6,36090.432972429,0
+XOS.US,D,20210316,000000,315,318,308.1,309.6,29258.766374079,0
+XOS.US,D,20210317,000000,305.7,312.9,304.5,312.6,34521.566321451,0
+XOS.US,D,20210318,000000,308.7,311.997,304.5,306.3,32420.966342457,0
+XOS.US,D,20210319,000000,306.3,309.3,303,306,41444.432918889,0
+XOS.US,D,20210322,000000,306,308.1,305.1,308.1,14037.899859621,0
+XOS.US,D,20210323,000000,306.9,307.5,300.9,306.6,31691.66634975,0
+XOS.US,D,20210324,000000,305.1,305.7,297.6,299.4,36558.466301082,0
+XOS.US,D,20210325,000000,293.1,303.6,292.5,303,26242.866404238,0
+XOS.US,D,20210326,000000,299.1,304.8,298.5,304.5,18245.233150881,0
+XOS.US,D,20210329,000000,300.6,303.3,296.4,298.5,25517.133078162,0
+XOS.US,D,20210330,000000,297,301.5,297,298.2,11914.866547518,0
+XOS.US,D,20210331,000000,297.9,299.4,297,297.6,12427.399875726,0
+XOS.US,D,20210401,000000,298.5,302.4,298.5,300,19989.166466775,0
+XOS.US,D,20210405,000000,299.7,300.564,297,297.3,20030.433133029,0
+XOS.US,D,20210406,000000,297,301.497,296.1,299.4,40760.699592393,0
+XOS.US,D,20210407,000000,297.9,299.4,297.6,298.5,7128.433262049,0
+XOS.US,D,20210408,000000,298.5,300,298.5,300,7841.166588255,0
+XOS.US,D,20210409,000000,298.5,300,298.5,299.7,6662.899933371,0
+XOS.US,D,20210412,000000,298.5,300,298.5,299.7,13579.933197534,0
+XOS.US,D,20210413,000000,297.9,300.6,297.6,300.3,14552.299854477,0
+XOS.US,D,20210414,000000,298.5,301.2,298.5,300,10902.133224312,0
+XOS.US,D,20210415,000000,300.9,300.9,296.4,297,24723.866419428,0
+XOS.US,D,20210416,000000,297,298.5,297,297,16373.066502936,0
+XOS.US,D,20210419,000000,297,298.2,296.4,296.4,35884.199641158,0
+XOS.US,D,20210420,000000,296.4,297.723,295.8,297,23631.099763689,0
+XOS.US,D,20210421,000000,296.1,298.2,296.1,297,26986.266396804,0
+XOS.US,D,20210422,000000,297,297.9,296.7,297.3,12675.799873242,0
+XOS.US,D,20210423,000000,297.6,297.9,297,297,6213.166604535,0
+XOS.US,D,20210426,000000,297,298.5,296.7,298.2,7566.566591001,0
+XOS.US,D,20210427,000000,297.3,298.2,297,297.3,7736.733255966,0
+XOS.US,D,20210428,000000,297,297.6,296.7,297,13702.66652964,0
+XOS.US,D,20210429,000000,297,297.6,296.7,297,15177.499848225,0
+XOS.US,D,20210430,000000,296.7,297.3,296.55,297.3,13013.533203198,0
+XOS.US,D,20210503,000000,296.7,298.5,296.7,297.9,13563.466531032,0
+XOS.US,D,20210504,000000,297,297.3,296.4,297,13699.266529674,0
+XOS.US,D,20210505,000000,296.7,298.5,296.7,297,12584.199874158,0
+XOS.US,D,20210506,000000,296.7,297.75,296.1,296.7,15992.866506738,0
+XOS.US,D,20210507,000000,296.1,298.2,296.1,296.4,11698.733216346,0
+XOS.US,D,20210510,000000,296.4,297.021,296.4,296.7,12852.33320481,0
+XOS.US,D,20210511,000000,294,297.3,294,296.4,21356.033119773,0
+XOS.US,D,20210512,000000,296.4,297.3,296.1,296.4,25931.033074023,0
+XOS.US,D,20210513,000000,295.5,297.3,295.5,296.1,12008.766546579,0
+XOS.US,D,20210514,000000,295.5,296.7,295.2,296.4,22693.233106401,0
+XOS.US,D,20210517,000000,295.2,296.7,295.2,296.4,9750.433235829,0
+XOS.US,D,20210518,000000,295.8,297,295.5,296.4,16682.733166506,0
+XOS.US,D,20210519,000000,295.5,296.85,295.5,296.1,13762.033195713,0
+XOS.US,D,20210520,000000,295.8,296.634,295.8,296.1,20524.599794754,0
+XOS.US,D,20210521,000000,296.7,296.7,296.1,296.1,3111.33330222,0
+XOS.US,D,20210524,000000,296.1,296.697,295.5,296.1,15072.433182609,0
+XOS.US,D,20210525,000000,295.5,296.4,295.5,296.1,4449.433288839,0
+XOS.US,D,20210526,000000,296.4,297,296.4,296.7,7313.99992686,0
+XOS.US,D,20210527,000000,297,297.6,296.4,296.7,6143.99993856,0
+XOS.US,D,20210528,000000,296.7,298.2,296.7,296.7,5943.733273896,0
+XOS.US,D,20210601,000000,297,297.9,297,297.3,2835.699971643,0
+XOS.US,D,20210602,000000,297.3,297.6,297,297.3,3734.399962656,0
+XOS.US,D,20210603,000000,297,298.5,297,297,7192.466594742,0
+XOS.US,D,20210604,000000,297,298.2,297,297.6,4518.966621477,0
+XOS.US,D,20210607,000000,297.6,298.2,297,297.6,5624.833277085,0
+XOS.US,D,20210608,000000,297.3,297.9,296.7,297.3,21464.633118687,0
+XOS.US,D,20210609,000000,298.5,300,297.9,297.9,13395.133199382,0
+XOS.US,D,20210610,000000,297.9,299.4,297.9,298.8,6387.199936128,0
+XOS.US,D,20210611,000000,299.1,300,298.8,299.7,12285.599877144,0
+XOS.US,D,20210614,000000,302.1,302.4,299.1,299.1,17704.433156289,0
+XOS.US,D,20210615,000000,299.1,299.7,297.6,298.2,7679.533256538,0
+XOS.US,D,20210616,000000,299.4,299.7,298.2,298.2,3199.599968004,0
+XOS.US,D,20210617,000000,298.8,299.25,298.2,298.2,4704.966619617,0
+XOS.US,D,20210618,000000,298.8,299.4,297.45,297.9,5753.399942466,0
+XOS.US,D,20210621,000000,297.6,298.5,297.6,297.9,2997.799970022,0
+XOS.US,D,20210622,000000,297.672,298.5,297.672,297.9,3374.499966255,0
+XOS.US,D,20210623,000000,297.9,299.4,297.9,298.5,4514.266621524,0
+XOS.US,D,20210624,000000,298.8,299.1,298.2,298.5,3419.66663247,0
+XOS.US,D,20210625,000000,298.5,300,298.5,299.7,5644.299943557,0
+XOS.US,D,20210628,000000,300,300.264,298.479,298.5,7469.299925307,0
+XOS.US,D,20210629,000000,298.8,299.4,298.5,298.5,1153.199988468,0
+XOS.US,D,20210630,000000,298.8,299.7,298.2,298.2,4341.433289919,0
+XOS.US,D,20210701,000000,298.5,299.211,297.9,298.2,5379.699946203,0
+XOS.US,D,20210702,000000,298.2,298.8,297.9,298.8,4669.66661997,0
+XOS.US,D,20210706,000000,299.4,299.4,297,298.8,4337.433289959,0
+XOS.US,D,20210707,000000,298.5,299.4,297.9,298.2,5471.099945289,0
+XOS.US,D,20210708,000000,297.9,298.5,297.9,298.5,2576.233307571,0
+XOS.US,D,20210709,000000,298.2,298.2,297.9,298.2,1500.66665166,0
+XOS.US,D,20210712,000000,298.5,299.4,297.9,298.5,4359.9999564,0
+XOS.US,D,20210713,000000,298.5,298.5,297.9,297.9,29101.199708988,0
+XOS.US,D,20210714,000000,298.5,299.1,298.2,298.5,4026.366626403,0
+XOS.US,D,20210715,000000,298.2,298.5,298.2,298.5,1482.199985178,0
+XOS.US,D,20210716,000000,298.5,299.1,298.2,298.8,4088.299959117,0
+XOS.US,D,20210719,000000,297.9,299.4,297.6,297.6,8377.299916227,0
+XOS.US,D,20210720,000000,297.9,298.5,297.3,297.9,4473.799955262,0
+XOS.US,D,20210721,000000,298.2,298.5,297.6,297.9,2662.633306707,0
+XOS.US,D,20210722,000000,298.2,298.2,297.6,297.6,1978.399980216,0
+XOS.US,D,20210723,000000,297.6,298.8,297.3,297.3,6094.199939058,0
+XOS.US,D,20210726,000000,297.6,297.9,297.6,297.6,1504.099984959,0
+XOS.US,D,20210727,000000,297.6,298.2,297.3,297.6,5251.966614147,0
+XOS.US,D,20210728,000000,297.6,298.2,297.3,297.6,3607.466630592,0
+XOS.US,D,20210729,000000,297.3,297.9,297.3,297.6,3208.733301246,0
+XOS.US,D,20210730,000000,297.9,298.8,297.6,298.8,4232.866624338,0
+XOS.US,D,20210802,000000,298.2,299.1,298.2,298.8,5160.199948398,0
+XOS.US,D,20210803,000000,298.5,299.1,298.5,298.8,10801.799891982,0
+XOS.US,D,20210804,000000,298.8,299.4,298.8,298.8,6490.99993509,0
+XOS.US,D,20210805,000000,298.8,299.1,298.8,298.8,17522.799824772,0
+XOS.US,D,20210806,000000,298.8,299.1,298.8,298.95,7705.899922941,0
+XOS.US,D,20210809,000000,299.1,299.4,299.1,299.1,32782.899672171,0
+XOS.US,D,20210810,000000,299.1,299.4,299.1,299.1,3432.66663234,0
+XOS.US,D,20210811,000000,299.4,299.4,299.1,299.1,9819.466568472,0
+XOS.US,D,20210812,000000,299.1,299.7,299.1,299.4,41664.33291669,0
+XOS.US,D,20210813,000000,296.1,296.4,292.5,295.5,6947.366597193,0
+XOS.US,D,20210816,000000,294,294.6,279.6,281.1,11605.899883941,0
+XOS.US,D,20210817,000000,281.1,281.7,258.3,259.8,6666.299933337,0
+XOS.US,D,20210818,000000,266.1,280.5,263.7,276,5191.866614748,0
+XOS.US,D,20210819,000000,276,276.597,263.4,264.9,3480.866631858,0
+XOS.US,D,20210820,000000,259.2,270,218.181,226.5,10236.6665643,0
+XOS.US,D,20210823,000000,255,255,225.9,235.2,21036.699789633,0
+XOS.US,D,20210824,000000,244.5,245.1,203.1,208.2,50312.33283021,0
+XOS.US,D,20210825,000000,212.1,212.1,180.6,185.7,69154.299308457,0
+XOS.US,D,20210826,000000,182.1,187.5,175.05,185.4,26207.66640459,0
+XOS.US,D,20210827,000000,182.4,184.5,169.5,181.2,28677.066379896,0
+XOS.US,D,20210830,000000,190.845,202.5,187.5,198.6,43440.466232262,0
+XOS.US,D,20210831,000000,204,212.7,196.5,211.8,32267.066343996,0
+XOS.US,D,20210901,000000,214.8,217.2,196.8,201.3,29195.833041375,0
+XOS.US,D,20210902,000000,204.9,210.3,198,210,16448.566502181,0
+XOS.US,D,20210903,000000,206.325,238.5,206.325,232.8,29383.766372829,0
+XOS.US,D,20210907,000000,242.373,268.8,234,235.8,55894.932774384,0
+XOS.US,D,20210908,000000,240,267,238.5,242.4,37499.866291668,0
+XOS.US,D,20210909,000000,238.5,259.2,237,250.8,20885.966457807,0
+XOS.US,D,20210910,000000,250.8,253.2,213.315,215.1,38532.166281345,0
+XOS.US,D,20210913,000000,225.6,227.7,201,201.3,25102.933082304,0
+XOS.US,D,20210914,000000,202.8,206.7,186.3,188.4,21710.266449564,0
+XOS.US,D,20210915,000000,186.3,188.4,180.3,184.8,24835.433084979,0
+XOS.US,D,20210916,000000,204.6,219,186.6,203.7,58296.632750367,0
+XOS.US,D,20210917,000000,208.2,232.5,204.6,225.6,100389.39899611,0
+XOS.US,D,20210920,000000,206.4,211.5,195.6,208.8,41552.766251139,0
+XOS.US,D,20210921,000000,210,215.697,198.282,214.5,25239.399747606,0
+XOS.US,D,20210922,000000,216.6,228.9,214.5,220.5,21715.833116175,0
+XOS.US,D,20210923,000000,217.8,222.03,210.6,212.4,23475.766431909,0
+XOS.US,D,20210924,000000,197.4,202.5,166.5,166.8,249568.56417098,0
+XOS.US,D,20210927,000000,173.4,173.7,160.5,163.5,72645.032606883,0
+XOS.US,D,20210928,000000,164.7,166.5,147.6,150.9,94112.465725542,0
+XOS.US,D,20210929,000000,152.7,158.4,139.5,140.1,92626.899073731,0
+XOS.US,D,20210930,000000,146.094,146.1,135.9,138.9,69181.732641516,0
+XOS.US,D,20211001,000000,141.9,143.997,134.4,143.7,47945.832853875,0
+XOS.US,D,20211004,000000,144,144,135.6,138,38949.966277167,0
+XOS.US,D,20211005,000000,139.2,140.7,133.2,135.6,39641.466270252,0
+XOS.US,D,20211006,000000,133.8,136.5,127.5,129,45123.466215432,0
+XOS.US,D,20211007,000000,131.1,139.35,130.5,137.1,21848.233114851,0
+XOS.US,D,20211008,000000,135,138,134.4,135.9,20102.599798974,0
+XOS.US,D,20211011,000000,142.5,147.9,138.3,140.1,32926.899670731,0
+XOS.US,D,20211012,000000,139.5,147,138.3,146.7,17941.966487247,0
+XOS.US,D,20211013,000000,146.1,147.6,141.3,143.7,17531.166491355,0
+XOS.US,D,20211014,000000,142.614,147.3,141,141.6,27049.766396169,0
+XOS.US,D,20211015,000000,142.5,144,139.5,140.4,33869.866327968,0
+XOS.US,D,20211018,000000,138,140.1,132.3,133.2,28389.266382774,0
+XOS.US,D,20211019,000000,132.9,137.664,132.6,134.4,26255.799737442,0
+XOS.US,D,20211020,000000,135,138.6,131.55,132,19210.233141231,0
+XOS.US,D,20211021,000000,132,137.4,131.4,132.9,13488.66653178,0
+XOS.US,D,20211022,000000,132,133.8,123,130.2,39598.399604016,0
+XOS.US,D,20211025,000000,131.1,137.55,127.608,137.1,24560.466421062,0
+XOS.US,D,20211026,000000,137.1,140.1,130.5,132.6,24604.699753953,0
+XOS.US,D,20211027,000000,134.4,141.6,132,134.1,47254.66619412,0
+XOS.US,D,20211028,000000,138,157.5,134.1,151.8,86534.765801319,0
+XOS.US,D,20211029,000000,150.9,163.2,150.3,158.4,48818.166178485,0
+XOS.US,D,20211101,000000,163.2,170.1,158.1,162.3,40162.232931711,0
+XOS.US,D,20211102,000000,164.4,168,154.2,159.3,24167.066424996,0
+XOS.US,D,20211103,000000,158.058,160.2,147.9,150.6,24038.966426277,0
+XOS.US,D,20211104,000000,151.8,154.5,142.5,145.8,27809.566388571,0
+XOS.US,D,20211105,000000,144,149.079,140.403,146.1,14598.099854019,0
+XOS.US,D,20211108,000000,150,154.2,146.4,151.8,37851.732954816,0
+XOS.US,D,20211109,000000,152.1,154.5,144.3,146.1,28199.199718008,0
+XOS.US,D,20211110,000000,147.45,151.8,140.7,144.3,24326.899756731,0
+XOS.US,D,20211111,000000,145.5,150.6,139.5,149.1,42107.832912255,0
+XOS.US,D,20211112,000000,148.5,148.5,132.6,135.6,61913.099380869,0
+XOS.US,D,20211115,000000,138.9,139.2,133.5,135.9,23211.699767883,0
+XOS.US,D,20211116,000000,136.5,136.8,131.1,132,29904.966367617,0
+XOS.US,D,20211117,000000,132.3,134.4,126.3,132.6,28449.866382168,0
+XOS.US,D,20211118,000000,133.5,133.74,126.603,127.8,39824.899601751,0
+XOS.US,D,20211119,000000,127.8,131.7,125.727,130.5,17444.166492225,0
+XOS.US,D,20211122,000000,130.5,130.5,118.5,124.5,42734.766239319,0
+XOS.US,D,20211123,000000,130.5,130.5,118.35,120.3,40667.199593328,0
+XOS.US,D,20211124,000000,118.8,125.1,115.2,124.8,14702.899852971,0
+XOS.US,D,20211126,000000,123,130.5,120.6,128.1,18512.633148207,0
+XOS.US,D,20211129,000000,128.1,129.3,121.8,123.3,24171.799758282,0
+XOS.US,D,20211130,000000,123,125.286,118.5,120.9,16213.633171197,0
+XOS.US,D,20211201,000000,120.6,120.6,110.7,111.3,25760.466409062,0
+XOS.US,D,20211202,000000,112.5,116.352,109.5,114.3,30957.633023757,0
+XOS.US,D,20211203,000000,115.8,115.8,99,103.2,54037.266126294,0
+XOS.US,D,20211206,000000,105.9,107.7,97.5,104.7,27658.533056748,0
+XOS.US,D,20211207,000000,112.8,119.4,108.9,115.5,33331.099666689,0
+XOS.US,D,20211208,000000,110.7,112.5,106.2,107.4,40259.9995974,0
+XOS.US,D,20211209,000000,105.9,110.4,100.5,101.1,29669.566369971,0
+XOS.US,D,20211210,000000,101.7,103.011,98.55,99.3,19376.699806233,0
+XOS.US,D,20211213,000000,101.1,102.3,91.5,95.1,46671.099533289,0
+XOS.US,D,20211214,000000,94.8,100.2,93.9,95.1,16047.566506191,0
+XOS.US,D,20211215,000000,94.5,97.5,89.1,92.1,32223.099677769,0
+XOS.US,D,20211216,000000,93,95.7,85.8,87.6,32468.466341982,0
+XOS.US,D,20211217,000000,87,89.4,81.6,84.9,108002.56558664,0
+XOS.US,D,20211220,000000,84,86.4,79.5,85.5,27156.799728432,0
+XOS.US,D,20211221,000000,86.1,87.6,81.3,85.8,43138.032901953,0
+XOS.US,D,20211222,000000,84.6,89.1,82.8,87.3,25034.099749659,0
+XOS.US,D,20211223,000000,87,92.097,85.8,91.5,23427.833099055,0
+XOS.US,D,20211227,000000,91.5,95.481,89.1,92.1,20991.866456748,0
+XOS.US,D,20211228,000000,92.7,95.1,87.9,87.9,18998.766476679,0
+XOS.US,D,20211229,000000,89.1,90,84.9,85.5,14950.966517157,0
+XOS.US,D,20211230,000000,85.95,90.9,84.9,87.9,35179.832981535,0
+XOS.US,D,20211231,000000,92.4,98.7,90.9,94.5,63760.032695733,0
+XOS.US,D,20220103,000000,95.4,95.7,87.6,87.9,34903.599650964,0
+XOS.US,D,20220104,000000,88.5,89.7,82.8,85.2,26542.933067904,0
+XOS.US,D,20220105,000000,89.4,89.4,79.95,80.7,26534.233067991,0
+XOS.US,D,20220106,000000,81,82.65,74.7,80.1,20709.266459574,0
+XOS.US,D,20220107,000000,79.5,81,76.8,78.3,12354.199876458,0
+XOS.US,D,20220110,000000,76.8,77.4,72.6,75.3,21680.466449862,0
+XOS.US,D,20220111,000000,75.6,78,73.95,75.3,16628.566500381,0
+XOS.US,D,20220112,000000,77.4,78.303,74.238,74.7,13885.733194476,0
+XOS.US,D,20220113,000000,75,79.5,73.8,73.8,16821.366498453,0
+XOS.US,D,20220114,000000,73.8,74.7,70.8,73.8,13593.566530731,0
+XOS.US,D,20220118,000000,72.3,73.5,68.4,69,19282.866473838,0
+XOS.US,D,20220119,000000,69.9,70.515,66.6,67.5,18120.433152129,0
+XOS.US,D,20220120,000000,68.7,69.81,65.1,65.4,17979.099820209,0
+XOS.US,D,20220121,000000,64.5,67.197,62.1,64.2,22975.633103577,0
+XOS.US,D,20220124,000000,63.15,65.7,57.6,65.1,25314.499746855,0
+XOS.US,D,20220125,000000,63.3,65.4,60.9,64.5,10476.866561898,0
+XOS.US,D,20220126,000000,66,68.697,63,63.9,13101.866535648,0
+XOS.US,D,20220127,000000,63.9,64.5,60.15,61.5,14908.799850912,0
+XOS.US,D,20220128,000000,60.6,62.4,58.092,62.4,11098.399889016,0
+XOS.US,D,20220131,000000,63.6,69.3,63,69,18422.99981577,0
+XOS.US,D,20220201,000000,72.9,74.1,66.6,72.9,20758.366459083,0
+XOS.US,D,20220202,000000,76.5,76.5,69.6,72,21711.99978288,0
+XOS.US,D,20220203,000000,70.65,70.65,64.8,66.3,13422.066532446,0
+XOS.US,D,20220204,000000,66.6,67.5,64.5,67.5,10396.633229367,0
+XOS.US,D,20220207,000000,67.8,69.6,66,66.3,7908.33325425,0
+XOS.US,D,20220208,000000,66.3,68.7,65.1,68.7,18927.066477396,0
+XOS.US,D,20220209,000000,68.4,71.1,65.4,67.2,25478.033078553,0
+XOS.US,D,20220210,000000,65.4,73.65,65.1,69,33746.232995871,0
+XOS.US,D,20220211,000000,69.585,74.1,66.3,67.5,17995.466486712,0
+XOS.US,D,20220214,000000,69.15,74.4,67.2,69.6,13631.599863684,0
+XOS.US,D,20220215,000000,71.1,73.5,70.5,73.5,9931.466567352,0
+XOS.US,D,20220216,000000,72.9,74.1,70.8,71.7,6913.3332642,0
+XOS.US,D,20220217,000000,71.1,73.2,68.1,69.3,8080.133252532,0
+XOS.US,D,20220218,000000,74.388,74.388,67.2,68.1,8089.633252437,0
+XOS.US,D,20220222,000000,67.5,69.3,65.4,66.9,13076.499869235,0
+XOS.US,D,20220223,000000,67.2,69.978,61.8,62.4,11839.899881601,0
+XOS.US,D,20220224,000000,60,68.1,59.7,67.8,8788.299912117,0
+XOS.US,D,20220225,000000,67.8,69.6,66.6,68.1,8786.399912136,0
+XOS.US,D,20220228,000000,69.3,73.5,69,71.7,12182.633211507,0
+XOS.US,D,20220301,000000,70.8,73.5,68.25,70.2,8486.499915135,0
+XOS.US,D,20220302,000000,71.25,72.3,69,72,6154.399938456,0
+XOS.US,D,20220303,000000,72.3,73.5,68.4,69,5671.066609956,0
+XOS.US,D,20220304,000000,69,69.9,65.1,66,9060.933242724,0
+XOS.US,D,20220307,000000,66.9,70.2,63.3,64.5,13629.33319704,0
+XOS.US,D,20220308,000000,67.5,79.2,65.25,76.8,21084.966455817,0
+XOS.US,D,20220309,000000,78.3,81.918,76.05,79.2,13831.166528355,0
+XOS.US,D,20220310,000000,78,78,73.8,77.7,6278.199937218,0
+XOS.US,D,20220311,000000,78,80.1,72.3,73.2,6962.633263707,0
+XOS.US,D,20220314,000000,73.8,74.4,69.6,69.9,9239.566574271,0
+XOS.US,D,20220315,000000,70.2,74.7,68.7,74.4,10881.099891189,0
+XOS.US,D,20220316,000000,75.9,80.4,73.8,79.5,14700.966519657,0
+XOS.US,D,20220317,000000,78,89.1,77.1,88.5,20929.533124038,0
+XOS.US,D,20220318,000000,87.6,92.4,85.8,88.5,24754.399752456,0
+XOS.US,D,20220321,000000,88.5,95.1,87.6,94.2,16749.299832507,0
+XOS.US,D,20220322,000000,94.5,106.35,94.5,103.8,26191.399738086,0
+XOS.US,D,20220323,000000,103.8,104.4,96.3,98.1,17539.866491268,0
+XOS.US,D,20220324,000000,98.1,99.3,91.2,97.5,6644.133266892,0
+XOS.US,D,20220325,000000,97.5,97.5,93.6,96,5525.966611407,0
+XOS.US,D,20220328,000000,94.5,95.955,89.7,92.4,10765.033225683,0
+XOS.US,D,20220329,000000,102.9,103.5,91.5,95.1,17752.533155808,0
+XOS.US,D,20220330,000000,96,105.9,94.8,99.9,24573.866420928,0
+XOS.US,D,20220331,000000,99.6,100.2,89.4,89.7,15866.166508005,0
+XOS.US,D,20220401,000000,91.5,97.2,90.9,96.9,11412.099885879,0
+XOS.US,D,20220404,000000,97.8,98.4,91.5,92.1,12162.166545045,0
+XOS.US,D,20220405,000000,93,93.75,86.1,90,13519.966531467,0
+XOS.US,D,20220406,000000,87.9,90.3,84,84.6,9270.299907297,0
+XOS.US,D,20220407,000000,84.9,85.764,79.206,81.3,11744.133215892,0
+XOS.US,D,20220408,000000,81.3,81.9,78.3,78.6,7392.833259405,0
+XOS.US,D,20220411,000000,78.6,81.6,76.8,81,6487.33326846,0
+XOS.US,D,20220412,000000,83.1,85.5,81,82.8,9281.533240518,0
+XOS.US,D,20220413,000000,82.5,88.2,81.843,86.7,8288.066583786,0
+XOS.US,D,20220414,000000,85.8,91.2,84.015,90.3,14559.566521071,0
+XOS.US,D,20220418,000000,90.3,91.5,84.6,86.1,16590.166500765,0
+XOS.US,D,20220419,000000,85.8,92.1,84.3,89.1,10503.833228295,0
+XOS.US,D,20220420,000000,89.7,91.5,87.3,88.5,8925.199910748,0
+XOS.US,D,20220421,000000,89.7,93.9,84.9,85.8,12559.633207737,0
+XOS.US,D,20220422,000000,85.2,89.7,83.4,86.1,7433.99992566,0
+XOS.US,D,20220425,000000,83.514,93.3,83.4,93,13076.033202573,0
+XOS.US,D,20220426,000000,93,93,87,87.6,10117.633232157,0
+XOS.US,D,20220427,000000,87.3,89.7,86.25,87.3,8668.733246646,0
+XOS.US,D,20220428,000000,88.5,93.6,85.5,93,9185.66657481,0
+XOS.US,D,20220429,000000,91.2,94.5,89.4,90.3,9339.799906602,0
+XOS.US,D,20220502,000000,91.2,91.2,84.3,87,11203.399887966,0
+XOS.US,D,20220503,000000,87,90.3,84,85.2,8740.799912592,0
+XOS.US,D,20220504,000000,86.1,88.2,81,87.6,15237.299847627,0
+XOS.US,D,20220505,000000,86.7,86.7,80.1,81.9,14657.99985342,0
+XOS.US,D,20220506,000000,78.6,79.5,71.4,78.9,16003.166506635,0
+XOS.US,D,20220509,000000,78.6,78.6,74.1,75.3,9577.399904226,0
+XOS.US,D,20220510,000000,75.6,77.352,67.5,67.8,20423.766462429,0
+XOS.US,D,20220511,000000,69,72.6,67.5,69.6,10578.133227552,0
+XOS.US,D,20220512,000000,68.1,73.5,64.2,70.2,24642.33308691,0
+XOS.US,D,20220513,000000,75.6,76.8,67.8,72,21144.199788558,0
+XOS.US,D,20220516,000000,72,76.2,71.4,73.2,19994.699800053,0
+XOS.US,D,20220517,000000,74.1,82.5,74.1,80.7,14552.233187811,0
+XOS.US,D,20220518,000000,80.7,82.2,77.4,78.9,10910.866557558,0
+XOS.US,D,20220519,000000,78.6,81.27,76.5,78.3,11397.933219354,0
+XOS.US,D,20220520,000000,78.6,79.2,73.8,77.7,11833.099881669,0
+XOS.US,D,20220523,000000,78.9,80.4,76.5,79.5,9238.566574281,0
+XOS.US,D,20220524,000000,79.5,79.5,75,77.1,8664.033246693,0
+XOS.US,D,20220525,000000,76.8,78.6,74.4,76.5,8147.899918521,0
+XOS.US,D,20220526,000000,76.5,79.8,75.9,77.7,9129.633242037,0
+XOS.US,D,20220527,000000,79.2,87,79.2,85.5,11560.633217727,0
+XOS.US,D,20220531,000000,85.5,91.2,85.05,89.1,12132.799878672,0
+XOS.US,D,20220601,000000,88.8,90.9,86.7,89.1,10035.933232974,0
+XOS.US,D,20220602,000000,89.1,96.9,87.9,93.9,14555.599854444,0
+XOS.US,D,20220603,000000,94.8,97.5,90.3,92.7,13205.899867941,0
+XOS.US,D,20220606,000000,93.3,96.9,85.8,86.4,20746.566459201,0
+XOS.US,D,20220607,000000,85.2,85.5,77.7,81.6,15500.166511665,0
+XOS.US,D,20220608,000000,81.3,87,80.634,84.3,7663.66659003,0
+XOS.US,D,20220609,000000,84.3,84.3,78,78,10762.966559037,0
+XOS.US,D,20220610,000000,77.1,78.6,75.3,77.4,6152.366605143,0
+XOS.US,D,20220613,000000,75.6,78.6,74.1,74.1,10678.266559884,0
+XOS.US,D,20220614,000000,74.7,78,72.3,75,14201.99985798,0
+XOS.US,D,20220615,000000,77.7,79.8,75,76.5,16326.133170072,0
+XOS.US,D,20220616,000000,75.6,76.5,72,75,16191.633171417,0
+XOS.US,D,20220617,000000,75,76.8,73.8,75.6,38965.132943682,0
+XOS.US,D,20220621,000000,75.9,77.7,69.3,69.3,19234.499807655,0
+XOS.US,D,20220622,000000,69,70.8,64.5,64.5,16209.399837906,0
+XOS.US,D,20220623,000000,64.5,67.2,61.8,66.6,24092.233092411,0
+XOS.US,D,20220624,000000,67.8,73.8,60.6,64.5,219161.26447505,0
+XOS.US,D,20220627,000000,66.6,67.2,60.75,61.2,31170.533021628,0
+XOS.US,D,20220628,000000,63,64.5,58.8,59.1,24106.499758935,0
+XOS.US,D,20220629,000000,61.2,61.2,54,55.2,26697.733066356,0
+XOS.US,D,20220630,000000,56.4,56.4,51.9,55.2,16394.033169393,0
+XOS.US,D,20220701,000000,54.3,56.7,52.5,54,10171.099898289,0
+XOS.US,D,20220705,000000,54.3,60.9,51,60,23223.599767764,0
+XOS.US,D,20220706,000000,62.4,64.5,57.9,61.2,29044.299709557,0
+XOS.US,D,20220707,000000,61.2,69,60.6,68.4,21999.566446671,0
+XOS.US,D,20220708,000000,68.1,69.9,64.95,66.3,15466.799845332,0
+XOS.US,D,20220711,000000,66.3,66.3,59.103,59.85,9089.066575776,0
+XOS.US,D,20220712,000000,63,63.6,59.4,59.7,10220.299897797,0
+XOS.US,D,20220713,000000,59.4,59.4,54.3,54.6,28961.33304372,0
+XOS.US,D,20220714,000000,54,54.6,51.6,53.4,19735.233135981,0
+XOS.US,D,20220715,000000,54.9,54.9,51.3,54.9,15305.533180278,0
+XOS.US,D,20220718,000000,55.2,57.6,54.9,56.4,10856.599891434,0
+XOS.US,D,20220719,000000,56.7,59.4,56.4,57.3,14091.499859085,0
+XOS.US,D,20220720,000000,57.3,58.2,55.5,56.4,9160.099908399,0
+XOS.US,D,20220721,000000,56.7,56.7,53.4,55.8,16498.799835012,0
+XOS.US,D,20220722,000000,56.4,56.4,51,51.6,11194.599888054,0
+XOS.US,D,20220725,000000,52.2,53.1,51,53.1,10419.966562467,0
+XOS.US,D,20220726,000000,53.7,53.7,51,51.3,6329.499936705,0
+XOS.US,D,20220727,000000,52.8,53.85,51.6,53.4,8699.566579671,0
+XOS.US,D,20220728,000000,54.9,56.1,53.403,55.2,9096.833242365,0
+XOS.US,D,20220729,000000,55.5,55.5,52.5,53.7,12743.833205895,0
+XOS.US,D,20220801,000000,53.1,54,52.2,53.1,11929.066547376,0
+XOS.US,D,20220802,000000,52.5,56.1,52.5,54.6,17704.099822959,0
+XOS.US,D,20220803,000000,55.2,56.022,53.1,54.3,16300.266503664,0
+XOS.US,D,20220804,000000,56.4,61.05,55.2,56.4,22169.66644497,0
+XOS.US,D,20220805,000000,57,57.9,54.3,57.6,27566.066391006,0
+XOS.US,D,20220808,000000,60.6,62.79,59.4,60.6,16818.33316515,0
+XOS.US,D,20220809,000000,60,60.708,56.25,57.9,14503.033188303,0
+XOS.US,D,20220810,000000,60.3,63,59.4,62.4,20563.699794363,0
+XOS.US,D,20220811,000000,63.9,64.2,57,60,24013.199759868,0
+XOS.US,D,20220812,000000,61.5,61.5,57,57.9,14896.533184368,0
+XOS.US,D,20220815,000000,57,60.45,55.8,60.3,28980.833043525,0
+XOS.US,D,20220816,000000,60,60.6,57.3,58.8,10277.99989722,0
+XOS.US,D,20220817,000000,57.3,57.9,54,54.9,19100.766475659,0
+XOS.US,D,20220818,000000,54.3,56.4,53.55,54,7582.133257512,0
+XOS.US,D,20220819,000000,53.1,53.1,51,51.3,15041.799849582,0
+XOS.US,D,20220822,000000,51,51.6,48.9,49.5,22049.266446174,0
+XOS.US,D,20220823,000000,49.2,52.47,48.936,50.1,6343.633269897,0
+XOS.US,D,20220824,000000,50.4,53.4,49.8,53.1,9181.633241517,0
+XOS.US,D,20220825,000000,53.7,54.021,51.9,53.7,9073.199909268,0
+XOS.US,D,20220826,000000,53.1,53.7,50.1,50.7,9111.33324222,0
+XOS.US,D,20220829,000000,50.1,50.4,48.3,48.3,8192.533251408,0
+XOS.US,D,20220830,000000,48.6,49.5,46.2,47.4,10426.633229067,0
+XOS.US,D,20220831,000000,47.7,48,45.15,45.6,9315.799906842,0
+XOS.US,D,20220901,000000,45.6,45.885,43.2,44.1,14864.099851359,0
+XOS.US,D,20220902,000000,44.4,45,42.6,42.6,6392.266602744,0
+XOS.US,D,20220906,000000,43.2,44.7,42.3,43.5,8135.233251981,0
+XOS.US,D,20220907,000000,43.5,44.7,43.5,44.7,6047.266606194,0
+XOS.US,D,20220908,000000,44.1,47.1,44.1,46.5,7473.366591933,0
+XOS.US,D,20220909,000000,47.1,49.5,46.8,47.7,7596.099924039,0
+XOS.US,D,20220912,000000,48.3,49.65,47.1,48.6,4744.066619226,0
+XOS.US,D,20220913,000000,45.9,47.25,45,45.3,9043.399909566,0
+XOS.US,D,20220914,000000,45.6,46.8,45,45.9,4604.966620617,0
+XOS.US,D,20220915,000000,45.9,47.4,44.4,44.7,10656.899893431,0
+XOS.US,D,20220916,000000,44.1,44.4,42.6,42.9,9651.599903484,0
+XOS.US,D,20220919,000000,43.8,44.7,42.3,42.6,7705.299922947,0
+XOS.US,D,20220920,000000,43.2,43.5,40.5,40.8,14495.933188374,0
+XOS.US,D,20220921,000000,41.1,42,39.18,40.2,3666.099963339,0
+XOS.US,D,20220922,000000,40.5,41.688,38.1,38.7,8364.166583025,0
+XOS.US,D,20220923,000000,38.7,41.1,37.5,40.8,10743.133225902,0
+XOS.US,D,20220926,000000,40.5,43.2,38.7,39,7268.299927317,0
+XOS.US,D,20220927,000000,39.6,40.8,38.103,38.4,6428.99993571,0
+XOS.US,D,20220928,000000,39.9,40.8,38.1,39.9,8485.033248483,0
+XOS.US,D,20220929,000000,39,39.3,36.978,38.1,11325.33322008,0
+XOS.US,D,20220930,000000,38.1,39.561,36,36,9538.166571285,0
+XOS.US,D,20221003,000000,34.5,34.779,30.6,33.9,76093.599239064,0
+XOS.US,D,20221004,000000,33.9,36,33.9,34.8,15597.699844023,0
+XOS.US,D,20221005,000000,34.2,36,32.7,34.5,12628.699873713,0
+XOS.US,D,20221006,000000,33.3,35.7,33.3,33.9,6476.699935233,0
+XOS.US,D,20221007,000000,33.3,33.9,33,33.9,9634.066570326,0
+XOS.US,D,20221010,000000,33,33.3,31.5,32.7,9458.399905416,0
+XOS.US,D,20221011,000000,31.8,33.3,30.6,33,9666.633236667,0
+XOS.US,D,20221012,000000,33.9,33.9,31.2,31.5,7926.133254072,0
+XOS.US,D,20221013,000000,31.5,32.298,30,30.9,11822.433215109,0
+XOS.US,D,20221014,000000,32.1,33,30.9,31.8,9722.933236104,0
+XOS.US,D,20221017,000000,33,34.2,31.5,31.8,6457.99993542,0
+XOS.US,D,20221018,000000,33.9,33.9,30.6,30.9,6925.866597408,0
+XOS.US,D,20221019,000000,30.6,30.9,28.293,28.965,25181.499748185,0
+XOS.US,D,20221020,000000,29.7,30.6,28.965,29.1,9939.466567272,0
+XOS.US,D,20221021,000000,29.4,29.4,25.725,27,24730.533086028,0
+XOS.US,D,20221024,000000,27.9,28.5,27,28.161,8673.766579929,0
+XOS.US,D,20221025,000000,28.35,31.5,28.2,31.5,16471.966501947,0
+XOS.US,D,20221026,000000,31.8,33.3,31.2,32.7,7039.433262939,0
+XOS.US,D,20221027,000000,33.3,33.3,30.3,30.6,8601.399913986,0
+XOS.US,D,20221028,000000,30.3,33,30.3,32.4,6804.766598619,0
+XOS.US,D,20221031,000000,32.4,34.8,31.5,33.9,8920.499910795,0
+XOS.US,D,20221101,000000,34.2,35.4,33.45,34.5,14576.99985423,0
+XOS.US,D,20221102,000000,35.4,35.7,33.3,33.3,7399.199926008,0
+XOS.US,D,20221103,000000,32.4,34.272,32.1,33,3410.533299228,0
+XOS.US,D,20221104,000000,33.3,34.5,32.7,33.6,5656.099943439,0
+XOS.US,D,20221107,000000,33.9,34.5,31.2,31.8,6310.166603565,0
+XOS.US,D,20221108,000000,32.1,32.352,30.3,30.9,5102.866615638,0
+XOS.US,D,20221109,000000,30.9,31.8,30.3,31.2,4332.699956673,0
+XOS.US,D,20221110,000000,33.9,34.2,30.9,33,13616.566530501,0
+XOS.US,D,20221111,000000,33,33,30.6,31.5,19844.866468218,0
+XOS.US,D,20221114,000000,31.2,32.874,28.5,28.8,28683.899713161,0
+XOS.US,D,20221115,000000,29.1,29.7,27.663,27.663,31807.966348587,0
+XOS.US,D,20221116,000000,27,27.897,24.9,24.9,30664.799693352,0
+XOS.US,D,20221117,000000,25.2,25.5,24,24.966,8892.766577739,0
+XOS.US,D,20221118,000000,25.497,26.1,24.3,24.966,7278.66659388,0
+XOS.US,D,20221121,000000,24.666,25.5,22.8,24.3,22073.99977926,0
+XOS.US,D,20221122,000000,24.3,24.9,23.7,24.615,7175.899928241,0
+XOS.US,D,20221123,000000,24.9,26.1,24.75,25.686,15754.499842455,0
+XOS.US,D,20221125,000000,24.9,25.497,24.3,24.336,3641.866630248,0
+XOS.US,D,20221128,000000,24,24.3,22.203,22.434,14304.266523624,0
+XOS.US,D,20221129,000000,22.56,23.055,19.377,19.833,34482.799655172,0
+XOS.US,D,20221130,000000,21.15,21.15,18.906,19.2,33559.9996644,0
+XOS.US,D,20221201,000000,19.5,20.19,17.481,18.27,35276.866313898,0
+XOS.US,D,20221202,000000,17.88,19.881,16.8,18.195,28135.533051978,0
+XOS.US,D,20221205,000000,18.45,19.5,17.97,18.615,24644.433086889,0
+XOS.US,D,20221206,000000,19.5,19.5,18,18.273,15798.633175347,0
+XOS.US,D,20221207,000000,18,18.894,17.733,18.435,13478.166531885,0
+XOS.US,D,20221208,000000,18.204,18.9,18,18.183,10507.466561592,0
+XOS.US,D,20221209,000000,18.321,19.794,18.321,19.38,13364.733199686,0
+XOS.US,D,20221212,000000,18.6,20.328,18.303,19.101,9955.966567107,0
+XOS.US,D,20221213,000000,19.5,21.6,18,18.735,18210.599817894,0
+XOS.US,D,20221214,000000,18.6,21,18.45,19.884,13298.166533685,0
+XOS.US,D,20221215,000000,19.5,21,19.2,20.424,11681.099883189,0
+XOS.US,D,20221216,000000,20.181,20.523,18.6,18.6,37504.466291622,0
+XOS.US,D,20221219,000000,19.053,19.2,17.7,17.775,15006.599849934,0
+XOS.US,D,20221220,000000,17.7,18.522,17.4,17.73,15068.166515985,0
+XOS.US,D,20221221,000000,17.904,18.6,17.7,18.3,7225.033261083,0
+XOS.US,D,20221222,000000,17.403,18.6,17.403,17.493,17005.699829943,0
+XOS.US,D,20221223,000000,17.403,18,16.5,16.527,9063.566576031,0
+XOS.US,D,20221227,000000,16.506,16.7561,14.556,15,19938.266467284,0
+XOS.US,D,20221228,000000,15,15.087,13.8,13.803,15191.166514755,0
+XOS.US,D,20221229,000000,14.118,14.865,13.572,14.298,24556.166421105,0
+XOS.US,D,20221230,000000,13.95,15,12.9,13.287,29751.066369156,0
+XOS.US,D,20230103,000000,13.299,14.91,13.299,14.883,18303.766483629,0
+XOS.US,D,20230104,000000,15.603,17.85,15.003,17.46,13022.533203108,0
+XOS.US,D,20230105,000000,17.418,20.865,15.9,20.187,25681.699743183,0
+XOS.US,D,20230106,000000,20.7,25.287,19.5,24.339,27538.66639128,0
+XOS.US,D,20230109,000000,24.9,30.3,24.303,28.407,37030.632963027,0
+XOS.US,D,20230110,000000,32.7,32.7,29.076,30.6,34666.799653332,0
+XOS.US,D,20230111,000000,31.5,32.4,29.88,32.4,19218.599807814,0
+XOS.US,D,20230112,000000,33,35.7,31.5,32.4,21381.833119515,0
+XOS.US,D,20230113,000000,34.8,34.8,28.2345,29.769,39009.132943242,0
+XOS.US,D,20230117,000000,30.9,32.4,30,32.25,21027.399789726,0
+XOS.US,D,20230118,000000,33,33.3,29.175,29.925,21402.299785977,0
+XOS.US,D,20230119,000000,30,30.297,28.5,29.595,13343.933199894,0
+XOS.US,D,20230120,000000,30,31.2,28.2,30,25802.33307531,0
+XOS.US,D,20230123,000000,30.9,32.1,29.703,30.3,32688.766339779,0
+XOS.US,D,20230124,000000,30.9,31.2,28.833,29.703,18551.299814487,0
+XOS.US,D,20230125,000000,30,30.189,22.2,25.323,34443.366322233,0
+XOS.US,D,20230126,000000,26.64,27.219,24.6,25.467,13593.866530728,0
+XOS.US,D,20230127,000000,25.329,31.2,24.9,28.665,21859.233114741,0
+XOS.US,D,20230130,000000,28.665,30.6,27,28.2,11104.299888957,0
+XOS.US,D,20230131,000000,28.65,29.7,27.9,28.407,7980.166586865,0
+XOS.US,D,20230201,000000,28.716,29.565,28.2,29.196,9591.966570747,0
+XOS.US,D,20230202,000000,30.6,31.5,29.1,29.7,16210.066504566,0
+XOS.US,D,20230203,000000,30.3,30.6,29.4,29.583,8585.799914142,0
+XOS.US,D,20230206,000000,29.1,29.583,27.03,28.077,10614.899893851,0
+XOS.US,D,20230207,000000,27.6,28.818,26.4,27.42,17709.699822903,0
+XOS.US,D,20230208,000000,27.6,27.9,26.76,27.606,4729.799952702,0
+XOS.US,D,20230209,000000,27.213,28.2,26.7,26.85,11211.766554549,0
+XOS.US,D,20230210,000000,27.414,28.05,24.75,24.897,7110.99992889,0
+XOS.US,D,20230213,000000,24.9,26.961,24.6,26.136,7696.133256372,0
+XOS.US,D,20230214,000000,24.867,26.142,24.867,25.344,6048.299939517,0
+XOS.US,D,20230215,000000,25.2,26.616,25.0665,26.256,4440.899955591,0
+XOS.US,D,20230216,000000,26.127,27.867,25.5,26.184,9289.866573768,0
+XOS.US,D,20230217,000000,26.418,27.6,25.53,25.536,7066.499929335,0
+XOS.US,D,20230221,000000,25.23,27.3,25.2,26.205,14455.233188781,0
+XOS.US,D,20230222,000000,25.5,26.787,24.141,24.186,10442.099895579,0
+XOS.US,D,20230223,000000,24,26.799,24,24.675,7052.933262804,0
+XOS.US,D,20230224,000000,24.765,25.5,23.715,24.204,5248.433280849,0
+XOS.US,D,20230227,000000,24.015,25.5,24,24.018,6387.699936123,0
+XOS.US,D,20230228,000000,24.933,25.5,23.028,23.028,8544.766581219,0
+XOS.US,D,20230301,000000,23.1,24,21.348,21.348,6933.333264,0
+XOS.US,D,20230302,000000,21.465,22.2,19.47,19.899,12184.133211492,0
+XOS.US,D,20230303,000000,20.79,24.6,20.403,24.06,24155.399758446,0
+XOS.US,D,20230306,000000,24.774,24.9,21.6,23.718,8283.66658383,0
+XOS.US,D,20230307,000000,23.478,23.703,22.2,22.203,4493.966621727,0
+XOS.US,D,20230308,000000,21.6,22.35,20.4,20.484,6251.866604148,0
+XOS.US,D,20230309,000000,20.889,21.6,18.9,18.9,11207.866554588,0
+XOS.US,D,20230310,000000,18.96,20.4,18.9,19.14,6256.399937436,0
+XOS.US,D,20230313,000000,18.567,19.761,17.718,18.162,9224.133241092,0
+XOS.US,D,20230314,000000,18.3,19.3932,17.76,17.76,4693.933286394,0
+XOS.US,D,20230315,000000,18.6,18.6,16.872,16.872,6741.099932589,0
+XOS.US,D,20230316,000000,17.157,18.498,17.1,17.535,4392.833289405,0
+XOS.US,D,20230317,000000,17.103,17.673,16.5,16.65,16373.033169603,0
+XOS.US,D,20230320,000000,16.2,17.7,16.2,16.425,5827.466608392,0
+XOS.US,D,20230321,000000,17.247,17.4,15.9,16.293,8409.566582571,0
+XOS.US,D,20230322,000000,16.8,16.995,14.7,14.853,10270.99989729,0
+XOS.US,D,20230323,000000,15.381,16.215,14.553,14.694,8242.566584241,0
+XOS.US,D,20230324,000000,15.906,16.197,13.2,13.776,15809.966508567,0
+XOS.US,D,20230327,000000,14.4,15.33,13.809,15.201,15294.66651372,0
+XOS.US,D,20230328,000000,15.3,16.068,15,15.276,6607.966600587,0
+XOS.US,D,20230329,000000,15.039,16.527,15,15.345,21535.066451316,0
+XOS.US,D,20230330,000000,16.269,16.8,14.451,15.204,14379.33318954,0
+XOS.US,D,20230331,000000,15.3,16.5,15.3,15.75,16913.133164202,0
+XOS.US,D,20230403,000000,15.6,18,15.39,17.097,19838.466468282,0
+XOS.US,D,20230404,000000,17.097,17.4,16.167,16.797,6050.366606163,0
+XOS.US,D,20230405,000000,17.4,19.8,16.746,17.7,13998.799860012,0
+XOS.US,D,20230406,000000,17.4,18.6,16.503,18.027,10114.166565525,0
+XOS.US,D,20230410,000000,18,19.2,17.4,18.372,23572.033097613,0
+XOS.US,D,20230411,000000,18.555,18.9,17.7,17.718,7776.33325557,0
+XOS.US,D,20230412,000000,18.6,18.6,16.8,17.397,7747.699922523,0
+XOS.US,D,20230413,000000,18.6,22.5,17.7,17.961,40486.366261803,0
+XOS.US,D,20230414,000000,18.6,19.5,17.7,18.024,9704.433236289,0
+XOS.US,D,20230417,000000,18.396,18.492,17.5327,17.877,9262.099907379,0
+XOS.US,D,20230418,000000,17.7,18.6,15.765,16.581,18006.133153272,0
+XOS.US,D,20230419,000000,17.4,18.453,16.803,17.7,10673.133226602,0
+XOS.US,D,20230420,000000,17.16,17.7,17.16,17.163,5674.66660992,0
+XOS.US,D,20230421,000000,16.92,17.67,15.96,16.026,8692.633246407,0
+XOS.US,D,20230424,000000,16.695,16.695,14.7,14.751,27997.199720028,0
+XOS.US,D,20230425,000000,14.751,15.762,14.4,15.081,15791.899842081,0
+XOS.US,D,20230426,000000,15.9,15.9,14.4,14.928,9682.433236509,0
+XOS.US,D,20230427,000000,15.054,15.45,14.4,15.156,11673.833216595,0
+XOS.US,D,20230428,000000,15.156,16.101,14.928,15.222,8389.399916106,0
+XOS.US,D,20230501,000000,15.486,15.486,14.85,15.183,8435.133248982,0
+XOS.US,D,20230502,000000,15.3,15.375,14.766,14.877,4683.166619835,0
+XOS.US,D,20230503,000000,15,15.3,14.7,14.7,10436.633228967,0
+XOS.US,D,20230504,000000,15,15.084,14.187,14.322,9555.033237783,0
+XOS.US,D,20230505,000000,14.331,15.2955,14.331,14.778,7151.466595152,0
+XOS.US,D,20230508,000000,15,15.234,14.4,14.637,10585.799894142,0
+XOS.US,D,20230509,000000,14.7,15,13.518,14.505,9455.799905442,0
+XOS.US,D,20230510,000000,14.502,16.2,14.502,16.2,12076.166545905,0
+XOS.US,D,20230511,000000,15.6,16.2,15.303,15.345,9014.766576519,0
+XOS.US,D,20230512,000000,15.3,15.6,14.43,14.448,3340.533299928,0
+XOS.US,D,20230515,000000,14.4,15.45,13.626,13.788,12900.366537663,0
+XOS.US,D,20230516,000000,13.764,14.094,11.13,12.273,41404.366252623,0
+XOS.US,D,20230517,000000,12.3,13.05,11.886,12.33,9267.99990732,0
+XOS.US,D,20230518,000000,12.309,12.6,11.499,11.649,13335.099866649,0
+XOS.US,D,20230519,000000,12.6,12.6,11.226,11.43,10834.866558318,0
+XOS.US,D,20230522,000000,11.4,11.955,11.265,11.526,5644.399943556,0
+XOS.US,D,20230523,000000,11.55,11.832,11.4,11.691,10597.166560695,0
+XOS.US,D,20230524,000000,11.799,12,11.139,11.139,7211.99992788,0
+XOS.US,D,20230525,000000,11.139,12,10.716,11.037,16220.799837792,0
+XOS.US,D,20230526,000000,11.7,11.7,11.1,11.334,6151.233271821,0
+XOS.US,D,20230530,000000,11.46,12.03,11.31,11.997,10560.733227726,0
+XOS.US,D,20230531,000000,12.3,13.2,11.595,12.54,9555.933237774,0
+XOS.US,D,20230601,000000,12.6,12.897,11.103,11.49,8227.066584396,0
+XOS.US,D,20230602,000000,12.063,12.2997,11.103,11.58,11133.733221996,0
+XOS.US,D,20230605,000000,12,12.501,11.331,12.15,12192.166544745,0
+XOS.US,D,20230606,000000,12.3,13.2,11.73,12,10435.399895646,0
+XOS.US,D,20230607,000000,12.033,12.336,11.406,11.799,16779.933165534,0
+XOS.US,D,20230608,000000,12.864,12.885,11.4,12,5894.633274387,0
+XOS.US,D,20230609,000000,11.964,12.513,11.7,11.7,6708.799932912,0
+XOS.US,D,20230612,000000,11.934,11.985,11.4,11.64,8176.099918239,0
+XOS.US,D,20230613,000000,11.4,12.594,11.4,12.093,12156.433211769,0
+XOS.US,D,20230614,000000,12.45,13.185,11.73,12.138,15181.066514856,0
+XOS.US,D,20230615,000000,11.709,12.864,11.709,12.633,11218.033221153,0
+XOS.US,D,20230616,000000,13.419,13.464,11.712,12.279,13775.433195579,0
+XOS.US,D,20230620,000000,12.336,12.915,11.4,11.472,12728.733206046,0
+XOS.US,D,20230621,000000,11.985,11.985,11.1,11.874,12276.33321057,0
+XOS.US,D,20230622,000000,11.1,12.117,11.1,11.502,9991.933233414,0
+XOS.US,D,20230623,000000,11.13,11.253,9.45,9.45,274610.66392056,0
+XOS.US,D,20230626,000000,8.19,9.135,6.6,7.824,57451.699425483,0
+XOS.US,D,20230627,000000,7.8,7.812,7.515,7.515,35138.299648617,0
+XOS.US,D,20230628,000000,7.518,7.935,6.246,6.612,97629.9990237,0
+XOS.US,D,20230629,000000,7.164,7.17,6.531,6.591,37460.466292062,0
+XOS.US,D,20230630,000000,6.6,6.744,6.309,6.528,26651.233066821,0
+XOS.US,D,20230703,000000,6.591,6.972,6.555,6.615,41985.66624681,0
+XOS.US,D,20230705,000000,7.083,8.373,6.828,8.082,60088.466065782,0
+XOS.US,D,20230706,000000,8.1,8.373,7.803,7.971,16852.533164808,0
+XOS.US,D,20230707,000000,7.89,9.3,7.833,8.94,30725.933026074,0
+XOS.US,D,20230710,000000,9.615,9.981,9.483,9.6,17014.466496522,0
+XOS.US,D,20230711,000000,9.9,12.231,9.9,11.895,60654.366060123,0
+XOS.US,D,20230712,000000,13.371,13.371,12.285,12.3,38316.599616834,0
+XOS.US,D,20230713,000000,12.186,12.3,11.334,12.06,18401.799815982,0
+XOS.US,D,20230714,000000,12.06,12.291,10.839,11.103,13589.066530776,0
+XOS.US,D,20230717,000000,11.4,12,10.833,11.04,10386.233229471,0
+XOS.US,D,20230718,000000,11.067,11.706,10.644,10.86,13443.833198895,0
+XOS.US,D,20230719,000000,11.406,11.928,10.89,10.893,12767.299872327,0
+XOS.US,D,20230720,000000,11.7,12,10.8,10.95,22659.399773406,0
+XOS.US,D,20230721,000000,10.95,12,10.95,11.43,7968.899920311,0
+XOS.US,D,20230724,000000,11.91,12,11.211,11.25,6104.99993895,0
+XOS.US,D,20230725,000000,11.7,11.832,11.1,11.13,3451.133298822,0
+XOS.US,D,20230726,000000,11.109,11.85,11.1,11.433,6740.966599257,0
+XOS.US,D,20230727,000000,11.121,11.7,11.121,11.127,8893.633244397,0
+XOS.US,D,20230728,000000,10.758,11.7,10.758,11.244,8840.566578261,0
+XOS.US,D,20230731,000000,11.4,12.3,11.187,12.12,13472.799865272,0
+XOS.US,D,20230801,000000,13.5,17.4,12.669,15.9,111534.26555132,0
+XOS.US,D,20230802,000000,14.904,17.85,14.7,15.96,47549.66619117,0
+XOS.US,D,20230803,000000,15.96,18,15.6,17.61,34607.466320592,0
+XOS.US,D,20230804,000000,18.3,19.8,17.1,17.286,35020.266316464,0
+XOS.US,D,20230807,000000,17.169,17.25,15,15,23782.799762172,0
+XOS.US,D,20230808,000000,14.4,15.306,12.723,13.47,18598.066480686,0
+XOS.US,D,20230809,000000,13.299,13.5,12.3,12.3,12533.033208003,0
+XOS.US,D,20230810,000000,12.243,12.954,11.67,12.6,17672.66648994,0
+XOS.US,D,20230811,000000,12,12.6,10.8,11.1,16683.133166502,0
+XOS.US,D,20230814,000000,10.971,11.1,9.6,9.795,12557.833207755,0
+XOS.US,D,20230815,000000,9.882,10.527,9.6,9.909,11632.366550343,0
+XOS.US,D,20230816,000000,9.66,10.749,8.703,8.703,33581.532997518,0
+XOS.US,D,20230817,000000,8.85,9.324,8.166,8.253,13296.766533699,0
+XOS.US,D,20230818,000000,8.94,9.27,8.1,8.73,11103.966555627,0
+XOS.US,D,20230821,000000,8.856,9.75,8.7,8.97,10118.366565483,0
+XOS.US,D,20230822,000000,8.931,9.297,8.172,8.4,7700.299922997,0
+XOS.US,D,20230823,000000,8.865,9,8.4,8.94,4913.233284201,0
+XOS.US,D,20230824,000000,8.73,9,8.34,8.46,9327.566573391,0
+XOS.US,D,20230825,000000,8.64,8.994,8.1,8.34,9039.099909609,0
+XOS.US,D,20230828,000000,8.181,8.4,7.8,8.13,6339.799936602,0
+XOS.US,D,20230829,000000,8.769,8.769,7.965,8.19,5164.799948352,0
+XOS.US,D,20230830,000000,8.7,8.742,8.1,8.469,5980.066606866,0
+XOS.US,D,20230831,000000,8.445,8.994,8.04,8.091,7395.466592712,0
+XOS.US,D,20230901,000000,8.121,8.697,8.118,8.232,4506.933288264,0
+XOS.US,D,20230905,000000,8.97,10.5,8.16,10.23,23726.766429399,0
+XOS.US,D,20230906,000000,9.324,10.2,9,9.09,5793.166608735,0
+XOS.US,D,20230907,000000,9.3,9.9,8.7,9.471,10370.499896295,0
+XOS.US,D,20230908,000000,9.6,9.9,9,9.06,3646.966630197,0
+XOS.US,D,20230911,000000,9.513,9.639,9,9.333,11006.166556605,0
+XOS.US,D,20230912,000000,9.45,12,9.45,10.65,74601.965920647,0
+XOS.US,D,20230913,000000,11.112,11.388,10.11,10.14,12771.099872289,0
+XOS.US,D,20230914,000000,9.999,11.991,9.999,10.74,11154.266555124,0
+XOS.US,D,20230915,000000,10.53,11.595,10.398,11.4,8161.033251723,0
+XOS.US,D,20230918,000000,11.1,11.964,10.5,10.515,5160.033281733,0
+XOS.US,D,20230919,000000,10.59,10.914,9.999,10.2,7386.633259467,0
+XOS.US,D,20230920,000000,9.999,10.5,9.75,9.999,7744.399922556,0
+XOS.US,D,20230921,000000,9.999,10.2345,9.999,10.17,5412.399945876,0
+XOS.US,D,20230922,000000,10.299,10.653,10.002,10.41,4712.699952873,0
+XOS.US,D,20230925,000000,10.08,10.677,9.999,10.008,4042.233292911,0
+XOS.US,D,20230926,000000,10.776,11.1,9.33,9.543,12919.399870806,0
+XOS.US,D,20230927,000000,10.5,10.5,9.333,9.825,5068.66661598,0
+XOS.US,D,20230928,000000,9.804,10.2,9.48,10.053,3247.66663419,0
+XOS.US,D,20230929,000000,10.05,10.5,9.9,10.314,5727.99994272,0
+XOS.US,D,20231002,000000,10.002,10.314,9.603,9.963,3995.266626714,0
+XOS.US,D,20231003,000000,10.05,10.5,9.384,9.384,11917.699880823,0
+XOS.US,D,20231004,000000,9.603,10.446,9,9.072,8487.866581788,0
+XOS.US,D,20231005,000000,9.6,9.6,9.006,9.123,4429.133289042,0
+XOS.US,D,20231006,000000,9,9.45,9,9.282,2958.433303749,0
+XOS.US,D,20231009,000000,9.15,9.57,9.15,9.51,4185.566624811,0
+XOS.US,D,20231010,000000,9.51,10.2,9.51,9.828,5839.066608276,0
+XOS.US,D,20231011,000000,9.636,10.197,9.63,9.645,3681.699963183,0
+XOS.US,D,20231012,000000,9.63,10.044,9.339,9.84,2915.933304174,0
+XOS.US,D,20231013,000000,9.999,10.038,9.465,9.78,13967.899860321,0
+XOS.US,D,20231016,000000,10.2,10.2,9.789,9.789,3681.499963185,0
+XOS.US,D,20231017,000000,10.17,10.77,9.78903,10.302,5332.366613343,0
+XOS.US,D,20231018,000000,10.716,11.196,10.2,11.196,11569.899884301,0
+XOS.US,D,20231019,000000,11.4,11.7,10.02,10.203,8922.33324411,0
+XOS.US,D,20231020,000000,9.9,10.5,8.73,9.003,18757.899812421,0
+XOS.US,D,20231023,000000,9,9.27,9,9.003,7877.833254555,0
+XOS.US,D,20231024,000000,8.247,8.868,8.1,8.34,13480.166531865,0
+XOS.US,D,20231025,000000,8.4,9.29997,7.65,7.743,12649.233206841,0
+XOS.US,D,20231026,000000,7.743,9.393,7.533,7.8,9157.33324176,0
+XOS.US,D,20231027,000000,8.598,8.7,7.5,7.53,8664.299913357,0
+XOS.US,D,20231030,000000,8.43,8.43,6.993,7.317,10610.033227233,0
+XOS.US,D,20231031,000000,7.494,7.797,7.02,7.419,7086.233262471,0
+XOS.US,D,20231101,000000,8.088,8.25,7.5,7.785,6741.99993258,0
+XOS.US,D,20231102,000000,7.767,8.25,7.5,8.07,12009.766546569,0
+XOS.US,D,20231103,000000,7.845,8.7,7.533,7.596,13007.366536593,0
+XOS.US,D,20231106,000000,8.1,8.1,7.287,7.32,10281.599897184,0
+XOS.US,D,20231107,000000,7.185,8.094,7.185,7.533,13620.966530457,0
+XOS.US,D,20231108,000000,7.5,7.8,7.2,7.44,5557.933277754,0
+XOS.US,D,20231109,000000,7.239,7.8,7.014,7.68,26838.099731619,0
+XOS.US,D,20231110,000000,8.4,10.8,7.8,10.053,72826.232605071,0
+XOS.US,D,20231113,000000,11.4,15,10.95,12.3,179051.06487616,0
+XOS.US,D,20231114,000000,12.21,13.5,11.142,12.87,44336.99955663,0
+XOS.US,D,20231115,000000,12.081,12.84,11.7,12.156,14703.133186302,0
+XOS.US,D,20231116,000000,12.3,12.45,11.547,11.547,6017.66660649,0
+XOS.US,D,20231117,000000,11.97,11.997,9.9,10.41,14445.966522207,0
+XOS.US,D,20231120,000000,10.098,11.1,9.903,10.503,4523.299954767,0
+XOS.US,D,20231121,000000,10.08,11.04,8.7,8.886,16862.599831374,0
+XOS.US,D,20231122,000000,9.63,10.2,9,9.81,9464.566572021,0
+XOS.US,D,20231124,000000,10.173,11.073,9.81,10.8,4173.599958264,0
+XOS.US,D,20231127,000000,10.596,11.937,10.08,10.293,5902.233274311,0
+XOS.US,D,20231128,000000,10.65,10.65,9.615,10.203,7018.366596483,0
+XOS.US,D,20231129,000000,9.9,10.962,8.994,9.15,30356.733029766,0
+XOS.US,D,20231130,000000,9.276,9.87,8.52,8.55,16338.066503286,0
+XOS.US,D,20231201,000000,7.8,8.871,7.8,8.79,15676.566509901,0
+XOS.US,D,20231204,000000,8.4,8.4,7.8,7.977,32632.866340338,0
+XOS.US,D,20231205,000000,7.8,8.94,7.8,7.935,23221.166434455,0
+XOS.US,D,20231206,000000,8.1,8.55,7.509,7.599,20027.699799723,0
+XOS.US,D,20231207,000000,7.3,7.6922,6.3701,6.59,82219,0
+XOS.US,D,20231208,000000,6.04,6.9699,6,6.18,57658,0
+XOS.US,D,20231211,000000,6.18,6.37,5.55,5.72,62331,0
+XOS.US,D,20231212,000000,5.66,6.22,5.61,5.72,54273,0
+XOS.US,D,20231213,000000,5.72,6.0883,5.5,5.97,38615,0
+XOS.US,D,20231214,000000,6.13,9.2045,6.105,8.41,148744,0
+XOS.US,D,20231215,000000,8.54,10.0561,8.42,9.9,87100,0
+XOS.US,D,20231218,000000,10.12,10.12,8.18,8.26,45066,0
+XOS.US,D,20231219,000000,8.1,8.8501,7.76,7.79,39241,0
+XOS.US,D,20231220,000000,7.71,7.785,7.26,7.41,41228,0
+XOS.US,D,20231221,000000,7.42,7.4633,6.825,7.12,14809,0
+XOS.US,D,20231222,000000,7.01,7.8211,6.94,7.62,36058,0
+XOS.US,D,20231226,000000,7.77,7.9899,7.5,7.62,27778,0
+XOS.US,D,20231227,000000,7.65,7.84,7.352,7.5,21904,0
+XOS.US,D,20231228,000000,7.5896,8.3,7.31,8.03,41632,0
+XOS.US,D,20231229,000000,7.98,8.23,7.405,7.98,32581,0
+XOS.US,D,20240102,000000,7.87,8.24,7.6301,8,16186,0
+XOS.US,D,20240103,000000,8.05,8.1386,7.79,8.11,9506,0
+XOS.US,D,20240104,000000,8.09,8.14,7.8562,7.93,2221,0
+XOS.US,D,20240105,000000,8.04,8.04,7.67,7.73,4319,0
+XOS.US,D,20240108,000000,7.74,7.96,7.6336,7.96,5520,0
+XOS.US,D,20240109,000000,7.86,7.93,7.58,7.61,7010,0
+XOS.US,D,20240110,000000,7.54,7.7196,7.1184,7.18,9670,0
+XOS.US,D,20240111,000000,7.365,8.6855,6.98,8.49,48240,0
+XOS.US,D,20240112,000000,8.78,9.676,8.6,9.36,47162,0
+XOS.US,D,20240116,000000,9.53,9.7503,9.0701,9.18,12898,0
+XOS.US,D,20240117,000000,9.12,9.3344,8.1101,8.605,18532,0
+XOS.US,D,20240118,000000,8.6,8.645,8.16,8.33,15397,0
+XOS.US,D,20240119,000000,8.27,8.27,7.47,7.98,24618,0
+XOS.US,D,20240122,000000,8.08,8.08,7.71,7.95,6930,0
+XOS.US,D,20240123,000000,8.13,8.69,8.02,8.02,20512,0
+XOS.US,D,20240124,000000,8.37,8.45,7.945,8,12134,0
+XOS.US,D,20240125,000000,8.14,8.25,7.92,8.14,9654,0
+XOS.US,D,20240126,000000,8.07,8.5,7.79,7.98,42820,0
+XOS.US,D,20240129,000000,7.98,8.29,7.98,8.23,8423,0
+XOS.US,D,20240130,000000,8.23,8.23,8.1,8.1,5022,0
+XOS.US,D,20240131,000000,8,8.18,7.7801,8.18,11082,0
+XOS.US,D,20240201,000000,8.2,8.2,8.01,8.15,3319,0
+XOS.US,D,20240202,000000,7.86,8.19,7.85,8.14,9113,0
+XOS.US,D,20240205,000000,8.13,8.13,7.54,7.71,10458,0
+XOS.US,D,20240206,000000,7.7099,7.99,7.5824,7.99,9084,0
+XOS.US,D,20240207,000000,7.85,7.9647,7.67,7.96,4403,0
+XOS.US,D,20240208,000000,8,8,7.7,7.9,5417,0
+XOS.US,D,20240209,000000,7.76,8.05,7.7013,8.02,7874,0
+XOS.US,D,20240212,000000,7.8105,8.1,7.8105,7.93,11366,0
+XOS.US,D,20240213,000000,7.76,7.88,7.7,7.805,5163,0
+XOS.US,D,20240214,000000,8.1,8.3392,7.75,7.93,5708,0
+XOS.US,D,20240215,000000,7.71,7.93,7.71,7.8,9510,0
+XOS.US,D,20240216,000000,8.0366,8.0366,7.73,7.88,8175,0
+XOS.US,D,20240220,000000,7.74,8.0699,7.74,7.99,7030,0
+XOS.US,D,20240221,000000,7.76,8.2,7.76,8.04,3452,0
+XOS.US,D,20240222,000000,8.19,8.2,7.81,8.1,6903,0
+XOS.US,D,20240223,000000,7.97,7.982,7.6001,7.82,9492,0
+XOS.US,D,20240226,000000,7.82,7.82,7.72,7.78,7277,0
+XOS.US,D,20240227,000000,7.79,7.9,7.7,7.86,8695,0
+XOS.US,D,20240228,000000,8,8.765,7.9,8.65,37056,0
+XOS.US,D,20240229,000000,8.58,9.245,8.58,9.08,22405,0
+XOS.US,D,20240301,000000,9.15,11.15,9.15,10.6,37864,0
+XOS.US,D,20240304,000000,11,14.86,10.6,13.57,86731,0
+XOS.US,D,20240305,000000,13.39,13.5321,12.49,12.94,20409,0
+XOS.US,D,20240306,000000,12.83,13.05,12,12.77,13138,0
+XOS.US,D,20240307,000000,12.91,12.91,11.28,11.81,14494,0
+XOS.US,D,20240308,000000,11.99,12.485,11.5,12.485,7827,0
+XOS.US,D,20240311,000000,12.58,12.95,11.99,12.43,4140,0
+XOS.US,D,20240312,000000,12.5,13.4,12.5,13.4,14536,0
+XOS.US,D,20240313,000000,13.1589,13.1589,11.7001,12,10712,0
+XOS.US,D,20240314,000000,12.25,13.3662,12.03,12.26,8377,0
+XOS.US,D,20240315,000000,12.5126,13.19,12.0301,12.72,6920,0
+XOS.US,D,20240318,000000,12.36,13.18,12.36,12.45,8054,0
+XOS.US,D,20240319,000000,12.5,12.85,12,12,9519,0
+XOS.US,D,20240320,000000,12,12.8,11.51,12,12277,0
+XOS.US,D,20240321,000000,12,12.6057,11.32,11.42,14176,0
+XOS.US,D,20240322,000000,11,12.15,10.47,11.72,19634,0
+XOS.US,D,20240325,000000,12,12.38,11.544,11.95,42942,0
+XOS.US,D,20240326,000000,11.98,12.05,11.8,11.8,6242,0
+XOS.US,D,20240327,000000,11.8,12.35,10.12,10.31,44499,0
+XOS.US,D,20240328,000000,10.13,11.14,10.1,10.24,100285,0
+XOS.US,D,20240401,000000,10.5,10.8408,9.52,9.78,43336,0
+XOS.US,D,20240402,000000,9.62,9.8514,8.4,8.54,57525,0
+XOS.US,D,20240403,000000,8.51,8.87,8.33,8.555,22964,0
+XOS.US,D,20240404,000000,8.48,9.31,8.48,9,21207,0
+XOS.US,D,20240405,000000,9,9.1339,8.76,9,9635,0
+XOS.US,D,20240408,000000,9,9.2499,8.5289,8.755,18358,0
+XOS.US,D,20240409,000000,8.75,9.07,8.6,8.6,16256,0
+XOS.US,D,20240410,000000,8.94,8.9581,8.51,8.58,9231,0
+XOS.US,D,20240411,000000,8.74,8.99,8.5001,8.76,16171,0
+XOS.US,D,20240412,000000,8.85,8.95,8.7601,8.8373,13676,0
+XOS.US,D,20240415,000000,8.76,9.08,8.5054,8.74,12090,0
+XOS.US,D,20240416,000000,8.51,8.8182,8.35,8.4927,11506,0
+XOS.US,D,20240417,000000,8.48,8.5,8.01,8.23,12792,0
+XOS.US,D,20240418,000000,8.15,8.15,7.8101,7.85,22699,0
+XOS.US,D,20240419,000000,7.85,8.275,7.57,7.6,33181,0
+XOS.US,D,20240422,000000,7.66,7.7,7.31,7.46,14359,0
+XOS.US,D,20240423,000000,7.43,7.68,7.3222,7.68,11312,0
+XOS.US,D,20240424,000000,7.6,7.6408,7.5,7.63,6039,0
+XOS.US,D,20240425,000000,7.42,7.7,7.2181,7.59,9595,0
+XOS.US,D,20240426,000000,7.61,7.6999,7.5037,7.56,6804,0
+XOS.US,D,20240429,000000,7.48,7.6879,7.35,7.35,8759,0
+XOS.US,D,20240430,000000,7.26,7.75,7.2,7.69,11337,0
+XOS.US,D,20240501,000000,7.65,7.7299,7.3819,7.5,8460,0
+XOS.US,D,20240502,000000,7.54,7.7,7.2801,7.65,21683,0
+XOS.US,D,20240503,000000,7.68,7.68,7.13,7.45,25505,0
+XOS.US,D,20240506,000000,7.44,7.669,7.44,7.5,11429,0
+XOS.US,D,20240507,000000,7.67,7.7299,7.47,7.47,8937,0
+XOS.US,D,20240508,000000,7.41,7.6378,7.4034,7.61,5409,0
+XOS.US,D,20240509,000000,7.59,7.7499,7.468,7.645,9789,0
+XOS.US,D,20240510,000000,7.56,7.8163,7.5,7.665,11376,0
+XOS.US,D,20240513,000000,7.93,7.93,7.61,7.75,17101,0
+XOS.US,D,20240514,000000,7.85,7.8875,7.69,7.76,17274,0
+XOS.US,D,20240515,000000,7.79,7.9321,7.6,7.6,31641,0
+XOS.US,D,20240516,000000,7.5,9.22,7.5,8.68,60521,0
+XOS.US,D,20240517,000000,8.64,8.9119,8.1501,8.45,19654,0
+XOS.US,D,20240520,000000,8.32,8.6953,8.015,8.02,19140,0
+XOS.US,D,20240521,000000,7.95,8.27,7.8,7.97,20004,0
+XOS.US,D,20240522,000000,7.84,8.175,7.62,8.13,12762,0
+XOS.US,D,20240523,000000,8.15,8.3038,7.8024,7.93,9968,0
+XOS.US,D,20240524,000000,7.98,7.99,7.33,7.49,34676,0
+XOS.US,D,20240528,000000,7.65,7.88,7.5024,7.74,16421,0
+XOS.US,D,20240529,000000,7.59,7.75,7.51,7.72,11061,0
+XOS.US,D,20240530,000000,7.6,7.89,7.51,7.88,10135,0
+XOS.US,D,20240531,000000,7.77,7.9817,7.55,7.94,13866,0
+XOS.US,D,20240603,000000,7.95,7.95,7.572,7.89,8264,0
+XOS.US,D,20240604,000000,7.82,7.8502,7.57,7.75,8233,0
+XOS.US,D,20240605,000000,7.75,7.7516,7.5,7.61,11560,0
+XOS.US,D,20240606,000000,7.54,7.71,7.46,7.55,11151,0
+XOS.US,D,20240607,000000,7.51,7.67,7.4,7.49,7536,0
+XOS.US,D,20240610,000000,7.38,7.49,7.14,7.33,15696,0
+XOS.US,D,20240611,000000,7.3,7.3,7.22,7.3,10163,0
+XOS.US,D,20240612,000000,7.31,7.5281,7.31,7.45,10745,0
+XOS.US,D,20240613,000000,7.34,7.49,7.2,7.23,11001,0
+XOS.US,D,20240614,000000,7.23,7.43,7.05,7.19,18863,0
+XOS.US,D,20240617,000000,7.2,7.3599,7.0276,7.23,16091,0
+XOS.US,D,20240618,000000,7.26,7.26,7,7,26992,0
+XOS.US,D,20240620,000000,6.93,6.99,6.81,6.81,20979,0
+XOS.US,D,20240621,000000,6.92,6.92,6.6,6.82,46291,0
+XOS.US,D,20240624,000000,6.82,6.99,6.73,6.79,14529,0
+XOS.US,D,20240625,000000,6.73,6.97,6.6,6.76,18567,0
+XOS.US,D,20240626,000000,6.76,6.9699,6.65,6.79,15023,0
+XOS.US,D,20240627,000000,6.69,6.9719,6.61,6.79,21815,0
+XOS.US,D,20240628,000000,6.74,6.93,6.6,6.91,20342,0
+XOS.US,D,20240701,000000,6.85,6.91,6.66,6.8,11202,0
+XOS.US,D,20240702,000000,6.79,6.89,6.67,6.68,7901,0
+XOS.US,D,20240703,000000,6.63,6.94,6.63,6.81,7900,0
+XOS.US,D,20240705,000000,6.81,6.9399,6.7,6.71,7810,0
+XOS.US,D,20240708,000000,6.7,6.9,6.65,6.65,6826,0
+XOS.US,D,20240709,000000,6.65,6.785,6.63,6.7,7995,0
+XOS.US,D,20240710,000000,6.71,6.735,6.56,6.56,9844,0
+XOS.US,D,20240711,000000,6.64,6.71,6.55,6.59,10943,0
+XOS.US,D,20240712,000000,6.6,6.7499,6.6,6.6,8768,0
+XOS.US,D,20240715,000000,6.6,6.715,6.6,6.63,6674,0
+XOS.US,D,20240716,000000,6.6,6.75,6.6,6.63,8010,0
+XOS.US,D,20240717,000000,6.65,6.78,6.5,6.5,18505,0
+XOS.US,D,20240718,000000,6.51,6.63,6.32,6.32,10659,0
+XOS.US,D,20240719,000000,6.35,6.42,6.3,6.3,7980,0
+XOS.US,D,20240722,000000,6.3,6.3899,6.2009,6.21,18413,0
+XOS.US,D,20240723,000000,6.2,6.3715,6.2,6.35,8399,0
+XOS.US,D,20240724,000000,6.35,6.35,6.2103,6.26,11338,0
+XOS.US,D,20240725,000000,6.19,6.245,6.11,6.11,9640,0
+XOS.US,D,20240726,000000,6.11,6.24,6.11,6.18,9702,0
+XOS.US,D,20240729,000000,6.17,6.3422,6.1201,6.25,6512,0
+XOS.US,D,20240730,000000,6.36,6.36,6.1,6.11,9830,0
+XOS.US,D,20240731,000000,6.21,6.3584,6.11,6.12,6943,0
+XOS.US,D,20240801,000000,6.11,6.15,5.92,5.97,28089,0
+XOS.US,D,20240802,000000,5.9,5.9,5.305,5.35,27661,0
+XOS.US,D,20240805,000000,5.27,5.4,5.2501,5.33,21270,0
+XOS.US,D,20240806,000000,5.25,5.3206,4.8,4.9,48866,0
+XOS.US,D,20240807,000000,5.04,5.2818,4.9523,5.16,29369,0
+XOS.US,D,20240808,000000,5.07,5.19,5.07,5.19,12626,0
+XOS.US,D,20240809,000000,5.19,5.1944,5.15,5.19,5634,0
+XOS.US,D,20240812,000000,5.1,5.386,5.095,5.19,35843,0
+XOS.US,D,20240813,000000,5.2,5.2,5.091,5.16,10141,0
+XOS.US,D,20240814,000000,5.38,5.51,5.0801,5.15,23527,0
+XOS.US,D,20240815,000000,5.43,5.43,5.1211,5.25,13756,0
+XOS.US,D,20240816,000000,5.28,5.672,5.25,5.39,21984,0
+XOS.US,D,20240819,000000,5.45,5.67,5.45,5.51,10098,0
+XOS.US,D,20240820,000000,5.5355,5.5736,5.5,5.52,8158,0
+XOS.US,D,20240821,000000,5.67,5.67,5.48,5.51,9190,0
+XOS.US,D,20240822,000000,5.5,5.65,5.43,5.43,7839,0
+XOS.US,D,20240823,000000,5.41,5.54,5.36,5.36,6974,0
+XOS.US,D,20240826,000000,5.36,5.4699,5.15,5.15,13352,0
+XOS.US,D,20240827,000000,5.15,5.4099,5.11,5.13,19716,0
+XOS.US,D,20240828,000000,5.1,5.6,5.09,5.22,31901,0
+XOS.US,D,20240829,000000,5.26,5.385,5.18,5.18,8813,0
+XOS.US,D,20240830,000000,5.31,5.31,5,5.02,23790,0
+XOS.US,D,20240903,000000,5.01,5.13,4.7,4.72,26787,0
+XOS.US,D,20240904,000000,4.77,5.04,4.7,4.85,15518,0
+XOS.US,D,20240905,000000,4.83,5,4.77,4.9,9309,0
+XOS.US,D,20240906,000000,4.84,4.99,4.7691,4.94,7254,0
+XOS.US,D,20240909,000000,4.85,4.94,4.75,4.75,15751,0
+XOS.US,D,20240910,000000,4.75,4.81,4.7,4.8,10150,0
+XOS.US,D,20240911,000000,4.765,4.8,4.625,4.76,14360,0
+XOS.US,D,20240912,000000,4.72,4.8219,4.72,4.74,7532,0
+XOS.US,D,20240913,000000,4.7,4.85,4.6228,4.76,26855,0
+XOS.US,D,20240916,000000,4.76,4.9303,4.76,4.87,12335,0
+XOS.US,D,20240917,000000,4.95,4.9999,4.84,4.85,22510,0
+XOS.US,D,20240918,000000,4.82,4.92,4.8,4.87,17341,0
+XOS.US,D,20240919,000000,4.9,4.905,4.8016,4.87,13549,0
+XOS.US,D,20240920,000000,4.82,4.83,4.71,4.74,22166,0
+XOS.US,D,20240923,000000,4.71,4.74,4.58,4.64,26598,0
+XOS.US,D,20240924,000000,4.61,4.8,4.5197,4.63,28293,0
+XOS.US,D,20240925,000000,4.68,4.74,4.61,4.62,16003,0
+XOS.US,D,20240926,000000,4.63,4.749,4.61,4.62,12056,0
+XOS.US,D,20240927,000000,4.61,4.9235,4.61,4.61,15276,0
+XOS.US,D,20240930,000000,4.57,4.865,4.55,4.55,20236,0
+XOS.US,D,20241001,000000,4.6,4.6,4.48,4.49,18456,0
+XOS.US,D,20241002,000000,4.48,4.6991,4.4283,4.48,15163,0
+XOS.US,D,20241003,000000,4.46,4.57,4.43,4.48,11493,0
+XOS.US,D,20241004,000000,4.46,4.6,4.4238,4.52,14955,0
+XOS.US,D,20241007,000000,4.48,4.606,4.43,4.57,20085,0
+XOS.US,D,20241008,000000,4.5,4.58,4.4431,4.55,15304,0
+XOS.US,D,20241009,000000,4.49,4.5614,4.49,4.53,21396,0
+XOS.US,D,20241010,000000,4.53,4.6,4.4,4.57,20069,0
+XOS.US,D,20241011,000000,4.6,4.62,4.5067,4.6,11258,0
+XOS.US,D,20241014,000000,4.54,4.7,4.54,4.7,12995,0
+XOS.US,D,20241015,000000,4.64,4.72,4.6368,4.67,15553,0
+XOS.US,D,20241016,000000,4.73,4.8,4.65,4.69,17202,0
+XOS.US,D,20241017,000000,4.64,4.7827,4.63,4.63,10172,0
+XOS.US,D,20241018,000000,4.71,4.71,4.55,4.71,12122,0
+XOS.US,D,20241021,000000,4.62,4.72,4.62,4.65,15124,0
+XOS.US,D,20241022,000000,4.58,4.65,4.57,4.58,19589,0
+XOS.US,D,20241023,000000,4.66,4.92,4.66,4.81,50071,0
+XOS.US,D,20241024,000000,4.85,5,4.85,4.86,46131,0
+XOS.US,D,20241025,000000,5,5,4.74,4.74,20035,0
+XOS.US,D,20241028,000000,4.79,4.968,4.6766,4.8,15168,0
+XOS.US,D,20241029,000000,4.84,4.899,4.68,4.7,15161,0
+XOS.US,D,20241030,000000,4.78,4.78,4.51,4.51,16453,0
+XOS.US,D,20241031,000000,4.53,4.545,4.38,4.48,20215,0
+XOS.US,D,20241101,000000,4.44,4.48,4.36,4.39,11376,0
+XOS.US,D,20241104,000000,4.35,4.5,4.34,4.42,17440,0
+XOS.US,D,20241105,000000,4.36,4.49,4.36,4.41,8873,0
+XOS.US,D,20241106,000000,4.35,4.495,4.2,4.29,29531,0
+XOS.US,D,20241107,000000,4.23,4.3381,4,4.13,47928,0
+XOS.US,D,20241108,000000,4.13,4.9503,4.05,4.74,36420,0
+XOS.US,D,20241111,000000,4.93,5.15,4.8,5,84700,0
+XOS.US,D,20241112,000000,5.04,5.21,4.86,5.14,34021,0
+XOS.US,D,20241113,000000,4.97,5.45,4.97,5.2,45048,0
+XOS.US,D,20241114,000000,4.66,4.7,4.1093,4.45,84571,0
+XOS.US,D,20241115,000000,4.42,4.46,4.1701,4.23,24389,0
+XOS.US,D,20241118,000000,4.3,4.41,4,4.1,44772,0
+XOS.US,D,20241119,000000,4.02,4.02,3.6818,3.8,58077,0
+XOS.US,D,20241120,000000,3.8,3.8793,3.65,3.8626,50018,0
+XOS.US,D,20241121,000000,3.81,4.37,3.79,4.06,73001,0
+XOS.US,D,20241122,000000,4.03,4.6407,3.96,4.54,120302,0
+XOS.US,D,20241125,000000,4.49,4.56,4.3,4.49,49420,0
+XOS.US,D,20241126,000000,4.49,4.64,4.3,4.38,27133,0
+XOS.US,D,20241127,000000,4.37,4.4688,4.11,4.17,15794,0
+XOS.US,D,20241129,000000,4.35,4.488,4.205,4.22,18102,0
+XOS.US,D,20241202,000000,4.2,4.32,3.85,3.89,47477,0
+XOS.US,D,20241203,000000,3.9,4.0781,3.9,4,15124,0
+XOS.US,D,20241204,000000,4.12,4.1765,3.68,3.8,42269,0
+XOS.US,D,20241205,000000,3.84,4.03,3.79,3.88,40604,0
+XOS.US,D,20241206,000000,3.92,3.9617,3.75,3.84,25199,0
+XOS.US,D,20241209,000000,3.78,3.85,3.71,3.76,26676,0
+XOS.US,D,20241210,000000,3.71,3.8621,3.68,3.71,28346,0
+XOS.US,D,20241211,000000,3.68,3.82,3.5318,3.6,22838,0
+XOS.US,D,20241212,000000,3.57,3.69,3.5,3.62,19973,0
+XOS.US,D,20241213,000000,3.58,3.72,3.55,3.6,13466,0
+XOS.US,D,20241216,000000,3.56,3.6862,3.5042,3.51,32704,0
+XOS.US,D,20241217,000000,3.51,3.5153,3.3401,3.44,25114,0
+XOS.US,D,20241218,000000,3.39,3.48,3.25,3.25,30133,0
+XOS.US,D,20241219,000000,3.3,3.3399,3,3.04,36240,0
+XOS.US,D,20241220,000000,3,3.15,2.92,3.12,38505,0
+XOS.US,D,20241223,000000,3.1,3.2,3.079,3.12,20194,0
+XOS.US,D,20241224,000000,3.1,3.335,3.1,3.32,11455,0
+XOS.US,D,20241226,000000,3.33,3.44,3.1286,3.27,16677,0
+XOS.US,D,20241227,000000,3.22,3.3492,3.11,3.16,25983,0
+XOS.US,D,20241230,000000,3.16,3.835,3.15,3.42,104347,0
+XOS.US,D,20241231,000000,3.48,3.5,3.2,3.24,53924,0
+XOS.US,D,20250102,000000,3.4,3.5,3.25,3.25,30601,0
+XOS.US,D,20250103,000000,3.3,3.67,3.25,3.57,33538,0
+XOS.US,D,20250106,000000,3.64,3.82,3.608412,3.63,31424,0
+XOS.US,D,20250107,000000,3.66,3.75,3.5575,3.57,33142,0
+XOS.US,D,20250108,000000,3.58,3.63,3.398946,3.55,9037,0
+XOS.US,D,20250110,000000,3.46,3.65,3.3913,3.45,12008,0
+XOS.US,D,20250113,000000,3.4,3.58,3.3,3.3,11415,0
+XOS.US,D,20250114,000000,3.34,3.5611,3.2,3.27,13186,0
+XOS.US,D,20250115,000000,3.3,3.4299,3.14,3.166,19375,0
+XOS.US,D,20250116,000000,3.29,3.3833,3.121,3.19,20115,0
+XOS.US,D,20250117,000000,3.29,3.35,3.165,3.31,24641,0
+XOS.US,D,20250121,000000,3.3,3.3398,3.18,3.24,15760,0
+XOS.US,D,20250122,000000,3.37,3.37,3.12,3.17,12472,0
+XOS.US,D,20250123,000000,3.11,3.12,3,3,19873,0
+XOS.US,D,20250124,000000,3,3.1397,3,3.07,12165,0
+XOS.US,D,20250127,000000,3.01,3.2927,3,3.1,28315,0
+XOS.US,D,20250128,000000,3.07,3.2,2.9284,3.04,19805,0
+XOS.US,D,20250129,000000,3.01,3.1185,3,3,7317,0
+XOS.US,D,20250130,000000,3,3.12,3,3.01,87049,0
+XOS.US,D,20250131,000000,3.05,3.12,3.0053,3.09,11709,0
+XOS.US,D,20250203,000000,2.96,3.092,2.95,3,16362,0
+XOS.US,D,20250204,000000,2.97,3.125,2.97,3.08,12437,0
+XOS.US,D,20250205,000000,3.05,3.1843,3.05,3.1843,8505,0
+XOS.US,D,20250206,000000,3.15,3.17,3.0663,3.164,7989,0
+XOS.US,D,20250207,000000,3.12,3.1644,3.0514,3.07,5355,0
+XOS.US,D,20250210,000000,3.03,3.13,3.02,3.12,13020,0
+XOS.US,D,20250211,000000,3.05,3.1303,2.95,3,36999,0
+XOS.US,D,20250212,000000,3,3.1257,3,3.06,17423,0
+XOS.US,D,20250213,000000,3.01,3.1,2.95,3.07,7144,0
+XOS.US,D,20250214,000000,3.06,3.15,3.06,3.09,12206,0
+XOS.US,D,20250218,000000,3.06,3.2495,3.04,3.17,13615,0
+XOS.US,D,20250219,000000,3.17,3.23,3.1,3.13,1995215,0
+XOS.US,D,20250220,000000,4.43,9.1499,4.24,6.25,96590886,0
+XOS.US,D,20250221,000000,5.5,6.03,5.01,6,1917037,0
+XOS.US,D,20250224,000000,6.01,6.1199,5.2,5.51,614264,0
+XOS.US,D,20250225,000000,5.25,5.41,4.81,4.82,274654,0
+XOS.US,D,20250226,000000,4.64,4.9695,4.51,4.9,136784,0
+XOS.US,D,20250227,000000,4.9,4.98,4.7,4.79,90725,0
+XOS.US,D,20250228,000000,4.73,4.8999,4.511,4.54,133716,0
+XOS.US,D,20250303,000000,4.45,4.59,4,4,112172,0
+XOS.US,D,20250304,000000,3.9,3.9686,3.76,3.85,85247,0
+XOS.US,D,20250305,000000,3.84,4.4184,3.75,4.16,67192,0
+XOS.US,D,20250306,000000,4.21,4.3597,4.02,4.24,23368,0
+XOS.US,D,20250307,000000,4.18,4.351,4.06,4.29,36365,0
+XOS.US,D,20250310,000000,4.24,4.29,3.5,3.5,42871,0
+XOS.US,D,20250311,000000,3.5,3.71,3.34,3.43,25820,0
+XOS.US,D,20250312,000000,3.43,3.5288,3.32,3.46,21802,0
+XOS.US,D,20250313,000000,3.4112,3.68,3.41,3.54,32066,0
+XOS.US,D,20250314,000000,3.67,4.09,3.55,3.83,179037,0
+XOS.US,D,20250317,000000,3.81,3.89,3.59,3.62,78460,0
+XOS.US,D,20250318,000000,3.58,3.8261,3.53,3.53,30281,0
+XOS.US,D,20250319,000000,3.51,3.6693,3.51,3.58,17821,0
+XOS.US,D,20250320,000000,3.55,3.8,3.52,3.71,36512,0
+XOS.US,D,20250321,000000,3.71,3.96,3.6469,3.95,48448,0
+XOS.US,D,20250324,000000,3.96,4.24,3.96,4.15,54071,0
+XOS.US,D,20250325,000000,4.26,4.26,3.95,4.05,28994,0
+XOS.US,D,20250326,000000,3.97,4.0399,3.65,3.65,59350,0
+XOS.US,D,20250327,000000,3.57,3.6499,3.525,3.56,25561,0
+XOS.US,D,20250328,000000,3.56,3.6671,3.37,3.44,1536494,0
+XOS.US,D,20250331,000000,3.38,3.5,2.906,3.01,285693,0
+XOS.US,D,20250401,000000,3,3.2174,3,3.02,77250,0
+XOS.US,D,20250402,000000,3,3.3,3,3.21,95934,0
+XOS.US,D,20250403,000000,3.11,3.2,3.0219,3.09,19168,0
+XOS.US,D,20250404,000000,3.01,3.1154,2.96,2.99,91523,0
+XOS.US,D,20250407,000000,2.94,3.09,2.81,3.02,37709,0
+XOS.US,D,20250408,000000,3.02,3.03,2.76,2.87,36138,0
+XOS.US,D,20250409,000000,2.83,3.2528,2.73,3.18,144855,0
+XOS.US,D,20250410,000000,3.14,3.4118,3.14,3.39,21039,0
+XOS.US,D,20250411,000000,3.35,3.38,3.232,3.35,15636,0
+XOS.US,D,20250414,000000,3.31,3.5299,3.28,3.34,24606,0
+XOS.US,D,20250415,000000,3.32,3.4902,3.24,3.44,15572,0
+XOS.US,D,20250416,000000,3.42,3.5753,3.22,3.22,18519,0
+XOS.US,D,20250417,000000,3.21,3.3995,3.21,3.38,11529,0
+XOS.US,D,20250421,000000,3.34,3.43,3.21,3.43,18157,0
+XOS.US,D,20250422,000000,3.51,3.7,3.3811,3.7,33238,0
+XOS.US,D,20250423,000000,3.75,3.9363,3.69,3.8,17097,0
+XOS.US,D,20250424,000000,3.8,3.9981,3.6601,3.91,13904,0
+XOS.US,D,20250425,000000,3.88,3.9799,3.6,3.88,26655,0
+XOS.US,D,20250428,000000,3.85,3.9799,3.62,3.84,67970,0
+XOS.US,D,20250429,000000,3.92,3.92,3.8501,3.88,12566,0
+XOS.US,D,20250430,000000,3.87,3.93,3.7221,3.81,7766,0
+XOS.US,D,20250501,000000,3.82,3.97,3.8,3.94,7454,0
+XOS.US,D,20250502,000000,3.98,4.02,3.96,3.99,10823,0
+XOS.US,D,20250505,000000,3.97,3.9769,3.78,3.82,13898,0
+XOS.US,D,20250506,000000,3.8,4.06,3.74,3.81,35108,0
+XOS.US,D,20250507,000000,3.81,3.895,3.7,3.71,13642,0
+XOS.US,D,20250508,000000,3.84,3.98,3.72,3.84,18926,0
+XOS.US,D,20250509,000000,3.75,3.9184,3.745,3.82,25757,0
+XOS.US,D,20250512,000000,3.88,4.04,3.83,4,16539,0
+XOS.US,D,20250513,000000,3.86,4,3.86,3.94,17365,0
+XOS.US,D,20250514,000000,3.92,4,3.7,3.77,23994,0
+XOS.US,D,20250515,000000,3.51,3.68,3.35,3.53,47745,0
+XOS.US,D,20250516,000000,3.36,3.745,3.3501,3.55,25575,0
+XOS.US,D,20250519,000000,3.55,3.74,3.42,3.6,36686,0
+XOS.US,D,20250520,000000,3.58,3.59,3.4522,3.49,24099,0
+XOS.US,D,20250521,000000,3.52,3.68,3.25,3.335,30534,0
+XOS.US,D,20250522,000000,3.3,3.37,3.26,3.3213,14880,0
+XOS.US,D,20250523,000000,3.25,3.4685,3.23,3.27,16069,0
+XOS.US,D,20250527,000000,3.35,3.4742,3.24,3.4,19440,0
+XOS.US,D,20250528,000000,3.39,3.4455,3.273,3.34,9370,0
+XOS.US,D,20250529,000000,3.38,3.4,3.3,3.335,8291,0
+XOS.US,D,20250530,000000,3.37,3.37,3.29,3.3,8252,0
+XOS.US,D,20250602,000000,3.4299,3.43,3.17,3.2,13962,0
+XOS.US,D,20250603,000000,3.17,3.3,3.15,3.15,30676,0
+XOS.US,D,20250604,000000,3.14,3.169,3.04,3.12,30446,0
+XOS.US,D,20250605,000000,3.12,3.2669,3.0447,3.07,16994,0
+XOS.US,D,20250606,000000,3.1,3.1992,3.0501,3.15,22082,0
+XOS.US,D,20250609,000000,3.22,3.3,3.12,3.25,48582,0
+XOS.US,D,20250610,000000,3.26,3.6,3.25,3.35,55384,0
+XOS.US,D,20250611,000000,3.38,3.54,3.3,3.32,24997,0
+XOS.US,D,20250612,000000,3.3,3.3449,3.22,3.22,9156,0
+XOS.US,D,20250613,000000,3.27,3.31,3,3.08,23279,0
+XOS.US,D,20250616,000000,3.08,3.13,3.06,3.08,12739,0
+XOS.US,D,20250617,000000,3.1,3.15,3.095,3.1,8216,0
+XOS.US,D,20250618,000000,3.13,3.13,3.06,3.06,13767,0
+XOS.US,D,20250620,000000,3.03,3.1359,3,3.01,13164,0
+XOS.US,D,20250623,000000,3.01,3.05,3,3.01,19580,0
+XOS.US,D,20250624,000000,3.0532,3.0999,3,3,16139,0
+XOS.US,D,20250625,000000,3,3.0808,3,3.065,6329,0
+XOS.US,D,20250626,000000,3.01,3.15,3.01,3.04,19512,0
+XOS.US,D,20250627,000000,3.05,3.0899,3.0101,3.02,13123,0
+XOS.US,D,20250630,000000,3.01,3.09,3.01,3.02,9727,0
+XOS.US,D,20250701,000000,3.02,3.2222,3,3.11,50562,0
+XOS.US,D,20250702,000000,3.26,3.26,3.1606,3.24,15916,0
+XOS.US,D,20250703,000000,3.2,3.3,3.2,3.21,14097,0
+XOS.US,D,20250707,000000,3.21,3.3,3.2,3.2,17191,0
+XOS.US,D,20250708,000000,3.17,3.37,3.17,3.3,16823,0
+XOS.US,D,20250709,000000,3.33,3.408,3.23,3.32,9102,0
+XOS.US,D,20250710,000000,3.33,3.5,3.26,3.41,38160,0
+XOS.US,D,20250711,000000,3.47,3.49,3.2877,3.44,19044,0
+XOS.US,D,20250714,000000,3.43,3.5,3.34,3.413,29522,0
+XOS.US,D,20250715,000000,3.41,3.41,3.3,3.3,16280,0
+XOS.US,D,20250716,000000,3.37,3.45,3.34,3.34,13101,0
+XOS.US,D,20250717,000000,3.34,3.5941,3.34,3.46,64605,0
+XOS.US,D,20250718,000000,3.45,3.58,3.37,3.37,46809,0
+XOS.US,D,20250721,000000,3.41,3.5057,3.21,3.3,40102,0
+XOS.US,D,20250722,000000,3.28,3.49,3.2,3.45,29911,0
+XOS.US,D,20250723,000000,3.4,3.6,3.39,3.53,39306,0
+XOS.US,D,20250724,000000,3.51,3.59,3.45,3.51,18764,0
+XOS.US,D,20250725,000000,3.45,3.56,3.21,3.34,38221,0
+XOS.US,D,20250728,000000,3.31,3.32,3.15,3.17,16333,0
+XOS.US,D,20250729,000000,3.21,3.25,3,3.02,28066,0
+XOS.US,D,20250730,000000,3.04,3.19,3.0352,3.09,11935,0
+XOS.US,D,20250731,000000,3.09,3.25,3.0259,3.08,28823,0
+XOS.US,D,20250801,000000,3.07,3.115,2.965,2.97,26867,0
+XOS.US,D,20250804,000000,3.02,3.0803,2.9703,3,13718,0
+XOS.US,D,20250805,000000,3.02,3.1474,2.98,3.08,16210,0
+XOS.US,D,20250806,000000,3.08,3.098,3.03,3.06,6313,0
+XOS.US,D,20250807,000000,3.04,3.15,3.0175,3.09,14951,0
+XOS.US,D,20250808,000000,3.09,3.22,3.09,3.195,12256,0
+XOS.US,D,20250811,000000,3.16,3.33,3.16,3.27,49382,0
+XOS.US,D,20250812,000000,3.31,3.45,3.1684,3.37,26230,0
+XOS.US,D,20250813,000000,3.31,3.58,3.31,3.49,110795,0
+XOS.US,D,20250814,000000,4.09,5.6,3.14,3.78,23666809,0
+XOS.US,D,20250815,000000,3.54,3.55,2.95,3.26,849052,0
+XOS.US,D,20250818,000000,3.17,3.17,3.02,3.12,234986,0
+XOS.US,D,20250819,000000,3.05,3.2,3,3.09,192554,0
+XOS.US,D,20250820,000000,3.12,3.2,2.95,3,131526,0
+XOS.US,D,20250821,000000,2.95,3.23,2.935,3.18,101903,0
+XOS.US,D,20250822,000000,3.16,3.3,3.11,3.15,98340,0
+XOS.US,D,20250825,000000,3.14,3.215,3.04,3.08,56127,0
+XOS.US,D,20250826,000000,3.09,3.2,2.99,3.05,142772,0
+XOS.US,D,20250827,000000,3.07,3.13,2.9899,2.99,121749,0
+XOS.US,D,20250828,000000,3.03,3.03,2.97,2.99,92013,0
+XOS.US,D,20250829,000000,2.95,3,2.83,2.83,168674,0
+XOS.US,D,20250902,000000,2.84,2.857,2.54,2.57,202811,0
+XOS.US,D,20250903,000000,2.6,2.6675,2.38,2.42,164094,0
+XOS.US,D,20250904,000000,2.38,2.41,2.21,2.3,112872,0
+XOS.US,D,20250905,000000,2.34,2.35,2.27,2.34,61967,0
+XOS.US,D,20250908,000000,2.36,2.39,2.24,2.29,101188,0
+XOS.US,D,20250909,000000,2.26,2.355,2.25,2.34,50482,0
+XOS.US,D,20250910,000000,2.32,2.41,2.3016,2.34,42377,0
+XOS.US,D,20250911,000000,2.29,2.4699,2.2808,2.4,68885,0
+XOS.US,D,20250912,000000,2.38,2.4825,2.36,2.4,58807,0
+XOS.US,D,20250915,000000,2.37,2.58,2.36,2.55,124345,0
+XOS.US,D,20250916,000000,2.55,2.75,2.55,2.67,102671,0
+XOS.US,D,20250917,000000,2.68,2.75,2.64,2.64,42965,0
+XOS.US,D,20250918,000000,2.65,2.84,2.65,2.81,52527,0
+XOS.US,D,20250919,000000,2.85,2.9,2.7183,2.84,105564,0
+XOS.US,D,20250922,000000,2.84,2.93,2.79,2.87,50565,0
+XOS.US,D,20250923,000000,2.9,3.09,2.82,2.82,124500,0
+XOS.US,D,20250924,000000,2.77,2.97,2.7501,2.86,56386,0
+XOS.US,D,20250925,000000,2.84,2.8856,2.77,2.81,28067,0
+XOS.US,D,20250926,000000,2.81,2.81,2.7248,2.79,25302,0
+XOS.US,D,20250929,000000,2.78,2.83,2.62,2.63,65671,0
+XOS.US,D,20250930,000000,2.66,2.7308,2.63,2.7,17898,0
+XOS.US,D,20251001,000000,2.62,2.73,2.62,2.69,32690,0
+XOS.US,D,20251002,000000,2.68,2.8391,2.67,2.78,62708,0
+XOS.US,D,20251003,000000,2.74,2.95,2.74,2.87,59371,0
+XOS.US,D,20251006,000000,2.88,2.9951,2.86,2.93,49258,0
+XOS.US,D,20251007,000000,2.95,3.03,2.81,2.89,50914,0
+XOS.US,D,20251008,000000,2.8207,2.94,2.82,2.92,18651,0
+XOS.US,D,20251009,000000,2.94,2.94,2.85,2.91,24402,0
+XOS.US,D,20251010,000000,2.96,2.97,2.71,2.75,66256,0
+XOS.US,D,20251013,000000,2.77,2.8895,2.7561,2.78,21438,0
+XOS.US,D,20251014,000000,2.8,2.89,2.76,2.85,43885,0
+XOS.US,D,20251015,000000,2.8,2.95,2.8,2.91,50806,0
+XOS.US,D,20251016,000000,2.93,2.93,2.76,2.77,25676,0
+XOS.US,D,20251017,000000,2.77,2.9,2.71,2.79,33435,0
+XOS.US,D,20251020,000000,2.83,2.9151,2.78,2.84,27091,0
+XOS.US,D,20251021,000000,2.84,2.9,2.8001,2.89,23860,0
+XOS.US,D,20251022,000000,2.87,2.88,2.7279,2.76,31069,0
+XOS.US,D,20251023,000000,2.76,2.85,2.71,2.76,25741,0
+XOS.US,D,20251024,000000,2.77,2.84,2.7414,2.82,17708,0
+XOS.US,D,20251027,000000,2.81,2.82,2.77,2.78,10421,0
+XOS.US,D,20251028,000000,2.76,2.87,2.76,2.78,23236,0
+XOS.US,D,20251029,000000,2.78,2.8499,2.71,2.75,41010,0
+XOS.US,D,20251030,000000,2.72,2.8,2.62,2.65,71048,0
+XOS.US,D,20251031,000000,2.62,2.72,2.6,2.72,19758,0
+XOS.US,D,20251103,000000,2.72,2.72,2.65,2.65,32744,0
+XOS.US,D,20251104,000000,2.55,2.6,2.41,2.42,50058,0
+XOS.US,D,20251105,000000,2.41,2.51,2.41,2.5,19743,0
+XOS.US,D,20251106,000000,2.47,2.495,2.41,2.42,21100,0
+XOS.US,D,20251107,000000,2.41,2.47,2.39,2.42,27890,0
+XOS.US,D,20251110,000000,2.42,2.45,2.38,2.42,23350,0
+XOS.US,D,20251111,000000,2.44,2.45,2.38,2.41,16511,0
+XOS.US,D,20251112,000000,2.45,2.52,2.38,2.49,33025,0
+XOS.US,D,20251113,000000,2.5,2.64,2.46,2.52,68354,0
+XOS.US,D,20251114,000000,2.58,2.58,2.35,2.43,38911,0
+XOS.US,D,20251117,000000,2.41,2.49,2.31,2.32,32574,0
+XOS.US,D,20251118,000000,2.3,2.5199,2.293,2.33,12602,0
+XOS.US,D,20251119,000000,2.3,2.305,2.1501,2.18,33326,0
+XOS.US,D,20251120,000000,2.21,2.29,2.15,2.15,25741,0
+XOS.US,D,20251121,000000,2.13,2.28,2.1236,2.27,22132,0
+XOS.US,D,20251124,000000,2.28,2.3,2.25,2.3,12879,0
+XOS.US,D,20251125,000000,2.25,2.4303,2.2,2.29,28307,0
+XOS.US,D,20251126,000000,2.29,2.3728,2.25,2.3,22221,0
+XOS.US,D,20251128,000000,2.27,2.4299,2.27,2.36,27132,0
+XOS.US,D,20251201,000000,2.33,2.39,2.33,2.39,16229,0
+XOS.US,D,20251202,000000,2.345,2.38,2.2719,2.3,22349,0
+XOS.US,D,20251203,000000,2.17,2.36,2.16,2.35,24361,0
+XOS.US,D,20251204,000000,2.31,2.3659,2.21,2.33,21878,0
+XOS.US,D,20251205,000000,2.36,2.55,2.21,2.25,346557,0
+XOS.US,D,20251208,000000,2.29,2.29,2.19,2.2,54741,0
+XOS.US,D,20251209,000000,2.18,2.34,2.18,2.3,23450,0
+XOS.US,D,20251210,000000,2.25,2.3639,2.200838,2.3,28212,0
+XOS.US,D,20251211,000000,2.29,2.35,2.29,2.32,8225,0
+XOS.US,D,20251212,000000,2.35,2.35,2.25,2.32,24817,0
+XOS.US,D,20251215,000000,2.3,2.3081,2.16,2.17,39589,0
+XOS.US,D,20251216,000000,2.17,2.2238,2.1,2.13,50496,0
+XOS.US,D,20251217,000000,2.16,2.17,2.07,2.07,33879,0
+XOS.US,D,20251218,000000,2.06,2.12,2.01,2.01,62057,0
+XOS.US,D,20251219,000000,2,2.17,2,2.07,78516,0
+XOS.US,D,20251222,000000,2.07,2.19,2.07,2.13,53781,0
+XOS.US,D,20251223,000000,2.1356,2.17,2,2,52630,0
+XOS.US,D,20251224,000000,2,2.09,2,2.03,26104,0
+XOS.US,D,20251226,000000,2.01,2.06,2,2.02,33918,0
+XOS.US,D,20251229,000000,2.02,2.0424,1.851,1.91,100544,0
+XOS.US,D,20251230,000000,1.93,1.93,1.7875,1.8,91515,0
+XOS.US,D,20251231,000000,1.78,1.864,1.744,1.81,57651,0
+XOS.US,D,20260102,000000,1.81,1.97,1.81,1.97,20280,0
+XOS.US,D,20260105,000000,1.95,2.0999,1.9201,2,42279,0
+XOS.US,D,20260106,000000,2,2.15,2,2.09,26484,0
+XOS.US,D,20260107,000000,2.1,2.13,2.06,2.07,17476,0
+XOS.US,D,20260108,000000,2.09,2.2,2.079,2.15,29699,0
+XOS.US,D,20260109,000000,2.19,2.2355,2.1501,2.18,15367,0
+XOS.US,D,20260112,000000,2.17,2.3499,2.17,2.25,32250,0
+XOS.US,D,20260113,000000,2.25,2.3,2.241,2.26,13042,0
+XOS.US,D,20260114,000000,2.22,2.35,2.2073,2.22,13776,0
+XOS.US,D,20260115,000000,2.21,2.32,2.2001,2.24,16205,0
+XOS.US,D,20260116,000000,2.25,2.3,2.22,2.22,12152,0
+XOS.US,D,20260120,000000,2.19,2.28,2.14,2.14,27035,0
+XOS.US,D,20260121,000000,2.14,2.29,2.14,2.25,27972,0
+XOS.US,D,20260122,000000,2.25,2.38,2.25,2.33,71381,0
+XOS.US,D,20260123,000000,2.34,2.34,2.2368,2.24,29236,0
+XOS.US,D,20260126,000000,2.31,2.88,2.27,2.85,396987,0
+XOS.US,D,20260127,000000,2.88,3.1,2.62,2.76,203055,0
+XOS.US,D,20260128,000000,2.83,2.95,2.73,2.81,65219,0
+XOS.US,D,20260129,000000,2.82,2.89,2.7,2.79,73182,0
+XOS.US,D,20260130,000000,2.77,2.79,2.5,2.66,32887,0
+XOS.US,D,20260202,000000,2.69,2.69,2.15,2.35,103033,0
+XOS.US,D,20260203,000000,2.41,2.41,2.15,2.2,55721,0
+XOS.US,D,20260204,000000,2.21,2.31,2.11,2.26,43588,0
+XOS.US,D,20260205,000000,2.21,2.2672,2.11,2.11,19252,0
+XOS.US,D,20260206,000000,2.07,2.4014,2.07,2.27,39266,0
+XOS.US,D,20260209,000000,2.25,2.4699,2.19,2.19,28525,0
+XOS.US,D,20260210,000000,2.21,2.3899,2.21,2.23,15665,0
+XOS.US,D,20260211,000000,2.24,2.3,2.135,2.27,28965,0
+XOS.US,D,20260212,000000,2.29,2.35,2.23,2.35,19984,0
+XOS.US,D,20260213,000000,2.32,2.3699,2.26,2.28,13431,0
+XOS.US,D,20260217,000000,2.28,2.3303,2.18,2.24,22333,0
+XOS.US,D,20260218,000000,2.23,2.34,2.18,2.26,26464,0
diff --git a/daily/us/nasdaq stocks/3/xp.us.txt b/daily/us/nasdaq stocks/3/xp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a010da182298545ffeb3cf4e63d71f2baf1234a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xp.us.txt	
@@ -0,0 +1,1555 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XP.US,D,20191211,000000,29.4793,31.5045,28.8942,31.0185,38478704.636528,0
+XP.US,D,20191212,000000,30.6765,33.7188,30.0913,31.1804,9022036.3322785,0
+XP.US,D,20191213,000000,31.2345,34.4931,30.6945,33.9439,5683278.3655025,0
+XP.US,D,20191216,000000,34.0429,34.6461,31.2795,32.2246,4384149.2606169,0
+XP.US,D,20191217,000000,32.2787,32.2787,30.0319,30.8744,2595704.1340715,0
+XP.US,D,20191218,000000,31.2885,34.4209,30.1634,34.2949,4712350.7654093,0
+XP.US,D,20191219,000000,33.7548,34.475,32.2697,33.9889,3273731.7993742,0
+XP.US,D,20191220,000000,34.1149,36.4553,33.3949,36.0052,7218803.3407313,0
+XP.US,D,20191223,000000,36.0592,36.1762,34.0789,35.3121,741477.39363629,0
+XP.US,D,20191224,000000,35.1051,36.0052,34.3854,35.6721,200552.15639098,0
+XP.US,D,20191226,000000,35.7802,35.9962,34.583,34.808,366873.69927166,0
+XP.US,D,20191227,000000,34.9431,35.4831,34.0024,34.6461,555112.0779089,0
+XP.US,D,20191230,000000,34.754,35.0814,33.4038,34.448,358259.38740749,0
+XP.US,D,20191231,000000,34.4931,34.763,33.98,34.673,432906.3880236,0
+XP.US,D,20200102,000000,34.736,35.213,34.385,34.736,1709524.2985187,0
+XP.US,D,20200103,000000,34.601,35.4382,33.7638,34.4029,1341590.7522625,0
+XP.US,D,20200106,000000,33.9709,34.025,32.0729,32.5938,2029920.2635694,0
+XP.US,D,20200107,000000,32.7288,33.2868,31.9637,32.9357,920314.90730131,0
+XP.US,D,20200108,000000,32.9808,33.5389,32.3147,33.2058,1968346.9309979,0
+XP.US,D,20200109,000000,33.0438,34.187,32.5487,34.0429,1502914.1278648,0
+XP.US,D,20200110,000000,34.1689,34.9251,33.6829,33.8359,752859.08373797,0
+XP.US,D,20200113,000000,33.98,34.286,33.6739,33.7909,332385.34519489,0
+XP.US,D,20200114,000000,34.007,34.4209,33.3048,33.4398,653067.93553071,0
+XP.US,D,20200115,000000,33.4398,34.2139,33.4398,33.7999,639092.17550346,0
+XP.US,D,20200116,000000,33.98,34.2049,33.8449,33.9348,1122675.6914605,0
+XP.US,D,20200117,000000,34.2139,35.9062,34.0429,34.916,2529277.0578148,0
+XP.US,D,20200121,000000,35.8972,37.5085,35.4651,36.5363,2681709.4948242,0
+XP.US,D,20200122,000000,37.4904,39.1736,37.3555,38.2375,2782943.7680136,0
+XP.US,D,20200123,000000,38.5976,38.6066,36.5363,36.9053,1254759.9551266,0
+XP.US,D,20200124,000000,36.9233,37.3373,34.133,34.682,2335019.5481896,0
+XP.US,D,20200127,000000,32.8548,34.5739,32.0086,33.854,1020209.3739253,0
+XP.US,D,20200128,000000,34.178,35.3841,33.3949,35.1411,1066153.8518018,0
+XP.US,D,20200129,000000,35.321,36.4282,35.006,36.3022,904726.04683213,0
+XP.US,D,20200130,000000,35.8792,36.4462,34.6641,35.006,1074783.7169761,0
+XP.US,D,20200131,000000,35.1051,36.6713,34.763,36.1311,1334995.0378522,0
+XP.US,D,20200203,000000,36.1672,37.738,35.9332,36.4192,766076.0644251,0
+XP.US,D,20200204,000000,36.7343,37.3913,34.934,35.0781,706935.71392507,0
+XP.US,D,20200205,000000,35.5011,36.2213,35.2221,35.9152,444850.21918838,0
+XP.US,D,20200206,000000,36.2033,36.4103,34.133,34.475,1073842.7417183,0
+XP.US,D,20200207,000000,34.439,34.5425,33.1157,33.6288,1235161.6735176,0
+XP.US,D,20200210,000000,33.5028,33.7999,32.0446,33.5928,1385332.214866,0
+XP.US,D,20200211,000000,33.6288,35.2491,33.6288,35.0961,837485.75465017,0
+XP.US,D,20200212,000000,35.2041,37.0134,35.2041,36.8243,695077.42596555,0
+XP.US,D,20200213,000000,36.6623,37.8504,35.8341,37.2294,555412.03460265,0
+XP.US,D,20200214,000000,37.3194,37.4184,35.6271,36.2932,647296.54655284,0
+XP.US,D,20200218,000000,36.4553,37.1754,36.0142,36.8513,528542.58054709,0
+XP.US,D,20200219,000000,37.1394,38.5849,36.9524,38.2466,971077.57844002,0
+XP.US,D,20200220,000000,38.2466,39.1466,37.3734,38.6966,828312.63457505,0
+XP.US,D,20200221,000000,38.3905,38.5256,36.5453,38.1025,459363.67936294,0
+XP.US,D,20200224,000000,36.0084,36.9053,34.934,35.5551,1204800.5013567,0
+XP.US,D,20200225,000000,35.7442,36.1553,33.5658,33.7548,1103231.8320013,0
+XP.US,D,20200226,000000,33.8089,34.727,32.2787,32.5847,2292954.5102189,0
+XP.US,D,20200227,000000,32.1706,33.1248,30.3525,31.9097,3984774.6981022,0
+XP.US,D,20200228,000000,31.2795,31.6306,29.4882,31.1895,3695596.4482157,0
+XP.US,D,20200302,000000,31.5585,34.7721,31.5045,33.4398,1767961.4172145,0
+XP.US,D,20200303,000000,33.6379,34.5739,32.2246,32.5487,1243735.991156,0
+XP.US,D,20200304,000000,32.9537,35.4291,32.4228,34.9611,1323233.4026051,0
+XP.US,D,20200305,000000,34.187,34.4931,31.5676,32.1887,1120863.7308401,0
+XP.US,D,20200306,000000,31.4506,31.4776,27.0939,27.895,5119447.5463619,0
+XP.US,D,20200309,000000,25.6087,28.8041,23.1874,23.9795,6734339.9518059,0
+XP.US,D,20200310,000000,25.5907,28.5521,25.0506,26.9589,4696236.4252507,0
+XP.US,D,20200311,000000,26.0858,26.4278,20.631,20.919,5165695.3137844,0
+XP.US,D,20200312,000000,16.8864,17.1025,14.4201,15.9413,7190950.6952906,0
+XP.US,D,20200313,000000,18.9478,20.388,16.4279,20.154,3487783.1179346,0
+XP.US,D,20200316,000000,16.7334,20.64,16.2203,16.6884,4768924.8197517,0
+XP.US,D,20200317,000000,17.2735,18.0027,15.8873,17.9306,1424281.0360739,0
+XP.US,D,20200318,000000,17.1745,17.8406,13.952,15.8423,3537272.6395509,0
+XP.US,D,20200319,000000,15.6892,19.8028,14.4023,18.8127,2983549.250039,0
+XP.US,D,20200320,000000,18.9027,20.379,16.0763,16.1483,1968360.2624065,0
+XP.US,D,20200323,000000,16.3194,16.3194,14.7711,15.2662,2983100.4259491,0
+XP.US,D,20200324,000000,16.3103,18.9027,15.9954,17.6786,2016303.340624,0
+XP.US,D,20200325,000000,17.9846,23.4934,16.2833,20.703,2939518.9402489,0
+XP.US,D,20200326,000000,20.703,23.3224,20.703,22.3503,1622244.6772929,0
+XP.US,D,20200327,000000,20.829,21.3961,19.4968,20.0369,1060042.5119044,0
+XP.US,D,20200330,000000,19.9288,20.0279,18.1646,18.5246,931883.23712354,0
+XP.US,D,20200331,000000,18.3356,18.6372,16.7064,17.3636,1964947.4218021,0
+XP.US,D,20200401,000000,16.6164,16.9224,15.5723,16.1393,2324687.7065161,0
+XP.US,D,20200402,000000,16.2743,17.0583,14.9916,15.4822,2354656.7130737,0
+XP.US,D,20200403,000000,15.9053,16.6975,15.1942,15.8963,1385564.403566,0
+XP.US,D,20200406,000000,16.8864,19.6318,16.4184,18.3627,2301006.68102,0
+XP.US,D,20200407,000000,19.5599,20.3429,18.9747,19.3798,1112159.4319678,0
+XP.US,D,20200408,000000,19.9558,20.3159,18.7407,19.4339,858249.42356187,0
+XP.US,D,20200409,000000,19.9109,22.3953,19.7129,20.3159,1927687.2456849,0
+XP.US,D,20200413,000000,20.3429,20.379,18.0027,19.0648,2146863.3799055,0
+XP.US,D,20200414,000000,19.6048,21.7021,19.6048,20.505,2412713.8866241,0
+XP.US,D,20200415,000000,19.6679,21.9452,19.0648,21.054,2986299.9640158,0
+XP.US,D,20200416,000000,22.1521,23.1873,21.153,22.9084,4793670.1360353,0
+XP.US,D,20200417,000000,23.4934,25.2847,22.9173,24.1415,2906699.2341499,0
+XP.US,D,20200420,000000,23.2054,24.2946,23.0253,24.2405,1510260.8449602,0
+XP.US,D,20200421,000000,23.4394,23.9795,21.8731,22.1972,929135.85599895,0
+XP.US,D,20200422,000000,22.8813,23.7994,22.4312,23.4214,1159529.259615,0
+XP.US,D,20200423,000000,23.4844,23.8445,22.5842,23.1783,1253502.3589143,0
+XP.US,D,20200424,000000,23.2863,23.2863,20.523,20.613,2610667.5292866,0
+XP.US,D,20200427,000000,20.784,21.4231,19.0107,21.4051,2792587.931193,0
+XP.US,D,20200428,000000,21.7832,23.0433,21.5311,22.4403,1583272.52612,0
+XP.US,D,20200429,000000,23.0344,24.0065,22.0712,22.6202,1836032.7005332,0
+XP.US,D,20200430,000000,22.3773,23.0523,21.9452,22.6472,697893.68603463,0
+XP.US,D,20200501,000000,21.8551,22.1163,20.4059,20.7931,814450.191521,0
+XP.US,D,20200504,000000,20.46,21.027,20.2778,20.64,758551.59521489,0
+XP.US,D,20200505,000000,21.081,21.387,20.2619,20.3159,1137121.3836413,0
+XP.US,D,20200506,000000,20.487,21.2521,20.0955,20.604,2966191.7560274,0
+XP.US,D,20200507,000000,21.045,22.1882,20.9641,21.9811,1324876.4987164,0
+XP.US,D,20200508,000000,22.4762,22.8085,21.9632,22.6023,676216.81563307,0
+XP.US,D,20200511,000000,22.1702,23.3764,22.0532,22.8182,1366113.8784025,0
+XP.US,D,20200512,000000,22.8453,23.3584,22.1521,22.3773,1278199.904317,0
+XP.US,D,20200513,000000,24.3035,26.2298,23.0883,25.1136,6040956.7256846,0
+XP.US,D,20200514,000000,24.3485,24.4206,22.6023,23.4573,3349245.34155,0
+XP.US,D,20200515,000000,23.4934,24.4926,23.0073,23.8624,1315772.2575858,0
+XP.US,D,20200518,000000,24.4115,25.0956,24.1505,24.8166,1081694.9413902,0
+XP.US,D,20200519,000000,24.4926,24.6996,23.7364,23.8535,1308992.1253563,0
+XP.US,D,20200520,000000,23.9434,25.1136,23.8535,24.7536,1549472.9614881,0
+XP.US,D,20200521,000000,24.7536,26.0858,24.5466,25.6357,1514288.0413114,0
+XP.US,D,20200522,000000,25.5728,26.3649,25.0056,25.9238,1219452.830371,0
+XP.US,D,20200526,000000,27.004,29.2992,26.6078,27.832,2999805.7918895,0
+XP.US,D,20200527,000000,28.3181,29.139,27.3334,27.472,2202492.0151872,0
+XP.US,D,20200528,000000,27.5529,27.8141,26.3649,27.3909,1563252.0832383,0
+XP.US,D,20200529,000000,27.2649,27.6431,26.2747,27.328,1131776.599739,0
+XP.US,D,20200601,000000,26.7879,27.877,26.6258,27.49,797520.41353569,0
+XP.US,D,20200602,000000,27.8231,29.3172,27.463,29.0292,1650106.2103393,0
+XP.US,D,20200603,000000,29.8573,32.0986,29.3533,31.1895,2418865.2207474,0
+XP.US,D,20200604,000000,31.1804,31.3965,30.1994,31.2165,1229332.5151025,0
+XP.US,D,20200605,000000,32.4047,33.5793,32.0446,32.9267,2286166.6013345,0
+XP.US,D,20200608,000000,33.0258,37.2563,32.9267,36.9369,3797147.3423596,0
+XP.US,D,20200609,000000,35.6407,37.5219,34.448,36.6442,2579692.0013789,0
+XP.US,D,20200610,000000,36.6172,38.3185,35.7646,38.0215,1673172.8800886,0
+XP.US,D,20200611,000000,35.1051,36.5003,33.8629,35.1141,2469414.5893483,0
+XP.US,D,20200612,000000,36.2033,38.3455,35.6947,37.0853,1546895.5558233,0
+XP.US,D,20200615,000000,35.8521,37.7875,35.3301,37.5894,958019.4637055,0
+XP.US,D,20200616,000000,38.9936,40.4969,38.8766,39.4707,1628020.5100737,0
+XP.US,D,20200617,000000,40.0558,42.6391,39.4258,41.6491,1938495.6852163,0
+XP.US,D,20200618,000000,41.6401,43.8184,40.9019,43.2782,1720436.0564669,0
+XP.US,D,20200619,000000,43.8903,44.1785,42.2431,42.5041,1509234.3264971,0
+XP.US,D,20200622,000000,42.6391,43.1315,41.415,41.8111,1170974.2739076,0
+XP.US,D,20200623,000000,42.5672,44.8085,42.4861,44.4934,1883440.3005048,0
+XP.US,D,20200624,000000,41.541,42.6301,40.1278,40.3348,2095186.3963262,0
+XP.US,D,20200625,000000,40.4788,42.6662,40.4437,41.541,1235418.3031334,0
+XP.US,D,20200626,000000,41.37,41.712,39.3807,39.4977,782801.42747838,0
+XP.US,D,20200629,000000,39.6597,40.0558,38.8136,39.1736,843782.62331745,0
+XP.US,D,20200630,000000,38.7686,39.6057,37.6164,37.8145,3095263.1213474,0
+XP.US,D,20200701,000000,37.7964,39.8308,37.5894,39.0296,3548058.860068,0
+XP.US,D,20200702,000000,41.8741,42.1531,40.0558,40.3169,6955270.2772095,0
+XP.US,D,20200706,000000,41.496,43.6293,41.361,42.8372,2498681.4750524,0
+XP.US,D,20200707,000000,42.7562,43.3953,41.8155,42.0811,1749187.461038,0
+XP.US,D,20200708,000000,42.3781,43.3953,41.9461,42.9361,689370.4721293,0
+XP.US,D,20200709,000000,43.2962,43.3232,41.6221,42.4501,792153.41061903,0
+XP.US,D,20200710,000000,42.3061,42.7472,41.694,42.3151,997415.99805257,0
+XP.US,D,20200713,000000,42.8372,45.5736,39.6507,41.163,2635727.2446233,0
+XP.US,D,20200714,000000,41.0909,41.0909,38.8136,40.1638,3743811.709359,0
+XP.US,D,20200715,000000,40.5868,41.01,39.5337,40.4428,1362198.8880737,0
+XP.US,D,20200716,000000,38.6875,39.1376,37.6345,38.3455,2357195.2354634,0
+XP.US,D,20200717,000000,38.6337,38.8766,37.3913,38.3365,1438027.9402534,0
+XP.US,D,20200720,000000,38.3365,40.4248,38.1565,40.1368,1313532.5809391,0
+XP.US,D,20200721,000000,40.7039,41.8111,40.0648,40.4518,1258241.6746755,0
+XP.US,D,20200722,000000,40.8658,41.9461,40.5688,41.0819,1088122.9022421,0
+XP.US,D,20200723,000000,41.01,41.7481,39.4932,39.8938,669450.01481225,0
+XP.US,D,20200724,000000,39.4167,40.3619,38.6606,40.1728,2001278.8431193,0
+XP.US,D,20200727,000000,40.4338,43.0713,40.3694,42.5132,2222869.0732492,0
+XP.US,D,20200728,000000,42.1351,42.7562,40.83,42.5582,1105387.0763934,0
+XP.US,D,20200729,000000,43.1432,43.7193,42.0721,43.6202,1498491.433058,0
+XP.US,D,20200730,000000,42.6391,43.2603,41.109,42.6932,753937.81688475,0
+XP.US,D,20200731,000000,42.8642,42.8642,41.0459,41.856,604711.58364629,0
+XP.US,D,20200803,000000,42.3961,44.0254,42.0451,42.3961,1425222.0113317,0
+XP.US,D,20200804,000000,42.2341,43.4132,41.9191,43.0713,1132955.3184504,0
+XP.US,D,20200805,000000,43.3773,44.3584,42.9811,43.1522,759629.21741095,0
+XP.US,D,20200806,000000,43.3142,45.9697,43.2512,45.0064,1942004.0675824,0
+XP.US,D,20200807,000000,44.4845,44.8804,42.5132,43.3232,1249910.6552443,0
+XP.US,D,20200810,000000,43.7282,44.2864,41.856,43.1882,1050758.2967575,0
+XP.US,D,20200811,000000,43.6383,44.5249,42.144,42.6212,1343031.6553432,0
+XP.US,D,20200812,000000,45.1236,47.6569,40.2988,41.883,2896538.4788869,0
+XP.US,D,20200813,000000,41.757,42.6482,40.3799,40.6499,711622.81500257,0
+XP.US,D,20200814,000000,40.5868,40.8658,39.2727,39.7408,960709.07539278,0
+XP.US,D,20200817,000000,39.7947,40.956,39.0476,39.6237,1016516.57374,0
+XP.US,D,20200818,000000,39.9388,40.7759,39.8308,40.1187,713070.38378759,0
+XP.US,D,20200819,000000,40.3169,40.6949,39.4707,40.2088,1015097.8896737,0
+XP.US,D,20200820,000000,39.3988,40.6859,39.3703,40.6318,1226037.4352741,0
+XP.US,D,20200821,000000,40.6048,40.6589,39.1466,39.1736,891784.58192296,0
+XP.US,D,20200824,000000,39.6057,42.1351,39.6057,41.532,979404.15406833,0
+XP.US,D,20200825,000000,41.532,42.5311,41.0824,42.4591,726044.06626757,0
+XP.US,D,20200826,000000,42.3961,43.2063,41.9056,42.9992,1448744.1708752,0
+XP.US,D,20200827,000000,43.2063,44.9975,42.9992,44.6464,1084473.4291349,0
+XP.US,D,20200828,000000,45.0785,45.7266,43.8993,44.7724,579318.58309441,0
+XP.US,D,20200831,000000,44.8715,44.9345,43.6293,44.4575,515081.19070208,0
+XP.US,D,20200901,000000,44.7454,47.2838,44.5294,45.9337,1943371.6479158,0
+XP.US,D,20200902,000000,46.4737,46.8068,43.2243,44.5474,965581.70524011,0
+XP.US,D,20200903,000000,44.0164,44.1154,41.109,43.1072,1762111.1507357,0
+XP.US,D,20200904,000000,43.2422,43.3503,40.0737,42.1351,1193932.0704866,0
+XP.US,D,20200908,000000,40.8209,42.1261,40.0558,41.136,617036.47090721,0
+XP.US,D,20200909,000000,41.856,43.1522,41.586,42.6482,675353.60692551,0
+XP.US,D,20200910,000000,43.1162,43.9173,40.3709,40.8929,767012.59588003,0
+XP.US,D,20200911,000000,41.667,41.667,39.5247,40.0018,475064.7458546,0
+XP.US,D,20200914,000000,40.5058,40.956,39.2457,39.6778,1127573.8731744,0
+XP.US,D,20200915,000000,40.0918,40.3978,39.2187,39.5967,633589.63659925,0
+XP.US,D,20200916,000000,39.8308,40.0288,39.3357,39.5967,546103.37853999,0
+XP.US,D,20200917,000000,38.7056,39.5698,38.0575,39.0387,1131268.8952611,0
+XP.US,D,20200918,000000,39.5518,40.0692,38.6966,38.7597,742983.84280934,0
+XP.US,D,20200921,000000,37.8055,38.1295,36.6083,37.8865,871066.46199067,0
+XP.US,D,20200922,000000,38.2825,39.3086,37.8055,39.0476,591337.95890798,0
+XP.US,D,20200923,000000,39.1286,39.1286,37.2924,37.4004,862181.07815141,0
+XP.US,D,20200924,000000,36.8783,38.6425,36.5903,38.3095,525775.20230958,0
+XP.US,D,20200925,000000,38.1295,39.5067,37.6705,38.7776,637665.71478208,0
+XP.US,D,20200928,000000,39.6147,39.7167,37.0944,37.3555,588003.9958045,0
+XP.US,D,20200929,000000,37.3555,37.4995,36.3473,37.2563,953997.82210783,0
+XP.US,D,20200930,000000,37.3374,38.4536,37.0043,37.5264,648060.88064654,0
+XP.US,D,20201001,000000,37.5174,38.0304,37.2744,37.7154,1112803.783384,0
+XP.US,D,20201002,000000,36.7702,38.3455,36.5992,36.8243,876661.20980444,0
+XP.US,D,20201005,000000,37.2924,38.3725,37.0853,37.8865,353584.50678788,0
+XP.US,D,20201006,000000,37.9585,39.1196,37.6345,38.7776,729240.27148207,0
+XP.US,D,20201007,000000,39.2277,39.5832,37.2654,37.5894,508616.56847645,0
+XP.US,D,20201008,000000,38.0304,38.8136,37.7514,38.6875,455176.50610835,0
+XP.US,D,20201009,000000,39.0837,39.1736,37.8055,38.3185,405765.86199295,0
+XP.US,D,20201012,000000,38.7056,38.9307,38.0304,38.2916,175136.93682474,0
+XP.US,D,20201013,000000,38.0395,38.3231,36.3743,37.0493,1479317.5346232,0
+XP.US,D,20201014,000000,37.3555,39.8217,36.9818,38.7056,1270617.6656694,0
+XP.US,D,20201015,000000,37.5444,38.3006,37.0494,37.9765,469353.34821548,0
+XP.US,D,20201016,000000,38.7686,38.9936,37.4724,38.0034,452910.16664448,0
+XP.US,D,20201019,000000,38.2375,39.2457,37.8415,37.9045,595517.35550754,0
+XP.US,D,20201020,000000,38.0845,40.2988,38.0845,40.0468,773181.70521479,0
+XP.US,D,20201021,000000,40.1278,41.2259,39.6237,40.956,826240.71148675,0
+XP.US,D,20201022,000000,40.9649,41.3969,38.4806,39.3086,933090.84055356,0
+XP.US,D,20201023,000000,39.2906,39.5427,38.2375,39.1196,581661.5781578,0
+XP.US,D,20201026,000000,38.6786,39.0657,37.3104,38.5075,635124.97049096,0
+XP.US,D,20201027,000000,38.4985,39.1556,38.269,38.8046,696118.38678793,0
+XP.US,D,20201028,000000,37.6974,38.1206,36.2954,36.5723,1483019.2224142,0
+XP.US,D,20201029,000000,36.5992,37.0763,35.8162,36.3652,660402.43216822,0
+XP.US,D,20201030,000000,35.9692,36.1762,34.9431,36.0773,1268122.4703577,0
+XP.US,D,20201102,000000,37.1214,37.6525,36.4823,37.0134,359456.99228105,0
+XP.US,D,20201103,000000,37.3824,38.4176,36.7164,38.1115,519856.05688627,0
+XP.US,D,20201104,000000,37.8865,37.9315,35.5912,36.3473,2917101.0657187,0
+XP.US,D,20201105,000000,37.2833,39.2727,36.7883,38.6606,1030751.1852845,0
+XP.US,D,20201106,000000,38.6246,38.9018,37.0404,37.9315,745925.64030951,0
+XP.US,D,20201109,000000,40.0918,40.3888,37.6615,38.7597,2116849.9353192,0
+XP.US,D,20201110,000000,38.3455,39.4707,34.5696,35.3931,3041007.6211526,0
+XP.US,D,20201111,000000,35.6631,38.1464,35.4202,35.5731,1633070.8920358,0
+XP.US,D,20201112,000000,35.3661,36.3833,33.5119,34.6461,1090442.5673404,0
+XP.US,D,20201113,000000,34.853,35.1051,34.025,34.718,1108533.2888256,0
+XP.US,D,20201116,000000,35.1951,36.1672,34.43,35.7622,678644.242951,0
+XP.US,D,20201117,000000,35.8071,36.4192,34.988,36.3652,691240.202187,0
+XP.US,D,20201118,000000,36.3652,37.1163,34.7901,35.5101,1386713.126608,0
+XP.US,D,20201119,000000,35.4562,36.7702,34.889,36.5453,840853.04627517,0
+XP.US,D,20201120,000000,36.4372,36.4372,35.2581,36.0052,894820.81023412,0
+XP.US,D,20201123,000000,36.0232,36.6983,35.2671,36.6983,468359.04732324,0
+XP.US,D,20201124,000000,37.2474,37.8684,35.8792,37.8055,1009883.0870053,0
+XP.US,D,20201125,000000,37.7964,38.0125,37.2699,37.7875,563643.06846925,0
+XP.US,D,20201127,000000,37.7875,38.9307,36.8063,37.4995,603339.55951007,0
+XP.US,D,20201130,000000,37.4454,38.0484,35.8162,36.9143,1108503.2931563,0
+XP.US,D,20201201,000000,36.3923,36.4553,35.087,36.4103,1728839.2876947,0
+XP.US,D,20201202,000000,36.0773,37.3734,35.5372,36.3743,1406541.3750155,0
+XP.US,D,20201203,000000,35.1051,35.9601,34.349,34.6641,10292564.01094,0
+XP.US,D,20201204,000000,34.6641,35.0961,33.6288,34.6191,6515212.6994168,0
+XP.US,D,20201207,000000,34.61,35.087,34.025,34.682,3272739.7203834,0
+XP.US,D,20201208,000000,34.754,35.1322,33.8449,35.06,5050356.4102845,0
+XP.US,D,20201209,000000,35.3121,35.3301,33.8989,34.1419,1450686.1127295,0
+XP.US,D,20201210,000000,33.8359,34.331,32.5758,33.3768,3117221.0622805,0
+XP.US,D,20201211,000000,33.2058,33.3228,31.0849,32.1976,7389564.2426794,0
+XP.US,D,20201214,000000,32.3597,33.8898,32.0086,33.0528,2776722.4439951,0
+XP.US,D,20201215,000000,33.5119,34.8981,32.7737,34.5469,2654381.2181223,0
+XP.US,D,20201216,000000,34.997,36.3293,34.6892,36.0682,3074518.3385979,0
+XP.US,D,20201217,000000,36.2122,37.3913,36.1942,37.0224,2056601.9669537,0
+XP.US,D,20201218,000000,36.9503,37.4364,35.8341,36.3563,1975017.0791063,0
+XP.US,D,20201221,000000,35.6271,36.8604,35.4471,36.6623,1331897.7072515,0
+XP.US,D,20201222,000000,37.0583,37.3464,35.9332,36.2842,1808124.5075567,0
+XP.US,D,20201223,000000,36.4823,37.1214,35.9332,36.9053,967508.09378441,0
+XP.US,D,20201224,000000,36.9503,37.5039,36.7164,37.2203,241054.08670205,0
+XP.US,D,20201228,000000,37.5624,38.1295,35.8432,36.1672,1002096.4334258,0
+XP.US,D,20201229,000000,36.4732,36.6533,35.7352,36.0142,890912.48560965,0
+XP.US,D,20201230,000000,36.2033,36.5723,35.5089,36.4372,833463.00210179,0
+XP.US,D,20201231,000000,36.3743,36.3743,35.4471,35.7082,507040.12940819,0
+XP.US,D,20210104,000000,36.0682,36.2842,34.871,35.2941,1293809.8728498,0
+XP.US,D,20210105,000000,35.2671,35.9152,34.9701,35.0511,935303.85438299,0
+XP.US,D,20210106,000000,34.655,34.655,33.6649,33.8269,1949211.9158381,0
+XP.US,D,20210107,000000,34.16,34.781,33.7909,34.448,1458580.5285287,0
+XP.US,D,20210108,000000,34.655,36.4823,34.34,36.4103,1624242.1666832,0
+XP.US,D,20210111,000000,35.8341,36.1852,35.0691,35.1951,947365.44632384,0
+XP.US,D,20210112,000000,35.4291,36.6172,35.0691,36.4553,747362.09958735,0
+XP.US,D,20210113,000000,36.5813,36.8694,35.4562,35.7622,924684.27647358,0
+XP.US,D,20210114,000000,36.1132,36.9684,35.6271,36.5003,864764.0385698,0
+XP.US,D,20210115,000000,36.1132,36.4372,35.6811,35.8162,1287003.0778031,0
+XP.US,D,20210119,000000,36.8333,38.9936,36.5453,38.9846,3121691.5279681,0
+XP.US,D,20210120,000000,39.1826,39.8938,38.0215,38.3275,1641488.565623,0
+XP.US,D,20210121,000000,38.5075,38.7416,37.8684,38.5526,1612097.2534385,0
+XP.US,D,20210122,000000,38.0755,38.1295,37.4093,37.9045,1381506.1005947,0
+XP.US,D,20210125,000000,37.9045,39.4258,37.8954,38.8586,2200007.9293827,0
+XP.US,D,20210126,000000,40.1728,41.496,39.8848,40.9919,1977455.6159314,0
+XP.US,D,20210127,000000,40.6769,41.0639,39.4977,40.0737,2219307.3652486,0
+XP.US,D,20210128,000000,40.3169,41.325,39.9477,40.3888,1490004.8805264,0
+XP.US,D,20210129,000000,40.5149,40.956,38.8676,39.2816,2105486.020429,0
+XP.US,D,20210201,000000,40.1007,42.5761,39.939,42.4412,1409434.2906841,0
+XP.US,D,20210202,000000,43.4042,45.1955,43.2063,43.9714,2523656.7581345,0
+XP.US,D,20210203,000000,43.8093,44.6824,42.5761,43.2243,1499371.3060264,0
+XP.US,D,20210204,000000,43.5663,44.4214,43.2873,43.4583,732292.05310328,0
+XP.US,D,20210205,000000,43.8903,44.3315,43.1252,43.7013,1254004.5086386,0
+XP.US,D,20210208,000000,44.1785,44.5474,43.2152,43.8634,850623.85783635,0
+XP.US,D,20210209,000000,43.4943,43.5937,42.3421,43.1252,1120246.0422412,0
+XP.US,D,20210210,000000,43.6383,43.9533,42.6121,42.6751,695218.51670668,0
+XP.US,D,20210211,000000,43.0082,43.6924,42.1981,43.6653,881995.9951503,0
+XP.US,D,20210212,000000,43.4943,44.7635,43.2152,43.5843,719709.42527589,0
+XP.US,D,20210216,000000,44.3584,46.3477,44.0704,44.9435,1024058.8181617,0
+XP.US,D,20210217,000000,43.9759,45.4115,42.8462,45.2315,877253.34653692,0
+XP.US,D,20210218,000000,44.7004,45.0966,43.5123,43.8543,1300210.0599338,0
+XP.US,D,20210219,000000,44.2593,45.7986,44.2593,44.9615,726275.14401683,0
+XP.US,D,20210222,000000,43.3232,43.6563,41.1899,41.46,2181766.1185999,0
+XP.US,D,20210223,000000,40.7398,42.1711,38.1835,41.991,1530146.862805,0
+XP.US,D,20210224,000000,41.766,43.1973,40.1447,42.9632,1958268.3860879,0
+XP.US,D,20210225,000000,43.0263,44.3044,40.3799,40.6589,1784617.9013233,0
+XP.US,D,20210226,000000,41.001,41.514,39.4437,39.7318,1199733.4551338,0
+XP.US,D,20210301,000000,40.1998,41.361,39.3357,39.7137,1473315.0678961,0
+XP.US,D,20210302,000000,39.1556,39.8127,37.7424,39.0387,1623806.6740019,0
+XP.US,D,20210303,000000,38.5615,39.5698,36.4013,37.2203,1917648.6950008,0
+XP.US,D,20210304,000000,37.5264,38.3365,35.2671,36.3652,2394884.2385575,0
+XP.US,D,20210305,000000,36.9143,37.2383,33.7323,36.7253,2406852.5106381,0
+XP.US,D,20210308,000000,36.5543,37.4184,33.7548,33.7909,1389025.0150513,0
+XP.US,D,20210309,000000,34.6641,35.4201,33.5479,34.133,2018880.7462888,0
+XP.US,D,20210310,000000,34.6461,35.2041,33.6829,34.475,1746807.804601,0
+XP.US,D,20210311,000000,35.7891,37.0944,35.2586,36.8513,1610653.0175056,0
+XP.US,D,20210312,000000,36.1132,36.7883,35.1051,36.6083,882031.54557326,0
+XP.US,D,20210315,000000,36.3202,36.9053,35.8478,36.8424,997493.7646028,0
+XP.US,D,20210316,000000,37.1214,37.2025,36.0953,36.6263,651647.02956291,0
+XP.US,D,20210317,000000,36.2122,36.9233,35.213,36.7343,1444990.2684005,0
+XP.US,D,20210318,000000,36.5363,36.5363,34.0608,34.1959,1588165.1530802,0
+XP.US,D,20210319,000000,34.133,35.8972,33.8898,35.6811,2677402.3388921,0
+XP.US,D,20210322,000000,35.6811,36.2662,35.213,35.7891,930413.44932418,0
+XP.US,D,20210323,000000,35.7891,35.9512,34.556,34.727,737343.54601615,0
+XP.US,D,20210324,000000,35.042,35.042,32.8007,32.8998,1154167.811452,0
+XP.US,D,20210325,000000,32.5036,33.9348,32.0446,33.9169,940531.98845996,0
+XP.US,D,20210326,000000,33.9529,34.0699,32.6567,33.8629,853631.20142886,0
+XP.US,D,20210329,000000,33.5298,33.7459,32.3957,33.2778,773542.76419801,0
+XP.US,D,20210330,000000,33.1788,33.6469,32.5758,33.0438,889733.76689829,0
+XP.US,D,20210331,000000,33.5119,34.7991,32.8728,33.9078,1397738.2015293,0
+XP.US,D,20210401,000000,34.025,36.0953,33.8809,35.7261,1714961.2913306,0
+XP.US,D,20210405,000000,36.0052,36.0052,34.682,35.1141,1127931.5993054,0
+XP.US,D,20210406,000000,35.2041,35.4201,34.718,34.997,980692.85690073,0
+XP.US,D,20210407,000000,34.9701,35.3007,34.475,34.637,912760.44242172,0
+XP.US,D,20210408,000000,34.934,35.5281,34.457,35.1231,1129034.773368,0
+XP.US,D,20210409,000000,35.0691,35.1231,34.34,35.1141,1226570.6916185,0
+XP.US,D,20210412,000000,35.1951,35.2761,34.025,34.43,994427.54062226,0
+XP.US,D,20210413,000000,34.592,35.4831,33.9439,34.808,938617.82037356,0
+XP.US,D,20210414,000000,35.0511,35.8341,34.853,35.2852,1180759.5278281,0
+XP.US,D,20210415,000000,35.7261,35.7352,34.808,35.1322,1282820.3483514,0
+XP.US,D,20210416,000000,35.2041,35.3301,34.3939,34.988,496529.4246691,0
+XP.US,D,20210419,000000,34.7721,35.7442,33.8989,34.5739,1111343.9941411,0
+XP.US,D,20210420,000000,34.304,34.781,33.6649,34.565,808197.76088242,0
+XP.US,D,20210421,000000,34.286,35.7352,34.286,35.5822,795911.75689662,0
+XP.US,D,20210422,000000,35.8162,36.7433,35.3751,35.5822,1209943.0922284,0
+XP.US,D,20210423,000000,35.6361,36.3293,35.5372,36.0322,904432.75584268,0
+XP.US,D,20210426,000000,36.2842,36.3652,34.745,35.4651,1304744.960763,0
+XP.US,D,20210427,000000,35.8612,35.8612,34.3579,34.475,1205507.0660131,0
+XP.US,D,20210428,000000,34.3669,35.6092,33.6558,35.5642,1327810.5195615,0
+XP.US,D,20210429,000000,36.3563,36.4372,34.889,35.5551,1064852.9285115,0
+XP.US,D,20210430,000000,34.934,35.7622,34.592,35.6451,1397808.1914246,0
+XP.US,D,20210503,000000,35.8071,36.2572,35.1322,35.213,1417636.439832,0
+XP.US,D,20210504,000000,35.033,35.1141,34.2139,34.592,1336473.7132573,0
+XP.US,D,20210505,000000,35.6451,39.7767,35.6451,38.4985,7137139.5753829,0
+XP.US,D,20210506,000000,38.7416,38.7686,36.9503,38.2195,1546654.4795176,0
+XP.US,D,20210507,000000,38.4626,40.4879,38.4626,40.3078,1794807.541305,0
+XP.US,D,20210510,000000,40.2267,40.2358,38.2645,38.3725,1188979.4521876,0
+XP.US,D,20210511,000000,36.7702,40.0108,36.7253,39.5607,1682500.4223134,0
+XP.US,D,20210512,000000,39.1107,39.3177,37.1934,37.3014,2010010.9157595,0
+XP.US,D,20210513,000000,38.1565,38.3006,36.3382,36.9863,2082855.9543117,0
+XP.US,D,20210514,000000,37.6615,38.8226,37.3194,38.6156,5005247.3673476,0
+XP.US,D,20210517,000000,38.6425,38.9216,38.0665,38.6066,997704.84523914,0
+XP.US,D,20210518,000000,38.8766,39.4258,37.8504,37.9315,923132.27832111,0
+XP.US,D,20210519,000000,37.1934,37.9765,37.1033,37.8055,1132782.0101384,0
+XP.US,D,20210520,000000,37.8684,38.1655,37.4093,37.5174,3579345.4541767,0
+XP.US,D,20210521,000000,37.8504,38.0304,36.3112,36.4553,1521692.5278441,0
+XP.US,D,20210524,000000,36.6533,36.6533,35.15,35.8792,2382973.7359143,0
+XP.US,D,20210525,000000,36.6894,36.6894,34.754,34.88,2126358.562511,0
+XP.US,D,20210526,000000,35.0511,36.1762,34.889,35.8521,2955449.9735391,0
+XP.US,D,20210527,000000,35.8702,36.3382,34.484,34.853,1651955.9432841,0
+XP.US,D,20210528,000000,34.9701,36.2122,34.583,35.6991,1098664.7136013,0
+XP.US,D,20210601,000000,36.3743,36.4462,35.3931,35.5551,1343569.3554905,0
+XP.US,D,20210602,000000,35.5731,36.7883,35.1771,36.0052,2525926.4304505,0
+XP.US,D,20210603,000000,35.7712,35.8251,35.3481,35.5822,543653.73220771,0
+XP.US,D,20210604,000000,35.8432,36.5183,35.8162,36.4103,1886894.2462858,0
+XP.US,D,20210607,000000,36.4642,37.7514,36.1042,37.2833,1036875.8565905,0
+XP.US,D,20210608,000000,37.2203,37.5129,36.5363,37.3913,900423.33470291,0
+XP.US,D,20210609,000000,37.4364,38.3006,37.4364,38.0755,1542537.2961582,0
+XP.US,D,20210610,000000,38.1385,39.4077,37.6345,39.1826,1475449.2042246,0
+XP.US,D,20210611,000000,39.2997,40.0828,39.0657,39.7677,911055.13307022,0
+XP.US,D,20210614,000000,39.8667,40.3978,39.6778,39.9568,1354146.7172727,0
+XP.US,D,20210615,000000,40.0288,40.3169,39.5067,39.9207,731679.91925789,0
+XP.US,D,20210616,000000,39.8127,40.4699,39.4977,40.1909,1204723.8457572,0
+XP.US,D,20210617,000000,40.1638,42.018,39.9838,41.37,1289023.8971584,0
+XP.US,D,20210618,000000,41.523,42.1081,41.0775,41.406,1272715.1406242,0
+XP.US,D,20210621,000000,41.289,41.739,40.7669,41.136,1910518.6132953,0
+XP.US,D,20210622,000000,41.0639,41.3969,40.5058,41.109,631275.52625452,0
+XP.US,D,20210623,000000,41.1989,41.9641,41.01,41.586,499005.7338186,0
+XP.US,D,20210624,000000,42.1261,42.1261,40.8119,41.2169,928720.36043057,0
+XP.US,D,20210625,000000,41.46,41.586,40.2267,40.4248,642786.08663944,0
+XP.US,D,20210628,000000,40.4879,40.6813,39.8127,40.4879,483112.4728528,0
+XP.US,D,20210629,000000,40.7219,41.1179,39.8397,40.1368,613171.47336072,0
+XP.US,D,20210630,000000,39.9388,40.1458,38.9576,39.2006,863944.15694022,0
+XP.US,D,20210701,000000,39.0837,39.2367,37.6705,38.1655,1035718.2459428,0
+XP.US,D,20210702,000000,38.3455,38.6337,37.6254,38.2014,948313.08728594,0
+XP.US,D,20210706,000000,38.0484,38.2825,36.8513,37.0224,773760.51053865,0
+XP.US,D,20210707,000000,37.1754,37.7964,36.1852,37.1934,940731.95958913,0
+XP.US,D,20210708,000000,36.4192,36.4642,35.7442,35.9332,843573.76458255,0
+XP.US,D,20210709,000000,36.2572,37.1093,35.6721,36.3202,396593.85286855,0
+XP.US,D,20210712,000000,36.4732,36.6578,35.8432,36.4912,442136.16658532,0
+XP.US,D,20210713,000000,36.4103,37.8325,36.1672,37.2025,775011.44104666,0
+XP.US,D,20210714,000000,37.5354,37.8055,36.1222,36.7433,1298609.1799498,0
+XP.US,D,20210715,000000,36.6623,37.1214,36.2213,36.6353,1591420.2386828,0
+XP.US,D,20210716,000000,37.3644,37.8235,36.9143,37.5894,1906920.243921,0
+XP.US,D,20210719,000000,37.2294,37.3555,35.015,35.3751,1786798.6975819,0
+XP.US,D,20210720,000000,35.3301,36.5093,34.673,36.3743,1034789.4911429,0
+XP.US,D,20210721,000000,36.3743,37.0583,35.9332,36.9593,419722.735858,0
+XP.US,D,20210722,000000,36.9863,37.4858,36.0592,36.4372,499737.85034149,0
+XP.US,D,20210723,000000,36.6442,37.7064,36.4553,36.8694,3062135.6818997,0
+XP.US,D,20210726,000000,36.6353,38.0395,36.5903,37.9045,1946358.9943954,0
+XP.US,D,20210727,000000,37.9405,37.9405,35.5822,36.5093,2888947.3526336,0
+XP.US,D,20210728,000000,36.7523,37.5354,36.1582,37.1033,690003.71403833,0
+XP.US,D,20210729,000000,37.1303,37.7785,36.9143,37.7514,890067.05211357,0
+XP.US,D,20210730,000000,37.2025,37.5534,36.6894,36.9593,2680902.9446032,0
+XP.US,D,20210802,000000,37.4093,38.2916,36.8783,37.5264,917045.37933945,0
+XP.US,D,20210803,000000,37.4364,38.3006,37.1303,38.0755,1453788.9980838,0
+XP.US,D,20210804,000000,39.9915,42.7292,39.5607,41.0279,4585874.5809656,0
+XP.US,D,20210805,000000,41.4239,43.3412,41.1449,42.1171,3100504.586833,0
+XP.US,D,20210806,000000,42.1081,43.2782,41.739,43.2243,1961106.8651714,0
+XP.US,D,20210809,000000,43.4313,45.2315,43.0442,44.5654,1936599.2923414,0
+XP.US,D,20210810,000000,44.6824,44.9525,43.5213,44.1063,1094383.1095357,0
+XP.US,D,20210811,000000,44.3044,44.3044,43.2152,43.4403,1066844.8631482,0
+XP.US,D,20210812,000000,43.3953,43.5843,42.6662,43.1973,638613.35574418,0
+XP.US,D,20210813,000000,43.2873,43.3232,42.6482,42.6751,1028770.360155,0
+XP.US,D,20210816,000000,42.3331,42.5852,41.433,41.568,1218981.7872667,0
+XP.US,D,20210817,000000,41.0639,41.3655,39.7947,40.5239,1251214.9113868,0
+XP.US,D,20210818,000000,40.5509,40.83,40.0018,40.1278,1253856.7521932,0
+XP.US,D,20210819,000000,39.4707,40.7759,39.0296,40.6769,1300464.4676481,0
+XP.US,D,20210820,000000,40.6859,40.956,39.4527,40.6048,814183.56334878,0
+XP.US,D,20210823,000000,40.6048,41.3519,40.2898,40.8929,693838.71591544,0
+XP.US,D,20210824,000000,41.0909,42.5536,41.0909,42.4861,933636.3173559,0
+XP.US,D,20210825,000000,42.5761,43.3593,42.2612,43.2603,2213428.2140512,0
+XP.US,D,20210826,000000,43.2333,43.7733,42.5491,42.7202,1725779.7294185,0
+XP.US,D,20210827,000000,42.8012,44.2099,42.4142,43.8003,1389402.7382953,0
+XP.US,D,20210830,000000,43.9714,44.3315,43.0172,44.0074,649202.93798422,0
+XP.US,D,20210831,000000,44.0883,44.2504,43.1612,43.7913,1453536.8122709,0
+XP.US,D,20210901,000000,43.7733,45.9786,43.5752,45.0155,1877851.1074447,0
+XP.US,D,20210902,000000,45.1055,47.7789,44.5835,46.0597,3217337.719048,0
+XP.US,D,20210903,000000,45.9697,46.2665,44.4754,45.0064,1336884.7650228,0
+XP.US,D,20210907,000000,44.3494,46.6897,43.8372,45.6816,960681.30162484,0
+XP.US,D,20210908,000000,45.4566,45.6275,43.1162,43.1432,2344394.8612954,0
+XP.US,D,20210909,000000,43.0802,44.7185,42.7562,43.9533,899059.08722172,0
+XP.US,D,20210910,000000,44.3584,44.5016,42.8462,42.8822,1043149.3952928,0
+XP.US,D,20210913,000000,43.1882,43.6833,42.3466,42.6571,1790322.6332581,0
+XP.US,D,20210914,000000,42.6032,43.0802,41.8741,42.1711,1151921.469101,0
+XP.US,D,20210915,000000,42.2701,42.3691,41.8021,41.856,793039.94929166,0
+XP.US,D,20210916,000000,41.712,41.9011,41.28,41.5499,797919.2448433,0
+XP.US,D,20210917,000000,41.451,42.0721,40.3439,40.5779,1608473.3321977,0
+XP.US,D,20210920,000000,39.6417,40.4068,38.3095,39.1917,1830869.0015979,0
+XP.US,D,20210921,000000,39.6057,41.163,39.2141,40.9649,1548373.1202777,0
+XP.US,D,20210922,000000,41.478,42.2881,40.9784,41.73,2315660.120985,0
+XP.US,D,20210923,000000,42.036,42.0901,40.7578,40.9379,1405552.6288769,0
+XP.US,D,20210924,000000,40.6499,40.8839,39.4527,39.8308,1362271.0998704,0
+XP.US,D,20210927,000000,39.4346,39.5607,38.7146,39.1376,1460283.6159788,0
+XP.US,D,20210928,000000,38.9666,39.1623,37.1484,37.4815,2074199.4263203,0
+XP.US,D,20210929,000000,37.6345,38.0935,36.3382,36.9773,2974229.4844692,0
+XP.US,D,20210930,000000,37.3014,37.3014,36.0232,36.1582,2780774.0812621,0
+XP.US,D,20211001,000000,36.3743,38.5256,35.4562,37.8504,5123333.651972,0
+XP.US,D,20211004,000000,36.7433,38.4895,36.0953,36.4103,14017975.043563,0
+XP.US,D,20211005,000000,36.6713,37.7154,35.2221,36.1852,6755276.9290295,0
+XP.US,D,20211006,000000,34.826,35.6811,33.7009,35.6271,8060564.0337427,0
+XP.US,D,20211007,000000,35.7802,37.6525,35.6902,37.5624,18778497.743038,0
+XP.US,D,20211008,000000,37.3644,38.0845,36.0322,36.1492,8018239.0333041,0
+XP.US,D,20211011,000000,35.0241,35.1051,33.3318,33.3318,8458837.6440962,0
+XP.US,D,20211012,000000,33.8809,33.9439,31.491,31.7386,8233543.5042739,0
+XP.US,D,20211013,000000,31.9637,32.9088,31.3965,31.5045,9738334.0279006,0
+XP.US,D,20211014,000000,31.8645,32.2427,30.6044,30.6945,7196694.3105006,0
+XP.US,D,20211015,000000,31.6845,33.7009,31.3065,33.0438,11781146.874548,0
+XP.US,D,20211018,000000,32.7468,33.7729,32.7468,33.1878,5525093.4256774,0
+XP.US,D,20211019,000000,33.0348,33.1113,31.9637,32.0986,3612290.6977067,0
+XP.US,D,20211020,000000,32.1257,33.0167,31.5405,32.3417,4849583.1747007,0
+XP.US,D,20211021,000000,31.4686,32.0446,30.2444,30.6315,7036734.0714288,0
+XP.US,D,20211022,000000,30.3704,30.8385,28.4981,30.2803,9471808.0631458,0
+XP.US,D,20211025,000000,30.8744,32.0356,30.8295,31.4955,7154513.7336552,0
+XP.US,D,20211026,000000,30.6765,31.0185,30.1273,30.4154,3016989.9775891,0
+XP.US,D,20211027,000000,30.4154,31.1265,30.2353,30.3164,3039281.2037375,0
+XP.US,D,20211028,000000,29.8303,30.4964,29.0021,30.3974,4324982.2472996,0
+XP.US,D,20211029,000000,30.1904,30.3704,29.2723,29.5333,3362040.1609645,0
+XP.US,D,20211101,000000,29.5513,30.9105,29.5513,30.6855,3510875.3395503,0
+XP.US,D,20211102,000000,30.5504,30.6044,29.1912,29.5603,2915073.5806591,0
+XP.US,D,20211103,000000,29.5873,30.2984,29.0562,30.0104,4238648.0451345,0
+XP.US,D,20211104,000000,29.9466,31.0544,29.1012,29.1102,6318557.7581432,0
+XP.US,D,20211105,000000,29.4432,31.8106,29.2992,31.4866,7308968.1009706,0
+XP.US,D,20211108,000000,31.5045,31.9231,30.5954,30.6765,4975286.137445,0
+XP.US,D,20211109,000000,30.8475,31.7656,30.2623,30.5325,2800676.7633677,0
+XP.US,D,20211110,000000,30.5954,31.0365,29.4163,29.6593,2998985.9102599,0
+XP.US,D,20211111,000000,30.2174,31.3785,30.1363,30.5864,3715619.1129988,0
+XP.US,D,20211112,000000,30.4333,30.5504,29.7583,30.3974,2662631.1381511,0
+XP.US,D,20211115,000000,30.6044,30.9915,30.4063,30.4514,1534446.242082,0
+XP.US,D,20211116,000000,29.7942,29.8213,28.7952,29.1192,4143506.2256803,0
+XP.US,D,20211117,000000,28.5701,29.0202,27.184,27.337,5816344.7096029,0
+XP.US,D,20211118,000000,27.3639,27.4269,26.0498,26.2388,8153007.3539038,0
+XP.US,D,20211119,000000,26.6168,27.283,26.2118,26.7788,5240638.9382421,0
+XP.US,D,20211122,000000,27.0985,27.535,25.6267,25.8337,5076577.069121,0
+XP.US,D,20211123,000000,24.8886,27.1029,24.8886,27.0669,4920775.1185851,0
+XP.US,D,20211124,000000,26.7608,27.5439,26.4728,27.337,4502621.0451403,0
+XP.US,D,20211126,000000,26.5359,26.7518,26.3063,26.6078,1944558.1432822,0
+XP.US,D,20211129,000000,27.301,27.409,26.6078,26.8599,2708580.0598305,0
+XP.US,D,20211130,000000,26.5629,26.8599,25.4017,25.8157,4911522.0100583,0
+XP.US,D,20211201,000000,26.1848,27.634,25.7438,26.2298,5104308.6209334,0
+XP.US,D,20211202,000000,26.2569,27.3909,25.9418,26.2208,6177118.1784843,0
+XP.US,D,20211203,000000,27.004,27.0219,25.7887,26.1037,4142566.3613732,0
+XP.US,D,20211206,000000,25.7438,26.9138,24.9426,26.6709,3382686.0691001,0
+XP.US,D,20211207,000000,27.3189,27.769,26.9138,27.004,3229653.7187032,0
+XP.US,D,20211208,000000,27.049,27.715,26.9318,27.1209,5627794.153814,0
+XP.US,D,20211209,000000,26.9048,27.3819,26.3558,26.9318,2983147.0858792,0
+XP.US,D,20211210,000000,27.175,27.517,26.7069,27.1029,3290918.2069753,0
+XP.US,D,20211213,000000,27.301,29.0112,27.2289,28.0481,4187017.7214853,0
+XP.US,D,20211214,000000,26.4099,26.6078,25.6178,26.2569,9110669.0914783,0
+XP.US,D,20211215,000000,26.1848,27.2559,25.4647,27.1929,4220583.9864665,0
+XP.US,D,20211216,000000,27.454,27.535,25.9148,26.1848,4055001.225813,0
+XP.US,D,20211217,000000,25.7438,26.6528,25.5187,26.3649,4142957.4160258,0
+XP.US,D,20211220,000000,25.2667,26.1217,24.9876,26.0228,2756033.2087815,0
+XP.US,D,20211221,000000,26.1848,26.6798,26.0588,26.5449,3809205.6014483,0
+XP.US,D,20211222,000000,26.0948,26.5988,25.8968,26.5718,4773529.7104761,0
+XP.US,D,20211223,000000,26.5088,27.0759,26.1758,26.8599,3009161.1078823,0
+XP.US,D,20211227,000000,26.8239,27.895,26.8239,27.346,2867569.3279751,0
+XP.US,D,20211228,000000,27.1389,27.184,25.6536,25.7438,3755163.4037913,0
+XP.US,D,20211229,000000,25.5997,25.6087,24.9337,25.0956,2835545.0625899,0
+XP.US,D,20211230,000000,25.0776,25.9778,24.9876,25.7258,1908402.2521783,0
+XP.US,D,20211231,000000,25.5187,25.9778,25.4826,25.8697,1559804.8031617,0
+XP.US,D,20220103,000000,25.7167,26.1127,25.2127,26.0948,2286516.5508105,0
+XP.US,D,20220104,000000,26.2569,26.3918,24.9787,25.3206,4632076.7994086,0
+XP.US,D,20220105,000000,24.9246,25.7482,23.8715,24.0694,7377760.3913051,0
+XP.US,D,20220106,000000,23.9615,24.7355,23.2414,24.3845,4984748.1047066,0
+XP.US,D,20220107,000000,24.8166,25.7887,24.4476,24.9696,5333154.4701999,0
+XP.US,D,20220110,000000,24.3575,25.0145,23.8355,24.9516,5765437.6148709,0
+XP.US,D,20220111,000000,24.3845,27.31,24.3575,27.1209,5097810.6701862,0
+XP.US,D,20220112,000000,27.1209,27.94,26.8419,27.5529,3899383.6930963,0
+XP.US,D,20220113,000000,27.409,27.535,26.2569,26.3828,2954725.6336712,0
+XP.US,D,20220114,000000,26.2298,26.6078,25.2216,25.8697,3268267.0327944,0
+XP.US,D,20220118,000000,25.5574,25.7163,24.5106,24.5736,3059324.9765842,0
+XP.US,D,20220119,000000,25.0416,26.5539,24.8345,26.1578,3564790.8888256,0
+XP.US,D,20220120,000000,27.1029,28.2911,27.0578,27.3819,4509061.2264502,0
+XP.US,D,20220121,000000,27.283,27.436,26.3738,26.7249,4144440.5352338,0
+XP.US,D,20220124,000000,25.7347,27.049,25.5097,26.9229,6269761.4697746,0
+XP.US,D,20220125,000000,26.4683,28.21,26.3288,27.733,4237242.6924767,0
+XP.US,D,20220126,000000,28.3766,29.8572,28.2225,28.4081,6918415.5981043,0
+XP.US,D,20220127,000000,29.7134,29.7313,27.8095,28.1471,4106379.3636493,0
+XP.US,D,20220128,000000,28.0751,28.5071,27.1029,28.1291,3069264.6526544,0
+XP.US,D,20220131,000000,28.1561,30.0104,28.1561,29.9833,2919678.4713835,0
+XP.US,D,20220201,000000,30.0104,30.5414,29.2633,30.4063,3183787.0073769,0
+XP.US,D,20220202,000000,30.1454,30.2623,28.7322,29.1372,3336012.8075528,0
+XP.US,D,20220203,000000,28.3271,28.9392,28.1471,28.4352,1542522.8537989,0
+XP.US,D,20220204,000000,28.0481,29.1102,27.886,28.8761,3558321.822797,0
+XP.US,D,20220207,000000,28.6691,29.4702,28.3549,28.7772,1681552.7813513,0
+XP.US,D,20220208,000000,28.7592,29.0562,27.958,28.9572,3025007.7089179,0
+XP.US,D,20220209,000000,29.6953,31.1626,29.3533,30.8295,10207526.288262,0
+XP.US,D,20220210,000000,30.3164,32.2157,29.5513,29.7313,8789181.0618722,0
+XP.US,D,20220211,000000,30.0823,31.5315,29.9383,30.2444,6198928.3629719,0
+XP.US,D,20220214,000000,30.3974,31.1355,29.8664,30.0733,3098848.1593131,0
+XP.US,D,20220215,000000,30.9194,32.0536,30.7934,31.8106,4573656.3449736,0
+XP.US,D,20220216,000000,31.4686,32.7288,31.3875,32.1796,3112149.5722547,0
+XP.US,D,20220217,000000,31.5496,31.6396,30.9464,31.1265,2825206.555212,0
+XP.US,D,20220218,000000,31.212,31.8826,30.6358,30.7575,4001714.474644,0
+XP.US,D,20220222,000000,30.6044,31.1175,30.2714,30.4604,3970332.3387736,0
+XP.US,D,20220223,000000,30.7845,31.3246,30.0644,30.1093,3683026.0408462,0
+XP.US,D,20220224,000000,28.0751,29.6232,27.8499,29.5243,7089827.517173,0
+XP.US,D,20220225,000000,29.5423,29.7313,28.1111,29.1192,3685182.396189,0
+XP.US,D,20220228,000000,28.7682,29.1281,28.1021,29.1102,2410653.073043,0
+XP.US,D,20220301,000000,29.1012,30.4424,28.2731,28.4711,2544210.4573606,0
+XP.US,D,20220302,000000,28.5341,29.2992,28.237,28.5882,2469284.6081144,0
+XP.US,D,20220303,000000,28.6421,28.8402,27.625,27.9941,6042254.3161228,0
+XP.US,D,20220304,000000,27.5979,28.03,25.9597,26.2927,15193614.199534,0
+XP.US,D,20220307,000000,26.0948,26.1667,23.8624,23.8624,5707428.2122014,0
+XP.US,D,20220308,000000,23.8715,25.5006,23.2863,25.2127,5633684.4145186,0
+XP.US,D,20220309,000000,26.0498,28.442,26.0498,28.2731,5902662.2475072,0
+XP.US,D,20220310,000000,27.3639,28.165,27.2109,27.895,4237087.1593763,0
+XP.US,D,20220311,000000,27.904,27.931,26.6078,26.6168,4107335.8922171,0
+XP.US,D,20220314,000000,26.9499,27.004,25.3432,25.5006,2254106.7855263,0
+XP.US,D,20220315,000000,25.3927,26.2927,24.7716,26.2298,3324056.7559302,0
+XP.US,D,20220316,000000,26.8599,28.5882,26.8599,28.3091,6360620.5742124,0
+XP.US,D,20220317,000000,27.67,28.6152,27.31,28.237,4911651.9912923,0
+XP.US,D,20220318,000000,28.2461,29.4972,27.868,29.1732,4427632.9826539,0
+XP.US,D,20220321,000000,28.7682,29.6953,28.6691,29.1012,1983460.3045599,0
+XP.US,D,20220322,000000,29.6773,30.4469,29.6142,29.8303,2648545.3940028,0
+XP.US,D,20220323,000000,28.3091,28.7231,27.454,28.192,6414493.9073604,0
+XP.US,D,20220324,000000,28.2461,29.1732,28.084,29.0743,2674179.4708604,0
+XP.US,D,20220325,000000,29.4972,29.9743,28.7592,28.9122,3886517.7728359,0
+XP.US,D,20220328,000000,29.2902,29.8123,28.3001,28.8582,1814014.7682614,0
+XP.US,D,20220329,000000,29.6953,30.2714,29.1597,30.1543,5876058.3106732,0
+XP.US,D,20220330,000000,29.9743,29.9743,27.9491,28.066,4340652.2071712,0
+XP.US,D,20220331,000000,28.1561,28.1561,26.7428,27.0939,5444898.3371776,0
+XP.US,D,20220401,000000,27.3909,28.183,27.1119,27.877,5013896.118684,0
+XP.US,D,20220404,000000,27.9671,28.6332,27.904,28.5701,2267652.6076259,0
+XP.US,D,20220405,000000,28.5701,28.7682,27.589,28.174,4216716.7670186,0
+XP.US,D,20220406,000000,27.409,27.625,26.6934,27.454,4980586.4833186,0
+XP.US,D,20220407,000000,27.3909,27.832,26.7339,27.6431,5033458.84987,0
+XP.US,D,20220408,000000,27.535,27.625,26.7879,26.8779,3870079.0350678,0
+XP.US,D,20220411,000000,26.7339,26.9859,25.9327,26.6528,2562071.2120472,0
+XP.US,D,20220412,000000,27.184,27.5979,25.8697,25.9867,5248490.0269633,0
+XP.US,D,20220413,000000,25.9238,26.4909,25.6807,26.1938,3955147.8643656,0
+XP.US,D,20220414,000000,25.9778,26.0318,25.0326,25.3837,4924350.1579943,0
+XP.US,D,20220418,000000,25.2397,25.2397,24.5645,24.7355,2749090.8777473,0
+XP.US,D,20220419,000000,24.5736,25.4736,24.3845,25.3387,3436260.556505,0
+XP.US,D,20220420,000000,25.5097,25.5097,24.8796,25.3387,2011435.1545795,0
+XP.US,D,20220421,000000,25.6087,25.7887,23.8894,23.9885,3236241.6564585,0
+XP.US,D,20220422,000000,23.9525,24.1775,22.7373,23.0164,5341026.6669847,0
+XP.US,D,20220425,000000,22.8182,23.5024,22.5842,23.3944,3842125.2931119,0
+XP.US,D,20220426,000000,23.0433,23.2863,21.9632,22.2782,3763483.3137153,0
+XP.US,D,20220427,000000,22.1612,22.6293,21.3781,21.5581,5928382.9785208,0
+XP.US,D,20220428,000000,21.6211,22.6967,21.2701,22.4942,5665045.4423254,0
+XP.US,D,20220429,000000,22.7463,23.2684,22.0892,22.1521,4154120.2488361,0
+XP.US,D,20220502,000000,21.9092,22.0712,21.081,21.7471,5887403.3394012,0
+XP.US,D,20220503,000000,21.8461,21.8731,20.982,21.234,3198765.9559021,0
+XP.US,D,20220504,000000,19.4968,19.8659,17.2871,19.6498,18708976.669033,0
+XP.US,D,20220505,000000,19.0377,19.5058,18.8397,19.2897,8287454.6097462,0
+XP.US,D,20220506,000000,19.0738,19.2178,18.1196,18.1287,6241204.481579,0
+XP.US,D,20220509,000000,17.6876,18.1466,16.6254,17.0395,10290937.579089,0
+XP.US,D,20220510,000000,17.4715,17.7776,16.5624,16.7874,6141286.6849899,0
+XP.US,D,20220511,000000,16.7424,17.3545,16.2159,16.2833,4630781.4308719,0
+XP.US,D,20220512,000000,16.2564,20.541,16.1034,17.6245,19935075.206596,0
+XP.US,D,20220513,000000,17.8496,18.6957,17.5525,18.2186,8839606.0039928,0
+XP.US,D,20220516,000000,18.1376,18.1376,17.0485,17.1835,4547356.8086361,0
+XP.US,D,20220517,000000,17.6065,18.2096,17.3905,18.0027,4455985.5559175,0
+XP.US,D,20220518,000000,17.7236,17.9846,17.2015,17.3095,3643240.673748,0
+XP.US,D,20220519,000000,17.3366,18.9297,17.2735,18.7678,3822513.6800943,0
+XP.US,D,20220520,000000,19.1098,19.5149,18.3762,19.2358,4963530.0569514,0
+XP.US,D,20220523,000000,19.4608,19.7939,19.1998,19.5328,3857886.3509423,0
+XP.US,D,20220524,000000,19.1548,19.1548,18.2997,18.6506,2826686.3415679,0
+XP.US,D,20220525,000000,18.4617,19.2988,18.1646,19.1188,4345748.1381127,0
+XP.US,D,20220526,000000,19.0468,20.784,18.9478,20.352,3697732.8064456,0
+XP.US,D,20220527,000000,20.2979,21.1261,20.2979,21.0991,3265992.9166755,0
+XP.US,D,20220531,000000,21,21.3783,20.0549,20.352,4795467.6542963,0
+XP.US,D,20220601,000000,20.4149,20.7931,19.4427,19.6048,2029371.4539149,0
+XP.US,D,20220602,000000,19.6768,20.937,19.6228,20.919,2074646.0285088,0
+XP.US,D,20220603,000000,20.478,20.8381,20.0459,20.4509,4261087.0277283,0
+XP.US,D,20220606,000000,20.8739,20.892,20.2348,20.5499,2903428.5952373,0
+XP.US,D,20220607,000000,19.7489,21.3331,19.7489,21.3331,11038107.484202,0
+XP.US,D,20220608,000000,20.775,21.0991,20.3159,20.4689,4501207.9158276,0
+XP.US,D,20220609,000000,20.2079,20.37,19.7129,19.9288,2591132.5718686,0
+XP.US,D,20220610,000000,19.3888,19.5869,18.2636,18.4077,5052947.1473579,0
+XP.US,D,20220613,000000,17.4535,17.7236,16.9224,17.0934,6299842.6823547,0
+XP.US,D,20220614,000000,17.1115,17.34,16.7784,16.9674,2648290.9862884,0
+XP.US,D,20220615,000000,17.188,17.8136,17.0664,17.5795,8045078.4916903,0
+XP.US,D,20220616,000000,17.0574,17.3095,16.2023,16.8144,3935935.0826556,0
+XP.US,D,20220617,000000,16.9315,17.2555,16.7199,16.9044,4609056.7895895,0
+XP.US,D,20220621,000000,17.0124,17.5076,17.0124,17.0934,4710934.3032444,0
+XP.US,D,20220622,000000,16.8505,17.4446,16.8414,17.2015,5402821.078749,0
+XP.US,D,20220623,000000,17.4175,17.8631,17.1519,17.5345,5006737.1522598,0
+XP.US,D,20220624,000000,17.6965,18.0837,17.5345,17.7686,4361590.2953455,0
+XP.US,D,20220627,000000,17.9846,17.9846,17.3275,17.8675,3455415.5687777,0
+XP.US,D,20220628,000000,17.9216,18.2276,16.7424,16.8055,3165315.2297956,0
+XP.US,D,20220629,000000,16.8144,16.8144,16.2473,16.4634,3164468.6853488,0
+XP.US,D,20220630,000000,16.1483,16.6524,15.5632,16.1664,4001253.4300962,0
+XP.US,D,20220701,000000,16.0313,16.4543,15.8152,16.0943,3722369.2495588,0
+XP.US,D,20220705,000000,15.7794,16.8144,15.2752,16.7964,5040421.1780171,0
+XP.US,D,20220706,000000,16.5894,16.7514,15.8783,16.2564,4600450.2543804,0
+XP.US,D,20220707,000000,16.5534,16.9044,16.4184,16.6344,4968862.6203959,0
+XP.US,D,20220708,000000,16.6209,16.9765,16.3194,16.6434,2930000.3145006,0
+XP.US,D,20220711,000000,16.2833,16.3103,15.5632,15.5993,3022799.1388914,0
+XP.US,D,20220712,000000,15.4552,16.2833,15.3562,16.0673,4603138.7551169,0
+XP.US,D,20220713,000000,16.0043,16.4813,15.7703,16.1123,3264503.1317632,0
+XP.US,D,20220714,000000,15.8243,16.0043,15.2933,15.3113,2688234.1083886,0
+XP.US,D,20220715,000000,15.6622,16.0763,15.3291,15.7794,4921200.6127099,0
+XP.US,D,20220718,000000,16.0403,16.5038,15.6848,15.8063,2589959.4079108,0
+XP.US,D,20220719,000000,16.1753,16.6164,16.0493,16.4184,4113911.6095145,0
+XP.US,D,20220720,000000,16.3824,16.6838,16.1664,16.6344,3547830.0042202,0
+XP.US,D,20220721,000000,16.6254,17.3005,16.5624,17.2284,3199761.3677451,0
+XP.US,D,20220722,000000,17.2645,17.2645,16.6614,16.8144,3164329.8165091,0
+XP.US,D,20220725,000000,17.0035,17.2015,16.6344,16.9945,1491971.2632965,0
+XP.US,D,20220726,000000,16.7964,16.9585,16.6389,16.6975,2792465.726614,0
+XP.US,D,20220727,000000,17.0035,18.1016,16.9404,18.0566,3782569.4470434,0
+XP.US,D,20220728,000000,18.0926,18.5157,17.4265,18.4797,2133904.1397849,0
+XP.US,D,20220729,000000,18.4887,19.1098,18.2997,18.9927,3072660.8289981,0
+XP.US,D,20220801,000000,18.9208,20.2619,18.7497,19.7939,6928638.5666076,0
+XP.US,D,20220802,000000,19.4878,19.9829,19.3258,19.7399,2749258.6313056,0
+XP.US,D,20220803,000000,19.9558,20.892,19.8389,20.7479,3501107.8608413,0
+XP.US,D,20220804,000000,21.6031,21.7742,20.523,21.09,6834143.320471,0
+XP.US,D,20220805,000000,20.649,21.3961,20.46,21.3961,3061002.5121677,0
+XP.US,D,20220808,000000,21.9362,22.7732,21.6931,22.1972,7856214.647799,0
+XP.US,D,20220809,000000,21.9272,22.0261,20.91,21.2971,4208922.336784,0
+XP.US,D,20220810,000000,20.0189,20.2529,18.2276,18.4797,16471671.902159,0
+XP.US,D,20220811,000000,17.6426,17.7145,16.6254,16.8955,12737393.260908,0
+XP.US,D,20220812,000000,17.1115,17.7371,16.9945,17.7236,5135405.2424694,0
+XP.US,D,20220815,000000,17.5345,19.9199,17.5215,19.6679,8097929.750178,0
+XP.US,D,20220816,000000,19.4878,19.5463,18.5066,18.9388,5272654.3160215,0
+XP.US,D,20220817,000000,18.6687,19.2178,18.4527,19.1098,3297445.0424411,0
+XP.US,D,20220818,000000,19.0918,19.3618,19.0018,19.1998,4255323.4154055,0
+XP.US,D,20220819,000000,18.8938,18.9747,18.2456,18.3446,4505126.2390085,0
+XP.US,D,20220822,000000,17.9486,18.1106,17.377,17.5345,5063776.6949529,0
+XP.US,D,20220823,000000,17.5076,19.5688,17.5076,19.4608,5695726.568293,0
+XP.US,D,20220824,000000,19.4698,20.7075,19.3978,20.1899,5070873.4481369,0
+XP.US,D,20220825,000000,20.3429,20.5815,19.7399,19.9109,3681494.0398066,0
+XP.US,D,20220826,000000,20.0818,20.2889,19.1188,19.1907,2305058.318287,0
+XP.US,D,20220829,000000,19.0018,19.4427,18.5787,18.7047,4522373.748899,0
+XP.US,D,20220830,000000,18.9117,18.9388,17.7055,17.7776,3444380.4952999,0
+XP.US,D,20220831,000000,17.8406,17.9936,17.2645,17.3185,4997679.5710594,0
+XP.US,D,20220901,000000,17.1655,17.4535,16.5264,17.4175,4361889.1410886,0
+XP.US,D,20220902,000000,17.7145,18.0566,17.1204,17.4446,3802121.0687223,0
+XP.US,D,20220906,000000,17.3455,17.4085,16.7245,17.0124,2546084.6312211,0
+XP.US,D,20220907,000000,17.0485,17.4625,16.7694,17.4535,1736844.7985656,0
+XP.US,D,20220908,000000,17.3095,17.7236,17.1385,17.4446,2655506.6111992,0
+XP.US,D,20220909,000000,17.7686,18.3356,17.7145,18.2006,2345640.2370498,0
+XP.US,D,20220912,000000,18.4257,19.0468,18.4077,19.0107,2361084.6739257,0
+XP.US,D,20220913,000000,18.2456,18.4436,17.8631,17.8675,2219675.0899362,0
+XP.US,D,20220914,000000,17.6786,18.1376,17.4085,17.8226,2938802.377036,0
+XP.US,D,20220915,000000,17.6696,18.3806,17.4535,17.5976,2870793.3069575,0
+XP.US,D,20220916,000000,17.2284,17.242,16.6164,17.1025,4384976.9189015,0
+XP.US,D,20220919,000000,16.8099,17.7686,16.8099,17.6606,2542525.145122,0
+XP.US,D,20220920,000000,17.7055,18.1511,17.6156,17.7325,2796426.2659222,0
+XP.US,D,20220921,000000,17.8406,17.9486,17.332,17.7866,3078992.1371376,0
+XP.US,D,20220922,000000,17.8316,18.1196,17.0664,17.7325,3992791.3184803,0
+XP.US,D,20220923,000000,17.4805,17.557,16.8864,17.2194,4047724.4986128,0
+XP.US,D,20220926,000000,16.9585,17.2194,15.9908,16.0223,6197018.6386884,0
+XP.US,D,20220927,000000,16.2653,17.0485,16.2653,16.5264,4844926.0692926,0
+XP.US,D,20220928,000000,16.6073,16.9765,16.3103,16.6704,3028115.038075,0
+XP.US,D,20220929,000000,16.3103,16.7154,16.0403,16.5084,2766558.3558799,0
+XP.US,D,20220930,000000,16.4543,17.359,16.2473,17.1115,2746596.7933863,0
+XP.US,D,20221003,000000,18.4617,18.9027,17.7145,18.6597,4956751.0356727,0
+XP.US,D,20221004,000000,18.6327,19.1998,18.3221,18.7767,7147183.6808206,0
+XP.US,D,20221005,000000,18.5697,19.1728,18.4887,18.9117,3937232.6730938,0
+XP.US,D,20221006,000000,18.7497,19.6993,18.7497,19.3708,5732811.2141968,0
+XP.US,D,20221007,000000,19.0827,19.3978,18.8532,19.0018,6199526.054458,0
+XP.US,D,20221010,000000,19.0018,19.2538,18.7407,19.0827,11173279.079913,0
+XP.US,D,20221011,000000,19.0377,19.0692,17.0485,17.3185,10243893.260002,0
+XP.US,D,20221012,000000,17.1204,17.3725,16.8549,17.2106,4851530.6713086,0
+XP.US,D,20221013,000000,16.3374,17.0485,16.3103,16.8685,6089344.1841892,0
+XP.US,D,20221014,000000,17.0259,17.5345,15.8152,15.8243,4291459.3093964,0
+XP.US,D,20221017,000000,16.3194,16.6884,15.9682,15.9773,3267243.8471835,0
+XP.US,D,20221018,000000,16.4363,16.5984,15.4282,15.6983,6219629.8186435,0
+XP.US,D,20221019,000000,15.6263,15.7972,15.3022,15.5182,6717109.1061761,0
+XP.US,D,20221020,000000,15.4732,15.8333,15.0367,15.1761,2889737.2385938,0
+XP.US,D,20221021,000000,15.0951,16.2653,14.7261,16.2473,4668831.4929493,0
+XP.US,D,20221024,000000,15.9324,16.1664,15.5182,16.0673,4655570.0742334,0
+XP.US,D,20221025,000000,15.9593,16.495,15.8963,15.9863,2661539.0735957,0
+XP.US,D,20221026,000000,15.8333,16.2203,15.2752,15.3022,4881180.8350103,0
+XP.US,D,20221027,000000,15.3247,15.6442,15.1492,15.2122,3388701.8672359,0
+XP.US,D,20221028,000000,15.1672,15.8693,15.0322,15.7433,3191159.2763388,0
+XP.US,D,20221031,000000,15.5632,16.5669,15.4912,16.4994,3249235.3360514,0
+XP.US,D,20221101,000000,16.7784,17.5943,16.7469,17.5166,4791935.9419651,0
+XP.US,D,20221102,000000,17.4355,17.7776,17.2194,17.3275,4145042.6705227,0
+XP.US,D,20221103,000000,16.9134,17.6426,16.8234,17.4625,2835851.684988,0
+XP.US,D,20221104,000000,17.8946,18.0746,16.8144,17.0934,2178944.3037773,0
+XP.US,D,20221107,000000,16.9404,17.0305,16.4994,16.6254,2302129.8521955,0
+XP.US,D,20221108,000000,16.4004,16.8775,16.1393,16.5174,3322753.6107384,0
+XP.US,D,20221109,000000,17.35,19.0377,17.3005,17.7325,15561292.227125,0
+XP.US,D,20221110,000000,17.8675,18.1826,17.0934,17.2375,17167513.662218,0
+XP.US,D,20221111,000000,17.3995,17.7866,17.0305,17.3095,4883029.4570044,0
+XP.US,D,20221114,000000,17.0395,17.4265,16.5038,17.2015,5951164.1339357,0
+XP.US,D,20221115,000000,17.6335,17.9936,17.1204,17.5435,4656458.8348075,0
+XP.US,D,20221116,000000,17.1565,17.2284,16.3103,16.4543,9878862.6279711,0
+XP.US,D,20221117,000000,15.6442,15.9953,14.7891,15.8513,10172681.319005,0
+XP.US,D,20221118,000000,16.2473,16.2833,15.5632,15.6442,3842656.3275549,0
+XP.US,D,20221121,000000,15.5453,15.6533,15.2886,15.5453,3235421.7748289,0
+XP.US,D,20221122,000000,15.4732,15.4822,14.6811,14.9062,4382530.6054213,0
+XP.US,D,20221123,000000,14.8701,14.9602,14.4471,14.8072,5504773.026102,0
+XP.US,D,20221125,000000,14.8701,14.9151,14.7081,14.8521,3357553.0310161,0
+XP.US,D,20221128,000000,14.7352,14.9556,14.3571,14.3931,6038186.014595,0
+XP.US,D,20221129,000000,14.4741,15.0727,14.4741,14.8431,3298995.9296428,0
+XP.US,D,20221130,000000,14.8252,15.7972,14.8252,15.7613,5642708.6671976,0
+XP.US,D,20221201,000000,15.7523,16.0673,15.6352,15.7613,4080739.7320381,0
+XP.US,D,20221202,000000,15.6352,16.7064,15.6263,16.5354,5029563.8566541,0
+XP.US,D,20221205,000000,16.3283,16.4904,15.6352,15.6983,4672666.4948264,0
+XP.US,D,20221206,000000,15.7972,15.8917,15.2122,15.2482,4229937.0805579,0
+XP.US,D,20221207,000000,15.1852,15.2122,14.6631,14.9241,4632998.8885042,0
+XP.US,D,20221208,000000,14.9241,15.0322,14.1591,14.3121,5489151.948062,0
+XP.US,D,20221209,000000,14.1411,14.6135,13.79,14.3121,4947797.8838397,0
+XP.US,D,20221212,000000,13.8621,14.15,13.61,14.042,4067265.0107845,0
+XP.US,D,20221213,000000,14.384,14.6259,13.475,13.6189,6558733.0828276,0
+XP.US,D,20221214,000000,12.9528,13.52,12.8404,13.2319,13617397.321422,0
+XP.US,D,20221215,000000,13.0519,13.2454,12.6649,12.7729,5029852.7038407,0
+XP.US,D,20221216,000000,12.6918,12.8466,12.5163,12.5928,5403297.6766069,0
+XP.US,D,20221219,000000,12.5928,12.8989,12.3917,12.7729,5740070.1661855,0
+XP.US,D,20221220,000000,13.0789,13.835,13.0519,13.5739,4982778.3890844,0
+XP.US,D,20221221,000000,13.5739,13.8621,13.3849,13.853,3188288.5796846,0
+XP.US,D,20221222,000000,13.7449,13.907,13.1374,13.475,2418568.5969058,0
+XP.US,D,20221223,000000,13.853,14.0735,13.7,13.97,2805654.9335332,0
+XP.US,D,20221227,000000,13.3849,13.6325,13.0429,13.0969,3332633.2954699,0
+XP.US,D,20221228,000000,13.2679,13.4839,13.0563,13.4119,4217188.9210736,0
+XP.US,D,20221229,000000,13.61,13.7719,13.2679,13.7269,2703354.1476549,0
+XP.US,D,20221230,000000,13.5739,13.8621,13.529,13.808,1416837.6662661,0
+XP.US,D,20230103,000000,13.0519,13.349,12.4263,12.4398,6378777.9527407,0
+XP.US,D,20230104,000000,12.5298,12.9079,12.4489,12.8088,3066874.9976609,0
+XP.US,D,20230105,000000,12.6649,12.7729,12.3858,12.5748,3080069.7593337,0
+XP.US,D,20230106,000000,12.8179,13.349,12.8179,13.2949,3492465.7752092,0
+XP.US,D,20230109,000000,13.241,13.8621,13.1149,13.565,3373932.8883962,0
+XP.US,D,20230110,000000,13.961,14.069,13.6325,14.006,4527731.86421,0
+XP.US,D,20230111,000000,13.97,14.5101,13.934,14.4381,7000614.8416986,0
+XP.US,D,20230112,000000,14.5101,15.3202,14.303,15.1761,6799375.0068134,0
+XP.US,D,20230113,000000,15.0051,15.3291,14.9332,14.9872,3640766.5864999,0
+XP.US,D,20230117,000000,14.204,14.6272,14.1237,14.5641,3652008.2968112,0
+XP.US,D,20230118,000000,14.7711,15.1942,14.6631,14.6722,3949831.9651819,0
+XP.US,D,20230119,000000,14.6181,15.0681,14.6046,14.9961,5048311.1500134,0
+XP.US,D,20230120,000000,14.8612,15.4508,14.8431,15.3291,3360117.1052723,0
+XP.US,D,20230123,000000,15.6127,16.0584,15.3472,15.8693,4859866.1345427,0
+XP.US,D,20230124,000000,15.8333,16.0493,15.6533,15.9773,2966990.5295934,0
+XP.US,D,20230125,000000,15.8063,15.9278,15.5362,15.8063,2985681.1644661,0
+XP.US,D,20230126,000000,15.9324,16.2114,15.7253,16.0673,2562452.2681434,0
+XP.US,D,20230127,000000,15.5453,16.3194,15.4912,16.3013,3947850.0291017,0
+XP.US,D,20230130,000000,16.0943,16.5128,16.0403,16.1753,4361133.6946006,0
+XP.US,D,20230131,000000,16.1933,16.4724,15.9188,16.0403,5379622.2058644,0
+XP.US,D,20230201,000000,16.0133,16.1483,15.4867,15.8243,3308683.4199002,0
+XP.US,D,20230202,000000,16.1844,16.4184,15.9053,16.0223,2588261.8752143,0
+XP.US,D,20230203,000000,15.5092,16.0133,15.4718,15.7072,6459716.2672705,0
+XP.US,D,20230206,000000,15.3022,15.7703,15.2077,15.3382,2773723.9880083,0
+XP.US,D,20230207,000000,15.3202,15.3472,14.6766,14.8971,4885421.3338993,0
+XP.US,D,20230208,000000,14.7891,15.0681,14.7126,14.8791,5226064.375778,0
+XP.US,D,20230209,000000,14.9151,14.9332,13.997,14.0151,4078973.3203971,0
+XP.US,D,20230210,000000,14.0151,14.177,13.754,14.0961,5799891.5294754,0
+XP.US,D,20230213,000000,14.231,14.6722,14.1681,14.4651,3985022.4401122,0
+XP.US,D,20230214,000000,14.4021,14.4831,14.24,14.384,3770735.5999997,0
+XP.US,D,20230215,000000,14.3211,14.7261,14.258,14.5821,3899173.7234107,0
+XP.US,D,20230216,000000,14.2671,14.5101,13.7405,14.303,8317663.5816589,0
+XP.US,D,20230217,000000,12.1518,12.2056,11.1616,11.6207,36114780.372568,0
+XP.US,D,20230221,000000,11.6657,12.6558,11.6657,11.9808,9262028.3500945,0
+XP.US,D,20230222,000000,11.9537,12.1112,11.5082,11.8547,8587833.4647674,0
+XP.US,D,20230223,000000,12.0167,12.1292,11.7737,11.9178,5759322.9421213,0
+XP.US,D,20230224,000000,11.7107,11.7827,11.4497,11.6567,4795436.5476762,0
+XP.US,D,20230227,000000,11.6567,11.6657,11.1076,11.1256,9340479.2459676,0
+XP.US,D,20230228,000000,11.1166,11.2562,10.8961,11.1797,7195767.7776021,0
+XP.US,D,20230301,000000,11.1166,11.1885,10.5316,10.7476,9493343.8428062,0
+XP.US,D,20230302,000000,10.4775,10.6575,10.3335,10.3606,8099888.3562931,0
+XP.US,D,20230303,000000,10.3695,10.6485,10.3154,10.3425,5944593.9713919,0
+XP.US,D,20230306,000000,10.3606,10.9545,10.3245,10.7295,6806462.8723916,0
+XP.US,D,20230307,000000,10.6846,10.7926,10.4595,10.7476,5519367.5856789,0
+XP.US,D,20230308,000000,11.1256,11.6837,11.0176,11.6207,13493451.882713,0
+XP.US,D,20230309,000000,11.7016,11.8276,11.0986,11.1166,7064235.6564426,0
+XP.US,D,20230310,000000,10.8015,10.8106,10.1715,10.1895,8675428.595997,0
+XP.US,D,20230313,000000,9.9015,10.1669,9.63134,9.84745,8003598.9247477,0
+XP.US,D,20230314,000000,10.2075,10.3154,9.66741,9.82937,9829821.9304447,0
+XP.US,D,20230315,000000,9.50536,9.86991,9.27131,9.86544,7090597.4060203,0
+XP.US,D,20230316,000000,9.7934,10.6125,9.72146,10.4685,12068596.485118,0
+XP.US,D,20230317,000000,10.5045,10.8106,10.1174,10.7295,9978838.1939975,0
+XP.US,D,20230320,000000,10.7835,10.7835,10.1903,10.3245,6013218.5081679,0
+XP.US,D,20230321,000000,10.4595,10.6936,10.4055,10.6035,5744254.0065879,0
+XP.US,D,20230322,000000,10.6755,10.7295,10.2255,10.2434,5983509.4640782,0
+XP.US,D,20230323,000000,10.3876,10.4145,9.46038,9.58643,5526211.0420993,0
+XP.US,D,20230324,000000,9.51439,10.0409,9.47383,9.82937,3432855.4925556,0
+XP.US,D,20230327,000000,10.0994,10.3335,9.9015,10.0994,6087528.8907166,0
+XP.US,D,20230328,000000,10.1354,10.8015,10.1354,10.7295,8166893.126923,0
+XP.US,D,20230329,000000,10.7476,10.8646,10.4955,10.7026,4485505.7383852,0
+XP.US,D,20230330,000000,11.1436,11.3237,10.7565,10.8376,5212479.6704034,0
+XP.US,D,20230331,000000,10.7745,11.0266,10.473,10.6846,8428309.8293277,0
+XP.US,D,20230403,000000,10.5765,10.6035,10.0094,10.0455,5028314.0370968,0
+XP.US,D,20230404,000000,10.1265,10.1895,9.76638,9.82043,3986064.5118853,0
+XP.US,D,20230405,000000,9.71242,9.9644,9.64933,9.9015,7752812.9097596,0
+XP.US,D,20230406,000000,9.91045,9.9644,9.69443,9.74849,3510255.4290499,0
+XP.US,D,20230410,000000,9.71242,9.91045,9.64933,9.84745,3787210.9991415,0
+XP.US,D,20230411,000000,10.4595,11.1512,10.2525,11.0716,19652574.881473,0
+XP.US,D,20230412,000000,11.2966,12.0213,11.2246,11.6297,20590546.128529,0
+XP.US,D,20230413,000000,11.8097,12.7683,11.7737,12.5028,12979908.247804,0
+XP.US,D,20230414,000000,12.3768,12.8448,12.2598,12.4848,6771101.3110508,0
+XP.US,D,20230417,000000,12.4578,12.5388,12.2327,12.3587,2804045.1659434,0
+XP.US,D,20230418,000000,12.2868,12.6558,12.2239,12.6468,4378011.2579022,0
+XP.US,D,20230419,000000,12.3678,12.3768,11.8007,12.0527,8791657.3710217,0
+XP.US,D,20230420,000000,11.9537,12.3137,11.9357,12.1968,2946526.8173754,0
+XP.US,D,20230421,000000,12.1607,12.1788,11.9493,12.1067,1187550.7695647,0
+XP.US,D,20230424,000000,12.2868,12.4533,12.0708,12.3587,2815930.1167202,0
+XP.US,D,20230425,000000,12.2327,12.3003,11.9178,12.1607,4155004.5656073,0
+XP.US,D,20230426,000000,11.8457,12.1158,11.5036,11.9808,6669328.2267634,0
+XP.US,D,20230427,000000,12.1158,12.8538,12.1067,12.6378,6333894.4327994,0
+XP.US,D,20230428,000000,12.5568,13.0609,12.4758,12.8629,4156566.5623163,0
+XP.US,D,20230501,000000,12.8989,12.9619,12.4623,12.7369,1876687.9420433,0
+XP.US,D,20230502,000000,12.6378,12.7369,11.9041,11.9808,4274015.1612289,0
+XP.US,D,20230503,000000,12.0437,12.3453,12.0167,12.0797,2849989.64382,0
+XP.US,D,20230504,000000,12.2327,12.6558,11.9582,12.4848,5421249.5292524,0
+XP.US,D,20230505,000000,12.7998,13.4525,12.6153,13.4209,8959230.9553611,0
+XP.US,D,20230508,000000,13.2895,13.5739,13.2139,13.3849,5070774.573523,0
+XP.US,D,20230509,000000,13.3309,13.934,13.241,13.6189,6129733.9084777,0
+XP.US,D,20230510,000000,13.79,14.1861,13.6954,14.114,8146570.5054461,0
+XP.US,D,20230511,000000,14.132,14.132,13.875,13.979,4894533.351685,0
+XP.US,D,20230512,000000,13.844,13.97,13.691,13.844,3896294.1391507,0
+XP.US,D,20230515,000000,13.907,14.4516,13.844,14.177,9459878.6743403,0
+XP.US,D,20230516,000000,15.0322,15.5002,14.06,14.366,10707145.266877,0
+XP.US,D,20230517,000000,14.4561,15.1312,13.934,15.0592,13682767.883546,0
+XP.US,D,20230518,000000,14.7621,14.8612,14.384,14.7891,6716779.153813,0
+XP.US,D,20230519,000000,14.7891,15.6083,14.7441,15.5453,10188842.319094,0
+XP.US,D,20230522,000000,15.5542,16.1664,15.5273,15.9233,9391149.7081968,0
+XP.US,D,20230523,000000,16.0043,16.6434,15.7433,15.7613,10342735.656297,0
+XP.US,D,20230524,000000,16.0043,16.2159,15.8063,15.9413,7237363.99437,0
+XP.US,D,20230525,000000,16.4273,16.7397,16.2833,16.5715,5923128.1816266,0
+XP.US,D,20230526,000000,16.6794,17.2375,16.3824,17.0215,5967743.9624449,0
+XP.US,D,20230530,000000,17.0395,17.0395,16.0943,16.2294,5394573.3806217,0
+XP.US,D,20230531,000000,16.0854,16.2924,15.8152,15.8873,5516727.9667739,0
+XP.US,D,20230601,000000,16.0943,16.2653,15.9458,16.2384,10269509.561648,0
+XP.US,D,20230602,000000,16.5894,17.3636,16.5894,17.1204,4155145.6563485,0
+XP.US,D,20230605,000000,17.0395,17.0934,16.6029,16.9945,3214959.1735617,0
+XP.US,D,20230606,000000,17.1475,18.0522,17.1429,17.4085,12376188.743148,0
+XP.US,D,20230607,000000,17.5345,17.9936,17.269,17.9756,13117575.038826,0
+XP.US,D,20230608,000000,17.9576,18.6327,17.8316,18.4707,3783001.6068726,0
+XP.US,D,20230609,000000,18.5066,19.0827,18.3852,18.4976,10340148.252075,0
+XP.US,D,20230612,000000,18.5877,19.1953,18.4797,19.0738,5139389.1117426,0
+XP.US,D,20230613,000000,19.1998,19.2538,18.3356,18.3806,5435501.9160083,0
+XP.US,D,20230614,000000,18.4527,19.1008,18.4301,19.0288,5209782.2820611,0
+XP.US,D,20230615,000000,19.0288,19.6903,19.0197,19.6768,4706408.2900209,0
+XP.US,D,20230616,000000,19.4158,20.3159,19.3708,19.9199,5400025.9267436,0
+XP.US,D,20230620,000000,20.739,21.4141,20.2889,21.261,8578920.3071602,0
+XP.US,D,20230621,000000,21.261,22.2679,20.955,22.0712,6832777.9620391,0
+XP.US,D,20230622,000000,22.1792,22.1821,21.261,21.2791,10991467.551177,0
+XP.US,D,20230623,000000,20.937,21.5401,20.893,21.108,28144653.28199,0
+XP.US,D,20230626,000000,21.063,21.2521,20.5949,20.73,15637564.548641,0
+XP.US,D,20230627,000000,20.604,20.604,19.5149,20.2079,10257741.260697,0
+XP.US,D,20230628,000000,20.1809,20.703,20.1134,20.3609,4853484.8336209,0
+XP.US,D,20230629,000000,20.685,21.063,20.5139,20.73,3984321.4302094,0
+XP.US,D,20230630,000000,21.027,21.5941,21,21.1171,4379838.7718326,0
+XP.US,D,20230703,000000,21.234,21.6346,21.036,21.36,3208346.7948906,0
+XP.US,D,20230705,000000,21.153,21.4231,20.883,21.216,3534504.1503627,0
+XP.US,D,20230706,000000,20.847,21,20.37,20.4689,4297598.4230618,0
+XP.US,D,20230707,000000,20.847,21.4951,20.847,21.2881,5772511.0380898,0
+XP.US,D,20230710,000000,20.865,21.0181,20.3969,20.478,5350301.9945258,0
+XP.US,D,20230711,000000,20.2709,20.9416,19.8209,20.8381,4697721.7663601,0
+XP.US,D,20230712,000000,21.342,21.6841,20.9461,21.054,3279462.0831755,0
+XP.US,D,20230713,000000,21.3061,21.5761,20.802,20.9461,4863949.9893805,0
+XP.US,D,20230714,000000,20.847,20.9685,20.2529,20.5769,5358337.5010661,0
+XP.US,D,20230717,000000,20.64,21.1261,20.46,21.108,2374369.4226066,0
+XP.US,D,20230718,000000,21.1801,21.9632,21.0135,21.4501,10966546.70468,0
+XP.US,D,20230719,000000,21.1621,21.6302,21.108,21.4411,4746664.7002234,0
+XP.US,D,20230720,000000,21.666,22.8363,21.5545,22.6743,11530806.350797,0
+XP.US,D,20230721,000000,23.0883,23.8039,22.8182,23.6644,6414409.4751059,0
+XP.US,D,20230724,000000,23.7724,24.4971,23.5068,24.2855,6689265.3483412,0
+XP.US,D,20230725,000000,24.6006,24.9066,23.8535,24.0514,4375362.7513915,0
+XP.US,D,20230726,000000,24.1415,24.6725,24.0606,24.5555,2965645.1682744,0
+XP.US,D,20230727,000000,24.5285,24.5555,23.6644,23.7634,3562290.1387603,0
+XP.US,D,20230728,000000,24.2405,24.3035,23.4034,23.7634,4957740.8927621,0
+XP.US,D,20230731,000000,24.4295,24.6095,23.9615,24.3125,3469330.2265155,0
+XP.US,D,20230801,000000,23.8624,24.3035,23.3134,24.1505,3252266.009609,0
+XP.US,D,20230802,000000,23.7454,23.957,23.1153,23.7904,3670945.5627432,0
+XP.US,D,20230803,000000,24.1145,24.6276,23.3944,23.8535,7410686.7486729,0
+XP.US,D,20230804,000000,23.9074,24.1505,23.3224,23.7229,3998090.5534032,0
+XP.US,D,20230807,000000,23.8445,23.9164,23.3449,23.5564,3727737.3634262,0
+XP.US,D,20230808,000000,23.1243,23.6347,22.6382,23.6284,3523545.7324844,0
+XP.US,D,20230809,000000,23.5833,23.6194,23.1513,23.3494,3436081.6934395,0
+XP.US,D,20230810,000000,23.5564,24.1685,22.9983,23.1063,4574284.032129,0
+XP.US,D,20230811,000000,22.9533,23.1424,22.6563,22.7912,4298457.1879665,0
+XP.US,D,20230814,000000,22.4132,22.9308,22.1163,22.8634,4523036.9864774,0
+XP.US,D,20230815,000000,22.8093,23.4034,21.5772,22.2602,7410054.6177146,0
+XP.US,D,20230816,000000,22.2782,23.0433,22.1882,22.2962,5131371.3804138,0
+XP.US,D,20230817,000000,22.5122,22.5122,21.2206,21.2701,5472794.3096962,0
+XP.US,D,20230818,000000,21.6931,22.5573,21.4906,22.3953,4070625.6367052,0
+XP.US,D,20230821,000000,22.6113,22.9488,22.2243,22.8723,3871173.3215246,0
+XP.US,D,20230822,000000,23.3314,23.6824,23.0973,23.6014,3660295.9891644,0
+XP.US,D,20230823,000000,23.7994,24.9426,23.7454,24.7175,5145815.9616439,0
+XP.US,D,20230824,000000,24.7175,24.7626,23.4573,23.6284,5336228.4708354,0
+XP.US,D,20230825,000000,23.5114,23.5114,22.7732,23.1513,4818075.5013992,0
+XP.US,D,20230828,000000,23.1603,23.4394,23.0073,23.2954,3983346.0154794,0
+XP.US,D,20230829,000000,23.1243,23.9254,23.0073,23.8535,5613680.6358978,0
+XP.US,D,20230830,000000,23.7544,23.9254,23.3134,23.5294,3634585.2567073,0
+XP.US,D,20230831,000000,23.4844,23.4844,22.5528,22.8093,4078007.9042235,0
+XP.US,D,20230901,000000,22.9983,23.9975,22.9893,23.7185,10583088.733096,0
+XP.US,D,20230905,000000,23.5384,23.6014,22.7191,22.9173,4417922.1624315,0
+XP.US,D,20230906,000000,22.9353,23.3764,22.3153,22.7373,6064410.0062836,0
+XP.US,D,20230907,000000,22.5753,22.8093,22.2243,22.5753,3217909.8586676,0
+XP.US,D,20230908,000000,22.5483,22.8363,21.8461,22.3862,11057486.90852,0
+XP.US,D,20230911,000000,22.7042,23.0361,22.1512,22.9808,6781620.9524341,0
+XP.US,D,20230912,000000,22.8241,23.5476,22.7043,23.1098,2730766.1680247,0
+XP.US,D,20230913,000000,23.4509,24.2252,23.391,23.8381,5186749.7321372,0
+XP.US,D,20230914,000000,23.7366,23.8288,23.2389,23.6537,5622276.5468892,0
+XP.US,D,20230915,000000,23.7183,24.8602,23.6261,24.2989,37628369.489488,0
+XP.US,D,20230918,000000,24.1331,24.5847,23.7551,24.3819,4444747.3124495,0
+XP.US,D,20230919,000000,24.3174,24.3727,23.391,23.4048,3723643.9399882,0
+XP.US,D,20230920,000000,23.5431,23.7736,23.1743,23.202,3879749.4627438,0
+XP.US,D,20230921,000000,21.893,22.2157,21.5704,21.7271,6103900.5956818,0
+XP.US,D,20230922,000000,21.8469,21.9944,21.4921,21.552,3166658.5669404,0
+XP.US,D,20230925,000000,21.4137,21.5796,21.1648,21.4137,4145134.2755258,0
+XP.US,D,20230926,000000,21.1095,21.4414,20.7592,20.9436,5276778.9005423,0
+XP.US,D,20230927,000000,21.0634,21.0726,19.9941,20.3628,8911640.1297046,0
+XP.US,D,20230928,000000,20.2891,21.2339,20.2891,21.1832,4662785.1791531,0
+XP.US,D,20230929,000000,21.5335,21.552,21.1418,21.2478,2953052.1878007,0
+XP.US,D,20231002,000000,21.0358,21.4506,20.9067,21.1095,3978609.0616925,0
+XP.US,D,20231003,000000,20.9344,20.9759,19.63,19.7176,13268336.984475,0
+XP.US,D,20231004,000000,19.902,20.4181,19.6253,20.3075,5348429.0573663,0
+XP.US,D,20231005,000000,20.2983,20.5748,19.9388,20.5196,3819062.4915555,0
+XP.US,D,20231006,000000,19.9757,20.3168,19.2659,20.243,5713644.382529,0
+XP.US,D,20231009,000000,20.0033,20.349,19.6853,20.243,3192346.0073388,0
+XP.US,D,20231010,000000,20.4919,20.8376,20.22,20.5656,4070971.6767929,0
+XP.US,D,20231011,000000,20.7131,20.8238,19.9111,20.2153,3896553.3164442,0
+XP.US,D,20231012,000000,20.2523,20.3536,19.5839,19.7176,2737943.3336852,0
+XP.US,D,20231013,000000,19.8466,19.8835,19.2843,19.736,4298457.2363227,0
+XP.US,D,20231016,000000,19.9388,20.0633,19.5055,19.8743,4462362.6111187,0
+XP.US,D,20231017,000000,19.5701,19.9987,19.312,19.7083,4436423.4926016,0
+XP.US,D,20231018,000000,19.5148,19.5148,18.7589,19.1184,5404963.3395962,0
+XP.US,D,20231019,000000,19.1645,19.5701,19.0032,19.2475,5166662.1298797,0
+XP.US,D,20231020,000000,19.1829,19.6438,18.9663,19.4871,4122025.4510245,0
+XP.US,D,20231023,000000,19.3673,19.9158,19.1368,19.7545,3286463.8603531,0
+XP.US,D,20231024,000000,19.9573,20.1416,19.1747,19.2382,3419664.5046691,0
+XP.US,D,20231025,000000,18.5007,18.5284,17.9016,18.4731,8549602.2407903,0
+XP.US,D,20231026,000000,18.5007,19.0815,18.4869,18.8879,3595075.4748394,0
+XP.US,D,20231027,000000,19.1184,19.2382,18.5607,18.7035,2532354.8553008,0
+XP.US,D,20231030,000000,19.0078,19.0354,17.9892,18.0306,6155495.6948325,0
+XP.US,D,20231031,000000,18.1044,18.5261,18.0122,18.4362,3063947.858848,0
+XP.US,D,20231101,000000,18.6667,18.8603,18.4086,18.7404,3458819.9788758,0
+XP.US,D,20231102,000000,18.427,19.0492,18.427,19.0262,5647432.4257438,0
+XP.US,D,20231103,000000,19.5977,20.3905,19.524,19.7913,4878922.4421329,0
+XP.US,D,20231106,000000,19.7821,19.789,19.0677,19.2475,2506608.8346507,0
+XP.US,D,20231107,000000,19.6623,20.4089,19.3027,20.3905,5625597.1793086,0
+XP.US,D,20231108,000000,20.3628,20.6025,20.1001,20.1785,4590634.9205503,0
+XP.US,D,20231109,000000,20.2338,20.4504,19.6715,19.8558,3812631.6816952,0
+XP.US,D,20231110,000000,20.1324,20.8053,19.9849,20.6301,4731189.5561016,0
+XP.US,D,20231113,000000,20.3905,21.4045,20.0863,20.4826,7080739.3116762,0
+XP.US,D,20231114,000000,21.6626,21.8285,20.4643,20.6394,8832608.8611584,0
+XP.US,D,20231115,000000,20.7776,21.9899,20.7776,21.5796,5568111.5103972,0
+XP.US,D,20231116,000000,21.2846,21.7917,20.9712,21.4874,8034893.3675849,0
+XP.US,D,20231117,000000,21.552,22.0497,21.2294,21.6349,7392833.196684,0
+XP.US,D,20231120,000000,21.7271,21.9806,21.3169,21.6349,3718266.4898401,0
+XP.US,D,20231121,000000,21.1741,21.3123,20.7776,21.1095,5498208.9977509,0
+XP.US,D,20231122,000000,21.3584,21.6949,21.2063,21.3769,3006568.5022454,0
+XP.US,D,20231124,000000,21.2478,21.6442,21.2478,21.5151,3262045.6587429,0
+XP.US,D,20231127,000000,21.552,21.6719,21.1924,21.3123,4355259.4689635,0
+XP.US,D,20231128,000000,21.3769,22.2295,21.2846,21.6534,6525119.7263502,0
+XP.US,D,20231129,000000,21.6442,21.9714,21.5612,21.5796,6057461.6435058,0
+XP.US,D,20231130,000000,21.2017,21.5889,21.0358,21.469,5610367.3986695,0
+XP.US,D,20231201,000000,21.4782,22.2664,21.3031,22.0497,4880463.9706099,0
+XP.US,D,20231204,000000,21.8469,21.9299,20.7869,20.9159,4224781.721535,0
+XP.US,D,20231205,000000,21.6902,22.3908,21.5612,22.0129,6463447.7390766,0
+XP.US,D,20231206,000000,22.1235,22.2894,21.469,21.7917,5317897.8980026,0
+XP.US,D,20231207,000000,21.8285,22.3079,21.6395,22.2157,5229801.8779057,0
+XP.US,D,20231208,000000,22.0497,22.6351,21.8839,21.9668,6415090.8260651,0
+XP.US,D,20231211,000000,21.8285,21.9207,21.3769,21.4967,6349022.0654509,0
+XP.US,D,20231212,000000,21.6965,21.7679,21.0209,21.3539,5298876.9077953,0
+XP.US,D,20231213,000000,21.6775,22.6624,21.5442,22.4863,13356528.022229,0
+XP.US,D,20231214,000000,23.5616,24.6512,23.5521,24.1136,12854929.081685,0
+XP.US,D,20231215,000000,24.0374,24.6369,22.7718,23.3523,38382523.860075,0
+XP.US,D,20231218,000000,24.0755,25.1889,23.8757,24.7607,7645007.5338296,0
+XP.US,D,20231219,000000,25.2174,25.717,25.0366,25.3602,6298107.7896659,0
+XP.US,D,20231220,000000,25.2936,25.4173,24.6132,24.6845,4700092.2661534,0
+XP.US,D,20231221,000000,25.0461,25.2555,24.4038,24.6655,4025456.4977491,0
+XP.US,D,20231222,000000,24.8178,24.9129,24.2944,24.8939,3726634.7942991,0
+XP.US,D,20231226,000000,24.8463,25.0937,24.8082,25.0461,2187946.6635892,0
+XP.US,D,20231227,000000,25.0081,25.541,24.9795,25.4839,3015648.7027327,0
+XP.US,D,20231228,000000,25.3792,25.4125,25.0461,25.0747,2070221.889721,0
+XP.US,D,20231229,000000,25.1223,25.1508,24.7654,24.8082,1109755.1580861,0
+XP.US,D,20240102,000000,24.5989,24.7131,24.0993,24.342,3961042.9390621,0
+XP.US,D,20240103,000000,23.9328,24.1564,23.7329,23.79,5026884.729385,0
+XP.US,D,20240104,000000,23.0383,23.7329,22.9336,23.1524,4107588.6190343,0
+XP.US,D,20240105,000000,23.8757,24.1374,23.5474,23.9518,6721530.0486745,0
+XP.US,D,20240108,000000,24.1516,25.0604,23.9613,25.0271,4113054.1456385,0
+XP.US,D,20240109,000000,24.4942,24.6179,23.6577,23.7424,5179968.8647564,0
+XP.US,D,20240110,000000,23.7805,23.928,23.4379,23.8091,4442366.5728765,0
+XP.US,D,20240111,000000,23.8947,24.0803,23.5188,23.9994,3932129.5572148,0
+XP.US,D,20240112,000000,24.4466,24.9129,24.4038,24.5608,3692673.0775533,0
+XP.US,D,20240116,000000,24.3039,24.6179,24.1231,24.2658,4000431.3005654,0
+XP.US,D,20240117,000000,24.0089,24.2563,23.6663,24.2373,4091200.4461075,0
+XP.US,D,20240118,000000,24.1897,24.2373,23.5426,23.7995,3397617.6589234,0
+XP.US,D,20240119,000000,23.5616,24.1326,23.4284,24.1231,4006213.1362463,0
+XP.US,D,20240122,000000,23.9042,24.5132,23.7044,24.2563,7158824.7200464,0
+XP.US,D,20240123,000000,24.5228,24.694,23.8757,24.0184,4079468.6370305,0
+XP.US,D,20240124,000000,24.5323,25.4804,24.0374,24.2373,10364465.888355,0
+XP.US,D,20240125,000000,24.361,24.3705,23.4855,24.1326,5404023.929707,0
+XP.US,D,20240126,000000,24.0184,24.8701,23.8566,24.5228,4240848.2669248,0
+XP.US,D,20240129,000000,24.4561,25.2269,24.4561,24.989,6360565.6965531,0
+XP.US,D,20240130,000000,24.8082,24.8082,23.79,23.7995,6834596.3569714,0
+XP.US,D,20240131,000000,24.1707,24.2563,23.2476,23.3903,6392403.6237839,0
+XP.US,D,20240201,000000,23.5331,24.0136,23.3547,23.9803,4655407.5666218,0
+XP.US,D,20240202,000000,23.7234,25.0081,23.6853,24.989,5625938.3913712,0
+XP.US,D,20240205,000000,24.7702,24.8368,23.7329,24.066,4714705.5353243,0
+XP.US,D,20240206,000000,24.361,24.4276,23.7805,23.9328,4787636.3201461,0
+XP.US,D,20240207,000000,23.8091,23.8899,23.0668,23.6092,6406965.4007796,0
+XP.US,D,20240208,000000,23.6092,23.752,23.2191,23.4665,4975023.7019972,0
+XP.US,D,20240209,000000,23.6663,23.9328,23.4379,23.7424,4062845.0713024,0
+XP.US,D,20240212,000000,23.7044,24.0945,23.5616,23.8186,2780510.2097693,0
+XP.US,D,20240213,000000,23.2952,23.495,22.9526,23.1144,5765680.7990428,0
+XP.US,D,20240214,000000,23.5426,24.0232,23.5426,23.8757,3381327.2160435,0
+XP.US,D,20240215,000000,23.9803,24.0041,23.6616,23.8757,2517113.0211871,0
+XP.US,D,20240216,000000,23.6187,23.9851,23.5236,23.6663,2822192.6002242,0
+XP.US,D,20240220,000000,23.6473,24.1897,23.6473,23.9899,6930657.6370989,0
+XP.US,D,20240221,000000,23.6758,23.8662,23.162,23.2191,5622501.0259564,0
+XP.US,D,20240222,000000,23.6853,23.8281,23.3428,23.5616,7165861.2834269,0
+XP.US,D,20240223,000000,23.2571,23.4141,22.8479,22.867,5302144.0337734,0
+XP.US,D,20240226,000000,23.0097,23.3095,22.7433,22.9431,6741686.6081429,0
+XP.US,D,20240227,000000,22.9716,23.4474,22.7623,23.4189,4853872.0713214,0
+XP.US,D,20240228,000000,22.2008,23.2571,21.8678,22.572,10018734.813229,0
+XP.US,D,20240229,000000,22.8194,23.0335,22.3817,22.4958,5621580.4719658,0
+XP.US,D,20240301,000000,22.5244,22.8289,22.3531,22.7528,4141748.9484561,0
+XP.US,D,20240304,000000,22.7908,23.0335,22.4483,22.5054,4430007.3999497,0
+XP.US,D,20240305,000000,22.4387,22.6766,22.0438,22.6196,9150847.8601568,0
+XP.US,D,20240306,000000,22.9716,23.8186,22.61,23.5807,8099064.4845447,0
+XP.US,D,20240307,000000,23.6949,24.0184,23.2286,23.6568,4879555.1073157,0
+XP.US,D,20240308,000000,23.8091,24.361,23.6949,24.085,13612498.778104,0
+XP.US,D,20240311,000000,24.0279,24.3515,23.9232,24.1707,6894149.6848288,0
+XP.US,D,20240312,000000,24.2753,24.6465,24.1326,24.5703,6746503.7536829,0
+XP.US,D,20240313,000000,24.5513,25.0366,24.342,24.6655,14719177.016002,0
+XP.US,D,20240314,000000,24.6179,24.6274,23.8471,24.0565,4828154.3569233,0
+XP.US,D,20240315,000000,23.8947,24.2182,23.7948,24.1421,6877318.0486782,0
+XP.US,D,20240318,000000,24.4276,24.5037,23.7662,24.0089,3164308.7144734,0
+XP.US,D,20240319,000000,23.6949,24.0184,23.4855,23.7995,4794017.1464373,0
+XP.US,D,20240320,000000,23.79,24.6465,23.5236,24.4276,5817222.3647717,0
+XP.US,D,20240321,000000,24.4847,24.832,24.2278,24.3515,6257736.8733895,0
+XP.US,D,20240322,000000,24.0679,24.3182,23.9803,24.0184,4244758.5196636,0
+XP.US,D,20240325,000000,24.066,24.1611,23.9137,24.0565,2910343.0008523,0
+XP.US,D,20240326,000000,24.2753,24.4752,24.1469,24.2468,4016815.2700494,0
+XP.US,D,20240327,000000,24.3515,24.4276,24.0374,24.2563,3213559.4038329,0
+XP.US,D,20240328,000000,24.0945,24.8035,24.0279,24.4181,4544200.2309384,0
+XP.US,D,20240401,000000,24.4086,24.4181,23.8281,23.9994,5252115.7074812,0
+XP.US,D,20240402,000000,23.79,24.3657,23.5331,23.8947,5470388.9367509,0
+XP.US,D,20240403,000000,23.7044,24.0184,23.4379,23.7044,6000529.2544475,0
+XP.US,D,20240404,000000,24.066,24.2991,23.5997,23.752,4439472.5024539,0
+XP.US,D,20240405,000000,23.6283,23.7615,23.2429,23.476,3933115.26457,0
+XP.US,D,20240408,000000,23.6187,23.8471,23.4855,23.7615,2571546.5556172,0
+XP.US,D,20240409,000000,23.9613,24.204,23.6473,24.1041,6022955.6730709,0
+XP.US,D,20240410,000000,23.6187,23.6473,22.8765,23.0192,6907859.2137806,0
+XP.US,D,20240411,000000,22.9526,23.0573,22.6766,22.9336,4372272.0611377,0
+XP.US,D,20240412,000000,22.5815,22.7718,22.1152,22.2294,5548050.6965336,0
+XP.US,D,20240415,000000,21.9725,22.3912,21.3492,21.4586,6525806.1887324,0
+XP.US,D,20240416,000000,21.0875,21.0875,20.4785,20.6497,11291313.483839,0
+XP.US,D,20240417,000000,20.7164,20.8305,20.4118,20.5165,6842228.75838,0
+XP.US,D,20240418,000000,20.6307,20.6593,19.9741,20.0502,5076659.7982438,0
+XP.US,D,20240419,000000,20.0978,20.3167,19.8028,20.0122,5662435.835034,0
+XP.US,D,20240422,000000,20.193,20.2215,19.8409,20.0883,5154815.4625649,0
+XP.US,D,20240423,000000,19.3365,19.9551,19.289,19.5744,7788307.1050381,0
+XP.US,D,20240424,000000,19.5459,19.6696,19.1938,19.641,4805675.3952639,0
+XP.US,D,20240425,000000,19.346,19.6315,19.189,19.5554,3789139.9899187,0
+XP.US,D,20240426,000000,19.7552,20.4785,19.7552,20.0407,5393615.1542764,0
+XP.US,D,20240429,000000,20.2596,20.4214,19.9931,20.3833,3523694.6737934,0
+XP.US,D,20240430,000000,19.4602,19.9218,19.2319,19.4793,5615432.9367544,0
+XP.US,D,20240501,000000,19.4507,20.0027,19.2033,19.5649,2980121.2035143,0
+XP.US,D,20240502,000000,20.1264,20.3357,19.7981,20.1073,4999471.9766457,0
+XP.US,D,20240503,000000,21.1541,21.4776,20.9447,21.3063,7977532.4422883,0
+XP.US,D,20240506,000000,21.3634,21.6917,21.2207,21.3254,5245130.636276,0
+XP.US,D,20240507,000000,21.4015,21.4681,20.9257,21.0399,5834213.7317518,0
+XP.US,D,20240508,000000,20.7259,21.3872,20.6878,21.373,4895654.2935446,0
+XP.US,D,20240509,000000,20.5641,20.7259,20.2406,20.4975,5670711.3632033,0
+XP.US,D,20240510,000000,20.6497,20.8591,20.4309,20.5355,2307530.410071,0
+XP.US,D,20240513,000000,20.6973,20.9828,20.6117,20.7259,3228933.4961651,0
+XP.US,D,20240514,000000,20.7068,20.9162,20.6593,20.8401,2573434.9523309,0
+XP.US,D,20240515,000000,20.9923,21.1541,20.8115,20.8972,4079019.9195031,0
+XP.US,D,20240516,000000,20.9352,20.9971,20.6497,20.8686,2618067.1088265,0
+XP.US,D,20240517,000000,20.8876,20.9828,20.5926,20.6212,4299710.1284286,0
+XP.US,D,20240520,000000,20.4594,20.7354,20.3167,20.5451,6298768.7810587,0
+XP.US,D,20240521,000000,20.7068,20.7639,20.2786,20.4118,8593128.7537272,0
+XP.US,D,20240522,000000,19.0035,19.1557,17.0812,17.1193,22004028.309604,0
+XP.US,D,20240523,000000,17.9377,18.2517,17.4428,17.5761,16372050.621676,0
+XP.US,D,20240524,000000,17.6236,18.1328,17.5666,17.7759,7899352.6081706,0
+XP.US,D,20240528,000000,17.9377,18.3564,17.9044,17.9186,6582701.8898292,0
+XP.US,D,20240529,000000,17.4809,17.6998,17.2858,17.4333,4956885.8459717,0
+XP.US,D,20240530,000000,17.4999,18.3088,17.4468,18.1375,5561981.9570974,0
+XP.US,D,20240531,000000,17.7664,18.3326,17.7474,18.0709,7494654.5854692,0
+XP.US,D,20240603,000000,17.8045,18.3844,17.6617,18.2422,7131193.3882774,0
+XP.US,D,20240604,000000,18.109,18.423,17.9853,18.0709,5653797.7599165,0
+XP.US,D,20240605,000000,18.0709,18.2565,17.9091,17.9567,4600526.365525,0
+XP.US,D,20240606,000000,18.0994,18.423,18.0899,18.2232,4738180.7129462,0
+XP.US,D,20240607,000000,18.0138,18.285,17.8235,17.9186,9032104.802251,0
+XP.US,D,20240610,000000,17.6427,17.8568,17.557,17.7378,3927333.4288892,0
+XP.US,D,20240611,000000,17.7664,17.852,17.5808,17.7378,3722125.55095,0
+XP.US,D,20240612,000000,17.9377,17.9853,17.1193,17.1478,6098801.5455296,0
+XP.US,D,20240613,000000,17.2049,17.2525,16.4912,16.5293,7431539.890632,0
+XP.US,D,20240614,000000,16.4627,16.5103,16.2058,16.3485,4264311.8850788,0
+XP.US,D,20240617,000000,16.044,16.4389,15.9441,16.2438,5256725.8334594,0
+XP.US,D,20240618,000000,16.3009,16.5626,16.1201,16.5579,4577593.4320346,0
+XP.US,D,20240620,000000,16.4722,17.1574,16.4341,17.1098,10692032.835937,0
+XP.US,D,20240621,000000,17.0622,17.0908,16.4151,16.7767,6181521.0979573,0
+XP.US,D,20240624,000000,17.0337,17.2716,16.9195,17.0527,4328207.3694308,0
+XP.US,D,20240625,000000,16.948,17.1288,16.8814,17.0241,4457727.0040192,0
+XP.US,D,20240626,000000,16.7958,17.0622,16.7101,17.0337,2404848.5196195,0
+XP.US,D,20240627,000000,17.0622,17.1431,16.9099,17.1098,5563090.6151569,0
+XP.US,D,20240628,000000,17.0622,17.0812,16.515,16.7387,9748039.3969473,0
+XP.US,D,20240701,000000,16.8148,16.8909,15.9536,16.0154,3147287.9233931,0
+XP.US,D,20240702,000000,15.9964,15.9964,15.7775,15.8917,4792422.9907252,0
+XP.US,D,20240703,000000,15.9393,16.1677,15.8727,16.0154,2379202.2637503,0
+XP.US,D,20240705,000000,16.1677,16.2866,15.7585,16.2438,7988145.0846986,0
+XP.US,D,20240708,000000,16.2724,16.5103,16.1772,16.2438,3856318.3631598,0
+XP.US,D,20240709,000000,16.2819,16.615,16.1677,16.6054,6818848.158223,0
+XP.US,D,20240710,000000,16.8624,17.4666,16.8576,17.3667,5423399.6996605,0
+XP.US,D,20240711,000000,17.2811,17.4619,17.0241,17.4428,5503558.3045138,0
+XP.US,D,20240712,000000,17.3191,17.6236,17.2716,17.5475,3276993.560329,0
+XP.US,D,20240715,000000,17.6332,17.8758,17.3667,17.6998,6059422.6417728,0
+XP.US,D,20240716,000000,17.852,18.0709,17.626,17.7949,3742677.234049,0
+XP.US,D,20240717,000000,17.5761,17.7521,17.4904,17.6712,2922107.3866115,0
+XP.US,D,20240718,000000,17.519,17.519,16.772,16.8148,4250768.3921207,0
+XP.US,D,20240719,000000,16.9861,17.1669,16.8814,17.0241,3594603.6025901,0
+XP.US,D,20240722,000000,17.3477,17.538,17.1478,17.4714,2371613.9984919,0
+XP.US,D,20240723,000000,17.3191,17.4191,17.2145,17.2811,1765451.2637356,0
+XP.US,D,20240724,000000,17.1193,17.243,16.6245,16.653,3739991.234049,0
+XP.US,D,20240725,000000,16.653,17.0527,16.5483,16.7387,4615733.3710027,0
+XP.US,D,20240726,000000,16.929,17.2002,16.7291,16.8719,8637970.031506,0
+XP.US,D,20240729,000000,16.948,17.0384,16.7006,16.7672,4077597.0540884,0
+XP.US,D,20240730,000000,16.7672,16.9004,16.3961,16.4817,2101209.6706294,0
+XP.US,D,20240731,000000,16.5293,16.6816,16.2724,16.2819,4819431.1620874,0
+XP.US,D,20240801,000000,16.32,16.5198,15.6776,15.8251,5346146.7246978,0
+XP.US,D,20240802,000000,15.5682,15.6158,15.2494,15.5777,6855441.2302113,0
+XP.US,D,20240805,000000,14.5595,15.3017,14.5024,15.178,4998974.9195252,0
+XP.US,D,20240806,000000,15.3684,15.6729,15.1923,15.5872,5969401.7090633,0
+XP.US,D,20240807,000000,15.9298,16.2343,15.8584,15.8822,5321142.5447285,0
+XP.US,D,20240808,000000,15.9393,16.8766,15.9393,16.6054,5330232.4899557,0
+XP.US,D,20240809,000000,16.8529,17.4714,16.7862,17.1859,6943786.0400726,0
+XP.US,D,20240812,000000,17.3572,17.3953,17.1193,17.1574,4953939.2325131,0
+XP.US,D,20240813,000000,17.4238,17.7093,17.2906,17.5475,12180264.940042,0
+XP.US,D,20240814,000000,18.8893,19.1177,18.4611,18.6323,14282563.302377,0
+XP.US,D,20240815,000000,18.6038,19.1938,18.5372,18.8417,9913186.3625225,0
+XP.US,D,20240816,000000,19.0891,19.3746,18.9559,18.9844,10230729.149698,0
+XP.US,D,20240819,000000,19.2509,19.2556,18.9178,19.032,7517350.0244369,0
+XP.US,D,20240820,000000,18.7751,18.9273,18.5848,18.6038,4946013.6409637,0
+XP.US,D,20240821,000000,18.6894,18.8274,18.4706,18.4896,7802193.1785908,0
+XP.US,D,20240822,000000,18.2898,18.6894,18.2422,18.3469,8379525.5494967,0
+XP.US,D,20240823,000000,18.4325,18.8988,18.3944,18.6514,19181963.914388,0
+XP.US,D,20240826,000000,18.8798,19.1795,18.4896,18.6704,6121446.5431828,0
+XP.US,D,20240827,000000,18.5372,18.8227,18.4753,18.5562,3884691.6025971,0
+XP.US,D,20240828,000000,18.345,18.5848,18.1375,18.2041,4270446.8099615,0
+XP.US,D,20240829,000000,17.9757,18.2898,17.6141,17.6712,5841700.0635203,0
+XP.US,D,20240830,000000,17.3477,18.0994,17.2811,17.519,73444334.150431,0
+XP.US,D,20240903,000000,17.4619,17.7521,17.1907,17.538,9205868.8257293,0
+XP.US,D,20240904,000000,17.5475,17.5856,17.262,17.3857,7666075.1895422,0
+XP.US,D,20240905,000000,17.4428,17.8425,17.3193,17.7188,5373339.8475467,0
+XP.US,D,20240906,000000,17.6332,17.7949,17.0717,17.3001,7132399.7763838,0
+XP.US,D,20240909,000000,17.2716,17.3857,17.0908,17.3191,3494071.9609601,0
+XP.US,D,20240910,000000,17.0527,17.2716,16.8338,17.224,3654639.275518,0
+XP.US,D,20240911,000000,17.2525,17.5713,17.0241,17.4809,5415429.9719608,0
+XP.US,D,20240912,000000,17.4428,17.7759,17.3096,17.6903,3724636.0572098,0
+XP.US,D,20240913,000000,17.7949,18.3516,17.7949,18.3278,6444206.8538321,0
+XP.US,D,20240916,000000,18.3944,18.6609,18.3326,18.5182,3262535.8185446,0
+XP.US,D,20240917,000000,18.5943,18.8227,18.4325,18.6704,3203703.381141,0
+XP.US,D,20240918,000000,18.7085,19.0035,18.5848,18.6799,3366869.4742591,0
+XP.US,D,20240919,000000,19.0796,19.4031,18.7941,18.8036,5545433.0024804,0
+XP.US,D,20240920,000000,18.5086,18.6514,17.0384,17.4428,11377059.51514,0
+XP.US,D,20240923,000000,17.1764,17.3667,16.6197,16.672,11116601.583991,0
+XP.US,D,20240924,000000,17.2335,17.5713,16.9147,17.2525,6731876.8233226,0
+XP.US,D,20240925,000000,17.1859,17.3001,16.7482,16.9099,5802984.2528778,0
+XP.US,D,20240926,000000,17.2145,17.4143,17.1003,17.2716,3765201.3827194,0
+XP.US,D,20240927,000000,17.3477,17.6712,17.2716,17.3191,3883396.9421901,0
+XP.US,D,20240930,000000,17.2525,17.3953,16.948,17.0717,2825942.0712728,0
+XP.US,D,20241001,000000,17.0432,17.262,16.8433,17.1574,4499779.2974475,0
+XP.US,D,20241002,000000,17.519,17.6332,17.0765,17.1003,4102474.0799106,0
+XP.US,D,20241003,000000,16.7101,17.0717,16.5579,17.0622,3546805.2027454,0
+XP.US,D,20241004,000000,16.5103,16.9766,16.4722,16.8814,4880560.7810247,0
+XP.US,D,20241007,000000,16.9575,17.0432,16.7054,16.8719,3210542.3827061,0
+XP.US,D,20241008,000000,16.8053,17.0099,16.6911,16.8148,2101681.5070926,0
+XP.US,D,20241009,000000,16.6054,16.6435,16.1225,16.3485,3730211.9241896,0
+XP.US,D,20241010,000000,16.4056,16.615,16.2962,16.4722,2601412.0172768,0
+XP.US,D,20241011,000000,16.32,16.7482,16.2914,16.6911,3181680.493034,0
+XP.US,D,20241014,000000,16.7101,17.2192,16.6816,17.1383,4110146.4140266,0
+XP.US,D,20241015,000000,16.9956,17.1383,16.6292,16.7101,2980668.7019494,0
+XP.US,D,20241016,000000,16.9099,17.3001,16.8529,17.2716,4360175.6033909,0
+XP.US,D,20241017,000000,17.1478,17.4428,17.0146,17.2811,4511126.491501,0
+XP.US,D,20241018,000000,17.3953,17.4809,17.1812,17.2716,2947778.863138,0
+XP.US,D,20241021,000000,17.2335,17.4619,17.1478,17.2049,2871264.6432613,0
+XP.US,D,20241022,000000,17.1764,17.2335,16.929,17.1288,2658887.793491,0
+XP.US,D,20241023,000000,17.0908,17.1193,16.6054,16.653,2881843.6581286,0
+XP.US,D,20241024,000000,16.7196,16.9623,16.6292,16.9385,2551710.5086684,0
+XP.US,D,20241025,000000,16.7101,16.8957,16.5674,16.7672,3049394.9930309,0
+XP.US,D,20241028,000000,17.0051,17.3096,16.967,17.2811,2837044.4147785,0
+XP.US,D,20241029,000000,17.3382,17.4714,16.8909,16.9004,1943885.3122532,0
+XP.US,D,20241030,000000,16.8433,17.1193,16.81,17.0337,2659334.4092969,0
+XP.US,D,20241031,000000,16.8909,16.9718,16.5341,16.615,2669353.3154005,0
+XP.US,D,20241101,000000,16.6911,16.7958,15.9298,15.9583,4123140.3068281,0
+XP.US,D,20241104,000000,16.5483,16.948,16.4199,16.7672,2445410.6925469,0
+XP.US,D,20241105,000000,16.6245,17.0527,16.5674,17.0337,2706014.6933356,0
+XP.US,D,20241106,000000,16.7577,17.2335,16.2914,17.0622,4577062.7473711,0
+XP.US,D,20241107,000000,17.2525,17.4143,16.7434,16.7672,3677955.7731711,0
+XP.US,D,20241108,000000,16.5674,16.5674,15.9679,16.2438,5338596.2904253,0
+XP.US,D,20241111,000000,16.2629,16.5864,16.1296,16.5103,6398812.8233146,0
+XP.US,D,20241112,000000,16.2724,16.4722,15.9774,16.0059,4446389.2677122,0
+XP.US,D,20241113,000000,16.0059,16.0821,15.8251,15.9869,4589270.5963542,0
+XP.US,D,20241114,000000,16.1296,16.1867,15.8251,15.8727,2911094.366267,0
+XP.US,D,20241115,000000,15.8442,16.0678,15.7014,15.8251,2429798.0548313,0
+XP.US,D,20241118,000000,16.0916,16.2819,15.8775,16.044,3132254.3099343,0
+XP.US,D,20241119,000000,15.8917,15.9583,15.749,15.8727,4488021.2168525,0
+XP.US,D,20241120,000000,15.2922,15.3826,14.6547,14.9116,7624643.9547994,0
+XP.US,D,20241121,000000,14.7213,15.0686,14.7117,14.7688,5464517.7779088,0
+XP.US,D,20241122,000000,14.8259,15.3065,14.8164,15.1114,5281570.2825992,0
+XP.US,D,20241125,000000,15.178,15.3201,14.9116,15.2637,6351566.1253479,0
+XP.US,D,20241126,000000,15.2637,15.473,15.1305,15.2542,7069049.6887454,0
+XP.US,D,20241127,000000,15.2256,15.3684,14.1503,14.2264,9579200.7576632,0
+XP.US,D,20241129,000000,12.9037,13.1321,12.504,12.8847,10916929.640324,0
+XP.US,D,20241202,000000,12.8942,13.3462,12.8371,13.1797,14465711.512084,0
+XP.US,D,20241203,000000,13.1035,13.2796,12.7515,12.7705,12010351.270241,0
+XP.US,D,20241204,000000,12.7324,12.8894,12.5897,12.7895,11147148.003397,0
+XP.US,D,20241205,000000,13.1321,13.1321,12.6991,12.8656,7657910.0017486,0
+XP.US,D,20241206,000000,12.8609,12.8847,12.6087,12.761,8832385.5698518,0
+XP.US,D,20241209,000000,12.9798,13.2843,12.7562,12.78,5697759.4672728,0
+XP.US,D,20241210,000000,12.7,12.96,12.6,12.93,5654882,0
+XP.US,D,20241211,000000,13.09,13.31,12.51,13.1,10421309,0
+XP.US,D,20241212,000000,13.05,13.18,12.89,13.12,8002045,0
+XP.US,D,20241213,000000,13.145,13.425,13.05,13.14,11340785,0
+XP.US,D,20241216,000000,13.04,13.08,12.67,12.85,7638933,0
+XP.US,D,20241217,000000,12.82,13.225,12.74,12.99,8621061,0
+XP.US,D,20241218,000000,12.85,12.88,11.68,11.91,14389940,0
+XP.US,D,20241219,000000,12.13,12.27,11.74,12.1,8135418,0
+XP.US,D,20241220,000000,12.19,12.34,11.97,12.18,10169572,0
+XP.US,D,20241223,000000,11.98,12.16,11.83,12.14,5054681,0
+XP.US,D,20241224,000000,12.19,12.29,12.08,12.12,1387769,0
+XP.US,D,20241226,000000,12.07,12.25,11.99,12.18,4300564,0
+XP.US,D,20241227,000000,12.14,12.225,12.02,12.08,4036111,0
+XP.US,D,20241230,000000,12,12,11.76,11.78,5383787,0
+XP.US,D,20241231,000000,11.85,11.975,11.76,11.85,6379183,0
+XP.US,D,20250102,000000,11.74,12.065,11.67,11.81,4605208,0
+XP.US,D,20250103,000000,11.83,11.88,11.43,11.46,4875456,0
+XP.US,D,20250106,000000,11.66,11.83,11.37,11.4,9802234,0
+XP.US,D,20250107,000000,11.6,11.66,11.15,11.24,10532587,0
+XP.US,D,20250108,000000,11.01,11.18,10.82,11.05,8679281,0
+XP.US,D,20250110,000000,11.12,11.2889,11.025,11.16,5541336,0
+XP.US,D,20250113,000000,11.04,11.555,11,11.55,7337334,0
+XP.US,D,20250114,000000,11.57,11.636,11.145,11.41,9844639,0
+XP.US,D,20250115,000000,11.61,11.93,11.61,11.92,6449808,0
+XP.US,D,20250116,000000,11.9,12.11,11.65,11.99,5746084,0
+XP.US,D,20250117,000000,12.11,12.145,11.9,11.99,4340863,0
+XP.US,D,20250121,000000,12.02,12.07,10.9,11.41,26210554,0
+XP.US,D,20250122,000000,11.62,12.17,11.47,12.08,11091856,0
+XP.US,D,20250123,000000,12.16,12.35,12,12.2,8466129,0
+XP.US,D,20250124,000000,12.6,12.87,12.5023,12.79,8162388,0
+XP.US,D,20250127,000000,12.85,13.17,12.75,13.14,6129170,0
+XP.US,D,20250128,000000,13.13,13.38,13.04,13.3,6388743,0
+XP.US,D,20250129,000000,13.24,13.39,13.21,13.31,6090047,0
+XP.US,D,20250130,000000,13.51,14.129,13.5,14,7292647,0
+XP.US,D,20250131,000000,13.97,14.09,13.575,13.65,5662164,0
+XP.US,D,20250203,000000,13.24,13.86,13.145,13.81,4632877,0
+XP.US,D,20250204,000000,13.74,14.14,13.67,14,5011618,0
+XP.US,D,20250205,000000,13.9,14.055,13.77,13.95,6876175,0
+XP.US,D,20250206,000000,14.06,14.325,13.92,14.15,4038119,0
+XP.US,D,20250207,000000,14.17,14.31,13.775,13.93,3675291,0
+XP.US,D,20250210,000000,14.11,14.205,13.94,14.14,3206099,0
+XP.US,D,20250211,000000,14.165,14.365,13.99,14.25,4690472,0
+XP.US,D,20250212,000000,14.09,14.33,14.01,14.32,5765228,0
+XP.US,D,20250213,000000,14.3,14.445,14.165,14.34,2749930,0
+XP.US,D,20250214,000000,14.58,15.05,14.51,14.74,8523622,0
+XP.US,D,20250218,000000,14.72,15.18,14.72,15.02,8251956,0
+XP.US,D,20250219,000000,15.265,15.265,14.5403,14.83,4988160,0
+XP.US,D,20250220,000000,14.93,15.425,14.845,15.05,6970478,0
+XP.US,D,20250221,000000,15.03,15.06,14.63,14.65,4774172,0
+XP.US,D,20250224,000000,14.59,14.94,14.54,14.56,4632501,0
+XP.US,D,20250225,000000,14.64,14.855,14.485,14.72,4062430,0
+XP.US,D,20250226,000000,14.8,15.025,14.61,14.68,5243854,0
+XP.US,D,20250227,000000,14.68,14.9,14.385,14.5,4804113,0
+XP.US,D,20250228,000000,14.18,14.5,14,14.15,7664052,0
+XP.US,D,20250303,000000,14.31,14.46,13.93,14.01,4039640,0
+XP.US,D,20250304,000000,13.89,14.24,13.655,14.06,5533398,0
+XP.US,D,20250305,000000,14.18,14.385,14.06,14.35,3740040,0
+XP.US,D,20250306,000000,14.325,14.67,14.28,14.55,4034771,0
+XP.US,D,20250307,000000,14.55,15.43,14.53,15.43,8505411,0
+XP.US,D,20250310,000000,15.27,15.47,14.995,15.15,10472301,0
+XP.US,D,20250311,000000,15.13,15.18,14.68,14.96,7044528,0
+XP.US,D,20250312,000000,14.78,15.01,13.46,14.14,28559941,0
+XP.US,D,20250313,000000,14.03,14.205,13.675,13.89,17141615,0
+XP.US,D,20250314,000000,14.11,14.77,14.07,14.67,22948189,0
+XP.US,D,20250317,000000,14.89,15.565,14.8,15.46,8634610,0
+XP.US,D,20250318,000000,15.73,15.8,15.26,15.27,6271661,0
+XP.US,D,20250319,000000,15.36,15.86,15.29,15.69,7128309,0
+XP.US,D,20250320,000000,15.51,15.54,15.16,15.21,6088532,0
+XP.US,D,20250321,000000,15.1,15.31,15.04,15.13,7426639,0
+XP.US,D,20250324,000000,15.07,15.17,14.74,14.74,4837859,0
+XP.US,D,20250325,000000,14.93,15.1,14.49,14.65,10813545,0
+XP.US,D,20250326,000000,14.77,14.88,14.48,14.86,5454069,0
+XP.US,D,20250327,000000,14.8,15.03,14.64,14.67,4632276,0
+XP.US,D,20250328,000000,14.58,15.12,14.25,14.8,14669982,0
+XP.US,D,20250331,000000,14.29,14.36,13.73,13.75,8417689,0
+XP.US,D,20250401,000000,14.1,14.215,13.895,14.15,5871433,0
+XP.US,D,20250402,000000,14.08,14.19,13.805,14.03,6880791,0
+XP.US,D,20250403,000000,14.02,14.385,13.79,14.23,13911244,0
+XP.US,D,20250404,000000,13.63,13.74,12.81,12.99,9470431,0
+XP.US,D,20250407,000000,12.6,13.38,12.2,12.76,8891715,0
+XP.US,D,20250408,000000,13.3,13.38,12.61,12.69,10922638,0
+XP.US,D,20250409,000000,12.51,13.535,12.23,13.41,10403408,0
+XP.US,D,20250410,000000,13.16,13.42,12.51,12.92,5939316,0
+XP.US,D,20250411,000000,13.04,13.525,12.79,13.46,8959326,0
+XP.US,D,20250414,000000,13.71,13.895,13.575,13.73,6299438,0
+XP.US,D,20250415,000000,13.84,13.965,13.695,13.73,5412030,0
+XP.US,D,20250416,000000,13.74,13.89,13.56,13.67,5084417,0
+XP.US,D,20250417,000000,13.75,14.045,13.72,13.96,6450542,0
+XP.US,D,20250421,000000,13.87,14.03,13.72,13.89,2611424,0
+XP.US,D,20250422,000000,14.04,14.52,14.03,14.48,6207682,0
+XP.US,D,20250423,000000,14.9,15.21,14.74,15.06,8355161,0
+XP.US,D,20250424,000000,15.25,15.61,14.91,15.56,19055545,0
+XP.US,D,20250425,000000,15.57,16.025,15.52,15.96,8927650,0
+XP.US,D,20250428,000000,16.05,16.29,15.905,16.21,6100713,0
+XP.US,D,20250429,000000,16.26,16.4,16.14,16.16,3812482,0
+XP.US,D,20250430,000000,15.86,16.109,15.72,16.1,4570957,0
+XP.US,D,20250501,000000,16.255,16.29,15.82,15.97,2339088,0
+XP.US,D,20250502,000000,16.17,16.26,15.99,16.18,3511295,0
+XP.US,D,20250505,000000,16.11,16.24,15.845,15.89,3230955,0
+XP.US,D,20250506,000000,15.84,16.11,15.76,15.79,3526585,0
+XP.US,D,20250507,000000,15.87,15.87,15.51,15.84,4685795,0
+XP.US,D,20250508,000000,16.18,17.65,16.17,17.59,12102206,0
+XP.US,D,20250509,000000,17.72,17.97,17.605,17.87,10195613,0
+XP.US,D,20250512,000000,17.95,18.09,17.64,17.9,10277115,0
+XP.US,D,20250513,000000,18.39,18.695,18.185,18.53,17081065,0
+XP.US,D,20250514,000000,18.53,19.095,18.33,18.91,15427778,0
+XP.US,D,20250515,000000,18.87,18.94,18.53,18.59,10472521,0
+XP.US,D,20250516,000000,18.53,18.78,18.43,18.77,5280910,0
+XP.US,D,20250519,000000,18.52,18.665,18.41,18.63,7076585,0
+XP.US,D,20250520,000000,18.37,18.855,18.3,18.56,10055023,0
+XP.US,D,20250521,000000,18.89,19.845,18.47,18.65,11789140,0
+XP.US,D,20250522,000000,18.685,19.095,18.56,18.69,9755458,0
+XP.US,D,20250523,000000,18.29,18.82,18.0401,18.64,7237543,0
+XP.US,D,20250527,000000,19,19.26,18.83,19.25,6066192,0
+XP.US,D,20250528,000000,19.46,19.69,19.29,19.46,6872641,0
+XP.US,D,20250529,000000,19.59,19.69,19.19,19.25,9409387,0
+XP.US,D,20250530,000000,19.21,19.39,19.02,19.36,6324988,0
+XP.US,D,20250602,000000,19.44,19.51,19.2,19.49,4960794,0
+XP.US,D,20250603,000000,19.25,19.48,19.08,19.32,5618649,0
+XP.US,D,20250604,000000,19.96,20.34,19.425,19.58,6507906,0
+XP.US,D,20250605,000000,19.67,19.925,19.61,19.78,5704296,0
+XP.US,D,20250606,000000,19.8,19.84,19.475,19.71,7237354,0
+XP.US,D,20250609,000000,19.7,19.865,19.39,19.5,6975724,0
+XP.US,D,20250610,000000,20.05,20.195,19.79,19.96,4918253,0
+XP.US,D,20250611,000000,19.91,20.64,19.74,20.62,6460902,0
+XP.US,D,20250612,000000,19.76,20.07,19.595,19.73,8666283,0
+XP.US,D,20250613,000000,19.67,19.81,19.53,19.64,5148439,0
+XP.US,D,20250616,000000,19.875,20.31,19.85,20.03,4933890,0
+XP.US,D,20250617,000000,20.03,20.15,19.7116,19.91,5162308,0
+XP.US,D,20250618,000000,19.91,20.03,19.705,19.85,3858508,0
+XP.US,D,20250620,000000,19.825,19.86,19.405,19.53,4514205,0
+XP.US,D,20250623,000000,19.05,19.365,18.98,19.25,6336178,0
+XP.US,D,20250624,000000,19.51,19.725,19.335,19.41,4911075,0
+XP.US,D,20250625,000000,19.44,19.54,19.215,19.27,6348305,0
+XP.US,D,20250626,000000,19.4,19.6,19.2,19.355,6713567,0
+XP.US,D,20250627,000000,19.4,19.815,19.4,19.7,7096629,0
+XP.US,D,20250630,000000,19.75,20.23,19.7,20.2,4061699,0
+XP.US,D,20250701,000000,20.125,20.21,19.73,19.8,3683079,0
+XP.US,D,20250702,000000,19.74,19.86,19.475,19.65,5349672,0
+XP.US,D,20250703,000000,19.72,19.965,19.67,19.8,3379305,0
+XP.US,D,20250707,000000,19.67,19.69,19.415,19.48,5483592,0
+XP.US,D,20250708,000000,19.535,19.665,19.285,19.33,4112402,0
+XP.US,D,20250709,000000,19.355,19.4667,19.18,19.19,3931977,0
+XP.US,D,20250710,000000,18.84,18.91,18.32,18.61,7245306,0
+XP.US,D,20250711,000000,18.44,18.585,18.22,18.26,5343539,0
+XP.US,D,20250714,000000,18.23,18.32,17.905,17.96,3504992,0
+XP.US,D,20250715,000000,18.17,18.32,18.02,18.22,6255443,0
+XP.US,D,20250716,000000,18.27,18.36,18.015,18.28,5067922,0
+XP.US,D,20250717,000000,18.13,18.37,17.955,18.12,11231135,0
+XP.US,D,20250718,000000,18.085,18.18,17.04,17.17,10470224,0
+XP.US,D,20250721,000000,17.14,17.23,16.91,16.96,5799594,0
+XP.US,D,20250722,000000,17.02,17.25,16.82,16.82,4860420,0
+XP.US,D,20250723,000000,16.87,17.085,16.75,16.96,4032204,0
+XP.US,D,20250724,000000,16.9,16.9,16.5947,16.65,3556488,0
+XP.US,D,20250725,000000,16.675,16.75,16.45,16.56,4477930,0
+XP.US,D,20250728,000000,16.51,16.53,16.14,16.22,3957611,0
+XP.US,D,20250729,000000,16.3,16.485,16.23,16.4,4877524,0
+XP.US,D,20250730,000000,16.31,16.555,16.14,16.42,6066538,0
+XP.US,D,20250731,000000,16.29,16.43,16.12,16.14,4059030,0
+XP.US,D,20250801,000000,16.25,16.56,16.12,16.355,5951253,0
+XP.US,D,20250804,000000,16.54,16.8,16.54,16.69,4421261,0
+XP.US,D,20250805,000000,16.76,16.94,16.64,16.76,5097131,0
+XP.US,D,20250806,000000,16.89,17.18,16.84,17.14,5000682,0
+XP.US,D,20250807,000000,17.27,17.435,17.185,17.34,6552208,0
+XP.US,D,20250808,000000,17.39,17.42,17.17,17.32,2778795,0
+XP.US,D,20250811,000000,17.27,17.355,16.63,16.7,5551856,0
+XP.US,D,20250812,000000,17.01,17.54,16.96,17.43,5040791,0
+XP.US,D,20250813,000000,17.49,17.64,17.41,17.49,3456349,0
+XP.US,D,20250814,000000,17.34,17.585,17.21,17.39,3272683,0
+XP.US,D,20250815,000000,17.49,17.765,17.415,17.56,3645305,0
+XP.US,D,20250818,000000,17.72,17.75,17.43,17.5,6327713,0
+XP.US,D,20250819,000000,16.19,16.66,15.71,16,17680886,0
+XP.US,D,20250820,000000,16.09,16.38,15.975,16.045,7586124,0
+XP.US,D,20250821,000000,16,16.21,15.88,16.17,5931962,0
+XP.US,D,20250822,000000,16.19,16.8,16.14,16.46,8968292,0
+XP.US,D,20250825,000000,16.54,16.9281,16.44,16.72,7015160,0
+XP.US,D,20250826,000000,16.63,16.84,16.57,16.76,8560777,0
+XP.US,D,20250827,000000,16.79,17.11,16.66,17.1,7380764,0
+XP.US,D,20250828,000000,17.41,18.87,17.41,18.585,15865140,0
+XP.US,D,20250829,000000,18.46,18.55,18.055,18.14,7611910,0
+XP.US,D,20250902,000000,17.75,17.89,17.485,17.88,5387238,0
+XP.US,D,20250903,000000,17.985,18.065,17.77,17.81,6020364,0
+XP.US,D,20250904,000000,17.77,18.045,17.551,17.9,4827958,0
+XP.US,D,20250905,000000,18.475,18.92,18.4,18.91,6325133,0
+XP.US,D,20250908,000000,19.01,19.02,18.23,18.53,9740707,0
+XP.US,D,20250909,000000,18.46,18.7,18.205,18.21,5073071,0
+XP.US,D,20250910,000000,18.23,18.78,18.23,18.66,6703499,0
+XP.US,D,20250911,000000,18.74,19.185,18.62,18.91,10128152,0
+XP.US,D,20250912,000000,18.82,19.04,18.75,18.87,11104058,0
+XP.US,D,20250915,000000,18.97,19.13,18.745,18.75,6580696,0
+XP.US,D,20250916,000000,18.92,19.35,18.92,19.14,8379477,0
+XP.US,D,20250917,000000,19.2,20.35,19.2,19.95,8260388,0
+XP.US,D,20250918,000000,20.24,20.24,19.675,20.11,5779628,0
+XP.US,D,20250919,000000,20.14,20.17,19.5,19.76,7084525,0
+XP.US,D,20250922,000000,19.55,19.65,19.26,19.48,5766577,0
+XP.US,D,20250923,000000,19.65,19.845,19.4,19.49,4295748,0
+XP.US,D,20250924,000000,19.31,19.41,18.84,19.21,8590992,0
+XP.US,D,20250925,000000,18.99,19.42,18.84,18.86,7594411,0
+XP.US,D,20250926,000000,18.85,18.98,18.465,18.78,5188544,0
+XP.US,D,20250929,000000,19.02,19.19,18.89,19.03,4065149,0
+XP.US,D,20250930,000000,18.98,19.21,18.54,18.79,6867853,0
+XP.US,D,20251001,000000,18.97,19.185,18.21,18.23,6035336,0
+XP.US,D,20251002,000000,18.43,18.55,17.52,17.57,9630050,0
+XP.US,D,20251003,000000,17.63,17.7,17.165,17.34,7376636,0
+XP.US,D,20251006,000000,17.44,17.5,17.065,17.12,6308735,0
+XP.US,D,20251007,000000,16.95,16.98,16.355,16.46,8400726,0
+XP.US,D,20251008,000000,16.66,16.75,16,16.21,14819114,0
+XP.US,D,20251009,000000,16.25,16.335,16,16.26,6690108,0
+XP.US,D,20251010,000000,16.24,16.46,15.765,15.81,9670938,0
+XP.US,D,20251013,000000,16.08,16.15,15.83,15.97,4977735,0
+XP.US,D,20251014,000000,15.64,16.2,15.6093,16.04,6823522,0
+XP.US,D,20251015,000000,16.11,16.75,16.09,16.53,9894556,0
+XP.US,D,20251016,000000,16.5,16.915,16.375,16.41,7254494,0
+XP.US,D,20251017,000000,16.16,16.57,16.05,16.55,6946306,0
+XP.US,D,20251020,000000,16.73,17.565,16.7,17.46,7165737,0
+XP.US,D,20251021,000000,17.24,17.334,16.91,17.02,5088655,0
+XP.US,D,20251022,000000,17.03,17.05,16.66,16.76,2344804,0
+XP.US,D,20251023,000000,16.84,17.215,16.77,17.18,5630849,0
+XP.US,D,20251024,000000,17.52,17.79,17.4,17.57,5298947,0
+XP.US,D,20251027,000000,17.85,17.99,17.6,17.63,2702333,0
+XP.US,D,20251028,000000,17.66,17.89,17.47,17.87,4139867,0
+XP.US,D,20251029,000000,17.99,18.55,17.99,18.205,4700004,0
+XP.US,D,20251030,000000,18.05,18.31,17.9,17.9,3696470,0
+XP.US,D,20251031,000000,17.93,18.23,17.91,18.22,4575928,0
+XP.US,D,20251103,000000,18.28,18.47,18.05,18.35,3551681,0
+XP.US,D,20251104,000000,18.22,18.245,17.9,18.1,6472905,0
+XP.US,D,20251105,000000,18.23,18.67,18.1,18.52,7330493,0
+XP.US,D,20251106,000000,18.62,18.835,18.42,18.64,5371551,0
+XP.US,D,20251107,000000,18.45,18.62,18.14,18.61,2973292,0
+XP.US,D,20251110,000000,18.88,19.1,18.72,18.92,4289697,0
+XP.US,D,20251111,000000,19.42,20.195,19.33,19.8,12684012,0
+XP.US,D,20251112,000000,19.78,19.78,18.935,19.21,10166254,0
+XP.US,D,20251113,000000,19.33,19.605,18.88,19.08,4637637,0
+XP.US,D,20251114,000000,18.99,19.245,18.615,18.66,11247781,0
+XP.US,D,20251117,000000,18.37,18.7,18.06,18.1,12689036,0
+XP.US,D,20251118,000000,18.495,18.99,18.24,18.45,15740787,0
+XP.US,D,20251119,000000,18.4,18.66,17.97,18,6233770,0
+XP.US,D,20251120,000000,18.3,18.51,17.05,17.13,6376739,0
+XP.US,D,20251121,000000,17.3,17.58,17.015,17.37,6470692,0
+XP.US,D,20251124,000000,17.62,18,17.55,17.76,12346521,0
+XP.US,D,20251125,000000,17.76,18.16,17.73,18.15,5253708,0
+XP.US,D,20251126,000000,18.34,19.159,18.335,19.09,4762732,0
+XP.US,D,20251128,000000,19.36,19.98,19.18,19.71,6395865,0
+XP.US,D,20251201,000000,19.53,19.96,19.44,19.69,5180351,0
+XP.US,D,20251202,000000,19.9,20.22,19.84,20.02,13185378,0
+XP.US,D,20251203,000000,19.9,19.95,19.16,19.23,6478868,0
+XP.US,D,20251204,000000,19.69,20.055,19.44,19.85,8642183,0
+XP.US,D,20251205,000000,19.85,20.01,17.66,17.88,18729696,0
+XP.US,D,20251208,000000,18.31,18.53,18.045,18.31,8022213,0
+XP.US,D,20251209,000000,17.633,18.19,17.52,18.06,12768171,0
+XP.US,D,20251210,000000,17.78,18.12,17.6,17.86,4673253,0
+XP.US,D,20251211,000000,18.05,18.1,17.725,17.755,4373172,0
+XP.US,D,20251212,000000,18.01,18.12,17.365,17.49,6430319,0
+XP.US,D,20251215,000000,17.72,17.955,17.545,17.59,5954085,0
+XP.US,D,20251216,000000,17.27,17.3,16.53,16.56,5546618,0
+XP.US,D,20251217,000000,16.38,16.54,15.71,15.75,6975003,0
+XP.US,D,20251218,000000,15.78,15.98,15.63,15.88,5365684,0
+XP.US,D,20251219,000000,15.9,16.255,15.9,16.01,5409118,0
+XP.US,D,20251222,000000,15.91,16.215,15.845,16.21,5481585,0
+XP.US,D,20251223,000000,16.26,16.525,16.14,16.38,6163860,0
+XP.US,D,20251224,000000,16.3,16.5,16.27,16.43,2216437,0
+XP.US,D,20251226,000000,16.38,16.495,16.25,16.44,2504616,0
+XP.US,D,20251229,000000,16.36,16.5,16.28,16.45,2748693,0
+XP.US,D,20251230,000000,16.63,16.69,16.455,16.54,4186633,0
+XP.US,D,20251231,000000,16.54,16.54,16.355,16.37,1740978,0
+XP.US,D,20260102,000000,16.76,16.835,16.1,16.18,6801242,0
+XP.US,D,20260105,000000,16.33,17.305,16.1,17.02,5124185,0
+XP.US,D,20260106,000000,17.29,17.53,16.775,17.05,6763160,0
+XP.US,D,20260107,000000,16.91,17.005,16.475,16.84,3979547,0
+XP.US,D,20260108,000000,16.76,17.18,16.76,17.16,3907471,0
+XP.US,D,20260109,000000,17.21,17.375,17.08,17.1,5686536,0
+XP.US,D,20260112,000000,16.98,17.33,16.92,17.23,4411965,0
+XP.US,D,20260113,000000,17.1,17.3,16.84,17.01,4554204,0
+XP.US,D,20260114,000000,17.18,17.39,16.995,17.34,6259151,0
+XP.US,D,20260115,000000,17.4,17.56,17.13,17.41,3537588,0
+XP.US,D,20260116,000000,17.35,17.49,17.11,17.4,4331585,0
+XP.US,D,20260120,000000,17.205,18.34,17.18,18.32,8620886,0
+XP.US,D,20260121,000000,18.47,19.175,18.45,19.12,8657874,0
+XP.US,D,20260122,000000,19.58,20.345,19.52,19.83,9514614,0
+XP.US,D,20260123,000000,19.65,20.24,19.4,20.19,6842303,0
+XP.US,D,20260126,000000,20.09,20.445,19.89,19.93,4731916,0
+XP.US,D,20260127,000000,20.6,20.82,20.065,20.2,10956401,0
+XP.US,D,20260128,000000,20.415,20.975,20.18,20.4,20144370,0
+XP.US,D,20260129,000000,20.68,20.86,19.625,20.09,13011478,0
+XP.US,D,20260130,000000,19.98,20.08,19.15,19.51,8598977,0
+XP.US,D,20260202,000000,19.51,20.04,19.33,19.81,5818821,0
+XP.US,D,20260203,000000,20.26,20.59,19.45,19.84,5893921,0
+XP.US,D,20260204,000000,19.67,19.86,18.6101,18.99,7611053,0
+XP.US,D,20260205,000000,18.97,19.275,18.49,18.64,5142704,0
+XP.US,D,20260206,000000,18.9,19.4,18.66,19.39,4495864,0
+XP.US,D,20260209,000000,19.39,20.55,19.375,20.48,5948450,0
+XP.US,D,20260210,000000,20.45,20.745,19.68,19.92,8409205,0
+XP.US,D,20260211,000000,20.47,20.8,19.78,20.29,8954846,0
+XP.US,D,20260212,000000,20.38,20.55,19.555,19.77,8459674,0
+XP.US,D,20260213,000000,19.97,20.25,18.66,19.87,8672442,0
+XP.US,D,20260217,000000,19.47,20.07,19.245,19.69,3474202,0
+XP.US,D,20260218,000000,19.88,20.21,19.81,20.15,6156902,0
diff --git a/daily/us/nasdaq stocks/3/xpeg.us.txt b/daily/us/nasdaq stocks/3/xpeg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aea09f002232fa83b082f875e620841cea6fc7c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xpeg.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPEG.US,D,20260115,000000,15.893,15.893,15.4416,15.4416,2419,0
+XPEG.US,D,20260116,000000,15.39,15.39,14.73,15.0992,6897,0
+XPEG.US,D,20260120,000000,14.36,14.36,14.05,14.0973,869,0
+XPEG.US,D,20260121,000000,14.38,14.7,14.28,14.6103,20832,0
+XPEG.US,D,20260122,000000,13.76,14.22,13.76,13.9976,14513,0
+XPEG.US,D,20260123,000000,13.49,13.49,12.86,13.0874,27538,0
+XPEG.US,D,20260126,000000,12.33,12.6899,12.33,12.4676,13929,0
+XPEG.US,D,20260127,000000,12.465,12.465,12.11,12.1684,20432,0
+XPEG.US,D,20260128,000000,12.8,12.8,12.2514,12.2558,7595,0
+XPEG.US,D,20260129,000000,12.26,12.79,11.79,12.1269,28190,0
+XPEG.US,D,20260130,000000,11.72,11.73,11.2,11.306,15405,0
+XPEG.US,D,20260202,000000,10,10,9.06,9.464,31074,0
+XPEG.US,D,20260203,000000,9.83,10.2449,9.49,10.2449,9747,0
+XPEG.US,D,20260204,000000,9.75,9.79,9.44,9.77,7244,0
+XPEG.US,D,20260205,000000,10.07,10.18,9.785,9.8594,19922,0
+XPEG.US,D,20260206,000000,10.23,10.86,10.23,10.8032,4972,0
+XPEG.US,D,20260209,000000,10.84,10.84,10.59,10.5946,2373,0
+XPEG.US,D,20260210,000000,10.83,10.965,10.77,10.965,1460,0
+XPEG.US,D,20260211,000000,11.25,11.3031,10.96,11.3031,3109,0
+XPEG.US,D,20260212,000000,10.901,10.94,10.55,10.7834,5388,0
+XPEG.US,D,20260213,000000,10.7378,11.18,10.7378,11.0372,3712,0
+XPEG.US,D,20260217,000000,10.98,10.994,10.86,10.9155,498,0
diff --git a/daily/us/nasdaq stocks/3/xpm.us.txt b/daily/us/nasdaq stocks/3/xpm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c4bc174ae396c86fdac0ad2b773f035962ac033
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xpm.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPM.US,D,20250904,000000,19.25,20.17,19.17,19.4766,8739,0
+XPM.US,D,20250905,000000,19.5,19.689,19.3576,19.5894,3899,0
+XPM.US,D,20250908,000000,19.4,19.8221,19.1,19.8221,4725,0
+XPM.US,D,20250909,000000,19.82,20.3621,19.79,20.3621,4450,0
+XPM.US,D,20250910,000000,20.56,20.56,20.3794,20.5126,2202,0
+XPM.US,D,20250911,000000,21.2,21.55,21.1133,21.1911,5670,0
+XPM.US,D,20250912,000000,20.82,20.82,20.445,20.6825,3076,0
+XPM.US,D,20250915,000000,20.45,20.45,19.5957,19.5957,4595,0
+XPM.US,D,20250916,000000,19.76,20.1,19.76,19.9363,1299,0
+XPM.US,D,20250917,000000,20.5,20.6645,20.5,20.6397,2064,0
+XPM.US,D,20250918,000000,20.66,20.66,19.35,19.4821,8741,0
+XPM.US,D,20250919,000000,19.65,19.9,19.48,19.7144,19698,0
+XPM.US,D,20250922,000000,19.71,19.711,19.52,19.6046,7292,0
+XPM.US,D,20250923,000000,19.55,19.9711,19.55,19.9711,566,0
+XPM.US,D,20250924,000000,20,20,19.74,19.7653,547,0
+XPM.US,D,20250925,000000,19.93,20.0355,19.93,20.0355,1192,0
+XPM.US,D,20250926,000000,19.91,20.1442,19.91,20.1442,604,0
+XPM.US,D,20250929,000000,19.62,19.647,19.62,19.647,448,0
+XPM.US,D,20250930,000000,19.719,19.719,19.5169,19.5169,210,0
+XPM.US,D,20251001,000000,19.69,19.69,19.06,19.1601,752,0
+XPM.US,D,20251002,000000,18.93,18.93,18.4123,18.4123,3897,0
+XPM.US,D,20251003,000000,18.11,18.11,17.38,17.6247,3070,0
+XPM.US,D,20251006,000000,17.4496,17.6857,17.419,17.6857,2298,0
+XPM.US,D,20251007,000000,17.57,18,17.57,17.96,2635,0
+XPM.US,D,20251008,000000,17.56,18.12,17.52,18.12,2250,0
+XPM.US,D,20251009,000000,18.12,18.4516,17.96,18.4516,3890,0
+XPM.US,D,20251010,000000,18.83,19.46,18.11,19.3765,1764,0
+XPM.US,D,20251013,000000,18.69,19.0875,18.69,19.0875,2001,0
+XPM.US,D,20251014,000000,19,19.0624,19,19.0624,308,0
+XPM.US,D,20251015,000000,19.03,19.03,18.72,18.7598,706,0
+XPM.US,D,20251017,000000,18.72,18.72,18.7,18.7145,878,0
+XPM.US,D,20251021,000000,17.01,17.2491,15.04,17.2491,15570,0
+XPM.US,D,20251022,000000,17.54,18.3449,17.411,18.3449,2932,0
+XPM.US,D,20251023,000000,18.321,18.75,18.28,18.7228,4651,0
+XPM.US,D,20251024,000000,18.54,18.63,18.42,18.6096,817,0
+XPM.US,D,20251027,000000,17.8,18.05,17.5361,17.5361,2281,0
+XPM.US,D,20251028,000000,17.17,17.17,16.506,16.7687,1998,0
+XPM.US,D,20251029,000000,16.38,16.38,16.38,16.38,1104,0
+XPM.US,D,20251030,000000,15.7,16.23,15.7,15.7839,628,0
+XPM.US,D,20251103,000000,15.39,15.4978,15.39,15.4978,143,0
+XPM.US,D,20251104,000000,15.31,16.17,15.31,16.1522,1658,0
+XPM.US,D,20251105,000000,16.185,16.3523,16.185,16.3523,233,0
+XPM.US,D,20251106,000000,16.1725,16.6297,16.1725,16.6297,284,0
+XPM.US,D,20251107,000000,16.63,17.3603,16.63,17.3603,236,0
+XPM.US,D,20251110,000000,17.28,17.7921,17.28,17.7921,697,0
+XPM.US,D,20251111,000000,17.9975,18.1932,17.9975,18.1932,242,0
+XPM.US,D,20251112,000000,18.0907,18.0907,17.8636,17.8636,608,0
+XPM.US,D,20251113,000000,17.75,17.757,17.75,17.757,380,0
+XPM.US,D,20251117,000000,17.4,17.4,17.1861,17.1861,104,0
+XPM.US,D,20251118,000000,17.46,17.922,17.4,17.922,694,0
+XPM.US,D,20251121,000000,17.98,18.12,17.7372,17.7372,1016,0
+XPM.US,D,20251125,000000,17.5,18.2144,17.5,18.2144,291,0
+XPM.US,D,20251211,000000,16.57,16.5731,16.57,16.5731,4472,0
+XPM.US,D,20251215,000000,18.3,18.3,18.2033,18.2033,440,0
+XPM.US,D,20251216,000000,18.04,18.1531,18.006,18.1531,365,0
+XPM.US,D,20251217,000000,17.92,18.1994,17.91,18.1994,564,0
+XPM.US,D,20251218,000000,18.3412,18.3412,17.9448,17.9448,1144,0
+XPM.US,D,20251219,000000,17.78,17.9057,17.78,17.9057,128,0
+XPM.US,D,20251222,000000,18.573,18.573,18.4346,18.4346,1114,0
+XPM.US,D,20251223,000000,18.72,18.925,18.7,18.925,4189,0
diff --git a/daily/us/nasdaq stocks/3/xqqi.us.txt b/daily/us/nasdaq stocks/3/xqqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71f2a552a5cab01502884ddfdf6dc7c7e1b39799
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xqqi.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XQQI.US,D,20260203,000000,50.2,50.2,48.88,49.266,54552,0
+XQQI.US,D,20260204,000000,48.2,48.6861,47.12,47.5113,52694,0
+XQQI.US,D,20260205,000000,47.09,47.34,46.56,46.7478,35267,0
+XQQI.US,D,20260206,000000,47.199,48.015,47.065,47.9648,34493,0
+XQQI.US,D,20260209,000000,47.8,48.51,47.585,48.35,57333,0
+XQQI.US,D,20260210,000000,48.42,48.54,48.0699,48.0995,78793,0
+XQQI.US,D,20260211,000000,48.6,48.6,47.8,48.26,63693,0
+XQQI.US,D,20260212,000000,48.3,48.44,46.86,46.9903,47530,0
+XQQI.US,D,20260213,000000,47.01,47.54,46.8,47.0877,27011,0
+XQQI.US,D,20260217,000000,46.82,47.22,46.3,47.11,33558,0
+XQQI.US,D,20260218,000000,47.25,47.9697,47.04,47.585,33935,0
diff --git a/daily/us/nasdaq stocks/3/xrpnu.us.txt b/daily/us/nasdaq stocks/3/xrpnu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5df8c97b54b8ad0a4f40bcf5bf67e4666272579
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xrpnu.us.txt	
@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRPNU.US,D,20250522,000000,10.02,10.03,10.02,10.02,1204953,0
+XRPNU.US,D,20250523,000000,10.02,10.03,10.02,10.025,120630,0
+XRPNU.US,D,20250527,000000,10.03,10.03,10.02,10.02,210654,0
+XRPNU.US,D,20250528,000000,10.02,10.03,10.02,10.03,206852,0
+XRPNU.US,D,20250529,000000,10.02,10.03,10.02,10.025,596024,0
+XRPNU.US,D,20250530,000000,10.025,10.03,10.02,10.025,104886,0
+XRPNU.US,D,20250602,000000,10.02,10.06,10.02,10.06,387248,0
+XRPNU.US,D,20250603,000000,10.06,10.07,10.06,10.06,532409,0
+XRPNU.US,D,20250604,000000,10.057,10.07,10.057,10.07,32280,0
+XRPNU.US,D,20250605,000000,10.075,10.075,10.07,10.075,174593,0
+XRPNU.US,D,20250606,000000,10.075,10.09,10.075,10.085,152323,0
+XRPNU.US,D,20250609,000000,10.05,10.09,10.05,10.09,22818,0
+XRPNU.US,D,20250610,000000,10.09,10.09,10.08,10.08,8157,0
+XRPNU.US,D,20250611,000000,10.09,10.0984,10.08,10.08,13086,0
+XRPNU.US,D,20250612,000000,10.093,10.1,10.093,10.1,19007,0
+XRPNU.US,D,20250613,000000,10.1,10.12,10.1,10.11,93386,0
+XRPNU.US,D,20250616,000000,10.115,10.125,10.1146,10.125,30793,0
+XRPNU.US,D,20250617,000000,10.12,10.15,10.12,10.135,354472,0
+XRPNU.US,D,20250618,000000,10.14,10.14,10.14,10.14,25505,0
+XRPNU.US,D,20250620,000000,10.1296,10.15,10.1296,10.145,352636,0
+XRPNU.US,D,20250623,000000,10.165,10.17,10.155,10.155,8932,0
+XRPNU.US,D,20250624,000000,10.18,10.22,10.18,10.195,61256,0
+XRPNU.US,D,20250625,000000,10.19,10.19,10.1644,10.1644,1087,0
+XRPNU.US,D,20250626,000000,10.19,10.19,10.19,10.19,280,0
+XRPNU.US,D,20250627,000000,10.18,10.18,10.18,10.18,374,0
+XRPNU.US,D,20250630,000000,10.18,10.21,10.18,10.21,5620,0
+XRPNU.US,D,20250701,000000,10.2,10.2,10.2,10.2,128,0
+XRPNU.US,D,20250702,000000,10.17,10.18,10.17,10.17,314,0
+XRPNU.US,D,20250703,000000,10.1596,10.1596,10.15,10.15,10696,0
+XRPNU.US,D,20250707,000000,10.1517,10.17,10.1517,10.17,1221,0
+XRPNU.US,D,20250708,000000,10.16,10.17,10.16,10.17,2559,0
+XRPNU.US,D,20250709,000000,10.17,10.17,10.17,10.17,167,0
+XRPNU.US,D,20250710,000000,10.17,10.21,10.16,10.21,1411,0
+XRPNU.US,D,20250711,000000,10.172,10.172,10.172,10.172,164,0
+XRPNU.US,D,20250714,000000,10.16,10.16,10.16,10.16,10239,0
+XRPNU.US,D,20250715,000000,10.21,10.21,10.21,10.21,2875,0
+XRPNU.US,D,20250716,000000,10.16,10.16,10.16,10.16,10002,0
+XRPNU.US,D,20250723,000000,10.21,10.21,10.21,10.21,199,0
+XRPNU.US,D,20250725,000000,10.14,10.18,10.14,10.18,1939,0
+XRPNU.US,D,20250728,000000,10.14,10.14,10.14,10.14,831,0
+XRPNU.US,D,20250729,000000,10.18,10.21,10.18,10.2,5138,0
+XRPNU.US,D,20250730,000000,10.15,10.15,10.15,10.15,1000,0
+XRPNU.US,D,20250801,000000,10.19,10.21,10.19,10.21,1127,0
+XRPNU.US,D,20250804,000000,10.15,10.2,10.15,10.2,955,0
+XRPNU.US,D,20250805,000000,10.2,10.21,10.2,10.21,1115,0
+XRPNU.US,D,20250806,000000,10.3088,10.3088,10.23,10.23,1614,0
+XRPNU.US,D,20250808,000000,10.33,10.33,10.33,10.33,467,0
+XRPNU.US,D,20250811,000000,10.3,10.3,10.3,10.3,197,0
+XRPNU.US,D,20250812,000000,10.16,10.16,10.16,10.16,286,0
+XRPNU.US,D,20250813,000000,10.4999,10.6,10.4523,10.59,443768,0
+XRPNU.US,D,20250814,000000,10.65,10.7,10.65,10.66,11221,0
+XRPNU.US,D,20250818,000000,10.5,10.66,10.5,10.66,2620,0
+XRPNU.US,D,20250819,000000,10.5,10.6,10.4999,10.565,1708,0
+XRPNU.US,D,20250820,000000,10.57,10.58,10.57,10.58,450,0
+XRPNU.US,D,20250821,000000,10.58,10.59,10.58,10.59,238,0
+XRPNU.US,D,20250822,000000,10.6,10.6,10.6,10.6,824,0
+XRPNU.US,D,20250908,000000,10.75,10.75,10.75,10.75,100,0
+XRPNU.US,D,20250909,000000,10.56,10.56,10.55,10.55,1327,0
+XRPNU.US,D,20251015,000000,10.92,10.92,10.92,10.92,200,0
+XRPNU.US,D,20251020,000000,10.84,10.84,10.59,10.705,2945,0
+XRPNU.US,D,20251021,000000,11,11.4999,10.875,10.9,9776,0
+XRPNU.US,D,20251022,000000,10.91,11.1499,10.91,11.1499,2962,0
+XRPNU.US,D,20251023,000000,11.65,11.65,10.7505,11.07,2501,0
+XRPNU.US,D,20251024,000000,10.77,11.12,10.77,10.8,2212,0
+XRPNU.US,D,20251027,000000,11.44,11.44,10.8,10.8,2239,0
+XRPNU.US,D,20251028,000000,10.81,11.48,10.81,10.92,2067,0
+XRPNU.US,D,20251029,000000,11.19,11.9873,10.9,11.9873,2554,0
+XRPNU.US,D,20251030,000000,13.84,13.84,11.5,12,800,0
+XRPNU.US,D,20251031,000000,12,12,11.06,11.46,1500,0
+XRPNU.US,D,20251103,000000,12,12.89,12,12.89,606,0
+XRPNU.US,D,20251104,000000,12.11,12.11,12.11,12.11,1047,0
+XRPNU.US,D,20251105,000000,12.52,12.52,12.47,12.47,2807,0
+XRPNU.US,D,20251106,000000,12.47,12.47,11.45,11.45,1822,0
+XRPNU.US,D,20251107,000000,11.05,11.4,11,11.4,1633,0
+XRPNU.US,D,20251110,000000,11,11,11,11,1385,0
+XRPNU.US,D,20251111,000000,10.85,11,10.85,11,747,0
+XRPNU.US,D,20251112,000000,11.11,11.11,11.11,11.11,187,0
+XRPNU.US,D,20251113,000000,11.45,11.45,10.85,10.85,2146,0
+XRPNU.US,D,20251114,000000,10.63,11.0476,10.63,11.0476,1467,0
+XRPNU.US,D,20251117,000000,10.74,11.4999,10.74,11.4999,1921,0
+XRPNU.US,D,20251118,000000,11.12,11.12,11.12,11.12,358,0
+XRPNU.US,D,20251119,000000,10.1001,10.1001,10.1001,10.1001,1182,0
+XRPNU.US,D,20251120,000000,10.71,10.71,10.63,10.6301,835,0
+XRPNU.US,D,20251121,000000,10.61,10.61,10.61,10.61,629,0
+XRPNU.US,D,20251124,000000,10.61,10.61,10.1,10.6,3576,0
+XRPNU.US,D,20251125,000000,10.61,10.61,10.61,10.61,277,0
+XRPNU.US,D,20251126,000000,10.61,10.6101,10.61,10.6101,1253,0
+XRPNU.US,D,20251128,000000,10.61,10.61,10.61,10.61,1001,0
+XRPNU.US,D,20251204,000000,10.61,10.62,10.61,10.62,224,0
+XRPNU.US,D,20251205,000000,10.62,10.62,10.62,10.62,101,0
+XRPNU.US,D,20251208,000000,10.61,10.61,10.61,10.61,155,0
+XRPNU.US,D,20251212,000000,10.61,10.61,10.61,10.61,118,0
+XRPNU.US,D,20251216,000000,10.61,10.6189,10.1001,10.6,7284,0
+XRPNU.US,D,20251219,000000,10.53,10.53,10.53,10.53,101,0
+XRPNU.US,D,20251224,000000,10.53,10.53,10.5,10.53,1103,0
+XRPNU.US,D,20251229,000000,10.85,10.85,10.85,10.85,1394,0
+XRPNU.US,D,20260116,000000,10.55,10.7,10.55,10.7,610,0
+XRPNU.US,D,20260120,000000,10.85,10.85,10.688,10.688,899,0
+XRPNU.US,D,20260121,000000,10.82,10.82,10.82,10.82,152,0
+XRPNU.US,D,20260126,000000,10.82,10.82,10.58,10.65,811,0
+XRPNU.US,D,20260127,000000,10.61,10.66,10.55,10.66,3484,0
+XRPNU.US,D,20260130,000000,11.03,11.03,11.03,11.03,714,0
+XRPNU.US,D,20260202,000000,10.79,10.8,10.79,10.8,605,0
+XRPNU.US,D,20260203,000000,10.7,10.72,10.7,10.7,658,0
+XRPNU.US,D,20260211,000000,10.56,10.56,10.56,10.56,154,0
+XRPNU.US,D,20260213,000000,10.7,10.7,10.7,10.7,1054,0
diff --git a/daily/us/nasdaq stocks/3/xrpnw.us.txt b/daily/us/nasdaq stocks/3/xrpnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd8e7a773bf200df222d9ae099e124b69338f685
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xrpnw.us.txt	
@@ -0,0 +1,156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRPNW.US,D,20250624,000000,0.3,0.38495,0.27,0.27,510062,0
+XRPNW.US,D,20250625,000000,0.304,0.4,0.28,0.2801,4172,0
+XRPNW.US,D,20250626,000000,0.3,0.3,0.284,0.29,17137,0
+XRPNW.US,D,20250627,000000,0.3,0.3,0.29,0.29,63490,0
+XRPNW.US,D,20250630,000000,0.26,0.3,0.25,0.27,498132,0
+XRPNW.US,D,20250701,000000,0.268,0.27,0.2679,0.27,3810,0
+XRPNW.US,D,20250702,000000,0.26,0.2999,0.26,0.27,123026,0
+XRPNW.US,D,20250707,000000,0.2994,0.2994,0.234999,0.2501,3620,0
+XRPNW.US,D,20250708,000000,0.2511,0.26,0.25,0.26,8109,0
+XRPNW.US,D,20250710,000000,0.26,0.26,0.26,0.26,3090,0
+XRPNW.US,D,20250711,000000,0.2501,0.27,0.2501,0.2699,907,0
+XRPNW.US,D,20250716,000000,0.27,0.27,0.2699,0.2699,36244,0
+XRPNW.US,D,20250717,000000,0.275,0.275,0.26,0.26,4640,0
+XRPNW.US,D,20250718,000000,0.2678,0.2796,0.259999,0.2697,1263,0
+XRPNW.US,D,20250721,000000,0.25,0.25,0.22005,0.24,9310,0
+XRPNW.US,D,20250722,000000,0.224,0.269999,0.2,0.269,18377,0
+XRPNW.US,D,20250723,000000,0.2293,0.3856,0.2175,0.32,33552,0
+XRPNW.US,D,20250724,000000,0.32,0.33,0.21635,0.21635,4510,0
+XRPNW.US,D,20250725,000000,0.2308,0.25,0.22515,0.2499,856,0
+XRPNW.US,D,20250728,000000,0.274,0.2838,0.21,0.26,1728,0
+XRPNW.US,D,20250730,000000,0.2897,0.2898,0.2101,0.24,6572,0
+XRPNW.US,D,20250731,000000,0.26,0.26,0.26,0.26,209,0
+XRPNW.US,D,20250801,000000,0.25,0.25,0.2305,0.25,525,0
+XRPNW.US,D,20250804,000000,0.2466,0.27,0.2466,0.2486,2108,0
+XRPNW.US,D,20250805,000000,0.24,0.2413,0.23,0.24,75075,0
+XRPNW.US,D,20250806,000000,0.24,0.24,0.24,0.24,2119,0
+XRPNW.US,D,20250807,000000,0.25,0.25,0.24,0.24,125040,0
+XRPNW.US,D,20250808,000000,0.24,0.24,0.2346,0.2346,874,0
+XRPNW.US,D,20250811,000000,0.24,0.24,0.24,0.24,495,0
+XRPNW.US,D,20250812,000000,0.2346,0.24,0.229,0.24,2087,0
+XRPNW.US,D,20250813,000000,0.65,0.784149,0.62,0.76,1726357,0
+XRPNW.US,D,20250814,000000,0.8,0.8,0.7186,0.75,130938,0
+XRPNW.US,D,20250815,000000,0.75,0.75,0.680101,0.7189,56903,0
+XRPNW.US,D,20250818,000000,0.6263,0.7186,0.55,0.66,37506,0
+XRPNW.US,D,20250819,000000,0.5976,0.7,0.5976,0.651,183585,0
+XRPNW.US,D,20250820,000000,0.6102,0.6103,0.6102,0.6103,574,0
+XRPNW.US,D,20250821,000000,0.6103,0.64,0.6102,0.63,14883,0
+XRPNW.US,D,20250822,000000,0.6351,0.6702,0.621,0.6702,159314,0
+XRPNW.US,D,20250825,000000,0.5752,0.65,0.5751,0.61,34478,0
+XRPNW.US,D,20250826,000000,0.62,0.62,0.5875,0.6,4883,0
+XRPNW.US,D,20250829,000000,0.6011,0.6011,0.6,0.6,16221,0
+XRPNW.US,D,20250902,000000,0.6021,0.63,0.6021,0.63,9114,0
+XRPNW.US,D,20250903,000000,0.63,0.63,0.63,0.63,11384,0
+XRPNW.US,D,20250904,000000,0.65,0.69,0.649999,0.65,100519,0
+XRPNW.US,D,20250905,000000,0.68,0.7,0.68,0.699,38603,0
+XRPNW.US,D,20250908,000000,0.7,0.7399,0.7,0.7399,51293,0
+XRPNW.US,D,20250909,000000,0.7125,0.72,0.69,0.7074,17162,0
+XRPNW.US,D,20250910,000000,0.66,0.66,0.66,0.66,2552,0
+XRPNW.US,D,20250911,000000,0.7068,0.729798,0.6973,0.729798,5366,0
+XRPNW.US,D,20250912,000000,0.7,0.7,0.7,0.7,255,0
+XRPNW.US,D,20250915,000000,0.7005,0.7265,0.7001,0.71,7558,0
+XRPNW.US,D,20250916,000000,0.7121,0.72495,0.71,0.71,50919,0
+XRPNW.US,D,20250917,000000,0.71,0.7398,0.71,0.71,187640,0
+XRPNW.US,D,20250918,000000,0.72,0.82,0.72,0.7733,78981,0
+XRPNW.US,D,20250919,000000,0.75,0.75,0.72,0.72,27827,0
+XRPNW.US,D,20250922,000000,0.7327,0.7327,0.73,0.73,4101,0
+XRPNW.US,D,20250923,000000,0.76,0.8898,0.76,0.8697,49152,0
+XRPNW.US,D,20250924,000000,0.86,0.86,0.7975,0.7975,21353,0
+XRPNW.US,D,20250925,000000,0.7976,0.83875,0.7976,0.83875,2912,0
+XRPNW.US,D,20250926,000000,0.85,0.889899,0.85,0.885,62947,0
+XRPNW.US,D,20250929,000000,0.89,0.9794,0.87,0.96,276563,0
+XRPNW.US,D,20250930,000000,0.95,0.95,0.91,0.9499,16218,0
+XRPNW.US,D,20251001,000000,0.93,0.9629,0.93,0.9629,5320,0
+XRPNW.US,D,20251003,000000,0.9845,0.995,0.9,0.9499,75712,0
+XRPNW.US,D,20251007,000000,0.9618,0.985,0.9,0.95,209940,0
+XRPNW.US,D,20251008,000000,0.95,0.9675,0.95,0.95,66785,0
+XRPNW.US,D,20251009,000000,0.95,0.96,0.95,0.95,52225,0
+XRPNW.US,D,20251010,000000,0.95,0.96,0.9311,0.9474,69575,0
+XRPNW.US,D,20251013,000000,0.9,0.9599,0.9,0.92,30013,0
+XRPNW.US,D,20251014,000000,0.9598,0.9598,0.9259,0.94,1473,0
+XRPNW.US,D,20251016,000000,0.9,0.94,0.9,0.914,12870,0
+XRPNW.US,D,20251017,000000,0.95,1.1,0.92,1.07,225896,0
+XRPNW.US,D,20251020,000000,1.09,1.09,0.9106,1,646039,0
+XRPNW.US,D,20251021,000000,0.99,0.99,0.9,0.9468,371324,0
+XRPNW.US,D,20251022,000000,0.97,1,0.93,0.95,317576,0
+XRPNW.US,D,20251023,000000,0.95,0.995,0.9,0.91,75329,0
+XRPNW.US,D,20251024,000000,0.9498,1.0886,0.9,0.995,503255,0
+XRPNW.US,D,20251027,000000,1.04,1.05,1,1.04,196395,0
+XRPNW.US,D,20251028,000000,1.03,1.1,1.02,1.08,82417,0
+XRPNW.US,D,20251029,000000,1.05,1.16,1.05,1.12,298443,0
+XRPNW.US,D,20251030,000000,1.14,1.2,1.11,1.19,100300,0
+XRPNW.US,D,20251031,000000,1.2,1.2,1.15,1.15,120400,0
+XRPNW.US,D,20251103,000000,1.2,1.2,1.1201,1.1201,78914,0
+XRPNW.US,D,20251104,000000,1.14,1.15,1.1,1.1,155667,0
+XRPNW.US,D,20251105,000000,1.12,1.14,1.1,1.1399,50602,0
+XRPNW.US,D,20251106,000000,1.18,1.1899,1.05,1.07,229391,0
+XRPNW.US,D,20251107,000000,1.08,1.1399,0.95,1.065,93240,0
+XRPNW.US,D,20251110,000000,1.13,1.17,1.1,1.1,26352,0
+XRPNW.US,D,20251111,000000,1.0874,1.1,1.0134,1.05,64756,0
+XRPNW.US,D,20251112,000000,1.1,1.1,1,1.05,192329,0
+XRPNW.US,D,20251113,000000,1.1,1.1,1.02,1.03,31630,0
+XRPNW.US,D,20251114,000000,1,1.03,0.96,1,98887,0
+XRPNW.US,D,20251117,000000,0.95,1.03,0.95,1,132719,0
+XRPNW.US,D,20251118,000000,0.95,0.99,0.9,0.952,19856,0
+XRPNW.US,D,20251119,000000,0.98,0.9876,0.91,0.92,65819,0
+XRPNW.US,D,20251120,000000,0.945,0.97,0.91,0.91,36885,0
+XRPNW.US,D,20251121,000000,0.93,0.93,0.8901,0.9,35989,0
+XRPNW.US,D,20251124,000000,0.93,0.96,0.9,0.941,17044,0
+XRPNW.US,D,20251125,000000,0.92,0.9625,0.92,0.925,3026,0
+XRPNW.US,D,20251126,000000,0.925,1,0.92,1,84599,0
+XRPNW.US,D,20251128,000000,1,1.05,0.96,1.05,38497,0
+XRPNW.US,D,20251201,000000,1,1.14,0.98,1,39086,0
+XRPNW.US,D,20251202,000000,0.9835,1,0.92,0.984,16584,0
+XRPNW.US,D,20251203,000000,0.95,0.98,0.92,0.92,20546,0
+XRPNW.US,D,20251204,000000,0.92,0.92,0.86,0.89,19633,0
+XRPNW.US,D,20251205,000000,0.8945,0.9431,0.89,0.92,50755,0
+XRPNW.US,D,20251208,000000,0.881,0.9,0.78,0.8788,26235,0
+XRPNW.US,D,20251209,000000,0.8799,0.88,0.8395,0.88,36221,0
+XRPNW.US,D,20251210,000000,0.85,0.88,0.85,0.8799,7501,0
+XRPNW.US,D,20251211,000000,0.88,1.0499,0.85,0.88,67937,0
+XRPNW.US,D,20251212,000000,0.88,0.9451,0.8785,0.9305,58052,0
+XRPNW.US,D,20251215,000000,0.88,0.91,0.81,0.81,25518,0
+XRPNW.US,D,20251216,000000,0.8289,0.86,0.78,0.78,79843,0
+XRPNW.US,D,20251217,000000,0.77,0.8,0.72,0.73,47492,0
+XRPNW.US,D,20251218,000000,0.75,0.775,0.67,0.7,48650,0
+XRPNW.US,D,20251219,000000,0.7,0.7999,0.68,0.6901,45532,0
+XRPNW.US,D,20251222,000000,0.72,0.8,0.72,0.759951,20679,0
+XRPNW.US,D,20251223,000000,0.78,1.04,0.78,0.8582,11515,0
+XRPNW.US,D,20251224,000000,0.9371,0.9371,0.78,0.78,2692,0
+XRPNW.US,D,20251226,000000,0.78,0.78,0.7464,0.7799,13733,0
+XRPNW.US,D,20251229,000000,0.761,0.8,0.73,0.8,11157,0
+XRPNW.US,D,20251230,000000,0.8,0.95,0.79,0.935,13533,0
+XRPNW.US,D,20251231,000000,0.8425,0.899899,0.73,0.89,7681,0
+XRPNW.US,D,20260102,000000,0.8,0.965,0.79,0.965,9655,0
+XRPNW.US,D,20260105,000000,0.8,0.82,0.79,0.8199,54727,0
+XRPNW.US,D,20260106,000000,0.8977,0.9209,0.85,0.85,8159,0
+XRPNW.US,D,20260107,000000,0.85,0.95,0.8075,0.85,20843,0
+XRPNW.US,D,20260108,000000,0.85,0.85,0.82,0.82,90492,0
+XRPNW.US,D,20260109,000000,0.844999,0.94,0.82,0.85,8085,0
+XRPNW.US,D,20260112,000000,0.85,0.86,0.834999,0.85,14100,0
+XRPNW.US,D,20260113,000000,0.8305,0.85,0.8305,0.85,32745,0
+XRPNW.US,D,20260114,000000,0.85,0.85,0.82,0.82,16408,0
+XRPNW.US,D,20260115,000000,0.84,0.84,0.78,0.79,61072,0
+XRPNW.US,D,20260116,000000,0.82,0.88,0.77,0.88,60449,0
+XRPNW.US,D,20260120,000000,0.85,0.9222,0.85,0.86,94407,0
+XRPNW.US,D,20260121,000000,0.85,0.96,0.84,0.96,25231,0
+XRPNW.US,D,20260122,000000,0.835,1.1399,0.835,0.99,24222,0
+XRPNW.US,D,20260123,000000,0.94,0.94,0.8417,0.9,24110,0
+XRPNW.US,D,20260126,000000,0.9,0.95,0.89,0.89,6245,0
+XRPNW.US,D,20260127,000000,0.835,0.85,0.81,0.84,45098,0
+XRPNW.US,D,20260128,000000,0.84,0.85,0.8368,0.8499,34303,0
+XRPNW.US,D,20260129,000000,0.8368,0.85,0.8053,0.8375,23294,0
+XRPNW.US,D,20260130,000000,0.8193,0.84,0.8001,0.84,3721,0
+XRPNW.US,D,20260202,000000,0.85,0.85,0.8,0.8089,19594,0
+XRPNW.US,D,20260203,000000,0.84,0.84,0.77,0.8306,10462,0
+XRPNW.US,D,20260204,000000,0.828,0.828,0.7948,0.82,16629,0
+XRPNW.US,D,20260205,000000,0.8,0.8,0.7499,0.75,7161,0
+XRPNW.US,D,20260206,000000,0.74,0.7715,0.6111,0.7715,30040,0
+XRPNW.US,D,20260209,000000,0.71,0.77,0.6012,0.7638,23547,0
+XRPNW.US,D,20260210,000000,0.7251,0.848201,0.7251,0.755,6576,0
+XRPNW.US,D,20260211,000000,0.759998,0.76,0.73,0.73,10364,0
+XRPNW.US,D,20260212,000000,0.769,0.77,0.73,0.7499,15755,0
+XRPNW.US,D,20260213,000000,0.7405,0.755,0.705,0.73,4521,0
+XRPNW.US,D,20260217,000000,0.74,0.75,0.71,0.73,24854,0
+XRPNW.US,D,20260218,000000,0.73,0.79,0.7101,0.73,16629,0
diff --git a/daily/us/nasdaq stocks/3/xtia.us.txt b/daily/us/nasdaq stocks/3/xtia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4813812d6168cee49dd4407da1108d7c24b1bb7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xtia.us.txt	
@@ -0,0 +1,3311 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTIA.US,D,20080717,000000,3037398875000,3037398875000,3037398875000,3037398875000,0,0
+XTIA.US,D,20080805,000000,3037398875000,3037398875000,3037398875000,3037398875000,0,0
+XTIA.US,D,20080813,000000,303739875000,303739875000,303739875000,303739875000,0,0
+XTIA.US,D,20081007,000000,303739875000,303739875000,11389775000,11389775000,0,0
+XTIA.US,D,20081023,000000,11389775000,11389775000,11389775000,11389775000,0,0
+XTIA.US,D,20081121,000000,1214898800000,1214898800000,1214898800000,1214898800000,0,0
+XTIA.US,D,20081128,000000,22780400000,22780400000,22780400000,22780400000,0,0
+XTIA.US,D,20090709,000000,37965375000,37965375000,37965375000,37965375000,0,0
+XTIA.US,D,20090724,000000,7593750000,7593750000,7593750000,7593750000,0,0
+XTIA.US,D,20090730,000000,11389775000,11389775000,7593750000,7593750000,0,0
+XTIA.US,D,20091120,000000,7593750000,7593750000,7593750000,7593750000,0,0
+XTIA.US,D,20091125,000000,728966275000,728966275000,121489875000,303739875000,0,0
+XTIA.US,D,20091204,000000,37965375000,37965375000,37965375000,37965375000,0,0
+XTIA.US,D,20091222,000000,49356000000,242989875000,49356000000,242989875000,0,0
+XTIA.US,D,20100205,000000,242989875000,242989875000,242989875000,242989875000,0,0
+XTIA.US,D,20100208,000000,242989875000,242989875000,242989875000,242989875000,0,0
+XTIA.US,D,20100225,000000,53156250000,53156250000,22780400000,49356000000,0,0
+XTIA.US,D,20100526,000000,72140625000,72140625000,18983525000,18983525000,0,0
+XTIA.US,D,20100712,000000,53156250000,53156250000,53156250000,53156250000,0,0
+XTIA.US,D,20101126,000000,394841250000,394841250000,394841250000,394841250000,0,0
+XTIA.US,D,20101129,000000,394841250000,911216275000,394841250000,850466275000,0,0
+XTIA.US,D,20101130,000000,911216275000,1518648800000,911216275000,1518648800000,0,0
+XTIA.US,D,20101222,000000,1397148800000,1397148800000,1397148800000,1397148800000,0,0
+XTIA.US,D,20101223,000000,1397148800000,3341047625000,1397148800000,2126148825000,0,0
+XTIA.US,D,20101227,000000,2065398825000,2065398825000,2065398825000,2065398825000,0,0
+XTIA.US,D,20101228,000000,2065398825000,2065398825000,2065398825000,2065398825000,0,0
+XTIA.US,D,20110124,000000,425216250000,425216250000,425216250000,425216250000,0,0
+XTIA.US,D,20110203,000000,1822398825000,1822398825000,1822398825000,1822398825000,0,0
+XTIA.US,D,20110311,000000,554310025000,554310025000,554310025000,554310025000,0,0
+XTIA.US,D,20110328,000000,2429898825000,2429898825000,2429898825000,2429898825000,0,0
+XTIA.US,D,20110331,000000,2429898825000,2429898825000,2429898825000,2429898825000,0,0
+XTIA.US,D,20110504,000000,3037398875000,14578988025000,3037398875000,14578988025000,0,0
+XTIA.US,D,20110505,000000,14578988025000,21261488250000,14578988025000,21261488250000,0,0
+XTIA.US,D,20110506,000000,13971487975000,20046488200000,13971487975000,18223988150000,0,0
+XTIA.US,D,20110509,000000,15186488025000,24298988350000,15186488025000,24298988350000,0,0
+XTIA.US,D,20110510,000000,60139464600000,60139464600000,6682196500000,39485476375000,0,0
+XTIA.US,D,20110511,000000,51026964275000,60746964625000,39485476375000,60746964625000,0,0
+XTIA.US,D,20110512,000000,61354464650000,61354464650000,16705238075000,59228214575000,0,0
+XTIA.US,D,20110513,000000,60746964625000,60746964625000,14578988025000,45560476600000,0,0
+XTIA.US,D,20110516,000000,45560476600000,45560476600000,35840476250000,45560476600000,0,0
+XTIA.US,D,20110517,000000,7897095275000,45560476600000,7897095275000,45560476600000,0,0
+XTIA.US,D,20110519,000000,13363987975000,45560476600000,13363987975000,45560476600000,0,0
+XTIA.US,D,20110520,000000,42522976500000,42522976500000,42522976500000,42522976500000,0,0
+XTIA.US,D,20110524,000000,36447976275000,36447976275000,15186488025000,15186488025000,0,0
+XTIA.US,D,20110525,000000,45560476600000,45560476600000,9719494075000,9719494075000,0,0
+XTIA.US,D,20110526,000000,7957845275000,9233494075000,7957845275000,7957845275000,0,0
+XTIA.US,D,20110527,000000,30373988550000,30373988550000,30373988550000,30373988550000,0,0
+XTIA.US,D,20110602,000000,7957845275000,30313238550000,7957845275000,30313238550000,0,0
+XTIA.US,D,20110714,000000,5467196450000,5467196450000,5467196450000,5467196450000,0,0
+XTIA.US,D,20110718,000000,6682196500000,6682196500000,6682196500000,6682196500000,0,0
+XTIA.US,D,20110719,000000,6682196500000,6682196500000,6682196500000,6682196500000,0,0
+XTIA.US,D,20110725,000000,6682196500000,6682196500000,6682196500000,6682196500000,0,0
+XTIA.US,D,20110726,000000,6682196500000,6682196500000,6682196500000,6682196500000,0,0
+XTIA.US,D,20110727,000000,6682196500000,6682196500000,6682196500000,6682196500000,0,0
+XTIA.US,D,20110728,000000,6682196500000,8808345325000,6682196500000,8808345325000,0,0
+XTIA.US,D,20110729,000000,8808345325000,8808345325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20110802,000000,8808345325000,8808345325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20110803,000000,4556047650000,4556047650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20110804,000000,8808345325000,8808345325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20110809,000000,8808345325000,8808345325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20110810,000000,8808345325000,8808345325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20110811,000000,8808345325000,8808345325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20110812,000000,8808345325000,8808345325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20110815,000000,8808345325000,8808345325000,759341275000,7502220275000,0,0
+XTIA.US,D,20110819,000000,3037398875000,6013946450000,3037398875000,6013946450000,0,0
+XTIA.US,D,20110825,000000,3067672625000,4556047650000,3067672625000,4556047650000,0,0
+XTIA.US,D,20110829,000000,3067672625000,3067672625000,3037398875000,3037398875000,0,0
+XTIA.US,D,20110830,000000,4556047650000,4556047650000,4525672650000,4525672650000,0,0
+XTIA.US,D,20110831,000000,3067672625000,4252297650000,3067672625000,4252297650000,0,0
+XTIA.US,D,20110902,000000,5922821450000,5922821450000,5922821450000,5922821450000,0,0
+XTIA.US,D,20110906,000000,5983571450000,6074696450000,4252297650000,6074696450000,0,0
+XTIA.US,D,20110907,000000,6074696450000,6074696450000,6074696450000,6074696450000,0,0
+XTIA.US,D,20110908,000000,6074696450000,11845237900000,6074696450000,11845237900000,0,0
+XTIA.US,D,20110909,000000,18223988150000,18223988150000,18223988150000,18223988150000,0,0
+XTIA.US,D,20110913,000000,12148987925000,12148987925000,12148987925000,12148987925000,0,0
+XTIA.US,D,20110919,000000,4586422650000,4586422650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20110920,000000,9081720325000,9081720325000,8322345275000,8322345275000,0,0
+XTIA.US,D,20110926,000000,4707922675000,4707922675000,4707922675000,4707922675000,0,0
+XTIA.US,D,20110928,000000,4859797675000,4859797675000,4859797675000,4859797675000,0,0
+XTIA.US,D,20111004,000000,3675172625000,3675172625000,3644797625000,3644797625000,0,0
+XTIA.US,D,20111005,000000,6013946450000,6013946450000,6013946450000,6013946450000,0,0
+XTIA.US,D,20111012,000000,4586422650000,6074696450000,4586422650000,6074696450000,0,0
+XTIA.US,D,20111018,000000,4586422650000,4586422650000,4586422650000,4586422650000,0,0
+XTIA.US,D,20111019,000000,5315321450000,5315321450000,4768672675000,4768672675000,0,0
+XTIA.US,D,20111020,000000,4556047650000,4556047650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20111024,000000,4586422650000,4586422650000,4586422650000,4586422650000,0,0
+XTIA.US,D,20111025,000000,4586422650000,4586422650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20111027,000000,4556047650000,4556047650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20111028,000000,4221922650000,4221922650000,4221922650000,4221922650000,0,0
+XTIA.US,D,20111104,000000,3644797625000,3644797625000,3644797625000,3644797625000,0,0
+XTIA.US,D,20111114,000000,3644797625000,3644797625000,3644797625000,3644797625000,0,0
+XTIA.US,D,20111116,000000,4525672650000,4556047650000,3644797625000,4556047650000,0,0
+XTIA.US,D,20111117,000000,4373797650000,5315321450000,3705547625000,4556047650000,0,0
+XTIA.US,D,20111118,000000,4282672650000,4920547675000,3523297625000,4920547675000,0,0
+XTIA.US,D,20111121,000000,3827047625000,4464922650000,3796672625000,3796672625000,0,0
+XTIA.US,D,20111122,000000,3249922625000,3310672625000,2460273825000,3310672625000,0,0
+XTIA.US,D,20111128,000000,3067672625000,3067672625000,3067672625000,3067672625000,0,0
+XTIA.US,D,20111202,000000,2976648850000,2976648850000,1245273800000,1245273800000,0,0
+XTIA.US,D,20111205,000000,1245273800000,1245273800000,1245273800000,1245273800000,0,0
+XTIA.US,D,20111214,000000,1245273800000,1245273800000,1245273800000,1245273800000,0,0
+XTIA.US,D,20111223,000000,3067672625000,3067672625000,3067672625000,3067672625000,0,0
+XTIA.US,D,20120103,000000,1245273800000,1245273800000,1245273800000,1245273800000,0,0
+XTIA.US,D,20120104,000000,1245273800000,1245273800000,1245273800000,1245273800000,0,0
+XTIA.US,D,20120106,000000,1245273800000,1245273800000,1245273800000,1245273800000,0,0
+XTIA.US,D,20120117,000000,1245273800000,1275648800000,1245273800000,1275648800000,0,0
+XTIA.US,D,20120203,000000,820091275000,820091275000,789716275000,789716275000,0,0
+XTIA.US,D,20120213,000000,820091275000,820091275000,820091275000,820091275000,0,0
+XTIA.US,D,20120215,000000,2278023825000,2278023825000,2278023825000,2278023825000,0,0
+XTIA.US,D,20120217,000000,2186898825000,2581773825000,2186898825000,2581773825000,0,0
+XTIA.US,D,20120222,000000,2186898825000,2186898825000,2186898825000,2186898825000,0,0
+XTIA.US,D,20120321,000000,3948547625000,3948547625000,3948547625000,3948547625000,0,0
+XTIA.US,D,20120323,000000,3310672625000,3310672625000,3310672625000,3310672625000,0,0
+XTIA.US,D,20120423,000000,3341047625000,3341047625000,3341047625000,3341047625000,0,0
+XTIA.US,D,20120507,000000,3067672625000,3067672625000,3067672625000,3067672625000,0,0
+XTIA.US,D,20120516,000000,3067672625000,3067672625000,3067672625000,3067672625000,0,0
+XTIA.US,D,20120517,000000,3067672625000,3249922625000,3067672625000,3067672625000,0,0
+XTIA.US,D,20120618,000000,2429898825000,2429898825000,2278023825000,2278023825000,0,0
+XTIA.US,D,20120622,000000,364466250000,364466250000,364466250000,364466250000,0,0
+XTIA.US,D,20120703,000000,2976648850000,2976648850000,2976648850000,2976648850000,0,0
+XTIA.US,D,20120705,000000,1336398800000,1336398800000,1336398800000,1336398800000,0,0
+XTIA.US,D,20120709,000000,637841275000,637841275000,485966250000,485966250000,0,0
+XTIA.US,D,20120724,000000,1336398800000,1336398800000,1336398800000,1336398800000,0,0
+XTIA.US,D,20120727,000000,1518648800000,1518648800000,1518648800000,1518648800000,0,0
+XTIA.US,D,20120730,000000,1518648800000,1518648800000,1518648800000,1518648800000,0,0
+XTIA.US,D,20120731,000000,1822398825000,1822398825000,1822398825000,1822398825000,0,0
+XTIA.US,D,20120802,000000,1275648800000,1275648800000,1275648800000,1275648800000,0,0
+XTIA.US,D,20120807,000000,455591250000,455591250000,455591250000,455591250000,0,0
+XTIA.US,D,20120809,000000,1366773800000,1366773800000,1366773800000,1366773800000,0,0
+XTIA.US,D,20120814,000000,455591250000,455591250000,455591250000,455591250000,0,0
+XTIA.US,D,20120816,000000,1549023800000,1549023800000,1549023800000,1549023800000,0,0
+XTIA.US,D,20121003,000000,3067672625000,3067672625000,3067672625000,3067672625000,0,0
+XTIA.US,D,20121010,000000,1549023800000,1549023800000,1549023800000,1549023800000,0,0
+XTIA.US,D,20121105,000000,607466275000,607466275000,607466275000,607466275000,0,0
+XTIA.US,D,20121106,000000,607466275000,607466275000,607466275000,607466275000,0,0
+XTIA.US,D,20121113,000000,744153775000,744153775000,744153775000,744153775000,0,0
+XTIA.US,D,20121123,000000,759341275000,759341275000,561903775000,759341275000,0,0
+XTIA.US,D,20121205,000000,485966250000,485966250000,485966250000,485966250000,0,0
+XTIA.US,D,20121218,000000,552791275000,552791275000,394841250000,425216250000,0,0
+XTIA.US,D,20121220,000000,607466275000,607466275000,607466275000,607466275000,0,0
+XTIA.US,D,20130109,000000,516341275000,516341275000,516341275000,516341275000,0,0
+XTIA.US,D,20130211,000000,607466275000,1670523800000,607466275000,1670523800000,0,0
+XTIA.US,D,20130221,000000,759341275000,1640148800000,759341275000,1640148800000,0,0
+XTIA.US,D,20130228,000000,1579398800000,3189172625000,1579398800000,2429898825000,0,0
+XTIA.US,D,20130301,000000,2429898825000,3037398875000,759341275000,2126148825000,0,0
+XTIA.US,D,20130304,000000,2126148825000,2126148825000,2126148825000,2126148825000,0,0
+XTIA.US,D,20130305,000000,2126148825000,2126148825000,2126148825000,2126148825000,0,0
+XTIA.US,D,20130306,000000,1549023800000,2429898825000,1549023800000,2429898825000,0,0
+XTIA.US,D,20130307,000000,1670523800000,1670523800000,1063023800000,1518648800000,0,0
+XTIA.US,D,20130308,000000,1518648800000,2126148825000,1518648800000,2126148825000,0,0
+XTIA.US,D,20130313,000000,1366773800000,1518648800000,1366773800000,1518648800000,0,0
+XTIA.US,D,20130314,000000,1670523800000,1670523800000,1670523800000,1670523800000,0,0
+XTIA.US,D,20130318,000000,1366773800000,1366773800000,1366773800000,1366773800000,0,0
+XTIA.US,D,20130319,000000,1366773800000,1366773800000,1366773800000,1366773800000,0,0
+XTIA.US,D,20130320,000000,1366773800000,1366773800000,1214898800000,1214898800000,0,0
+XTIA.US,D,20130321,000000,1518648800000,1974273825000,1366773800000,1670523800000,0,0
+XTIA.US,D,20130322,000000,1974273825000,1974273825000,1974273825000,1974273825000,0,0
+XTIA.US,D,20130326,000000,1822398825000,1822398825000,1822398825000,1822398825000,0,0
+XTIA.US,D,20130402,000000,1670523800000,1670523800000,1549023800000,1549023800000,0,0
+XTIA.US,D,20130408,000000,1913523825000,1913523825000,1913523825000,1913523825000,0,0
+XTIA.US,D,20130412,000000,2278023825000,2278023825000,2278023825000,2278023825000,0,0
+XTIA.US,D,20130417,000000,2278023825000,2278023825000,2278023825000,2278023825000,0,0
+XTIA.US,D,20130419,000000,2278023825000,2278023825000,2278023825000,2278023825000,0,0
+XTIA.US,D,20130424,000000,1549023800000,1549023800000,1549023800000,1549023800000,0,0
+XTIA.US,D,20130425,000000,1549023800000,1670523800000,1549023800000,1670523800000,0,0
+XTIA.US,D,20130426,000000,1549023800000,1549023800000,1549023800000,1549023800000,0,0
+XTIA.US,D,20130429,000000,1609773800000,1609773800000,1518648800000,1518648800000,0,0
+XTIA.US,D,20130502,000000,1549023800000,1549023800000,1549023800000,1549023800000,0,0
+XTIA.US,D,20130503,000000,2278023825000,2278023825000,2278023825000,2278023825000,0,0
+XTIA.US,D,20130508,000000,1518648800000,1518648800000,1518648800000,1518648800000,0,0
+XTIA.US,D,20130510,000000,1822398825000,1974273825000,1822398825000,1974273825000,0,0
+XTIA.US,D,20130515,000000,1974273825000,1974273825000,1974273825000,1974273825000,0,0
+XTIA.US,D,20130516,000000,1974273825000,1974273825000,1974273825000,1974273825000,0,0
+XTIA.US,D,20130530,000000,2278023825000,2278023825000,2278023825000,2278023825000,0,0
+XTIA.US,D,20130605,000000,2278023825000,2278023825000,2095773825000,2095773825000,0,0
+XTIA.US,D,20130607,000000,2095773825000,2095773825000,2095773825000,2095773825000,0,0
+XTIA.US,D,20130613,000000,2065398825000,2065398825000,2065398825000,2065398825000,0,0
+XTIA.US,D,20130614,000000,2004648825000,2035023825000,2004648825000,2035023825000,0,0
+XTIA.US,D,20130620,000000,2035023825000,2035023825000,2035023825000,2035023825000,0,0
+XTIA.US,D,20130626,000000,2581773825000,2581773825000,2581773825000,2581773825000,0,0
+XTIA.US,D,20130627,000000,2278023825000,2278023825000,2126148825000,2126148825000,0,0
+XTIA.US,D,20130701,000000,2035023825000,2035023825000,1974273825000,1974273825000,0,0
+XTIA.US,D,20130702,000000,2126148825000,2126148825000,2126148825000,2126148825000,0,0
+XTIA.US,D,20130712,000000,2126148825000,2126148825000,2126148825000,2126148825000,0,0
+XTIA.US,D,20130715,000000,2126148825000,2126148825000,1974273825000,1974273825000,0,0
+XTIA.US,D,20130723,000000,2429898825000,2581773825000,2429898825000,2581773825000,0,0
+XTIA.US,D,20130724,000000,2581773825000,3341047625000,2581773825000,3341047625000,0,0
+XTIA.US,D,20130725,000000,3492922625000,3492922625000,3492922625000,3492922625000,0,0
+XTIA.US,D,20130726,000000,3796672625000,4404172650000,3796672625000,4404172650000,0,0
+XTIA.US,D,20130730,000000,4100422650000,4100422650000,4100422650000,4100422650000,0,0
+XTIA.US,D,20130731,000000,4252297650000,4252297650000,4252297650000,4252297650000,0,0
+XTIA.US,D,20130806,000000,4252297650000,4252297650000,4252297650000,4252297650000,0,0
+XTIA.US,D,20130807,000000,4556047650000,5011672675000,4556047650000,5011672675000,0,0
+XTIA.US,D,20130808,000000,4859797675000,5224196425000,4859797675000,4920547675000,0,0
+XTIA.US,D,20130809,000000,4707922675000,4707922675000,4556047650000,4556047650000,0,0
+XTIA.US,D,20130813,000000,3189172625000,4252297650000,3189172625000,4252297650000,0,0
+XTIA.US,D,20130814,000000,4495297650000,4495297650000,4100422650000,4100422650000,0,0
+XTIA.US,D,20130815,000000,4404172650000,4404172650000,4404172650000,4404172650000,0,0
+XTIA.US,D,20130820,000000,4404172650000,4859797675000,3492922625000,4252297650000,0,0
+XTIA.US,D,20130822,000000,3644797625000,3644797625000,3644797625000,3644797625000,0,0
+XTIA.US,D,20130823,000000,3796672625000,3948547625000,3796672625000,3948547625000,0,0
+XTIA.US,D,20130826,000000,3644797625000,3644797625000,3644797625000,3644797625000,0,0
+XTIA.US,D,20130829,000000,3644797625000,3644797625000,3644797625000,3644797625000,0,0
+XTIA.US,D,20130830,000000,3948547625000,3948547625000,3948547625000,3948547625000,0,0
+XTIA.US,D,20130904,000000,3948547625000,4707922675000,3948547625000,3948547625000,0,0
+XTIA.US,D,20130906,000000,4252297650000,4252297650000,3948547625000,3948547625000,0,0
+XTIA.US,D,20130909,000000,3948547625000,3948547625000,3948547625000,3948547625000,0,0
+XTIA.US,D,20130912,000000,3644797625000,3644797625000,3644797625000,3644797625000,0,0
+XTIA.US,D,20130913,000000,4495297650000,4950922675000,4495297650000,4707922675000,0,0
+XTIA.US,D,20130916,000000,4707922675000,4707922675000,4707922675000,4707922675000,0,0
+XTIA.US,D,20130920,000000,4677547650000,4707922675000,4404172650000,4707922675000,0,0
+XTIA.US,D,20130923,000000,4586422650000,4586422650000,4586422650000,4586422650000,0,0
+XTIA.US,D,20130925,000000,4525672650000,5315321450000,4525672650000,5163446425000,0,0
+XTIA.US,D,20130926,000000,5011672675000,5102696425000,5011672675000,5102696425000,0,0
+XTIA.US,D,20130927,000000,5011672675000,5011672675000,5011672675000,5011672675000,0,0
+XTIA.US,D,20131001,000000,4556047650000,4556047650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20131002,000000,5011672675000,5011672675000,5011672675000,5011672675000,0,0
+XTIA.US,D,20131004,000000,4009297650000,5011672675000,4009297650000,5011672675000,0,0
+XTIA.US,D,20131009,000000,4404172650000,4556047650000,3037398875000,4495297650000,0,0
+XTIA.US,D,20131010,000000,4252297650000,4950922675000,3341047625000,4252297650000,0,0
+XTIA.US,D,20131011,000000,3948547625000,3948547625000,3037398875000,3796672625000,0,0
+XTIA.US,D,20131015,000000,3948547625000,4070047650000,3948547625000,4070047650000,0,0
+XTIA.US,D,20131016,000000,4343422650000,4343422650000,4343422650000,4343422650000,0,0
+XTIA.US,D,20131017,000000,4343422650000,4464922650000,4252297650000,4404172650000,0,0
+XTIA.US,D,20131018,000000,4404172650000,4525672650000,4404172650000,4525672650000,0,0
+XTIA.US,D,20131021,000000,4859797675000,4859797675000,4859797675000,4859797675000,0,0
+XTIA.US,D,20131022,000000,4859797675000,4859797675000,4859797675000,4859797675000,0,0
+XTIA.US,D,20131024,000000,4100422650000,5770946450000,4100422650000,5770946450000,0,0
+XTIA.US,D,20131025,000000,5770946450000,5770946450000,5770946450000,5770946450000,0,0
+XTIA.US,D,20131028,000000,5770946450000,5770946450000,5770946450000,5770946450000,0,0
+XTIA.US,D,20131031,000000,4859797675000,4859797675000,4859797675000,4859797675000,0,0
+XTIA.US,D,20131104,000000,4556047650000,4586422650000,4100422650000,4100422650000,0,0
+XTIA.US,D,20131105,000000,4252297650000,4252297650000,4252297650000,4252297650000,0,0
+XTIA.US,D,20131106,000000,4556047650000,5406446450000,4556047650000,5406446450000,0,0
+XTIA.US,D,20131108,000000,4859797675000,4859797675000,4859797675000,4859797675000,0,0
+XTIA.US,D,20131111,000000,4556047650000,4556047650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20131112,000000,4556047650000,4556047650000,4556047650000,4556047650000,0,0
+XTIA.US,D,20131115,000000,4556047650000,4556047650000,4404172650000,4404172650000,0,0
+XTIA.US,D,20131118,000000,4100422650000,4100422650000,3796672625000,3887797625000,0,0
+XTIA.US,D,20131119,000000,3918172625000,7441470250000,3918172625000,6317696475000,0,0
+XTIA.US,D,20131120,000000,6317696475000,7593345275000,6317696475000,7593345275000,0,0
+XTIA.US,D,20131121,000000,8550157800000,8550157800000,7593345275000,7593345275000,0,0
+XTIA.US,D,20131122,000000,7593345275000,7593345275000,7593345275000,7593345275000,0,0
+XTIA.US,D,20131127,000000,8352720275000,9112095325000,8352720275000,8808345325000,0,0
+XTIA.US,D,20131129,000000,9112095325000,9112095325000,9112095325000,9112095325000,0,0
+XTIA.US,D,20131202,000000,9112095325000,10326487875000,9112095325000,10326487875000,0,0
+XTIA.US,D,20131203,000000,10326487875000,10326487875000,10326487875000,10326487875000,0,0
+XTIA.US,D,20131204,000000,10326487875000,10478362875000,9112095325000,10478362875000,0,0
+XTIA.US,D,20131205,000000,10326487875000,10326487875000,9112095325000,9871369100000,0,0
+XTIA.US,D,20131206,000000,9871369100000,9871369100000,9871369100000,9871369100000,0,0
+XTIA.US,D,20131209,000000,9112095325000,9112095325000,6074696450000,8808345325000,0,0
+XTIA.US,D,20131210,000000,6834071500000,9112095325000,6834071500000,9081720325000,0,0
+XTIA.US,D,20131211,000000,7593345275000,7593345275000,7593345275000,7593345275000,0,0
+XTIA.US,D,20131212,000000,7593345275000,7593345275000,7593345275000,7593345275000,0,0
+XTIA.US,D,20131213,000000,6834071500000,8352720275000,6834071500000,8352720275000,0,0
+XTIA.US,D,20131216,000000,7593345275000,7593345275000,6074696450000,6074696450000,0,0
+XTIA.US,D,20131217,000000,5163446425000,6074696450000,5163446425000,6074696450000,0,0
+XTIA.US,D,20131218,000000,6074696450000,6074696450000,5163446425000,5619071450000,0,0
+XTIA.US,D,20131219,000000,5619071450000,6074696450000,5619071450000,6074696450000,0,0
+XTIA.US,D,20131220,000000,6074696450000,6074696450000,5770946450000,6074696450000,0,0
+XTIA.US,D,20131223,000000,5770946450000,6074696450000,5770946450000,5770946450000,0,0
+XTIA.US,D,20131224,000000,6074696450000,6074696450000,6074696450000,6074696450000,0,0
+XTIA.US,D,20131226,000000,6348071475000,6621446500000,6348071475000,6621446500000,0,0
+XTIA.US,D,20131227,000000,6985946500000,7046696500000,6985946500000,7046696500000,0,0
+XTIA.US,D,20131230,000000,7289595250000,7289595250000,7077071500000,7289595250000,0,0
+XTIA.US,D,20131231,000000,7289595250000,7289595250000,7289595250000,7289595250000,0,0
+XTIA.US,D,20140102,000000,7593345275000,8018595275000,7593345275000,8018595275000,0,0
+XTIA.US,D,20140103,000000,8352720275000,8352720275000,8140095275000,8140095275000,0,0
+XTIA.US,D,20140106,000000,8170470275000,8504595300000,8048970275000,8504595300000,0,0
+XTIA.US,D,20140107,000000,8656470300000,8656470300000,8504595300000,8504595300000,0,0
+XTIA.US,D,20140108,000000,8504595300000,9112095325000,8504595300000,9112095325000,0,0
+XTIA.US,D,20140109,000000,9112095325000,9567619075000,8383095275000,9112095325000,0,0
+XTIA.US,D,20140110,000000,8808345325000,8808345325000,8352720275000,8808345325000,0,0
+XTIA.US,D,20140113,000000,8656470300000,8656470300000,8656470300000,8656470300000,0,0
+XTIA.US,D,20140114,000000,9112095325000,9112095325000,7775595275000,7775595275000,0,0
+XTIA.US,D,20140115,000000,9081720325000,9567619075000,8352720275000,9112095325000,0,0
+XTIA.US,D,20140116,000000,8504595300000,9324619075000,8504595300000,9324619075000,0,0
+XTIA.US,D,20140117,000000,9324619075000,9415744075000,9112095325000,9233494075000,0,0
+XTIA.US,D,20140121,000000,9415744075000,9415744075000,9233494075000,9385369075000,0,0
+XTIA.US,D,20140122,000000,9233494075000,9385369075000,7654095275000,7654095275000,0,0
+XTIA.US,D,20140123,000000,7927470275000,9233494075000,7897095275000,9233494075000,0,0
+XTIA.US,D,20140124,000000,8504595300000,8504595300000,7471845250000,7623720275000,0,0
+XTIA.US,D,20140127,000000,7745220275000,7745220275000,6985946500000,7198470250000,0,0
+XTIA.US,D,20140128,000000,7289595250000,7289595250000,6834071500000,6834071500000,0,0
+XTIA.US,D,20140129,000000,9263869075000,9263869075000,9263869075000,9263869075000,0,0
+XTIA.US,D,20140131,000000,7745220275000,9081720325000,7745220275000,8656470300000,0,0
+XTIA.US,D,20140203,000000,8504595300000,8504595300000,7593345275000,7593345275000,0,0
+XTIA.US,D,20140204,000000,8960220325000,9112095325000,8352720275000,8808345325000,0,0
+XTIA.US,D,20140206,000000,7745220275000,8504595300000,7593345275000,7593345275000,0,0
+XTIA.US,D,20140207,000000,8656470300000,8656470300000,8352720275000,8534970300000,0,0
+XTIA.US,D,20140210,000000,7745220275000,7745220275000,7745220275000,7745220275000,0,0
+XTIA.US,D,20140212,000000,8534970300000,9112095325000,8352720275000,8656470300000,0,0
+XTIA.US,D,20140213,000000,8899470325000,9719494075000,8352720275000,9719494075000,0,0
+XTIA.US,D,20140214,000000,8960220325000,9719494075000,8960220325000,9719494075000,0,0
+XTIA.US,D,20140218,000000,9719494075000,9719494075000,6834071500000,8140095275000,0,0
+XTIA.US,D,20140219,000000,8717220300000,8717220300000,8504595300000,8504595300000,0,0
+XTIA.US,D,20140221,000000,8717220300000,8808345325000,8717220300000,8808345325000,0,0
+XTIA.US,D,20140224,000000,8808345325000,8960220325000,8808345325000,8808345325000,0,0
+XTIA.US,D,20140225,000000,8686845300000,9081720325000,8686845300000,8808345325000,0,0
+XTIA.US,D,20140226,000000,8808345325000,9081720325000,8717220300000,8808345325000,0,0
+XTIA.US,D,20140227,000000,9081720325000,9719494075000,9081720325000,9263869075000,0,0
+XTIA.US,D,20140228,000000,9142369075000,9719494075000,9142369075000,9719494075000,0,0
+XTIA.US,D,20140303,000000,9263869075000,9719494075000,9263869075000,9719494075000,0,0
+XTIA.US,D,20140304,000000,9567619075000,10478362875000,9263869075000,10478362875000,0,0
+XTIA.US,D,20140305,000000,10630237875000,11845237900000,10630237875000,10630237875000,0,0
+XTIA.US,D,20140306,000000,9142369075000,11845237900000,9081720325000,11845237900000,0,0
+XTIA.US,D,20140307,000000,11693362900000,11693362900000,11693362900000,11693362900000,0,0
+XTIA.US,D,20140310,000000,11845237900000,14275238000000,11845237900000,14184113000000,0,0
+XTIA.US,D,20140311,000000,14244863000000,18679613150000,14244863000000,18679613150000,0,0
+XTIA.US,D,20140312,000000,18983363150000,18983363150000,14518238025000,17008988100000,0,0
+XTIA.US,D,20140313,000000,19742738200000,27366863475000,18223988150000,18223988150000,0,0
+XTIA.US,D,20140314,000000,19135238175000,22476488275000,18223988150000,19742738200000,0,0
+XTIA.US,D,20140317,000000,17464613100000,19590863175000,15793988050000,18223988150000,0,0
+XTIA.US,D,20140318,000000,18983363150000,19742738200000,18983363150000,19742738200000,0,0
+XTIA.US,D,20140319,000000,19742738200000,22446113275000,19408613175000,19408613175000,0,0
+XTIA.US,D,20140320,000000,19742738200000,19742738200000,18223988150000,18223988150000,0,0
+XTIA.US,D,20140321,000000,18527738150000,18679613150000,18527738150000,18527738150000,0,0
+XTIA.US,D,20140324,000000,19742738200000,21109613225000,19742738200000,19742738200000,0,0
+XTIA.US,D,20140325,000000,18527738150000,18527738150000,15216863025000,17768363125000,0,0
+XTIA.US,D,20140326,000000,18223988150000,18983363150000,17130488100000,17920238125000,0,0
+XTIA.US,D,20140327,000000,18679613150000,18679613150000,17008988100000,17312738100000,0,0
+XTIA.US,D,20140328,000000,17920238125000,17920238125000,17920238125000,17920238125000,0,0
+XTIA.US,D,20140331,000000,18193613150000,18223988150000,18193613150000,18223988150000,0,0
+XTIA.US,D,20140401,000000,16705238075000,17920238125000,16431863075000,16705238075000,0,0
+XTIA.US,D,20140402,000000,16705238075000,16705238075000,15338363025000,16705238075000,0,0
+XTIA.US,D,20140403,000000,16401488075000,17464613100000,16401488075000,17464613100000,0,0
+XTIA.US,D,20140404,000000,17920238125000,19438988175000,15824363050000,17464613100000,0,0
+XTIA.US,D,20140407,000000,17464613100000,18072113150000,13667737975000,13667737975000,0,0
+XTIA.US,D,20140408,000000,13667737975000,13941112975000,11541487900000,11541487900000,0,0
+XTIA.US,D,20140410,000000,9112095325000,9112095325000,7973032775000,8929845325000,0.00000053333332,0
+XTIA.US,D,20140411,000000,8732407800000,8960220325000,8352720275000,8960220325000,0,0
+XTIA.US,D,20140414,000000,9096907825000,9096907825000,8459032800000,8460551550000,0,0
+XTIA.US,D,20140415,000000,8357985275000,8519580300000,8216032775000,8428657775000,0,0
+XTIA.US,D,20140416,000000,8352720275000,8504696550000,8307157775000,8307157775000,0,0
+XTIA.US,D,20140417,000000,8291970275000,8580532800000,7973032775000,8580532800000,0,0
+XTIA.US,D,20140421,000000,8732407800000,8732407800000,7988220275000,8124907775000,0,0
+XTIA.US,D,20140422,000000,7973032775000,7988220275000,7935064025000,7973032775000,0,0
+XTIA.US,D,20140423,000000,7897095275000,8124907775000,7821157775000,7821157775000,0,0
+XTIA.US,D,20140424,000000,7684470275000,8305639025000,7593345275000,8305639025000,0,0
+XTIA.US,D,20140425,000000,7836345275000,8489407800000,7836345275000,8246407775000,0,0
+XTIA.US,D,20140428,000000,8048970275000,8352720275000,7897095275000,7973032775000,0,0
+XTIA.US,D,20140429,000000,7942657775000,8306955275000,7881907775000,8048970275000,0,0
+XTIA.US,D,20140430,000000,8048970275000,8064360275000,7973032775000,8064360275000,0,0
+XTIA.US,D,20140501,000000,8048970275000,8064360275000,7973032775000,8048970275000,0,0
+XTIA.US,D,20140502,000000,8048970275000,8261595275000,8048970275000,8261595275000,0,0
+XTIA.US,D,20140505,000000,8048970275000,8048970275000,7973032775000,7973032775000,0,0
+XTIA.US,D,20140506,000000,7988220275000,8015557775000,7760407775000,7790782775000,0,0
+XTIA.US,D,20140507,000000,7775595275000,7881907775000,7760407775000,7881907775000,0,0
+XTIA.US,D,20140508,000000,7972931525000,7972931525000,7365532750000,7365532750000,0,0
+XTIA.US,D,20140509,000000,6955571500000,7122431500000,5695008950000,5922821450000,0,0
+XTIA.US,D,20140512,000000,6044321450000,6150633950000,5315321450000,6150633950000,0,0
+XTIA.US,D,20140513,000000,6226571450000,7213860250000,6226571450000,7213860250000,0,0
+XTIA.US,D,20140514,000000,7107345250000,7446026500000,6925196500000,7137720250000,0,0
+XTIA.US,D,20140515,000000,7137720250000,7137720250000,6560696475000,7061985250000,0,0
+XTIA.US,D,20140516,000000,7183282750000,7183282750000,6575884000000,6575884000000,0,0
+XTIA.US,D,20140519,000000,7137720250000,7137720250000,6606259000000,6667009000000,0,0
+XTIA.US,D,20140520,000000,6682196500000,6758134000000,6044321450000,6597146500000,0,0
+XTIA.US,D,20140521,000000,6606259000000,6783952750000,6606259000000,6783952750000,0,0
+XTIA.US,D,20140522,000000,6803696500000,6803696500000,6530321475000,6530321475000,0,0
+XTIA.US,D,20140523,000000,6606056500000,6606056500000,6256946475000,6318000225000,0,0
+XTIA.US,D,20140527,000000,6484758975000,6484758975000,5770946450000,6074696450000,0,0
+XTIA.US,D,20140528,000000,5664633950000,5923023950000,5664633950000,5710196450000,0,0
+XTIA.US,D,20140529,000000,5468715200000,5535540200000,5330508950000,5467196450000,0,0
+XTIA.US,D,20140530,000000,5391258950000,5467196450000,5330508950000,5467196450000,0,0
+XTIA.US,D,20140602,000000,5467196450000,5467196450000,5330508950000,5452008950000,0,0
+XTIA.US,D,20140603,000000,5452008950000,5452008950000,5315321450000,5360883950000,0,0
+XTIA.US,D,20140604,000000,5360782700000,6818884000000,5338102700000,6773321500000,0,0
+XTIA.US,D,20140605,000000,7183282750000,7183282750000,6304027725000,6636634000000,0,0
+XTIA.US,D,20140606,000000,6530321475000,7562970275000,6393633975000,7304782750000,0,0
+XTIA.US,D,20140609,000000,7532595275000,8337532775000,7197255250000,7821157775000,0,0
+XTIA.US,D,20140610,000000,7897095275000,8033782775000,7304782750000,7942657775000,0,0
+XTIA.US,D,20140611,000000,8109720275000,8276782775000,7927470275000,8048970275000,0,0
+XTIA.US,D,20140612,000000,8267670275000,8641282800000,8048970275000,8641282800000,0,0
+XTIA.US,D,20140613,000000,8580532800000,8732407800000,8504595300000,8702032800000,0,0
+XTIA.US,D,20140616,000000,8808345325000,9430931575000,8124907775000,8762782825000,0,0
+XTIA.US,D,20140617,000000,9204840325000,9204840325000,8504595300000,8717220300000,0,0
+XTIA.US,D,20140618,000000,8504595300000,8702032800000,8398282775000,8641282800000,0,0
+XTIA.US,D,20140619,000000,8656267800000,8656267800000,7730032775000,8003407775000,0,0
+XTIA.US,D,20140620,000000,7821157775000,8185657775000,5710196450000,5710196450000,0,0
+XTIA.US,D,20140623,000000,6378446475000,6423806475000,5953196450000,6150633950000,0,0
+XTIA.US,D,20140624,000000,6226571450000,6348071475000,6074696450000,6181008950000,0,0
+XTIA.US,D,20140625,000000,6074696450000,6454181475000,5862071450000,6120258950000,0,0
+XTIA.US,D,20140626,000000,6378446475000,6408821475000,5998758950000,6029133950000,0,0
+XTIA.US,D,20140627,000000,5892446450000,6024577700000,5224196425000,5801321450000,0,0
+XTIA.US,D,20140630,000000,6059508950000,6059508950000,5755758950000,5892446450000,0,0
+XTIA.US,D,20140701,000000,5892446450000,5892446450000,5755758950000,5770946450000,0,0
+XTIA.US,D,20140702,000000,5862071450000,6013946450000,5740571450000,5786133950000,0,0
+XTIA.US,D,20140703,000000,5892446450000,5892446450000,5755758950000,5755758950000,0,0
+XTIA.US,D,20140707,000000,5755758950000,5755758950000,5695008950000,5740571450000,0,0
+XTIA.US,D,20140708,000000,5695008950000,5695008950000,5452008950000,5543133950000,0,0
+XTIA.US,D,20140709,000000,5482586450000,5679821450000,5482586450000,5588696450000,0,0
+XTIA.US,D,20140710,000000,5603883950000,5664532700000,5588696450000,5619071450000,0,0
+XTIA.US,D,20140711,000000,5482383950000,5497571450000,5315321450000,5467196450000,0,0
+XTIA.US,D,20140714,000000,5467196450000,5740571450000,5315321450000,5588696450000,0,0
+XTIA.US,D,20140715,000000,5922821450000,6059508950000,5634258950000,5816508950000,0,0
+XTIA.US,D,20140716,000000,5998758950000,6180806450000,5619071450000,5938008950000,0,0
+XTIA.US,D,20140717,000000,5877258950000,6089883950000,5725383950000,6029133950000,0,0
+XTIA.US,D,20140718,000000,5862071450000,5998758950000,5315321450000,5846883950000,0,0
+XTIA.US,D,20140721,000000,5846883950000,5855996450000,5695008950000,5846883950000,0,0
+XTIA.US,D,20140722,000000,5998758950000,5998758950000,5360883950000,5892446450000,0,0
+XTIA.US,D,20140723,000000,5543133950000,5907633950000,5543133950000,5846883950000,0,0
+XTIA.US,D,20140724,000000,5998758950000,6515133975000,5938008950000,6044321450000,0,0
+XTIA.US,D,20140725,000000,6074696450000,6302508975000,5968383950000,6123296450000,0,0
+XTIA.US,D,20140728,000000,6181008950000,6181008950000,5710196450000,5886371450000,0,0
+XTIA.US,D,20140729,000000,5938008950000,6074696450000,5695008950000,5922821450000,0,0
+XTIA.US,D,20140730,000000,5922821450000,6150633950000,5892446450000,6029133950000,0,0
+XTIA.US,D,20140731,000000,6074696450000,6105071450000,5770946450000,5801321450000,0,0
+XTIA.US,D,20140801,000000,6029133950000,6029133950000,5770946450000,5770946450000,0,0
+XTIA.US,D,20140804,000000,5983571450000,6029133950000,5695008950000,5983571450000,0,0
+XTIA.US,D,20140805,000000,5998758950000,6310102725000,5877258950000,5938008950000,0,0
+XTIA.US,D,20140806,000000,6059508950000,6059508950000,5679821450000,5725383950000,0,0
+XTIA.US,D,20140807,000000,5892446450000,5907633950000,5619071450000,5619071450000,0,0
+XTIA.US,D,20140808,000000,5831696450000,6013946450000,5512758950000,5831696450000,0,0
+XTIA.US,D,20140811,000000,6302508975000,6302508975000,5862071450000,5998758950000,0,0
+XTIA.US,D,20140812,000000,5983571450000,6059508950000,5953196450000,6059508950000,0,0
+XTIA.US,D,20140813,000000,5922821450000,6302508975000,5862071450000,5907633950000,0,0
+XTIA.US,D,20140814,000000,6218673950000,6317696475000,5892446450000,6205106450000,0,0
+XTIA.US,D,20140815,000000,5938008950000,6105071450000,5922821450000,6013946450000,0,0
+XTIA.US,D,20140818,000000,5907633950000,6757931500000,5862273950000,6165821450000,0,0
+XTIA.US,D,20140819,000000,6181008950000,6287321475000,6089883950000,6226571450000,0,0
+XTIA.US,D,20140820,000000,6029133950000,6150633950000,5862071450000,5877258950000,0,0
+XTIA.US,D,20140821,000000,6074595200000,6074595200000,5605402700000,5619071450000,0,0
+XTIA.US,D,20140822,000000,5619071450000,5786133950000,5619071450000,5634258950000,0,0
+XTIA.US,D,20140825,000000,5770946450000,5907532700000,5360883950000,5512758950000,0,0
+XTIA.US,D,20140826,000000,5543133950000,5725383950000,5543133950000,5543133950000,0,0
+XTIA.US,D,20140827,000000,5619071450000,5619071450000,5543133950000,5543133950000,0,0
+XTIA.US,D,20140828,000000,5486028950000,5603883950000,5467398950000,5603883950000,0,0
+XTIA.US,D,20140829,000000,5694907700000,5694907700000,5482383950000,5649446450000,0,0
+XTIA.US,D,20140902,000000,5740470200000,5740470200000,5102696425000,5117883925000,0,0
+XTIA.US,D,20140903,000000,5178836425000,5406446450000,5011773925000,5208907675000,0,0
+XTIA.US,D,20140904,000000,5254571450000,5452008950000,4738297675000,4738297675000,0,0
+XTIA.US,D,20140905,000000,4814235175000,5132767675000,4692735175000,4723110175000,0,0
+XTIA.US,D,20140908,000000,4677547650000,4783860175000,4662360150000,4748928925000,0,0
+XTIA.US,D,20140909,000000,4556047650000,4721388925000,4252297650000,4510485150000,0,0
+XTIA.US,D,20140910,000000,4343422650000,4497120150000,4191547650000,4480110150000,0,0
+XTIA.US,D,20140911,000000,4419360150000,4464922650000,4176360150000,4388985150000,0,0
+XTIA.US,D,20140912,000000,4328235150000,4404172650000,4252297650000,4404172650000,0,0
+XTIA.US,D,20140915,000000,4336537650000,4336537650000,4267485150000,4267485150000,0,0
+XTIA.US,D,20140916,000000,4252297650000,4859797675000,4252297650000,4707720175000,0,0
+XTIA.US,D,20140917,000000,5694907700000,5694907700000,5011672675000,5360883950000,0,0
+XTIA.US,D,20140918,000000,5695008950000,6103552700000,5394296450000,5816508950000,0,0
+XTIA.US,D,20140919,000000,5892446450000,6378446475000,5801321450000,6332883975000,0,0
+XTIA.US,D,20140922,000000,6363258975000,6370852725000,6074696450000,6317696475000,0,0
+XTIA.US,D,20140923,000000,6115500200000,6348071475000,6105071450000,6347868975000,0,0
+XTIA.US,D,20140924,000000,6165821450000,6287321475000,5877258950000,6150633950000,0,0
+XTIA.US,D,20140925,000000,6317696475000,6317696475000,5892446450000,5938008950000,0,0
+XTIA.US,D,20140926,000000,6150633950000,6150633950000,5862071450000,6074696450000,0,0
+XTIA.US,D,20140929,000000,6074696450000,6074696450000,5892648950000,5922821450000,0,0
+XTIA.US,D,20140930,000000,6013946450000,6226571450000,5892446450000,6211383950000,0,0
+XTIA.US,D,20141001,000000,5953196450000,6211383950000,5938008950000,6074696450000,0,0
+XTIA.US,D,20141002,000000,5953196450000,6074595200000,5740571450000,6059508950000,0,0
+XTIA.US,D,20141003,000000,5862071450000,6059508950000,5770946450000,6029133950000,0,0
+XTIA.US,D,20141006,000000,5953196450000,5953196450000,5163446425000,5224196425000,0,0
+XTIA.US,D,20141007,000000,5163446425000,5163446425000,4935735175000,5116365175000,0,0
+XTIA.US,D,20141008,000000,5116263925000,5117782675000,4935735175000,5042047675000,0,0
+XTIA.US,D,20141009,000000,4935735175000,5132970175000,4753485175000,4783860175000,0,0
+XTIA.US,D,20141010,000000,4707922675000,4920547675000,4707922675000,4708023925000,0,0
+XTIA.US,D,20141013,000000,4715820175000,4846128925000,4556047650000,4723110175000,0,0
+XTIA.US,D,20141014,000000,4662360150000,4896045175000,4556047650000,4738297675000,0,0
+XTIA.US,D,20141015,000000,4571235150000,4874782675000,4571235150000,4859797675000,0,0
+XTIA.US,D,20141016,000000,4556148900000,4874782675000,4495297650000,4555845150000,0,0
+XTIA.US,D,20141017,000000,4738297675000,5148157675000,4525672650000,4814235175000,0,0
+XTIA.US,D,20141020,000000,4707922675000,4798845175000,4571235150000,4571235150000,0,0
+XTIA.US,D,20141021,000000,4631985150000,4843091425000,4495297650000,4556047650000,0,0
+XTIA.US,D,20141022,000000,4419360150000,4434547650000,4282672650000,4361647650000,0,0
+XTIA.US,D,20141023,000000,4556047650000,4556047650000,4282672650000,4508358900000,0,0
+XTIA.US,D,20141024,000000,4297860150000,4328235150000,3994110125000,4100422650000,0,0
+XTIA.US,D,20141027,000000,4130797650000,4195800150000,3933360125000,3978922625000,0,0
+XTIA.US,D,20141028,000000,4069845150000,4069845150000,3219547625000,3568860125000,0,0
+XTIA.US,D,20141029,000000,3644797625000,3901466375000,3614422625000,3781485125000,0,0
+XTIA.US,D,20141030,000000,4069845150000,4069845150000,3432172625000,3553672625000,0,0
+XTIA.US,D,20141031,000000,3517222625000,3766196375000,3462547625000,3492922625000,0,0
+XTIA.US,D,20141103,000000,3492922625000,3614422625000,3037398875000,3113437625000,0,0
+XTIA.US,D,20141104,000000,3113235125000,3219547625000,3113235125000,3204360125000,0,0
+XTIA.US,D,20141105,000000,3248403875000,3432172625000,3248403875000,3265110125000,0,0
+XTIA.US,D,20141106,000000,3265110125000,3568758875000,3265110125000,3538485125000,0,0
+XTIA.US,D,20141107,000000,3644797625000,4009297650000,3599235125000,3735922625000,0,0
+XTIA.US,D,20141110,000000,3796672625000,3796672625000,3492922625000,3796672625000,0,0
+XTIA.US,D,20141111,000000,3872508875000,3872508875000,3584250125000,3720735125000,0,0
+XTIA.US,D,20141112,000000,3402000125000,3855195125000,3356437625000,3523297625000,0,0
+XTIA.US,D,20141113,000000,3720735125000,3720735125000,3325860125000,3492922625000,0,0
+XTIA.US,D,20141114,000000,3341047625000,3492922625000,1898336325000,2171711325000,0.00000053333332,0
+XTIA.US,D,20141117,000000,2323586325000,2323586325000,1852672575000,1989461325000,0,0
+XTIA.US,D,20141118,000000,2019836325000,2019836325000,1837586325000,1974273825000,0,0
+XTIA.US,D,20141119,000000,1959086325000,1959086325000,1898336325000,1928711325000,0,0
+XTIA.US,D,20141120,000000,1928711325000,1928711325000,1822398825000,1898336325000,0,0
+XTIA.US,D,20141121,000000,1837586325000,1943898825000,1792023825000,1898336325000,0,0
+XTIA.US,D,20141124,000000,1898538825000,2050211325000,1807211325000,1925673825000,0,0
+XTIA.US,D,20141125,000000,1943898825000,1959086325000,1852773825000,1852773825000,0,0
+XTIA.US,D,20141126,000000,1934786325000,1934786325000,1839105075000,1883148825000,0,0
+XTIA.US,D,20141128,000000,1928711325000,1928711325000,1792023825000,1883047575000,0,0
+XTIA.US,D,20141201,000000,1898336325000,1958985075000,1837586325000,1837586325000,0,0
+XTIA.US,D,20141202,000000,1928610075000,1928610075000,1837586325000,1857532575000,0,0
+XTIA.US,D,20141203,000000,1928711325000,1928711325000,1792023825000,1837485075000,0,0
+XTIA.US,D,20141204,000000,1898336325000,1898336325000,1700898800000,1761648825000,0,0
+XTIA.US,D,20141205,000000,1776836325000,1883148825000,1761648825000,1852773825000,0,0
+XTIA.US,D,20141208,000000,1898336325000,1913523825000,1798098825000,1822398825000,0,0
+XTIA.US,D,20141209,000000,1837586325000,1883148825000,1761648825000,1761648825000,0,0
+XTIA.US,D,20141210,000000,1822398825000,1898336325000,1518648800000,1564211300000,0,0
+XTIA.US,D,20141211,000000,1670523800000,1821082575000,1579398800000,1670523800000,0,0
+XTIA.US,D,20141212,000000,1670523800000,1685711300000,1594586300000,1670422550000,0,0
+XTIA.US,D,20141215,000000,1685711300000,1685711300000,1533836300000,1609773800000,0,0
+XTIA.US,D,20141216,000000,1564211300000,1638630050000,1533836300000,1549023800000,0,0
+XTIA.US,D,20141217,000000,1564211300000,1700898800000,1533836300000,1624961300000,0,0
+XTIA.US,D,20141218,000000,1670523800000,1776735075000,1594586300000,1640148800000,0,0
+XTIA.US,D,20141219,000000,1640148800000,1746461300000,1594586300000,1594586300000,0,0
+XTIA.US,D,20141222,000000,1609773800000,1624961300000,1533836300000,1594586300000,0,0
+XTIA.US,D,20141223,000000,1746461300000,1746461300000,1488273800000,1564211300000,0,0
+XTIA.US,D,20141224,000000,1564110050000,1746461300000,1555706300000,1731273800000,0,0
+XTIA.US,D,20141226,000000,1792023825000,2232461325000,1746663800000,2019836325000,0.00000053333332,0
+XTIA.US,D,20141229,000000,2094255075000,3599235125000,2020646325000,3219547625000,0.00000106666664,0
+XTIA.US,D,20141230,000000,3234735125000,3994110125000,2885523850000,3219547625000,0.00000106666664,0
+XTIA.US,D,20141231,000000,3143610125000,3173985125000,2900711350000,3098047625000,0,0
+XTIA.US,D,20150102,000000,3098047625000,3128422625000,2642625075000,3098047625000,0,0
+XTIA.US,D,20150105,000000,2976648850000,2976648850000,2703273825000,2794398850000,0,0
+XTIA.US,D,20150106,000000,2703273825000,3007023875000,2596961325000,3007023875000,0,0
+XTIA.US,D,20150107,000000,2991836350000,3341047625000,2673000075000,3067672625000,0,0
+XTIA.US,D,20150108,000000,3067672625000,3249922625000,2928150100000,3249922625000,0,0
+XTIA.US,D,20150109,000000,3219547625000,3265110125000,3007023875000,3143610125000,0,0
+XTIA.US,D,20150112,000000,3249922625000,3492922625000,3029805125000,3113235125000,0,0
+XTIA.US,D,20150113,000000,3128422625000,3219547625000,3056028875000,3067672625000,0,0
+XTIA.US,D,20150114,000000,3084378875000,3084378875000,2764023850000,2824773850000,0,0
+XTIA.US,D,20150115,000000,2839961350000,2870336350000,2657711325000,2733648825000,0,0
+XTIA.US,D,20150116,000000,2688086325000,2885523850000,2688086325000,2794398850000,0,0
+XTIA.US,D,20150120,000000,2931086350000,2931086350000,2794398850000,2794398850000,0,0
+XTIA.US,D,20150121,000000,2820926350000,2885523850000,2809586350000,2839961350000,0,0
+XTIA.US,D,20150122,000000,2961461350000,2961461350000,2794398850000,2839961350000,0,0
+XTIA.US,D,20150123,000000,2809586350000,2809586350000,2566586325000,2596961325000,0,0
+XTIA.US,D,20150126,000000,2596961325000,2610933825000,2141336325000,2156523825000,0,0
+XTIA.US,D,20150127,000000,2202086325000,2536211325000,2202086325000,2429898825000,0,0
+XTIA.US,D,20150128,000000,2369148825000,2414711325000,2285617575000,2308398825000,0,0
+XTIA.US,D,20150129,000000,2308398825000,2369148825000,2141336325000,2156523825000,0,0
+XTIA.US,D,20150130,000000,2308500075000,2429898825000,2141437575000,2277821325000,0,0
+XTIA.US,D,20150202,000000,2296552575000,2296552575000,2217273825000,2262836325000,0,0
+XTIA.US,D,20150203,000000,2217375075000,2252610075000,1989461325000,2217273825000,0,0
+XTIA.US,D,20150204,000000,2232461325000,2293211325000,2095773825000,2125946325000,0,0
+XTIA.US,D,20150205,000000,2141336325000,2156523825000,1956048825000,2004648825000,0,0
+XTIA.US,D,20150206,000000,2004648825000,2110961325000,1918080075000,1918080075000,0,0
+XTIA.US,D,20150209,000000,1898336325000,2050211325000,1870998825000,2019836325000,0,0
+XTIA.US,D,20150210,000000,2171711325000,2369148825000,2050211325000,2369148825000,0,0
+XTIA.US,D,20150211,000000,2642523825000,2733648825000,2293211325000,2369148825000,0,0
+XTIA.US,D,20150212,000000,2551398825000,2551398825000,2262836325000,2368642575000,0,0
+XTIA.US,D,20150213,000000,2369148825000,2551398825000,2202187575000,2278023825000,0,0
+XTIA.US,D,20150217,000000,2406510075000,2490648825000,2202086325000,2213122575000,0,0
+XTIA.US,D,20150218,000000,2221830075000,2262633825000,2050211325000,2080586325000,0,0
+XTIA.US,D,20150219,000000,2095773825000,2353961325000,2095773825000,2353961325000,0,0
+XTIA.US,D,20150220,000000,2262836325000,2688086325000,2262836325000,2308398825000,0,0
+XTIA.US,D,20150223,000000,2490648825000,2505836325000,2399523825000,2399523825000,0,0
+XTIA.US,D,20150224,000000,2429898825000,2490648825000,2429898825000,2429898825000,0,0
+XTIA.US,D,20150225,000000,2445086325000,2551398825000,2445086325000,2490648825000,0,0
+XTIA.US,D,20150226,000000,2426658825000,2475461325000,2202086325000,2278125075000,0,0
+XTIA.US,D,20150227,000000,2278023825000,2278023825000,1989461325000,2065398825000,0,0
+XTIA.US,D,20150302,000000,2232461325000,2232461325000,2065398825000,2141336325000,0,0
+XTIA.US,D,20150303,000000,2202086325000,2399523825000,2095773825000,2095773825000,0,0
+XTIA.US,D,20150304,000000,2110961325000,2445086325000,2050211325000,2065398825000,0,0
+XTIA.US,D,20150305,000000,2171711325000,2171711325000,2019836325000,2110961325000,0,0
+XTIA.US,D,20150306,000000,2445086325000,2445086325000,2019836325000,2110961325000,0,0
+XTIA.US,D,20150309,000000,2308398825000,2308398825000,1974273825000,1974273825000,0,0
+XTIA.US,D,20150310,000000,1928711325000,2186898825000,1898336325000,2035023825000,0,0
+XTIA.US,D,20150311,000000,2065398825000,2065398825000,1898336325000,1943898825000,0,0
+XTIA.US,D,20150312,000000,1928711325000,1928711325000,1883148825000,1898336325000,0,0
+XTIA.US,D,20150313,000000,1928711325000,1928711325000,1640148800000,1822398825000,0,0
+XTIA.US,D,20150316,000000,1928711325000,1959086325000,1716086300000,1822398825000,0,0
+XTIA.US,D,20150317,000000,1822398825000,1822398825000,1761648825000,1807211325000,0,0
+XTIA.US,D,20150318,000000,1807211325000,2399523825000,1685711300000,2141336325000,0.00000053333332,0
+XTIA.US,D,20150319,000000,1943898825000,2050211325000,1822398825000,1822398825000,0,0
+XTIA.US,D,20150320,000000,1883148825000,1898336325000,1685711300000,1867961325000,0,0
+XTIA.US,D,20150323,000000,1898336325000,1913523825000,1776836325000,1913523825000,0,0
+XTIA.US,D,20150324,000000,1776836325000,1883148825000,1700898800000,1822398825000,0,0
+XTIA.US,D,20150325,000000,1746461300000,1898336325000,1746461300000,1792023825000,0,0
+XTIA.US,D,20150326,000000,1837586325000,1837586325000,1624961300000,1731273800000,0,0
+XTIA.US,D,20150327,000000,1807211325000,1807211325000,1640148800000,1700898800000,0,0
+XTIA.US,D,20150330,000000,1670523800000,1807211325000,1670523800000,1731273800000,0,0
+XTIA.US,D,20150331,000000,1792023825000,1792023825000,1670523800000,1685711300000,0,0
+XTIA.US,D,20150401,000000,1609773800000,1807211325000,1609773800000,1746461300000,0,0
+XTIA.US,D,20150402,000000,1792023825000,1867961325000,1746461300000,1822398825000,0,0
+XTIA.US,D,20150406,000000,1883148825000,1883148825000,1776836325000,1837586325000,0,0
+XTIA.US,D,20150407,000000,2414711325000,3568860125000,2126148825000,2809586350000,0.0000079999998,0
+XTIA.US,D,20150408,000000,2733648825000,2809586350000,2369148825000,2490648825000,0.00000159999996,0
+XTIA.US,D,20150409,000000,2505836325000,2566586325000,2308398825000,2353961325000,0.00000053333332,0
+XTIA.US,D,20150410,000000,2399523825000,2445086325000,2232461325000,2308398825000,0.00000053333332,0
+XTIA.US,D,20150413,000000,2338773825000,3614422625000,2308398825000,3599235125000,0.0000026666666,0
+XTIA.US,D,20150414,000000,3462547625000,3963735125000,3143610125000,3492922625000,0.00000213333328,0
+XTIA.US,D,20150415,000000,3599235125000,3675172625000,3265110125000,3477735125000,0.00000053333332,0
+XTIA.US,D,20150416,000000,3416985125000,4221922650000,3341047625000,3492922625000,0.00000053333332,0
+XTIA.US,D,20150417,000000,3371422625000,3796672625000,3341047625000,3523297625000,0.00000053333332,0
+XTIA.US,D,20150420,000000,3523297625000,3690360125000,3356235125000,3477735125000,0.00000053333332,0
+XTIA.US,D,20150421,000000,3477735125000,3492011375000,3158797625000,3244455125000,0,0
+XTIA.US,D,20150422,000000,3204360125000,3204360125000,3007125125000,3173985125000,0,0
+XTIA.US,D,20150423,000000,3614422625000,4662360150000,3416985125000,3553672625000,0.00000426666656,0
+XTIA.US,D,20150424,000000,3508110125000,3720735125000,3371422625000,3416985125000,0.00000053333332,0
+XTIA.US,D,20150427,000000,3447360125000,3523297625000,3265110125000,3371422625000,0,0
+XTIA.US,D,20150428,000000,3356235125000,3523297625000,3280297625000,3341047625000,0,0
+XTIA.US,D,20150429,000000,3356235125000,3432172625000,3158797625000,3173985125000,0,0
+XTIA.US,D,20150430,000000,3356235125000,3675172625000,3158797625000,3553672625000,0.00000053333332,0
+XTIA.US,D,20150501,000000,3492922625000,3508110125000,3265110125000,3386610125000,0,0
+XTIA.US,D,20150504,000000,3371422625000,3432172625000,3265110125000,3295485125000,0,0
+XTIA.US,D,20150505,000000,3371422625000,3371422625000,3052485125000,3098047625000,0,0
+XTIA.US,D,20150506,000000,3113235125000,3310571375000,3007023875000,3234735125000,0,0
+XTIA.US,D,20150507,000000,3234735125000,3371422625000,3189172625000,3295485125000,0,0
+XTIA.US,D,20150508,000000,3037398875000,3098047625000,2551398825000,2824773850000,0.00000053333332,0
+XTIA.US,D,20150511,000000,2839961350000,2931086350000,2627336325000,2855148850000,0,0
+XTIA.US,D,20150512,000000,2870336350000,2900711350000,2809586350000,2900711350000,0,0
+XTIA.US,D,20150513,000000,2931086350000,3113235125000,2931086350000,3082860125000,0,0
+XTIA.US,D,20150514,000000,3082860125000,3158797625000,3052485125000,3113235125000,0,0
+XTIA.US,D,20150515,000000,3082860125000,3082860125000,2839961350000,2862742600000,0,0
+XTIA.US,D,20150518,000000,3128422625000,3173883875000,2885523850000,2931086350000,0,0
+XTIA.US,D,20150519,000000,2931086350000,3022211375000,2839961350000,2946273850000,0,0
+XTIA.US,D,20150520,000000,2961461350000,2961461350000,2657711325000,2794398850000,0,0
+XTIA.US,D,20150521,000000,2855148850000,2946273850000,2809586350000,2885523850000,0,0
+XTIA.US,D,20150522,000000,2915898850000,3158797625000,2855148850000,2991836350000,0,0
+XTIA.US,D,20150526,000000,3007023875000,3096832625000,2779211350000,2870336350000,0,0
+XTIA.US,D,20150527,000000,2839961350000,2931086350000,2764023850000,2839961350000,0,0
+XTIA.US,D,20150528,000000,2824773850000,2824773850000,2718461325000,2763821350000,0,0
+XTIA.US,D,20150529,000000,2733648825000,2733648825000,2642523825000,2657711325000,0,0
+XTIA.US,D,20150601,000000,2672898825000,2915898850000,2657711325000,2764023850000,0,0
+XTIA.US,D,20150602,000000,2779211350000,2869425100000,2688187575000,2809586350000,0,0
+XTIA.US,D,20150603,000000,2809586350000,2824773850000,2672898825000,2672898825000,0,0
+XTIA.US,D,20150604,000000,2657711325000,2748836325000,2581773825000,2642523825000,0,0
+XTIA.US,D,20150605,000000,2596961325000,2703273825000,2581773825000,2642523825000,0,0
+XTIA.US,D,20150608,000000,2627336325000,2688086325000,2581773825000,2672898825000,0,0
+XTIA.US,D,20150609,000000,2672898825000,2718461325000,2657711325000,2672898825000,0,0
+XTIA.US,D,20150610,000000,2672898825000,3189172625000,2596961325000,2870336350000,0.00000053333332,0
+XTIA.US,D,20150611,000000,2748836325000,2855148850000,2703273825000,2764023850000,0,0
+XTIA.US,D,20150612,000000,3022211375000,3022211375000,2672898825000,2672898825000,0,0
+XTIA.US,D,20150615,000000,2581773825000,3143610125000,2581773825000,2703273825000,0.00000053333332,0
+XTIA.US,D,20150616,000000,2779211350000,2991836350000,2642523825000,2764023850000,0,0
+XTIA.US,D,20150617,000000,2748836325000,2931086350000,2612148825000,2642523825000,0,0
+XTIA.US,D,20150618,000000,2672898825000,2809586350000,2642523825000,2688086325000,0,0
+XTIA.US,D,20150619,000000,2672898825000,2764023850000,2596961325000,2627336325000,0,0
+XTIA.US,D,20150622,000000,2596961325000,2718461325000,2596961325000,2627336325000,0,0
+XTIA.US,D,20150623,000000,2642523825000,2748836325000,2596961325000,2596961325000,0,0
+XTIA.US,D,20150624,000000,2596961325000,2688086325000,2536211325000,2536211325000,0,0
+XTIA.US,D,20150625,000000,2581773825000,2581773825000,2490648825000,2505836325000,0,0
+XTIA.US,D,20150626,000000,2505836325000,2612148825000,2278023825000,2581773825000,0,0
+XTIA.US,D,20150629,000000,2596961325000,2596961325000,2353961325000,2369148825000,0,0
+XTIA.US,D,20150630,000000,2483763825000,2483763825000,2338773825000,2353961325000,0,0
+XTIA.US,D,20150701,000000,2429898825000,2566586325000,2323586325000,2353961325000,0,0
+XTIA.US,D,20150702,000000,2369148825000,2475461325000,2369148825000,2369148825000,0,0
+XTIA.US,D,20150706,000000,2414711325000,2581773825000,2384336325000,2460273825000,0,0
+XTIA.US,D,20150707,000000,2521023825000,2521023825000,2445086325000,2475461325000,0,0
+XTIA.US,D,20150708,000000,2414711325000,2505836325000,2369148825000,2369148825000,0,0
+XTIA.US,D,20150709,000000,2399523825000,2475461325000,2399523825000,2460273825000,0,0
+XTIA.US,D,20150710,000000,2460273825000,2505836325000,2399523825000,2505836325000,0,0
+XTIA.US,D,20150713,000000,2475461325000,2855148850000,2475461325000,2779211350000,0,0
+XTIA.US,D,20150714,000000,2809586350000,2915898850000,2760378850000,2839961350000,0,0
+XTIA.US,D,20150715,000000,2946273850000,2976648850000,2566687575000,2976648850000,0,0
+XTIA.US,D,20150716,000000,3007023875000,3067672625000,2870336350000,3022211375000,0,0
+XTIA.US,D,20150717,000000,3007023875000,3037398875000,2839961350000,2855148850000,0,0
+XTIA.US,D,20150720,000000,2885523850000,3007023875000,2764023850000,2824773850000,0,0
+XTIA.US,D,20150721,000000,2839961350000,3022211375000,2764023850000,2824773850000,0,0
+XTIA.US,D,20150722,000000,2839961350000,2870336350000,2703273825000,2870336350000,0,0
+XTIA.US,D,20150723,000000,2794398850000,2885523850000,2657711325000,2748836325000,0,0
+XTIA.US,D,20150724,000000,2764023850000,2809586350000,2703273825000,2733648825000,0,0
+XTIA.US,D,20150727,000000,2779211350000,2779211350000,2581773825000,2612148825000,0,0
+XTIA.US,D,20150728,000000,2642523825000,2657711325000,2581773825000,2581773825000,0,0
+XTIA.US,D,20150729,000000,2612148825000,2672898825000,2551398825000,2551398825000,0,0
+XTIA.US,D,20150730,000000,2566586325000,2718461325000,2566586325000,2642523825000,0,0
+XTIA.US,D,20150731,000000,2612148825000,2688086325000,2551398825000,2612148825000,0,0
+XTIA.US,D,20150803,000000,2612148825000,2612148825000,2490648825000,2521023825000,0,0
+XTIA.US,D,20150804,000000,2551398825000,2657711325000,2521023825000,2657711325000,0,0
+XTIA.US,D,20150805,000000,2657711325000,2657711325000,2581773825000,2657711325000,0,0
+XTIA.US,D,20150806,000000,2688086325000,2688086325000,2353961325000,2460273825000,0,0
+XTIA.US,D,20150807,000000,2429898825000,2642523825000,2384336325000,2581773825000,0,0
+XTIA.US,D,20150810,000000,2445086325000,2551398825000,2353961325000,2505836325000,0,0
+XTIA.US,D,20150811,000000,2372490075000,2505633825000,2217273825000,2338773825000,0,0
+XTIA.US,D,20150812,000000,2186898825000,2262836325000,2004648825000,2202086325000,0,0
+XTIA.US,D,20150813,000000,2171711325000,2399523825000,1989461325000,2399523825000,0,0
+XTIA.US,D,20150814,000000,2399523825000,2399523825000,2171711325000,2186898825000,0,0
+XTIA.US,D,20150817,000000,2186898825000,2323586325000,2156523825000,2232461325000,0,0
+XTIA.US,D,20150818,000000,2278023825000,2353961325000,2278023825000,2323586325000,0,0
+XTIA.US,D,20150819,000000,2308398825000,2353961325000,2141336325000,2156523825000,0,0
+XTIA.US,D,20150820,000000,2156523825000,2202086325000,1943898825000,2080586325000,0,0
+XTIA.US,D,20150821,000000,2050211325000,2110961325000,1913523825000,2035023825000,0,0
+XTIA.US,D,20150824,000000,1837586325000,2068436325000,1701101300000,1792023825000,0,0
+XTIA.US,D,20150825,000000,2050211325000,2126148825000,1746461300000,2126148825000,0,0
+XTIA.US,D,20150826,000000,2278023825000,2384336325000,1913523825000,2262836325000,0,0
+XTIA.US,D,20150827,000000,2202086325000,2369148825000,2202086325000,2338773825000,0,0
+XTIA.US,D,20150828,000000,2384336325000,2490648825000,2338773825000,2353961325000,0,0
+XTIA.US,D,20150831,000000,2399523825000,2551398825000,2399523825000,2460273825000,0,0
+XTIA.US,D,20150901,000000,2490648825000,2490648825000,2293211325000,2323586325000,0,0
+XTIA.US,D,20150902,000000,2460273825000,2460273825000,2278023825000,2308398825000,0,0
+XTIA.US,D,20150903,000000,2399523825000,2414711325000,2308398825000,2353961325000,0,0
+XTIA.US,D,20150904,000000,2323586325000,2323586325000,2232461325000,2308398825000,0,0
+XTIA.US,D,20150908,000000,2414711325000,2414711325000,2156523825000,2293211325000,0,0
+XTIA.US,D,20150909,000000,2384336325000,2414711325000,2232461325000,2399523825000,0,0
+XTIA.US,D,20150910,000000,2460273825000,2460273825000,2384336325000,2399523825000,0,0
+XTIA.US,D,20150911,000000,2353961325000,2505836325000,2278023825000,2445086325000,0,0
+XTIA.US,D,20150914,000000,2429898825000,2445086325000,2293211325000,2429898825000,0,0
+XTIA.US,D,20150915,000000,2293211325000,2536211325000,2293211325000,2536211325000,0,0
+XTIA.US,D,20150916,000000,2536211325000,2581773825000,2505836325000,2581773825000,0,0
+XTIA.US,D,20150917,000000,2475461325000,2855148850000,2475461325000,2855148850000,0,0
+XTIA.US,D,20150918,000000,2566586325000,2976648850000,2566586325000,2612148825000,0,0
+XTIA.US,D,20150921,000000,2445086325000,2657711325000,2445086325000,2505836325000,0,0
+XTIA.US,D,20150922,000000,2475461325000,2627336325000,2475461325000,2475461325000,0,0
+XTIA.US,D,20150923,000000,2733648825000,2733648825000,2536211325000,2612148825000,0,0
+XTIA.US,D,20150924,000000,2574483825000,2574483825000,2429898825000,2429898825000,0,0
+XTIA.US,D,20150925,000000,1974273825000,1974273825000,1518648800000,1640148800000,0.00000053333332,0
+XTIA.US,D,20150928,000000,1685711300000,1685711300000,1503461300000,1564211300000,0.00000053333332,0
+XTIA.US,D,20150929,000000,1594586300000,1594586300000,1518648800000,1518648800000,0,0
+XTIA.US,D,20150930,000000,1518648800000,1594586300000,1518648800000,1533836300000,0,0
+XTIA.US,D,20151001,000000,1564211300000,1640148800000,1518648800000,1518648800000,0,0
+XTIA.US,D,20151002,000000,1518648800000,1533836300000,1518648800000,1518648800000,0,0
+XTIA.US,D,20151005,000000,1655336300000,1655336300000,1518648800000,1518648800000,0,0
+XTIA.US,D,20151006,000000,1974273825000,1974273825000,1564211300000,1609773800000,0.00000159999996,0
+XTIA.US,D,20151007,000000,1716086300000,1761648825000,1533836300000,1564211300000,0.00000053333332,0
+XTIA.US,D,20151008,000000,1564211300000,1640148800000,1549023800000,1624961300000,0,0
+XTIA.US,D,20151009,000000,1624961300000,1624961300000,1549023800000,1564211300000,0,0
+XTIA.US,D,20151012,000000,1564211300000,1594485050000,1549023800000,1594485050000,0,0
+XTIA.US,D,20151013,000000,1609773800000,1624961300000,1533836300000,1564211300000,0,0
+XTIA.US,D,20151014,000000,1549023800000,1564211300000,1488273800000,1518648800000,0.00000053333332,0
+XTIA.US,D,20151015,000000,1518648800000,1564211300000,1488273800000,1549023800000,0,0
+XTIA.US,D,20151016,000000,1533836300000,1564211300000,1488273800000,1564211300000,0,0
+XTIA.US,D,20151019,000000,1533836300000,1564211300000,1488273800000,1503461300000,0,0
+XTIA.US,D,20151020,000000,1518648800000,1518648800000,1457898800000,1457898800000,0,0
+XTIA.US,D,20151021,000000,1488273800000,1503461300000,1412336300000,1412336300000,0,0
+XTIA.US,D,20151022,000000,1488273800000,1488273800000,1412336300000,1412336300000,0,0
+XTIA.US,D,20151023,000000,1457898800000,1473086300000,1412336300000,1412336300000,0,0
+XTIA.US,D,20151026,000000,1412336300000,1412336300000,1397148800000,1412336300000,0,0
+XTIA.US,D,20151027,000000,1427523800000,1442711300000,1321211300000,1381961300000,0,0
+XTIA.US,D,20151028,000000,1381961300000,1442711300000,1351586300000,1412336300000,0,0
+XTIA.US,D,20151029,000000,1412336300000,1442711300000,1366773800000,1412336300000,0,0
+XTIA.US,D,20151030,000000,1442711300000,1457898800000,1366773800000,1366773800000,0,0
+XTIA.US,D,20151102,000000,1381961300000,1412235050000,1381961300000,1412235050000,0,0
+XTIA.US,D,20151103,000000,1412336300000,1488273800000,1412336300000,1427523800000,0,0
+XTIA.US,D,20151104,000000,1451115050000,1518345050000,1442711300000,1442711300000,0,0
+XTIA.US,D,20151105,000000,1473086300000,1473086300000,1245273800000,1275648800000,0.00000053333332,0
+XTIA.US,D,20151106,000000,1321211300000,1321211300000,1154148800000,1245273800000,0,0
+XTIA.US,D,20151109,000000,1392491300000,1392491300000,1169336300000,1209735050000,0,0
+XTIA.US,D,20151110,000000,1321211300000,1321211300000,1078211300000,1078211300000,0,0
+XTIA.US,D,20151111,000000,1093398800000,1169336300000,972000050000,1063023800000,0,0
+XTIA.US,D,20151112,000000,1063023800000,1063023800000,941591300000,987187550000,0,0
+XTIA.US,D,20151113,000000,1047836300000,1078211300000,1017461300000,1047836300000,0,0
+XTIA.US,D,20151116,000000,1063023800000,1063023800000,1002375050000,1017461300000,0,0
+XTIA.US,D,20151117,000000,1002375050000,1032648800000,987187550000,1032648800000,0,0
+XTIA.US,D,20151118,000000,1002375050000,1047836300000,972000050000,972000050000,0,0
+XTIA.US,D,20151119,000000,1017461300000,1047836300000,926403775000,941591300000,0,0
+XTIA.US,D,20151120,000000,911216275000,956778800000,865653775000,896028775000,0,0
+XTIA.US,D,20151123,000000,911216275000,1017461300000,911216275000,926403775000,0,0
+XTIA.US,D,20151124,000000,1063023800000,1138961300000,850466275000,911216275000,0,0
+XTIA.US,D,20151125,000000,1002375050000,1002375050000,896028775000,911216275000,0,0
+XTIA.US,D,20151127,000000,1093398800000,1138961300000,1032648800000,1138961300000,0,0
+XTIA.US,D,20151130,000000,1169336300000,1336398800000,1138961300000,1306023800000,0.00000053333332,0
+XTIA.US,D,20151201,000000,1321211300000,1321211300000,1169336300000,1233123800000,0,0
+XTIA.US,D,20151202,000000,1275648800000,1275648800000,1032648800000,1139163800000,0,0
+XTIA.US,D,20151203,000000,1184523800000,1184523800000,1078211300000,1141391300000,0,0
+XTIA.US,D,20151204,000000,1123773800000,1123773800000,1063023800000,1063023800000,0,0
+XTIA.US,D,20151207,000000,1063023800000,1063023800000,972000050000,972000050000,0,0
+XTIA.US,D,20151208,000000,972000050000,1002375050000,865653775000,1002375050000,0,0
+XTIA.US,D,20151209,000000,956778800000,1002375050000,911216275000,926403775000,0,0
+XTIA.US,D,20151210,000000,972000050000,1002375050000,865653775000,972000050000,0,0
+XTIA.US,D,20151211,000000,941591300000,972000050000,926403775000,926403775000,0,0
+XTIA.US,D,20151214,000000,941591300000,1001565050000,899066275000,972000050000,0,0
+XTIA.US,D,20151215,000000,956778800000,972000050000,896028775000,911216275000,0,0
+XTIA.US,D,20151216,000000,956778800000,956778800000,896028775000,911216275000,0,0
+XTIA.US,D,20151217,000000,941591300000,941591300000,896028775000,896028775000,0,0
+XTIA.US,D,20151218,000000,896028775000,911216275000,865653775000,911216275000,0,0
+XTIA.US,D,20151221,000000,865653775000,896028775000,865653775000,880841275000,0,0
+XTIA.US,D,20151222,000000,899066275000,901023775000,820091275000,836325025000,0,0
+XTIA.US,D,20151223,000000,850466275000,896028775000,835278775000,880841275000,0,0
+XTIA.US,D,20151224,000000,881752525000,882360025000,835278775000,865957525000,0,0
+XTIA.US,D,20151228,000000,850466275000,941591300000,850466275000,875070025000,0,0
+XTIA.US,D,20151229,000000,896028775000,911047525000,850466275000,896163775000,0,0
+XTIA.US,D,20151230,000000,850466275000,911216275000,850466275000,858195025000,0,0
+XTIA.US,D,20151231,000000,882360025000,911655025000,865653775000,865653775000,0,0
+XTIA.US,D,20160104,000000,865653775000,911216275000,865653775000,897547525000,0,0
+XTIA.US,D,20160105,000000,908178775000,926403775000,874901275000,922893775000,0,0
+XTIA.US,D,20160106,000000,911958775000,1047836300000,911351275000,956778800000,0,0
+XTIA.US,D,20160107,000000,976556300000,1017461300000,939768800000,972000050000,0,0
+XTIA.US,D,20160108,000000,1030826300000,1030826300000,949185050000,949185050000,0,0
+XTIA.US,D,20160111,000000,976556300000,1047735050000,949185050000,995085050000,0,0
+XTIA.US,D,20160112,000000,1047836300000,1047836300000,959816300000,959816300000,0,0
+XTIA.US,D,20160113,000000,941591300000,956778800000,850466275000,921982525000,0,0
+XTIA.US,D,20160114,000000,921982525000,921982525000,865653775000,911216275000,0,0
+XTIA.US,D,20160115,000000,865653775000,926403775000,865653775000,911216275000,0,0
+XTIA.US,D,20160119,000000,880841275000,1002375050000,835278775000,850466275000,0,0
+XTIA.US,D,20160120,000000,793968775000,911216275000,712260025000,797310025000,0,0
+XTIA.US,D,20160121,000000,789851275000,829203775000,744153775000,804903775000,0,0
+XTIA.US,D,20160122,000000,883710025000,926235025000,789716275000,835717525000,0,0
+XTIA.US,D,20160125,000000,835278775000,896028775000,812193775000,844998775000,0,0
+XTIA.US,D,20160126,000000,824175025000,880841275000,774528775000,795487525000,0,0
+XTIA.US,D,20160127,000000,789716275000,835278775000,728966275000,804903775000,0,0
+XTIA.US,D,20160128,000000,771491275000,818876275000,751747525000,800955025000,0,0
+XTIA.US,D,20160129,000000,789716275000,864135025000,734265025000,789716275000,0,0
+XTIA.US,D,20160201,000000,797310025000,819315025000,789716275000,791235025000,0,0
+XTIA.US,D,20160202,000000,789716275000,818268775000,789716275000,789716275000,0,0
+XTIA.US,D,20160203,000000,789851275000,896028775000,789851275000,832241275000,0,0
+XTIA.US,D,20160204,000000,864135025000,892991275000,835278775000,835278775000,0,0
+XTIA.US,D,20160205,000000,820091275000,820091275000,789716275000,789716275000,0,0
+XTIA.US,D,20160208,000000,789716275000,835278775000,789716275000,789716275000,0,0
+XTIA.US,D,20160209,000000,789716275000,835278775000,782122525000,789716275000,0,0
+XTIA.US,D,20160210,000000,789716275000,820091275000,789716275000,789716275000,0,0
+XTIA.US,D,20160211,000000,789716275000,820091275000,789716275000,804903775000,0,0
+XTIA.US,D,20160212,000000,789716275000,820091275000,774528775000,774528775000,0,0
+XTIA.US,D,20160216,000000,759341275000,820091275000,744288775000,774528775000,0,0
+XTIA.US,D,20160217,000000,820091275000,820091275000,784552525000,804903775000,0,0
+XTIA.US,D,20160218,000000,804903775000,812497525000,759341275000,782122525000,0,0
+XTIA.US,D,20160219,000000,812328775000,812497525000,774528775000,792281275000,0,0
+XTIA.US,D,20160222,000000,759341275000,820091275000,759341275000,820091275000,0,0
+XTIA.US,D,20160223,000000,774967525000,820091275000,774528775000,819787525000,0,0
+XTIA.US,D,20160224,000000,774528775000,820226275000,774528775000,789716275000,0,0
+XTIA.US,D,20160225,000000,820091275000,841050025000,774663775000,789716275000,0,0
+XTIA.US,D,20160226,000000,774528775000,835278775000,774528775000,835278775000,0,0
+XTIA.US,D,20160229,000000,850466275000,877027525000,810371275000,835278775000,0,0
+XTIA.US,D,20160301,000000,820091275000,835278775000,774528775000,835278775000,0,0
+XTIA.US,D,20160302,000000,911216275000,911216275000,789716275000,835278775000,0,0
+XTIA.US,D,20160303,000000,791977525000,958736300000,791977525000,911216275000,0,0
+XTIA.US,D,20160304,000000,911216275000,972000050000,820530025000,911216275000,0,0
+XTIA.US,D,20160307,000000,1032648800000,1032648800000,911216275000,926403775000,0,0
+XTIA.US,D,20160308,000000,944628800000,972000050000,850466275000,911216275000,0,0
+XTIA.US,D,20160309,000000,926403775000,1017461300000,911216275000,941591300000,0,0
+XTIA.US,D,20160310,000000,941591300000,1017461300000,865653775000,972000050000,0,0
+XTIA.US,D,20160311,000000,972000050000,1093398800000,844526275000,903318775000,0,0
+XTIA.US,D,20160314,000000,941591300000,987187550000,820091275000,896028775000,0,0
+XTIA.US,D,20160315,000000,835278775000,987187550000,835278775000,941591300000,0,0
+XTIA.US,D,20160316,000000,941591300000,1042368800000,850466275000,896028775000,0,0
+XTIA.US,D,20160317,000000,896028775000,972000050000,875508775000,880841275000,0,0
+XTIA.US,D,20160318,000000,865653775000,950703800000,853503775000,853503775000,0,0
+XTIA.US,D,20160321,000000,853503775000,911216275000,847428775000,847428775000,0,0
+XTIA.US,D,20160322,000000,853503775000,987187550000,791235025000,865653775000,0,0
+XTIA.US,D,20160323,000000,956778800000,956778800000,853503775000,911216275000,0,0
+XTIA.US,D,20160324,000000,956778800000,956778800000,850466275000,911216275000,0,0
+XTIA.US,D,20160328,000000,926403775000,972000050000,896028775000,941591300000,0,0
+XTIA.US,D,20160329,000000,941118800000,956778800000,896028775000,911216275000,0,0
+XTIA.US,D,20160330,000000,917898775000,972000050000,880841275000,972000050000,0,0
+XTIA.US,D,20160331,000000,987187550000,987187550000,911216275000,911216275000,0,0
+XTIA.US,D,20160401,000000,972000050000,972000050000,926403775000,926403775000,0,0
+XTIA.US,D,20160404,000000,880841275000,964406300000,880841275000,941591300000,0,0
+XTIA.US,D,20160405,000000,880841275000,941591300000,880841275000,923366275000,0,0
+XTIA.US,D,20160406,000000,911216275000,911216275000,903622525000,903622525000,0,0
+XTIA.US,D,20160407,000000,908178775000,911216275000,880841275000,911216275000,0,0
+XTIA.US,D,20160408,000000,941591300000,941591300000,880841275000,911216275000,0,0
+XTIA.US,D,20160411,000000,911216275000,911216275000,898897525000,902103775000,0,0
+XTIA.US,D,20160412,000000,902103775000,911216275000,880841275000,901327525000,0,0
+XTIA.US,D,20160413,000000,911216275000,911216275000,880841275000,880841275000,0,0
+XTIA.US,D,20160414,000000,880841275000,911216275000,835278775000,896028775000,0,0
+XTIA.US,D,20160415,000000,880841275000,880841275000,846348775000,850466275000,0,0
+XTIA.US,D,20160418,000000,850466275000,865181275000,835278775000,835278775000,0,0
+XTIA.US,D,20160419,000000,865653775000,865653775000,774528775000,819618775000,0,0
+XTIA.US,D,20160420,000000,774528775000,804903775000,745672525000,804735025000,0,0
+XTIA.US,D,20160421,000000,804903775000,818100025000,759780025000,804903775000,0,0
+XTIA.US,D,20160422,000000,789716275000,804903775000,759341275000,789716275000,0,0
+XTIA.US,D,20160425,000000,804903775000,804903775000,759780025000,797310025000,0,0
+XTIA.US,D,20160426,000000,776655025000,804903775000,759341275000,759341275000,0,0
+XTIA.US,D,20160427,000000,797310025000,797310025000,759172525000,759341275000,0,0
+XTIA.US,D,20160428,000000,759341275000,789716275000,751747525000,774528775000,0,0
+XTIA.US,D,20160429,000000,789716275000,789716275000,742770025000,774528775000,0,0
+XTIA.US,D,20160502,000000,751747525000,774360025000,751747525000,751747525000,0,0
+XTIA.US,D,20160503,000000,746583775000,746583775000,637841275000,653028775000,0,0
+XTIA.US,D,20160504,000000,653028775000,683403775000,615060025000,622653775000,0,0
+XTIA.US,D,20160505,000000,435847500000,622653775000,435847500000,592278775000,0,0
+XTIA.US,D,20160506,000000,592278775000,592278775000,561903775000,574053775000,0,0
+XTIA.US,D,20160509,000000,571016275000,592278775000,561903775000,592278775000,0,0
+XTIA.US,D,20160510,000000,561903775000,607466275000,561903775000,607331275000,0,0
+XTIA.US,D,20160511,000000,625691275000,668216275000,561903775000,592278775000,0,0
+XTIA.US,D,20160512,000000,610503775000,668216275000,584853775000,592278775000,0,0
+XTIA.US,D,20160513,000000,546716275000,607466275000,479587500000,561903775000,0,0
+XTIA.US,D,20160516,000000,578610025000,578610025000,486135000000,495247500000,0,0
+XTIA.US,D,20160517,000000,440403750000,470778750000,409421250000,470475000000,0,0
+XTIA.US,D,20160518,000000,470778750000,637841275000,470778750000,592278775000,0,0
+XTIA.US,D,20160519,000000,607466275000,728966275000,592582525000,717558775000,0,0
+XTIA.US,D,20160520,000000,735041275000,735041275000,607466275000,634803775000,0,0
+XTIA.US,D,20160523,000000,636322525000,680366275000,607466275000,663660025000,0,0
+XTIA.US,D,20160524,000000,598657525000,637841275000,562983775000,637841275000,0,0
+XTIA.US,D,20160525,000000,637841275000,637841275000,592278775000,622653775000,0,0
+XTIA.US,D,20160526,000000,604428775000,680366275000,604428775000,653028775000,0,0
+XTIA.US,D,20160527,000000,653028775000,653028775000,593966275000,637841275000,0,0
+XTIA.US,D,20160531,000000,607466275000,725928775000,607466275000,706185025000,0,0
+XTIA.US,D,20160601,000000,698591275000,713778775000,683403775000,713778775000,0,0
+XTIA.US,D,20160602,000000,713778775000,713778775000,701021275000,706185025000,0,0
+XTIA.US,D,20160603,000000,690997525000,713778775000,639360025000,678847525000,0,0
+XTIA.US,D,20160606,000000,698591275000,896028775000,607466275000,764640025000,0,0
+XTIA.US,D,20160607,000000,777701275000,896028775000,759341275000,819922525000,0,0
+XTIA.US,D,20160608,000000,880841275000,881145025000,776655025000,777566275000,0,0
+XTIA.US,D,20160609,000000,797310025000,820091275000,728966275000,804903775000,0,0
+XTIA.US,D,20160610,000000,759341275000,804903775000,728966275000,789716275000,0,0
+XTIA.US,D,20160613,000000,791977525000,804735025000,728966275000,728966275000,0,0
+XTIA.US,D,20160614,000000,759341275000,759341275000,733522525000,759341275000,0,0
+XTIA.US,D,20160615,000000,804903775000,804903775000,804903775000,804903775000,0,0
+XTIA.US,D,20160616,000000,873247525000,873247525000,810978775000,835278775000,0,0
+XTIA.US,D,20160617,000000,896028775000,896028775000,835278775000,850466275000,0,0
+XTIA.US,D,20160620,000000,880841275000,897547525000,804903775000,865653775000,0,0
+XTIA.US,D,20160621,000000,865788775000,865788775000,835278775000,835413775000,0,0
+XTIA.US,D,20160622,000000,879322525000,896028775000,789716275000,804903775000,0,0
+XTIA.US,D,20160623,000000,850466275000,850466275000,759172525000,776047525000,0,0
+XTIA.US,D,20160624,000000,728966275000,833152525000,728966275000,774528775000,0,0
+XTIA.US,D,20160627,000000,728966275000,850466275000,712091275000,744288775000,0,0
+XTIA.US,D,20160628,000000,758868775000,858195025000,743377525000,844391275000,0,0
+XTIA.US,D,20160629,000000,850466275000,850466275000,776047525000,804903775000,0,0
+XTIA.US,D,20160630,000000,850466275000,850466275000,785160025000,798828775000,0,0
+XTIA.US,D,20160701,000000,848947525000,848947525000,784248775000,820091275000,0,0
+XTIA.US,D,20160705,000000,835278775000,835278775000,653028775000,683403775000,0,0
+XTIA.US,D,20160706,000000,704666275000,833760025000,704666275000,759341275000,0,0
+XTIA.US,D,20160707,000000,745672525000,759341275000,728966275000,743985025000,0,0
+XTIA.US,D,20160708,000000,721372525000,832072525000,713306275000,774663775000,0,0
+XTIA.US,D,20160711,000000,774528775000,835278775000,774528775000,791235025000,0,0
+XTIA.US,D,20160712,000000,789716275000,789716275000,683572525000,788197525000,0,0
+XTIA.US,D,20160713,000000,765416275000,803385025000,728966275000,738078775000,0,0
+XTIA.US,D,20160714,000000,683403775000,788197525000,683403775000,788028775000,0,0
+XTIA.US,D,20160715,000000,788197525000,788197525000,713778775000,734265025000,0,0
+XTIA.US,D,20160718,000000,744153775000,744153775000,735783775000,744153775000,0,0
+XTIA.US,D,20160719,000000,759341275000,768453775000,713778775000,768453775000,0,0
+XTIA.US,D,20160720,000000,713778775000,757215025000,712260025000,712260025000,0,0
+XTIA.US,D,20160721,000000,700110025000,769803775000,700110025000,718031275000,0,0
+XTIA.US,D,20160722,000000,750836275000,750836275000,700110025000,704666275000,0,0
+XTIA.US,D,20160725,000000,719853775000,757653775000,704835025000,744153775000,0,0
+XTIA.US,D,20160726,000000,751747525000,751747525000,700110025000,713778775000,0,0
+XTIA.US,D,20160727,000000,713778775000,713778775000,698591275000,698591275000,0,0
+XTIA.US,D,20160728,000000,728966275000,728966275000,698591275000,713778775000,0,0
+XTIA.US,D,20160729,000000,698591275000,713778775000,698591275000,713778775000,0,0
+XTIA.US,D,20160801,000000,713306275000,744153775000,698591275000,728966275000,0,0
+XTIA.US,D,20160802,000000,728966275000,744153775000,683403775000,742635025000,0,0
+XTIA.US,D,20160803,000000,728966275000,751747525000,698591275000,698591275000,0,0
+XTIA.US,D,20160804,000000,698591275000,706488775000,698591275000,706185025000,0,0
+XTIA.US,D,20160805,000000,727447525000,751747525000,698591275000,751747525000,0,0
+XTIA.US,D,20160808,000000,751747525000,751747525000,744153775000,750228775000,0,0
+XTIA.US,D,20160809,000000,751747525000,751747525000,703147525000,744153775000,0,0
+XTIA.US,D,20160810,000000,743985025000,759341275000,714217525000,759341275000,0,0
+XTIA.US,D,20160811,000000,804903775000,804903775000,709222525000,774528775000,0,0
+XTIA.US,D,20160812,000000,759341275000,759341275000,698591275000,698591275000,0,0
+XTIA.US,D,20160815,000000,719853775000,728797525000,620392525000,668216275000,0,0
+XTIA.US,D,20160816,000000,687960025000,713610025000,622822525000,653028775000,0,0
+XTIA.US,D,20160817,000000,698591275000,706050025000,591232525000,622653775000,0,0
+XTIA.US,D,20160818,000000,653805025000,683268775000,607466275000,651071275000,0,0
+XTIA.US,D,20160819,000000,631766275000,668216275000,531528775000,637841275000,0,0
+XTIA.US,D,20160822,000000,660622525000,668216275000,616275025000,668216275000,0,0
+XTIA.US,D,20160823,000000,683268775000,698591275000,667473775000,683403775000,0,0
+XTIA.US,D,20160824,000000,673548775000,698456275000,668385025000,698456275000,0,0
+XTIA.US,D,20160825,000000,622653775000,698591275000,613541275000,698591275000,0,0
+XTIA.US,D,20160826,000000,637841275000,697072525000,637841275000,683403775000,0,0
+XTIA.US,D,20160829,000000,622822525000,694035025000,622822525000,694035025000,0,0
+XTIA.US,D,20160830,000000,638313775000,669735025000,622653775000,652893775000,0,0
+XTIA.US,D,20160831,000000,610503775000,652893775000,610503775000,637841275000,0,0
+XTIA.US,D,20160901,000000,607466275000,683403775000,607466275000,683403775000,0,0
+XTIA.US,D,20160902,000000,697072525000,697072525000,592278775000,607635025000,0,0
+XTIA.US,D,20160906,000000,561903775000,649991275000,561903775000,577260025000,0,0
+XTIA.US,D,20160907,000000,577091275000,607466275000,577091275000,583031275000,0,0
+XTIA.US,D,20160908,000000,607331275000,621000025000,578610025000,621000025000,0,0
+XTIA.US,D,20160909,000000,604428775000,607466275000,562072525000,562072525000,0,0
+XTIA.US,D,20160912,000000,572096275000,601391275000,561903775000,592278775000,0,0
+XTIA.US,D,20160913,000000,577091275000,604428775000,534566275000,546716275000,0,0
+XTIA.US,D,20160914,000000,546885025000,601391275000,534735025000,601256275000,0,0
+XTIA.US,D,20160915,000000,598353775000,598353775000,534566275000,554310025000,0,0
+XTIA.US,D,20160916,000000,537603775000,563422525000,534566275000,547188775000,0,0
+XTIA.US,D,20160919,000000,546716275000,592278775000,546716275000,546716275000,0,0
+XTIA.US,D,20160920,000000,560553775000,587722525000,546716275000,563422525000,0,0
+XTIA.US,D,20160921,000000,587587525000,587587525000,537603775000,546716275000,0,0
+XTIA.US,D,20160922,000000,546716275000,668520025000,533047525000,668520025000,0,0
+XTIA.US,D,20160923,000000,569497525000,592278775000,561903775000,592278775000,0,0
+XTIA.US,D,20160926,000000,622653775000,634196275000,571016275000,577091275000,0,0
+XTIA.US,D,20160927,000000,551880025000,574053775000,534870025000,569497525000,0,0
+XTIA.US,D,20160928,000000,561903775000,561903775000,533047525000,543847525000,0,0
+XTIA.US,D,20160929,000000,531697525000,557212525000,531528775000,557212525000,0,0
+XTIA.US,D,20160930,000000,544893775000,558866275000,501153775000,543678775000,0,0
+XTIA.US,D,20161003,000000,513303775000,536085025000,501153775000,535950025000,0,0
+XTIA.US,D,20161004,000000,531832525000,534566275000,501153775000,501322525000,0,0
+XTIA.US,D,20161005,000000,501153775000,507836275000,463961250000,465176250000,0,0
+XTIA.US,D,20161006,000000,470778750000,517860025000,463185000000,499635000000,0,0
+XTIA.US,D,20161007,000000,463488750000,474727500000,456063750000,463185000000,0,0
+XTIA.US,D,20161010,000000,457110000000,485831250000,457110000000,463353750000,0,0
+XTIA.US,D,20161011,000000,470778750000,501153775000,470778750000,484447500000,0,0
+XTIA.US,D,20161012,000000,482490000000,482490000000,470947500000,479148750000,0,0
+XTIA.US,D,20161013,000000,463961250000,463961250000,447997500000,463961250000,0,0
+XTIA.US,D,20161014,000000,454072500000,454072500000,417622500000,417622500000,0,0
+XTIA.US,D,20161017,000000,402435000000,417791250000,402435000000,417487500000,0,0
+XTIA.US,D,20161018,000000,410028750000,410028750000,397878750000,397878750000,0,0
+XTIA.US,D,20161019,000000,364466250000,409893750000,273364875000,302980500000,0.00000053333332,0
+XTIA.US,D,20161020,000000,303739875000,379215000000,302221125000,302221125000,0,0
+XTIA.US,D,20161021,000000,303739875000,326511000000,303739875000,318765375000,0,0
+XTIA.US,D,20161024,000000,303739875000,349278750000,303739875000,334104750000,0,0
+XTIA.US,D,20161025,000000,318917250000,349278750000,303739875000,318917250000,0,0
+XTIA.US,D,20161026,000000,288552375000,325903500000,288552375000,291589875000,0,0
+XTIA.US,D,20161027,000000,288552375000,318613500000,273364875000,296146125000,0,0
+XTIA.US,D,20161028,000000,290071125000,303739875000,288552375000,290071125000,0,0
+XTIA.US,D,20161031,000000,288552375000,303739875000,273364875000,273364875000,0,0
+XTIA.US,D,20161101,000000,278832375000,303739875000,273364875000,273668625000,0,0
+XTIA.US,D,20161102,000000,278680500000,298424250000,242989875000,288552375000,0,0
+XTIA.US,D,20161103,000000,288400500000,288552375000,243141750000,258177375000,0,0
+XTIA.US,D,20161104,000000,250583625000,288552375000,243293625000,258177375000,0,0
+XTIA.US,D,20161107,000000,265771125000,288552375000,243293625000,288552375000,0,0
+XTIA.US,D,20161108,000000,255139875000,288552375000,255139875000,258784875000,0,0
+XTIA.US,D,20161109,000000,242989875000,318917250000,242989875000,318917250000,0,0
+XTIA.US,D,20161110,000000,288552375000,318765375000,243141750000,280958625000,0,0
+XTIA.US,D,20161111,000000,288552375000,288552375000,246027375000,249064875000,0,0
+XTIA.US,D,20161114,000000,288552375000,288552375000,244508625000,269568000000,0,0
+XTIA.US,D,20161115,000000,273364875000,296146125000,255899250000,258177375000,0,0
+XTIA.US,D,20161116,000000,271086750000,273364875000,244508625000,250583625000,0,0
+XTIA.US,D,20161117,000000,244508625000,287033625000,244508625000,258177375000,0,0
+XTIA.US,D,20161118,000000,273364875000,288552375000,258177375000,274124250000,0,0
+XTIA.US,D,20161121,000000,274124250000,303739875000,258633000000,296146125000,0,0
+XTIA.US,D,20161122,000000,303739875000,318917250000,273364875000,280958625000,0,0
+XTIA.US,D,20161123,000000,288552375000,364466250000,276402375000,288856125000,0.00000053333332,0
+XTIA.US,D,20161125,000000,283084875000,283084875000,265771125000,273364875000,0,0
+XTIA.US,D,20161128,000000,271694250000,513303775000,271694250000,472162500000,0.00000106666664,0
+XTIA.US,D,20161129,000000,470778750000,516341275000,379653750000,459101250000,0.00000053333332,0
+XTIA.US,D,20161130,000000,410028750000,468652500000,379653750000,390285000000,0,0
+XTIA.US,D,20161201,000000,425216250000,485966250000,381172500000,381172500000,0,0
+XTIA.US,D,20161202,000000,402435000000,455591250000,382691250000,382691250000,0,0
+XTIA.US,D,20161205,000000,454072500000,454072500000,394841250000,394841250000,0,0
+XTIA.US,D,20161206,000000,409893750000,410028750000,320132250000,334104750000,0,0
+XTIA.US,D,20161207,000000,318917250000,379653750000,318917250000,318917250000,0,0
+XTIA.US,D,20161208,000000,326511000000,470778750000,326511000000,440403750000,0.00000053333332,0
+XTIA.US,D,20161209,000000,455591250000,1121951300000,440403750000,653028775000,0.00000853333312,0
+XTIA.US,D,20161212,000000,791370025000,1036293800000,394841250000,425216250000,0.00000693333316,0
+XTIA.US,D,20161213,000000,410028750000,485966250000,364466250000,394841250000,0.00000319999992,0
+XTIA.US,D,20161214,000000,394841250000,425216250000,364466250000,364466250000,0.00000053333332,0
+XTIA.US,D,20161215,000000,379653750000,407767500000,349751250000,356872500000,0.00000106666664,0
+XTIA.US,D,20161216,000000,368280000000,368280000000,321954750000,348840000000,0.00000053333332,0
+XTIA.US,D,20161219,000000,306919125000,390150000000,306919125000,336521250000,0.00000053333332,0
+XTIA.US,D,20161220,000000,335913750000,349278750000,314361000000,314361000000,0.00000053333332,0
+XTIA.US,D,20161221,000000,320891625000,485966250000,314361000000,439965000000,0.00000319999992,0
+XTIA.US,D,20161222,000000,452553750000,474592500000,394841250000,402435000000,0.00000106666664,0
+XTIA.US,D,20161223,000000,415057500000,415057500000,341685000000,352316250000,0.00000053333332,0
+XTIA.US,D,20161227,000000,369933750000,422482500000,364466250000,408510000000,0.00000053333332,0
+XTIA.US,D,20161228,000000,424608750000,436758750000,394841250000,402603750000,0.00000053333332,0
+XTIA.US,D,20161229,000000,425216250000,485966250000,402603750000,422955000000,0.00000159999996,0
+XTIA.US,D,20161230,000000,397136250000,417622500000,356872500000,370541250000,0.00000053333332,0
+XTIA.US,D,20170103,000000,398655000000,398655000000,358391250000,369798750000,0,0
+XTIA.US,D,20170104,000000,394841250000,394841250000,365985000000,368718750000,0,0
+XTIA.US,D,20170105,000000,364466250000,386808750000,358560000000,372060000000,0,0
+XTIA.US,D,20170106,000000,374793750000,379653750000,364466250000,367503750000,0,0
+XTIA.US,D,20170109,000000,356872500000,437366250000,341988750000,379822500000,0.00000106666664,0
+XTIA.US,D,20170110,000000,372060000000,379653750000,356872500000,379653750000,0,0
+XTIA.US,D,20170111,000000,378135000000,455591250000,363723750000,422178750000,0.00000159999996,0
+XTIA.US,D,20170112,000000,410805000000,470778750000,395617500000,439357500000,0.00000159999996,0
+XTIA.US,D,20170113,000000,451338750000,455591250000,392107500000,410028750000,0.00000053333332,0
+XTIA.US,D,20170117,000000,418702500000,425216250000,394841250000,410028750000,0,0
+XTIA.US,D,20170118,000000,410028750000,410028750000,379653750000,385728750000,0,0
+XTIA.US,D,20170119,000000,410028750000,440403750000,384682500000,425216250000,0.00000106666664,0
+XTIA.US,D,20170120,000000,424608750000,432506250000,394841250000,409725000000,0.00000053333332,0
+XTIA.US,D,20170123,000000,419445000000,419445000000,364466250000,394841250000,0.00000053333332,0
+XTIA.US,D,20170124,000000,395313750000,408510000000,379653750000,398182500000,0,0
+XTIA.US,D,20170125,000000,398486250000,438885000000,394841250000,422178750000,0.00000106666664,0
+XTIA.US,D,20170126,000000,418095000000,470778750000,416103750000,416880000000,0.00000053333332,0
+XTIA.US,D,20170127,000000,417622500000,422178750000,390285000000,398351250000,0.00000053333332,0
+XTIA.US,D,20170130,000000,407598750000,465615000000,381476250000,398351250000,0.00000106666664,0
+XTIA.US,D,20170131,000000,397878750000,417622500000,388766250000,390285000000,0.00000053333332,0
+XTIA.US,D,20170201,000000,409725000000,409725000000,364466250000,400916250000,0.00000053333332,0
+XTIA.US,D,20170202,000000,400916250000,400916250000,379822500000,394402500000,0,0
+XTIA.US,D,20170203,000000,394402500000,394841250000,383467500000,390588750000,0,0
+XTIA.US,D,20170206,000000,394841250000,394841250000,381645000000,394841250000,0.00000053333332,0
+XTIA.US,D,20170207,000000,393187500000,394841250000,381948750000,387247500000,0,0
+XTIA.US,D,20170208,000000,388631250000,394706250000,381037500000,381037500000,0,0
+XTIA.US,D,20170209,000000,386640000000,386640000000,372060000000,375570000000,0,0
+XTIA.US,D,20170210,000000,376177500000,376481250000,349278750000,371317500000,0,0
+XTIA.US,D,20170213,000000,370237500000,370237500000,326511000000,349278750000,0,0
+XTIA.US,D,20170214,000000,349278750000,392715000000,349278750000,375266250000,0.00000053333332,0
+XTIA.US,D,20170215,000000,376616250000,376616250000,349751250000,372060000000,0,0
+XTIA.US,D,20170216,000000,379653750000,381172500000,352620000000,357648750000,0,0
+XTIA.US,D,20170217,000000,356872500000,371452500000,326511000000,347152500000,0,0
+XTIA.US,D,20170221,000000,347152500000,347152500000,334104750000,334864125000,0,0
+XTIA.US,D,20170222,000000,329244750000,337297500000,318917250000,322714125000,0,0
+XTIA.US,D,20170223,000000,318917250000,342900000000,318917250000,334104750000,0,0
+XTIA.US,D,20170224,000000,333952875000,341988750000,318917250000,341685000000,0,0
+XTIA.US,D,20170227,000000,349278750000,349278750000,327270375000,334712250000,0,0
+XTIA.US,D,20170228,000000,364466250000,438885000000,334104750000,356872500000,0.00000213333328,0
+XTIA.US,D,20170301,000000,394875000000,440437500000,394875000000,394875000000,0.00000106666664,0
+XTIA.US,D,20170302,000000,390723750000,390723750000,359505000000,367537500000,0,0
+XTIA.US,D,20170303,000000,364601250000,387146250000,308812500000,359437500000,0.00000053333332,0
+XTIA.US,D,20170306,000000,374625000000,374625000000,313875000000,318937500000,0.00000053333332,0
+XTIA.US,D,20170307,000000,317925000000,317925000000,278285625000,305876250000,0.00000053333332,0
+XTIA.US,D,20170308,000000,317925000000,369562500000,317925000000,363487500000,0.00000106666664,0
+XTIA.US,D,20170309,000000,363487500000,399937500000,363487500000,369562500000,0.00000106666664,0
+XTIA.US,D,20170310,000000,353362500000,371587500000,334631250000,340200000000,0.00000053333332,0
+XTIA.US,D,20170313,000000,343237500000,350325000000,319950000000,346275000000,0,0
+XTIA.US,D,20170314,000000,344250000000,347287500000,325012500000,328050000000,0,0
+XTIA.US,D,20170315,000000,318937500000,334125000000,312862500000,329062500000,0.00000053333332,0
+XTIA.US,D,20170316,000000,339187500000,346308750000,286537500000,309825000000,0,0
+XTIA.US,D,20170317,000000,309825000000,311850000000,294637500000,299700000000,0,0
+XTIA.US,D,20170320,000000,301725000000,302099625000,279966375000,297675000000,0,0
+XTIA.US,D,20170321,000000,291600000000,291600000000,258187500000,270337500000,0.00000053333332,0
+XTIA.US,D,20170322,000000,273375000000,275400000000,268383375000,271350000000,0,0
+XTIA.US,D,20170323,000000,272362500000,272838375000,255656250000,264262500000,0,0
+XTIA.US,D,20170324,000000,255150000000,292612500000,251282250000,292612500000,0,0
+XTIA.US,D,20170327,000000,292612500000,353362500000,262875375000,353362500000,0.00000106666664,0
+XTIA.US,D,20170328,000000,366525000000,379687500000,305785125000,325012500000,0.00000053333332,0
+XTIA.US,D,20170329,000000,325012500000,372093750000,320962500000,336150000000,0.00000053333332,0
+XTIA.US,D,20170330,000000,318947625000,329457375000,308812500000,322987500000,0,0
+XTIA.US,D,20170331,000000,329062500000,347287500000,313875000000,314887500000,0.00000053333332,0
+XTIA.US,D,20170403,000000,330075000000,330075000000,304013250000,312862500000,0,0
+XTIA.US,D,20170404,000000,320962500000,320962500000,299700000000,315900000000,0,0
+XTIA.US,D,20170405,000000,326025000000,326025000000,296500500000,302737500000,0,0
+XTIA.US,D,20170406,000000,300297375000,303739875000,293625000000,295650000000,0,0
+XTIA.US,D,20170407,000000,293625000000,310837500000,278437500000,287550000000,0,0
+XTIA.US,D,20170410,000000,287448750000,287448750000,280462500000,285525000000,0,0
+XTIA.US,D,20170411,000000,287550000000,287550000000,263098125000,278437500000,0,0
+XTIA.US,D,20170412,000000,279196875000,282487500000,278437500000,278447625000,0,0
+XTIA.US,D,20170413,000000,279166500000,312862500000,279146250000,286537500000,0.00000053333332,0
+XTIA.US,D,20170417,000000,288562500000,334408500000,288562500000,334125000000,0.00000053333332,0
+XTIA.US,D,20170418,000000,295650000000,347287500000,263250000000,305775000000,0.00000106666664,0
+XTIA.US,D,20170419,000000,313875000000,337162500000,305987625000,308812500000,0.00000053333332,0
+XTIA.US,D,20170420,000000,301725000000,313875000000,293635125000,302737500000,0.00000053333332,0
+XTIA.US,D,20170421,000000,291569625000,302433750000,289575000000,290587500000,0.00000053333332,0
+XTIA.US,D,20170424,000000,282001500000,294637500000,278437500000,279450000000,0,0
+XTIA.US,D,20170425,000000,281475000000,281475000000,243000000000,253125000000,0.00000053333332,0
+XTIA.US,D,20170426,000000,265275000000,265275000000,243000000000,252112500000,0.00000053333332,0
+XTIA.US,D,20170427,000000,247050000000,263250000000,244012500000,253125000000,0.00000053333332,0
+XTIA.US,D,20170428,000000,252416250000,253125000000,233887500000,234900000000,0.00000053333332,0
+XTIA.US,D,20170501,000000,233887500000,245359125000,227812500000,227812500000,0,0
+XTIA.US,D,20170502,000000,227812500000,227812500000,203512500000,203512500000,0,0
+XTIA.US,D,20170503,000000,217687500000,221737500000,203512500000,211450500000,0,0
+XTIA.US,D,20170504,000000,217687500000,217687500000,193286250000,193286250000,0,0
+XTIA.US,D,20170505,000000,189337500000,189337500000,141962625000,181237500000,0,0
+XTIA.US,D,20170508,000000,207562500000,466762500000,193387500000,449550000000,0.00010293333076,0
+XTIA.US,D,20170509,000000,397912500000,411075000000,286537500000,293625000000,0.00002293333276,0
+XTIA.US,D,20170510,000000,293625000000,400950000000,293625000000,333112500000,0.0000213333328,0
+XTIA.US,D,20170511,000000,344250000000,359437500000,301735125000,325012500000,0.0000026666666,0
+XTIA.US,D,20170512,000000,243000000000,261225000000,230951250000,255150000000,0.00000373333324,0
+XTIA.US,D,20170515,000000,255150000000,279450000000,244012500000,244012500000,0.00000159999996,0
+XTIA.US,D,20170516,000000,243000000000,250087500000,217687500000,218700000000,0.00000159999996,0
+XTIA.US,D,20170517,000000,207562500000,224775000000,202500000000,215652375000,0.00000213333328,0
+XTIA.US,D,20170518,000000,216675000000,261225000000,205031250000,224775000000,0.0000053333332,0
+XTIA.US,D,20170519,000000,217687500000,237927375000,217687500000,218700000000,0.00000106666664,0
+XTIA.US,D,20170522,000000,209587500000,236925000000,209587500000,221737500000,0.00000106666664,0
+XTIA.US,D,20170523,000000,202500000000,212625000000,198450000000,211612500000,0.00000159999996,0
+XTIA.US,D,20170524,000000,203512500000,215662500000,187312500000,194400000000,0.00000106666664,0
+XTIA.US,D,20170525,000000,188325000000,218700000000,188325000000,211612500000,0.00000106666664,0
+XTIA.US,D,20170526,000000,207562500000,231862500000,202500000000,206550000000,0.00000106666664,0
+XTIA.US,D,20170530,000000,189337500000,212625000000,189337500000,199462500000,0,0
+XTIA.US,D,20170531,000000,197437500000,210600000000,197437500000,202500000000,0,0
+XTIA.US,D,20170601,000000,198450000000,200475000000,188335125000,195412500000,0.00000053333332,0
+XTIA.US,D,20170602,000000,211612500000,211612500000,187312500000,188325000000,0.00000053333332,0
+XTIA.US,D,20170605,000000,201487500000,220725000000,187312500000,189337500000,0.00000053333332,0
+XTIA.US,D,20170606,000000,189337500000,189337500000,178200000000,181237500000,0.00000053333332,0
+XTIA.US,D,20170607,000000,185287500000,185287500000,168075000000,175162500000,0.00000053333332,0
+XTIA.US,D,20170608,000000,168075000000,172125000000,132637500000,156937500000,0.00000106666664,0
+XTIA.US,D,20170609,000000,157474125000,168075000000,144787500000,145800000000,0.00000106666664,0
+XTIA.US,D,20170612,000000,141750000000,156937500000,136687500000,143775000000,0.00000053333332,0
+XTIA.US,D,20170613,000000,143775000000,171112500000,143775000000,156937500000,0.00000053333332,0
+XTIA.US,D,20170614,000000,158962500000,192607875000,147825000000,166050000000,0.0000026666666,0
+XTIA.US,D,20170615,000000,166050000000,190552500000,153100125000,163012500000,0.0000026666666,0
+XTIA.US,D,20170616,000000,167062500000,172125000000,153474750000,159509250000,0.00000053333332,0
+XTIA.US,D,20170619,000000,152887500000,164500875000,141750000000,143775000000,0.00000053333332,0
+XTIA.US,D,20170620,000000,149850000000,153900000000,139269375000,140737500000,0.00000053333332,0
+XTIA.US,D,20170621,000000,140737500000,151875000000,132637500000,138712500000,0.00000053333332,0
+XTIA.US,D,20170622,000000,162000000000,162000000000,138712500000,143775000000,0,0
+XTIA.US,D,20170623,000000,143775000000,154912500000,136687500000,144787500000,0,0
+XTIA.US,D,20170626,000000,140737500000,158962500000,133650000000,138712500000,0.00000053333332,0
+XTIA.US,D,20170627,000000,139725000000,141770250000,129600000000,134662500000,0.00000053333332,0
+XTIA.US,D,20170628,000000,131625000000,140737500000,127575000000,134662500000,0.00000106666664,0
+XTIA.US,D,20170629,000000,81506250000,83986875000,68850000000,69255000000,0.000018666666200000002,0
+XTIA.US,D,20170630,000000,70864875000,71887500000,65812500000,68121000000,0.00000479999988,0
+XTIA.US,D,20170703,000000,69325875000,74904750000,66926250000,68819625000,0.00000159999996,0
+XTIA.US,D,20170705,000000,68748750000,71239500000,61863750000,62856000000,0.00000426666656,0
+XTIA.US,D,20170706,000000,67837500000,67837500000,59130000000,60750000000,0.00000373333324,0
+XTIA.US,D,20170707,000000,60750000000,70864875000,58725000000,67837500000,0.00001119999972,0
+XTIA.US,D,20170710,000000,70875000000,86062500000,63007875000,67736250000,0.00002773333264,0
+XTIA.US,D,20170711,000000,71887500000,83025000000,64810125000,68850000000,0.00002186666612,0
+XTIA.US,D,20170712,000000,72900000000,77962500000,66825000000,74925000000,0.00001759999956,0
+XTIA.US,D,20170713,000000,76950000000,98809875000,76950000000,81000000000,0.00005653333192,0
+XTIA.US,D,20170714,000000,81000000000,84989250000,75957750000,78468750000,0.0000106666664,0
+XTIA.US,D,20170717,000000,79987500000,90618750000,71199000000,90112500000,0.0000213333328,0
+XTIA.US,D,20170718,000000,90618750000,91125000000,77770125000,81982125000,0.00001386666632,0
+XTIA.US,D,20170719,000000,82012500000,82012500000,71897625000,74914875000,0.00000746666648,0
+XTIA.US,D,20170720,000000,74925000000,78772500000,71897625000,75036375000,0.00000693333316,0
+XTIA.US,D,20170721,000000,73082250000,75937500000,68850000000,69882750000,0.00000639999984,0
+XTIA.US,D,20170724,000000,68850000000,70719750000,63078750000,63898875000,0.00000639999984,0
+XTIA.US,D,20170725,000000,63898875000,64162125000,55231875000,61762500000,0.00000426666656,0
+XTIA.US,D,20170726,000000,61762500000,65812500000,59919750000,64800000000,0.00000319999992,0
+XTIA.US,D,20170727,000000,65812500000,65812500000,60750000000,63686250000,0.00000213333328,0
+XTIA.US,D,20170728,000000,60851250000,62775000000,57712500000,59656500000,0.00000159999996,0
+XTIA.US,D,20170731,000000,58735125000,62552250000,58725000000,59130000000,0.00000106666664,0
+XTIA.US,D,20170801,000000,58795875000,61053750000,57712500000,59737500000,0.00000159999996,0
+XTIA.US,D,20170802,000000,60750000000,60750000000,55687500000,57587625000,0.00000213333328,0
+XTIA.US,D,20170803,000000,56700000000,58104000000,50918625000,51637500000,0.00000319999992,0
+XTIA.US,D,20170804,000000,50625000000,53956125000,50625000000,53925750000,0.00000106666664,0
+XTIA.US,D,20170807,000000,58664250000,65812500000,52660125000,62775000000,0.00000959999976,0
+XTIA.US,D,20170808,000000,60750000000,61853625000,51941250000,52143750000,0.00000426666656,0
+XTIA.US,D,20170809,000000,49612500000,50584500000,36551250000,37462500000,0.00003093333256,0
+XTIA.US,D,20170810,000000,41482125000,42525000000,35437500000,35559000000,0.000013333333,0
+XTIA.US,D,20170811,000000,35559000000,35559000000,30294000000,32349375000,0.00000959999976,0
+XTIA.US,D,20170814,000000,31387500000,35386875000,30769875000,32410125000,0.00000426666656,0
+XTIA.US,D,20170815,000000,30881250000,33412500000,19237500000,27337500000,0.000011733333040000001,0
+XTIA.US,D,20170816,000000,30172500000,39487500000,27337500000,31376525000,0.000041599998960000006,0
+XTIA.US,D,20170817,000000,30830625000,36321750000,28350000000,30375000000,0.00001759999956,0
+XTIA.US,D,20170818,000000,30881250000,31387500000,26325000000,28906875000,0.00000959999976,0
+XTIA.US,D,20170821,000000,30375000000,31377375000,29362500000,30273750000,0.00000853333312,0
+XTIA.US,D,20170822,000000,25110000000,29362500000,24451875000,28350000000,0.000013333333,0
+XTIA.US,D,20170823,000000,25312500000,28350000000,25312500000,25950375000,0.00000479999988,0
+XTIA.US,D,20170824,000000,27337500000,28350000000,25312500000,26213625000,0.00001653333292,0
+XTIA.US,D,20170825,000000,26325000000,26325000000,24300000000,25008750000,0.00000693333316,0
+XTIA.US,D,20170828,000000,23287500000,24748025000,20756250000,21222000000,0.000013333333,0
+XTIA.US,D,20170829,000000,21262500000,30476250000,20867625000,22882500000,0.00005493333196,0
+XTIA.US,D,20170830,000000,25191000000,25191000000,21262500000,23388750000,0.00002186666612,0
+XTIA.US,D,20170831,000000,23287500000,23287500000,21566250000,22173750000,0.00001279999968,0
+XTIA.US,D,20170901,000000,22264875000,23287500000,21830350000,23034375000,0.000005866666520000001,0
+XTIA.US,D,20170905,000000,23287500000,24907500000,22781250000,24065450000,0.000014399999639999999,0
+XTIA.US,D,20170906,000000,24198750000,24198750000,22781250000,23626700000,0.00000959999976,0
+XTIA.US,D,20170907,000000,23621625000,23621625000,22275000000,22781250000,0.0000079999998,0
+XTIA.US,D,20170908,000000,23490000000,23793750000,22335750000,22933125000,0.00000639999984,0
+XTIA.US,D,20170911,000000,23277375000,27033750000,22467375000,24300000000,0.00002826666596,0
+XTIA.US,D,20170912,000000,27337500000,27337500000,23641875000,23773500000,0.00001279999968,0
+XTIA.US,D,20170913,000000,24958125000,28350000000,22781250000,24401250000,0.00002773333264,0
+XTIA.US,D,20170914,000000,23287500000,27337500000,23287500000,24816375000,0.00001226666636,0
+XTIA.US,D,20170915,000000,25940250000,25940250000,23692500000,24512625000,0.00000693333316,0
+XTIA.US,D,20170918,000000,24300000000,24806250000,23237725000,24087375000,0.000010133333079999999,0
+XTIA.US,D,20170919,000000,24300000000,25312500000,22882500000,23287500000,0.000014399999639999999,0
+XTIA.US,D,20170920,000000,23287500000,23287500000,21971250000,22275000000,0.00000959999976,0
+XTIA.US,D,20170921,000000,23287500000,23429250000,22275000000,23074875000,0.000005866666520000001,0
+XTIA.US,D,20170922,000000,22781250000,22791375000,21768750000,21880125000,0.00000746666648,0
+XTIA.US,D,20170925,000000,22275000000,38070000000,21920625000,37361250000,0.00012959999676,0
+XTIA.US,D,20170926,000000,39376125000,57712500000,36733500000,49612500000,0.00030826665896,0
+XTIA.US,D,20170927,000000,51354000000,51637500000,37968750000,41006250000,0.00008693333116,0
+XTIA.US,D,20170928,000000,40388625000,40996125000,31772250000,35437500000,0.00005493333196,0
+XTIA.US,D,20170929,000000,37462500000,40500000000,33442875000,34121250000,0.0000239999994,0
+XTIA.US,D,20171002,000000,34020000000,34425000000,30982500000,32906250000,0.00001973333284,0
+XTIA.US,D,20171003,000000,31792500000,33382125000,28360125000,30375000000,0.00002453333272,0
+XTIA.US,D,20171004,000000,34425000000,50625000000,33513750000,48903750000,0.00013973332984,0
+XTIA.US,D,20171005,000000,47587500000,49106250000,35741250000,37766250000,0.000058666665200000006,0
+XTIA.US,D,20171006,000000,39831750000,45562500000,36450000000,37968750000,0.00005173333204,0
+XTIA.US,D,20171009,000000,40398750000,40398750000,35437500000,38242125000,0.00001493333296,0
+XTIA.US,D,20171010,000000,35538750000,38171250000,33513750000,34678125000,0.00001706666624,0
+XTIA.US,D,20171011,000000,34141500000,42322500000,32916375000,39386250000,0.000028799999279999998,0
+XTIA.US,D,20171012,000000,39477375000,41512500000,36450000000,37513125000,0.00001119999972,0
+XTIA.US,D,20171013,000000,37462500000,39487500000,35943750000,37462500000,0.00000693333316,0
+XTIA.US,D,20171016,000000,38475000000,43426125000,36561375000,40702500000,0.000027199999320000002,0
+XTIA.US,D,20171017,000000,40398750000,41512500000,38070000000,39487500000,0.00001279999968,0
+XTIA.US,D,20171018,000000,39487500000,51637500000,39315375000,44550000000,0.00009919999752,0
+XTIA.US,D,20171019,000000,41573250000,50118750000,39690000000,48600000000,0.00002239999944,0
+XTIA.US,D,20171020,000000,46949625000,61752375000,43740000000,53561250000,0.000106666664,0
+XTIA.US,D,20171023,000000,53156250000,54675000000,46686375000,47587500000,0.00003573333244,0
+XTIA.US,D,20171024,000000,49582125000,49582125000,40500000000,45562500000,0.00001973333284,0
+XTIA.US,D,20171025,000000,44377875000,50523750000,41522625000,47587500000,0.000029333332600000003,0
+XTIA.US,D,20171026,000000,46028250000,47486250000,42525000000,43537500000,0.0000079999998,0
+XTIA.US,D,20171027,000000,44550000000,51607125000,43132500000,45562500000,0.000018666666200000002,0
+XTIA.US,D,20171030,000000,46068750000,46504125000,42525000000,43031250000,0.00001119999972,0
+XTIA.US,D,20171031,000000,44448750000,44448750000,36703125000,38221875000,0.000018666666200000002,0
+XTIA.US,D,20171101,000000,38981250000,40479750000,36753750000,38009250000,0.00000853333312,0
+XTIA.US,D,20171102,000000,38262375000,41006250000,37462500000,38677500000,0.00000959999976,0
+XTIA.US,D,20171103,000000,39447000000,43537500000,37462500000,38191500000,0.00000906666644,0
+XTIA.US,D,20171106,000000,37462500000,39487500000,34425000000,37462500000,0.00001119999972,0
+XTIA.US,D,20171107,000000,38070000000,38070000000,36450000000,36642375000,0.000005866666520000001,0
+XTIA.US,D,20171108,000000,38464875000,38464875000,34425000000,35032500000,0.000010133333079999999,0
+XTIA.US,D,20171109,000000,34465500000,40500000000,33412500000,39791250000,0.000018666666200000002,0
+XTIA.US,D,20171110,000000,39993750000,40500000000,34627500000,34830000000,0.000010133333079999999,0
+XTIA.US,D,20171113,000000,37462500000,42525000000,35437500000,35538750000,0.00002453333272,0
+XTIA.US,D,20171114,000000,37462500000,39366000000,36551250000,37857375000,0.000010133333079999999,0
+XTIA.US,D,20171115,000000,37462500000,39993750000,35943750000,38809125000,0.00000906666644,0
+XTIA.US,D,20171116,000000,40500000000,46463625000,37614375000,41542875000,0.00004746666548000001,0
+XTIA.US,D,20171117,000000,42302250000,43335000000,38677500000,38981250000,0.00001226666636,0
+XTIA.US,D,20171120,000000,39487500000,42120000000,38475000000,38981250000,0.0000159999996,0
+XTIA.US,D,20171121,000000,36237375000,36298125000,31488750000,32420250000,0.00002293333276,0
+XTIA.US,D,20171122,000000,33149250000,33149250000,28755000000,30375000000,0.00001119999972,0
+XTIA.US,D,20171124,000000,31245750000,36946125000,29362500000,33918750000,0.0000239999994,0
+XTIA.US,D,20171127,000000,37462500000,44043750000,35640000000,38880000000,0.000058133331880000004,0
+XTIA.US,D,20171128,000000,42525000000,44550000000,42525000000,42525000000,0.00005119999872,0
+XTIA.US,D,20171129,000000,44550000000,45562500000,37968750000,39467250000,0.00003679999908,0
+XTIA.US,D,20171130,000000,39052125000,42322500000,36500625000,37938375000,0.000018666666200000002,0
+XTIA.US,D,20171201,000000,38576250000,40307625000,34931250000,35832375000,0.000011733333040000001,0
+XTIA.US,D,20171204,000000,38475000000,38475000000,35032500000,36379125000,0.000005866666520000001,0
+XTIA.US,D,20171205,000000,36956250000,37462500000,33412500000,34425000000,0.000010133333079999999,0
+XTIA.US,D,20171206,000000,35083125000,36126000000,33412500000,34627500000,0.00001279999968,0
+XTIA.US,D,20171207,000000,33604875000,36126000000,33422625000,34425000000,0.000011733333040000001,0
+XTIA.US,D,20171208,000000,34192125000,37462500000,33574500000,34384500000,0.00002186666612,0
+XTIA.US,D,20171211,000000,35437500000,42322500000,33685875000,42028875000,0.0000506666654,0
+XTIA.US,D,20171212,000000,36450000000,37968750000,34273125000,34425000000,0.000052799998680000006,0
+XTIA.US,D,20171213,000000,33412500000,34303500000,30982500000,31185000000,0.000028799999279999998,0
+XTIA.US,D,20171214,000000,31883625000,32379750000,30273750000,30273750000,0.000014399999639999999,0
+XTIA.US,D,20171215,000000,30375000000,30526875000,22275000000,24603750000,0.00006826666496,0
+XTIA.US,D,20171218,000000,24107625000,25312500000,20503125000,20756250000,0.00007519999812,0
+XTIA.US,D,20171219,000000,21262500000,21971250000,20756250000,21839625000,0.00004586666552,0
+XTIA.US,D,20171220,000000,22416750000,22781250000,21323250000,21647250000,0.00001919999952,0
+XTIA.US,D,20171221,000000,22275000000,25909875000,21769600000,25575750000,0.00004373333224,0
+XTIA.US,D,20171222,000000,24300000000,25292250000,21667500000,22578750000,0.00002613333268,0
+XTIA.US,D,20171226,000000,23196375000,24502500000,21870000000,22862250000,0.00001653333292,0
+XTIA.US,D,20171227,000000,23287500000,24300000000,22609125000,23287500000,0.00001386666632,0
+XTIA.US,D,20171228,000000,23338125000,23783625000,22781250000,23004000000,0.00001226666636,0
+XTIA.US,D,20171229,000000,23287500000,23287500000,20756250000,21262500000,0.00002613333268,0
+XTIA.US,D,20180102,000000,23186250000,23186250000,21262500000,21768750000,0.00001279999968,0
+XTIA.US,D,20180103,000000,22275000000,22649625000,21292875000,21940875000,0.00000959999976,0
+XTIA.US,D,20180104,000000,22781250000,22781250000,21262500000,22072500000,0.000011733333040000001,0
+XTIA.US,D,20180105,000000,22275000000,27216000000,21768750000,25008750000,0.0000719999982,0
+XTIA.US,D,20180108,000000,23733000000,24806250000,21495375000,22528125000,0.000038933332360000003,0
+XTIA.US,D,20180109,000000,42535125000,46575000000,27033750000,29362500000,0.00091359997716,0
+XTIA.US,D,20180110,000000,36450000000,36693000000,26861625000,29362500000,0.00026613332668,0
+XTIA.US,D,20180111,000000,29362500000,30375000000,26638875000,27661500000,0.000079999998,0
+XTIA.US,D,20180112,000000,28724625000,34323750000,27438750000,34212375000,0.00019573332844,0
+XTIA.US,D,20180116,000000,37462500000,55181250000,35640000000,46575000000,0.0005653333192,0
+XTIA.US,D,20180117,000000,52194375000,55485000000,36298125000,39993750000,0.0003813333238,0
+XTIA.US,D,20180118,000000,36450000000,45461250000,32805000000,39588750000,0.00017759999556000002,0
+XTIA.US,D,20180119,000000,39487500000,44539875000,38019375000,41512500000,0.00008639999784000001,0
+XTIA.US,D,20180122,000000,39487500000,41512500000,38576250000,39740625000,0.00006079999848,0
+XTIA.US,D,20180123,000000,39690000000,39690000000,35741250000,36855000000,0.00006293333176000001,0
+XTIA.US,D,20180124,000000,35224875000,35943750000,32906250000,33918750000,0.00007679999808,0
+XTIA.US,D,20180125,000000,34425000000,34425000000,28512000000,30668625000,0.00008479999788000001,0
+XTIA.US,D,20180126,000000,30172500000,33412500000,29565000000,32096250000,0.00005546666528,0
+XTIA.US,D,20180129,000000,33341625000,33341625000,29868750000,30769875000,0.00003946666568,0
+XTIA.US,D,20180130,000000,31185000000,31387500000,29868750000,30739500000,0.00002293333276,0
+XTIA.US,D,20180131,000000,30375000000,30375000000,28856250000,29079000000,0.00002773333264,0
+XTIA.US,D,20180201,000000,29443500000,36348750000,28957500000,32663250000,0.00015679999608,0
+XTIA.US,D,20180202,000000,31387500000,32896125000,25312500000,28846125000,0.00010613333068,0
+XTIA.US,D,20180205,000000,26547750000,29868750000,26325000000,26325000000,0.00006453333172,0
+XTIA.US,D,20180206,000000,19912500000,21228750000,14850000000,16166250000,0.00028639999284,0
+XTIA.US,D,20180207,000000,16706250000,17718750000,10462500000,12825000000,0.0003519999912,0
+XTIA.US,D,20180208,000000,11711250000,12386250000,9517500000,10293750000,0.00027519999312,0
+XTIA.US,D,20180209,000000,11947500000,17887500000,11812500000,12521250000,0.00213333328,0
+XTIA.US,D,20180212,000000,14310000000,14546250000,11913750000,13095000000,0.0006645333167200001,0
+XTIA.US,D,20180213,000000,12487500000,12791250000,10968750000,11880000000,0.00020693332816,0
+XTIA.US,D,20180214,000000,11812500000,12048750000,10496250000,10732500000,0.00025439999364,0
+XTIA.US,D,20180215,000000,7931250000,9787500000,7593750000,9348750000,0.00070239998244,0
+XTIA.US,D,20180216,000000,9112500000,9787500000,7897500000,7998750000,0.0004346666558,0
+XTIA.US,D,20180220,000000,8235000000,8302500000,7087500000,7391250000,0.00021653332792,0
+XTIA.US,D,20180221,000000,7492500000,7526250000,5568750000,5940000000,0.00052746665348,0
+XTIA.US,D,20180222,000000,5906250000,5973750000,5265000000,5568750000,0.00026666666,0
+XTIA.US,D,20180223,000000,5568750000,6108750000,5467500000,5602500000,0.00024906666044,0
+XTIA.US,D,20180226,000000,5872500000,5995350000,5467500000,5467500000,0.00042506665604,0
+XTIA.US,D,20180227,000000,5501250000,5737500000,4303125000,4758750000,0.00059573331844,0
+XTIA.US,D,20180228,000000,4556250000,5335875000,3881250000,4320000000,0.00148053329632,0
+XTIA.US,D,20180301,000000,4623750000,5062500000,4320000000,4488750000,0.0007018666491199999,0
+XTIA.US,D,20180302,000000,4421250000,4557950000,3982500000,4218750000,0.00054879998628,0
+XTIA.US,D,20180305,000000,4590000000,4590000000,4050000000,4320000000,0.00031733332539999996,0
+XTIA.US,D,20180306,000000,4455000000,5400000000,4455000000,5130000000,0.00203519994912,0
+XTIA.US,D,20180307,000000,4995000000,5568750000,4725000000,5332500000,0.00083306664584,0
+XTIA.US,D,20180308,000000,5467500000,5467500000,4708125000,4995000000,0.0005301333200800001,0
+XTIA.US,D,20180309,000000,4961250000,5062500000,4623750000,4860000000,0.00024213332728,0
+XTIA.US,D,20180312,000000,4893750000,5400000000,4725000000,5130000000,0.0006767999830800001,0
+XTIA.US,D,20180313,000000,5265000000,5332500000,4792500000,4995000000,0.00030399999239999996,0
+XTIA.US,D,20180314,000000,4961250000,4995000000,4455000000,4556250000,0.00041973332284,0
+XTIA.US,D,20180315,000000,4556250000,4624100000,4185000000,4353750000,0.00047786665472,0
+XTIA.US,D,20180316,000000,4353750000,4385825000,3948750000,4117500000,0.00035893332436,0
+XTIA.US,D,20180319,000000,4185000000,4185000000,3915350000,4050000000,0.00030026665916,0
+XTIA.US,D,20180320,000000,4151250000,4522850000,4016250000,4185000000,0.0007157333154399999,0
+XTIA.US,D,20180321,000000,4286250000,4421250000,4117500000,4286250000,0.00032106665864,0
+XTIA.US,D,20180322,000000,4286250000,4320000000,3813750000,3984525000,0.00040693332316,0
+XTIA.US,D,20180323,000000,4218750000,4353750000,3476250000,3847500000,0.00048746665448,0
+XTIA.US,D,20180326,000000,3881250000,3881250000,3476250000,3645000000,0.00025013332708,0
+XTIA.US,D,20180327,000000,3611250000,4320000000,3510000000,4185000000,0.00094879997628,0
+XTIA.US,D,20180328,000000,4117500000,4117500000,3577500000,3645000000,0.00044319998892,0
+XTIA.US,D,20180329,000000,3645000000,3712500000,3543750000,3628125000,0.0001839999954,0
+XTIA.US,D,20180402,000000,3645000000,3680450000,2396250000,3037500000,0.00064586665052,0
+XTIA.US,D,20180403,000000,2868750000,3003750000,2463750000,2560950000,0.00035573332444,0
+XTIA.US,D,20180404,000000,2531250000,4083750000,2193750000,3543750000,0.00172426662356,0
+XTIA.US,D,20180405,000000,3712500000,3813750000,2902500000,3105000000,0.00058826665196,0
+XTIA.US,D,20180406,000000,2936250000,3172500000,2767500000,2912300000,0.00035626665776,0
+XTIA.US,D,20180409,000000,2912625000,3611250000,2912625000,3138750000,0.0004901333210800001,0
+XTIA.US,D,20180410,000000,3172500000,3310875000,2970350000,3071250000,0.0001279999968,0
+XTIA.US,D,20180411,000000,3071250000,3357725000,2902500000,3172500000,0.00050826665396,0
+XTIA.US,D,20180412,000000,3172500000,3510000000,3054375000,3175875000,0.00045119998872,0
+XTIA.US,D,20180413,000000,3341250000,3341250000,3105000000,3128300000,0.00012266666360000002,0
+XTIA.US,D,20180416,000000,3274775000,3337550000,2970675000,3071250000,0.00010026666416,0
+XTIA.US,D,20180417,000000,3105000000,3618675000,3071250000,3189375000,0.0008639999784,0
+XTIA.US,D,20180418,000000,3267000000,3271400000,3105000000,3138750000,0.00013706666324,0
+XTIA.US,D,20180419,000000,3240000000,3240000000,1577812500,2058750000,0.0017802666221600001,0
+XTIA.US,D,20180420,000000,1411762500,1451250000,1215000000,1333125000,0.00322293325276,0
+XTIA.US,D,20180423,000000,1383750000,1400625000,1124212500,1292625000,0.00074826664796,0
+XTIA.US,D,20180424,000000,1316250000,1348987500,1296000000,1336500000,0.0002693333266,0
+XTIA.US,D,20180425,000000,1350000000,1350000000,1215000000,1235250000,0.00056639998584,0
+XTIA.US,D,20180426,000000,1248750000,1248750000,1046250000,1103625000,0.00042026665616,0
+XTIA.US,D,20180427,000000,1197787500,1383750000,1110375000,1259212500,0.00111039997224,0
+XTIA.US,D,20180430,000000,1346625000,1349662500,1117125000,1214662500,0.0005103999872400001,0
+XTIA.US,D,20180501,000000,1214662500,1282500000,1147837500,1228500000,0.000333333325,0
+XTIA.US,D,20180502,000000,1198125000,1278112500,1164712500,1185300000,0.00022239999444000001,0
+XTIA.US,D,20180503,000000,1282500000,1422562500,1245375000,1265625000,0.0015333332950000001,0
+XTIA.US,D,20180504,000000,1265625000,1309500000,1181250000,1191375000,0.00068319998292,0
+XTIA.US,D,20180507,000000,1243350000,1282500000,1181250000,1181925000,0.00024639999384,0
+XTIA.US,D,20180508,000000,1181925000,1221075000,1147500000,1154587500,0.00029226665936000004,0
+XTIA.US,D,20180509,000000,1147500000,1351012500,1147500000,1208587500,0.00077973331384,0
+XTIA.US,D,20180510,000000,1215000000,1329750000,1215000000,1249087500,0.00039786665672,0
+XTIA.US,D,20180511,000000,1299375000,1375312500,1254657500,1303425000,0.00053546665328,0
+XTIA.US,D,20180514,000000,1417500000,1444500000,1316250000,1380375000,0.00088853331112,0
+XTIA.US,D,20180515,000000,1406025000,1417500000,1265625000,1380375000,0.00056426665256,0
+XTIA.US,D,20180516,000000,1164375000,1248750000,978750000,1198125000,0.0005941333184799999,0
+XTIA.US,D,20180517,000000,1215000000,1215000000,1121270000,1198125000,0.00020479999488,0
+XTIA.US,D,20180518,000000,1150875000,1215000000,1150875000,1152225000,0.00016586666252000002,0
+XTIA.US,D,20180521,000000,1215000000,1518750000,1204875000,1313212500,0.00202506661604,0
+XTIA.US,D,20180522,000000,1417500000,1417500000,1215000000,1282500000,0.00092639997684,0
+XTIA.US,D,20180523,000000,1316250000,1316250000,1155262500,1205212500,0.00045706665524,0
+XTIA.US,D,20180524,000000,1217362500,1255932500,1181250000,1198125000,0.00014933332960000002,0
+XTIA.US,D,20180525,000000,1226137500,1226137500,1164375000,1181587500,0.00018453332872,0
+XTIA.US,D,20180529,000000,1193062500,1215000000,1181250000,1181250000,0.00016053332932,0
+XTIA.US,D,20180530,000000,1181250000,1200920000,1154250000,1177875000,0.00018986666192000003,0
+XTIA.US,D,20180531,000000,1215000000,1215000000,1166737500,1176187500,0.00014613332968000002,0
+XTIA.US,D,20180601,000000,1198125000,1204875000,1154250000,1197112500,0.000146666663,0
+XTIA.US,D,20180604,000000,1215000000,1215000000,1154925000,1164712500,0.00010879999728000001,0
+XTIA.US,D,20180605,000000,1215000000,1278620000,1164375000,1197787500,0.0004319999892,0
+XTIA.US,D,20180606,000000,1248750000,1248750000,1185300000,1201500000,0.000186666662,0
+XTIA.US,D,20180607,000000,1196775000,1215000000,1175007500,1184625000,0.00013653332992,0
+XTIA.US,D,20180608,000000,1215000000,1215000000,1154250000,1167750000,0.00013226666336,0
+XTIA.US,D,20180611,000000,1203862500,1247400000,1181250000,1184625000,0.00019039999524,0
+XTIA.US,D,20180612,000000,1198125000,1417162500,1184625000,1390500000,0.0013823999654400002,0
+XTIA.US,D,20180613,000000,1316250000,1350000000,1224787500,1289250000,0.00051253332052,0
+XTIA.US,D,20180614,000000,1279125000,1312875000,1218375000,1262250000,0.00034719999132,0
+XTIA.US,D,20180615,000000,1252462500,1282500000,1164375000,1181250000,0.0003413333248,0
+XTIA.US,D,20180618,000000,1181587500,1215000000,1055025000,1164207500,0.00027306665984,0
+XTIA.US,D,20180619,000000,1147500000,1248750000,1080000000,1188675000,0.00039359999016,0
+XTIA.US,D,20180620,000000,1181250000,1214662500,1096537500,1096875000,0.00026666666,0
+XTIA.US,D,20180621,000000,1130287500,1130287500,978750000,978750000,0.00097279997568,0
+XTIA.US,D,20180622,000000,1051987500,1051987500,631725000,655087500,0.00518559987036,0
+XTIA.US,D,20180625,000000,654750000,658125000,405000000,606825000,0.00219146661188,0
+XTIA.US,D,20180626,000000,596025000,624375000,539325000,576450000,0.00074826664796,0
+XTIA.US,D,20180627,000000,607500000,607500000,556875000,590625000,0.00067626664976,0
+XTIA.US,D,20180628,000000,592650000,592650000,523125000,546750000,0.00074879998128,0
+XTIA.US,D,20180629,000000,552150000,607500000,489375000,545737500,0.0016053332931999999,0
+XTIA.US,D,20180702,000000,543375000,607500000,524137500,547125000,0.00096853330912,0
+XTIA.US,D,20180703,000000,573750000,573750000,540000000,555057500,0.00027413332648,0
+XTIA.US,D,20180705,000000,573750000,587250000,506250000,535800000,0.00115786663772,0
+XTIA.US,D,20180706,000000,550125000,553500000,445500000,527475000,0.00077919998052,0
+XTIA.US,D,20180709,000000,540000000,540000000,496125000,523125000,0.00029759999256,0
+XTIA.US,D,20180710,000000,531562500,531562500,509625000,514687500,0.0002506666604,0
+XTIA.US,D,20180711,000000,540000000,540000000,486000000,512662500,0.00038239999044,0
+XTIA.US,D,20180712,000000,520762500,520762500,496125000,505782500,0.00025013332708,0
+XTIA.US,D,20180713,000000,506250000,556875000,499500000,516375000,0.00068106664964,0
+XTIA.US,D,20180716,000000,540000000,577125000,516637500,550125000,0.0006357333174399999,0
+XTIA.US,D,20180717,000000,563625000,583875000,540000000,554175000,0.0006911999827200001,0
+XTIA.US,D,20180718,000000,573750000,635175000,550125000,607500000,0.00168426662456,0
+XTIA.US,D,20180719,000000,632812500,632812500,529875000,543037500,0.00097386664232,0
+XTIA.US,D,20180720,000000,554175000,556537500,533250000,553500000,0.00034613332468000005,0
+XTIA.US,D,20180723,000000,570375000,582187500,540000000,570375000,0.00055519998612,0
+XTIA.US,D,20180724,000000,540000000,576712500,540000000,547762500,0.00020586666152,0
+XTIA.US,D,20180725,000000,552487500,556537500,506250000,523125000,0.00042346665608,0
+XTIA.US,D,20180726,000000,523125000,525487500,489375000,502537500,0.00054026665316,0
+XTIA.US,D,20180727,000000,506250000,523125000,405000000,460537500,0.0007093333156,0
+XTIA.US,D,20180730,000000,469800000,472500000,438750000,452925000,0.00023413332748,0
+XTIA.US,D,20180731,000000,472500000,472500000,448875000,464062500,0.00024159999396,0
+XTIA.US,D,20180801,000000,472500000,472500000,418500000,425587500,0.00035679999108,0
+XTIA.US,D,20180802,000000,437737500,447620000,388125000,422887500,0.0005359999866,0
+XTIA.US,D,20180803,000000,424575000,424575000,348300000,398250000,0.00060906665144,0
+XTIA.US,D,20180806,000000,421875000,421875000,388800000,388800000,0.00025653332692000006,0
+XTIA.US,D,20180807,000000,421875000,540000000,405000000,455625000,0.00142719996432,0
+XTIA.US,D,20180808,000000,504562500,505575000,411750000,452587500,0.00075626664776,0
+XTIA.US,D,20180809,000000,506250000,506250000,438750000,458662500,0.00056319998592,0
+XTIA.US,D,20180810,000000,371250000,405000000,354375000,371250000,0.00067893331636,0
+XTIA.US,D,20180813,000000,389812500,405000000,375207500,391500000,0.00029813332588000003,0
+XTIA.US,D,20180814,000000,405000000,489375000,378000000,462712500,0.00102026664116,0
+XTIA.US,D,20180815,000000,472500000,472500000,412087500,440775000,0.00052693332016,0
+XTIA.US,D,20180816,000000,462375000,472500000,438750000,447187500,0.00043573332244000004,0
+XTIA.US,D,20180817,000000,472500000,472500000,438750000,461700000,0.00034719999132,0
+XTIA.US,D,20180820,000000,472500000,478912500,421875000,439762500,0.00024746666048,0
+XTIA.US,D,20180821,000000,451237500,465750000,438750000,459000000,0.00033013332508,0
+XTIA.US,D,20180822,000000,462375000,472500000,445500000,446512500,0.00033439999164,0
+XTIA.US,D,20180823,000000,460687500,460687500,425250000,427950000,0.00018293332876000002,0
+XTIA.US,D,20180824,000000,465750000,465750000,415162500,435037500,0.00024533332720000004,0
+XTIA.US,D,20180827,000000,452250000,452250000,415462500,424575000,0.00019253332852,0
+XTIA.US,D,20180828,000000,435375000,438750000,424575000,434362500,0.00017173332904,0
+XTIA.US,D,20180829,000000,434362500,438750000,425250000,436725000,0.00026293332676,0
+XTIA.US,D,20180830,000000,437062500,472500000,430312500,468112500,0.0006693333165999999,0
+XTIA.US,D,20180831,000000,472500000,506250000,472500000,482962500,0.00053226665336,0
+XTIA.US,D,20180904,000000,506250000,506250000,472500000,488700000,0.0003093333256,0
+XTIA.US,D,20180905,000000,499162500,499162500,438750000,455625000,0.00045973332184,0
+XTIA.US,D,20180906,000000,461025000,469650000,421875000,430650000,0.00027519999312,0
+XTIA.US,D,20180907,000000,438750000,455625000,428625000,443812500,0.00027093332656,0
+XTIA.US,D,20180910,000000,448875000,448875000,406687500,435037500,0.0004613333218,0
+XTIA.US,D,20180911,000000,438750000,438750000,408375000,416475000,0.00081973331284,0
+XTIA.US,D,20180912,000000,523125000,843750000,509287500,703012500,0.0173013329008,0
+XTIA.US,D,20180913,000000,742162500,938250000,546750000,583537500,0.01107519972312,0
+XTIA.US,D,20180914,000000,573750000,595687500,472837500,492750000,0.0026021332682799997,0
+XTIA.US,D,20180917,000000,516712500,540000000,486000000,494775000,0.00153493329496,0
+XTIA.US,D,20180918,000000,503212500,506250000,442125000,476062500,0.0015466666280000002,0
+XTIA.US,D,20180919,000000,484312500,624375000,484312500,523125000,0.00499626654176,0
+XTIA.US,D,20180920,000000,567337500,587250000,533250000,540337500,0.00141493329796,0
+XTIA.US,D,20180921,000000,550800000,556875000,506250000,523800000,0.00096586664252,0
+XTIA.US,D,20180924,000000,538650000,540000000,489375000,518270000,0.00083253331252,0
+XTIA.US,D,20180925,000000,532237500,810000000,492750000,635512500,0.0077919998051999995,0
+XTIA.US,D,20180926,000000,776250000,826875000,641250000,792450000,0.00653919983652,0
+XTIA.US,D,20180927,000000,776250000,776250000,658125000,708750000,0.00219306661184,0
+XTIA.US,D,20180928,000000,690187500,725625000,667912500,679387500,0.00130826663396,0
+XTIA.US,D,20181001,000000,759375000,762750000,678375000,692887500,0.0015093332956,0
+XTIA.US,D,20181002,000000,739125000,739125000,573750000,691875000,0.0015381332948799999,0
+XTIA.US,D,20181003,000000,706387500,1620000000,692512500,1417500000,0.01743946623068,0
+XTIA.US,D,20181004,000000,1214662500,1282500000,843750000,1012500000,0.0068693331616,0
+XTIA.US,D,20181005,000000,1128600000,1721250000,1054687500,1260900000,0.01462773296764,0
+XTIA.US,D,20181008,000000,1140075000,1215000000,978750000,1075950000,0.00768586647452,0
+XTIA.US,D,20181009,000000,1096875000,1096875000,870075000,1005750000,0.0040437332322400005,0
+XTIA.US,D,20181010,000000,1028700000,1046250000,857250000,877500000,0.00303359992416,0
+XTIA.US,D,20181011,000000,877500000,1046250000,751612500,890495000,0.005663999858400001,0
+XTIA.US,D,20181012,000000,938925000,1029375000,870750000,910237500,0.0021519999462000002,0
+XTIA.US,D,20181015,000000,944325000,951750000,810000000,889312500,0.0018218666211200002,0
+XTIA.US,D,20181016,000000,843750000,905512500,759375000,892687500,0.00276159993096,0
+XTIA.US,D,20181017,000000,843750000,945000000,793125000,891000000,0.0020431999489199998,0
+XTIA.US,D,20181018,000000,826875000,911250000,810000000,855900000,0.0017941332884800001,0
+XTIA.US,D,20181019,000000,850500000,906187500,793125000,806962500,0.00223839994404,0
+XTIA.US,D,20181022,000000,835312500,843750000,779625000,810675000,0.00121226663636,0
+XTIA.US,D,20181023,000000,803250000,810000000,715500000,769500000,0.0011135999721600001,0
+XTIA.US,D,20181024,000000,758700000,764437500,648000000,691875000,0.00156746662748,0
+XTIA.US,D,20181025,000000,719212500,860625000,719212500,809662500,0.0027306665984,0
+XTIA.US,D,20181026,000000,808575000,820125000,725625000,760387500,0.00098239997544,0
+XTIA.US,D,20181029,000000,746887500,776250000,675000000,693825000,0.00101013330808,0
+XTIA.US,D,20181030,000000,691875000,691875000,478912500,615937500,0.0014319999642000002,0
+XTIA.US,D,20181031,000000,641250000,702000000,624375000,641250000,0.00099359997516,0
+XTIA.US,D,20181101,000000,680400000,810000000,590625000,625387500,0.00384426657056,0
+XTIA.US,D,20181102,000000,615937500,783845000,391500000,424407500,0.010294399742639999,0
+XTIA.US,D,20181105,000000,422720000,484312500,417657500,434532500,0.0052826665346,0
+XTIA.US,D,20181106,000000,388125000,396562500,287720000,313032500,0.0055546665278000005,0
+XTIA.US,D,20181107,000000,302062500,324770000,253125000,261562500,0.00351519991212,0
+XTIA.US,D,20181108,000000,264095000,328220000,257550000,287720000,0.00405279989868,0
+XTIA.US,D,20181109,000000,286875000,296157500,262407500,275907500,0.00141493329796,0
+XTIA.US,D,20181112,000000,278437500,356907500,267470000,297845000,0.00862773311764,0
+XTIA.US,D,20181113,000000,284345000,299832500,257270000,261562500,0.0026874665994800003,0
+XTIA.US,D,20181114,000000,265782500,307970000,262407500,291095000,0.0076778664747200005,0
+XTIA.US,D,20181115,000000,286875000,379687500,271687500,331595000,0.01168906637444,0
+XTIA.US,D,20181116,000000,295312500,327375000,290550000,304595000,0.0031434665880799998,0
+XTIA.US,D,20181119,000000,300375000,310762500,278437500,282657500,0.00125173330204,0
+XTIA.US,D,20181120,000000,273375000,367875000,270000000,350157500,0.00909226643936,0
+XTIA.US,D,20181121,000000,357750000,611720000,356062500,374625000,0.0314239992144,0
+XTIA.US,D,20181123,000000,361970000,396562500,341720000,367032500,0.0021519999462000002,0
+XTIA.US,D,20181126,000000,356062500,503720000,337500000,381375000,0.02353759941156,0
+XTIA.US,D,20181127,000000,420187500,454782500,380532500,405000000,0.00990186641912,0
+XTIA.US,D,20181128,000000,426095000,438750000,366187500,388970000,0.0032746665848,0
+XTIA.US,D,20181129,000000,394875000,411807500,347625000,391087500,0.0021786666122,0
+XTIA.US,D,20181130,000000,398250000,398250000,359437500,367032500,0.0008367999790800001,0
+XTIA.US,D,20181203,000000,367032500,381507500,345937500,345937500,0.00127519996812,0
+XTIA.US,D,20181204,000000,345937500,375470000,334145000,337500000,0.00169973329084,0
+XTIA.US,D,20181206,000000,329062500,337070000,262407500,301220000,0.0015466666280000002,0
+XTIA.US,D,20181207,000000,297000000,329062500,280970000,305437500,0.0007493333145999999,0
+XTIA.US,D,20181210,000000,330750000,369562500,310500000,313875000,0.00226826660996,0
+XTIA.US,D,20181211,000000,316407500,318095000,286875000,303675000,0.00071413331548,0
+XTIA.US,D,20181212,000000,298687500,303750000,281812500,282657500,0.00098186664212,0
+XTIA.US,D,20181213,000000,289407500,295237500,275062500,275907500,0.00093119997672,0
+XTIA.US,D,20181214,000000,280970000,280970000,262782500,267900000,0.0006645333167200001,0
+XTIA.US,D,20181217,000000,266625000,274612500,254812500,259032500,0.00089226664436,0
+XTIA.US,D,20181218,000000,260720000,260720000,227812500,233718750,0.0010858666395200001,0
+XTIA.US,D,20181219,000000,233718750,269157500,233718750,252282500,0.00107306663984,0
+XTIA.US,D,20181220,000000,350157500,500345000,295312500,345937500,0.11489706379424,0
+XTIA.US,D,20181221,000000,315562500,320625000,259032500,270845000,0.00561226652636,0
+XTIA.US,D,20181224,000000,255657500,258187500,232031250,232031250,0.00184906662044,0
+XTIA.US,D,20181226,000000,232875000,245531250,232875000,243000000,0.0012911999677199999,0
+XTIA.US,D,20181227,000000,253125000,253445000,221062500,253125000,0.0018101332880800002,0
+XTIA.US,D,20181228,000000,240468750,264095000,240468750,247218750,0.0011013333058,0
+XTIA.US,D,20181231,000000,249750000,270000000,249750000,269157500,0.0015333332950000001,0
+XTIA.US,D,20190102,000000,255657500,311907500,255657500,285187500,0.0013311999667200002,0
+XTIA.US,D,20190103,000000,297845000,297845000,263250000,270000000,0.00090026664416,0
+XTIA.US,D,20190104,000000,267470000,286875000,262875000,275062500,0.0009386666432000001,0
+XTIA.US,D,20190107,000000,291095000,313875000,282657500,313875000,0.00182613328768,0
+XTIA.US,D,20190108,000000,300375000,311345000,271687500,285187500,0.0014458666305200002,0
+XTIA.US,D,20190109,000000,278437500,279282500,268312500,276750000,0.0014053332982,0
+XTIA.US,D,20190110,000000,359437500,451407500,339187500,362812500,0.12052639698684,0
+XTIA.US,D,20190111,000000,345937500,345937500,286875000,287720000,0.007906666469,0
+XTIA.US,D,20190114,000000,278437500,278437500,202500000,204187500,0.02847893262136,0
+XTIA.US,D,20190115,000000,194062500,200812500,167062500,196593750,0.01924426618556,0
+XTIA.US,D,20190116,000000,221062500,236250000,183937500,200812500,0.03961706567624,0
+XTIA.US,D,20190117,000000,206718750,206718750,185625000,195750000,0.00737973314884,0
+XTIA.US,D,20190118,000000,190687500,194906250,182250000,188156250,0.0054378665307200005,0
+XTIA.US,D,20190122,000000,189843750,197437500,185625000,192375000,0.0078453331372,0
+XTIA.US,D,20190123,000000,185625000,206718750,185625000,202500000,0.01598453293372,0
+XTIA.US,D,20190124,000000,194062500,203343750,189843750,194906250,0.0054554665302799996,0
+XTIA.US,D,20190125,000000,194906250,196200000,186468750,190687500,0.00396106656764,0
+XTIA.US,D,20190128,000000,190687500,192375000,185625000,187312500,0.00394079990148,0
+XTIA.US,D,20190129,000000,187312500,189000000,177187500,179718750,0.00421813322788,0
+XTIA.US,D,20190130,000000,183093750,190687500,178875000,189000000,0.01038506640704,0
+XTIA.US,D,20190131,000000,185625000,193218750,180562500,188156250,0.00821919979452,0
+XTIA.US,D,20190201,000000,188156250,189000000,181406250,183937500,0.00341013324808,0
+XTIA.US,D,20190204,000000,188156250,198281250,183937500,191531250,0.00834719979132,0
+XTIA.US,D,20190205,000000,194062500,195750000,182250000,186468750,0.00461013321808,0
+XTIA.US,D,20190206,000000,184781250,186468750,178031250,180748250,0.00286826659496,0
+XTIA.US,D,20190207,000000,180562500,183093750,169593750,172968750,0.004771199880720001,0
+XTIA.US,D,20190208,000000,176343750,176343750,139218750,140906250,0.013346666333000001,0
+XTIA.US,D,20190211,000000,142593750,146812500,109687500,132468750,0.02137546613228,0
+XTIA.US,D,20190212,000000,130781250,132461250,118968750,124031250,0.006923199826920001,0
+XTIA.US,D,20190213,000000,124875000,130781250,111375000,126562500,0.010293333076,0
+XTIA.US,D,20190214,000000,125718750,137531250,114750000,129937500,0.00857386645232,0
+XTIA.US,D,20190215,000000,129093750,133312500,120656250,126562500,0.00533439986664,0
+XTIA.US,D,20190219,000000,125718750,135000000,118968750,129093750,0.010953066392840001,0
+XTIA.US,D,20190220,000000,129093750,136687500,122343750,126562500,0.00796746646748,0
+XTIA.US,D,20190221,000000,125718750,126993750,119812500,122343750,0.004263999893400001,0
+XTIA.US,D,20190222,000000,120656250,121813250,112218750,113906250,0.00828479979288,0
+XTIA.US,D,20190225,000000,113906250,117045000,109687500,111375000,0.0032250665860400003,0
+XTIA.US,D,20190226,000000,109687500,118884500,109687500,113906250,0.009086933106160001,0
+XTIA.US,D,20190227,000000,113062500,113062500,102093750,108000000,0.0060938665143200005,0
+XTIA.US,D,20190228,000000,106312500,106312500,101250000,102093750,0.00318719992032,0
+XTIA.US,D,20190301,000000,102093750,114750000,93656250,106312500,0.016077332931400002,0
+XTIA.US,D,20190304,000000,105468750,106312500,101250000,102937500,0.0037615999059599997,0
+XTIA.US,D,20190305,000000,102093750,102937500,94500000,98718750,0.00439359989016,0
+XTIA.US,D,20190306,000000,99562500,100406250,93656250,97031250,0.00560319985992,0
+XTIA.US,D,20190307,000000,97875000,126562500,85218750,121500000,0.04286613226168,0
+XTIA.US,D,20190308,000000,112218750,137531250,105553250,120656250,0.02486293271176,0
+XTIA.US,D,20190311,000000,129937500,129937500,113906250,121500000,0.00923359976916,0
+XTIA.US,D,20190312,000000,117281250,117560750,105468750,114750000,0.008417066456240001,0
+XTIA.US,D,20190313,000000,108843750,120656250,108843750,119812500,0.00592106651864,0
+XTIA.US,D,20190314,000000,119812500,119812500,110270750,114750000,0.0035802665771600003,0
+XTIA.US,D,20190315,000000,114750000,114750000,105468750,108000000,0.00619413317848,0
+XTIA.US,D,20190318,000000,108000000,110531250,103781250,109687500,0.0043754665572800005,0
+XTIA.US,D,20190319,000000,97031250,108000000,97031250,101250000,0.0064453331722,0
+XTIA.US,D,20190320,000000,102937500,102937500,97115750,100406250,0.0040053332332,0
+XTIA.US,D,20190321,000000,100406250,101250000,94500000,99562500,0.008353066457840001,0
+XTIA.US,D,20190322,000000,97310750,97875000,91125000,93656250,0.00688639982784,0
+XTIA.US,D,20190325,000000,95343750,107156250,93656250,97875000,0.013689599657760001,0
+XTIA.US,D,20190326,000000,100406250,100406250,89083250,97875000,0.01357919966052,0
+XTIA.US,D,20190327,000000,83430000,84375000,64151250,67719500,0.02344639941384,0
+XTIA.US,D,20190328,000000,71803250,74250000,67803750,70875000,0.008035199799120001,0
+XTIA.US,D,20190329,000000,68343750,70031250,61593750,68748750,0.00715519982112,0
+XTIA.US,D,20190401,000000,68218250,69180000,63290750,67247000,0.002599999935,0
+XTIA.US,D,20190402,000000,68343750,70783250,64968750,67408250,0.00723626648576,0
+XTIA.US,D,20190403,000000,65812500,69103250,63281250,67027500,0.0148506662954,0
+XTIA.US,D,20190404,000000,65812500,69120000,64151250,66656250,0.0053749331989600005,0
+XTIA.US,D,20190405,000000,67500000,82393250,65897000,74672000,0.027610665976400002,0
+XTIA.US,D,20190408,000000,70875000,72909500,68370000,70858250,0.0049717332090400005,0
+XTIA.US,D,20190409,000000,70833750,71677500,63290750,67331250,0.004239999894,0
+XTIA.US,D,20190410,000000,120656250,150187500,91968750,99562500,0.6320293175325999,0
+XTIA.US,D,20190411,000000,93656250,96187500,81928250,85218750,0.03923253235252001,0
+XTIA.US,D,20190412,000000,81000000,91125000,81000000,87750000,0.01798719955032,0
+XTIA.US,D,20190415,000000,84375000,86062500,76747500,78047000,0.01377119965572,0
+XTIA.US,D,20190416,000000,78468750,79659500,73406250,76520750,0.00866826644996,0
+XTIA.US,D,20190417,000000,75093750,76443750,70875000,74107500,0.0054479998638,0
+XTIA.US,D,20190418,000000,74057000,81843750,71718750,78317000,0.0056831998579200006,0
+XTIA.US,D,20190422,000000,78468750,78468750,74250000,74925000,0.00396586656752,0
+XTIA.US,D,20190423,000000,73922000,76781250,73406250,75845750,0.0043098665589199996,0
+XTIA.US,D,20190424,000000,74334500,88593750,72815750,78468750,0.03522826578596,0
+XTIA.US,D,20190425,000000,79734500,82687500,74250000,75761250,0.00957973309384,0
+XTIA.US,D,20190426,000000,75937500,76959500,58532000,69187500,0.01545653294692,0
+XTIA.US,D,20190429,000000,68343750,75093750,68343750,69592500,0.00480426654656,0
+XTIA.US,D,20190430,000000,71330750,71330750,64968750,67128750,0.00593813318488,0
+XTIA.US,D,20190501,000000,67365000,70115750,66579500,70031250,0.0040847998978800005,0
+XTIA.US,D,20190502,000000,67931250,69187500,64556250,67500000,0.004698133215880001,0
+XTIA.US,D,20190503,000000,65897000,67500000,65728250,67415750,0.00379359990516,0
+XTIA.US,D,20190506,000000,64978250,69187500,64978250,66268250,0.00406613323168,0
+XTIA.US,D,20190507,000000,68066250,68343750,64968750,65552000,0.00284639992884,0
+XTIA.US,D,20190508,000000,65812500,67492500,62437500,64303250,0.00401119989972,0
+XTIA.US,D,20190509,000000,64421250,64533750,61593750,62818250,0.00227039994324,0
+XTIA.US,D,20190510,000000,64125000,64378250,61914500,63348750,0.0027797332638399997,0
+XTIA.US,D,20190513,000000,63787500,66656250,59720750,62223750,0.01012053308032,0
+XTIA.US,D,20190514,000000,67475750,69180000,63392000,67517000,0.00512479987188,0
+XTIA.US,D,20190515,000000,64968750,69187500,64125000,67256250,0.00340373324824,0
+XTIA.US,D,20190516,000000,69103250,69153750,64968750,64968750,0.0015247999618800002,0
+XTIA.US,D,20190517,000000,64968750,66048750,63915000,64378250,0.00116639997084,0
+XTIA.US,D,20190520,000000,64218750,69187500,62235000,67500000,0.00385439990364,0
+XTIA.US,D,20190521,000000,69187500,69187500,63450000,66598250,0.0019882666169600003,0
+XTIA.US,D,20190522,000000,75937500,80081250,64277000,68732000,0.02862613261768,0
+XTIA.US,D,20190523,000000,67500000,68343750,61593750,64209500,0.0067354664982800004,0
+XTIA.US,D,20190524,000000,64293750,71718750,63281250,70031250,0.0045903998852400004,0
+XTIA.US,D,20190528,000000,69187500,71718750,64968750,70031250,0.00529119986772,0
+XTIA.US,D,20190529,000000,67500000,71482500,62859500,64040750,0.0058602665201599995,0
+XTIA.US,D,20190530,000000,66800750,66800750,61593750,61593750,0.0035567999110800003,0
+XTIA.US,D,20190531,000000,62015750,64209500,57468750,59062500,0.00551786652872,0
+XTIA.US,D,20190603,000000,61543250,61586250,56540750,57671250,0.0024794666046799997,0
+XTIA.US,D,20190604,000000,59062500,59484500,56784500,58218750,0.00261546660128,0
+XTIA.US,D,20190605,000000,59062500,59062500,56953250,57375000,0.00218719994532,0
+XTIA.US,D,20190606,000000,58674500,58674500,50625000,54414500,0.004278933226360001,0
+XTIA.US,D,20190607,000000,54043250,54062000,50887500,52727000,0.00228053327632,0
+XTIA.US,D,20190610,000000,52734500,53242500,48093750,50212500,0.009786666422,0
+XTIA.US,D,20190611,000000,51148250,58218750,49412000,54026250,0.01058346640208,0
+XTIA.US,D,20190612,000000,55687500,58093250,50870750,53351250,0.00252639993684,0
+XTIA.US,D,20190613,000000,51047000,55451250,51047000,54802500,0.0013839999653999999,0
+XTIA.US,D,20190614,000000,54337500,54843750,52329500,53638250,0.00129013330108,0
+XTIA.US,D,20190617,000000,54870000,54870000,51890750,51890750,0.00183093328756,0
+XTIA.US,D,20190618,000000,51890750,56531250,50878250,53722500,0.00533279986668,0
+XTIA.US,D,20190619,000000,54843750,55687500,51427500,52946250,0.005411199864720001,0
+XTIA.US,D,20190620,000000,53156250,54017000,51468750,52794500,0.00244586660552,0
+XTIA.US,D,20190621,000000,52768250,55012500,50246250,52305000,0.009987199750320001,0
+XTIA.US,D,20190624,000000,51637500,54000000,50625000,52068750,0.0074586664802,0
+XTIA.US,D,20190625,000000,51637500,51637500,48093750,49781250,0.00623359984416,0
+XTIA.US,D,20190626,000000,51468750,58893750,48431250,53604500,0.0216773327914,0
+XTIA.US,D,20190627,000000,53156250,57290750,51468750,54431250,0.01868746619948,0
+XTIA.US,D,20190628,000000,54843750,55687500,52312500,53469500,0.0065221331702800004,0
+XTIA.US,D,20190701,000000,53915750,53915750,46533750,48937500,0.02385013273708,0
+XTIA.US,D,20190702,000000,48937500,48937500,43031250,46061250,0.012325866358520001,0
+XTIA.US,D,20190703,000000,43200000,44711250,42609500,43858250,0.0050229332077600004,0
+XTIA.US,D,20190705,000000,44627000,45309500,42905750,44297000,0.00436319989092,0
+XTIA.US,D,20190708,000000,45933750,45933750,43031250,43260000,0.006908799827280001,0
+XTIA.US,D,20190709,000000,44634500,45140750,43031250,43783250,0.01617439959564,0
+XTIA.US,D,20190710,000000,46912500,67982000,45647000,50625000,0.26419786006172,0
+XTIA.US,D,20190711,000000,48937500,48937500,43875000,45984500,0.05250346535408,0
+XTIA.US,D,20190712,000000,46507500,46828250,43031250,43537500,0.0164559995886,0
+XTIA.US,D,20190715,000000,44297000,45562500,35700000,39547500,0.02096373280924,0
+XTIA.US,D,20190716,000000,38812500,39656250,37125000,37968750,0.009570666427400001,0
+XTIA.US,D,20190717,000000,38390750,38602500,36281250,36813750,0.008746666448,0
+XTIA.US,D,20190718,000000,37395000,38812500,35025000,35657000,0.00726346648508,0
+XTIA.US,D,20190719,000000,36281250,38433750,35657000,38433750,0.004115199897120001,0
+XTIA.US,D,20190722,000000,37968750,38433750,36753750,37573250,0.0027530665978400004,0
+XTIA.US,D,20190723,000000,36281250,37674500,36281250,36281250,0.00421386656132,0
+XTIA.US,D,20190724,000000,36281250,37462500,34593750,34593750,0.00804586646552,0
+XTIA.US,D,20190725,000000,34593750,36281250,33665750,33750000,0.00657653316892,0
+XTIA.US,D,20190726,000000,33750000,33750000,31211250,32291250,0.008905066444039999,0
+XTIA.US,D,20190729,000000,32906250,33750000,29531250,30375000,0.006631466500880001,0
+XTIA.US,D,20190730,000000,31370750,31370750,29777000,30840000,0.00370506657404,0
+XTIA.US,D,20190731,000000,30772500,37337000,30772500,33455750,0.01602559959936,0
+XTIA.US,D,20190801,000000,35133750,35133750,32062500,32838750,0.0065807998354799994,0
+XTIA.US,D,20190802,000000,33648750,33750000,30712500,31387500,0.00401119989972,0
+XTIA.US,D,20190805,000000,29531250,32906250,28856250,29810750,0.005718933190359999,0
+XTIA.US,D,20190806,000000,30375000,31903250,29362500,30577500,0.0025157332704400003,0
+XTIA.US,D,20190807,000000,31143750,34593750,29970000,32484500,0.00632213317528,0
+XTIA.US,D,20190808,000000,33750000,37125000,32400000,35531250,0.0090186664412,0
+XTIA.US,D,20190809,000000,37033250,37033250,31218750,33118250,0.00531093320056,0
+XTIA.US,D,20190812,000000,33759500,33759500,28687500,31177500,0.0122053330282,0
+XTIA.US,D,20190813,000000,19068750,20250000,17718750,17930625,0.1595146626788,0
+XTIA.US,D,20190814,000000,18521250,18521250,15364700,16267500,0.054758398631040005,0
+XTIA.US,D,20190815,000000,16664075,16875000,13930325,14343750,0.05527146528488,0
+XTIA.US,D,20190816,000000,14343750,15609375,12808125,13710950,0.07957546467728,0
+XTIA.US,D,20190819,000000,14512500,14807825,13921875,14259375,0.09101813105788,0
+XTIA.US,D,20190820,000000,14343750,15600950,13921875,14647500,0.06307359842316,0
+XTIA.US,D,20190821,000000,15187500,15187500,13964075,14428125,0.02898239927544,0
+XTIA.US,D,20190822,000000,14723450,14723450,13753125,14217200,0.03217546586228,0
+XTIA.US,D,20190823,000000,14259375,14428125,13837500,13921875,0.022003732783240002,0
+XTIA.US,D,20190826,000000,14318450,14596875,14006250,14419700,0.023384532748720002,0
+XTIA.US,D,20190827,000000,14681250,15946875,14090625,14799375,0.0555893319436,0
+XTIA.US,D,20190828,000000,15060950,15103125,14132825,14512500,0.021711999457200003,0
+XTIA.US,D,20190829,000000,14765625,14850000,13753125,14090625,0.03174293253976,0
+XTIA.US,D,20190830,000000,13753125,14142200,11280950,11952375,0.17067786239972,0
+XTIA.US,D,20190903,000000,12234375,12234375,10892825,11483450,0.04756746547748,0
+XTIA.US,D,20190904,000000,11424375,11643750,10892825,11230325,0.045641598858960006,0
+XTIA.US,D,20190905,000000,11230325,11424375,10951875,11179700,0.02663039933424,0
+XTIA.US,D,20190906,000000,11373750,11981250,10926575,11804075,0.08091253131052,0
+XTIA.US,D,20190909,000000,12403125,12571875,11390625,11529950,0.0567626652476,0
+XTIA.US,D,20190910,000000,11517200,11643750,10968750,11399075,0.03475626579776,0
+XTIA.US,D,20190911,000000,11559375,12318750,11086875,11863125,0.05440213197328,0
+XTIA.US,D,20190912,000000,11812500,11981250,11348450,11475000,0.037805332388200004,0
+XTIA.US,D,20190913,000000,11812500,11812500,11466575,11618250,0.02619679934508,0
+XTIA.US,D,20190916,000000,11981250,11981250,11475000,11711250,0.01642293292276,0
+XTIA.US,D,20190917,000000,11770325,11812500,11264075,11348450,0.0250853327062,0
+XTIA.US,D,20190918,000000,11711250,11711250,10968750,11137500,0.02434879939128,0
+XTIA.US,D,20190919,000000,11306250,11306250,11010950,11070000,0.01533226628336,0
+XTIA.US,D,20190920,000000,11053125,11475000,11053125,11306250,0.01164053304232,0
+XTIA.US,D,20190923,000000,11390625,11390625,10125000,10639700,0.0335893324936,0
+XTIA.US,D,20190924,000000,10977200,10977200,10546875,10783125,0.016352532924519998,0
+XTIA.US,D,20190925,000000,10546875,11323125,10546875,10715625,0.01004746641548,0
+XTIA.US,D,20190926,000000,10968750,10968750,10049075,10437200,0.01828319954292,0
+XTIA.US,D,20190927,000000,10622825,10622825,10040625,10209375,0.01451039963724,0
+XTIA.US,D,20190930,000000,10538450,10538450,9492200,9821250,0.0216986661242,0
+XTIA.US,D,20191001,000000,10040625,11812500,9787500,11761875,0.10546506403004,0
+XTIA.US,D,20191002,000000,11812500,14090625,10546875,10994075,0.23493812745988002,0
+XTIA.US,D,20191003,000000,10968750,10968750,9795950,10673450,0.076573331419,0
+XTIA.US,D,20191004,000000,10293750,10875950,10293750,10454075,0.03240639918984,0
+XTIA.US,D,20191007,000000,10715625,10850625,9888750,10016250,0.035757865772720006,0
+XTIA.US,D,20191008,000000,10125000,11179700,9804375,10960325,0.12928053010132,0
+XTIA.US,D,20191009,000000,10631250,10800000,10293750,10352825,0.03600906576644,0
+XTIA.US,D,20191010,000000,10487825,10487825,9829700,10049075,0.03695786574272,0
+XTIA.US,D,20191011,000000,9711575,9998450,9534375,9686250,0.047737598806560005,0
+XTIA.US,D,20191014,000000,9998450,10074375,9492200,9660950,0.03575413243948,0
+XTIA.US,D,20191015,000000,9779075,9779075,9450000,9660950,0.025833599354160002,0
+XTIA.US,D,20191016,000000,9703125,9703125,8673750,9281250,0.03063253256752,0
+XTIA.US,D,20191017,000000,9281250,9281250,8175950,8648450,0.08973386442332,0
+XTIA.US,D,20191018,000000,8715950,9610325,8437500,9264375,0.13991252983552,0
+XTIA.US,D,20191021,000000,9956250,10293750,9002825,9154700,0.08500639787484,0
+XTIA.US,D,20191022,000000,9180000,9262500,8648450,8766575,0.0437413322398,0
+XTIA.US,D,20191023,000000,8766575,8850950,8285625,8513450,0.0497173320904,0
+XTIA.US,D,20191024,000000,8437500,8724375,8015625,8505000,0.07105493155696001,0
+XTIA.US,D,20191025,000000,8496575,8496575,7593750,7931250,0.05455093196956,0
+XTIA.US,D,20191028,000000,7745625,8015625,7610625,7678125,0.056426665256,0
+XTIA.US,D,20191029,000000,7678125,7914375,6758450,6868125,0.1455439963614,0
+XTIA.US,D,20191030,000000,6766875,7087500,6117200,6572825,0.12256639693584001,0
+XTIA.US,D,20191031,000000,9255950,9281250,7340625,8184375,0.25279359368016,0
+XTIA.US,D,20191101,000000,7855325,7880625,7087500,7273125,0.12418186356212,0
+XTIA.US,D,20191104,000000,7593750,8859375,6918750,7720325,0.20777972813884,0
+XTIA.US,D,20191105,000000,7593750,7922825,7259625,7500950,0.0575893318936,0
+XTIA.US,D,20191106,000000,7382825,7500950,6918750,7011575,0.12206026361516,0
+XTIA.US,D,20191107,000000,7003125,7045325,6581250,6707825,0.09322026433616,0
+XTIA.US,D,20191108,000000,6750000,6792200,6159375,6159375,0.06865813161688,0
+XTIA.US,D,20191111,000000,6581250,6581250,5737500,6015950,0.09898026419216001,0
+XTIA.US,D,20191112,000000,6075000,6159375,5400000,5526575,0.117093330406,0
+XTIA.US,D,20191113,000000,5239700,5315625,3965625,4471875,0.2371093274056,0
+XTIA.US,D,20191114,000000,4691250,4691250,4311575,4505625,0.07176213153928,0
+XTIA.US,D,20191115,000000,4792500,4826250,4438125,4716575,0.06055786515272,0
+XTIA.US,D,20191118,000000,4809375,5805000,4800950,4858700,0.13186879670328,0
+XTIA.US,D,20191119,000000,4893750,4935950,4134375,4480325,0.07156853154412,0
+XTIA.US,D,20191120,000000,4429700,4556250,4134375,4210325,0.10688959732776,0
+XTIA.US,D,20191121,000000,4429700,4463450,3881250,4007825,0.08711519782212,0
+XTIA.US,D,20191122,000000,4218750,4218750,4007825,4134375,0.05793386521832,0
+XTIA.US,D,20191125,000000,4514075,4606875,3847500,4075325,0.08509279787268,0
+XTIA.US,D,20191126,000000,4185000,4218750,3619700,3965625,0.06144586513052,0
+XTIA.US,D,20191127,000000,3923450,3965625,3754700,3847500,0.07674986474792,0
+XTIA.US,D,20191129,000000,3628125,3796875,3450950,3526875,0.11012586391352001,0
+XTIA.US,D,20191202,000000,3898125,4050000,3501575,3712500,0.13719146323688,0
+XTIA.US,D,20191203,000000,4117500,4134375,3501575,3696200,0.12802986346592,0
+XTIA.US,D,20191204,000000,3754700,4050000,3585950,3780000,0.1513039962174,0
+XTIA.US,D,20191205,000000,3780000,3898125,3628125,3628125,0.10718719732032,0
+XTIA.US,D,20191206,000000,3636575,3687200,3510000,3552200,0.08361653124292001,0
+XTIA.US,D,20191209,000000,3501575,3526875,3248450,3400325,0.15133972954984,0
+XTIA.US,D,20191210,000000,3450950,3611250,3273750,3434075,0.11293439717664,0
+XTIA.US,D,20191211,000000,3442500,3459375,3290625,3315950,0.0653973316984,0
+XTIA.US,D,20191212,000000,3273750,3543750,3121875,3206250,0.08351306457884,0
+XTIA.US,D,20191213,000000,3189375,3332825,3113450,3315950,0.06158079846048,0
+XTIA.US,D,20191216,000000,3265325,3332825,3197825,3248450,0.07548053144632,0
+XTIA.US,D,20191217,000000,3315950,7171875,3206250,6488450,0.9226554436002801,0
+XTIA.US,D,20191218,000000,8437500,14343750,8015625,8429075,3.24394871890128,0
+XTIA.US,D,20191219,000000,9070325,10369700,6150950,7256250,1.35660423275156,0
+XTIA.US,D,20191220,000000,8437500,8521875,6547500,7003125,0.7473253146502,0
+XTIA.US,D,20191223,000000,7003125,7045325,5653125,6041250,0.6581018502141199,0
+XTIA.US,D,20191224,000000,5906250,5948450,5062500,5568750,0.32352585857852,0
+XTIA.US,D,20191226,000000,6235325,7340625,5990625,7121250,0.88737011114908,0
+XTIA.US,D,20191227,000000,6918750,7256250,6370325,6598125,0.43550825577896,0
+XTIA.US,D,20191230,000000,6825950,7171875,6328125,6404075,0.45850292187076,0
+XTIA.US,D,20191231,000000,9795950,10546875,8100000,9196875,2.2028052782631997,0
+XTIA.US,D,20200102,000000,12993750,32906250,11981250,27759500,5.814845187962,0
+XTIA.US,D,20200103,000000,42491250,54843750,33412500,38390750,3.98726550031836,0
+XTIA.US,D,20200106,000000,45478250,46322000,13694075,17204075,3.81277643801392,0
+XTIA.US,D,20200107,000000,13031250,17962500,12225000,12768750,1.91525168545204,0
+XTIA.US,D,20200108,000000,11700000,12018750,9806250,10275000,1.49563622927576,0
+XTIA.US,D,20200109,000000,10762500,11062500,9578250,9656250,0.7179007820524801,0
+XTIA.US,D,20200110,000000,9600000,9693375,7106250,7593750,1.51244369552224,0
+XTIA.US,D,20200113,000000,6881250,7556250,6562500,6843750,0.8210149128079599,0
+XTIA.US,D,20200114,000000,7350000,11418750,7218750,10593750,11.8164370379224,0
+XTIA.US,D,20200115,000000,9300000,9750000,7387500,7593750,2.59877113503072,0
+XTIA.US,D,20200116,000000,8156250,9112500,7725000,8268750,1.44737276381568,0
+XTIA.US,D,20200117,000000,8156250,8212500,7537500,7706250,0.77983411383748,0
+XTIA.US,D,20200121,000000,7668750,8006250,7181250,7275000,0.7324175816895601,0
+XTIA.US,D,20200122,000000,7593750,7912500,7068750,7650000,0.7776213138928,0
+XTIA.US,D,20200123,000000,7500000,7609500,7312500,7556250,0.28147999296299997,0
+XTIA.US,D,20200124,000000,7481250,7500000,7162500,7218750,0.2953813259488,0
+XTIA.US,D,20200127,000000,7050000,7106250,6562500,6750000,0.34752585797852,0
+XTIA.US,D,20200128,000000,6993750,6993750,6415875,6750000,0.2708613265618,0
+XTIA.US,D,20200129,000000,6731250,6843575,6204000,6300000,0.27488212646128,0
+XTIA.US,D,20200130,000000,6281250,6412500,5643750,5718750,0.26923679326908,0
+XTIA.US,D,20200131,000000,5906250,6000000,5400000,5456250,0.22582079435448,0
+XTIA.US,D,20200203,000000,5381250,5437325,4893750,5287500,0.32763679180908,0
+XTIA.US,D,20200204,000000,5737500,6487500,5306250,5887500,0.5686511857837201,0
+XTIA.US,D,20200205,000000,5812500,6150000,5531250,5756250,0.18910612860568,0
+XTIA.US,D,20200206,000000,6187500,7462500,5812500,6168750,2.4612116718030403,0
+XTIA.US,D,20200207,000000,5737500,6147950,5531250,5559375,0.43435678914108,0
+XTIA.US,D,20200210,000000,5400000,5793750,5381250,5587500,0.17740372889824,0
+XTIA.US,D,20200211,000000,5531250,5559375,5081250,5250000,0.38995412358448,0
+XTIA.US,D,20200212,000000,5212500,5437500,5081250,5325000,0.1677706624724,0
+XTIA.US,D,20200213,000000,5175000,5347875,4781250,4856250,0.30130079246748,0
+XTIA.US,D,20200214,000000,4856250,4893750,4537500,4556250,0.32628265850960003,0
+XTIA.US,D,20200218,000000,4387500,4987325,4293750,4612500,0.36982879075428005,0
+XTIA.US,D,20200219,000000,4537500,4856075,4537500,4781250,0.12683093016256,0
+XTIA.US,D,20200220,000000,4650000,5006250,4593750,4931250,0.28252105960364005,0
+XTIA.US,D,20200221,000000,5456250,6056250,5268750,5325000,1.30351836741204,0
+XTIA.US,D,20200224,000000,4743750,5165625,4725000,4931250,0.22024906116044,0
+XTIA.US,D,20200225,000000,4762500,4950000,4500000,4500000,0.18637226200736,0
+XTIA.US,D,20200226,000000,4500000,4687325,4368750,4481250,0.13044426340556,0
+XTIA.US,D,20200227,000000,4312500,4312500,3975000,4106250,0.14685706299524,0
+XTIA.US,D,20200228,000000,3806250,4031250,3768750,3937500,0.18267252876652001,0
+XTIA.US,D,20200302,000000,3993750,4237500,3787500,4200000,0.16789919580252002,0
+XTIA.US,D,20200303,000000,4125000,4218750,3881250,4068750,0.17606346226508002,0
+XTIA.US,D,20200304,000000,4481250,5062500,4143750,4781250,0.64690505049404,0
+XTIA.US,D,20200305,000000,4350000,4593750,4237500,4331250,0.1746773289664,0
+XTIA.US,D,20200306,000000,4200000,4293575,3862500,3937500,0.15061546290128003,0
+XTIA.US,D,20200309,000000,3487500,3710450,3386250,3450000,0.15728639606784,0
+XTIA.US,D,20200310,000000,3787500,4012500,3375000,3450000,0.12113919697152,0
+XTIA.US,D,20200311,000000,3900000,4274825,3300000,3375000,0.5774959855626001,0
+XTIA.US,D,20200312,000000,2662500,2887500,2625000,2718750,0.45176585537252,0
+XTIA.US,D,20200313,000000,2793750,2793750,2250000,2437500,0.27037545990728,0
+XTIA.US,D,20200316,000000,2437500,2700000,2156250,2287500,0.27252692652016,0
+XTIA.US,D,20200317,000000,2343750,2381250,2062500,2306250,0.11297866384220001,0
+XTIA.US,D,20200318,000000,2306250,2572875,1987500,2100000,0.13219413002848002,0
+XTIA.US,D,20200319,000000,2156250,2343750,2100000,2268750,0.10045439748864,0
+XTIA.US,D,20200320,000000,2512500,2512500,2156250,2212500,0.09343146433088001,0
+XTIA.US,D,20200323,000000,2306250,2343750,2025000,2118750,0.16828639579284002,0
+XTIA.US,D,20200324,000000,2250000,3600000,2156250,2568750,2.7259359318516,0
+XTIA.US,D,20200325,000000,2400000,2475000,2081250,2250000,0.6001562516627601,0
+XTIA.US,D,20200326,000000,2306250,2737500,2175000,2250000,1.3316239667094,0
+XTIA.US,D,20200327,000000,2287500,2418750,2175000,2231250,0.6578586502202001,0
+XTIA.US,D,20200330,000000,2306250,2512500,2175000,2193750,1.3096810339246399,0
+XTIA.US,D,20200331,000000,2212500,2268750,2081250,2231250,0.73793384821832,0
+XTIA.US,D,20200401,000000,2212500,2306250,2081250,2156250,0.79276104684764,0
+XTIA.US,D,20200402,000000,2175000,2250000,2006250,2118750,0.699626649176,0
+XTIA.US,D,20200403,000000,2062500,2118562,1950000,1987500,0.66666984999992,0
+XTIA.US,D,20200406,000000,2043750,2175000,2025000,2175000,0.62267571776644,0
+XTIA.US,D,20200407,000000,2212500,2475000,2137500,2418750,3.17047512073812,0
+XTIA.US,D,20200408,000000,2437500,2456250,2006250,2175000,2.52597167018404,0
+XTIA.US,D,20200409,000000,2118750,2156250,2025000,2043750,1.00320477491988,0
+XTIA.US,D,20200413,000000,2137500,2156250,1987500,2100000,1.11876743869748,0
+XTIA.US,D,20200414,000000,2137500,2137500,2043750,2081250,0.6056053181932,0
+XTIA.US,D,20200415,000000,2156250,2175000,2025000,2100000,1.72886342344508,0
+XTIA.US,D,20200416,000000,2062500,2231250,1987500,2175000,1.7975018217291199,0
+XTIA.US,D,20200417,000000,2175000,2175000,2062500,2118750,0.76355571424444,0
+XTIA.US,D,20200420,000000,2156250,2212500,2025000,2062500,1.14813223796336,0
+XTIA.US,D,20200421,000000,2175000,2531250,2025000,2062500,5.2978932008860005,0
+XTIA.US,D,20200422,000000,2118750,2212500,2043750,2156250,2.96828472579288,0
+XTIA.US,D,20200423,000000,2175000,2212500,2062500,2156250,1.71841809037288,0
+XTIA.US,D,20200424,000000,2156250,2212500,2081250,2156250,1.7621674226124802,0
+XTIA.US,D,20200427,000000,2212500,2325000,2100000,2137500,2.78158606379368,0
+XTIA.US,D,20200428,000000,2156250,2212500,2081250,2118750,2.19763087839256,0
+XTIA.US,D,20200429,000000,2118750,2156250,2081250,2118750,2.6531972670034003,0
+XTIA.US,D,20200430,000000,2156250,2175000,2081250,2137500,3.12752205514528,0
+XTIA.US,D,20200501,000000,2156250,2156250,2062500,2100000,1.61955302617784,0
+XTIA.US,D,20200504,000000,2100000,2137500,1893750,2118750,1.42034076449148,0
+XTIA.US,D,20200505,000000,2118750,2118750,2043750,2062500,0.9410037098082401,0
+XTIA.US,D,20200506,000000,2062500,2081250,2025000,2062500,0.64296371725924,0
+XTIA.US,D,20200507,000000,2062500,2343750,2025000,2100000,5.3841859987288,0
+XTIA.US,D,20200508,000000,2062500,2100000,2025000,2062500,1.47420689647816,0
+XTIA.US,D,20200511,000000,2081250,2231250,1987500,2100000,3.30509698403924,0
+XTIA.US,D,20200512,000000,2418750,2700000,2118750,2325000,14.280934576309999,0
+XTIA.US,D,20200513,000000,2362500,2362500,2025000,2137500,2.6214938011293203,0
+XTIA.US,D,20200514,000000,2118750,2587500,2062500,2250000,9.4018610982868,0
+XTIA.US,D,20200515,000000,2306250,2325000,2156250,2193750,2.45466607196668,0
+XTIA.US,D,20200518,000000,2193750,2475000,2193750,2231250,7.7873971386484,0
+XTIA.US,D,20200519,000000,2418750,2662500,2306250,2418750,11.9501693012456,0
+XTIA.US,D,20200520,000000,2700000,2962500,2456250,2700000,10.142721346432,0
+XTIA.US,D,20200521,000000,2681250,2681250,2362500,2437500,3.94573216802336,0
+XTIA.US,D,20200522,000000,2362500,2512500,2343750,2475000,1.7612356893024401,0
+XTIA.US,D,20200526,000000,2550000,2550000,2306250,2456250,2.8797892613386002,0
+XTIA.US,D,20200527,000000,2493750,2634375,2306250,2625000,5.2103572030744,0
+XTIA.US,D,20200528,000000,2625000,2906250,2512500,2568750,4.2149721612924,0
+XTIA.US,D,20200529,000000,2606250,2606250,2381250,2456250,2.432906605844,0
+XTIA.US,D,20200601,000000,2437500,2681250,2400000,2662500,9.475440829780801,0
+XTIA.US,D,20200602,000000,3412500,3675000,2887500,2962500,25.955620151109603,0
+XTIA.US,D,20200603,000000,3056250,3206250,2681250,3037500,7.7982926050428,0
+XTIA.US,D,20200604,000000,3093750,3187500,2906250,2943750,3.6113508430495598,0
+XTIA.US,D,20200605,000000,2981250,3412500,2925000,3412500,8.4813405879664,0
+XTIA.US,D,20200608,000000,3819750,3843750,3206250,3450000,12.2443020938924,0
+XTIA.US,D,20200609,000000,3562500,4050000,3225000,3750000,9.4879405628016,0
+XTIA.US,D,20200610,000000,3750000,3806250,3300000,3562500,5.589165193604,0
+XTIA.US,D,20200611,000000,3187500,3337500,2906250,2943750,4.8978825442196,0
+XTIA.US,D,20200612,000000,3187500,3187500,2737500,2981250,3.48742604614768,0
+XTIA.US,D,20200615,000000,3037500,3187500,2775000,3131250,2.78491406371048,0
+XTIA.US,D,20200616,000000,3168750,3375000,3018750,3281250,3.81388737131948,0
+XTIA.US,D,20200617,000000,3243750,3262500,3056250,3187500,1.7703386224082,0
+XTIA.US,D,20200618,000000,3112500,3281250,3037500,3131250,2.44727620548476,0
+XTIA.US,D,20200619,000000,3262500,3328125,3093750,3093750,3.46281911342952,0
+XTIA.US,D,20200622,000000,2981250,3187500,2812500,2925000,4.3104478922388,0
+XTIA.US,D,20200623,000000,3206250,3468750,3000000,3131250,7.6100712764148,0
+XTIA.US,D,20200624,000000,3131250,3131250,2812500,2962500,2.76293913092652,0
+XTIA.US,D,20200625,000000,3093750,3168750,2943750,3112500,2.35663620775076,0
+XTIA.US,D,20200626,000000,3112500,3112500,2850000,2868750,2.1251759468706,0
+XTIA.US,D,20200629,000000,2906250,2925000,2643750,2793750,1.98227408377648,0
+XTIA.US,D,20200630,000000,2775000,2793750,2493750,2568750,2.53939406984848,0
+XTIA.US,D,20200701,000000,2587500,2681250,2475000,2568750,1.52745116181372,0
+XTIA.US,D,20200702,000000,2550000,2587500,2325000,2362500,2.93644045992232,0
+XTIA.US,D,20200706,000000,2400000,2418750,2212500,2306250,3.44356684724416,0
+XTIA.US,D,20200707,000000,2268750,2287500,2156250,2156250,2.36783140747088,0
+XTIA.US,D,20200708,000000,2306250,2550000,2250000,2400000,4.9058489440204,0
+XTIA.US,D,20200709,000000,2437500,2437500,2212500,2287500,1.60798449313372,0
+XTIA.US,D,20200710,000000,2287500,2475000,2231250,2381250,2.2480895437977604,0
+XTIA.US,D,20200713,000000,2475000,2475000,2231250,2268750,1.90443781905572,0
+XTIA.US,D,20200714,000000,2231250,2231250,2081250,2212500,1.51858609536868,0
+XTIA.US,D,20200715,000000,2212500,2287500,2175000,2250000,1.38661116533472,0
+XTIA.US,D,20200716,000000,2250000,2250000,2175000,2250000,0.88309437792264,0
+XTIA.US,D,20200717,000000,2212500,2343750,2212500,2306250,1.37178236570544,0
+XTIA.US,D,20200720,000000,2343750,2700000,2306250,2568750,5.0888900061112,0
+XTIA.US,D,20200721,000000,2756250,2962500,2625000,2812500,7.7388323398624,0
+XTIA.US,D,20200722,000000,2925000,2943750,2437500,2625000,3.3605812493188,0
+XTIA.US,D,20200723,000000,2625000,2718750,2512500,2512500,1.7322879566928,0
+XTIA.US,D,20200724,000000,2475000,3056250,2343750,2737500,11.0482183904612,0
+XTIA.US,D,20200727,000000,2681250,2812500,2568750,2718750,2.27641380975632,0
+XTIA.US,D,20200728,000000,2812500,2962500,2662500,2868750,3.930439901739,0
+XTIA.US,D,20200729,000000,2812500,2925000,2681250,2793750,2.94624899301044,0
+XTIA.US,D,20200730,000000,2756250,2812500,2643750,2756250,1.6797348913399601,0
+XTIA.US,D,20200731,000000,2756250,2887500,2568750,2737500,3.6018212432878,0
+XTIA.US,D,20200803,000000,2718750,2737500,2625000,2681250,1.01823037454424,0
+XTIA.US,D,20200804,000000,2625000,2793750,2587500,2718750,2.08464741455048,0
+XTIA.US,D,20200805,000000,2737500,2868750,2653125,2737500,3.10865805561688,0
+XTIA.US,D,20200806,000000,2737500,2775000,2662500,2700000,1.19933543668328,0
+XTIA.US,D,20200807,000000,2700000,2700000,2531250,2606250,2.46705913832352,0
+XTIA.US,D,20200810,000000,2925000,2981250,2737500,2868750,4.095356697616,0
+XTIA.US,D,20200811,000000,2850000,3168750,2812500,3075000,5.099099605856001,0
+XTIA.US,D,20200812,000000,3093750,3112500,2793750,2962500,2.47863673803408,0
+XTIA.US,D,20200813,000000,2812500,3150000,2812500,3093750,3.6401055089973604,0
+XTIA.US,D,20200814,000000,2587500,2643750,2493750,2512500,2.8523172620254,0
+XTIA.US,D,20200817,000000,2531250,2625000,2437500,2568750,1.94049435148764,0
+XTIA.US,D,20200818,000000,2568750,2620875,2456250,2493750,0.9729989090083601,0
+XTIA.US,D,20200819,000000,2493750,2493750,2306250,2343750,1.8084463547888399,0
+XTIA.US,D,20200820,000000,2400000,2531250,2343750,2531250,1.96836315079092,0
+XTIA.US,D,20200821,000000,2437500,2493750,2381250,2475000,0.99865170836704,0
+XTIA.US,D,20200824,000000,2469188,2493562,2343750,2362500,1.03797170738404,0
+XTIA.US,D,20200825,000000,2381250,2400000,2268750,2381250,1.36529543253428,0
+XTIA.US,D,20200826,000000,2325000,2400000,2287500,2362500,0.87922771135264,0
+XTIA.US,D,20200827,000000,2306250,2325000,2268750,2306250,0.75801971438284,0
+XTIA.US,D,20200828,000000,2250000,2316188,2250000,2306250,0.8222106461114,0
+XTIA.US,D,20200831,000000,2250000,2287500,2193750,2250000,1.21867676953308,0
+XTIA.US,D,20200901,000000,2156250,2193750,2100000,2193750,1.1375322382283601,0
+XTIA.US,D,20200902,000000,2193750,2287500,2137500,2268750,1.05929117351772,0
+XTIA.US,D,20200903,000000,2212500,2250000,2025000,2118750,1.0822063729448401,0
+XTIA.US,D,20200904,000000,2100000,2100000,1912500,1987500,1.3257941001884799,0
+XTIA.US,D,20200908,000000,1968750,1968750,1726312,1912500,1.06838610662368,0
+XTIA.US,D,20200909,000000,1893750,1987500,1812188,1893750,1.39656369841924,0
+XTIA.US,D,20200910,000000,1875000,2057625,1837500,1968750,2.20817807812888,0
+XTIA.US,D,20200911,000000,2006250,2043750,1950000,2006250,1.0516746403748,0
+XTIA.US,D,20200914,000000,2006250,2250000,2006250,2156250,2.35026234124344,0
+XTIA.US,D,20200915,000000,2193750,2231250,2043750,2081250,0.83629437909264,0
+XTIA.US,D,20200916,000000,2062500,2118750,2043750,2100000,0.55288958617776,0
+XTIA.US,D,20200917,000000,2100000,2100000,1968750,2025000,0.61910558452236,0
+XTIA.US,D,20200918,000000,2025000,2043750,1912500,1912500,0.93964584317552,0
+XTIA.US,D,20200921,000000,1968750,2062500,1893750,2006250,0.9002117108280401,0
+XTIA.US,D,20200922,000000,1987500,2006250,1950000,1968750,0.28189865961919996,0
+XTIA.US,D,20200923,000000,1968750,2006250,1893750,1931250,0.60147625162976,0
+XTIA.US,D,20200924,000000,1950000,1950000,1837500,1931250,0.5833621187492799,0
+XTIA.US,D,20200925,000000,1931250,1931250,1875000,1893750,0.39395679015108,0
+XTIA.US,D,20200928,000000,1912500,1950000,1893750,1893750,0.39295892350935996,0
+XTIA.US,D,20200929,000000,1893750,2156250,1893750,2062500,1.94044848482212,0
+XTIA.US,D,20200930,000000,2025000,2118750,1957500,2062500,1.1975237033952402,0
+XTIA.US,D,20201001,000000,2062500,2062875,1987500,2025000,0.38816212362928004,0
+XTIA.US,D,20201002,000000,2043750,2418750,1987500,2212500,7.8388739373616,0
+XTIA.US,D,20201005,000000,2231250,2547375,2137500,2306250,4.5253342868668,0
+XTIA.US,D,20201006,000000,2175000,2175000,2062500,2081250,1.6165412929198002,0
+XTIA.US,D,20201007,000000,2062500,2175000,1987500,2100000,0.8915290443784399,0
+XTIA.US,D,20201008,000000,2081250,2118750,2043750,2062500,0.9475887763102799,0
+XTIA.US,D,20201009,000000,2081250,2094938,2043750,2043750,0.90222824411096,0
+XTIA.US,D,20201012,000000,2100000,2118750,2043750,2053125,0.6946399826340001,0
+XTIA.US,D,20201013,000000,2062500,2081250,2025000,2062500,0.46951252159552004,0
+XTIA.US,D,20201014,000000,2047875,2081250,2025000,2043750,0.65369758365756,0
+XTIA.US,D,20201015,000000,2025000,2043750,1968750,2025000,0.44971572209044003,0
+XTIA.US,D,20201016,000000,2025000,2025000,1968750,1987500,0.34957919126052,0
+XTIA.US,D,20201019,000000,1987500,2025000,1974000,2025000,0.28171572629044,0
+XTIA.US,D,20201020,000000,2006250,2100000,1931250,2025000,0.9648613092118,0
+XTIA.US,D,20201021,000000,2006250,2043750,1987500,2006250,0.34085652481192,0
+XTIA.US,D,20201022,000000,1987500,2025000,1950000,1987500,0.41221758969456,0
+XTIA.US,D,20201023,000000,2006250,2025000,1950000,2006250,0.2845653262192,0
+XTIA.US,D,20201026,000000,1987500,2006250,1893750,1931250,0.76950184742912,0
+XTIA.US,D,20201027,000000,1968750,1968750,1875000,1912500,0.36684105749564,0
+XTIA.US,D,20201028,000000,1893750,1931250,1823438,1875000,0.87822451137772,0
+XTIA.US,D,20201029,000000,1875000,1931250,1856625,1893750,0.5997471850063201,0
+XTIA.US,D,20201030,000000,1856250,1893750,1793812,1893750,0.7107199822320001,0
+XTIA.US,D,20201102,000000,1893750,1895062,1837500,1875000,0.5843893187236,0
+XTIA.US,D,20201103,000000,1846875,1950000,1837688,1912500,0.51400052048332,0
+XTIA.US,D,20201104,000000,1875000,1931250,1867312,1875000,0.34868105794964,0
+XTIA.US,D,20201105,000000,1875000,1912500,1856250,1875000,1.1626506376004,0
+XTIA.US,D,20201106,000000,1869562,1950000,1846875,1950000,0.75800638104984,0
+XTIA.US,D,20201109,000000,1875000,1931250,1856250,1893750,2.4178479395538,0
+XTIA.US,D,20201110,000000,1893750,1893750,1828125,1875000,1.6856026245266,0
+XTIA.US,D,20201111,000000,1875000,1912500,1848750,1912500,0.9572239760694,0
+XTIA.US,D,20201112,000000,1950000,1950000,1875000,1912500,1.0712186398862,0
+XTIA.US,D,20201113,000000,1875000,1912500,1758938,1893750,1.3692874324344801,0
+XTIA.US,D,20201116,000000,1837688,1893750,1837688,1893750,1.3265173001704,0
+XTIA.US,D,20201117,000000,1866000,2025000,1837500,1950000,1.51491622879376,0
+XTIA.US,D,20201118,000000,1968750,2137500,1931250,1968750,7.0665699566692,0
+XTIA.US,D,20201119,000000,2043750,2081250,1987500,2062500,1.15406557114836,0
+XTIA.US,D,20201120,000000,2081250,2250000,2043750,2100000,2.12662501350104,0
+XTIA.US,D,20201123,000000,2193750,2193750,2081250,2156250,2.22995034425124,0
+XTIA.US,D,20201124,000000,2512500,2531250,2175000,2231250,5.5585289277036,0
+XTIA.US,D,20201125,000000,2093438,2250000,2081250,2212500,2.37502874062428,0
+XTIA.US,D,20201127,000000,2231250,2250000,2137500,2156250,1.6923018243591201,0
+XTIA.US,D,20201130,000000,2175000,2175000,2025000,2081250,2.03943621568076,0
+XTIA.US,D,20201201,000000,2062500,2081250,1950000,2006250,2.47031407157548,0
+XTIA.US,D,20201202,000000,2006250,2006250,1950000,2006250,0.80611357984716,0
+XTIA.US,D,20201203,000000,2006250,2025000,1931250,1968750,2.07220474819488,0
+XTIA.US,D,20201204,000000,1950000,2025000,1931250,2006250,1.6264586260051999,0
+XTIA.US,D,20201207,000000,2006250,2006250,1950000,1968750,0.99001384191632,0
+XTIA.US,D,20201208,000000,1968750,1987500,1937812,1968750,1.0371679740708,0
+XTIA.US,D,20201209,000000,1968750,2006250,1931250,2006250,1.78436635539084,0
+XTIA.US,D,20201210,000000,2006250,2081250,1968750,2043750,1.5809759604756,0
+XTIA.US,D,20201211,000000,2062500,2062500,1950000,1968750,1.4609092968105999,0
+XTIA.US,D,20201214,000000,2006250,2071875,1950000,1968750,2.18177754545556,0
+XTIA.US,D,20201215,000000,1950000,2025000,1893750,1987500,1.05445970697184,0
+XTIA.US,D,20201216,000000,1968750,1986375,1912500,1931250,1.3392452998522002,0
+XTIA.US,D,20201217,000000,1912500,1931250,1837500,1912500,2.55734446939972,0
+XTIA.US,D,20201218,000000,1912500,1950000,1875000,1875000,2.35382874115428,0
+XTIA.US,D,20201221,000000,1912500,1968750,1865625,1940625,1.48549169619604,0
+XTIA.US,D,20201222,000000,1931250,1946438,1875000,1912500,0.88312637792184,0
+XTIA.US,D,20201223,000000,1912500,1950000,1875000,1950000,1.615799959605,0
+XTIA.US,D,20201224,000000,1950000,1950000,1903125,1950000,0.71140744888148,0
+XTIA.US,D,20201228,000000,1950000,1950000,1893750,1912500,1.1778245038877202,0
+XTIA.US,D,20201229,000000,1893750,1950000,1875000,1950000,1.2889226344436,0
+XTIA.US,D,20201230,000000,1931250,1950000,1893750,1950000,0.85595411193448,0
+XTIA.US,D,20201231,000000,1912500,1931250,1893750,1912500,1.10310610575568,0
+XTIA.US,D,20210104,000000,1912500,2006250,1893750,1987500,2.27565807644188,0
+XTIA.US,D,20210105,000000,1987500,2193750,1968750,2025000,3.5926985768492,0
+XTIA.US,D,20210106,000000,2043750,2100000,1950000,2043750,2.64506180054012,0
+XTIA.US,D,20210107,000000,2047500,2156250,2043750,2062500,2.0996319475092,0
+XTIA.US,D,20210108,000000,2081250,2137500,2043750,2081250,1.54899036127524,0
+XTIA.US,D,20210111,000000,2081250,2231250,2025000,2118750,3.4103945814068,0
+XTIA.US,D,20210112,000000,2156250,2212500,2081250,2175000,2.57360686899316,0
+XTIA.US,D,20210113,000000,2193750,2268750,2137500,2193750,2.3617988742883598,0
+XTIA.US,D,20210114,000000,2175000,2231250,2118750,2231250,1.93752581822852,0
+XTIA.US,D,20210115,000000,2193750,2606250,2193750,2400000,7.9676478008088,0
+XTIA.US,D,20210119,000000,2550000,2587500,2362500,2512500,2.91884152702896,0
+XTIA.US,D,20210120,000000,2606250,2718750,2362500,2700000,3.4915519127112002,0
+XTIA.US,D,20210121,000000,2737500,2737500,2493750,2625000,2.5197492703396,0
+XTIA.US,D,20210122,000000,2568750,3131250,2456250,3037500,8.1546829961328,0
+XTIA.US,D,20210125,000000,3075000,3150000,2643750,3018750,7.7410675398068,0
+XTIA.US,D,20210126,000000,3037500,3037500,2756250,2812500,2.84731086215056,0
+XTIA.US,D,20210127,000000,2718750,2756250,2456250,2587500,3.43095244755952,0
+XTIA.US,D,20210128,000000,2662500,2981250,2625000,2718750,4.2929353593432,0
+XTIA.US,D,20210129,000000,2775000,2812500,2531250,2531250,2.73117486505396,0
+XTIA.US,D,20210201,000000,2587500,2643750,2437500,2587500,2.04432208222528,0
+XTIA.US,D,20210202,000000,2606250,2606250,2456250,2568750,1.87399248648352,0
+XTIA.US,D,20210203,000000,2568750,2681250,2503125,2643750,1.9279631518009201,0
+XTIA.US,D,20210204,000000,2681250,3178125,2587500,3131250,10.2779944097168,0
+XTIA.US,D,20210205,000000,3412500,3468750,2812500,3000000,18.3264624751716,0
+XTIA.US,D,20210208,000000,3281250,3375000,3056250,3206250,8.330708058398802,0
+XTIA.US,D,20210209,000000,3300000,3337500,3112500,3225000,6.048537982120001,0
+XTIA.US,D,20210210,000000,3281250,3318750,2868750,3168750,6.7824963637708,0
+XTIA.US,D,20210211,000000,3150000,5418750,3046875,4350000,55.465622080028,0
+XTIA.US,D,20210212,000000,3675000,3806250,3393750,3712500,15.5469958779916,0
+XTIA.US,D,20210216,000000,4237500,4293750,3862500,3956250,11.316267983760001,0
+XTIA.US,D,20210217,000000,3900000,3993750,3600000,3825000,7.5668851441611995,0
+XTIA.US,D,20210218,000000,3656250,3675000,3225000,3337500,7.708512873954,0
+XTIA.US,D,20210219,000000,3468750,3675000,3337500,3431250,5.022383874440401,0
+XTIA.US,D,20210222,000000,3318750,3337500,2962500,2962500,7.030751290898,0
+XTIA.US,D,20210223,000000,2634375,2662500,2193750,2587500,7.270045151582,0
+XTIA.US,D,20210224,000000,2643750,2906250,2550000,2700000,5.1158238721044,0
+XTIA.US,D,20210225,000000,2681250,2681250,2418750,2475000,5.0248617410452,0
+XTIA.US,D,20210226,000000,2456250,2493750,2212500,2381250,3.7226879069328,0
+XTIA.US,D,20210301,000000,2477062,2981250,2437500,2606250,17.4599408968348,0
+XTIA.US,D,20210302,000000,2737500,2756250,2437500,2550000,8.9027037774324,0
+XTIA.US,D,20210303,000000,2568750,2575875,2362500,2381250,3.93737270156568,0
+XTIA.US,D,20210304,000000,2287500,2418750,1987500,2175000,6.6224051677732,0
+XTIA.US,D,20210305,000000,2175000,2212500,1875000,2156250,5.8662771866764,0
+XTIA.US,D,20210308,000000,2156250,2287500,2100000,2118750,2.42657167266904,0
+XTIA.US,D,20210309,000000,2212500,2306250,2118750,2268750,3.5912217768861203,0
+XTIA.US,D,20210310,000000,2362500,2418750,2156250,2193750,4.8827081445988,0
+XTIA.US,D,20210311,000000,2250000,2381250,2193750,2343750,2.6309460675596803,0
+XTIA.US,D,20210312,000000,2250000,2381250,2194688,2362500,1.96647888417136,0
+XTIA.US,D,20210315,000000,2418750,2474625,2343750,2418750,2.5683599357910003,0
+XTIA.US,D,20210316,000000,2456250,2475000,2268750,2343750,2.72483886521236,0
+XTIA.US,D,20210317,000000,2250000,2512500,2212500,2493750,4.7939870801504005,0
+XTIA.US,D,20210318,000000,2409375,2662500,2325000,2437500,4.691139616054801,0
+XTIA.US,D,20210319,000000,2418750,2568750,2362500,2531250,2.2237119444072,0
+XTIA.US,D,20210322,000000,2512500,2512500,2400000,2475000,2.49532580428352,0
+XTIA.US,D,20210323,000000,2493750,2493938,2212500,2325000,3.08416578956252,0
+XTIA.US,D,20210324,000000,2343750,2362500,2175000,2193750,3.3240633835650804,0
+XTIA.US,D,20210325,000000,2120625,2362500,2062500,2306250,2.9174991270625203,0
+XTIA.US,D,20210326,000000,2268750,2325000,2118750,2250000,2.70738766564864,0
+XTIA.US,D,20210329,000000,2212500,2250000,2062500,2175000,1.75551888944536,0
+XTIA.US,D,20210330,000000,2118750,2212500,2062500,2193750,1.6217892927886002,0
+XTIA.US,D,20210331,000000,2175000,2268750,2156250,2250000,1.37746556556336,0
+XTIA.US,D,20210401,000000,2268750,2306250,2212500,2231250,1.2948170342962402,0
+XTIA.US,D,20210405,000000,2268750,2268750,2156250,2193750,1.68181169128804,0
+XTIA.US,D,20210406,000000,2175000,2231250,2137500,2231250,1.1816421037922802,0
+XTIA.US,D,20210407,000000,2212500,2400000,2175000,2268750,2.5217599369559998,0
+XTIA.US,D,20210408,000000,2306250,2306250,2193750,2231250,1.1742943706426399,0
+XTIA.US,D,20210409,000000,2212500,2231250,2193750,2212500,0.77262824735096,0
+XTIA.US,D,20210412,000000,2186812,2193750,2062500,2081250,2.2711754098872796,0
+XTIA.US,D,20210413,000000,2043750,2061938,1931250,2043750,2.2165039445874,0
+XTIA.US,D,20210414,000000,2062500,2512500,1968750,2175000,34.494908470960404,0
+XTIA.US,D,20210415,000000,2418750,2568750,2306250,2418750,27.6053417098664,0
+XTIA.US,D,20210416,000000,2362500,2400000,2175000,2362500,9.1999992366668,0
+XTIA.US,D,20210419,000000,2268750,2287500,2118750,2137500,4.2981086925472,0
+XTIA.US,D,20210420,000000,2137500,2137500,2043750,2118750,2.46215407177948,0
+XTIA.US,D,20210421,000000,2062500,2156250,2006250,2100000,3.36332151591696,0
+XTIA.US,D,20210422,000000,2100000,2231250,2062500,2137500,5.2723598681908,0
+XTIA.US,D,20210423,000000,2100000,2212500,2081250,2175000,2.7518649978700402,0
+XTIA.US,D,20210426,000000,2231250,2306250,2118750,2212500,7.6159736762672,0
+XTIA.US,D,20210427,000000,2175000,2193750,2100000,2118750,1.87540581978152,0
+XTIA.US,D,20210428,000000,2081250,2175000,2081250,2156250,2.2328559441786,0
+XTIA.US,D,20210429,000000,2139188,2156250,2081250,2118750,1.23951250234552,0
+XTIA.US,D,20210430,000000,2118750,2250000,2081250,2175000,2.77305113067372,0
+XTIA.US,D,20210503,000000,2193750,2212500,2100000,2156250,1.78844902195544,0
+XTIA.US,D,20210504,000000,2118750,2118750,1987500,2100000,2.3164596754218403,0
+XTIA.US,D,20210505,000000,2100188,2118750,2025000,2062500,1.0073946414818,0
+XTIA.US,D,20210506,000000,2062500,2062500,1950000,1968750,2.2730639431734,0
+XTIA.US,D,20210507,000000,1968750,2043750,1968750,2006250,0.98180370878824,0
+XTIA.US,D,20210510,000000,2025000,2025000,1931250,1950000,1.4719492965346002,0
+XTIA.US,D,20210511,000000,1875000,1947188,1856250,1912500,1.7122212905278,0
+XTIA.US,D,20210512,000000,1893750,1950000,1837500,1912500,1.9289866184420001,0
+XTIA.US,D,20210513,000000,1912500,1950000,1838438,1875000,1.717266623735,0
+XTIA.US,D,20210514,000000,1996875,2062500,1893750,1950000,2.82930872926728,0
+XTIA.US,D,20210517,000000,1893750,1950000,1875000,1931250,1.3042586340602,0
+XTIA.US,D,20210518,000000,1931250,2006250,1912500,2006250,1.3807306321484,0
+XTIA.US,D,20210519,000000,1912500,1931250,1893750,1912500,1.3578106327214001,0
+XTIA.US,D,20210520,000000,1931250,1968750,1912500,1950000,0.98500637537484,0
+XTIA.US,D,20210521,000000,1968750,1968750,1912500,1931250,0.98143784213072,0
+XTIA.US,D,20210524,000000,1931250,1931250,1875000,1912500,1.0014373082974,0
+XTIA.US,D,20210525,000000,1893750,1912500,1856250,1893750,0.81236904635744,0
+XTIA.US,D,20210526,000000,1893750,1931250,1893750,1893750,1.2617439684564,0
+XTIA.US,D,20210527,000000,1893750,1950000,1875000,1950000,0.9383039765424,0
+XTIA.US,D,20210528,000000,1968750,2025000,1931250,1987500,1.2427386355982002,0
+XTIA.US,D,20210601,000000,2062500,2100000,1987500,2025000,2.20848741145448,0
+XTIA.US,D,20210602,000000,1987500,2062500,1987500,2062500,1.43515356412116,0
+XTIA.US,D,20210603,000000,2043750,2062500,1987500,2043750,1.18408157039796,0
+XTIA.US,D,20210604,000000,2043750,2081250,2006250,2081250,1.64586555885336,0
+XTIA.US,D,20210607,000000,2100000,2250000,2062500,2212500,3.26492418504356,0
+XTIA.US,D,20210608,000000,2196375,2325000,2156250,2287500,2.8362276624276404,0
+XTIA.US,D,20210609,000000,2287500,2343750,2184375,2231250,2.6834745995798,0
+XTIA.US,D,20210610,000000,2250000,2287500,2193750,2250000,1.2488597021118402,0
+XTIA.US,D,20210611,000000,2250000,2268750,2212500,2231250,0.7403082481589601,0
+XTIA.US,D,20210614,000000,2250000,2343750,2213438,2325000,1.56839089412356,0
+XTIA.US,D,20210615,000000,2343750,2343750,2175000,2193750,1.288373301124,0
+XTIA.US,D,20210616,000000,2156250,2287500,2118750,2193750,1.40425116489372,0
+XTIA.US,D,20210617,000000,2156250,2212500,2137500,2156250,0.77036211407428,0
+XTIA.US,D,20210618,000000,2118750,2156250,2062500,2062500,1.93139675171508,0
+XTIA.US,D,20210621,000000,2043750,2212500,1950000,2118750,3.6751439081213997,0
+XTIA.US,D,20210622,000000,2081250,2175000,2025000,2156250,2.0530292820076004,0
+XTIA.US,D,20210623,000000,2118750,2156250,2081250,2156250,1.0065706415024,0
+XTIA.US,D,20210624,000000,2156250,2175000,2081250,2137500,0.83905544569028,0
+XTIA.US,D,20210625,000000,2118750,2137500,2081250,2137500,0.87159571154344,0
+XTIA.US,D,20210628,000000,2100000,2212500,2100000,2156250,1.15273917118152,0
+XTIA.US,D,20210629,000000,2156250,2175000,2118750,2137500,1.8357722207723601,0
+XTIA.US,D,20210630,000000,2306250,2512500,2137500,2193750,9.7304429567388,0
+XTIA.US,D,20210701,000000,2175000,2231250,2100000,2100000,2.19228367852624,0
+XTIA.US,D,20210702,000000,2100000,2100000,2006250,2006250,1.9770212839077999,0
+XTIA.US,D,20210706,000000,1987500,2081250,1893750,2043750,2.56167673595808,0
+XTIA.US,D,20210707,000000,2006250,2081250,1950000,2006250,1.83226875419328,0
+XTIA.US,D,20210708,000000,1931250,2006250,1893750,1968750,1.48679036283024,0
+XTIA.US,D,20210709,000000,1968750,2062500,1968750,2043750,0.84337384558232,0
+XTIA.US,D,20210712,000000,1987500,2015625,1950000,2006250,0.99598024176716,0
+XTIA.US,D,20210713,000000,1987500,2006250,1950000,1968750,0.7106986488992,0
+XTIA.US,D,20210714,000000,1950000,1987500,1912500,1931250,0.77395944731768,0
+XTIA.US,D,20210715,000000,1931250,1968750,1912500,1931250,0.6444133172230001,0
+XTIA.US,D,20210716,000000,1950000,1950000,1893750,1912500,0.6405573173194,0
+XTIA.US,D,20210719,000000,1888688,1931250,1781250,1931250,2.03514448245472,0
+XTIA.US,D,20210720,000000,1875000,1968750,1875000,1931250,0.61201171803304,0
+XTIA.US,D,20210721,000000,1912500,1987500,1912500,1968750,0.66411785006372,0
+XTIA.US,D,20210722,000000,1950000,1968750,1912500,1950000,0.54163891979236,0
+XTIA.US,D,20210723,000000,1931250,1950000,1912500,1912500,0.38234825710796005,0
+XTIA.US,D,20210726,000000,1912500,1950000,1912500,1912500,0.47726612140168,0
+XTIA.US,D,20210727,000000,1912500,1931250,1867312,1912500,0.62541545103128,0
+XTIA.US,D,20210728,000000,1912500,1950000,1875188,1950000,0.59998825166696,0
+XTIA.US,D,20210729,000000,1912500,2005875,1912500,1987500,0.51456425380256,0
+XTIA.US,D,20210730,000000,1968750,1987500,1931250,1931250,0.38034505715804,0
+XTIA.US,D,20210802,000000,1968750,1968750,1912500,1950000,0.30533865903319996,0
+XTIA.US,D,20210803,000000,1950000,1950000,1912500,1950000,0.37032372407524006,0
+XTIA.US,D,20210804,000000,1931250,1931250,1912500,1912500,0.46805972163184,0
+XTIA.US,D,20210805,000000,1893750,1987500,1893750,1987500,0.63189971753584,0
+XTIA.US,D,20210806,000000,1968750,1987500,1931250,1931250,0.35457172446904,0
+XTIA.US,D,20210809,000000,1950000,1968750,1931250,1968750,0.43167785587472,0
+XTIA.US,D,20210810,000000,1968750,1987500,1950000,1950000,0.44808692213116,0
+XTIA.US,D,20210811,000000,1950000,1975875,1931250,1950000,0.5812479854688001,0
+XTIA.US,D,20210812,000000,1931250,1968750,1912500,1931250,0.44588372218624,0
+XTIA.US,D,20210813,000000,1950000,1968750,1912500,1931250,0.6763823830904401,0
+XTIA.US,D,20210816,000000,1893750,1987500,1875000,1931250,1.34106289980676,0
+XTIA.US,D,20210817,000000,1875000,1912500,1783125,1893750,2.9031849940870402,0
+XTIA.US,D,20210818,000000,1856250,1893750,1818750,1893750,1.14384157140396,0
+XTIA.US,D,20210819,000000,1818750,1893750,1612500,1875000,4.0518020320384,0
+XTIA.US,D,20210820,000000,1837500,1893750,1824375,1893750,0.9109178438937201,0
+XTIA.US,D,20210823,000000,1856250,1870875,1793438,1812938,1.65849382520432,0
+XTIA.US,D,20210824,000000,1803000,1818750,1749750,1781062,1.71341649049792,0
+XTIA.US,D,20210825,000000,1776375,1800000,1757625,1781250,0.75493758112656,0
+XTIA.US,D,20210826,000000,1781250,1931250,1762688,1931250,1.7815572887944,0
+XTIA.US,D,20210827,000000,1877062,2006250,1847062,1875000,2.20740581148152,0
+XTIA.US,D,20210830,000000,1875000,1875000,1802062,1818750,1.37644743225548,0
+XTIA.US,D,20210831,000000,1839188,1950000,1820438,1931250,1.3290362334407602,0
+XTIA.US,D,20210901,000000,1912500,1968750,1893750,1968750,1.80165702162524,0
+XTIA.US,D,20210902,000000,1931250,2006250,1931250,1968750,2.34154020812816,0
+XTIA.US,D,20210903,000000,1950000,2043750,1931250,1987500,1.26256316843592,0
+XTIA.US,D,20210907,000000,1987500,1987500,1912500,1931250,0.74639998134,0
+XTIA.US,D,20210908,000000,1931250,1950000,1875000,1931250,0.65881385019632,0
+XTIA.US,D,20210909,000000,1912500,1931250,1893750,1912500,0.40936638976584,0
+XTIA.US,D,20210910,000000,1856250,1893750,1856250,1875000,0.76017811432888,0
+XTIA.US,D,20210913,000000,1800000,1874812,1734375,1841812,1.73187622336976,0
+XTIA.US,D,20210914,000000,1821000,1837312,1758750,1814250,0.9710250423910399,0
+XTIA.US,D,20210915,000000,1762500,1799062,1687500,1761750,1.34963036625924,0
+XTIA.US,D,20210916,000000,1687500,1743750,1687500,1706250,0.64625811717688,0
+XTIA.US,D,20210917,000000,1725000,1856250,1691250,1734562,0.9665823758354399,0
+XTIA.US,D,20210920,000000,1715438,1715438,1650000,1690688,0.90179677745508,0
+XTIA.US,D,20210921,000000,1678312,1704375,1670625,1673438,0.5700287857492801,0
+XTIA.US,D,20210922,000000,1687500,1702312,1668750,1687500,0.54881918627952,0
+XTIA.US,D,20210923,000000,1695750,1696688,1597875,1658625,1.89381648598792,0
+XTIA.US,D,20210924,000000,1631062,1668748,1615688,1625250,0.6784586497052,0
+XTIA.US,D,20210927,000000,1612500,1625625,1540875,1560188,1.60324475991888,0
+XTIA.US,D,20210928,000000,1593750,1593750,1508812,1522500,1.091586639377,0
+XTIA.US,D,20210929,000000,1518750,1527562,1500375,1511625,0.71993118200172,0
+XTIA.US,D,20210930,000000,1500000,1627312,1500000,1560000,1.0014399749640002,0
+XTIA.US,D,20211001,000000,1560375,1592438,1532438,1566375,0.5373039865674,0
+XTIA.US,D,20211004,000000,1565625,1668562,1521562,1588688,1.37462289896776,0
+XTIA.US,D,20211005,000000,1537500,1600125,1518750,1528500,0.62567358435816,0
+XTIA.US,D,20211006,000000,1465312,1517812,1408125,1443750,1.50760476230988,0
+XTIA.US,D,20211007,000000,1406250,1498875,1350000,1446000,1.15228157119296,0
+XTIA.US,D,20211008,000000,1443750,1443750,1406250,1420125,0.5055893206936,0
+XTIA.US,D,20211011,000000,1418062,1419188,1368750,1378688,0.8801205113303201,0
+XTIA.US,D,20211012,000000,1368750,1443750,1359375,1427062,0.81131624638376,0
+XTIA.US,D,20211013,000000,1427062,1527188,1359562,1483500,0.8736581114918801,0
+XTIA.US,D,20211014,000000,1483312,1516688,1472062,1516500,0.59704105174064,0
+XTIA.US,D,20211015,000000,1537500,1537875,1486875,1495688,0.5626693192666,0
+XTIA.US,D,20211018,000000,1528125,1528125,1428188,1460062,0.42337705608224,0
+XTIA.US,D,20211019,000000,1444500,1500000,1444500,1486875,0.43599038910024,0
+XTIA.US,D,20211020,000000,1475625,1555312,1472625,1529812,0.46244692177216,0
+XTIA.US,D,20211021,000000,1481250,1573125,1481250,1556438,0.56034611932468,0
+XTIA.US,D,20211022,000000,1520625,1556062,1429500,1429500,2.94514445970472,0
+XTIA.US,D,20211025,000000,1781250,1950000,1593750,1893750,12.1047276973816,0
+XTIA.US,D,20211026,000000,1798688,1844625,1597312,1741312,3.49333377933332,0
+XTIA.US,D,20211027,000000,1671188,1732312,1665000,1665188,1.1446207713844798,0
+XTIA.US,D,20211028,000000,1621875,1706250,1526250,1652062,1.70569702402424,0
+XTIA.US,D,20211029,000000,1651875,1668750,1593750,1593750,0.68189758295256,0
+XTIA.US,D,20211101,000000,1567500,1647920,1556438,1617938,0.7082437156272401,0
+XTIA.US,D,20211102,000000,1631250,1725000,1606125,1677000,0.82478877938028,0
+XTIA.US,D,20211103,000000,1683375,1687312,1597502,1638562,0.47954558801136,0
+XTIA.US,D,20211104,000000,1612500,1631438,1582500,1611750,0.44889705544423997,0
+XTIA.US,D,20211105,000000,1608750,1645312,1561875,1593938,0.32556852519412,0
+XTIA.US,D,20211108,000000,1593938,1630125,1576875,1592062,0.45852585520352,0
+XTIA.US,D,20211109,000000,1582500,1592062,1537688,1545000,0.6607359834816,0
+XTIA.US,D,20211110,000000,1526250,1584375,1507500,1514250,0.72459038188524,0
+XTIA.US,D,20211111,000000,1518750,1541438,1503752,1525688,0.38460105705164,0
+XTIA.US,D,20211112,000000,1531312,1612312,1531312,1601250,0.49171198770720004,0
+XTIA.US,D,20211115,000000,1649812,1668750,1563750,1612500,0.84651571217044,0
+XTIA.US,D,20211116,000000,1593750,1608375,1523438,1554750,0.68899944944168,0
+XTIA.US,D,20211117,000000,1526250,1573312,1500000,1517625,0.4511493220546,0
+XTIA.US,D,20211118,000000,1500000,1516500,1410562,1430812,0.69889438252764,0
+XTIA.US,D,20211119,000000,1439625,1481250,1373625,1379062,0.65433651697492,0
+XTIA.US,D,20211122,000000,1390312,1406250,1240312,1293750,1.56724636081884,0
+XTIA.US,D,20211123,000000,1257375,1350000,1256625,1329375,0.5164618537551201,0
+XTIA.US,D,20211124,000000,1290000,1379250,1290000,1379250,0.5557439861064001,0
+XTIA.US,D,20211126,000000,1329188,1405125,1308750,1404562,0.35139839121504,0
+XTIA.US,D,20211129,000000,1400625,1400625,1277062,1278750,1.0807839729804,0
+XTIA.US,D,20211130,000000,1256250,1275000,1171875,1265438,1.11618557209536,0
+XTIA.US,D,20211201,000000,1218750,1256250,1162500,1163062,0.67681918307952,0
+XTIA.US,D,20211202,000000,1162500,1216875,1125000,1181062,0.593906651819,0
+XTIA.US,D,20211203,000000,1176188,1176188,1095000,1095000,0.70479784904672,0
+XTIA.US,D,20211206,000000,1087500,1156312,1051128,1142438,0.8397055790073601,0
+XTIA.US,D,20211207,000000,1131938,1213125,1131938,1185750,0.52362185357612,0
+XTIA.US,D,20211208,000000,1181250,1275000,1171875,1258688,0.33370399165740006,0
+XTIA.US,D,20211209,000000,1266562,1350000,1252125,1293750,0.70540051569832,0
+XTIA.US,D,20211210,000000,1312500,1368562,1256250,1336500,0.49565172094204,0
+XTIA.US,D,20211213,000000,1406250,1406250,1237500,1239375,0.54035678649108,0
+XTIA.US,D,20211214,000000,1202250,1481250,1202250,1256438,1.47211036319724,0
+XTIA.US,D,20211215,000000,1218938,1344188,1214062,1341000,0.6005770516522401,0
+XTIA.US,D,20211216,000000,1331250,1361062,1265812,1328438,0.58986665192,0
+XTIA.US,D,20211217,000000,1287938,1368750,1259438,1293750,1.1738671706533201,0
+XTIA.US,D,20211220,000000,1267688,1293750,1237500,1237500,0.41668372291624,0
+XTIA.US,D,20211221,000000,1256250,1312312,1233000,1233000,0.6099621180842799,0
+XTIA.US,D,20211222,000000,1237500,1312500,1237500,1248750,0.49137545438228003,0
+XTIA.US,D,20211223,000000,1237500,1293750,1219688,1246875,0.65009171708104,0
+XTIA.US,D,20211227,000000,1220250,1256250,1164375,1178250,0.97175784237272,0
+XTIA.US,D,20211228,000000,1162500,1162500,1048125,1048125,1.02081224114636,0
+XTIA.US,D,20211229,000000,1068750,1125000,1016250,1087500,1.07824743971048,0
+XTIA.US,D,20211230,000000,1089375,1121438,1055625,1096875,0.6617679834558,0
+XTIA.US,D,20211231,000000,1074750,1132128,975000,1125000,0.9383877098736401,0
+XTIA.US,D,20220103,000000,1087500,1181250,1078312,1162500,0.31546505878004,0
+XTIA.US,D,20220104,000000,1160625,1173562,1089375,1103625,0.20925119476872,0
+XTIA.US,D,20220105,000000,1087500,1162312,1071188,1072500,0.45320318866992,0
+XTIA.US,D,20220106,000000,1059375,1059375,975000,1014750,0.55071038623224,0
+XTIA.US,D,20220107,000000,1031250,1041562,991500,994688,0.22483572771243998,0
+XTIA.US,D,20220110,000000,975000,993750,918750,982500,0.5076959873076,0
+XTIA.US,D,20220111,000000,975000,1031250,950625,1001438,0.26982079325448,0
+XTIA.US,D,20220112,000000,1012500,1027500,976125,982688,0.22234026110816002,0
+XTIA.US,D,20220113,000000,975000,1012875,961875,966750,0.15122826288596,0
+XTIA.US,D,20220114,000000,975188,984375,940312,958312,0.52463038688424,0
+XTIA.US,D,20220118,000000,956250,958312,874500,939000,0.93221917669452,0
+XTIA.US,D,20220119,000000,890625,939000,881250,918750,0.27755039306124,0
+XTIA.US,D,20220120,000000,918750,956250,906938,929438,0.26950772659564004,0
+XTIA.US,D,20220121,000000,881250,899812,833250,834375,0.76924851410212,0
+XTIA.US,D,20220124,000000,833250,843750,750000,782812,1.04261650726792,0
+XTIA.US,D,20220125,000000,787688,843750,787688,815438,0.34793172463504,0
+XTIA.US,D,20220126,000000,815438,862312,733125,767625,0.35131359121716005,0
+XTIA.US,D,20220127,000000,768750,843750,750000,772500,0.5047215873819599,0
+XTIA.US,D,20220128,000000,750188,825000,750188,774375,0.29443252597252,0
+XTIA.US,D,20220131,000000,787500,825000,760312,804188,1.3967124984155201,0
+XTIA.US,D,20220201,000000,772500,912747,772500,889312,0.8602639784934001,0
+XTIA.US,D,20220202,000000,911625,911625,793312,817688,0.4646559883836,0
+XTIA.US,D,20220203,000000,795750,815625,787688,801938,0.33251359168716,0
+XTIA.US,D,20220204,000000,805312,862312,775688,810750,0.3425706581024,0
+XTIA.US,D,20220207,000000,825000,843845,793262,825000,0.48780958780475997,0
+XTIA.US,D,20220208,000000,823125,861938,750000,751875,1.4690879632728,0
+XTIA.US,D,20220209,000000,734062,787500,734062,767438,0.6755439831114001,0
+XTIA.US,D,20220210,000000,740625,787500,712500,731250,1.22865436928364,0
+XTIA.US,D,20220211,000000,731250,749812,676125,696188,0.78864584695052,0
+XTIA.US,D,20220214,000000,675000,712500,641250,658125,0.79806184671512,0
+XTIA.US,D,20220215,000000,712500,731250,675000,710062,0.86936104493264,0
+XTIA.US,D,20220216,000000,726000,731062,693750,720188,0.38706079032348,0
+XTIA.US,D,20220217,000000,714188,738560,675188,679125,0.3130719921732,0
+XTIA.US,D,20220218,000000,693750,693750,656250,656438,0.52373545357328,0
+XTIA.US,D,20220222,000000,640500,650625,590625,618750,0.7610437143072399,0
+XTIA.US,D,20220223,000000,601500,628125,581438,586875,0.5333439866664,0
+XTIA.US,D,20220224,000000,534375,656438,525000,650062,1.26546503503004,0
+XTIA.US,D,20220225,000000,655500,702938,616125,672750,2.07655354808616,0
+XTIA.US,D,20220228,000000,658312,672750,626062,646875,0.6435013172458001,0
+XTIA.US,D,20220301,000000,669188,703875,646875,666375,0.73648104825464,0
+XTIA.US,D,20220302,000000,681000,698625,645000,674438,0.69918291585376,0
+XTIA.US,D,20220303,000000,675000,691875,621562,637500,0.50156638746084,0
+XTIA.US,D,20220304,000000,637500,637500,581250,590625,0.78001758049956,0
+XTIA.US,D,20220307,000000,587625,618562,543750,553125,1.2213706361324002,0
+XTIA.US,D,20220308,000000,562500,738750,543750,712500,3.57933537718328,0
+XTIA.US,D,20220309,000000,645375,686250,633750,675188,1.30366770074164,0
+XTIA.US,D,20220310,000000,675000,721688,622500,721688,1.2234053027482001,0
+XTIA.US,D,20220311,000000,783562,783562,613125,614062,2.350306607909,0
+XTIA.US,D,20220314,000000,614062,618562,552562,566250,1.7200852903312,0
+XTIA.US,D,20220315,000000,562500,581250,535312,566812,1.29296316767592,0
+XTIA.US,D,20220316,000000,580500,637500,571875,614250,0.926146643513,0
+XTIA.US,D,20220317,000000,600000,630188,590625,630188,0.90953437726164,0
+XTIA.US,D,20220318,000000,627750,665438,557812,557812,1.23554023577816,0
+XTIA.US,D,20220321,000000,618750,618750,582938,615750,1.91405488548196,0
+XTIA.US,D,20220322,000000,581250,607688,562500,585750,2.4892687377682803,0
+XTIA.US,D,20220323,000000,585750,637500,583688,605062,1.747546622978,0
+XTIA.US,D,20220324,000000,611250,618375,571312,589312,1.4946026293016001,0
+XTIA.US,D,20220325,000000,593250,605625,553125,563625,1.39601649843292,0
+XTIA.US,D,20220328,000000,581250,600000,543750,590812,2.7239785985672,0
+XTIA.US,D,20220329,000000,584250,598125,522188,525375,6.7668472974956,0
+XTIA.US,D,20220330,000000,539812,539812,450375,496875,6.1174361137307995,0
+XTIA.US,D,20220331,000000,496875,505500,470625,487500,1.99090821689396,0
+XTIA.US,D,20220401,000000,479062,493312,472125,487500,2.2804255429893603,0
+XTIA.US,D,20220404,000000,492938,502500,468750,492562,2.4323108725255604,0
+XTIA.US,D,20220405,000000,487500,496875,455625,468938,2.31750554206236,0
+XTIA.US,D,20220406,000000,468375,468375,444375,450000,1.47625969642684,0
+XTIA.US,D,20220407,000000,450000,483000,431250,467812,1.88352955291176,0
+XTIA.US,D,20220408,000000,467812,468000,445312,452625,0.7119013155358,0
+XTIA.US,D,20220411,000000,443812,450000,427500,437812,0.849239978769,0
+XTIA.US,D,20220412,000000,457688,457688,417188,431438,1.1788693038616,0
+XTIA.US,D,20220413,000000,426938,458625,426562,452250,0.58987891858636,0
+XTIA.US,D,20220414,000000,472500,472500,435750,441938,0.5276410534756399,0
+XTIA.US,D,20220418,000000,450000,450000,429562,433125,0.61802771788264,0
+XTIA.US,D,20220419,000000,431250,468750,430125,468188,0.7005839824854001,0
+XTIA.US,D,20220420,000000,468750,472312,446250,446438,0.49119785438672,0
+XTIA.US,D,20220421,000000,450000,459188,422062,431250,0.42376958940576,0
+XTIA.US,D,20220422,000000,431250,445875,405000,426938,0.90954557726136,0
+XTIA.US,D,20220425,000000,431250,431250,399562,402188,0.8283743792906401,0
+XTIA.US,D,20220426,000000,403125,429375,385408,399562,0.83687091241156,0
+XTIA.US,D,20220427,000000,408000,416438,399562,406688,0.7740202473161599,0
+XTIA.US,D,20220428,000000,425062,425062,400312,403125,0.7372127815696801,0
+XTIA.US,D,20220429,000000,420000,465000,412520,430312,1.50614716234632,0
+XTIA.US,D,20220502,000000,450000,450000,416250,423750,0.50828052062632,0
+XTIA.US,D,20220503,000000,434625,450000,426188,441938,0.63214291752976,0
+XTIA.US,D,20220504,000000,436125,459000,436125,451688,1.01145117471372,0
+XTIA.US,D,20220505,000000,459375,464250,431438,450188,0.5985951850351201,0
+XTIA.US,D,20220506,000000,452625,459375,415688,420188,0.45189385536932003,0
+XTIA.US,D,20220509,000000,421875,425625,376875,379125,0.9189503770262399,0
+XTIA.US,D,20220510,000000,401250,410625,377062,384562,0.46105118847372,0
+XTIA.US,D,20220511,000000,375000,431250,375000,388312,1.0779301063850801,0
+XTIA.US,D,20220512,000000,375000,400125,375000,392438,0.6668031833299201,0
+XTIA.US,D,20220513,000000,412125,477188,393750,459750,1.58334289374976,0
+XTIA.US,D,20220516,000000,458812,485438,423750,423750,1.50058449581872,0
+XTIA.US,D,20220517,000000,444562,453000,380812,393562,2.02936421593256,0
+XTIA.US,D,20220518,000000,396000,412500,376875,377062,0.7386117148680401,0
+XTIA.US,D,20220519,000000,377062,386438,340875,356250,1.6861220911802801,0
+XTIA.US,D,20220520,000000,374812,374812,321375,337500,1.9633012842508002,0
+XTIA.US,D,20220523,000000,352500,352500,328125,337500,0.68091304964384,0
+XTIA.US,D,20220524,000000,336188,341062,300000,304312,1.15709117107272,0
+XTIA.US,D,20220525,000000,309375,327188,300000,305250,0.68721011615308,0
+XTIA.US,D,20220526,000000,326250,326250,309375,310688,0.72529278186768,0
+XTIA.US,D,20220527,000000,323062,323438,305062,320438,0.46402985506592004,0
+XTIA.US,D,20220531,000000,327375,344438,309750,341062,1.1575253043952,0
+XTIA.US,D,20220601,000000,341625,356250,328688,336375,0.54933918626652,0
+XTIA.US,D,20220602,000000,332062,343312,326250,330938,0.5211365203049201,0
+XTIA.US,D,20220603,000000,337312,337312,320625,322312,0.55671145274888,0
+XTIA.US,D,20220606,000000,321375,322500,315000,315188,0.56132158596696,0
+XTIA.US,D,20220607,000000,311625,316875,303000,304312,0.715933315435,0
+XTIA.US,D,20220608,000000,300000,316875,300000,315188,1.31259250051852,0
+XTIA.US,D,20220609,000000,318750,373125,300938,308625,6.413283039668,0
+XTIA.US,D,20220610,000000,294188,310688,289500,294375,1.5145252954702,0
+XTIA.US,D,20220613,000000,283125,298875,267938,270000,1.34584103302064,0
+XTIA.US,D,20220614,000000,281250,283688,215625,224438,4.2871374928216,0
+XTIA.US,D,20220615,000000,229312,259500,228750,229500,4.2291977609368,0
+XTIA.US,D,20220616,000000,231562,277500,229500,236438,5.2389390690264,0
+XTIA.US,D,20220617,000000,241875,260625,234750,244312,3.85655883691936,0
+XTIA.US,D,20220621,000000,243750,281250,243750,262500,1.90320048575332,0
+XTIA.US,D,20220622,000000,262500,272438,249375,249375,2.0513290153834403,0
+XTIA.US,D,20220623,000000,262500,270750,255000,263625,1.12678823849696,0
+XTIA.US,D,20220624,000000,270000,271875,253125,253125,1.8448895538777599,0
+XTIA.US,D,20220627,000000,273562,273562,251250,251625,1.00007837499804,0
+XTIA.US,D,20220628,000000,261750,266250,247500,253125,1.1904778369047202,0
+XTIA.US,D,20220629,000000,253125,299812,243938,287438,5.425654797692,0
+XTIA.US,D,20220630,000000,280500,346875,266435,318750,5.9916643835416,0
+XTIA.US,D,20220701,000000,315000,318372,295312,298125,2.6916660660416802,0
+XTIA.US,D,20220705,000000,298125,300000,268125,279375,3.01097485805896,0
+XTIA.US,D,20220706,000000,281250,288375,271500,271500,2.92506712687332,0
+XTIA.US,D,20220707,000000,275250,288750,273750,280312,2.9927572585143998,0
+XTIA.US,D,20220708,000000,281250,360938,281250,343500,9.237283502401201,0
+XTIA.US,D,20220711,000000,403125,416248,348938,365625,18.1579691460508,0
+XTIA.US,D,20220712,000000,365625,367500,300375,311062,7.0438040905716,0
+XTIA.US,D,20220713,000000,309375,318562,287625,292312,3.5488831112779198,0
+XTIA.US,D,20220714,000000,286500,305625,268125,268312,3.54474284471476,0
+XTIA.US,D,20220715,000000,283875,283875,257625,269812,2.8766137947513197,0
+XTIA.US,D,20220718,000000,268125,289125,264375,276000,4.3378772248864,0
+XTIA.US,D,20220719,000000,267938,298125,266250,284438,3.89072950273176,0
+XTIA.US,D,20220720,000000,268312,309000,268312,291938,4.100241497494,0
+XTIA.US,D,20220721,000000,291188,311250,290625,303562,1.3593652993492,0
+XTIA.US,D,20220722,000000,301875,311250,272062,291375,2.02826981595992,0
+XTIA.US,D,20220725,000000,281250,298125,264938,271875,2.5349972699584002,0
+XTIA.US,D,20220726,000000,270000,278625,249750,249750,3.19651672008708,0
+XTIA.US,D,20220727,000000,263812,271875,253312,266250,1.95629275109268,0
+XTIA.US,D,20220728,000000,255938,277500,255938,275250,0.63810825071396,0
+XTIA.US,D,20220729,000000,271875,278812,271875,275625,2.1260079468498003,0
+XTIA.US,D,20220801,000000,281250,294188,273750,288938,0.77729651390092,0
+XTIA.US,D,20220802,000000,290625,318750,275812,312188,2.18738981198192,0
+XTIA.US,D,20220803,000000,318750,321750,301875,308062,1.52782609513768,0
+XTIA.US,D,20220804,000000,308062,318750,303938,315750,1.3407423664814402,0
+XTIA.US,D,20220805,000000,311250,311250,295875,297375,1.32012316699692,0
+XTIA.US,D,20220808,000000,301125,322312,297375,301125,2.98299565875844,0
+XTIA.US,D,20220809,000000,300000,304688,281438,281438,2.70993433225164,0
+XTIA.US,D,20220810,000000,298312,302625,284062,296062,0.9897866419219999,0
+XTIA.US,D,20220811,000000,300000,325312,298878,303938,2.2970879425728,0
+XTIA.US,D,20220812,000000,318750,323438,308625,315188,0.79978238000544,0
+XTIA.US,D,20220815,000000,318750,337312,309375,335625,2.12770341347408,0
+XTIA.US,D,20220816,000000,310500,328312,296250,299812,2.5222570036102403,0
+XTIA.US,D,20220817,000000,303750,316688,298125,304875,0.8128517130120401,0
+XTIA.US,D,20220818,000000,299062,311062,298125,300000,0.56299091925856,0
+XTIA.US,D,20220819,000000,300000,300000,279375,282188,0.99052210857028,0
+XTIA.US,D,20220822,000000,282188,287625,268125,270375,0.6701306499134,0
+XTIA.US,D,20220823,000000,268688,279938,250312,252938,1.8469796871588402,0
+XTIA.US,D,20220824,000000,252000,270000,251250,266625,1.5794826271796,0
+XTIA.US,D,20220825,000000,263062,279750,263062,270938,0.65270611701568,0
+XTIA.US,D,20220826,000000,272250,281250,271875,276562,0.53740638656484,0
+XTIA.US,D,20220829,000000,278625,279188,264188,268125,0.61396585131752,0
+XTIA.US,D,20220830,000000,268125,277500,253312,261562,0.57683038557924,0
+XTIA.US,D,20220831,000000,260062,267375,258750,258938,0.30753119231172005,0
+XTIA.US,D,20220901,000000,262500,268500,250688,257250,0.46113812180488,0
+XTIA.US,D,20220902,000000,260625,260625,246562,251250,0.6014810516296399,0
+XTIA.US,D,20220906,000000,251250,251250,240375,241875,0.7379706482174,0
+XTIA.US,D,20220907,000000,240562,251250,235875,251062,1.09268423934956,0
+XTIA.US,D,20220908,000000,251250,260062,244125,256688,0.6839386495682,0
+XTIA.US,D,20220909,000000,258000,267188,250688,267188,0.64222451727772,0
+XTIA.US,D,20220912,000000,263250,280312,253500,261562,0.55459358613516,0
+XTIA.US,D,20220913,000000,253688,270000,253125,264188,0.69004904941544,0
+XTIA.US,D,20220914,000000,262500,268125,250125,253125,1.14667677133308,0
+XTIA.US,D,20220915,000000,261375,262312,253312,253500,0.6049839848754,0
+XTIA.US,D,20220916,000000,248438,254812,243562,252188,0.98719570865344,0
+XTIA.US,D,20220919,000000,250500,250500,228000,232312,1.45271356368216,0
+XTIA.US,D,20220920,000000,229500,235125,226875,226875,1.0270901076560799,0
+XTIA.US,D,20220921,000000,226500,232500,225188,231562,0.590573318569,0
+XTIA.US,D,20220922,000000,228750,264562,214125,225000,7.2285448859532,0
+XTIA.US,D,20220923,000000,224062,225000,210938,217125,0.9469653096592,0
+XTIA.US,D,20220926,000000,333750,333750,227812,263812,13.6142988596424,0
+XTIA.US,D,20220927,000000,262500,263812,228000,242812,2.54638233634044,0
+XTIA.US,D,20220928,000000,234375,251250,225000,241875,1.19046023690516,0
+XTIA.US,D,20220929,000000,246188,249373,219000,232500,0.94364317640892,0
+XTIA.US,D,20220930,000000,233812,243562,222750,230625,1.4923738293573199,0
+XTIA.US,D,20221003,000000,239812,241875,225188,231188,1.306973300659,0
+XTIA.US,D,20221004,000000,240938,245438,232500,233812,1.02090824114396,0
+XTIA.US,D,20221005,000000,240000,242250,234562,236250,0.76112211430528,0
+XTIA.US,D,20221006,000000,236250,262312,193312,204375,6.9166014270848,0
+XTIA.US,D,20221007,000000,175500,190500,153250,153250,16.25812,0
+XTIA.US,D,20221010,000000,134750,146000,122750,136250,9.78528,0
+XTIA.US,D,20221011,000000,134750,144250,126298,126500,5.638560000000001,0
+XTIA.US,D,20221012,000000,126250,126875,121250,122750,2.91812,0
+XTIA.US,D,20221013,000000,116750,117500,106500,108750,7.29424,0
+XTIA.US,D,20221014,000000,107500,121500,104250,119500,26.90564,0
+XTIA.US,D,20221017,000000,207750,244000,177750,227750,1346.0165200000001,0
+XTIA.US,D,20221018,000000,200000,200000,125375,128250,114.38467999999999,0
+XTIA.US,D,20221019,000000,125500,126502,106000,109000,15.952280000000002,0
+XTIA.US,D,20221020,000000,109000,115000,102000,102000,11.08788,0
+XTIA.US,D,20221021,000000,102500,102500,88750,92250,12.394639999999999,0
+XTIA.US,D,20221024,000000,93500,93750,84002.5,87250,9.07796,0
+XTIA.US,D,20221025,000000,83500,95500,83500,91750,12.085280000000001,0
+XTIA.US,D,20221026,000000,90500,95000,85750,88750,9.74448,0
+XTIA.US,D,20221027,000000,89250,91500,82250,82750,12.93124,0
+XTIA.US,D,20221028,000000,82750,85250,75500,77000,10.65096,0
+XTIA.US,D,20221031,000000,76250,80750,71500,79000,7.21612,0
+XTIA.US,D,20221101,000000,80000,81770,73250,74000,6.611680000000001,0
+XTIA.US,D,20221102,000000,73500,75307.5,70500,72000,5.7063999999999995,0
+XTIA.US,D,20221103,000000,72750,75477.5,68500,70000,11.75548,0
+XTIA.US,D,20221104,000000,71000,71250,65250,71250,6.26408,0
+XTIA.US,D,20221107,000000,70000,74750,67500,73500,4.099600000000001,0
+XTIA.US,D,20221108,000000,72000,79265,69750,79000,5.051,0
+XTIA.US,D,20221109,000000,77750,78247.5,73002.5,76500,5.84648,0
+XTIA.US,D,20221110,000000,75750,84747.5,71975,83750,5.055479999999999,0
+XTIA.US,D,20221111,000000,84250,89250,83250,86250,3.68648,0
+XTIA.US,D,20221114,000000,85750,93750,83000,87000,5.118600000000001,0
+XTIA.US,D,20221115,000000,83000,86750,77500,81250,3.45032,0
+XTIA.US,D,20221116,000000,79250,81250,74250,76000,3.0654000000000003,0
+XTIA.US,D,20221117,000000,75500,77750,72500,74250,2.3874400000000002,0
+XTIA.US,D,20221118,000000,74000,77500,70500,71750,1.7846400000000002,0
+XTIA.US,D,20221121,000000,71500,71500,67750,68500,1.8373599999999999,0
+XTIA.US,D,20221122,000000,67750,71250,64250,65750,2.10924,0
+XTIA.US,D,20221123,000000,65750,68000,63500,64750,2.52996,0
+XTIA.US,D,20221125,000000,64250,66000,64250,66000,0.2414,0
+XTIA.US,D,20221128,000000,66000,68250,64000,65000,2.69908,0
+XTIA.US,D,20221129,000000,63500,66750,63500,63987.5,1.8984400000000001,0
+XTIA.US,D,20221130,000000,63750,66750,63250,65000,1.79836,0
+XTIA.US,D,20221201,000000,62750,67750,62750,65000,4.0258400000000005,0
+XTIA.US,D,20221202,000000,65250,67250,63500,64750,1.68712,0
+XTIA.US,D,20221205,000000,64250,64250,60000,60750,2.4984,0
+XTIA.US,D,20221206,000000,60000,61000,52667.5,54000,5.483359999999999,0
+XTIA.US,D,20221207,000000,54000,54250,48750,49250,4.26736,0
+XTIA.US,D,20221208,000000,49750,53880,47500,48250,6.08392,0
+XTIA.US,D,20221209,000000,48750,50000,47000,47500,2.7058000000000004,0
+XTIA.US,D,20221212,000000,47250,48250,44502.5,48137.5,3.2192399999999997,0
+XTIA.US,D,20221213,000000,49750,49750,44250,44250,3.63276,0
+XTIA.US,D,20221214,000000,44250,49750,44250,46750,4.49712,0
+XTIA.US,D,20221215,000000,45500,46750,44000,45750,1.91616,0
+XTIA.US,D,20221216,000000,46500,46750,44000,45000,1.10584,0
+XTIA.US,D,20221219,000000,45000,45682.5,44000,45000,1.4606,0
+XTIA.US,D,20221220,000000,44750,46500,43750,43750,3.4904,0
+XTIA.US,D,20221221,000000,45500,45500,43000,43750,1.79496,0
+XTIA.US,D,20221222,000000,44500,45000,42000,43250,1.1196,0
+XTIA.US,D,20221223,000000,42400,43250,40825,42250,0.5456000000000001,0
+XTIA.US,D,20221227,000000,42500,43492.5,41250,42000,1.0564,0
+XTIA.US,D,20221228,000000,41500,42000,39500,40000,1.41208,0
+XTIA.US,D,20221229,000000,41250,44000,41250,41750,1.5538,0
+XTIA.US,D,20221230,000000,42250,42500,40750,42500,1.02916,0
+XTIA.US,D,20230103,000000,43500,48500,43000,44000,4.45084,0
+XTIA.US,D,20230104,000000,46000,47250,43750,44750,9.24748,0
+XTIA.US,D,20230105,000000,44500,45250,42750,44250,1.86664,0
+XTIA.US,D,20230106,000000,43785,44730,40750,40750,2.7600000000000002,0
+XTIA.US,D,20230109,000000,41000,43000,40750,41250,3.20108,0
+XTIA.US,D,20230110,000000,42500,46105,41250,43000,10.82768,0
+XTIA.US,D,20230111,000000,45250,47955,43750,46250,7.85828,0
+XTIA.US,D,20230112,000000,47000,49750,43000,45250,28.11244,0
+XTIA.US,D,20230113,000000,46250,47000,40250,41500,16.706080000000004,0
+XTIA.US,D,20230117,000000,41500,42750,40000,42000,15.10932,0
+XTIA.US,D,20230118,000000,43750,43750,37500,38000,19.67512,0
+XTIA.US,D,20230119,000000,40000,40000,37750,38500,6.931640000000001,0
+XTIA.US,D,20230120,000000,38500,42250,37750,38750,82.76336,0
+XTIA.US,D,20230123,000000,39500,41500,34750,36750,146.60724,0
+XTIA.US,D,20230124,000000,39250,43500,37750,39000,743.50924,0
+XTIA.US,D,20230125,000000,49500,53750,35250,38250,1743.56808,0
+XTIA.US,D,20230126,000000,37000,38750,35000,36500,273.82864,0
+XTIA.US,D,20230127,000000,34500,36250,28000,29000,321.79628,0
+XTIA.US,D,20230130,000000,26750,28500,26250,27250,159.70152,0
+XTIA.US,D,20230131,000000,27250,33250,26502.5,31500,334.40584,0
+XTIA.US,D,20230201,000000,29000,30500,28250,29250,142.4218,0
+XTIA.US,D,20230202,000000,29500,31500,28750,30500,110.49772,0
+XTIA.US,D,20230203,000000,30000,30750,29000,29750,93.13196,0
+XTIA.US,D,20230206,000000,30000,30500,28002.5,28750,80.24212,0
+XTIA.US,D,20230207,000000,28500,29000,26500,28000,108.22192,0
+XTIA.US,D,20230208,000000,27750,28000,25625,26250,50.64616,0
+XTIA.US,D,20230209,000000,26500,26750,23667.5,25250,79.56976,0
+XTIA.US,D,20230210,000000,24250,24340,22750,22875,67.20852000000001,0
+XTIA.US,D,20230213,000000,23500,26750,21750,25250,115.70876,0
+XTIA.US,D,20230214,000000,27500,30497.5,24752.5,26750,307.93744,0
+XTIA.US,D,20230215,000000,27750,33000,27000,32750,202.79032,0
+XTIA.US,D,20230216,000000,32000,35250,31250,31500,165.92236,0
+XTIA.US,D,20230217,000000,32250,32500,30000,31250,91.3358,0
+XTIA.US,D,20230221,000000,29750,29875,27500,27500,108.1876,0
+XTIA.US,D,20230222,000000,28000,31497.5,27500,30000,108.70408,0
+XTIA.US,D,20230223,000000,30000,30000,27740,29000,91.89816,0
+XTIA.US,D,20230224,000000,28250,30250,27750,28750,82.86196000000001,0
+XTIA.US,D,20230227,000000,30000,36000,28625,34250,249.60036,0
+XTIA.US,D,20230228,000000,29250,34250,28500,29750,236.68200000000002,0
+XTIA.US,D,20230301,000000,30500,31750,24537.5,25250,258.78272,0
+XTIA.US,D,20230302,000000,24275,25250,22500,22950,106.66088,0
+XTIA.US,D,20230303,000000,23750,23750,22252.5,23250,48.15264,0
+XTIA.US,D,20230306,000000,23432.5,23432.5,20250,20870,80.42652000000001,0
+XTIA.US,D,20230307,000000,20750,20750,18600,18750,50.45032,0
+XTIA.US,D,20230308,000000,18965,19920,18750,19372.5,14.85152,0
+XTIA.US,D,20230309,000000,19500,19875,18500,18512.5,16.589560000000002,0
+XTIA.US,D,20230310,000000,16500,17500,16275,16767.5,41.72668,0
+XTIA.US,D,20230313,000000,16000,16750,15275,16400,19.4632,0
+XTIA.US,D,20230314,000000,16902.5,17997.5,16250,17647.5,20.555200000000003,0
+XTIA.US,D,20230315,000000,11500,13625,10750,11000,114.79596000000001,0
+XTIA.US,D,20230316,000000,10970,10975,9750,10000,51.562760000000004,0
+XTIA.US,D,20230317,000000,9835,9865,8525,8525,53.73224,0
+XTIA.US,D,20230320,000000,8102.5,11730,7750,9250,73.80844,0
+XTIA.US,D,20230321,000000,8977.5,10000,8880,9500,38.29296,0
+XTIA.US,D,20230322,000000,9387.5,11222.5,8920,9822.5,59.26308,0
+XTIA.US,D,20230323,000000,9750,10750,8375,8777.5,56.92196,0
+XTIA.US,D,20230324,000000,8662.5,8662.5,7872.5,8200,34.55872,0
+XTIA.US,D,20230327,000000,8427.5,8750,8125,8375,18.751279999999998,0
+XTIA.US,D,20230328,000000,8022.5,8785,8007.5,8197.5,32.92196,0
+XTIA.US,D,20230329,000000,8040,9250,7812.5,8702.5,35.989599999999996,0
+XTIA.US,D,20230330,000000,8955,10750,8625,9250,233.00576,0
+XTIA.US,D,20230331,000000,10500,14750,9500,10750,1351.89716,0
+XTIA.US,D,20230403,000000,8857.5,9782.5,7970,9232.5,184.21104000000003,0
+XTIA.US,D,20230404,000000,9077.5,9257.5,7965,9122.5,80.76464,0
+XTIA.US,D,20230405,000000,8262.5,9000,8262.5,8775,21.40932,0
+XTIA.US,D,20230406,000000,8730,8875,8300,8675,22.035400000000003,0
+XTIA.US,D,20230410,000000,8415,8625,8000,8242.5,19.9552,0
+XTIA.US,D,20230411,000000,8500,8500,8000,8132.5,26.62468,0
+XTIA.US,D,20230412,000000,8002.5,8422.5,7800,7880,34.04312,0
+XTIA.US,D,20230413,000000,8000,18500,8000,18000,2538.90632,0
+XTIA.US,D,20230414,000000,34750,41365,20057.5,23750,4022.1686400000003,0
+XTIA.US,D,20230417,000000,19435,19512.5,14800,17000,744.3094,0
+XTIA.US,D,20230418,000000,15025,16192.5,13520,13937.5,373.78008,0
+XTIA.US,D,20230419,000000,12500,16170,12237.5,12800,573.4712800000001,0
+XTIA.US,D,20230420,000000,12997.5,14500,12240,12500,250.87312,0
+XTIA.US,D,20230421,000000,11075,11750,10800,10875,116.74708000000001,0
+XTIA.US,D,20230424,000000,10500,11000,9760,9915,70.30516,0
+XTIA.US,D,20230425,000000,10937.5,13230,9752.5,10142.5,763.39656,0
+XTIA.US,D,20230426,000000,10450,10500,8775,9300,185.62684,0
+XTIA.US,D,20230427,000000,9037.5,10025,9037.5,9800,98.60476,0
+XTIA.US,D,20230428,000000,9262.5,10375,9042.5,9495,204.33544,0
+XTIA.US,D,20230501,000000,9445,9750,9000,9400,91.60332000000001,0
+XTIA.US,D,20230502,000000,9492.5,9492.5,8875,9167.5,49.07888,0
+XTIA.US,D,20230503,000000,9025,9100,8500,8830,54.306160000000006,0
+XTIA.US,D,20230504,000000,8825,9000,8150,8615,46.4408,0
+XTIA.US,D,20230505,000000,8547.5,9370,8500,9225,32.49252,0
+XTIA.US,D,20230508,000000,10000,10000,8175,8400,183.58204,0
+XTIA.US,D,20230509,000000,8262.5,9077.5,7762.5,8250,126.18456,0
+XTIA.US,D,20230510,000000,8750,8750,7812.5,7975,82.42524,0
+XTIA.US,D,20230511,000000,7897.5,8110,7200,7450,85.30672,0
+XTIA.US,D,20230512,000000,7570,7747.5,4972.5,5000,410.73988,0
+XTIA.US,D,20230515,000000,5345,6950,5315,6387.5,499.3252,0
+XTIA.US,D,20230516,000000,6000,6190,5275,5350,174.89672000000002,0
+XTIA.US,D,20230517,000000,5500,6010,5127.5,5645,71.36488,0
+XTIA.US,D,20230518,000000,5722.5,6000,5562.5,5750,53.4506,0
+XTIA.US,D,20230519,000000,5795,5940,5300,5562.5,58.230760000000004,0
+XTIA.US,D,20230522,000000,5635,5750,5425,5612.5,49.10980000000001,0
+XTIA.US,D,20230523,000000,5505,5750,5500,5522.5,26.425919999999998,0
+XTIA.US,D,20230524,000000,5470,5544.98,4887.5,5175,90.296,0
+XTIA.US,D,20230525,000000,5382.5,6190,4967.5,5125,275.68215999999995,0
+XTIA.US,D,20230526,000000,5125,5225,4650,5000,74.65108000000001,0
+XTIA.US,D,20230530,000000,5175,5972.5,4937.5,5750,362.42836,0
+XTIA.US,D,20230531,000000,5500,5645,4630,5000,322.6638,0
+XTIA.US,D,20230601,000000,5047.5,5225,4710,4875,99.5924,0
+XTIA.US,D,20230602,000000,5075,5197.5,4762.5,5000,70.9914,0
+XTIA.US,D,20230605,000000,5075,5375,4825,5212.5,59.523480000000006,0
+XTIA.US,D,20230606,000000,5212.5,5267.5,5000,5217.5,41.55848,0
+XTIA.US,D,20230607,000000,5250,5250,4797.5,4997.5,99.42136,0
+XTIA.US,D,20230608,000000,5017.5,5125,4652.5,5075,68.02676,0
+XTIA.US,D,20230609,000000,5062.5,5125,4875,5000,88.11692,0
+XTIA.US,D,20230612,000000,5002.5,5247.5,4982.5,5100,58.251760000000004,0
+XTIA.US,D,20230613,000000,5125,5247.5,4750,5195,110.8374,0
+XTIA.US,D,20230614,000000,5200,5375,5065,5210,59.0152,0
+XTIA.US,D,20230615,000000,5375,5485,5115,5270,54.41196,0
+XTIA.US,D,20230616,000000,5137.5,5327.5,4907.5,4907.5,100.48872,0
+XTIA.US,D,20230620,000000,5050,6000,4897.48,5000,500.39636,0
+XTIA.US,D,20230621,000000,5000,5000,4690,4987.5,120.22568,0
+XTIA.US,D,20230622,000000,4995,4995,4687.5,4720,81.16572000000001,0
+XTIA.US,D,20230623,000000,4720,4720,2700,4500,181.73020000000002,0
+XTIA.US,D,20230626,000000,4250,4500,4200,4487.5,36.13952,0
+XTIA.US,D,20230627,000000,4475,4645,4325,4500,42.83108,0
+XTIA.US,D,20230628,000000,4622.5,4622.5,4300,4482.5,26.980880000000003,0
+XTIA.US,D,20230629,000000,4532.5,4532.5,4250,4475,28.8854,0
+XTIA.US,D,20230630,000000,4485,4550,4375,4475,26.954040000000003,0
+XTIA.US,D,20230703,000000,4687.5,4737.5,4487.5,4650,40.612120000000004,0
+XTIA.US,D,20230705,000000,4720,4750,4250,4697.5,44.484440000000006,0
+XTIA.US,D,20230706,000000,4625,4650,4267.5,4567.5,29.68924,0
+XTIA.US,D,20230707,000000,4550,4625,4327.5,4597.5,17.1718,0
+XTIA.US,D,20230710,000000,4582.5,4582.5,4372.5,4375,19.42512,0
+XTIA.US,D,20230711,000000,4375,4622.5,4247.5,4585,30.73648,0
+XTIA.US,D,20230712,000000,4750,4900,4250,4575,149.71472,0
+XTIA.US,D,20230713,000000,4575,4575,4252.5,4387.5,83.12039999999999,0
+XTIA.US,D,20230714,000000,4380,4447.5,4125,4212.5,39.09888,0
+XTIA.US,D,20230717,000000,4275,4290,3825,4050,79.25208,0
+XTIA.US,D,20230718,000000,4220,4220,3950,4000,31.55032,0
+XTIA.US,D,20230719,000000,4220,4220,3850,4000,29.5224,0
+XTIA.US,D,20230720,000000,4042.5,4042.5,3807.5,3995,27.3184,0
+XTIA.US,D,20230721,000000,4000,4000,3750,3830,43.86544000000001,0
+XTIA.US,D,20230724,000000,3950,3950,3675,3807.5,33.04204,0
+XTIA.US,D,20230725,000000,6275,9950,3845,7215,10668.65452,0
+XTIA.US,D,20230726,000000,6937.5,7115,5540,6297.5,1413.35772,0
+XTIA.US,D,20230727,000000,5667.5,5900,4752.5,5050,769.49612,0
+XTIA.US,D,20230728,000000,6037.5,7050,5625,6032.5,2086.6398,0
+XTIA.US,D,20230731,000000,6340,6475,5172.5,5402.5,1158.26684,0
+XTIA.US,D,20230801,000000,5425,5425,4812.5,5002.5,589.97392,0
+XTIA.US,D,20230802,000000,4625,5247.5,4450,4825,539.6753199999999,0
+XTIA.US,D,20230803,000000,4250,4650,4225,4375,374.57832,0
+XTIA.US,D,20230804,000000,4450,4925,4425,4562.5,323.30496000000005,0
+XTIA.US,D,20230807,000000,4500,4559.97,4075,4250,214.48368,0
+XTIA.US,D,20230808,000000,4025,4175,4000,4050,135.58448,0
+XTIA.US,D,20230809,000000,4000,4097.5,3825,3930,134.60972,0
+XTIA.US,D,20230810,000000,4000,4000,3765,4000,91.68296000000001,0
+XTIA.US,D,20230811,000000,3875,4047.5,3812.5,3970,93.65512,0
+XTIA.US,D,20230814,000000,4202.5,4837.5,4000,4572.5,575.3484000000001,0
+XTIA.US,D,20230815,000000,4000,4747.5,3887.5,4497.5,363.71588,0
+XTIA.US,D,20230816,000000,4687.5,5300,4250,5125,678.78672,0
+XTIA.US,D,20230817,000000,5817.5,5822.5,4300,4675,1240.9383200000002,0
+XTIA.US,D,20230818,000000,4445,4672.5,4307.5,4587.5,221.15112,0
+XTIA.US,D,20230821,000000,4340,4950,4170,4780,409.37872,0
+XTIA.US,D,20230822,000000,4712.5,4712.5,4300,4542.5,183.61556,0
+XTIA.US,D,20230823,000000,4500,4500,4125,4250,193.81296,0
+XTIA.US,D,20230824,000000,4302.5,4340,4025,4127.5,135.01568,0
+XTIA.US,D,20230825,000000,4125,4222.5,4025,4215,103.26476,0
+XTIA.US,D,20230828,000000,4220,4282.5,4062.5,4162.5,67.0634,0
+XTIA.US,D,20230829,000000,4135,4340,4125,4240,141.75656,0
+XTIA.US,D,20230830,000000,4225,4277.5,4070,4140,98.75412,0
+XTIA.US,D,20230831,000000,4250,4250,4075,4080,102.96312,0
+XTIA.US,D,20230901,000000,4082.5,4247.5,4050,4232.5,72.89988000000001,0
+XTIA.US,D,20230905,000000,4500,4500,3807.5,3875,453.91316,0
+XTIA.US,D,20230906,000000,3992.5,4057.5,3650,3820,158.83468,0
+XTIA.US,D,20230907,000000,3752.5,3760,3025,3450,245.87376,0
+XTIA.US,D,20230908,000000,3250,3375,3092.5,3310,213.5254,0
+XTIA.US,D,20230911,000000,3275,3922.5,3250,3597.5,251.93468,0
+XTIA.US,D,20230912,000000,3645,3750,3475,3500,90.17128,0
+XTIA.US,D,20230913,000000,3550,3600,3392.5,3520,77.44764,0
+XTIA.US,D,20230914,000000,3525,3540,3377.5,3497.5,106.66528,0
+XTIA.US,D,20230915,000000,3460,3547.5,3375,3505,113.32132000000001,0
+XTIA.US,D,20230918,000000,3490,3750,3332.5,3600,115.25136,0
+XTIA.US,D,20230919,000000,3497.5,3575,3375,3450,50.37284,0
+XTIA.US,D,20230920,000000,3600,3920,3230,3400,304.10944,0
+XTIA.US,D,20230921,000000,3382.5,3382.5,3057.5,3277.5,87.0446,0
+XTIA.US,D,20230922,000000,3307.5,3312.98,3132.5,3175,43.73872,0
+XTIA.US,D,20230925,000000,3160,3250,3055,3107.5,71.85419999999999,0
+XTIA.US,D,20230926,000000,3052.5,3277.5,3002.5,3192.5,99.5334,0
+XTIA.US,D,20230927,000000,3522.5,3997.5,3250,3497.5,1796.6674,0
+XTIA.US,D,20230928,000000,4807.5,5120,2965,3070,7450.7268,0
+XTIA.US,D,20230929,000000,3050,3375,2250,2797.5,2249.14052,0
+XTIA.US,D,20231002,000000,2800,2867.5,2672.5,2785,586.6550400000001,0
+XTIA.US,D,20231003,000000,2750,2950,2560,2650,571.60604,0
+XTIA.US,D,20231004,000000,2575,2750,2545,2680,337.19868,0
+XTIA.US,D,20231005,000000,2610,2725,2427.5,2522.5,376.56724,0
+XTIA.US,D,20231006,000000,2400,2800,2357.5,2695,458.45344,0
+XTIA.US,D,20231009,000000,2600,2600,2480,2517.5,261.92124,0
+XTIA.US,D,20231010,000000,2517.5,2622.5,2502.5,2560,241.29484,0
+XTIA.US,D,20231011,000000,2550,2570,2387.5,2502.5,229.83176,0
+XTIA.US,D,20231012,000000,2440,2600,2370,2510,277.22576000000004,0
+XTIA.US,D,20231013,000000,2525,2602.5,2450,2597.5,214.88532,0
+XTIA.US,D,20231016,000000,2582.5,2812.5,2535,2675,230.19004,0
+XTIA.US,D,20231017,000000,2550,2847.5,2550,2767.5,265.184,0
+XTIA.US,D,20231018,000000,2755,2790,2425,2592.5,287.28988,0
+XTIA.US,D,20231019,000000,2550,2677.5,2500,2552.5,141.54420000000002,0
+XTIA.US,D,20231020,000000,2520,2572.5,2415,2460,229.90328,0
+XTIA.US,D,20231023,000000,3000,3150,2605,2760,1788.41352,0
+XTIA.US,D,20231024,000000,2750,2790,2502.5,2650,593.29776,0
+XTIA.US,D,20231025,000000,2575,2650,2420,2440,332.95044,0
+XTIA.US,D,20231026,000000,2440,2555,2280,2400,261.493,0
+XTIA.US,D,20231027,000000,2395,2407.5,2250,2250,244.5078,0
+XTIA.US,D,20231030,000000,2245,2245,1877.5,2052.5,397.59268,0
+XTIA.US,D,20231031,000000,2050,2075,1900,2015,145.91824,0
+XTIA.US,D,20231101,000000,2012.5,2082.5,1895,2075,244.71564,0
+XTIA.US,D,20231102,000000,2137.5,2137.5,2000,2047.5,258.86648,0
+XTIA.US,D,20231103,000000,2050,2220,2032.5,2102.5,275.01328,0
+XTIA.US,D,20231106,000000,2200,2200,1867.5,1922.5,424.50340000000006,0
+XTIA.US,D,20231107,000000,1987.5,2087.5,1825,1985,584.50108,0
+XTIA.US,D,20231108,000000,1972.5,1972.5,1800,1825,219.99220000000003,0
+XTIA.US,D,20231109,000000,1822.5,1837.5,1625,1660.02,376.51004,0
+XTIA.US,D,20231110,000000,1645,1672.5,1610,1622.5,226.1724,0
+XTIA.US,D,20231113,000000,1675,1725,1542.5,1700,297.00648,0
+XTIA.US,D,20231114,000000,1677.5,1875,1660,1787.5,448.61096000000003,0
+XTIA.US,D,20231115,000000,1625,1787.5,1567.5,1725,232.90548,0
+XTIA.US,D,20231116,000000,1725,1762.5,1650,1675,133.45496,0
+XTIA.US,D,20231117,000000,1717.5,1800,1662.5,1730,161.514,0
+XTIA.US,D,20231120,000000,1707.5,1950,1675,1777.5,336.49816,0
+XTIA.US,D,20231121,000000,1775,1825,1707.5,1712.5,184.05888000000002,0
+XTIA.US,D,20231122,000000,1810,1810,1625,1635,197.12356,0
+XTIA.US,D,20231124,000000,1742.5,1742.5,1627.5,1680,79.94160000000001,0
+XTIA.US,D,20231127,000000,1665,1707.5,1572.5,1587.5,162.17844,0
+XTIA.US,D,20231128,000000,1602.5,1670,1525,1552.5,147.30788,0
+XTIA.US,D,20231129,000000,1595,1622.5,1525,1575,204.038,0
+XTIA.US,D,20231130,000000,1577.5,1595,1550,1565,104.74164,0
+XTIA.US,D,20231201,000000,1615,1750,1565,1710,261.9706,0
+XTIA.US,D,20231204,000000,1775,1870,1735,1822.5,208.59804000000003,0
+XTIA.US,D,20231205,000000,1872.5,1872.5,1700,1727.5,167.12879999999998,0
+XTIA.US,D,20231206,000000,1645,1785,1645,1695,162.52612,0
+XTIA.US,D,20231207,000000,1727.5,1775,1650,1750,146.4578,0
+XTIA.US,D,20231208,000000,1747.5,1800,1625,1650,166.05772000000002,0
+XTIA.US,D,20231211,000000,1750,2550,1627.5,1920,3213.4141600000003,0
+XTIA.US,D,20231212,000000,1800,1905,1750,1867.5,648.72216,0
+XTIA.US,D,20231213,000000,1770,1837.5,1677.5,1762.5,388.53924,0
+XTIA.US,D,20231214,000000,1795,2185,1757.5,1955,1042.365,0
+XTIA.US,D,20231215,000000,2775,2875,1857.5,1875,3460.73888,0
+XTIA.US,D,20231218,000000,1725,1810,1445,1600,1930.71372,0
+XTIA.US,D,20231219,000000,1550,1600,1482.5,1545,504.71928,0
+XTIA.US,D,20231220,000000,1537.5,1597.5,1450,1490,593.0446,0
+XTIA.US,D,20231221,000000,1370,1750,1300,1427.5,641.7250799999999,0
+XTIA.US,D,20231222,000000,1445,1580,1405,1522.5,444.33792,0
+XTIA.US,D,20231226,000000,1517.5,1540,1347.5,1400,585.52576,0
+XTIA.US,D,20231227,000000,1425,1530,1297.5,1500,662.66044,0
+XTIA.US,D,20231228,000000,1477.5,1477.5,1352.5,1390,545.45936,0
+XTIA.US,D,20231229,000000,1450,1450,1352.5,1405,340.896,0
+XTIA.US,D,20240102,000000,1405,1412.5,1327.5,1360,304.60735999999997,0
+XTIA.US,D,20240103,000000,1345,1412.5,1282.5,1375,268.33324,0
+XTIA.US,D,20240104,000000,1347.5,1375,1317.5,1375,158.776,0
+XTIA.US,D,20240105,000000,1375,1397.5,1290,1290,201.85044000000002,0
+XTIA.US,D,20240108,000000,1290,1340,1247.5,1297.5,387.22812,0
+XTIA.US,D,20240109,000000,1290,1290,1257.5,1260,211.23428,0
+XTIA.US,D,20240110,000000,1252.5,1287.5,1187.5,1205,298.30076,0
+XTIA.US,D,20240111,000000,1225,1225,1110,1120,370.8678,0
+XTIA.US,D,20240112,000000,1715,1750,1160,1207.5,5357.541160000001,0
+XTIA.US,D,20240116,000000,1195,1450,1027.5,1297.5,1799.99028,0
+XTIA.US,D,20240117,000000,1290,1500,1187.5,1387.5,1088.59,0
+XTIA.US,D,20240118,000000,1322.5,1337.5,1225,1240,576.7628000000001,0
+XTIA.US,D,20240119,000000,1250,1302.5,1200,1297.5,398.17644,0
+XTIA.US,D,20240122,000000,1302.5,1345,1250,1265,402.26332,0
+XTIA.US,D,20240123,000000,1282.5,1287.5,1160,1187.5,480.93428000000006,0
+XTIA.US,D,20240124,000000,1225,1232.5,1145,1177.5,296.81812,0
+XTIA.US,D,20240125,000000,1200,1337.5,1175,1300,655.41872,0
+XTIA.US,D,20240126,000000,1285,1325,1242.5,1312.5,304.53188,0
+XTIA.US,D,20240129,000000,1345,1347.5,1287.5,1330,251.10764000000003,0
+XTIA.US,D,20240130,000000,1322.5,1325,1275,1307.5,158.81152,0
+XTIA.US,D,20240131,000000,1325,1425,1300,1350,407.09088,0
+XTIA.US,D,20240201,000000,1342.5,1350,1290,1310,205.83448,0
+XTIA.US,D,20240202,000000,1302.5,1412.5,1297.5,1335,149.53344,0
+XTIA.US,D,20240205,000000,1385,1385,1262.5,1262.5,237.77764000000002,0
+XTIA.US,D,20240206,000000,1265,1302.5,1255,1267.5,189.33088,0
+XTIA.US,D,20240207,000000,1267.5,1275,1187.5,1232.5,294.48404,0
+XTIA.US,D,20240208,000000,1230,1410,1200,1255,671.45584,0
+XTIA.US,D,20240209,000000,1325,1325,1230,1255,336.10932,0
+XTIA.US,D,20240212,000000,1335,1335,1240,1275,484.32968,0
+XTIA.US,D,20240213,000000,1320,1320,1040,1247.5,487.95148,0
+XTIA.US,D,20240214,000000,1255,1255,1200,1250,175.79148,0
+XTIA.US,D,20240215,000000,1250,1272.5,1225,1250,246.93732,0
+XTIA.US,D,20240216,000000,1262.5,1275,1225,1262.5,227.05924,0
+XTIA.US,D,20240220,000000,1300,1300,1252.5,1260,132.08924,0
+XTIA.US,D,20240221,000000,1250,1267.5,1192.5,1237.5,172.4024,0
+XTIA.US,D,20240222,000000,1250,1250,1192.5,1205,130.16036,0
+XTIA.US,D,20240223,000000,1230,1230,1092.5,1155,603.3734000000001,0
+XTIA.US,D,20240226,000000,1147.5,1250,1100,1132.5,293.69712,0
+XTIA.US,D,20240227,000000,1140,1197.5,1105,1197.5,309.6156,0
+XTIA.US,D,20240228,000000,1195,1217.5,1140,1150,183.16872,0
+XTIA.US,D,20240229,000000,1195,1195,1127.5,1152.5,145.57472,0
+XTIA.US,D,20240301,000000,1150,1195,1117.5,1185,198.1782,0
+XTIA.US,D,20240304,000000,1195,1195,1125,1155,241.22164,0
+XTIA.US,D,20240305,000000,1170,1375,1127.5,1227.5,1194.17004,0
+XTIA.US,D,20240306,000000,1342.5,1470,1250,1372.5,1223.30216,0
+XTIA.US,D,20240307,000000,1250,1295,1210,1227.5,429.51124,0
+XTIA.US,D,20240308,000000,1287.5,1412.5,1250,1322.5,430.18508,0
+XTIA.US,D,20240311,000000,1282.5,1997.5,1252.5,1482.5,5779.40004,0
+XTIA.US,D,20240312,000000,1677.5,1687.5,1300,1317.5,1694.5602,0
+XTIA.US,D,20240313,000000,1490,1597.98,825.25,875,4527.6,0
+XTIA.US,D,20240314,000000,905,947.5,600,635,4083.2000000000003,0
+XTIA.US,D,20240315,000000,622.5,625,562.5,607.5,1449.6000000000001,0
+XTIA.US,D,20240318,000000,612.5,615,520,525,1502.424,0
+XTIA.US,D,20240319,000000,577.5,625,490.025,607.5,7223.78,0
+XTIA.US,D,20240320,000000,565,575,499.725,540,1358.924,0
+XTIA.US,D,20240321,000000,537.5,562.2,537.5,537.5,596.412,0
+XTIA.US,D,20240322,000000,537.5,575,522.5,567.5,704.84,0
+XTIA.US,D,20240325,000000,567.5,570,515,530,640.992,0
+XTIA.US,D,20240326,000000,522.5,525,468.225,481.25,914.764,0
+XTIA.US,D,20240327,000000,472.5,472.5,427.5,430,947.484,0
+XTIA.US,D,20240328,000000,435,460,430,431.25,478.096,0
+XTIA.US,D,20240401,000000,430,562.5,430,515,2923.32,0
+XTIA.US,D,20240402,000000,755,1069.97,727.5,875,242967.172,0
+XTIA.US,D,20240403,000000,1075,1270,1015,1147.5,85286.404,0
+XTIA.US,D,20240404,000000,1000,1018.78,877.5,950,7603.116,0
+XTIA.US,D,20240405,000000,915,957.5,605,695,5182.584,0
+XTIA.US,D,20240408,000000,762.5,762.5,660,687.5,1459.18,0
+XTIA.US,D,20240409,000000,667.5,787.5,605,757.5,2127.268,0
+XTIA.US,D,20240410,000000,745,800,687.5,782.5,1504.172,0
+XTIA.US,D,20240411,000000,750,760,680,712.5,986.056,0
+XTIA.US,D,20240412,000000,677.5,790,675,772.5,1225.6000000000001,0
+XTIA.US,D,20240415,000000,762.5,932.5,747.5,900,2692.596,0
+XTIA.US,D,20240416,000000,950,1024.05,780,835,4871.456,0
+XTIA.US,D,20240417,000000,822.5,825,726.875,740,999.14,0
+XTIA.US,D,20240418,000000,727.5,757.5,702.1,717.5,696.996,0
+XTIA.US,D,20240419,000000,712.5,712.5,662.5,692.5,719.5600000000001,0
+XTIA.US,D,20240422,000000,680,702.5,665,680,424,0
+XTIA.US,D,20240423,000000,667.5,775,667.5,715,987.9680000000001,0
+XTIA.US,D,20240424,000000,702.5,710,632.525,637.5,847.908,0
+XTIA.US,D,20240425,000000,625,634.975,577.5,620,549.248,0
+XTIA.US,D,20240426,000000,620,641.3,587.5,625,600.12,0
+XTIA.US,D,20240429,000000,600,675,600,660,662.12,0
+XTIA.US,D,20240430,000000,650,675,632.5,637.5,414.64,0
+XTIA.US,D,20240501,000000,575,610,437.5,550,3676.464,0
+XTIA.US,D,20240502,000000,550,565,512.5,550,608.1080000000001,0
+XTIA.US,D,20240503,000000,535,571,507.5,512.5,687.888,0
+XTIA.US,D,20240506,000000,512.5,530,497.5,505,646.472,0
+XTIA.US,D,20240507,000000,495,500,453.75,468.75,1281.064,0
+XTIA.US,D,20240508,000000,452.5,500,452.5,472.5,853.62,0
+XTIA.US,D,20240509,000000,465,468.425,430,437.5,1384.508,0
+XTIA.US,D,20240510,000000,430,442.275,397.5,410,1185.1480000000001,0
+XTIA.US,D,20240513,000000,392.5,415,387.5,395,1183.796,0
+XTIA.US,D,20240514,000000,382.5,427.5,382.5,410,945.5160000000001,0
+XTIA.US,D,20240515,000000,415,420,400,402.5,621.5360000000001,0
+XTIA.US,D,20240516,000000,400,421.25,400,412.5,906.696,0
+XTIA.US,D,20240517,000000,417.5,417.5,392.5,392.5,783.62,0
+XTIA.US,D,20240520,000000,397.5,405,275,297.5,4511.744,0
+XTIA.US,D,20240521,000000,300,307.5,282.5,285,1269.556,0
+XTIA.US,D,20240522,000000,287.5,287.5,257.5,265,1652.316,0
+XTIA.US,D,20240523,000000,272.5,272.5,198.05,234.375,3070.072,0
+XTIA.US,D,20240524,000000,237.5,247.5,218.775,221.25,1186.484,0
+XTIA.US,D,20240528,000000,222.5,231.75,212.5,221,1340.448,0
+XTIA.US,D,20240529,000000,212.5,223.7,210,215.225,562.08,0
+XTIA.US,D,20240530,000000,225,242.5,220,236.75,489.34000000000003,0
+XTIA.US,D,20240531,000000,242.5,242.5,232.5,233.75,328.612,0
+XTIA.US,D,20240603,000000,237.5,241.525,220,229.95,473.124,0
+XTIA.US,D,20240604,000000,231.825,234.975,220.55,230,356.476,0
+XTIA.US,D,20240605,000000,490,507.5,230,240,241649.58800000002,0
+XTIA.US,D,20240606,000000,238.825,247.5,198,201.95,21318.848,0
+XTIA.US,D,20240607,000000,175,182.5,170,177.75,10711.048,0
+XTIA.US,D,20240610,000000,176.3,177.5,150.5,154.825,7024.692,0
+XTIA.US,D,20240611,000000,153.75,157.5,122.525,130.975,10335.08,0
+XTIA.US,D,20240612,000000,146.8,186.25,116.75,118.25,140903.272,0
+XTIA.US,D,20240613,000000,108.525,112,95,111.1,13617.32,0
+XTIA.US,D,20240614,000000,104.75,114.875,100.5,110.3,5393.944,0
+XTIA.US,D,20240617,000000,109.45,116.675,101.293,110.9,4843.74,0
+XTIA.US,D,20240618,000000,110.9,112.25,102.35,105.4,2664.8,0
+XTIA.US,D,20240620,000000,108.7,109.7,101.3,102.875,2523.4,0
+XTIA.US,D,20240621,000000,98.825,102,92.8,95.25,4699.284,0
+XTIA.US,D,20240624,000000,98,107.075,96.5,104,3480.916,0
+XTIA.US,D,20240625,000000,105,119.25,104.25,112.25,5434.384,0
+XTIA.US,D,20240626,000000,111.25,119.225,108.5,115,2469.024,0
+XTIA.US,D,20240627,000000,112.5,117.15,106.3,110.975,2079.424,0
+XTIA.US,D,20240628,000000,108.35,112.5,106,110.5,1052.628,0
+XTIA.US,D,20240701,000000,179.625,187.5,95.55,100,262557.12,0
+XTIA.US,D,20240702,000000,92.125,101,91.25,99.2,19206.94,0
+XTIA.US,D,20240703,000000,93.5,96.75,92.25,95.025,4973.424,0
+XTIA.US,D,20240705,000000,92.5,99.975,87.75,93.75,6069.808,0
+XTIA.US,D,20240708,000000,92.5,101.775,90.85,98.5,5299.16,0
+XTIA.US,D,20240709,000000,90.25,94.725,87.5,92,22935.368000000002,0
+XTIA.US,D,20240710,000000,91.6,94.75,89,90.4,5542.432,0
+XTIA.US,D,20240711,000000,90.375,94.75,89.075,92.775,5260.276,0
+XTIA.US,D,20240712,000000,93.5,97.5,92.95,94.225,6046.456,0
+XTIA.US,D,20240715,000000,95,97.375,90.425,90.55,4643.476,0
+XTIA.US,D,20240716,000000,90.95,91.75,86.925,87.85,7351.28,0
+XTIA.US,D,20240717,000000,87.5,89.025,83.325,87.25,3744.464,0
+XTIA.US,D,20240718,000000,87.225,87.5,83.75,85.2,3531.908,0
+XTIA.US,D,20240719,000000,85.2,85.75,82.25,82.775,2896.98,0
+XTIA.US,D,20240722,000000,83.9,83.9,79.25,81.4,3302.444,0
+XTIA.US,D,20240723,000000,81,82.25,75.725,79.1,3812.072,0
+XTIA.US,D,20240724,000000,80,80,76.9,77.5,2166.308,0
+XTIA.US,D,20240725,000000,77.5,79.1,73.75,77.45,4276.936,0
+XTIA.US,D,20240726,000000,78.05,80,75.5,77.9,3291.364,0
+XTIA.US,D,20240729,000000,78.025,78.5,73.025,74.05,3086.636,0
+XTIA.US,D,20240730,000000,75,75,67.975,71.25,3620.78,0
+XTIA.US,D,20240731,000000,70,71.75,67.175,67.45,4727.152,0
+XTIA.US,D,20240801,000000,67.5,68.65,54,60.8,14295.68,0
+XTIA.US,D,20240802,000000,60.725,60.725,52.5,53.7,5296.188,0
+XTIA.US,D,20240805,000000,51,55.125,47.5,52.125,4315.392,0
+XTIA.US,D,20240806,000000,52.75,58.35,50.75,55.925,4226.212,0
+XTIA.US,D,20240807,000000,58.025,58.025,51.3,52.55,3016.82,0
+XTIA.US,D,20240808,000000,52.5,56.25,51.525,55,2276.7400000000002,0
+XTIA.US,D,20240809,000000,53.75,55.775,52.575,54.225,1342.66,0
+XTIA.US,D,20240812,000000,54.3,58,53.275,55.9,1677.128,0
+XTIA.US,D,20240813,000000,57,57.4998,53.375,54,2771.38,0
+XTIA.US,D,20240814,000000,55.95,56,51.5,53.25,1982.084,0
+XTIA.US,D,20240815,000000,55.375,55.375,50.55,52.4,3533.724,0
+XTIA.US,D,20240816,000000,55,56,51.725,53.5,2547.496,0
+XTIA.US,D,20240819,000000,54.475,54.475,51.35,53.1,3103.376,0
+XTIA.US,D,20240820,000000,52.5,61.675,51.975,57.575,14140.592,0
+XTIA.US,D,20240821,000000,57.125,61.925,52.6,61.2,10110.604,0
+XTIA.US,D,20240822,000000,61.2,61.2,55.25,56.625,3654.148,0
+XTIA.US,D,20240823,000000,59.25,61.575,56.3,58.95,4921.992,0
+XTIA.US,D,20240826,000000,58.7,58.7,56,56.9125,2536.216,0
+XTIA.US,D,20240827,000000,58.5,58.5,51.65,52.5,3488.92,0
+XTIA.US,D,20240828,000000,53.25,53.25,50.15,50.75,2841.588,0
+XTIA.US,D,20240829,000000,51.175,53.65,50.1,52.5,1783.756,0
+XTIA.US,D,20240830,000000,51.3,53.725,50.6,52.725,1248.84,0
+XTIA.US,D,20240903,000000,54.65,54.65,50.15,50.5,1399.236,0
+XTIA.US,D,20240904,000000,50.95,51.25,48.3,49.85,2128.9,0
+XTIA.US,D,20240905,000000,48.75,51,48.55,49.725,1718.596,0
+XTIA.US,D,20240906,000000,51,51.2,48.775,50.375,1300.328,0
+XTIA.US,D,20240909,000000,52.425,53.75,50.75,52.75,1679.06,0
+XTIA.US,D,20240910,000000,53.475,54.95,51.325,53.375,1170.404,0
+XTIA.US,D,20240911,000000,53,60,51.45,56.65,6782.2080000000005,0
+XTIA.US,D,20240912,000000,56.5,57.45,54.1,56.25,1330.788,0
+XTIA.US,D,20240913,000000,56.75,58.5,55.55,57.5,1402.428,0
+XTIA.US,D,20240916,000000,57.5,60,56.25,58.625,2272.764,0
+XTIA.US,D,20240917,000000,58.75,61.225,57.5,60.45,3174.712,0
+XTIA.US,D,20240918,000000,61.7,61.7,57.5,59.125,1938.94,0
+XTIA.US,D,20240919,000000,60.75,60.75,56.25,57.325,1317.352,0
+XTIA.US,D,20240920,000000,57.5,62.5,55,55,5389.492,0
+XTIA.US,D,20240923,000000,55,56.25,52.25,53.5,1484.012,0
+XTIA.US,D,20240924,000000,53.5,55.775,47.5,48.675,7294.796,0
+XTIA.US,D,20240925,000000,48.675,50.625,47.875,48.475,4080.78,0
+XTIA.US,D,20240926,000000,48.475,50.575,47.5,48.5,2109.852,0
+XTIA.US,D,20240927,000000,48.5,49.975,46.275,47.5,4708.024,0
+XTIA.US,D,20240930,000000,47.5,48.95,46.9,47.75,1563.7920000000001,0
+XTIA.US,D,20241001,000000,47.75,49.2,46.275,47.45,1516.316,0
+XTIA.US,D,20241002,000000,48.5,48.5,45.825,47.125,1501.044,0
+XTIA.US,D,20241003,000000,47.875,48.375,47.125,47.55,1367.892,0
+XTIA.US,D,20241004,000000,47.55,48.225,44.925,45.75,5475.388,0
+XTIA.US,D,20241007,000000,45.75,47.2,44.25,44.5,3257.36,0
+XTIA.US,D,20241008,000000,44.5,44.5,41.25,41.675,5848.2480000000005,0
+XTIA.US,D,20241009,000000,41.675,41.675,39.25,40.625,3753.196,0
+XTIA.US,D,20241010,000000,40,44.95,35.1,35.775,16150.94,0
+XTIA.US,D,20241011,000000,33.25,37.175,31.65,34.75,14672.912,0
+XTIA.US,D,20241014,000000,36.075,36.075,27.5,29.275,28422.164,0
+XTIA.US,D,20241015,000000,28.875,31.9,27.25,28.075,19286.596,0
+XTIA.US,D,20241016,000000,27.5,29.5,27.4,27.975,9151.068,0
+XTIA.US,D,20241017,000000,27.975,31.775,27.125,28.025,16521.952,0
+XTIA.US,D,20241018,000000,27.5,29.95,27.125,27.5,17995.684,0
+XTIA.US,D,20241021,000000,28.25,29.95,27.525,28.75,18224.964,0
+XTIA.US,D,20241022,000000,28.625,31.225,27.5,28.225,17938.98,0
+XTIA.US,D,20241023,000000,31.875,32.8,26.525,27.85,80043.836,0
+XTIA.US,D,20241024,000000,26.75,26.75,22.1,23.275,64897.332,0
+XTIA.US,D,20241025,000000,23.275,24.4725,20.4,21.45,40495.964,0
+XTIA.US,D,20241028,000000,21.475,23.35,19.15,21.5,35810.544,0
+XTIA.US,D,20241029,000000,21.75,22.375,19.15,19.9,72281.296,0
+XTIA.US,D,20241030,000000,19.825,19.9998,14.05,14.95,152004.564,0
+XTIA.US,D,20241031,000000,14.85,14.925,12.75,14.425,56392.316,0
+XTIA.US,D,20241101,000000,15,15.65,14,14.25,44363.06,0
+XTIA.US,D,20241104,000000,13.75,13.75,12.125,12.45,70728.568,0
+XTIA.US,D,20241105,000000,12.475,23.5,10.25,11.625,1318565.42,0
+XTIA.US,D,20241106,000000,11.025,13.5,9.625,12.625,233771.536,0
+XTIA.US,D,20241107,000000,13.9,25,11.625,12.3,1410356.436,0
+XTIA.US,D,20241108,000000,12.125,15.45,12.125,14.375,342691.06,0
+XTIA.US,D,20241111,000000,14.5,14.575,12.6,13.5,201088.66,0
+XTIA.US,D,20241112,000000,13.25,13.475,11.775,12.125,154345.952,0
+XTIA.US,D,20241113,000000,13.5,16.675,12.725,14.3,553256.132,0
+XTIA.US,D,20241114,000000,16.675,21.725,13,14.225,1465039.952,0
+XTIA.US,D,20241115,000000,13.75,14.25,12,12.9,248229.508,0
+XTIA.US,D,20241118,000000,13,14.225,10,12.5,351009.876,0
+XTIA.US,D,20241119,000000,12.75,12.75,11.875,12.5,151706.516,0
+XTIA.US,D,20241120,000000,12.175,12.675,11.25,11.5,158546.696,0
+XTIA.US,D,20241121,000000,11.725,13.225,11.725,12.225,384453.824,0
+XTIA.US,D,20241122,000000,12.25,12.625,11.45,11.6,212585.756,0
+XTIA.US,D,20241125,000000,11.825,11.975,10.625,11.75,198676.672,0
+XTIA.US,D,20241126,000000,11.875,11.925,10.125,10.425,139770.9,0
+XTIA.US,D,20241127,000000,10.25,11.625,10.225,10.675,185867.36000000002,0
+XTIA.US,D,20241129,000000,11.5,12.5,10.875,11.225,121892.32800000001,0
+XTIA.US,D,20241202,000000,12.55,14.55,11.05,11.9,709880.156,0
+XTIA.US,D,20241203,000000,11.525,11.925,10.75,11.925,184310.952,0
+XTIA.US,D,20241204,000000,11.75,12.425,11.55,11.875,330680.348,0
+XTIA.US,D,20241205,000000,12.35,12.35,11.275,11.375,252999.14,0
+XTIA.US,D,20241206,000000,11.25,11.275,10.5,10.8,203395.056,0
+XTIA.US,D,20241209,000000,11.625,11.625,10.625,10.875,205778.692,0
+XTIA.US,D,20241210,000000,10.8,11.75,10.2,10.75,665645.856,0
+XTIA.US,D,20241211,000000,10.825,11.225,10.175,10.75,350870.14400000003,0
+XTIA.US,D,20241212,000000,10.5,10.625,9.625,10.4,261289.556,0
+XTIA.US,D,20241213,000000,10.325,10.325,9.775,10,194449.796,0
+XTIA.US,D,20241216,000000,10.375,10.7,9.775,10.2,435222.98,0
+XTIA.US,D,20241217,000000,11.675,12.8,10.8,11.225,890202.5920000001,0
+XTIA.US,D,20241218,000000,11.95,12.075,10.525,11.25,529885.572,0
+XTIA.US,D,20241219,000000,11.9,11.9,10.275,10.5,381935.816,0
+XTIA.US,D,20241220,000000,10.075,11.15,10.075,10.75,341097.976,0
+XTIA.US,D,20241223,000000,10.75,10.75,9.85,10.05,421072.688,0
+XTIA.US,D,20241224,000000,10.125,10.175,9.575,9.8,330623.68,0
+XTIA.US,D,20241226,000000,10.25,11.75,9.825,10,1083031.492,0
+XTIA.US,D,20241227,000000,11,11.475,9.775,9.875,1072001.04,0
+XTIA.US,D,20241230,000000,10.65,10.9,9.75,9.875,1170667.628,0
+XTIA.US,D,20241231,000000,12,12.25,9.9,10.75,1785242.568,0
+XTIA.US,D,20250102,000000,10.9,11,10,10.5,877586.604,0
+XTIA.US,D,20250103,000000,10.125,10.475,10.125,10.35,402246.744,0
+XTIA.US,D,20250106,000000,10.225,22.075,10.025,22,1937908.672,0
+XTIA.US,D,20250107,000000,52.5,60,25,28.525,3.196,0
+XTIA.US,D,20250108,000000,14.95,15.125,12,12.625,2452928.9760000003,0
+XTIA.US,D,20250110,000000,8,8.3011,3.85,7.31,6229676,0
+XTIA.US,D,20250113,000000,7.2,7.64,5.81,6.87,1644821,0
+XTIA.US,D,20250114,000000,6.36,6.59,5.85,6.04,929803,0
+XTIA.US,D,20250115,000000,5.61,5.948,5.36,5.66,1033245,0
+XTIA.US,D,20250116,000000,5.76,6.86,5.51,6.39,1324113,0
+XTIA.US,D,20250117,000000,6.08,6.6,5.85,5.98,723781,0
+XTIA.US,D,20250121,000000,6.05,6.06,5.3,5.58,1150656,0
+XTIA.US,D,20250122,000000,5.59,5.59,5,5,673405,0
+XTIA.US,D,20250123,000000,4.84,4.9399,4.29,4.54,648263,0
+XTIA.US,D,20250124,000000,4.57,5.25,4.54,4.89,622133,0
+XTIA.US,D,20250127,000000,4.74,5.35,4.74,5.01,385347,0
+XTIA.US,D,20250128,000000,4.87,4.9938,4.56,4.79,216368,0
+XTIA.US,D,20250129,000000,4.81,4.8541,4.55,4.59,148432,0
+XTIA.US,D,20250130,000000,4.58,4.8993,4.56,4.76,158935,0
+XTIA.US,D,20250131,000000,4.91,5.48,4.89,5.07,475125,0
+XTIA.US,D,20250203,000000,5.06,5.06,4.51,4.73,329514,0
+XTIA.US,D,20250204,000000,4.71,5.05,4.68,4.68,179914,0
+XTIA.US,D,20250205,000000,4.6,4.69,4.45,4.58,177783,0
+XTIA.US,D,20250206,000000,4.56,4.67,4.45,4.53,150300,0
+XTIA.US,D,20250207,000000,4.53,4.6687,4.25,4.38,204547,0
+XTIA.US,D,20250210,000000,4.46,4.49,4.12,4.39,236019,0
+XTIA.US,D,20250211,000000,4.31,4.33,4.1,4.17,160296,0
+XTIA.US,D,20250212,000000,3.95,4.21,3.6936,4.21,729185,0
+XTIA.US,D,20250213,000000,4.12,4.25,4.05,4.1,121273,0
+XTIA.US,D,20250214,000000,4.08,4.2,3.8673,3.94,205484,0
+XTIA.US,D,20250218,000000,3.94,4.08,3.94,4,101518,0
+XTIA.US,D,20250219,000000,4.01,4.0624,3.86,3.89,127320,0
+XTIA.US,D,20250220,000000,3.84,3.89,3.6,3.77,355728,0
+XTIA.US,D,20250221,000000,3.83,3.83,3.65,3.65,126382,0
+XTIA.US,D,20250224,000000,3.65,3.65,3.35,3.42,182352,0
+XTIA.US,D,20250225,000000,3.35,3.42,3.11,3.34,135940,0
+XTIA.US,D,20250226,000000,3.33,3.39,3.2201,3.26,81068,0
+XTIA.US,D,20250227,000000,3.26,3.37,2.91,2.98,129163,0
+XTIA.US,D,20250228,000000,2.96,3.025,2.8,2.87,123142,0
+XTIA.US,D,20250303,000000,2.87,3.045,2.59,2.62,292003,0
+XTIA.US,D,20250304,000000,2.59,2.6,2.4,2.48,219852,0
+XTIA.US,D,20250305,000000,2.47,3.14,2.46,2.92,538339,0
+XTIA.US,D,20250306,000000,3,3.3888,2.68,2.81,566359,0
+XTIA.US,D,20250307,000000,2.76,3.1495,2.76,3.08,326103,0
+XTIA.US,D,20250310,000000,2.98,3.0794,2.6505,2.77,203335,0
+XTIA.US,D,20250311,000000,2.78,2.88,2.61,2.76,135533,0
+XTIA.US,D,20250312,000000,2.79,2.84,2.67,2.76,69570,0
+XTIA.US,D,20250313,000000,2.82,2.9499,2.73,2.83,81465,0
+XTIA.US,D,20250314,000000,2.83,2.91,2.8001,2.85,88689,0
+XTIA.US,D,20250317,000000,2.83,2.9,2.68,2.68,141616,0
+XTIA.US,D,20250318,000000,2.95,2.95,2.53,2.55,1280203,0
+XTIA.US,D,20250319,000000,2.5,2.618,2.3,2.54,396694,0
+XTIA.US,D,20250320,000000,2.49,2.9,2.472,2.62,395786,0
+XTIA.US,D,20250321,000000,2.57,2.62,2.36,2.38,301196,0
+XTIA.US,D,20250324,000000,2.55,2.55,2.4,2.52,140298,0
+XTIA.US,D,20250325,000000,2.64,2.85,2.43,2.61,278362,0
+XTIA.US,D,20250326,000000,2.61,2.61,2.45,2.55,127214,0
+XTIA.US,D,20250327,000000,2.48,2.53,2.3652,2.46,274893,0
+XTIA.US,D,20250328,000000,1.32,1.34,1.2,1.23,1820968,0
+XTIA.US,D,20250331,000000,1.23,1.23,1.06,1.09,531680,0
+XTIA.US,D,20250401,000000,1.1,1.17,1.01,1.04,532427,0
+XTIA.US,D,20250402,000000,1.04,1.16,0.96,1.14,930059,0
+XTIA.US,D,20250403,000000,1.12,1.145,1.04,1.12,435913,0
+XTIA.US,D,20250404,000000,1.07,1.13,1.03,1.1,337353,0
+XTIA.US,D,20250407,000000,1.09,1.11,1.01,1.09,269625,0
+XTIA.US,D,20250408,000000,1.14,1.15,1.0924,1.13,214579,0
+XTIA.US,D,20250409,000000,1.1,1.19,1.06,1.15,297132,0
+XTIA.US,D,20250410,000000,1.16,1.2,1.105,1.16,242992,0
+XTIA.US,D,20250411,000000,1.19,1.21,1.135,1.2,233035,0
+XTIA.US,D,20250414,000000,1.28,1.28,1.19,1.28,248007,0
+XTIA.US,D,20250415,000000,1.31,1.38,1.29,1.37,426761,0
+XTIA.US,D,20250416,000000,1.3,1.3364,1.14,1.18,332267,0
+XTIA.US,D,20250417,000000,1.2,1.21,1.16,1.19,119647,0
+XTIA.US,D,20250421,000000,1.2,1.2,1.16,1.19,97345,0
+XTIA.US,D,20250422,000000,1.18,1.2,1.14,1.15,139864,0
+XTIA.US,D,20250423,000000,1.19,1.2,1.15,1.2,250024,0
+XTIA.US,D,20250424,000000,1.2,1.2783,1.1941,1.25,270928,0
+XTIA.US,D,20250425,000000,1.25,1.25,1.17,1.23,180895,0
+XTIA.US,D,20250428,000000,1.25,1.25,1.2,1.24,186421,0
+XTIA.US,D,20250429,000000,1.23,1.27,1.23,1.23,152766,0
+XTIA.US,D,20250430,000000,1.23,1.4399,1.22,1.35,590932,0
+XTIA.US,D,20250501,000000,1.36,1.37,1.28,1.31,190961,0
+XTIA.US,D,20250502,000000,1.32,1.35,1.3,1.31,205898,0
+XTIA.US,D,20250505,000000,1.32,1.34,1.28,1.32,127810,0
+XTIA.US,D,20250506,000000,1.3,1.3159,1.2421,1.27,111819,0
+XTIA.US,D,20250507,000000,1.27,1.31,1.26,1.285,107989,0
+XTIA.US,D,20250508,000000,1.29,1.3199,1.26,1.29,139607,0
+XTIA.US,D,20250509,000000,1.3,1.3499,1.28,1.32,124097,0
+XTIA.US,D,20250512,000000,1.33,1.4,1.31,1.35,234880,0
+XTIA.US,D,20250513,000000,1.38,1.3998,1.3,1.38,236673,0
+XTIA.US,D,20250514,000000,1.37,1.56,1.3492,1.42,833555,0
+XTIA.US,D,20250515,000000,1.43,1.44,1.28,1.34,242423,0
+XTIA.US,D,20250516,000000,1.34,1.4,1.32,1.38,175186,0
+XTIA.US,D,20250519,000000,1.4,1.64,1.35,1.63,1498679,0
+XTIA.US,D,20250520,000000,1.92,1.96,1.5,1.5,2059493,0
+XTIA.US,D,20250521,000000,1.52,1.76,1.41,1.61,1339943,0
+XTIA.US,D,20250522,000000,1.76,1.98,1.71,1.86,2260020,0
+XTIA.US,D,20250523,000000,1.85,1.91,1.77,1.83,911308,0
+XTIA.US,D,20250527,000000,1.91,2.05,1.8,2,1496633,0
+XTIA.US,D,20250528,000000,2.07,2.07,1.8,1.95,1027131,0
+XTIA.US,D,20250529,000000,2,2,1.8,1.81,659601,0
+XTIA.US,D,20250530,000000,1.85,1.85,1.57,1.68,1324396,0
+XTIA.US,D,20250602,000000,1.74,1.905,1.74,1.87,935665,0
+XTIA.US,D,20250603,000000,1.9,2.0888,1.8716,1.9,1033205,0
+XTIA.US,D,20250604,000000,1.93,1.9472,1.84,1.91,658100,0
+XTIA.US,D,20250605,000000,2,2,1.71,1.72,912736,0
+XTIA.US,D,20250606,000000,1.82,1.89,1.7601,1.86,445826,0
+XTIA.US,D,20250609,000000,1.94,2.59,1.88,2.57,4349436,0
+XTIA.US,D,20250610,000000,2.58,3.09,2.49,3.05,4728653,0
+XTIA.US,D,20250611,000000,3.18,7.43,3.05,5.05,58610461,0
+XTIA.US,D,20250612,000000,5.03,6.1625,4.78,5.04,19308913,0
+XTIA.US,D,20250613,000000,3.58,4.2995,3.45,4.06,4872810,0
+XTIA.US,D,20250616,000000,3.55,3.65,2.52,2.77,7314217,0
+XTIA.US,D,20250617,000000,3.26,4.22,3.17,4.1,16469441,0
+XTIA.US,D,20250618,000000,3.45,3.67,3.27,3.51,3810756,0
+XTIA.US,D,20250620,000000,3.41,3.46,3,3.12,2349102,0
+XTIA.US,D,20250623,000000,2.82,3.04,2.63,2.7,3077088,0
+XTIA.US,D,20250624,000000,2.79,2.94,2.7,2.79,1852586,0
+XTIA.US,D,20250625,000000,1.87,2.17,1.68,1.68,15246617,0
+XTIA.US,D,20250626,000000,1.73,1.74,1.62,1.66,3535298,0
+XTIA.US,D,20250627,000000,1.65,1.73,1.64,1.67,2011665,0
+XTIA.US,D,20250630,000000,1.68,1.68,1.6,1.63,1977409,0
+XTIA.US,D,20250701,000000,1.62,1.75,1.62,1.74,2792652,0
+XTIA.US,D,20250702,000000,1.74,1.81,1.7,1.73,1593328,0
+XTIA.US,D,20250703,000000,1.735,1.77,1.68,1.76,1072145,0
+XTIA.US,D,20250707,000000,1.77,1.79,1.71,1.79,1023074,0
+XTIA.US,D,20250708,000000,1.83,2.14,1.83,2.04,3339228,0
+XTIA.US,D,20250709,000000,2.16,2.17,2,2.07,2479607,0
+XTIA.US,D,20250710,000000,2.08,2.09,1.968,2.07,1331237,0
+XTIA.US,D,20250711,000000,2.07,2.07,1.91,1.95,1748441,0
+XTIA.US,D,20250714,000000,2.04,2.12,2,2.06,1754356,0
+XTIA.US,D,20250715,000000,2.07,2.1,1.98,2.05,1544544,0
+XTIA.US,D,20250716,000000,2.08,2.08,1.91,1.98,2245447,0
+XTIA.US,D,20250717,000000,2,2.43,2,2.43,5209545,0
+XTIA.US,D,20250718,000000,2.445,2.47,2.17,2.23,2815808,0
+XTIA.US,D,20250721,000000,2.31,2.3299,2.14,2.16,1538621,0
+XTIA.US,D,20250722,000000,2.1981,2.1981,2.03,2.11,1832012,0
+XTIA.US,D,20250723,000000,2.15,2.27,2.1,2.22,1811154,0
+XTIA.US,D,20250724,000000,2.19,2.22,2.11,2.13,1171422,0
+XTIA.US,D,20250725,000000,2.14,2.14,2.05,2.12,1003165,0
+XTIA.US,D,20250728,000000,2.15,2.15,2.02,2.08,1293580,0
+XTIA.US,D,20250729,000000,2.1,2.1,1.8701,1.94,2251057,0
+XTIA.US,D,20250730,000000,1.98,2.07,1.97,2,1077349,0
+XTIA.US,D,20250731,000000,1.99,2.09,1.95,2.03,1114324,0
+XTIA.US,D,20250801,000000,2,2.03,1.93,2.01,795813,0
+XTIA.US,D,20250804,000000,2.02,2.02,1.93,1.96,877192,0
+XTIA.US,D,20250805,000000,2,2.0099,1.87,1.89,1336843,0
+XTIA.US,D,20250806,000000,1.885,1.91,1.82,1.84,953462,0
+XTIA.US,D,20250807,000000,1.84,1.92,1.84,1.88,453484,0
+XTIA.US,D,20250808,000000,1.9,1.91,1.85,1.87,589638,0
+XTIA.US,D,20250811,000000,1.85,1.8972,1.775,1.78,1249085,0
+XTIA.US,D,20250812,000000,1.8,1.8365,1.71,1.79,1198599,0
+XTIA.US,D,20250813,000000,1.81,1.86,1.745,1.83,865231,0
+XTIA.US,D,20250814,000000,1.82,1.83,1.71,1.82,937350,0
+XTIA.US,D,20250815,000000,1.72,1.805,1.72,1.77,936925,0
+XTIA.US,D,20250818,000000,1.76,1.8699,1.76,1.82,932758,0
+XTIA.US,D,20250819,000000,1.835,1.84,1.725,1.74,852919,0
+XTIA.US,D,20250820,000000,1.73,1.74,1.63,1.65,1256814,0
+XTIA.US,D,20250821,000000,1.64,1.7885,1.63,1.74,704615,0
+XTIA.US,D,20250822,000000,1.77,1.77,1.71,1.72,490737,0
+XTIA.US,D,20250825,000000,1.72,1.79,1.71,1.72,356912,0
+XTIA.US,D,20250826,000000,1.75,1.88,1.75,1.84,1569038,0
+XTIA.US,D,20250827,000000,1.82,1.89,1.7636,1.84,786782,0
+XTIA.US,D,20250828,000000,1.88,2.045,1.8601,2.04,2447924,0
+XTIA.US,D,20250829,000000,2.09,2.09,1.9205,2.01,1292657,0
+XTIA.US,D,20250902,000000,2,2.04,1.93,1.98,808205,0
+XTIA.US,D,20250903,000000,2,2.08,1.98,2.02,1004586,0
+XTIA.US,D,20250904,000000,2.05,2.07,1.95,2,1024212,0
+XTIA.US,D,20250905,000000,2.035,2.065,1.94,2.01,897843,0
+XTIA.US,D,20250908,000000,2.07,2.12,2.02,2.05,1524489,0
+XTIA.US,D,20250909,000000,2.07,2.13,2.03,2.09,1356641,0
+XTIA.US,D,20250910,000000,2.1,2.25,2.08,2.22,1916066,0
+XTIA.US,D,20250911,000000,2.23,2.3,2.01,2.03,5046303,0
+XTIA.US,D,20250912,000000,1.54,1.585,1.31,1.53,19551287,0
+XTIA.US,D,20250915,000000,1.55,1.56,1.455,1.51,2536869,0
+XTIA.US,D,20250916,000000,1.515,1.56,1.47,1.5,1879646,0
+XTIA.US,D,20250917,000000,1.515,1.57,1.49,1.5,3175328,0
+XTIA.US,D,20250918,000000,1.505,1.54,1.482,1.52,2241484,0
+XTIA.US,D,20250919,000000,1.505,1.655,1.49,1.6,3384156,0
+XTIA.US,D,20250922,000000,1.6,1.6,1.53,1.56,1346590,0
+XTIA.US,D,20250923,000000,1.56,1.6,1.51,1.56,1448713,0
+XTIA.US,D,20250924,000000,1.57,1.63,1.56,1.58,1899839,0
+XTIA.US,D,20250925,000000,1.58,1.58,1.5,1.51,1224793,0
+XTIA.US,D,20250926,000000,1.51,1.52,1.45,1.45,1625707,0
+XTIA.US,D,20250929,000000,1.47,1.5,1.45,1.49,723010,0
+XTIA.US,D,20250930,000000,1.5,1.52,1.45,1.47,849746,0
+XTIA.US,D,20251001,000000,1.46,1.49,1.45,1.47,604648,0
+XTIA.US,D,20251002,000000,1.48,1.55,1.4538,1.55,1140809,0
+XTIA.US,D,20251003,000000,1.56,1.56,1.48,1.5,941941,0
+XTIA.US,D,20251006,000000,1.52,1.6,1.485,1.6,1240680,0
+XTIA.US,D,20251007,000000,1.61,1.65,1.55,1.57,1130352,0
+XTIA.US,D,20251008,000000,1.57,1.6,1.54,1.6,707055,0
+XTIA.US,D,20251009,000000,1.59,1.59,1.5,1.51,1063778,0
+XTIA.US,D,20251010,000000,1.51,1.52,1.43,1.43,1695751,0
+XTIA.US,D,20251013,000000,1.47,1.49,1.41,1.46,791171,0
+XTIA.US,D,20251014,000000,1.44,1.52,1.39,1.5,924983,0
+XTIA.US,D,20251015,000000,1.5,1.53,1.45,1.51,1269547,0
+XTIA.US,D,20251016,000000,1.51,1.55,1.445,1.45,843885,0
+XTIA.US,D,20251017,000000,1.45,1.49,1.405,1.47,684284,0
+XTIA.US,D,20251020,000000,1.49,1.545,1.49,1.5,842170,0
+XTIA.US,D,20251021,000000,1.49,1.5,1.44,1.46,420237,0
+XTIA.US,D,20251022,000000,1.45,1.47,1.41,1.43,949373,0
+XTIA.US,D,20251023,000000,1.44,1.48,1.42,1.46,483716,0
+XTIA.US,D,20251024,000000,1.48,1.49,1.44,1.47,492538,0
+XTIA.US,D,20251027,000000,1.49,1.54,1.44,1.54,1350506,0
+XTIA.US,D,20251028,000000,1.53,1.58,1.4812,1.56,1562892,0
+XTIA.US,D,20251029,000000,1.56,1.63,1.5,1.61,1475368,0
+XTIA.US,D,20251030,000000,1.6,1.76,1.58,1.7,2586226,0
+XTIA.US,D,20251031,000000,1.72,1.77,1.66,1.74,1563064,0
+XTIA.US,D,20251103,000000,1.76,1.77,1.58,1.59,1361544,0
+XTIA.US,D,20251104,000000,1.55,1.58,1.46,1.47,903879,0
+XTIA.US,D,20251105,000000,1.51,1.52,1.48,1.5,707626,0
+XTIA.US,D,20251106,000000,1.53,1.56,1.43,1.44,1752417,0
+XTIA.US,D,20251107,000000,1.43,1.49,1.32,1.46,1660059,0
+XTIA.US,D,20251110,000000,1.52,1.68,1.49,1.64,1732334,0
+XTIA.US,D,20251111,000000,1.64,1.66,1.57,1.63,757882,0
+XTIA.US,D,20251112,000000,1.64,1.69,1.45,1.51,4348503,0
+XTIA.US,D,20251113,000000,1.52,1.56,1.4303,1.45,1474214,0
+XTIA.US,D,20251114,000000,1.45,1.46,1.38,1.39,1335169,0
+XTIA.US,D,20251117,000000,1.4,1.41,1.27,1.32,1552194,0
+XTIA.US,D,20251118,000000,1.315,1.54,1.3,1.53,1284778,0
+XTIA.US,D,20251119,000000,1.55,1.585,1.385,1.39,2019900,0
+XTIA.US,D,20251120,000000,1.4,1.455,1.33,1.33,1167209,0
+XTIA.US,D,20251121,000000,1.34,1.4599,1.31,1.41,1442794,0
+XTIA.US,D,20251124,000000,1.42,1.58,1.4,1.52,2061261,0
+XTIA.US,D,20251125,000000,1.52,1.55,1.485,1.49,453865,0
+XTIA.US,D,20251126,000000,1.5,1.7,1.495,1.61,2654526,0
+XTIA.US,D,20251128,000000,1.65,1.6798,1.575,1.63,969016,0
+XTIA.US,D,20251201,000000,1.57,1.5971,1.53,1.53,867821,0
+XTIA.US,D,20251202,000000,1.53,1.57,1.4443,1.45,1400167,0
+XTIA.US,D,20251203,000000,1.47,1.5199,1.46,1.5,1460603,0
+XTIA.US,D,20251204,000000,1.49,1.6,1.49,1.57,1679729,0
+XTIA.US,D,20251205,000000,1.57,1.5861,1.4201,1.43,1845922,0
+XTIA.US,D,20251208,000000,1.44,1.49,1.42,1.42,1388210,0
+XTIA.US,D,20251209,000000,1.42,1.47,1.4,1.43,875042,0
+XTIA.US,D,20251210,000000,1.43,1.45,1.39,1.42,898760,0
+XTIA.US,D,20251211,000000,1.41,1.44,1.4,1.41,643826,0
+XTIA.US,D,20251212,000000,1.4,1.46,1.39,1.4,1213017,0
+XTIA.US,D,20251215,000000,1.4,1.41,1.35,1.36,1197716,0
+XTIA.US,D,20251216,000000,1.35,1.38,1.31,1.32,967475,0
+XTIA.US,D,20251217,000000,1.34,1.35,1.26,1.26,1228851,0
+XTIA.US,D,20251218,000000,1.29,1.3398,1.26,1.27,795459,0
+XTIA.US,D,20251219,000000,1.28,1.38,1.2718,1.36,1648342,0
+XTIA.US,D,20251222,000000,1.35,1.48,1.34,1.41,1474715,0
+XTIA.US,D,20251223,000000,1.4,1.41,1.36,1.36,1099626,0
+XTIA.US,D,20251224,000000,1.43,1.45,1.38,1.39,1130150,0
+XTIA.US,D,20251226,000000,1.4,1.4,1.35,1.36,858692,0
+XTIA.US,D,20251229,000000,1.35,1.36,1.3,1.31,1113959,0
+XTIA.US,D,20251230,000000,1.31,1.3188,1.26,1.26,1035208,0
+XTIA.US,D,20251231,000000,1.26,1.31,1.22,1.24,1208627,0
+XTIA.US,D,20260102,000000,1.29,1.46,1.28,1.43,1888129,0
+XTIA.US,D,20260105,000000,1.49,1.62,1.47,1.58,4766324,0
+XTIA.US,D,20260106,000000,1.58,1.59,1.48,1.57,2542225,0
+XTIA.US,D,20260107,000000,1.63,1.785,1.63,1.7,5796460,0
+XTIA.US,D,20260108,000000,1.71,1.82,1.68,1.77,3025052,0
+XTIA.US,D,20260109,000000,1.8,1.94,1.75,1.77,4978536,0
+XTIA.US,D,20260112,000000,1.78,1.785,1.58,1.63,3302016,0
+XTIA.US,D,20260113,000000,1.67,1.801,1.62,1.77,2787259,0
+XTIA.US,D,20260114,000000,1.74,1.79,1.62,1.77,2837023,0
+XTIA.US,D,20260115,000000,1.76,1.76,1.64,1.69,1842560,0
+XTIA.US,D,20260116,000000,1.69,1.9615,1.6632,1.88,4738424,0
+XTIA.US,D,20260120,000000,1.83,2,1.82,1.89,4020509,0
+XTIA.US,D,20260121,000000,1.895,1.92,1.72,1.79,2744099,0
+XTIA.US,D,20260122,000000,1.81,1.936157,1.78,1.88,2034862,0
+XTIA.US,D,20260123,000000,1.9,1.9,1.78,1.88,1771364,0
+XTIA.US,D,20260126,000000,1.87,2,1.79,2,3360320,0
+XTIA.US,D,20260127,000000,1.99,2.005,1.87,1.92,1976284,0
+XTIA.US,D,20260128,000000,1.92,1.95,1.8,1.86,2182669,0
+XTIA.US,D,20260129,000000,1.85,1.86,1.715,1.76,1697721,0
+XTIA.US,D,20260130,000000,1.74,1.7699,1.65,1.67,1762394,0
+XTIA.US,D,20260202,000000,1.68,1.78,1.66,1.67,1070211,0
+XTIA.US,D,20260203,000000,1.71,1.71,1.62,1.69,983303,0
+XTIA.US,D,20260204,000000,1.71,1.71,1.51,1.58,1740217,0
+XTIA.US,D,20260205,000000,1.54,1.61,1.45,1.6,2005043,0
+XTIA.US,D,20260206,000000,1.59,1.64,1.475,1.62,1749821,0
+XTIA.US,D,20260209,000000,1.74,1.85,1.64,1.82,3406177,0
+XTIA.US,D,20260210,000000,1.82,1.8899,1.71,1.71,1511101,0
+XTIA.US,D,20260211,000000,1.74,1.7546,1.58,1.64,1592944,0
+XTIA.US,D,20260212,000000,1.66,1.66,1.555,1.65,1081331,0
+XTIA.US,D,20260213,000000,1.64,1.85,1.63,1.76,1796468,0
+XTIA.US,D,20260217,000000,1.77,1.77,1.66,1.73,717469,0
+XTIA.US,D,20260218,000000,1.72,1.845,1.71,1.8,1082081,0
diff --git a/daily/us/nasdaq stocks/3/xtkg.us.txt b/daily/us/nasdaq stocks/3/xtkg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..873394934b8d181fbe1561414a85b88c6002d252
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xtkg.us.txt	
@@ -0,0 +1,1731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTKG.US,D,20190402,000000,149434,160030,138566,139652,27.10018792886337,0
+XTKG.US,D,20190403,000000,145087,213283,141286,195079,66.67653892990364,0
+XTKG.US,D,20190404,000000,196981,203773,158944,159758,25.133041420363277,0
+XTKG.US,D,20190405,000000,162748,186656,162748,167910,18.734469260846893,0
+XTKG.US,D,20190408,000000,172800,184754,167094,173615,10.973245031350816,0
+XTKG.US,D,20190409,000000,168452,183394,168452,173344,5.313581197926883,0
+XTKG.US,D,20190410,000000,173887,175441,154325,155140,8.314117279632656,0
+XTKG.US,D,20190411,000000,154868,163019,150792,152423,5.195214532420209,0
+XTKG.US,D,20190412,000000,159487,163019,147804,155411,9.935990874849697,0
+XTKG.US,D,20190415,000000,149977,155411,146717,146717,3.555711076265142,0
+XTKG.US,D,20190416,000000,146717,152395,116287,134219,9.923366569417674,0
+XTKG.US,D,20190417,000000,134490,141283,126340,131773,7.800017284671003,0
+XTKG.US,D,20190418,000000,130687,149434,128869,143729,9.056706161244009,0
+XTKG.US,D,20190422,000000,137750,149434,137750,140468,3.5019013545702133,0
+XTKG.US,D,20190423,000000,140740,148619,138838,141011,6.457939520045587,0
+XTKG.US,D,20190424,000000,140468,145945,135850,139381,2.993432609553353,0
+XTKG.US,D,20190425,000000,143729,143729,126883,132046,3.7443027410836938,0
+XTKG.US,D,20190426,000000,131230,133132,124981,129329,3.6967131582166757,0
+XTKG.US,D,20190429,000000,129600,130415,125252,128921,2.5050965032278523,0
+XTKG.US,D,20190430,000000,127427,133132,124981,131773,2.9821701096636004,0
+XTKG.US,D,20190501,000000,131502,135820,126340,131502,1.2043881826414777,0
+XTKG.US,D,20190502,000000,132860,138566,127698,137750,1.1349360999887372,0
+XTKG.US,D,20190503,000000,132826,140196,131776,140196,1.0521972119106893,0
+XTKG.US,D,20190506,000000,133948,139652,129329,136664,1.4810555410412112,0
+XTKG.US,D,20190507,000000,135577,151608,135577,146173,4.802867314043073,0
+XTKG.US,D,20190508,000000,146173,147940,140198,143456,2.031482618980463,0
+XTKG.US,D,20190509,000000,145087,145087,133132,138430,2.8008659447736735,0
+XTKG.US,D,20190510,000000,139110,139110,130687,135850,1.5431833182101367,0
+XTKG.US,D,20190513,000000,137208,138391,127700,130687,0.6359999937672,0
+XTKG.US,D,20190514,000000,133132,135850,127698,133404,0.40559721824736944,0
+XTKG.US,D,20190515,000000,135850,135850,130687,132589,0.3736868018934207,0
+XTKG.US,D,20190516,000000,136148,138023,126340,129056,0.5291902725917214,0
+XTKG.US,D,20190517,000000,127698,129871,117917,119004,1.7974728990513278,0
+XTKG.US,D,20190520,000000,120090,120090,83411.4,102699,6.854887432822144,0
+XTKG.US,D,20190521,000000,101072,106777,95094.6,103245,1.549587484814034,0
+XTKG.US,D,20190522,000000,102974,117645,100800,117374,1.5668124846452292,0
+XTKG.US,D,20190523,000000,113298,115744,105962,105962,0.371073607474598,0
+XTKG.US,D,20190524,000000,108679,111940,105175,105175,0.2819673583478268,0
+XTKG.US,D,20190528,000000,105962,111668,101072,101344,0.7238180484621469,0
+XTKG.US,D,20190529,000000,106777,113298,101344,111668,1.4909194298334338,0
+XTKG.US,D,20190530,000000,110581,113842,107038,108679,0.40007638496814857,0
+XTKG.US,D,20190531,000000,111396,111396,99169.8,103517,0.827830547442816,0
+XTKG.US,D,20190603,000000,107321,109766,98626.2,98626.2,0.17939027601974472,0
+XTKG.US,D,20190604,000000,98898,107864,98898,106234,0.34056180221804566,0
+XTKG.US,D,20190605,000000,106234,111125,105147,108679,0.4034624960460758,0
+XTKG.US,D,20190606,000000,110581,110853,100528,106234,0.45130971779939527,0
+XTKG.US,D,20190607,000000,101344,107321,93192.6,105962,1.5715604012653286,0
+XTKG.US,D,20190610,000000,106234,106234,98626.2,105962,0.2743118028672957,0
+XTKG.US,D,20190611,000000,105962,107321,100528,104604,0.22451388668865277,0
+XTKG.US,D,20190612,000000,100800,105691,97811.4,100800,0.31652777467580556,0
+XTKG.US,D,20190613,000000,103517,104604,95365.8,103245,0.22149583116268248,0
+XTKG.US,D,20190614,000000,98083.2,105691,92279.4,96453,0.18564722040287943,0
+XTKG.US,D,20190617,000000,98626.2,101585,95502,98626.2,0.178874998247025,0
+XTKG.US,D,20190618,000000,98596.8,98596.8,88302,95909.4,0.9330944353001188,0
+XTKG.US,D,20190619,000000,95814.6,100256,93735.6,98083.2,0.17368541496455375,0
+XTKG.US,D,20190620,000000,97743.6,97811.4,93735.6,96453,0.2360708310198475,0
+XTKG.US,D,20190621,000000,101615,103109,86943.6,87214.8,0.6274611049619921,0
+XTKG.US,D,20190624,000000,89605.8,94727.4,85585.2,90475.2,0.8887805468455061,0
+XTKG.US,D,20190625,000000,95637.6,98898,91018.8,94822.8,0.38932916285124913,0
+XTKG.US,D,20190626,000000,95094.6,122250,95094.6,104332,9.75284643220007,0
+XTKG.US,D,20190627,000000,106505,106505,92377.2,102974,0.9627597127871853,0
+XTKG.US,D,20190628,000000,101887,105117,92377.2,97267.8,0.9768930459820119,0
+XTKG.US,D,20190701,000000,99441.6,100528,93466.8,100528,0.5352631891988693,0
+XTKG.US,D,20190702,000000,99702.6,102767,96857.4,101615,0.22340972003281528,0
+XTKG.US,D,20190703,000000,100256,103245,95365.8,95365.8,0.1880763870457486,0
+XTKG.US,D,20190705,000000,96181.2,99441.6,95637.6,98898,0.8473006861408934,0
+XTKG.US,D,20190708,000000,101072,101887,96661.8,100800,0.4448687456402904,0
+XTKG.US,D,20190709,000000,102430,102702,95912.4,99713.4,0.4932680507215369,0
+XTKG.US,D,20190710,000000,101887,105932,97811.4,100531,0.35340694098106473,0
+XTKG.US,D,20190711,000000,104875,112755,100256,100528,0.7912826311343231,0
+XTKG.US,D,20190712,000000,100256,105962,100256,104604,0.5159402727215714,0
+XTKG.US,D,20190715,000000,104875,105895,96181.2,96453,0.37935485739343766,0
+XTKG.US,D,20190716,000000,93192.6,96393,86943.6,89388.6,1.6759409557980214,0
+XTKG.US,D,20190717,000000,93464.4,94524,87214.8,87758.4,0.8348972140402294,0
+XTKG.US,D,20190718,000000,92377.2,92377.2,86943.6,86943.6,0.4604006899325135,0
+XTKG.US,D,20190719,000000,89660.4,99169.8,89660.4,98355,1.7647159549281097,0
+XTKG.US,D,20190722,000000,95637.6,103245,95637.6,100256,0.4564256899714685,0
+XTKG.US,D,20190723,000000,95909.4,100528,95637.6,96181.2,0.9011472133909795,0
+XTKG.US,D,20190724,000000,100256,100528,95526.6,97811.4,0.42915277357208054,0
+XTKG.US,D,20190725,000000,99985.2,99985.2,89660.4,90801.6,1.0915791559691992,0
+XTKG.US,D,20190726,000000,91018.8,96724.8,91018.8,93301.2,1.0469340175177868,0
+XTKG.US,D,20190729,000000,91290.6,96181.2,84226.2,84226.2,1.121980544560146,0
+XTKG.US,D,20190730,000000,89660.4,91290.6,86943.6,90951,0.5202097171241753,0
+XTKG.US,D,20190731,000000,90988.8,96453,90204,94551,0.5761909665755548,0
+XTKG.US,D,20190801,000000,94822.8,96996,89660.4,92377.2,0.5523409668092849,0
+XTKG.US,D,20190802,000000,92377.2,95094.6,89932.2,95094.6,0.5706701332963173,0
+XTKG.US,D,20190805,000000,94822.8,95094.6,86943.6,95094.6,0.4631979121273229,0
+XTKG.US,D,20190806,000000,94551,99985.2,88302,99169.8,0.8084708254103276,0
+XTKG.US,D,20190807,000000,97811.4,100528,91018.8,91834.2,0.6457902714490413,0
+XTKG.US,D,20190808,000000,94007.4,96181.2,92649,94007.4,0.553003466802784,0
+XTKG.US,D,20190809,000000,94749,94749,91834.2,92105.4,0.47368749535787086,0
+XTKG.US,D,20190812,000000,92377.2,94551,91018.8,91018.8,0.5824111054034822,0
+XTKG.US,D,20190813,000000,93192.6,94551,88845,89660.4,0.46047430104291154,0
+XTKG.US,D,20190814,000000,89660.4,93735.6,78113.4,91834.2,0.6191430494879618,0
+XTKG.US,D,20190815,000000,85193.4,92377.2,85193.4,86128.2,0.3376541633576641,0
+XTKG.US,D,20190816,000000,89116.8,90747,86671.8,90204,0.422748606968183,0
+XTKG.US,D,20190819,000000,90204,90204,88302,89660.4,0.3005173581660368,0
+XTKG.US,D,20190820,000000,89660.4,90475.2,85313.4,90475.2,0.5956242997184416,0
+XTKG.US,D,20190821,000000,89660.4,90475.2,85756.2,89660.4,0.25627708082182205,0
+XTKG.US,D,20190822,000000,87758.4,89388.6,87214.8,89388.6,0.45009513447795235,0
+XTKG.US,D,20190823,000000,88302,89660.4,86943.6,88302,0.5624624944878758,0
+XTKG.US,D,20190826,000000,88299,89388.6,79461,79461,0.5593340222963001,0
+XTKG.US,D,20190827,000000,87214.8,89660.4,86943.6,88573.8,0.8313638807415227,0
+XTKG.US,D,20190828,000000,86400,89660.4,86400,89116.8,0.994118045813207,0
+XTKG.US,D,20190829,000000,89116.8,96996,88845,91834.2,1.3559166533786833,0
+XTKG.US,D,20190830,000000,89932.2,92649,89932.2,91834.2,0.5368826336274432,0
+XTKG.US,D,20190903,000000,92377.2,103346,91290.6,100976,1.30379998722276,0
+XTKG.US,D,20190904,000000,98898,115472,98629.2,114113,4.045482599243263,0
+XTKG.US,D,20190905,000000,114113,120362,109495,114113,1.9078159535257297,0
+XTKG.US,D,20190906,000000,113026,113026,106234,110309,0.43283332909156663,0
+XTKG.US,D,20190909,000000,110581,131230,109766,127427,4.611147177033063,0
+XTKG.US,D,20190910,000000,127427,133105,124981,126340,1.275974987495445,0
+XTKG.US,D,20190911,000000,123894,123894,115745,120764,0.5620576333807282,0
+XTKG.US,D,20190912,000000,121220,122170,116322,120253,0.4402312456857296,0
+XTKG.US,D,20190913,000000,120362,124981,116830,123634,0.48410346747800403,0
+XTKG.US,D,20190916,000000,120090,124384,116830,120906,0.45436457888055626,0
+XTKG.US,D,20190917,000000,120810,120810,99441.6,99441.6,2.4436312260523927,0
+XTKG.US,D,20190918,000000,100528,105658,97811.4,102430,0.6061506885041634,0
+XTKG.US,D,20190919,000000,101615,105691,88302,100800,1.5284242905769516,0
+XTKG.US,D,20190920,000000,96996,102430,95637.6,101344,0.23356805326659696,0
+XTKG.US,D,20190923,000000,97191.6,105691,97191.6,98355,1.0813472116250193,0
+XTKG.US,D,20190924,000000,103517,104509,98355,98355,0.6106777717931355,0
+XTKG.US,D,20190925,000000,99169.8,102672,95909.4,100528,0.27729305283809197,0
+XTKG.US,D,20190926,000000,101344,107864,92488.8,92649,0.5939312441794696,0
+XTKG.US,D,20190927,000000,93192.6,96181.2,82237.8,85114.8,2.162510395474002,0
+XTKG.US,D,20190930,000000,82324.8,90652.2,82324.8,89116.8,0.21649027565618137,0
+XTKG.US,D,20191001,000000,89758.2,90924,83955,88845,0.07581944370141389,0
+XTKG.US,D,20191002,000000,93735.6,94822.8,91116.6,94551,0.11807222106511445,0
+XTKG.US,D,20191003,000000,93084,100528,90475.2,95365.8,0.42896874579611044,0
+XTKG.US,D,20191004,000000,96453,100433,90750,97126.8,0.5134006894131135,0
+XTKG.US,D,20191007,000000,98083.2,99713.4,92920.8,93735.6,0.20666319241914932,0
+XTKG.US,D,20191008,000000,94999.2,95909.4,93735.6,95094.6,0.12808333207811665,0
+XTKG.US,D,20191009,000000,95094.6,98626.2,95094.6,98553,0.06985694375984638,0
+XTKG.US,D,20191010,000000,96996,98898,88030.2,88302,0.29683680264655066,0
+XTKG.US,D,20191011,000000,90475.2,96453,90204,96453,0.26853333070170665,0
+XTKG.US,D,20191014,000000,96453,99139.8,96181.2,99139.8,0.07339027705855306,0
+XTKG.US,D,20191015,000000,98626.2,99169.8,90154.8,92649,0.22068610894838722,0
+XTKG.US,D,20191016,000000,91018.8,100528,91018.8,97539.6,0.30430833035111166,0
+XTKG.US,D,20191017,000000,99985.2,99985.2,97569.6,99441.6,0.11174166557159833,0
+XTKG.US,D,20191018,000000,99985.2,104030,98355,102566,0.2550256919451885,0
+XTKG.US,D,20191021,000000,103245,103245,100574,102583,0.3372493022505165,0
+XTKG.US,D,20191022,000000,100855,104060,100528,100528,0.4506472178058794,0
+XTKG.US,D,20191023,000000,99713.4,104060,99169.8,100528,0.3912430517213819,0
+XTKG.US,D,20191024,000000,102702,104060,88573.8,99169.8,0.3347097189420753,0
+XTKG.US,D,20191025,000000,98083.2,112755,97623.6,102805,4.098813848720596,0
+XTKG.US,D,20191028,000000,142913,148075,89660.4,94007.4,82.82758946606718,0
+XTKG.US,D,20191029,000000,91834.2,94822.8,88302,91018.8,3.4031888555376377,0
+XTKG.US,D,20191030,000000,91018.8,94279.2,88845,94007.4,1.2138840158816768,0
+XTKG.US,D,20191031,000000,94822.8,100515,94822.8,96453,1.8983937313958452,0
+XTKG.US,D,20191101,000000,92377.2,98898,91317.6,97327.8,0.8924242968097514,0
+XTKG.US,D,20191104,000000,98355,98626.2,92497.2,93192.6,1.3983902640735613,0
+XTKG.US,D,20191105,000000,92635.2,96996,89388.6,92923.2,1.0820833227289166,0
+XTKG.US,D,20191106,000000,89932.2,92105.4,88967.4,91562.4,0.33055069120504343,0
+XTKG.US,D,20191107,000000,91687.2,92920.8,82053,86128.2,2.084593035126585,0
+XTKG.US,D,20191108,000000,84769.8,86940.6,84226.2,86128.2,0.8479631861344092,0
+XTKG.US,D,20191111,000000,83955,86668.8,83685.6,86397,0.2931930526822719,0
+XTKG.US,D,20191112,000000,82324.8,86247.6,82324.8,85041.6,0.9719242960306514,0
+XTKG.US,D,20191113,000000,85585.2,86128.2,83683.2,86128.2,0.1981243036139415,0
+XTKG.US,D,20191114,000000,83683.2,86125.8,81509.4,81509.4,0.7192541596179841,0
+XTKG.US,D,20191115,000000,80422.8,84226.2,80151,81237.6,0.7747569368518347,0
+XTKG.US,D,20191118,000000,80151,81509.4,75817.2,76075.2,0.6256208272022575,0
+XTKG.US,D,20191119,000000,77067,77434.2,74716.8,74716.8,0.5448326335495332,0
+XTKG.US,D,20191120,000000,76075.2,77162.4,71456.4,74445,0.6428826325886432,0
+XTKG.US,D,20191121,000000,75532.2,85585.2,74716.8,77977.2,0.36912291304925793,0
+XTKG.US,D,20191122,000000,75804,83653.2,75804,76618.8,1.5548506792069534,0
+XTKG.US,D,20191125,000000,82773,85313.4,79064.4,79064.4,0.6423673548159068,0
+XTKG.US,D,20191126,000000,80965.8,84764.4,80151,83139.6,0.3949604127960587,0
+XTKG.US,D,20191127,000000,86076.6,86117.4,81509.4,82867.8,0.36985902415315514,0
+XTKG.US,D,20191129,000000,82867.8,82867.8,81099,81099,0.04453472178578194,0
+XTKG.US,D,20191202,000000,85041.6,85210.2,79064.4,82053,0.45263471778641023,0
+XTKG.US,D,20191203,000000,80965.8,82596,79335.6,82324.8,0.3450520799518271,0
+XTKG.US,D,20191204,000000,80422.8,86348.4,79607.4,81781.2,0.29341388601343277,0
+XTKG.US,D,20191205,000000,83022.6,83955,78249,80471.4,0.25237569197115844,0
+XTKG.US,D,20191206,000000,78344.4,85305,78249,81509.4,0.33364235784141183,0
+XTKG.US,D,20191209,000000,79064.4,84498,77705.4,79607.4,0.25509930305558653,0
+XTKG.US,D,20191210,000000,84750.6,85585.2,79879.2,80151,0.32414652460114596,0
+XTKG.US,D,20191211,000000,83683.2,84769.8,79059,81509.4,0.5297791614748392,0
+XTKG.US,D,20191212,000000,81237.6,84226.2,80422.8,82324.8,0.4121854126272538,0
+XTKG.US,D,20191213,000000,84223.8,84764.4,80422.8,82867.8,0.3923104128220287,0
+XTKG.US,D,20191216,000000,84403.2,84769.8,79974.6,83949,0.4398263845785986,0
+XTKG.US,D,20191217,000000,84226.2,85511.4,80151,80422.8,0.6422937437055254,0
+XTKG.US,D,20191218,000000,80156.4,83683.2,80151,83683.2,0.4254722180525944,0
+XTKG.US,D,20191219,000000,83411.4,85313.4,80151,83955,0.7753458257349525,0
+XTKG.US,D,20191220,000000,80517.6,85305,80151,80151,1.0872361004561972,0
+XTKG.US,D,20191223,000000,81906,82188.6,77434.2,77705.4,0.2785444417147089,0
+XTKG.US,D,20191224,000000,77705.4,81509.4,72000,79895.4,0.6217930494619753,0
+XTKG.US,D,20191226,000000,76618.8,77434.2,73902,77434.2,0.35498957985443125,0
+XTKG.US,D,20191227,000000,76890.6,77977.2,73902,76075.2,0.7892951311537922,0
+XTKG.US,D,20191230,000000,74716.8,77159.4,72000,74236.2,0.5224548559910576,0
+XTKG.US,D,20191231,000000,75804,76069.8,71185.2,73358.4,0.455873606643558,0
+XTKG.US,D,20200102,000000,72271.8,76069.8,71185.2,73630.2,0.30279930258812654,0
+XTKG.US,D,20200103,000000,76075.2,77162.4,71185.2,77162.4,0.6698979101016629,0
+XTKG.US,D,20200106,000000,81142.8,84769.8,80151,81509.4,1.4172715138884708,0
+XTKG.US,D,20200107,000000,80151,92920.8,79335.6,92920.8,0.9267638798066027,0
+XTKG.US,D,20200108,000000,91551.6,99169.8,82867.8,92377.2,1.7072256777136117,0
+XTKG.US,D,20200109,000000,88573.8,96181.2,88030.2,96181.2,0.81903401975124,0
+XTKG.US,D,20200110,000000,96453,101344,90160.2,100256,0.7982756866213384,0
+XTKG.US,D,20200113,000000,105419,108679,95365.8,102379,0.7418527705076206,0
+XTKG.US,D,20200114,000000,103150,103150,96996,100528,0.1520437485099704,0
+XTKG.US,D,20200115,000000,100800,103245,98626.2,102430,1.498022901986088,0
+XTKG.US,D,20200116,000000,102430,103245,100800,102974,0.9573492961735698,0
+XTKG.US,D,20200117,000000,104530,104604,99001.2,103150,0.49032360630594807,0
+XTKG.US,D,20200121,000000,100528,107593,100528,103245,0.5327972170008094,0
+XTKG.US,D,20200122,000000,105952,105952,96132,103789,0.29183124714004954,0
+XTKG.US,D,20200123,000000,103789,104604,96724.8,102974,0.5817486054099831,0
+XTKG.US,D,20200124,000000,98713.2,106234,97811.4,101615,0.5867173553612768,0
+XTKG.US,D,20200127,000000,97267.8,103789,95094.6,103243,0.4841402730332114,0
+XTKG.US,D,20200128,000000,99713.4,108679,98626.2,104875,0.49448263404296317,0
+XTKG.US,D,20200129,000000,99985.2,102974,97811.4,102158,0.41601319036751927,0
+XTKG.US,D,20200130,000000,97914.6,103789,97811.4,98083.2,0.18056805378599694,0
+XTKG.US,D,20200131,000000,98083.2,101615,91018.8,91018.8,0.6213881883548443,0
+XTKG.US,D,20200203,000000,90475.2,95637.6,88302,89116.8,0.6513111047282623,0
+XTKG.US,D,20200204,000000,87486.6,90929.4,86437.8,87555,0.49293680072477064,0
+XTKG.US,D,20200205,000000,92931.6,95773.8,83411.4,90475.2,0.9252916575988084,0
+XTKG.US,D,20200206,000000,85856.4,91834.2,84498,84498,0.7341604094718988,0
+XTKG.US,D,20200207,000000,89660.4,93464.4,86128.2,90204,0.22248958115293124,0
+XTKG.US,D,20200210,000000,92654.4,92654.4,79064.4,79064.4,0.7750881868485842,0
+XTKG.US,D,20200211,000000,83683.2,86943.6,80153.4,81509.4,0.5173388838189678,0
+XTKG.US,D,20200212,000000,80422.8,86259,79607.4,79607.4,0.1765194427145539,0
+XTKG.US,D,20200213,000000,85313.4,85313.4,82251,83955,0.3422916633122083,0
+XTKG.US,D,20200214,000000,84226.2,85585.2,81781.2,85585.2,0.3941506905817635,0
+XTKG.US,D,20200218,000000,84769.8,87212.4,82053,84498,0.33684444114336887,0
+XTKG.US,D,20200219,000000,85041.6,87214.8,79607.4,84446.4,0.9126305466117761,0
+XTKG.US,D,20200220,000000,85041.6,87214.8,82867.8,85585.2,0.5954402719424547,0
+XTKG.US,D,20200221,000000,85041.6,85585.2,80422.8,85041.6,0.6572367991146306,0
+XTKG.US,D,20200224,000000,84226.2,84359.4,79064.4,84039,0.2654048585101476,0
+XTKG.US,D,20200225,000000,82058.4,84990,79064.4,82596,0.28840833050693165,0
+XTKG.US,D,20200226,000000,80422.8,83955,80422.8,81909,0.18667777594833554,0
+XTKG.US,D,20200227,000000,83411.4,83411.4,77705.4,77705.4,0.41454096815972485,0
+XTKG.US,D,20200228,000000,81509.4,81745.8,75532.2,75532.2,0.2037187480035604,0
+XTKG.US,D,20200302,000000,76648.8,77993.4,70641.6,70641.6,0.13301527647422806,0
+XTKG.US,D,20200303,000000,81509.4,81509.4,72000,72271.8,0.16654513725674736,0
+XTKG.US,D,20200304,000000,78249,78558.6,78249,78249,0.010820833227289165,0
+XTKG.US,D,20200305,000000,78249,78249,72543.6,73086.6,0.1312854153800704,0
+XTKG.US,D,20200306,000000,73630.2,77162.4,72543.6,73551.6,0.18292360931846804,0
+XTKG.US,D,20200309,000000,78460.8,78564,72168.6,72168.6,0.17916944268858387,0
+XTKG.US,D,20200310,000000,71456.4,75260.4,70369.8,72967.2,0.2941868026725207,0
+XTKG.US,D,20200311,000000,71228.4,74988.6,69826.2,73929,0.15373680404893403,0
+XTKG.US,D,20200312,000000,71185.2,73358.4,62490.6,63324.6,0.144903470802169,0
+XTKG.US,D,20200313,000000,70402.2,73358.4,64207.8,64908.6,0.07526736037349013,0
+XTKG.US,D,20200316,000000,64664.4,64664.4,49720.8,60162,0.16783333168856665,0
+XTKG.US,D,20200317,000000,54339.6,61947,51576.5,59909.4,0.30497083034462746,0
+XTKG.US,D,20200318,000000,49992.5,61947,49992.5,55969.8,1.2377340156479468,0
+XTKG.US,D,20200319,000000,50150,60045,50150,57328.3,0.7733583257544216,0
+XTKG.US,D,20200320,000000,54339.6,59773.6,54339.6,58143.4,0.23540833102633166,0
+XTKG.US,D,20200323,000000,49720.8,58143.4,49720.8,56241.5,1.1655583219108616,0
+XTKG.US,D,20200324,000000,57610.9,66158.4,57610.9,61675.2,0.42576666249415335,0
+XTKG.US,D,20200325,000000,63457.8,70641.6,62218.8,63849,0.7383562427641045,0
+XTKG.US,D,20200326,000000,66639.6,69555,62490.6,69283.2,0.4932680507215369,0
+XTKG.US,D,20200327,000000,69552,69552,59773.6,65343.6,0.7743520757446871,0
+XTKG.US,D,20200330,000000,67924.8,67924.8,59678.5,63577.2,1.3245951259079023,0
+XTKG.US,D,20200331,000000,67381.2,67924.8,57871.7,67381.2,1.6199965119017659,0
+XTKG.US,D,20200401,000000,61123.8,65207.4,60298.2,64392.6,0.9618395739072679,0
+XTKG.US,D,20200402,000000,63849,68739.6,61947,63849,0.9118576299526382,0
+XTKG.US,D,20200403,000000,64683,66702,60360.6,66294.6,1.241230543391496,0
+XTKG.US,D,20200406,000000,69823.8,70369.8,62493,62835.6,1.3643451255183525,0
+XTKG.US,D,20200407,000000,63118.2,68060.4,60996,64881.6,1.014324295615215,0
+XTKG.US,D,20200408,000000,63933,68467.8,61132.2,68196,1.3637194310799938,0
+XTKG.US,D,20200409,000000,68144.4,70641.6,63207.6,66430.2,0.9372534630371007,0
+XTKG.US,D,20200413,000000,64332.6,78792.6,63305.4,73534.8,1.3005610983656122,0
+XTKG.US,D,20200414,000000,75562.2,78822.6,67109.4,72543.6,0.7810874923453508,0
+XTKG.US,D,20200415,000000,75532.2,75532.2,67335,69011.4,0.9129986021637331,0
+XTKG.US,D,20200416,000000,73086.6,84634.2,67272.6,78249,1.5741735956842182,0
+XTKG.US,D,20200417,000000,79662,79876.8,73358.4,74716.8,0.48506041191307875,0
+XTKG.US,D,20200420,000000,69826.2,74988.6,66565.8,72543.6,1.6954479000512561,0
+XTKG.US,D,20200421,000000,74181.6,74181.6,72135.6,73902,0.566253466672934,0
+XTKG.US,D,20200422,000000,74716.8,81509.4,74716.8,78792.6,1.046455545300291,0
+XTKG.US,D,20200423,000000,76439.4,78162,69690.6,76347,1.5783694289764238,0
+XTKG.US,D,20200424,000000,77947.2,80963.4,71456.4,73902,0.9222367965176805,0
+XTKG.US,D,20200427,000000,71728.2,78249,69283.2,73358.4,1.3610694311059637,0
+XTKG.US,D,20200428,000000,64794.6,79879.2,64794.6,78520.8,2.53056594742278,0
+XTKG.US,D,20200429,000000,79102.2,79838.4,71728.2,72000,1.5581263736192585,0
+XTKG.US,D,20200430,000000,71532.6,77301,69011.4,73040.4,1.4044631806806591,0
+XTKG.US,D,20200501,000000,70641.6,77434.2,69555,73358.4,1.9009333147041865,0
+XTKG.US,D,20200504,000000,70641.6,72717,68467.8,70369.8,1.7043916499637117,0
+XTKG.US,D,20200505,000000,70777.2,77977.2,68666.4,76075.2,1.748337482866334,0
+XTKG.US,D,20200506,000000,76075.2,77705.4,70913.4,76344.6,1.7411972051585727,0
+XTKG.US,D,20200507,000000,74725.2,77923.2,70913.4,73902,2.4042492819938497,0
+XTKG.US,D,20200508,000000,72000,77705.4,72000,74689.8,1.4362999859242598,0
+XTKG.US,D,20200511,000000,72271.8,77434.2,72271.8,72543.6,1.7605569271909447,0
+XTKG.US,D,20200512,000000,73358.4,78249,69011.4,70098,2.019042341324475,0
+XTKG.US,D,20200513,000000,69826.2,72000,68938.2,70641.6,1.0694958228522824,0
+XTKG.US,D,20200514,000000,68535.6,76890.6,68535.6,76075.2,2.7310090010138683,0
+XTKG.US,D,20200515,000000,76890.6,77162.4,71374.8,73358.4,0.5492124946177258,0
+XTKG.US,D,20200518,000000,73084.2,74173.8,69011.4,73086.6,2.0518360910032007,0
+XTKG.US,D,20200519,000000,73630.2,80194.2,70234.2,77977.2,2.970318720890897,0
+XTKG.US,D,20200520,000000,76075.2,79064.4,73086.6,77194.8,2.646172196289734,0
+XTKG.US,D,20200521,000000,75804,77434.2,71970,72679.2,1.5449131793043325,0
+XTKG.US,D,20200522,000000,71185.2,78792.6,71185.2,74445,2.4094020597212134,0
+XTKG.US,D,20200526,000000,75804,75804,71456.4,72000,4.447620095302191,0
+XTKG.US,D,20200527,000000,71456.4,79607.4,71456.4,76890.6,4.260390236025911,0
+XTKG.US,D,20200528,000000,77434.2,79335.6,71456.4,72543.6,0.9923145736086961,0
+XTKG.US,D,20200529,000000,72543.6,72543.6,68739.6,70641.6,2.9355006656766,0
+XTKG.US,D,20200601,000000,70098,73494.6,70098,73358.4,0.2788020806010771,0
+XTKG.US,D,20200602,000000,72271.8,74988.6,72000,72543.6,1.0453513786444535,0
+XTKG.US,D,20200603,000000,74988.6,76075.2,71185.2,72814.8,0.8771131858487392,0
+XTKG.US,D,20200604,000000,73086.6,73086.6,69555,72000,0.6273506882964035,0
+XTKG.US,D,20200605,000000,70913.4,72543.6,69011.4,70098,2.157541645522675,0
+XTKG.US,D,20200608,000000,73086.6,75532.2,69283.2,74173.8,2.0255569245939444,0
+XTKG.US,D,20200609,000000,72271.8,81237.6,72271.8,78792.6,3.1375999692515197,0
+XTKG.US,D,20200610,000000,79607.4,79607.4,70657.8,72271.8,2.442931920503753,0
+XTKG.US,D,20200611,000000,74445,75801,69826.2,71728.2,1.5817923456095917,0
+XTKG.US,D,20200612,000000,73086.6,75752.4,72543.6,72543.6,1.8998291480482992,0
+XTKG.US,D,20200615,000000,70641.6,72000,69826.2,70641.6,0.7438770760433421,0
+XTKG.US,D,20200616,000000,72271.8,75532.2,67109.4,68739.6,3.692848574921236,0
+XTKG.US,D,20200617,000000,71456.4,71456.4,53796.2,58143.4,4.3252784298343885,0
+XTKG.US,D,20200618,000000,58667.8,60860.4,57507.6,59230.2,1.0250347121768901,0
+XTKG.US,D,20200619,000000,59773.6,66565.8,59230.2,61675.2,4.422592317769685,0
+XTKG.US,D,20200622,000000,62218.8,64485,57328.3,61132.2,3.0545666367319133,0
+XTKG.US,D,20200623,000000,60045,67653,58382.5,61947,3.4587652438819196,0
+XTKG.US,D,20200624,000000,60316.8,61132.2,58143.4,59773.6,2.371492337870465,0
+XTKG.US,D,20200625,000000,59773.6,67109.4,59773.6,62762.4,3.2243138572906958,0
+XTKG.US,D,20200626,000000,61947,65207.4,59773.6,60588.6,2.1359735901785277,0
+XTKG.US,D,20200629,000000,58415,66837.6,58415,61404,2.965129137608359,0
+XTKG.US,D,20200630,000000,59776.3,64935.6,58143.4,58238.5,1.4921340131549101,0
+XTKG.US,D,20200701,000000,57600,62490.6,57600,58143.4,0.7056361041958772,0
+XTKG.US,D,20200702,000000,58143.4,67381.2,56241.5,64120.8,6.217672855733368,0
+XTKG.US,D,20200706,000000,64392.6,64935.6,60316.8,63034.2,1.6449874838791307,0
+XTKG.US,D,20200707,000000,63577.2,64392.6,58958.5,61404,5.3679430029497555,0
+XTKG.US,D,20200708,000000,61404,80965.8,61404,77434.2,22.135265755297052,0
+XTKG.US,D,20200709,000000,72271.8,74716.8,66294.6,68196,6.492573547483848,0
+XTKG.US,D,20200710,000000,67653,77162.4,67650,70098,1.457794430158059,0
+XTKG.US,D,20200713,000000,73086.6,73086.6,66022.8,69826.2,3.425861077537672,0
+XTKG.US,D,20200714,000000,66022.8,74309.4,65479.2,72000,5.8378395261224005,0
+XTKG.US,D,20200715,000000,74988.6,76618.8,68739.6,69011.4,3.008780526069589,0
+XTKG.US,D,20200716,000000,69690.6,72000,66837.6,69826.2,1.307002070524667,0
+XTKG.US,D,20200717,000000,68467.8,72543.6,67000.8,72543.6,1.279177070797352,0
+XTKG.US,D,20200720,000000,73902,73902,68739.6,72271.8,2.3374103937601487,0
+XTKG.US,D,20200721,000000,70913.4,76075.2,69011.4,69826.2,4.005474960746429,0
+XTKG.US,D,20200722,000000,69283.2,71185.2,68467.8,70641.6,1.831407620941115,0
+XTKG.US,D,20200723,000000,69283.2,70369.8,68196,69557.4,1.683118039060957,0
+XTKG.US,D,20200724,000000,72679.2,74225.4,66022.8,66837.6,3.8509652400383594,0
+XTKG.US,D,20200727,000000,69011.4,70641.6,66837.6,67924.8,1.8324749820418282,0
+XTKG.US,D,20200728,000000,69690.6,73630.2,67308,72543.6,2.9985853872805506,0
+XTKG.US,D,20200729,000000,72543.6,73358.4,69582,71185.2,1.6029923454018318,0
+XTKG.US,D,20200730,000000,70098,72728.4,69560.4,72706.2,0.5866805498060861,0
+XTKG.US,D,20200731,000000,73630.2,74716.8,72741.6,72814.8,1.165521516355621,0
+XTKG.US,D,20200803,000000,72271.8,78520.8,69283.2,76618.8,3.415261077641552,0
+XTKG.US,D,20200804,000000,77569.8,90204,75260.4,83139.6,3.3559673282226936,0
+XTKG.US,D,20200805,000000,83547,94551,81237.6,81781.2,1.9417506754151834,0
+XTKG.US,D,20200806,000000,84775.2,87486.6,76347,78520.8,3.0642833033033563,0
+XTKG.US,D,20200807,000000,82732.2,86943.6,79064.4,86128.2,2.029789563441291,0
+XTKG.US,D,20200810,000000,85313.4,92377.2,79335.6,86128.2,3.7725694074733473,0
+XTKG.US,D,20200811,000000,82053,85585.2,79879.2,79879.2,2.961779832085689,0
+XTKG.US,D,20200812,000000,80694.6,83683.2,78792.6,78792.6,2.5651263637506916,0
+XTKG.US,D,20200813,000000,78792.6,80151,70568.4,72814.8,6.744912433899816,0
+XTKG.US,D,20200814,000000,71185.2,78249,71185.2,75804,2.975324276397398,0
+XTKG.US,D,20200817,000000,74988.6,76890.6,74173.8,75804,3.348790244959591,0
+XTKG.US,D,20200818,000000,74173.8,77434.2,72000,74445,6.029191607580672,0
+XTKG.US,D,20200819,000000,75532.2,76890.6,72543.6,74173.8,4.00414996075933,0
+XTKG.US,D,20200820,000000,73358.4,76618.8,69283.2,71456.4,16.35337067306984,0
+XTKG.US,D,20200821,000000,70369.8,73630.2,68875.2,72814.8,9.47691518490355,0
+XTKG.US,D,20200824,000000,70641.6,75532.2,70369.8,73902,8.423282556340823,0
+XTKG.US,D,20200825,000000,72543.6,76420.8,72114,76347,7.177193679663438,0
+XTKG.US,D,20200826,000000,74445,79335.6,73630.2,79335.6,4.385933984795686,0
+XTKG.US,D,20200827,000000,77434.2,80965.8,75260.4,77434.2,3.9085291283630386,0
+XTKG.US,D,20200828,000000,76618.8,76618.8,69283.2,70913.4,4.212690236493371,0
+XTKG.US,D,20200831,000000,69283.2,72271.8,67381.2,70098,4.663447870964856,0
+XTKG.US,D,20200901,000000,70369.8,76075.2,70098,73630.2,4.300802735629993,0
+XTKG.US,D,20200902,000000,73358.4,73358.4,67109.4,70641.6,4.011106210691222,0
+XTKG.US,D,20200903,000000,69826.2,69826.2,64664.4,66294.6,4.368966623850794,0
+XTKG.US,D,20200904,000000,65479.2,67381.2,63849,64664.4,3.7548291298692993,0
+XTKG.US,D,20200908,000000,64664.4,64664.4,54339.6,58415,5.505816612709663,0
+XTKG.US,D,20200909,000000,58686.8,63305.4,54611.3,57600,3.9232145448858096,0
+XTKG.US,D,20200910,000000,58143.4,58162.4,55969.8,55969.8,0.5088368005689506,0
+XTKG.US,D,20200911,000000,55698.1,57056.6,47547.1,52709.4,3.1893485798555363,0
+XTKG.US,D,20200914,000000,54885.7,56105.6,52709.4,55969.8,2.2037326172922467,0
+XTKG.US,D,20200915,000000,55426.4,57056.6,54339.6,54883,2.363763171279586,0
+XTKG.US,D,20200916,000000,54611.3,55426.4,52426.9,52981.1,1.4161673472327168,0
+XTKG.US,D,20200917,000000,52981.1,56785,52981.1,54067.9,0.6845833266244166,0
+XTKG.US,D,20200918,000000,53524.6,54258.1,52709.4,52709.4,1.1323229055698645,0
+XTKG.US,D,20200921,000000,52709.4,52981.1,49177.3,49449,1.071152072835997,0
+XTKG.US,D,20200922,000000,52614.4,52709.4,49720.8,51079.2,0.31067569139981843,0
+XTKG.US,D,20200923,000000,52981.1,54067.9,47818.9,51052.1,4.058953432444458,0
+XTKG.US,D,20200924,000000,50264.2,52709.4,50264.2,52437.7,0.3298881912115443,0
+XTKG.US,D,20200925,000000,53138.8,61947,51622.7,56785,3.1650201078716704,0
+XTKG.US,D,20200928,000000,57600,60711,57600,58822.7,2.384263865523186,0
+XTKG.US,D,20200929,000000,58488.5,62490.6,58488.5,60860.4,0.9301867964397706,0
+XTKG.US,D,20200930,000000,61404,67381.2,61404,66022.8,1.3387652646578863,0
+XTKG.US,D,20201001,000000,66565.8,66565.8,63308.4,65751,0.657678465776969,0
+XTKG.US,D,20201002,000000,63849,66565.8,63849,66294.6,0.40997707931556204,0
+XTKG.US,D,20201005,000000,64392.6,65479.2,63849,65479.2,0.5346006892053534,0
+XTKG.US,D,20201006,000000,65071.8,65479.2,59501.9,63849,2.1398381734739673,0
+XTKG.US,D,20201007,000000,64120.8,66022.8,64120.8,66022.8,0.5446486057735631,0
+XTKG.US,D,20201008,000000,60588.6,65207.4,60588.6,64664.4,0.4056708293577675,0
+XTKG.US,D,20201009,000000,63305.4,65479.2,63305.4,65479.2,0.03110069413965847,0
+XTKG.US,D,20201012,000000,65886.6,67109.4,65751,67109.4,0.37751457963368623,0
+XTKG.US,D,20201013,000000,66837.6,68362.2,66022.8,66565.8,1.398831930735883,0
+XTKG.US,D,20201014,000000,67653,68739.6,67653,68467.8,1.287679154047419,0
+XTKG.US,D,20201015,000000,66294.6,68739.6,66259.2,66294.6,0.31262638582515856,0
+XTKG.US,D,20201016,000000,64392.6,73806.6,64392.6,69555,1.842007620837235,0
+XTKG.US,D,20201019,000000,67924.8,70965,67924.8,68196,3.1510708024528804,0
+XTKG.US,D,20201020,000000,71728.2,74173.8,65207.4,65207.4,3.663220102989311,0
+XTKG.US,D,20201021,000000,65207.4,73358.4,65041.8,66444,1.6953374833857342,0
+XTKG.US,D,20201022,000000,67454.4,72711.6,64120.8,66294.6,3.029318025868197,0
+XTKG.US,D,20201023,000000,70098,70098,67109.4,67653,0.8825604080175787,0
+XTKG.US,D,20201026,000000,67788.6,68745,65479.2,67924.8,1.944805536496461,0
+XTKG.US,D,20201027,000000,67924.8,68467.8,63577.2,66022.8,1.7231992886683065,0
+XTKG.US,D,20201028,000000,67653,71538,63305.4,65479.2,1.1043506836218535,0
+XTKG.US,D,20201029,000000,64120.8,70641.6,64120.8,68467.8,2.0868381739935344,0
+XTKG.US,D,20201030,000000,67924.8,67924.8,63849,65207.4,3.208045801894442,0
+XTKG.US,D,20201102,000000,66565.8,67381.2,63305.4,64664.4,1.3642347088527302,0
+XTKG.US,D,20201103,000000,64419.6,64419.6,61404,64120.8,0.9604409628099382,0
+XTKG.US,D,20201104,000000,62762.4,64392.6,57116.4,61404,1.9643492863050365,0
+XTKG.US,D,20201105,000000,58686.8,60453,58415,59773.6,0.8182242975369615,0
+XTKG.US,D,20201106,000000,59387.8,60303.6,55969.8,58143.4,1.47005068003791,0
+XTKG.US,D,20201109,000000,57328.3,58143.4,55624.8,57328.3,1.542373595995858,0
+XTKG.US,D,20201110,000000,56785,64194,55698.1,62218.8,3.4418346884922,0
+XTKG.US,D,20201111,000000,62490.6,64664.4,61404,63829.8,1.5297492905639662,0
+XTKG.US,D,20201112,000000,63517.8,67653,63517.8,64392.6,1.2651909598233049,0
+XTKG.US,D,20201113,000000,63849,63849,62762.4,63849,0.1798687482372904,0
+XTKG.US,D,20201116,000000,63305.4,63324.6,59773.6,59773.6,0.4560576344195282,0
+XTKG.US,D,20201117,000000,59656.8,70296.6,59656.8,66294.6,5.185019393631337,0
+XTKG.US,D,20201118,000000,68196,68196,65479.2,65751,0.3254347190329703,0
+XTKG.US,D,20201119,000000,65210.4,65210.4,58415,62762.4,2.6923631680593054,0
+XTKG.US,D,20201120,000000,61640.4,63849,61640.4,62218.8,0.3482541632537841,0
+XTKG.US,D,20201123,000000,61947,68739.6,61838.4,67381.2,1.333244431378649,0
+XTKG.US,D,20201124,000000,70003.2,70098,65479.2,67788.6,0.32440416348751416,0
+XTKG.US,D,20201125,000000,69011.4,74445,66565.8,66565.8,1.3244479036870396,0
+XTKG.US,D,20201127,000000,67446.6,70641.6,65751,68196,1.0549208229951175,0
+XTKG.US,D,20201130,000000,67381.2,75532.2,67381.2,72271.8,1.8160597044248785,0
+XTKG.US,D,20201201,000000,72000,84769.8,71100.6,84769.8,2.289011088678802,0
+XTKG.US,D,20201202,000000,83955,85585.2,74570.4,78520.8,1.7584958161000326,0
+XTKG.US,D,20201203,000000,85585.2,86671.8,81509.4,81509.4,1.4359687359274602,0
+XTKG.US,D,20201204,000000,77485.8,80965.8,76350,80965.8,0.1783597204743053,0
+XTKG.US,D,20201207,000000,82053,83411.4,78249,78520.8,0.47884027308515137,0
+XTKG.US,D,20201208,000000,77434.2,77977.2,70369.8,73358.4,4.170216625798544,0
+XTKG.US,D,20201209,000000,67924.8,70701,63849,63849,6.04056452413578,0
+XTKG.US,D,20201210,000000,65479.2,65479.2,62490.6,62762.4,6.977192292734605,0
+XTKG.US,D,20201211,000000,61404,62248.8,56513.2,59501.9,5.285903420420348,0
+XTKG.US,D,20201214,000000,56785,59230.2,56785,59230.2,2.0121597025030984,0
+XTKG.US,D,20201215,000000,56241.5,61072.2,56241.5,59091.6,1.5767131789926927,0
+XTKG.US,D,20201216,000000,57871.7,67653,57445.1,59230.2,11.103978363402963,0
+XTKG.US,D,20201217,000000,58686.8,65207.4,57600,60045,9.335581852956116,0
+XTKG.US,D,20201218,000000,60588.6,61404,58972.1,59230.2,1.7186353998240604,0
+XTKG.US,D,20201221,000000,59300.9,62490.6,59230.2,59773.6,1.6596729004018345,0
+XTKG.US,D,20201222,000000,61132.2,61132.2,57600,59773.6,1.5527159570056432,0
+XTKG.US,D,20201223,000000,58143.4,59501.9,57871.7,58958.5,0.8492513805662336,0
+XTKG.US,D,20201224,000000,59230.2,59768.2,57627.1,58143.4,0.4097194404291939,0
+XTKG.US,D,20201228,000000,58958.5,63305.4,58686.8,61947,6.270967299655694,0
+XTKG.US,D,20201229,000000,62218.8,62218.8,58415,59773.6,1.9702381751362141,0
+XTKG.US,D,20201230,000000,59306.3,80675.4,59306.3,68739.6,41.45505376040768,0
+XTKG.US,D,20201231,000000,64935.6,67381.2,61404,63849,4.5614596775199585,0
+XTKG.US,D,20210104,000000,65479.2,66622.8,62218.8,63305.4,1.108730544689996,0
+XTKG.US,D,20210105,000000,64120.8,64935.6,60045,61404,1.6828972057299127,0
+XTKG.US,D,20210106,000000,62762.4,63305.4,59847,61404,1.6100222064440042,0
+XTKG.US,D,20210107,000000,61947,71997,61819.2,67109.4,8.727075608919082,0
+XTKG.US,D,20210108,000000,73358.4,84769.8,70720.2,80151,14.633410273259516,0
+XTKG.US,D,20210111,000000,68739.6,79335.6,67924.8,74445,2.8074909447088316,0
+XTKG.US,D,20210112,000000,75804,78246.6,72271.8,74173.8,2.1705340065066068,0
+XTKG.US,D,20210113,000000,76871.4,76871.4,70641.6,72000,1.3750187365248536,0
+XTKG.US,D,20210114,000000,74445,77977.2,69555,76890.6,5.9551388305285275,0
+XTKG.US,D,20210115,000000,75804,80151,70913.4,76618.8,2.590706224611141,0
+XTKG.US,D,20210119,000000,75532.2,78406.8,73086.6,75532.2,1.1082520724725005,0
+XTKG.US,D,20210120,000000,73902,75312,73630.2,74716.8,0.2603624974484558,0
+XTKG.US,D,20210121,000000,74716.8,77162.4,73358.4,76504.8,0.7977604088486188,0
+XTKG.US,D,20210122,000000,76890.6,76890.6,75260.4,76890.6,0.1963576369645882,0
+XTKG.US,D,20210125,000000,75295.8,80151,74716.8,77162.4,1.1325069333458846,0
+XTKG.US,D,20210126,000000,77162.4,80458.2,75260.4,75532.2,0.32517708014660207,0
+XTKG.US,D,20210127,000000,75804,83683.2,75804,79879.2,4.520090233480851,0
+XTKG.US,D,20210128,000000,82324.8,82596,73630.2,76618.8,1.1579027664303305,0
+XTKG.US,D,20210129,000000,76890.6,80419.8,73630.2,74716.8,2.2423784502469757,0
+XTKG.US,D,20210201,000000,76890.6,76890.6,72274.2,74173.8,0.34449999662389996,0
+XTKG.US,D,20210202,000000,73630.2,83683.2,73630.2,80694.6,6.076928412668385,0
+XTKG.US,D,20210203,000000,82596,83218.2,79879.2,80422.8,5.472470779703161,0
+XTKG.US,D,20210204,000000,85313.4,85585.2,81482.4,83139.6,3.8968617673663726,0
+XTKG.US,D,20210205,000000,84769.8,93735.6,83411.4,90747,13.141607510101322,0
+XTKG.US,D,20210208,000000,94279.2,114113,87214.8,95094.6,23.263576855351047,0
+XTKG.US,D,20210209,000000,95909.4,101887,91018.8,94822.8,9.326674908598667,0
+XTKG.US,D,20210210,000000,93735.6,98898,85992.6,91562.4,8.204142280710494,0
+XTKG.US,D,20210211,000000,92377.2,100256,92377.2,96453,4.155678431496469,0
+XTKG.US,D,20210212,000000,96996,107321,96996,107321,10.165252678158383,0
+XTKG.US,D,20210216,000000,110309,116830,104569,106777,9.356781852747522,0
+XTKG.US,D,20210217,000000,114113,262189,111396,173344,367.66927764683385,0
+XTKG.US,D,20210218,000000,138566,151336,126613,137208,45.01919330881217,0
+XTKG.US,D,20210219,000000,133948,168452,133132,154052,49.61594951376319,0
+XTKG.US,D,20210222,000000,133948,143454,118732,118732,24.11794420808859,0
+XTKG.US,D,20210223,000000,113842,113842,99169.8,104332,6.952090904091752,0
+XTKG.US,D,20210224,000000,104332,119275,104332,111668,9.760317959904897,0
+XTKG.US,D,20210225,000000,104060,112630,97811.4,98626.2,7.187904096225247,0
+XTKG.US,D,20210226,000000,99713.4,107864,95094.6,95365.8,7.992694366116038,0
+XTKG.US,D,20210301,000000,95637.6,105962,95637.6,101887,9.890204764187374,0
+XTKG.US,D,20210302,000000,101887,103245,91293,94551,12.463465155636193,0
+XTKG.US,D,20210303,000000,97811.4,103419,92923.2,92923.2,3.6682256584958117,0
+XTKG.US,D,20210304,000000,92920.8,93192.6,81781.2,82324.8,5.804346470895203,0
+XTKG.US,D,20210305,000000,83139.6,91290.6,81916.8,90475.2,8.918170051490634,0
+XTKG.US,D,20210308,000000,87758.4,89660.4,83139.6,83139.6,1.6439201227785172,0
+XTKG.US,D,20210309,000000,86128.2,96453,85585.2,91834.2,7.356289511241758,0
+XTKG.US,D,20210310,000000,93735.6,102974,91562.4,94822.8,12.90119362356857,0
+XTKG.US,D,20210311,000000,99169.8,101615,94007.4,97539.6,11.25020683419204,0
+XTKG.US,D,20210312,000000,94279.2,108130,88573.8,100256,14.605842912418668,0
+XTKG.US,D,20210315,000000,98898,111396,96743.4,104604,11.932434605283985,0
+XTKG.US,D,20210316,000000,101072,111388,99441.6,101887,26.643283766673655,0
+XTKG.US,D,20210317,000000,94007.4,109492,92173.8,103517,21.554731733209277,0
+XTKG.US,D,20210318,000000,104604,108679,101069,102430,5.942845775093402,0
+XTKG.US,D,20210319,000000,102974,106642,99169.8,99985.2,13.742237365325613,0
+XTKG.US,D,20210322,000000,102430,108679,101887,108679,20.82991993475598,0
+XTKG.US,D,20210323,000000,106234,107861,100528,101344,4.346956901844225,0
+XTKG.US,D,20210324,000000,101615,104604,84498,85313.4,11.563385303345676,0
+XTKG.US,D,20210325,000000,82419.6,89116.8,82324.8,85856.4,3.4932152435443093,0
+XTKG.US,D,20210326,000000,86943.6,95094.6,82596,85041.6,5.2967610592028525,0
+XTKG.US,D,20210329,000000,85313.4,85313.4,77705.4,79335.6,2.834616638887423,0
+XTKG.US,D,20210330,000000,79607.4,79648.2,75396,77705.4,2.594570807906581,0
+XTKG.US,D,20210331,000000,79607.4,82501.2,77977.2,82053,2.1045416460422413,0
+XTKG.US,D,20210401,000000,82053,84498,76890.6,80422.8,8.864617968682756,0
+XTKG.US,D,20210405,000000,81237.6,84226.2,77977.2,79335.6,6.360183965447869,0
+XTKG.US,D,20210406,000000,78520.8,81781.2,77018.4,80422.8,2.152756923347385,0
+XTKG.US,D,20210407,000000,79335.6,80694.6,77977.2,78249,0.8461229083746579,0
+XTKG.US,D,20210408,000000,81080.4,83683.2,79545,79879.2,1.5917666510673532,0
+XTKG.US,D,20210409,000000,79376.4,80963.4,76618.8,76618.8,1.6378104006160787,0
+XTKG.US,D,20210412,000000,99441.6,102158,62493,65479.2,1265.4460959319724,0
+XTKG.US,D,20210413,000000,61066.8,62365.8,54883,57871.7,101.70501150328933,0
+XTKG.US,D,20210414,000000,59773.6,61404,56785,60045,31.958631631250057,0
+XTKG.US,D,20210415,000000,60045,60224.4,54339.6,55154.8,18.7426768996552,0
+XTKG.US,D,20210416,000000,52981.1,54451,49585,51894.4,15.733123456926124,0
+XTKG.US,D,20210419,000000,50807.5,52437.7,49720.8,52166,7.777529090446839,0
+XTKG.US,D,20210420,000000,51351,52166,48905.6,49720.8,5.995919385684517,0
+XTKG.US,D,20210421,000000,49992.5,51622.7,48362.3,51622.7,10.657968645552092,0
+XTKG.US,D,20210422,000000,50535.8,55698.1,49177.3,49992.5,30.14308720459695,0
+XTKG.US,D,20210423,000000,50264.2,52166,49449,51079.2,30.640256644169718,0
+XTKG.US,D,20210426,000000,51894.4,52166,49449,50535.8,19.48430883683186,0
+XTKG.US,D,20210427,000000,49992.5,51052.1,48905.6,49449,23.56560324127979,0
+XTKG.US,D,20210428,000000,50535.8,52166,48905.6,51351,31.402978164472263,0
+XTKG.US,D,20210429,000000,51894.4,52437.7,48397.6,48905.6,19.09380189621376,0
+XTKG.US,D,20210430,000000,49177.3,49177.3,46188.7,46732.1,40.72663501754533,0
+XTKG.US,D,20210503,000000,46732.1,47003.8,43471.7,44286.8,29.88706776266241,0
+XTKG.US,D,20210504,000000,43200,44286.8,41977.3,42928.3,22.954078941717484,0
+XTKG.US,D,20210505,000000,42928.3,43471.7,41607.8,42928.3,10.811595032934985,0
+XTKG.US,D,20210506,000000,42113.2,42534.4,37494.4,38037.7,23.575614352291787,0
+XTKG.US,D,20210507,000000,38037.7,39937,37766,37766,16.637104698067752,0
+XTKG.US,D,20210510,000000,38581.1,39396.2,33147.1,34777.3,30.99841150177135,0
+XTKG.US,D,20210511,000000,31245.2,33690.6,30430.2,31788.7,36.4690051981588,0
+XTKG.US,D,20210512,000000,32060.4,33658,29813.4,30430.2,15.337831794134065,0
+XTKG.US,D,20210513,000000,31245.2,32332.1,29071.7,29343.4,16.274643590508763,0
+XTKG.US,D,20210514,000000,30430.2,31280.6,29615,30430.2,10.744020033597304,0
+XTKG.US,D,20210517,000000,31517,33962.3,30430.2,33418.9,13.98460194628442,0
+XTKG.US,D,20210518,000000,33690.6,34777.3,32603.8,33690.6,8.748533247597706,0
+XTKG.US,D,20210519,000000,33418.9,34777.3,32875.4,33962.3,6.367508270931668,0
+XTKG.US,D,20210520,000000,34777.3,35864.2,33418.9,34777.3,16.209056091150977,0
+XTKG.US,D,20210521,000000,34234,34505.6,32603.8,32603.8,8.76314505301013,0
+XTKG.US,D,20210524,000000,34505.6,34505.6,30870.4,32060.4,10.090831845553833,0
+XTKG.US,D,20210525,000000,32739.6,33120,31245.2,31788.7,6.0828173014993965,0
+XTKG.US,D,20210526,000000,32060.4,35320.8,31788.7,33690.6,14.271538054583642,0
+XTKG.US,D,20210527,000000,34234,36135.8,33704.2,35320.8,9.177980465611428,0
+XTKG.US,D,20210528,000000,36135.8,36407.5,34505.6,35592.5,4.945967312640693,0
+XTKG.US,D,20210601,000000,36135.8,37494.4,35049,37494.4,8.977721439796378,0
+XTKG.US,D,20210602,000000,36679.2,38852.9,35049,35592.5,16.335188728804038,0
+XTKG.US,D,20210603,000000,36951,37494.4,35049,36951,10.262824204980063,0
+XTKG.US,D,20210604,000000,36407.5,37494.4,35049,35592.5,8.852619357688857,0
+XTKG.US,D,20210607,000000,35592.5,37350.4,35320.8,37222.7,8.701201303617074,0
+XTKG.US,D,20210608,000000,37494.4,40754.8,37222.7,40754.8,34.08448369375023,0
+XTKG.US,D,20210609,000000,38852.9,40483,36951,38037.7,22.874284498054855,0
+XTKG.US,D,20210610,000000,38309.4,42113.2,37766,41298.1,64.73228547673479,0
+XTKG.US,D,20210611,000000,41841.5,41841.5,38581.1,40754.8,21.905047007552675,0
+XTKG.US,D,20210614,000000,41026.4,44286.8,40483,42656.6,39.634503778248565,0
+XTKG.US,D,20210615,000000,43200,43507,39939.6,41298.1,20.79197340735006,0
+XTKG.US,D,20210616,000000,40211.3,42113.2,40211.3,41841.5,8.976838106471702,0
+XTKG.US,D,20210617,000000,41026.4,41977.3,38581.1,39124.6,11.417524888108337,0
+XTKG.US,D,20210618,000000,38852.9,39890.8,36951,38037.7,11.369088777471816,0
+XTKG.US,D,20210621,000000,36679.2,37613.9,35049,37494.4,7.610910342079682,0
+XTKG.US,D,20210622,000000,36407.5,37766,35864.2,36679.2,4.690794398474659,0
+XTKG.US,D,20210623,000000,37766,40211.3,36679.2,39939.6,31.73198302235973,0
+XTKG.US,D,20210624,000000,38852.9,39062,36135.8,38037.7,20.358514383820037,0
+XTKG.US,D,20210625,000000,37494.4,38852.9,36951,38309.4,6.143804106457427,0
+XTKG.US,D,20210628,000000,37766,40127,37222.7,38852.9,43.57442804519322,0
+XTKG.US,D,20210629,000000,41841.5,77705.4,40754.8,77705.4,1501.5170005628868,0
+XTKG.US,D,20210630,000000,73086.6,76075.2,55969.8,58686.8,609.5646981929295,0
+XTKG.US,D,20210701,000000,57138.1,63034.2,49720.8,60588.6,255.31752319233016,0
+XTKG.US,D,20210702,000000,57328.3,62490.6,48362.3,48905.6,95.42447475928823,0
+XTKG.US,D,20210706,000000,49992.5,98898,49720.8,82867.8,1542.614451549106,0
+XTKG.US,D,20210707,000000,81509.4,82867.8,61404,67653,341.740058456498,0
+XTKG.US,D,20210708,000000,60205.8,69283.2,58686.8,64120.8,102.38966844102126,0
+XTKG.US,D,20210709,000000,64392.6,65479.2,59773.6,60045,61.48110356415122,0
+XTKG.US,D,20210712,000000,59773.6,60316.8,52709.4,54883,54.9863216833556,0
+XTKG.US,D,20210713,000000,57600,74716.8,56241.5,58958.5,278.225190328945,0
+XTKG.US,D,20210714,000000,58958.5,61404,52437.7,54339.6,79.89322977260198,0
+XTKG.US,D,20210715,000000,55698.1,55969.8,49992.5,50535.8,57.04772721870954,0
+XTKG.US,D,20210716,000000,50535.8,51079.2,45373.6,47275.4,55.52463973363659,0
+XTKG.US,D,20210719,000000,44977,46188.7,41569.8,42928.3,49.758607845698386,0
+XTKG.US,D,20210720,000000,42385,44558.5,38852.9,39124.6,39.27465586510826,0
+XTKG.US,D,20210721,000000,41026.4,41298.1,38581.1,39939.6,49.872337011251126,0
+XTKG.US,D,20210722,000000,39667.9,43743.4,38037.7,39939.6,69.59772223460955,0
+XTKG.US,D,20210723,000000,38309.4,38581.1,33147.1,34234,59.27943205795088,0
+XTKG.US,D,20210726,000000,34505.6,45373.6,34505.6,36951,142.6942541571522,0
+XTKG.US,D,20210727,000000,39667.9,39667.9,33147.1,35049,109.57370795395806,0
+XTKG.US,D,20210728,000000,34777.3,36407.5,34234,35864.2,25.526640027616992,0
+XTKG.US,D,20210729,000000,36407.5,36407.5,33962.3,34234,20.520017160014003,0
+XTKG.US,D,20210730,000000,33962.3,35864.2,33962.3,35320.8,21.864487285727897,0
+XTKG.US,D,20210802,000000,35864.2,36951,34234,36679.2,23.271563660827645,0
+XTKG.US,D,20210803,000000,36407.5,39124.6,34505.6,35864.2,47.82355578132971,0
+XTKG.US,D,20210804,000000,35049,36657.5,33418.9,33690.6,24.340507400351434,0
+XTKG.US,D,20210805,000000,35049,37766,33962.3,36135.8,60.10792510538658,0
+XTKG.US,D,20210806,000000,35320.8,37222.7,34234,35049,19.28114217215623,0
+XTKG.US,D,20210809,000000,36135.8,38852.9,35049,35320.8,79.22333186249966,0
+XTKG.US,D,20210810,000000,35864.2,36119.5,34234,34777.3,21.491426178273286,0
+XTKG.US,D,20210811,000000,35592.5,35592.5,33962.3,34505.6,15.367423460510818,0
+XTKG.US,D,20210812,000000,47003.8,61675.2,46460.4,57056.6,9560.775243804488,0
+XTKG.US,D,20210813,000000,52981.1,53796.2,41298.1,42928.3,1086.1360560225105,0
+XTKG.US,D,20210816,000000,42113.2,42928.3,39124.6,41026.4,148.82363048597472,0
+XTKG.US,D,20210817,000000,47547.1,51351,38581.1,41569.8,1633.662893017849,0
+XTKG.US,D,20210818,000000,38309.4,40483,37222.7,38037.7,210.52784932572223,0
+XTKG.US,D,20210819,000000,36690.1,37766,35320.8,35592.5,89.69705189874274,0
+XTKG.US,D,20210820,000000,34505.6,36084.2,34234,35592.5,85.29761027519453,0
+XTKG.US,D,20210823,000000,36407.5,37766,33962.3,37766,129.48113345330455,0
+XTKG.US,D,20210824,000000,36888.5,38037.7,35592.5,37766,139.30556669035946,0
+XTKG.US,D,20210825,000000,39939.6,44555.8,35864.2,36951,594.9803865302961,0
+XTKG.US,D,20210826,000000,36429.2,36679.2,34777.3,35592.5,80.94631031783759,0
+XTKG.US,D,20210827,000000,35320.8,38309.4,34777.3,36951,112.61193292417904,0
+XTKG.US,D,20210830,000000,37494.4,37494.4,35592.5,36407.5,50.07329534261466,0
+XTKG.US,D,20210831,000000,36135.8,40211.3,36135.8,40211.3,91.25260188349719,0
+XTKG.US,D,20210901,000000,42113.2,43200,37766,39939.6,526.9922816410317,0
+XTKG.US,D,20210902,000000,40211.3,42928.3,38852.9,41298.1,269.7421355509651,0
+XTKG.US,D,20210903,000000,41026.4,42113.2,37766,40483,231.8053984227444,0
+XTKG.US,D,20210907,000000,39738.6,40483,36951,37494.4,164.57177060941936,0
+XTKG.US,D,20210908,000000,37494.4,37766,35320.8,35592.5,100.01615179762322,0
+XTKG.US,D,20210909,000000,35864.2,37494.4,35864.2,37222.7,81.61245406130915,0
+XTKG.US,D,20210910,000000,36679.2,37494.4,35592.5,36679.2,62.68343063570168,0
+XTKG.US,D,20210913,000000,36679.2,36961.8,35049,36135.8,138.74810975137962,0
+XTKG.US,D,20210914,000000,35864.2,36021.7,32467.9,33147.1,113.98673082736734,0
+XTKG.US,D,20210915,000000,33147.1,34505.6,31788.7,33962.3,74.98016662630603,0
+XTKG.US,D,20210916,000000,33826.4,37494.4,32603.8,36135.8,206.26826881190362,0
+XTKG.US,D,20210917,000000,35592.5,36679.2,34777.3,36407.5,66.19493824017898,0
+XTKG.US,D,20210920,000000,34505.6,34777.3,32875.4,34234,82.81253599399251,0
+XTKG.US,D,20210921,000000,33962.3,35049,33147.1,33962.3,35.678605900349055,0
+XTKG.US,D,20210922,000000,34234,35592.5,33962.3,35049,38.38683226269737,0
+XTKG.US,D,20210923,000000,35320.8,39450.6,34369.8,34777.3,324.2154982115764,0
+XTKG.US,D,20210924,000000,34505.6,37494.4,33962.3,35049,280.7979722481762,0
+XTKG.US,D,20210927,000000,34812.7,36407.5,34505.6,36135.8,217.60445342303757,0
+XTKG.US,D,20210928,000000,34777.3,35557.1,33147.1,33418.9,112.63968431280293,0
+XTKG.US,D,20210929,000000,33962.3,34505.6,30701.9,30973.6,155.1515727850753,0
+XTKG.US,D,20210930,000000,31245.2,32875.4,27985,30430.2,173.57175941011434,0
+XTKG.US,D,20211001,000000,30701.9,32060.4,29886.8,31788.7,65.77495004984999,0
+XTKG.US,D,20211004,000000,31245.2,31517,29615,31245.2,52.19826407178965,0
+XTKG.US,D,20211005,000000,31245.2,32603.8,30158.5,32060.4,82.78242904984316,0
+XTKG.US,D,20211006,000000,32060.4,33962.3,31245.2,32875.4,91.21200535612074,0
+XTKG.US,D,20211007,000000,34505.6,36407.5,31517,32060.4,359.02449925933826,0
+XTKG.US,D,20211008,000000,33147.1,36407.5,30158.5,32060.4,615.6435773000287,0
+XTKG.US,D,20211011,000000,30973.6,32603.8,28800,29615,464.88368016637673,0
+XTKG.US,D,20211012,000000,29615,30158.5,28528.3,28800,150.45142977557862,0
+XTKG.US,D,20211013,000000,28800,30022.7,27713.2,29071.7,358.86601453867314,0
+XTKG.US,D,20211014,000000,29343.4,30701.9,26838.4,27985,386.3245045473482,0
+XTKG.US,D,20211015,000000,27713.2,28256.6,26113,26789.4,285.5246152574049,0
+XTKG.US,D,20211018,000000,27169.8,27441.5,26164.6,26439,81.04682628907436,0
+XTKG.US,D,20211019,000000,26463.4,27441.5,25825,27441.5,105.55027188227338,0
+XTKG.US,D,20211020,000000,27121,28555.4,26362.9,27985,572.4486145288897,0
+XTKG.US,D,20211021,000000,28800,33962.3,27985,32603.8,915.540062555458,0
+XTKG.US,D,20211022,000000,35320.8,52437.7,33418.9,35864.2,4985.553196280444,0
+XTKG.US,D,20211025,000000,37494.4,42385,35049,40483,1358.0627484965626,0
+XTKG.US,D,20211026,000000,41569.8,43471.7,34234,36951,818.985141973947,0
+XTKG.US,D,20211027,000000,35049,35320.8,31245.2,32332.1,469.39324401106194,0
+XTKG.US,D,20211028,000000,33147.1,34777.3,31517,33962.3,249.8363663016006,0
+XTKG.US,D,20211029,000000,33147.1,34505.6,32060.4,32875.4,261.49636618733257,0
+XTKG.US,D,20211101,000000,32875.4,34777.3,31530.6,34777.3,174.3368364859507,0
+XTKG.US,D,20211102,000000,34777.3,38309.4,33147.1,36135.8,589.0359949218905,0
+XTKG.US,D,20211103,000000,35891.3,36407.5,33690.6,35049,246.64977813837996,0
+XTKG.US,D,20211104,000000,35320.8,35728.3,33962.3,33962.3,205.67017853998402,0
+XTKG.US,D,20211105,000000,34777.3,35320.8,33418.9,34234,141.35210278141875,0
+XTKG.US,D,20211108,000000,34777.3,36407.5,34234,35049,316.45788092649155,0
+XTKG.US,D,20211109,000000,38037.7,40211.3,35320.8,37222.7,685.3987536997631,0
+XTKG.US,D,20211110,000000,36171.1,36948.2,33418.9,33690.6,322.42096975693414,0
+XTKG.US,D,20211111,000000,33147.1,34234,32060.4,32875.4,165.44634421196594,0
+XTKG.US,D,20211112,000000,32332.1,33147.1,31517,32603.8,126.54452862097224,0
+XTKG.US,D,20211115,000000,32603.8,33144.5,31517,32060.4,93.93999630161467,0
+XTKG.US,D,20211116,000000,30973.6,30973.6,29615,30158.5,135.54889728272477,0
+XTKG.US,D,20211117,000000,30158.5,31652.9,29615,30158.5,94.42501990797,0
+XTKG.US,D,20211118,000000,29886.8,30430.2,28256.6,28528.3,100.36543651642141,0
+XTKG.US,D,20211119,000000,27985,29886.8,27985,29343.4,46.44953079479491,0
+XTKG.US,D,20211122,000000,29071.7,29615,27444.2,28256.6,110.95406349597748,0
+XTKG.US,D,20211123,000000,27441.5,29343.4,27169.8,28800,123.60545781644774,0
+XTKG.US,D,20211124,000000,27713.2,28528.3,27441.5,28528.3,102.93862329675439,0
+XTKG.US,D,20211126,000000,27169.8,28256.6,27169.8,28256.6,96.10721780814644,0
+XTKG.US,D,20211129,000000,28800,29071.7,26373.7,26680.8,125.38769321564587,0
+XTKG.US,D,20211130,000000,26629.1,27034,24751.7,25825,95.57949975776424,0
+XTKG.US,D,20211201,000000,26083,26631.8,22551,22958.5,122.79764949103452,0
+XTKG.US,D,20211202,000000,22958.5,23692.1,20920.8,21716.9,110.16800725368192,0
+XTKG.US,D,20211203,000000,21464.2,21708.7,17252.9,17771.8,204.73664243803066,0
+XTKG.US,D,20211206,000000,17117,20377.3,15217.8,19440,146.2819492608797,0
+XTKG.US,D,20211207,000000,20225.2,22007.5,19969.8,21170.8,73.29561317059246,0
+XTKG.US,D,20211208,000000,20567.5,21950.5,19562.3,20942.5,33.82345869630802,0
+XTKG.US,D,20211209,000000,20649,23637.7,19698.4,21950.5,152.0507047599018,0
+XTKG.US,D,20211210,000000,22822.7,23363.3,20923.4,20953.3,96.85271432862388,0
+XTKG.US,D,20211213,000000,20086.7,21735.8,18945.5,20385.5,34.926521185498636,0
+XTKG.US,D,20211214,000000,20377.3,21461.4,19562.3,20285,102.8802128806677,0
+XTKG.US,D,20211215,000000,19714.4,20920.8,19081.3,20806.7,95.88811433807595,0
+XTKG.US,D,20211216,000000,27169.8,29343.4,19067.8,19290.6,793.5476450010094,0
+XTKG.US,D,20211217,000000,22083.6,22822.7,17388.7,17856,429.8893631481945,0
+XTKG.US,D,20211220,000000,21744,21896.2,16359,16845.2,327.9043349809809,0
+XTKG.US,D,20211221,000000,18339.6,18883,16092.7,16402.4,430.1030562016539,0
+XTKG.US,D,20211222,000000,15503,16079,15014,15187.9,198.14590847484584,0
+XTKG.US,D,20211223,000000,14957,15755.8,14161,15557.4,161.74009841494635,0
+XTKG.US,D,20211227,000000,15758.5,27169.8,15069.8,25267.9,590.6488879616464,0
+XTKG.US,D,20211228,000000,20105.6,21735.8,16723,18836.9,683.0043683065676,0
+XTKG.US,D,20211229,000000,16030.2,16301.9,14481.5,14905.3,727.037835236141,0
+XTKG.US,D,20211230,000000,15245,15245,14266.9,14590.2,288.70023536519005,0
+XTKG.US,D,20211231,000000,14535.8,15022.2,13916.4,14201.6,213.7464583219493,0
+XTKG.US,D,20220103,000000,14400,15337.3,14295,14916.2,159.78123315636458,0
+XTKG.US,D,20220104,000000,14671.7,15079.2,14133.7,14353.8,102.06927608305551,0
+XTKG.US,D,20220105,000000,14133.7,14400,13052.4,13158.4,149.538357562306,0
+XTKG.US,D,20220106,000000,13068.7,13397.4,12289,13166.5,102.43541774613041,0
+XTKG.US,D,20220107,000000,13017,13552.3,12536.2,12604.1,92.69593173046917,0
+XTKG.US,D,20220110,000000,11981.9,12199.2,11411.3,11808,109.38703017801073,0
+XTKG.US,D,20220111,000000,11384.2,13009,11316.2,11973.7,113.91536485585307,0
+XTKG.US,D,20220112,000000,12919.2,12919.2,12014.5,12653,90.80224911013877,0
+XTKG.US,D,20220113,000000,12769.8,13313.2,11954.7,12117.7,73.73661733293733,0
+XTKG.US,D,20220114,000000,11900.4,12028.1,10194.1,10460.4,376.24710672944946,0
+XTKG.US,D,20220118,000000,10324.5,10555.5,9916.98,10183.3,71.97639165574195,0
+XTKG.US,D,20220119,000000,10052.8,11330.6,9998.52,10813.6,96.74163516304833,0
+XTKG.US,D,20220120,000000,10729.4,11683,10623.4,10813.6,87.05459706353092,0
+XTKG.US,D,20220121,000000,10704.9,10810.9,10137.1,10471.3,64.82750144802384,0
+XTKG.US,D,20220124,000000,9946.86,10050.1,9074.7,9862.62,97.72114140344756,0
+XTKG.US,D,20220125,000000,9368.16,11411.3,9368.16,10938.5,82.50035127483007,0
+XTKG.US,D,20220126,000000,11299.9,11490.1,10620.7,10927.7,76.55485549976264,0
+XTKG.US,D,20220127,000000,11112.5,11112.5,10460.4,10541.9,43.4510190186252,0
+XTKG.US,D,20220128,000000,10596.2,11411.3,10327.3,11199.4,65.32603269313854,0
+XTKG.US,D,20220131,000000,11196.7,11818.9,11139.6,11539,65.12890213951411,0
+XTKG.US,D,20220201,000000,11954.7,11954.7,11278.2,11683,63.71788757000857,0
+XTKG.US,D,20220202,000000,11715.6,11900.4,11006.5,11169.5,31.296168443297564,0
+XTKG.US,D,20220203,000000,11071.7,11275.5,10623.4,10732.1,46.2048474638593,0
+XTKG.US,D,20220204,000000,11329.8,11886.8,10922.3,11878.6,72.23406734766182,0
+XTKG.US,D,20220207,000000,12109.6,12634,11954.7,12405.7,61.08912440132615,0
+XTKG.US,D,20220208,000000,12226.4,12498.1,11707.5,12498.1,25.608421971260015,0
+XTKG.US,D,20220209,000000,12498.1,12769.8,12196.6,12498.1,35.447871874832906,0
+XTKG.US,D,20220210,000000,12362.3,12498.1,11520,11547.2,59.964677884567934,0
+XTKG.US,D,20220211,000000,11547.2,11954.7,10867.9,10911.4,40.317430854888485,0
+XTKG.US,D,20220214,000000,10867.9,11248.3,10596.2,10661.5,49.21127243439558,0
+XTKG.US,D,20220215,000000,11259.2,11484.7,10759.3,11060.8,35.48114409672956,0
+XTKG.US,D,20220216,000000,11058.1,12221,10949.5,12001,100.94943026069822,0
+XTKG.US,D,20220217,000000,11683,11772.7,10634.3,10704.9,92.9486386724364,0
+XTKG.US,D,20220218,000000,10669.6,10732.1,9878.94,9919.68,92.83847964573437,0
+XTKG.US,D,20220222,000000,10039.3,10052.8,9577.38,9604.5,32.687639262994196,0
+XTKG.US,D,20220223,000000,10052.8,10240.3,9563.76,9620.82,33.5143288382262,0
+XTKG.US,D,20220224,000000,8966.04,9631.68,8640,9618.12,63.22657021371364,0
+XTKG.US,D,20220225,000000,10052.8,10052.8,9648,9916.98,29.266783740963355,0
+XTKG.US,D,20220228,000000,9634.44,10324.5,9634.44,10156.1,79.1115165858173,0
+XTKG.US,D,20220301,000000,10324.5,11270,9792,9982.2,198.61219805360574,0
+XTKG.US,D,20220302,000000,10009.4,10278.4,9781.14,10006.6,49.22293979539292,0
+XTKG.US,D,20220303,000000,9916.98,10207.7,9025.8,9210.54,75.97785481097223,0
+XTKG.US,D,20220304,000000,9101.88,9180.66,8694.36,8846.52,47.59992522796498,0
+XTKG.US,D,20220307,000000,8966.04,9210.54,8028.66,8183.52,70.15252917361717,0
+XTKG.US,D,20220308,000000,8178.12,8222.16,6841.38,8150.94,100.7082434575033,0
+XTKG.US,D,20220309,000000,8966.04,9240.48,8422.62,9183.42,96.92316016126462,0
+XTKG.US,D,20220310,000000,8966.04,9093.72,8167.26,8506.86,39.97628016378859,0
+XTKG.US,D,20220311,000000,8906.28,8906.28,7960.74,8237.88,42.05487389341764,0
+XTKG.US,D,20220314,000000,8058.54,8107.5,7471.68,7705.38,33.17564411932346,0
+XTKG.US,D,20220315,000000,7607.52,8064,7504.32,8055.84,36.94994338788999,0
+XTKG.US,D,20220316,000000,8558.52,9232.32,8422.62,8955.18,87.77524983424672,0
+XTKG.US,D,20220317,000000,10596.2,11134.2,9558.36,9976.74,555.6673792766835,0
+XTKG.US,D,20220318,000000,9781.14,11139.6,9509.46,11139.6,192.91558144276644,0
+XTKG.US,D,20220321,000000,10908.7,11139.6,10351.7,11017.4,110.34058850199477,0
+XTKG.US,D,20220322,000000,11017.4,11642.3,10680.5,10867.9,160.97590467242685,0
+XTKG.US,D,20220323,000000,10639.7,11131.5,10052.8,10509.3,103.01613579600155,0
+XTKG.US,D,20220324,000000,10753.8,10982,9816.48,10571.8,139.49901668847147,0
+XTKG.US,D,20220325,000000,10867.9,10867.9,10196.8,10422.4,77.20336938229566,0
+XTKG.US,D,20220328,000000,10569.1,11574.4,10569.1,11411.3,194.77680156340537,0
+XTKG.US,D,20220329,000000,11077.1,11139.6,10460.4,10702.2,80.29216518535843,0
+XTKG.US,D,20220330,000000,10704.9,10990.2,10052.8,10207.7,75.77487217407331,0
+XTKG.US,D,20220331,000000,10552.7,10555.5,8966.04,9612.66,67.62707919836541,0
+XTKG.US,D,20220401,000000,9645.3,9916.98,9509.46,9514.86,43.11329124415599,0
+XTKG.US,D,20220404,000000,9821.88,10215.8,9699.6,10177.8,39.946651691856,0
+XTKG.US,D,20220405,000000,10050.1,10177.8,9781.14,9792,30.24216775918177,0
+XTKG.US,D,20220406,000000,9751.26,9751.26,9237.72,9294.78,25.87213377423109,0
+XTKG.US,D,20220407,000000,9221.46,9237.72,8463.42,8623.68,61.16626884501492,0
+XTKG.US,D,20220408,000000,8504.16,8835.6,8422.62,8640,19.288356060974337,0
+XTKG.US,D,20220411,000000,8596.5,8596.5,8235.18,8501.46,24.58471225906861,0
+XTKG.US,D,20220412,000000,8463.42,8773.14,8449.8,8449.8,22.37240394741615,0
+XTKG.US,D,20220413,000000,8664.48,8963.34,8422.62,8599.26,15.507910264689414,0
+XTKG.US,D,20220414,000000,10884.2,11403.2,9273.06,9273.06,1370.3474858760694,0
+XTKG.US,D,20220418,000000,8803.02,9509.46,8240.58,8648.16,169.96566152877645,0
+XTKG.US,D,20220419,000000,8487.84,9357.3,8422.62,8870.94,105.16867188601206,0
+XTKG.US,D,20220420,000000,8694.36,8941.56,8485.14,8705.22,45.895533578000766,0
+XTKG.US,D,20220421,000000,8949.72,8966.04,8612.82,8670.96,39.84716627616443,0
+XTKG.US,D,20220422,000000,8694.36,8911.68,8558.52,8659.02,93.66200394322406,0
+XTKG.US,D,20220425,000000,8180.82,8694.36,8150.94,8534.04,46.83425926324685,0
+XTKG.US,D,20220426,000000,8509.56,8650.86,8205.3,8232.48,44.22717456657377,0
+XTKG.US,D,20220427,000000,8368.32,8667.18,8232.48,8452.5,36.11059270167212,0
+XTKG.US,D,20220428,000000,8558.52,9153.48,8449.8,8854.62,74.86238884968247,0
+XTKG.US,D,20220429,000000,8694.36,9101.88,8422.62,9055.68,34.44425799577885,0
+XTKG.US,D,20220502,000000,8938.86,9237.72,8640,9237.72,40.955528765302766,0
+XTKG.US,D,20220503,000000,9210.54,9373.56,8914.44,8995.92,16.623413031535183,0
+XTKG.US,D,20220504,000000,9237.72,9237.72,8745.96,9004.08,24.58515392573203,0
+XTKG.US,D,20220505,000000,8849.22,9014.94,8341.14,8555.76,31.940560103649776,0
+XTKG.US,D,20220506,000000,8422.62,8447.1,8150.94,8419.92,34.949598268604916,0
+XTKG.US,D,20220509,000000,8259.6,8368.32,7360.32,7895.52,45.731712051829675,0
+XTKG.US,D,20220510,000000,7998.78,8384.58,7390.2,7879.26,27.538210841235973,0
+XTKG.US,D,20220511,000000,7612.98,8694.36,7064.16,7091.34,133.18767369475586,0
+XTKG.US,D,20220512,000000,7335.84,7607.52,7064.16,7227.18,169.9160844459332,0
+XTKG.US,D,20220513,000000,7335.84,7607.52,7091.34,7159.26,47.792602309410185,0
+XTKG.US,D,20220516,000000,7466.28,7816.74,7344,7553.22,45.63281552502156,0
+XTKG.US,D,20220517,000000,8015.1,8612.82,7607.52,8474.28,45.259386362013544,0
+XTKG.US,D,20220518,000000,8338.44,8694.36,8150.94,8433.48,40.117392662405145,0
+XTKG.US,D,20220519,000000,8180.82,8786.7,8150.94,8726.94,26.116080994061548,0
+XTKG.US,D,20220520,000000,8485.14,8827.5,8213.46,8691.6,33.668323281161996,0
+XTKG.US,D,20220523,000000,8267.76,8759.52,8150.94,8653.56,22.221133115565895,0
+XTKG.US,D,20220524,000000,8422.62,8694.36,8150.94,8422.62,26.345526825147438,0
+XTKG.US,D,20220525,000000,8150.94,9237.72,8150.94,8827.5,52.71298976118926,0
+XTKG.US,D,20220526,000000,8694.36,9055.68,8476.98,8857.38,62.846847300767706,0
+XTKG.US,D,20220527,000000,8729.64,9101.88,8694.36,8949.72,36.64239616868181,0
+XTKG.US,D,20220531,000000,8966.04,9237.72,8846.52,9237.72,10.365401287308414,0
+XTKG.US,D,20220601,000000,8966.04,9346.44,8966.04,9131.76,20.24161994051999,0
+XTKG.US,D,20220602,000000,8966.04,9498.54,8966.04,9093.72,25.920864329309172,0
+XTKG.US,D,20220603,000000,9387.18,10161.5,9237.72,9998.52,69.89102570395654,0
+XTKG.US,D,20220606,000000,10324.5,11139.6,10324.5,10946.7,86.9259616481252,0
+XTKG.US,D,20220607,000000,10867.9,11139.6,10052.8,10134.4,118.29272314628354,0
+XTKG.US,D,20220608,000000,10460.4,10764.7,10324.5,10498.4,50.92534394537673,0
+XTKG.US,D,20220609,000000,10498.4,40211.3,10061,30430.2,10189.115191812823,0
+XTKG.US,D,20220610,000000,28528.3,44286.8,24300.7,35320.8,3009.5064052290677,0
+XTKG.US,D,20220613,000000,36679.2,39939.6,32603.8,37766,898.9255196627018,0
+XTKG.US,D,20220614,000000,35049,36372.2,27985,30158.5,294.57672072426533,0
+XTKG.US,D,20220615,000000,33418.9,35320.8,30430.2,30973.6,172.50362539278404,0
+XTKG.US,D,20220616,000000,31788.7,39396.2,29886.8,30430.2,701.0178535466869,0
+XTKG.US,D,20220617,000000,33147.1,33418.9,28528.3,28528.3,196.1702598831007,0
+XTKG.US,D,20220621,000000,30158.5,32603.8,29886.8,30701.9,105.95929201715686,0
+XTKG.US,D,20220622,000000,30701.9,34777.3,29343.4,30973.6,176.2590434115518,0
+XTKG.US,D,20220623,000000,30158.5,35320.8,29886.8,33418.9,102.01314761138428,0
+XTKG.US,D,20220624,000000,37494.4,37494.4,26898.1,27985,242.77761289855553,0
+XTKG.US,D,20220627,000000,34505.6,34777.3,17714.8,18203.8,601.5948600765856,0
+XTKG.US,D,20220628,000000,18206.5,18448.3,16171.4,17117,163.42019839848237,0
+XTKG.US,D,20220629,000000,16375.2,17657.6,16304.6,17062.7,70.31833819976866,0
+XTKG.US,D,20220630,000000,16277.4,18097.8,16277.4,17524.6,45.94352802197537,0
+XTKG.US,D,20220701,000000,16845.2,18135.8,16845.2,17657.6,20.524728271079947,0
+XTKG.US,D,20220705,000000,17117,18744.5,17117,18241.8,43.99033081889473,0
+XTKG.US,D,20220706,000000,18051.6,18978.1,15573.7,16201.3,342.8066466405113,0
+XTKG.US,D,20220707,000000,16975.7,19018.9,16861.6,18565.1,124.81518280459636,0
+XTKG.US,D,20220708,000000,18328.8,19834,18206.5,18695.5,57.88461193273192,0
+XTKG.US,D,20220711,000000,18206.5,18543.4,17663,18203.8,44.124597484244916,0
+XTKG.US,D,20220712,000000,17796.2,18203.8,17606,18135.8,15.369852627153303,0
+XTKG.US,D,20220713,000000,17117,24170.3,17117,22551,363.1192276914239,0
+XTKG.US,D,20220714,000000,20920.8,23094.4,20429,23083.4,99.27963583261925,0
+XTKG.US,D,20220715,000000,22320,30688.3,22309.1,29615,110.07319614350963,0
+XTKG.US,D,20220718,000000,29615,31245.2,27713.2,30973.6,99.53098096904284,0
+XTKG.US,D,20220719,000000,30701.9,33962.3,29071.7,33962.3,114.15522665905604,0
+XTKG.US,D,20220720,000000,33690.6,35864.2,33418.9,35592.5,88.6886532975194,0
+XTKG.US,D,20220721,000000,34234,35864.2,33147.1,35864.2,36.617589224480184,0
+XTKG.US,D,20220722,000000,35864.2,36679.2,34791,36135.8,35.38316770880163,0
+XTKG.US,D,20220725,000000,35049,35861.4,33690.6,34777.3,24.50756781538151,0
+XTKG.US,D,20220726,000000,33962.3,36135.8,32981.4,35049,27.048328901593,0
+XTKG.US,D,20220727,000000,34777.3,39124.6,34777.3,38852.9,100.31641151689661,0
+XTKG.US,D,20220728,000000,38581.1,40075.4,37494.4,39396.2,31.971771214454353,0
+XTKG.US,D,20220729,000000,39396.2,40483,38852.9,39667.9,39.16088989400051,0
+XTKG.US,D,20220801,000000,38037.7,38309.4,29207.5,31788.7,68.67949724360756,0
+XTKG.US,D,20220802,000000,31517,36407.5,30701.9,35592.5,39.998989191343135,0
+XTKG.US,D,20220803,000000,34505.6,38037.7,33962.3,38037.7,36.79201075055007,0
+XTKG.US,D,20220804,000000,37494.4,38581.1,36407.5,37766,25.527560166497178,0
+XTKG.US,D,20220805,000000,37766,39396.2,36951,38852.9,38.86004128583867,0
+XTKG.US,D,20220808,000000,39667.9,39939.6,37358.5,38581.1,28.566852497823373,0
+XTKG.US,D,20220809,000000,36135.8,38037.7,34234,34505.6,41.221117651587555,0
+XTKG.US,D,20220810,000000,35592.5,37494.4,34505.6,37494.4,28.853862217232436,0
+XTKG.US,D,20220811,000000,36407.5,38852.9,36407.5,38037.7,29.200570547168446,0
+XTKG.US,D,20220812,000000,38309.4,40211.3,37766,39124.6,36.948103110131285,0
+XTKG.US,D,20220815,000000,38309.4,38988.7,35864.2,36407.5,29.415404572839748,0
+XTKG.US,D,20220816,000000,35864.2,38309.4,35320.8,38309.4,30.24091637030652,0
+XTKG.US,D,20220817,000000,36951,40211.3,36951,39667.9,38.55164753886033,0
+XTKG.US,D,20220818,000000,39667.9,39667.9,36407.5,37222.7,29.979744150642617,0
+XTKG.US,D,20220819,000000,37222.7,38309.4,34777.3,36407.5,25.28063169669446,0
+XTKG.US,D,20220822,000000,35049,37494.4,33690.6,37494.4,28.9531636051473,0
+XTKG.US,D,20220823,000000,36135.8,36407.5,34777.3,36407.5,24.053718514274074,0
+XTKG.US,D,20220824,000000,36135.8,37494.4,35320.8,37494.4,27.218959455475456,0
+XTKG.US,D,20220825,000000,37494.4,39667.9,36815,39396.2,28.387278194027456,0
+XTKG.US,D,20220826,000000,38309.4,41029.1,35592.5,37222.7,43.95680095811136,0
+XTKG.US,D,20220829,000000,35592.5,39396.2,35375,39124.6,28.115579585578114,0
+XTKG.US,D,20220830,000000,38037.7,40211.3,37766,38852.9,24.6890192024928,0
+XTKG.US,D,20220831,000000,39667.9,39667.9,36679.2,37766,23.80325671117232,0
+XTKG.US,D,20220901,000000,36679.2,38309.4,35866.9,37222.7,25.057810865544894,0
+XTKG.US,D,20220902,000000,36679.2,38309.4,34777.3,36679.2,32.23036704525274,0
+XTKG.US,D,20220906,000000,35592.5,37222.7,35049,36407.5,24.716144896669896,0
+XTKG.US,D,20220907,000000,35864.2,37222.7,35375,36407.5,20.63602826998887,0
+XTKG.US,D,20220908,000000,35592.5,36407.5,34777.3,35320.8,20.384241466901848,0
+XTKG.US,D,20220909,000000,35320.8,38852.9,35320.8,38581.1,35.71809826107362,0
+XTKG.US,D,20220912,000000,38852.9,42113.2,38173.6,40754.8,50.577568254340505,0
+XTKG.US,D,20220913,000000,39939.6,44830.2,38309.4,42928.3,45.808488439965025,0
+XTKG.US,D,20220914,000000,42928.3,42928.3,39124.6,39124.6,24.723027535492935,0
+XTKG.US,D,20220915,000000,39124.6,39939.6,38173.6,39667.9,19.722919251159585,0
+XTKG.US,D,20220916,000000,38581.1,40211.3,36679.2,39396.2,36.861057972095544,0
+XTKG.US,D,20220919,000000,37494.4,38839.2,35049,37222.7,20.688844241694436,0
+XTKG.US,D,20220920,000000,37222.7,60045,35592.5,59787.1,97.01690391034671,0
+XTKG.US,D,20220921,000000,45101.9,51079.2,42113.2,45645.2,117.02628079758857,0
+XTKG.US,D,20220922,000000,45373.6,49313.2,44286.8,47547.1,98.48544556261709,0
+XTKG.US,D,20220923,000000,46732.1,50264.2,41841.5,43471.7,61.40844939819669,0
+XTKG.US,D,20220926,000000,43200,45101.9,12500.9,13663.7,964.8861537385606,0
+XTKG.US,D,20220927,000000,16030.2,17402.3,13313.2,16301.9,538.2961509746925,0
+XTKG.US,D,20220928,000000,14938,22551,14671.7,17532.7,898.6510606376468,0
+XTKG.US,D,20220929,000000,16266.6,19018.9,14671.7,16182.4,513.4242081628848,0
+XTKG.US,D,20220930,000000,15215,15215,12769.8,13038.8,311.5719066688144,0
+XTKG.US,D,20221003,000000,12549.7,13585,10623.4,10808.2,344.50687926271803,0
+XTKG.US,D,20221004,000000,10781,10781,8694.36,8974.2,451.0979386348029,0
+XTKG.US,D,20221005,000000,8694.36,8699.76,7335.84,7390.2,449.08971712670126,0
+XTKG.US,D,20221006,000000,7607.52,7754.28,7091.34,7444.5,685.1433599522619,0
+XTKG.US,D,20221007,000000,7335.84,7346.7,6882.12,7064.16,166.28212475932642,0
+XTKG.US,D,20221010,000000,7186.44,7305.96,6795.18,6849.48,185.0238815201048,0
+XTKG.US,D,20221011,000000,6792.48,6792.48,6113.22,6243.6,211.95082570065682,0
+XTKG.US,D,20221012,000000,6224.58,6246.36,5433.96,5537.21,353.1184958449904,0
+XTKG.US,D,20221013,000000,5170.42,5624.15,5110.64,5197.58,398.1988967920897,0
+XTKG.US,D,20221014,000000,5216.6,5705.66,4893.29,5042.71,664.7274289023454,0
+XTKG.US,D,20221017,000000,5040,6520.74,4939.48,5260.08,1299.982183787913,0
+XTKG.US,D,20221018,000000,5643.17,5760,5298.11,5341.58,486.10296606952056,0
+XTKG.US,D,20221019,000000,5295.4,5295.4,4781.89,4967.98,410.5704216708474,0
+XTKG.US,D,20221020,000000,4958.5,5010.1,4648.75,4792.75,182.60391626603743,0
+XTKG.US,D,20221021,000000,4618.87,4703.1,4374.34,4556.38,187.12621483282524,0
+XTKG.US,D,20221024,000000,4588.98,4588.98,3667.92,3993.96,398.26695026363666,0
+XTKG.US,D,20221025,000000,3980.38,4211.32,3803.77,4118.94,287.7703798187374,0
+XTKG.US,D,20221026,000000,4184.15,4184.15,3830.94,3912.46,279.5721632324144,0
+XTKG.US,D,20221027,000000,4018.42,4575.4,3939.62,4434.11,246.55434133376085,0
+XTKG.US,D,20221028,000000,4466.71,4977.5,4390.64,4754.71,300.2845998349902,0
+XTKG.US,D,20221031,000000,5018.27,5018.27,4347.17,4396.08,257.5260773373552,0
+XTKG.US,D,20221101,000000,4483.02,4559.1,4075.48,4227.62,209.5038083635341,0
+XTKG.US,D,20221102,000000,4083.62,4238.5,3830.94,3830.94,219.14535479681237,0
+XTKG.US,D,20221103,000000,3953.21,4075.48,3803.77,3803.77,219.21569021279313,0
+XTKG.US,D,20221104,000000,3926.04,4208.6,3866.27,4075.48,166.73924975484783,0
+XTKG.US,D,20221107,000000,4116.23,4156.96,3917.89,4010.27,114.17094263112585,0
+XTKG.US,D,20221108,000000,4002.11,4154.27,3830.94,3860.83,175.18737606093745,0
+XTKG.US,D,20221109,000000,3912.46,3912.46,3287.54,3398.94,211.93908472855446,0
+XTKG.US,D,20221110,000000,3415.25,3667.92,3415.25,3667.92,120.35306132053728,0
+XTKG.US,D,20221111,000000,3855.4,4230.34,3673.36,4070.04,201.97228760401114,0
+XTKG.US,D,20221114,000000,4143.4,4564.52,4143.4,4156.98,191.01932243357052,0
+XTKG.US,D,20221115,000000,4292.83,4510.19,4170.56,4480.3,137.16845212796534,0
+XTKG.US,D,20221116,000000,4504.75,4504.75,4075.48,4075.48,104.90150036085197,0
+XTKG.US,D,20221117,000000,4048.3,4072.75,3822.79,4048.3,92.28753729002752,0
+XTKG.US,D,20221118,000000,4075.48,4075.48,3803.77,3866.27,101.53791428270925,0
+XTKG.US,D,20221121,000000,3866.27,3939.62,3597.29,3757.58,76.4096575845186,0
+XTKG.US,D,20221122,000000,3746.71,3828.23,3586.42,3670.64,66.71772434616688,0
+XTKG.US,D,20221123,000000,3722.27,3776.6,3613.58,3667.92,75.60597148128453,0
+XTKG.US,D,20221125,000000,3749.44,3926.04,3643.48,3803.77,48.558010635243264,0
+XTKG.US,D,20221128,000000,4045.58,4075.48,3803.77,3814.64,65.50372991361908,0
+XTKG.US,D,20221129,000000,3700.52,4004.83,3700.52,3803.77,122.10231894228879,0
+XTKG.US,D,20221130,000000,3803.77,4292.83,3695.1,3695.1,317.223362863428,0
+XTKG.US,D,20221201,000000,3858.11,3939.62,3708.68,3803.77,101.7639003916011,0
+XTKG.US,D,20221202,000000,3768.46,3858.11,3651.62,3803.77,131.96907856782047,0
+XTKG.US,D,20221205,000000,3697.81,3936.9,3697.81,3697.81,109.9788635055441,0
+XTKG.US,D,20221206,000000,3790.19,3801.06,3314.71,3369.06,259.7047085659909,0
+XTKG.US,D,20221207,000000,3320.15,3436.98,2803.92,2964.23,265.9033161441473,0
+XTKG.US,D,20221208,000000,2988.68,3260.38,2888.15,3043.02,783.0815805202495,0
+XTKG.US,D,20221209,000000,3852.68,3858.11,2852.83,2880,2055.6987972151396,0
+XTKG.US,D,20221212,000000,2716.98,2716.98,2445.29,2491.48,691.4561383626246,0
+XTKG.US,D,20221213,000000,2825.66,2852.83,2475.17,2589.29,899.0211404951708,0
+XTKG.US,D,20221214,000000,2570.27,2711.54,2448,2575.7,308.02175323138766,0
+XTKG.US,D,20221215,000000,2605.58,2605.58,2458.87,2540.38,277.6291243625758,0
+XTKG.US,D,20221216,000000,2534.94,2534.94,2184.46,2184.46,306.5742275511315,0
+XTKG.US,D,20221219,000000,2336.6,2442.56,2241.5,2393.66,284.51890346170376,0
+XTKG.US,D,20221220,000000,2499.62,2956.08,2390.94,2635.48,595.9170879100168,0
+XTKG.US,D,20221221,000000,2649.06,3532.08,2453.44,3409.81,489.4209500648009,0
+XTKG.US,D,20221222,000000,3053.89,3165.29,2784.9,2996.83,235.76449838395288,0
+XTKG.US,D,20221223,000000,3045.73,3045.73,2825.66,2928.9,114.91537179050306,0
+XTKG.US,D,20221227,000000,2841.96,2880,2581.13,2608.3,159.75289287886557,0
+XTKG.US,D,20221228,000000,2662.64,2741.44,2453.44,2529.5,128.98017304154604,0
+XTKG.US,D,20221229,000000,2486.04,2798.5,2486.04,2635.48,167.77484766135495,0
+XTKG.US,D,20221230,000000,2708.83,2744.15,2581.13,2725.13,90.64391161168712,0
+XTKG.US,D,20230103,000000,2836.52,2934.34,2719.7,2907.17,98.7671920876401,0
+XTKG.US,D,20230104,000000,2852.83,3187.02,2825.66,2988.68,182.64160515456166,0
+XTKG.US,D,20230105,000000,3331.02,3331.02,2866.42,2988.68,311.9685233315937,0
+XTKG.US,D,20230106,000000,2852.83,2907.17,2727.85,2744.15,211.4953201495657,0
+XTKG.US,D,20230109,000000,2812.08,3121.81,2793.06,2956.08,174.68063717701943,0
+XTKG.US,D,20230110,000000,2899.02,3124.52,2880,2980.52,205.36896187627377,0
+XTKG.US,D,20230111,000000,2771.32,3094.64,2771.32,3018.56,132.08998481663298,0
+XTKG.US,D,20230112,000000,3097.36,3667.92,3002.27,3532.08,762.3136411404294,0
+XTKG.US,D,20230113,000000,3613.58,3939.62,3464.15,3722.27,518.7107740832921,0
+XTKG.US,D,20230117,000000,3907.02,3939.62,3260.38,3439.7,375.42604840415186,0
+XTKG.US,D,20230118,000000,3532.08,3665.21,3265.81,3417.96,218.86537493843971,0
+XTKG.US,D,20230119,000000,3339.17,3358.16,3151.7,3287.54,112.27056139974577,0
+XTKG.US,D,20230120,000000,3325.58,3442.42,3187.02,3233.21,186.26452317461957,0
+XTKG.US,D,20230123,000000,3260.38,3586.42,2937.06,3292.98,633.8800305935259,0
+XTKG.US,D,20230124,000000,3350.04,3456,3206.04,3265.81,203.4797327281126,0
+XTKG.US,D,20230125,000000,3260.38,3260.38,3015.85,3257.66,185.91299331693259,0
+XTKG.US,D,20230126,000000,3295.7,3477.73,3119.1,3165.29,306.1598706107486,0
+XTKG.US,D,20230127,000000,3233.21,3662.5,3127.25,3559.25,785.6797582725692,0
+XTKG.US,D,20230130,000000,4618.87,4673.21,3697.81,3749.44,4284.6782955101025,0
+XTKG.US,D,20230131,000000,3722.27,3771.17,3206.04,3206.04,1863.4773685435287,0
+XTKG.US,D,20230201,000000,3238.64,3260.38,2716.98,2964.23,1618.1913098360883,0
+XTKG.US,D,20230202,000000,2988.68,3151.7,2939.77,3056.6,669.4506858004901,0
+XTKG.US,D,20230203,000000,3151.7,3260.38,2980.52,3206.04,1014.807221304878,0
+XTKG.US,D,20230206,000000,3187.02,3561.96,2934.34,2977.81,1471.1200286385908,0
+XTKG.US,D,20230207,000000,3015.85,3015.85,2798.5,2988.68,653.573247761648,0
+XTKG.US,D,20230208,000000,2934.34,3021.29,2716.98,3002.27,835.3107244528621,0
+XTKG.US,D,20230209,000000,2985.96,2988.68,2716.98,2760.46,525.3774379068589,0
+XTKG.US,D,20230210,000000,2632.75,2716.98,2505.06,2619.17,472.9634196705093,0
+XTKG.US,D,20230213,000000,2961.5,3124.52,2616.46,2741.44,1229.0326303165398,0
+XTKG.US,D,20230214,000000,2787.62,2909.89,2714.27,2874.56,395.0937961280854,0
+XTKG.US,D,20230215,000000,2730.56,2825.66,2616.46,2771.32,338.5329695990399,0
+XTKG.US,D,20230216,000000,2662.64,2820.23,2651.77,2725.13,249.88384546779344,0
+XTKG.US,D,20230217,000000,2716.98,2768.6,2553.96,2616.46,273.720153567544,0
+XTKG.US,D,20230221,000000,2635.48,2662.64,2469.73,2515.92,281.5741646016815,0
+XTKG.US,D,20230222,000000,2540.38,2608.3,2488.75,2526.79,289.4152200803997,0
+XTKG.US,D,20230223,000000,2621.89,2621.89,2448,2472.46,301.13929843772786,0
+XTKG.US,D,20230224,000000,2499.62,2515.92,2255.1,2336.6,302.6553560617644,0
+XTKG.US,D,20230227,000000,2442.56,2442.56,2323.02,2363.77,204.5824271617498,0
+XTKG.US,D,20230228,000000,2342.04,2361.06,2255.1,2304,237.48744003373082,0
+XTKG.US,D,20230301,000000,2418.11,3097.36,2323.02,3097.36,1390.6770342880523,0
+XTKG.US,D,20230302,000000,2988.68,2988.68,2719.7,2774.04,507.3728228055245,0
+XTKG.US,D,20230303,000000,3089.21,3377.21,2988.68,3086.5,1780.2777485255554,0
+XTKG.US,D,20230306,000000,3045.73,3154.42,2817.53,2988.68,685.406814116348,0
+XTKG.US,D,20230307,000000,2869.13,2961.5,2730.56,2831.1,607.6252662674916,0
+XTKG.US,D,20230308,000000,2814.79,2831.1,2594.71,2793.06,472.4748995364116,0
+XTKG.US,D,20230309,000000,2703.4,2852.83,2703.4,2716.98,327.20285790452385,0
+XTKG.US,D,20230310,000000,2673.5,2812.08,2581.13,2716.98,334.08196339266635,0
+XTKG.US,D,20230313,000000,2581.13,2684.38,2472.46,2581.13,256.5294197082392,0
+XTKG.US,D,20230314,000000,2716.98,2817.5,2526.79,2689.81,366.5839186297001,0
+XTKG.US,D,20230315,000000,2632.75,2632.75,2390.94,2499.62,326.4857384671138,0
+XTKG.US,D,20230316,000000,2423.54,2445.29,2328.46,2420.83,261.3983161882963,0
+XTKG.US,D,20230317,000000,2714.27,2714.27,2445.29,2578.42,236.39965184994657,0
+XTKG.US,D,20230320,000000,2486.04,2540.38,2390.94,2434.42,181.58672113711734,0
+XTKG.US,D,20230321,000000,2499.62,2901.73,2456.15,2831.1,724.2660088744032,0
+XTKG.US,D,20230322,000000,2880,3121.81,2475.17,2581.13,552.6928279169385,0
+XTKG.US,D,20230323,000000,2581.13,2635.48,2404.52,2505.06,384.9480871997229,0
+XTKG.US,D,20230324,000000,2445.29,2505.06,2396.38,2399.1,334.640046026078,0
+XTKG.US,D,20230327,000000,2445.29,2475.17,2328.46,2390.94,270.5476251264095,0
+XTKG.US,D,20230328,000000,2390.94,2445.29,2363.77,2366.5,195.50897447290177,0
+XTKG.US,D,20230329,000000,2404.52,2988.68,2363.77,2798.5,1911.6429583491617,0
+XTKG.US,D,20230330,000000,2619.17,2798.5,2494.19,2640.9,987.6241104601581,0
+XTKG.US,D,20230331,000000,2608.3,2744.15,2507.77,2540.38,607.5513975182103,0
+XTKG.US,D,20230403,000000,2499.62,2507.77,2377.36,2409.96,447.6258129743918,0
+XTKG.US,D,20230404,000000,2556.68,2594.71,2393.66,2445.29,703.7411701866815,0
+XTKG.US,D,20230405,000000,2426.27,2496.9,2374.64,2412.68,383.7597830447019,0
+XTKG.US,D,20230406,000000,2366.5,2548.52,2366.5,2469.73,311.154789311781,0
+XTKG.US,D,20230410,000000,2445.29,2551.25,2445.29,2499.62,186.4102363676154,0
+XTKG.US,D,20230411,000000,2553.96,2988.68,2458.87,2937.06,730.8856720039937,0
+XTKG.US,D,20230412,000000,2716.98,2771.32,2576.16,2581.13,352.4195951574006,0
+XTKG.US,D,20230413,000000,2608.3,2635.48,2426.27,2556.68,937.8313470592162,0
+XTKG.US,D,20230414,000000,2716.98,2920.75,2450.71,2456.15,1510.1350949228104,0
+XTKG.US,D,20230417,000000,2475.17,2570.27,2390.94,2458.87,889.2707600351541,0
+XTKG.US,D,20230418,000000,2445.29,2605.58,2227.92,2439.85,695.0803813826661,0
+XTKG.US,D,20230419,000000,2439.85,2600.15,2363.77,2472.46,458.53954342297453,0
+XTKG.US,D,20230420,000000,2467.02,2475.17,2418.11,2445.29,234.2271303434621,0
+XTKG.US,D,20230421,000000,2404.52,2491.48,2350.19,2371.92,300.76675260803665,0
+XTKG.US,D,20230424,000000,2374.64,2418.11,1507.92,1833.96,1556.6123403007225,0
+XTKG.US,D,20230425,000000,1768.75,2309.44,1605.73,2306.71,1341.6075368522547,0
+XTKG.US,D,20230426,000000,1665.5,2018.71,1388.38,1499.77,1889.230252318846,0
+XTKG.US,D,20230427,000000,1429.13,1543.25,1331.32,1467.17,1059.8773903076253,0
+XTKG.US,D,20230428,000000,1836.68,2140.98,1589.44,1901.89,2350.259544328552,0
+XTKG.US,D,20230501,000000,1820.38,2035.02,1711.7,1972.52,744.7621024235523,0
+XTKG.US,D,20230502,000000,2135.54,2173.58,1738.87,1812.23,555.2592056695685,0
+XTKG.US,D,20230503,000000,1785.06,1825.81,1684.52,1755.17,280.4892104456478,0
+XTKG.US,D,20230504,000000,1842.11,1844.83,1684.52,1793.21,280.05034100551006,0
+XTKG.US,D,20230505,000000,1738.87,1787.77,1255.25,1700.83,495.56361319902936,0
+XTKG.US,D,20230508,000000,1600.3,1632.9,1497.06,1611.17,191.06385715536274,0
+XTKG.US,D,20230509,000000,1562.27,1600.3,1494.34,1567.7,182.53100446118953,0
+XTKG.US,D,20230510,000000,1548.68,1698.11,1420.98,1630.19,502.6196061854406,0
+XTKG.US,D,20230511,000000,1537.81,1562.27,1440,1494.34,152.2998783685783,0
+XTKG.US,D,20230512,000000,1478.04,1510.64,1401.96,1440,219.0010402149002,0
+XTKG.US,D,20230515,000000,1478.04,2070.34,1276.98,1793.21,1296.1627609087159,0
+XTKG.US,D,20230516,000000,1603.02,2526.79,1603.02,2390.94,1306.2033899769572,0
+XTKG.US,D,20230517,000000,2246.94,2246.94,1738.87,1899.17,733.520360867054,0
+XTKG.US,D,20230518,000000,1899.17,1986.11,1703.54,1793.21,314.9647899689096,0
+XTKG.US,D,20230519,000000,1825.81,1825.81,1551.4,1622.04,346.21469382930957,0
+XTKG.US,D,20230522,000000,1820.38,1820.38,1497.06,1562.27,212.76846110932033,0
+XTKG.US,D,20230523,000000,1592.15,1689.96,1575.85,1665.5,181.29014197335803,0
+XTKG.US,D,20230524,000000,1676.38,1676.38,1491.62,1521.5,194.38824531722764,0
+XTKG.US,D,20230525,000000,1603.02,1603.02,1499.77,1559.54,151.09243532485348,0
+XTKG.US,D,20230526,000000,1600.3,1670.94,1467.17,1575.85,262.1937946527221,0
+XTKG.US,D,20230530,000000,1584,1603.02,1445.44,1448.15,373.24171231444836,0
+XTKG.US,D,20230531,000000,1459.02,1564.98,1440,1562.27,312.64327957497864,0
+XTKG.US,D,20230601,000000,1521.5,1584,1372.08,1412.83,318.8837350693767,0
+XTKG.US,D,20230602,000000,1445.44,1711.7,1445.44,1594.87,538.2742884749049,0
+XTKG.US,D,20230605,000000,1518.79,1622.04,1497.06,1548.68,185.27699332317206,0
+XTKG.US,D,20230606,000000,1502.5,1575.85,1426.42,1575.85,207.01590005458652,0
+XTKG.US,D,20230607,000000,1535.1,1575.85,1524.23,1540.52,126.69543139726575,0
+XTKG.US,D,20230608,000000,1516.08,1733.44,1415.54,1646.5,662.1365386499439,0
+XTKG.US,D,20230609,000000,1394.71,1557.73,1358.5,1363.02,819.9420209973216,0
+XTKG.US,D,20230612,000000,1286.04,1326.79,1195.47,1249.81,710.6217918087909,0
+XTKG.US,D,20230613,000000,1276.98,1313.21,1177.36,1231.7,686.3842293039435,0
+XTKG.US,D,20230614,000000,1240.75,1376.6,1213.58,1222.64,619.5534376239107,0
+XTKG.US,D,20230615,000000,1249.81,1295.1,1204.52,1222.64,260.78981255215797,0
+XTKG.US,D,20230616,000000,1231.7,1403.77,1204.52,1403.77,762.4182501524837,0
+XTKG.US,D,20230620,000000,1340.38,1358.5,1177.36,1276.98,555.5548334444443,0
+XTKG.US,D,20230621,000000,1258.87,1385.66,1222.64,1340.38,344.76389590228615,0
+XTKG.US,D,20230622,000000,1331.32,1340.38,1204.52,1267.92,276.1918333885717,0
+XTKG.US,D,20230623,000000,1231.7,1322.27,1213.58,1295.1,249.8795417166426,0
+XTKG.US,D,20230626,000000,1260.95,1331.32,1213.58,1295.1,199.64547920659575,0
+XTKG.US,D,20230627,000000,1267.92,1394.71,1240.75,1367.54,222.56135421117892,0
+XTKG.US,D,20230628,000000,1331.32,1331.32,887.55,905.658,2268.055500453611,0
+XTKG.US,D,20230629,000000,914.718,923.772,890.352,905.658,385.7870000771574,0
+XTKG.US,D,20230630,000000,932.832,932.832,769.812,815.274,1613.5430419893753,0
+XTKG.US,D,20230703,000000,806.04,855.126,700.98,725.616,866.9353543400537,0
+XTKG.US,D,20230705,000000,731.232,758.946,653.796,679.698,595.4770834524287,0
+XTKG.US,D,20230706,000000,697.176,708.948,602.262,634.146,1282.2555002564511,0
+XTKG.US,D,20230707,000000,624.906,624.906,559.246,571.381,1024.8753543716416,0
+XTKG.US,D,20230710,000000,588.679,606.792,475.471,480,2766.9776255533957,0
+XTKG.US,D,20230711,000000,480,488.06,398.671,420.227,3112.074979789081,0
+XTKG.US,D,20230712,000000,451.019,456.725,344.15,352.302,6092.422876218485,0
+XTKG.US,D,20230713,000000,344.875,407.456,317.887,393.419,5468.615084427056,0
+XTKG.US,D,20230714,000000,403.925,403.925,326.129,347.14,2098.642104586395,0
+XTKG.US,D,20230717,000000,346.868,353.117,316.981,323.321,1862.330562872466,0
+XTKG.US,D,20230718,000000,341.434,341.887,299.05,314.264,2130.5735004261146,0
+XTKG.US,D,20230719,000000,314.264,368.06,307.925,348.679,2067.8645629135726,0
+XTKG.US,D,20230720,000000,351.85,356.377,307.019,307.019,1648.064812829613,0
+XTKG.US,D,20230721,000000,307.019,316.981,286.189,286.189,1709.178229508502,0
+XTKG.US,D,20230724,000000,298.687,298.868,270.792,271.698,1576.661666981999,0
+XTKG.US,D,20230725,000000,284.468,324.227,269.526,324.136,2542.1383755084275,0
+XTKG.US,D,20230726,000000,329.75,329.75,271.698,276.227,2386.9278754773854,0
+XTKG.US,D,20230727,000000,280.754,280.754,246.521,251.773,2293.071500458614,0
+XTKG.US,D,20230728,000000,245.525,251.773,230.944,236.377,1691.5689795049805,0
+XTKG.US,D,20230731,000000,237.283,280.754,234.294,266.898,2459.8139171586295,0
+XTKG.US,D,20230801,000000,253.585,289.811,253.585,284.377,1069.6636668805993,0
+XTKG.US,D,20230802,000000,286.732,286.732,237.283,248.15,1709.70050034194,0
+XTKG.US,D,20230803,000000,244.529,261.464,235.471,235.471,1485.2455002970491,0
+XTKG.US,D,20230804,000000,237.283,241.811,226.325,226.415,1638.1648544942996,0
+XTKG.US,D,20230807,000000,226.415,235.652,188.378,199.246,2876.459063075292,0
+XTKG.US,D,20230808,000000,195.17,195.17,150.883,166.55,2498.9555213331246,0
+XTKG.US,D,20230809,000000,163.019,168.452,154.868,165.554,1296.9607919260588,0
+XTKG.US,D,20230810,000000,168.452,170.264,155.411,163.019,863.5036043393674,0
+XTKG.US,D,20230811,000000,158.129,162.023,143.094,150.34,1163.2296460659793,0
+XTKG.US,D,20230814,000000,156.86,406.823,149.887,255.85,109638.65870942772,0
+XTKG.US,D,20230815,000000,232.483,238.189,170.264,186.566,9197.36604350614,0
+XTKG.US,D,20230816,000000,163.019,184.754,147.17,165.736,6651.273647163588,0
+XTKG.US,D,20230817,000000,163.019,171.532,158.49,163.019,1980.4090420627485,0
+XTKG.US,D,20230818,000000,159.396,203.773,158.581,171.894,3837.5522299341774,0
+XTKG.US,D,20230821,000000,167.548,190.189,167.548,180.227,2090.950479584857,0
+XTKG.US,D,20230822,000000,176.604,198.25,176.604,198.25,1563.0914586459517,0
+XTKG.US,D,20230823,000000,197.071,214.642,186.656,208.302,2355.220625471044,0
+XTKG.US,D,20230824,000000,209.75,217.358,186.748,216.452,1726.689208678671,0
+XTKG.US,D,20230825,000000,226.415,226.415,192.09,210.385,1037.944271040922,0
+XTKG.US,D,20230828,000000,205.404,225.419,199.154,223.517,1662.3405836658014,0
+XTKG.US,D,20230829,000000,234.475,251.954,223.698,230.944,2024.2036045715074,0
+XTKG.US,D,20230830,000000,230.944,232.302,210.113,225.51,1160.630437732126,0
+XTKG.US,D,20230831,000000,225.329,261.554,217.358,240.906,1284.0486669234765,0
+XTKG.US,D,20230901,000000,235.471,249.056,223.879,226.596,832.1242918330915,0
+XTKG.US,D,20230905,000000,220.075,234.566,176.875,185.66,1682.5115003365022,0
+XTKG.US,D,20230906,000000,190.279,201.056,186.566,197.344,565.696604279806,0
+XTKG.US,D,20230907,000000,192.815,199.246,183.85,192.452,369.9090834073151,0
+XTKG.US,D,20230908,000000,190.55,199.246,185.66,193.811,269.76447922061953,0
+XTKG.US,D,20230911,000000,195.17,217.177,192,194.536,980.2471460293826,0
+XTKG.US,D,20230912,000000,196.619,199.154,185.66,192,428.51825008570364,0
+XTKG.US,D,20230913,000000,196.89,197.796,182.944,190.189,497.74287509954854,0
+XTKG.US,D,20230914,000000,182.762,197.796,182.762,192.906,249.7801667166227,0
+XTKG.US,D,20230915,000000,192.362,195.623,187.019,189.011,353.5077917373682,0
+XTKG.US,D,20230918,000000,194.536,198.522,189.192,197.434,381.25550007625105,0
+XTKG.US,D,20230919,000000,191.638,197.252,190.189,196.438,291.2791667249225,0
+XTKG.US,D,20230920,000000,186.656,194.717,177.69,189.736,339.15141673449693,0
+XTKG.US,D,20230921,000000,212.377,316.981,177.51,239.094,29913.05756848261,0
+XTKG.US,D,20230922,000000,170.944,183.396,148.302,157.358,6487.942001297589,0
+XTKG.US,D,20230925,000000,153.962,157.358,129.056,129.056,2907.7213339148775,0
+XTKG.US,D,20230926,000000,120,147.158,119.887,135.283,1893.531000378706,0
+XTKG.US,D,20230927,000000,135.85,141.51,131.321,135.85,986.1798335305692,0
+XTKG.US,D,20230928,000000,133.585,149.434,124.529,149.434,1128.2640002256528,0
+XTKG.US,D,20230929,000000,146.038,176.038,138.125,164.15,1142.423833561818,0
+XTKG.US,D,20231002,000000,163.019,180,158.49,175.483,1134.3501668935367,0
+XTKG.US,D,20231003,000000,174.34,174.34,159.623,164.15,594.7925001189585,0
+XTKG.US,D,20231004,000000,160.754,161.321,143.785,159.623,838.9370001677875,0
+XTKG.US,D,20231005,000000,166.415,172.075,160.754,169.811,472.97200009459436,0
+XTKG.US,D,20231006,000000,168.679,168.679,160.754,168.679,251.37900005027578,0
+XTKG.US,D,20231009,000000,164.15,164.15,152.264,158.49,467.95466676025757,0
+XTKG.US,D,20231010,000000,158.49,158.49,138.113,138.113,1379.6518336092636,0
+XTKG.US,D,20231011,000000,139.246,141.51,120,129.623,852.778833503889,0
+XTKG.US,D,20231012,000000,132.452,138.113,126.792,134.411,566.2696667799206,0
+XTKG.US,D,20231013,000000,130.189,135.623,120,123.396,678.1350001356269,0
+XTKG.US,D,20231016,000000,125.66,135.85,124.529,130.189,726.2060001452412,0
+XTKG.US,D,20231017,000000,126.792,134.717,106.415,107.547,1943.262667055319,0
+XTKG.US,D,20231018,000000,107.547,113.207,95.7282,103.574,738.2811668143229,0
+XTKG.US,D,20231019,000000,105.283,108.566,100.505,100.505,657.4120001314824,0
+XTKG.US,D,20231020,000000,101.887,106.415,70.1886,75.9852,2640.5925005281183,0
+XTKG.US,D,20231023,000000,79.245,83.7738,73.698,74.3772,1075.7940002151588,0
+XTKG.US,D,20231024,000000,80.3094,80.3094,68.049,68.4906,2043.3090004086616,0
+XTKG.US,D,20231025,000000,72.0228,73.5852,59.2981,62.3886,661.2103334655754,0
+XTKG.US,D,20231026,000000,64.8564,65.6604,58.834,59.6375,2200.8338337735,0
+XTKG.US,D,20231027,000000,60,64.0752,49.2452,51.0566,4660.404834265414,0
+XTKG.US,D,20231030,000000,50.9434,52.0754,46.8452,49.9471,1938.9608337211253,0
+XTKG.US,D,20231031,000000,49.8113,56.4906,47.9548,49.2452,1716.2548336765842,0
+XTKG.US,D,20231101,000000,58.8679,58.8679,49.2566,49.2566,1055.866000211173,0
+XTKG.US,D,20231102,000000,50.9434,54.113,49.8452,54,777.2626668221192,0
+XTKG.US,D,20231103,000000,54.3396,60.2604,53.9887,59.9887,570.8365001141673,0
+XTKG.US,D,20231106,000000,55.9132,62.0376,55.0754,56.9887,1365.1475002730294,0
+XTKG.US,D,20231107,000000,54.3396,58.7321,52.0754,57.815,940.5115001881023,0
+XTKG.US,D,20231108,000000,56.083,64.404,56.083,62.2644,1079.954500215991,0
+XTKG.US,D,20231109,000000,58.8679,70.9356,56.6264,58.8679,2069.985667080664,0
+XTKG.US,D,20231110,000000,65.2416,65.2416,49.834,50.4906,1811.1778336955688,0
+XTKG.US,D,20231113,000000,54.0792,54.0792,48.6906,50.5698,500.78816676682425,0
+XTKG.US,D,20231114,000000,54.4529,58.7548,50.9434,57.1698,1051.2815002102564,0
+XTKG.US,D,20231115,000000,61.1322,61.1322,56.6038,58.8679,1143.6870002287374,0
+XTKG.US,D,20231116,000000,61.0188,62.151,56.1396,62.151,481.6286667629924,0
+XTKG.US,D,20231117,000000,62.3436,101.864,62.151,86.049,7664.939501532988,0
+XTKG.US,D,20231120,000000,79.404,83.7168,70.1436,73.5282,2202.591667107185,0
+XTKG.US,D,20231121,000000,73.5852,78.102,64.6074,66.804,724.8986668116463,0
+XTKG.US,D,20231122,000000,67.755,67.9134,61.098,65.604,398.55116674637685,0
+XTKG.US,D,20231124,000000,65.8416,67.9248,62.2644,65.6604,405.75033341448335,0
+XTKG.US,D,20231127,000000,65.6604,73.0188,62.8302,71.853,1322.9506669312566,0
+XTKG.US,D,20231128,000000,70.3248,78.645,70.3248,73.596,1195.3090002390618,0
+XTKG.US,D,20231129,000000,71.3886,80.3772,71.3208,79.245,1142.4680002284936,0
+XTKG.US,D,20231130,000000,82.4604,99.6228,81.5094,93.9624,2987.0270005974053,0
+XTKG.US,D,20231201,000000,95.0946,106.393,87.2832,101.207,1171.3618335676058,0
+XTKG.US,D,20231204,000000,113.207,122.264,106.63,114.34,4023.336000804667,0
+XTKG.US,D,20231205,000000,112.064,112.064,94.0752,99.1134,1863.656667039398,0
+XTKG.US,D,20231206,000000,99.1134,120,94.4148,115.551,2450.6846671568037,0
+XTKG.US,D,20231207,000000,124.529,153.95,115.472,132.452,5033.73683434008,0
+XTKG.US,D,20231208,000000,157.358,157.358,127.925,138.113,2729.3851672125434,0
+XTKG.US,D,20231211,000000,131.321,136.97,118.868,125.66,1432.3691669531404,0
+XTKG.US,D,20231212,000000,138.113,138.113,124.529,129.056,1156.9811668980628,0
+XTKG.US,D,20231213,000000,129.056,130.189,116.604,130.189,716.215500143243,0
+XTKG.US,D,20231214,000000,129.056,138.113,118.868,127.925,1209.1773335751689,0
+XTKG.US,D,20231215,000000,127.925,139.246,127.925,131.321,899.7191668466104,0
+XTKG.US,D,20231218,000000,136.981,137.083,130.211,134.717,1057.4825002114965,0
+XTKG.US,D,20231219,000000,134.717,134.717,122.264,124.529,876.3991668419466,0
+XTKG.US,D,20231220,000000,124.529,135.85,118.868,129.056,1499.8558336333044,0
+XTKG.US,D,20231221,000000,132.452,178.868,132.452,150.566,6470.893667960845,0
+XTKG.US,D,20231222,000000,148.302,165.283,135.85,142.642,1381.7895002763578,0
+XTKG.US,D,20231226,000000,143.773,164.15,141.51,155.094,1103.0183335539368,0
+XTKG.US,D,20231227,000000,158.49,179.694,150.566,176.604,2155.0506670976765,0
+XTKG.US,D,20231228,000000,176.604,183.396,158.49,159.623,1323.5513335980436,0
+XTKG.US,D,20231229,000000,160.754,183.396,158.49,169.811,1678.5541670023777,0
+XTKG.US,D,20240102,000000,180,196.981,164.15,170.944,3389.3235006778646,0
+XTKG.US,D,20240103,000000,173.208,192.452,158.525,173.208,2082.1491670830965,0
+XTKG.US,D,20240104,000000,174.34,183.396,158.49,166.415,1333.9128336001158,0
+XTKG.US,D,20240105,000000,174.34,177.736,159.623,159.623,882.6355001765271,0
+XTKG.US,D,20240108,000000,159.623,171.51,159.623,167.548,598.2021667863071,0
+XTKG.US,D,20240109,000000,173.208,173.208,158.49,161.887,869.4650001738929,0
+XTKG.US,D,20240110,000000,163.019,170.944,134.762,135.85,1600.326166986732,0
+XTKG.US,D,20240111,000000,138.113,141.51,101.693,113.207,2059.5093337452354,0
+XTKG.US,D,20240112,000000,115.472,125.66,109.155,114.34,687.4453334708223,0
+XTKG.US,D,20240116,000000,113.207,116.604,102.679,114.34,807.8878334949109,0
+XTKG.US,D,20240117,000000,117.736,120,106.902,114.34,224.13700004482737,0
+XTKG.US,D,20240118,000000,112.075,124.529,103.777,114.34,911.1053335155543,0
+XTKG.US,D,20240119,000000,114.34,123.396,107.547,117.736,933.162166853299,0
+XTKG.US,D,20240122,000000,117.736,122.264,111.17,115.472,497.37850009947573,0
+XTKG.US,D,20240123,000000,115.472,129.056,113.207,120,318.795000063759,0
+XTKG.US,D,20240124,000000,132.452,156.227,114.838,118.868,4216.273667509921,0
+XTKG.US,D,20240125,000000,120,140.944,120,122.264,3252.327333983799,0
+XTKG.US,D,20240126,000000,115.472,125.66,101.887,116.038,2069.014000413803,0
+XTKG.US,D,20240129,000000,123.396,124.529,107.547,124.529,3385.039334010341,0
+XTKG.US,D,20240130,000000,122.264,130.189,110.944,130.189,1159.8166668986298,0
+XTKG.US,D,20240131,000000,127.925,160.754,124.529,151.744,4006.013834134536,0
+XTKG.US,D,20240201,000000,159.623,173.208,140.377,164.162,3104.3513339542037,0
+XTKG.US,D,20240202,000000,158.49,174.34,156.227,158.49,2462.7156671592097,0
+XTKG.US,D,20240205,000000,163.019,169.811,114.34,117.747,3524.6943340382722,0
+XTKG.US,D,20240206,000000,118.868,136.97,113.309,116.547,1368.6896669404048,0
+XTKG.US,D,20240207,000000,126.792,126.792,101.779,104.151,2200.9663337735265,0
+XTKG.US,D,20240208,000000,103.585,109.811,90.5658,97.8228,2579.7308338492794,0
+XTKG.US,D,20240209,000000,97.8342,104.151,91.3698,98.8416,1305.4518335944238,0
+XTKG.US,D,20240212,000000,103.585,108.566,95.6604,96.204,1788.2730003576546,0
+XTKG.US,D,20240213,000000,99.9396,102.905,70.2792,77.2074,4759.196834285172,0
+XTKG.US,D,20240214,000000,77.2074,88.2906,77.2074,80.049,1679.313833669196,0
+XTKG.US,D,20240215,000000,85.1886,100.744,84.9054,92.8302,5176.934001035386,0
+XTKG.US,D,20240216,000000,95.0946,95.0946,86.0376,87.3396,2053.131667077293,0
+XTKG.US,D,20240220,000000,86.6946,112.642,83.7738,112.642,8807.124835094759,0
+XTKG.US,D,20240221,000000,106.053,117.736,98.9658,114.34,6194.896167905646,0
+XTKG.US,D,20240222,000000,110.468,114.34,98.196,98.2074,40433.17884141997,0
+XTKG.US,D,20240223,000000,90.453,94.7208,75.396,81.3624,12051.988002410397,0
+XTKG.US,D,20240226,000000,80.3772,83.7738,72.2262,82.6416,3863.7971674394257,0
+XTKG.US,D,20240227,000000,82.6416,84.9054,73.698,84.8262,3664.9146673996497,0
+XTKG.US,D,20240228,000000,99.6228,101.774,90.5658,95.0832,11436.790502287358,0
+XTKG.US,D,20240229,000000,98.4906,100.755,84.7926,94.3698,2936.288333920591,0
+XTKG.US,D,20240301,000000,99.6228,99.6228,83.1396,86.3886,7885.772834910488,0
+XTKG.US,D,20240304,000000,89.4342,90.5658,78.1134,86.604,4715.825167609832,0
+XTKG.US,D,20240305,000000,84.9168,86.3322,79.245,83.7738,3174.576333968248,0
+XTKG.US,D,20240306,000000,90.3168,90.3168,73.8678,76.6074,12329.098502465818,0
+XTKG.US,D,20240307,000000,77.751,82.0752,70.404,75.0792,3021.9893339377313,0
+XTKG.US,D,20240308,000000,74.7054,78.453,71.355,74.2644,2421.8261671510318,0
+XTKG.US,D,20240311,000000,72.4752,81.2832,69.045,76.7436,7744.536668215574,0
+XTKG.US,D,20240312,000000,75.2832,76.9812,62.3886,64.5054,5746.728167816012,0
+XTKG.US,D,20240313,000000,63.9852,68.8752,62.2644,63.7356,1832.139333699761,0
+XTKG.US,D,20240314,000000,61.1436,65.355,54.4754,57.7358,1851.5550003703108,0
+XTKG.US,D,20240315,000000,57.3962,69.0564,56.3772,63.9624,3476.9060006953814,0
+XTKG.US,D,20240318,000000,63.9624,80.3772,62.4678,75.849,5336.967501067394,0
+XTKG.US,D,20240319,000000,73.5852,75.849,67.9248,69.0678,1173.420000234684,0
+XTKG.US,D,20240320,000000,70.1436,74.151,68.8302,71.3322,1160.70000023214,0
+XTKG.US,D,20240321,000000,70.6416,74.7054,69.6342,71.3322,898.270500179654,0
+XTKG.US,D,20240322,000000,70.1886,73.5852,67.5738,71.3094,913.4550001826909,0
+XTKG.US,D,20240325,000000,68.5134,71.3094,59.151,70.0752,980.0230001960045,0
+XTKG.US,D,20240326,000000,66.7926,71.7738,66.1698,66.9168,1850.6275003701253,0
+XTKG.US,D,20240327,000000,66.7926,70.1094,62.8302,65.7282,1604.1156669874897,0
+XTKG.US,D,20240328,000000,64.9812,113.207,64.9812,112.087,30222.304839377794,0
+XTKG.US,D,20240401,000000,81.3168,108.679,80.9436,101.887,17924.39683691821,0
+XTKG.US,D,20240402,000000,97.3584,100.619,81.5094,89.2074,1837.3333337008,0
+XTKG.US,D,20240403,000000,86.5356,101.117,86.0376,90.8718,2385.547667143776,0
+XTKG.US,D,20240404,000000,88.4148,92.8302,80.3886,80.3886,1498.8135002997626,0
+XTKG.US,D,20240405,000000,80.0718,87.8832,78.1356,80.3772,835.0680001670137,0
+XTKG.US,D,20240408,000000,83.7738,88.1886,78.1134,80.0604,1092.7363335518805,0
+XTKG.US,D,20240409,000000,79.2114,83.0718,78.1134,78.1134,1335.5028336004339,0
+XTKG.US,D,20240410,000000,82.5282,84.7926,77.547,84.7248,5230.375667712742,0
+XTKG.US,D,20240411,000000,82.755,94.698,81.5094,81.9738,4095.5308341524396,0
+XTKG.US,D,20240412,000000,84.5658,90,78.6792,79.698,3291.4236673249516,0
+XTKG.US,D,20240415,000000,83.2074,84.9054,74.7168,75.849,2107.995500421599,0
+XTKG.US,D,20240416,000000,77.8866,81.7356,73.5852,76.2114,1238.9545002477907,0
+XTKG.US,D,20240417,000000,77.3436,79.2342,67.9356,72.3624,801.448333493623,0
+XTKG.US,D,20240418,000000,79.245,79.245,68.1624,74.7168,916.0873335165509,0
+XTKG.US,D,20240419,000000,76.9812,76.9812,69.0564,74.0262,699.423333473218,0
+XTKG.US,D,20240422,000000,73.8114,75.2832,69.0564,72.453,1135.162833560366,0
+XTKG.US,D,20240423,000000,69.0564,74.4906,69.0564,72.453,396.1838334125701,0
+XTKG.US,D,20240424,000000,72.453,72.453,69.702,70.4262,614.5880001229175,0
+XTKG.US,D,20240425,000000,70.8,77.88,70.8,74.448,662.8333334659,0
+XTKG.US,D,20240426,000000,74.4,79.68,73.872,76.92,443.86666675543995,0
+XTKG.US,D,20240429,000000,76.692,88.476,74.52,75.6,2162.0083337657347,0
+XTKG.US,D,20240430,000000,75.6,83.88,74.676,78.792,1583.825000316765,0
+XTKG.US,D,20240501,000000,78,83.88,75.6,80.4,469.99166676066494,0
+XTKG.US,D,20240502,000000,80.388,82.74,77.064,78.6,1139.091666894485,0
+XTKG.US,D,20240503,000000,78.6,100.8,76.212,92.364,2446.23333382258,0
+XTKG.US,D,20240506,000000,88.872,92.652,86.4,92.4,765.3166668197299,0
+XTKG.US,D,20240507,000000,89.316,91.8,82.8,91.2,902.975000180595,0
+XTKG.US,D,20240508,000000,88.8,100.8,86.4,99.228,1025.225000205045,0
+XTKG.US,D,20240509,000000,94.2,101.94,92.4,101.088,773.68333348807,0
+XTKG.US,D,20240510,000000,93.72,105.6,93.72,99.6,615.925000123185,0
+XTKG.US,D,20240513,000000,94.8,100.8,93.744,100.8,396.43333341261996,0
+XTKG.US,D,20240514,000000,94.56,102.012,93.6,101.88,475.175000095035,0
+XTKG.US,D,20240515,000000,97.332,101.76,96,98.352,207.01666670806998,0
+XTKG.US,D,20240516,000000,98.172,99.6,84,92.4,3872.91666744125,0
+XTKG.US,D,20240517,000000,91.74,93.468,86.4,92.424,667.05000013341,0
+XTKG.US,D,20240520,000000,87.6,92.388,83.64,88.8,1723.8250003447652,0
+XTKG.US,D,20240521,000000,90,90,85.2,87.144,1830.1500003660299,0
+XTKG.US,D,20240522,000000,88.488,90.612,85.332,87.636,622.20000012444,0
+XTKG.US,D,20240523,000000,87.552,87.6,85.2,87.528,338.18333340096996,0
+XTKG.US,D,20240524,000000,86.316,87.456,81.696,85.368,215.98333337653,0
+XTKG.US,D,20240528,000000,81.732,85.2,77.064,79.2,1591.0000003182,0
+XTKG.US,D,20240529,000000,76.44,79.2,75.588,77.4,1388.241666944315,0
+XTKG.US,D,20240530,000000,74.604,78.324,73.8,74.4,549.058333443145,0
+XTKG.US,D,20240531,000000,78,78,69.6,71.1,418.775000083755,0
+XTKG.US,D,20240603,000000,70.8,73.752,68.4,72,606.6583334546649,0
+XTKG.US,D,20240604,000000,71.952,72.78,69.252,70.812,468.525000093705,0
+XTKG.US,D,20240605,000000,75,75,69.66,70.812,278.025000055605,0
+XTKG.US,D,20240606,000000,73.2,73.2,69.6,70.8,262.175000052435,0
+XTKG.US,D,20240607,000000,74.316,93.6,63.6,91.2,7090.76666808482,0
+XTKG.US,D,20240610,000000,87.42,87.42,72.6,80.244,1282.6916669232048,0
+XTKG.US,D,20240611,000000,76.86,84.78,74.4,84.78,1495.58333363245,0
+XTKG.US,D,20240612,000000,89.016,89.016,75.54,79.2,1465.0500002930098,0
+XTKG.US,D,20240613,000000,74.436,78,72.6,74.364,510.53333343543994,0
+XTKG.US,D,20240614,000000,74.412,74.412,66.36,68.4,3063.108333945955,0
+XTKG.US,D,20240617,000000,70.56,70.8,62.4,67.2,1730.558333679445,0
+XTKG.US,D,20240618,000000,67.2,67.68,64.014,66,1554.408333644215,0
+XTKG.US,D,20240620,000000,67.488,67.68,56.52,66,5002.90000100058,0
+XTKG.US,D,20240621,000000,66,66.84,62.4,66.372,3098.9750006197946,0
+XTKG.US,D,20240624,000000,64.8,67.2,64.8,66,4247.95000084959,0
+XTKG.US,D,20240625,000000,66.84,67.2,63.132,66.6,3561.20000071224,0
+XTKG.US,D,20240626,000000,64.5,67.2,62.4,67.2,2330.45000046609,0
+XTKG.US,D,20240627,000000,69.36,69.36,63.24,65.4,2868.7750005737553,0
+XTKG.US,D,20240628,000000,64.8,67.14,62.4,62.52,2904.20000058084,0
+XTKG.US,D,20240701,000000,62.544,63.72,61.884,62.4,1869.41666704055,0
+XTKG.US,D,20240702,000000,62.4,64.2,61.8,64.2,2227.75000044555,0
+XTKG.US,D,20240703,000000,67.2,67.2,62.52,64.8,1919.01666705047,0
+XTKG.US,D,20240705,000000,63.324,64.08,61.2,62.76,2455.3166671577296,0
+XTKG.US,D,20240708,000000,62.16,62.16,50.268,51.588,4638.333334260999,0
+XTKG.US,D,20240709,000000,51.576,51.768,49.5192,50.676,3669.3000007338596,0
+XTKG.US,D,20240710,000000,49.344,51,48.6,51,3308.9000006617803,0
+XTKG.US,D,20240711,000000,49.476,66,49.476,65.4,6308.10000126162,0
+XTKG.US,D,20240712,000000,63.6,67.5,60,67.2,2598.2166671863097,0
+XTKG.US,D,20240715,000000,66.384,69.6,63,69.6,2010.85000040217,0
+XTKG.US,D,20240716,000000,66.948,69,64.8,67.2,2313.9333337961198,0
+XTKG.US,D,20240717,000000,66.48,66.732,62.244,64.92,1654.508333664235,0
+XTKG.US,D,20240718,000000,66.78,69.6,58.98,60.072,3749.5916674165846,0
+XTKG.US,D,20240719,000000,60,63,49.572,49.584,2952.941667257255,0
+XTKG.US,D,20240722,000000,48.096,49.8,45.6,48.984,3887.4333341108195,0
+XTKG.US,D,20240723,000000,48.672,50.82,46.8,49.104,1820.21666703071,0
+XTKG.US,D,20240724,000000,47.628,51.5999,46.8,50.04,996.0333335325399,0
+XTKG.US,D,20240725,000000,49.9799,56.4,49.2,50.4,2470.6083338274548,0
+XTKG.US,D,20240726,000000,50.16,51.72,46.8,49.212,625.10000012502,0
+XTKG.US,D,20240729,000000,50.124,52.8,48,50.37,1133.68333356007,0
+XTKG.US,D,20240730,000000,48,50.04,48,48.12,1115.18333355637,0
+XTKG.US,D,20240731,000000,48.12,49.44,46.764,47.4,869.425000173885,0
+XTKG.US,D,20240801,000000,45.804,48.588,44.532,46.332,949.60000018992,0
+XTKG.US,D,20240802,000000,47.244,48.6,45,45.96,1033.958333540125,0
+XTKG.US,D,20240805,000000,42,50.4,42,50.4,2331.78333379969,0
+XTKG.US,D,20240806,000000,47.256,54.84,44.4,52.56,2203.908333774115,0
+XTKG.US,D,20240807,000000,54.516,54.516,44.88,44.88,2029.0083337391347,0
+XTKG.US,D,20240808,000000,48,53.784,45,48.636,1258.91666691845,0
+XTKG.US,D,20240809,000000,46.056,51.6,45.72,47.88,1698.4166670063498,0
+XTKG.US,D,20240812,000000,48,51.6,46.8,48,2201.341667106935,0
+XTKG.US,D,20240813,000000,46.8,49.2,43.344,46.512,1617.48333365683,0
+XTKG.US,D,20240814,000000,47.172,48.372,42.612,44.772,1567.741666980215,0
+XTKG.US,D,20240815,000000,45.6,45.6,42.072,45.12,1588.2000003176402,0
+XTKG.US,D,20240816,000000,42.336,46.8,42.312,45.48,1742.658333681865,0
+XTKG.US,D,20240819,000000,45.6,48.624,45.48,45.84,1754.041667017475,0
+XTKG.US,D,20240820,000000,47.184,48.48,43.32,45.3,1743.241667015315,0
+XTKG.US,D,20240821,000000,46.8,50.376,44.58,45,1987.708333730875,0
+XTKG.US,D,20240822,000000,45.72,48.456,42,44.4,1900.41666704675,0
+XTKG.US,D,20240823,000000,40.8,43.32,39.132,42,5783.841667823435,0
+XTKG.US,D,20240826,000000,39.564,40.8,36.396,37.8,3023.20000060464,0
+XTKG.US,D,20240827,000000,36.3,37.2,32.28,34.056,3456.208334024575,0
+XTKG.US,D,20240828,000000,34.212,36.96,33.996,35.532,730.491666812765,0
+XTKG.US,D,20240829,000000,34.524,36,33.6,34.8,603.30000012066,0
+XTKG.US,D,20240830,000000,34.8,34.986,33.528,33.696,628.21666679231,0
+XTKG.US,D,20240903,000000,34.272,36.576,32.424,33.432,3028.9666672724597,0
+XTKG.US,D,20240904,000000,32.4,35.832,31.584,32.04,1909.2583337151848,0
+XTKG.US,D,20240905,000000,31.596,33.6,30.504,31.128,1052.8583335439048,0
+XTKG.US,D,20240906,000000,31.128,31.128,22.932,23.532,4715.8333342765,0
+XTKG.US,D,20240909,000000,23.76,24.468,20.604,22.74,5229.383334379209,0
+XTKG.US,D,20240910,000000,23.64,23.64,21.012,22.2,1946.95000038939,0
+XTKG.US,D,20240911,000000,21.72,23.976,21.612,22.8,1927.108333718755,0
+XTKG.US,D,20240912,000000,23.64,25.56,21.78,25.2,1608.03333365494,0
+XTKG.US,D,20240913,000000,24.252,25.2,23.652,25.188,1086.20000021724,0
+XTKG.US,D,20240916,000000,23.064,25.2,22.8,23.52,609.8666667886399,0
+XTKG.US,D,20240917,000000,24.456,25.044,22.38,24.432,1467.291666960125,0
+XTKG.US,D,20240918,000000,24.732,26.184,23.82,24.132,1489.31666696453,0
+XTKG.US,D,20240919,000000,24.252,26.052,23.1,25.2,3673.5000007347,0
+XTKG.US,D,20240920,000000,24.324,25.74,23.76,23.784,1070.908333547515,0
+XTKG.US,D,20240923,000000,23.748,25.2,22.812,22.956,1487.2583336307848,0
+XTKG.US,D,20240924,000000,21.864,23.388,21.84,22.176,29380.35000587607,0
+XTKG.US,D,20240925,000000,21.84,22.68,21.6,21.84,3816.658334096665,0
+XTKG.US,D,20240926,000000,23.4,24,20.676,22.8,10014.46666866956,0
+XTKG.US,D,20240927,000000,24.48,24.48,22.8,22.812,1599.5833336532498,0
+XTKG.US,D,20240930,000000,23.568,24.144,22.992,23.52,1831.03333369954,0
+XTKG.US,D,20241001,000000,23.7,23.9988,22.656,23.4,3156.875000631375,0
+XTKG.US,D,20241002,000000,22.68,23.244,22.2,22.788,1091.46666688496,0
+XTKG.US,D,20241003,000000,23.724,23.724,22.56,23.34,765.6083334864549,0
+XTKG.US,D,20241004,000000,23.532,25.524,22.92,23.82,4856.675000971335,0
+XTKG.US,D,20241007,000000,25.044,25.188,23.4,23.88,2001.0250004002048,0
+XTKG.US,D,20241008,000000,23.4,24,22.2,23.4,1947.541667056175,0
+XTKG.US,D,20241009,000000,22.8,23.796,21.756,22.572,1480.41666696275,0
+XTKG.US,D,20241010,000000,22.572,23.136,21.612,22.08,2005.875000401175,0
+XTKG.US,D,20241011,000000,22.08,23.988,21.612,22.32,3448.7083340230747,0
+XTKG.US,D,20241014,000000,22.32,22.872,21.612,21.72,1728.0833336789499,0
+XTKG.US,D,20241015,000000,21.72,22.2,20.4,21.276,1761.6083336856548,0
+XTKG.US,D,20241016,000000,20.88,21.588,18.324,19.572,8648.575001729714,0
+XTKG.US,D,20241017,000000,19.572,21.396,19.536,20.064,5254.35000105087,0
+XTKG.US,D,20241018,000000,20.064,22.788,19.344,20.148,7947.033334922739,0
+XTKG.US,D,20241021,000000,20.148,21.468,18.132,19.512,6816.100001363219,0
+XTKG.US,D,20241022,000000,18.924,20.184,18.4559,18.9,9163.675001832735,0
+XTKG.US,D,20241023,000000,18.6,19.992,18.156,18.6,6860.641668038795,0
+XTKG.US,D,20241024,000000,18.6,19.248,17.04,17.112,6632.091667993085,0
+XTKG.US,D,20241025,000000,17.112,18,14.988,15.468,9485.533335230439,0
+XTKG.US,D,20241028,000000,15.468,16.8,14.58,15.852,9889.175001977836,0
+XTKG.US,D,20241029,000000,15.852,16.32,14.796,15.576,3739.0916674144846,0
+XTKG.US,D,20241030,000000,15.228,15.3,13.512,14.376,6253.01666791727,0
+XTKG.US,D,20241031,000000,14.304,14.364,11.76,12.528,19934.725003986947,0
+XTKG.US,D,20241101,000000,12.48,13.656,11.568,13.656,7491.075001498214,0
+XTKG.US,D,20241104,000000,13.656,14.256,13.08,13.596,1990.375000398075,0
+XTKG.US,D,20241105,000000,13.992,14.988,13.2,13.944,7766.091668219885,0
+XTKG.US,D,20241106,000000,15.576,16.776,13.692,16.2,35422.28334041779,0
+XTKG.US,D,20241107,000000,17.1,18.576,16.38,18.576,23095.09167128568,0
+XTKG.US,D,20241108,000000,18.6,18.792,15.684,17.376,16095.266669885721,0
+XTKG.US,D,20241111,000000,18.84,18.84,14.4,17.28,33044.108339942155,0
+XTKG.US,D,20241112,000000,16.248,17.796,15.8976,16.692,26368.783338607092,0
+XTKG.US,D,20241113,000000,16.716,18.6,15.684,17.64,32600.36667318674,0
+XTKG.US,D,20241114,000000,16.416,17.4,14.496,15.48,10111.91666868905,0
+XTKG.US,D,20241115,000000,15.48,16.296,12.456,15.18,10036.25000200725,0
+XTKG.US,D,20241118,000000,15.18,16.548,14.58,16.26,6057.65000121153,0
+XTKG.US,D,20241119,000000,16.068,17.592,14.64,17.388,12000.908335733515,0
+XTKG.US,D,20241120,000000,12.996,12.996,10.356,10.8,49579.800009915954,0
+XTKG.US,D,20241121,000000,10.272,13.668,9.12,12.96,177874.97503557501,0
+XTKG.US,D,20241122,000000,11.7,12.84,9.72,12.66,49690.1666766047,0
+XTKG.US,D,20241125,000000,11.76,11.94,9.84,10.68,45117.000009023395,0
+XTKG.US,D,20241126,000000,10.32,11.4,9.9,11.34,25689.8333384713,0
+XTKG.US,D,20241127,000000,11.88,12.54,10.5,11.04,32244.3333397822,0
+XTKG.US,D,20241129,000000,11.4,11.46,9.852,10.02,28030.5000056061,0
+XTKG.US,D,20241202,000000,10.02,10.98,8.9406,9.48,126581.83335864969,0
+XTKG.US,D,20241203,000000,9.72,10.74,6.66,7.14,78844.50001576889,0
+XTKG.US,D,20241204,000000,7.08,7.32,6.393,6.84,31367.1666729401,0
+XTKG.US,D,20241205,000000,7.08,8.0532,6.36,6.54,54183.500010836695,0
+XTKG.US,D,20241206,000000,6.6,7.32,5.8206,6.84,68455.5000136911,0
+XTKG.US,D,20241209,000000,6.72,7.1994,5.94,5.94,48449.666676356595,0
+XTKG.US,D,20241210,000000,6.24,6.3,5.1486,5.85,52473.500010494696,0
+XTKG.US,D,20241211,000000,6.18,6.18,5.4,5.9994,24424.000004884798,0
+XTKG.US,D,20241212,000000,5.64,5.8272,5.106,5.3292,16422.5000032845,0
+XTKG.US,D,20241213,000000,5.1048,5.5134,4.917,5.1,14665.8333362665,0
+XTKG.US,D,20241216,000000,5.0154,5.1,4.1556,4.32,58611.666678388996,0
+XTKG.US,D,20241217,000000,4.2132,4.6506,3.966,4.3938,41985.666675063796,0
+XTKG.US,D,20241218,000000,4.3938,5.0862,4.32,4.71,36207.8333405749,0
+XTKG.US,D,20241219,000000,4.83,6.2994,4.7142,5.8194,44089.5000088179,0
+XTKG.US,D,20241220,000000,5.6346,5.6346,5.1792,5.19,18186.1666703039,0
+XTKG.US,D,20241223,000000,5.4,6.7872,5.331,6.2154,35799.1666738265,0
+XTKG.US,D,20241224,000000,6.3,6.3,4.92,5.1066,16071.8333365477,0
+XTKG.US,D,20241226,000000,5.262,5.757,4.926,5.28,14562.8333362459,0
+XTKG.US,D,20241227,000000,5.22,6.06,5.22,5.772,31911.166673048898,0
+XTKG.US,D,20241230,000000,6,6,5.55,5.7,10252.5000020505,0
+XTKG.US,D,20241231,000000,5.6748,6.54,5.4042,5.58,16247.500003249499,0
+XTKG.US,D,20250102,000000,5.58,6.7794,5.4984,6.7794,69418.33334721699,0
+XTKG.US,D,20250103,000000,6.3,7.02,6.06,6.9,71148.50001422969,0
+XTKG.US,D,20250106,000000,7.08,7.08,6.42,6.96,37363.5000074727,0
+XTKG.US,D,20250107,000000,6.96,7.4664,6.4806,7.26,44220.5000088441,0
+XTKG.US,D,20250108,000000,6.96,7.08,6.42,6.66,9255.8333351845,0
+XTKG.US,D,20250110,000000,6.84,8.28,6.57,8.22,82892.5000165785,0
+XTKG.US,D,20250113,000000,7.44,7.62,6.3,6.36,31591.000006318198,0
+XTKG.US,D,20250114,000000,6.36,7.38,6,6,59223.0000118446,0
+XTKG.US,D,20250115,000000,6.24,6.69,5.7636,5.9394,27257.5000054515,0
+XTKG.US,D,20250116,000000,6.18,6.24,5.418,6.06,19355.666670537797,0
+XTKG.US,D,20250117,000000,6.36,6.54,5.76,5.952,10598.1666687863,0
+XTKG.US,D,20250121,000000,6.3,6.4254,5.6412,5.928,11683.6666690034,0
+XTKG.US,D,20250122,000000,6.24,6.24,5.7606,6.18,6408.833334615099,0
+XTKG.US,D,20250123,000000,6.06,6.06,5.4,5.76,11180.166668902699,0
+XTKG.US,D,20250124,000000,5.9472,6.21,5.9472,6.06,5749.666667816599,0
+XTKG.US,D,20250127,000000,6.1776,6.9,5.4,5.82,48765.5000097531,0
+XTKG.US,D,20250128,000000,6.06,6.06,5.82,6.06,2598.8333338530997,0
+XTKG.US,D,20250129,000000,5.76,6.18,5.58,5.724,3775.0000007549997,0
+XTKG.US,D,20250130,000000,5.94,6.12,5.46,5.64,5648.8333344631,0
+XTKG.US,D,20250131,000000,5.76,5.9394,5.22,5.637,6647.500001329499,0
+XTKG.US,D,20250203,000000,5.736,6.3,4.3044,4.6518,50836.0000101672,0
+XTKG.US,D,20250204,000000,4.68,4.90373,4.4286,4.503,12807.6666692282,0
+XTKG.US,D,20250205,000000,4.6236,4.8054,4.155,4.56,30941.833339521698,0
+XTKG.US,D,20250206,000000,4.4232,4.599,3.48,3.6612,50741.833343481696,0
+XTKG.US,D,20250207,000000,3.5532,4.0794,3.5532,3.66,8659.0000017318,0
+XTKG.US,D,20250210,000000,3.9,3.9288,3.66,3.87,11094.0000022188,0
+XTKG.US,D,20250211,000000,3.9306,4.242,3.735,4.1202,4432.1666675531,0
+XTKG.US,D,20250212,000000,4.32,4.32,3.6606,3.834,20664.0000041328,0
+XTKG.US,D,20250213,000000,3.8244,3.9942,3.7284,3.768,6396.3333346126,0
+XTKG.US,D,20250214,000000,3.9,4.0788,3.3528,3.5424,22054.5000044109,0
+XTKG.US,D,20250218,000000,3.9,3.9,3.6,3.7062,5654.0000011308,0
+XTKG.US,D,20250219,000000,3.7026,3.8442,3.6012,3.816,2628.1666671923,0
+XTKG.US,D,20250220,000000,3.8406,4.05,3.3318,3.5718,29870.6666726408,0
+XTKG.US,D,20250221,000000,3.5718,3.8046,3.48,3.6552,11254.1666689175,0
+XTKG.US,D,20250224,000000,4.134,4.134,3.5646,3.63246,28886.1666724439,0
+XTKG.US,D,20250225,000000,3.4254,3.804,3.4254,3.7698,5477.833334428899,0
+XTKG.US,D,20250226,000000,3.65401,3.876,3.65401,3.8712,3473.0000006945997,0
+XTKG.US,D,20250227,000000,3.7794,3.9,3.74474,3.7974,2187.3333337708,0
+XTKG.US,D,20250228,000000,4.2,4.2,3.72,3.9,9173.5000018347,0
+XTKG.US,D,20250303,000000,3.70801,3.75,3.24,3.3348,21710.6666710088,0
+XTKG.US,D,20250304,000000,3.24,3.7194,3.18,3.3432,12400.833335813499,0
+XTKG.US,D,20250305,000000,3.4794,4.1994,3.381,3.96,522146.0001044292,0
+XTKG.US,D,20250306,000000,4.38,4.38,3.6078,3.804,30659.8333394653,0
+XTKG.US,D,20250307,000000,3.789,4.2294,3.78,4.209,130009.3333593352,0
+XTKG.US,D,20250310,000000,4.362,4.362,3.9084,4.1184,18203.1666703073,0
+XTKG.US,D,20250311,000000,4.2222,4.32,3.96,4.2138,62130.5000124261,0
+XTKG.US,D,20250312,000000,4.2,4.32,3.9834,4.0872,157498.0000314996,0
+XTKG.US,D,20250313,000000,3.9072,4.43939,3.9072,4.2,4819.0000009638,0
+XTKG.US,D,20250314,000000,4.2,4.56,4.08,4.2576,17397.0000034794,0
+XTKG.US,D,20250317,000000,4.25754,6.6,4.212,6.3,132575.5000265151,0
+XTKG.US,D,20250318,000000,6.54,6.6,5.607,6.6,19372.333337207798,0
+XTKG.US,D,20250319,000000,6.72,6.72,6,6.54,3689.8333340712998,0
+XTKG.US,D,20250320,000000,6.42,6.9,6,6.78,7062.8333347459,0
+XTKG.US,D,20250321,000000,6.72,7.038,6.18,6.72,4947.1666676561,0
+XTKG.US,D,20250324,000000,7.08,7.08,6.45,6.84,6166.8333345667,0
+XTKG.US,D,20250325,000000,6.54,6.84,6.3246,6.78,6992.333334731799,0
+XTKG.US,D,20250326,000000,6.9,7.3182,6.7752,6.9198,7148.6666680964,0
+XTKG.US,D,20250327,000000,7.44,7.5,7.08,7.44,10488.0000020976,0
+XTKG.US,D,20250328,000000,7.44,7.44,6.42,7.32,17618.0000035236,0
+XTKG.US,D,20250331,000000,6.906,6.906,6.48,6.78,4181.5000008362995,0
+XTKG.US,D,20250401,000000,6.99,7.08,6.6546,6.948,4415.000000883,0
+XTKG.US,D,20250402,000000,6.6,6.84,6.42,6.84,2978.5000005957,0
+XTKG.US,D,20250403,000000,6.327,6.84,6.3,6.72,40525.333341438396,0
+XTKG.US,D,20250404,000000,6.42,6.66,5.5632,6.66,51351.1666769369,0
+XTKG.US,D,20250407,000000,5.8506,6.48,5.8506,6.4134,56023.333344538,0
+XTKG.US,D,20250408,000000,6.36,6.66,6.1452,6.27,1896.5000003793,0
+XTKG.US,D,20250409,000000,6,6.48,5.7606,6.36,37924.5000075849,0
+XTKG.US,D,20250410,000000,6.24,7.5006,6.24,7.35,46334.6666759336,0
+XTKG.US,D,20250411,000000,7.8,7.8,7.3206,7.44,5777.500001155499,0
+XTKG.US,D,20250414,000000,7.98,7.98,7.1436,7.44,13657.5000027315,0
+XTKG.US,D,20250415,000000,7.38,7.38,6.6,6.72,1563.8333336460998,0
+XTKG.US,D,20250416,000000,6.6,7.74,5.4528,5.7342,10071.8333353477,0
+XTKG.US,D,20250417,000000,5.9466,6.54,5.4,5.8386,4383.0000008766,0
+XTKG.US,D,20250421,000000,6.3,6.3,5.38566,5.7546,1721.6666670109998,0
+XTKG.US,D,20250422,000000,6.42,6.42,5.64,6.0438,2236.8333337807,0
+XTKG.US,D,20250423,000000,6.18,6.42,5.886,6.36,1653.3333336639998,0
+XTKG.US,D,20250424,000000,6.54,6.93,6.3,6.78,5489.5000010979,0
+XTKG.US,D,20250425,000000,7.02,7.02,6.657,6.8178,5126.0000010252,0
+XTKG.US,D,20250428,000000,7.2,7.38,6.42,6.93,63032.8333459399,0
+XTKG.US,D,20250429,000000,7.2,7.2,6.42,6.72,66979.6666800626,0
+XTKG.US,D,20250430,000000,6.6048,6.93,6.48,6.72,29983.166672663298,0
+XTKG.US,D,20250501,000000,6.54,7.5,6.54,7.44,9772.0000019544,0
+XTKG.US,D,20250502,000000,7.56,7.8,7.08,7.56,7709.833334875299,0
+XTKG.US,D,20250505,000000,7.5,7.5,6.78,7.02,4360.1666675387,0
+XTKG.US,D,20250506,000000,7.1142,7.467,7.08,7.14,2773.8333338881,0
+XTKG.US,D,20250507,000000,6.96,7.488,6.96,7.14,1769.0000003538,0
+XTKG.US,D,20250508,000000,7.59,8.19,7.38,7.5,8875.1666684417,0
+XTKG.US,D,20250509,000000,7.2714,10.806,3.72,5.4,225256.8333783847,0
+XTKG.US,D,20250512,000000,6.48,6.84,5.43,6.6,101989.8333537313,0
+XTKG.US,D,20250513,000000,7.2,13.32,6.06,12.66,430700.1667528067,0
+XTKG.US,D,20250514,000000,9.06,9.6228,7.8,7.8,78465.000015693,0
+XTKG.US,D,20250515,000000,7.56,8.9232,7.44,8.34,20905.6666708478,0
+XTKG.US,D,20250516,000000,8.58,8.58,7.38,7.8,10788.1666688243,0
+XTKG.US,D,20250519,000000,7.68,7.6968,6.516,6.96,8954.6666684576,0
+XTKG.US,D,20250520,000000,7.08,7.9188,7.08,7.44,10203.333335374,0
+XTKG.US,D,20250521,000000,7.32,8.5104,7.32,8.16,5219.8333343773,0
+XTKG.US,D,20250522,000000,8.1,9.9,7.74,9.06,10566.3333354466,0
+XTKG.US,D,20250523,000000,8.46,9,8.46,8.52,3387.1666673441,0
+XTKG.US,D,20250527,000000,8.34,8.49,7.98,8.28,3466.5000006933,0
+XTKG.US,D,20250528,000000,8.34,8.46,8.04,8.04,1509.8333336353,0
+XTKG.US,D,20250529,000000,8.034,8.2254,7.74,7.74,3490.6666673647997,0
+XTKG.US,D,20250530,000000,8.04,8.04,7.5,7.68,3866.1666674399,0
+XTKG.US,D,20250602,000000,7.92,8.25,7.74,8.1648,3272.1666673211,0
+XTKG.US,D,20250603,000000,8.4,8.7,8.22,8.7,2586.666667184,0
+XTKG.US,D,20250604,000000,8.16,8.61,8.1,8.61,1673.6666670014,0
+XTKG.US,D,20250605,000000,8.412,8.6322,8.16,8.28,2627.3333338588,0
+XTKG.US,D,20250606,000000,8.28,8.28,7.9572,8.1,4258.333334185,0
+XTKG.US,D,20250609,000000,8.04,9.84,8.04,9.396,13395.5000026791,0
+XTKG.US,D,20250610,000000,9.54,10.5,9.3,9.3,16969.6666700606,0
+XTKG.US,D,20250611,000000,9.48,9.999,9.18,9.48,6503.6666679674,0
+XTKG.US,D,20250612,000000,9.6,10.08,9.6,9.8748,3026.1666672718998,0
+XTKG.US,D,20250613,000000,9.84,10.26,9.78,9.9,5176.3333343686,0
+XTKG.US,D,20250616,000000,9.66,9.96,9.06,9.06,3746.6666674159997,0
+XTKG.US,D,20250617,000000,9.66,9.8502,9.18,9.636,4047.0000008094,0
+XTKG.US,D,20250618,000000,10.02,10.02,8.7,9.3,1378.333333609,0
+XTKG.US,D,20250620,000000,9.8904,10.02,9.3,9.84,1386.6666669439999,0
+XTKG.US,D,20250623,000000,9.84,13.44,8.34,13.2,52064.6666770796,0
+XTKG.US,D,20250624,000000,11.22,11.58,7.68,7.68,71732.5000143465,0
+XTKG.US,D,20250625,000000,8.16,9.9,7.5,9.72,148354.3333630042,0
+XTKG.US,D,20250626,000000,9.18,9.48,8.88,9.12,7814.000001562799,0
+XTKG.US,D,20250627,000000,8.46,9.1302,8.16,8.76,3320.3333339973997,0
+XTKG.US,D,20250630,000000,8.7,10.1994,8.7,9.66,7922.6666682512,0
+XTKG.US,D,20250701,000000,9.1224,9.5484,9.1224,9.468,1216.0000002432,0
+XTKG.US,D,20250702,000000,9.06,10.0794,9.06,9.303,4509.1666675685,0
+XTKG.US,D,20250703,000000,9.54,10.5,9.54,10.14,11010.333335535399,0
+XTKG.US,D,20250707,000000,9.84,10.74,9.84,10.74,2967.8333339268997,0
+XTKG.US,D,20250708,000000,10.758,10.98,10.2852,10.44,7198.1666681063,0
+XTKG.US,D,20250709,000000,10.0806,10.92,10.0806,10.662,10383.666668743399,0
+XTKG.US,D,20250710,000000,10.38,11.37,10.38,11.1,6910.5000013821,0
+XTKG.US,D,20250711,000000,11.34,11.5536,10.5,10.5,13372.166669341099,0
+XTKG.US,D,20250714,000000,10.68,11.28,10.38,10.92,5433.8333344201,0
+XTKG.US,D,20250715,000000,10.692,11.088,9.99,10.56,14669.6666696006,0
+XTKG.US,D,20250716,000000,10.74,10.8,9.6,10.098,5145.000001029,0
+XTKG.US,D,20250717,000000,9.84,10.32,9,9.078,12668.1666692003,0
+XTKG.US,D,20250718,000000,9.42,9.9,8.7,9.72,13604.3333360542,0
+XTKG.US,D,20250721,000000,9.84,10.86,9.84,10.8,22894.0000045788,0
+XTKG.US,D,20250722,000000,10.8,11.3934,10.68,11.34,18138.1666702943,0
+XTKG.US,D,20250723,000000,11.22,11.4,11.16,11.34,5012.8333343359,0
+XTKG.US,D,20250724,000000,11.34,11.34,10.38,10.56,29834.833339300298,0
+XTKG.US,D,20250725,000000,10.8894,11.079,10.62,10.8,2485.8333338305,0
+XTKG.US,D,20250728,000000,10.38,10.92,10.23,10.5,5391.8333344117,0
+XTKG.US,D,20250729,000000,10.44,11.1,10.44,10.92,8640.5000017281,0
+XTKG.US,D,20250730,000000,11.1,11.58,11.1,11.19,12257.6666691182,0
+XTKG.US,D,20250731,000000,11.16,11.64,10.74,11.46,6509.3333346352,0
+XTKG.US,D,20250801,000000,11.46,12.6,11.37,12.6,10321.3333353976,0
+XTKG.US,D,20250804,000000,13.2,16.32,10.68,10.68,80304.1666827275,0
+XTKG.US,D,20250805,000000,11.16,11.919,10.2,10.47,537408.333440815,0
+XTKG.US,D,20250806,000000,11.34,12.96,10.56,12.39,556543.6667779754,0
+XTKG.US,D,20250807,000000,12.3,14.7,12.24,14.22,33949.5000067899,0
+XTKG.US,D,20250808,000000,13.44,14.28,11.1,11.1,27142.3333387618,0
+XTKG.US,D,20250811,000000,11.22,11.88,10.5606,11.46,8870.1666684407,0
+XTKG.US,D,20250812,000000,11.67,13.3968,11.67,13.02,6350.500001270099,0
+XTKG.US,D,20250813,000000,12.54,13.56,12.54,12.96,3230.1666673126997,0
+XTKG.US,D,20250814,000000,12.36,12.84,11.76,12.39,35081.5000070163,0
+XTKG.US,D,20250815,000000,13.38,13.4022,12.72,13.14,7111.666668088999,0
+XTKG.US,D,20250818,000000,13.5,14.58,13.38,14.4558,8306.833334994699,0
+XTKG.US,D,20250819,000000,14.52,15.18,12.66,13.7994,7819.0000015638,0
+XTKG.US,D,20250820,000000,14.0634,14.0634,12,12.666,4530.0000009059995,0
+XTKG.US,D,20250821,000000,12.72,13.3548,12.3,13.26,2349.5000004699,0
+XTKG.US,D,20250822,000000,12.78,13.62,12.78,13.38,1974.1666670615,0
+XTKG.US,D,20250825,000000,13.56,13.8594,12.9,13.26,4365.500000873099,0
+XTKG.US,D,20250826,000000,12.7578,13.2,12.3198,12.48,3334.0000006667997,0
+XTKG.US,D,20250827,000000,12.66,13.5,12.66,13.1406,2003.8333337340998,0
+XTKG.US,D,20250828,000000,13.2,13.68,13.08,13.32,2271.8333337876998,0
+XTKG.US,D,20250829,000000,13.44,13.62,13.0206,13.5,5224.6666677116,0
+XTKG.US,D,20250902,000000,12.78,12.78,11.94,12.69,661537.3334656408,0
+XTKG.US,D,20250903,000000,12.42,13.02,12.12,12.9,808547.0001617094,0
+XTKG.US,D,20250904,000000,13.2,13.2,12.12,12.9,855776.3335044886,0
+XTKG.US,D,20250905,000000,13.08,13.2,12.72,13.02,202402.8333738139,0
+XTKG.US,D,20250908,000000,13.2,13.74,13.0302,13.14,1482657.5002965315,0
+XTKG.US,D,20250909,000000,13.26,13.65,11.118,11.34,304533.33339424,0
+XTKG.US,D,20250910,000000,12,13.674,11.52,12.3,153488.333364031,0
+XTKG.US,D,20250911,000000,13.14,13.14,12.3,12.72,18289.0000036578,0
+XTKG.US,D,20250912,000000,12.72,12.78,12.4278,12.6,5398.8333344131,0
+XTKG.US,D,20250915,000000,12.48,14.58,10.8,10.8,219526.16671057188,0
+XTKG.US,D,20250916,000000,11.82,11.88,10.8528,11.46,1016505.5002033011,0
+XTKG.US,D,20250917,000000,11.16,11.646,10.86,11.46,902130.500180426,0
+XTKG.US,D,20250918,000000,11.46,12.72,11.28,11.64,1838430.3337010194,0
+XTKG.US,D,20250919,000000,11.1,11.7,11.1,11.16,16944.0000033888,0
+XTKG.US,D,20250922,000000,11.22,11.4,11.16,11.34,10878.500002175699,0
+XTKG.US,D,20250923,000000,11.16,11.34,10.95,11.34,23446.1666713559,0
+XTKG.US,D,20250924,000000,11.28,12.12,11.1,11.76,47266.500009453295,0
+XTKG.US,D,20250925,000000,11.1,11.76,11.1,11.4,4070.6666674808,0
+XTKG.US,D,20250926,000000,11.4,11.46,11.1006,11.16,6877.166668042099,0
+XTKG.US,D,20250929,000000,11.4,11.43,10.2,10.59,22466.833337826698,0
+XTKG.US,D,20250930,000000,10.86,10.86,9.3006,9.96,10462.3333354258,0
+XTKG.US,D,20251001,000000,10.14,10.23,9.72,10.23,3537.0000007074,0
+XTKG.US,D,20251002,000000,10.14,10.74,10.08,10.629,7865.500001573099,0
+XTKG.US,D,20251003,000000,10.56,10.8546,10.32,10.44,4860.000000972,0
+XTKG.US,D,20251006,000000,10.44,10.62,9.6,10.08,8194.5000016389,0
+XTKG.US,D,20251007,000000,9.96,10.02,9.06,9.3,8993.6666684654,0
+XTKG.US,D,20251008,000000,9.06,9.72,8.94,9.06,11499.1666689665,0
+XTKG.US,D,20251009,000000,9.06,9.3,8.34,8.58,31553.333339644,0
+XTKG.US,D,20251010,000000,8.82,8.82,7.2,7.59,29193.333339171997,0
+XTKG.US,D,20251013,000000,7.62,8.46,7.62,8.3724,8760.8333350855,0
+XTKG.US,D,20251014,000000,8.52,8.82,7.92,8.34,3192.3333339717997,0
+XTKG.US,D,20251015,000000,8.4,9.53284,8.34,9.3,5147.5000010295,0
+XTKG.US,D,20251016,000000,9.36,9.36,8.82,8.82,1378.6666669423998,0
+XTKG.US,D,20251017,000000,8.88,9.36,8.76,9,5829.6666678326,0
+XTKG.US,D,20251020,000000,9,10.98,9,10.8,24903.6666716474,0
+XTKG.US,D,20251021,000000,10.98,11.76,10.74,11.7,1480128.5002960255,0
+XTKG.US,D,20251022,000000,11.52,12.48,11.52,12.3,1646271.5003292542,0
+XTKG.US,D,20251023,000000,12.06,13.2,9.18,9.36,126084.5000252169,0
+XTKG.US,D,20251024,000000,9.66,10.956,9.48,9.84,25470.6666717608,0
+XTKG.US,D,20251027,000000,10.2,10.2,9.6,9.6,4959.8333343253,0
+XTKG.US,D,20251028,000000,9.42,10.26,9.42,9.66,9908.6666686484,0
+XTKG.US,D,20251029,000000,9.36,9.72,9.18,9.18,9849.8333353033,0
+XTKG.US,D,20251030,000000,9.18,9.51,9.06,9.42,5288.8333343911,0
+XTKG.US,D,20251031,000000,9.48,10.74,9.42,10.44,270935.5000541871,0
+XTKG.US,D,20251103,000000,10.44,10.98,9.96,10.32,16249.5000032499,0
+XTKG.US,D,20251104,000000,10.02,10.4394,9.6,9.6,67079.0000134158,0
+XTKG.US,D,20251105,000000,9.9,10.14,9.12,9.72,63777.500012755496,0
+XTKG.US,D,20251106,000000,9.48,10.02,9,9.72,87346.666684136,0
+XTKG.US,D,20251107,000000,9.42,9.96,9.12,9.72,86287.8333505909,0
+XTKG.US,D,20251110,000000,9.72,10.14,9.12,9.18,79373.5000158747,0
+XTKG.US,D,20251111,000000,9.66,9.66,9,9.06,73604.8333480543,0
+XTKG.US,D,20251112,000000,9.06,9.36,9,9.3,72651.66668119699,0
+XTKG.US,D,20251113,000000,9.54,10.5,9.12,9.96,138766.5000277533,0
+XTKG.US,D,20251114,000000,9.9,10.14,9.3,9.78,87949.50001758989,0
+XTKG.US,D,20251117,000000,9.48,10.74,9.48,10.5,121857.33335770479,0
+XTKG.US,D,20251118,000000,10.44,10.44,9.72,10.26,213717.0000427434,0
+XTKG.US,D,20251119,000000,10.02,11.4,10.02,11.34,189223.5000378447,0
+XTKG.US,D,20251120,000000,10.86,11.5194,9.96,10.38,186474.5000372949,0
+XTKG.US,D,20251121,000000,9.84,11.4,9.84,11.04,46271.8333425877,0
+XTKG.US,D,20251124,000000,10.44,12.18,10.44,11.1,147874.8333629083,0
+XTKG.US,D,20251125,000000,11.1,12.84,11.1,12.3,158715.50003174308,0
+XTKG.US,D,20251126,000000,12.3,12.72,11.6406,11.88,130706.666692808,0
+XTKG.US,D,20251128,000000,12.54,12.54,9.498,10.02,109310.8333551955,0
+XTKG.US,D,20251201,000000,10.14,10.68,9.9,9.9,38769.1666744205,0
+XTKG.US,D,20251202,000000,10.02,10.56,9.96,10.14,12234.500002446899,0
+XTKG.US,D,20251203,000000,10.32,10.41,9.3,9.54,188258.83337098508,0
+XTKG.US,D,20251204,000000,9.3,10.2,9.3,9.9,103718.8333540771,0
+XTKG.US,D,20251205,000000,9.84,10.5,9.84,10.14,57652.833344863895,0
+XTKG.US,D,20251208,000000,10.5,10.5,9.84,10.44,63425.5000126851,0
+XTKG.US,D,20251209,000000,10.44,11.76,9.2478,10.02,104495.5000208991,0
+XTKG.US,D,20251210,000000,10.02,10.32,9.6,10.14,18521.666670371,0
+XTKG.US,D,20251211,000000,10.44,10.44,9.84,10.02,78642.8333490619,0
+XTKG.US,D,20251212,000000,10.32,11.22,9.9,10.44,98737.0000197474,0
+XTKG.US,D,20251215,000000,10.62,10.62,9.9,9.9,80823.0000161646,0
+XTKG.US,D,20251216,000000,10.14,10.26,9.54,9.6,109659.33335526519,0
+XTKG.US,D,20251217,000000,9.7392,10.86,9.6,10.62,1574305.0003148608,0
+XTKG.US,D,20251218,000000,11.1,11.22,10.5,11.1,1397199.0002794398,0
+XTKG.US,D,20251219,000000,11.04,15.18,10.98,11.76,3438878.834021109,0
+XTKG.US,D,20251222,000000,10.86,11.16,10.08,10.26,350122.5000700245,0
+XTKG.US,D,20251223,000000,10.14,10.29,0.8946,0.9846,13220966.335977526,0
+XTKG.US,D,20251224,000000,1.2,1.251,0.864,0.984,22094268.837752186,0
+XTKG.US,D,20251226,000000,1.0506,1.101,0.6072,0.8322,15802876.003160575,0
+XTKG.US,D,20251229,000000,0.6582,0.6582,0.4602,0.513,6932409.001386481,0
+XTKG.US,D,20251230,000000,0.4435,0.51,0.357,0.4193,4909593,0
+XTKG.US,D,20251231,000000,0.39,0.3915,0.325,0.3654,4034968,0
+XTKG.US,D,20260102,000000,0.3472,0.35,0.2903,0.3203,4184192,0
+XTKG.US,D,20260105,000000,0.3254,0.3254,0.27,0.2996,2017509,0
+XTKG.US,D,20260106,000000,0.3,0.3032,0.2701,0.2793,2233954,0
+XTKG.US,D,20260107,000000,0.2926,0.2926,0.2506,0.2626,2215723,0
+XTKG.US,D,20260108,000000,0.25,0.2552,0.2309,0.2356,2854441,0
+XTKG.US,D,20260109,000000,0.232,0.2356,0.2091,0.215,3473240,0
+XTKG.US,D,20260112,000000,0.2067,0.2067,0.175,0.19,3197194,0
+XTKG.US,D,20260113,000000,0.175,0.1773,0.1529,0.1578,3548609,0
+XTKG.US,D,20260114,000000,0.15745,0.19,0.1451,0.1589,5859265,0
+XTKG.US,D,20260115,000000,0.155,0.157837,0.1395,0.1432,4580105,0
+XTKG.US,D,20260116,000000,0.1333,0.141101,0.1221,0.1376,41920483,0
+XTKG.US,D,20260120,000000,0.1201,0.1326,0.11,0.1326,3522307,0
+XTKG.US,D,20260121,000000,0.1326,0.1326,0.1125,0.1158,3786537,0
+XTKG.US,D,20260122,000000,0.1193,0.13,0.1145,0.117,4472236,0
+XTKG.US,D,20260123,000000,0.121,0.208,0.1182,0.1374,126627232,0
+XTKG.US,D,20260126,000000,0.15,0.3564,0.15,0.267,401777803,0
+XTKG.US,D,20260127,000000,0.6899,0.7175,0.42,0.6012,342793267,0
+XTKG.US,D,20260128,000000,0.45525,0.5219,0.365,0.45,19184183,0
+XTKG.US,D,20260129,000000,0.3701,0.3729,0.1725,0.2842,14273451,0
+XTKG.US,D,20260130,000000,0.2584,0.3154,0.208,0.2125,26688337,0
+XTKG.US,D,20260202,000000,0.3032,0.4072,0.255,0.3304,109358807,0
+XTKG.US,D,20260203,000000,0.395,0.4546,0.366,0.4075,33467827,0
+XTKG.US,D,20260204,000000,0.3758,0.3983,0.2696,0.27,13789732,0
+XTKG.US,D,20260205,000000,0.2989,0.4962,0.2842,0.3,186910482,0
+XTKG.US,D,20260206,000000,0.29,0.2994,0.25,0.275,15040171,0
+XTKG.US,D,20260209,000000,0.255,0.2553,0.22,0.2401,8835259,0
+XTKG.US,D,20260210,000000,0.22,0.22,0.2022,0.2058,6185580,0
+XTKG.US,D,20260211,000000,0.2378,0.2425,0.1962,0.225,57072104,0
+XTKG.US,D,20260212,000000,0.2,0.205,0.1863,0.1897,9695815,0
+XTKG.US,D,20260213,000000,0.19,0.19,0.1706,0.1727,12230409,0
+XTKG.US,D,20260217,000000,0.1244,0.128,0.1095,0.119,23341178,0
+XTKG.US,D,20260218,000000,0.1156,0.1157,0.1006,0.1057,15887690,0
diff --git a/daily/us/nasdaq stocks/3/xwin.us.txt b/daily/us/nasdaq stocks/3/xwin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..590e850d11f900e00a79e3215223e501a99c5384
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xwin.us.txt	
@@ -0,0 +1,3024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XWIN.US,D,20140121,000000,167.5,167.5,138.5,145,14047.8,0
+XWIN.US,D,20140122,000000,145,162.245,140,156.75,8953,0
+XWIN.US,D,20140123,000000,160,168.5,155,158.725,3995.4,0
+XWIN.US,D,20140124,000000,155,161.5,151.5,156.5,4303,0
+XWIN.US,D,20140127,000000,157.645,162.245,151.575,159.04,3730.8,0
+XWIN.US,D,20140128,000000,160.5,161,157.75,158.745,1890.6,0
+XWIN.US,D,20140129,000000,157.75,161,154,157,1612.6,0
+XWIN.US,D,20140130,000000,154.5,159,154.5,157.765,2253.6,0
+XWIN.US,D,20140131,000000,158.645,158.645,156.25,157,1136.2,0
+XWIN.US,D,20140203,000000,158.745,158.745,153.75,156.5,2495,0
+XWIN.US,D,20140204,000000,158.25,158.655,155.75,157.155,1837,0
+XWIN.US,D,20140205,000000,156.275,170,155.26,166.5,8239.2,0
+XWIN.US,D,20140206,000000,168.5,172.5,165.5,166,2775.8,0
+XWIN.US,D,20140207,000000,170,170,155.65,158,4592,0
+XWIN.US,D,20140210,000000,156.5,160.25,155.25,157,3045.6,0
+XWIN.US,D,20140211,000000,157.995,157.995,145.5,152.5,3918,0
+XWIN.US,D,20140212,000000,156.25,156.25,149,152,3089,0
+XWIN.US,D,20140213,000000,152,152.5,148.75,149.25,3359.4,0
+XWIN.US,D,20140214,000000,148.75,159.5,145,159.25,4729.6,0
+XWIN.US,D,20140218,000000,161,162.5,155.27,162.5,3732.4,0
+XWIN.US,D,20140219,000000,161.75,162.5,157.5,159.5,2938.4,0
+XWIN.US,D,20140220,000000,160.25,168.5,160.25,168.5,3717.2,0
+XWIN.US,D,20140221,000000,168.5,182.5,166,181.5,9972.4,0
+XWIN.US,D,20140224,000000,182.5,197,181.25,195.25,10591.6,0
+XWIN.US,D,20140225,000000,194.75,197.5,187.75,193,6414.2,0
+XWIN.US,D,20140226,000000,193.75,195,175,184.5,7313.8,0
+XWIN.US,D,20140227,000000,186.5,187.5,177.5,182.25,4516.4,0
+XWIN.US,D,20140228,000000,182.5,182.5,176.25,181.5,2957.2,0
+XWIN.US,D,20140303,000000,180,189.495,180,187,3314.6,0
+XWIN.US,D,20140304,000000,187.5,193,183.75,187.25,2967.2,0
+XWIN.US,D,20140305,000000,187.25,188.465,182.53,184,2593.4,0
+XWIN.US,D,20140306,000000,187.5,209,182.5,207.25,14045.8,0
+XWIN.US,D,20140307,000000,208.75,224.5,208.75,219.25,13984.2,0
+XWIN.US,D,20140310,000000,216.25,222.5,202,210.25,6772.2,0
+XWIN.US,D,20140311,000000,207.75,216.25,202.5,204.75,5416,0
+XWIN.US,D,20140312,000000,202.25,208.93,184.5,192,8355.8,0
+XWIN.US,D,20140313,000000,195,195,172,173.75,9106.4,0
+XWIN.US,D,20140314,000000,171.5,181.25,170,178,5239,0
+XWIN.US,D,20140317,000000,182,187.5,180,182.25,3402.8,0
+XWIN.US,D,20140318,000000,180.5,198.75,180.25,195.5,6664,0
+XWIN.US,D,20140319,000000,192,199.25,187.5,192.25,3719,0
+XWIN.US,D,20140320,000000,189,197,187.75,188.5,3462,0
+XWIN.US,D,20140321,000000,188,200,187.75,194.75,13917.6,0
+XWIN.US,D,20140324,000000,197.5,206.25,196,205.5,6339.2,0
+XWIN.US,D,20140325,000000,208.75,212,203.75,206.75,4647.6,0
+XWIN.US,D,20140326,000000,210,210,190.75,194.75,5116,0
+XWIN.US,D,20140327,000000,193.5,198.75,185.5,189.5,3184.2,0
+XWIN.US,D,20140328,000000,189.25,193.75,189.25,190.25,3321.2,0
+XWIN.US,D,20140331,000000,190,202.5,188.75,199,6808.4,0
+XWIN.US,D,20140401,000000,200,200,192,194.5,3626.2,0
+XWIN.US,D,20140402,000000,195.75,199,194,197.25,2133.4,0
+XWIN.US,D,20140403,000000,200,203.75,195.25,197,7586.4,0
+XWIN.US,D,20140404,000000,197.5,200,189.5,194,4030.6,0
+XWIN.US,D,20140407,000000,192.5,195,186,189,3020.8,0
+XWIN.US,D,20140408,000000,186.5,197,186.25,190.875,2699.4,0
+XWIN.US,D,20140409,000000,199.75,199.75,195,198,5746,0
+XWIN.US,D,20140410,000000,196.75,197.5,189.375,195,4708.2,0
+XWIN.US,D,20140411,000000,195.5,196.25,190,192.5,3169.8,0
+XWIN.US,D,20140414,000000,179.75,180,151.5,153.25,22208.4,0
+XWIN.US,D,20140415,000000,153.5,156.25,122.5,124.25,20108,0
+XWIN.US,D,20140416,000000,132.5,134.75,125.25,129.75,14342.6,0
+XWIN.US,D,20140417,000000,130.75,131.75,124.25,125.25,8274.4,0
+XWIN.US,D,20140421,000000,130.5,131,120,124.25,10464.2,0
+XWIN.US,D,20140422,000000,124,130,121.25,129,5624.2,0
+XWIN.US,D,20140423,000000,129.5,129.5,123.5,128.25,3843.8,0
+XWIN.US,D,20140424,000000,128.75,128.75,122.75,123.75,5022.4,0
+XWIN.US,D,20140425,000000,126.25,126.75,117.5,118,5085.8,0
+XWIN.US,D,20140428,000000,119,121.75,108,110,4891.8,0
+XWIN.US,D,20140429,000000,109,111.25,99.25,102.25,7655.8,0
+XWIN.US,D,20140430,000000,104,112.5,101.75,111,5625.8,0
+XWIN.US,D,20140501,000000,112.25,115,109.25,111.25,6180,0
+XWIN.US,D,20140502,000000,111.25,112.5,105.25,110,4771.8,0
+XWIN.US,D,20140505,000000,111,111,107.625,108.75,2315.2,0
+XWIN.US,D,20140506,000000,110.75,110.75,107,108,2006.6,0
+XWIN.US,D,20140507,000000,107.5,110,105,106,2155.6,0
+XWIN.US,D,20140508,000000,105.5,107.25,103.75,105,1459.2,0
+XWIN.US,D,20140509,000000,106.25,106.25,104.125,105,688.8,0
+XWIN.US,D,20140512,000000,106.75,106.75,102.5,102.75,1157.6,0
+XWIN.US,D,20140513,000000,103.75,103.75,102.5,102.5,818.4,0
+XWIN.US,D,20140514,000000,103.75,105.5,100.25,105,2338.6,0
+XWIN.US,D,20140515,000000,105.5,106.5,102,104.25,2786.4,0
+XWIN.US,D,20140516,000000,106.75,106.75,101,101.75,2672.8,0
+XWIN.US,D,20140519,000000,103.5,104.75,101.75,103.5,886.2,0
+XWIN.US,D,20140520,000000,102.75,105.75,102.5,105.75,3334.2,0
+XWIN.US,D,20140521,000000,105.75,106.75,103.75,105,1554.6,0
+XWIN.US,D,20140522,000000,106.25,106.25,104,106,476.2,0
+XWIN.US,D,20140523,000000,106,110.75,101.25,102.75,16217.6,0
+XWIN.US,D,20140527,000000,106.75,106.75,102.125,103.25,2196.8,0
+XWIN.US,D,20140528,000000,104.5,104.5,97.75,100.25,5168.2,0
+XWIN.US,D,20140529,000000,101.5,101.5,97.5,98.5,2799,0
+XWIN.US,D,20140530,000000,97.5,100.75,97.5,100.25,4674.2,0
+XWIN.US,D,20140602,000000,103.5,104.5,98,101.25,1760.4,0
+XWIN.US,D,20140603,000000,103,103.25,100.5,102,404,0
+XWIN.US,D,20140604,000000,103.5,103.75,101.25,101.75,398.4,0
+XWIN.US,D,20140605,000000,102.5,103.75,98,100.25,5879,0
+XWIN.US,D,20140606,000000,101,105,100.25,103,5781.8,0
+XWIN.US,D,20140609,000000,103.5,103.5,100.25,102,1468,0
+XWIN.US,D,20140610,000000,102.75,103.75,100.75,102.5,3612,0
+XWIN.US,D,20140611,000000,103.5,103.75,102.625,103.25,712.2,0
+XWIN.US,D,20140612,000000,103.25,106.5,103.25,105.5,4964.6,0
+XWIN.US,D,20140613,000000,104.75,106.25,104,105,1915.8,0
+XWIN.US,D,20140616,000000,105,108.25,104.5,106.75,1625,0
+XWIN.US,D,20140617,000000,108.75,109.5,105,106.5,1100.8,0
+XWIN.US,D,20140618,000000,107.25,108.25,105,106.5,1911.8,0
+XWIN.US,D,20140619,000000,106.5,106.5,103,104.25,1697,0
+XWIN.US,D,20140620,000000,105.5,105.75,103,105.5,1466,0
+XWIN.US,D,20140623,000000,105,109.5,104,107,2127.2,0
+XWIN.US,D,20140624,000000,107.75,107.75,104.25,106,1398.6,0
+XWIN.US,D,20140625,000000,106.5,107,103.75,106,2818.4,0
+XWIN.US,D,20140626,000000,106.25,108.75,106.25,107.75,2411.6,0
+XWIN.US,D,20140627,000000,107.75,112.5,107.5,110.75,3668.6,0
+XWIN.US,D,20140630,000000,116.25,118.75,111.5,116.75,6760.4,0
+XWIN.US,D,20140701,000000,118.25,119.5,114,115.5,2223,0
+XWIN.US,D,20140702,000000,115,122,115,119.5,9036,0
+XWIN.US,D,20140703,000000,121.25,121.5,116.5,117,3006.2,0
+XWIN.US,D,20140707,000000,115.75,119.5,112.75,113.5,2221.2,0
+XWIN.US,D,20140708,000000,115.5,115.5,110,111.5,2891,0
+XWIN.US,D,20140709,000000,113.75,113.75,109.25,111.75,3309.4,0
+XWIN.US,D,20140710,000000,113,113,111,111.75,2412,0
+XWIN.US,D,20140711,000000,112,117,112,114.5,3881.6,0
+XWIN.US,D,20140714,000000,115,116.25,115,115.5,2098.4,0
+XWIN.US,D,20140715,000000,116.25,117.25,113.5,115,975.2,0
+XWIN.US,D,20140716,000000,116.25,116.75,115.25,115.5,2294.8,0
+XWIN.US,D,20140717,000000,116.25,116.75,111.25,112.75,1881.4,0
+XWIN.US,D,20140718,000000,115.75,116.25,107.5,109.75,4951.6,0
+XWIN.US,D,20140721,000000,109.75,114.25,106.25,109.25,1442.6,0
+XWIN.US,D,20140722,000000,112,113.75,107.25,108.75,1429.6,0
+XWIN.US,D,20140723,000000,113.75,113.75,106.25,108.5,765.6,0
+XWIN.US,D,20140724,000000,109.25,110,104.5,105,2170.4,0
+XWIN.US,D,20140725,000000,106.25,107.5,103.75,104.75,2109.6,0
+XWIN.US,D,20140728,000000,105,106.5,103.25,105,2251.8,0
+XWIN.US,D,20140729,000000,105.5,106.25,103.5,104.75,1422.2,0
+XWIN.US,D,20140730,000000,104.5,106,103.5,104.75,1714.6,0
+XWIN.US,D,20140731,000000,105.5,107.75,102.75,103.75,2150.4,0
+XWIN.US,D,20140801,000000,105,105,102.5,104.5,2411.6,0
+XWIN.US,D,20140804,000000,105,106.25,103.25,104.5,1277.8,0
+XWIN.US,D,20140805,000000,104.75,105.5,100.5,103.5,1958.8,0
+XWIN.US,D,20140806,000000,103.75,104,101.5,103.25,1260,0
+XWIN.US,D,20140807,000000,103.5,103.75,100.5,103.5,2198.4,0
+XWIN.US,D,20140808,000000,103.75,106,102.25,104.5,1826.2,0
+XWIN.US,D,20140811,000000,104.75,105,101.75,102.5,1328,0
+XWIN.US,D,20140812,000000,102.25,110.75,102.25,108,11398,0
+XWIN.US,D,20140813,000000,108.75,109.5,106.25,107,6270,0
+XWIN.US,D,20140814,000000,109.25,109.25,104.25,107,2225.2,0
+XWIN.US,D,20140815,000000,107,107.5,103.75,105,2654,0
+XWIN.US,D,20140818,000000,104.25,107.5,103.75,105.5,3210.4,0
+XWIN.US,D,20140819,000000,107.25,109.25,105.25,107,4152.6,0
+XWIN.US,D,20140820,000000,107.25,110.25,106.5,108.5,8099.6,0
+XWIN.US,D,20140821,000000,107,111.5,105.25,110,10288,0
+XWIN.US,D,20140822,000000,110,112.25,108.375,110,3503.6,0
+XWIN.US,D,20140825,000000,111.25,111.25,109.25,109.5,2374.8,0
+XWIN.US,D,20140826,000000,108.5,111.25,107.5,109,3061.2,0
+XWIN.US,D,20140827,000000,109.5,110,108,109.25,1530.8,0
+XWIN.US,D,20140828,000000,110,112,106.75,109.25,4301.8,0
+XWIN.US,D,20140829,000000,110,110,106.75,109,2389.6,0
+XWIN.US,D,20140902,000000,109.75,118.75,108,116.5,12364.4,0
+XWIN.US,D,20140903,000000,116.5,121.25,115,119.5,7478,0
+XWIN.US,D,20140904,000000,121,129.75,120.5,129.5,16519.4,0
+XWIN.US,D,20140905,000000,130,135.5,125.5,129.5,8211.2,0
+XWIN.US,D,20140908,000000,130,137,127,132,6814,0
+XWIN.US,D,20140909,000000,132.5,137.5,128,129.75,13527,0
+XWIN.US,D,20140910,000000,129.25,130,116.5,119.5,12128.2,0
+XWIN.US,D,20140911,000000,117.5,132.75,117.5,125.5,10879.2,0
+XWIN.US,D,20140912,000000,125.25,130,117.25,120.25,9792.8,0
+XWIN.US,D,20140915,000000,131.25,137.5,112.5,114.75,34854.6,0
+XWIN.US,D,20140916,000000,117.5,122,112.75,116.5,4644.2,0
+XWIN.US,D,20140917,000000,117.5,118.75,111.25,111.5,8810.6,0
+XWIN.US,D,20140918,000000,113.5,116.5,110.25,112.5,3726.2,0
+XWIN.US,D,20140919,000000,113.25,113.25,107.5,110.25,5225,0
+XWIN.US,D,20140922,000000,111.25,113.5,108.75,109.5,4709.2,0
+XWIN.US,D,20140923,000000,109.25,113,105,106.75,6155,0
+XWIN.US,D,20140924,000000,107,112.75,107,110.75,4298.6,0
+XWIN.US,D,20140925,000000,112.5,112.5,108.5,111,4690,0
+XWIN.US,D,20140926,000000,111.5,111.5,107.5,108.75,2908.8,0
+XWIN.US,D,20140929,000000,107.75,110,107.25,108.5,4809.6,0
+XWIN.US,D,20140930,000000,107.5,112.25,106.5,107.5,5721.4,0
+XWIN.US,D,20141001,000000,107.75,109.5,104,106.25,3430.2,0
+XWIN.US,D,20141002,000000,104.75,108.75,104.25,105.5,1909.6,0
+XWIN.US,D,20141003,000000,107.25,109,106.25,108.25,1980.4,0
+XWIN.US,D,20141006,000000,108.25,108.75,105.25,106.75,2734,0
+XWIN.US,D,20141007,000000,107.75,108.5,101.25,102.75,6530,0
+XWIN.US,D,20141008,000000,101.5,107.25,101.25,104,3941,0
+XWIN.US,D,20141009,000000,102.75,106.75,102.75,106.75,3247.6,0
+XWIN.US,D,20141010,000000,106,106.75,100.62,103.25,2958.6,0
+XWIN.US,D,20141013,000000,106.75,106.75,102.5,105.25,4278.8,0
+XWIN.US,D,20141014,000000,106,107,104.2,105.75,4864.4,0
+XWIN.US,D,20141015,000000,105.5,106.5,102.5,104.25,4145.2,0
+XWIN.US,D,20141016,000000,102.5,105.75,102,103.5,2549.2,0
+XWIN.US,D,20141017,000000,104,105,100.75,103,3584.2,0
+XWIN.US,D,20141020,000000,103.75,104,100.75,103.25,2793.2,0
+XWIN.US,D,20141021,000000,103,103.5,101.75,103.25,2124.2,0
+XWIN.US,D,20141022,000000,103.25,107.25,101.5,106,5705.4,0
+XWIN.US,D,20141023,000000,107.25,110,107,107.325,4331.2,0
+XWIN.US,D,20141024,000000,106.75,109.25,105.75,107.75,4155,0
+XWIN.US,D,20141027,000000,108.75,110.25,107,107.7,898.2,0
+XWIN.US,D,20141028,000000,109,110,106.25,109.75,6531.2,0
+XWIN.US,D,20141029,000000,108,112.25,108,109.25,3957.6,0
+XWIN.US,D,20141030,000000,108.25,112,105.5,108.25,4102,0
+XWIN.US,D,20141031,000000,108.5,110,104,106.5,4461,0
+XWIN.US,D,20141103,000000,108.25,108.25,104.75,106.475,1687.2,0
+XWIN.US,D,20141104,000000,106.5,107,104,105,3009.4,0
+XWIN.US,D,20141105,000000,106,106,102,103.25,2181.6,0
+XWIN.US,D,20141106,000000,105.5,105.5,101.25,103,3306.4,0
+XWIN.US,D,20141107,000000,104,104.75,101.25,103.75,1382,0
+XWIN.US,D,20141110,000000,104.25,106.25,102.5,103.75,883.4,0
+XWIN.US,D,20141111,000000,103,106,103,104,1381.8,0
+XWIN.US,D,20141112,000000,106,108.25,103.75,104.75,4601.8,0
+XWIN.US,D,20141113,000000,105.5,108,103.5,104.5,2275.4,0
+XWIN.US,D,20141114,000000,106.25,106.25,101.75,104,1105.4,0
+XWIN.US,D,20141117,000000,102.25,104.5,101.5,103.5,1553.8,0
+XWIN.US,D,20141118,000000,102.5,104.5,102.5,102.5,1441.4,0
+XWIN.US,D,20141119,000000,103.25,104,102,102.5,1789.4,0
+XWIN.US,D,20141120,000000,101.25,104,98.75,99.75,3732.2,0
+XWIN.US,D,20141121,000000,100.5,101.25,97.75,98.75,1131,0
+XWIN.US,D,20141124,000000,98.25,101.25,98.25,99.25,940.8,0
+XWIN.US,D,20141125,000000,100.75,103,98,99.25,807,0
+XWIN.US,D,20141126,000000,99.75,101.25,98,99.75,1243,0
+XWIN.US,D,20141128,000000,99.25,100,98.25,99.5,292,0
+XWIN.US,D,20141201,000000,100.25,100.75,91.25,93.5,2984.6,0
+XWIN.US,D,20141202,000000,92.5,95.5,86.75,90,7912.4,0
+XWIN.US,D,20141203,000000,91.25,95.25,88,89.25,2389,0
+XWIN.US,D,20141204,000000,87.5,92.25,85.055,87.25,2603.4,0
+XWIN.US,D,20141205,000000,88.5,88.5,83.25,85.75,2889,0
+XWIN.US,D,20141208,000000,85,87.75,76.5,77.75,3874.2,0
+XWIN.US,D,20141209,000000,77,77.5,72.5,73,2641.4,0
+XWIN.US,D,20141210,000000,73,74.25,70,71.75,3581,0
+XWIN.US,D,20141211,000000,71.5,78,69,76.75,6327.2,0
+XWIN.US,D,20141212,000000,76.75,83,76.75,79.5,3914.4,0
+XWIN.US,D,20141215,000000,82.5,84.75,81.5,82.75,1817.2,0
+XWIN.US,D,20141216,000000,84.5,86.75,80.5,83.5,3096,0
+XWIN.US,D,20141217,000000,85.25,86.5,78.75,82.75,3209.8,0
+XWIN.US,D,20141218,000000,84.5,85.5,78.75,81.25,2993.6,0
+XWIN.US,D,20141219,000000,84.5,84.5,77,77.5,2853.4,0
+XWIN.US,D,20141222,000000,80,80,72,73.5,2834.2,0
+XWIN.US,D,20141223,000000,72.5,76,70,72,3845,0
+XWIN.US,D,20141224,000000,74,74.75,71.25,73,1413.8,0
+XWIN.US,D,20141226,000000,75.875,75.875,73.25,73.75,1176,0
+XWIN.US,D,20141229,000000,72.75,74.25,71.25,72.5,1400.8,0
+XWIN.US,D,20141230,000000,72.25,72.5,69.5,70.75,3883.6,0
+XWIN.US,D,20141231,000000,70.25,71.25,69.5,70.25,3778.4,0
+XWIN.US,D,20150102,000000,70.5,75.995,70.5,75.75,4011.6,0
+XWIN.US,D,20150105,000000,76,82.25,74.25,75.75,958,0
+XWIN.US,D,20150106,000000,75,77.25,70.75,73.25,922,0
+XWIN.US,D,20150107,000000,73.75,75.5,70.5,74,1361.2,0
+XWIN.US,D,20150108,000000,73.25,78,73,73.75,1446.2,0
+XWIN.US,D,20150109,000000,74.75,74.75,72,73.5,702.8,0
+XWIN.US,D,20150112,000000,74,74.75,70.75,71.75,983.4,0
+XWIN.US,D,20150113,000000,69,72.25,66.25,69.5,3531,0
+XWIN.US,D,20150114,000000,70,70,67,68,768.2,0
+XWIN.US,D,20150115,000000,68.5,68.75,62.19,63.495,1784.8,0
+XWIN.US,D,20150116,000000,62.5,65,58.75,60.5,3984.2,0
+XWIN.US,D,20150120,000000,65,67.25,60,60.25,686.6,0
+XWIN.US,D,20150121,000000,62.25,62.25,56.325,57.08,3841.4,0
+XWIN.US,D,20150122,000000,58.5,58.75,51.25,51.75,6204.4,0
+XWIN.US,D,20150123,000000,54,54,47.5,49.08,5460.6,0
+XWIN.US,D,20150126,000000,49.5,51.75,46.5,48.5,4047.8,0
+XWIN.US,D,20150127,000000,49.5,50.75,46.25,46.25,3262.4,0
+XWIN.US,D,20150128,000000,48.5,49.5,45.25,45.5,2437,0
+XWIN.US,D,20150129,000000,46.25,46.25,43.75,45,2777.6,0
+XWIN.US,D,20150130,000000,43.5,48.75,43.5,46.2475,2977,0
+XWIN.US,D,20150202,000000,45.75,49.75,44.25,44.9525,1614.2,0
+XWIN.US,D,20150203,000000,45.75,49.25,45.75,48.25,3425.4,0
+XWIN.US,D,20150204,000000,47.5,55,46.75,54.5,5298.6,0
+XWIN.US,D,20150205,000000,54.5,59.75,54.5,58.5,5746.4,0
+XWIN.US,D,20150206,000000,58.5,62.5,58.5,60.25,3311.6,0
+XWIN.US,D,20150209,000000,60.5,62.5,55.25,56.25,1812.4,0
+XWIN.US,D,20150210,000000,56,57.25,52.75,53.75,3452,0
+XWIN.US,D,20150211,000000,54.25,55,52.25,52.995,873.6,0
+XWIN.US,D,20150212,000000,53.75,54.75,52.5,54.225,1558.2,0
+XWIN.US,D,20150213,000000,55,57.25,53.5,55.25,1979,0
+XWIN.US,D,20150217,000000,63.75,64.5,61.5,63.7,8770.2,0
+XWIN.US,D,20150218,000000,62,67.5,62,64.75,3078.8,0
+XWIN.US,D,20150219,000000,65.25,67.5,63,66,1826.8,0
+XWIN.US,D,20150220,000000,66.5,66.5,63.825,64.99,2133.4,0
+XWIN.US,D,20150223,000000,65.75,67,64.5,66,2199.4,0
+XWIN.US,D,20150224,000000,66,67.25,64.75,65.25,1688.8,0
+XWIN.US,D,20150225,000000,65.75,66.5,64,66.5,2086.8,0
+XWIN.US,D,20150226,000000,66.5,66.75,65.35,66.5,1536.6,0
+XWIN.US,D,20150227,000000,66,66.5,65.25,66.25,1026.8,0
+XWIN.US,D,20150302,000000,66.5,67.5,66,67,1168,0
+XWIN.US,D,20150303,000000,67.25,68.75,66.5,67.5,760,0
+XWIN.US,D,20150304,000000,67.5,68.75,66.75,67.25,1112,0
+XWIN.US,D,20150305,000000,67.75,67.75,66.5,67.5,768,0
+XWIN.US,D,20150306,000000,67.5,67.5,65.75,66.5,832,0
+XWIN.US,D,20150309,000000,67,67,64,65,1080,0
+XWIN.US,D,20150310,000000,65.25,65.25,63.25,63.75,1004,0
+XWIN.US,D,20150311,000000,64,64.5,61.75,62,1152,0
+XWIN.US,D,20150312,000000,62,62.25,57,58.25,3192,0
+XWIN.US,D,20150313,000000,59.5,60.5,57.75,58.25,940,0
+XWIN.US,D,20150316,000000,58.25,58.25,56.25,57,1060,0
+XWIN.US,D,20150317,000000,60.75,68.5,60,67.5,6932,0
+XWIN.US,D,20150318,000000,68.75,76,68,72.5,7100,0
+XWIN.US,D,20150319,000000,70.5,77.75,70.5,76.5,6280,0
+XWIN.US,D,20150320,000000,77.5,81.5,76.25,76.25,3636,0
+XWIN.US,D,20150323,000000,76.25,81.25,76.25,78.5,3848,0
+XWIN.US,D,20150324,000000,78.75,85,78.25,82,4564,0
+XWIN.US,D,20150325,000000,82.75,85.25,76.25,79.5,3792,0
+XWIN.US,D,20150326,000000,84.5,92.5,65.5,65.75,13940,0
+XWIN.US,D,20150327,000000,71.5,71.5,61.25,61.75,4644,0
+XWIN.US,D,20150330,000000,62.75,66.75,61.25,65,2136,0
+XWIN.US,D,20150331,000000,64.75,64.75,62,62.5,1032,0
+XWIN.US,D,20150401,000000,61.25,62.5,58,61.25,2084,0
+XWIN.US,D,20150402,000000,62,65,59.75,64.25,852,0
+XWIN.US,D,20150406,000000,64.75,66.25,58.75,61.75,1228,0
+XWIN.US,D,20150407,000000,63.25,63.25,59.425,60.5,842.2,0
+XWIN.US,D,20150408,000000,60,61.25,60,60.75,396,0
+XWIN.US,D,20150409,000000,61,64,60.5,61.5,947.6,0
+XWIN.US,D,20150410,000000,61.75,62.25,61.25,62.25,200,0
+XWIN.US,D,20150413,000000,62.25,64,60,61.25,1804,0
+XWIN.US,D,20150414,000000,61.25,62.75,58.75,58.75,1408,0
+XWIN.US,D,20150415,000000,60,61.25,58.75,60.25,1812.6,0
+XWIN.US,D,20150416,000000,61.5,61.57,59,59,1631.2,0
+XWIN.US,D,20150417,000000,62.25,62.25,58,59.5,5600,0
+XWIN.US,D,20150420,000000,60.97,60.97,59.5,59.75,229,0
+XWIN.US,D,20150421,000000,60.75,61.25,59.5,59.75,1621.2,0
+XWIN.US,D,20150422,000000,61.75,67.5,60.5,65.25,8372.6,0
+XWIN.US,D,20150423,000000,67,72.25,64.5,70.75,8728,0
+XWIN.US,D,20150424,000000,70.75,76.5,68,71.25,8360,0
+XWIN.US,D,20150427,000000,72.5,73,68,72,1728,0
+XWIN.US,D,20150428,000000,74.25,74.5,69.25,72,2532,0
+XWIN.US,D,20150429,000000,68.25,72.25,67.5,70,1092,0
+XWIN.US,D,20150430,000000,69.5,70.75,66.5,66.75,3296,0
+XWIN.US,D,20150501,000000,67.5,71,66.25,67,2068,0
+XWIN.US,D,20150504,000000,65.75,70.5,61.75,64,5232,0
+XWIN.US,D,20150505,000000,63.25,65,60.5,61.75,1856,0
+XWIN.US,D,20150506,000000,63.25,67,62,65.25,1523,0
+XWIN.US,D,20150507,000000,67.25,68.25,65,67.25,799,0
+XWIN.US,D,20150508,000000,68.75,68.75,63.5,63.75,1880,0
+XWIN.US,D,20150511,000000,64,67.5,62.5,64.25,1740,0
+XWIN.US,D,20150512,000000,65,67.25,62,63.5,1756.4,0
+XWIN.US,D,20150513,000000,67.75,69.75,60.5,62.75,6876,0
+XWIN.US,D,20150514,000000,66.5,68.25,63.5,67,3428,0
+XWIN.US,D,20150515,000000,67.25,70,66.25,69.75,1923.6,0
+XWIN.US,D,20150518,000000,71,76.25,71,75,9443.8,0
+XWIN.US,D,20150519,000000,77.25,82.5,73,78.5,18896,0
+XWIN.US,D,20150520,000000,81,84.5,74.25,84,15676,0
+XWIN.US,D,20150521,000000,84,85,80.75,84.5,5336,0
+XWIN.US,D,20150522,000000,85.5,85.75,81.75,83.5,6560,0
+XWIN.US,D,20150526,000000,83.25,83.25,70,70.95,18078.2,0
+XWIN.US,D,20150527,000000,70.5,70.5,67.5,67.75,1744,0
+XWIN.US,D,20150528,000000,67.5,67.5,55.25,58,16962.6,0
+XWIN.US,D,20150529,000000,58.5,60.75,52.75,56,8452,0
+XWIN.US,D,20150601,000000,54,55,51,52.5,7752,0
+XWIN.US,D,20150602,000000,60,64.5,53,60.75,17046.6,0
+XWIN.US,D,20150603,000000,60.75,63,59.25,61.25,7984,0
+XWIN.US,D,20150604,000000,60.75,62.25,58.75,61.75,2228,0
+XWIN.US,D,20150605,000000,62,62.75,59,60.25,6204,0
+XWIN.US,D,20150608,000000,61.5,61.75,56.25,59.25,7320,0
+XWIN.US,D,20150609,000000,59.675,60.375,55,57.5,2250.2,0
+XWIN.US,D,20150610,000000,58.25,58.99,53.25,53.75,6623.8,0
+XWIN.US,D,20150611,000000,56.25,56.25,53.5,55.5,2943.4,0
+XWIN.US,D,20150612,000000,56,56,54,54,1808,0
+XWIN.US,D,20150615,000000,55,57.25,53.75,55.25,5536,0
+XWIN.US,D,20150616,000000,55.5,58.25,54,55.5,12240,0
+XWIN.US,D,20150617,000000,55.75,56.25,54.5,54.75,1792,0
+XWIN.US,D,20150618,000000,57,57,54,54.75,3020,0
+XWIN.US,D,20150619,000000,55,56.25,54,55.25,4232,0
+XWIN.US,D,20150622,000000,56.25,56.25,54.5,55.25,3084,0
+XWIN.US,D,20150623,000000,54.75,58.75,53.25,55,11702,0
+XWIN.US,D,20150624,000000,54.5,54.75,52.75,53,3564,0
+XWIN.US,D,20150625,000000,54,56,52.75,53.5,3820,0
+XWIN.US,D,20150626,000000,54.25,55,52.5,52.5,2588,0
+XWIN.US,D,20150629,000000,52.75,54.25,50,51,7220,0
+XWIN.US,D,20150630,000000,51.75,52,46.75,46.75,8668.6,0
+XWIN.US,D,20150701,000000,47.5,49.5,46.25,49.25,3312,0
+XWIN.US,D,20150702,000000,50,50.25,46.5,49,4100,0
+XWIN.US,D,20150706,000000,51.25,54.5,50,51.5,36656,0
+XWIN.US,D,20150707,000000,50.75,51.75,50.75,51.5,5408,0
+XWIN.US,D,20150708,000000,51.25,52.5,50.5,50.5,7052,0
+XWIN.US,D,20150709,000000,53.75,54.5,52.5,52.5,5220,0
+XWIN.US,D,20150710,000000,55,57.5,53.75,56.75,30760,0
+XWIN.US,D,20150713,000000,56.5,57.75,56,56.75,11768,0
+XWIN.US,D,20150714,000000,56.75,57.5,55.5,56.5,17586,0
+XWIN.US,D,20150715,000000,56,56.75,55,55.75,17275,0
+XWIN.US,D,20150716,000000,55.75,56.5,47.5,48,27724,0
+XWIN.US,D,20150717,000000,50,50,49.5,49.75,6356,0
+XWIN.US,D,20150720,000000,50.5,50.75,46.5,47,15948,0
+XWIN.US,D,20150721,000000,47.5,49,47,47.75,11396,0
+XWIN.US,D,20150722,000000,47.25,49.5,46.25,46.75,10060,0
+XWIN.US,D,20150723,000000,46.75,47.25,44.25,44.25,5684,0
+XWIN.US,D,20150724,000000,45.25,47.5,45,45.5,6460,0
+XWIN.US,D,20150727,000000,43.5,47.25,43.5,45.75,4252,0
+XWIN.US,D,20150728,000000,47.5,49.75,47.25,48.25,6356,0
+XWIN.US,D,20150729,000000,50.25,55,49.75,55,12392,0
+XWIN.US,D,20150730,000000,56.75,61.5,52.25,55,19828,0
+XWIN.US,D,20150731,000000,56.25,60.75,56.25,60.75,5856,0
+XWIN.US,D,20150803,000000,60.25,61.5,56.25,57.285,5914.8,0
+XWIN.US,D,20150804,000000,60,61,59,60.75,3988,0
+XWIN.US,D,20150805,000000,60.75,60.75,58.75,60,1624,0
+XWIN.US,D,20150806,000000,61,61.2,59,60.75,2592,0
+XWIN.US,D,20150807,000000,61.25,67,58.75,62.5,6600,0
+XWIN.US,D,20150810,000000,65.5,65.5,60,61,3928,0
+XWIN.US,D,20150811,000000,62.5,64.25,61.25,62.75,5736.2,0
+XWIN.US,D,20150812,000000,63.75,65,59.75,59.75,8660,0
+XWIN.US,D,20150813,000000,63.25,64.75,59.75,62,4224,0
+XWIN.US,D,20150814,000000,61.25,63.75,60.25,62.5,2608,0
+XWIN.US,D,20150817,000000,61.5,63.25,59.75,59.75,4140,0
+XWIN.US,D,20150818,000000,60,61,53,53.5,6208,0
+XWIN.US,D,20150819,000000,53.5,54,48.75,49,2260,0
+XWIN.US,D,20150820,000000,49.5,50.25,46,47.25,1544,0
+XWIN.US,D,20150821,000000,47,49.75,47,48.75,1424,0
+XWIN.US,D,20150824,000000,48.75,48.75,45.5,47.4875,1716.6,0
+XWIN.US,D,20150825,000000,47.75,48.75,45.5,48,4164,0
+XWIN.US,D,20150826,000000,48.75,50,46.25,48.25,1112,0
+XWIN.US,D,20150827,000000,49,49.75,48,49.5,1048,0
+XWIN.US,D,20150828,000000,49.25,52,48.75,49.5,3496,0
+XWIN.US,D,20150831,000000,49.75,54.25,49.75,53.5,2564,0
+XWIN.US,D,20150901,000000,53.75,57.25,52.75,57,2144,0
+XWIN.US,D,20150902,000000,57.75,58.75,55.25,57.5,2972,0
+XWIN.US,D,20150903,000000,58.5,59.5,56.75,59,2228,0
+XWIN.US,D,20150904,000000,58.25,58.5,57.5,58.25,1988,0
+XWIN.US,D,20150908,000000,58.75,61.25,53.25,54.5,12656,0
+XWIN.US,D,20150909,000000,54.25,58.5,54.25,56.75,252,0
+XWIN.US,D,20150910,000000,57.25,58.75,55,55.5,4705.8,0
+XWIN.US,D,20150911,000000,58.75,58.75,55.5,56.5,3620,0
+XWIN.US,D,20150914,000000,58,58.75,57,57,1500,0
+XWIN.US,D,20150915,000000,58.75,58.75,58,58.75,740,0
+XWIN.US,D,20150916,000000,58.75,60.5,57.75,58,5320,0
+XWIN.US,D,20150917,000000,58.75,60.25,58.75,59.5,944,0
+XWIN.US,D,20150918,000000,58.75,62,57,62,1644,0
+XWIN.US,D,20150921,000000,62,62,56.25,57.5,1860,0
+XWIN.US,D,20150922,000000,56.25,60,56.25,58.5,1136,0
+XWIN.US,D,20150923,000000,58.5,58.5,57,57.75,380,0
+XWIN.US,D,20150924,000000,57.25,57.995,57,57,97.4,0
+XWIN.US,D,20150925,000000,57.25,58.25,56,56.75,512,0
+XWIN.US,D,20150928,000000,56.75,57.49,56.25,57,614.2,0
+XWIN.US,D,20150929,000000,56.5,57,55.25,56.25,476,0
+XWIN.US,D,20150930,000000,56.75,57,55.25,57,320,0
+XWIN.US,D,20151001,000000,55.75,57,55.75,56.5,308,0
+XWIN.US,D,20151002,000000,56.25,56.25,55,56,460,0
+XWIN.US,D,20151005,000000,55.25,56.5,55.25,56.5,362.8,0
+XWIN.US,D,20151006,000000,56,57.25,55.25,56.5,192,0
+XWIN.US,D,20151007,000000,55.75,57.5,55.75,56.5,948,0
+XWIN.US,D,20151008,000000,57,57,56.25,57,452,0
+XWIN.US,D,20151009,000000,56.5,56.75,55.75,55.75,288,0
+XWIN.US,D,20151012,000000,56.5,57.5,55.305,57,157.8,0
+XWIN.US,D,20151013,000000,57.5,57.5,54,55.25,812,0
+XWIN.US,D,20151014,000000,55.25,57,55.25,56.25,140,0
+XWIN.US,D,20151015,000000,56.75,57,56.5,57,252,0
+XWIN.US,D,20151016,000000,57,57,56.25,57,684,0
+XWIN.US,D,20151019,000000,56.75,57,56.75,57,96,0
+XWIN.US,D,20151020,000000,57,58.5,55.5,56.75,693.2,0
+XWIN.US,D,20151021,000000,58.25,58.25,55.25,55.75,1076,0
+XWIN.US,D,20151022,000000,55,57.5,55,56.75,316,0
+XWIN.US,D,20151023,000000,56.25,57,55.75,57,104,0
+XWIN.US,D,20151026,000000,56,57,55.25,55.25,408,0
+XWIN.US,D,20151027,000000,55.75,56.5,55.25,56,292,0
+XWIN.US,D,20151028,000000,55.5,57,55.25,56.5,908,0
+XWIN.US,D,20151029,000000,56.5,57,55.75,57,108,0
+XWIN.US,D,20151030,000000,57,57,55,55,696,0
+XWIN.US,D,20151102,000000,55.5,57,55.5,56.25,892,0
+XWIN.US,D,20151103,000000,56.75,56.75,55,56,1136,0
+XWIN.US,D,20151104,000000,56.25,56.25,55.5,55.75,189.4,0
+XWIN.US,D,20151105,000000,55.75,56,55.5,55.75,228,0
+XWIN.US,D,20151106,000000,55.5,56.25,54.75,56,348,0
+XWIN.US,D,20151109,000000,55.5,56.25,55,55,321.4,0
+XWIN.US,D,20151110,000000,55,56.25,55,56,396,0
+XWIN.US,D,20151111,000000,56.25,57,55,56,608,0
+XWIN.US,D,20151112,000000,57.5,57.5,55.25,55.25,904,0
+XWIN.US,D,20151113,000000,57.25,57.5,54.75,56.75,1228,0
+XWIN.US,D,20151116,000000,54.5,57.5,52.5,53.5,2052,0
+XWIN.US,D,20151117,000000,53.75,54.75,52.5,53.25,636,0
+XWIN.US,D,20151118,000000,54.5,56.25,54,54,452,0
+XWIN.US,D,20151119,000000,54.25,57.5,53.75,55,392,0
+XWIN.US,D,20151120,000000,55.5,57.25,53.75,54,680,0
+XWIN.US,D,20151123,000000,54.25,56.25,52.75,53,1712,0
+XWIN.US,D,20151124,000000,52.75,55,52.5,53.25,1824,0
+XWIN.US,D,20151125,000000,53.5,54.5,51.5,53,928,0
+XWIN.US,D,20151127,000000,53.5,55.75,52.5,53.25,2832,0
+XWIN.US,D,20151130,000000,52.5,55.75,50,50,1680,0
+XWIN.US,D,20151201,000000,50.5,54.75,49.5,51.5,1614.6,0
+XWIN.US,D,20151202,000000,50.25,54.25,50.25,51.25,1521.6,0
+XWIN.US,D,20151203,000000,51,53.75,50,51.25,2073.2,0
+XWIN.US,D,20151204,000000,52.75,54.75,49.5,51.5,2424,0
+XWIN.US,D,20151207,000000,54,54.5,51.5,52.25,904,0
+XWIN.US,D,20151208,000000,52,53.5,52,53,601.6,0
+XWIN.US,D,20151209,000000,52.25,54.25,50.25,51.75,1248,0
+XWIN.US,D,20151210,000000,52,52.5,50,50.25,600,0
+XWIN.US,D,20151211,000000,51.75,51.75,50,50.25,856,0
+XWIN.US,D,20151214,000000,50,51.75,47.75,48.25,1134.4,0
+XWIN.US,D,20151215,000000,50,55,49.75,51.5,2872,0
+XWIN.US,D,20151216,000000,50.5,51.5,48.25,49.5,1312,0
+XWIN.US,D,20151217,000000,52.5,52.5,48.5,50,548,0
+XWIN.US,D,20151218,000000,49.25,51.5,47.75,50.25,1316,0
+XWIN.US,D,20151221,000000,49,50.5,47.5,48.75,976,0
+XWIN.US,D,20151222,000000,48.75,52,48.75,49.25,279.6,0
+XWIN.US,D,20151223,000000,50.25,50.25,48,49,944,0
+XWIN.US,D,20151224,000000,49,50,46.5,47.5,2027,0
+XWIN.US,D,20151228,000000,48.43,49,46.5,47,703.8,0
+XWIN.US,D,20151229,000000,47.25,49,47.25,48,530.8,0
+XWIN.US,D,20151230,000000,47.25,47.25,43.75,44.625,1642.8,0
+XWIN.US,D,20151231,000000,45.5,45.65,44.5,45,2279.8,0
+XWIN.US,D,20160104,000000,44.975,45.035,43.75,43.75,417.8,0
+XWIN.US,D,20160105,000000,44,44.5,44,44.25,92,0
+XWIN.US,D,20160106,000000,44.25,46.25,44.25,44.3125,539.4,0
+XWIN.US,D,20160107,000000,44.25,47.95,43.75,47.745,581.8,0
+XWIN.US,D,20160108,000000,47.75,47.75,42.5,42.75,458.6,0
+XWIN.US,D,20160111,000000,42.5,43.5,40.5,41,1195.8,0
+XWIN.US,D,20160112,000000,30.25,38.395,25,35.25,2365.2,0
+XWIN.US,D,20160113,000000,31.75,36.75,31.75,35.25,884,0
+XWIN.US,D,20160114,000000,35,36.25,31.5,36,974,0
+XWIN.US,D,20160115,000000,34.25,34.5,31.775,32.5,369,0
+XWIN.US,D,20160119,000000,32.5,39.75,31.5,33.25,1324,0
+XWIN.US,D,20160120,000000,32.5,33.875,31,32.5,2179.8,0
+XWIN.US,D,20160121,000000,33,34.4975,30.65,32.5,903.8,0
+XWIN.US,D,20160122,000000,32.25,34.05,31.355,32.4975,2430,0
+XWIN.US,D,20160125,000000,30.5,31.25,30.25,30.25,2298.6,0
+XWIN.US,D,20160126,000000,30.75,31.25,30,30.25,1232,0
+XWIN.US,D,20160127,000000,31.75,31.75,30,31.25,1105,0
+XWIN.US,D,20160128,000000,30.5,31.75,30.5,30.7525,429.4,0
+XWIN.US,D,20160129,000000,30.25,31.575,29.75,29.75,570.2,0
+XWIN.US,D,20160201,000000,31.25,35.25,30,34,478.2,0
+XWIN.US,D,20160202,000000,34.5,37.25,32.75,34,1289.6,0
+XWIN.US,D,20160203,000000,35.25,37,33.5,36,725.6,0
+XWIN.US,D,20160204,000000,37,37,35.5,35.5,80,0
+XWIN.US,D,20160205,000000,35.2625,42,33.875,38.5,5227.8,0
+XWIN.US,D,20160208,000000,37.25,41.75,36,36,2380.2,0
+XWIN.US,D,20160209,000000,35,37.75,32.75,32.75,2141.2,0
+XWIN.US,D,20160210,000000,36.2475,36.2475,32.75,32.94,112,0
+XWIN.US,D,20160211,000000,34.3,34.3,32.25,32.25,673,0
+XWIN.US,D,20160212,000000,34.31,34.31,31.5,31.5,258,0
+XWIN.US,D,20160216,000000,32.25,32.5,32.25,32.5,60,0
+XWIN.US,D,20160217,000000,36.25,36.25,30.75,32.25,670.8,0
+XWIN.US,D,20160218,000000,32.5,32.5,30.275,32.35,294.4,0
+XWIN.US,D,20160219,000000,32.275,33.65,32.275,32.5,90.2,0
+XWIN.US,D,20160222,000000,33,33.25,32.25,32.25,192,0
+XWIN.US,D,20160223,000000,34,34,32.25,32.25,119.8,0
+XWIN.US,D,20160224,000000,31.5,33.175,30.75,31.75,167.2,0
+XWIN.US,D,20160225,000000,31.75,34.5,31.25,31.75,627.8,0
+XWIN.US,D,20160226,000000,30.2525,34,30.2525,33,88,0
+XWIN.US,D,20160229,000000,32.75,34,32.25,33.5,100,0
+XWIN.US,D,20160301,000000,33.25,34,31.5025,34,84,0
+XWIN.US,D,20160302,000000,34.5,34.5,32.2525,33.4775,109.6,0
+XWIN.US,D,20160303,000000,33.25,34.2525,31,31,571.6,0
+XWIN.US,D,20160304,000000,31.035,32.75,29.75,30.25,1424.8,0
+XWIN.US,D,20160307,000000,31.5,31.5,29.75,29.75,486.4,0
+XWIN.US,D,20160308,000000,29.75,30.935,29,30,818,0
+XWIN.US,D,20160309,000000,30.9475,30.9475,29.3,29.3,1325.4,0
+XWIN.US,D,20160310,000000,30.4775,30.4775,28.7525,29.885,168,0
+XWIN.US,D,20160311,000000,30.2125,32,29.5,30.0125,776.6,0
+XWIN.US,D,20160314,000000,31.25,31.25,29.25,29.7125,284.8,0
+XWIN.US,D,20160315,000000,29,31.225,29,29.4975,516.6,0
+XWIN.US,D,20160316,000000,29.25,30,29.25,29.725,111.4,0
+XWIN.US,D,20160317,000000,31.5,31.5,29.75,30.75,227.8,0
+XWIN.US,D,20160318,000000,31.2475,31.25,29.75,29.75,404.4,0
+XWIN.US,D,20160321,000000,30.75,31.25,29.75,30,478,0
+XWIN.US,D,20160322,000000,29.775,30,29.25,29.75,325.2,0
+XWIN.US,D,20160323,000000,29.7475,29.75,29.5025,29.6,427,0
+XWIN.US,D,20160324,000000,30,30,28.2525,28.75,796,0
+XWIN.US,D,20160328,000000,30,30,27.5,28,829.2,0
+XWIN.US,D,20160329,000000,28.4125,30.5,28.4125,29,1088,0
+XWIN.US,D,20160330,000000,26.6825,30.5,26.6825,29,271,0
+XWIN.US,D,20160331,000000,27,30.75,27,29.25,489,0
+XWIN.US,D,20160401,000000,29.825,30.75,28.5,28.5,444.6,0
+XWIN.US,D,20160404,000000,26,30,25.5,29.5,241.6,0
+XWIN.US,D,20160405,000000,29.5,31,29.5,30,1492.2,0
+XWIN.US,D,20160406,000000,31,31,30.25,30.25,35.6,0
+XWIN.US,D,20160407,000000,30.5,31,30.5,31,637.8,0
+XWIN.US,D,20160408,000000,31.75,32.25,31.0875,32.25,764.8,0
+XWIN.US,D,20160411,000000,31.9275,31.9275,31.0925,31.5,204,0
+XWIN.US,D,20160412,000000,32.25,32.25,30.0025,31.75,152,0
+XWIN.US,D,20160413,000000,31.4975,31.5,30.75,30.75,1191,0
+XWIN.US,D,20160414,000000,31.5,32,31,31.75,238.2,0
+XWIN.US,D,20160415,000000,31,32,31,31,540.6,0
+XWIN.US,D,20160418,000000,32,32,31,31,588.6,0
+XWIN.US,D,20160419,000000,30.7525,31.25,30.75,30.79,933,0
+XWIN.US,D,20160420,000000,30.75,31.3375,29.5,29.5,1436,0
+XWIN.US,D,20160421,000000,29.915,29.915,29.5,29.5,533.4,0
+XWIN.US,D,20160422,000000,29.5,29.5,28.75,29,379.2,0
+XWIN.US,D,20160425,000000,28.75,30,27,27.25,848.8,0
+XWIN.US,D,20160426,000000,27.25,27.725,27,27.5,1072.6,0
+XWIN.US,D,20160427,000000,28.25,29.5,25.5,26,1907,0
+XWIN.US,D,20160428,000000,26.25,26.25,25,25.25,2385.6,0
+XWIN.US,D,20160429,000000,25.0675,25.75,25,25,1702.2,0
+XWIN.US,D,20160502,000000,25,27.25,25,26.25,1971.8,0
+XWIN.US,D,20160503,000000,27,27,22.25,24.25,1168.2,0
+XWIN.US,D,20160504,000000,25.25,25.25,24.25,24.5,956,0
+XWIN.US,D,20160505,000000,26,26,25,25,172,0
+XWIN.US,D,20160506,000000,23.3575,23.5,22.5,22.75,1726.2,0
+XWIN.US,D,20160509,000000,23.4225,23.4225,18.55,19.25,7641,0
+XWIN.US,D,20160510,000000,18.75,20,18.75,19.25,910.6,0
+XWIN.US,D,20160511,000000,18.37,19.25,17.5,17.5,2355.6,0
+XWIN.US,D,20160512,000000,17.5,17.5,15.75,17,2336.6,0
+XWIN.US,D,20160513,000000,15.7675,17.5,15.75,15.77,2001,0
+XWIN.US,D,20160516,000000,16,16.25,13.325,14.25,8233.2,0
+XWIN.US,D,20160517,000000,13.825,15.075,13.3425,13.58,4598.8,0
+XWIN.US,D,20160518,000000,13.5,14,12.5,13.525,3850.8,0
+XWIN.US,D,20160519,000000,14.25,15.75,13.7775,14,2614,0
+XWIN.US,D,20160520,000000,14.425,16.125,13.97,15.25,2992,0
+XWIN.US,D,20160523,000000,15.6875,15.6875,13.775,14.5,1764.8,0
+XWIN.US,D,20160524,000000,15.15,15.15,13.775,14.5875,2072.6,0
+XWIN.US,D,20160525,000000,13.775,15.2,13.775,14,720.6,0
+XWIN.US,D,20160526,000000,14.5,15,13.775,13.825,1534.8,0
+XWIN.US,D,20160527,000000,13.955,14.75,13.9,14.75,501.2,0
+XWIN.US,D,20160531,000000,15,15,13.775,13.775,2590.4,0
+XWIN.US,D,20160601,000000,13.775,14.75,13.775,13.8,1383.2,0
+XWIN.US,D,20160602,000000,13.875,14.25,13.7775,13.8225,390.2,0
+XWIN.US,D,20160603,000000,14.0125,14.25,12.5,14.245,2229.2,0
+XWIN.US,D,20160606,000000,14.2425,14.25,13.75,13.7775,465.2,0
+XWIN.US,D,20160607,000000,13.915,14,12.8,13,2355.8,0
+XWIN.US,D,20160608,000000,12.75,14.5,12.75,14.4975,1931.8,0
+XWIN.US,D,20160609,000000,14.75,14.75,13.75,14.3375,620,0
+XWIN.US,D,20160610,000000,14.5,14.5,13.625,14.25,172,0
+XWIN.US,D,20160613,000000,14.25,14.25,13.75,13.75,622,0
+XWIN.US,D,20160614,000000,13.8125,15.225,13.75,15.225,1187.2,0
+XWIN.US,D,20160615,000000,14.2275,15.2175,13.7525,14.5,999.8,0
+XWIN.US,D,20160616,000000,13.7525,14.745,13.7525,14.4975,468.2,0
+XWIN.US,D,20160617,000000,13.775,14.5875,13.75,13.75,3390,0
+XWIN.US,D,20160620,000000,13.75,14.34,10.05,10.75,14338.8,0
+XWIN.US,D,20160621,000000,10.5,11.825,9.5575,10,3296.8,0
+XWIN.US,D,20160622,000000,10,11.25,9.5,9.75,4090,0
+XWIN.US,D,20160623,000000,10,11.5,9.75,11.05,9156.8,0
+XWIN.US,D,20160624,000000,10,11.325,10,10.5,1608,0
+XWIN.US,D,20160627,000000,9.75,10.425,9.625,10,1449.6,0
+XWIN.US,D,20160628,000000,10.25,11,9.7525,9.7525,2424.2,0
+XWIN.US,D,20160629,000000,10.18,10.875,9.75,10.5,1051.4,0
+XWIN.US,D,20160630,000000,10.5,10.75,10.5,10.5,1109.6,0
+XWIN.US,D,20160701,000000,10.62,10.75,10,10.725,806.6,0
+XWIN.US,D,20160705,000000,10.75,13.5,10.725,11.5,6358.2,0
+XWIN.US,D,20160706,000000,12.25,12.45,10,11.25,3115.2,0
+XWIN.US,D,20160707,000000,11.6,11.7475,10.525,11.5,860,0
+XWIN.US,D,20160708,000000,11.7,12.2,11,12.0775,538.4,0
+XWIN.US,D,20160711,000000,11.75,11.75,11.25,11.25,599.6,0
+XWIN.US,D,20160712,000000,11.25,11.55,11,11.4875,1716,0
+XWIN.US,D,20160713,000000,11.25,11.45,10.5,11.45,650,0
+XWIN.US,D,20160714,000000,11.25,11.25,10.55,11.07,176,0
+XWIN.US,D,20160715,000000,11.325,11.325,10.5475,11.3225,317.2,0
+XWIN.US,D,20160718,000000,12,12.5,11.14,11.85,2168.6,0
+XWIN.US,D,20160719,000000,11.305,12,11.2975,11.9975,1337.2,0
+XWIN.US,D,20160720,000000,12,12.2,10.375,11,7200,0
+XWIN.US,D,20160721,000000,11.325,11.95,10.45,11.75,7183.4,0
+XWIN.US,D,20160722,000000,11.875,14.75,11.75,13.75,3418,0
+XWIN.US,D,20160725,000000,14,18.975,13.5,17.875,10309.8,0
+XWIN.US,D,20160726,000000,17,18.75,16,16.8,8755.2,0
+XWIN.US,D,20160727,000000,16.75,17.5,16.75,17.5,4904,0
+XWIN.US,D,20160728,000000,18.75,18.75,17,17,3642,0
+XWIN.US,D,20160729,000000,17.75,17.75,16.25,16.2525,7368.8,0
+XWIN.US,D,20160801,000000,16.25,17.25,14.07,15.8275,2069.6,0
+XWIN.US,D,20160802,000000,15.775,16.2475,13,13.75,5517.2,0
+XWIN.US,D,20160803,000000,12.75,15,12.75,13.2475,626,0
+XWIN.US,D,20160804,000000,13.75,17.225,13.0125,14.2475,7130.2,0
+XWIN.US,D,20160805,000000,15.085,15.925,14.37,14.9975,1680.2,0
+XWIN.US,D,20160808,000000,15.5,17.0025,15.5,16.25,478.4,0
+XWIN.US,D,20160809,000000,16.25,16.74,15,15.2325,702.2,0
+XWIN.US,D,20160810,000000,15.7,16.75,15.4975,16.75,4363.6,0
+XWIN.US,D,20160811,000000,16.75,18.75,15,17.9975,11136.2,0
+XWIN.US,D,20160812,000000,17.5,18.25,16.375,17.1025,5884.4,0
+XWIN.US,D,20160815,000000,17.75,18.2,17.365,17.7625,2724,0
+XWIN.US,D,20160816,000000,17.5025,21.75,17.2525,18.725,11102.2,0
+XWIN.US,D,20160817,000000,18.75,21.25,18.75,21.2025,2969,0
+XWIN.US,D,20160818,000000,21.25,22.25,20.2525,21.5,4948.6,0
+XWIN.US,D,20160819,000000,21.75,22,20.255,21.9975,3721.2,0
+XWIN.US,D,20160822,000000,21.485,22.25,20.75,20.75,776.4,0
+XWIN.US,D,20160823,000000,21.5,25.5,21.46,23.5,8819.8,0
+XWIN.US,D,20160824,000000,23.5,24.75,22.5,24.5725,2671,0
+XWIN.US,D,20160825,000000,23.5,23.75,22.25,22.75,1527.6,0
+XWIN.US,D,20160826,000000,23.425,23.5,22.25,23.0425,878.8,0
+XWIN.US,D,20160829,000000,23.4275,23.5,22.75,23.3575,616.8,0
+XWIN.US,D,20160830,000000,24,24.6,22.75,24.225,1761.2,0
+XWIN.US,D,20160831,000000,24.535,24.6,23.0675,24.6,1127,0
+XWIN.US,D,20160901,000000,24.75,25.75,23.85,25,1242,0
+XWIN.US,D,20160902,000000,25.75,32.5,24,31.25,16231.6,0
+XWIN.US,D,20160906,000000,31.25,45,31.2475,43.25,56823.8,0
+XWIN.US,D,20160907,000000,43,53.75,38.25,43.75,52921.2,0
+XWIN.US,D,20160908,000000,42.5,48,40.39,45,12117.4,0
+XWIN.US,D,20160909,000000,45,46.25,41.25,42.75,8033.4,0
+XWIN.US,D,20160912,000000,42.5025,45.25,41.3325,43.5,3014.4,0
+XWIN.US,D,20160913,000000,44.25,44.975,38.25,44.25,7197,0
+XWIN.US,D,20160914,000000,44,45.25,40.75,42.5,3053.8,0
+XWIN.US,D,20160915,000000,42.25,43.75,41.15,43,4129.8,0
+XWIN.US,D,20160916,000000,42.25,45.9975,41,43.25,6020.2,0
+XWIN.US,D,20160919,000000,42.75,43.25,40.5,43.25,2408,0
+XWIN.US,D,20160920,000000,42.5,49.75,42.125,45.0025,5213.4,0
+XWIN.US,D,20160921,000000,46,55.5,45.75,55,25111.2,0
+XWIN.US,D,20160922,000000,55,58.72,48.75,49.25,16890.6,0
+XWIN.US,D,20160923,000000,49.25,54.45,49.25,49.5,7946.2,0
+XWIN.US,D,20160926,000000,50,50.43,47,48.25,3454.2,0
+XWIN.US,D,20160927,000000,48.75,52.25,47.75,50.25,4120.2,0
+XWIN.US,D,20160928,000000,50.75,60,49.6,59.25,16880.4,0
+XWIN.US,D,20160929,000000,61.5,65,60.25,62.495,13018.4,0
+XWIN.US,D,20160930,000000,65,105.75,64.375,90.75,266919.2,0
+XWIN.US,D,20161003,000000,103.25,128.75,95.25,127,384416.6,0
+XWIN.US,D,20161004,000000,120.75,124.495,100.25,108.25,115283.6,0
+XWIN.US,D,20161005,000000,100.25,106.75,95,102,22813,0
+XWIN.US,D,20161006,000000,101.25,102.075,83.25,86.75,21844.8,0
+XWIN.US,D,20161007,000000,87.5,103.75,86.75,95.75,75592.2,0
+XWIN.US,D,20161010,000000,90.5,99.215,87.25,92,20979.2,0
+XWIN.US,D,20161011,000000,96.5,120,96.5,109.5,114437.4,0
+XWIN.US,D,20161012,000000,112.75,126.25,103.25,105,126916.6,0
+XWIN.US,D,20161013,000000,107.5,108.75,98.75,100,29013.2,0
+XWIN.US,D,20161014,000000,100.75,110,90.75,92.75,24196,0
+XWIN.US,D,20161017,000000,93,105,93,104.5,53880.2,0
+XWIN.US,D,20161018,000000,104.5,107.99,100,105.75,20663.4,0
+XWIN.US,D,20161019,000000,106.25,110,101.4,107.5,20938.2,0
+XWIN.US,D,20161020,000000,108.25,113.75,103.75,109.75,19353.8,0
+XWIN.US,D,20161021,000000,115,115,103.75,107.5,11397.2,0
+XWIN.US,D,20161024,000000,107,108.5,100.25,106.75,13140,0
+XWIN.US,D,20161025,000000,106,107.5,101.25,107.5,21267.2,0
+XWIN.US,D,20161026,000000,106.75,106.75,102.5,103.75,4617.6,0
+XWIN.US,D,20161027,000000,103.75,105,93.5,94.25,14128.8,0
+XWIN.US,D,20161028,000000,97.5,97.5,88,92.5,10015.2,0
+XWIN.US,D,20161031,000000,91.75,91.75,85.875,90,14711.8,0
+XWIN.US,D,20161101,000000,89,95.75,86.25,94.25,3923.2,0
+XWIN.US,D,20161102,000000,95,97.25,93.75,95,4442.6,0
+XWIN.US,D,20161103,000000,94.25,95,84,84,6402.2,0
+XWIN.US,D,20161104,000000,84,84.75,70.75,72.5,24996.2,0
+XWIN.US,D,20161107,000000,72.25,78.5,72.25,76,5558.4,0
+XWIN.US,D,20161108,000000,75.5,77.5,73.75,75,6030.8,0
+XWIN.US,D,20161109,000000,72.75,78,65.5,78,18046.2,0
+XWIN.US,D,20161110,000000,78.75,83.25,76.25,80.75,8788,0
+XWIN.US,D,20161111,000000,80,82.675,76.25,76.75,3861,0
+XWIN.US,D,20161114,000000,79.5,80,71.25,73,12881.4,0
+XWIN.US,D,20161115,000000,72.5,76.25,70.75,73.5,5911.4,0
+XWIN.US,D,20161116,000000,73.5,76,70.25,72.25,7614,0
+XWIN.US,D,20161117,000000,71.25,72.25,62.5,65.25,14263.8,0
+XWIN.US,D,20161118,000000,65.5,67.525,59.5,60.25,7659.6,0
+XWIN.US,D,20161121,000000,60.5,62.625,58.5,60.5,7670,0
+XWIN.US,D,20161122,000000,61,62.16,55.25,56.75,7764.6,0
+XWIN.US,D,20161123,000000,57.25,57.25,50.75,52.5,6416.4,0
+XWIN.US,D,20161125,000000,52.5,58.75,52.5,55.5,6256.2,0
+XWIN.US,D,20161128,000000,59.25,74.5,58.25,70.5,67424.8,0
+XWIN.US,D,20161129,000000,71.5,78.75,62.75,67,33658.8,0
+XWIN.US,D,20161130,000000,68.75,68.75,63.5,63.75,7165.4,0
+XWIN.US,D,20161201,000000,63.5,63.5,58,58.25,6362.4,0
+XWIN.US,D,20161202,000000,72,76,57.25,57.5,83443,0
+XWIN.US,D,20161205,000000,57.25,58,54.25,57.25,10505.8,0
+XWIN.US,D,20161206,000000,58,62,56.63,61.75,7809.4,0
+XWIN.US,D,20161207,000000,61.5,61.75,58.75,59.25,5796.8,0
+XWIN.US,D,20161208,000000,59.25,60.5,57,60.5,5344,0
+XWIN.US,D,20161209,000000,61,61,56.25,57.75,4728.6,0
+XWIN.US,D,20161212,000000,57.5,57.5,55.025,57.5,2565,0
+XWIN.US,D,20161213,000000,57,57.375,54.75,55,5161.2,0
+XWIN.US,D,20161214,000000,55.5,57,52.5,53.25,5547.4,0
+XWIN.US,D,20161215,000000,53.75,54.5,48.25,48.75,8575.8,0
+XWIN.US,D,20161216,000000,50.25,51.25,48.25,49,4415.4,0
+XWIN.US,D,20161219,000000,51.25,54.25,49,52.25,7255,0
+XWIN.US,D,20161220,000000,50.75,53.54,50.25,52.25,4787.4,0
+XWIN.US,D,20161221,000000,53,53.5,51.75,52.5,1818.6,0
+XWIN.US,D,20161222,000000,52.75,57,52.5,55.75,6764.6,0
+XWIN.US,D,20161223,000000,54.75,56,52.75,53.75,2655.2,0
+XWIN.US,D,20161227,000000,54,55.495,52.25,53,2176.2,0
+XWIN.US,D,20161228,000000,52.25,53,49.5,49.5,3655,0
+XWIN.US,D,20161229,000000,49.75,51.25,48.25,48.75,4722.2,0
+XWIN.US,D,20161230,000000,48.25,50,47,48.25,5011.2,0
+XWIN.US,D,20170103,000000,49.75,49.95,47.25,47.5,2082.2,0
+XWIN.US,D,20170104,000000,48.25,49.25,47.75,48.5,3061.4,0
+XWIN.US,D,20170105,000000,49.5,49.5,47.25,48,2003.6,0
+XWIN.US,D,20170106,000000,47.5,48,46.25,46.75,2718.4,0
+XWIN.US,D,20170109,000000,47.5,49,46.5,48,1760.4,0
+XWIN.US,D,20170110,000000,46.75,47.75,46.625,47.5,728,0
+XWIN.US,D,20170111,000000,46.75,47.25,43.75,45.8125,2929.4,0
+XWIN.US,D,20170112,000000,45.25,45.735,43.75,44.25,2945.2,0
+XWIN.US,D,20170113,000000,44.25,45,43.75,44.465,3544.4,0
+XWIN.US,D,20170117,000000,45,45,42,42,1532.2,0
+XWIN.US,D,20170118,000000,42.5,42.5,40.25,40.5,4063.6,0
+XWIN.US,D,20170119,000000,41,46.25,39.76,43.75,11175.4,0
+XWIN.US,D,20170120,000000,43.75,48.75,43.25,43.75,5394.8,0
+XWIN.US,D,20170123,000000,42.5,48,41.25,41.5,4764.6,0
+XWIN.US,D,20170124,000000,42.5,45,42.5,42.5,3702.2,0
+XWIN.US,D,20170125,000000,42,43.55,41.5,42.5,1751.8,0
+XWIN.US,D,20170126,000000,42,43.5,42,43.25,1771.2,0
+XWIN.US,D,20170127,000000,43.25,47.75,42.5675,47.75,5651.2,0
+XWIN.US,D,20170130,000000,47.25,47.25,43,43.25,2306.6,0
+XWIN.US,D,20170131,000000,43.75,44.2475,43,43.25,1489.8,0
+XWIN.US,D,20170201,000000,42.5,44.25,42.5,43.5,1550,0
+XWIN.US,D,20170202,000000,44.25,44.25,40.5,41.25,3198.2,0
+XWIN.US,D,20170203,000000,41,42,40.5,40.5,1094,0
+XWIN.US,D,20170206,000000,41,42,40.5,41.75,1798.2,0
+XWIN.US,D,20170207,000000,41.25,43.5,41.25,41.5,1560.6,0
+XWIN.US,D,20170208,000000,41.5,42,40,40.25,2015.2,0
+XWIN.US,D,20170209,000000,40.75,42,40.0025,41.75,2904,0
+XWIN.US,D,20170210,000000,41.75,42.5,41.5,41.75,1440.6,0
+XWIN.US,D,20170213,000000,41,42,37.75,39.25,3264.8,0
+XWIN.US,D,20170214,000000,39.5,39.71,36.5,38.25,8263.2,0
+XWIN.US,D,20170215,000000,37.0025,37.75,36.2525,36.75,1393.8,0
+XWIN.US,D,20170216,000000,36.84,36.84,35,35,2726.2,0
+XWIN.US,D,20170217,000000,35.25,36,27.75,31.5,18327,0
+XWIN.US,D,20170221,000000,32,51.25,32,47.5,81016.2,0
+XWIN.US,D,20170222,000000,44,49,42.75,45.25,19856.6,0
+XWIN.US,D,20170223,000000,45.25,68.75,45.25,62.75,432659.8,0
+XWIN.US,D,20170224,000000,58,61.75,53.5,56.5,60171,0
+XWIN.US,D,20170227,000000,53.75,58.25,45,45.5,39120,0
+XWIN.US,D,20170228,000000,45.25,51.25,43,49.75,36907,0
+XWIN.US,D,20170301,000000,49,50,45,47,16800.6,0
+XWIN.US,D,20170302,000000,46.5,51.24,45,45.5,15355,0
+XWIN.US,D,20170303,000000,46.25,46.5,42.75,44,7494.8,0
+XWIN.US,D,20170306,000000,43.5,43.5,40,40.5,7340.6,0
+XWIN.US,D,20170307,000000,40.5,41.0475,39,40.75,4503,0
+XWIN.US,D,20170308,000000,40.5,43.25,39.75,42.25,4100.8,0
+XWIN.US,D,20170309,000000,41.75,41.75,40.25,41.75,5149.2,0
+XWIN.US,D,20170310,000000,42.5,46.25,40.75,42.25,5316.4,0
+XWIN.US,D,20170313,000000,42.25,42.7425,41.75,42.5,2083.8,0
+XWIN.US,D,20170314,000000,42,42.68,41.75,42.25,1679,0
+XWIN.US,D,20170315,000000,41.75,42.5,39.25,42.25,2381.4,0
+XWIN.US,D,20170316,000000,42.5,46.25,39.5,46,8577.4,0
+XWIN.US,D,20170317,000000,45.75,47.75,43.5,44.75,3548.8,0
+XWIN.US,D,20170320,000000,44.25,44.25,41.25,43.5,4053.8,0
+XWIN.US,D,20170321,000000,43.2525,44.74,41.5,42.5,2131,0
+XWIN.US,D,20170322,000000,42.25,42.75,40,40.5,3921.6,0
+XWIN.US,D,20170323,000000,40.5,41.73,39.5,40.25,2839.2,0
+XWIN.US,D,20170324,000000,40.355,43.75,40.25,43.75,3074.8,0
+XWIN.US,D,20170327,000000,40.75,43.6875,40.75,42.25,1428.8,0
+XWIN.US,D,20170328,000000,41.75,43.75,41,42.75,2720.4,0
+XWIN.US,D,20170329,000000,42,43.4975,41.25,42,416.6,0
+XWIN.US,D,20170330,000000,41.5,42.5,41.25,42.25,811.4,0
+XWIN.US,D,20170331,000000,43.25,43.25,40.75,41.75,1955.8,0
+XWIN.US,D,20170403,000000,41,41.25,39,41.25,2287.6,0
+XWIN.US,D,20170404,000000,40.75,40.75,39.5,39.75,781.2,0
+XWIN.US,D,20170405,000000,40,40.5,38.75,38.75,540.8,0
+XWIN.US,D,20170406,000000,46.5,65.75,44.75,49.25,586675.2,0
+XWIN.US,D,20170407,000000,45.75,49,38.75,48,37885.4,0
+XWIN.US,D,20170410,000000,47.5,48,44.7525,45.5,6058.4,0
+XWIN.US,D,20170411,000000,47,47.5,44.25,45.5,6602.6,0
+XWIN.US,D,20170412,000000,46,46,42.75,43,4802,0
+XWIN.US,D,20170413,000000,43,43.5,41.25,42.75,4360,0
+XWIN.US,D,20170417,000000,44.5,45.75,40.5,40.75,10555.2,0
+XWIN.US,D,20170418,000000,40.5,40.5,38.25,39.25,6336.4,0
+XWIN.US,D,20170419,000000,39.75,40,37.75,38.5,4096,0
+XWIN.US,D,20170420,000000,38,39,36.595,38,4941,0
+XWIN.US,D,20170421,000000,37.75,40,37,40,3407.2,0
+XWIN.US,D,20170424,000000,40,40.5,38,40,1033.2,0
+XWIN.US,D,20170425,000000,40,40.11,37.5,38.5,2265.8,0
+XWIN.US,D,20170426,000000,38.5,39.65,37.75,39,1588.2,0
+XWIN.US,D,20170427,000000,39,41.75,37.75,39.75,3551.2,0
+XWIN.US,D,20170428,000000,40.665,41.5,39.25,39.75,2261.8,0
+XWIN.US,D,20170501,000000,39.5,40.225,38.825,40,682.6,0
+XWIN.US,D,20170502,000000,40.25,41.25,38.25,39,980.2,0
+XWIN.US,D,20170503,000000,39.75,40,38.75,39.5,779.6,0
+XWIN.US,D,20170504,000000,39.015,40,38.25,38.75,1393.8,0
+XWIN.US,D,20170505,000000,37.75,38.5,36.75,38.5,2720,0
+XWIN.US,D,20170508,000000,38.09,38.5,34.84,35.75,8293.6,0
+XWIN.US,D,20170509,000000,35.25,35.25,33.75,34,4986,0
+XWIN.US,D,20170510,000000,35.25,36.4975,34.25,35.75,2269,0
+XWIN.US,D,20170511,000000,35.8025,36.25,35.5,35.5,1162,0
+XWIN.US,D,20170512,000000,35,35.1225,34.25,34.25,2141.8,0
+XWIN.US,D,20170515,000000,35.25,36.5,34.5,35.75,1194.6,0
+XWIN.US,D,20170516,000000,35.025,38.29,35.025,37.25,4764.2,0
+XWIN.US,D,20170517,000000,37.5,37.5,35,35.75,1100.8,0
+XWIN.US,D,20170518,000000,35,35.75,33.75,34.5,1293,0
+XWIN.US,D,20170519,000000,35.25,35.5,33.75,34.75,1099.8,0
+XWIN.US,D,20170522,000000,34.5,35.5,34.5,34.75,1158.8,0
+XWIN.US,D,20170523,000000,35.035,35.25,34.25,35.25,382.8,0
+XWIN.US,D,20170524,000000,35,35,33.5,33.5,1887.2,0
+XWIN.US,D,20170525,000000,34.25,34.5,33.5,34.25,314,0
+XWIN.US,D,20170526,000000,34.5,35,32.75,34.5,896.4,0
+XWIN.US,D,20170530,000000,34,34.5,33,33,1216,0
+XWIN.US,D,20170531,000000,33,33.75,30.3025,33.75,1520.8,0
+XWIN.US,D,20170601,000000,33.5,34.75,31,33,422,0
+XWIN.US,D,20170602,000000,33.5,34.25,30.75,32.25,2494,0
+XWIN.US,D,20170605,000000,32.25,39.4975,32.25,37.5025,3027.8,0
+XWIN.US,D,20170606,000000,37.25,40.75,34,37.75,6229.2,0
+XWIN.US,D,20170607,000000,37.75,42,36,38,4484.2,0
+XWIN.US,D,20170608,000000,38.5,38.5,36.25,37,1601.8,0
+XWIN.US,D,20170609,000000,36.6725,37.5,33.75,34,1474,0
+XWIN.US,D,20170612,000000,33.25,36.75,31.25,34.75,1841.4,0
+XWIN.US,D,20170613,000000,34.15,38,32.5,35.5,4250,0
+XWIN.US,D,20170614,000000,36.05,40,36,36.5,1196.2,0
+XWIN.US,D,20170615,000000,36,36.25,33.75,34.25,331,0
+XWIN.US,D,20170616,000000,34.25,37.25,33.5,35,1079.2,0
+XWIN.US,D,20170619,000000,33.25,35.5,33.075,33.5,934.4,0
+XWIN.US,D,20170620,000000,33.75,35,33.75,34,195.4,0
+XWIN.US,D,20170621,000000,34.5,35,33.25,34,970.6,0
+XWIN.US,D,20170622,000000,34.25,34.75,33.25,33.555,1044.8,0
+XWIN.US,D,20170623,000000,33.5,34.75,33,34.75,1178.2,0
+XWIN.US,D,20170626,000000,34.75,35.5,33.75,35,530,0
+XWIN.US,D,20170627,000000,35,35.25,34.75,35,1128.8,0
+XWIN.US,D,20170628,000000,37.25,40.5,35.5,36,5646,0
+XWIN.US,D,20170629,000000,35.5,37.25,35.1075,36,1042.8,0
+XWIN.US,D,20170630,000000,36.75,39.25,35.75,37.75,1399.2,0
+XWIN.US,D,20170703,000000,37.5,39.25,37.5,38.75,1813,0
+XWIN.US,D,20170705,000000,39,41.5,39,39.25,5774.8,0
+XWIN.US,D,20170706,000000,39.25,40.5,37.5,38,997.8,0
+XWIN.US,D,20170707,000000,38.5,40.75,37.75,38,994.2,0
+XWIN.US,D,20170710,000000,38.25,39.305,37.75,38,662.8,0
+XWIN.US,D,20170711,000000,37.25,38.5,37,37,616.8,0
+XWIN.US,D,20170712,000000,37.75,38,37,37.25,254,0
+XWIN.US,D,20170713,000000,36.5,37.75,36.5,37,934.4,0
+XWIN.US,D,20170714,000000,37.5,37.5,35,35.75,946.8,0
+XWIN.US,D,20170717,000000,35,37.25,34.5,35.75,2283.8,0
+XWIN.US,D,20170718,000000,35,35.5,33.75,34.75,581.4,0
+XWIN.US,D,20170719,000000,34.5025,36,34.5,35,508.4,0
+XWIN.US,D,20170720,000000,35.32,36.25,35.25,35.75,720.6,0
+XWIN.US,D,20170721,000000,36,37,35.225,36.5725,1150.6,0
+XWIN.US,D,20170724,000000,37,37,36.25,36.25,385.8,0
+XWIN.US,D,20170725,000000,36.2525,37.5,36,36,1142.8,0
+XWIN.US,D,20170726,000000,36.5,37.5,36.305,37.0375,827,0
+XWIN.US,D,20170727,000000,36.75,37,35.75,36.25,1054.2,0
+XWIN.US,D,20170728,000000,35.75,36.25,35.5,36.25,458,0
+XWIN.US,D,20170731,000000,35.8025,36.5,35.75,36.25,730,0
+XWIN.US,D,20170801,000000,36.745,37.5,36.5,36.5,904,0
+XWIN.US,D,20170802,000000,36.3125,37.2125,36.25,36.75,372.2,0
+XWIN.US,D,20170803,000000,36.25,37.4975,36.25,37.4975,337.4,0
+XWIN.US,D,20170804,000000,36.25,36.25,35.75,35.75,246,0
+XWIN.US,D,20170807,000000,36.25,37.25,35.25,35.5,646.8,0
+XWIN.US,D,20170808,000000,35.5,37,35.5,37,869.2,0
+XWIN.US,D,20170809,000000,36.5,36.5,35.5,35.5,476.2,0
+XWIN.US,D,20170810,000000,35.5,35.5,34.75,34.75,725.6,0
+XWIN.US,D,20170811,000000,34.25,34.25,31.25,32,4374.2,0
+XWIN.US,D,20170814,000000,32.125,34.9075,32.0025,33,631.4,0
+XWIN.US,D,20170815,000000,33.5,34.75,33,34.75,572.6,0
+XWIN.US,D,20170816,000000,33.5,34.25,33,33.5,488.4,0
+XWIN.US,D,20170817,000000,31.905,34.5,31.75,34,684.8,0
+XWIN.US,D,20170818,000000,33.25,33.75,33,33.25,1806.8,0
+XWIN.US,D,20170821,000000,31.78,32.25,31.5,31.5,558.4,0
+XWIN.US,D,20170822,000000,31.25,32.975,31.25,31.25,1138.6,0
+XWIN.US,D,20170823,000000,31.5,32.5,31.5,31.75,357.2,0
+XWIN.US,D,20170824,000000,32.5,32.5,31.25,31.75,803.6,0
+XWIN.US,D,20170825,000000,33.5,33.5,31.25,31.75,144.2,0
+XWIN.US,D,20170828,000000,32.2525,33.0025,31.75,32,786.4,0
+XWIN.US,D,20170829,000000,32.5,32.65,29.25,31.5,1274,0
+XWIN.US,D,20170830,000000,31,31.25,29.775,31.25,752.8,0
+XWIN.US,D,20170831,000000,31.315,31.5,27.5,30.75,3374.6,0
+XWIN.US,D,20170901,000000,29.75,29.75,29.155,29.5,888,0
+XWIN.US,D,20170905,000000,29.5,30.425,28.75,29.75,2879.6,0
+XWIN.US,D,20170906,000000,29,29.6,26.565,28,2537.8,0
+XWIN.US,D,20170907,000000,27.5,28.295,27.5,27.5,2644,0
+XWIN.US,D,20170908,000000,27.5,29,27.035,27.5,2638,0
+XWIN.US,D,20170911,000000,28.25,31.25,28.25,30,6868.8,0
+XWIN.US,D,20170912,000000,30.75,30.75,29.5,30.5,1730.4,0
+XWIN.US,D,20170913,000000,30.475,32.025,30.475,32,2059.8,0
+XWIN.US,D,20170914,000000,32.25,34.5,32,34,5275.8,0
+XWIN.US,D,20170915,000000,34.25,34.75,33.25,34.75,1996,0
+XWIN.US,D,20170918,000000,34.43,35.75,33.25,34,4132.6,0
+XWIN.US,D,20170919,000000,34.5,35.25,34.5,34.75,1493.2,0
+XWIN.US,D,20170920,000000,33.25,35,33.25,34.25,2279.6,0
+XWIN.US,D,20170921,000000,36.5,47.5,36.5,40.25,61151.8,0
+XWIN.US,D,20170922,000000,38.5,41,38,41,9129.2,0
+XWIN.US,D,20170925,000000,41,41.75,38.775,40.25,4031.6,0
+XWIN.US,D,20170926,000000,40,41.25,39.5,41.25,2036.4,0
+XWIN.US,D,20170927,000000,41.75,42.25,39.5,40.5,4769.4,0
+XWIN.US,D,20170928,000000,40.375,41.25,40,41,2720.8,0
+XWIN.US,D,20170929,000000,40.25,43.5,40.25,41.75,2390.4,0
+XWIN.US,D,20171002,000000,42,43.6,40.5825,40.75,2057.4,0
+XWIN.US,D,20171003,000000,41.25,41.275,39,40.25,3598.4,0
+XWIN.US,D,20171004,000000,39.75,41.8975,39.5,39.5,1478,0
+XWIN.US,D,20171005,000000,39.5,41.25,39.5,40.75,1940.4,0
+XWIN.US,D,20171006,000000,41,41.125,39.75,41,2267.8,0
+XWIN.US,D,20171009,000000,40.75,41.2475,39.75,40.25,1306.2,0
+XWIN.US,D,20171010,000000,39.5,40.25,39,39.5,1555.6,0
+XWIN.US,D,20171011,000000,39.34,39.75,34,39.5,4510.2,0
+XWIN.US,D,20171012,000000,40,40,38.0025,38.75,955.6,0
+XWIN.US,D,20171013,000000,38.025,39.25,37.5,39,2872,0
+XWIN.US,D,20171016,000000,38.25,39.25,32.4225,38.25,1451.2,0
+XWIN.US,D,20171017,000000,38.25,38.5,37.3125,38.5,573.6,0
+XWIN.US,D,20171018,000000,37.75,38.5,37.25,37.25,2664.8,0
+XWIN.US,D,20171019,000000,37,38.75,36.9225,37.5,618.4,0
+XWIN.US,D,20171020,000000,37.03,37.9975,37.03,37.75,1715.4,0
+XWIN.US,D,20171023,000000,36.75,38.75,36.75,38.25,2401,0
+XWIN.US,D,20171024,000000,37.5,39.22,37.5,38.25,1675,0
+XWIN.US,D,20171025,000000,37.75,39.25,37.5,37.5,2573.6,0
+XWIN.US,D,20171026,000000,37.5,39.25,36.375,36.5,1562.4,0
+XWIN.US,D,20171027,000000,37.5,39.25,37,39.25,3201,0
+XWIN.US,D,20171030,000000,39.25,40,38.5,38.5,3869,0
+XWIN.US,D,20171031,000000,38.5,40,37.75,39,3220.2,0
+XWIN.US,D,20171101,000000,40.245,40.3975,38.75,39.0625,6422.6,0
+XWIN.US,D,20171102,000000,39.25,40.475,39,40.475,2333.2,0
+XWIN.US,D,20171103,000000,39.525,40.5,39.5,40.25,3042,0
+XWIN.US,D,20171106,000000,39.5025,42.25,39.5025,42,3119.6,0
+XWIN.US,D,20171107,000000,42.75,42.75,41.5,42.5,2854.2,0
+XWIN.US,D,20171108,000000,42,42.25,40.75,41.5,4036,0
+XWIN.US,D,20171109,000000,41.5,42.25,40.75,42,1295,0
+XWIN.US,D,20171110,000000,41.725,47.5,41.725,44.25,17029.4,0
+XWIN.US,D,20171113,000000,67,77.5,53.75,53.75,603180.6,0
+XWIN.US,D,20171114,000000,49,52,45.5,48.75,41919.2,0
+XWIN.US,D,20171115,000000,48.75,49.75,42.75,45.5,21754.8,0
+XWIN.US,D,20171116,000000,45,47.25,42.25,43.25,12574.8,0
+XWIN.US,D,20171117,000000,52.5,53,45.5,46.75,52735,0
+XWIN.US,D,20171120,000000,49,49.5,45.25,46.5,11924.4,0
+XWIN.US,D,20171121,000000,46.5,46.75,45.16,46.25,7974.6,0
+XWIN.US,D,20171122,000000,46.75,54.625,46.75,52.25,34085.8,0
+XWIN.US,D,20171124,000000,51.75,56,49,49.5,9840.8,0
+XWIN.US,D,20171127,000000,49.5,52.5,49,50.25,5416,0
+XWIN.US,D,20171128,000000,49.25,58.25,49.25,54.625,32375.6,0
+XWIN.US,D,20171129,000000,54,55.365,49.5,49.5,10355.8,0
+XWIN.US,D,20171130,000000,52.25,52.25,49.5,51,9432.6,0
+XWIN.US,D,20171201,000000,50.75,51.74,47.5,48.75,8513.6,0
+XWIN.US,D,20171204,000000,49.25,49.75,47.5,47.75,9541.2,0
+XWIN.US,D,20171205,000000,47.5,47.53,45.5,46,4279.8,0
+XWIN.US,D,20171206,000000,45.5,46.7075,44.525,45.0025,4897.6,0
+XWIN.US,D,20171207,000000,44.25,47,43.76,46.25,7103.6,0
+XWIN.US,D,20171208,000000,45.75,49.42,45.5,48.75,6969,0
+XWIN.US,D,20171211,000000,48.75,50.75,48.09,50.25,11271.2,0
+XWIN.US,D,20171212,000000,57,61.25,50.5,50.75,67150.8,0
+XWIN.US,D,20171213,000000,50,51.475,46.75,49.25,8758.8,0
+XWIN.US,D,20171214,000000,48.75,50,48.26,49.5,3362.4,0
+XWIN.US,D,20171215,000000,48.75,59,48.75,48.75,51287.6,0
+XWIN.US,D,20171218,000000,54,58.75,53.75,54.75,40811,0
+XWIN.US,D,20171219,000000,55.25,58.25,52.5,55.5,13730,0
+XWIN.US,D,20171220,000000,67.5,68.75,56.25,60.75,131600.6,0
+XWIN.US,D,20171221,000000,73.25,75,61.5,71.75,381806.6,0
+XWIN.US,D,20171222,000000,65.5,68.48,62.5,64.75,40577,0
+XWIN.US,D,20171226,000000,65,65.25,59.75,62.75,26569.4,0
+XWIN.US,D,20171227,000000,71.5,72.5,60.25,61.25,142045,0
+XWIN.US,D,20171228,000000,59.25,59.75,55,58.75,25142.6,0
+XWIN.US,D,20171229,000000,63.25,63.25,57.75,60,16597.8,0
+XWIN.US,D,20180102,000000,57.75,65.5,57,64.75,23126.8,0
+XWIN.US,D,20180103,000000,65,65,58.75,60.75,8903.8,0
+XWIN.US,D,20180104,000000,61,61.25,59.25,59.75,4986.8,0
+XWIN.US,D,20180105,000000,61.25,61.25,57.7,58.5,7131.4,0
+XWIN.US,D,20180108,000000,57.75,60.25,57.75,59.75,5616,0
+XWIN.US,D,20180109,000000,59.75,61.25,58.75,60,5396.2,0
+XWIN.US,D,20180110,000000,60.75,67,59,64.5,25040.8,0
+XWIN.US,D,20180111,000000,66,66,63,65,8066,0
+XWIN.US,D,20180112,000000,66,67.5,64.75,67,14440.4,0
+XWIN.US,D,20180116,000000,67.5,67.65,65,66.75,9821.4,0
+XWIN.US,D,20180117,000000,64.5,66.25,61.25,62.75,6875.6,0
+XWIN.US,D,20180118,000000,62.5,63.5,61.25,62.75,3033.2,0
+XWIN.US,D,20180119,000000,62,70.5,61.25,67.75,19640.8,0
+XWIN.US,D,20180122,000000,67.75,69.725,62.75,63.75,33789.2,0
+XWIN.US,D,20180123,000000,64.75,65.25,62.75,64,5880.4,0
+XWIN.US,D,20180124,000000,64,64,60.5,61,6614,0
+XWIN.US,D,20180125,000000,62.75,62.75,58.75,59.75,6027,0
+XWIN.US,D,20180126,000000,59.5,60.09,58.75,60,3003.8,0
+XWIN.US,D,20180129,000000,59,61.25,58.75,59.5,3439.6,0
+XWIN.US,D,20180130,000000,58.5,59,52.75,55.5,16291.6,0
+XWIN.US,D,20180131,000000,55.5,59.225,55.5,56.75,5365.4,0
+XWIN.US,D,20180201,000000,56.25,58.725,55,56.75,4433.8,0
+XWIN.US,D,20180202,000000,56,58.5,55,58,5809,0
+XWIN.US,D,20180205,000000,58.5,58.75,54.25,55.75,5822.8,0
+XWIN.US,D,20180206,000000,53.5,58.75,52.86,58,3660.4,0
+XWIN.US,D,20180207,000000,58,58,53.25,55.75,4842.8,0
+XWIN.US,D,20180208,000000,56.25,61.25,52.775,53.5,5686.2,0
+XWIN.US,D,20180209,000000,54.5,54.5,48.75,52.5,6242.6,0
+XWIN.US,D,20180212,000000,53,56.5,49.5,54,12244.2,0
+XWIN.US,D,20180213,000000,55,55,52.25,52.75,1755.6,0
+XWIN.US,D,20180214,000000,52,55.67,52,54.75,3447.6,0
+XWIN.US,D,20180215,000000,56,56,53.5,54,1878.8,0
+XWIN.US,D,20180216,000000,54.75,54.75,52.5,53,2036.4,0
+XWIN.US,D,20180220,000000,53.25,54.985,52,53,2280.4,0
+XWIN.US,D,20180221,000000,53.25,54.205,52.75,53,1697.4,0
+XWIN.US,D,20180222,000000,53.75,53.87,53,53.5,2429.4,0
+XWIN.US,D,20180223,000000,53.75,53.95,52.5,53,2927.2,0
+XWIN.US,D,20180226,000000,53,56.25,53,56,3087.8,0
+XWIN.US,D,20180227,000000,56.25,58,56,56.75,3238,0
+XWIN.US,D,20180228,000000,57,57.725,55.25,57,4478,0
+XWIN.US,D,20180301,000000,54,56.5,53.025,54.75,4505.8,0
+XWIN.US,D,20180302,000000,54.5,56,53,53.75,2123,0
+XWIN.US,D,20180305,000000,53.5,55.25,53.5,54.75,1926.2,0
+XWIN.US,D,20180306,000000,54.5,55.34,53,53,900.4,0
+XWIN.US,D,20180307,000000,52.5,55,52.5,53.25,1524.4,0
+XWIN.US,D,20180308,000000,53.5,54.87,51.5,52.5,4102.8,0
+XWIN.US,D,20180309,000000,52.5,54.5,51,51.75,3542.4,0
+XWIN.US,D,20180312,000000,51.5,52.725,49.25,51,3295,0
+XWIN.US,D,20180313,000000,50.75,52.5,50.75,52.475,3065.6,0
+XWIN.US,D,20180314,000000,52.5,53.25,51.75,52.5,1558.6,0
+XWIN.US,D,20180315,000000,52.5,52.5,51.5,52,1199.6,0
+XWIN.US,D,20180316,000000,51.25,52.5,50.5,52.5,3145.6,0
+XWIN.US,D,20180319,000000,52,52.75,51.1,52.5,2269.4,0
+XWIN.US,D,20180320,000000,52.25,52.5,50.75,51.75,1470,0
+XWIN.US,D,20180321,000000,51.5,52.5,51,51.75,1631.6,0
+XWIN.US,D,20180322,000000,51.5,53.75,51.5,53.25,3819.8,0
+XWIN.US,D,20180323,000000,53,53.25,51.75,53.25,2538.2,0
+XWIN.US,D,20180326,000000,52.75,60.225,52.75,58.5,21697.6,0
+XWIN.US,D,20180327,000000,58.75,65.75,58.75,62.75,59415.8,0
+XWIN.US,D,20180328,000000,62.5,62.5,57.745,61.75,10871,0
+XWIN.US,D,20180329,000000,61.5,61.75,53.75,54,20116.4,0
+XWIN.US,D,20180402,000000,57.5,57.5,50.25,51,8205.6,0
+XWIN.US,D,20180403,000000,51.5,52,40,42.125,34091,0
+XWIN.US,D,20180404,000000,43.5,44.25,37.5,40.75,14512.4,0
+XWIN.US,D,20180405,000000,40.75,42.5,40.25,42,3290.6,0
+XWIN.US,D,20180406,000000,41.5,43.25,39.5,42.5,4129,0
+XWIN.US,D,20180409,000000,42.25,43.25,42,42,3447.2,0
+XWIN.US,D,20180410,000000,46,49.5,42.5,43,14163.4,0
+XWIN.US,D,20180411,000000,42,42,40.75,42,3170.4,0
+XWIN.US,D,20180412,000000,41.75,43.25,41.75,42.25,1150.8,0
+XWIN.US,D,20180413,000000,42.5,43.25,41.75,42.5,2116.2,0
+XWIN.US,D,20180416,000000,42.5,43.75,42.25,43.25,1280.4,0
+XWIN.US,D,20180417,000000,43.25,44.225,42.25,42.5,2995.8,0
+XWIN.US,D,20180418,000000,43.25,43.5,42.5,42.5,1081.4,0
+XWIN.US,D,20180419,000000,42,43.25,42,42,1381.2,0
+XWIN.US,D,20180420,000000,43.5,43.5,42,42.5,2299.6,0
+XWIN.US,D,20180423,000000,42.5,42.505,40.0025,40.75,4468.8,0
+XWIN.US,D,20180424,000000,40.75,41.75,40,40,3434,0
+XWIN.US,D,20180425,000000,40,42,40,41.25,2758,0
+XWIN.US,D,20180426,000000,42,43.25,41.25,42.5,2609.2,0
+XWIN.US,D,20180427,000000,43,43.75,41.75,43,1288,0
+XWIN.US,D,20180430,000000,43.5,43.5,41.75,43.25,1553.6,0
+XWIN.US,D,20180501,000000,43.75,43.75,42,43,828,0
+XWIN.US,D,20180502,000000,42.75,45,42.25,44.25,8529,0
+XWIN.US,D,20180503,000000,44.5,46.225,43.75,45.75,2348.8,0
+XWIN.US,D,20180504,000000,46,47,45.25,46.5,5605.4,0
+XWIN.US,D,20180507,000000,47.5,48,46.25,47.25,3937.8,0
+XWIN.US,D,20180508,000000,47,47.995,46.25,47,1080.6,0
+XWIN.US,D,20180509,000000,47,47.5,45.25,46.25,2662.2,0
+XWIN.US,D,20180510,000000,46.5,47.25,46.25,47.25,2534,0
+XWIN.US,D,20180511,000000,47.25,48.75,46.595,48.75,6733.4,0
+XWIN.US,D,20180514,000000,47.5,47.825,44.25,45.25,14721.4,0
+XWIN.US,D,20180515,000000,47,47,44.25,45.75,1461.2,0
+XWIN.US,D,20180516,000000,45.5,45.5,44.75,45.25,1047.2,0
+XWIN.US,D,20180517,000000,45,47,45,46.75,955.8,0
+XWIN.US,D,20180518,000000,46.75,47,46.025,47,1550.6,0
+XWIN.US,D,20180521,000000,47,47.725,47,47.5,2403,0
+XWIN.US,D,20180522,000000,47.5,48.5,47,48.125,2017,0
+XWIN.US,D,20180523,000000,48.25,50.5,46.875,49.5,9766.8,0
+XWIN.US,D,20180524,000000,49.25,50,47.5,47.5,1556.2,0
+XWIN.US,D,20180525,000000,47.25,48.5,46.75,47.25,872.4,0
+XWIN.US,D,20180529,000000,47.0575,47.5,46.985,47.5,394.8,0
+XWIN.US,D,20180530,000000,47.5,47.5,46.25,46.25,1233.4,0
+XWIN.US,D,20180531,000000,47.25,47.25,45.25,46.5,1695.6,0
+XWIN.US,D,20180601,000000,46.75,46.75,46,46,856.4,0
+XWIN.US,D,20180604,000000,46,46.75,45,46.5,1194.8,0
+XWIN.US,D,20180605,000000,46.75,49.5,44.75,47.5,3816,0
+XWIN.US,D,20180606,000000,47.5,47.5,45.5,45.5,1064.4,0
+XWIN.US,D,20180607,000000,45.75,47.25,45.75,46.75,764,0
+XWIN.US,D,20180608,000000,47,47,45,45.5,2486.4,0
+XWIN.US,D,20180611,000000,45.5,46.66,45,45.5,1339.8,0
+XWIN.US,D,20180612,000000,45,45.5,43.75,44.375,4237.2,0
+XWIN.US,D,20180613,000000,45,45.5,43.75,44.25,2858.8,0
+XWIN.US,D,20180614,000000,44.75,45.5,43.5,43.5,809.2,0
+XWIN.US,D,20180615,000000,44,45.5,43.775,45.5,1502,0
+XWIN.US,D,20180618,000000,45.5,46.5,44.75,45.25,966.6,0
+XWIN.US,D,20180619,000000,45.5,45.5,43,45.25,822.6,0
+XWIN.US,D,20180620,000000,45,46.25,44.275,45.75,676.2,0
+XWIN.US,D,20180621,000000,45.75,46.25,44.75,45.125,454.4,0
+XWIN.US,D,20180622,000000,45,45.25,44.275,44.75,1196.4,0
+XWIN.US,D,20180625,000000,43.75,45.5,43.5,43.5,796,0
+XWIN.US,D,20180626,000000,43,45,42.16,44,1922.8,0
+XWIN.US,D,20180627,000000,44.5,44.5,42.25,42.75,2211.2,0
+XWIN.US,D,20180628,000000,42.75,43.5,41.25,42,864.2,0
+XWIN.US,D,20180629,000000,41.75,42.25,41.75,41.75,488.2,0
+XWIN.US,D,20180702,000000,41.75,42.25,41.25,42,463.2,0
+XWIN.US,D,20180703,000000,41.25,42.75,41.25,41.5,256,0
+XWIN.US,D,20180705,000000,41.25,42.75,40.8425,42.5,1240.6,0
+XWIN.US,D,20180706,000000,40.5,44.25,40.5,42.25,1203,0
+XWIN.US,D,20180709,000000,42.5,44.75,40.75,44,2457.6,0
+XWIN.US,D,20180710,000000,44,45,43.75,44.5,563.6,0
+XWIN.US,D,20180711,000000,43.75,46.25,43.2475,43.75,705.6,0
+XWIN.US,D,20180712,000000,44.25,44.25,43.95,44,430,0
+XWIN.US,D,20180713,000000,45.25,45.75,44.5,44.5,567,0
+XWIN.US,D,20180716,000000,44,46.25,44,45.75,3907.2,0
+XWIN.US,D,20180717,000000,45.75,46,44.045,45.5,283,0
+XWIN.US,D,20180718,000000,45.25,45.75,45.015,45.2525,471,0
+XWIN.US,D,20180719,000000,45.75,45.75,45.25,45.25,576.2,0
+XWIN.US,D,20180720,000000,45.5,45.75,45,45.75,922.6,0
+XWIN.US,D,20180723,000000,45.5,45.75,45,45.25,614,0
+XWIN.US,D,20180724,000000,45.25,45.75,43.75,44.25,404,0
+XWIN.US,D,20180725,000000,44,45.5,44,44.5,556.2,0
+XWIN.US,D,20180726,000000,44.5,45.75,43.25,44.25,1543.4,0
+XWIN.US,D,20180727,000000,45.25,46,43.75,45,2259.8,0
+XWIN.US,D,20180730,000000,45,46.25,45,45.875,1899.2,0
+XWIN.US,D,20180731,000000,46,46.25,44.25,45.5,275.4,0
+XWIN.US,D,20180801,000000,46.5,47,45.7775,47,1382.2,0
+XWIN.US,D,20180802,000000,46.25,47,45.5625,46.5,1457,0
+XWIN.US,D,20180803,000000,46.25,47,45.75,46.25,767.2,0
+XWIN.US,D,20180806,000000,46,46.5,46,46,967.2,0
+XWIN.US,D,20180807,000000,46.5,46.5,44.25,44.75,673.4,0
+XWIN.US,D,20180808,000000,45,46.25,45,45.5,262.8,0
+XWIN.US,D,20180809,000000,45.25,46.25,45.25,46,386.2,0
+XWIN.US,D,20180810,000000,45.535,46,45.535,45.8875,700.4,0
+XWIN.US,D,20180813,000000,46.5,49.5,42.255,45,21044.2,0
+XWIN.US,D,20180814,000000,45.25,46,44,44.375,3256.6,0
+XWIN.US,D,20180815,000000,44.75,44.75,40.5,42,5338.4,0
+XWIN.US,D,20180816,000000,42.5,43.75,41.0625,42.25,471.8,0
+XWIN.US,D,20180817,000000,42,42.925,41.77,42.25,1501.2,0
+XWIN.US,D,20180820,000000,43.5,44.25,40.75,41.875,1259.6,0
+XWIN.US,D,20180821,000000,42.75,43.58,41.5025,43,930.2,0
+XWIN.US,D,20180822,000000,42.5,44.25,42.0025,44,4833,0
+XWIN.US,D,20180823,000000,44.25,46,43.6125,45.375,5727.6,0
+XWIN.US,D,20180824,000000,45.5,47,44.5375,46.125,2999.8,0
+XWIN.US,D,20180827,000000,46.75,47,44.25,44.25,2092.8,0
+XWIN.US,D,20180828,000000,45,46.25,44,44,373.8,0
+XWIN.US,D,20180829,000000,44.25,45.5,43.75,44.625,1541.2,0
+XWIN.US,D,20180830,000000,44.75,45,44.25,45,577,0
+XWIN.US,D,20180831,000000,45,45,44.5,44.5,202.8,0
+XWIN.US,D,20180904,000000,44.25,44.5,43.5,44,1174.4,0
+XWIN.US,D,20180905,000000,43,44,42.5,43.875,1443.4,0
+XWIN.US,D,20180906,000000,43,44,42.3125,42.75,1047.6,0
+XWIN.US,D,20180907,000000,44,44,43,43.5,840,0
+XWIN.US,D,20180910,000000,42.75,43.8875,42.75,43,639,0
+XWIN.US,D,20180911,000000,43.25,43.725,43.25,43.625,381.2,0
+XWIN.US,D,20180912,000000,43.25,43.75,43.25,43.5,548.2,0
+XWIN.US,D,20180913,000000,43.5,44,42.5525,43.525,1022,0
+XWIN.US,D,20180914,000000,43.5,44,42.5,42.5,652.6,0
+XWIN.US,D,20180917,000000,43,44,42.25,42.75,943.8,0
+XWIN.US,D,20180918,000000,43.75,44,43.25,44,846.6,0
+XWIN.US,D,20180919,000000,43.75,43.75,42.25,42.75,1096.4,0
+XWIN.US,D,20180920,000000,42.5,43.2675,42,42.75,938.6,0
+XWIN.US,D,20180921,000000,42.75,43.75,42.5,43.75,555.4,0
+XWIN.US,D,20180924,000000,43.75,45.5,43,44,1712.8,0
+XWIN.US,D,20180925,000000,43.75,45,43.75,44.5,649,0
+XWIN.US,D,20180926,000000,44.5,44.9975,42.5,43.5,602.6,0
+XWIN.US,D,20180927,000000,44.2,44.2475,43.5,43.75,417,0
+XWIN.US,D,20180928,000000,43.75,44,43.5,43.5,216.4,0
+XWIN.US,D,20181001,000000,42.75,44.25,42,42,966.2,0
+XWIN.US,D,20181002,000000,42.5,43.9125,42.25,43.25,870.8,0
+XWIN.US,D,20181003,000000,42.7525,43.25,42,42.75,495.4,0
+XWIN.US,D,20181004,000000,42.5675,43.75,42.5,43.2725,1435.2,0
+XWIN.US,D,20181005,000000,43.5,43.9975,42.625,43,1252,0
+XWIN.US,D,20181008,000000,43,43.465,42,42.5,1178.4,0
+XWIN.US,D,20181009,000000,41,43,41,42,903.8,0
+XWIN.US,D,20181010,000000,42.5,42.5,40.25,40.25,1425,0
+XWIN.US,D,20181011,000000,39.5,41.2525,35.5,39.5,1442,0
+XWIN.US,D,20181012,000000,39.5,40.7475,36.5,38.5,4540.2,0
+XWIN.US,D,20181015,000000,38.5,39.5,37,37.75,832.8,0
+XWIN.US,D,20181016,000000,37.5,39.25,35.25,37.75,367.2,0
+XWIN.US,D,20181017,000000,37.5,37.5,36.75,37.25,1394.8,0
+XWIN.US,D,20181018,000000,37,37.25,36.25,36.5,3535,0
+XWIN.US,D,20181019,000000,36.25,36.25,35,35.25,2118,0
+XWIN.US,D,20181022,000000,35.36,35.4075,31.7675,34.75,3208.2,0
+XWIN.US,D,20181023,000000,34.75,34.75,33.25,33.5,452.6,0
+XWIN.US,D,20181024,000000,32.75,34.5,32.5,32.5,724.4,0
+XWIN.US,D,20181025,000000,33.5,34.4975,33,33,1202.2,0
+XWIN.US,D,20181026,000000,33.5,34.25,32.75,33.75,608.6,0
+XWIN.US,D,20181029,000000,32.75,34.75,32.5,32.5,560.4,0
+XWIN.US,D,20181030,000000,32.5,34.25,32.5,33.75,2233,0
+XWIN.US,D,20181031,000000,33.75,36,32.25,32.25,4071.4,0
+XWIN.US,D,20181101,000000,32.25,33.76,31.25,31.9675,2270.6,0
+XWIN.US,D,20181102,000000,32.25,33.7475,29.965,31.25,4618,0
+XWIN.US,D,20181105,000000,31.75,32.7025,29,30.5,2079.6,0
+XWIN.US,D,20181106,000000,31,32.5,29.25,30.5,4212.8,0
+XWIN.US,D,20181107,000000,30.25,31.25,29.255,29.5,3948,0
+XWIN.US,D,20181108,000000,30,32,29.5275,31.5,2950.8,0
+XWIN.US,D,20181109,000000,31.75,32,30.75,31.5,833.2,0
+XWIN.US,D,20181112,000000,29.75,30.625,22.5,22.6775,16679.8,0
+XWIN.US,D,20181113,000000,23.275,23.3,20.5325,22.25,5718.4,0
+XWIN.US,D,20181114,000000,22.25,23.625,22.25,22.635,1614,0
+XWIN.US,D,20181115,000000,22.765,23.375,22.06,22.5045,1722.8,0
+XWIN.US,D,20181116,000000,23.75,23.75,22.5,22.5275,257.4,0
+XWIN.US,D,20181119,000000,23.2475,23.2475,21.63,21.8275,1970.8,0
+XWIN.US,D,20181120,000000,21.8275,22.5,20.5,22.42,1160.2,0
+XWIN.US,D,20181121,000000,23.96,25,20.5025,23.96,3245.2,0
+XWIN.US,D,20181123,000000,23.95,26,23.95,26,625,0
+XWIN.US,D,20181126,000000,26,26,24.0595,25,1155.4,0
+XWIN.US,D,20181127,000000,25,26.47,25,25,2265.4,0
+XWIN.US,D,20181128,000000,25.75,25.75,23.55,24.6675,1478.8,0
+XWIN.US,D,20181129,000000,25.75,25.75,24.75,24.75,639.8,0
+XWIN.US,D,20181130,000000,25,27,24.75,24.75,603.2,0
+XWIN.US,D,20181203,000000,26.025,26.075,24.75,24.75,1450.2,0
+XWIN.US,D,20181204,000000,26.025,26.25,22.75,24.8825,2980.4,0
+XWIN.US,D,20181206,000000,24.685,25,22.8775,23.75,1241.8,0
+XWIN.US,D,20181207,000000,25,25.0575,23.2275,23.275,1319,0
+XWIN.US,D,20181210,000000,23.25,24.25,23,23.365,1471.2,0
+XWIN.US,D,20181211,000000,23.25,23.75,22,22.005,492.4,0
+XWIN.US,D,20181212,000000,22.3625,22.5,20.5,21,3074.8,0
+XWIN.US,D,20181213,000000,20.8375,21,19.255,19.255,2717.8,0
+XWIN.US,D,20181214,000000,19.25,21.25,19.25,20,1108.2,0
+XWIN.US,D,20181217,000000,18.2525,20.5,18.2525,19,584.4,0
+XWIN.US,D,20181218,000000,19.95,23,18.75,21.5,1655,0
+XWIN.US,D,20181219,000000,22.125,22.5,21.25,21.5,1829.6,0
+XWIN.US,D,20181220,000000,21.5,21.5,18.75,19.25,1741.6,0
+XWIN.US,D,20181221,000000,15.8475,18,10.25,11.5,26140,0
+XWIN.US,D,20181224,000000,10.7525,13,10.5,12.5,4150,0
+XWIN.US,D,20181226,000000,13,14,12.7525,13.125,4133.8,0
+XWIN.US,D,20181227,000000,13.09,13.7225,11.25,11.25,4507.6,0
+XWIN.US,D,20181228,000000,11.5,13,11.25,11.6935,3759,0
+XWIN.US,D,20181231,000000,11.25,13,11.25,11.505,5588.8,0
+XWIN.US,D,20190102,000000,12.6775,13.25,12.25,13.25,2244,0
+XWIN.US,D,20190103,000000,12.5175,15.5,12.5175,15,2477.6,0
+XWIN.US,D,20190104,000000,15.75,16.25,15.2525,15.625,1024.2,0
+XWIN.US,D,20190107,000000,16.1225,18.75,15.75,16.3225,1130,0
+XWIN.US,D,20190108,000000,17.9925,17.9925,16.785,17.0025,3435.8,0
+XWIN.US,D,20190109,000000,16.75,18.4975,16.75,17.5,902.4,0
+XWIN.US,D,20190110,000000,18.75,18.8375,17.75,17.75,1028.6,0
+XWIN.US,D,20190111,000000,18.4975,18.5,17.5025,18.5,2379,0
+XWIN.US,D,20190114,000000,19.25,19.25,17,17.25,1532,0
+XWIN.US,D,20190115,000000,17.5,18,17.5,17.5,240.2,0
+XWIN.US,D,20190116,000000,18,18.5,17.5,18.5,814,0
+XWIN.US,D,20190117,000000,18.25,18.25,17.5,17.75,1060.2,0
+XWIN.US,D,20190118,000000,17.75,18.5,17.5,18.0125,995.2,0
+XWIN.US,D,20190122,000000,18.25,18.25,17.53,17.53,949.8,0
+XWIN.US,D,20190123,000000,18.25,18.25,17.4375,17.5625,866.6,0
+XWIN.US,D,20190124,000000,17.875,18.0025,17.5,17.5,770.6,0
+XWIN.US,D,20190125,000000,18.23,18.2475,17.75,17.75,869.4,0
+XWIN.US,D,20190128,000000,17.75,18.235,17.5325,17.8425,563.2,0
+XWIN.US,D,20190129,000000,17.75,18.16,15.555,17.0025,2770.8,0
+XWIN.US,D,20190130,000000,17.5025,17.6625,17.31,17.5,442.8,0
+XWIN.US,D,20190131,000000,17.5,17.7475,17,17.25,476.2,0
+XWIN.US,D,20190201,000000,17.25,17.25,17.0025,17.005,450.8,0
+XWIN.US,D,20190204,000000,17,17.25,17,17.0025,309,0
+XWIN.US,D,20190205,000000,17.0875,17.25,16.75,16.75,995.6,0
+XWIN.US,D,20190206,000000,17,17,16.5,17,1090.2,0
+XWIN.US,D,20190207,000000,16.875,17,16.25,16.25,1278.2,0
+XWIN.US,D,20190208,000000,16.5,16.5,16.25,16.25,425,0
+XWIN.US,D,20190211,000000,16.5,16.5,16,16.2525,395,0
+XWIN.US,D,20190212,000000,16.3775,17.9975,16.28,17.9975,2092.4,0
+XWIN.US,D,20190213,000000,18,19.495,17.5925,18.25,3751.4,0
+XWIN.US,D,20190214,000000,18.8175,19.4975,18.75,19.25,432.4,0
+XWIN.US,D,20190215,000000,19.5,22,19.5,20.3175,6364,0
+XWIN.US,D,20190219,000000,20.5,21.7475,20.5,21.6575,724.6,0
+XWIN.US,D,20190220,000000,21.5,21.505,20.5,20.5,1064,0
+XWIN.US,D,20190221,000000,21.5,21.5,20.75,21.25,567,0
+XWIN.US,D,20190222,000000,21.35,21.35,20.5,20.9375,1086.8,0
+XWIN.US,D,20190225,000000,21.25,21.25,20.5,20.8125,655.4,0
+XWIN.US,D,20190226,000000,20.5725,21.125,20.37,20.37,137,0
+XWIN.US,D,20190227,000000,20.6875,20.8125,20.375,20.75,179,0
+XWIN.US,D,20190228,000000,20.5075,20.75,19.75,20.005,488.4,0
+XWIN.US,D,20190301,000000,20.75,20.75,20.255,20.75,748,0
+XWIN.US,D,20190304,000000,19.75,20,19.75,19.75,1026.6,0
+XWIN.US,D,20190305,000000,19.75,20.75,19.75,20.5,834.2,0
+XWIN.US,D,20190306,000000,20.5,20.625,20.25,20.25,243,0
+XWIN.US,D,20190307,000000,20.005,20.375,19.755,20.25,199.2,0
+XWIN.US,D,20190308,000000,20,20.35,19.75,20.025,423.2,0
+XWIN.US,D,20190311,000000,19.25,19.5,18.75,19,746,0
+XWIN.US,D,20190312,000000,18.75,19.335,18.75,19,525.2,0
+XWIN.US,D,20190313,000000,19.5,19.5,19.3325,19.5,209.6,0
+XWIN.US,D,20190314,000000,20,22,19.9225,21.7175,8644.6,0
+XWIN.US,D,20190315,000000,22,24.0425,21.5,22.775,7016.4,0
+XWIN.US,D,20190318,000000,22.75,22.755,20.616,22.25,1542.2,0
+XWIN.US,D,20190319,000000,22.5,22.5,21.5,21.5,335.4,0
+XWIN.US,D,20190320,000000,21.5,21.5,20.75,21,2087.2,0
+XWIN.US,D,20190321,000000,20.7575,20.7575,20.25,20.5,975.2,0
+XWIN.US,D,20190322,000000,20,20.416,18.875,18.875,1152.4,0
+XWIN.US,D,20190325,000000,18.875,21.5,18.75,20.2475,5238.2,0
+XWIN.US,D,20190326,000000,20.5,21,19.75,20.2475,1161.6,0
+XWIN.US,D,20190327,000000,18.76,20.95,18.75,20.4,734.8,0
+XWIN.US,D,20190328,000000,20.085,20.5,19.5,19.75,459.6,0
+XWIN.US,D,20190329,000000,20.75,24.75,20.3175,22,13024,0
+XWIN.US,D,20190401,000000,23,23,22.0025,22.3625,4432.8,0
+XWIN.US,D,20190402,000000,22.5125,25.75,22.5,23.75,4855.4,0
+XWIN.US,D,20190403,000000,23.2925,25,23.2925,24.875,1524.2,0
+XWIN.US,D,20190404,000000,24.7525,25.625,24.75,25.5,2032.2,0
+XWIN.US,D,20190405,000000,25.75,25.75,24.75,25.75,2136.8,0
+XWIN.US,D,20190408,000000,25.5,25.5,24,24.88,1260.4,0
+XWIN.US,D,20190409,000000,24.0265,24.9975,23.75,24.88,980.2,0
+XWIN.US,D,20190410,000000,24.5125,25,24.5025,24.75,691,0
+XWIN.US,D,20190411,000000,25,25.5,24.75,25.25,270.8,0
+XWIN.US,D,20190412,000000,25.25,25.25,24.5,24.5,874,0
+XWIN.US,D,20190415,000000,25.5,25.5,24.515,25.25,506.4,0
+XWIN.US,D,20190416,000000,25.25,25.5,24.5,25.475,975.6,0
+XWIN.US,D,20190417,000000,25.0025,25.5,24.75,24.75,662.2,0
+XWIN.US,D,20190418,000000,25.25,25.5,24.51,24.51,341.6,0
+XWIN.US,D,20190422,000000,25,25,24.75,24.8995,592,0
+XWIN.US,D,20190423,000000,24.75,25,24.5,24.5,856.2,0
+XWIN.US,D,20190424,000000,24.1475,24.9975,22.5025,22.5025,4225.8,0
+XWIN.US,D,20190425,000000,22.5,23.77,20.01,21.5025,4368.4,0
+XWIN.US,D,20190426,000000,21.255,21.255,20.305,20.3725,1644.6,0
+XWIN.US,D,20190429,000000,20.3725,21.25,19.5625,19.5625,1385,0
+XWIN.US,D,20190430,000000,19.5625,19.87,18.75,19.01,4903.2,0
+XWIN.US,D,20190501,000000,18.755,19.639,18.755,19.325,727.2,0
+XWIN.US,D,20190502,000000,19.6625,19.6625,18.505,18.8025,367.6,0
+XWIN.US,D,20190503,000000,18.75,19.7475,18.7,18.75,392.8,0
+XWIN.US,D,20190506,000000,20,20,18.85,19,356.2,0
+XWIN.US,D,20190507,000000,19.95,19.95,19,19.25,157.2,0
+XWIN.US,D,20190508,000000,19.75,19.75,18.5025,18.818,599.6,0
+XWIN.US,D,20190509,000000,19.125,19.125,18.1275,18.5025,659.6,0
+XWIN.US,D,20190510,000000,18.25,18.25,17.5,17.5,2214.4,0
+XWIN.US,D,20190513,000000,17.6225,18.085,17.375,17.5,861,0
+XWIN.US,D,20190514,000000,17,17.8925,17,17.2525,1413.8,0
+XWIN.US,D,20190515,000000,17.5,17.745,17.5,17.5,1103.2,0
+XWIN.US,D,20190516,000000,17.875,18,17.5,17.5,2232.2,0
+XWIN.US,D,20190517,000000,17.5025,17.511,17,17.0075,1321.2,0
+XWIN.US,D,20190520,000000,17.5,17.5,17,17.2475,1210.2,0
+XWIN.US,D,20190521,000000,17.673,17.673,17.25,17.25,314,0
+XWIN.US,D,20190522,000000,17.25,17.75,16.407,16.5025,1882.2,0
+XWIN.US,D,20190523,000000,17.0125,17.132,16.75,16.75,523.8,0
+XWIN.US,D,20190524,000000,17.5,17.5,17,17.4975,232,0
+XWIN.US,D,20190528,000000,17.4975,17.875,16.7525,17.635,4931.4,0
+XWIN.US,D,20190529,000000,17.875,17.875,17.5,17.875,741.6,0
+XWIN.US,D,20190530,000000,18.2175,18.4925,17.75,18.0025,421.4,0
+XWIN.US,D,20190531,000000,17.9175,18.4975,17.25,17.25,675.4,0
+XWIN.US,D,20190603,000000,18.102,18.355,18.0075,18.25,946.4,0
+XWIN.US,D,20190604,000000,18.4975,18.57,17.755,17.755,1369.4,0
+XWIN.US,D,20190605,000000,17.5,18.245,17.5,18.245,1111.6,0
+XWIN.US,D,20190606,000000,17.0075,18.27,17.0075,18.025,3399.6,0
+XWIN.US,D,20190607,000000,18.5,18.595,18,18.25,1380,0
+XWIN.US,D,20190610,000000,18.2625,18.575,18.09,18.575,1136.4,0
+XWIN.US,D,20190611,000000,20.25,22,19.5075,21.245,10675.2,0
+XWIN.US,D,20190612,000000,21.5,21.5,19.0625,19.7525,4169.2,0
+XWIN.US,D,20190613,000000,20.25,20.625,18.5375,19.25,1918.6,0
+XWIN.US,D,20190614,000000,19.5,20.2475,19.4025,19.74,1167.8,0
+XWIN.US,D,20190617,000000,20,20,19.25,19.25,1574.2,0
+XWIN.US,D,20190618,000000,19.25,19.95,19.0625,19.25,2259.4,0
+XWIN.US,D,20190619,000000,19.0025,19.09,18.75,18.8475,1202.6,0
+XWIN.US,D,20190620,000000,18.875,19.235,18.2575,18.5,2099.4,0
+XWIN.US,D,20190621,000000,18.265,19.25,18.25,18.25,2926.6,0
+XWIN.US,D,20190624,000000,18.25,19.74,17.5025,19.2475,3911,0
+XWIN.US,D,20190625,000000,19,19,17.505,18.615,2082.2,0
+XWIN.US,D,20190626,000000,18.75,19.6775,18.75,19.125,2522,0
+XWIN.US,D,20190627,000000,19,19,18.255,18.735,2762.4,0
+XWIN.US,D,20190628,000000,18.2525,19.495,17.5,17.5,2866.2,0
+XWIN.US,D,20190701,000000,18,19.135,17.8775,18.25,1945,0
+XWIN.US,D,20190702,000000,18,19.0475,17.6,18.0025,735.8,0
+XWIN.US,D,20190703,000000,18.9975,18.9975,18.2825,18.285,920,0
+XWIN.US,D,20190705,000000,18.25,19,18.25,18.53,3728.2,0
+XWIN.US,D,20190708,000000,19.05,19.135,18.53,19,2346.6,0
+XWIN.US,D,20190709,000000,19,19.125,18.5925,18.75,192,0
+XWIN.US,D,20190710,000000,18.75,19.75,18.75,19.7425,2897.6,0
+XWIN.US,D,20190711,000000,19.125,20.5275,19.125,20.125,2818.8,0
+XWIN.US,D,20190712,000000,19.9975,20.4975,19.65,19.65,955.6,0
+XWIN.US,D,20190715,000000,19.75,20,19.75,20,2000.6,0
+XWIN.US,D,20190716,000000,20.25,20.4975,19.75,20.25,1538.6,0
+XWIN.US,D,20190717,000000,20.495,20.75,19.7525,20.5,1380,0
+XWIN.US,D,20190718,000000,20,20.975,20,20.8625,1299.8,0
+XWIN.US,D,20190719,000000,20.975,21.2475,20.015,20.9975,2313.4,0
+XWIN.US,D,20190722,000000,20.5,21.9375,20.5,21.2525,1692,0
+XWIN.US,D,20190723,000000,21.2525,21.6125,21.25,21.25,829,0
+XWIN.US,D,20190724,000000,21.7475,21.75,20.5075,21.15,996,0
+XWIN.US,D,20190725,000000,21.5,21.5,21.25,21.25,1092.8,0
+XWIN.US,D,20190726,000000,21.5,21.5,21.2575,21.2575,1725.2,0
+XWIN.US,D,20190729,000000,21.5,21.515,20.5,20.5,4956.6,0
+XWIN.US,D,20190730,000000,20.75,21.745,20.75,21.25,1508,0
+XWIN.US,D,20190731,000000,21.5,21.5,20.5,20.5,1738.2,0
+XWIN.US,D,20190801,000000,20.5,21.25,20.5,20.5,2723.8,0
+XWIN.US,D,20190802,000000,21.14,21.14,20,20,2999.2,0
+XWIN.US,D,20190805,000000,20,20,19.5,19.72,733.4,0
+XWIN.US,D,20190806,000000,20.25,21,19.703,19.7425,1085,0
+XWIN.US,D,20190807,000000,19.75,20.5,19,19,2242.2,0
+XWIN.US,D,20190808,000000,19,20.75,19,19,1381.6,0
+XWIN.US,D,20190809,000000,19.2425,19.9925,19.2425,19.25,831.6,0
+XWIN.US,D,20190812,000000,18.5,19.975,18.5,19.235,1235,0
+XWIN.US,D,20190813,000000,19.75,20.495,19.0025,19.0025,743.2,0
+XWIN.US,D,20190814,000000,19.75,20.5,19.005,19.005,1786.4,0
+XWIN.US,D,20190815,000000,17.775,17.775,16.9625,17.3675,1432,0
+XWIN.US,D,20190816,000000,16.9625,17.735,16.75,16.75,1857.4,0
+XWIN.US,D,20190819,000000,17.05,17.05,15.26,16.37,972.4,0
+XWIN.US,D,20190820,000000,16.25,17.9975,16.25,17.25,1294.4,0
+XWIN.US,D,20190821,000000,16.7325,16.7475,16.5025,16.7475,1018.6,0
+XWIN.US,D,20190822,000000,17.25,18.25,16.75,16.75,1344.4,0
+XWIN.US,D,20190823,000000,16.5,17.45,16.5,16.8875,983.6,0
+XWIN.US,D,20190826,000000,17.2475,17.2475,16.7525,17.0425,770.2,0
+XWIN.US,D,20190827,000000,16.445,17.2475,16.25,17,737,0
+XWIN.US,D,20190828,000000,16.3825,17.245,16.3825,17.2375,210,0
+XWIN.US,D,20190829,000000,17.2475,17.7125,16.7525,16.7525,1621,0
+XWIN.US,D,20190830,000000,16.7525,17.4975,16.7525,17.09,1199,0
+XWIN.US,D,20190903,000000,17.09,18.75,17.09,17.9775,586.2,0
+XWIN.US,D,20190904,000000,17.75,17.9975,17.2525,17.56,500.8,0
+XWIN.US,D,20190905,000000,18.25,18.25,17.75,18,970.4,0
+XWIN.US,D,20190906,000000,17.46,18.2125,17.46,17.785,361,0
+XWIN.US,D,20190909,000000,17.5,18.25,17.5,17.96,1561.2,0
+XWIN.US,D,20190910,000000,18.25,18.25,17.75,17.75,865.6,0
+XWIN.US,D,20190911,000000,17.995,18.065,17,17.75,1002.4,0
+XWIN.US,D,20190912,000000,17.84,17.845,16,17.1,2311.8,0
+XWIN.US,D,20190913,000000,17.75,17.75,17.25,17.2525,1400.2,0
+XWIN.US,D,20190916,000000,17.75,17.75,17.25,17.25,1115.2,0
+XWIN.US,D,20190917,000000,17.5,17.75,16.75,16.75,2462.4,0
+XWIN.US,D,20190918,000000,17.2475,17.2475,16.75,16.8,1157.6,0
+XWIN.US,D,20190919,000000,16.83,17.2,16.75,16.755,1338.2,0
+XWIN.US,D,20190920,000000,17,17.245,16.5,17,1994.2,0
+XWIN.US,D,20190923,000000,17,17,16.3,16.75,920.4,0
+XWIN.US,D,20190924,000000,16.9975,16.9975,16.2525,16.5025,758,0
+XWIN.US,D,20190925,000000,16.5,16.5,15.87,16,1401.4,0
+XWIN.US,D,20190926,000000,15.4975,16,15.2775,16,987.4,0
+XWIN.US,D,20190927,000000,15.975,16,15.5,15.5,1897.8,0
+XWIN.US,D,20190930,000000,15.5,15.9975,15.25,15.9675,954.2,0
+XWIN.US,D,20191001,000000,15.75,16.75,15.25,16.7425,1205.8,0
+XWIN.US,D,20191002,000000,15.5965,16.9975,15.55,15.55,931.8,0
+XWIN.US,D,20191003,000000,15.25,15.3,14.075,14.25,2000.8,0
+XWIN.US,D,20191004,000000,14.075,15.45,14.075,14.9975,601.4,0
+XWIN.US,D,20191007,000000,14.375,14.6665,14.325,14.325,1571.8,0
+XWIN.US,D,20191008,000000,14.4975,14.4975,12.7525,13.75,3242.2,0
+XWIN.US,D,20191009,000000,13.75,14,13.113,13.9975,417,0
+XWIN.US,D,20191010,000000,13.5375,13.629,12.51,13.25,880.2,0
+XWIN.US,D,20191011,000000,13.375,13.7475,12.5085,13.5,1412,0
+XWIN.US,D,20191014,000000,13.2475,13.25,12.65,13.25,1009.4,0
+XWIN.US,D,20191015,000000,13.25,13.25,12.775,13.1875,682.2,0
+XWIN.US,D,20191016,000000,13.1875,13.555,13.1875,13.555,69.4,0
+XWIN.US,D,20191017,000000,13.25,14.245,13.2,13.75,465.6,0
+XWIN.US,D,20191018,000000,14.175,14.175,13.5,13.5,752.8,0
+XWIN.US,D,20191021,000000,13.25,15,13.25,14.8025,2423.2,0
+XWIN.US,D,20191022,000000,15,15,14.805,14.805,371.4,0
+XWIN.US,D,20191023,000000,13.62,15.435,13.62,14.3775,188,0
+XWIN.US,D,20191024,000000,14.375,15,14.375,15,336.6,0
+XWIN.US,D,20191025,000000,15,15.375,13.405,13.547,2018.4,0
+XWIN.US,D,20191028,000000,14.5,14.7475,13.5,14.2575,2273.6,0
+XWIN.US,D,20191029,000000,13.75,14.99,13.75,13.95,411.2,0
+XWIN.US,D,20191030,000000,14.1885,14.5175,14.0025,14.1775,725.4,0
+XWIN.US,D,20191031,000000,14.07,14.07,14.01,14.0525,355.4,0
+XWIN.US,D,20191101,000000,14,14.7,14,14.2,504.2,0
+XWIN.US,D,20191104,000000,13.75,14.355,13.75,14.0075,298.4,0
+XWIN.US,D,20191105,000000,14,14.25,13.75,14,277,0
+XWIN.US,D,20191106,000000,14.0565,14.2,14.0565,14.0565,81.8,0
+XWIN.US,D,20191107,000000,14,14,13.05,13.75,1257,0
+XWIN.US,D,20191108,000000,13.5,13.75,13.21,13.5,718.6,0
+XWIN.US,D,20191111,000000,13.75,13.75,12.8025,13.25,485,0
+XWIN.US,D,20191112,000000,12.815,13.255,12.8025,12.8025,308,0
+XWIN.US,D,20191113,000000,12.875,13.75,12.875,13.385,392,0
+XWIN.US,D,20191114,000000,13.5,13.5,13,13,1322.8,0
+XWIN.US,D,20191115,000000,13.5,13.5,12.8,12.8,933.8,0
+XWIN.US,D,20191118,000000,12.75,12.9975,12.625,12.75,1555.4,0
+XWIN.US,D,20191119,000000,12.75,13.5,12.75,12.75,1072.4,0
+XWIN.US,D,20191120,000000,13.25,13.75,12.755,13,828,0
+XWIN.US,D,20191121,000000,12.75,13.25,12.75,12.7525,962.4,0
+XWIN.US,D,20191122,000000,12.75,12.7525,12.75,12.7525,340.6,0
+XWIN.US,D,20191125,000000,13.25,13.25,12.5075,12.75,432,0
+XWIN.US,D,20191126,000000,12.75,12.75,12.5075,12.5125,224.2,0
+XWIN.US,D,20191127,000000,12.545,12.72,12.5,12.5025,577.8,0
+XWIN.US,D,20191129,000000,12.5,12.5025,12,12.06,632,0
+XWIN.US,D,20191202,000000,11.5,12.412,11.5,11.78,1600.8,0
+XWIN.US,D,20191203,000000,11.7475,11.7475,10.7825,10.8,1427.6,0
+XWIN.US,D,20191204,000000,11,11,10.8,10.8,2915.2,0
+XWIN.US,D,20191205,000000,10.5,10.75,10.125,10.1275,1787.8,0
+XWIN.US,D,20191206,000000,10.75,11.4525,10.1,10.1,7658,0
+XWIN.US,D,20191209,000000,10.745,10.995,10.05,10.05,1946.6,0
+XWIN.US,D,20191210,000000,10,10.5025,9.7675,9.995,3716,0
+XWIN.US,D,20191211,000000,9.98,10.4625,9.98,10.3875,579.6,0
+XWIN.US,D,20191212,000000,10.3025,10.875,10.05,10.75,1007,0
+XWIN.US,D,20191213,000000,10.75,10.9475,10.1875,10.2525,966.6,0
+XWIN.US,D,20191216,000000,10.25,10.775,10,10.376,738.4,0
+XWIN.US,D,20191217,000000,10.875,10.9975,10.5,10.63,1920.4,0
+XWIN.US,D,20191218,000000,10.75,10.75,10,10.35,1114.8,0
+XWIN.US,D,20191219,000000,10.595,10.595,10.075,10.2525,590.4,0
+XWIN.US,D,20191220,000000,10.075,10.164,9.925,9.9325,1898.4,0
+XWIN.US,D,20191223,000000,8.815,9.2,7.8,8.55,7703.8,0
+XWIN.US,D,20191224,000000,8.55,9.011,7.9505,8.5,4675.6,0
+XWIN.US,D,20191226,000000,8.55,9.5035,8.55,8.5945,4217.4,0
+XWIN.US,D,20191227,000000,8.2,9.15,8.2,8.6,4102.8,0
+XWIN.US,D,20191230,000000,8.6,9,8.5,9,5382.4,0
+XWIN.US,D,20191231,000000,9.35,9.8,9,9.25,4484.4,0
+XWIN.US,D,20200102,000000,9.7,9.7145,9.4375,9.55,2319.2,0
+XWIN.US,D,20200103,000000,9.7,9.8995,9.3,9.3,2523.6,0
+XWIN.US,D,20200106,000000,9.55,9.595,9.25,9.35,1329.6,0
+XWIN.US,D,20200107,000000,9.5,9.8,9.25,9.75,2570.6,0
+XWIN.US,D,20200108,000000,9.35,9.9495,9.3405,9.895,1513,0
+XWIN.US,D,20200109,000000,9.895,9.95,9.85,9.9,1415.6,0
+XWIN.US,D,20200110,000000,10,10.45,10,10.425,1001.6,0
+XWIN.US,D,20200113,000000,10.95,10.95,10.25,10.3495,4435.8,0
+XWIN.US,D,20200114,000000,10.2,10.2,9.9,9.95,2270,0
+XWIN.US,D,20200115,000000,9.9,9.9,9.4495,9.4495,2046.8,0
+XWIN.US,D,20200116,000000,9.25,9.6,9.25,9.5,538.4,0
+XWIN.US,D,20200117,000000,9.3,9.967,9.3,9.8,556.4,0
+XWIN.US,D,20200121,000000,9.8,10.4,9.8,10.4,3320,0
+XWIN.US,D,20200122,000000,10.2,10.5,10.15,10.25,2072.2,0
+XWIN.US,D,20200123,000000,10.2365,10.85,10.1,10.85,1715.4,0
+XWIN.US,D,20200124,000000,10.85,10.85,10.5,10.5,798,0
+XWIN.US,D,20200127,000000,10.5,10.7,10.3625,10.5,643.8,0
+XWIN.US,D,20200128,000000,10.75,11.9995,10.6975,11.3715,1233.6,0
+XWIN.US,D,20200129,000000,11.7995,12.25,11.25,12.25,1845.6,0
+XWIN.US,D,20200130,000000,12.25,12.25,10.3,11.1,1014,0
+XWIN.US,D,20200131,000000,10.4,11.3815,10.1,10.65,1334.8,0
+XWIN.US,D,20200203,000000,10.535,11.831,10.413,11.1,352,0
+XWIN.US,D,20200204,000000,11.25,11.5,10.95,11.5,225.8,0
+XWIN.US,D,20200205,000000,10.15,10.8,10.15,10.35,1882.8,0
+XWIN.US,D,20200206,000000,10.5,10.6495,10.15,10.3495,816.6,0
+XWIN.US,D,20200207,000000,10.3,10.3,9.5,9.6135,2458.6,0
+XWIN.US,D,20200210,000000,9.9,10,9.85,9.95,593.2,0
+XWIN.US,D,20200211,000000,10.1,10.1,10.1,10.1,108.2,0
+XWIN.US,D,20200212,000000,9.55,9.75,9.5,9.65,1055.6,0
+XWIN.US,D,20200213,000000,9.789,9.85,9.631,9.631,421.4,0
+XWIN.US,D,20200214,000000,9.5,9.5,9.5,9.5,217.4,0
+XWIN.US,D,20200218,000000,9.6,9.6,9.5,9.5,366,0
+XWIN.US,D,20200219,000000,9.6165,9.6165,9.6,9.6,96,0
+XWIN.US,D,20200220,000000,9.5875,9.6,9.5135,9.6,239.8,0
+XWIN.US,D,20200221,000000,9.6665,9.6665,9.45,9.45,724.2,0
+XWIN.US,D,20200224,000000,9.25,9.45,8.85,8.85,649.2,0
+XWIN.US,D,20200225,000000,9,9,8.6,8.6,659.6,0
+XWIN.US,D,20200226,000000,8.5,8.5,8.15,8.3,1185.8,0
+XWIN.US,D,20200227,000000,8.464,8.4685,8.15,8.15,700.6,0
+XWIN.US,D,20200228,000000,8.1,8.1225,7.2,7.664,5170.2,0
+XWIN.US,D,20200302,000000,7.65,7.8345,7.65,7.8,298.6,0
+XWIN.US,D,20200303,000000,8,8.1,8,8.1,1331.4,0
+XWIN.US,D,20200304,000000,8.1,8.5,8.1,8.5,65.4,0
+XWIN.US,D,20200305,000000,8.7,9.25,8.7,9.25,1421,0
+XWIN.US,D,20200306,000000,8.8,8.9915,8.65,8.75,1230,0
+XWIN.US,D,20200309,000000,9.1,9.1,7.85,7.8895,1978,0
+XWIN.US,D,20200310,000000,8,8,8,8,100.6,0
+XWIN.US,D,20200311,000000,8.3085,8.9055,8,8.04,3336.8,0
+XWIN.US,D,20200312,000000,8.2,8.2,5.1,6.1,12610.4,0
+XWIN.US,D,20200313,000000,5.639,5.6775,4.25,4.45215,9550.4,0
+XWIN.US,D,20200316,000000,4.515,4.985,4.4,4.85,2177.4,0
+XWIN.US,D,20200317,000000,5,5.1275,4.45,4.9835,1735.8,0
+XWIN.US,D,20200318,000000,5,5,3.3,3.8495,8331.8,0
+XWIN.US,D,20200319,000000,4.25,4.2925,4.25,4.25,1959.8,0
+XWIN.US,D,20200320,000000,4.945,4.945,4.25,4.4995,1829.6,0
+XWIN.US,D,20200323,000000,4.845,4.845,4.3895,4.3895,1126.6,0
+XWIN.US,D,20200324,000000,4.905,5.35,4.6085,5.35,6153.2,0
+XWIN.US,D,20200325,000000,5.3505,6.1,5.3,5.701,1646,0
+XWIN.US,D,20200326,000000,6.25,6.25,5.65,5.65,1620.2,0
+XWIN.US,D,20200327,000000,6.35,6.35,5.739,6,720.6,0
+XWIN.US,D,20200330,000000,6.25,6.25,5.675,5.85,1412.2,0
+XWIN.US,D,20200331,000000,5.95,6.15,5.4,5.5,3178.6,0
+XWIN.US,D,20200401,000000,6.15,6.15,5.2865,5.8995,4432,0
+XWIN.US,D,20200402,000000,5.05,5.7,5.05,5.55,443.4,0
+XWIN.US,D,20200403,000000,5.85,5.85,5.45,5.45,246.6,0
+XWIN.US,D,20200406,000000,5.95,5.95,5.4,5.45,609.4,0
+XWIN.US,D,20200407,000000,5.35,5.9,5.35,5.5,384,0
+XWIN.US,D,20200408,000000,5.8,5.8,5.3665,5.4595,818,0
+XWIN.US,D,20200409,000000,6.05,6.05,5.7,5.85,2288.2,0
+XWIN.US,D,20200413,000000,6,6,5.377,5.6995,2680.6,0
+XWIN.US,D,20200414,000000,5.4,5.7495,5.4,5.7,1219.2,0
+XWIN.US,D,20200415,000000,5.7,5.75,5.4,5.55,1663.2,0
+XWIN.US,D,20200416,000000,5.75,5.75,5.55,5.55,1460.8,0
+XWIN.US,D,20200417,000000,5.55,5.6,5.473,5.473,1837.2,0
+XWIN.US,D,20200420,000000,5.25,5.45,4,5.25,10522.2,0
+XWIN.US,D,20200421,000000,5.05,5.65,5.05,5.549,1534.6,0
+XWIN.US,D,20200422,000000,5.5,5.5,5.11,5.5,898.8,0
+XWIN.US,D,20200423,000000,5.45,5.5525,5.1,5.5135,1344.4,0
+XWIN.US,D,20200424,000000,5.6,5.65,5.43,5.499,2753,0
+XWIN.US,D,20200427,000000,5.5,5.7,5.45,5.6495,1183.6,0
+XWIN.US,D,20200428,000000,5.5,5.65,5.1,5.523,2304.2,0
+XWIN.US,D,20200429,000000,5.293,5.6,5.25,5.6,3368.6,0
+XWIN.US,D,20200430,000000,5.4555,5.6615,5.319,5.625,1051.2,0
+XWIN.US,D,20200501,000000,5.65,5.65,5.4,5.65,1294.8,0
+XWIN.US,D,20200504,000000,5.6,5.6,5.5,5.55,249.4,0
+XWIN.US,D,20200505,000000,5.5375,5.65,5.5,5.5,438.2,0
+XWIN.US,D,20200506,000000,5.355,5.6,5.35,5.35,213.4,0
+XWIN.US,D,20200507,000000,5.85,5.85,5.425,5.5,2737.8,0
+XWIN.US,D,20200508,000000,5.7,5.75,5.6,5.675,4895.4,0
+XWIN.US,D,20200511,000000,5.7,5.7,5.25,5.4,2040.4,0
+XWIN.US,D,20200512,000000,5.5,5.7,5.4,5.6,677.4,0
+XWIN.US,D,20200513,000000,5.418,5.6,5.25,5.502,776,0
+XWIN.US,D,20200514,000000,5.55,5.7,5.4,5.575,719.2,0
+XWIN.US,D,20200515,000000,5.525,5.625,5.525,5.625,362.6,0
+XWIN.US,D,20200518,000000,5.7,5.7,5.55,5.697,5937.2,0
+XWIN.US,D,20200519,000000,5.7,6,4.9665,5.2645,20185.8,0
+XWIN.US,D,20200520,000000,5.45,5.65,5.1775,5.5,2583.4,0
+XWIN.US,D,20200521,000000,5.45,5.5,5.3,5.3,1310.2,0
+XWIN.US,D,20200522,000000,5.351,5.65,5.3,5.65,2193,0
+XWIN.US,D,20200526,000000,5.7,5.7,5.3865,5.4,3474.8,0
+XWIN.US,D,20200527,000000,5.3,6.35,5.3,5.9,25393.2,0
+XWIN.US,D,20200528,000000,6.15,7.2,6,6,4557,0
+XWIN.US,D,20200529,000000,6,8.05,6,6,31086.2,0
+XWIN.US,D,20200601,000000,6.1,6.8505,6,6.625,5927.4,0
+XWIN.US,D,20200602,000000,6.3,7.1,5.55,6.35,4167,0
+XWIN.US,D,20200603,000000,6.2,6.65,6.2,6.3565,2497.6,0
+XWIN.US,D,20200604,000000,6.3,6.639,6.25,6.325,2551.4,0
+XWIN.US,D,20200605,000000,6.25,6.55,6.25,6.5,4383.4,0
+XWIN.US,D,20200608,000000,6.75,7.8,6.2,7.25,25460.6,0
+XWIN.US,D,20200609,000000,8.45,8.95,7.5305,7.55,17633.6,0
+XWIN.US,D,20200610,000000,7.05,8.3,7.05,7.25,3574,0
+XWIN.US,D,20200611,000000,7.35,7.35,6.625,6.625,35474.2,0
+XWIN.US,D,20200612,000000,7.05,8.75,6.65,8.5,34598.2,0
+XWIN.US,D,20200615,000000,8.5,8.5,7.55,8.45,7641.6,0
+XWIN.US,D,20200616,000000,8.35,8.35,7.1,7.7,6031.8,0
+XWIN.US,D,20200617,000000,7.75,9.8,7.35,9.5,101503.8,0
+XWIN.US,D,20200618,000000,12.5,13.5,8.7,12.25,708491.8,0
+XWIN.US,D,20200619,000000,10.7,13.5,10.6,11.8,64867.2,0
+XWIN.US,D,20200622,000000,13.05,13.05,10.4,11.05,18916,0
+XWIN.US,D,20200623,000000,10.95,11.75,10.85,11.25,5449.6,0
+XWIN.US,D,20200624,000000,11.2,11.75,9.5,9.75,21410.8,0
+XWIN.US,D,20200625,000000,9.65,9.675,8.4,8.9,9257,0
+XWIN.US,D,20200626,000000,8.8,9.55,8.75,8.95,6249,0
+XWIN.US,D,20200629,000000,8.95,9.125,8.1405,8.35,11343.8,0
+XWIN.US,D,20200630,000000,8.7,9.947,8.7,9.65,5283.8,0
+XWIN.US,D,20200701,000000,9.5005,9.65,9,9.15,2771.2,0
+XWIN.US,D,20200702,000000,9.65,11.4,9.4,10.4,22154.2,0
+XWIN.US,D,20200706,000000,10.75,11,9.75,9.75,5821.4,0
+XWIN.US,D,20200707,000000,9.05,9.95,9.05,9.45,3209.4,0
+XWIN.US,D,20200708,000000,9.6,9.8,9.0005,9.25,2807,0
+XWIN.US,D,20200709,000000,9.2,10.35,8.743,9.4,8017.4,0
+XWIN.US,D,20200710,000000,9.4,10.1935,9.4,10,5846.2,0
+XWIN.US,D,20200713,000000,9.55,10.45,9.5,10.45,2874.6,0
+XWIN.US,D,20200714,000000,10.85,11.3595,10.1,10.15,22743.8,0
+XWIN.US,D,20200715,000000,10.15,11,10.15,10.7,1625,0
+XWIN.US,D,20200716,000000,10.65,10.95,10.5,10.5,5343.2,0
+XWIN.US,D,20200717,000000,10.65,11.05,10.25,10.25,4440.6,0
+XWIN.US,D,20200720,000000,10.8,10.8935,10.25,10.75,3288.8,0
+XWIN.US,D,20200721,000000,11,11,10.35,10.55,2279.2,0
+XWIN.US,D,20200722,000000,10.35,10.8,8.95,8.95,18381.4,0
+XWIN.US,D,20200723,000000,8.9,8.95,8.2,8.2,14708.6,0
+XWIN.US,D,20200724,000000,8.5,9.1,7.55,7.55,6247.8,0
+XWIN.US,D,20200727,000000,7.55,8.1,7.55,7.85,2977,0
+XWIN.US,D,20200728,000000,8.125,8.65,8.08,8.5,2456.4,0
+XWIN.US,D,20200729,000000,8.6,8.6,7.9,8.1,1948.2,0
+XWIN.US,D,20200730,000000,8.15,8.35,8.1,8.25,2341.8,0
+XWIN.US,D,20200731,000000,7.873,8.15,7.55,7.6,4935.6,0
+XWIN.US,D,20200803,000000,7.5,8.05,7.25,7.35,2990,0
+XWIN.US,D,20200804,000000,8.25,8.275,7.7,7.75,5041.8,0
+XWIN.US,D,20200805,000000,7.9,8,7.871,8,1096.6,0
+XWIN.US,D,20200806,000000,7.95,12.9,7.8,11.9,295687.4,0
+XWIN.US,D,20200807,000000,9.75,10.8,8.8,9.1,93824,0
+XWIN.US,D,20200810,000000,9.25,9.55,8.4,9.25,17326,0
+XWIN.US,D,20200811,000000,9.1,9.1,8.4,9,13829.8,0
+XWIN.US,D,20200812,000000,8.6,8.91,8.3,8.45,6052.8,0
+XWIN.US,D,20200813,000000,8.35,8.675,8.35,8.5,2945.2,0
+XWIN.US,D,20200814,000000,8.4,8.55,7.85,8.1,55543.6,0
+XWIN.US,D,20200817,000000,8.05,8.65,7.35,8.5,19724,0
+XWIN.US,D,20200818,000000,8.5,8.875,8.1975,8.7535,4567.4,0
+XWIN.US,D,20200819,000000,9.25,9.25,8.5,8.75,1888.8,0
+XWIN.US,D,20200820,000000,8.6,8.65,8.45,8.6,1403.8,0
+XWIN.US,D,20200821,000000,8.45,8.95,8.3,8.4,1255,0
+XWIN.US,D,20200824,000000,8.4,8.6,7.9,8.15,6358,0
+XWIN.US,D,20200825,000000,8.6,8.65,8.098,8.275,773.8,0
+XWIN.US,D,20200826,000000,8.302,8.55,8.2,8.2,1314.2,0
+XWIN.US,D,20200827,000000,8.1,8.1365,7.9,7.9895,2882,0
+XWIN.US,D,20200828,000000,8.0505,8.4,8,8.1,3121.8,0
+XWIN.US,D,20200831,000000,8.25,8.25,8.05,8.1,996.8,0
+XWIN.US,D,20200901,000000,8.25,8.25,7.6,7.638,5469.4,0
+XWIN.US,D,20200902,000000,7.9,7.95,7.25,7.75,4596.2,0
+XWIN.US,D,20200903,000000,7.725,8,7.65,7.8,3703.4,0
+XWIN.US,D,20200904,000000,8.15,8.15,7.65,7.875,746.2,0
+XWIN.US,D,20200908,000000,8.2,8.2,7.75,7.8495,759.6,0
+XWIN.US,D,20200909,000000,7.75,8,7.65,8,1831.2,0
+XWIN.US,D,20200910,000000,7.85,7.95,7.6,7.65,6358.4,0
+XWIN.US,D,20200911,000000,7.75,7.75,7.55,7.55,2641.2,0
+XWIN.US,D,20200914,000000,7.85,7.85,7.55,7.6,2166.8,0
+XWIN.US,D,20200915,000000,7.7,8.014,7.5,7.5505,2483.2,0
+XWIN.US,D,20200916,000000,8,8,7.8,7.8,877.8,0
+XWIN.US,D,20200917,000000,7.8,8.25,7.8,7.95,2893.4,0
+XWIN.US,D,20200918,000000,8,8.3,7.75,8.3,702.4,0
+XWIN.US,D,20200921,000000,8.15,8.2495,7.75,7.75,3107,0
+XWIN.US,D,20200922,000000,7.9,8.05,7.75,7.95,722.8,0
+XWIN.US,D,20200923,000000,7.8,7.9,7.75,7.75,529,0
+XWIN.US,D,20200924,000000,7.75,8.05,7.75,7.9,1567.6,0
+XWIN.US,D,20200925,000000,7.75,7.95,7.75,7.95,295.4,0
+XWIN.US,D,20200928,000000,8.2,8.2,7.95,8.1065,813,0
+XWIN.US,D,20200929,000000,8.2,8.25,7.9075,8.05,3451.4,0
+XWIN.US,D,20200930,000000,8.0585,8.4,8.05,8.25,3721.6,0
+XWIN.US,D,20201001,000000,8.1,8.35,8.05,8.1,2362.8,0
+XWIN.US,D,20201002,000000,8.2245,8.3,8.1,8.3,706.8,0
+XWIN.US,D,20201005,000000,8.4,8.4,8,8.1,1025.6,0
+XWIN.US,D,20201006,000000,8.1,8.5,8,8.45,4057.2,0
+XWIN.US,D,20201007,000000,8.45,9.35,8.45,9.07,12179.8,0
+XWIN.US,D,20201008,000000,9.35,9.35,8.8,9,6406.4,0
+XWIN.US,D,20201009,000000,8.8,9.65,8.5,8.5,31589.4,0
+XWIN.US,D,20201012,000000,8.65,9.133,8.65,8.85,6341.2,0
+XWIN.US,D,20201013,000000,9.35,9.35,8.8585,9.0995,1714.2,0
+XWIN.US,D,20201014,000000,8.565,9.15,8.565,9.05,396.6,0
+XWIN.US,D,20201015,000000,8.6,9.15,8.6,9.15,1392,0
+XWIN.US,D,20201016,000000,9.1495,11.3495,8.95,10.15,37877.2,0
+XWIN.US,D,20201019,000000,10.05,11.65,10.05,10.1,28590.2,0
+XWIN.US,D,20201020,000000,10.375,11.75,10.007,10.8,92766.6,0
+XWIN.US,D,20201021,000000,10.6,11.15,10,10.55,8319,0
+XWIN.US,D,20201022,000000,10.7,15.4,10.55,12.5,451100.6,0
+XWIN.US,D,20201023,000000,12,13,10.45,11.95,44827,0
+XWIN.US,D,20201026,000000,11.05,11.7,10.8,11,15045.2,0
+XWIN.US,D,20201027,000000,10.85,11.4,10.5525,10.8985,10011,0
+XWIN.US,D,20201028,000000,10.5,10.5,9.3365,9.5,11551.8,0
+XWIN.US,D,20201029,000000,9.65,10.425,9.45,9.7,6547.6,0
+XWIN.US,D,20201030,000000,10,10.2,9.25,9.55,2647,0
+XWIN.US,D,20201102,000000,9.25,10.15,9.25,9.7,5763.8,0
+XWIN.US,D,20201103,000000,9.85,9.95,9.1505,9.9,6413.8,0
+XWIN.US,D,20201104,000000,9.8645,9.8645,9.55,9.75,944.8,0
+XWIN.US,D,20201105,000000,10,10.35,9.75,10,2792.8,0
+XWIN.US,D,20201106,000000,9.8,10.25,9.8,10,1152.2,0
+XWIN.US,D,20201109,000000,10.25,11,10.05,10.194,10657.6,0
+XWIN.US,D,20201110,000000,10.15,10.6,9.75,9.9,2460,0
+XWIN.US,D,20201111,000000,9.9,9.9,9.25,9.55,12897.2,0
+XWIN.US,D,20201112,000000,9.3,9.75,9.3,9.5,2549.6,0
+XWIN.US,D,20201113,000000,9.358,10,9,9.7,14635.6,0
+XWIN.US,D,20201116,000000,9.75,10.15,9.4,9.9,19135.6,0
+XWIN.US,D,20201117,000000,10.1,10.6,9.95,10.6,18331,0
+XWIN.US,D,20201118,000000,10.5,11.175,10.5,10.9125,13224.8,0
+XWIN.US,D,20201119,000000,11.35,11.35,10.0545,10.45,5803,0
+XWIN.US,D,20201120,000000,10.35,10.35,9.8,9.9,11938.2,0
+XWIN.US,D,20201123,000000,10.15,10.6,10.0005,10.25,10517.2,0
+XWIN.US,D,20201124,000000,10.1,10.35,9.5,10.2,23513.6,0
+XWIN.US,D,20201125,000000,10.2,11.2265,10.2,11.15,16296.4,0
+XWIN.US,D,20201127,000000,11.15,11.15,10.5,10.75,5141.4,0
+XWIN.US,D,20201130,000000,10.6,10.75,10.217,10.6,7890.4,0
+XWIN.US,D,20201201,000000,10.45,10.45,10,10.1,4382.6,0
+XWIN.US,D,20201202,000000,10.3,12.95,10.05,11.2,69578.8,0
+XWIN.US,D,20201203,000000,11.15,12.25,10.725,11.6,25666.6,0
+XWIN.US,D,20201204,000000,12.15,13.35,11.55,12.05,17809.6,0
+XWIN.US,D,20201207,000000,12.4,12.4,10.35,10.4,10286.8,0
+XWIN.US,D,20201208,000000,10.5,11,9.7,10.495,24379.2,0
+XWIN.US,D,20201209,000000,10.45,10.5995,10,10.1,4842.6,0
+XWIN.US,D,20201210,000000,10.25,10.25,9.8,10,2653.6,0
+XWIN.US,D,20201211,000000,10,10.4,9.945,10,5432,0
+XWIN.US,D,20201214,000000,10.25,10.6,10.25,10.483,5829.6,0
+XWIN.US,D,20201215,000000,10.5,11.5,10.45,11.496,17366.6,0
+XWIN.US,D,20201216,000000,11.445,11.445,10,10.5,9291.4,0
+XWIN.US,D,20201217,000000,10.5,10.7,10.3395,10.7,1350,0
+XWIN.US,D,20201218,000000,10.65,10.85,10.5,10.7,2561.4,0
+XWIN.US,D,20201221,000000,10.7,11.6,10.4,11.1,15310.6,0
+XWIN.US,D,20201222,000000,11.55,12.15,11.1,11.45,21210,0
+XWIN.US,D,20201223,000000,11.35,12.95,11.35,12.15,16132.8,0
+XWIN.US,D,20201224,000000,12.2,12.4,11.05,11.15,6783.8,0
+XWIN.US,D,20201228,000000,11.25,11.5,10.75,10.85,5182,0
+XWIN.US,D,20201229,000000,10.8,13.8,10.8,13.275,78053.4,0
+XWIN.US,D,20201230,000000,12.6,13.05,12.0505,12.375,21289,0
+XWIN.US,D,20201231,000000,13,13,11.55,11.9,6805.4,0
+XWIN.US,D,20210104,000000,12,12.2,11.35,11.85,20492.4,0
+XWIN.US,D,20210105,000000,11.75,12.35,11.75,11.9,10655,0
+XWIN.US,D,20210106,000000,11.65,12.2,11.55,11.55,8704,0
+XWIN.US,D,20210107,000000,11.85,12.25,11.7,11.95,10143.8,0
+XWIN.US,D,20210108,000000,12.05,16.9,12.05,15.2,375789.4,0
+XWIN.US,D,20210111,000000,14,15,13.25,14.45,41671.4,0
+XWIN.US,D,20210112,000000,13.95,16,13.95,15.5,22809.8,0
+XWIN.US,D,20210113,000000,15.9,16.076,14.8,15,20703.4,0
+XWIN.US,D,20210114,000000,15.05,15.35,14.3,14.3,10645.8,0
+XWIN.US,D,20210115,000000,14.3,14.7865,13,13.25,9115.6,0
+XWIN.US,D,20210119,000000,13.55,13.9,13.5,13.75,6934.8,0
+XWIN.US,D,20210120,000000,13.75,15.3,13.75,14.4,14158.6,0
+XWIN.US,D,20210121,000000,14.4,15.4,13.954,14.85,23821.4,0
+XWIN.US,D,20210122,000000,14.7,17.95,14.7,16.9,55968,0
+XWIN.US,D,20210125,000000,17.3,17.3,15.15,15.6,27215.4,0
+XWIN.US,D,20210126,000000,17.6,17.745,15.831,16.75,42827,0
+XWIN.US,D,20210127,000000,17.664,20.35,15,15.2,84210.2,0
+XWIN.US,D,20210128,000000,15.2,16.0995,14.3,14.85,17901.8,0
+XWIN.US,D,20210129,000000,14.85,15.25,14.025,14.1,18290,0
+XWIN.US,D,20210201,000000,14.55,14.5645,13.75,13.85,9670.6,0
+XWIN.US,D,20210202,000000,13.8,14.65,13.75,14.1,4824.2,0
+XWIN.US,D,20210203,000000,14.35,15.4945,14.2,14.4,13091.2,0
+XWIN.US,D,20210204,000000,14.7,15.3,14.5315,15.05,3786.4,0
+XWIN.US,D,20210205,000000,15.35,16.3,15.15,15.2,12883.2,0
+XWIN.US,D,20210208,000000,15.8,16.75,15.4015,16.2,12812,0
+XWIN.US,D,20210209,000000,16.45,19.5,16.25,17.45,348370.4,0
+XWIN.US,D,20210210,000000,17.1,17.4,15.4,16.35,40191.4,0
+XWIN.US,D,20210211,000000,16.05,17.15,15.25,15.85,22952.8,0
+XWIN.US,D,20210212,000000,16.05,16.7,15.7,16.1,10804.2,0
+XWIN.US,D,20210216,000000,16.1,17.75,16.1,17.4,17630.4,0
+XWIN.US,D,20210217,000000,17.6,18.4,16.61,18,44053,0
+XWIN.US,D,20210218,000000,18.2,18.2,16.25,17,20719,0
+XWIN.US,D,20210219,000000,16.8,17.7025,16.8,17.5,7501.2,0
+XWIN.US,D,20210222,000000,17,18.58,17,18,25652.2,0
+XWIN.US,D,20210223,000000,16.05,16.05,15.5,16.05,20167,0
+XWIN.US,D,20210224,000000,15.75,17.2,15.75,16.35,5093,0
+XWIN.US,D,20210225,000000,16.4,17.1,14.35,14.5,14265.2,0
+XWIN.US,D,20210226,000000,14.3,15.3,13.877,14.5,17693.2,0
+XWIN.US,D,20210301,000000,15.05,15.65,14.6,14.8,8209.2,0
+XWIN.US,D,20210302,000000,14.875,15.05,14.6795,15.05,1518.6,0
+XWIN.US,D,20210303,000000,15.25,15.25,14.129,14.3495,5199,0
+XWIN.US,D,20210304,000000,14.2,14.4495,12,12.15,14455.8,0
+XWIN.US,D,20210305,000000,12.2,13,10.2,11.2,17039.8,0
+XWIN.US,D,20210308,000000,11.55,12.4,10.65,11.75,9737.8,0
+XWIN.US,D,20210309,000000,11.75,12.65,11.75,11.9,6951.6,0
+XWIN.US,D,20210310,000000,12.1,12.3495,11.625,12,608197.6,0
+XWIN.US,D,20210311,000000,34.65,37.45,21,22.45,7553843.6,0
+XWIN.US,D,20210312,000000,20.35,26.8,19,24.7,295714.4,0
+XWIN.US,D,20210315,000000,21.7,22.75,21,21.4,79251.2,0
+XWIN.US,D,20210316,000000,20.7,20.7,17.85,18.65,80188.6,0
+XWIN.US,D,20210317,000000,17.8,18.65,17.75,18.4,27250.4,0
+XWIN.US,D,20210318,000000,18,18.4,16.8,17,26335.6,0
+XWIN.US,D,20210319,000000,17.2,19.85,16.35,18.9,121327.6,0
+XWIN.US,D,20210322,000000,18.75,19.5,16.95,18.15,59088.8,0
+XWIN.US,D,20210323,000000,17.8,18.35,17.45,17.55,10167,0
+XWIN.US,D,20210324,000000,17.5,17.5495,16.65,16.95,9205.8,0
+XWIN.US,D,20210325,000000,16.05,17.4,15.65,17.1,9600.2,0
+XWIN.US,D,20210326,000000,17.15,18.5,16.3,16.7,26448.4,0
+XWIN.US,D,20210329,000000,16.45,16.7,15.4,15.7,25118.6,0
+XWIN.US,D,20210330,000000,15.25,15.7,14.6,15.15,11972.6,0
+XWIN.US,D,20210331,000000,15.6,17.1,15.6,16.2,11210.4,0
+XWIN.US,D,20210401,000000,16.75,16.8,16,16.8,7039.4,0
+XWIN.US,D,20210405,000000,16.8,17.1995,16.0765,16.95,7434.8,0
+XWIN.US,D,20210406,000000,16.95,17.15,16,16.35,12166,0
+XWIN.US,D,20210407,000000,16.35,16.8,15.5495,15.7,7449.2,0
+XWIN.US,D,20210408,000000,15.7,15.95,15.15,15.75,4664,0
+XWIN.US,D,20210409,000000,15.65,16.3,15.4505,15.6,4881.8,0
+XWIN.US,D,20210412,000000,15.6,16.2775,14.3,15,20446.6,0
+XWIN.US,D,20210413,000000,14.5,15.126,14.35,14.9,5432,0
+XWIN.US,D,20210414,000000,14.6,15.55,14.6,15.3,6402.4,0
+XWIN.US,D,20210415,000000,15,15.1995,14.5,14.55,9898,0
+XWIN.US,D,20210416,000000,14.5,14.65,14,14.2,11436,0
+XWIN.US,D,20210419,000000,13.8,14.05,13.5,13.7,7206.6,0
+XWIN.US,D,20210420,000000,13.6,13.75,13.065,13.35,5806.2,0
+XWIN.US,D,20210421,000000,13.5,14,13.1,13.9,7459.4,0
+XWIN.US,D,20210422,000000,14,14.672,14,14.15,4122,0
+XWIN.US,D,20210423,000000,14.35,14.55,14.1005,14.35,3044.2,0
+XWIN.US,D,20210426,000000,14.5,15.45,14.4995,14.95,3065.2,0
+XWIN.US,D,20210427,000000,14.95,15.3,14.25,14.25,2687.2,0
+XWIN.US,D,20210428,000000,14.05,15.05,13.85,14.5,5367.6,0
+XWIN.US,D,20210429,000000,14.5485,15.2495,14.1,14.65,8093.4,0
+XWIN.US,D,20210430,000000,14.42,14.42,13.6,13.65,2816.8,0
+XWIN.US,D,20210503,000000,14.05,14.2385,13.1915,13.55,5582,0
+XWIN.US,D,20210504,000000,13.35,13.7965,12.75,13.55,5212.4,0
+XWIN.US,D,20210505,000000,13.5,14.25,12.95,13.7,14055.6,0
+XWIN.US,D,20210506,000000,13.55,17.95,13.55,15.9,80988,0
+XWIN.US,D,20210507,000000,15.55,15.75,13.7,14.05,17932.4,0
+XWIN.US,D,20210510,000000,14,14.3,13.3875,13.5,9204,0
+XWIN.US,D,20210511,000000,13.15,13.95,12.8135,13.75,4780.6,0
+XWIN.US,D,20210512,000000,13.7,13.7,12.6,12.6,6643.4,0
+XWIN.US,D,20210513,000000,12.65,13.2,12.65,12.85,3538,0
+XWIN.US,D,20210514,000000,12.9,13.65,12.85,13.15,5454.8,0
+XWIN.US,D,20210517,000000,13.25,13.75,13.1,13.7,9195.2,0
+XWIN.US,D,20210518,000000,13.9,14.25,13.803,13.85,4555,0
+XWIN.US,D,20210519,000000,14.9,15.2495,13.65,13.8,13545.8,0
+XWIN.US,D,20210520,000000,13.55,14.3495,13.55,13.85,12187.2,0
+XWIN.US,D,20210521,000000,13.85,14.35,13.7,14.05,3754.8,0
+XWIN.US,D,20210524,000000,14.745,14.8,13.9,14.25,2012.2,0
+XWIN.US,D,20210525,000000,14.25,16.4,14.1,15.3,33847.8,0
+XWIN.US,D,20210526,000000,14.7,16.2,14.7,15.15,25769.6,0
+XWIN.US,D,20210527,000000,15.15,15.6,14.95,15,3652.6,0
+XWIN.US,D,20210528,000000,15.62,15.62,14.6,14.95,4548.6,0
+XWIN.US,D,20210601,000000,15,16.25,14.8,15.65,8474.8,0
+XWIN.US,D,20210602,000000,15.95,16,15.5,15.625,3033.2,0
+XWIN.US,D,20210603,000000,15.6,16.5,15.35,15.6,17966.2,0
+XWIN.US,D,20210604,000000,15.25,15.75,15.25,15.3,2558.6,0
+XWIN.US,D,20210607,000000,15.25,16.25,15.25,15.7,4776.8,0
+XWIN.US,D,20210608,000000,15.7135,16.1,14.95,15.45,10182.4,0
+XWIN.US,D,20210609,000000,15.5,16.75,15.246,15.95,20854.4,0
+XWIN.US,D,20210610,000000,16.1,17.05,15.8,16,18719.8,0
+XWIN.US,D,20210611,000000,16.25,16.45,15.55,15.55,3046.8,0
+XWIN.US,D,20210614,000000,16.15,16.4,15.9,16.15,4818.6,0
+XWIN.US,D,20210615,000000,16.05,16.4,15.55,16.15,3987.2,0
+XWIN.US,D,20210616,000000,16.2,16.8,15.55,16.1,9235.4,0
+XWIN.US,D,20210617,000000,16.25,16.75,15.65,15.75,10412.4,0
+XWIN.US,D,20210618,000000,15.65,15.65,14.3,14.85,11883.2,0
+XWIN.US,D,20210621,000000,14.85,14.85,14.25,14.35,4066.8,0
+XWIN.US,D,20210622,000000,14.25,14.65,13.8555,14.3,2650.6,0
+XWIN.US,D,20210623,000000,14.45,15.1,14.45,14.95,5433.2,0
+XWIN.US,D,20210624,000000,15.15,15.4,15,15,1797.6,0
+XWIN.US,D,20210625,000000,14.9,15.4,14.85,15,3050.4,0
+XWIN.US,D,20210628,000000,15.4,15.4,14.95,15.2,2433,0
+XWIN.US,D,20210629,000000,15.275,15.275,14.842,15.05,4742.4,0
+XWIN.US,D,20210630,000000,15,16.75,14.8,15.7,25695.8,0
+XWIN.US,D,20210701,000000,15.7,16.0935,15.45,15.65,3173.2,0
+XWIN.US,D,20210702,000000,15.55,19.4,14.65,18.3,66283.2,0
+XWIN.US,D,20210706,000000,18.25,18.25,16.5,17.1,29072.8,0
+XWIN.US,D,20210707,000000,17.25,19.6165,16.5,18.95,52523.4,0
+XWIN.US,D,20210708,000000,17.45,33.3,16.75,32.5,3193805,0
+XWIN.US,D,20210709,000000,23.85,24.5,21.3,23.6,786369.4,0
+XWIN.US,D,20210712,000000,22.293,22.5,19.25,19.3,156439.6,0
+XWIN.US,D,20210713,000000,18.9,20,17.75,18.15,287694.2,0
+XWIN.US,D,20210714,000000,19.75,21.1,16.9,16.95,245753.2,0
+XWIN.US,D,20210715,000000,17.4,18.45,17.2185,18.1,200385.4,0
+XWIN.US,D,20210716,000000,18,18.1,16.5,16.6,45781.4,0
+XWIN.US,D,20210719,000000,16.5,16.5835,15.35,16.4,35766.8,0
+XWIN.US,D,20210720,000000,16.75,23.1,16,22.45,2569219.2,0
+XWIN.US,D,20210721,000000,23.3,27.5,18.3,20.2,1724396.2,0
+XWIN.US,D,20210722,000000,18.95,19.25,17,17.45,531614.2,0
+XWIN.US,D,20210723,000000,12.95,13.05,11.7,12,484026.2,0
+XWIN.US,D,20210726,000000,11.55,12.275,11.25,11.8,117982.6,0
+XWIN.US,D,20210727,000000,11.85,12.15,10.6,11.1,115531.4,0
+XWIN.US,D,20210728,000000,11.25,11.4985,10.65,10.825,124358.4,0
+XWIN.US,D,20210729,000000,10.9,11.4,10.5,11.4,338089.4,0
+XWIN.US,D,20210730,000000,11.55,12.225,11.15,11.4,142356.8,0
+XWIN.US,D,20210802,000000,11.4,12.45,11.15,11.8,146816.2,0
+XWIN.US,D,20210803,000000,11.85,11.879,11.2,11.55,66777,0
+XWIN.US,D,20210804,000000,11.65,11.85,11.25,11.5,73258.2,0
+XWIN.US,D,20210805,000000,11.6,12.25,11.4,12,94087,0
+XWIN.US,D,20210806,000000,11.85,12.5995,11.85,12.35,68459.8,0
+XWIN.US,D,20210809,000000,12.2,12.7,11.9,12.5,56426.6,0
+XWIN.US,D,20210810,000000,12.7,13,11.875,12.15,52750,0
+XWIN.US,D,20210811,000000,12.1,12.25,11.6,11.8,31789,0
+XWIN.US,D,20210812,000000,11.8,12.165,11.05,11.35,44530,0
+XWIN.US,D,20210813,000000,11.15,11.35,10.602,10.9,31725,0
+XWIN.US,D,20210816,000000,11.1,11.35,10.7,11.1,49217,0
+XWIN.US,D,20210817,000000,10.6,10.85,9.5,9.65,55331.6,0
+XWIN.US,D,20210818,000000,9.85,10.4,9.7965,10,23455.2,0
+XWIN.US,D,20210819,000000,10.2,10.7,9.7,10.05,21899,0
+XWIN.US,D,20210820,000000,9.9,10.75,9.7,10.65,69739.8,0
+XWIN.US,D,20210823,000000,10.55,10.95,10.45,10.9,20261.8,0
+XWIN.US,D,20210824,000000,11.15,11.4,10.7555,11.4,25612.2,0
+XWIN.US,D,20210825,000000,11.2,11.6,11,11,54301.4,0
+XWIN.US,D,20210826,000000,10.85,11.15,10.5,10.7,18928.6,0
+XWIN.US,D,20210827,000000,10.55,12.2,10.45,11.3,63129,0
+XWIN.US,D,20210830,000000,11.3,12.05,10.6,11.45,62005.2,0
+XWIN.US,D,20210831,000000,11.35,11.869,11.1,11.85,41169.6,0
+XWIN.US,D,20210901,000000,11.65,11.95,11.35,11.55,16837,0
+XWIN.US,D,20210902,000000,11.5,12.25,11.25,11.5,32298,0
+XWIN.US,D,20210903,000000,11.45,12.3,11.1,11.35,77876.2,0
+XWIN.US,D,20210907,000000,11.5,11.65,10.7,10.85,38677.2,0
+XWIN.US,D,20210908,000000,10.9,11.45,10.4,10.8,41246.8,0
+XWIN.US,D,20210909,000000,10.6,11.6,10.425,11.3,30510.2,0
+XWIN.US,D,20210910,000000,11.25,11.588,10.917,11.3,16717,0
+XWIN.US,D,20210913,000000,11.3,12.2,11,11.7,40236,0
+XWIN.US,D,20210914,000000,11.7,11.7135,10.8475,11,22908.8,0
+XWIN.US,D,20210915,000000,11.125,11.25,10.65,10.75,15241,0
+XWIN.US,D,20210916,000000,10.95,11.05,10.45,10.45,9946.8,0
+XWIN.US,D,20210917,000000,10.5,11.1495,10.5,10.75,35609.6,0
+XWIN.US,D,20210920,000000,10.5,11.8995,10.5,10.8,100204.8,0
+XWIN.US,D,20210921,000000,11,11.55,10.55,10.55,37550,0
+XWIN.US,D,20210922,000000,10.7375,10.953,10.4,10.5,23699.6,0
+XWIN.US,D,20210923,000000,10.7,11.45,10.5,11,26626.6,0
+XWIN.US,D,20210924,000000,10.8,11.35,10.8,11.05,16855.8,0
+XWIN.US,D,20210927,000000,11.25,12.2,11.25,12.1,50685.8,0
+XWIN.US,D,20210928,000000,11.8,12.1,11.05,11.05,39479.6,0
+XWIN.US,D,20210929,000000,11.1,11.5215,11,11.25,16509.8,0
+XWIN.US,D,20210930,000000,11.55,11.598,11.1,11.35,19528,0
+XWIN.US,D,20211001,000000,11.4,11.5,11.05,11.25,10483.2,0
+XWIN.US,D,20211004,000000,11.1,11.2,10.65,10.8,16723.6,0
+XWIN.US,D,20211005,000000,11,11.1,10.5,10.75,18986.8,0
+XWIN.US,D,20211006,000000,10.5745,11.2,10.5,10.8,45581.4,0
+XWIN.US,D,20211007,000000,11,11.05,10.75,10.85,8494.2,0
+XWIN.US,D,20211008,000000,10.9015,11.2,10.85,11.1,10173.6,0
+XWIN.US,D,20211011,000000,10.95,11.1,10.9005,11,10289,0
+XWIN.US,D,20211012,000000,11.05,12.4,11.05,11.85,122581.6,0
+XWIN.US,D,20211013,000000,12.1,12.2325,11.2,11.3505,24432.2,0
+XWIN.US,D,20211014,000000,11.4,11.75,11.4,11.5,6997,0
+XWIN.US,D,20211015,000000,11.45,11.8,11.15,11.25,16119.4,0
+XWIN.US,D,20211018,000000,11.346,11.4505,11,11.2,12109.8,0
+XWIN.US,D,20211019,000000,11,11.6,10.9,11.3,14708.2,0
+XWIN.US,D,20211020,000000,11.45,12.15,11.175,11.8,55551.2,0
+XWIN.US,D,20211021,000000,11.7,12.5,11.25,11.6,41454,0
+XWIN.US,D,20211022,000000,11.35,13.5495,11,11.05,191398.8,0
+XWIN.US,D,20211025,000000,11.25,11.4995,10.75,11.3,29281.8,0
+XWIN.US,D,20211026,000000,11.2,11.35,10.9005,11,18451,0
+XWIN.US,D,20211027,000000,11.144,12.5,10.5,10.85,155489.4,0
+XWIN.US,D,20211028,000000,10.8,11.3815,10.65,11.05,30497.4,0
+XWIN.US,D,20211029,000000,10.9,11.5195,10.85,11.35,16727.8,0
+XWIN.US,D,20211101,000000,11.4,11.825,11.05,11.8,24697.2,0
+XWIN.US,D,20211102,000000,11.7,12.4,11.2,11.8,75330.8,0
+XWIN.US,D,20211103,000000,11.75,12.1,11.6,11.7,15809.6,0
+XWIN.US,D,20211104,000000,11.8,12,11.5,11.6,11615.6,0
+XWIN.US,D,20211105,000000,11.85,11.9,11.6,11.75,8379.8,0
+XWIN.US,D,20211108,000000,12.1,12.1,11.55,12,23457.2,0
+XWIN.US,D,20211109,000000,12.1,12.1,11.5,11.7,6652.8,0
+XWIN.US,D,20211110,000000,11.7,11.7,11.1,11.35,12427.4,0
+XWIN.US,D,20211111,000000,11.3,11.3,10.9,11,9765,0
+XWIN.US,D,20211112,000000,11.1,11.5995,10.85,11.2,7298.2,0
+XWIN.US,D,20211115,000000,11.15,11.6325,11.15,11.15,8743.2,0
+XWIN.US,D,20211116,000000,11.3,11.7765,10.9,11.65,23688.6,0
+XWIN.US,D,20211117,000000,11.5,11.5395,11.055,11.235,8526.4,0
+XWIN.US,D,20211118,000000,11.35,11.55,10.55,10.6,21374.4,0
+XWIN.US,D,20211119,000000,10.6,10.8425,10.5,10.5,8362,0
+XWIN.US,D,20211122,000000,10.55,10.9,10.5,10.6,15394,0
+XWIN.US,D,20211123,000000,10.7,10.75,10.1,10.25,13878.2,0
+XWIN.US,D,20211124,000000,10,10.448,9.7,10.36,14701,0
+XWIN.US,D,20211126,000000,10.05,10.215,9.75,10.215,3539.6,0
+XWIN.US,D,20211129,000000,10.25,10.396,9.85,9.9,20666.6,0
+XWIN.US,D,20211130,000000,9.9,10.1,9.3505,9.75,20803.2,0
+XWIN.US,D,20211201,000000,9.9,9.95,9.3505,9.45,6973,0
+XWIN.US,D,20211202,000000,9.75,9.95,9.45,9.8,12902.4,0
+XWIN.US,D,20211203,000000,10,10,9.1,9.4,15141.2,0
+XWIN.US,D,20211206,000000,9.4,9.45,9,9.3,13121.6,0
+XWIN.US,D,20211207,000000,9.35,9.75,9.3,9.75,7544.8,0
+XWIN.US,D,20211208,000000,9.9,10.25,9.5035,10.1,32530,0
+XWIN.US,D,20211209,000000,10,10.4,9.7,9.9,9457.4,0
+XWIN.US,D,20211210,000000,10.2,10.2,9.65,9.95,11659.2,0
+XWIN.US,D,20211213,000000,9.9,10.2,9.4,10.05,9448.8,0
+XWIN.US,D,20211214,000000,9.95,9.95,9.5,9.773,3085.2,0
+XWIN.US,D,20211215,000000,9.75,9.75,9.2,9.35,7809.2,0
+XWIN.US,D,20211216,000000,9.4475,9.9,9.4,9.65,2812.4,0
+XWIN.US,D,20211217,000000,9.8,9.95,9.345,9.5,5829.6,0
+XWIN.US,D,20211220,000000,9.3,9.35,8.95,9.1,6449.2,0
+XWIN.US,D,20211221,000000,9.1,9.303,9,9.3,2275,0
+XWIN.US,D,20211222,000000,9.277,9.5185,9.15,9.375,2452.2,0
+XWIN.US,D,20211223,000000,9.7455,9.7455,9,9.1,5984.2,0
+XWIN.US,D,20211227,000000,9.189,9.189,8.85,8.9,9250,0
+XWIN.US,D,20211228,000000,9.45,9.7,8.9005,9.7,21558,0
+XWIN.US,D,20211229,000000,9.75,9.75,9.25,9.325,7197.6,0
+XWIN.US,D,20211230,000000,9.25,9.65,9.0745,9.5,17360.6,0
+XWIN.US,D,20211231,000000,9.05,9.6,9.05,9.35,13861.8,0
+XWIN.US,D,20220103,000000,9.3,9.95,9.05,9.85,8668.2,0
+XWIN.US,D,20220104,000000,9.75,9.75,9.2465,9.5,11573,0
+XWIN.US,D,20220105,000000,9.3,9.6995,9.3,9.3,6402,0
+XWIN.US,D,20220106,000000,9.05,9.75,9.05,9.25,7619.8,0
+XWIN.US,D,20220107,000000,9.75,9.75,9.1,9.125,2811,0
+XWIN.US,D,20220110,000000,8.95,9.138,8.75,8.75,6860.8,0
+XWIN.US,D,20220111,000000,8.7505,9.115,8.7505,8.85,3884,0
+XWIN.US,D,20220112,000000,9,9.1,8.65,8.7995,7280.4,0
+XWIN.US,D,20220113,000000,8.6505,8.85,8.5,8.65,6939.6,0
+XWIN.US,D,20220114,000000,8.45,9.7,8.45,9.15,24028.6,0
+XWIN.US,D,20220118,000000,9.15,9.325,8.5,8.6,13328.6,0
+XWIN.US,D,20220119,000000,9,9,8.425,8.8,8946.8,0
+XWIN.US,D,20220120,000000,8.5,8.9995,8.5,8.65,9998.8,0
+XWIN.US,D,20220121,000000,8.6,8.8,8,8.024,9082,0
+XWIN.US,D,20220124,000000,8,8.25,7.35,8.0415,12473.8,0
+XWIN.US,D,20220125,000000,8,8.45,7.8,7.8495,26418,0
+XWIN.US,D,20220126,000000,8.2,8.2545,7.7,7.75,7241.2,0
+XWIN.US,D,20220127,000000,7.8,8.2,7.475,7.6495,27152.2,0
+XWIN.US,D,20220128,000000,7.45,8.0665,7.45,7.85,26027.2,0
+XWIN.US,D,20220131,000000,7.85,8.2455,7.5505,8,6864.2,0
+XWIN.US,D,20220201,000000,7.75,8.2495,7.75,8,8758.6,0
+XWIN.US,D,20220202,000000,8.014,8.9495,8.014,8.5,15636,0
+XWIN.US,D,20220203,000000,8.25,8.6995,8.2405,8.4,5018.4,0
+XWIN.US,D,20220204,000000,8.4735,8.5,7.8,8.05,32136.8,0
+XWIN.US,D,20220207,000000,7.8,8.5995,7.8,8.5,12678,0
+XWIN.US,D,20220208,000000,8.5,8.5,7.9,8.1955,8459,0
+XWIN.US,D,20220209,000000,8.25,8.4335,7.95,8.3995,19761.6,0
+XWIN.US,D,20220210,000000,8.3505,8.351,7.65,7.75,37111.8,0
+XWIN.US,D,20220211,000000,7.9255,8.0995,7.7,7.775,12517.4,0
+XWIN.US,D,20220214,000000,7.85,7.85,7.425,7.55,15257.8,0
+XWIN.US,D,20220215,000000,7.55,7.7495,6.95,7.575,22110,0
+XWIN.US,D,20220216,000000,7.45,7.75,7.25,7.7,9537.8,0
+XWIN.US,D,20220217,000000,7.7,8.5,7,7.05,71259.4,0
+XWIN.US,D,20220218,000000,6.95,7.25,6.7,7.2495,27857.4,0
+XWIN.US,D,20220222,000000,7.25,7.25,6.5,6.75,6427.8,0
+XWIN.US,D,20220223,000000,6.85,6.95,6.5,6.9445,3687.2,0
+XWIN.US,D,20220224,000000,6.35,6.893,6.35,6.55,7580.2,0
+XWIN.US,D,20220225,000000,6.45,6.75,6.375,6.4,11102.2,0
+XWIN.US,D,20220228,000000,6.5,6.745,6.25,6.6,7912.4,0
+XWIN.US,D,20220301,000000,6.45,6.8965,6.35,6.75,15442.4,0
+XWIN.US,D,20220302,000000,6.8,7.35,6.75,7.093,18867.2,0
+XWIN.US,D,20220303,000000,7.1465,7.15,6.85,6.95,1597.2,0
+XWIN.US,D,20220304,000000,6.875,6.875,6.45,6.6,6704.2,0
+XWIN.US,D,20220307,000000,6.7,6.81,5.9005,6,17010.8,0
+XWIN.US,D,20220308,000000,6.15,6.2995,5.75,6.2,8229.6,0
+XWIN.US,D,20220309,000000,6.295,6.55,6.025,6.3,15931.2,0
+XWIN.US,D,20220310,000000,6.3,6.45,6.1,6.15,4980.6,0
+XWIN.US,D,20220311,000000,6.4,6.736,6.2,6.35,15026.2,0
+XWIN.US,D,20220314,000000,6.15,6.2785,5.7,5.7,3190.6,0
+XWIN.US,D,20220315,000000,5.9365,6.161,5.76,6.0425,1756.2,0
+XWIN.US,D,20220316,000000,6.075,6.25,5.95,6.25,7827.6,0
+XWIN.US,D,20220317,000000,6.45,7.1,6,7.1,45751.8,0
+XWIN.US,D,20220318,000000,6.55,7.4,6.55,7.2,22158.6,0
+XWIN.US,D,20220321,000000,6.8,7.0995,6.7,7.05,8400,0
+XWIN.US,D,20220322,000000,6.85,7.7685,6.801,7.7,16229.8,0
+XWIN.US,D,20220323,000000,7.768,7.8,7.3,7.6495,5850.4,0
+XWIN.US,D,20220324,000000,7.7995,7.7995,7.3,7.6965,3618.8,0
+XWIN.US,D,20220325,000000,7.45,7.45,7.118,7.425,4153.8,0
+XWIN.US,D,20220328,000000,7.15,7.15,6.8,6.9995,4636,0
+XWIN.US,D,20220329,000000,6.75,7.1495,6.75,6.95,3380,0
+XWIN.US,D,20220330,000000,6.95,7.5,6.65,7.3,13861,0
+XWIN.US,D,20220331,000000,7.1,7.5495,7.0005,7.4965,4886.6,0
+XWIN.US,D,20220401,000000,7.5,7.5495,7.25,7.35,4559,0
+XWIN.US,D,20220404,000000,7.25,7.4,6.75,7.4,13870.8,0
+XWIN.US,D,20220405,000000,6.95,7.976,6.95,7.65,6598.6,0
+XWIN.US,D,20220406,000000,7.8,8.5,7.269,8,31698,0
+XWIN.US,D,20220407,000000,7.75,8.25,7.5,7.85,10039.4,0
+XWIN.US,D,20220408,000000,8.5,8.95,7.25,7.4,35473.4,0
+XWIN.US,D,20220411,000000,7,7.4085,6.625,6.7,22150,0
+XWIN.US,D,20220412,000000,6.95,7,6.15,6.295,7695.6,0
+XWIN.US,D,20220413,000000,6.05,6.4,6.05,6.3,3878.4,0
+XWIN.US,D,20220414,000000,6.4975,6.4975,6.05,6.0965,1484.6,0
+XWIN.US,D,20220418,000000,6.05,6.1495,5.8,5.85,3327.8,0
+XWIN.US,D,20220419,000000,5.65,6.25,5.65,6.2,4221.2,0
+XWIN.US,D,20220420,000000,6.15,7,6.15,6.2,1474.8,0
+XWIN.US,D,20220421,000000,6.55,6.8,6.15,6.1505,737.6,0
+XWIN.US,D,20220422,000000,6.142,6.142,5.85,5.85,2174.4,0
+XWIN.US,D,20220425,000000,5.75,5.8475,5.55,5.8,2978.4,0
+XWIN.US,D,20220426,000000,5.9,5.9385,5.35,5.5,5118.8,0
+XWIN.US,D,20220427,000000,5.5,5.55,5.175,5.475,3019,0
+XWIN.US,D,20220428,000000,5.3005,5.4885,5.2175,5.255,4998.4,0
+XWIN.US,D,20220429,000000,5.35,5.35,5.25,5.3,1367.4,0
+XWIN.US,D,20220502,000000,5.35,5.5,5.1,5.35,2150.8,0
+XWIN.US,D,20220503,000000,5.5,5.9,4.951,5.05,4087,0
+XWIN.US,D,20220504,000000,5.25,5.3175,5.1,5.275,6060,0
+XWIN.US,D,20220505,000000,5.35,5.45,4.95,5.1,4128.4,0
+XWIN.US,D,20220506,000000,5.25,5.25,4.6,4.769,9366,0
+XWIN.US,D,20220509,000000,4.7,4.8,3.835,3.835,26316.8,0
+XWIN.US,D,20220510,000000,3.9,3.975,3.1725,3.6,17999.2,0
+XWIN.US,D,20220511,000000,3.8,3.82,3.26,3.4505,7103.2,0
+XWIN.US,D,20220512,000000,3.52,3.52,3.1555,3.35,9746,0
+XWIN.US,D,20220513,000000,3.2005,3.485,3.2005,3.433,4064.4,0
+XWIN.US,D,20220516,000000,3.764,4.0695,3.3425,3.8795,7275,0
+XWIN.US,D,20220517,000000,3.515,4.226,3.515,4.06175,3753.6,0
+XWIN.US,D,20220518,000000,3.8,4.2,3.8,4.08,3351,0
+XWIN.US,D,20220519,000000,4.35,4.35,3.938,4.0005,2485.6,0
+XWIN.US,D,20220520,000000,4.155,4.35,4.0005,4.176,5179.8,0
+XWIN.US,D,20220523,000000,4.295,4.3,4,4.245,1193.8,0
+XWIN.US,D,20220524,000000,4.25,4.264,4.01,4.01,821.8,0
+XWIN.US,D,20220525,000000,3.804,4.215,3.804,3.91,2683.6,0
+XWIN.US,D,20220526,000000,3.98,4.2495,3.9255,4,1227.2,0
+XWIN.US,D,20220527,000000,4.0135,4.075,3.8005,3.8005,2078.8,0
+XWIN.US,D,20220531,000000,4,4,3.5,3.881,3899.2,0
+XWIN.US,D,20220601,000000,3.903,4.8,3.5,4.2515,12753.4,0
+XWIN.US,D,20220602,000000,4.3405,4.3405,4.071,4.071,1283.4,0
+XWIN.US,D,20220603,000000,4.037,4.037,3.556,3.772,5093,0
+XWIN.US,D,20220606,000000,3.9605,4,3.8,3.9,2892.8,0
+XWIN.US,D,20220607,000000,4.3235,5.15,3.9625,4.4245,97308.4,0
+XWIN.US,D,20220608,000000,4.5185,4.7,4.2215,4.3,13935.2,0
+XWIN.US,D,20220609,000000,3.9655,4.397,3.763,4.397,27870.8,0
+XWIN.US,D,20220610,000000,4.235,4.25449,4.15,4.15,6421.8,0
+XWIN.US,D,20220613,000000,4.066,4.0665,3.1575,3.972,17334,0
+XWIN.US,D,20220614,000000,3.922,3.922,3.4905,3.4905,2536.8,0
+XWIN.US,D,20220615,000000,3.45,3.672,3.45,3.549,5821.6,0
+XWIN.US,D,20220616,000000,3.65,3.672,3.402,3.5925,4353.2,0
+XWIN.US,D,20220617,000000,3.4795,3.5935,3.41,3.41,1258.6,0
+XWIN.US,D,20220621,000000,3.5805,3.972,3.5805,3.6005,4640.6,0
+XWIN.US,D,20220622,000000,3.5855,3.789,3.46,3.49,898,0
+XWIN.US,D,20220623,000000,3.45,3.6505,3.45,3.525,4538,0
+XWIN.US,D,20220624,000000,3.525,3.8885,3.4,3.8885,20536,0
+XWIN.US,D,20220627,000000,3.85,4,3.75,3.9995,5138,0
+XWIN.US,D,20220628,000000,4,4.24949,3.7425,3.999,5229.6,0
+XWIN.US,D,20220629,000000,3.625,3.995,3.5005,3.8395,19339.6,0
+XWIN.US,D,20220630,000000,3.88,3.88,3.6005,3.6005,1483,0
+XWIN.US,D,20220701,000000,3.7805,3.791,3.601,3.6015,554.4,0
+XWIN.US,D,20220705,000000,3.7,3.8095,3.7,3.7,9621.8,0
+XWIN.US,D,20220706,000000,3.845,3.845,3.7,3.7095,2072.4,0
+XWIN.US,D,20220707,000000,3.759,4.0425,3.75,4.0425,4399.4,0
+XWIN.US,D,20220708,000000,3.905,4.037,3.75,4.037,2334.2,0
+XWIN.US,D,20220711,000000,3.925,3.925,3.7,3.925,1173.2,0
+XWIN.US,D,20220712,000000,3.915,3.915,3.6255,3.72524,1336.2,0
+XWIN.US,D,20220713,000000,3.8,3.8,3.4005,3.4005,1140.8,0
+XWIN.US,D,20220714,000000,3.5,3.59949,3.4065,3.59949,944.2,0
+XWIN.US,D,20220715,000000,3.54949,3.55,3.5445,3.545,1965.8,0
+XWIN.US,D,20220718,000000,3.45,3.722,3.407,3.5595,3718,0
+XWIN.US,D,20220719,000000,3.6005,3.6945,3.475,3.6255,1813.8,0
+XWIN.US,D,20220720,000000,3.55,3.643,3.4755,3.643,843.4,0
+XWIN.US,D,20220721,000000,3.671,3.95,3.671,3.934,7611.6,0
+XWIN.US,D,20220722,000000,3.9,3.93726,3.826,3.875,4101.4,0
+XWIN.US,D,20220725,000000,3.875,3.899,3.55,3.875,1865,0
+XWIN.US,D,20220726,000000,3.8,3.8745,3.8,3.87,1209.4,0
+XWIN.US,D,20220727,000000,3.825,3.8975,3.7505,3.85,807.6,0
+XWIN.US,D,20220728,000000,3.9,3.9495,3.801,3.8995,424.6,0
+XWIN.US,D,20220729,000000,3.7,3.8,3.675,3.676,2667.6,0
+XWIN.US,D,20220801,000000,3.6755,3.676,3.6755,3.676,170,0
+XWIN.US,D,20220802,000000,3.8485,3.943,3.7,3.9425,3811.8,0
+XWIN.US,D,20220803,000000,3.9425,4.9,3.6555,4.75,83754.6,0
+XWIN.US,D,20220804,000000,4.7275,5.3995,4.646,4.851,47376.4,0
+XWIN.US,D,20220805,000000,4.85,5.1,4.6025,4.938,6269.8,0
+XWIN.US,D,20220808,000000,4.9015,5,4.6055,4.7515,3257,0
+XWIN.US,D,20220809,000000,4.8345,4.8345,4.5605,4.6,6981.4,0
+XWIN.US,D,20220810,000000,4.6055,4.9985,4.5,4.5,5385.6,0
+XWIN.US,D,20220811,000000,4.4995,4.7475,3.75,3.8995,25732.8,0
+XWIN.US,D,20220812,000000,3.8,4.748,3.8,3.891,14627.4,0
+XWIN.US,D,20220815,000000,3.9965,3.9965,3.7165,3.72,8855.8,0
+XWIN.US,D,20220816,000000,3.939,3.9765,3.8995,3.93775,10402.2,0
+XWIN.US,D,20220817,000000,3.9,6.05,3.5,5.55,340835.4,0
+XWIN.US,D,20220818,000000,6.35,6.7,4.27,4.5065,613174.2,0
+XWIN.US,D,20220819,000000,4.1685,5,3.75,4.45005,84750.6,0
+XWIN.US,D,20220822,000000,4.3165,4.3165,3.886,3.886,14174.8,0
+XWIN.US,D,20220823,000000,3.85,4.221,3.82,4.055,14982.4,0
+XWIN.US,D,20220824,000000,4.1,4.28999,4.1,4.111,5207.8,0
+XWIN.US,D,20220825,000000,4.101,4.25,3.87,4.085,8841,0
+XWIN.US,D,20220826,000000,4.0405,4.118,3.85,3.94975,14454.8,0
+XWIN.US,D,20220829,000000,3.8315,3.9995,3.8315,3.999,7067,0
+XWIN.US,D,20220830,000000,3.8,4.018,3.8,4,8011.2,0
+XWIN.US,D,20220831,000000,3.76,4,3.75,3.75,4099.6,0
+XWIN.US,D,20220901,000000,3.822,3.894,3.75,3.7505,6247,0
+XWIN.US,D,20220902,000000,3.8935,3.9035,3.5515,3.725,6963,0
+XWIN.US,D,20220906,000000,3.95,3.95,3.5515,3.6365,9132.8,0
+XWIN.US,D,20220907,000000,3.5515,3.725,3.55,3.725,6552.2,0
+XWIN.US,D,20220908,000000,3.53,3.6995,3.45,3.699,3175.2,0
+XWIN.US,D,20220909,000000,3.6975,3.6975,3.6975,3.6975,398,0
+XWIN.US,D,20220912,000000,3.6475,3.6855,3.51,3.525,8746.6,0
+XWIN.US,D,20220913,000000,3.6105,3.85,3.6,3.74,2639.8,0
+XWIN.US,D,20220914,000000,3.7005,3.771,3.501,3.501,1337.2,0
+XWIN.US,D,20220915,000000,3.5015,3.889,3.5015,3.7,2293,0
+XWIN.US,D,20220916,000000,3.502,4,3.502,3.65,5449.4,0
+XWIN.US,D,20220919,000000,3.65,3.65,3.5,3.6305,5746,0
+XWIN.US,D,20220920,000000,3.5995,3.5995,3.45,3.47382,1193.8,0
+XWIN.US,D,20220921,000000,3.45,3.74,3.45,3.7,7828.4,0
+XWIN.US,D,20220922,000000,3.57,3.67526,3.451,3.55,6378.4,0
+XWIN.US,D,20220923,000000,3.7,3.7985,3.4515,3.7985,3824.4,0
+XWIN.US,D,20220926,000000,3.501,3.6495,3.4,3.5755,1361.2,0
+XWIN.US,D,20220927,000000,3.5005,3.8365,3.4,3.7885,10060.4,0
+XWIN.US,D,20220928,000000,3.65,4.0675,3.65,3.9755,3971,0
+XWIN.US,D,20220929,000000,3.8125,3.974,3.65,3.65,636,0
+XWIN.US,D,20220930,000000,3.8685,3.894,3.5475,3.7,1049.6,0
+XWIN.US,D,20221003,000000,3.6,4.0675,3.4,3.6,7115,0
+XWIN.US,D,20221004,000000,3.6,3.7495,3.425,3.626,2620.6,0
+XWIN.US,D,20221005,000000,3.5615,3.7145,3.501,3.685,1791.8,0
+XWIN.US,D,20221006,000000,3.685,3.685,3.351,3.5625,4117.4,0
+XWIN.US,D,20221007,000000,3.45,3.4755,3.3575,3.382,1994.2,0
+XWIN.US,D,20221010,000000,3.3575,3.45,3.25,3.25,1302,0
+XWIN.US,D,20221011,000000,3.25,3.4,3.25,3.325,499.6,0
+XWIN.US,D,20221012,000000,3.2,3.35,3.1505,3.35,3075,0
+XWIN.US,D,20221013,000000,3.1045,3.4,3.1045,3.4,1920.8,0
+XWIN.US,D,20221014,000000,3.4,3.4,3.3525,3.3525,148.6,0
+XWIN.US,D,20221017,000000,3.35,3.35,3.18139,3.3495,1077,0
+XWIN.US,D,20221018,000000,3.201,3.4005,3.201,3.2045,1112.4,0
+XWIN.US,D,20221019,000000,3.249,3.5485,3.204,3.5475,1755.8,0
+XWIN.US,D,20221020,000000,3.5465,3.5485,3.425,3.5,3717.8,0
+XWIN.US,D,20221021,000000,3.25,3.55,3.25,3.4505,13711,0
+XWIN.US,D,20221024,000000,3.4505,3.4505,3.1505,3.16,1700.8,0
+XWIN.US,D,20221025,000000,3.20024,3.27,3.1505,3.25,860.8,0
+XWIN.US,D,20221026,000000,3.294,3.32174,3.282,3.2935,1698,0
+XWIN.US,D,20221027,000000,3.268,3.4105,3.155,3.4,1404,0
+XWIN.US,D,20221028,000000,3.156,3.3135,3.156,3.157,2290.4,0
+XWIN.US,D,20221031,000000,3.3125,3.4,2.95,3.005,3388,0
+XWIN.US,D,20221101,000000,3.05,3.3995,3,3.0505,1354.6,0
+XWIN.US,D,20221102,000000,2.9,3.142,2.85,3.142,2597.6,0
+XWIN.US,D,20221103,000000,3.15,3.15,2.9645,3.0005,1226.6,0
+XWIN.US,D,20221104,000000,3,3.12,2.9,3.12,1906.8,0
+XWIN.US,D,20221107,000000,2.97026,2.97026,2.97026,2.97026,59.2,0
+XWIN.US,D,20221108,000000,3.03,3.0575,2.968,2.968,605.4,0
+XWIN.US,D,20221109,000000,2.9535,3.0385,2.8,2.9254,1260,0
+XWIN.US,D,20221110,000000,2.9,3.0385,2.8005,2.999,2388.4,0
+XWIN.US,D,20221111,000000,3.0385,3.0385,2.801,2.9495,4048,0
+XWIN.US,D,20221114,000000,3,3.057,2.877,3.057,4956.2,0
+XWIN.US,D,20221115,000000,3.12,3.4,2.753,2.995,6614.4,0
+XWIN.US,D,20221116,000000,3.1755,3.1755,2.8,2.8,5957.2,0
+XWIN.US,D,20221117,000000,2.8,3.1485,2.5505,2.628,13092.6,0
+XWIN.US,D,20221118,000000,2.759,2.8865,2.5515,2.7,2176,0
+XWIN.US,D,20221121,000000,2.55,2.6995,2.35,2.4505,7187.2,0
+XWIN.US,D,20221122,000000,2.9,2.9,2.59724,2.6945,963.6,0
+XWIN.US,D,20221123,000000,2.6945,2.6995,2.4505,2.6995,545.2,0
+XWIN.US,D,20221125,000000,2.6995,2.9,2.6995,2.9,431,0
+XWIN.US,D,20221128,000000,2.9,2.9,2.4505,2.5005,1249.8,0
+XWIN.US,D,20221129,000000,2.58144,2.58144,2.501,2.55,1408.2,0
+XWIN.US,D,20221130,000000,2.7,2.7,2.5005,2.5495,636.2,0
+XWIN.US,D,20221201,000000,2.664,2.664,2.3535,2.6,4641,0
+XWIN.US,D,20221202,000000,2.65,2.65,2.46734,2.6,772.2,0
+XWIN.US,D,20221205,000000,2.6,2.6,2.3545,2.49976,659.6,0
+XWIN.US,D,20221206,000000,2.599,2.5995,2.575,2.588,946.6,0
+XWIN.US,D,20221207,000000,2.5505,2.5505,2.35,2.4,1651.8,0
+XWIN.US,D,20221208,000000,2.5,2.54229,2.284,2.284,1477.8,0
+XWIN.US,D,20221209,000000,2.25,2.4,2.25,2.4,987.2,0
+XWIN.US,D,20221212,000000,2.25,2.938,2.19408,2.8495,26510.8,0
+XWIN.US,D,20221213,000000,2.938,2.938,1.95,2.5705,10744.4,0
+XWIN.US,D,20221214,000000,2.699,2.7625,2.2,2.252,6962.4,0
+XWIN.US,D,20221215,000000,2.365,2.5,2.364,2.483,1720.2,0
+XWIN.US,D,20221216,000000,2.58255,2.58255,2.002,2.4995,4269.4,0
+XWIN.US,D,20221219,000000,2.4995,2.4995,2.3,2.3,664.6,0
+XWIN.US,D,20221220,000000,2.226,2.394,2.0025,2.1085,10073.4,0
+XWIN.US,D,20221221,000000,2.25,2.25,2.0025,2.175,1783.2,0
+XWIN.US,D,20221222,000000,2.325,2.325,2.003,2.05,1324.4,0
+XWIN.US,D,20221223,000000,2.24959,2.2995,2,2,2345,0
+XWIN.US,D,20221227,000000,2,2.15,2,2.1,572.4,0
+XWIN.US,D,20221228,000000,2.1,2.1495,2,2,2640,0
+XWIN.US,D,20221229,000000,2.1,2.2055,2.1,2.1005,1189,0
+XWIN.US,D,20221230,000000,2.1005,2.299,1.9505,2.174,2932.6,0
+XWIN.US,D,20230103,000000,2.2995,2.2995,2.175,2.2865,1785.6,0
+XWIN.US,D,20230104,000000,2.33525,2.4525,2.33525,2.4495,519.8,0
+XWIN.US,D,20230105,000000,2.45,2.45,2.2,2.4025,690.6,0
+XWIN.US,D,20230106,000000,2.3055,2.3995,2.3055,2.399,201.4,0
+XWIN.US,D,20230109,000000,2.4,2.596,2.4,2.499,1424.6,0
+XWIN.US,D,20230110,000000,2.35,2.55,2.35,2.55,2409,0
+XWIN.US,D,20230111,000000,2.7,2.7,2.5945,2.5945,462.6,0
+XWIN.US,D,20230112,000000,2.55,2.6,2.4005,2.5,1941.8,0
+XWIN.US,D,20230113,000000,2.735,3.2,2.702,3.0225,11341.8,0
+XWIN.US,D,20230117,000000,3.05,3.7505,3.025,3.6995,20316.4,0
+XWIN.US,D,20230118,000000,3.45,3.61342,3.25,3.3,6277,0
+XWIN.US,D,20230119,000000,3.45,3.7395,3.305,3.739,12170,0
+XWIN.US,D,20230120,000000,3.9,3.9,3.695,3.7,4560.6,0
+XWIN.US,D,20230123,000000,3.795,3.801,3.775,3.795,1797.2,0
+XWIN.US,D,20230124,000000,3.775,3.795,3.5005,3.795,3146.8,0
+XWIN.US,D,20230125,000000,3.68125,4.485,3.644,4.2,17826.6,0
+XWIN.US,D,20230126,000000,4.2,4.485,4.1,4.3005,5753.2,0
+XWIN.US,D,20230127,000000,4.125,4.3,4.0655,4.24,2005.2,0
+XWIN.US,D,20230130,000000,4.25,4.725,4.23306,4.375,9759,0
+XWIN.US,D,20230131,000000,4.85,4.85,4.3505,4.61525,2834.6,0
+XWIN.US,D,20230201,000000,4.6495,6,4.625,5.3,45173,0
+XWIN.US,D,20230202,000000,5.7,5.7,4.2975,4.2975,8268.4,0
+XWIN.US,D,20230203,000000,4.059,5.3995,4.059,5.2,21229.2,0
+XWIN.US,D,20230206,000000,5.05,5.5,5.05,5.4,4632.8,0
+XWIN.US,D,20230207,000000,5.95,5.95,5.4,5.5,3195.6,0
+XWIN.US,D,20230208,000000,5.25,5.45,5.25,5.35,2092.8,0
+XWIN.US,D,20230209,000000,5.3,5.311,4.9995,5.2,2794.2,0
+XWIN.US,D,20230210,000000,5.25,6.85,5.15,5.55,63170.6,0
+XWIN.US,D,20230213,000000,5.55,5.55,5,5.25,9568.8,0
+XWIN.US,D,20230214,000000,5.05,5.4,4.8,4.8535,11418.8,0
+XWIN.US,D,20230215,000000,4.708,4.708,3.5,3.857,23658.6,0
+XWIN.US,D,20230216,000000,4.35,4.35,3.70005,3.9025,8699,0
+XWIN.US,D,20230217,000000,3.75,3.8115,3.4,3.5845,4541.2,0
+XWIN.US,D,20230221,000000,3.7635,3.7635,3.564,3.6635,1305,0
+XWIN.US,D,20230222,000000,3.501,3.55,3.501,3.55,337.8,0
+XWIN.US,D,20230223,000000,3.55,3.6,3.5,3.5,1525,0
+XWIN.US,D,20230224,000000,3.6495,3.95,3.6495,3.7,2859,0
+XWIN.US,D,20230227,000000,3.75,3.944,3.75,3.814,1768.8,0
+XWIN.US,D,20230228,000000,3.5625,3.7695,3.3335,3.759,3192.4,0
+XWIN.US,D,20230301,000000,3.3335,3.67126,3.3335,3.45,2017,0
+XWIN.US,D,20230302,000000,3.45,3.451,3.3,3.35,1773,0
+XWIN.US,D,20230303,000000,3.3,3.55,3.3,3.321,622,0
+XWIN.US,D,20230306,000000,3.3,3.7952,3.3,3.3505,3576.6,0
+XWIN.US,D,20230307,000000,3.6,3.6,3.3205,3.321,675,0
+XWIN.US,D,20230308,000000,3.25,3.321,3.25,3.321,100.6,0
+XWIN.US,D,20230309,000000,3.486,3.486,3.486,3.486,127.8,0
+XWIN.US,D,20230310,000000,3.35,3.35,3.2,3.2,832.2,0
+XWIN.US,D,20230313,000000,3.2,3.39,2.5255,3.192,3423.8,0
+XWIN.US,D,20230314,000000,3.0395,3.19,2.78355,2.88,2562.8,0
+XWIN.US,D,20230315,000000,2.9,2.9,2.88,2.88,71.6,0
+XWIN.US,D,20230316,000000,2.8,3.3985,2.8,3.15,2106,0
+XWIN.US,D,20230317,000000,3.235,3.6225,2.825,3.2185,4219.4,0
+XWIN.US,D,20230320,000000,2.9725,3.085,2.9725,3.0745,170.4,0
+XWIN.US,D,20230321,000000,3.15,3.275,3.0005,3.275,318,0
+XWIN.US,D,20230322,000000,3.117,3.117,2.525,2.8995,1600.8,0
+XWIN.US,D,20230323,000000,2.8,2.9585,2.8,2.8895,641.2,0
+XWIN.US,D,20230324,000000,3.075,3.075,2.855,2.855,263,0
+XWIN.US,D,20230327,000000,2.9595,2.9595,2.7875,2.7875,258.6,0
+XWIN.US,D,20230328,000000,2.7875,3.04,2.7875,2.91375,1007.6,0
+XWIN.US,D,20230329,000000,2.919,2.9865,2.9,2.9865,311.4,0
+XWIN.US,D,20230330,000000,2.8,2.992,2.8,2.992,179.8,0
+XWIN.US,D,20230331,000000,2.85,3.0145,2.85,3.0145,108.8,0
+XWIN.US,D,20230403,000000,3.05,3.4,3.0145,3.177,961.8,0
+XWIN.US,D,20230404,000000,3.2,3.375,3.2,3.25,1643,0
+XWIN.US,D,20230405,000000,3.1,3.441,3.1,3.441,907.8,0
+XWIN.US,D,20230406,000000,3.45,3.5,2.9005,2.9005,1718.6,0
+XWIN.US,D,20230410,000000,3.0005,3.5,2.9,3.051,826,0
+XWIN.US,D,20230411,000000,3.103,3.5895,3.1005,3.35368,962,0
+XWIN.US,D,20230412,000000,3.5175,3.5175,3.1505,3.5,1934,0
+XWIN.US,D,20230413,000000,3.25,3.4,3.25,3.298,467.2,0
+XWIN.US,D,20230414,000000,3.3,3.4495,2.95,3,4077.2,0
+XWIN.US,D,20230417,000000,3.25,3.25,2.9505,2.9505,2429.8,0
+XWIN.US,D,20230418,000000,2.9525,2.9525,2.9505,2.9505,345.6,0
+XWIN.US,D,20230419,000000,2.9,3.2,2.8,3,5032.6,0
+XWIN.US,D,20230420,000000,2.85,3.0315,2.85,2.9,2727.4,0
+XWIN.US,D,20230421,000000,2.9,3.0995,2.8,2.8,1406.8,0
+XWIN.US,D,20230424,000000,2.8,3.099,2.8,3.099,899.2,0
+XWIN.US,D,20230425,000000,2.8555,2.9005,2.8555,2.9,314.4,0
+XWIN.US,D,20230426,000000,2.905,3.017,2.905,3.017,207.8,0
+XWIN.US,D,20230427,000000,2.905,2.905,2.75,2.75,1710.2,0
+XWIN.US,D,20230428,000000,2.7995,2.7995,2.75,2.75,550,0
+XWIN.US,D,20230501,000000,2.7,3.024,2.7,2.8,701.6,0
+XWIN.US,D,20230502,000000,2.7505,3.025,2.7505,3,363,0
+XWIN.US,D,20230503,000000,2.7505,2.9,2.7,2.7,2058.6,0
+XWIN.US,D,20230504,000000,2.8995,2.8995,2.7,2.899,2129.4,0
+XWIN.US,D,20230505,000000,2.899,2.899,2.705,2.7495,708.2,0
+XWIN.US,D,20230508,000000,2.7,2.775,2.65,2.65,1979.6,0
+XWIN.US,D,20230509,000000,2.849,2.849,2.6555,2.6555,236,0
+XWIN.US,D,20230510,000000,2.656,2.656,2.656,2.656,103.2,0
+XWIN.US,D,20230511,000000,2.656,2.752,2.5505,2.65986,1094.4,0
+XWIN.US,D,20230515,000000,2.5055,2.5395,2.5055,2.5395,446.2,0
+XWIN.US,D,20230516,000000,2.55,2.649,2.54,2.598,1144.2,0
+XWIN.US,D,20230517,000000,2.51,2.6495,2.51,2.525,540.8,0
+XWIN.US,D,20230518,000000,2.5055,2.5065,2.5,2.5055,1567.6,0
+XWIN.US,D,20230519,000000,2.5105,2.55,2.5005,2.5005,555.2,0
+XWIN.US,D,20230522,000000,2.5005,2.501,2.3895,2.4,1686.2,0
+XWIN.US,D,20230523,000000,2.405,3.7,2.15,2.958,120154.6,0
+XWIN.US,D,20230524,000000,3.36,3.4699,2.8,3.06,226045,0
+XWIN.US,D,20230525,000000,2.94,3.03,2.65,3.01,48018,0
+XWIN.US,D,20230526,000000,3,3.3,2.68,3.06,48475,0
+XWIN.US,D,20230530,000000,3.14,3.31,2.31,2.94,98905,0
+XWIN.US,D,20230531,000000,2.825,3.09,2.4995,2.63,50854,0
+XWIN.US,D,20230601,000000,2.64,2.7,2.6,2.6,1971,0
+XWIN.US,D,20230602,000000,2.48,2.69,2.46,2.487,25702,0
+XWIN.US,D,20230605,000000,2.5401,2.57,2.515,2.54,3269,0
+XWIN.US,D,20230606,000000,2.5179,2.59,2.3005,2.3601,19705,0
+XWIN.US,D,20230607,000000,2.24,2.24,2.01,2.09,24730,0
+XWIN.US,D,20230608,000000,2.04,2.08,1.88,2.01,13510,0
+XWIN.US,D,20230609,000000,1.98,2.56,1.9284,2.1,62105,0
+XWIN.US,D,20230612,000000,2.0201,2.07,1.98,1.99,5217,0
+XWIN.US,D,20230613,000000,2.005,2.005,1.83,1.93,15630,0
+XWIN.US,D,20230614,000000,1.95,2.11,1.94,2.011,15769,0
+XWIN.US,D,20230615,000000,2.13,2.23,2.08,2.23,20150,0
+XWIN.US,D,20230616,000000,2.083,2.2329,2.083,2.21,5080,0
+XWIN.US,D,20230620,000000,2.2,2.2,2.2,2.2,4904,0
+XWIN.US,D,20230621,000000,2.25,2.25,2.25,2.25,1453,0
+XWIN.US,D,20230622,000000,2.21,2.2199,2.2,2.2,3780,0
+XWIN.US,D,20230623,000000,2.1,2.205,2.1,2.12,2497,0
+XWIN.US,D,20230627,000000,2.05,2.06,2.05,2.05,1013,0
+XWIN.US,D,20230628,000000,2.08,2.08,2.05,2.06,6549,0
+XWIN.US,D,20230629,000000,2.18,2.19,2.06,2.1522,7480,0
+XWIN.US,D,20230630,000000,2.06,2.24,2.05,2.24,1825,0
+XWIN.US,D,20230703,000000,2.23,2.23,2.05,2.12,4125,0
+XWIN.US,D,20230705,000000,2.03,2.03,1.88,2.02,4307,0
+XWIN.US,D,20230706,000000,2.02,2.06,2.02,2.06,3483,0
+XWIN.US,D,20230707,000000,2.03,2.03,2.03,2.03,302,0
+XWIN.US,D,20230710,000000,2.05,2.05,2.04,2.04,2758,0
+XWIN.US,D,20230711,000000,2.05,2.18,2.05,2.1,5602,0
+XWIN.US,D,20230712,000000,2.24,3.99,1.98,2.71,649962,0
+XWIN.US,D,20230713,000000,2.48,2.61,2.1201,2.4,92453,0
+XWIN.US,D,20230714,000000,2.33,2.4452,2.1,2.22,36815,0
+XWIN.US,D,20230717,000000,3.06,3.29,2.4,2.81,5344243,0
+XWIN.US,D,20230718,000000,2.52,3.0899,2.52,2.95,256202,0
+XWIN.US,D,20230719,000000,2.95,3.4079,2.76,2.86,246121,0
+XWIN.US,D,20230720,000000,2.86,2.98,2.34,2.3447,48814,0
+XWIN.US,D,20230721,000000,2.48,2.61,2.4,2.5384,22960,0
+XWIN.US,D,20230724,000000,2.54,2.57,2.27,2.43,42559,0
+XWIN.US,D,20230725,000000,2.3734,2.46,2.13,2.13,49095,0
+XWIN.US,D,20230726,000000,2.18,2.3769,2.07,2.08,56583,0
+XWIN.US,D,20230727,000000,2.209,2.34,2.05,2.17,69856,0
+XWIN.US,D,20230728,000000,2.1,2.26,2.03,2.03,26979,0
+XWIN.US,D,20230731,000000,2.1712,2.23,2.1,2.16,9185,0
+XWIN.US,D,20230801,000000,2.08,2.58,2.05,2.32,81760,0
+XWIN.US,D,20230802,000000,2.31,2.7399,2.23,2.56,36788,0
+XWIN.US,D,20230803,000000,2.61,2.75,2.5105,2.74,15179,0
+XWIN.US,D,20230804,000000,2.79,2.86,2.5579,2.79,34765,0
+XWIN.US,D,20230807,000000,2.79,2.99,2.57,2.93,28257,0
+XWIN.US,D,20230808,000000,2.91,2.91,2.63,2.85,9511,0
+XWIN.US,D,20230809,000000,2.65,2.89,2.65,2.88,9641,0
+XWIN.US,D,20230810,000000,2.785,2.83,2.69,2.83,3477,0
+XWIN.US,D,20230811,000000,2.68,2.8,2.64,2.8,10616,0
+XWIN.US,D,20230814,000000,2.71,2.8399,2.55,2.75,18855,0
+XWIN.US,D,20230815,000000,2.67,2.78,2.56,2.78,5514,0
+XWIN.US,D,20230816,000000,2.68,2.74,2.5257,2.74,3170,0
+XWIN.US,D,20230817,000000,2.68,2.68,2.51,2.59,5243,0
+XWIN.US,D,20230818,000000,2.6,2.6,2.28,2.45,6565,0
+XWIN.US,D,20230821,000000,2.49,2.72,2.45,2.72,1450,0
+XWIN.US,D,20230822,000000,2.53,2.575,2.53,2.575,820,0
+XWIN.US,D,20230823,000000,2.53,2.55,2.3101,2.55,4936,0
+XWIN.US,D,20230824,000000,2.52,2.52,2.52,2.52,1162,0
+XWIN.US,D,20230825,000000,2.64,2.85,2.47,2.47,1436,0
+XWIN.US,D,20230828,000000,2.48,2.74,2.48,2.72,6899,0
+XWIN.US,D,20230829,000000,2.64,2.72,2.61,2.72,5998,0
+XWIN.US,D,20230831,000000,2.7,2.8,2.54,2.6543,10966,0
+XWIN.US,D,20230901,000000,2.7308,2.7308,2.7308,2.7308,508,0
+XWIN.US,D,20230905,000000,2.75,2.75,2.7,2.7,335,0
+XWIN.US,D,20230906,000000,2.75,3.3,2.69,3.045,43863,0
+XWIN.US,D,20230907,000000,3.02,3.1,2.4,2.4,14307,0
+XWIN.US,D,20230908,000000,2.45,2.9367,2.45,2.63,11936,0
+XWIN.US,D,20230911,000000,2.6599,2.79,2.6599,2.79,1051,0
+XWIN.US,D,20230912,000000,2.61,2.64,2.44,2.64,4243,0
+XWIN.US,D,20230913,000000,2.6,2.6184,2.4601,2.4601,3177,0
+XWIN.US,D,20230914,000000,2.44,2.45,2.431,2.44,1405,0
+XWIN.US,D,20230915,000000,2.54,2.75,2.44,2.44,10306,0
+XWIN.US,D,20230918,000000,2.4201,2.45,2.4201,2.45,2434,0
+XWIN.US,D,20230919,000000,2.65,2.719,2.65,2.66,4179,0
+XWIN.US,D,20230920,000000,2.64,2.7879,2.57,2.57,4310,0
+XWIN.US,D,20230921,000000,2.55,2.55,2.55,2.55,347,0
+XWIN.US,D,20230922,000000,2.6199,2.6199,2.55,2.5899,1986,0
+XWIN.US,D,20230925,000000,2.52,2.7699,2.41,2.7699,6589,0
+XWIN.US,D,20230926,000000,2.58,2.73,2.4898,2.73,1944,0
+XWIN.US,D,20230927,000000,2.57,2.9566,2.57,2.68,4251,0
+XWIN.US,D,20230928,000000,2.55,2.5501,2.54,2.54,977,0
+XWIN.US,D,20230929,000000,2.66,2.66,2.42,2.42,10176,0
+XWIN.US,D,20231002,000000,2.41,2.58,2.41,2.47,4423,0
+XWIN.US,D,20231003,000000,2.47,2.47,2.47,2.47,468,0
+XWIN.US,D,20231004,000000,2.47,2.47,2.47,2.47,1707,0
+XWIN.US,D,20231005,000000,2.46,2.46,2.37,2.37,812,0
+XWIN.US,D,20231006,000000,2.35,2.35,2.16,2.16,4935,0
+XWIN.US,D,20231009,000000,2.2309,2.2309,2.21,2.2101,667,0
+XWIN.US,D,20231011,000000,2.36,2.38,2.35,2.38,6144,0
+XWIN.US,D,20231013,000000,2.53,2.54,2.53,2.54,1795,0
+XWIN.US,D,20231016,000000,2.3,2.3,2.23,2.23,893,0
+XWIN.US,D,20231017,000000,2.5612,2.5612,2.35,2.35,979,0
+XWIN.US,D,20231020,000000,2.31,2.32,2.2,2.2,2493,0
+XWIN.US,D,20231026,000000,2.22,2.5,2.22,2.5,2407,0
+XWIN.US,D,20231027,000000,2.4,2.4,2.25,2.27,1001,0
+XWIN.US,D,20231030,000000,2.19,2.28,2.17,2.275,6323,0
+XWIN.US,D,20231031,000000,2.18,2.18,2.13,2.13,3079,0
+XWIN.US,D,20231102,000000,2.15,2.2,1.74,1.89,23608,0
+XWIN.US,D,20231103,000000,2.01,2.25,1.8109,1.94,1543,0
+XWIN.US,D,20231107,000000,1.74,2.19,1.74,2.15,2032,0
+XWIN.US,D,20231108,000000,2,2.4,1.86,2.36,7402,0
+XWIN.US,D,20231109,000000,1.93,2.18,1.93,2.15,2508,0
+XWIN.US,D,20231110,000000,2.0999,2.385,2.03,2.3,11241,0
+XWIN.US,D,20231113,000000,2.09,2.425,2.04,2.35,10729,0
+XWIN.US,D,20231114,000000,2.2,2.84,2.16,2.65,14492,0
+XWIN.US,D,20231115,000000,2.53,2.7,2.09,2.36,10985,0
+XWIN.US,D,20231116,000000,2.2,2.44,2.19,2.35,4924,0
+XWIN.US,D,20231117,000000,2.21,2.21,2.2,2.2,894,0
+XWIN.US,D,20231120,000000,2.21,2.2101,2.2,2.2,1430,0
+XWIN.US,D,20231121,000000,2.2,2.62,2.06,2.2,9346,0
+XWIN.US,D,20231122,000000,2.03,2.6,2.03,2.6,5192,0
+XWIN.US,D,20231124,000000,2.58,2.58,2.35,2.35,995,0
+XWIN.US,D,20231127,000000,2.21,2.21,2.21,2.21,695,0
+XWIN.US,D,20231128,000000,2.2,2.35,2.2,2.29,5650,0
+XWIN.US,D,20231129,000000,2.24,2.45,2.12,2.21,8072,0
+XWIN.US,D,20231130,000000,2.3,2.5799,2.05,2.05,14063,0
+XWIN.US,D,20231201,000000,2.13,2.28,2.01,2.28,11575,0
+XWIN.US,D,20231204,000000,2.29,2.31,2.12,2.25,6700,0
+XWIN.US,D,20231205,000000,2.21,2.3,2.09,2.15,4226,0
+XWIN.US,D,20231206,000000,2.118,2.25,2.1,2.1,4059,0
+XWIN.US,D,20231208,000000,2,2.03,1.81,1.81,7812,0
+XWIN.US,D,20231211,000000,1.99,1.99,1.82,1.8201,1527,0
+XWIN.US,D,20231212,000000,1.8554,1.9123,1.8554,1.9117,1359,0
+XWIN.US,D,20231215,000000,1.8301,1.8301,1.79,1.79,5344,0
+XWIN.US,D,20231218,000000,1.94,1.94,1.77,1.77,8599,0
+XWIN.US,D,20231219,000000,1.85,1.85,1.65,1.69,4146,0
+XWIN.US,D,20231220,000000,1.66,1.95,1.66,1.8722,9716,0
+XWIN.US,D,20231221,000000,1.69,1.7501,1.69,1.75,6624,0
+XWIN.US,D,20231222,000000,1.67,1.76,1.6001,1.64,11524,0
+XWIN.US,D,20231226,000000,1.6,1.6899,1.58,1.63,15230,0
+XWIN.US,D,20231227,000000,1.54,1.65,1.5,1.55,10556,0
+XWIN.US,D,20231228,000000,4.56,6.38,3.41,4.7,47111902,0
+XWIN.US,D,20231229,000000,4.33,4.33,3.4,3.77,2122076,0
+XWIN.US,D,20240102,000000,3.55,3.88,3.02,3.78,431952,0
+XWIN.US,D,20240103,000000,3.34,3.69,3.25,3.42,118963,0
+XWIN.US,D,20240104,000000,3.26,3.49,3.05,3.16,89919,0
+XWIN.US,D,20240105,000000,3.08,3.24,2.92,3.2,80559,0
+XWIN.US,D,20240108,000000,3.14,3.32,3.11,3.26,45719,0
+XWIN.US,D,20240109,000000,3.25,3.59,3.151,3.4022,66050,0
+XWIN.US,D,20240110,000000,3.55,3.6492,3.35,3.43,71847,0
+XWIN.US,D,20240111,000000,3.36,3.42,3,3.2,45471,0
+XWIN.US,D,20240112,000000,3.19,3.33,3.0464,3.15,19071,0
+XWIN.US,D,20240116,000000,3.13,3.1699,2.81,2.88,84022,0
+XWIN.US,D,20240117,000000,2.7,2.93,2.62,2.79,62648,0
+XWIN.US,D,20240118,000000,2.58,2.61,2.48,2.56,30636,0
+XWIN.US,D,20240119,000000,2.5301,2.745,2.5301,2.63,8850,0
+XWIN.US,D,20240122,000000,2.54,2.73,2.45,2.61,7225,0
+XWIN.US,D,20240123,000000,2.72,2.7599,2.53,2.58,23556,0
+XWIN.US,D,20240124,000000,2.8531,2.8531,2.54,2.66,6460,0
+XWIN.US,D,20240125,000000,2.63,2.65,2.3001,2.45,28234,0
+XWIN.US,D,20240126,000000,2.29,2.4731,2.29,2.3,16172,0
+XWIN.US,D,20240129,000000,2.06,2.46,2.06,2.34,43455,0
+XWIN.US,D,20240130,000000,2.27,2.34,2.05,2.16,19467,0
+XWIN.US,D,20240131,000000,2.16,2.4145,2.01,2.03,29255,0
+XWIN.US,D,20240201,000000,2.19,2.58,1.88,2.1301,24522,0
+XWIN.US,D,20240202,000000,2.07,2.3499,2.07,2.11,22536,0
+XWIN.US,D,20240205,000000,2.19,2.2099,1.95,2.05,348963,0
+XWIN.US,D,20240206,000000,2.01,2.03,1.8101,2,19450,0
+XWIN.US,D,20240207,000000,2,2.08,1.82,1.92,9001,0
+XWIN.US,D,20240208,000000,1.84,2.0708,1.71,1.9,22498,0
+XWIN.US,D,20240209,000000,1.9,1.99,1.84,1.95,7777,0
+XWIN.US,D,20240212,000000,1.87,1.94,1.84,1.92,13655,0
+XWIN.US,D,20240213,000000,1.84,2,1.83,2,23432,0
+XWIN.US,D,20240214,000000,1.92,2.0759,1.8231,2.04,16135,0
+XWIN.US,D,20240215,000000,2.03,2.3,2.03,2.28,40423,0
+XWIN.US,D,20240216,000000,2.21,2.21,1.9601,2.06,33658,0
+XWIN.US,D,20240220,000000,2,2.01,1.89,2.01,6660,0
+XWIN.US,D,20240221,000000,1.91,2,1.91,1.98,5135,0
+XWIN.US,D,20240222,000000,1.955,1.96,1.73,1.85,13723,0
+XWIN.US,D,20240223,000000,1.75,1.8777,1.75,1.86,10900,0
+XWIN.US,D,20240226,000000,1.79,1.86,1.67,1.78,14507,0
+XWIN.US,D,20240227,000000,1.71,1.82,1.71,1.74,4130,0
+XWIN.US,D,20240228,000000,1.67,1.8,1.6327,1.65,7996,0
+XWIN.US,D,20240229,000000,1.61,1.68,1.61,1.63,11574,0
+XWIN.US,D,20240301,000000,1.73,1.73,1.622,1.63,10277,0
+XWIN.US,D,20240304,000000,1.7,1.802,1.6001,1.75,17592,0
+XWIN.US,D,20240305,000000,1.68,1.7499,1.67,1.74,6294,0
+XWIN.US,D,20240306,000000,1.75,1.79,1.6217,1.7,8012,0
+XWIN.US,D,20240307,000000,1.66,1.78,1.65,1.67,8901,0
+XWIN.US,D,20240308,000000,1.74,1.75,1.6,1.73,11150,0
+XWIN.US,D,20240311,000000,1.52,1.69,1.52,1.69,31542,0
+XWIN.US,D,20240312,000000,1.63,1.6994,1.58,1.6,8525,0
+XWIN.US,D,20240313,000000,1.6001,1.64,1.6,1.64,4356,0
+XWIN.US,D,20240314,000000,1.6,1.64,1.55,1.55,11986,0
+XWIN.US,D,20240315,000000,1.64,1.64,1.54,1.54,2394,0
+XWIN.US,D,20240318,000000,1.6,1.6,1.54,1.54,3460,0
+XWIN.US,D,20240319,000000,1.54,1.56,1.5,1.5,12712,0
+XWIN.US,D,20240320,000000,1.45,1.59,1.45,1.52,16664,0
+XWIN.US,D,20240321,000000,1.48,1.85,1.48,1.85,2732254,0
+XWIN.US,D,20240322,000000,3.5,4.4199,2.87,3.04,69178321,0
+XWIN.US,D,20240325,000000,2.75,3,2.57,2.91,713567,0
+XWIN.US,D,20240326,000000,2.79,2.84,2.61,2.75,223595,0
+XWIN.US,D,20240327,000000,2.67,3.14,2.67,2.86,214118,0
+XWIN.US,D,20240328,000000,3.01,3.07,2.77,2.99,93487,0
+XWIN.US,D,20240401,000000,2.9,3.05,2.8,2.91,64870,0
+XWIN.US,D,20240402,000000,2.86,3.03,2.83,2.97,50910,0
+XWIN.US,D,20240403,000000,3.05,3.29,2.93,3.2,177621,0
+XWIN.US,D,20240404,000000,3.11,3.25,3.02,3.1,44811,0
+XWIN.US,D,20240405,000000,3,3.1,2.85,2.95,34512,0
+XWIN.US,D,20240408,000000,3,3.03,2.8001,2.88,44116,0
+XWIN.US,D,20240409,000000,2.89,3.05,2.83,3,39010,0
+XWIN.US,D,20240410,000000,2.91,2.91,2.65,2.65,25307,0
+XWIN.US,D,20240411,000000,2.62,2.7,2.45,2.45,20489,0
+XWIN.US,D,20240412,000000,2.38,2.41,2.28,2.31,11489,0
+XWIN.US,D,20240415,000000,2.52,2.52,2.33,2.33,14042,0
+XWIN.US,D,20240416,000000,2.3,2.38,2.28,2.38,6537,0
+XWIN.US,D,20240417,000000,2.35,2.41,2.22,2.22,30153,0
+XWIN.US,D,20240418,000000,2.1456,2.19,2.11,2.11,13351,0
+XWIN.US,D,20240419,000000,2.15,3.73,2.15,2.78,33452432,0
+XWIN.US,D,20240422,000000,2.71,2.73,2.37,2.47,340977,0
+XWIN.US,D,20240423,000000,2.44,2.75,2.44,2.59,90219,0
+XWIN.US,D,20240424,000000,2.66,2.77,2.44,2.68,61194,0
+XWIN.US,D,20240425,000000,2.51,2.78,2.51,2.7,45847,0
+XWIN.US,D,20240426,000000,2.73,2.83,2.64,2.79,103745,0
+XWIN.US,D,20240429,000000,2.79,2.79,2.65,2.66,14918,0
+XWIN.US,D,20240430,000000,2.58,2.6486,2.4001,2.42,24108,0
+XWIN.US,D,20240501,000000,2.47,2.61,2.42,2.48,34259,0
+XWIN.US,D,20240502,000000,2.59,2.59,2.41,2.45,7856,0
+XWIN.US,D,20240503,000000,2.42,2.445,2.28,2.29,18366,0
+XWIN.US,D,20240506,000000,2.21,2.31,2.21,2.21,17056,0
+XWIN.US,D,20240507,000000,2.22,2.5199,2.2,2.27,42087,0
+XWIN.US,D,20240508,000000,2.22,2.24,2.16,2.19,12054,0
+XWIN.US,D,20240509,000000,2.1696,2.1841,2.082,2.1841,7670,0
+XWIN.US,D,20240510,000000,2.14,2.14,1.95,1.95,9196,0
+XWIN.US,D,20240513,000000,1.95,2.18,1.95,2,13526,0
+XWIN.US,D,20240514,000000,1.96,2.04,1.96,2.04,10024,0
+XWIN.US,D,20240515,000000,2.07,2.1899,2.01,2.05,29511,0
+XWIN.US,D,20240516,000000,2.13,2.13,2.02,2.07,17331,0
+XWIN.US,D,20240517,000000,2.09,2.1,1.98,2.05,14660,0
+XWIN.US,D,20240520,000000,2.08,2.0946,1.96,2.09,8767,0
+XWIN.US,D,20240521,000000,2.0895,2.09,1.9763,2.09,2246,0
+XWIN.US,D,20240522,000000,2.08,2.08,1.98,1.98,6240,0
+XWIN.US,D,20240523,000000,1.99,2.09,1.94,1.99,23666,0
+XWIN.US,D,20240524,000000,2.06,2.06,1.86,1.9,10334,0
+XWIN.US,D,20240528,000000,1.89,1.9425,1.65,1.82,30393,0
+XWIN.US,D,20240529,000000,1.89,1.9311,1.68,1.72,5963,0
+XWIN.US,D,20240530,000000,1.7224,1.76,1.52,1.65,30396,0
+XWIN.US,D,20240531,000000,1.6,1.8115,1.6,1.72,17226,0
+XWIN.US,D,20240603,000000,1.86,1.86,1.61,1.7321,9267,0
+XWIN.US,D,20240604,000000,1.6085,1.69,1.6085,1.63,5949,0
+XWIN.US,D,20240605,000000,1.62,2.19,1.62,1.96,198772,0
+XWIN.US,D,20240606,000000,2.04,2.07,1.76,1.83,43755,0
+XWIN.US,D,20240607,000000,1.76,1.805,1.63,1.64,41991,0
+XWIN.US,D,20240610,000000,1.61,1.7592,1.61,1.6578,23691,0
+XWIN.US,D,20240611,000000,1.62,1.64,1.58,1.64,9911,0
+XWIN.US,D,20240612,000000,1.6599,1.6599,1.5611,1.57,9663,0
+XWIN.US,D,20240613,000000,1.56,1.64,1.56,1.615,17977,0
+XWIN.US,D,20240614,000000,1.62,1.62,1.55,1.57,13117,0
+XWIN.US,D,20240617,000000,1.605,1.64,1.55,1.55,9038,0
+XWIN.US,D,20240618,000000,1.57,1.57,1.5,1.5,5971,0
+XWIN.US,D,20240620,000000,1.5,1.53,1.45,1.47,16692,0
+XWIN.US,D,20240621,000000,1.47,1.6,1.45,1.59,21177,0
+XWIN.US,D,20240624,000000,1.61,1.93,1.6,1.73,122772,0
+XWIN.US,D,20240625,000000,1.73,1.73,1.6209,1.63,8513,0
+XWIN.US,D,20240626,000000,1.61,1.64,1.56,1.56,10349,0
+XWIN.US,D,20240627,000000,1.65,1.71,1.6,1.71,20698,0
+XWIN.US,D,20240628,000000,1.67,1.7058,1.6198,1.6301,6944,0
+XWIN.US,D,20240701,000000,1.63,1.7,1.56,1.64,17245,0
+XWIN.US,D,20240702,000000,1.64,1.64,1.58,1.6,22522,0
+XWIN.US,D,20240703,000000,1.6699,1.67,1.58,1.63,14778,0
+XWIN.US,D,20240705,000000,1.5701,1.63,1.57,1.59,2897,0
+XWIN.US,D,20240708,000000,1.59,1.6,1.59,1.6,2088,0
+XWIN.US,D,20240709,000000,1.57,1.85,1.57,1.745,100011,0
+XWIN.US,D,20240710,000000,1.64,1.779,1.61,1.61,19562,0
+XWIN.US,D,20240711,000000,1.77,1.78,1.62,1.66,42642,0
+XWIN.US,D,20240712,000000,1.66,1.87,1.66,1.87,46624,0
+XWIN.US,D,20240715,000000,1.81,1.82,1.7,1.7,7027,0
+XWIN.US,D,20240716,000000,1.81,1.9,1.78,1.86,41582,0
+XWIN.US,D,20240717,000000,1.8,1.86,1.75,1.76,28410,0
+XWIN.US,D,20240718,000000,1.8,1.8093,1.68,1.68,13451,0
+XWIN.US,D,20240719,000000,1.68,1.71,1.66,1.66,5394,0
+XWIN.US,D,20240722,000000,1.65,1.69,1.65,1.68,8399,0
+XWIN.US,D,20240723,000000,1.67,1.74,1.62,1.74,16325,0
+XWIN.US,D,20240724,000000,1.74,2.08,1.72,1.77,155928,0
+XWIN.US,D,20240725,000000,1.84,1.84,1.64,1.66,46901,0
+XWIN.US,D,20240726,000000,1.71,1.71,1.58,1.62,20254,0
+XWIN.US,D,20240729,000000,1.62,1.627,1.6,1.61,7985,0
+XWIN.US,D,20240730,000000,1.6157,1.65,1.61,1.61,5801,0
+XWIN.US,D,20240731,000000,1.61,1.62,1.61,1.61,4850,0
+XWIN.US,D,20240801,000000,1.68,1.68,1.61,1.61,3072,0
+XWIN.US,D,20240802,000000,1.61,1.61,1.48,1.48,15048,0
+XWIN.US,D,20240805,000000,1.3,1.33,1.25,1.3,32848,0
+XWIN.US,D,20240806,000000,1.35,1.35,1.31,1.31,3112,0
+XWIN.US,D,20240807,000000,1.32,1.3699,1.32,1.3562,2069,0
+XWIN.US,D,20240808,000000,1.345,1.345,1.31,1.31,4038,0
+XWIN.US,D,20240809,000000,1.36,1.5689,1.3599,1.47,9588,0
+XWIN.US,D,20240812,000000,1.47,1.47,1.4,1.46,5912,0
+XWIN.US,D,20240813,000000,1.45,1.46,1.39,1.39,5257,0
+XWIN.US,D,20240814,000000,1.36,1.4,1.29,1.3,18913,0
+XWIN.US,D,20240815,000000,1.29,1.31,1.27,1.27,5029,0
+XWIN.US,D,20240816,000000,1.28,1.31,1.2515,1.31,8362,0
+XWIN.US,D,20240819,000000,1.3376,1.3376,1.31,1.31,2955,0
+XWIN.US,D,20240820,000000,1.3099,1.31,1.2602,1.31,5406,0
+XWIN.US,D,20240821,000000,1.3,1.355,1.3,1.335,3688,0
+XWIN.US,D,20240822,000000,1.393,1.3992,1.3499,1.3799,4080,0
+XWIN.US,D,20240823,000000,1.4,1.4,1.36,1.39,2639,0
+XWIN.US,D,20240826,000000,1.35,1.3529,1.35,1.35,2215,0
+XWIN.US,D,20240827,000000,1.39,1.39,1.32,1.335,5063,0
+XWIN.US,D,20240828,000000,1.3,1.35,1.26,1.3396,98760,0
+XWIN.US,D,20240829,000000,1.37,1.57,1.37,1.53,63258,0
+XWIN.US,D,20240830,000000,1.46,1.4999,1.43,1.49,18352,0
+XWIN.US,D,20240903,000000,1.52,1.52,1.365,1.42,8793,0
+XWIN.US,D,20240904,000000,1.41,1.42,1.33,1.375,15153,0
+XWIN.US,D,20240905,000000,1.34,1.39,1.33,1.3776,5165,0
+XWIN.US,D,20240906,000000,1.41,1.41,1.3063,1.315,13921,0
+XWIN.US,D,20240909,000000,1.33,1.43,1.31,1.3507,15577,0
+XWIN.US,D,20240910,000000,1.36,1.43,1.3569,1.3943,1970,0
+XWIN.US,D,20240911,000000,1.44,1.58,1.405,1.485,10361,0
+XWIN.US,D,20240912,000000,1.5,1.54,1.39,1.53,5496,0
+XWIN.US,D,20240913,000000,1.465,1.539873,1.42,1.5201,5084,0
+XWIN.US,D,20240916,000000,1.5,1.6061,1.47,1.54,9980,0
+XWIN.US,D,20240917,000000,1.5,1.59,1.3717,1.5,16158,0
+XWIN.US,D,20240918,000000,1.57,1.58251,1.4255,1.44,5515,0
+XWIN.US,D,20240919,000000,1.42,1.4803,1.38,1.42,4466,0
+XWIN.US,D,20240920,000000,1.5,1.5,1.4,1.4,5887,0
+XWIN.US,D,20240923,000000,1.38,1.4989,1.38,1.47,4813,0
+XWIN.US,D,20240924,000000,1.44,1.4899,1.4,1.42,3823,0
+XWIN.US,D,20240925,000000,1.47,1.475,1.43,1.43,2710,0
+XWIN.US,D,20240926,000000,1.4651,1.5,1.43,1.43,8199,0
+XWIN.US,D,20240927,000000,1.5142,1.59,1.4552,1.47,17723,0
+XWIN.US,D,20240930,000000,1.48,1.53,1.47,1.53,1186,0
+XWIN.US,D,20241001,000000,1.52,1.53,1.45,1.456495,10035,0
+XWIN.US,D,20241002,000000,1.43,1.4493,1.39,1.415,7682,0
+XWIN.US,D,20241003,000000,1.415,1.415,1.2801,1.34,7688,0
+XWIN.US,D,20241004,000000,1.35,1.3929,1.29,1.39,13022,0
+XWIN.US,D,20241007,000000,1.4,1.4663,1.32,1.4,24878,0
+XWIN.US,D,20241008,000000,1.34,1.4163,1.31,1.32,12962,0
+XWIN.US,D,20241009,000000,1.365,1.543,1.28,1.34,28764,0
+XWIN.US,D,20241010,000000,1.39,1.39,1.35,1.35,2681,0
+XWIN.US,D,20241011,000000,1.33,1.48,1.28,1.4101,12987,0
+XWIN.US,D,20241014,000000,1.4,1.4,1.3,1.36,5423,0
+XWIN.US,D,20241015,000000,1.36,1.4349,1.3001,1.3651,6074,0
+XWIN.US,D,20241016,000000,1.37,1.37,1.3,1.3511,7517,0
+XWIN.US,D,20241017,000000,1.35,1.415,1.31,1.31,13900,0
+XWIN.US,D,20241018,000000,1.34,1.35,1.31,1.3141,5268,0
+XWIN.US,D,20241021,000000,1.31,1.42,1.31,1.37,12105,0
+XWIN.US,D,20241022,000000,1.4,1.41,1.2,1.32,33775,0
+XWIN.US,D,20241023,000000,1.32,1.34,1.275,1.3,5794,0
+XWIN.US,D,20241024,000000,1.27,1.2727,1.18,1.24,12453,0
+XWIN.US,D,20241025,000000,1.23,1.23,1.1063,1.18,25918,0
+XWIN.US,D,20241028,000000,1.18,1.18,1.12,1.16,10181,0
+XWIN.US,D,20241029,000000,1.15,1.199,1.13,1.178,38926,0
+XWIN.US,D,20241030,000000,1.17,1.2,1.1102,1.1402,9756,0
+XWIN.US,D,20241031,000000,1.14,1.1642,1.02,1.09,31172,0
+XWIN.US,D,20241101,000000,1.09,1.09,1,1.05,19310,0
+XWIN.US,D,20241104,000000,1.05,1.05,0.9345,1.03,27475,0
+XWIN.US,D,20241105,000000,1,1,0.949999,0.97,14404,0
+XWIN.US,D,20241106,000000,0.9676,0.97,0.9201,0.9202,4249,0
+XWIN.US,D,20241107,000000,0.93,1.0031,0.9,0.98,40645,0
+XWIN.US,D,20241108,000000,0.99,1.0255,0.934,0.95,46745,0
+XWIN.US,D,20241111,000000,1.02,1.17,0.9301,1.13,341397,0
+XWIN.US,D,20241112,000000,1.05,1.05,0.860001,0.89,117734,0
+XWIN.US,D,20241113,000000,0.908,0.919899,0.8145,0.825,31441,0
+XWIN.US,D,20241114,000000,0.849999,0.849999,0.7305,0.7608,45455,0
+XWIN.US,D,20241115,000000,0.7608,0.77,0.6702,0.7001,42029,0
+XWIN.US,D,20241118,000000,0.71,0.71,0.6443,0.709,38768,0
+XWIN.US,D,20241119,000000,0.6595,0.6899,0.551101,0.62,99473,0
+XWIN.US,D,20241120,000000,0.65,0.68,0.6,0.6001,63789,0
+XWIN.US,D,20241121,000000,0.6,0.6001,0.56405,0.6,15588,0
+XWIN.US,D,20241122,000000,0.6,0.6302,0.59,0.614401,40199,0
+XWIN.US,D,20241125,000000,0.632,0.632,0.5801,0.5801,35641,0
+XWIN.US,D,20241126,000000,0.5805,0.63,0.46,0.5193,236478,0
+XWIN.US,D,20241127,000000,0.5119,0.55,0.48,0.5,161972,0
+XWIN.US,D,20241129,000000,0.4811,0.5479,0.481,0.4943,33010,0
+XWIN.US,D,20241202,000000,0.4943,0.526,0.46,0.4623,170160,0
+XWIN.US,D,20241203,000000,0.475,0.4879,0.4301,0.4355,91253,0
+XWIN.US,D,20241204,000000,0.44,0.453,0.4206,0.453,78984,0
+XWIN.US,D,20241205,000000,0.4555,0.4555,0.4148,0.449,105902,0
+XWIN.US,D,20241206,000000,0.431,0.45,0.385,0.4373,114940,0
+XWIN.US,D,20241209,000000,0.45,0.55,0.4098,0.4908,127731,0
+XWIN.US,D,20241210,000000,0.4761,0.49,0.4354,0.46,18632,0
+XWIN.US,D,20241211,000000,0.4615,0.4799,0.4572,0.4718,43562,0
+XWIN.US,D,20241212,000000,0.501,0.501,0.4466,0.4466,40227,0
+XWIN.US,D,20241213,000000,0.465,0.465,0.395001,0.411,44596,0
+XWIN.US,D,20241216,000000,0.41,0.44,0.41,0.44,25642,0
+XWIN.US,D,20241217,000000,0.44,0.46,0.41,0.42,20158,0
+XWIN.US,D,20241218,000000,0.43,0.48,0.43,0.43,56786,0
+XWIN.US,D,20241219,000000,0.45,0.488,0.44,0.474,56271,0
+XWIN.US,D,20241220,000000,0.474,0.499,0.4508,0.4919,103463,0
+XWIN.US,D,20241223,000000,0.491,0.6033,0.471,0.56,603358,0
+XWIN.US,D,20241224,000000,0.6066,0.6066,0.53,0.53,56495,0
+XWIN.US,D,20241226,000000,0.5214,0.5559,0.491,0.5559,62327,0
+XWIN.US,D,20241227,000000,0.521,0.5382,0.52,0.5301,7508,0
+XWIN.US,D,20241230,000000,0.52,0.5984,0.51,0.551,34049,0
+XWIN.US,D,20241231,000000,0.57,0.7865,0.5578,0.6728,971784,0
+XWIN.US,D,20250102,000000,0.661,0.723,0.601,0.6465,115317,0
+XWIN.US,D,20250103,000000,0.671,0.704951,0.6386,0.6575,115157,0
+XWIN.US,D,20250106,000000,0.645,0.681,0.631,0.68,56309,0
+XWIN.US,D,20250107,000000,0.68,0.6801,0.6337,0.67,24036,0
+XWIN.US,D,20250108,000000,0.621101,0.65,0.6,0.65,54113,0
+XWIN.US,D,20250110,000000,0.65,0.65,0.61,0.62,10521,0
+XWIN.US,D,20250113,000000,0.63,0.63,0.5533,0.6,26689,0
+XWIN.US,D,20250114,000000,0.6,0.65,0.6,0.6011,16041,0
+XWIN.US,D,20250115,000000,0.6091,0.63,0.562,0.63,21544,0
+XWIN.US,D,20250116,000000,0.629,0.6299,0.5729,0.5959,15927,0
+XWIN.US,D,20250117,000000,0.618,0.618,0.59,0.6012,5764,0
+XWIN.US,D,20250121,000000,0.63,0.63,0.5701,0.6299,10047,0
+XWIN.US,D,20250122,000000,0.625,0.625,0.5746,0.6043,8490,0
+XWIN.US,D,20250123,000000,0.609351,0.636,0.57,0.577,58681,0
+XWIN.US,D,20250124,000000,0.57,0.579686,0.551,0.57775,8660,0
+XWIN.US,D,20250127,000000,0.552,0.6758,0.552,0.582,7849,0
+XWIN.US,D,20250128,000000,0.6,0.6195,0.6,0.61,4553,0
+XWIN.US,D,20250129,000000,0.58,0.59,0.571,0.59,4702,0
+XWIN.US,D,20250130,000000,0.628,0.6753,0.4917,0.626,34866,0
+XWIN.US,D,20250131,000000,0.6,0.6294,0.5773,0.61,11237,0
+XWIN.US,D,20250203,000000,0.61,0.632,0.5506,0.5952,10888,0
+XWIN.US,D,20250204,000000,0.59,0.65,0.5771,0.6211,50953,0
+XWIN.US,D,20250205,000000,0.6211,0.6211,0.588,0.588,3215,0
+XWIN.US,D,20250206,000000,0.588,0.641,0.55,0.62,32121,0
+XWIN.US,D,20250207,000000,0.64,0.6692,0.61,0.65,6210,0
+XWIN.US,D,20250210,000000,0.65,0.666,0.5942,0.6399,7318,0
+XWIN.US,D,20250211,000000,0.61,0.6398,0.6,0.6398,2917,0
+XWIN.US,D,20250212,000000,0.61975,0.61975,0.5695,0.60445,5987,0
+XWIN.US,D,20250213,000000,0.604,0.605,0.552,0.605,3181,0
+XWIN.US,D,20250214,000000,0.599,0.6299,0.5627,0.58,4634,0
+XWIN.US,D,20250218,000000,0.58,0.62,0.5611,0.6059,8951,0
+XWIN.US,D,20250219,000000,0.5897,0.62,0.568,0.6034,3099,0
+XWIN.US,D,20250220,000000,0.570101,0.61,0.570101,0.61,388,0
+XWIN.US,D,20250221,000000,0.6094,0.6094,0.552,0.5699,8629,0
+XWIN.US,D,20250224,000000,0.54,0.61,0.54,0.56,7460,0
+XWIN.US,D,20250225,000000,0.56,0.610599,0.551,0.56,6117,0
+XWIN.US,D,20250226,000000,0.5849,0.611,0.56,0.611,3767,0
+XWIN.US,D,20250227,000000,0.596,0.7199,0.5862,0.601,235668,0
+XWIN.US,D,20250228,000000,0.601,0.629,0.5111,0.543,28619,0
+XWIN.US,D,20250303,000000,0.58,0.5971,0.54,0.541,4960,0
+XWIN.US,D,20250304,000000,0.51,0.53,0.5,0.5005,14896,0
+XWIN.US,D,20250305,000000,0.49,0.5984,0.49,0.5505,2749,0
+XWIN.US,D,20250306,000000,0.589,0.59,0.5501,0.565,6350,0
+XWIN.US,D,20250307,000000,0.54,0.57,0.54,0.54,2568,0
+XWIN.US,D,20250310,000000,0.54,0.5499,0.5,0.501,9982,0
+XWIN.US,D,20250311,000000,0.5,0.5,0.4605,0.461,9465,0
+XWIN.US,D,20250312,000000,0.4606,0.4735,0.4472,0.4474,29005,0
+XWIN.US,D,20250313,000000,0.4684,0.47,0.4478,0.4478,18497,0
+XWIN.US,D,20250314,000000,0.4599,0.4791,0.4118,0.4118,52862,0
+XWIN.US,D,20250317,000000,0.44,0.8249,0.44,0.5272,31342984,0
+XWIN.US,D,20250318,000000,0.5014,0.5883,0.4715,0.557836,932782,0
+XWIN.US,D,20250319,000000,0.57,0.57,0.5,0.5112,199795,0
+XWIN.US,D,20250320,000000,0.4959,0.6022,0.4701,0.5722,150181,0
+XWIN.US,D,20250321,000000,0.5321,0.644,0.5101,0.644,158492,0
+XWIN.US,D,20250324,000000,0.6629,0.6629,0.5732,0.621,50965,0
+XWIN.US,D,20250325,000000,0.619,0.6302,0.6,0.601,24576,0
+XWIN.US,D,20250326,000000,0.6,0.72,0.6,0.72,199505,0
+XWIN.US,D,20250327,000000,0.6696,0.72,0.6526,0.7036,46859,0
+XWIN.US,D,20250328,000000,0.727,0.7484,0.672,0.71,19643,0
+XWIN.US,D,20250331,000000,0.722,0.722,0.6445,0.6793,21017,0
+XWIN.US,D,20250401,000000,0.704,0.704,0.646,0.675,14563,0
+XWIN.US,D,20250402,000000,0.6585,0.691,0.653,0.653,6924,0
+XWIN.US,D,20250403,000000,0.679,0.679,0.6,0.6,19921,0
+XWIN.US,D,20250404,000000,0.669,0.67,0.6002,0.6002,50217,0
+XWIN.US,D,20250407,000000,0.609,0.6394,0.609,0.609,936,0
+XWIN.US,D,20250408,000000,0.6,0.68,0.5707,0.6,141121,0
+XWIN.US,D,20250409,000000,0.614,0.67,0.5813,0.67,68253,0
+XWIN.US,D,20250410,000000,0.6364,0.67,0.6364,0.64,14819,0
+XWIN.US,D,20250411,000000,0.663,0.6999,0.64,0.665,12099,0
+XWIN.US,D,20250414,000000,0.71,0.72,0.67395,0.709,6959,0
+XWIN.US,D,20250415,000000,0.67,0.7089,0.67,0.69,9413,0
+XWIN.US,D,20250416,000000,0.71,0.71,0.62,0.6721,3346,0
+XWIN.US,D,20250417,000000,0.64,0.67,0.632001,0.67,8211,0
+XWIN.US,D,20250421,000000,0.671,0.82,0.671,0.7712,146595,0
+XWIN.US,D,20250422,000000,0.7712,0.82,0.7106,0.7421,10913,0
+XWIN.US,D,20250423,000000,0.75,0.91,0.713,0.8304,63847,0
+XWIN.US,D,20250424,000000,0.7815,0.878,0.7814,0.878,42970,0
+XWIN.US,D,20250425,000000,0.878,1.07,0.7971,1.07,150992,0
+XWIN.US,D,20250428,000000,1.08,1.08,0.9301,1.04,64835,0
+XWIN.US,D,20250429,000000,1.04,1.0999,1.01,1.03,80332,0
+XWIN.US,D,20250430,000000,1.01,1.0422,0.93,1.02,193577,0
+XWIN.US,D,20250501,000000,1.04,1.1,1.01,1.04,30881,0
+XWIN.US,D,20250502,000000,1.04,1.05,1.0106,1.02,7326,0
+XWIN.US,D,20250505,000000,1.04,1.04,0.93,1.02,74021,0
+XWIN.US,D,20250506,000000,1.02,1.1,0.98,1.06,42209,0
+XWIN.US,D,20250507,000000,1.07,1.0799,0.9851,1.04,10519,0
+XWIN.US,D,20250508,000000,1.08,1.08,1.01,1.065,13773,0
+XWIN.US,D,20250509,000000,1.0563,1.1,1.0101,1.06,6344,0
+XWIN.US,D,20250512,000000,1.05,1.079,1.01,1.06,35383,0
+XWIN.US,D,20250513,000000,1.08,1.1877,1.01,1.09,88780,0
+XWIN.US,D,20250514,000000,1.13,1.18,1.0418,1.15,28966,0
+XWIN.US,D,20250515,000000,1.15,1.1599,1.09,1.1592,19962,0
+XWIN.US,D,20250516,000000,1.17,1.17,1.0903,1.1,5217,0
+XWIN.US,D,20250519,000000,1.13,1.24,1.06,1.22,17585,0
+XWIN.US,D,20250520,000000,1.25,1.34,1.24,1.31,49897,0
+XWIN.US,D,20250521,000000,1.39,1.6723,1.38,1.59,55912,0
+XWIN.US,D,20250522,000000,1.58,1.651,1.54,1.54,41672,0
+XWIN.US,D,20250523,000000,1.5,1.55,1.43,1.48,16531,0
+XWIN.US,D,20250527,000000,1.42,1.447,1.04,1.22,143420,0
+XWIN.US,D,20250528,000000,1.22,1.25,1.06,1.06,39268,0
+XWIN.US,D,20250529,000000,1.14,1.15,1.01,1.03,23155,0
+XWIN.US,D,20250530,000000,1.03,1.0811,1.02,1.04,23789,0
+XWIN.US,D,20250602,000000,1.03,1.2166,0.9073,1.2,43045,0
+XWIN.US,D,20250603,000000,1.19,1.19,0.9961,0.9961,26377,0
+XWIN.US,D,20250604,000000,1.035,1.14,1.0313,1.08,25809,0
+XWIN.US,D,20250605,000000,1.11,1.23,1.07,1.11,25496,0
+XWIN.US,D,20250606,000000,1.072,1.25,1,1.22,13253,0
+XWIN.US,D,20250609,000000,1.22,1.59,1.0501,1.22,570438,0
+XWIN.US,D,20250610,000000,1.19,1.3995,1.15,1.24,76515,0
+XWIN.US,D,20250611,000000,1.28,1.31,1.17,1.25,50688,0
+XWIN.US,D,20250612,000000,1.15,1.29,1.15,1.22,15585,0
+XWIN.US,D,20250613,000000,1.2001,1.48,1.2,1.33,180043,0
+XWIN.US,D,20250616,000000,1.3,1.62,1.2846,1.5,35910,0
+XWIN.US,D,20250617,000000,1.5,1.63,1.47,1.54,41158,0
+XWIN.US,D,20250618,000000,1.26,1.97,1.2407,1.68,185628,0
+XWIN.US,D,20250620,000000,1.73,2.03,1.52,1.52,156417,0
+XWIN.US,D,20250623,000000,1.53,1.8095,1.37,1.37,81609,0
+XWIN.US,D,20250624,000000,1.41,1.44,1.27,1.4,56966,0
+XWIN.US,D,20250625,000000,1.49,1.5129,1.36,1.4,21274,0
+XWIN.US,D,20250626,000000,1.37,1.44,1.37,1.44,14528,0
+XWIN.US,D,20250627,000000,1.44,1.475,1.3,1.4,159362,0
+XWIN.US,D,20250630,000000,1.36,1.48,1.33,1.38,216030,0
+XWIN.US,D,20250701,000000,1.35,1.48,1.28,1.41,100028,0
+XWIN.US,D,20250702,000000,1.36,1.48,1.36,1.44,45871,0
+XWIN.US,D,20250703,000000,1.42,1.4742,1.36,1.36,59923,0
+XWIN.US,D,20250707,000000,1.41,1.5529,1.375,1.54,63288,0
+XWIN.US,D,20250708,000000,1.58,1.7,1.55,1.59,119503,0
+XWIN.US,D,20250709,000000,1.63,2.035,1.5801,2.0201,145493,0
+XWIN.US,D,20250710,000000,2.04,2.23,2.0107,2.18,125601,0
+XWIN.US,D,20250711,000000,2.17,2.58,2.11,2.58,141068,0
+XWIN.US,D,20250714,000000,2.54,2.89,2.41,2.44,163725,0
+XWIN.US,D,20250715,000000,2.48,2.545,2.3,2.42,129897,0
+XWIN.US,D,20250716,000000,2.41,3.297,2.41,3.19,194185,0
+XWIN.US,D,20250717,000000,3.19,3.59,2.8,3.19,271192,0
+XWIN.US,D,20250718,000000,3.22,3.33,2.86,3.19,104458,0
+XWIN.US,D,20250721,000000,3.21,3.2486,2.95,3.07,141837,0
+XWIN.US,D,20250722,000000,3.07,3.07,2.765,3.03,109823,0
+XWIN.US,D,20250723,000000,3.01,3.08,2.49,2.67,105640,0
+XWIN.US,D,20250724,000000,2.59,2.7388,1.96,2.02,329339,0
+XWIN.US,D,20250725,000000,2.05,2.4,2.02,2.29,190189,0
+XWIN.US,D,20250728,000000,2.28,2.48,2.2,2.34,130525,0
+XWIN.US,D,20250729,000000,2.34,2.36,2.21,2.22,56254,0
+XWIN.US,D,20250730,000000,2.2,2.5699,2.2,2.45,223052,0
+XWIN.US,D,20250731,000000,2.49,2.6,2.29,2.29,245788,0
+XWIN.US,D,20250801,000000,2.27,2.41,2.18,2.35,81967,0
+XWIN.US,D,20250804,000000,2.35,2.52,2.34,2.39,32697,0
+XWIN.US,D,20250805,000000,2.32,2.78,2.32,2.75,179771,0
+XWIN.US,D,20250806,000000,2.76,2.855,2.195,2.2,289641,0
+XWIN.US,D,20250807,000000,2.17,2.3484,1.86,1.99,219996,0
+XWIN.US,D,20250808,000000,2,2.07,1.81,1.815,98914,0
+XWIN.US,D,20250811,000000,1.82,1.86,1.81,1.82,56507,0
+XWIN.US,D,20250812,000000,1.82,1.9,1.79,1.815,42722,0
+XWIN.US,D,20250813,000000,1.91,1.9489,1.8,1.92,37244,0
+XWIN.US,D,20250814,000000,1.9,1.9135,1.76,1.77,42250,0
+XWIN.US,D,20250815,000000,1.75,1.82,1.71,1.77,27988,0
+XWIN.US,D,20250818,000000,1.5,1.81,1.41,1.76,5605377,0
+XWIN.US,D,20250819,000000,1.7,2.4,1.7,1.96,4860132,0
+XWIN.US,D,20250820,000000,1.77,1.87,1.7201,1.76,275689,0
+XWIN.US,D,20250821,000000,1.71,1.8318,1.56,1.66,143958,0
+XWIN.US,D,20250822,000000,1.66,1.8299,1.65,1.8,82672,0
+XWIN.US,D,20250825,000000,1.75,1.95,1.75,1.85,64754,0
+XWIN.US,D,20250826,000000,1.83,2.06,1.8102,2.01,181292,0
+XWIN.US,D,20250827,000000,2.03,2.0892,1.95,1.95,58603,0
+XWIN.US,D,20250828,000000,1.81,1.95,1.66,1.69,335913,0
+XWIN.US,D,20250829,000000,1.8308,1.8308,1.65,1.775,43570,0
+XWIN.US,D,20250902,000000,1.75,1.8835,1.75,1.83,15582,0
+XWIN.US,D,20250903,000000,1.71,2.39,1.67,2.31,746592,0
+XWIN.US,D,20250904,000000,2.31,2.68,2.15,2.67,153772,0
+XWIN.US,D,20250905,000000,2.79,4.67,2.6,4.4,20687399,0
+XWIN.US,D,20250908,000000,4.91,5.93,4.28,4.76,5188325,0
+XWIN.US,D,20250909,000000,4.83,5.39,4.57,4.82,2322173,0
+XWIN.US,D,20250910,000000,4.72,4.94,4.64,4.83,1001997,0
+XWIN.US,D,20250911,000000,4.9,5.1999,4.72,4.95,683102,0
+XWIN.US,D,20250912,000000,5.06,5.18,4.86,5.05,1344576,0
+XWIN.US,D,20250915,000000,5.11,5.18,4.95,5.11,1659763,0
+XWIN.US,D,20250916,000000,5.16,5.39,4.9,5.1,832857,0
+XWIN.US,D,20250917,000000,5.02,5.2187,5,5.08,655920,0
+XWIN.US,D,20250918,000000,5.15,5.2478,5.02,5.1,380257,0
+XWIN.US,D,20250919,000000,5.16,5.22,5.06,5.21,587232,0
+XWIN.US,D,20250922,000000,5.06,5.23,5.06,5.14,553886,0
+XWIN.US,D,20250923,000000,5.11,5.33,5,5.15,776895,0
+XWIN.US,D,20250924,000000,5.11,5.3,5.11,5.16,400663,0
+XWIN.US,D,20250925,000000,5.08,5.3343,5.01,5.08,818528,0
+XWIN.US,D,20250926,000000,5.16,5.35,5.08,5.22,1236949,0
+XWIN.US,D,20250929,000000,5.17,5.6,5.17,5.49,2187448,0
+XWIN.US,D,20250930,000000,5.5,5.78,5.38,5.51,1327709,0
+XWIN.US,D,20251001,000000,5.6,5.61,5.4,5.47,599552,0
+XWIN.US,D,20251002,000000,5.53,5.58,5.43,5.5,264637,0
+XWIN.US,D,20251003,000000,5.46,5.51,5.3,5.37,585721,0
+XWIN.US,D,20251006,000000,5.37,5.53,5.3,5.47,611879,0
+XWIN.US,D,20251007,000000,5.49,5.53,5.31,5.46,622781,0
+XWIN.US,D,20251008,000000,5.48,5.68,5.44,5.53,610866,0
+XWIN.US,D,20251009,000000,5.53,5.59,5.22,5.34,962401,0
+XWIN.US,D,20251010,000000,5.41,5.5184,5.2,5.38,4280835,0
+XWIN.US,D,20251013,000000,5.35,5.4486,5.21,5.39,983766,0
+XWIN.US,D,20251014,000000,5.31,5.41,5.2206,5.36,1239154,0
+XWIN.US,D,20251015,000000,5.39,5.44,5.3,5.44,688286,0
+XWIN.US,D,20251016,000000,5.39,5.54,5.3,5.31,955691,0
+XWIN.US,D,20251017,000000,5.35,5.5699,4.8,5.43,1627194,0
+XWIN.US,D,20251020,000000,5.49,5.57,5.4001,5.47,1062770,0
+XWIN.US,D,20251021,000000,5.51,5.57,5.39,5.53,1538720,0
+XWIN.US,D,20251022,000000,5.55,5.6322,5.43,5.61,832609,0
+XWIN.US,D,20251023,000000,5.64,6.08,5.52,5.76,3760901,0
+XWIN.US,D,20251024,000000,5.76,5.8,5.6,5.67,1095649,0
+XWIN.US,D,20251027,000000,5.72,5.75,5.65,5.71,695436,0
+XWIN.US,D,20251028,000000,5.75,5.78,5.6,5.73,674584,0
+XWIN.US,D,20251029,000000,5.73,5.74,5.6,5.64,1540607,0
+XWIN.US,D,20251030,000000,5.65,5.66,5.5,5.58,946637,0
+XWIN.US,D,20251031,000000,5.58,5.63,5.43,5.56,1361315,0
+XWIN.US,D,20251103,000000,5.57,5.77,5.51,5.66,511068,0
+XWIN.US,D,20251104,000000,5.61,5.75,5.55,5.57,546752,0
+XWIN.US,D,20251105,000000,5.58,5.7,5.44,5.62,939314,0
+XWIN.US,D,20251106,000000,5.7,5.71,5.38,5.48,468667,0
+XWIN.US,D,20251107,000000,5.65,5.68,5.25,5.38,693194,0
+XWIN.US,D,20251110,000000,5.5,6.0099,5.5,5.77,794300,0
+XWIN.US,D,20251111,000000,5.73,5.99,5.5,5.62,466500,0
+XWIN.US,D,20251112,000000,5.58,5.72,5.49,5.61,536900,0
+XWIN.US,D,20251113,000000,5.61,5.7,5.31,5.5,575625,0
+XWIN.US,D,20251114,000000,5.52,5.66,5.4,5.46,545741,0
+XWIN.US,D,20251117,000000,5.59,5.6,5.2,5.2,670566,0
+XWIN.US,D,20251118,000000,5.4,5.89,5.35,5.66,1003870,0
+XWIN.US,D,20251119,000000,5.66,5.73,5.57,5.58,411324,0
+XWIN.US,D,20251120,000000,5.58,5.7,5.34,5.37,530312,0
+XWIN.US,D,20251121,000000,5.37,5.52,5.2621,5.37,322148,0
+XWIN.US,D,20251124,000000,5.42,5.58,5.32,5.58,436749,0
+XWIN.US,D,20251125,000000,5.46,5.5,5.2,5.45,907071,0
+XWIN.US,D,20251126,000000,5.45,5.54,5.36,5.46,490550,0
+XWIN.US,D,20251128,000000,5.51,5.58,5.46,5.53,190756,0
+XWIN.US,D,20251201,000000,5.48,5.49,5.28,5.41,870360,0
+XWIN.US,D,20251202,000000,5.41,5.63,5.41,5.47,377510,0
+XWIN.US,D,20251203,000000,5.47,5.64,5.42,5.49,858956,0
+XWIN.US,D,20251204,000000,5.47,5.63,5.46,5.51,515386,0
+XWIN.US,D,20251205,000000,5.5,5.66,5.37,5.54,807182,0
+XWIN.US,D,20251208,000000,5.5,5.72,5.41,5.71,999048,0
+XWIN.US,D,20251209,000000,5.8,6.18,5.52,6.14,1314724,0
+XWIN.US,D,20251210,000000,6.03,6.23,5.85,5.98,847818,0
+XWIN.US,D,20251211,000000,5.8,6.04,5.8,5.93,479142,0
+XWIN.US,D,20251212,000000,5.8,6.14,5.8,5.92,474087,0
+XWIN.US,D,20251215,000000,5.9,6.01,5.89,5.93,423819,0
+XWIN.US,D,20251216,000000,5.9,5.99,5.84,5.93,596183,0
+XWIN.US,D,20251217,000000,5.9,6.06,5.86,5.97,518928,0
+XWIN.US,D,20251218,000000,5.9,6.07,5.9,6.02,728912,0
+XWIN.US,D,20251219,000000,6.04,6.11,5.98,6.06,3174619,0
+XWIN.US,D,20251222,000000,6.07,6.22,6.03,6.07,740406,0
+XWIN.US,D,20251223,000000,6.05,6.09,5.865,5.93,2019404,0
+XWIN.US,D,20251224,000000,5.93,6.125,5.93,6.06,777735,0
+XWIN.US,D,20251226,000000,6.02,6.11,5.99,6,1031057,0
+XWIN.US,D,20251229,000000,5.99,6.04,5.75,5.95,1309942,0
+XWIN.US,D,20251230,000000,5.99,6.07,5.97,6.03,275601,0
+XWIN.US,D,20251231,000000,6.01,6.04,5.93,6,297384,0
+XWIN.US,D,20260102,000000,6.03,6.13,5.91,6,1046699,0
+XWIN.US,D,20260105,000000,6.04,6.04,5.73,5.9,954928,0
+XWIN.US,D,20260106,000000,5.88,5.96,5.86,5.92,1016107,0
+XWIN.US,D,20260107,000000,5.96,5.96,5.785,5.89,769703,0
+XWIN.US,D,20260108,000000,5.88,5.95,5.74,5.89,598215,0
+XWIN.US,D,20260109,000000,5.96,5.96,5.71,5.78,672496,0
+XWIN.US,D,20260112,000000,5.82,5.85,5.675,5.76,735776,0
+XWIN.US,D,20260113,000000,5.82,5.9,5.73,5.8,705798,0
+XWIN.US,D,20260114,000000,5.83,5.9,5.82,5.88,326145,0
+XWIN.US,D,20260115,000000,5.9,6.01,5.89,5.95,408644,0
+XWIN.US,D,20260116,000000,5.99,6.09,5.95,6.02,734405,0
+XWIN.US,D,20260120,000000,5.99,6.12,5.99,6.06,505047,0
+XWIN.US,D,20260121,000000,6.06,6.1,5.51,5.83,1370225,0
+XWIN.US,D,20260122,000000,5.85,6.0594,5.78,5.79,709081,0
+XWIN.US,D,20260123,000000,5.92,5.965,5.755,5.92,678036,0
+XWIN.US,D,20260126,000000,5.92,5.97,5.78,5.92,355866,0
+XWIN.US,D,20260127,000000,5.92,6.0201,5.9,5.93,930189,0
+XWIN.US,D,20260128,000000,5.94,6,5.7503,5.76,564364,0
+XWIN.US,D,20260129,000000,5.84,5.86,5.65,5.78,1185695,0
+XWIN.US,D,20260130,000000,5.77,5.8,5.65,5.65,545513,0
+XWIN.US,D,20260202,000000,5.7,5.91,5.55,5.9,756715,0
+XWIN.US,D,20260203,000000,5.94,6.125,5.885,6.09,1482046,0
+XWIN.US,D,20260204,000000,6.1,6.325,6.1,6.24,956845,0
+XWIN.US,D,20260205,000000,6.22,6.264,6.049,6.11,644126,0
+XWIN.US,D,20260206,000000,6.13,6.28,6.13,6.17,1325489,0
+XWIN.US,D,20260209,000000,6.1,6.15,5.89,6,747651,0
+XWIN.US,D,20260210,000000,6,6.19,5.98,6.15,565162,0
+XWIN.US,D,20260211,000000,6.15,6.19,6,6.17,568518,0
+XWIN.US,D,20260212,000000,6.15,6.39,6.13,6.27,1133139,0
+XWIN.US,D,20260213,000000,6.3,6.38,6.16,6.2,444513,0
+XWIN.US,D,20260217,000000,6.27,6.38,6.18,6.26,521244,0
+XWIN.US,D,20260218,000000,6.27,6.335,6.125,6.15,476774,0
diff --git a/daily/us/nasdaq stocks/3/xxii.us.txt b/daily/us/nasdaq stocks/3/xxii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fb11abc6ea872964581818063e7fd623792a9a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/xxii.us.txt	
@@ -0,0 +1,3653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XXII.US,D,20110126,000000,14531400,14531400,12295800,14531400,0.000626230000313115,0
+XXII.US,D,20110127,000000,14531400,14531400,13972500,13972500,0.00089461333378064,0
+XXII.US,D,20110128,000000,13413600,14531400,13413600,14531400,0.000554660666943997,0
+XXII.US,D,20110131,000000,14531400,14531400,13972500,13972500,0.00040257600020128796,0
+XXII.US,D,20110201,000000,14307840,14531400,14307840,14531400,0.00071568666702451,0
+XXII.US,D,20110202,000000,14531400,14531400,14307840,14307840,0.000478618666905976,0
+XXII.US,D,20110203,000000,14419620,14754960,14419620,14754960,0.000626230000313115,0
+XXII.US,D,20110204,000000,14754960,14754960,14307840,14307840,0.00023707266678520302,0
+XXII.US,D,20110208,000000,14754960,14754960,14754960,14754960,0.000044730666689032,0
+XXII.US,D,20110209,000000,14754960,14754960,14754960,14754960,0.0000626230000313115,0
+XXII.US,D,20110210,000000,14754960,14754960,14754960,14754960,0.00031723000015861503,0
+XXII.US,D,20110211,000000,14754960,14754960,14754960,14754960,0.00011182666672258,0
+XXII.US,D,20110214,000000,14754960,14978520,14754960,14978520,0.0010288000005144,0
+XXII.US,D,20110215,000000,14978520,14978520,14978520,14978520,0.000411522000205761,0
+XXII.US,D,20110218,000000,14978520,14978520,14978520,14978520,0.00044730666689032,0
+XXII.US,D,20110222,000000,15090300,15202080,15090300,15202080,0.0012077266672705302,0
+XXII.US,D,20110224,000000,15090300,15202080,15090300,15202080,0.00082304000041152,0
+XXII.US,D,20110225,000000,15202080,15425640,15202080,15425640,0.00165503333416085,0
+XXII.US,D,20110228,000000,15425640,15649200,15425640,15649200,0.0021023400010511703,0
+XXII.US,D,20110301,000000,15649200,15649200,15649200,15649200,0.00186079333426373,0
+XXII.US,D,20110302,000000,15649200,15649200,15649200,15649200,0.0008498800004249399,0
+XXII.US,D,20110304,000000,15649200,15760980,15649200,15760980,0.0016666666675000002,0
+XXII.US,D,20110307,000000,15760980,15760980,15760980,15760980,0.000510377333588522,0
+XXII.US,D,20110310,000000,15760980,15760980,15760980,15760980,0.000178922666756128,0
+XXII.US,D,20110311,000000,15649200,15649200,15649200,15649200,0.000268384000134192,0
+XXII.US,D,20110315,000000,15537420,15537420,15537420,15537420,0.0000581499333624083,0
+XXII.US,D,20110322,000000,14531400,14531400,13972500,13972500,0.00045625333356145997,0
+XXII.US,D,20110323,000000,13972500,13972500,13972500,13972500,0.000313114666823224,0
+XXII.US,D,20110324,000000,12519360,12519360,11289780,12519360,0.000313114666823224,0
+XXII.US,D,20110325,000000,13413600,13413600,13413600,13413600,0.000178922666756128,0
+XXII.US,D,20110401,000000,13413600,13413600,13413600,13413600,0.000178922666756128,0
+XXII.US,D,20110404,000000,13413600,13413600,13413600,13413600,0.000581499333624083,0
+XXII.US,D,20110405,000000,13413600,13413600,13413600,13413600,0.000134192000067096,0
+XXII.US,D,20110406,000000,13413600,13972500,13413600,13972500,0.000134192000067096,0
+XXII.US,D,20110411,000000,13972500,13972500,13972500,13972500,0.0009623333338145,0
+XXII.US,D,20110426,000000,13972500,13972500,13972500,13972500,0.00089461333378064,0
+XXII.US,D,20110427,000000,13972500,13972500,13972500,13972500,0.00089461333378064,0
+XXII.US,D,20110428,000000,13972500,13972500,13972500,13972500,0.00047056666690195,0
+XXII.US,D,20110429,000000,13413600,13413600,13413600,13413600,0.0000232599333449633,0
+XXII.US,D,20110503,000000,13972500,13972500,13972500,13972500,0.00067096000033548,0
+XXII.US,D,20110513,000000,12854700,12854700,12854700,12854700,0.000077831333372249,0
+XXII.US,D,20110516,000000,13972500,13972500,13972500,13972500,0.000089461333378064,0
+XXII.US,D,20110517,000000,13972500,13972500,13972500,13972500,0.0000178922666756128,0
+XXII.US,D,20110518,000000,13972500,13972500,12295800,13413600,0.00133163333399915,0
+XXII.US,D,20110519,000000,13972500,13972500,13972500,13972500,0.000089461333378064,0
+XXII.US,D,20110520,000000,13972500,13972500,13972500,13972500,0.0010601133338633902,0
+XXII.US,D,20110523,000000,13972500,13972500,13972500,13972500,0.00147002666740168,0
+XXII.US,D,20110524,000000,13525380,13525380,13525380,13525380,0.000536768000268384,0
+XXII.US,D,20110525,000000,12966480,12966480,12966480,12966480,0.00044730666689032,0
+XXII.US,D,20110526,000000,12966480,12966480,12854700,12854700,0.0007778666670556,0
+XXII.US,D,20110527,000000,12407580,12407580,12407580,12407580,0.000027285733346976204,0
+XXII.US,D,20110531,000000,13637160,13637160,13637160,13637160,0.000411522000205761,0
+XXII.US,D,20110601,000000,13637160,13637160,13637160,13637160,0.0000089461333378064,0
+XXII.US,D,20110602,000000,13637160,13972500,13637160,13972500,0.0009751266671542301,0
+XXII.US,D,20110603,000000,13972500,13972500,13972500,13972500,0.000433887333550277,0
+XXII.US,D,20110606,000000,13972500,13972500,13972500,13972500,0.00231257333448962,0
+XXII.US,D,20110608,000000,13972500,13972500,13525380,13525380,0.000268384000134192,0
+XXII.US,D,20110609,000000,14531400,14531400,14531400,14531400,0.0005307746669320541,0
+XXII.US,D,20110610,000000,14531400,14531400,14531400,14531400,0.0010735333338701,0
+XXII.US,D,20110613,000000,14419620,14419620,14419620,14419620,0.000429414666881374,0
+XXII.US,D,20110615,000000,13972500,13972500,13972500,13972500,0.000016997666675165502,0
+XXII.US,D,20110616,000000,13972500,13972500,13413600,13413600,0.000492037333579352,0
+XXII.US,D,20110617,000000,13972500,13972500,13972500,13972500,0.00044730666689032,0
+XXII.US,D,20110620,000000,13972500,13972500,13972500,13972500,0.000536768000268384,0
+XXII.US,D,20110621,000000,13972500,13972500,13972500,13972500,0.000089461333378064,0
+XXII.US,D,20110622,000000,13972500,13972500,13972500,13972500,0.000089461333378064,0
+XXII.US,D,20110624,000000,13972500,13972500,13972500,13972500,0.0009661800004830901,0
+XXII.US,D,20110627,000000,13972500,13972500,13972500,13972500,0.00076230000038115,0
+XXII.US,D,20110628,000000,13972500,13972500,13972500,13972500,0.0000607442666970388,0
+XXII.US,D,20110629,000000,13972500,13972500,12854700,12854700,0.000369564666851449,0
+XXII.US,D,20110701,000000,13413600,13413600,13413600,13413600,0.00044730666689032,0
+XXII.US,D,20110706,000000,13972500,13972500,13972500,13972500,0.000178922666756128,0
+XXII.US,D,20110707,000000,13972500,13972500,13972500,13972500,0.0000089461333378064,0
+XXII.US,D,20110711,000000,13972500,13972500,13972500,13972500,0.000392914000196457,0
+XXII.US,D,20110712,000000,13972500,13972500,13972500,13972500,0.00044730666689032,0
+XXII.US,D,20110713,000000,13972500,13972500,13972500,13972500,0.000044730666689032,0
+XXII.US,D,20110714,000000,13972500,13972500,13972500,13972500,0.0012077266672705302,0
+XXII.US,D,20110718,000000,13413600,13972500,13413600,13972500,0.000049382666691358006,0
+XXII.US,D,20110720,000000,13413600,13413600,13413600,13413600,0.0014857733340762202,0
+XXII.US,D,20110721,000000,12854700,14531400,7712820,13972500,0.0078844000039422,0
+XXII.US,D,20110722,000000,14196060,14196060,13413600,14084280,0.000268384000134192,0
+XXII.US,D,20110726,000000,12854700,12854700,11178000,11178000,0.00067096000033548,0
+XXII.US,D,20110727,000000,12295800,12295800,12295800,12295800,0.000089461333378064,0
+XXII.US,D,20110728,000000,12854700,12854700,12854700,12854700,0.00071568666702451,0
+XXII.US,D,20110729,000000,12854700,12854700,11178000,12854700,0.000512614000256307,0
+XXII.US,D,20110801,000000,13413600,13413600,13413600,13413600,0.00071568666702451,0
+XXII.US,D,20110802,000000,12854700,12854700,12854700,12854700,0.00034889933350778303,0
+XXII.US,D,20110804,000000,11401560,11401560,10060200,10060200,0.00080514666706924,0
+XXII.US,D,20110805,000000,13301820,13301820,13301820,13301820,0.0000152084000076042,0
+XXII.US,D,20110808,000000,11289780,13301820,11289780,13301820,0.00007156866670245101,0
+XXII.US,D,20110809,000000,13301820,13301820,13301820,13301820,0.000536768000268384,0
+XXII.US,D,20110810,000000,13301820,13301820,13301820,13301820,0.0000357845333512256,0
+XXII.US,D,20110816,000000,12295800,12295800,12295800,12295800,0.0000551082000275541,0
+XXII.US,D,20110818,000000,12184020,12184020,12184020,12184020,0.00010735333338701,0
+XXII.US,D,20110822,000000,12184020,12184020,12184020,12184020,0.000536768000268384,0
+XXII.US,D,20110826,000000,12295800,12295800,12295800,12295800,0.0000626230000313115,0
+XXII.US,D,20110829,000000,13413600,13413600,13413600,13413600,0.000500984000250492,0
+XXII.US,D,20110830,000000,13413600,13413600,13413600,13413600,0.0000402576000201288,0
+XXII.US,D,20110908,000000,10171980,11736900,6706800,11289780,0.0027554066680443704,0
+XXII.US,D,20110909,000000,11736900,11736900,11289780,11289780,0.00162614000081307,0
+XXII.US,D,20110912,000000,9054180,9054180,7265700,7265700,0.00362318666847826,0
+XXII.US,D,20110913,000000,7601040,7601040,6706800,7489260,0.00323984000161992,0
+XXII.US,D,20110914,000000,7265700,7265700,7042140,7042140,0.00044730666689032,0
+XXII.US,D,20110915,000000,8942400,8942400,6930360,8942400,0.0008140933337403801,0
+XXII.US,D,20110916,000000,9165960,9501300,8383500,8942400,0.0030282666681808,0
+XXII.US,D,20110920,000000,9165960,9501300,8942400,8942400,0.010449066671891199,0
+XXII.US,D,20110921,000000,8383500,8942400,8383500,8383500,0.0051171933358919305,0
+XXII.US,D,20110922,000000,9165960,9165960,7824600,7824600,0.00400116000200058,0
+XXII.US,D,20110923,000000,7824600,7824600,7265700,7265700,0.000053676800026838396,0
+XXII.US,D,20110926,000000,7265700,7265700,6930360,6930360,0.00068884666701109,0
+XXII.US,D,20110927,000000,7265700,7824600,6930360,6930360,0.0011182666672258001,0
+XXII.US,D,20110928,000000,6706800,6706800,6706800,6706800,0.00199364666766349,0
+XXII.US,D,20110929,000000,6706800,6706800,6706800,6706800,0.0000581499333624083,0
+XXII.US,D,20110930,000000,6706800,6706800,6706800,6706800,0.00030381066681857205,0
+XXII.US,D,20111003,000000,6147900,6147900,5700780,5700780,0.00287394666810364,0
+XXII.US,D,20111004,000000,5700780,6147900,5700780,5812560,0.0025831933346249303,0
+XXII.US,D,20111005,000000,5812560,5812560,5812560,5812560,0.00089461333378064,0
+XXII.US,D,20111006,000000,6483240,7153920,6483240,6706800,0.0028985466681159403,0
+XXII.US,D,20111007,000000,6483240,6483240,6483240,6483240,0.00089461333378064,0
+XXII.US,D,20111012,000000,6539130,6539130,5756670,5756670,0.0012077266672705302,0
+XXII.US,D,20111013,000000,6483240,6483240,6483240,6483240,0.000089461333378064,0
+XXII.US,D,20111017,000000,7265700,7265700,6706800,6706800,0.00044730666689032,0
+XXII.US,D,20111018,000000,6706800,6706800,6706800,6706800,0.00022365333344516,0
+XXII.US,D,20111019,000000,6595020,6595020,6595020,6595020,0.00046072600023036304,0
+XXII.US,D,20111021,000000,6595020,6706800,6595020,6706800,0.00048309133357487904,0
+XXII.US,D,20111031,000000,7824600,7824600,6706800,6706800,0.00550375333608521,0
+XXII.US,D,20111101,000000,6706800,14978520,6706800,13190040,0.008853400004426701,0
+XXII.US,D,20111102,000000,9165960,11178000,9054180,10060200,0.006274466669803901,0
+XXII.US,D,20111103,000000,10060200,10060200,10060200,10060200,0.00093934000046967,0
+XXII.US,D,20111107,000000,10060200,10060200,10060200,10060200,0.00047056666690195,0
+XXII.US,D,20111108,000000,11178000,11178000,10619100,11178000,0.00220969333443818,0
+XXII.US,D,20111109,000000,11178000,11178000,11178000,11178000,0.00142636666737985,0
+XXII.US,D,20111110,000000,8942400,11178000,8942400,11178000,0.000067096000033548,0
+XXII.US,D,20111111,000000,11066220,11178000,11066220,11178000,0.000588208666960771,0
+XXII.US,D,20111114,000000,11178000,11178000,11178000,11178000,0.000331007333498837,0
+XXII.US,D,20111118,000000,14531400,14531400,14531400,14531400,0.0000631597333649132,0
+XXII.US,D,20111121,000000,14978520,14978520,14978520,14978520,0.0000089461333378064,0
+XXII.US,D,20111122,000000,11178000,11178000,11178000,11178000,0.000044730666689032,0
+XXII.US,D,20111123,000000,11178000,11178000,11178000,11178000,0.0000290749333478708,0
+XXII.US,D,20111125,000000,11178000,11178000,11178000,11178000,0.0000663803333665235,0
+XXII.US,D,20111128,000000,6717975,11066220,6717975,11066220,0.000286276000143138,0
+XXII.US,D,20111202,000000,9948420,9948420,9948420,9948420,0.000313114666823224,0
+XXII.US,D,20111205,000000,9948420,9948420,9948420,9948420,0.000033548000016774,0
+XXII.US,D,20111206,000000,10060200,10060200,10060200,10060200,0.00033995333350331,0
+XXII.US,D,20111212,000000,10060200,10060200,10060200,10060200,0.0000329218000164609,0
+XXII.US,D,20111216,000000,9501300,9501300,9501300,9501300,0.00112944666723139,0
+XXII.US,D,20111219,000000,9501300,9501300,9501300,9501300,0.00128645333397656,0
+XXII.US,D,20111220,000000,9501300,9501300,9501300,9501300,0.0009057933337862301,0
+XXII.US,D,20111221,000000,9501300,10060200,9501300,10060200,0.007201466670267401,0
+XXII.US,D,20111222,000000,8607060,9948420,8607060,9501300,0.00471908666902621,0
+XXII.US,D,20111223,000000,9501300,9501300,8383500,9501300,0.00042270466687801904,0
+XXII.US,D,20111227,000000,6147900,6147900,2794500,3912300,0.017332933341999802,0
+XXII.US,D,20111228,000000,3912300,4135860,3353400,4135860,0.00640990666987162,0
+XXII.US,D,20111229,000000,4135860,4471200,4135860,4471200,0.00415995333541331,0
+XXII.US,D,20111230,000000,4247640,4694760,4247640,4694760,0.000362318666847826,0
+XXII.US,D,20120103,000000,4694760,4694760,4582980,4582980,0.00048309133357487904,0
+XXII.US,D,20120104,000000,2962170,4471200,2962170,4471200,0.000492037333579352,0
+XXII.US,D,20120105,000000,4359420,4471200,4359420,4471200,0.00138664666735999,0
+XXII.US,D,20120106,000000,4471200,4471200,4471200,4471200,0.00046162066689747706,0
+XXII.US,D,20120110,000000,3353400,3353400,3353400,3353400,0.000268384000134192,0
+XXII.US,D,20120111,000000,3688740,5700780,3576960,5700780,0.00146716666740025,0
+XXII.US,D,20120112,000000,5700780,5700780,4471200,4471200,0.000331007333498837,0
+XXII.US,D,20120113,000000,3912300,3912300,3912300,3912300,0.000313114666823224,0
+XXII.US,D,20120117,000000,3912300,3912300,3912300,3912300,0.00007568400003784199,0
+XXII.US,D,20120118,000000,3912300,3912300,3912300,3912300,0.000178922666756128,0
+XXII.US,D,20120120,000000,4135860,4135860,4135860,4135860,0.00044730666689032,0
+XXII.US,D,20120123,000000,3912300,5030100,3912300,5030100,0.00022365333344516,0
+XXII.US,D,20120124,000000,4918320,5030100,3912300,5030100,0.00019681466676507402,0
+XXII.US,D,20120125,000000,3912300,4806540,3912300,4806540,0.000322060666827697,0
+XXII.US,D,20120126,000000,3912300,3912300,3912300,3912300,0.000105564000052782,0
+XXII.US,D,20120127,000000,3912300,4471200,3912300,4471200,0.000357845333512256,0
+XXII.US,D,20120130,000000,5700780,6147900,5700780,6147900,0.00089461333378064,0
+XXII.US,D,20120131,000000,6147900,6147900,6147900,6147900,0.000127392666730363,0
+XXII.US,D,20120201,000000,6259680,6259680,6259680,6259680,0.000214707333440687,0
+XXII.US,D,20120203,000000,8271720,8383500,8271720,8383500,0.000357845333512256,0
+XXII.US,D,20120206,000000,8048160,8048160,8048160,8048160,0.000187868666760601,0
+XXII.US,D,20120207,000000,7489260,7489260,7489260,7489260,0.000420468666876901,0
+XXII.US,D,20120209,000000,6147900,6147900,6147900,6147900,0.000089461333378064,0
+XXII.US,D,20120210,000000,6147900,6147900,6147900,6147900,0.0000626230000313115,0
+XXII.US,D,20120213,000000,5589000,5589000,5589000,5589000,0.000134192000067096,0
+XXII.US,D,20120214,000000,5477220,5589000,5477220,5589000,0.00134192000067096,0
+XXII.US,D,20120215,000000,6371460,8048160,6371460,8048160,0.0000492037333579352,0
+XXII.US,D,20120221,000000,6930360,6930360,6595020,6595020,0.000358382000179191,0
+XXII.US,D,20120222,000000,4482375,4482375,4482375,4482375,0.000089461333378064,0
+XXII.US,D,20120223,000000,6147900,6930360,6147900,6930360,0.000243782000121891,0
+XXII.US,D,20120224,000000,4527090,4527090,4471200,4471200,0.00246117333456392,0
+XXII.US,D,20120228,000000,3912300,3912300,3912300,3912300,0.000357845333512256,0
+XXII.US,D,20120229,000000,3912300,6147900,3912300,3912300,0.00073358000036679,0
+XXII.US,D,20120302,000000,6595020,6595020,6595020,6595020,0.000089461333378064,0
+XXII.US,D,20120305,000000,6147900,6147900,6147900,6147900,0.000178922666756128,0
+XXII.US,D,20120307,000000,2794500,5589000,2794500,4135860,0.0007067400003533701,0
+XXII.US,D,20120308,000000,3912300,3912300,3912300,3912300,0.000626230000313115,0
+XXII.US,D,20120309,000000,6706800,6706800,6706800,6706800,0.0000402576000201288,0
+XXII.US,D,20120314,000000,6930360,6930360,6930360,6930360,0.000139648666736491,0
+XXII.US,D,20120315,000000,6930360,6930360,5700780,6930360,0.000589461333628064,0
+XXII.US,D,20120319,000000,5589000,6919185,5589000,6919185,0.00089461333378064,0
+XXII.US,D,20120320,000000,6483240,6483240,6483240,6483240,0.000178922666756128,0
+XXII.US,D,20120321,000000,6595020,6595020,6595020,6595020,0.000074252666703793,0
+XXII.US,D,20120323,000000,2794500,6595020,2794500,6595020,0.000161030000080515,0
+XXII.US,D,20120327,000000,6595020,6595020,6595020,6595020,0.000053676800026838396,0
+XXII.US,D,20120329,000000,6595020,6595020,3912300,3912300,0.00032653400016326704,0
+XXII.US,D,20120330,000000,6930360,6930360,6930360,6930360,0.000163714000081857,0
+XXII.US,D,20120402,000000,6930360,6930360,6930360,6930360,0.00006977933336822301,0
+XXII.US,D,20120403,000000,5589000,6930360,5589000,6930360,0.00015476800007738401,0
+XXII.US,D,20120405,000000,6706800,6930360,6706800,6818580,0.0018932666676133001,0
+XXII.US,D,20120409,000000,6818580,6818580,6818580,6818580,0.000443191333554929,0
+XXII.US,D,20120410,000000,6840930,6840930,6840930,6840930,0.000178922666756128,0
+XXII.US,D,20120411,000000,10060200,10060200,6840930,10060200,0.000146716666740025,0
+XXII.US,D,20120412,000000,10060200,10060200,6840930,6840930,0.0005228126669280731,0
+XXII.US,D,20120413,000000,7377480,7377480,7377480,7377480,0.000635623333651145,0
+XXII.US,D,20120416,000000,7489260,7489260,7489260,7489260,0.000026838400013419198,0
+XXII.US,D,20120417,000000,7489260,7489260,7489260,7489260,0.000664250666998792,0
+XXII.US,D,20120418,000000,7601040,7601040,7601040,7601040,0.000178922666756128,0
+XXII.US,D,20120419,000000,7601040,7601040,7601040,7601040,0.000263016000131508,0
+XXII.US,D,20120420,000000,7601040,7601040,7601040,7601040,0.00041644266687488804,0
+XXII.US,D,20120423,000000,7489260,8383500,7489260,8383500,0.00163526000081763,0
+XXII.US,D,20120424,000000,8942400,9613080,8942400,9613080,0.00093934000046967,0
+XXII.US,D,20120425,000000,9501300,9501300,9501300,9501300,0.00022365333344516,0
+XXII.US,D,20120426,000000,9836640,10060200,9501300,9501300,0.000644122000322061,0
+XXII.US,D,20120427,000000,9501300,9501300,9501300,9501300,0.00022365333344516,0
+XXII.US,D,20120430,000000,10171980,12631140,9836640,12295800,0.00292923333479795,0
+XXII.US,D,20120501,000000,12184020,12184020,11289780,11401560,0.0008856666671095,0
+XXII.US,D,20120502,000000,11178000,11289780,11178000,11289780,0.000123456666728395,0
+XXII.US,D,20120503,000000,11178000,11178000,11178000,11178000,0.0000178922666756128,0
+XXII.US,D,20120504,000000,11178000,11178000,7936380,10619100,0.000483538666908436,0
+XXII.US,D,20120507,000000,11066220,11066220,11066220,11066220,0.000492037333579352,0
+XXII.US,D,20120508,000000,11066220,11066220,11066220,11066220,0.000313114666823224,0
+XXII.US,D,20120509,000000,11066220,11066220,11066220,11066220,0.000268384000134192,0
+XXII.US,D,20120510,000000,11066220,11066220,11066220,11066220,0.000268384000134192,0
+XXII.US,D,20120511,000000,11066220,11066220,9836640,9836640,0.0029521333348094003,0
+XXII.US,D,20120514,000000,8942400,8942400,8942400,8942400,0.0007273200003636601,0
+XXII.US,D,20120515,000000,8942400,8942400,8942400,8942400,0.0005949180002974589,0
+XXII.US,D,20120516,000000,9322455,9322455,6874470,7053315,0.004173373335420021,0
+XXII.US,D,20120517,000000,8942400,9333630,6885645,7411020,0.0019142000009571,0
+XXII.US,D,20120518,000000,6818580,7788825,6818580,7712820,0.0169082000084541,0
+XXII.US,D,20120521,000000,7601040,10060200,6705690,10060200,0.00516192000258096,0
+XXII.US,D,20120522,000000,7042140,7824600,6706800,7824600,0.0067677333367172,0
+XXII.US,D,20120523,000000,7712820,7712820,6706800,6706800,0.00134192000067096,0
+XXII.US,D,20120524,000000,6930360,6930360,6930360,6930360,0.000044730666689032,0
+XXII.US,D,20120529,000000,6695625,6695625,6695625,6695625,0.000536768000268384,0
+XXII.US,D,20120531,000000,6706800,6706800,6706800,6706800,0.000044730666689032,0
+XXII.US,D,20120604,000000,5477220,5589000,5477220,5589000,0.000268384000134192,0
+XXII.US,D,20120605,000000,5587890,5587890,3912300,5587890,0.00560475333613571,0
+XXII.US,D,20120606,000000,5589000,5589000,5589000,5589000,0.0028825333347746,0
+XXII.US,D,20120607,000000,5365440,5365440,5365440,5365440,0.000125246000062623,0
+XXII.US,D,20120611,000000,5365440,5365440,5018925,5018925,0.00080380666706857,0
+XXII.US,D,20120612,000000,5030100,5030100,5030100,5030100,0.00150697333408682,0
+XXII.US,D,20120614,000000,5030100,5030100,5030100,5030100,0.000044730666689032,0
+XXII.US,D,20120615,000000,5030100,5030100,4683585,4683585,0.00135981333401324,0
+XXII.US,D,20120618,000000,5030100,5030100,5028990,5028990,0.00263910666798622,0
+XXII.US,D,20120619,000000,4694760,8931225,4694760,6595020,0.00207854666770594,0
+XXII.US,D,20120620,000000,5700780,5700780,5700780,5700780,0.00022365333344516,0
+XXII.US,D,20120621,000000,5711955,5812560,5711955,5711955,0.00040257600020128796,0
+XXII.US,D,20120622,000000,5723130,5723130,5723130,5723130,0.00022365333344516,0
+XXII.US,D,20120625,000000,5030100,5030100,5007750,5007750,0.0071568666702451,0
+XXII.US,D,20120626,000000,4582980,4582980,3912300,4582980,0.00178922666756128,0
+XXII.US,D,20120627,000000,4527090,4527090,4471200,4471200,0.00082304000041152,0
+XXII.US,D,20120628,000000,4471200,4582980,4024080,4582980,0.00108525333387596,0
+XXII.US,D,20120629,000000,4471200,5253660,3912300,3912300,0.00506128000253064,0
+XXII.US,D,20120702,000000,4247640,4471200,4247640,4471200,0.00558865333612766,0
+XXII.US,D,20120705,000000,4471200,4471200,4471200,4471200,0.00011182666672258,0
+XXII.US,D,20120706,000000,5365440,5365440,5365440,5365440,0.00022365333344516,0
+XXII.US,D,20120709,000000,5756670,6371460,5589000,5600175,0.008496000004248,0
+XXII.US,D,20120710,000000,6371460,6371460,5589000,5589000,0.0008387866670860601,0
+XXII.US,D,20120711,000000,5600175,9836640,5589000,6136725,0.00205806000102903,0
+XXII.US,D,20120712,000000,5589000,9501300,5589000,6147900,0.0051574466692453904,0
+XXII.US,D,20120713,000000,6147900,6147900,5589000,6036120,0.00069108666701221,0
+XXII.US,D,20120716,000000,6036120,6036120,6036120,6036120,0.000022365333344516,0
+XXII.US,D,20120717,000000,6092010,6092010,6092010,6092010,0.000022365333344516,0
+XXII.US,D,20120718,000000,5589000,6147900,5589000,6147900,0.00224548000112274,0
+XXII.US,D,20120720,000000,5600175,6147900,3912300,6147900,0.00034889933350778303,0
+XXII.US,D,20120725,000000,3912300,5812560,3912300,5812560,0.00539004666936169,0
+XXII.US,D,20120726,000000,5812560,5812560,5812560,5812560,0.00044730666689032,0
+XXII.US,D,20120731,000000,5924340,6147900,5689605,5689605,0.00179817333423242,0
+XXII.US,D,20120801,000000,5700780,5700780,3912300,5589000,0.00150294666741814,0
+XXII.US,D,20120802,000000,4471200,5700780,4471200,5700780,0.00045625333356145997,0
+XXII.US,D,20120803,000000,3912300,5589000,3912300,5589000,0.00138664666735999,0
+XXII.US,D,20120807,000000,3912300,5644890,2805675,5030100,0.00382787333524727,0
+XXII.US,D,20120813,000000,5030100,5030100,2906280,4750650,0.000322060666827697,0
+XXII.US,D,20120814,000000,5030100,5030100,5030100,5030100,0.000169976666751655,0
+XXII.US,D,20120816,000000,2794500,5030100,2794500,5030100,0.00152084000076042,0
+XXII.US,D,20120821,000000,3018060,5253660,2794500,3576960,0.00307747333487207,0
+XXII.US,D,20120822,000000,3912300,5030100,3353400,4806540,0.00167248000083624,0
+XXII.US,D,20120823,000000,3521070,4806540,2805675,3576960,0.0120862000060431,0
+XXII.US,D,20120824,000000,3576960,3576960,3576960,3576960,0.00044730666689032,0
+XXII.US,D,20120827,000000,3353400,3353400,2794500,2794500,0.0041957400020978695,0
+XXII.US,D,20120828,000000,2794500,3118665,2794500,2794500,0.00383198666858266,0
+XXII.US,D,20120829,000000,2794500,3353400,2794500,3353400,0.015427600007713801,0
+XXII.US,D,20120830,000000,3018060,3353400,3018060,3353400,0.00073948666703641,0
+XXII.US,D,20120831,000000,4694760,4694760,4694760,4694760,0.00009840733338253701,0
+XXII.US,D,20120905,000000,3353400,3353400,3018060,3353400,0.0033981000016990504,0
+XXII.US,D,20120906,000000,4460025,4471200,3912300,4460025,0.0029969533348318104,0
+XXII.US,D,20120907,000000,3353400,3353400,2794500,2906280,0.0104312000052156,0
+XXII.US,D,20120910,000000,2794500,2906280,2682720,2794500,0.0100286000050143,0
+XXII.US,D,20120911,000000,2794500,3272925,2794500,3128715,0.00104222000052111,0
+XXII.US,D,20120912,000000,2906280,2906280,2906280,2906280,0.00044730666689032,0
+XXII.US,D,20120913,000000,2905155,3128715,2905155,2906280,0.0010489333338578,0
+XXII.US,D,20120914,000000,2805675,2805675,2794500,2794500,0.00317588000158794,0
+XXII.US,D,20120918,000000,3128715,3128715,3128715,3128715,0.00044730666689032,0
+XXII.US,D,20120920,000000,2794500,3128715,2235600,3128715,0.00110484666721909,0
+XXII.US,D,20120921,000000,3118665,3353400,3107490,3353400,0.0073700666703517,0
+XXII.US,D,20120924,000000,4471200,4471200,2794500,3240495,0.00458355333562511,0
+XXII.US,D,20120925,000000,3241620,4470090,2794500,3129840,0.0095012000047506,0
+XXII.US,D,20120926,000000,3129840,3129840,2794500,3129840,0.0023170466678251902,0
+XXII.US,D,20120927,000000,3129840,3129840,3129840,3129840,0.0000241545333454106,0
+XXII.US,D,20120928,000000,3129840,3129840,3129840,3129840,0.0006933200003466601,0
+XXII.US,D,20121001,000000,2794500,2794500,2794500,2794500,0.000360082000180041,0
+XXII.US,D,20121002,000000,2682720,2682720,2012040,2235600,0.00155662666744498,0
+XXII.US,D,20121003,000000,2794500,2794500,2794500,2794500,0.00015208400007604199,0
+XXII.US,D,20121005,000000,2347380,2347380,2347380,2347380,0.000214707333440687,0
+XXII.US,D,20121009,000000,2235600,2235600,2235600,2235600,0.000536768000268384,0
+XXII.US,D,20121011,000000,2459160,2459160,2459160,2459160,0.000626230000313115,0
+XXII.US,D,20121012,000000,2459160,2459160,2459160,2459160,0.000120772666727053,0
+XXII.US,D,20121017,000000,2794500,3241620,2794500,3241620,0.0006083373336375021,0
+XXII.US,D,20121022,000000,1956150,3241620,1956150,3241620,0.000156557333411612,0
+XXII.US,D,20121026,000000,2906280,2906280,2794500,2906280,0.000344426000172213,0
+XXII.US,D,20121031,000000,2794500,2794500,2794500,2794500,0.000089461333378064,0
+XXII.US,D,20121107,000000,2794500,2794500,2235600,2235600,0.0030876666682105,0
+XXII.US,D,20121108,000000,2794500,2794500,2794500,2794500,0.000089461333378064,0
+XXII.US,D,20121113,000000,2794500,3018060,2235600,3006885,0.00529164000264582,0
+XXII.US,D,20121114,000000,3241620,3241620,2235600,2235600,0.00526927333596797,0
+XXII.US,D,20121115,000000,2738610,2738610,2235600,2235600,0.0012166733339416698,0
+XXII.US,D,20121116,000000,2906280,3018060,2459160,2459160,0.0089014000044507,0
+XXII.US,D,20121119,000000,2459160,2459160,2459160,2459160,0.000222758666778046,0
+XXII.US,D,20121121,000000,2459160,2794500,2012040,2794500,0.0030908866682121104,0
+XXII.US,D,20121123,000000,2123820,2793375,1900260,2235600,0.016635333341651,0
+XXII.US,D,20121126,000000,1732590,2621235,1676700,2615655,0.044436333355551506,0
+XXII.US,D,20121127,000000,2776620,3018060,2570940,2794500,0.036035066684684196,0
+XXII.US,D,20121128,000000,2682720,4471200,2682720,3912300,0.0335291333500979,0
+XXII.US,D,20121129,000000,3912300,6539130,3912300,4472310,0.0348502000174251,0
+XXII.US,D,20121130,000000,4471200,5030100,4314705,4582980,0.008132000004066001,0
+XXII.US,D,20121203,000000,5028990,5253660,5028990,5030100,0.00378627333522647,0
+XXII.US,D,20121204,000000,5197770,5197770,4247640,4247640,0.0013955933340311299,0
+XXII.US,D,20121205,000000,3353400,5030100,3353400,5030100,0.00248702666791018,0
+XXII.US,D,20121206,000000,4471200,4471200,4471200,4471200,0.000286276000143138,0
+XXII.US,D,20121207,000000,4471200,5242485,4471200,5130705,0.00101986000050993,0
+XXII.US,D,20121210,000000,4806540,5253660,4471200,4806540,0.005302106669317719,0
+XXII.US,D,20121211,000000,4806540,4806540,4806540,4806540,0.0000514402666923868,0
+XXII.US,D,20121212,000000,4806540,5030100,4806540,5030100,0.0006083373336375021,0
+XXII.US,D,20121213,000000,4471200,5197770,4471200,5030100,0.0094728000047364,0
+XXII.US,D,20121214,000000,5141880,7712820,5141880,7712820,0.010575133338620899,0
+XXII.US,D,20121217,000000,7265700,7824600,6595020,7824600,0.0109846000054923,0
+XXII.US,D,20121218,000000,7824600,7936380,7489260,7824600,0.0091286000045643,0
+XXII.US,D,20121219,000000,7824600,7824600,6706800,7824600,0.00085524666709429,0
+XXII.US,D,20121220,000000,7712820,8607060,7712820,8607060,0.0095902000047951,0
+XXII.US,D,20121221,000000,8607060,9333630,8159940,8495280,0.005624260002812131,0
+XXII.US,D,20121226,000000,10619100,10619100,6706800,8495280,0.0037226666685280002,0
+XXII.US,D,20121227,000000,8495280,8495280,7265700,7265700,0.0013302866673318102,0
+XXII.US,D,20121228,000000,7377480,8048160,7377480,8048160,0.00044730666689032,0
+XXII.US,D,20121231,000000,8439390,8607060,8048160,8383500,0.00294435333480551,0
+XXII.US,D,20130102,000000,8383500,8383500,7824600,7824600,0.0012306266672819802,0
+XXII.US,D,20130103,000000,7712820,7824600,7712820,7824600,0.00133485333400076,0
+XXII.US,D,20130104,000000,6650910,8271720,6650910,8104050,0.0018992600009496302,0
+XXII.US,D,20130107,000000,7824600,8942400,7265700,8383500,0.0016371400008185699,0
+XXII.US,D,20130108,000000,8942400,9165960,8718840,8942400,0.00235390666784362,0
+XXII.US,D,20130109,000000,8942400,11960460,8942400,10060200,0.00636267333651467,0
+XXII.US,D,20130110,000000,10507320,11178000,10171980,11178000,0.011318266672325801,0
+XXII.US,D,20130111,000000,11289780,11513340,10619100,11178000,0.00591769333629218,0
+XXII.US,D,20130114,000000,11178000,11625120,10171980,10619100,0.00904666667119,0
+XXII.US,D,20130115,000000,11178000,11178000,10199925,10647045,0.00437779333552223,0
+XXII.US,D,20130116,000000,10647045,11178000,10171980,11178000,0.0071983333369325005,0
+XXII.US,D,20130117,000000,11289780,11289780,10507320,11178000,0.00436696666885015,0
+XXII.US,D,20130118,000000,11178000,11736900,10619100,11178000,0.0077543333372105,0
+XXII.US,D,20130122,000000,10060200,11066220,9056415,11066220,0.00277616666805475,0
+XXII.US,D,20130123,000000,11066220,11066220,10507320,10619100,0.0033571266683452305,0
+XXII.US,D,20130124,000000,10171980,10619100,9613080,10619100,0.00222669333444668,0
+XXII.US,D,20130125,000000,10619100,10619100,9836640,10060200,0.00296814666815074,0
+XXII.US,D,20130128,000000,10004310,10060200,9501300,10060200,0.0038438000019219002,0
+XXII.US,D,20130129,000000,9836640,10060200,9501300,10060200,0.00573259333619963,0
+XXII.US,D,20130130,000000,9948420,10171980,9389520,9613080,0.0045526000022763,0
+XXII.US,D,20130131,000000,9613080,10060200,5711955,9724860,0.0186592666759963,0
+XXII.US,D,20130201,000000,8718840,9501300,7265700,9389520,0.00413311333539989,0
+XXII.US,D,20130204,000000,9389520,9501300,8383500,9389520,0.00213418666773376,0
+XXII.US,D,20130205,000000,9165960,9389520,8718840,9389520,0.00255859333461263,0
+XXII.US,D,20130206,000000,9388410,9389520,8383500,9165960,0.00240338000120169,0
+XXII.US,D,20130207,000000,9389520,9389520,9054180,9389520,0.00072463333369565,0
+XXII.US,D,20130208,000000,9389520,10060200,9389520,9948420,0.00229817333448242,0
+XXII.US,D,20130211,000000,9948420,9948420,9724860,9724860,0.000666666667,0
+XXII.US,D,20130212,000000,10060200,10060200,8830620,10004310,0.00118983333392825,0
+XXII.US,D,20130213,000000,9780750,9780750,8718840,9724860,0.0038370000019185,0
+XXII.US,D,20130214,000000,9724860,9724860,8607060,9613080,0.00314125333490396,0
+XXII.US,D,20130215,000000,9780750,9780750,9501300,9613080,0.00122177333394422,0
+XXII.US,D,20130219,000000,9613080,10060200,8774730,9724860,0.004420373335543521,0
+XXII.US,D,20130220,000000,9724860,10060200,9054180,9613080,0.00567078000283539,0
+XXII.US,D,20130221,000000,9948420,9948420,9054180,9389520,0.00270799333468733,0
+XXII.US,D,20130222,000000,9389520,9389520,9054180,9389520,0.0017313466675323399,0
+XXII.US,D,20130225,000000,9165960,9836640,8607060,8942400,0.0084071333375369,0
+XXII.US,D,20130226,000000,9054180,9277740,8718840,9054180,0.00273465333470066,0
+XXII.US,D,20130227,000000,9054180,9378345,7824600,8383500,0.0087184000043592,0
+XXII.US,D,20130228,000000,8607060,8607060,7444545,7824600,0.0048166000024083,0
+XXII.US,D,20130301,000000,8439390,8607060,7824600,8607060,0.00561262666947298,0
+XXII.US,D,20130304,000000,7824600,8383500,6147900,8383500,0.007944333337305499,0
+XXII.US,D,20130305,000000,8383500,8383500,7936380,8271720,0.00168187333417427,0
+XXII.US,D,20130306,000000,8383500,8495280,7601040,8271720,0.0169708000084854,0
+XXII.US,D,20130307,000000,8327610,8607060,8159940,8607060,0.0057959333362313,0
+XXII.US,D,20130308,000000,8383500,10619100,8271720,10060200,0.0191992666762663,0
+XXII.US,D,20130311,000000,10060200,11736900,8383500,11178000,0.011205666672269502,0
+XXII.US,D,20130312,000000,11178000,11736900,11178000,11625120,0.0087180666710257,0
+XXII.US,D,20130313,000000,11625120,11736900,10619100,11401560,0.00602075333634371,0
+XXII.US,D,20130314,000000,11401560,11848680,10730880,11178000,0.00382008666857671,0
+XXII.US,D,20130315,000000,11178000,11289780,10283760,11066220,0.0016290866674812101,0
+XXII.US,D,20130318,000000,10619100,10619100,10507320,10507320,0.0007130066670231701,0
+XXII.US,D,20130319,000000,10451430,10451430,8942400,10060200,0.0037721400018860705,0
+XXII.US,D,20130320,000000,10395540,10730880,9780750,10171980,0.0028985466681159403,0
+XXII.US,D,20130321,000000,10171980,11066220,10171980,10339650,0.00375111333520889,0
+XXII.US,D,20130322,000000,10306110,10306110,9501300,10060200,0.0015209333340938,0
+XXII.US,D,20130325,000000,10060200,10395540,10060200,10171980,0.00152084000076042,0
+XXII.US,D,20130326,000000,10283760,10283760,8394675,10171980,0.006701333336684,0
+XXII.US,D,20130327,000000,10171980,10283760,9836640,10283760,0.00146716666740025,0
+XXII.US,D,20130328,000000,9389520,9836640,8942400,9836640,0.0065217333365942,0
+XXII.US,D,20130401,000000,9836640,9836640,9836640,9836640,0.000134192000067096,0
+XXII.US,D,20130402,000000,9814290,9836640,9054180,9836640,0.00127929333397298,0
+XXII.US,D,20130403,000000,10060200,10060200,9277740,9724860,0.007699000003849501,0
+XXII.US,D,20130404,000000,10060200,10060200,9054180,9724860,0.0079343333373005,0
+XXII.US,D,20130405,000000,9724860,9724860,9054180,9165960,0.00478528666905931,0
+XXII.US,D,20130408,000000,9601905,9601905,9043005,9490125,0.0017534400008767201,0
+XXII.US,D,20130409,000000,9389520,9501300,8942400,9501300,0.00093934000046967,0
+XXII.US,D,20130410,000000,9389520,9389520,8383500,9277740,0.0031472533349069603,0
+XXII.US,D,20130411,000000,8942400,9277740,8383500,8707665,0.013083733339875201,0
+XXII.US,D,20130412,000000,8707665,9501300,7936380,8829510,0.011912733339289699,0
+XXII.US,D,20130415,000000,9926070,9926070,7835775,8271720,0.007417333337042,0
+XXII.US,D,20130416,000000,8718840,9501300,7936380,8607060,0.0216978666775156,0
+XXII.US,D,20130417,000000,8718840,8830620,8271720,8718840,0.0075168666704251005,0
+XXII.US,D,20130418,000000,8718840,8830620,7824600,8159940,0.0104367333385517,0
+XXII.US,D,20130419,000000,8607060,8718840,8159940,8159940,0.00547235333606951,0
+XXII.US,D,20130422,000000,8159940,8159940,7601040,8159940,0.0028113200014056603,0
+XXII.US,D,20130423,000000,7265700,8159940,6818580,7601040,0.0066557466699945405,0
+XXII.US,D,20130424,000000,7601040,8942400,6818580,7824600,0.00281356000140678,0
+XXII.US,D,20130425,000000,7824600,7824600,6819690,7824600,0.009573933338120299,0
+XXII.US,D,20130426,000000,7153920,7601040,6930360,7601040,0.012101133339383901,0
+XXII.US,D,20130429,000000,7601040,7601040,6818580,7153920,0.00280908666807121,0
+XXII.US,D,20130430,000000,7042140,7265700,5141880,6706800,0.0170676000085338,0
+XXII.US,D,20130501,000000,6818580,6930360,6036120,6930360,0.0029759333348213,0
+XXII.US,D,20130502,000000,6930360,7265700,6706800,6930360,0.00197790000098895,0
+XXII.US,D,20130503,000000,6930360,7153920,6483240,6930360,0.005522273336094469,0
+XXII.US,D,20130506,000000,6930360,7153920,6930360,7153920,0.0023438866678386103,0
+XXII.US,D,20130507,000000,7153920,7265700,6930360,7265700,0.0065946466699639905,0
+XXII.US,D,20130508,000000,7153920,7601040,6930360,7377480,0.0082036000041018,0
+XXII.US,D,20130509,000000,7377480,7377480,7265700,7377480,0.00558328666945831,0
+XXII.US,D,20130510,000000,7377480,7377480,6706800,7042140,0.0125029333395848,0
+XXII.US,D,20130513,000000,7444545,7444545,6147900,6930360,0.011048200005524101,0
+XXII.US,D,20130514,000000,6818580,6818580,6483240,6483240,0.00375809333521238,0
+XXII.US,D,20130515,000000,6650910,6706800,6259680,6483240,0.00274664000137332,0
+XXII.US,D,20130516,000000,7042140,7042140,5812560,6595020,0.00264278000132139,0
+XXII.US,D,20130517,000000,6595020,6706800,6595020,6706800,0.0061965466697649395,0
+XXII.US,D,20130520,000000,6595020,6930360,6595020,6706800,0.0074809333370738,0
+XXII.US,D,20130521,000000,6706800,6706800,6662085,6706800,0.0158516666745925,0
+XXII.US,D,20130522,000000,6706800,6930360,6662085,6706800,0.0105564000052782,0
+XXII.US,D,20130523,000000,6818580,6818580,6147900,6818580,0.0266350666799842,0
+XXII.US,D,20130524,000000,6706800,6706800,6706800,6706800,0.00508462666920898,0
+XXII.US,D,20130528,000000,6762690,6762690,6371460,6706800,0.005797100002898551,0
+XXII.US,D,20130529,000000,6706800,6706800,6371460,6706800,0.004556000002278,0
+XXII.US,D,20130530,000000,6706800,6706800,6147900,6706800,0.00268160666800747,0
+XXII.US,D,20130531,000000,6706800,6706800,6382635,6595020,0.0031937733349302203,0
+XXII.US,D,20130603,000000,6706800,6706800,6343515,6706800,0.00110037333388352,0
+XXII.US,D,20130604,000000,6706800,7042140,6147900,6706800,0.00411164666872249,0
+XXII.US,D,20130605,000000,6706800,6706800,6258570,6706800,0.006883133336774901,0
+XXII.US,D,20130606,000000,6706800,6706800,6483240,6650910,0.00583342000291671,0
+XXII.US,D,20130607,000000,6706800,8383500,6483240,7701645,0.434370000217185,0
+XXII.US,D,20130610,000000,8383500,8383500,7042140,7712820,0.062182266697757796,0
+XXII.US,D,20130611,000000,7824600,7824600,7265700,7377480,0.0252612000126306,0
+XXII.US,D,20130612,000000,7936380,7936380,6930360,7265700,0.00560654666946994,0
+XXII.US,D,20130613,000000,7265700,7601040,7254525,7601040,0.0382601333524634,0
+XXII.US,D,20130614,000000,7601040,7936380,7265700,7712820,0.0264920666799127,0
+XXII.US,D,20130617,000000,8048160,8048160,7712820,7712820,0.014693000007346501,0
+XXII.US,D,20130618,000000,7824600,7936380,7545150,7601040,0.027044933346855798,0
+XXII.US,D,20130619,000000,7601040,7824600,7601040,7601040,0.0135720666734527,0
+XXII.US,D,20130620,000000,7824600,8383500,7489260,8271720,0.0191677333429172,0
+XXII.US,D,20130621,000000,8383500,8830620,7824600,8271720,0.01139333333903,0
+XXII.US,D,20130624,000000,7947555,8137590,7545150,8048160,0.017250666675292,0
+XXII.US,D,20130625,000000,7992270,8048160,7545150,7936380,0.0454524666893929,0
+XXII.US,D,20130626,000000,7936380,7936380,7824600,7936380,0.071418666702376,0
+XXII.US,D,20130627,000000,8048160,8048160,7712820,7992270,0.0256972000128486,0
+XXII.US,D,20130628,000000,8048160,8383500,7489260,7936380,0.021171466677252403,0
+XXII.US,D,20130701,000000,8048160,8495280,7824600,8495280,0.022782666678058,0
+XXII.US,D,20130702,000000,8607060,9501300,8607060,9501300,0.0243314000121657,0
+XXII.US,D,20130703,000000,9501300,10272585,9344805,10272585,0.017223333341945,0
+XXII.US,D,20130705,000000,10272585,11848680,9948420,11736900,0.0324508666828921,0
+XXII.US,D,20130708,000000,11960460,14084280,11401560,14084280,0.18041933342354302,0
+XXII.US,D,20130709,000000,14419620,14531400,12407580,13190040,0.0244962000122481,0
+XXII.US,D,20130710,000000,13637160,13637160,12631140,13190040,0.0196544000098272,0
+XXII.US,D,20130711,000000,13413600,13972500,12742920,12966480,0.0210636666771985,0
+XXII.US,D,20130712,000000,13637160,13637160,12184020,12854700,0.0025764866679549104,0
+XXII.US,D,20130715,000000,12854700,12854700,11178000,12519360,0.0108695333387681,0
+XXII.US,D,20130716,000000,12854700,12854700,10283760,10283760,0.0556672000278336,0
+XXII.US,D,20130717,000000,10619100,11401560,10004310,10735365,0.0132119333399393,0
+XXII.US,D,20130718,000000,10619100,11289780,10619100,10953330,0.00659214000329607,0
+XXII.US,D,20130719,000000,10953330,11401560,10953330,11178000,0.0090825333378746,0
+XXII.US,D,20130722,000000,11289780,12854700,11178000,12184020,0.0185009333425838,0
+XXII.US,D,20130723,000000,12631140,13413600,11960460,13301820,0.0459810666896572,0
+XXII.US,D,20130724,000000,13637160,14531400,13637160,14196060,0.0265042666799188,0
+XXII.US,D,20130725,000000,14307840,16208100,12966480,15649200,0.0382389333524528,0
+XXII.US,D,20130726,000000,15649200,15872760,13190040,14643180,0.037906200018953104,0
+XXII.US,D,20130729,000000,15202080,15425640,13078260,15202080,0.0109920666721627,0
+XXII.US,D,20130730,000000,15313860,17884800,15313860,16767000,0.0318206000159103,0
+XXII.US,D,20130731,000000,17214120,19002600,16878780,17661240,0.0316878666825106,0
+XXII.US,D,20130801,000000,16990560,19002600,16990560,18667260,0.023412400011706202,0
+XXII.US,D,20130802,000000,18555480,19449720,17325900,18108360,0.014641333340654001,0
+XXII.US,D,20130805,000000,18220140,18220140,13748940,15090300,0.040021600020010796,0
+XXII.US,D,20130806,000000,14307840,15313860,14307840,14754960,0.0088041333377354,0
+XXII.US,D,20130807,000000,14754960,14978520,14307840,14307840,0.013748333340207499,0
+XXII.US,D,20130808,000000,14307840,15090300,11848680,14754960,0.034440133350553404,0
+XXII.US,D,20130809,000000,14643180,14754960,12854700,13860720,0.007558533337112601,0
+XXII.US,D,20130812,000000,13637160,13637160,11178000,12295800,0.0314268000157134,0
+XXII.US,D,20130813,000000,11960460,12295800,11289780,11848680,0.0165791333416229,0
+XXII.US,D,20130814,000000,11848680,12742920,11625120,12631140,0.008003533337335101,0
+XXII.US,D,20130815,000000,12854700,12854700,12295800,12854700,0.0211058000105529,0
+XXII.US,D,20130816,000000,12854700,13078260,12631140,13078260,0.00508409333587538,0
+XXII.US,D,20130819,000000,12966480,13078260,12742920,12966480,0.009827600004913799,0
+XXII.US,D,20130820,000000,12966480,13972500,12742920,13972500,0.00471828000235914,0
+XXII.US,D,20130821,000000,13525380,13525380,12966480,13413600,0.00137770000068885,0
+XXII.US,D,20130822,000000,13413600,13748940,12742920,13748940,0.00275388666804361,0
+XXII.US,D,20130823,000000,13190040,13748940,12854700,12966480,0.006235280003117641,0
+XXII.US,D,20130826,000000,13413600,13748940,13078260,13413600,0.00485945333576306,0
+XXII.US,D,20130827,000000,13413600,13637160,12854700,13190040,0.0131819333399243,0
+XXII.US,D,20130828,000000,13190040,13190040,12854700,12854700,0.00455108000227554,0
+XXII.US,D,20130829,000000,13078260,13413600,12854700,12854700,0.0069003333367835,0
+XXII.US,D,20130830,000000,13078260,13413600,12854700,13413600,0.006324920003162459,0
+XXII.US,D,20130903,000000,13413600,13413600,12742920,13301820,0.0084289333375478,0
+XXII.US,D,20130904,000000,13301820,13301820,12295800,12966480,0.0094467333380567,0
+XXII.US,D,20130905,000000,13413600,13413600,11960460,12184020,0.0212842000106421,0
+XXII.US,D,20130906,000000,12295800,13078260,11625120,12072240,0.0106503333386585,0
+XXII.US,D,20130909,000000,11848680,12407580,11736900,12407580,0.0080002666706668,0
+XXII.US,D,20130910,000000,12295800,12631140,10674990,12519360,0.0345977333506322,0
+XXII.US,D,20130911,000000,11736900,12854700,11401560,12854700,0.0255988000127994,0
+XXII.US,D,20130912,000000,12854700,12854700,11848680,12072240,0.0146352000073176,0
+XXII.US,D,20130913,000000,12184020,12407580,11736900,12295800,0.0570970000285485,0
+XXII.US,D,20130916,000000,12295800,12854700,12295800,12295800,0.0145542000072771,0
+XXII.US,D,20130917,000000,12519360,12854700,12184020,12854700,0.007702600003851301,0
+XXII.US,D,20130918,000000,13413600,14084280,12854700,13637160,0.03599513335133091,0
+XXII.US,D,20130919,000000,13972500,14307840,13637160,14307840,0.0234456000117228,0
+XXII.US,D,20130920,000000,14307840,14531400,13972500,14196060,0.0163342666748338,0
+XXII.US,D,20130923,000000,14307840,14307840,13637160,13972500,0.016179133341422902,0
+XXII.US,D,20130924,000000,13748940,13860720,11848680,12742920,0.0272941333469804,0
+XXII.US,D,20130925,000000,12295800,12519360,11513340,12295800,0.0448326000224163,0
+XXII.US,D,20130926,000000,12407580,13413600,12407580,13413600,0.0202911333434789,0
+XXII.US,D,20130927,000000,13927785,13972500,13078260,13413600,0.00457434000228717,0
+XXII.US,D,20130930,000000,13860720,14531400,13637160,14419620,0.038573266685953296,0
+XXII.US,D,20131001,000000,14531400,14866740,13637160,14531400,0.0520892666927113,0
+XXII.US,D,20131002,000000,18779040,19002600,14084280,15202080,0.142316666737825,0
+XXII.US,D,20131003,000000,15313860,16208100,13190040,14196060,0.08389866670861601,0
+XXII.US,D,20131004,000000,14196060,14419620,13301820,13972500,0.022145266677739302,0
+XXII.US,D,20131007,000000,13637160,13637160,12966480,13301820,0.0139134666736234,0
+XXII.US,D,20131008,000000,12966480,13078260,12072240,12966480,0.0351811333509239,0
+XXII.US,D,20131009,000000,12966480,13190040,12184020,13190040,0.0400476666866905,0
+XXII.US,D,20131010,000000,13301820,13413600,12854700,13413600,0.03537353335102011,0
+XXII.US,D,20131011,000000,12966480,13637160,12966480,13525380,0.0178758666756046,0
+XXII.US,D,20131014,000000,13637160,14307840,13525380,14084280,0.0147146000073573,0
+XXII.US,D,20131015,000000,14419620,14419620,13525380,13972500,0.0121228666727281,0
+XXII.US,D,20131016,000000,13748940,13972500,13525380,13860720,0.0080001333373334,0
+XXII.US,D,20131017,000000,13748940,13748940,13190040,13637160,0.0092534000046267,0
+XXII.US,D,20131018,000000,13637160,13637160,12295800,12966480,0.0162132666747733,0
+XXII.US,D,20131021,000000,12966480,13301820,12742920,13190040,0.008496733337581702,0
+XXII.US,D,20131022,000000,13301820,13301820,12966480,13190040,0.017583066675458198,0
+XXII.US,D,20131023,000000,13301820,13972500,13301820,13525380,0.019544000009771998,0
+XXII.US,D,20131024,000000,13301820,13860720,13078260,13301820,0.0208154666770744,0
+XXII.US,D,20131025,000000,13301820,13413600,13301820,13413600,0.0033722466683527904,0
+XXII.US,D,20131028,000000,13301820,13301820,13078260,13190040,0.0038179400019089705,0
+XXII.US,D,20131029,000000,13078260,13078260,12295800,13078260,0.0162207333414437,0
+XXII.US,D,20131030,000000,12854700,13078260,12519360,12966480,0.009677000004838501,0
+XXII.US,D,20131031,000000,13078260,13078260,12742920,12966480,0.000509930000254965,0
+XXII.US,D,20131101,000000,12742920,12854700,11736900,12519360,0.009702400004851201,0
+XXII.US,D,20131104,000000,12742920,12966480,12407580,12407580,0.0125791333396229,0
+XXII.US,D,20131105,000000,12519360,12854700,12407580,12854700,0.0069566000034783,0
+XXII.US,D,20131106,000000,12787635,12966480,12519360,12742920,0.0158392666745863,0
+XXII.US,D,20131107,000000,12966480,12966480,12407580,12966480,0.005497400002748701,0
+XXII.US,D,20131108,000000,12854700,12854700,11960460,12519360,0.0100691333383679,0
+XXII.US,D,20131111,000000,12519360,12519360,9668970,10730880,0.0543078666938206,0
+XXII.US,D,20131112,000000,10730880,11066220,9724860,10842660,0.043915266688624305,0
+XXII.US,D,20131113,000000,10619100,11401560,10619100,11178000,0.0103748000051874,0
+XXII.US,D,20131114,000000,11222715,11289780,10842660,10954440,0.0083127333374897,0
+XXII.US,D,20131115,000000,10954440,11178000,10954440,11066220,0.004532200002266101,0
+XXII.US,D,20131118,000000,11178000,12519360,10954440,12295800,0.0394018000197009,0
+XXII.US,D,20131119,000000,12295800,13413600,11848680,13413600,0.082670666708002,0
+XXII.US,D,20131120,000000,13413600,13748940,12407580,12854700,0.0201005333433836,0
+XXII.US,D,20131121,000000,12854700,13413600,12295800,13078260,0.010017933338342302,0
+XXII.US,D,20131122,000000,13190040,13637160,13078260,13301820,0.0205115333435891,0
+XXII.US,D,20131125,000000,13301820,13637160,13078260,13413600,0.024440666678887,0
+XXII.US,D,20131126,000000,13748940,13748940,13167690,13413600,0.0119229333392948,0
+XXII.US,D,20131127,000000,13637160,13972500,13637160,13637160,0.0138834666736084,0
+XXII.US,D,20131129,000000,13972500,14643180,13748940,14531400,0.036267733351467206,0
+XXII.US,D,20131202,000000,14754960,15425640,14307840,15090300,0.0557127333611897,0
+XXII.US,D,20131203,000000,15313860,15537420,15202080,15425640,0.0271103333468885,0
+XXII.US,D,20131204,000000,15537420,16543440,15313860,16543440,0.0652958000326479,0
+XXII.US,D,20131205,000000,16543440,17325900,15090300,16208100,0.0407196666870265,0
+XXII.US,D,20131206,000000,16208100,16431660,15425640,16208100,0.017303133341984904,0
+XXII.US,D,20131209,000000,16431660,16767000,15649200,16655220,0.0103111333384889,0
+XXII.US,D,20131210,000000,16878780,18331920,16543440,17884800,0.074668666704001,0
+XXII.US,D,20131211,000000,17996580,17996580,16319880,17661240,0.0290828000145414,0
+XXII.US,D,20131212,000000,17214120,17661240,16431660,17214120,0.015474266674403799,0
+XXII.US,D,20131213,000000,17214120,17325900,16990560,17325900,0.009266400004633201,0
+XXII.US,D,20131216,000000,17437680,17884800,17102340,17884800,0.0224971333445819,0
+XXII.US,D,20131217,000000,17884800,18220140,17661240,18108360,0.013685333340176,0
+XXII.US,D,20131218,000000,18108360,18667260,17884800,18443700,0.0256214666794774,0
+XXII.US,D,20131219,000000,18667260,18890820,18443700,18667260,0.0185834666759584,0
+XXII.US,D,20131220,000000,19002600,21014640,19002600,21014640,0.08106533337386601,0
+XXII.US,D,20131223,000000,22356000,22467780,20679300,21685320,0.0628304666980819,0
+XXII.US,D,20131224,000000,21797100,22914900,21461760,22356000,0.0338350666835842,0
+XXII.US,D,20131226,000000,22356000,24256260,22356000,23697360,0.0380280666856807,0
+XXII.US,D,20131227,000000,23585580,24368040,19561500,23809140,0.0513587333590127,0
+XXII.US,D,20131230,000000,23138460,24479820,22914900,23585580,0.015546066674439701,0
+XXII.US,D,20131231,000000,24368040,24479820,22691340,23920920,0.0228755333447711,0
+XXII.US,D,20140102,000000,24032700,24032700,23026680,23138460,0.0133305333399986,0
+XXII.US,D,20140103,000000,23138460,23585580,23026680,23585580,0.006720400003360201,0
+XXII.US,D,20140106,000000,23473800,23585580,23026680,23585580,0.00346152666839743,0
+XXII.US,D,20140107,000000,23250240,23250240,20679300,20791080,0.0210676666772005,0
+XXII.US,D,20140108,000000,20679300,21238200,19561500,20343960,0.032168933349417804,0
+XXII.US,D,20140109,000000,20343960,20455740,19896840,20120400,0.0088755333377711,0
+XXII.US,D,20140110,000000,22356000,27050760,21797100,26715420,0.122748666728041,0
+XXII.US,D,20140113,000000,27833220,28727460,25150500,25485840,0.0658931333662799,0
+XXII.US,D,20140114,000000,25429950,26156520,24032700,25262280,0.017843133342254902,0
+XXII.US,D,20140115,000000,25150500,26268300,24591600,25150500,0.037391466685362404,0
+XXII.US,D,20140116,000000,25485840,25709400,23585580,25709400,0.012385933339526301,0
+XXII.US,D,20140117,000000,26156520,26827200,24591600,24815160,0.0157308666745321,0
+XXII.US,D,20140121,000000,24759270,25485840,24032700,24368040,0.0173078000086539,0
+XXII.US,D,20140122,000000,24368040,24368040,22914900,23809140,0.0145954000072977,0
+XXII.US,D,20140123,000000,24032700,24032700,23138460,23473800,0.0127011333396839,0
+XXII.US,D,20140124,000000,23473800,25485840,22467780,24144480,0.0245928000122964,0
+XXII.US,D,20140127,000000,25429950,25709400,24815160,25262280,0.0126392000063196,0
+XXII.US,D,20140128,000000,25821180,26827200,25262280,26268300,0.0076670666705002,0
+XXII.US,D,20140129,000000,27162540,27162540,26044740,26268300,0.005584720002792361,0
+XXII.US,D,20140130,000000,26603640,30180600,24368040,29398140,0.073008666703171,0
+XXII.US,D,20140131,000000,29174580,30180600,26268300,28951020,0.072920666703127,0
+XXII.US,D,20140203,000000,30180600,30180600,26380080,27609660,0.0215778000107889,0
+XXII.US,D,20140204,000000,27386100,27386100,25262280,26491860,0.0194488666763911,0
+XXII.US,D,20140205,000000,26827200,27945000,25150500,26938980,0.0208944000104472,0
+XXII.US,D,20140206,000000,27274320,29733480,27274320,27945000,0.0295212000147606,0
+XXII.US,D,20140207,000000,28727460,30739500,28727460,30180600,0.0398134666865734,0
+XXII.US,D,20140210,000000,30404160,30515940,29398140,30180600,0.0112363333389515,0
+XXII.US,D,20140211,000000,30739500,33869340,30717150,33645780,0.048369333357518,0
+XXII.US,D,20140212,000000,34540020,35993160,34092900,35657820,0.0558438000279219,0
+XXII.US,D,20140213,000000,35881380,35993160,33422220,34651800,0.028042400014021203,0
+XXII.US,D,20140214,000000,34875360,35098920,33869340,34651800,0.0197021333431844,0
+XXII.US,D,20140218,000000,35098920,36887400,34875360,36663840,0.032307000016153505,0
+XXII.US,D,20140219,000000,37446300,40240800,36887400,38452320,0.056997200028498604,0
+XXII.US,D,20140220,000000,38675880,41246820,38452320,41246820,0.0315141333490904,0
+XXII.US,D,20140221,000000,41414490,49183200,41358600,47059380,0.086897333376782,0
+XXII.US,D,20140224,000000,47674170,48065400,40352580,47171160,0.0653821333660244,0
+XXII.US,D,20140225,000000,48065400,51195240,47506500,50189220,0.042842000021421,0
+XXII.US,D,20140226,000000,50133330,50189220,46724040,49183200,0.024466600012233303,0
+XXII.US,D,20140227,000000,48847860,50301000,48847860,50189220,0.0120038000060019,0
+XXII.US,D,20140228,000000,50189220,50301000,47506500,48512520,0.0215741333441204,0
+XXII.US,D,20140303,000000,49742100,49742100,46053360,47282940,0.0196123333431395,0
+XXII.US,D,20140304,000000,47394720,49742100,47394720,47618280,0.0122470000061235,0
+XXII.US,D,20140305,000000,47618280,48288960,45829800,47171160,0.0161176666747255,0
+XXII.US,D,20140306,000000,47841840,47841840,46053360,47506500,0.016931800008465902,0
+XXII.US,D,20140307,000000,53151390,58125600,53095500,57343140,0.101522666717428,0
+XXII.US,D,20140310,000000,65894310,70980300,64273500,69303600,0.10167133338416899,0
+XXII.US,D,20140311,000000,68744700,71092080,54772200,57790260,0.08136200004068099,0
+XXII.US,D,20140312,000000,55778220,66397320,50301000,64161720,0.11137333338902002,0
+XXII.US,D,20140313,000000,64161720,64161720,56560680,57119580,0.040980266687156805,0
+XXII.US,D,20140314,000000,55331100,55890000,49183200,51418800,0.10203000005101501,0
+XXII.US,D,20140317,000000,51418800,53095500,45718020,49630320,0.095898666714616,0
+XXII.US,D,20140318,000000,48624300,49518540,45270900,48624300,0.0526704000263352,0
+XXII.US,D,20140319,000000,47953620,48065400,41917500,42364620,0.116404000058202,0
+XXII.US,D,20140320,000000,41023260,45270900,40240800,44488440,0.085560666709447,0
+XXII.US,D,20140321,000000,44041320,44712000,37781640,39458340,0.0663096000331548,0
+XXII.US,D,20140324,000000,39123000,39346560,28280340,30068820,0.269430000134715,0
+XXII.US,D,20140325,000000,30404160,36999180,30404160,35993160,0.171542666752438,0
+XXII.US,D,20140326,000000,38228760,44712000,34651800,35322480,0.306691333486679,0
+XXII.US,D,20140327,000000,36775620,39011220,34204680,34987140,0.11324200005662101,0
+XXII.US,D,20140328,000000,35210700,39570120,35210700,36887400,0.0475962000237981,0
+XXII.US,D,20140331,000000,38564100,38787660,35769600,36328500,0.0562164000281082,0
+XXII.US,D,20140401,000000,37110960,37893420,35769600,36999180,0.0347557333507112,0
+XXII.US,D,20140402,000000,37446300,38005200,34092900,37669860,0.05768666669551,0
+XXII.US,D,20140403,000000,39681900,40576140,36887400,38228760,0.07437333337052,0
+XXII.US,D,20140404,000000,38005200,38340540,35769600,36999180,0.0394216000197108,0
+XXII.US,D,20140407,000000,35769600,37558080,32975100,33534000,0.04701100002350551,0
+XXII.US,D,20140408,000000,32527980,36104940,32416200,33869340,0.0235743333451205,0
+XXII.US,D,20140409,000000,33869340,34987140,30963060,31633740,0.0521895333594281,0
+XXII.US,D,20140410,000000,31969080,32751540,30180600,31298400,0.044672066689002705,0
+XXII.US,D,20140411,000000,31186620,31633740,29509920,31633740,0.0263083333464875,0
+XXII.US,D,20140414,000000,31857300,32863320,23920920,24591600,0.128044000064022,0
+XXII.US,D,20140415,000000,25150500,35769600,24032700,31074840,0.142776666738055,0
+XXII.US,D,20140416,000000,30627720,33534000,29062800,31633740,0.0393881333530274,0
+XXII.US,D,20140417,000000,31745520,31745520,29509920,30851280,0.013507400006753701,0
+XXII.US,D,20140421,000000,33310440,33310440,26938980,27721440,0.04044313335355491,0
+XXII.US,D,20140422,000000,27721440,28392120,24926940,25709400,0.0336924000168462,0
+XXII.US,D,20140423,000000,25709400,26827200,24032700,26380080,0.040925333353796,0
+XXII.US,D,20140424,000000,25709400,25709400,24144480,24144480,0.0408616000204308,0
+XXII.US,D,20140425,000000,24256260,24926940,24144480,24591600,0.0179562000089781,0
+XXII.US,D,20140428,000000,24815160,27609660,24479820,24815160,0.0627346000313673,0
+XXII.US,D,20140429,000000,25150500,27386100,25150500,26268300,0.030156266681744804,0
+XXII.US,D,20140430,000000,26268300,30068820,26268300,29957040,0.0561387333614027,0
+XXII.US,D,20140501,000000,30292380,33310440,30180600,30739500,0.0543130000271565,0
+XXII.US,D,20140502,000000,30851280,31410180,29845260,31298400,0.014699800007349901,0
+XXII.US,D,20140505,000000,31298400,31521960,28168560,29845260,0.0404757333535712,0
+XXII.US,D,20140506,000000,29174580,30739500,27945000,28392120,0.0203941333435304,0
+XXII.US,D,20140507,000000,29398140,29398140,26827200,27945000,0.013925466673629401,0
+XXII.US,D,20140508,000000,27833220,28392120,25709400,25709400,0.013162933339914801,0
+XXII.US,D,20140509,000000,25709400,25932960,24591600,24591600,0.033916933350291806,0
+XXII.US,D,20140512,000000,26491860,29621700,25709400,29174580,0.0233250666783292,0
+XXII.US,D,20140513,000000,29286360,32639760,29286360,30627720,0.0561178666947256,0
+XXII.US,D,20140514,000000,30180600,30739500,29062800,29509920,0.020515333343591,0
+XXII.US,D,20140515,000000,29174580,32416200,28056780,31410180,0.043962200021981104,0
+XXII.US,D,20140516,000000,31410180,34092900,31186620,33534000,0.0638221333652444,0
+XXII.US,D,20140519,000000,35434260,36328500,30404160,31186620,0.0500781333583724,0
+XXII.US,D,20140520,000000,31186620,31186620,25262280,26603640,0.0663183333664925,0
+XXII.US,D,20140521,000000,27386100,28951020,25485840,27274320,0.027044133346855403,0
+XXII.US,D,20140522,000000,28392120,28615680,25374060,25932960,0.058230933362448806,0
+XXII.US,D,20140523,000000,27497880,27497880,25709400,26827200,0.0232800666783067,0
+XXII.US,D,20140527,000000,27497880,27833220,26938980,27050760,0.0114684666724009,0
+XXII.US,D,20140528,000000,27386100,31745520,26827200,30739500,0.0559042666946188,0
+XXII.US,D,20140529,000000,32751540,35546040,31410180,31521960,0.126769333396718,0
+XXII.US,D,20140530,000000,31410180,34428240,31410180,34092900,0.0553722000276861,0
+XXII.US,D,20140602,000000,34092900,36440280,32080860,32975100,0.0578998666956166,0
+XXII.US,D,20140603,000000,33198660,34428240,32527980,34204680,0.0368065333517366,0
+XXII.US,D,20140604,000000,34540020,34987140,33422220,34651800,0.0307010666820172,0
+XXII.US,D,20140605,000000,33981120,35993160,33198660,34316460,0.0421835333544251,0
+XXII.US,D,20140606,000000,35098920,36216720,33645780,35098920,0.0212886000106443,0
+XXII.US,D,20140609,000000,36216720,39570120,34987140,38899440,0.096300666714817,0
+XXII.US,D,20140610,000000,39681900,41135040,39123000,39905460,0.081856666707595,0
+XXII.US,D,20140611,000000,41246820,41358600,37110960,39905460,0.089002000044501,0
+XXII.US,D,20140612,000000,39681900,41358600,38787660,41023260,0.046418000023209,0
+XXII.US,D,20140613,000000,40576140,42476400,39346560,42252840,0.0597200666965267,0
+XXII.US,D,20140616,000000,42252840,43258860,37781640,38787660,0.12467533339567101,0
+XXII.US,D,20140617,000000,38787660,39346560,37558080,39123000,0.0430988000215494,0
+XXII.US,D,20140618,000000,39234780,40799700,37781640,40799700,0.0473704000236852,0
+XXII.US,D,20140619,000000,40911480,41917500,40240800,41917500,0.0600878000300439,0
+XXII.US,D,20140620,000000,41917500,41917500,39234780,39346560,0.106261333386464,0
+XXII.US,D,20140623,000000,39234780,41135040,39234780,40352580,0.048453866690893604,0
+XXII.US,D,20140624,000000,40240800,40799700,39346560,40017240,0.0253868000126934,0
+XXII.US,D,20140625,000000,39570120,40240800,38005200,39123000,0.037972400018986205,0
+XXII.US,D,20140626,000000,39123000,39458340,38228760,39011220,0.0164956000082478,0
+XXII.US,D,20140627,000000,39681900,41917500,38228760,38228760,0.286752666810043,0
+XXII.US,D,20140630,000000,39123000,39793680,32639760,34316460,0.126002000063001,0
+XXII.US,D,20140701,000000,34428240,34540020,31857300,33534000,0.07908866670621101,0
+XXII.US,D,20140702,000000,34092900,34316460,31857300,33422220,0.045356933356011805,0
+XXII.US,D,20140703,000000,35322480,35434260,33310440,33534000,0.0364234666848784,0
+XXII.US,D,20140707,000000,33310440,36999180,32975100,35881380,0.058561333362614,0
+XXII.US,D,20140708,000000,34428240,35322480,32192640,33534000,0.058007866695670596,0
+XXII.US,D,20140709,000000,33086880,33534000,33086880,33310440,0.0132676666733005,0
+XXII.US,D,20140710,000000,32975100,33645780,32863320,33310440,0.0250916000125458,0
+XXII.US,D,20140711,000000,33422220,34092900,31857300,32080860,0.0530260666931797,0
+XXII.US,D,20140714,000000,32192640,33086880,30739500,32639760,0.038327600019163806,0
+XXII.US,D,20140715,000000,32751540,32751540,29174580,29957040,0.03650166668491751,0
+XXII.US,D,20140716,000000,29845260,29957040,27609660,29286360,0.0266494666799914,0
+XXII.US,D,20140717,000000,28839240,30739500,28503900,28951020,0.0233684666783509,0
+XXII.US,D,20140718,000000,28727460,29957040,27945000,29845260,0.0190848000095424,0
+XXII.US,D,20140721,000000,29621700,29621700,28615680,28839240,0.0146662000073331,0
+XXII.US,D,20140722,000000,28727460,31186620,28727460,30404160,0.015429533341048102,0
+XXII.US,D,20140723,000000,29174580,30292380,28503900,29733480,0.0224546000112273,0
+XXII.US,D,20140724,000000,29733480,30292380,28280340,28615680,0.0135968666734651,0
+XXII.US,D,20140725,000000,28280340,29062800,27945000,29062800,0.0269626000134813,0
+XXII.US,D,20140728,000000,29062800,29286360,28168560,28168560,0.016385933341526302,0
+XXII.US,D,20140729,000000,28951020,29398140,25709400,26380080,0.0275735333471201,0
+XXII.US,D,20140730,000000,28727460,29174580,27274320,27945000,0.0450738000225369,0
+XXII.US,D,20140731,000000,27945000,27945000,25709400,26715420,0.0327700666830517,0
+XXII.US,D,20140801,000000,26491860,26938980,26044740,26715420,0.0184294666758814,0
+XXII.US,D,20140804,000000,26938980,31410180,26268300,29621700,0.081638000040819,0
+XXII.US,D,20140805,000000,29509920,30180600,27945000,28392120,0.0209124666771229,0
+XXII.US,D,20140806,000000,28056780,28727460,28056780,28280340,0.0109990000054995,0
+XXII.US,D,20140807,000000,28503900,29509920,28168560,29174580,0.016731333341699003,0
+XXII.US,D,20140808,000000,28839240,30627720,28503900,30515940,0.013224266673278801,0
+XXII.US,D,20140811,000000,30851280,34316460,30180600,33310440,0.0474666666904,0
+XXII.US,D,20140812,000000,33422220,33869340,30292380,32192640,0.0363178000181589,0
+XXII.US,D,20140813,000000,31745520,32975100,31298400,32304420,0.011631666672482499,0
+XXII.US,D,20140814,000000,32192640,32192640,30292380,32192640,0.0211023333438845,0
+XXII.US,D,20140815,000000,32416200,32416200,30963060,31857300,0.0087523333377095,0
+XXII.US,D,20140818,000000,31745520,31745520,30627720,31745520,0.0148002666740668,0
+XXII.US,D,20140819,000000,31633740,32416200,30963060,31633740,0.0118558666725946,0
+XXII.US,D,20140820,000000,31298400,33757560,31074840,33198660,0.027580066680456698,0
+XXII.US,D,20140821,000000,32975100,36440280,31969080,36440280,0.0547387333607027,0
+XXII.US,D,20140822,000000,35098920,36887400,34651800,35769600,0.0325722666829528,0
+XXII.US,D,20140825,000000,35769600,36552060,33757560,34428240,0.042582533354624606,0
+XXII.US,D,20140826,000000,34651800,37446300,33757560,35434260,0.069046000034523,0
+XXII.US,D,20140827,000000,36104940,36552060,21238200,30068820,0.49787333358227,0
+XXII.US,D,20140828,000000,30180600,34092900,28615680,33869340,0.139290000069645,0
+XXII.US,D,20140829,000000,34875360,36328500,30404160,34092900,0.114671333390669,0
+XXII.US,D,20140902,000000,34092900,36552060,32527980,34092900,0.135967333401317,0
+XXII.US,D,20140903,000000,34092900,34651800,31521960,32080860,0.0353477333510072,0
+XXII.US,D,20140904,000000,32416200,33534000,30068820,30515940,0.0525312666929323,0
+XXII.US,D,20140905,000000,30292380,31857300,29621700,31633740,0.0280948666807141,0
+XXII.US,D,20140908,000000,31745520,32304420,29733480,30627720,0.0262261333464464,0
+XXII.US,D,20140909,000000,30963060,31074840,28503900,29062800,0.033410666683372,0
+XXII.US,D,20140910,000000,28839240,29286360,27274320,28615680,0.026886000013443,0
+XXII.US,D,20140911,000000,28615680,29621700,27945000,29286360,0.0164794666749064,0
+XXII.US,D,20140912,000000,29509920,30739500,28392120,28503900,0.022471400011235702,0
+XXII.US,D,20140915,000000,28392120,30068820,28392120,29398140,0.0237060666785197,0
+XXII.US,D,20140916,000000,29062800,29957040,28727460,28951020,0.021828200010914102,0
+XXII.US,D,20140917,000000,29062800,29286360,27497880,28727460,0.0348891333507779,0
+XXII.US,D,20140918,000000,34316460,34875360,29733480,32304420,0.21120333343893502,0
+XXII.US,D,20140919,000000,32751540,32863320,29733480,30292380,0.050357000025178504,0
+XXII.US,D,20140922,000000,29957040,30963060,28503900,29957040,0.027949800013974898,0
+XXII.US,D,20140923,000000,30851280,30851280,29398140,29621700,0.0231374666782354,0
+XXII.US,D,20140924,000000,30180600,30180600,28615680,29398140,0.0369744000184872,0
+XXII.US,D,20140925,000000,29957040,30515940,27386100,27609660,0.0641822666987578,0
+XXII.US,D,20140926,000000,27721440,29509920,27721440,29286360,0.0211276000105638,0
+XXII.US,D,20140929,000000,28503900,29733480,28056780,29286360,0.0187079333426873,0
+XXII.US,D,20140930,000000,29957040,31074840,28168560,28168560,0.0507039333586853,0
+XXII.US,D,20141001,000000,27945000,28727460,26156520,27274320,0.061983533364325105,0
+XXII.US,D,20141002,000000,27386100,28503900,26827200,28392120,0.0216028666774681,0
+XXII.US,D,20141003,000000,28951020,29062800,27609660,28280340,0.014361200007180601,0
+XXII.US,D,20141006,000000,28280340,29845260,28056780,28168560,0.0168323333417495,0
+XXII.US,D,20141007,000000,27721440,28951020,27721440,27833220,0.019345800009672898,0
+XXII.US,D,20141008,000000,27945000,28615680,26827200,28280340,0.0212480666772907,0
+XXII.US,D,20141009,000000,28056780,28727460,26827200,27274320,0.0165008000082504,0
+XXII.US,D,20141010,000000,26938980,27386100,25262280,26491860,0.029767933348217302,0
+XXII.US,D,20141013,000000,26044740,27050760,25709400,26044740,0.042374066687853706,0
+XXII.US,D,20141014,000000,26044740,27162540,21573540,23809140,0.0537972666935653,0
+XXII.US,D,20141015,000000,23697360,24591600,20567520,23026680,0.06856333336761501,0
+XXII.US,D,20141016,000000,22914900,24144480,21238200,24032700,0.0412080666872707,0
+XXII.US,D,20141017,000000,24703380,25485840,23585580,24703380,0.0213470000106735,0
+XXII.US,D,20141020,000000,24591600,25485840,24591600,25374060,0.013079933339873302,0
+XXII.US,D,20141021,000000,25374060,25374060,24032700,24926940,0.014791000007395501,0
+XXII.US,D,20141022,000000,25150500,25485840,24368040,24815160,0.0198974666766154,0
+XXII.US,D,20141023,000000,25150500,25150500,24032700,24368040,0.0255018666794176,0
+XXII.US,D,20141024,000000,24256260,24479820,22579560,22579560,0.027424800013712402,0
+XXII.US,D,20141027,000000,23473800,24591600,21238200,23473800,0.07155533336911099,0
+XXII.US,D,20141028,000000,23697360,24256260,23026680,23473800,0.0149511333408089,0
+XXII.US,D,20141029,000000,23585580,25374060,22356000,24815160,0.0268104666800719,0
+XXII.US,D,20141030,000000,24591600,26156520,24479820,25821180,0.017831133342248902,0
+XXII.US,D,20141031,000000,26715420,26827200,24591600,24591600,0.040291000020145504,0
+XXII.US,D,20141103,000000,24926940,25485840,24032700,24926940,0.0136299333401483,0
+XXII.US,D,20141104,000000,24479820,26827200,23697360,25374060,0.020622000010311,0
+XXII.US,D,20141105,000000,25485840,26603640,23809140,24256260,0.0156343333411505,0
+XXII.US,D,20141106,000000,24368040,26156520,23697360,26156520,0.0217263333441965,0
+XXII.US,D,20141107,000000,25932960,26491860,25038720,25821180,0.0117339333392003,0
+XXII.US,D,20141110,000000,25932960,26603640,25150500,25485840,0.007164200003582101,0
+XXII.US,D,20141111,000000,25374060,25485840,24368040,24926940,0.0080551333373609,0
+XXII.US,D,20141112,000000,24591600,25150500,23473800,25150500,0.0110462000055231,0
+XXII.US,D,20141113,000000,24815160,24815160,24144480,24256260,0.00598237333632452,0
+XXII.US,D,20141114,000000,24144480,24591600,23473800,23920920,0.013665800006832901,0
+XXII.US,D,20141117,000000,23697360,23920920,21685320,22020660,0.036323733351495205,0
+XXII.US,D,20141118,000000,21908880,22244220,20343960,20567520,0.032881333349774,0
+XXII.US,D,20141119,000000,20791080,21014640,18443700,20455740,0.05251586669292461,0
+XXII.US,D,20141120,000000,20455740,20791080,19002600,20008620,0.0250290666791812,0
+XXII.US,D,20141121,000000,20120400,22020660,20008620,21685320,0.0339584000169792,0
+XXII.US,D,20141124,000000,21573540,22132440,21461760,21797100,0.0115164000057582,0
+XXII.US,D,20141125,000000,22020660,23250240,21349980,21573540,0.026543733346605203,0
+XXII.US,D,20141126,000000,22244220,22691340,21126420,22020660,0.017194466675263902,0
+XXII.US,D,20141128,000000,22244220,22691340,21908880,21908880,0.0091398666712366,0
+XXII.US,D,20141201,000000,22356000,22356000,20120400,20567520,0.0179729333423198,0
+XXII.US,D,20141202,000000,20567520,21685320,20343960,20679300,0.0200896666767115,0
+XXII.US,D,20141203,000000,20679300,21126420,20120400,21014640,0.0136152666734743,0
+XXII.US,D,20141204,000000,21014640,21014640,19673280,20232180,0.0218674000109337,0
+XXII.US,D,20141205,000000,20232180,20679300,19226160,19561500,0.0237048666785191,0
+XXII.US,D,20141208,000000,19561500,19561500,18555480,18555480,0.030422600015211302,0
+XXII.US,D,20141209,000000,17884800,18779040,17437680,18779040,0.029640666681487002,0
+XXII.US,D,20141210,000000,18890820,19226160,18108360,18443700,0.0167227333416947,0
+XXII.US,D,20141211,000000,18779040,20008620,18443700,18555480,0.0150386000075193,0
+XXII.US,D,20141212,000000,18108360,18890820,17884800,17996580,0.016721666675027502,0
+XXII.US,D,20141215,000000,18220140,18890820,16878780,17214120,0.022341000011170502,0
+XXII.US,D,20141216,000000,17214120,17884800,17102340,17437680,0.0193020666763177,0
+XXII.US,D,20141217,000000,17437680,19226160,17437680,18220140,0.0543811333605239,0
+XXII.US,D,20141218,000000,18331920,18555480,17549460,18108360,0.0240441333453554,0
+XXII.US,D,20141219,000000,17661240,18108360,17214120,17773020,0.0465456000232728,0
+XXII.US,D,20141222,000000,17325900,18108360,17325900,17773020,0.0160120666746727,0
+XXII.US,D,20141223,000000,17773020,17884800,17102340,17214120,0.0186876666760105,0
+XXII.US,D,20141224,000000,17325900,17661240,17102340,17437680,0.0098399333382533,0
+XXII.US,D,20141226,000000,17773020,18108360,16767000,17325900,0.024998000012499,0
+XXII.US,D,20141229,000000,17996580,18108360,16990560,17661240,0.019529400009764702,0
+XXII.US,D,20141230,000000,17102340,18779040,16767000,18220140,0.0177692666755513,0
+XXII.US,D,20141231,000000,18220140,19449720,17884800,18443700,0.0409971333538319,0
+XXII.US,D,20150102,000000,19114380,19785060,18779040,19561500,0.023125600011562802,0
+XXII.US,D,20150105,000000,19561500,19896840,18331920,18555480,0.017679333342173,0
+XXII.US,D,20150106,000000,18667260,18667260,17214120,17661240,0.0186274666759804,0
+XXII.US,D,20150107,000000,17437680,18108360,16990560,17325900,0.0175326000087663,0
+XXII.US,D,20150108,000000,17102340,18108360,16878780,17549460,0.0199766000099883,0
+XXII.US,D,20150109,000000,17437680,17884800,15984540,16990560,0.0325184666829259,0
+XXII.US,D,20150112,000000,17102340,17102340,16431660,16543440,0.0152596000076298,0
+XXII.US,D,20150113,000000,16878780,17661240,15313860,16543440,0.0210258000105129,0
+XXII.US,D,20150114,000000,16208100,17325900,15984540,16208100,0.010171133338418901,0
+XXII.US,D,20150115,000000,16096320,16767000,14084280,14419620,0.026630200013315102,0
+XXII.US,D,20150116,000000,14643180,15649200,14531400,15649200,0.016293866674813598,0
+XXII.US,D,20150120,000000,15649200,15760980,13413600,14866740,0.0270009333468338,0
+XXII.US,D,20150121,000000,14978520,14978520,12072240,13078260,0.074554666703944,0
+XXII.US,D,20150122,000000,12854700,13637160,12407580,13301820,0.0260882000130441,0
+XXII.US,D,20150123,000000,13413600,14084280,13078260,13748940,0.0215456000107728,0
+XXII.US,D,20150126,000000,13860720,14307840,13301820,13860720,0.0184159333425413,0
+XXII.US,D,20150127,000000,13525380,14307840,13525380,13525380,0.0116930000058465,0
+XXII.US,D,20150128,000000,13637160,13860720,12854700,12966480,0.0191296000095648,0
+XXII.US,D,20150129,000000,13637160,13972500,12631140,13078260,0.014210400007105202,0
+XXII.US,D,20150130,000000,12519360,14419620,12519360,13078260,0.0235312666784323,0
+XXII.US,D,20150202,000000,13860720,13972500,13413600,13525380,0.0129428000064714,0
+XXII.US,D,20150203,000000,13972500,14084280,13637160,13972500,0.0106247333386457,0
+XXII.US,D,20150204,000000,13748940,13972500,13525380,13525380,0.0139797333403232,0
+XXII.US,D,20150205,000000,13525380,13972500,13301820,13525380,0.0095358666714346,0
+XXII.US,D,20150206,000000,13748940,13972500,12966480,13078260,0.018410800009205402,0
+XXII.US,D,20150209,000000,12966480,13190040,10842660,11289780,0.0473292000236646,0
+XXII.US,D,20150210,000000,10842660,12072240,10730880,11066220,0.0335912000167956,0
+XXII.US,D,20150211,000000,11178000,11625120,10842660,10954440,0.027116466680224903,0
+XXII.US,D,20150212,000000,11178000,11513340,11066220,11066220,0.0146788666740061,0
+XXII.US,D,20150213,000000,10954440,11178000,9501300,10283760,0.076574000038287,0
+XXII.US,D,20150217,000000,10619100,10842660,9948420,10283760,0.0323511333495089,0
+XXII.US,D,20150218,000000,10283760,10619100,9836640,10060200,0.0442331333554499,0
+XXII.US,D,20150219,000000,10060200,10507320,9613080,10171980,0.0315958000157979,0
+XXII.US,D,20150220,000000,10507320,10730880,8830620,9165960,0.0432489333549578,0
+XXII.US,D,20150223,000000,9501300,9948420,9165960,9277740,0.020574666676954,0
+XXII.US,D,20150224,000000,9389520,9948420,8495280,8942400,0.0254562000127281,0
+XXII.US,D,20150225,000000,8942400,8942400,7265700,8718840,0.030305000015152503,0
+XXII.US,D,20150226,000000,8048160,9277740,8048160,9277740,0.0128532666730933,0
+XXII.US,D,20150227,000000,9501300,9613080,8718840,9165960,0.0087206000043603,0
+XXII.US,D,20150302,000000,9165960,9277740,8718840,9054180,0.0064143800032071905,0
+XXII.US,D,20150303,000000,8942400,9277740,8607060,9165960,0.0195741333431204,0
+XXII.US,D,20150304,000000,9165960,11178000,9165960,10954440,0.0443370666888352,0
+XXII.US,D,20150305,000000,11513340,15425640,11178000,13413600,0.142529333404598,0
+XXII.US,D,20150306,000000,13525380,14084280,11848680,12407580,0.0438897333552782,0
+XXII.US,D,20150309,000000,11960460,12407580,10730880,10730880,0.0381821333524244,0
+XXII.US,D,20150310,000000,10730880,10842660,10060200,10060200,0.0184200666758767,0
+XXII.US,D,20150311,000000,9948420,11178000,8942400,10954440,0.0277062000138531,0
+XXII.US,D,20150312,000000,11401560,11736900,10730880,11401560,0.016281933341474302,0
+XXII.US,D,20150313,000000,11289780,11625120,10283760,10395540,0.010771133338718899,0
+XXII.US,D,20150316,000000,10395540,10954440,9054180,9724860,0.0364465333515566,0
+XXII.US,D,20150317,000000,9724860,9948420,9277740,9724860,0.013553400006776701,0
+XXII.US,D,20150318,000000,9836640,10171980,8718840,9389520,0.0297638000148819,0
+XXII.US,D,20150319,000000,9389520,9724860,8830620,9165960,0.0257738000128869,0
+XXII.US,D,20150320,000000,9501300,9501300,7936380,8271720,0.0403112666868223,0
+XXII.US,D,20150323,000000,8495280,10730880,8495280,10395540,0.031472533349069604,0
+XXII.US,D,20150324,000000,10954440,10954440,9501300,9948420,0.0167918666750626,0
+XXII.US,D,20150325,000000,10060200,10395540,9165960,9389520,0.0166934666750134,0
+XXII.US,D,20150326,000000,9948420,10060200,9165960,9277740,0.0215244000107622,0
+XXII.US,D,20150327,000000,9277740,10507320,9165960,9948420,0.012533533339600101,0
+XXII.US,D,20150330,000000,10060200,10060200,9501300,9836640,0.0140722666737028,0
+XXII.US,D,20150331,000000,10060200,10060200,9165960,9613080,0.019037333342852,0
+XXII.US,D,20150401,000000,9948420,9948420,9165960,9277740,0.0163982666748658,0
+XXII.US,D,20150402,000000,9277740,9724860,9277740,9613080,0.0080694000040347,0
+XXII.US,D,20150406,000000,9724860,9836640,9501300,9836640,0.0076131333371399,0
+XXII.US,D,20150407,000000,9836640,10060200,9501300,9613080,0.0123776666728555,0
+XXII.US,D,20150408,000000,9501300,9948420,9501300,9836640,0.0093934000046967,0
+XXII.US,D,20150409,000000,9836640,9836640,7936380,8942400,0.0350566000175283,0
+XXII.US,D,20150410,000000,8942400,8942400,8718840,8830620,0.0117283333391975,0
+XXII.US,D,20150413,000000,8718840,9054180,8383500,8383500,0.012256200006128102,0
+XXII.US,D,20150414,000000,8607060,8718840,8271720,8383500,0.0108606000054303,0
+XXII.US,D,20150415,000000,8718840,9277740,8607060,9277740,0.0133858000066929,0
+XXII.US,D,20150416,000000,9613080,11401560,9054180,11289780,0.0456935333561801,0
+XXII.US,D,20150417,000000,12295800,14643180,11848680,13972500,0.180157333423412,0
+XXII.US,D,20150420,000000,14196060,16767000,12854700,15537420,0.194238000097119,0
+XXII.US,D,20150421,000000,15649200,17325900,15090300,16319880,0.108680666721007,0
+XXII.US,D,20150422,000000,16767000,17102340,16096320,16767000,0.0528747333597707,0
+XXII.US,D,20150423,000000,16543440,16767000,13525380,15649200,0.133082666733208,0
+XXII.US,D,20150424,000000,15649200,15649200,14307840,15090300,0.0389067333527867,0
+XXII.US,D,20150427,000000,14978520,14978520,13637160,14084280,0.0409464666871399,0
+XXII.US,D,20150428,000000,15425640,15425640,13972500,14419620,0.071497333369082,0
+XXII.US,D,20150429,000000,14531400,14643180,12184020,12295800,0.0664877333665772,0
+XXII.US,D,20150430,000000,12519360,12742920,11289780,11289780,0.07400200003700101,0
+XXII.US,D,20150501,000000,11289780,12184020,11289780,11401560,0.0288781333477724,0
+XXII.US,D,20150504,000000,11625120,11736900,11178000,11625120,0.0197172666765253,0
+XXII.US,D,20150505,000000,11736900,11736900,11178000,11401560,0.022535333344601,0
+XXII.US,D,20150506,000000,11178000,11513340,10060200,10730880,0.053423733360045196,0
+XXII.US,D,20150507,000000,11066220,11178000,10060200,10283760,0.0312399333489533,0
+XXII.US,D,20150508,000000,10619100,10619100,9836640,10171980,0.0197083333431875,0
+XXII.US,D,20150511,000000,10171980,11178000,10171980,10842660,0.0276435333471551,0
+XXII.US,D,20150512,000000,11178000,14531400,11178000,12407580,0.13584800006792402,0
+XXII.US,D,20150513,000000,12407580,12966480,11289780,11289780,0.033503266683418305,0
+XXII.US,D,20150514,000000,11401560,12184020,11178000,11848680,0.018563200009281598,0
+XXII.US,D,20150515,000000,11960460,12184020,11401560,11960460,0.0163535333415101,0
+XXII.US,D,20150518,000000,12295800,12407580,11401560,11513340,0.0282288666807811,0
+XXII.US,D,20150519,000000,11401560,11513340,10730880,11066220,0.0213723333440195,0
+XXII.US,D,20150520,000000,11066220,11736900,10619100,10842660,0.018974733342820703,0
+XXII.US,D,20150521,000000,10954440,13972500,10619100,12184020,0.123036000061518,0
+XXII.US,D,20150522,000000,12407580,12407580,11513340,12072240,0.0307031333486849,0
+XXII.US,D,20150526,000000,11736900,13637160,11289780,12072240,0.0282224666807779,0
+XXII.US,D,20150527,000000,11960460,12407580,11513340,12072240,0.0267578666800456,0
+XXII.US,D,20150528,000000,11960460,13748940,11513340,12966480,0.0622572000311286,0
+XXII.US,D,20150529,000000,13301820,13301820,11848680,11960460,0.0393182666863258,0
+XXII.US,D,20150601,000000,12072240,12295800,11736900,11960460,0.024906000012452998,0
+XXII.US,D,20150602,000000,11848680,12407580,11513340,11736900,0.0270947333468807,0
+XXII.US,D,20150603,000000,11960460,12519360,11736900,12184020,0.0322687333494677,0
+XXII.US,D,20150604,000000,12184020,12295800,11960460,12072240,0.023483600011741802,0
+XXII.US,D,20150605,000000,12184020,12295800,11736900,12072240,0.0180264666756799,0
+XXII.US,D,20150608,000000,12072240,12072240,11513340,11736900,0.0260332666796833,0
+XXII.US,D,20150609,000000,11513340,11736900,10730880,11513340,0.044902000022451,0
+XXII.US,D,20150610,000000,11848680,11848680,11289780,11848680,0.015161333340914001,0
+XXII.US,D,20150611,000000,11401560,11848680,11178000,11401560,0.021167866677250603,0
+XXII.US,D,20150612,000000,11960460,11960460,10842660,10954440,0.036357066684845195,0
+XXII.US,D,20150615,000000,11401560,11625120,10283760,10283760,0.101377333384022,0
+XXII.US,D,20150616,000000,10283760,10842660,10171980,10395540,0.0280192666806763,0
+XXII.US,D,20150617,000000,10619100,12184020,10283760,10842660,0.082599333374633,0
+XXII.US,D,20150618,000000,10842660,11513340,10619100,11066220,0.0456968666895151,0
+XXII.US,D,20150619,000000,11401560,12295800,10954440,12295800,0.050304133358485395,0
+XXII.US,D,20150622,000000,12295800,12631140,11736900,11960460,0.045741600022870796,0
+XXII.US,D,20150623,000000,11625120,12072240,11513340,12072240,0.0279375333473021,0
+XXII.US,D,20150624,000000,11960460,12072240,11178000,11625120,0.0250849333458758,0
+XXII.US,D,20150625,000000,11736900,11736900,11289780,11401560,0.0195025333430846,0
+XXII.US,D,20150626,000000,11513340,12072240,10395540,10619100,0.32097866682715603,0
+XXII.US,D,20150629,000000,10842660,11401560,10060200,10060200,0.0580872666957103,0
+XXII.US,D,20150630,000000,10507320,11178000,10283760,10507320,0.0214681333440674,0
+XXII.US,D,20150701,000000,10619100,11178000,10283760,10395540,0.024691333345679,0
+XXII.US,D,20150702,000000,10507320,11066220,10060200,10395540,0.0258811333462739,0
+XXII.US,D,20150706,000000,10395540,10395540,9501300,9836640,0.0432008666882671,0
+XXII.US,D,20150707,000000,9613080,9724860,8942400,9277740,0.0513866000256933,0
+XXII.US,D,20150708,000000,9054180,9277740,8383500,8830620,0.0487743333577205,0
+XXII.US,D,20150709,000000,8942400,9165960,8383500,8495280,0.0234478000117239,0
+XXII.US,D,20150710,000000,8383500,9277740,8383500,9165960,0.026847333346757003,0
+XXII.US,D,20150713,000000,9165960,9501300,8830620,9501300,0.0122204000061102,0
+XXII.US,D,20150714,000000,9389520,9613080,9165960,9389520,0.0139889333403278,0
+XXII.US,D,20150715,000000,9277740,9389520,8495280,9054180,0.029912666681623,0
+XXII.US,D,20150716,000000,9054180,9389520,8830620,9054180,0.0097423333382045,0
+XXII.US,D,20150717,000000,8942400,9054180,8607060,8942400,0.0246824000123412,0
+XXII.US,D,20150720,000000,8830620,9277740,8607060,8718840,0.0149310666741322,0
+XXII.US,D,20150721,000000,8830620,8942400,8495280,8607060,0.0169618666751476,0
+XXII.US,D,20150722,000000,8495280,8942400,7824600,7824600,0.0434514000217257,0
+XXII.US,D,20150723,000000,7824600,8830620,7824600,8495280,0.022338466677835903,0
+XXII.US,D,20150724,000000,8495280,8942400,8159940,8495280,0.0109142666721238,0
+XXII.US,D,20150727,000000,8830620,8830620,8383500,8383500,0.0116299333391483,0
+XXII.US,D,20150728,000000,8942400,8942400,8383500,8383500,0.0394524666863929,0
+XXII.US,D,20150729,000000,8607060,8718840,8383500,8383500,0.0114957333390812,0
+XXII.US,D,20150730,000000,8718840,8718840,8048160,8383500,0.0164519333415593,0
+XXII.US,D,20150731,000000,8383500,8495280,8048160,8495280,0.0068438000034219005,0
+XXII.US,D,20150803,000000,8271720,8830620,8271720,8718840,0.0189654666761494,0
+XXII.US,D,20150804,000000,8495280,8942400,7824600,8830620,0.0616389333641528,0
+XXII.US,D,20150805,000000,8942400,10060200,7824600,8159940,0.0393988000196994,0
+XXII.US,D,20150806,000000,8271720,8271720,7601040,7936380,0.0215558666774446,0
+XXII.US,D,20150807,000000,7936380,7936380,6259680,7153920,0.044578600022289305,0
+XXII.US,D,20150810,000000,7153920,8159940,7153920,7824600,0.0209250000104625,0
+XXII.US,D,20150811,000000,7712820,8048160,7489260,7936380,0.019550266676441802,0
+XXII.US,D,20150812,000000,7824600,7936380,7601040,7601040,0.007568400003784201,0
+XXII.US,D,20150813,000000,7265700,7601040,7153920,7153920,0.019082066676207703,0
+XXII.US,D,20150814,000000,7265700,7265700,6371460,6706800,0.025371200012685603,0
+XXII.US,D,20150817,000000,6595020,6930360,6259680,6371460,0.0142332666737833,0
+XXII.US,D,20150818,000000,6706800,7042140,6371460,6930360,0.0302916000151458,0
+XXII.US,D,20150819,000000,7153920,7601040,6818580,7265700,0.0180085333423376,0
+XXII.US,D,20150820,000000,7489260,8383500,7153920,8383500,0.0346484000173242,0
+XXII.US,D,20150821,000000,8383500,8495280,7153920,7936380,0.0227142000113571,0
+XXII.US,D,20150824,000000,6706800,7712820,6483240,7377480,0.0216709333441688,0
+XXII.US,D,20150825,000000,7601040,7601040,6818580,7153920,0.0071479333369073,0
+XXII.US,D,20150826,000000,7153920,7265700,6483240,6818580,0.019484666676409,0
+XXII.US,D,20150827,000000,6818580,7824600,6483240,7601040,0.0195830666764582,0
+XXII.US,D,20150828,000000,7824600,8383500,7153920,7936380,0.019529400009764702,0
+XXII.US,D,20150831,000000,7824600,8830620,7824600,8718840,0.0182054000091027,0
+XXII.US,D,20150901,000000,8495280,10395540,8271720,9948420,0.0303721333485194,0
+XXII.US,D,20150902,000000,9948420,10619100,9836640,9836640,0.0329396666831365,0
+XXII.US,D,20150903,000000,10171980,10619100,9948420,10171980,0.025460666679397004,0
+XXII.US,D,20150904,000000,10619100,11625120,10395540,11513340,0.060538533363602605,0
+XXII.US,D,20150908,000000,11513340,12631140,10060200,10060200,0.070996000035498,0
+XXII.US,D,20150909,000000,10171980,11736900,10060200,10060200,0.0473608666903471,0
+XXII.US,D,20150910,000000,10507320,10507320,10060200,10171980,0.0076392000038196,0
+XXII.US,D,20150911,000000,10954440,10954440,9836640,9836640,0.009688666671511,0
+XXII.US,D,20150914,000000,10395540,10507320,9054180,9277740,0.013947000006973501,0
+XXII.US,D,20150915,000000,9277740,9613080,9165960,9389520,0.00423152000211576,0
+XXII.US,D,20150916,000000,9501300,10060200,9389520,9724860,0.0077204666705269,0
+XXII.US,D,20150917,000000,9836640,10283760,9836640,10283760,0.0119162000059581,0
+XXII.US,D,20150918,000000,10283760,10507320,9501300,10171980,0.011290000005645,0
+XXII.US,D,20150921,000000,9724860,10619100,9613080,9724860,0.008409333337538,0
+XXII.US,D,20150922,000000,9948420,10619100,9948420,10060200,0.009518666671426,0
+XXII.US,D,20150923,000000,10283760,10507320,10171980,10395540,0.0092950000046475,0
+XXII.US,D,20150924,000000,9948420,10619100,9948420,10171980,0.023777133345221902,0
+XXII.US,D,20150925,000000,10171980,10171980,9501300,9613080,0.0141170000070585,0
+XXII.US,D,20150928,000000,9613080,9613080,9054180,9389520,0.0062259733364463206,0
+XXII.US,D,20150929,000000,9613080,9613080,8942400,9277740,0.00484880666909107,0
+XXII.US,D,20150930,000000,9389520,9389520,8942400,9389520,0.004643046668988191,0
+XXII.US,D,20151001,000000,9389520,9724860,9165960,9501300,0.00412416666872875,0
+XXII.US,D,20151002,000000,9724860,10283760,9613080,10171980,0.025657533346162102,0
+XXII.US,D,20151005,000000,10507320,10507320,9836640,10395540,0.0204420666768877,0
+XXII.US,D,20151006,000000,10395540,11848680,10171980,11736900,0.066952666700143,0
+XXII.US,D,20151007,000000,11066220,12184020,10954440,11625120,0.0508498666920916,0
+XXII.US,D,20151008,000000,11960460,12742920,11625120,12072240,0.0457505333562086,0
+XXII.US,D,20151009,000000,11736900,12295800,11736900,12072240,0.011182666672258,0
+XXII.US,D,20151012,000000,12854700,12854700,12295800,12407580,0.015427933341047301,0
+XXII.US,D,20151013,000000,12407580,12854700,12295800,12854700,0.0209876000104938,0
+XXII.US,D,20151014,000000,12854700,12854700,11736900,12295800,0.0212112666772723,0
+XXII.US,D,20151015,000000,12519360,13972500,12519360,13972500,0.057935200028967605,0
+XXII.US,D,20151016,000000,13413600,13972500,12966480,13301820,0.0297906000148953,0
+XXII.US,D,20151019,000000,12966480,15649200,12854700,15425640,0.072508000036254,0
+XXII.US,D,20151020,000000,15537420,16208100,14084280,15425640,0.07845600003922801,0
+XXII.US,D,20151021,000000,15425640,15537420,14307840,15202080,0.0155394000077697,0
+XXII.US,D,20151022,000000,15537420,15649200,14643180,14978520,0.033288600016644306,0
+XXII.US,D,20151023,000000,15313860,15313860,14307840,14978520,0.0433082666883208,0
+XXII.US,D,20151026,000000,15313860,15425640,14531400,15090300,0.0168187333417427,0
+XXII.US,D,20151027,000000,15313860,15313860,14643180,14866740,0.0111290000055645,0
+XXII.US,D,20151028,000000,14754960,14978520,14196060,14978520,0.0223206000111603,0
+XXII.US,D,20151029,000000,14531400,16319880,14531400,16096320,0.0297011333481839,0
+XXII.US,D,20151030,000000,16208100,16208100,15649200,15760980,0.0136965333401816,0
+XXII.US,D,20151102,000000,15872760,16096320,15202080,15649200,0.0166614666749974,0
+XXII.US,D,20151103,000000,15760980,16655220,15425640,16431660,0.028341333347504,0
+XXII.US,D,20151104,000000,16543440,18443700,16431660,16878780,0.078139333372403,0
+XXII.US,D,20151105,000000,16655220,16655220,15313860,15872760,0.0449275333557971,0
+XXII.US,D,20151106,000000,15872760,17214120,12519360,16767000,0.09411333338039,0
+XXII.US,D,20151109,000000,18220140,19561500,13860720,14643180,0.080452000040226,0
+XXII.US,D,20151110,000000,14531400,15872760,13637160,15202080,0.0512882000256441,0
+XXII.US,D,20151111,000000,14978520,15425640,14643180,14754960,0.016657666674995502,0
+XXII.US,D,20151112,000000,14978520,14978520,13525380,13637160,0.0374216666853775,0
+XXII.US,D,20151113,000000,13860720,14978520,13413600,14643180,0.0294954000147477,0
+XXII.US,D,20151116,000000,14531400,14643180,14196060,14196060,0.0145195333405931,0
+XXII.US,D,20151117,000000,14307840,15425640,14196060,15425640,0.0199767333433217,0
+XXII.US,D,20151118,000000,15649200,15649200,14643180,15537420,0.029898000014948998,0
+XXII.US,D,20151119,000000,15537420,16096320,15090300,15649200,0.0343621333505144,0
+XXII.US,D,20151120,000000,16096320,16096320,15649200,15984540,0.013177666673255501,0
+XXII.US,D,20151123,000000,16208100,16543440,15649200,16543440,0.0205224000102612,0
+XXII.US,D,20151124,000000,16543440,16878780,16319880,16319880,0.029808533348237604,0
+XXII.US,D,20151125,000000,16767000,16990560,16319880,16767000,0.0207729333437198,0
+XXII.US,D,20151127,000000,16767000,16878780,15984540,16431660,0.0106369333386518,0
+XXII.US,D,20151130,000000,16096320,16990560,16096320,16655220,0.0116836000058418,0
+XXII.US,D,20151201,000000,16655220,16655220,15984540,16208100,0.0122296000061148,0
+XXII.US,D,20151202,000000,16208100,16431660,14531400,14866740,0.0294294000147147,0
+XXII.US,D,20151203,000000,14866740,14978520,14196060,14866740,0.0148758000074379,0
+XXII.US,D,20151204,000000,14643180,14866740,13972500,14196060,0.0115584000057792,0
+XXII.US,D,20151207,000000,14307840,14531400,13413600,13525380,0.0173376000086688,0
+XXII.US,D,20151208,000000,13413600,14084280,13413600,13637160,0.0130605333398636,0
+XXII.US,D,20151209,000000,13525380,14978520,13525380,13525380,0.0199409333433038,0
+XXII.US,D,20151210,000000,13748940,14531400,13748940,13972500,0.017087133341876903,0
+XXII.US,D,20151211,000000,14196060,14307840,12854700,13190040,0.034093733350380205,0
+XXII.US,D,20151214,000000,13301820,13748940,12742920,13637160,0.027415533347041103,0
+XXII.US,D,20151215,000000,14419620,16990560,14084280,14643180,0.223250666778292,0
+XXII.US,D,20151216,000000,14978520,16543440,14643180,15425640,0.168697333417682,0
+XXII.US,D,20151217,000000,16208100,16431660,14866740,16208100,0.091545333379106,0
+XXII.US,D,20151218,000000,16767000,17214120,15760980,15760980,0.133342000066671,0
+XXII.US,D,20151221,000000,15984540,16543440,15425640,15425640,0.0433350666883342,0
+XXII.US,D,20151222,000000,15760980,16096320,15090300,15984540,0.0197808666765571,0
+XXII.US,D,20151223,000000,16096320,16655220,15984540,16319880,0.0212381333439524,0
+XXII.US,D,20151224,000000,16319880,16319880,15984540,16319880,0.008697133337681899,0
+XXII.US,D,20151228,000000,16319880,16543440,15872760,15872760,0.018118800009059403,0
+XXII.US,D,20151229,000000,15984540,15984540,14866740,15090300,0.0295157333480912,0
+XXII.US,D,20151230,000000,14866740,15649200,14866740,15313860,0.0146531333406599,0
+XXII.US,D,20151231,000000,15537420,15872760,15090300,15649200,0.019471000009735503,0
+XXII.US,D,20160104,000000,15425640,16096320,14866740,15649200,0.0511490000255745,0
+XXII.US,D,20160105,000000,15537420,15649200,14084280,14531400,0.0518407333592537,0
+XXII.US,D,20160106,000000,14307840,14754960,13637160,13972500,0.07417200003708599,0
+XXII.US,D,20160107,000000,13748940,13748940,11513340,11513340,0.07579200003789599,0
+XXII.US,D,20160108,000000,11736900,13525380,11513340,12966480,0.0521545333594106,0
+XXII.US,D,20160111,000000,13078260,13413600,11848680,11848680,0.0385352000192676,0
+XXII.US,D,20160112,000000,11960460,12519360,11178000,11289780,0.0423760666878547,0
+XXII.US,D,20160113,000000,11513340,11734650,10925385,11178000,0.0248370666790852,0
+XXII.US,D,20160114,000000,11625120,12631140,11178000,12631140,0.026203733346435203,0
+XXII.US,D,20160115,000000,12854700,12966480,11401560,11625120,0.0543938666938636,0
+XXII.US,D,20160119,000000,11625120,13301820,11625120,12631140,0.074762666704048,0
+XXII.US,D,20160120,000000,12854700,14307840,12631140,13190040,0.117090000058545,0
+XXII.US,D,20160121,000000,13413600,14084280,12854700,13525380,0.08028133337347401,0
+XXII.US,D,20160122,000000,13748940,14084280,12966480,13748940,0.0341757333504212,0
+XXII.US,D,20160125,000000,14084280,14866740,13413600,14754960,0.06326146669829741,0
+XXII.US,D,20160126,000000,15090300,15760980,14643180,15202080,0.163030666748182,0
+XXII.US,D,20160127,000000,15202080,15537420,14084280,14643180,0.0562214666947774,0
+XXII.US,D,20160128,000000,15313860,15425640,13637160,14084280,0.0441322666887328,0
+XXII.US,D,20160129,000000,14419620,14643180,13637160,13972500,0.0328304666830819,0
+XXII.US,D,20160201,000000,14307840,14531400,13413600,13748940,0.0357801333512234,0
+XXII.US,D,20160202,000000,13748940,14084280,12966480,13413600,0.0386078000193039,0
+XXII.US,D,20160203,000000,13078260,13748940,12295800,13525380,0.10128666671731001,0
+XXII.US,D,20160204,000000,13637160,14419620,13190040,13525380,0.0325859333496263,0
+XXII.US,D,20160205,000000,13525380,13747830,12631140,13413600,0.0426364666879849,0
+XXII.US,D,20160208,000000,12966480,13637160,12631140,12966480,0.07203866670268601,0
+XXII.US,D,20160209,000000,13190040,13190040,12407580,12742920,0.0278804666806069,0
+XXII.US,D,20160210,000000,12742920,12854700,11848680,12072240,0.0333664666833499,0
+XXII.US,D,20160211,000000,11848680,12295800,10965615,11736900,0.04223173335444921,0
+XXII.US,D,20160212,000000,12184020,12295800,10954440,10954440,0.024096333345381502,0
+XXII.US,D,20160216,000000,11401560,11513340,11178000,11401560,0.0271065333468866,0
+XXII.US,D,20160217,000000,11625120,11960460,11401560,11625120,0.027289400013644702,0
+XXII.US,D,20160218,000000,11736900,12072240,11178000,12072240,0.041463933354065306,0
+XXII.US,D,20160219,000000,12295800,12405330,10730880,11066220,0.0485864666909599,0
+XXII.US,D,20160222,000000,11178000,11625120,11178000,11513340,0.0460634000230317,0
+XXII.US,D,20160223,000000,11736900,11736900,10786770,10954440,0.0303976000151988,0
+XXII.US,D,20160224,000000,10954440,11178000,10395540,10507320,0.0547124666940229,0
+XXII.US,D,20160225,000000,10786770,10842660,9960705,10507320,0.0482518000241259,0
+XXII.US,D,20160226,000000,10507320,10613505,10060200,10507320,0.0169197333417932,0
+XXII.US,D,20160229,000000,10507320,11155650,10395540,10730880,0.023231400011615697,0
+XXII.US,D,20160301,000000,10842660,11093055,10650390,10841550,0.00537528666935431,0
+XXII.US,D,20160302,000000,10932090,11736900,10842660,11345670,0.030409266681871303,0
+XXII.US,D,20160303,000000,11401560,11624010,10954440,10954440,0.0213260666773297,0
+XXII.US,D,20160304,000000,11289780,11423910,10619100,10647045,0.0234192666783763,0
+XXII.US,D,20160307,000000,10647045,11178000,10004310,10171980,0.0419394000209697,0
+XXII.US,D,20160308,000000,10619100,10719705,10060200,10085895,0.015118333340892501,0
+XXII.US,D,20160309,000000,10171980,10464855,9948420,10054605,0.0186837333426752,0
+XXII.US,D,20160310,000000,10060200,10171980,9501300,9948420,0.089354000044677,0
+XXII.US,D,20160311,000000,10171980,10171980,9389520,9641025,0.037291800018645904,0
+XXII.US,D,20160314,000000,10171980,10171980,9506895,9736035,0.0622181333644424,0
+XXII.US,D,20160315,000000,9948420,9948420,9076530,9300090,0.042272000021136,0
+XXII.US,D,20160316,000000,9277740,9724860,8942400,8998290,0.0176986000088493,0
+XXII.US,D,20160317,000000,8998290,9387270,8942400,9165960,0.0360969333513818,0
+XXII.US,D,20160318,000000,9165960,9165960,8704320,8704320,0.0355203333510935,0
+XXII.US,D,20160321,000000,8942400,9501300,8607060,8837310,0.046199800023099896,0
+XXII.US,D,20160322,000000,8808270,8998290,8599230,8630520,0.0236141333451404,0
+XXII.US,D,20160323,000000,8607060,8717730,7936380,8048160,0.0377276666855305,0
+XXII.US,D,20160324,000000,8271720,8718840,8047050,8660700,0.029856400014928203,0
+XXII.US,D,20160328,000000,8718840,8718840,8161050,8495280,0.0403014666868174,0
+XXII.US,D,20160329,000000,8495280,8830620,8493030,8496390,0.031554000015777,0
+XXII.US,D,20160330,000000,8718840,8942400,8555655,8688645,0.0501785333584226,0
+XXII.US,D,20160331,000000,8920050,9054180,8128650,8752380,0.07112333336889501,0
+XXII.US,D,20160401,000000,8752380,9141360,8718840,8944635,0.0216974000108487,0
+XXII.US,D,20160404,000000,9165960,9277740,8942400,9165960,0.0328219333497443,0
+XXII.US,D,20160405,000000,9165960,9165960,8607060,8780325,0.022925866678129604,0
+XXII.US,D,20160406,000000,8780325,9054180,8718840,8792595,0.0239948666786641,0
+XXII.US,D,20160407,000000,8942400,8955825,8400270,8551170,0.0233157333449912,0
+XXII.US,D,20160408,000000,8551170,8718840,8171115,8174460,0.028713533347690102,0
+XXII.US,D,20160411,000000,8174460,8942400,8159940,8942400,0.0266354000133177,0
+XXII.US,D,20160412,000000,8707665,8944635,8607060,8908860,0.0321248666827291,0
+XXII.US,D,20160413,000000,8931225,8942400,8607060,8743440,0.0270429333468548,0
+XXII.US,D,20160414,000000,8830620,9165960,8774730,8942400,0.0290825333478746,0
+XXII.US,D,20160415,000000,9031830,10049025,8942400,9613080,0.07584866670459099,0
+XXII.US,D,20160418,000000,9523650,10952190,9523650,10507320,0.076912666705123,0
+XXII.US,D,20160419,000000,10730880,10730880,10060200,10619100,0.07833533337250101,0
+XXII.US,D,20160420,000000,10730880,10730880,9836640,9959595,0.0369074000184537,0
+XXII.US,D,20160421,000000,9858990,9858990,9278850,9322455,0.025192400012596202,0
+XXII.US,D,20160422,000000,9613080,9724860,9322455,9501300,0.0164781333415724,0
+XXII.US,D,20160425,000000,9523650,9713685,8942400,9389520,0.0480278000240139,0
+XXII.US,D,20160426,000000,9389520,9613080,9054180,9445410,0.016710733341688704,0
+XXII.US,D,20160427,000000,9613080,9648855,9177135,9613080,0.0164744666749039,0
+XXII.US,D,20160428,000000,9501300,9948420,9389520,9389520,0.0476163333571415,0
+XXII.US,D,20160429,000000,8830620,9165960,8159940,9165960,0.068157333367412,0
+XXII.US,D,20160502,000000,9892530,9948420,9228540,9389520,0.0518629333592648,0
+XXII.US,D,20160503,000000,9836640,9948420,9168195,9332520,0.0334352000167176,0
+XXII.US,D,20160504,000000,9277740,9277740,8515395,8718840,0.0480605333573636,0
+XXII.US,D,20160505,000000,8942400,9265455,8718840,8830620,0.026474666679904,0
+XXII.US,D,20160506,000000,8774730,9165960,8714355,8830620,0.0182775333424721,0
+XXII.US,D,20160509,000000,8942400,9165960,8830620,8998290,0.010556800005278399,0
+XXII.US,D,20160510,000000,9054180,9054180,8383500,8607060,0.036332666684833,0
+XXII.US,D,20160511,000000,8607060,9333630,8383500,8922285,0.0374984666854159,0
+XXII.US,D,20160512,000000,9613080,9836640,8830620,8830620,0.0420223333543445,0
+XXII.US,D,20160513,000000,9165960,9165960,8496390,8552280,0.0203917333435292,0
+XXII.US,D,20160516,000000,8607060,8711010,8383500,8439390,0.0190865333428766,0
+XXII.US,D,20160517,000000,8495280,9389520,8271720,9165960,0.041536200020768105,0
+XXII.US,D,20160518,000000,9277740,9724860,8942400,9334740,0.048613933357640304,0
+XXII.US,D,20160519,000000,9389520,9389520,8383500,8880915,0.0364948666849141,0
+XXII.US,D,20160520,000000,9277740,9277740,8608170,8613750,0.0240998000120499,0
+XXII.US,D,20160523,000000,8718840,9892530,8718840,9490125,0.186016000093008,0
+XXII.US,D,20160524,000000,9613080,10617990,9613080,10060200,0.230038000115019,0
+XXII.US,D,20160525,000000,10507320,10954440,9649965,9836640,0.14654866673994102,0
+XXII.US,D,20160526,000000,9948420,10060200,9302340,9445410,0.0544418000272209,0
+XXII.US,D,20160527,000000,9445410,9613080,9054180,9601905,0.0426018000213009,0
+XXII.US,D,20160531,000000,9613080,10283760,9466665,10217790,0.0504592000252296,0
+XXII.US,D,20160601,000000,10283760,10284870,9389520,9401805,0.053905933360286304,0
+XXII.US,D,20160602,000000,9501300,9711435,9188310,9288915,0.0383044000191522,0
+XXII.US,D,20160603,000000,9501300,9814290,9277740,9596310,0.0138765333402716,0
+XXII.US,D,20160606,000000,9501300,9596310,9288915,9523650,0.0282216666807775,0
+XXII.US,D,20160607,000000,9948420,9948420,9277740,9277740,0.0245328000122664,0
+XXII.US,D,20160608,000000,9283335,9395115,9165960,9388410,0.0168531333417599,0
+XXII.US,D,20160609,000000,9389520,9490125,9165960,9173790,0.0216578000108289,0
+XXII.US,D,20160610,000000,9172650,9277740,8953575,9029580,0.029394866681364103,0
+XXII.US,D,20160613,000000,8953575,9062010,8608170,8942400,0.0372006000186003,0
+XXII.US,D,20160614,000000,8830620,8942400,8607060,8695380,0.0308308666820821,0
+XXII.US,D,20160615,000000,8608170,8925630,8607060,8885400,0.0135474000067737,0
+XXII.US,D,20160616,000000,8942400,9723750,8830620,9501300,0.0525568666929451,0
+XXII.US,D,20160617,000000,9501300,9724860,9390630,9724860,0.0308472666820903,0
+XXII.US,D,20160620,000000,9724860,9836640,9389520,9522555,0.0126298000063149,0
+XXII.US,D,20160621,000000,9680145,9680145,8942400,9277740,0.0291068000145534,0
+XXII.US,D,20160622,000000,9389520,9723750,8998290,9388410,0.031741400015870704,0
+XXII.US,D,20160623,000000,9490125,9667860,9277740,9277740,0.0286318000143159,0
+XXII.US,D,20160624,000000,8718840,9284430,8718840,8830620,0.0538512000269256,0
+XXII.US,D,20160627,000000,9054180,9154785,8718840,8807160,0.026772733346719698,0
+XXII.US,D,20160628,000000,8942400,9145845,8607060,8768040,0.0391223333528945,0
+XXII.US,D,20160629,000000,8920050,9062010,8607060,9055290,0.0099079333382873,0
+XXII.US,D,20160630,000000,9165960,9165960,8942400,9077640,0.0251876000125938,0
+XXII.US,D,20160701,000000,9143610,9143610,8942400,9058665,0.0119820666726577,0
+XXII.US,D,20160705,000000,9165960,9501300,9054180,9199500,0.025086466679209902,0
+XXII.US,D,20160706,000000,9277740,9277740,8942400,8987115,0.0091117333378892,0
+XXII.US,D,20160707,000000,9025125,9050835,8942400,8949090,0.008818800004409402,0
+XXII.US,D,20160708,000000,9163710,9163710,8832855,9115665,0.012286333339476499,0
+XXII.US,D,20160711,000000,8964750,9326940,8831730,9057525,0.036757533351712106,0
+XXII.US,D,20160712,000000,9043005,9501300,8931225,9278850,0.0333412666833373,0
+XXII.US,D,20160713,000000,9389520,9948420,9165960,9606390,0.038761800019380906,0
+XXII.US,D,20160714,000000,10060200,10060200,9410775,9634335,0.0353524666843429,0
+XXII.US,D,20160715,000000,9568365,9720375,9495705,9663375,0.0079704666706519,0
+XXII.US,D,20160718,000000,9724860,9822120,9207330,9336975,0.0193297333429982,0
+XXII.US,D,20160719,000000,9277740,9389520,8964750,9333630,0.022291266677812303,0
+XXII.US,D,20160720,000000,9300090,9388410,9054180,9106725,0.0166595333416631,0
+XXII.US,D,20160721,000000,9165960,9263220,8795985,9008370,0.019951400009975702,0
+XXII.US,D,20160722,000000,8942400,9255390,8855220,9053070,0.0283109333474888,0
+XXII.US,D,20160725,000000,9165960,9247545,8961405,8961405,0.026409800013204903,0
+XXII.US,D,20160726,000000,9076530,9277740,8830620,9188310,0.0324192666828763,0
+XXII.US,D,20160727,000000,9165960,9389520,9077640,9347055,0.011039400005519699,0
+XXII.US,D,20160728,000000,9388410,9445410,9168195,9311280,0.013472066673402701,0
+XXII.US,D,20160729,000000,9165960,9501300,9165960,9493470,0.0214054000107027,0
+XXII.US,D,20160801,000000,9501300,10395540,9444300,10236810,0.085601333376134,0
+XXII.US,D,20160802,000000,10283760,11625120,10093740,11144460,0.195032666764183,0
+XXII.US,D,20160803,000000,11178000,11960460,10772250,10842660,0.131186000065593,0
+XXII.US,D,20160804,000000,9724860,10842660,9724860,10474890,0.0414162000207081,0
+XXII.US,D,20160805,000000,9440925,10954440,9389520,10334055,0.097617333382142,0
+XXII.US,D,20160808,000000,9966285,10730880,9948420,10093740,0.0270623333468645,0
+XXII.US,D,20160809,000000,9943935,10451430,9943935,10278165,0.024724000012362003,0
+XXII.US,D,20160810,000000,9893640,10448085,9893640,10225620,0.022735000011367502,0
+XXII.US,D,20160811,000000,9966285,10730880,9966285,10508430,0.0207668000103834,0
+XXII.US,D,20160812,000000,10585560,11178000,10208865,10790115,0.0448528000224264,0
+XXII.US,D,20160815,000000,10311705,11513340,10311705,11401560,0.068258000034129,0
+XXII.US,D,20160816,000000,11178000,12742920,11178000,12519360,0.16954333341810499,0
+XXII.US,D,20160817,000000,12519360,12854700,11848680,12295800,0.087725333377196,0
+XXII.US,D,20160818,000000,12295800,12295800,11736900,12072240,0.0403603333535135,0
+XXII.US,D,20160819,000000,12184020,12631140,12072240,12295800,0.060051333363359,0
+XXII.US,D,20160822,000000,12519360,12742920,11736900,11960460,0.0320320666826827,0
+XXII.US,D,20160823,000000,11960460,12631140,11401560,11960460,0.055924266694628806,0
+XXII.US,D,20160824,000000,12407580,12519360,11513340,11960460,0.0514754666924044,0
+XXII.US,D,20160825,000000,11960460,11961570,11513340,11625120,0.0191851333429259,0
+XXII.US,D,20160826,000000,11625120,11959350,11513340,11625120,0.014264066673798701,0
+XXII.US,D,20160829,000000,11513340,12072240,11513340,12072240,0.0123755333395211,0
+XXII.US,D,20160830,000000,11960460,12072240,11513340,11625120,0.0169414000084707,0
+XXII.US,D,20160831,000000,11960460,11960460,11178000,11401560,0.043216666688275,0
+XXII.US,D,20160901,000000,11178000,11736900,11178000,11513340,0.0294506000147253,0
+XXII.US,D,20160902,000000,11625120,11960460,11289780,11736900,0.0244154000122077,0
+XXII.US,D,20160906,000000,11960460,12519360,11736900,12295800,0.09425333338046,0
+XXII.US,D,20160907,000000,12072240,12295800,11736900,11848680,0.0573212000286606,0
+XXII.US,D,20160908,000000,11960460,12295800,11848680,12184020,0.0377770000188885,0
+XXII.US,D,20160909,000000,12184020,12407580,11848680,12072240,0.049686466691509903,0
+XXII.US,D,20160912,000000,11736900,12072240,11401560,11736900,0.04263146668798241,0
+XXII.US,D,20160913,000000,11848680,11848680,11401560,11625120,0.040629933353648305,0
+XXII.US,D,20160914,000000,11848680,11960460,11625120,11736900,0.013926866673630101,0
+XXII.US,D,20160915,000000,11848680,12184020,11625120,11848680,0.0309509333488088,0
+XXII.US,D,20160916,000000,11848680,12295800,11625120,12295800,0.048072666690703,0
+XXII.US,D,20160919,000000,12295800,12519360,12072240,12519360,0.0477538666905436,0
+XXII.US,D,20160920,000000,12631140,13525380,12295800,13525380,0.08388800004194401,0
+XXII.US,D,20160921,000000,13748940,14307840,13413600,13972500,0.08346800004173399,0
+XXII.US,D,20160922,000000,14084280,14196060,12854700,13078260,0.0666510666999922,0
+XXII.US,D,20160923,000000,13190040,13413600,12854700,12966480,0.0337872000168936,0
+XXII.US,D,20160926,000000,12966480,13301820,12966480,12966480,0.022600066677966702,0
+XXII.US,D,20160927,000000,13525380,14084280,13078260,13972500,0.0455511333561089,0
+XXII.US,D,20160928,000000,14084280,15537420,13972500,14978520,0.16162200008081098,0
+XXII.US,D,20160929,000000,15425640,16319880,15313860,16096320,0.209129333437898,0
+XXII.US,D,20160930,000000,16208100,16543440,15537420,16208100,0.145791333406229,0
+XXII.US,D,20161003,000000,16319880,16767000,16319880,16767000,0.121210666727272,0
+XXII.US,D,20161004,000000,16767000,19114380,16208100,17214120,0.335194666834264,0
+XXII.US,D,20161005,000000,17661240,18108360,12742920,15872760,0.378748000189374,0
+XXII.US,D,20161006,000000,15872760,15984540,14419620,15537420,0.125998666729666,0
+XXII.US,D,20161007,000000,15649200,15760980,14754960,15537420,0.08001266670667301,0
+XXII.US,D,20161010,000000,15649200,16096320,15537420,15872760,0.055972933361319796,0
+XXII.US,D,20161011,000000,16095210,16208100,15090300,15425640,0.072914666703124,0
+XXII.US,D,20161012,000000,15313860,15313860,13972500,14307840,0.108172000054086,0
+XXII.US,D,20161013,000000,13637160,15313860,13525380,14307840,0.109162000054581,0
+XXII.US,D,20161014,000000,15202080,15537420,13413600,14084280,0.19124333342895503,0
+XXII.US,D,20161017,000000,14307840,14307840,13301820,13525380,0.084027333375347,0
+XXII.US,D,20161018,000000,13637160,13802580,12295800,12966480,0.145950000072975,0
+XXII.US,D,20161019,000000,12966480,13637160,12519360,12966480,0.103381333385024,0
+XXII.US,D,20161020,000000,13301820,14196060,13078260,13748940,0.076252000038126,0
+XXII.US,D,20161021,000000,13972500,13972500,13078260,13301820,0.06968866670151101,0
+XXII.US,D,20161024,000000,13525380,14196060,13078260,14084280,0.069237333367952,0
+XXII.US,D,20161025,000000,14307840,15649200,14196060,15425640,0.17378066675355702,0
+XXII.US,D,20161026,000000,15984540,16208100,14978520,15313860,0.12305733339486201,0
+XXII.US,D,20161027,000000,15425640,15537420,14754960,15090300,0.0598287333632477,0
+XXII.US,D,20161028,000000,14866740,15090300,13972500,14643180,0.087690000043845,0
+XXII.US,D,20161031,000000,14978520,15090300,13972500,14419620,0.09271400004635699,0
+XXII.US,D,20161101,000000,14643180,14754960,13860720,14084280,0.0637524000318762,0
+XXII.US,D,20161102,000000,14196060,14196060,13525380,13637160,0.08827400004413699,0
+XXII.US,D,20161103,000000,13972500,13972500,11960460,13078260,0.171455333419061,0
+XXII.US,D,20161104,000000,13972500,13972500,12407580,13078260,0.087297333376982,0
+XXII.US,D,20161107,000000,14084280,14754960,13079370,14643180,0.160376000080188,0
+XXII.US,D,20161108,000000,16096320,16096320,14754960,14866740,0.123035333394851,0
+XXII.US,D,20161109,000000,15090300,15202080,13190040,13748940,0.137268000068634,0
+XXII.US,D,20161110,000000,13413600,13748940,13078260,13525380,0.090686000045343,0
+XXII.US,D,20161111,000000,13525380,13637160,12854700,13190040,0.069940666701637,0
+XXII.US,D,20161114,000000,13413600,14419620,12854700,13748940,0.095127333380897,0
+XXII.US,D,20161115,000000,13637160,13860720,13190040,13301820,0.074402000037201,0
+XXII.US,D,20161116,000000,13190040,13301820,12854700,12854700,0.07422133337044401,0
+XXII.US,D,20161117,000000,12854700,13078260,12072240,12631140,0.076488666704911,0
+XXII.US,D,20161118,000000,12966480,13637160,12295800,13078260,0.134814666734074,0
+XXII.US,D,20161121,000000,13413600,13413600,12295800,12407580,0.092598000046299,0
+XXII.US,D,20161122,000000,12519360,12742920,11178000,11625120,0.1448666667391,0
+XXII.US,D,20161123,000000,11401560,11625120,10619100,11289780,0.094996000047498,0
+XXII.US,D,20161125,000000,11178000,11401560,10842660,11401560,0.0488458000244229,0
+XXII.US,D,20161128,000000,11736900,11736900,11178000,11289780,0.0453771333560219,0
+XXII.US,D,20161129,000000,11289780,11401560,10619100,10871715,0.07511333337089,0
+XXII.US,D,20161130,000000,11010330,11055045,10283760,10954440,0.085052666709193,0
+XXII.US,D,20161201,000000,11066220,11066220,10451430,10451430,0.0560916666947125,0
+XXII.US,D,20161202,000000,10730880,10730880,10060200,10341885,0.067278666700306,0
+XXII.US,D,20161205,000000,10507320,12295800,10339650,12295800,0.136807333401737,0
+XXII.US,D,20161206,000000,12184020,12519360,10842660,11513340,0.101477333384072,0
+XXII.US,D,20161207,000000,11736900,11736900,11401560,11513340,0.0587238666960286,0
+XXII.US,D,20161208,000000,11625120,12295800,11178000,12295800,0.056247333361457,0
+XXII.US,D,20161209,000000,12072240,12182910,11513340,11625120,0.058055866695694604,0
+XXII.US,D,20161212,000000,11625120,11736900,11066220,11289780,0.0621382666977358,0
+XXII.US,D,20161213,000000,11289780,11289780,10619100,10842660,0.0551431333609049,0
+XXII.US,D,20161214,000000,10730880,10981275,10339650,10395540,0.0556408000278204,0
+XXII.US,D,20161215,000000,10730880,11135535,10339650,10955550,0.04429553335548111,0
+XXII.US,D,20161216,000000,11001390,11242830,10574385,10574385,0.048932133357799404,0
+XXII.US,D,20161219,000000,10730880,11066220,10619100,11010330,0.033298066683315704,0
+XXII.US,D,20161220,000000,11066220,12295800,11010330,11513340,0.247688666790511,0
+XXII.US,D,20161221,000000,11401560,11625120,11178000,11289780,0.049876666691605,0
+XXII.US,D,20161222,000000,11513340,12184020,11178000,12072240,0.084464666708899,0
+XXII.US,D,20161223,000000,12295800,12854700,11848680,12519360,0.137323333401995,0
+XXII.US,D,20161227,000000,12854700,13078260,12407580,12742920,0.07301000003650501,0
+XXII.US,D,20161228,000000,13022370,13413600,12295800,12742920,0.136315333401491,0
+XXII.US,D,20161229,000000,12854700,12966480,11848680,12184020,0.087838666710586,0
+XXII.US,D,20161230,000000,12519360,12631140,11736900,12184020,0.08021000004010499,0
+XXII.US,D,20170103,000000,12742920,12742920,11848680,12184020,0.0610574000305287,0
+XXII.US,D,20170104,000000,12184020,12295800,11736900,11848680,0.039928333353297506,0
+XXII.US,D,20170105,000000,11960460,11960460,9501300,10171980,0.5844126669588731,0
+XXII.US,D,20170106,000000,9724860,10173090,9510240,9911535,0.136030000068015,0
+XXII.US,D,20170109,000000,10060200,10060200,9613080,9682395,0.096982000048491,0
+XXII.US,D,20170110,000000,10049025,10060200,9524760,9611970,0.077248000038624,0
+XXII.US,D,20170111,000000,9836640,9871275,9501300,9791925,0.079674666706504,0
+XXII.US,D,20170112,000000,9668970,9769575,9054180,9389520,0.152145333409406,0
+XXII.US,D,20170113,000000,9557190,10483860,9501300,10060200,0.08750800004375399,0
+XXII.US,D,20170117,000000,10507320,10842660,10283760,10507320,0.101592666717463,0
+XXII.US,D,20170118,000000,10730880,10730880,10060200,10472685,0.0532534000266267,0
+XXII.US,D,20170119,000000,10619100,10619100,10112745,10462605,0.0612920666973127,0
+XXII.US,D,20170120,000000,10585560,10585560,10171980,10507320,0.052992333359829495,0
+XXII.US,D,20170123,000000,10283760,10619100,9881355,10227870,0.08240400004120199,0
+XXII.US,D,20170124,000000,10495035,10495035,9900360,10060200,0.041118800020559405,0
+XXII.US,D,20170125,000000,10395540,10395540,10060200,10283760,0.0372490000186245,0
+XXII.US,D,20170126,000000,10339650,10395540,10116090,10116090,0.0319054666826194,0
+XXII.US,D,20170127,000000,10339650,10339650,9881355,10182060,0.052736133359701405,0
+XXII.US,D,20170130,000000,10283760,10395540,10060200,10296045,0.0513721333590194,0
+XXII.US,D,20170131,000000,10395540,10619100,10245735,10619100,0.09003866671168599,0
+XXII.US,D,20170201,000000,10730880,10786770,10395540,10607925,0.0506847333586757,0
+XXII.US,D,20170202,000000,10619100,10619100,10171980,10283760,0.0384546000192273,0
+XXII.US,D,20170203,000000,10283760,10507320,10062435,10395540,0.050263133358464905,0
+XXII.US,D,20170206,000000,10395540,10395540,9949530,10060200,0.0424244666878789,0
+XXII.US,D,20170207,000000,9937245,10060200,9613080,10060200,0.0664867333665767,0
+XXII.US,D,20170208,000000,10060200,10171980,9724860,9836640,0.0286774666810054,0
+XXII.US,D,20170209,000000,9836640,10227870,9836640,10227870,0.0388936666861135,0
+XXII.US,D,20170210,000000,10283760,10283760,9613080,10171980,0.0509660666921497,0
+XXII.US,D,20170213,000000,10171980,10171980,9727095,9948420,0.0441641333554154,0
+XXII.US,D,20170214,000000,9780750,9948420,9724860,9836640,0.0302688000151344,0
+XXII.US,D,20170215,000000,10149630,10149630,9836640,9946170,0.0223342000111671,0
+XXII.US,D,20170216,000000,10171980,10171980,9836640,10060200,0.0331123333498895,0
+XXII.US,D,20170217,000000,10060200,10171980,9836640,10171980,0.0417371333542019,0
+XXII.US,D,20170221,000000,10283760,11401560,10171980,11401560,0.23377333345022003,0
+XXII.US,D,20170222,000000,10955550,12184020,10730880,12072240,0.199274666766304,0
+XXII.US,D,20170223,000000,12742920,12742920,10954440,11513340,0.121037333393852,0
+XXII.US,D,20170224,000000,11736900,11736900,10730880,10954440,0.069832666701583,0
+XXII.US,D,20170227,000000,11066220,11400450,10730880,10775595,0.0479892000239946,0
+XXII.US,D,20170228,000000,10954440,11066220,10079205,10730880,0.082808000041404,0
+XXII.US,D,20170301,000000,10954440,10954440,10339650,10730880,0.0403339333535003,0
+XXII.US,D,20170302,000000,10730880,10842660,10060200,10395540,0.06664880003332439,0
+XXII.US,D,20170303,000000,10392195,10395540,10066890,10395540,0.0396860666865097,0
+XXII.US,D,20170306,000000,10619100,10619100,10060200,10619100,0.033961933350314305,0
+XXII.US,D,20170307,000000,10619100,10619100,10239045,10451430,0.017945933342306302,0
+XXII.US,D,20170308,000000,10283760,10395540,10071375,10282650,0.0240791333453729,0
+XXII.US,D,20170309,000000,10060200,10784520,10060200,10507320,0.0564097333615382,0
+XXII.US,D,20170310,000000,10730880,10865010,10208865,10585560,0.12192066672762701,0
+XXII.US,D,20170313,000000,10529670,10842660,10507320,10842660,0.0269714000134857,0
+XXII.US,D,20170314,000000,10842660,11401560,10730880,10842660,0.081364666707349,0
+XXII.US,D,20170315,000000,11122110,11122110,10408965,10842660,0.0274374000137187,0
+XXII.US,D,20170316,000000,10842660,11178000,10507320,10842660,0.027131666680232498,0
+XXII.US,D,20170317,000000,10283760,10842660,10283760,10395540,0.0272558000136279,0
+XXII.US,D,20170320,000000,9986445,10842660,9986445,10619100,0.0296858000148429,0
+XXII.US,D,20170321,000000,10730880,11713440,10577730,10954440,0.18328933342497802,0
+XXII.US,D,20170322,000000,11010330,11010330,10536375,10730880,0.0465987333566327,0
+XXII.US,D,20170323,000000,10730880,11848680,10619100,11625120,0.11966133339316401,0
+XXII.US,D,20170324,000000,11848680,12407580,11178000,11513340,0.111471333389069,0
+XXII.US,D,20170327,000000,12072240,12072240,11178000,12072240,0.06526680003263341,0
+XXII.US,D,20170328,000000,12184020,12407580,11736900,11960460,0.085650666709492,0
+XXII.US,D,20170329,000000,12184020,13413600,11960460,13413600,0.18577533342622102,0
+XXII.US,D,20170330,000000,13637160,15090300,12966480,13972500,0.34854933350760803,0
+XXII.US,D,20170331,000000,13972500,14307840,12854700,13190040,0.11964333339315501,0
+XXII.US,D,20170403,000000,12966480,14306730,12854700,13748940,0.116191333391429,0
+XXII.US,D,20170404,000000,14307840,14643180,13413600,14307840,0.11330800005665399,0
+XXII.US,D,20170405,000000,14307840,14531400,13637160,14084280,0.069732000034866,0
+XXII.US,D,20170406,000000,14196060,14531400,13301820,14531400,0.07854800003927401,0
+XXII.US,D,20170407,000000,15090300,15202080,13972500,15090300,0.20310666676822,0
+XXII.US,D,20170410,000000,15313860,15313860,14754960,14866740,0.075023333370845,0
+XXII.US,D,20170411,000000,15090300,15202080,14754960,15090300,0.078088000039044,0
+XXII.US,D,20170412,000000,15090300,15202080,14531400,14643180,0.082234666707784,0
+XXII.US,D,20170413,000000,14531400,14978520,14531400,14866740,0.0464907333565787,0
+XXII.US,D,20170417,000000,15313860,15313860,14643180,14866740,0.0594378666963856,0
+XXII.US,D,20170418,000000,14866740,14978520,14531400,14866740,0.0465642000232821,0
+XXII.US,D,20170419,000000,14978520,14978520,14531400,14866740,0.0386622666859978,0
+XXII.US,D,20170420,000000,14558235,14978520,14307840,14978520,0.068700666701017,0
+XXII.US,D,20170421,000000,15090300,15537420,14643180,15537420,0.142099333404383,0
+XXII.US,D,20170424,000000,15872760,16655220,15425640,16543440,0.181992666757663,0
+XXII.US,D,20170425,000000,16767000,17325900,15984540,16208100,0.202684666768009,0
+XXII.US,D,20170426,000000,16319880,16431660,15425640,15760980,0.094570000047285,0
+XXII.US,D,20170427,000000,15649200,15871650,14978520,15313860,0.06475866669904601,0
+XXII.US,D,20170428,000000,15425640,15649200,15313860,15649200,0.0375011333520839,0
+XXII.US,D,20170501,000000,16431660,16980480,15090300,15425640,0.13574200006787102,0
+XXII.US,D,20170502,000000,15760980,15760980,15090300,15537420,0.053836000026918004,0
+XXII.US,D,20170503,000000,15537420,15537420,14866740,15202080,0.0454438666893886,0
+XXII.US,D,20170504,000000,14866740,14978520,12631140,14643180,0.139763333403215,0
+XXII.US,D,20170505,000000,14307840,14643180,13860720,14643180,0.059613666696473507,0
+XXII.US,D,20170508,000000,14754960,15090300,14419620,14643180,0.039588066686460706,0
+XXII.US,D,20170509,000000,15425640,15649200,14978520,15649200,0.078071333372369,0
+XXII.US,D,20170510,000000,15649200,16543440,15649200,16096320,0.07533400003766699,0
+XXII.US,D,20170511,000000,16543440,16543440,15202080,15649200,0.0497089333581878,0
+XXII.US,D,20170512,000000,15649200,15649200,15090300,15649200,0.0279439333473053,0
+XXII.US,D,20170515,000000,16096320,16096320,15090300,15537420,0.028616000014308002,0
+XXII.US,D,20170516,000000,15649200,15760980,15313860,15649200,0.0295510666814422,0
+XXII.US,D,20170517,000000,15872760,15872760,15090300,15313860,0.026675333346671,0
+XXII.US,D,20170518,000000,15202080,15202080,14754960,14866740,0.0470950666902142,0
+XXII.US,D,20170519,000000,14531400,15313860,14531400,15313860,0.0257416666795375,0
+XXII.US,D,20170522,000000,15537420,15537420,15090300,15537420,0.0288603333477635,0
+XXII.US,D,20170523,000000,15313860,15649200,15202080,15649200,0.0186662000093331,0
+XXII.US,D,20170524,000000,15425640,15537420,15202080,15537420,0.026309333346488,0
+XXII.US,D,20170525,000000,15425640,15537420,15202080,15425640,0.0286914000143457,0
+XXII.US,D,20170526,000000,15425640,15537420,15090300,15537420,0.0175021333420844,0
+XXII.US,D,20170530,000000,15537420,15537420,14978520,15313860,0.0366576000183288,0
+XXII.US,D,20170531,000000,15313860,15313860,15090300,15313860,0.022275666677804503,0
+XXII.US,D,20170601,000000,15537420,16208100,15313860,15313860,0.0556335333611501,0
+XXII.US,D,20170602,000000,15872760,15872760,15313860,15649200,0.0300672666817003,0
+XXII.US,D,20170605,000000,15872760,16319880,15425640,16319880,0.062070666697702004,0
+XXII.US,D,20170606,000000,16431660,18443700,16319880,18331920,0.476988666905161,0
+XXII.US,D,20170607,000000,18220140,20679300,18220140,20567520,0.37407533352037103,0
+XXII.US,D,20170608,000000,20902860,22356000,18443700,20567520,0.476682000238341,0
+XXII.US,D,20170609,000000,20399850,21238200,19226160,21126420,0.131909333399288,0
+XXII.US,D,20170612,000000,20455740,22020660,19449720,20343960,0.131392666732363,0
+XXII.US,D,20170613,000000,20232180,20343960,19561500,20120400,0.068692666701013,0
+XXII.US,D,20170614,000000,20008620,20120400,18443700,19114380,0.115798666724566,0
+XXII.US,D,20170615,000000,18779040,21014640,18443700,20232180,0.216830666775082,0
+XXII.US,D,20170616,000000,21564600,21564600,19337940,20455740,0.172635333419651,0
+XXII.US,D,20170619,000000,20567520,20902860,19561500,20120400,0.08686333337676501,0
+XXII.US,D,20170620,000000,19896840,19896840,19227270,19896840,0.068464666700899,0
+XXII.US,D,20170621,000000,20008620,20343960,19226160,20232180,0.0645395333656031,0
+XXII.US,D,20170622,000000,20343960,21461760,19896840,20679300,0.162228666747781,0
+XXII.US,D,20170623,000000,20679300,21238200,19896840,21014640,0.131990666732662,0
+XXII.US,D,20170626,000000,21126420,21238200,20120400,20455740,0.0597478666965406,0
+XXII.US,D,20170627,000000,20679300,20679300,19226160,20008620,0.115232666724283,0
+XXII.US,D,20170628,000000,19785060,19994100,19226160,19561500,0.074258666703796,0
+XXII.US,D,20170629,000000,19673280,19673280,18667260,19114380,0.07381400003690701,0
+XXII.US,D,20170630,000000,19114380,19952730,18779040,19561500,0.058727000029363506,0
+XXII.US,D,20170703,000000,20120400,20120400,19002600,19226160,0.0436964000218482,0
+XXII.US,D,20170705,000000,19226160,19226160,18779040,19114380,0.054407400027203706,0
+XXII.US,D,20170706,000000,19002600,19114380,18667260,18779040,0.0278282666805808,0
+XXII.US,D,20170707,000000,18779040,18779040,16878780,17996580,0.154984666744159,0
+XXII.US,D,20170710,000000,18108360,18220140,17102340,17773020,0.111428666722381,0
+XXII.US,D,20170711,000000,17773020,18331920,17661240,17996580,0.0519637333593152,0
+XXII.US,D,20170712,000000,18108360,18890820,17996580,18890820,0.0536567333601617,0
+XXII.US,D,20170713,000000,18890820,19002600,17884800,18331920,0.072022000036011,0
+XXII.US,D,20170714,000000,18331920,18331920,17884800,18331920,0.0446657333556662,0
+XXII.US,D,20170717,000000,18443700,18443700,17884800,18220140,0.030684266682008802,0
+XXII.US,D,20170718,000000,18331920,18331920,17884800,17996580,0.03384513335025591,0
+XXII.US,D,20170719,000000,18220140,18786870,17884800,18108360,0.058199133362432896,0
+XXII.US,D,20170720,000000,18220140,18331920,17996580,18220140,0.0202781333434724,0
+XXII.US,D,20170721,000000,18220140,18331920,17437680,17884800,0.0579479333623073,0
+XXII.US,D,20170724,000000,18220140,18220140,16319880,16431660,0.132910000066455,0
+XXII.US,D,20170725,000000,16431660,16543440,14866740,15313860,0.209486000104743,0
+XXII.US,D,20170726,000000,15313860,16319880,15313860,15760980,0.0530464000265232,0
+XXII.US,D,20170727,000000,15649200,16208100,15649200,16208100,0.039515200019757606,0
+XXII.US,D,20170728,000000,16208100,19785060,16096320,19561500,0.7698600003849301,0
+XXII.US,D,20170731,000000,21797100,23138460,19226160,19561500,0.92419333379543,0
+XXII.US,D,20170801,000000,20679300,21797100,18220140,21238200,0.479825333573246,0
+XXII.US,D,20170802,000000,21238200,21908880,19561500,21573540,0.297734666815534,0
+XXII.US,D,20170803,000000,21461760,22914900,20679300,22132440,0.33676666683505,0
+XXII.US,D,20170804,000000,22356000,28392120,21908880,27609660,1.3175333339921,0
+XXII.US,D,20170807,000000,30068820,31745520,25374060,27609660,1.92791333429729,0
+XXII.US,D,20170808,000000,27945000,27945000,25821180,26715420,0.49288933357977804,0
+XXII.US,D,20170809,000000,25374060,26156520,23697360,25038720,0.44340200022170106,0
+XXII.US,D,20170810,000000,27833220,27833220,24144480,24591600,0.506489333586578,0
+XXII.US,D,20170811,000000,24703380,25709400,22356000,25709400,0.5079293335872981,0
+XXII.US,D,20170814,000000,25262280,25485840,23920920,23920920,0.25207000012603503,0
+XXII.US,D,20170815,000000,23920920,24591600,23138460,24368040,0.19951666676642502,0
+XXII.US,D,20170816,000000,24703380,24703380,23473800,23809140,0.113930000056965,0
+XXII.US,D,20170817,000000,23697360,25038720,23138460,23697360,0.313212000156606,0
+XXII.US,D,20170818,000000,23809140,24200370,23250240,24032700,0.12144800006072401,0
+XXII.US,D,20170821,000000,24032700,24174660,22579560,22691340,0.15348000007674,0
+XXII.US,D,20170822,000000,22803120,23585580,22356000,22803120,0.16178800008089403,0
+XXII.US,D,20170823,000000,23026680,25597620,22356000,25038720,0.42962533354814597,0
+XXII.US,D,20170824,000000,25932960,26156520,24591600,25374060,0.174855333420761,0
+XXII.US,D,20170825,000000,25709400,25709400,24703380,24926940,0.07191400003595701,0
+XXII.US,D,20170828,000000,24926940,25932960,24926940,25038720,0.118930000059465,0
+XXII.US,D,20170829,000000,25038720,25150500,24032700,24479820,0.110754666722044,0
+XXII.US,D,20170830,000000,24591600,25485840,24032700,25485840,0.094384000047192,0
+XXII.US,D,20170831,000000,25597620,26268300,24368040,24591600,0.17145066675239198,0
+XXII.US,D,20170901,000000,24815160,25597620,23920920,25597620,0.116150666724742,0
+XXII.US,D,20170905,000000,25374060,25374060,24144480,24256260,0.110560666721947,0
+XXII.US,D,20170906,000000,24479820,25374060,24160140,24815160,0.11344066672338701,0
+XXII.US,D,20170907,000000,24815160,26156520,24703380,25374060,0.18390800009195402,0
+XXII.US,D,20170908,000000,25374060,27945000,25038720,27945000,0.430371333548519,0
+XXII.US,D,20170911,000000,27721440,29062800,26827200,28503900,0.3842666668588,0
+XXII.US,D,20170912,000000,28951020,29957040,27945000,29957040,0.214999333440833,0
+XXII.US,D,20170913,000000,30180600,34204680,29964870,33645780,0.8045333337356,0
+XXII.US,D,20170914,000000,35322480,37334520,33086880,33757560,0.92217333379442,0
+XXII.US,D,20170915,000000,33534000,35881380,30851280,35881380,0.7095200003547599,0
+XXII.US,D,20170918,000000,35881380,36216720,34428240,35434260,0.343322666838328,0
+XXII.US,D,20170919,000000,35546040,35546040,32976210,33198660,0.304165333485416,0
+XXII.US,D,20170920,000000,32975100,35098920,32639760,33645780,0.31781400015890704,0
+XXII.US,D,20170921,000000,33869340,34316460,32080860,32192640,0.272586000136293,0
+XXII.US,D,20170922,000000,32304420,32304420,28951020,29286360,0.507249333586958,0
+XXII.US,D,20170925,000000,30515940,31186620,26938980,27833220,0.46835666690084504,0
+XXII.US,D,20170926,000000,28280340,30627720,26938980,30627720,0.35242000017621,0
+XXII.US,D,20170927,000000,31857300,31857300,29230470,30292380,0.212942666773138,0
+XXII.US,D,20170928,000000,30180600,30739500,28839240,30404160,0.23843666678588502,0
+XXII.US,D,20170929,000000,30292380,31186620,29398140,30963060,0.164308666748821,0
+XXII.US,D,20171002,000000,31298400,32304420,30068820,30404160,0.238052000119026,0
+XXII.US,D,20171003,000000,30739500,31857300,30404160,31521960,0.240558000120279,0
+XXII.US,D,20171004,000000,31857300,34092900,31633740,34092900,0.343731333505199,0
+XXII.US,D,20171005,000000,34316460,35433225,33534000,34316460,0.291037333478852,0
+XXII.US,D,20171006,000000,36328500,39123000,35656785,38116980,1.3216866673275098,0
+XXII.US,D,20171009,000000,32807430,35210700,32416200,33422220,1.22508666727921,0
+XXII.US,D,20171010,000000,34204680,34540020,33198660,33981120,0.313328000156664,0
+XXII.US,D,20171011,000000,34875360,34875360,31857300,32863320,0.52861333359764,0
+XXII.US,D,20171012,000000,32975100,33310440,30851280,31969080,0.342043333504355,0
+XXII.US,D,20171013,000000,32080860,32751540,30851280,31298400,0.299159333482913,0
+XXII.US,D,20171016,000000,34540020,34651800,31564425,31969080,0.650676000325338,0
+XXII.US,D,20171017,000000,32304420,32304420,30851280,31074840,0.345197333505932,0
+XXII.US,D,20171018,000000,31074840,31074840,28951020,29845260,0.48155600024077805,0
+XXII.US,D,20171019,000000,30180600,30739500,29398140,29957040,0.261179333463923,0
+XXII.US,D,20171020,000000,30180600,31074840,29733480,29733480,0.233938000116969,0
+XXII.US,D,20171023,000000,30180600,31857300,29957040,31074840,0.344415333505541,0
+XXII.US,D,20171024,000000,31410180,31745520,29174580,29286360,0.301847333484257,0
+XXII.US,D,20171025,000000,29286360,29511030,26268300,27609660,0.5930440002965219,0
+XXII.US,D,20171026,000000,27721440,29062800,26938980,28392120,0.275408666804371,0
+XXII.US,D,20171027,000000,28392120,28503900,25485840,25485840,0.490735333578701,0
+XXII.US,D,20171030,000000,25709400,25709400,22803120,24256260,0.471639333569153,0
+XXII.US,D,20171031,000000,24479820,24926940,22691340,23697360,0.29600666681467,0
+XXII.US,D,20171101,000000,23362020,24423930,22914900,24144480,0.216012666774673,0
+XXII.US,D,20171102,000000,24368040,24368040,23026680,23250240,0.21292133343979402,0
+XXII.US,D,20171103,000000,23138460,23473800,21797100,22244220,0.37941133352303896,0
+XXII.US,D,20171106,000000,22244220,24591600,22244220,24479820,0.246275333456471,0
+XXII.US,D,20171107,000000,25485840,25932960,22914900,23138460,0.279842000139921,0
+XXII.US,D,20171108,000000,23138460,23473800,22356000,23026680,0.148951333407809,0
+XXII.US,D,20171109,000000,22914900,23976810,22579560,23250240,0.164422000082211,0
+XXII.US,D,20171110,000000,24144480,24368040,22914900,23026680,0.180625333423646,0
+XXII.US,D,20171113,000000,23026680,24368040,22356000,24144480,0.258454000129227,0
+XXII.US,D,20171114,000000,24591600,25709400,23473800,24368040,0.5681133336173899,0
+XXII.US,D,20171115,000000,24256260,24647490,23473800,23809140,0.18395933342531298,0
+XXII.US,D,20171116,000000,23809140,24334500,23585580,24144480,0.129512000064756,0
+XXII.US,D,20171117,000000,24032700,24815160,23708535,24703380,0.15748133341207401,0
+XXII.US,D,20171120,000000,24815160,26491860,24703380,26380080,0.261358000130679,0
+XXII.US,D,20171121,000000,26603640,27386100,25821180,25932960,0.23635066678484198,0
+XXII.US,D,20171122,000000,26268300,27121170,24926940,26380080,0.178122666755728,0
+XXII.US,D,20171124,000000,26491860,27833220,26380080,27162540,0.13676666673505,0
+XXII.US,D,20171127,000000,27274320,27598485,26268300,26715420,0.146164000073082,0
+XXII.US,D,20171128,000000,26603640,26715420,25821180,26603640,0.120689333393678,0
+XXII.US,D,20171129,000000,26380080,27050760,25038720,25262280,0.19542000009771,0
+XXII.US,D,20171130,000000,25262280,26380080,23697360,26044740,0.23626333345146502,0
+XXII.US,D,20171201,000000,26827200,26827200,25206390,26380080,0.134702000067351,0
+XXII.US,D,20171204,000000,26603640,27050760,25709400,25821180,0.085900666709617,0
+XXII.US,D,20171205,000000,25821180,26603640,25150500,26603640,0.120164666726749,0
+XXII.US,D,20171206,000000,26603640,26603640,25821180,26156520,0.08147666670740501,0
+XXII.US,D,20171207,000000,26268300,26938980,26044740,26938980,0.106211333386439,0
+XXII.US,D,20171208,000000,26938980,30012930,26603640,29621700,0.524182666928758,0
+XXII.US,D,20171211,000000,30180600,32695650,29621700,31521960,0.46926266690129803,0
+XXII.US,D,20171212,000000,31521960,32304420,28503900,29398140,0.337065333501866,0
+XXII.US,D,20171213,000000,29286360,29621700,27945000,28503900,0.191417333429042,0
+XXII.US,D,20171214,000000,28503900,30593085,28392120,29174580,0.23719866678526602,0
+XXII.US,D,20171215,000000,29286360,30292380,29062800,29621700,0.181595333424131,0
+XXII.US,D,20171218,000000,29957040,30404160,29062800,29062800,0.11637733339152201,0
+XXII.US,D,20171219,000000,29286360,29509920,27274320,27386100,0.169746000084873,0
+XXII.US,D,20171220,000000,27386100,28839240,27162540,28615680,0.125924000062962,0
+XXII.US,D,20171221,000000,28615680,29677590,28503900,28951020,0.136745333401706,0
+XXII.US,D,20171222,000000,29174580,29509920,27609660,28615680,0.15498600007749302,0
+XXII.US,D,20171226,000000,28839240,29166750,28280340,28839240,0.098677333382672,0
+XXII.US,D,20171227,000000,29062800,32024970,29062800,30963060,0.477362666905348,0
+XXII.US,D,20171228,000000,30963060,32527980,30627720,32527980,0.302080666817707,0
+XXII.US,D,20171229,000000,33198660,35210700,30907170,31298400,0.582860666958097,0
+XXII.US,D,20180102,000000,32192640,35993160,32080860,35881380,0.74009333370338,0
+XXII.US,D,20180103,000000,36887400,38340540,33645780,36440280,0.89150666711242,0
+XXII.US,D,20180104,000000,36887400,37110960,32751540,34763580,0.525752666929543,0
+XXII.US,D,20180105,000000,34875360,36104940,33757560,35769600,0.290814666812074,0
+XXII.US,D,20180108,000000,35993160,39681900,35322480,37781640,0.87029333376848,0
+XXII.US,D,20180109,000000,38228760,39011220,35098920,35098920,0.425108000212554,0
+XXII.US,D,20180110,000000,35769600,38005200,34875360,36999180,0.31312866682323104,0
+XXII.US,D,20180111,000000,37558080,37781640,35881380,36999180,0.208104666770719,0
+XXII.US,D,20180112,000000,36887400,38005200,36552060,37334520,0.24933133345799902,0
+XXII.US,D,20180116,000000,38005200,39011220,36775620,37446300,0.34116733350391704,0
+XXII.US,D,20180117,000000,37669860,39234780,37558080,38340540,0.29575466681454404,0
+XXII.US,D,20180118,000000,38564100,43035300,38564100,42699960,0.6844666670089,0
+XXII.US,D,20180119,000000,44712000,45494460,41470380,43147080,0.623120666978227,0
+XXII.US,D,20180122,000000,43705980,46724040,41928540,46500480,0.5488820002744411,0
+XXII.US,D,20180123,000000,46947600,49630320,41358600,44264880,1.3351333340009002,0
+XXII.US,D,20180124,000000,45718020,46388700,42372555,43258860,0.314871333490769,0
+XXII.US,D,20180125,000000,43258860,45270900,39234780,43482420,0.75888000037944,0
+XXII.US,D,20180126,000000,41582160,44488440,41358600,43035300,0.334234000167117,0
+XXII.US,D,20180129,000000,42811740,43462410,37781640,38675880,0.5577780002788889,0
+XXII.US,D,20180130,000000,38005200,41582160,36776655,39234780,0.396978666865156,0
+XXII.US,D,20180131,000000,39793680,40464360,37669860,38116980,0.26981800013490903,0
+XXII.US,D,20180201,000000,37781640,38675880,33713955,34428240,0.49063333357865,0
+XXII.US,D,20180202,000000,33645780,34875360,29286360,30515940,0.9684733338175701,0
+XXII.US,D,20180205,000000,28839240,30627720,27945000,28615680,0.6455673336561171,0
+XXII.US,D,20180206,000000,27386100,32817510,26938980,32304420,0.549024666941179,0
+XXII.US,D,20180207,000000,32975100,33310440,30180600,30739500,0.357516000178758,0
+XXII.US,D,20180208,000000,30851280,31410180,29398140,29398140,0.19346000009673,0
+XXII.US,D,20180209,000000,30068820,30851280,28839240,30515940,0.241491333454079,0
+XXII.US,D,20180212,000000,30739500,32304420,29733480,29957040,0.252492666792913,0
+XXII.US,D,20180213,000000,29621700,30068820,28503900,29621700,0.16909533341788102,0
+XXII.US,D,20180214,000000,29062800,32863320,29062800,32416200,0.242516000121258,0
+XXII.US,D,20180215,000000,32863320,36093900,32751540,34763580,0.421064666877199,0
+XXII.US,D,20180216,000000,35210700,35758560,32639760,33757560,0.248750666791042,0
+XXII.US,D,20180220,000000,30292380,33551865,30292380,30292380,0.32084666682709,0
+XXII.US,D,20180221,000000,30963060,31744410,30739500,30851280,0.110510000055255,0
+XXII.US,D,20180222,000000,30851280,31298400,29733480,30404160,0.15010533340838603,0
+XXII.US,D,20180223,000000,30180600,30963060,29621700,29733480,0.136427333401547,0
+XXII.US,D,20180226,000000,30068820,30697035,29733480,29957040,0.157158000078579,0
+XXII.US,D,20180227,000000,29957040,30068820,26827200,27274320,0.35878000017939005,0
+XXII.US,D,20180228,000000,27609660,29062800,27473280,28056780,0.147214000073607,0
+XXII.US,D,20180301,000000,27945000,27945000,26156520,27050760,0.24313266678823303,0
+XXII.US,D,20180302,000000,26268300,28503900,25821180,28056780,0.16545666674939502,0
+XXII.US,D,20180305,000000,28503900,28727460,27386100,28168560,0.152384000076192,0
+XXII.US,D,20180306,000000,28392120,29147745,27609660,28727460,0.181723333424195,0
+XXII.US,D,20180307,000000,28168560,29621700,27833220,29286360,0.139072000069536,0
+XXII.US,D,20180308,000000,31633740,32527980,29621700,31969080,0.36944533351805603,0
+XXII.US,D,20180309,000000,32416200,32527980,30739500,31186620,0.147849333407258,0
+XXII.US,D,20180312,000000,31074840,31410180,30180600,30404160,0.150512000075256,0
+XXII.US,D,20180313,000000,30627720,30739500,28280340,29398140,0.139445333403056,0
+XXII.US,D,20180314,000000,29509920,29509920,28056780,28503900,0.141410000070705,0
+XXII.US,D,20180315,000000,30739500,31410180,28727460,29621700,0.353345333510006,0
+XXII.US,D,20180316,000000,31410180,31410180,27162540,27721440,0.661846000330923,0
+XXII.US,D,20180319,000000,27945000,28503900,27162540,27721440,0.183272666758303,0
+XXII.US,D,20180320,000000,27721440,27832110,26827200,27050760,0.153812666743573,0
+XXII.US,D,20180321,000000,27162540,28168560,27050760,27833220,0.164709333415688,0
+XXII.US,D,20180322,000000,27497880,27833220,26268300,26715420,0.185758000092879,0
+XXII.US,D,20180323,000000,26380080,27833220,25485840,26603640,0.189495333428081,0
+XXII.US,D,20180326,000000,26938980,27497880,25597620,27274320,0.181032000090516,0
+XXII.US,D,20180327,000000,26380080,27263145,24815160,25262280,0.19188666676261,0
+XXII.US,D,20180328,000000,25038720,25485840,22914900,24703380,0.37159400018579697,0
+XXII.US,D,20180329,000000,24815160,26603640,24368040,26268300,0.23027000011513502,0
+XXII.US,D,20180402,000000,26268300,26827200,25597620,26268300,0.164303333415485,0
+XXII.US,D,20180403,000000,26156520,26268300,25262280,25932960,0.112835333389751,0
+XXII.US,D,20180404,000000,25485840,25597620,24815160,25485840,0.123346000061673,0
+XXII.US,D,20180405,000000,25150500,26938980,25150500,26603640,0.161283333413975,0
+XXII.US,D,20180406,000000,26044740,26827200,25485840,25821180,0.10003333338334999,0
+XXII.US,D,20180409,000000,26268300,26380080,25485840,25709400,0.068814666701074,0
+XXII.US,D,20180410,000000,25932960,26044740,25150500,25597620,0.100715333383691,0
+XXII.US,D,20180411,000000,25597620,25765290,25150500,25262280,0.080990000040495,0
+XXII.US,D,20180412,000000,25262280,26044740,25262280,25932960,0.090064666711699,0
+XXII.US,D,20180413,000000,25932960,26268300,25150500,25709400,0.139356000069678,0
+XXII.US,D,20180416,000000,25821180,27162540,25821180,26380080,0.160690000080345,0
+XXII.US,D,20180417,000000,26603640,27274320,26380080,26827200,0.101830000050915,0
+XXII.US,D,20180418,000000,26827200,27050760,26044740,26268300,0.085601333376134,0
+XXII.US,D,20180419,000000,26380080,26491860,25262280,25821180,0.11114466672223901,0
+XXII.US,D,20180420,000000,25374060,25822290,24647490,24815160,0.113685333390176,0
+XXII.US,D,20180423,000000,24926940,25597620,23585580,24926940,0.16971333341819,0
+XXII.US,D,20180424,000000,24815160,24926940,21472935,22914900,0.306379333486523,0
+XXII.US,D,20180425,000000,22803120,23920920,21908880,23809140,0.152624666742979,0
+XXII.US,D,20180426,000000,23585580,23675010,22803120,22803120,0.088887333377777,0
+XXII.US,D,20180427,000000,22803120,23239065,22356000,22579560,0.084014666708674,0
+XXII.US,D,20180430,000000,22356000,23697360,22356000,23138460,0.102685333384676,0
+XXII.US,D,20180501,000000,23250240,23657130,22579560,23138460,0.0648138000324069,0
+XXII.US,D,20180502,000000,23250240,23697360,23026680,23138460,0.07407733337037199,0
+XXII.US,D,20180503,000000,22914900,23362020,22356000,22579560,0.090105333378386,0
+XXII.US,D,20180504,000000,23250240,24926940,22691340,24703380,0.165154666749244,0
+XXII.US,D,20180507,000000,25150500,27050760,24591600,25932960,0.224290000112145,0
+XXII.US,D,20180508,000000,26044740,28951020,25709400,28503900,0.257797333462232,0
+XXII.US,D,20180509,000000,29062800,29062800,26044740,26603640,0.235848666784591,0
+XXII.US,D,20180510,000000,26491860,27050760,25485840,26491860,0.12151600006075801,0
+XXII.US,D,20180511,000000,26827200,26827200,25374060,26044740,0.091326000045663,0
+XXII.US,D,20180514,000000,26268300,26268300,24926940,25150500,0.09732000004866,0
+XXII.US,D,20180515,000000,25150500,25485840,24815160,25374060,0.076396666704865,0
+XXII.US,D,20180516,000000,25262280,26491860,25150500,25597620,0.097781333382224,0
+XXII.US,D,20180517,000000,25597620,25932960,24256260,24479820,0.128635333397651,0
+XXII.US,D,20180518,000000,24591600,24815160,23250240,23473800,0.180496666756915,0
+XXII.US,D,20180521,000000,23809140,24144480,23473800,23585580,0.08184466670758901,0
+XXII.US,D,20180522,000000,23697360,24144480,22914900,23250240,0.10267800005133901,0
+XXII.US,D,20180523,000000,23362020,24032700,23306130,23697360,0.07351400003675701,0
+XXII.US,D,20180524,000000,23697360,24144480,23250240,23809140,0.092877333379772,0
+XXII.US,D,20180525,000000,23473800,23809140,23250240,23362020,0.06537900003268951,0
+XXII.US,D,20180529,000000,23250240,23585580,22803120,23585580,0.091455333379061,0
+XXII.US,D,20180530,000000,23585580,24479820,23473800,24368040,0.105948666719641,0
+XXII.US,D,20180531,000000,24479820,24871050,23585580,23697360,0.080002666706668,0
+XXII.US,D,20180601,000000,23809140,24926940,22914900,24926940,0.170846000085423,0
+XXII.US,D,20180604,000000,25150500,25150500,23362020,25038720,0.17595200008797598,0
+XXII.US,D,20180605,000000,25150500,25150500,24256260,24703380,0.110144666721739,0
+XXII.US,D,20180606,000000,25038720,25374060,24256260,25038720,0.1564000000782,0
+XXII.US,D,20180607,000000,25374060,25374060,24368040,24703380,0.109239333387953,0
+XXII.US,D,20180608,000000,25038720,25702710,24591600,25262280,0.097601333382134,0
+XXII.US,D,20180611,000000,25709400,26156520,24591600,24926940,0.148200666740767,0
+XXII.US,D,20180612,000000,24815160,25821180,24706725,25597620,0.14723133340694902,0
+XXII.US,D,20180613,000000,26044740,26044740,24815160,25485840,0.188367333427517,0
+XXII.US,D,20180614,000000,25597620,25597620,24479820,24926940,0.123338666728336,0
+XXII.US,D,20180615,000000,24591600,25094610,23697360,23809140,0.121972000060986,0
+XXII.US,D,20180618,000000,23697360,24815160,23697360,24368040,0.103331333384999,0
+XXII.US,D,20180619,000000,23920920,24591600,23585580,24256260,0.09100533337883601,0
+XXII.US,D,20180620,000000,24591600,24815160,23809140,23920920,0.102098000051049,0
+XXII.US,D,20180621,000000,24032700,24256260,23138460,24144480,0.16386266674859798,0
+XXII.US,D,20180622,000000,24144480,27274320,23697360,27274320,1.26346000063173,0
+XXII.US,D,20180625,000000,26938980,28503900,25485840,28056780,0.316538666824936,0
+XXII.US,D,20180626,000000,28727460,29174580,26938980,28056780,0.21032866677183099,0
+XXII.US,D,20180627,000000,27609660,28392120,26491860,26491860,0.183632666758483,0
+XXII.US,D,20180628,000000,26268300,28503900,25709400,28168560,0.210672000105336,0
+XXII.US,D,20180629,000000,28280340,28503900,27050760,27497880,0.209068666771201,0
+XXII.US,D,20180702,000000,27609660,28690575,27509055,28503900,0.150469333408568,0
+XXII.US,D,20180703,000000,28839240,30515940,28280340,30180600,0.221684666777509,0
+XXII.US,D,20180705,000000,31074840,33645780,30180600,32751540,0.44269333355468,0
+XXII.US,D,20180706,000000,33310440,33392025,30180600,31857300,0.276145333471406,0
+XXII.US,D,20180709,000000,31969080,32069685,30627720,30963060,0.147209333406938,0
+XXII.US,D,20180710,000000,30404160,31242510,28727460,29286360,0.237610000118805,0
+XXII.US,D,20180711,000000,29509920,31018950,29118690,30404160,0.22569000011284499,0
+XXII.US,D,20180712,000000,30515940,30515940,29174580,29509920,0.11477200005738601,0
+XXII.US,D,20180713,000000,29621700,31410180,29230470,30851280,0.217883333442275,0
+XXII.US,D,20180716,000000,31298400,31521960,29286360,29509920,0.174740666754037,0
+XXII.US,D,20180717,000000,29509920,29845260,26938980,27497880,0.237932000118966,0
+XXII.US,D,20180718,000000,27721440,27833220,25932960,27274320,0.179479333423073,0
+XXII.US,D,20180719,000000,27162540,28727460,26491860,28727460,0.14610733340638699,0
+XXII.US,D,20180720,000000,28951020,30180600,27721440,27833220,0.180005333423336,0
+XXII.US,D,20180723,000000,28503900,28503900,26827200,27386100,0.14174666673754,0
+XXII.US,D,20180724,000000,27386100,28726350,26994870,27721440,0.14394200007197103,0
+XXII.US,D,20180725,000000,27833220,28503900,27162540,27497880,0.113292000056646,0
+XXII.US,D,20180726,000000,27274320,28503900,26947920,27609660,0.104930000052465,0
+XXII.US,D,20180727,000000,27721440,28168560,26827200,26827200,0.100007333383337,0
+XXII.US,D,20180730,000000,27050760,27945000,26827200,27274320,0.08404333337535501,0
+XXII.US,D,20180731,000000,27274320,28895130,27050760,27945000,0.123415333395041,0
+XXII.US,D,20180801,000000,28392120,28615680,27162540,27721440,0.10369066671851201,0
+XXII.US,D,20180802,000000,27609660,28056780,27162540,27386100,0.102858000051429,0
+XXII.US,D,20180803,000000,27274320,28503900,27050760,28056780,0.185601333426134,0
+XXII.US,D,20180806,000000,28168560,28392120,27274320,28168560,0.132100666732717,0
+XXII.US,D,20180807,000000,28168560,28280340,27386100,27609660,0.067283333366975,0
+XXII.US,D,20180808,000000,27609660,27849990,27162540,27721440,0.076190666704762,0
+XXII.US,D,20180809,000000,27386100,30068820,27162540,29957040,0.23975600011987802,0
+XXII.US,D,20180810,000000,30068820,30627720,28615680,28951020,0.14863600007431801,0
+XXII.US,D,20180813,000000,28839240,29509920,26827200,26938980,0.178738666756036,0
+XXII.US,D,20180814,000000,27945000,28503900,26156520,28280340,0.23421600011710803,0
+XXII.US,D,20180815,000000,28056780,28392120,26380080,26938980,0.12458666672896,0
+XXII.US,D,20180816,000000,26827200,27386100,25821180,25932960,0.118169333392418,0
+XXII.US,D,20180817,000000,25821180,26491860,25374060,26044740,0.120398666726866,0
+XXII.US,D,20180820,000000,26268300,26603640,25262280,25485840,0.117891333392279,0
+XXII.US,D,20180821,000000,25485840,27274320,24815160,26715420,0.289241333477954,0
+XXII.US,D,20180822,000000,27274320,27609660,26268300,27386100,0.14649533340658102,0
+XXII.US,D,20180823,000000,27497880,27609660,26603640,26827200,0.092914000046457,0
+XXII.US,D,20180824,000000,26715420,28503900,26715420,27945000,0.199782666766558,0
+XXII.US,D,20180827,000000,28839240,28876125,27386100,27386100,0.15552466674442902,0
+XXII.US,D,20180828,000000,27386100,27721440,26491860,27609660,0.117440666725387,0
+XXII.US,D,20180829,000000,27721440,28056780,27386100,27833220,0.098429333382548,0
+XXII.US,D,20180830,000000,28280340,29509920,27721440,29062800,0.20883266677108303,0
+XXII.US,D,20180831,000000,28951020,30292380,28615680,30292380,0.188330666760832,0
+XXII.US,D,20180904,000000,30627720,31857300,30292380,30627720,0.27706000013853,0
+XXII.US,D,20180905,000000,31521960,31632630,29062800,30851280,0.157628000078814,0
+XXII.US,D,20180906,000000,30739500,30963060,28839240,28839240,0.10158466671745901,0
+XXII.US,D,20180907,000000,29174580,30180600,28615680,29845260,0.131248000065624,0
+XXII.US,D,20180910,000000,29957040,31298400,29733480,30963060,0.132103333399385,0
+XXII.US,D,20180911,000000,31745520,31857300,30292380,31633740,0.15090400007545202,0
+XXII.US,D,20180912,000000,31633740,31857300,29621700,30292380,0.16389333341528,0
+XXII.US,D,20180913,000000,30292380,30627720,28392120,28392120,0.12793600006396802,0
+XXII.US,D,20180914,000000,28392120,28951020,27279915,28615680,0.127492000063746,0
+XXII.US,D,20180917,000000,28951020,29398140,28839240,29286360,0.085286000042643,0
+XXII.US,D,20180918,000000,29621700,31298400,29286360,30404160,0.18538666675936002,0
+XXII.US,D,20180919,000000,31298400,32639760,30739500,31410180,0.350959333508813,0
+XXII.US,D,20180920,000000,32192640,32192640,29621700,31186620,0.233350000116675,0
+XXII.US,D,20180921,000000,31298400,31857300,30739500,31410180,0.23643533345155102,0
+XXII.US,D,20180924,000000,31410180,31521960,30292380,30515940,0.097260666715297,0
+XXII.US,D,20180925,000000,30404160,31521960,29845260,30515940,0.11741266672537301,0
+XXII.US,D,20180926,000000,30180600,31074840,30180600,30627720,0.077207333371937,0
+XXII.US,D,20180927,000000,30515940,32416200,30515940,31745520,0.17212000008606,0
+XXII.US,D,20180928,000000,31745520,32975100,31298400,31410180,0.19152666676243,0
+XXII.US,D,20181001,000000,32192640,32527980,30739500,31074840,0.152607333409637,0
+XXII.US,D,20181002,000000,30851280,31969080,30404160,30515940,0.137838000068919,0
+XXII.US,D,20181003,000000,30739500,30913860,29174580,29957040,0.144094000072047,0
+XXII.US,D,20181004,000000,29733480,29845260,28615680,29509920,0.131719333399193,0
+XXII.US,D,20181005,000000,29957040,30180600,28727460,29733480,0.09679333338173,0
+XXII.US,D,20181008,000000,29845260,32304420,29845260,31633740,0.28253933347460297,0
+XXII.US,D,20181009,000000,31857300,36552060,31745520,34763580,1.11312666722323,0
+XXII.US,D,20181010,000000,36552060,36775620,33645780,33981120,0.40043733353355204,0
+XXII.US,D,20181011,000000,31298400,32863320,30627720,30851280,0.313384000156692,0
+XXII.US,D,20181012,000000,31969080,33198660,31186620,31410180,0.191897333429282,0
+XXII.US,D,20181015,000000,31969080,32192640,30963060,31745520,0.15924000007962,0
+XXII.US,D,20181016,000000,32416200,34316460,31146390,33757560,0.279087333472877,0
+XXII.US,D,20181017,000000,34316460,34651800,32192640,33981120,0.17110666675222003,0
+XXII.US,D,20181018,000000,33645780,34092900,31745520,32751540,0.149451333408059,0
+XXII.US,D,20181019,000000,31969080,33366330,31969080,32192640,0.131259333398963,0
+XXII.US,D,20181022,000000,32416200,32751540,29621700,29957040,0.21345933344006301,0
+XXII.US,D,20181023,000000,29733480,30739500,26603640,30627720,0.283075333474871,0
+XXII.US,D,20181024,000000,30627720,31186620,28503900,28615680,0.109934666721634,0
+XXII.US,D,20181025,000000,28615680,28615680,26244840,27386100,0.434114000217057,0
+XXII.US,D,20181026,000000,25038720,27945000,23473800,27833220,0.342344666837839,0
+XXII.US,D,20181029,000000,28056780,28392120,26044740,26380080,0.146961333406814,0
+XXII.US,D,20181030,000000,26044740,26491860,24815160,25932960,0.143320666738327,0
+XXII.US,D,20181031,000000,26380080,27274320,25709400,27050760,0.11076066672204701,0
+XXII.US,D,20181101,000000,27386100,28280340,27162540,27833220,0.079564666706449,0
+XXII.US,D,20181102,000000,28168560,29957040,27762810,29398140,0.134484666733909,0
+XXII.US,D,20181105,000000,29733480,30068820,27833220,28615680,0.12306200006153101,0
+XXII.US,D,20181106,000000,29062800,29901150,28168560,28503900,0.101359333384013,0
+XXII.US,D,20181107,000000,28392120,29845260,28280340,29845260,0.15939066674636201,0
+XXII.US,D,20181108,000000,29957040,30085590,28280340,29398140,0.108536000054268,0
+XXII.US,D,20181109,000000,29174580,31186620,28056780,31186620,0.171202000085601,0
+XXII.US,D,20181112,000000,31186620,31186620,28280340,28727460,0.20617533343642103,0
+XXII.US,D,20181113,000000,28951020,29509920,28100385,29174580,0.095900666714617,0
+XXII.US,D,20181114,000000,28951020,31074840,28503900,30515940,0.181865333424266,0
+XXII.US,D,20181115,000000,30404160,30739500,29509920,30292380,0.08678200004339101,0
+XXII.US,D,20181116,000000,29845260,32863320,29398140,31745520,0.225800666779567,0
+XXII.US,D,20181119,000000,31857300,32397195,29733480,30404160,0.104112666718723,0
+XXII.US,D,20181120,000000,29957040,30571830,29286360,29621700,0.091322000045661,0
+XXII.US,D,20181121,000000,29733480,31745520,29733480,30404160,0.140406000070203,0
+XXII.US,D,20181123,000000,30515940,31745520,30404160,31745520,0.0492200666912767,0
+XXII.US,D,20181126,000000,31857300,33422220,31298400,32863320,0.206886000103443,0
+XXII.US,D,20181127,000000,33086880,33422220,31633740,32639760,0.092876000046438,0
+XXII.US,D,20181128,000000,32751540,32930385,31857300,32639760,0.079646000039823,0
+XXII.US,D,20181129,000000,32751540,32863320,31969080,32751540,0.060646800030323404,0
+XXII.US,D,20181130,000000,32527980,34428240,31969080,33981120,0.206578666769956,0
+XXII.US,D,20181203,000000,34092900,34651800,33175200,34204680,0.16784466675058898,0
+XXII.US,D,20181204,000000,33645780,34819470,32416200,32639760,0.246718666790026,0
+XXII.US,D,20181206,000000,32639760,33534000,31745520,32304420,0.127132666730233,0
+XXII.US,D,20181207,000000,32304420,33757560,31074840,31298400,0.148209333407438,0
+XXII.US,D,20181210,000000,31298400,32304420,30404160,30963060,0.080755333373711,0
+XXII.US,D,20181211,000000,31521960,32192640,30515940,31745520,0.084270666708802,0
+XXII.US,D,20181212,000000,32080860,32863320,31298400,32863320,0.08942666671138,0
+XXII.US,D,20181213,000000,32416200,33422220,29733480,29733480,0.210080666771707,0
+XXII.US,D,20181214,000000,29957040,30739500,28280340,28951020,0.156456666744895,0
+XXII.US,D,20181217,000000,28951020,30180600,27945000,28168560,0.116363333391515,0
+XXII.US,D,20181218,000000,28168560,28951020,26938980,27274320,0.11565266672449301,0
+XXII.US,D,20181219,000000,27050760,28503900,26268300,26380080,0.120968000060484,0
+XXII.US,D,20181220,000000,26603640,27386100,25709400,26044740,0.126818000063409,0
+XXII.US,D,20181221,000000,26044740,26268300,23809140,24032700,0.286934666810134,0
+XXII.US,D,20181224,000000,24144480,24591600,22914900,24032700,0.10643733338655201,0
+XXII.US,D,20181226,000000,24256260,26380080,24256260,26380080,0.123389333395028,0
+XXII.US,D,20181227,000000,26491860,27386100,25262280,27386100,0.126778666730056,0
+XXII.US,D,20181228,000000,27497880,30068820,27174825,29621700,0.158720666746027,0
+XXII.US,D,20181231,000000,31298400,31298400,27833220,27833220,0.127124666730229,0
+XXII.US,D,20190102,000000,27386100,29845260,26681880,29845260,0.122144666727739,0
+XXII.US,D,20190103,000000,29845260,30404160,28727460,29174580,0.09713333338190001,0
+XXII.US,D,20190104,000000,29286360,31074840,29286360,30851280,0.132131333399399,0
+XXII.US,D,20190107,000000,30851280,31745520,30404160,31745520,0.116562666724948,0
+XXII.US,D,20190108,000000,31857300,31857300,30739500,31857300,0.08190866670762101,0
+XXII.US,D,20190109,000000,31857300,32192640,30963060,30963060,0.107750000053875,0
+XXII.US,D,20190110,000000,30627720,31410180,29174580,29286360,0.139437333403052,0
+XXII.US,D,20190111,000000,29286360,30012930,28727460,29062800,0.10456533338561601,0
+XXII.US,D,20190114,000000,28951020,29957040,27945000,27945000,0.098641333382654,0
+XXII.US,D,20190115,000000,27945000,28392120,25709400,26156520,0.279458000139729,0
+XXII.US,D,20190116,000000,26268300,26715420,24673185,24703380,0.305839333486253,0
+XXII.US,D,20190117,000000,25262280,25597620,24479820,24926940,0.28690000014344996,0
+XXII.US,D,20190118,000000,25150500,27721440,25150500,26491860,0.23332200011666102,0
+XXII.US,D,20190122,000000,26938980,27050760,24926940,25262280,0.197568000098784,0
+XXII.US,D,20190123,000000,25709400,25821180,24032700,24368040,0.243942000121971,0
+XXII.US,D,20190124,000000,24591600,24733560,23809140,24144480,0.14431200007215603,0
+XXII.US,D,20190125,000000,24591600,25262280,24144480,24703380,0.16461333341564,0
+XXII.US,D,20190128,000000,24591600,24815160,23473800,24368040,0.22098666677716,0
+XXII.US,D,20190129,000000,24256260,24591600,23809140,24368040,0.10648400005324199,0
+XXII.US,D,20190130,000000,24032700,26264955,24032700,26044740,0.200949333433808,0
+XXII.US,D,20190131,000000,25932960,26044740,24703380,25038720,0.16896866675115102,0
+XXII.US,D,20190201,000000,25262280,25821180,24479820,24815160,0.16268266674800802,0
+XXII.US,D,20190204,000000,24703380,25709400,24591600,25150500,0.128578666730956,0
+XXII.US,D,20190205,000000,25485840,25821180,24926940,25709400,0.155296000077648,0
+XXII.US,D,20190206,000000,25821180,25821180,24479820,24926940,0.11512200005756101,0
+XXII.US,D,20190207,000000,24815160,24939225,24144480,24591600,0.087955333377311,0
+XXII.US,D,20190208,000000,24591600,28503900,24368040,27945000,0.581852000290926,0
+XXII.US,D,20190211,000000,27833220,27945000,26889780,27386100,0.155390666744362,0
+XXII.US,D,20190212,000000,27386100,27609660,26156520,27386100,0.12100333339383501,0
+XXII.US,D,20190213,000000,27274320,28503900,27050760,28168560,0.13261133339963901,0
+XXII.US,D,20190214,000000,28392120,28615680,27833220,28168560,0.084256666708795,0
+XXII.US,D,20190215,000000,28168560,28727460,27609660,28503900,0.09166066671249701,0
+XXII.US,D,20190219,000000,28503900,28615680,26491860,27050760,0.145604666739469,0
+XXII.US,D,20190220,000000,26603640,27945000,26156520,27274320,0.12153800006076901,0
+XXII.US,D,20190221,000000,27162540,27497880,26380080,26715420,0.0540778000270389,0
+XXII.US,D,20190222,000000,26603640,28951020,26603640,28392120,0.151817333409242,0
+XXII.US,D,20190225,000000,28392120,28615680,27162540,27274320,0.076079333371373,0
+XXII.US,D,20190226,000000,27162540,27833220,26268300,26938980,0.0657839333662253,0
+XXII.US,D,20190227,000000,26827200,27721440,26435970,27162540,0.106481333386574,0
+XXII.US,D,20190228,000000,26938980,27050760,26380080,26938980,0.07804866670569101,0
+XXII.US,D,20190301,000000,26938980,27232950,25932960,26044740,0.08706000004353001,0
+XXII.US,D,20190304,000000,26044740,26491860,25150500,26268300,0.097828000048914,0
+XXII.US,D,20190305,000000,26268300,26268300,17661240,19226160,0.80856666707095,0
+XXII.US,D,20190306,000000,22356000,22356000,20008620,20791080,0.380304666856819,0
+XXII.US,D,20190307,000000,20902860,21126420,18667260,20120400,0.21571400010785702,0
+XXII.US,D,20190308,000000,20008620,23473800,19785060,21126420,0.343610666838472,0
+XXII.US,D,20190311,000000,21573540,22020660,20456850,21461760,0.157752666745543,0
+XXII.US,D,20190312,000000,21573540,23138460,20902860,22244220,0.276584666804959,0
+XXII.US,D,20190313,000000,22356000,22691340,21797100,22132440,0.096964666715149,0
+XXII.US,D,20190314,000000,21685320,23585580,21685320,23026680,0.20132000010066,0
+XXII.US,D,20190315,000000,22914900,23585580,21797100,22020660,0.19082000009541,0
+XXII.US,D,20190318,000000,22020660,22244220,21238200,21573540,0.171277333418972,0
+XXII.US,D,20190319,000000,21573540,22523670,21126420,21685320,0.174145333420406,0
+XXII.US,D,20190320,000000,21461760,21573540,21014640,21126420,0.12184400006092201,0
+XXII.US,D,20190321,000000,21238200,21685320,21014640,21238200,0.076392000038196,0
+XXII.US,D,20190322,000000,21126420,21238200,20008620,20120400,0.122247333394457,0
+XXII.US,D,20190325,000000,20120400,20455740,19114380,19561500,0.15014266674173798,0
+XXII.US,D,20190326,000000,19561500,20008620,19337940,19561500,0.102182666717758,0
+XXII.US,D,20190327,000000,19561500,19785060,18443700,19114380,0.170802000085401,0
+XXII.US,D,20190328,000000,19002600,21461760,18890820,19337940,0.245064000122532,0
+XXII.US,D,20190329,000000,19561500,20120400,19058490,19114380,0.10717466672025401,0
+XXII.US,D,20190401,000000,19337940,19673280,19226160,19673280,0.119552666726443,0
+XXII.US,D,20190402,000000,19673280,19773885,19115490,19337940,0.074232666703783,0
+XXII.US,D,20190403,000000,19337940,19896840,19226160,19449720,0.11820133339243401,0
+XXII.US,D,20190404,000000,19561500,21126420,19449720,20343960,0.13702000006851,0
+XXII.US,D,20190405,000000,20791080,21741210,20791080,21014640,0.13363466673348398,0
+XXII.US,D,20190408,000000,21685320,21797100,20791080,21014640,0.09198600004599301,0
+XXII.US,D,20190409,000000,21461760,21461760,19896840,20343960,0.186263333426465,0
+XXII.US,D,20190410,000000,20455740,21126420,19896840,21126420,0.079392666706363,0
+XXII.US,D,20190411,000000,21126420,22244220,20567520,22020660,0.135804666734569,0
+XXII.US,D,20190412,000000,22244220,22514730,21349980,21461760,0.10357600005178799,0
+XXII.US,D,20190415,000000,21685320,21797100,20791080,21126420,0.0658864666996099,0
+XXII.US,D,20190416,000000,21126420,21573540,20791080,21461760,0.08257000004128501,0
+XXII.US,D,20190417,000000,21685320,21685320,19226160,21126420,0.219905333443286,0
+XXII.US,D,20190418,000000,20902860,21573540,20124885,20902860,0.085742000042871,0
+XXII.US,D,20190422,000000,20902860,20902860,20455740,20791080,0.070148000035074,0
+XXII.US,D,20190423,000000,20679300,21797100,20567520,21461760,0.11508533339087601,0
+XXII.US,D,20190424,000000,21461760,22356000,20791080,22132440,0.125881333396274,0
+XXII.US,D,20190425,000000,22132440,22132440,21014640,21573540,0.06935866670134601,0
+XXII.US,D,20190426,000000,21461760,21761325,20902860,21685320,0.0532492666932913,0
+XXII.US,D,20190429,000000,21685320,22635450,21573540,22467780,0.12594200006297102,0
+XXII.US,D,20190430,000000,22467780,24926940,22020660,24479820,0.356359333511513,0
+XXII.US,D,20190501,000000,24703380,25709400,24144480,24926940,0.235534000117767,0
+XXII.US,D,20190502,000000,24591600,25150500,24256260,25038720,0.119438666726386,0
+XXII.US,D,20190503,000000,24591600,25932960,24479820,25709400,0.114382000057191,0
+XXII.US,D,20190506,000000,25150500,26827200,25038720,26491860,0.13034533339850599,0
+XXII.US,D,20190507,000000,26380080,26380080,24144480,24703380,0.201621333434144,0
+XXII.US,D,20190508,000000,24032700,24926940,23250240,23473800,0.130563333398615,0
+XXII.US,D,20190509,000000,23250240,23585580,22579560,23026680,0.143725333405196,0
+XXII.US,D,20190510,000000,22914900,22914900,21349980,21573540,0.354777333510722,0
+XXII.US,D,20190513,000000,21238200,22300110,21014640,21238200,0.07976533337321601,0
+XXII.US,D,20190514,000000,21238200,21674145,20623410,21014640,0.189181333427924,0
+XXII.US,D,20190515,000000,21014640,23026680,20846970,22803120,0.125076666729205,0
+XXII.US,D,20190516,000000,22914900,23920920,22356000,22803120,0.184456666758895,0
+XXII.US,D,20190517,000000,22803120,23138460,21908880,22691340,0.08779600004389801,0
+XXII.US,D,20190520,000000,22467780,22914900,21908880,22579560,0.0564828666949081,0
+XXII.US,D,20190521,000000,22803120,23138460,22423065,23138460,0.0388409333527538,0
+XXII.US,D,20190522,000000,22803120,23473800,22467780,23250240,0.056975466695154395,0
+XXII.US,D,20190523,000000,23026680,23697360,22579560,23585580,0.07942733337304701,0
+XXII.US,D,20190524,000000,23809140,24032700,23138460,23920920,0.052704400026352204,0
+XXII.US,D,20190528,000000,23809140,24703380,23362020,24703380,0.07682733337174699,0
+XXII.US,D,20190529,000000,24144480,24591600,22691340,23138460,0.083842666708588,0
+XXII.US,D,20190530,000000,23026680,23315070,21852990,22244220,0.0643370000321685,0
+XXII.US,D,20190531,000000,21908880,22411890,21349980,21349980,0.070636666701985,0
+XXII.US,D,20190603,000000,21349980,21797100,21014640,21014640,0.06648500003324251,0
+XXII.US,D,20190604,000000,21238200,21685320,21126420,21573540,0.0588810000294405,0
+XXII.US,D,20190605,000000,21797100,23201040,21461760,22803120,0.350022000175011,0
+XXII.US,D,20190606,000000,22914900,22914900,21685320,21685320,0.054218400027109204,0
+XXII.US,D,20190607,000000,21797100,22803120,21685320,22579560,0.14876266674104802,0
+XXII.US,D,20190610,000000,22579560,22914900,22020660,22803120,0.0592130000296065,0
+XXII.US,D,20190611,000000,22803120,22803120,21908880,22356000,0.045933333356299996,0
+XXII.US,D,20190612,000000,22356000,22579560,22020660,22579560,0.0375043333520855,0
+XXII.US,D,20190613,000000,22356000,22579560,22020660,22579560,0.0375655333521161,0
+XXII.US,D,20190614,000000,22356000,22467780,21685320,21908880,0.0462609333564638,0
+XXII.US,D,20190617,000000,21797100,24256260,21685320,24256260,0.191324000095662,0
+XXII.US,D,20190618,000000,23809140,24144480,22467780,22691340,0.113703333390185,0
+XXII.US,D,20190619,000000,22691340,23250240,22244220,23026680,0.07386933337026799,0
+XXII.US,D,20190620,000000,23026680,23194350,22020660,22244220,0.12978400006489202,0
+XXII.US,D,20190621,000000,22244220,22579560,21797100,21797100,0.16721200008360598,0
+XXII.US,D,20190624,000000,21908880,22132440,21461760,22020660,0.08945600004472799,0
+XXII.US,D,20190625,000000,22020660,22356000,21461760,21573540,0.100544666716939,0
+XXII.US,D,20190626,000000,21908880,22020660,21461760,22020660,0.056671466695002407,0
+XXII.US,D,20190627,000000,22020660,22914900,21797100,22803120,0.13504266673418802,0
+XXII.US,D,20190628,000000,22803120,23920920,22356000,23362020,0.15151600007575802,0
+XXII.US,D,20190701,000000,23250240,23362020,21908880,22132440,0.13099733339883202,0
+XXII.US,D,20190702,000000,22356000,22914900,21908880,22914900,0.070382000035191,0
+XXII.US,D,20190703,000000,22803120,22803120,22356000,22467780,0.0210218000105109,0
+XXII.US,D,20190705,000000,22020660,22356000,21685320,21797100,0.090624000045312,0
+XXII.US,D,20190708,000000,22020660,22356000,21573540,22356000,0.0615428000307714,0
+XXII.US,D,20190709,000000,22356000,22356000,21685320,22244220,0.110936000055468,0
+XXII.US,D,20190710,000000,22244220,22691340,22020660,22020660,0.0490726000245363,0
+XXII.US,D,20190711,000000,21908880,22244220,21797100,21797100,0.080677333373672,0
+XXII.US,D,20190712,000000,22020660,22467780,21908880,22132440,0.072084666702709,0
+XXII.US,D,20190715,000000,22356000,22356000,21797100,21908880,0.0479666000239833,0
+XXII.US,D,20190716,000000,22020660,22020660,21685320,21797100,0.0512074000256037,0
+XXII.US,D,20190717,000000,21797100,21797100,21461760,21573540,0.0653244666993289,0
+XXII.US,D,20190718,000000,21685320,21797100,21238200,21349980,0.080259333373463,0
+XXII.US,D,20190719,000000,21238200,21797100,21014640,21573540,0.139556000069778,0
+XXII.US,D,20190722,000000,21797100,21908880,21238200,21349980,0.082776000041388,0
+XXII.US,D,20190723,000000,21349980,21685320,20902860,21349980,0.18526000009263002,0
+XXII.US,D,20190724,000000,21238200,21461760,20902860,21126420,0.207577333437122,0
+XXII.US,D,20190725,000000,21014640,21238200,20791080,20902860,0.062544000031272,0
+XXII.US,D,20190726,000000,21126420,21126420,20232180,20791080,0.081686000040843,0
+XXII.US,D,20190729,000000,20232180,20455740,19226160,20232180,0.13510600006755302,0
+XXII.US,D,20190730,000000,20232180,20232180,19002600,19114380,0.131029333398848,0
+XXII.US,D,20190731,000000,19226160,19337940,16261740,17773020,0.22607600011303802,0
+XXII.US,D,20190801,000000,17549460,17938440,15146190,15202080,0.185482666759408,0
+XXII.US,D,20190802,000000,15425640,17214120,12519360,17214120,0.28469800014234903,0
+XXII.US,D,20190805,000000,17549460,17627700,15313860,15984540,0.14795133340730898,0
+XXII.US,D,20190806,000000,16655220,17884800,15984540,17773020,0.091848666712591,0
+XXII.US,D,20190807,000000,17437680,17661240,16319880,16878780,0.123535333395101,0
+XXII.US,D,20190808,000000,16990560,18555480,16990560,18331920,0.111376666722355,0
+XXII.US,D,20190809,000000,18331920,21685320,16990560,21461760,0.417904000208952,0
+XXII.US,D,20190812,000000,21126420,21461760,19343535,21070530,0.179224666756279,0
+XXII.US,D,20190813,000000,21126420,21685320,20008620,21238200,0.136027333401347,0
+XXII.US,D,20190814,000000,20679300,21349980,20455740,21126420,0.08816666671075,0
+XXII.US,D,20190815,000000,20902860,21238200,20232180,20679300,0.070204666701769,0
+XXII.US,D,20190816,000000,20679300,21573540,20455740,21461760,0.07570666670452,0
+XXII.US,D,20190819,000000,21573540,21685320,20902860,21238200,0.0408232666870783,0
+XXII.US,D,20190820,000000,21014640,21238200,20455740,21126420,0.0453268000226634,0
+XXII.US,D,20190821,000000,21126420,21126420,20567520,20791080,0.0354190666843762,0
+XXII.US,D,20190822,000000,20679300,22356000,20567520,22132440,0.14019933340343302,0
+XXII.US,D,20190823,000000,22020660,22356000,21461760,22244220,0.07476133337071401,0
+XXII.US,D,20190826,000000,22356000,22356000,21573540,21573540,0.107848666720591,0
+XXII.US,D,20190827,000000,21908880,22356000,20679300,20679300,0.0595927333631297,0
+XXII.US,D,20190828,000000,20791080,22579560,20232180,21797100,0.18688733342677702,0
+XXII.US,D,20190829,000000,22356000,22914900,21908880,21908880,0.08637266670985301,0
+XXII.US,D,20190830,000000,21908880,22132440,21685320,21908880,0.0334318666833826,0
+XXII.US,D,20190903,000000,21797100,21908880,20791080,21461760,0.0663757333665212,0
+XXII.US,D,20190904,000000,21238200,21797100,21238200,21685320,0.03580673335123671,0
+XXII.US,D,20190905,000000,21797100,23026680,21461760,22803120,0.123326000061663,0
+XXII.US,D,20190906,000000,22691340,23697360,21799335,23362020,0.097229333381948,0
+XXII.US,D,20190909,000000,23697360,23697360,22356000,22579560,0.0654627333660647,0
+XXII.US,D,20190910,000000,22467780,23697360,22467780,23585580,0.067238000033619,0
+XXII.US,D,20190911,000000,23585580,24815160,23473800,24703380,0.125588666729461,0
+XXII.US,D,20190912,000000,25038720,27497880,24815160,25932960,0.209398000104699,0
+XXII.US,D,20190913,000000,26268300,26827200,24591600,26268300,0.13322133339994402,0
+XXII.US,D,20190916,000000,25932960,26156520,25150500,25485840,0.073876666703605,0
+XXII.US,D,20190917,000000,25485840,25932960,24597195,24815160,0.0572966000286483,0
+XXII.US,D,20190918,000000,24815160,25038720,23697360,25038720,0.082797333374732,0
+XXII.US,D,20190919,000000,24926940,25709400,24591600,25150500,0.0586587333626627,0
+XXII.US,D,20190920,000000,25150500,26547750,24982830,26380080,0.12774000006386999,0
+XXII.US,D,20190923,000000,26603640,26603640,25150500,25374060,0.091870000045935,0
+XXII.US,D,20190924,000000,25262280,25821180,24591600,24926940,0.074021333370344,0
+XXII.US,D,20190925,000000,24815160,25821180,23809140,25821180,0.091624000045812,0
+XXII.US,D,20190926,000000,26044740,26827200,25485840,26827200,0.1142666667238,0
+XXII.US,D,20190927,000000,27162540,27497880,26380080,26827200,0.11444666672388999,0
+XXII.US,D,20190930,000000,26603640,27162540,25150500,25262280,0.088207333377437,0
+XXII.US,D,20191001,000000,25485840,25709400,23362020,24032700,0.11670400005835199,0
+XXII.US,D,20191002,000000,23697360,24032700,21573540,23809140,0.133446000066723,0
+XXII.US,D,20191003,000000,23585580,23697360,21908880,23138460,0.058076666695705,0
+XXII.US,D,20191004,000000,23026680,24815160,23026680,24479820,0.089630666711482,0
+XXII.US,D,20191007,000000,24368040,24815160,23362020,23697360,0.076590000038295,0
+XXII.US,D,20191008,000000,23473800,24256260,23026680,23250240,0.07357800003678899,0
+XXII.US,D,20191009,000000,23362020,23809140,23026680,23697360,0.076589333371628,0
+XXII.US,D,20191010,000000,23473800,24011445,23026680,23026680,0.0648923333657795,0
+XXII.US,D,20191011,000000,23362020,24256260,22803120,22803120,0.064411333365539,0
+XXII.US,D,20191014,000000,22803120,22803120,21964770,22244220,0.0417724000208862,0
+XXII.US,D,20191015,000000,22244220,22803120,21908880,22691340,0.05421440002710721,0
+XXII.US,D,20191016,000000,22579560,23026680,22244220,22244220,0.0652936666993135,0
+XXII.US,D,20191017,000000,22356000,22803120,22132440,22356000,0.0431102666882218,0
+XXII.US,D,20191018,000000,22132440,23194350,22132440,23026680,0.0657101333661884,0
+XXII.US,D,20191021,000000,23026680,24591600,23026680,23920920,0.072604666702969,0
+XXII.US,D,20191022,000000,24032700,24479820,23585580,24256260,0.041115733353891196,0
+XXII.US,D,20191023,000000,24368040,25262280,23996925,25038720,0.0639297333652982,0
+XXII.US,D,20191024,000000,25150500,25150500,24368040,24926940,0.0384168666858751,0
+XXII.US,D,20191025,000000,24926940,25150500,23138460,23697360,0.12590200006295102,0
+XXII.US,D,20191028,000000,23585580,24703380,22356000,22691340,0.11066066672199701,0
+XXII.US,D,20191029,000000,22691340,22914900,20679300,20902860,0.187410000093705,0
+XXII.US,D,20191030,000000,20902860,21685320,20567520,21014640,0.091212666712273,0
+XXII.US,D,20191031,000000,21014640,21685320,20567520,21126420,0.0563326000281663,0
+XXII.US,D,20191101,000000,20902860,21126420,19337940,19561500,0.159725333413196,0
+XXII.US,D,20191104,000000,19561500,20455740,19561500,20343960,0.0623038666978186,0
+XXII.US,D,20191105,000000,20567520,20567520,19561500,19785060,0.08816666671075,0
+XXII.US,D,20191106,000000,19785060,20020905,18108360,18555480,0.10433933338550301,0
+XXII.US,D,20191107,000000,18890820,19002600,17437680,17661240,0.142518000071259,0
+XXII.US,D,20191108,000000,17773020,19002600,16431660,17884800,0.389861333528264,0
+XXII.US,D,20191111,000000,17884800,18220140,17437680,17549460,0.089124000044562,0
+XXII.US,D,20191112,000000,17325900,17661240,16655220,16655220,0.107691333387179,0
+XXII.US,D,20191113,000000,16878780,17325900,16096320,16543440,0.122001333394334,0
+XXII.US,D,20191114,000000,16208100,16878780,15872760,16543440,0.121068000060534,0
+XXII.US,D,20191115,000000,16543440,16655220,15872760,15984540,0.06989200003494601,0
+XXII.US,D,20191118,000000,15872760,15984540,14754960,15537420,0.124790000062395,0
+XXII.US,D,20191119,000000,15537420,16655220,15537420,16208100,0.128097333397382,0
+XXII.US,D,20191120,000000,16655220,16767000,7829085,9233025,1.1432533339049602,0
+XXII.US,D,20191121,000000,10283760,13972500,10161900,13190040,0.7490133337078401,0
+XXII.US,D,20191122,000000,13190040,13598040,11848680,12295800,0.19105866676219602,0
+XXII.US,D,20191125,000000,11401560,12295800,10953330,11401560,0.155982666744658,0
+XXII.US,D,20191126,000000,10954440,11401560,10171980,11401560,0.21398000010699003,0
+XXII.US,D,20191127,000000,10854945,11848680,10591155,11736900,0.136364000068182,0
+XXII.US,D,20191129,000000,11736900,11848680,11122110,11513340,0.05026520002513261,0
+XXII.US,D,20191202,000000,11401560,11625120,11178000,11513340,0.0557950000278975,0
+XXII.US,D,20191203,000000,11289780,11513340,11066220,11178000,0.071427333369047,0
+XXII.US,D,20191204,000000,11289780,13637160,11155650,11401560,0.14976200007488102,0
+XXII.US,D,20191205,000000,11736900,11736900,11178000,11178000,0.0663852000331926,0
+XXII.US,D,20191206,000000,11178000,11513340,10843770,10982385,0.08472666670903,0
+XXII.US,D,20191209,000000,11066220,11289780,10619100,10619100,0.079749333373208,0
+XXII.US,D,20191210,000000,10619100,10644795,10060200,10239045,0.12611266672972302,0
+XXII.US,D,20191211,000000,10171980,10252470,9710340,10199925,0.094468666713901,0
+XXII.US,D,20191212,000000,9501300,10130610,9501300,10005420,0.114420666723877,0
+XXII.US,D,20191213,000000,10005420,10730880,9934995,10526325,0.095424666714379,0
+XXII.US,D,20191216,000000,9613080,9723750,8942400,9221850,0.219911333443289,0
+XXII.US,D,20191217,000000,9221850,13525380,9167070,11848680,0.94870666714102,0
+XXII.US,D,20191218,000000,12854700,13525380,11066220,11401560,0.556090666944712,0
+XXII.US,D,20191219,000000,11513340,11736900,10184265,11513340,0.19370066676351702,0
+XXII.US,D,20191220,000000,11401560,11513340,10842660,11178000,0.098022000049011,0
+XXII.US,D,20191223,000000,11122110,11401560,10507320,11178000,0.184625333425646,0
+XXII.US,D,20191224,000000,11625120,12407580,11513340,12184020,0.22858000011429,0
+XXII.US,D,20191226,000000,12184020,14419620,11960460,12519360,0.68742000034371,0
+XXII.US,D,20191227,000000,12854700,13413600,12519360,12742920,0.24929200012464603,0
+XXII.US,D,20191230,000000,12407580,12631140,11848680,12295800,0.2331333334499,0
+XXII.US,D,20191231,000000,12295800,12742920,12072240,12295800,0.171650666752492,0
+XXII.US,D,20200102,000000,12631140,13078260,12295800,12742920,0.310251333488459,0
+XXII.US,D,20200103,000000,12631140,12631140,12072240,12184020,0.164638666748986,0
+XXII.US,D,20200106,000000,12184020,12519360,11960460,12295800,0.118476666725905,0
+XXII.US,D,20200107,000000,12407580,12407580,12184020,12184020,0.072719333369693,0
+XXII.US,D,20200108,000000,12295800,12295800,11736900,11960460,0.119660666726497,0
+XXII.US,D,20200109,000000,11960460,12184020,11736900,12072240,0.136117333401392,0
+XXII.US,D,20200110,000000,12184020,12184020,11178000,11289780,0.17808000008903999,0
+XXII.US,D,20200113,000000,11401560,11412735,10619100,11114280,0.202648666767991,0
+XXII.US,D,20200114,000000,11066220,11848680,10674990,11103105,0.25468666679401003,0
+XXII.US,D,20200115,000000,11401560,11513340,11104245,11513340,0.16837666675085503,0
+XXII.US,D,20200116,000000,11401560,12966480,11401560,12742920,0.487907333577287,0
+XXII.US,D,20200117,000000,12854700,12854700,12295800,12742920,0.151938666742636,0
+XXII.US,D,20200121,000000,12407580,12854700,12184020,12184020,0.15454000007726998,0
+XXII.US,D,20200122,000000,12295800,12295800,11401560,11848680,0.183816666758575,0
+XXII.US,D,20200123,000000,11736900,12184020,11345670,11960460,0.111710666722522,0
+XXII.US,D,20200124,000000,11960460,11960460,11625120,11848680,0.09795533338231101,0
+XXII.US,D,20200127,000000,11289780,11960460,11289780,11736900,0.088324000044162,0
+XXII.US,D,20200128,000000,11625120,11848680,11289780,11401560,0.118562000059281,0
+XXII.US,D,20200129,000000,11401560,11401560,10733115,10986870,0.139235333402951,0
+XXII.US,D,20200130,000000,11066220,11174655,10731990,10979040,0.085463333376065,0
+XXII.US,D,20200131,000000,10932090,11066220,10283760,10359765,0.12552000006276,0
+XXII.US,D,20200203,000000,10559865,10979550,10283760,10793460,0.11454266672393801,0
+XXII.US,D,20200204,000000,10896300,11122110,10619100,10899660,0.164583333415625,0
+XXII.US,D,20200205,000000,10842660,10898550,10346340,10654875,0.129125333397896,0
+XXII.US,D,20200206,000000,10626930,10719705,10284870,10415655,0.088347333377507,0
+XXII.US,D,20200207,000000,10283760,10398885,9613080,10283760,0.152008000076004,0
+XXII.US,D,20200210,000000,10171980,10451430,10111605,10171980,0.10934866672134101,0
+XXII.US,D,20200211,000000,10283760,11736900,9948420,11289780,0.387995333527331,0
+XXII.US,D,20200212,000000,11401560,13413600,10794600,12184020,0.6379746669856541,0
+XXII.US,D,20200213,000000,13190040,13190040,11513340,12519360,0.399450000199725,0
+XXII.US,D,20200214,000000,12742920,12742920,9389520,12519360,1.19676666726505,0
+XXII.US,D,20200218,000000,11736900,12072240,11513340,11513340,0.146210000073105,0
+XXII.US,D,20200219,000000,11848680,11848680,10898550,10979040,0.187492666760413,0
+XXII.US,D,20200220,000000,10954440,10954440,10395540,10842660,0.15881333341274,0
+XXII.US,D,20200221,000000,10954440,10954440,10507320,10784520,0.08139800004069901,0
+XXII.US,D,20200224,000000,10507320,10736475,10283760,10659330,0.08880933337773801,0
+XXII.US,D,20200225,000000,10568805,10619100,10171980,10372080,0.101570000050785,0
+XXII.US,D,20200226,000000,10283760,10395540,10060200,10171980,0.11726800005863401,0
+XXII.US,D,20200227,000000,9836640,9948420,8942400,9281085,0.262352000131176,0
+XXII.US,D,20200228,000000,9277740,9491220,8271720,8271720,0.201432666767383,0
+XXII.US,D,20200302,000000,8383500,9385035,8361150,9196140,0.096060666714697,0
+XXII.US,D,20200303,000000,9613080,9613080,8607060,8725530,0.105417333386042,0
+XXII.US,D,20200304,000000,9389520,9817635,8942400,9477840,0.117679333392173,0
+XXII.US,D,20200305,000000,9277740,9948420,8853075,9216255,0.154112000077056,0
+XXII.US,D,20200306,000000,8942400,9389520,8728920,9165960,0.09133000004566501,0
+XXII.US,D,20200309,000000,8819445,9221850,8383500,8692005,0.11992600005996301,0
+XXII.US,D,20200310,000000,8980425,9165960,8607060,9165960,0.078759333372713,0
+XXII.US,D,20200311,000000,8942400,8947995,8383500,8566830,0.087337333377002,0
+XXII.US,D,20200312,000000,7723995,8271720,6706800,7846950,0.185714666759524,0
+XXII.US,D,20200313,000000,8048160,8187615,7601040,8067165,0.220247333443457,0
+XXII.US,D,20200316,000000,6818580,7824600,6818580,7518315,0.110694666722014,0
+XXII.US,D,20200317,000000,7377480,8942400,7265700,8746785,0.150386000075193,0
+XXII.US,D,20200318,000000,8048160,8495280,7042140,7099140,0.143311333404989,0
+XXII.US,D,20200319,000000,7042140,7824600,7042140,7795545,0.12639266672986302,0
+XXII.US,D,20200320,000000,7936380,8271720,7712820,7712820,0.107594000053797,0
+XXII.US,D,20200323,000000,7377480,8048160,7265700,7472490,0.114362000057181,0
+XXII.US,D,20200324,000000,7601040,8048160,7511610,8048160,0.10108666671721,0
+XXII.US,D,20200325,000000,7936380,9165960,7650240,8718840,0.129692666731513,0
+XXII.US,D,20200326,000000,8537745,8942400,8104050,8565690,0.07927333337297,0
+XXII.US,D,20200327,000000,8427105,8829510,7921860,8261640,0.06409646669871491,0
+XXII.US,D,20200330,000000,8271720,8607060,7836885,8159940,0.07452133337059401,0
+XXII.US,D,20200331,000000,8159940,8383500,7824600,8383500,0.07522666670428,0
+XXII.US,D,20200401,000000,8048160,8048160,7567500,7602150,0.07761733337214201,0
+XXII.US,D,20200402,000000,7601040,8059335,7389765,7601040,0.076240666704787,0
+XXII.US,D,20200403,000000,7556325,7712820,7378590,7443450,0.0603402666968368,0
+XXII.US,D,20200406,000000,7377480,7909545,7153920,7712820,0.09397933338032301,0
+XXII.US,D,20200407,000000,7712820,7992270,7546260,7608870,0.0591303333628985,0
+XXII.US,D,20200408,000000,7601040,7824600,7394415,7797765,0.07268666670301001,0
+XXII.US,D,20200409,000000,7489260,8271720,7489260,7905090,0.110332666721833,0
+XXII.US,D,20200413,000000,7936380,8837310,7715055,8281800,0.177414000088707,0
+XXII.US,D,20200414,000000,8358900,8718840,7937490,8048160,0.069608000034804,0
+XXII.US,D,20200415,000000,8289585,8382390,7830195,8139825,0.0461139333563903,0
+XXII.US,D,20200416,000000,8159940,8159940,7601040,7601040,0.079434666706384,0
+XXII.US,D,20200417,000000,7824600,8382390,7712820,8149860,0.100596666716965,0
+XXII.US,D,20200420,000000,8048160,8383500,7881600,7912920,0.070165333368416,0
+XXII.US,D,20200421,000000,7895010,8062680,7573095,7872660,0.067206000033603,0
+XXII.US,D,20200422,000000,7712820,8387985,7712820,8318670,0.098398000049199,0
+XXII.US,D,20200423,000000,8222520,8607060,8095110,8607060,0.076956666705145,0
+XXII.US,D,20200424,000000,8607060,10954440,8603715,9907050,0.330750666832042,0
+XXII.US,D,20200427,000000,10680585,11736900,10283760,11513340,0.203370000101685,0
+XXII.US,D,20200428,000000,12072240,12072240,10206615,10688415,0.10694666672014001,0
+XXII.US,D,20200429,000000,10942155,11289780,10508430,10830375,0.07924466670628899,0
+XXII.US,D,20200430,000000,10730880,11121000,10116090,10509555,0.157492666745413,0
+XXII.US,D,20200501,000000,11066220,11066220,8942400,9126840,0.212559333439613,0
+XXII.US,D,20200504,000000,9165960,9980850,9096645,9837750,0.0598587333632627,0
+XXII.US,D,20200505,000000,10060200,10060200,9314625,9352635,0.060612400030306206,0
+XXII.US,D,20200506,000000,9576195,9687975,9288915,9582885,0.0546979333606823,0
+XXII.US,D,20200507,000000,9389520,9501300,7824600,8982630,0.13514000006757,0
+XXII.US,D,20200508,000000,9206190,9234135,8718840,9234135,0.0581696000290848,0
+XXII.US,D,20200511,000000,9139125,9266565,8942400,8946885,0.0479967333573317,0
+XXII.US,D,20200512,000000,8830620,9015570,8607060,8624925,0.069348666701341,0
+XXII.US,D,20200513,000000,8607060,8696490,8193480,8358900,0.0643470666988402,0
+XXII.US,D,20200514,000000,8219175,8383500,7870410,8159940,0.055418000027709,0
+XXII.US,D,20200515,000000,8532165,8722185,8272830,8494170,0.0489881333578274,0
+XXII.US,D,20200518,000000,8942400,9257625,8718840,8986005,0.068038000034019,0
+XXII.US,D,20200519,000000,8830620,9266565,8775840,8914455,0.0662968000331484,0
+XXII.US,D,20200520,000000,8718840,9082125,8718840,8875335,0.049804666691569,0
+XXII.US,D,20200521,000000,9026235,9054180,8719950,8840700,0.0511358000255679,0
+XXII.US,D,20200522,000000,8942400,9948420,8830620,9454350,0.177360666755347,0
+XXII.US,D,20200526,000000,9836640,9836640,9354885,9513585,0.053675933360171305,0
+XXII.US,D,20200527,000000,9556080,9610830,9095550,9315765,0.0523322000261661,0
+XXII.US,D,20200528,000000,9315765,9389520,9020640,9020640,0.05499173336082921,0
+XXII.US,D,20200529,000000,8998290,9266565,8693130,9258735,0.094536666713935,0
+XXII.US,D,20200601,000000,8942400,9105585,8718840,8718840,0.072524666702929,0
+XXII.US,D,20200602,000000,8942400,9053070,8718840,8865255,0.0657392666995363,0
+XXII.US,D,20200603,000000,8902170,9165960,8830620,8875335,0.07745333337206,0
+XXII.US,D,20200604,000000,9165960,9191655,8942400,8944635,0.0658998666996166,0
+XXII.US,D,20200605,000000,9165960,9272145,8774730,8837310,0.140634666736984,0
+XXII.US,D,20200608,000000,9165960,11625120,9074295,10727535,0.40196400020098205,0
+XXII.US,D,20200609,000000,11052795,11178000,9613080,10922010,0.11487333339077001,0
+XXII.US,D,20200610,000000,10954440,10954440,10283760,10607925,0.066711333366689,0
+XXII.US,D,20200611,000000,9724860,10283760,9512610,9725970,0.09742000004871,0
+XXII.US,D,20200612,000000,9947310,9976365,9613080,9929415,0.066918666700126,0
+XXII.US,D,20200615,000000,9724860,9724860,8953575,9510240,0.144470000072235,0
+XXII.US,D,20200616,000000,9613080,10016595,9389520,9954015,0.0750000000375,0
+XXII.US,D,20200617,000000,10060200,10261410,9558300,9558300,0.0561662666947498,0
+XXII.US,D,20200618,000000,9562785,9613080,8942400,9057525,0.149402000074701,0
+XXII.US,D,20200619,000000,8998290,9272145,8998290,9054180,0.12848200006424101,0
+XXII.US,D,20200622,000000,9046350,9164610,8718840,8810505,0.163312666748323,0
+XXII.US,D,20200623,000000,8859675,9622020,8755725,8886510,0.219856666776595,0
+XXII.US,D,20200624,000000,8886510,8933460,8383500,8590290,0.138430000069215,0
+XXII.US,D,20200625,000000,8607060,8702070,7914030,8360040,0.179309333422988,0
+XXII.US,D,20200626,000000,8159940,8830620,7947555,8360040,1.0286000005143001,0
+XXII.US,D,20200629,000000,8718840,8886510,8351070,8662950,0.096988000048494,0
+XXII.US,D,20200630,000000,8863050,9054180,8495280,8544480,0.078578666705956,0
+XXII.US,D,20200701,000000,8607060,8942400,8159940,8418135,0.098084666715709,0
+XXII.US,D,20200702,000000,8383500,8605950,8215830,8240430,0.073182000036591,0
+XXII.US,D,20200706,000000,8383500,8718840,8215830,8621580,0.084896000042448,0
+XXII.US,D,20200707,000000,8532165,8942400,8495385,8654010,0.072574000036287,0
+XXII.US,D,20200708,000000,8718840,8942400,8519880,8718840,0.0424715333545691,0
+XXII.US,D,20200709,000000,8718840,9277740,8618235,8670780,0.16742133341704402,0
+XXII.US,D,20200710,000000,8662950,8773620,8411445,8448330,0.093976000046988,0
+XXII.US,D,20200713,000000,8383500,8774730,8383500,8430450,0.0552921333609794,0
+XXII.US,D,20200714,000000,8495280,8607060,8383500,8456160,0.0290956666812145,0
+XXII.US,D,20200715,000000,8506455,8886510,8495280,8624925,0.043344866688339104,0
+XXII.US,D,20200716,000000,8752380,8986005,8607060,8922285,0.0653959333660313,0
+XXII.US,D,20200717,000000,8942400,8942400,8579115,8827275,0.07697133337181901,0
+XXII.US,D,20200720,000000,8942400,9164850,8574630,8774730,0.068415333367541,0
+XXII.US,D,20200721,000000,8618235,8942400,8495280,8718840,0.082457333374562,0
+XXII.US,D,20200722,000000,8676375,8922285,8607060,8806020,0.052394333359530504,0
+XXII.US,D,20200723,000000,8755725,9277740,8719950,9103380,0.1210000000605,0
+XXII.US,D,20200724,000000,8952480,9440925,8942400,9178245,0.06962666670148,0
+XXII.US,D,20200727,000000,8774730,9165960,8774730,8896590,0.072282000036141,0
+XXII.US,D,20200728,000000,8830620,9276630,8830620,9078780,0.0497225333581946,0
+XXII.US,D,20200729,000000,9054180,9165960,8942400,9065355,0.027191866680262602,0
+XXII.US,D,20200730,000000,8942400,9277740,8886510,9221850,0.0365202666849268,0
+XXII.US,D,20200731,000000,8665185,9219600,8662950,8856315,0.0380320666856827,0
+XXII.US,D,20200803,000000,8826135,9026235,8460645,8608170,0.12512933339589802,0
+XXII.US,D,20200804,000000,8688645,8851875,8439390,8512050,0.07941333337304,0
+XXII.US,D,20200805,000000,8495280,8684205,8271720,8329845,0.10790866672062101,0
+XXII.US,D,20200806,000000,8383500,8472930,8159940,8282895,0.07099000003549501,0
+XXII.US,D,20200807,000000,8271720,8384610,8053755,8154345,0.06278500003139251,0
+XXII.US,D,20200810,000000,8355555,8382390,8104050,8114130,0.10110866671722099,0
+XXII.US,D,20200811,000000,8082795,8242665,7936380,7947555,0.114192000057096,0
+XXII.US,D,20200812,000000,8048160,8048160,7717305,7852545,0.104345333385506,0
+XXII.US,D,20200813,000000,7824600,8635005,7377480,7601040,0.49867733358267197,0
+XXII.US,D,20200814,000000,7656930,7656930,7155030,7155030,0.225250666779292,0
+XXII.US,D,20200817,000000,7153920,7263450,6891240,6891240,0.153130000076565,0
+XXII.US,D,20200818,000000,7042140,7181865,6927015,7070085,0.163923333415295,0
+XXII.US,D,20200819,000000,7083510,7739655,6930360,7508265,0.17023333341845,0
+XXII.US,D,20200820,000000,7684875,7812315,7187460,7337250,0.0662187333664427,0
+XXII.US,D,20200821,000000,7385310,7433370,7099140,7352880,0.06059773336363221,0
+XXII.US,D,20200824,000000,7251180,7275180,6839835,7089090,0.099208000049604,0
+XXII.US,D,20200825,000000,7042140,7236645,6932595,7067835,0.0509900666921617,0
+XXII.US,D,20200826,000000,7042140,7450140,6991845,7229925,0.06679333336673,0
+XXII.US,D,20200827,000000,6930360,7314900,6930360,7087950,0.0430494666881914,0
+XXII.US,D,20200828,000000,7042140,7208700,7032060,7098030,0.0375260666854297,0
+XXII.US,D,20200831,000000,6987360,7152810,6507840,6593910,0.204816666769075,0
+XXII.US,D,20200901,000000,6673260,7152810,6595020,6911355,0.096226000048113,0
+XXII.US,D,20200902,000000,6930360,7148325,6820815,6890130,0.07131800003565901,0
+XXII.US,D,20200903,000000,6930360,7219890,6427350,6733635,0.164785333415726,0
+XXII.US,D,20200904,000000,6818580,6836445,6434040,6714630,0.092546000046273,0
+XXII.US,D,20200908,000000,6706800,6785040,6483240,6559245,0.087788000043894,0
+XXII.US,D,20200909,000000,6483240,6500010,6147900,6259680,0.106250000053125,0
+XXII.US,D,20200910,000000,6154590,6757095,6149010,6652020,0.078474666705904,0
+XXII.US,D,20200911,000000,6706800,6817470,6214965,6257430,0.060760866697047104,0
+XXII.US,D,20200914,000000,6223905,6527955,6223905,6448605,0.0382894666858114,0
+XXII.US,D,20200915,000000,6408345,6874470,6371460,6724665,0.075788666704561,0
+XXII.US,D,20200916,000000,6688935,6818580,6540240,6599505,0.0325497333496082,0
+XXII.US,D,20200917,000000,6483240,6592770,6483240,6508935,0.0275939333471303,0
+XXII.US,D,20200918,000000,6539130,6690030,6282030,6371460,0.09280800004640401,0
+XXII.US,D,20200921,000000,6460890,6554790,6327855,6535785,0.0333762666833548,0
+XXII.US,D,20200922,000000,6535785,6593910,6427350,6577155,0.0201238666767286,0
+XXII.US,D,20200923,000000,6427350,6548070,6427350,6534645,0.0435764000217882,0
+XXII.US,D,20200924,000000,6527955,6592770,6288735,6316680,0.0433394666883364,0
+XXII.US,D,20200925,000000,6595020,7444545,6483240,7018680,0.143609333405138,0
+XXII.US,D,20200928,000000,7042140,7199730,6756555,6852120,0.054748666694041,0
+XXII.US,D,20200929,000000,6930360,7409910,6714630,7265700,0.11243000005621501,0
+XXII.US,D,20200930,000000,7265700,7418850,7127085,7162860,0.041190666687262,0
+XXII.US,D,20201001,000000,7162860,7484775,7042140,7329420,0.078562000039281,0
+XXII.US,D,20201002,000000,6986250,8048160,6986250,7893915,0.125987333396327,0
+XXII.US,D,20201005,000000,8159940,8271720,7601040,7824600,0.092959333379813,0
+XXII.US,D,20201006,000000,7832430,8148765,7823490,7907325,0.08464933337565801,0
+XXII.US,D,20201007,000000,8048160,8327610,7902840,8164425,0.0586689333626678,0
+XXII.US,D,20201008,000000,8271720,8327610,7998960,8271720,0.070426000035213,0
+XXII.US,D,20201009,000000,8383500,8808270,8271720,8574630,0.082858000041429,0
+XXII.US,D,20201012,000000,8718840,8998290,8565690,8926740,0.130392000065196,0
+XXII.US,D,20201013,000000,8942400,8962515,8607060,8780325,0.07079333336873,0
+XXII.US,D,20201014,000000,8607060,10283760,8020215,9657795,0.543503333605085,0
+XXII.US,D,20201015,000000,9919365,10680585,8942400,10340760,0.285417333476042,0
+XXII.US,D,20201016,000000,10395540,10451430,9281190,9557190,0.13611000006805501,0
+XXII.US,D,20201019,000000,9501300,10394430,9165960,9927165,0.15394266674363802,0
+XXII.US,D,20201020,000000,10171980,10282650,9732690,10026660,0.085958666709646,0
+XXII.US,D,20201021,000000,10060200,10170870,9277740,9313515,0.07189800003594901,0
+XXII.US,D,20201022,000000,9347055,9827700,8830620,9506895,0.086212000043106,0
+XXII.US,D,20201023,000000,9501300,9835530,8998290,9530355,0.060933066697133206,0
+XXII.US,D,20201026,000000,9165960,9725970,8953575,9054180,0.050206533358436604,0
+XXII.US,D,20201027,000000,9054180,9165960,8495280,8631660,0.0564148000282074,0
+XXII.US,D,20201028,000000,8607060,8617965,7836885,7928550,0.072225333369446,0
+XXII.US,D,20201029,000000,7907325,8266125,7602150,8092875,0.072018000036009,0
+XXII.US,D,20201030,000000,8159940,8328720,7939725,8125305,0.048529933357598296,0
+XXII.US,D,20201102,000000,8271720,8581350,7948665,8215830,0.0473777333570222,0
+XXII.US,D,20201103,000000,8383500,8718840,7814520,7814520,0.099596000049798,0
+XXII.US,D,20201104,000000,8145420,8495280,7936380,8248260,0.06760933336713801,0
+XXII.US,D,20201105,000000,8607060,10166385,8607060,9645510,0.3060666668197,0
+XXII.US,D,20201106,000000,9724860,10160805,9277740,9340320,0.201364000100682,0
+XXII.US,D,20201109,000000,10060200,10250370,9277740,9307920,0.188090000094045,0
+XXII.US,D,20201110,000000,9613080,9724860,9256485,9281085,0.10712000005356,0
+XXII.US,D,20201111,000000,9333630,9778500,9000525,9000525,0.12662066672997702,0
+XXII.US,D,20201112,000000,9389520,9501300,8383500,8497515,0.22379800011189901,0
+XXII.US,D,20201113,000000,8607060,9132420,8497515,9119010,0.547950000273975,0
+XXII.US,D,20201116,000000,9379440,10507320,9056415,10407825,0.237423333452045,0
+XXII.US,D,20201117,000000,10395540,11960460,9929415,11736900,0.348736666841035,0
+XXII.US,D,20201118,000000,12184020,16990560,12072240,13413600,0.8704600004352301,0
+XXII.US,D,20201119,000000,14419620,16767000,13860720,16767000,0.559577333613122,0
+XXII.US,D,20201120,000000,18443700,20120400,14531400,15090300,0.89092666711213,0
+XXII.US,D,20201123,000000,16767000,16878780,15202080,16208100,0.18943333342805,0
+XXII.US,D,20201124,000000,16767000,17214120,15425640,15984540,0.147094000073547,0
+XXII.US,D,20201125,000000,15872760,17214120,15090300,16878780,0.153436000076718,0
+XXII.US,D,20201127,000000,17214120,17884800,16431660,17884800,0.088982000044491,0
+XXII.US,D,20201130,000000,18779040,18890820,16878780,17773020,0.186775333426721,0
+XXII.US,D,20201201,000000,18108360,18108360,16767000,17773020,0.14344866673839102,0
+XXII.US,D,20201202,000000,17214120,18220140,16657455,18108360,0.133352000066676,0
+XXII.US,D,20201203,000000,18331920,19561500,17884800,19226160,0.26872733346769706,0
+XXII.US,D,20201204,000000,19226160,19561500,18108360,18890820,0.14369600007184802,0
+XXII.US,D,20201207,000000,18220140,18555480,17437680,17549460,0.147866000073933,0
+XXII.US,D,20201208,000000,17437680,21797100,17214120,21126420,0.82296666707815,0
+XXII.US,D,20201209,000000,21014640,21126420,19337940,20008620,0.173894666753614,0
+XXII.US,D,20201210,000000,20232180,25150500,19896840,24032700,0.494942000247471,0
+XXII.US,D,20201211,000000,25932960,31633740,24144480,28392120,1.2283266672808302,0
+XXII.US,D,20201214,000000,31298400,34987140,25821180,26268300,1.43739333405203,0
+XXII.US,D,20201215,000000,28168560,28727460,26268300,27721440,0.296367333481517,0
+XXII.US,D,20201216,000000,28168560,28392120,22803120,25038720,0.58130666695732,0
+XXII.US,D,20201217,000000,23920920,27050760,23250240,25262280,0.411654666872494,0
+XXII.US,D,20201218,000000,25597620,26380080,24368040,24703380,0.183092000091546,0
+XXII.US,D,20201221,000000,24591600,26603640,23809140,26156520,0.226211333446439,0
+XXII.US,D,20201222,000000,25932960,26827200,24926940,26268300,0.170882666752108,0
+XXII.US,D,20201223,000000,26156520,27609660,24926940,25821180,0.15835200007917602,0
+XXII.US,D,20201224,000000,26380080,26714310,24815160,25597620,0.09113000004556501,0
+XXII.US,D,20201228,000000,25709400,25932960,24144480,24591600,0.142482666737908,0
+XXII.US,D,20201229,000000,24032700,24926940,23138460,23585580,0.156090666744712,0
+XXII.US,D,20201230,000000,23585580,27386100,23585580,26380080,0.288856666811095,0
+XXII.US,D,20201231,000000,26044740,26044740,24256260,24591600,0.16835000008417503,0
+XXII.US,D,20210104,000000,24591600,25709400,23697360,24144480,0.171358000085679,0
+XXII.US,D,20210105,000000,24144480,25709400,24032700,24256260,0.15866600007933299,0
+XXII.US,D,20210106,000000,24926940,30851280,24703380,27833220,0.7441933337054301,0
+XXII.US,D,20210107,000000,28839240,30404160,27945000,29845260,0.348735333507701,0
+XXII.US,D,20210108,000000,29509920,29733480,27162540,29398140,0.223602666778468,0
+XXII.US,D,20210111,000000,28615680,30180600,27945000,30180600,0.21132000010566002,0
+XXII.US,D,20210112,000000,30851280,32751540,30292380,31298400,0.226105333446386,0
+XXII.US,D,20210113,000000,31857300,32416200,30627720,32192640,0.171789333419228,0
+XXII.US,D,20210114,000000,32304420,33366330,31186620,31857300,0.244914666789124,0
+XXII.US,D,20210115,000000,32416200,32416200,30404160,31074840,0.15324666674329002,0
+XXII.US,D,20210119,000000,32080860,32304420,29062800,29398140,0.259294000129647,0
+XXII.US,D,20210120,000000,30068820,30068820,28056780,28503900,0.159504666746419,0
+XXII.US,D,20210121,000000,28280340,29845260,27945000,29174580,0.135100666734217,0
+XXII.US,D,20210122,000000,29174580,31745520,28615680,31186620,0.204102666768718,0
+XXII.US,D,20210125,000000,31074840,31633740,28392120,31410180,0.24011800012005902,0
+XXII.US,D,20210126,000000,30851280,30963060,29398140,30068820,0.168826000084413,0
+XXII.US,D,20210127,000000,28615680,30627720,27945000,28168560,0.267467333467067,0
+XXII.US,D,20210128,000000,28727460,29845260,27833220,27833220,0.209606000104803,0
+XXII.US,D,20210129,000000,28168560,29062800,27274320,27945000,0.15050733340858702,0
+XXII.US,D,20210201,000000,28392120,28727460,26380080,27721440,0.165532666749433,0
+XXII.US,D,20210202,000000,27833220,30180600,27721440,29733480,0.25604200012802103,0
+XXII.US,D,20210203,000000,30068820,31298400,29845260,30515940,0.253365333460016,0
+XXII.US,D,20210204,000000,30404160,34206915,30404160,34092900,0.45666533356166605,0
+XXII.US,D,20210205,000000,34651800,34651800,31775700,33645780,0.27145666680239505,0
+XXII.US,D,20210208,000000,34092900,34651800,33310440,34651800,0.19442866676388101,0
+XXII.US,D,20210209,000000,34875360,37334520,34204680,36104940,0.338684666836009,0
+XXII.US,D,20210210,000000,37446300,47841840,36104940,38787660,1.21972000060986,0
+XXII.US,D,20210211,000000,40799700,41917500,38228760,41582160,0.5599113336132889,0
+XXII.US,D,20210212,000000,40017240,47282940,39234780,45829800,1.06186000053093,0
+XXII.US,D,20210216,000000,47618280,47618280,42811740,46053360,0.48728866691031103,0
+XXII.US,D,20210217,000000,45606240,46500480,44264880,46165140,0.26261800013130904,0
+XXII.US,D,20210218,000000,44264880,46500480,42811740,44712000,0.31384000015692004,0
+XXII.US,D,20210219,000000,44712000,46276920,44153100,46276920,0.238895333452781,0
+XXII.US,D,20210222,000000,45382680,52089480,45270900,47618280,0.5422500002711249,0
+XXII.US,D,20210223,000000,47506500,47618280,36663840,42699960,0.449910666891622,0
+XXII.US,D,20210224,000000,43035300,45382680,42699960,44712000,0.23186266678259798,0
+XXII.US,D,20210225,000000,44600220,44767890,37558080,38116980,0.298424000149212,0
+XXII.US,D,20210226,000000,39123000,40687920,36999180,37446300,0.288410666810872,0
+XXII.US,D,20210301,000000,38228760,39346560,36328500,36775620,0.251642000125821,0
+XXII.US,D,20210302,000000,36328500,37446300,33422220,33645780,0.29881533348274103,0
+XXII.US,D,20210303,000000,35769600,35993160,26603640,27609660,0.7121400003560701,0
+XXII.US,D,20210304,000000,26380080,29509920,23585580,24368040,0.539417333603042,0
+XXII.US,D,20210305,000000,25262280,26827200,20791080,26827200,0.556927333611797,0
+XXII.US,D,20210308,000000,27497880,27945000,23809140,24256260,0.298883333482775,0
+XXII.US,D,20210309,000000,25485840,26938980,24591600,26715420,0.245855333456261,0
+XXII.US,D,20210310,000000,26827200,27777330,24368040,24815160,0.31452666682393005,0
+XXII.US,D,20210311,000000,26156520,31276050,25150500,30180600,0.44071066688702204,0
+XXII.US,D,20210312,000000,32639760,37781640,30292380,34092900,0.74908666704121,0
+XXII.US,D,20210315,000000,34204680,35210700,31521960,33422220,0.28934800014467404,0
+XXII.US,D,20210316,000000,33757560,33981120,31298400,31521960,0.205914666769624,0
+XXII.US,D,20210317,000000,30851280,32695650,29733480,32080860,0.182418666757876,0
+XXII.US,D,20210318,000000,34204680,36440280,33086880,33869340,0.267998000133999,0
+XXII.US,D,20210319,000000,33757560,35769600,32527980,35769600,0.209877333438272,0
+XXII.US,D,20210322,000000,34987140,38228760,33757560,37893420,0.252064666792699,0
+XXII.US,D,20210323,000000,37334520,38228760,34540020,34763580,0.19574666676454,0
+XXII.US,D,20210324,000000,35434260,35993160,33086880,33198660,0.14710866674022102,0
+XXII.US,D,20210325,000000,32304420,34011300,31298400,33869340,0.16698866675016102,0
+XXII.US,D,20210326,000000,34092900,35881380,33198660,34204680,0.148761333407714,0
+XXII.US,D,20210329,000000,33534000,35210700,31745520,31857300,0.160555333413611,0
+XXII.US,D,20210330,000000,32192640,33925230,30627720,33422220,0.11445800005722899,0
+XXII.US,D,20210331,000000,33645780,38564100,33556350,36775620,0.238597333452632,0
+XXII.US,D,20210401,000000,38005200,40520250,36887400,38899440,0.334412666833873,0
+XXII.US,D,20210405,000000,39793680,41456925,38787660,39793680,0.165211333415939,0
+XXII.US,D,20210406,000000,39234780,41246820,39123000,41023260,0.120824000060412,0
+XXII.US,D,20210407,000000,41023260,41141595,37446300,37781640,0.148225333407446,0
+XXII.US,D,20210408,000000,38116980,42252840,38005200,41358600,0.217534000108767,0
+XXII.US,D,20210409,000000,40687920,42140025,39123000,40352580,0.11539000005769501,0
+XXII.US,D,20210412,000000,39905460,40129020,38005200,38899440,0.14039866673686602,0
+XXII.US,D,20210413,000000,39123000,39570120,37502190,38675880,0.12763466673048401,0
+XXII.US,D,20210414,000000,38340540,39570120,38005200,38116980,0.09920733338293701,0
+XXII.US,D,20210415,000000,39123000,41135040,38452320,39234780,0.13937733340302202,0
+XXII.US,D,20210416,000000,40464360,40464360,35210700,35881380,0.237836000118918,0
+XXII.US,D,20210419,000000,35769600,44376660,33645780,39681900,1.09068666721201,0
+XXII.US,D,20210420,000000,44264880,44264880,38935320,41805720,1.10143333388405,0
+XXII.US,D,20210421,000000,41805720,46947600,41358600,44712000,0.75824666704579,0
+XXII.US,D,20210422,000000,45494460,47506500,44041320,44935560,0.5675233336170951,0
+XXII.US,D,20210423,000000,45829800,58572720,45494460,57566700,1.40312000070156,0
+XXII.US,D,20210426,000000,60584760,67850460,52201260,60249420,2.49882000124941,0
+XXII.US,D,20210427,000000,59243400,62820360,54213300,54883980,0.7062800003531401,0
+XXII.US,D,20210428,000000,55554660,64161720,53207280,62820360,1.11224000055612,0
+XXII.US,D,20210429,000000,61143660,61590780,50301000,52983720,1.1767666672550499,0
+XXII.US,D,20210430,000000,50971680,60025860,50748120,52313040,0.94957333380812,0
+XXII.US,D,20210503,000000,53542620,53766180,47456130,48177180,0.519574666926454,0
+XXII.US,D,20210504,000000,47394720,49965660,45718020,48400740,0.36369333351518,0
+XXII.US,D,20210505,000000,49071420,49071420,43817760,45047340,0.260168000130084,0
+XXII.US,D,20210506,000000,44153100,47282940,40799700,47282940,0.347397333507032,0
+XXII.US,D,20210507,000000,47730060,50189220,46947600,48847860,0.317068666825201,0
+XXII.US,D,20210510,000000,48736080,51754140,47171160,49853880,0.376184000188092,0
+XXII.US,D,20210511,000000,46947600,50848860,45829800,49853880,0.18326333342496498,0
+XXII.US,D,20210512,000000,49071420,50524560,44264880,44264880,0.260436000130218,0
+XXII.US,D,20210513,000000,45047340,45941580,39793680,43258860,0.316656000158328,0
+XXII.US,D,20210514,000000,43817760,44712000,42029280,43705980,0.191320666762327,0
+XXII.US,D,20210517,000000,43370640,46724040,42699960,44935560,0.221166000110583,0
+XXII.US,D,20210518,000000,45606240,52387905,45113235,50859900,0.332850666833092,0
+XXII.US,D,20210519,000000,48959640,53430840,47506500,51977700,0.233376666783355,0
+XXII.US,D,20210520,000000,51865920,52648380,49518540,50748120,0.167099333416883,0
+XXII.US,D,20210521,000000,51418800,51689280,49027605,50859900,0.12824666673079,0
+XXII.US,D,20210524,000000,51754140,54046665,49518540,52201260,0.250783333458725,0
+XXII.US,D,20210525,000000,52313040,54436860,51642360,53989740,0.204659333435663,0
+XXII.US,D,20210526,000000,54213300,56448900,53542620,53766180,0.211287333438977,0
+XXII.US,D,20210527,000000,55219320,58643100,54660420,56448900,0.339062666836198,0
+XXII.US,D,20210528,000000,56672460,57566700,50301000,50301000,0.70371333368519,0
+XXII.US,D,20210601,000000,51754140,54213300,51195240,51418800,0.16579600008289802,0
+XXII.US,D,20210602,000000,51642360,52313040,50748120,51754140,0.14901733340784198,0
+XXII.US,D,20210603,000000,50748120,52704270,49518540,51418800,0.16991333341829,0
+XXII.US,D,20210604,000000,51754140,52648380,51083460,51754140,0.104107333385387,0
+XXII.US,D,20210607,000000,48959640,58684500,47506500,58572720,0.6494886669914111,0
+XXII.US,D,20210608,000000,58684500,58684500,53989740,55890000,0.25655466679494404,0
+XXII.US,D,20210609,000000,56448900,57790260,53766180,54213300,0.292512000146256,0
+XXII.US,D,20210610,000000,54772200,55554660,51083460,51642360,0.204518666768926,0
+XXII.US,D,20210611,000000,52089480,54101520,51195240,53542620,0.18895200009447602,0
+XXII.US,D,20210614,000000,53430840,54325080,51307020,51418800,0.125884000062942,0
+XXII.US,D,20210615,000000,51642360,51921810,49518540,50524560,0.155310000077655,0
+XXII.US,D,20210616,000000,50077440,51027570,48736080,50412780,0.138651333402659,0
+XXII.US,D,20210617,000000,50859900,51865920,48736080,49742100,0.15350733341008702,0
+XXII.US,D,20210618,000000,48847860,51530580,48400740,49965660,0.237770666785552,0
+XXII.US,D,20210621,000000,50301000,51083460,48065400,50412780,0.182728000091364,0
+XXII.US,D,20210622,000000,49630320,50636340,48456630,50301000,0.16066000008033,0
+XXII.US,D,20210623,000000,49965660,52313040,49965660,50748120,0.191800666762567,0
+XXII.US,D,20210624,000000,50636340,52760160,50301000,51642360,0.150918000075459,0
+XXII.US,D,20210625,000000,51642360,54772200,51642360,53319060,1.7554200008777099,0
+XXII.US,D,20210628,000000,52648380,55442880,52033590,54995760,0.191061333428864,0
+XXII.US,D,20210629,000000,55107540,55666440,53542620,54772200,0.131994666732664,0
+XXII.US,D,20210630,000000,54101520,55331100,51139350,51754140,0.316658666824996,0
+XXII.US,D,20210701,000000,51642360,51753105,46500480,47059380,0.337508666835421,0
+XXII.US,D,20210702,000000,47618280,47618280,43258860,44264880,0.299515333483091,0
+XXII.US,D,20210706,000000,44264880,44712000,42588180,43817760,0.155483333411075,0
+XXII.US,D,20210707,000000,44041320,44153100,40017240,41693940,0.204159333435413,0
+XXII.US,D,20210708,000000,39346560,42699960,39346560,42364620,0.151650666742492,0
+XXII.US,D,20210709,000000,42588180,43594200,42029280,42699960,0.10818200005409101,0
+XXII.US,D,20210712,000000,42476400,42699960,40017240,42029280,0.125525333396096,0
+XXII.US,D,20210713,000000,42029280,42252840,40464360,40687920,0.096516000048258,0
+XXII.US,D,20210714,000000,41023260,43258860,39961350,40017240,0.20030933343348803,0
+XXII.US,D,20210715,000000,39905460,40017240,33534000,34987140,0.422274000211137,0
+XXII.US,D,20210716,000000,35322480,35881380,34204680,34204680,0.166620666749977,0
+XXII.US,D,20210719,000000,34204680,34987140,31969080,34540020,0.31444666682389005,0
+XXII.US,D,20210720,000000,34763580,36104940,33310440,35434260,0.164759333415713,0
+XXII.US,D,20210721,000000,35881380,37669860,35881380,37222740,0.103876666718605,0
+XXII.US,D,20210722,000000,36999180,37222740,35322480,35546040,0.125358000062679,0
+XXII.US,D,20210723,000000,36775620,36775620,34428240,35322480,0.145664666739499,0
+XXII.US,D,20210726,000000,36104940,36183255,34316460,34540020,0.100852666717093,0
+XXII.US,D,20210727,000000,34540020,34875360,33086880,34428240,0.14718533340692602,0
+XXII.US,D,20210728,000000,34428240,36328500,33981120,36104940,0.117930000058965,0
+XXII.US,D,20210729,000000,36216720,37110960,35657820,36887400,0.076603333371635,0
+XXII.US,D,20210730,000000,36216720,37781640,35490150,35881380,0.09387533338027101,0
+XXII.US,D,20210802,000000,35769600,37110960,35322480,35546040,0.08167333337417,0
+XXII.US,D,20210803,000000,35434260,35713710,34092900,34875360,0.086223333376445,0
+XXII.US,D,20210804,000000,34316460,34953675,32975100,33422220,0.15575800007787902,0
+XXII.US,D,20210805,000000,35322480,40240800,34204680,39346560,0.290639333478653,0
+XXII.US,D,20210806,000000,39234780,40352580,38005200,39458340,0.138128000069064,0
+XXII.US,D,20210809,000000,39681900,41805720,38675880,41023260,0.110394666721864,0
+XXII.US,D,20210810,000000,41805720,42364620,39905460,42252840,0.115143333390905,0
+XXII.US,D,20210811,000000,42364620,42416025,39905460,40911480,0.095094000047547,0
+XXII.US,D,20210812,000000,40687920,41358600,39905460,40576140,0.069350666701342,0
+XXII.US,D,20210813,000000,40687920,46612260,40296690,45047340,0.382829333524748,0
+XXII.US,D,20210816,000000,44600220,44935560,39346560,39681900,0.182248666757791,0
+XXII.US,D,20210817,000000,39123000,39514230,36451320,37558080,0.174594000087297,0
+XXII.US,D,20210818,000000,38228760,40129020,36887400,37893420,0.164597333415632,0
+XXII.US,D,20210819,000000,38340540,39514230,37781640,38564100,0.122286000061143,0
+XXII.US,D,20210820,000000,37669860,39905460,37558080,38899440,0.105296000052648,0
+XXII.US,D,20210823,000000,39123000,41693940,39011220,41693940,0.09977466671655401,0
+XXII.US,D,20210824,000000,42029280,42588180,40799700,42588180,0.10543466671938401,0
+XXII.US,D,20210825,000000,42364620,43332690,40911480,40911480,0.101550666717442,0
+XXII.US,D,20210826,000000,40911480,42141060,39905460,40352580,0.13542200006771102,0
+XXII.US,D,20210827,000000,40464360,44599185,40352580,44376660,0.20354666676844,0
+XXII.US,D,20210830,000000,44600220,45270900,36999180,38675880,0.48483733357575204,0
+XXII.US,D,20210831,000000,39346560,39905460,38452320,39905460,0.350044000175022,0
+XXII.US,D,20210901,000000,40240800,40464360,36831510,37669860,0.301917333484292,0
+XXII.US,D,20210902,000000,38005200,38340540,36663840,37669860,0.169716000084858,0
+XXII.US,D,20210903,000000,37893420,38955330,37110960,37558080,0.136170000068085,0
+XXII.US,D,20210907,000000,37446300,37893420,36663840,37893420,0.11861466672597401,0
+XXII.US,D,20210908,000000,37669860,37795095,35546040,35993160,0.143405333405036,0
+XXII.US,D,20210909,000000,35993160,37446300,35434260,36440280,0.11628000005814,0
+XXII.US,D,20210910,000000,36440280,37669860,36104940,36104940,0.08203333337435,0
+XXII.US,D,20210913,000000,36215685,36328500,33757560,34540020,0.16691133341678902,0
+XXII.US,D,20210914,000000,34875360,36104940,33198660,33422220,0.13287333339977,0
+XXII.US,D,20210915,000000,33757560,34987140,33030990,34875360,0.090251333378459,0
+XXII.US,D,20210916,000000,34540020,34875360,33757560,34651800,0.0528936666931135,0
+XXII.US,D,20210917,000000,34987140,35266590,33757560,33981120,0.160006000080003,0
+XXII.US,D,20210920,000000,33086880,33310440,31633740,31969080,0.168154666750744,0
+XXII.US,D,20210921,000000,32751540,33198660,31857300,32639760,0.08269866670801601,0
+XXII.US,D,20210922,000000,32751540,33869340,32416200,33757560,0.093110666713222,0
+XXII.US,D,20210923,000000,33645780,34875360,33550770,34651800,0.063162666698248,0
+XXII.US,D,20210924,000000,33981120,34316460,32466495,33198660,0.108770666721052,0
+XXII.US,D,20210927,000000,33310440,34540020,32863320,34204680,0.069163333367915,0
+XXII.US,D,20210928,000000,33757560,34148790,32304420,33422220,0.111984666722659,0
+XXII.US,D,20210929,000000,33534000,33645780,32080860,32192640,0.069483333368075,0
+XXII.US,D,20210930,000000,32192640,33366330,31410180,33086880,0.17558066675445702,0
+XXII.US,D,20211001,000000,34204680,35434260,32796255,34763580,0.14485533340576098,0
+XXII.US,D,20211004,000000,34540020,35098920,33310440,34875360,0.09997400004998701,0
+XXII.US,D,20211005,000000,34875360,36104940,34651800,35546040,0.07444466670388901,0
+XXII.US,D,20211006,000000,34987140,35444265,33925230,34540020,0.07626000003813,0
+XXII.US,D,20211007,000000,34763580,34987140,33869340,34092900,0.079897333373282,0
+XXII.US,D,20211008,000000,33981120,33981120,32527980,32639760,0.07420800003710401,0
+XXII.US,D,20211011,000000,32416200,33030990,32080860,32192640,0.0497276666915305,0
+XXII.US,D,20211012,000000,32304420,33086880,31969080,32863320,0.058880333362773506,0
+XXII.US,D,20211013,000000,33198660,33254550,32304420,32863320,0.047466000023733,0
+XXII.US,D,20211014,000000,32975100,33622320,32527980,32975100,0.0557316666945325,0
+XXII.US,D,20211015,000000,33534000,34372350,32192640,32416200,0.130770000065385,0
+XXII.US,D,20211018,000000,32416200,32639760,31689630,32304420,0.054623866693978604,0
+XXII.US,D,20211019,000000,32416200,32527980,30840105,32416200,0.086790000043395,0
+XXII.US,D,20211020,000000,32080860,32975100,31521960,32639760,0.0623038000311519,0
+XXII.US,D,20211021,000000,32416200,33589890,32360310,33422220,0.07642666670488,0
+XXII.US,D,20211022,000000,33198660,33198660,31689630,32304420,0.07421666670377501,0
+XXII.US,D,20211025,000000,32304420,33086880,31745520,33086880,0.052397333359532,0
+XXII.US,D,20211026,000000,33422220,33422220,32192640,33086880,0.077558666705446,0
+XXII.US,D,20211027,000000,33198660,33198660,31074840,31186620,0.11982333339324501,0
+XXII.US,D,20211028,000000,31298400,31969080,30739500,31745520,0.067842000033921,0
+XXII.US,D,20211029,000000,31633740,32304420,30180600,30627720,0.092591333379629,0
+XXII.US,D,20211101,000000,30627720,33086880,30627720,33086880,0.126450666729892,0
+XXII.US,D,20211102,000000,32863320,33086880,31745520,32863320,0.0579545333623106,0
+XXII.US,D,20211103,000000,32416200,34540020,31969080,33422220,0.125768666729551,0
+XXII.US,D,20211104,000000,35210700,35657820,32416200,32863320,0.107922000053961,0
+XXII.US,D,20211105,000000,33086880,33645780,32472090,33198660,0.163942666748638,0
+XXII.US,D,20211108,000000,33645780,36328500,33534000,35322480,0.23282800011641402,0
+XXII.US,D,20211109,000000,35322480,35825490,33422220,33981120,0.137942000068971,0
+XXII.US,D,20211110,000000,33981120,34204680,32416200,32527980,0.125676000062838,0
+XXII.US,D,20211111,000000,32527980,32807430,30851280,31298400,0.205445333436056,0
+XXII.US,D,20211112,000000,31745520,33757560,29957040,33310440,0.421584000210792,0
+XXII.US,D,20211115,000000,33757560,37055070,33645780,35993160,0.335492000167746,0
+XXII.US,D,20211116,000000,35993160,36887400,34987140,35657820,0.13804666673569,0
+XXII.US,D,20211117,000000,35210700,35657820,34204680,34763580,0.214094666773714,0
+XXII.US,D,20211118,000000,35098920,35098920,31857300,32416200,0.169554666751444,0
+XXII.US,D,20211119,000000,32304420,32975100,30963060,31969080,0.21208666677271,0
+XXII.US,D,20211122,000000,32416200,32583870,31130730,31521960,0.129676666731505,0
+XXII.US,D,20211123,000000,31521960,32080860,30571830,31633740,0.148796666741065,0
+XXII.US,D,20211124,000000,31074840,31969080,30292380,31074840,0.14837533340752102,0
+XXII.US,D,20211126,000000,30627720,30851280,28056780,29062800,0.198805333432736,0
+XXII.US,D,20211129,000000,30068820,30068820,27386100,28615680,0.192818000096409,0
+XXII.US,D,20211130,000000,28056780,28839240,27274320,28056780,0.343803333505235,0
+XXII.US,D,20211201,000000,28951020,29845260,27162540,27274320,0.160507333413587,0
+XXII.US,D,20211202,000000,27486705,28168560,26603640,27721440,0.132308000066154,0
+XXII.US,D,20211203,000000,27721440,27721440,25653510,26044740,0.151617333409142,0
+XXII.US,D,20211206,000000,26044740,26827200,24926940,26268300,0.138022000069011,0
+XXII.US,D,20211207,000000,26938980,28615680,26491860,27497880,0.176554000088277,0
+XXII.US,D,20211208,000000,27386100,28168560,26715420,27609660,0.08579466670956401,0
+XXII.US,D,20211209,000000,27274320,27609660,26156520,26380080,0.126911333396789,0
+XXII.US,D,20211210,000000,26938980,27281010,25262280,25709400,0.22074666677704,0
+XXII.US,D,20211213,000000,26156520,26268300,24479820,25374060,0.127975333397321,0
+XXII.US,D,20211214,000000,24926940,25262280,24032700,24256260,0.16510533341588599,0
+XXII.US,D,20211215,000000,24703380,25821180,24032700,25709400,0.137042000068521,0
+XXII.US,D,20211216,000000,25932960,26268300,25038720,25485840,0.093236666713285,0
+XXII.US,D,20211217,000000,25262280,26715420,24479820,26044740,0.19426666676380003,0
+XXII.US,D,20211220,000000,24200370,24926940,23473800,23920920,0.245008666789171,0
+XXII.US,D,20211221,000000,24368040,25150500,23865030,24703380,0.13026133339846402,0
+XXII.US,D,20211222,000000,24703380,24815160,23920920,24591600,0.113520666723427,0
+XXII.US,D,20211223,000000,27497880,39346560,24926940,34092900,6.9368666701351,0
+XXII.US,D,20211227,000000,35713710,38340540,32639760,36999180,2.2952666678143,0
+XXII.US,D,20211228,000000,36104940,36775620,33981120,34316460,0.603819333635243,0
+XXII.US,D,20211229,000000,34204680,35657820,32999700,33981120,0.461212666897273,0
+XXII.US,D,20211230,000000,34148790,36215685,33030990,34875360,0.446194666889764,0
+XXII.US,D,20211231,000000,34674225,37446300,33757560,34540020,0.485906000242953,0
+XXII.US,D,20220103,000000,34875360,34987140,33086880,33534000,0.246121333456394,0
+XXII.US,D,20220104,000000,33757560,33869340,31633740,32751540,0.303002666818168,0
+XXII.US,D,20220105,000000,32416200,32751540,28839240,29789370,0.457175333561921,0
+XXII.US,D,20220106,000000,30292380,30851280,28503900,29677590,0.17624466675478903,0
+XXII.US,D,20220107,000000,29621700,31297290,29174580,30851280,0.194892000097446,0
+XXII.US,D,20220110,000000,30515940,30627720,28615680,30180600,0.203708666768521,0
+XXII.US,D,20220111,000000,29957040,30795390,29621700,30404160,0.11020666672177,0
+XXII.US,D,20220112,000000,30627720,30627720,28839240,29286360,0.18255666675794502,0
+XXII.US,D,20220113,000000,29141040,29398140,27945000,28056780,0.13404000006702002,0
+XXII.US,D,20220114,000000,28056780,28168560,26716530,27609660,0.14797333340732,0
+XXII.US,D,20220118,000000,27554880,28148445,26044740,26268300,0.20496866676915101,0
+XXII.US,D,20220119,000000,26044740,26324190,24815160,24926940,0.19128066676230698,0
+XXII.US,D,20220120,000000,25150500,26380080,23920920,24032700,0.270796000135398,0
+XXII.US,D,20220121,000000,23753250,23920920,22467780,23026680,0.248818666791076,0
+XXII.US,D,20220124,000000,22132440,23697360,20791080,23585580,0.396567333531617,0
+XXII.US,D,20220125,000000,23250240,24256260,22244220,23697360,0.173605333420136,0
+XXII.US,D,20220126,000000,24368040,26715420,24032700,24256260,0.258052000129026,0
+XXII.US,D,20220127,000000,24368040,24591600,21797100,22244220,0.30542466681937896,0
+XXII.US,D,20220128,000000,22691340,23026680,21797100,22803120,0.25616466679474903,0
+XXII.US,D,20220131,000000,22803120,24368040,22691340,24256260,0.170536000085268,0
+XXII.US,D,20220201,000000,24144480,24871050,23250240,24703380,0.17942000008971,0
+XXII.US,D,20220202,000000,24591600,25038720,22467780,23138460,0.193109333429888,0
+XXII.US,D,20220203,000000,22691340,23585580,22691340,23250240,0.176110666754722,0
+XXII.US,D,20220204,000000,23026680,24368040,22411890,24256260,0.168604666750969,0
+XXII.US,D,20220207,000000,24256260,26491860,24256260,25374060,0.218741333442704,0
+XXII.US,D,20220208,000000,25262280,26490750,25150500,26380080,0.1441333334054,0
+XXII.US,D,20220209,000000,26938980,28503900,26643870,28503900,0.26387933346527304,0
+XXII.US,D,20220210,000000,27497880,30292380,27050760,29286360,0.46497333356582,0
+XXII.US,D,20220211,000000,29621700,29845260,25485840,25597620,0.550501333608584,0
+XXII.US,D,20220214,000000,25709400,27609660,25262280,25932960,0.17124600008562302,0
+XXII.US,D,20220215,000000,27162540,27721440,26044740,27721440,0.17831200008915601,0
+XXII.US,D,20220216,000000,27721440,28280340,27274320,27945000,0.09025266671179301,0
+XXII.US,D,20220217,000000,27721440,27945000,25932960,26156520,0.127351333397009,0
+XXII.US,D,20220218,000000,25932960,25988850,24815160,24926940,0.125445333396056,0
+XXII.US,D,20220222,000000,24591600,25595370,24144480,24591600,0.154084666743709,0
+XXII.US,D,20220223,000000,25597620,25597620,23920920,23920920,0.119815333393241,0
+XXII.US,D,20220224,000000,22020660,25255590,22020660,25150500,0.17788066675560701,0
+XXII.US,D,20220225,000000,25821180,26216895,24849795,25932960,0.144203333405435,0
+XXII.US,D,20220228,000000,25150500,27497880,25038720,26156520,0.258412666795873,0
+XXII.US,D,20220301,000000,26044740,26491860,23697360,25038720,0.230362666781848,0
+XXII.US,D,20220302,000000,25597620,26268300,24703380,25597620,0.12581333339624,0
+XXII.US,D,20220303,000000,25709400,25709400,24256260,24368040,0.091264666712299,0
+XXII.US,D,20220304,000000,24032700,24368040,23306130,23585580,0.13688733340177703,0
+XXII.US,D,20220307,000000,23473800,24144480,23026680,23362020,0.10342000005171,0
+XXII.US,D,20220308,000000,23920920,25485840,23417910,24256260,0.273043333469855,0
+XXII.US,D,20220309,000000,25038720,25877070,24815160,25374060,0.147026000073513,0
+XXII.US,D,20220310,000000,24591600,26268300,24368040,26044740,0.11730000005865,0
+XXII.US,D,20220311,000000,26491860,27672240,24144480,24144480,0.17526400008763202,0
+XXII.US,D,20220314,000000,24032700,24368040,22691340,23250240,0.243646000121823,0
+XXII.US,D,20220315,000000,23697360,23697360,22132440,22356000,0.148847333407757,0
+XXII.US,D,20220316,000000,22803120,23585580,22467780,23585580,0.198539333432603,0
+XXII.US,D,20220317,000000,23362020,25262280,22914900,24926940,0.45384666689359,0
+XXII.US,D,20220318,000000,24926940,26491860,24200370,26268300,0.200848666767091,0
+XXII.US,D,20220321,000000,26268300,26268300,24312150,24479820,0.130914000065457,0
+XXII.US,D,20220322,000000,24591600,25709400,24591600,25597620,0.11236200005618101,0
+XXII.US,D,20220323,000000,25374060,26603640,24982830,25038720,0.118948000059474,0
+XXII.US,D,20220324,000000,25374060,26491860,24703380,26380080,0.138269333402468,0
+XXII.US,D,20220325,000000,27162540,28056780,26268300,26938980,0.166061333416364,0
+XXII.US,D,20220328,000000,27274320,28839240,26324190,26380080,0.23930933345298802,0
+XXII.US,D,20220329,000000,27050760,27833220,26547750,27497880,0.109178666721256,0
+XXII.US,D,20220330,000000,27162540,27945000,26491860,26603640,0.128881333397774,0
+XXII.US,D,20220331,000000,26715420,26715420,25518270,25932960,0.081632000040816,0
+XXII.US,D,20220401,000000,25821180,26378970,25263390,25821180,0.08117533337392101,0
+XXII.US,D,20220404,000000,25932960,26938980,25709400,26603640,0.06670066670001701,0
+XXII.US,D,20220405,000000,26491860,26491860,25150500,25150500,0.074040666703687,0
+XXII.US,D,20220406,000000,25038720,25262280,24032700,24703380,0.09195600004597801,0
+XXII.US,D,20220407,000000,24479820,25150500,24200370,24703380,0.08774666671054,0
+XXII.US,D,20220408,000000,24591600,24926940,23697360,24256260,0.070120666701727,0
+XXII.US,D,20220411,000000,24032700,24815160,23473800,24479820,0.0651055333658861,0
+XXII.US,D,20220412,000000,25150500,25150500,23697360,24368040,0.07019266670176301,0
+XXII.US,D,20220413,000000,24591600,25150500,23920920,24926940,0.080612000040306,0
+XXII.US,D,20220414,000000,25038720,25038720,23585580,23585580,0.080178000040089,0
+XXII.US,D,20220418,000000,23920920,25038720,23753250,24032700,0.122003333394335,0
+XXII.US,D,20220419,000000,23809140,25038720,23809140,24368040,0.0618395333642531,0
+XXII.US,D,20220420,000000,24703380,24703380,23920920,24144480,0.057876800028938406,0
+XXII.US,D,20220421,000000,24479820,24926940,23250240,23250240,0.102696000051348,0
+XXII.US,D,20220422,000000,23585580,23585580,22356000,22691340,0.097148666715241,0
+XXII.US,D,20220425,000000,22356000,23641470,22356000,23026680,0.094657333380662,0
+XXII.US,D,20220426,000000,23250240,23250240,21908880,22132440,0.095618666714476,0
+XXII.US,D,20220427,000000,22356000,22747230,21685320,21685320,0.077207333371937,0
+XXII.US,D,20220428,000000,22132440,22803120,20064510,22467780,0.196601333431634,0
+XXII.US,D,20220429,000000,22356000,23131770,21349980,21349980,0.096585333381626,0
+XXII.US,D,20220502,000000,21797100,21908880,21014640,21797100,0.08045133337355899,0
+XXII.US,D,20220503,000000,21685320,22467780,21629430,22020660,0.068344000034172,0
+XXII.US,D,20220504,000000,21797100,21908880,20232180,21461760,0.10760866672047101,0
+XXII.US,D,20220505,000000,21797100,21797100,19896840,20232180,0.102570666717952,0
+XXII.US,D,20220506,000000,20120400,20511630,19449720,19673280,0.10010933338338801,0
+XXII.US,D,20220509,000000,19337940,19393830,17549460,17773020,0.24398666678866002,0
+XXII.US,D,20220510,000000,17884800,18108360,16655220,17102340,0.160488666746911,0
+XXII.US,D,20220511,000000,16990560,17773020,16431660,16767000,0.208658666770996,0
+XXII.US,D,20220512,000000,16208100,18443700,15872760,17549460,0.28225933347446297,0
+XXII.US,D,20220513,000000,18220140,19673280,18164250,18779040,0.291688000145844,0
+XXII.US,D,20220516,000000,19002600,20679300,18779040,20232180,0.146175333406421,0
+XXII.US,D,20220517,000000,20902860,21573540,20288070,21349980,0.131791333399229,0
+XXII.US,D,20220518,000000,21238200,21238200,19282050,19785060,0.153528666743431,0
+XXII.US,D,20220519,000000,19561500,20232180,19337940,19673280,0.090999333378833,0
+XXII.US,D,20220520,000000,20232180,20343960,19002600,20008620,0.074902666704118,0
+XXII.US,D,20220523,000000,20008620,20008620,19114380,19896840,0.0596262000298131,0
+XXII.US,D,20220524,000000,19785060,19785060,18667260,19002600,0.07253333336960001,0
+XXII.US,D,20220525,000000,18890820,20567520,18890820,20455740,0.09295333337981,0
+XXII.US,D,20220526,000000,20567520,21238200,20120400,20679300,0.052728000026364,0
+XXII.US,D,20220527,000000,20902860,21238200,20455740,20902860,0.056611466694972405,0
+XXII.US,D,20220531,000000,21126420,21238200,20120400,20343960,0.111727333389197,0
+XXII.US,D,20220601,000000,20567520,20902860,20008620,20232180,0.079352000039676,0
+XXII.US,D,20220602,000000,20343960,22244220,19952730,22132440,0.11906000005953,0
+XXII.US,D,20220603,000000,21573540,21797100,20791080,20791080,0.06327866669830601,0
+XXII.US,D,20220606,000000,20902860,21085050,20343960,20679300,0.068239333367453,0
+XXII.US,D,20220607,000000,20343960,21405870,20343960,21238200,0.055059466694196396,0
+XXII.US,D,20220608,000000,21126420,21461760,20064510,20232180,0.08521866670927601,0
+XXII.US,D,20220609,000000,20120400,20120400,18443700,18667260,0.091965333379316,0
+XXII.US,D,20220610,000000,18220140,18543195,17549460,18108360,0.084282666708808,0
+XXII.US,D,20220613,000000,18890820,19729170,17437680,18443700,0.32732000016366,0
+XXII.US,D,20220614,000000,18779040,19673280,18220140,19002600,0.10900666672117,0
+XXII.US,D,20220615,000000,19449720,20791080,19449720,20679300,0.199257333432962,0
+XXII.US,D,20220616,000000,19561500,19785060,18611370,19337940,0.128556000064278,0
+XXII.US,D,20220617,000000,19337940,19337940,18220140,18331920,0.14130666673732,0
+XXII.US,D,20220621,000000,18667260,19337940,17325900,18220140,0.4627333335647,0
+XXII.US,D,20220622,000000,18555480,25932960,18387810,21908880,1.89543333428105,0
+XXII.US,D,20220623,000000,22356000,28839240,21294090,28727460,0.85570666709452,0
+XXII.US,D,20220624,000000,29677590,30180600,24591600,27050760,0.652064666992699,0
+XXII.US,D,20220627,000000,27497880,28951020,26268300,27721440,0.296836000148418,0
+XXII.US,D,20220628,000000,27833220,29845260,25709400,25821180,0.375987333521327,0
+XXII.US,D,20220629,000000,26268300,26268300,22132440,22579560,0.322906000161453,0
+XXII.US,D,20220630,000000,22635450,24256260,21797100,23809140,0.19473733343070201,0
+XXII.US,D,20220701,000000,23473800,24368040,22691340,23809140,0.085776000042888,0
+XXII.US,D,20220705,000000,23362020,25597620,22931670,25374060,0.14408533340537602,0
+XXII.US,D,20220706,000000,25374060,25979910,24591600,25038720,0.11945133339305901,0
+XXII.US,D,20220707,000000,25150500,25821180,24256260,24815160,0.166512000083256,0
+XXII.US,D,20220708,000000,24479820,25150500,24032700,24144480,0.08715666671024501,0
+XXII.US,D,20220711,000000,24144480,24703380,22244220,23026680,0.195967333431317,0
+XXII.US,D,20220712,000000,23026680,23362020,22132440,23026680,0.08062733337364701,0
+XXII.US,D,20220713,000000,22803120,23473800,21238200,21349980,0.17202600008601301,0
+XXII.US,D,20220714,000000,21238200,21348870,20008620,20232180,0.148600666740967,0
+XXII.US,D,20220715,000000,20791080,20791080,19393830,20232180,0.10169333338418,0
+XXII.US,D,20220718,000000,20567520,21573540,20120400,20232180,0.09912666671623001,0
+XXII.US,D,20220719,000000,20567520,21461760,20511630,21349980,0.089559333378113,0
+XXII.US,D,20220720,000000,21238200,23026680,21070530,22803120,0.171178000085589,0
+XXII.US,D,20220721,000000,22914900,23250240,20902860,23250240,0.39016333352841504,0
+XXII.US,D,20220722,000000,22691340,22691340,20902860,22132440,0.307848666820591,0
+XXII.US,D,20220725,000000,22020660,22467780,19114380,19449720,0.275290000137645,0
+XXII.US,D,20220726,000000,19226160,19337940,17996580,18890820,0.280691333473679,0
+XXII.US,D,20220727,000000,18890820,19218330,17884800,18890820,0.26017733346342203,0
+XXII.US,D,20220728,000000,18890820,18890820,18331920,18779040,0.09976600004988301,0
+XXII.US,D,20220729,000000,18667260,19002600,18331920,18779040,0.102263333384465,0
+XXII.US,D,20220801,000000,18220140,18779040,18108360,18667260,0.074984666704159,0
+XXII.US,D,20220802,000000,18443700,20343960,18443700,20008620,0.15707333341187002,0
+XXII.US,D,20220803,000000,20008620,21014640,19449720,20679300,0.170918666752126,0
+XXII.US,D,20220804,000000,20567520,21349980,20343960,21349980,0.10250200005125101,0
+XXII.US,D,20220805,000000,20791080,22803120,20679300,22467780,0.20403333343535002,0
+XXII.US,D,20220808,000000,22803120,23529690,22356000,22914900,0.2300666667817,0
+XXII.US,D,20220809,000000,22244220,23473800,20120400,21741210,0.234318000117159,0
+XXII.US,D,20220810,000000,22020660,22020660,19673280,20455740,0.236288666784811,0
+XXII.US,D,20220811,000000,20455740,20902860,19896840,20120400,0.163518000081759,0
+XXII.US,D,20220812,000000,20008620,20791080,19673280,20343960,0.135022666734178,0
+XXII.US,D,20220815,000000,20120400,20120400,18700800,19449720,0.28559733347613203,0
+XXII.US,D,20220816,000000,19449720,19673280,18667260,19002600,0.282636000141318,0
+XXII.US,D,20220817,000000,18890820,18907590,18108360,18220140,0.240516000120258,0
+XXII.US,D,20220818,000000,18443700,18443700,16543440,16990560,0.6550193336608431,0
+XXII.US,D,20220819,000000,16878780,16878780,15649200,15872760,0.42050400021025197,0
+XXII.US,D,20220822,000000,15649200,16208100,15257970,15872760,0.211708666772521,0
+XXII.US,D,20220823,000000,16208100,16319880,15313860,15649200,0.215552000107776,0
+XXII.US,D,20220824,000000,15760980,16152210,15537420,15984540,0.182804666758069,0
+XXII.US,D,20220825,000000,16208100,17214120,15760980,16655220,0.205928000102964,0
+XXII.US,D,20220826,000000,16767000,16767000,15649200,15760980,0.184419333425543,0
+XXII.US,D,20220829,000000,15649200,15989025,15537420,15649200,0.096416000048208,0
+XXII.US,D,20220830,000000,15760980,15817980,14754960,15202080,0.111634000055817,0
+XXII.US,D,20220831,000000,15425640,15425640,14866740,14978520,0.20190333343428502,0
+XXII.US,D,20220901,000000,14978520,15090300,13972500,14978520,0.214972666774153,0
+XXII.US,D,20220902,000000,14978520,15202080,14307840,14754960,0.187200666760267,0
+XXII.US,D,20220906,000000,14531400,14754960,13637160,13637160,0.154044000077022,0
+XXII.US,D,20220907,000000,13860720,14531400,13748940,14531400,0.207676666770505,0
+XXII.US,D,20220908,000000,14084280,15537420,13748940,15425640,0.287507333477087,0
+XXII.US,D,20220909,000000,15537420,15984540,15034410,15760980,0.13540600006770298,0
+XXII.US,D,20220912,000000,15984540,16056090,15090300,15090300,0.10752733338709701,0
+XXII.US,D,20220913,000000,14531400,14978520,14084280,14419620,0.126583333396625,0
+XXII.US,D,20220914,000000,14419620,14643180,14084280,14196060,0.092947333379807,0
+XXII.US,D,20220915,000000,14196060,14754960,13972500,14084280,0.106098000053049,0
+XXII.US,D,20220916,000000,14084280,14084280,13245930,13748940,0.29559333348113004,0
+XXII.US,D,20220919,000000,13413600,13748940,12678090,13190040,0.126585333396626,0
+XXII.US,D,20220920,000000,12966480,13190040,11066220,11401560,0.481206000240603,0
+XXII.US,D,20220921,000000,11625120,12519360,11178000,11513340,0.223726000111863,0
+XXII.US,D,20220922,000000,11457450,11512230,10877295,11109825,0.133538666733436,0
+XXII.US,D,20220923,000000,10954440,11066220,10508430,10838175,0.149112000074556,0
+XXII.US,D,20220926,000000,10507320,11373615,10171980,10203270,0.145502666739418,0
+XXII.US,D,20220927,000000,10283760,10771110,10283760,10481610,0.076403333371535,0
+XXII.US,D,20220928,000000,10674990,11289780,10457025,11178000,0.08044466670688899,0
+XXII.US,D,20220929,000000,11012565,11178000,10355310,10538610,0.0657845333662256,0
+XXII.US,D,20220930,000000,10619100,10952190,10351935,10365345,0.0654118666993726,0
+XXII.US,D,20221003,000000,10507320,10838175,10177575,10402230,0.0643118000321559,0
+XXII.US,D,20221004,000000,10567695,11289780,10507320,11289780,0.107498000053749,0
+XXII.US,D,20221005,000000,11038275,11066220,10465950,10841550,0.106371333386519,0
+XXII.US,D,20221006,000000,10785660,11625120,10630275,10856085,0.154477333410572,0
+XXII.US,D,20221007,000000,10904145,10954440,10183155,10300530,0.10695800005347901,0
+XXII.US,D,20221010,000000,10283760,10395540,10060200,10242390,0.07692333337179501,0
+XXII.US,D,20221011,000000,10395540,10395540,9562785,9644370,0.121764000060882,0
+XXII.US,D,20221012,000000,9724860,11513340,9501300,11289780,0.31031333348849,0
+XXII.US,D,20221013,000000,11082990,13581270,10898550,12742920,0.43654066688493703,0
+XXII.US,D,20221014,000000,13078260,13860720,12295800,12407580,0.182880666758107,0
+XXII.US,D,20221017,000000,12519360,13637160,11960460,13637160,0.20308000010153998,0
+XXII.US,D,20221018,000000,14084280,14517975,13301820,13637160,0.136781333401724,0
+XXII.US,D,20221019,000000,13301820,14363730,13301820,13972500,0.132961333399814,0
+XXII.US,D,20221020,000000,13972500,14866740,13301820,13301820,0.153499333410083,0
+XXII.US,D,20221021,000000,13413600,13525380,12854700,13413600,0.07143666670238501,0
+XXII.US,D,20221024,000000,13301820,13420290,12519360,13190040,0.090610666711972,0
+XXII.US,D,20221025,000000,13190040,14978520,13190040,14866740,0.203135333434901,0
+XXII.US,D,20221026,000000,14754960,15984540,14531400,14978520,0.22163066677748203,0
+XXII.US,D,20221027,000000,15313860,15537420,14084280,14307840,0.180902666757118,0
+XXII.US,D,20221028,000000,14643180,14952810,13748940,14866740,0.126214666729774,0
+XXII.US,D,20221031,000000,14978520,15090300,14419620,14643180,0.134932666734133,0
+XXII.US,D,20221101,000000,15202080,15257970,14084280,14084280,0.137558000068779,0
+XXII.US,D,20221102,000000,14307840,14307840,12854700,12966480,0.13754266673543802,0
+XXII.US,D,20221103,000000,12742920,14251950,12407580,13637160,0.08997666671165501,0
+XXII.US,D,20221104,000000,13860720,14866740,13134150,14196060,0.23380333345023502,0
+XXII.US,D,20221107,000000,14196060,16208100,14196060,15425640,0.310192000155096,0
+XXII.US,D,20221108,000000,15090300,15091410,12072240,12631140,0.283515333475091,0
+XXII.US,D,20221109,000000,12854700,12966480,11178000,12184020,0.161297333413982,0
+XXII.US,D,20221110,000000,13301820,13301820,11960460,12631140,0.156494666744914,0
+XXII.US,D,20221111,000000,12631140,13636050,12327090,13301820,0.165435333416051,0
+XXII.US,D,20221114,000000,13525380,14307840,12631140,13972500,0.141548000070774,0
+XXII.US,D,20221115,000000,14084280,14531400,13748940,14307840,0.12813733339740202,0
+XXII.US,D,20221116,000000,14196060,14363730,13525380,13748940,0.080551333373609,0
+XXII.US,D,20221117,000000,13413600,14531400,13318590,14531400,0.095737333381202,0
+XXII.US,D,20221118,000000,14531400,14754960,13301820,13860720,0.29938666681636,0
+XXII.US,D,20221121,000000,13525380,13637160,11736900,11848680,0.245114666789224,0
+XXII.US,D,20221122,000000,11736900,13525380,11736900,13301820,0.140630666736982,0
+XXII.US,D,20221123,000000,13301820,13357710,12519360,13301820,0.07047333336857,0
+XXII.US,D,20221125,000000,13301820,13301820,12742920,13190040,0.0269028000134514,0
+XXII.US,D,20221128,000000,13078260,13078260,12351690,12519360,0.084806000042403,0
+XXII.US,D,20221129,000000,12519360,12742920,12072240,12742920,0.0621869333644268,0
+XXII.US,D,20221130,000000,12631140,13413600,12295800,13190040,0.10074866671704101,0
+XXII.US,D,20221201,000000,13078260,13413600,12519360,13078260,0.07367400003683701,0
+XXII.US,D,20221202,000000,12742920,13413600,12687030,13078260,0.08176400004088201,0
+XXII.US,D,20221205,000000,12854700,13301820,12519360,12631140,0.06161520003080761,0
+XXII.US,D,20221206,000000,12742920,12854700,12184020,12295800,0.0595658000297829,0
+XXII.US,D,20221207,000000,12184020,12184020,11736900,11848680,0.059319533362993095,0
+XXII.US,D,20221208,000000,11848680,12184020,11289780,11401560,0.12543400006271702,0
+XXII.US,D,20221209,000000,11401560,11625120,10956675,11114280,0.125780666729557,0
+XXII.US,D,20221212,000000,10954440,11401560,10759935,10979040,0.091806000045903,0
+XXII.US,D,20221213,000000,11289780,11920230,11066220,11178000,0.082422000041211,0
+XXII.US,D,20221214,000000,11178000,11625120,11178000,11178000,0.065438666699386,0
+XXII.US,D,20221215,000000,11178000,11289780,10509555,11041620,0.121955333394311,0
+XXII.US,D,20221216,000000,10619100,11289780,10619100,10749885,0.118305333392486,0
+XXII.US,D,20221219,000000,10954440,10964520,10060200,10171980,0.117136666725235,0
+XXII.US,D,20221220,000000,10263645,10628040,9948420,10059090,0.124230666728782,0
+XXII.US,D,20221221,000000,10171980,10272585,9836640,9860100,0.141527333404097,0
+XXII.US,D,20221222,000000,9861240,9947310,9283845,9511380,0.163057333414862,0
+XXII.US,D,20221223,000000,9674565,9947310,9305685,9883590,0.0493632666913483,0
+XXII.US,D,20221227,000000,9836640,9883590,9347055,9651105,0.075454000037727,0
+XXII.US,D,20221228,000000,9389520,9744975,9165960,9165960,0.099674000049837,0
+XXII.US,D,20221229,000000,9277740,10060200,9277740,9988650,0.09733466671533401,0
+XXII.US,D,20221230,000000,10047915,10350825,9723750,10289355,0.095477333381072,0
+XXII.US,D,20230103,000000,10171980,12270090,9780750,10179810,0.12155733339411201,0
+XXII.US,D,20230104,000000,10283760,10619100,10129515,10440255,0.0642588000321294,0
+XXII.US,D,20230105,000000,10619100,10619100,9847815,10082550,0.0528248666930791,0
+XXII.US,D,20230106,000000,10082550,10439145,9836640,10117200,0.057437333362052,0
+XXII.US,D,20230109,000000,10395540,10506210,9850065,9928305,0.070778666702056,0
+XXII.US,D,20230110,000000,10031145,10355310,9926070,10187640,0.05156686669245011,0
+XXII.US,D,20230111,000000,10336305,10730880,10198815,10404480,0.063527333365097,0
+XXII.US,D,20230112,000000,10507320,11289780,10283760,11178000,0.083228666708281,0
+XXII.US,D,20230113,000000,11066220,12687030,10730880,12072240,0.139786000069893,0
+XXII.US,D,20230117,000000,12184020,13413600,11960460,12854700,0.111414666722374,0
+XXII.US,D,20230118,000000,13301820,14140170,12295800,12742920,0.188968000094484,0
+XXII.US,D,20230119,000000,12407580,13078260,11904570,12072240,0.093927333380297,0
+XXII.US,D,20230120,000000,12407580,13525380,11960460,13525380,0.15409733341038198,0
+XXII.US,D,20230123,000000,13301820,13748940,12742920,12966480,0.109115333387891,0
+XXII.US,D,20230124,000000,12966480,13301820,12295800,12407580,0.10802066672067699,0
+XXII.US,D,20230125,000000,12407580,13022370,11681010,12742920,0.10751333338709,0
+XXII.US,D,20230126,000000,12742920,13078260,12407580,12854700,0.0518368000259184,0
+XXII.US,D,20230127,000000,12742920,12798810,12239910,12407580,0.087999333377333,0
+XXII.US,D,20230130,000000,12184020,12295800,11736900,11848680,0.08334066670833701,0
+XXII.US,D,20230131,000000,11960460,12295800,11513340,12295800,0.119828666726581,0
+XXII.US,D,20230201,000000,12184020,12295800,11569230,11960460,0.111277333388972,0
+XXII.US,D,20230202,000000,11960460,12966480,11960460,12184020,0.133210666733272,0
+XXII.US,D,20230203,000000,12072240,12519360,11848680,11848680,0.077956666705645,0
+XXII.US,D,20230206,000000,11960460,12072240,11178000,11513340,0.14616666673974998,0
+XXII.US,D,20230207,000000,11401560,11848680,11178000,11848680,0.07865933337266301,0
+XXII.US,D,20230208,000000,11736900,11839740,11178000,11289780,0.069890000034945,0
+XXII.US,D,20230209,000000,11289780,11617290,11178000,11178000,0.076918000038459,0
+XXII.US,D,20230210,000000,11289780,11304300,10624695,10898550,0.075474000037737,0
+XXII.US,D,20230213,000000,10844895,11176890,10753230,10891860,0.0410150000205075,0
+XXII.US,D,20230214,000000,11066220,11066220,10529670,10729770,0.082992000041496,0
+XXII.US,D,20230215,000000,10729770,11375850,10619100,11289780,0.072197333369432,0
+XXII.US,D,20230216,000000,11178000,11736900,10843770,11066220,0.09160666671247,0
+XXII.US,D,20230217,000000,11066220,11189175,10731990,11022615,0.088254666710794,0
+XXII.US,D,20230221,000000,11069565,11155650,10407825,10492800,0.083628666708481,0
+XXII.US,D,20230222,000000,10827000,10886265,10283760,10634760,0.06788133336727399,0
+XXII.US,D,20230223,000000,10730880,10730880,10284870,10590045,0.037244466685288906,0
+XXII.US,D,20230224,000000,10507320,10615755,10284870,10348590,0.043094600021547295,0
+XXII.US,D,20230227,000000,10376535,10619100,10060200,10261410,0.059595333363131005,0
+XXII.US,D,20230228,000000,10619100,10619100,9836640,10099320,0.097730666715532,0
+XXII.US,D,20230301,000000,10119435,10171980,9613080,9661140,0.090478666711906,0
+XXII.US,D,20230302,000000,9724860,10060200,9333630,9559425,0.134224666733779,0
+XXII.US,D,20230303,000000,9634335,10283760,9400695,10201035,0.26420666679877,0
+XXII.US,D,20230306,000000,10335165,10944360,10060200,10458120,0.17764666675548998,0
+XXII.US,D,20230307,000000,10434660,10595640,10173090,10285995,0.077020666705177,0
+XXII.US,D,20230308,000000,10060200,10507320,9724860,9742725,0.139571333403119,0
+XXII.US,D,20230309,000000,9724860,10619100,9171555,9611970,0.181591333424129,0
+XXII.US,D,20230310,000000,9514725,9854505,9277740,9675660,0.10201400005100701,0
+XXII.US,D,20230313,000000,9476700,9723750,9389520,9404040,0.08278000004139001,0
+XXII.US,D,20230314,000000,9644370,9957360,9264315,9264315,0.113107333389887,0
+XXII.US,D,20230315,000000,9470010,9499050,9167070,9437580,0.07096000003548,0
+XXII.US,D,20230316,000000,9501300,10203270,9333630,9958500,0.07392533337029601,0
+XXII.US,D,20230317,000000,9864585,10060200,9680145,9746115,0.102407333384537,0
+XXII.US,D,20230320,000000,9673455,9717030,9055290,9097785,0.09891466671612399,0
+XXII.US,D,20230321,000000,9433125,10171980,9178245,9751695,0.073303333369985,0
+XXII.US,D,20230322,000000,9699150,9781365,8998290,9086610,0.076489333371578,0
+XXII.US,D,20230323,000000,9277740,9303435,7950900,8049270,0.23383000011691502,0
+XXII.US,D,20230324,000000,8387985,8942400,8327610,8371215,0.16527066674930202,0
+XXII.US,D,20230327,000000,8639490,8639490,8159940,8515395,0.06781333336724,0
+XXII.US,D,20230328,000000,8471820,8607060,8316435,8453910,0.088656000044328,0
+XXII.US,D,20230329,000000,8409195,8582460,8215830,8582460,0.0656055333661361,0
+XXII.US,D,20230330,000000,8605950,8942400,8524335,8797080,0.0544699333605683,0
+XXII.US,D,20230331,000000,8695380,8829510,8383500,8595885,0.087101333376884,0
+XXII.US,D,20230403,000000,8467335,8495280,7601040,7731825,0.151442000075721,0
+XXII.US,D,20230404,000000,7918515,8048160,7601040,7977750,0.08749466671041399,0
+XXII.US,D,20230405,000000,8048160,8270610,7824600,7854780,0.09540866671437101,0
+XXII.US,D,20230406,000000,7994505,8259435,7858140,8004555,0.06377906669855621,0
+XXII.US,D,20230410,000000,8091765,8158830,7042140,7155030,0.287628666810481,0
+XXII.US,D,20230411,000000,7265700,7897260,7265700,7266810,0.16271333341469002,0
+XXII.US,D,20230412,000000,7266810,7537320,6861045,6919185,0.099718000049859,0
+XXII.US,D,20230413,000000,6930360,7489260,6930360,7438965,0.080883333373775,0
+XXII.US,D,20230414,000000,7411020,7601040,7153920,7350645,0.0572682000286341,0
+XXII.US,D,20230417,000000,7377480,7701645,7266810,7644645,0.0538392000269196,0
+XXII.US,D,20230418,000000,7846950,8047050,7601040,7976610,0.10553666671943501,0
+XXII.US,D,20230419,000000,8271720,8326500,7509375,7768710,0.060157533363412105,0
+XXII.US,D,20230420,000000,7936380,8047050,7770945,7876005,0.0581963333624315,0
+XXII.US,D,20230421,000000,7640160,8048160,7640160,7801140,0.0625448666979391,0
+XXII.US,D,20230424,000000,7712820,7869315,7712820,7751940,0.0578810666956072,0
+XXII.US,D,20230425,000000,7668105,7935270,7378590,7903950,0.07556133337111401,0
+XXII.US,D,20230426,000000,7944210,8271720,7712820,8017965,0.093909333380288,0
+XXII.US,D,20230427,000000,7826835,8215830,7826835,8145420,0.0418455333542561,0
+XXII.US,D,20230428,000000,8114130,8326500,7825710,7940865,0.0523012000261506,0
+XXII.US,D,20230501,000000,7824600,8158830,7656930,7878240,0.0628010000314005,0
+XXII.US,D,20230502,000000,7878240,8383500,7797765,8301900,0.087632666710483,0
+XXII.US,D,20230503,000000,8425965,8425965,8049270,8262780,0.0609576666971455,0
+XXII.US,D,20230504,000000,8210235,8270610,8026905,8159940,0.0638449333652558,0
+XXII.US,D,20230505,000000,8050395,8381250,8050395,8287380,0.0530751333598709,0
+XXII.US,D,20230508,000000,8215830,8375670,8092875,8120820,0.0433556666883445,0
+XXII.US,D,20230509,000000,8051505,8159940,7272390,7920720,0.091698000045849,0
+XXII.US,D,20230510,000000,7936380,8104050,7602150,7712820,0.06771600003385801,0
+XXII.US,D,20230511,000000,7936380,7946460,7174035,7208700,0.09284000004642001,0
+XXII.US,D,20230512,000000,7288050,7408770,6874470,7005255,0.076416000038208,0
+XXII.US,D,20230515,000000,7042140,7248930,6827520,7039890,0.088821333377744,0
+XXII.US,D,20230516,000000,7153920,7213155,6706800,6756000,0.091368666712351,0
+XXII.US,D,20230517,000000,6930360,6930360,6494415,6780555,0.133704666733519,0
+XXII.US,D,20230518,000000,6855465,7443450,6780555,7303725,0.13020533339843599,0
+XXII.US,D,20230519,000000,7601040,7601040,6930360,6984000,0.117488000058744,0
+XXII.US,D,20230522,000000,7005255,7489260,6994080,7442310,0.114838000057419,0
+XXII.US,D,20230523,000000,7489260,7739655,7474110,7690470,0.12074400006037202,0
+XXII.US,D,20230524,000000,7712820,7936380,7276875,7545150,0.21522533344094602,0
+XXII.US,D,20230525,000000,7546260,7656930,6874470,6938190,0.076996666705165,0
+XXII.US,D,20230526,000000,6930360,7057800,6768285,6957195,0.0618292000309146,0
+XXII.US,D,20230530,000000,7053315,7265700,6817470,7172925,0.079204666706269,0
+XXII.US,D,20230531,000000,7265700,7476975,6819690,6940440,0.082812000041406,0
+XXII.US,D,20230601,000000,6941535,7029855,6742575,6762690,0.08170333337418499,0
+XXII.US,D,20230602,000000,6799575,6909105,6706800,6792870,0.094398666713866,0
+XXII.US,D,20230605,000000,6709035,6919185,6494415,6610680,0.117430000058715,0
+XXII.US,D,20230606,000000,6804060,7488225,6653145,7229925,0.21487466677410402,0
+XXII.US,D,20230607,000000,7489260,7489260,7113690,7134915,0.203160666768247,0
+XXII.US,D,20230608,000000,7153920,7474740,6724665,6821925,0.128056000064028,0
+XXII.US,D,20230609,000000,7042140,7042140,6372570,6469815,0.180799333423733,0
+XXII.US,D,20230612,000000,6568185,6703455,6203790,6285375,0.200188666766761,0
+XXII.US,D,20230613,000000,6373695,6426240,6047295,6090900,0.145544666739439,0
+XXII.US,D,20230614,000000,6042810,6042810,5537595,5573340,0.29252666681293,0
+XXII.US,D,20230615,000000,5589000,5618055,5281605,5421330,0.221422000110711,0
+XXII.US,D,20230616,000000,5502915,5502915,5031210,5238000,0.30785466682059404,0
+XXII.US,D,20230620,000000,5093820,5215635,4471200,5031210,0.6807533336737099,0
+XXII.US,D,20230621,000000,5141880,5193285,4813230,5065875,0.75250666704292,0
+XXII.US,D,20230622,000000,4987635,5141880,4628790,4660125,0.75669333371168,0
+XXII.US,D,20230623,000000,4561725,4806540,4359420,4359420,1.99798000099899,0
+XXII.US,D,20230626,000000,4805430,4806540,4199580,4359420,0.593984666963659,0
+XXII.US,D,20230627,000000,4582980,4584090,4053135,4271100,0.466810666900072,0
+XXII.US,D,20230628,000000,4247640,4291245,3839640,3965940,0.46064133356365405,0
+XXII.US,D,20230629,000000,4001730,4079970,3834060,3905610,0.360684000180342,0
+XXII.US,D,20230630,000000,4135860,4560630,3822870,4277820,0.550684000275342,0
+XXII.US,D,20230703,000000,3711090,3711090,3086250,3331050,0.93714666713524,0
+XXII.US,D,20230705,000000,3152190,3152190,2720055,2801955,1.3440800006720401,0
+XXII.US,D,20230706,000000,2697630,2719980,1993410,2012040,2.30522000115261,0
+XXII.US,D,20230707,000000,2026950,2194620,1870455,1997130,1.30875333398771,0
+XXII.US,D,20230710,000000,2026950,2026950,1691610,1713960,1.80499333423583,0
+XXII.US,D,20230711,000000,1743765,1937520,1728870,1781025,2.01676000100838,0
+XXII.US,D,20230712,000000,1855545,1885275,1646895,1676700,1.4406000007203001,0
+XXII.US,D,20230713,000000,1728870,1885350,1631985,1825740,1.7545133342105899,0
+XXII.US,D,20230714,000000,1840650,1840650,1676700,1728870,1.8265000009132502,0
+XXII.US,D,20230717,000000,1751220,1921125,1728870,1784760,1.1407000005703498,0
+XXII.US,D,20230718,000000,1810830,2056680,1759560,2012040,1.53072000076536,0
+XXII.US,D,20230719,000000,2026950,2131275,1930065,2041845,1.15727333391197,0
+XXII.US,D,20230720,000000,2049300,2980800,1997130,2757240,9.4310000047155,0
+XXII.US,D,20230721,000000,2906280,5134425,2787045,3614220,39.0452666861893,0
+XXII.US,D,20230724,000000,2161080,2578395,1982235,2328750,11.212000005606,0
+XXII.US,D,20230725,000000,2265405,2265405,2070390,2175990,2.25131333445899,0
+XXII.US,D,20230726,000000,2123820,2369730,2049300,2287770,1.77698000088849,0
+XXII.US,D,20230727,000000,2302665,2973345,2205795,2738610,5.07008000253504,0
+XXII.US,D,20230728,000000,2697630,2846670,2445000,2608200,2.4316133345491404,0
+XXII.US,D,20230731,000000,2615655,2749785,2563485,2593290,1.50296666741815,0
+XXII.US,D,20230801,000000,2593290,2675265,2310120,2608200,1.40162666736748,0
+XXII.US,D,20230802,000000,2503875,2518770,2354835,2421900,0.67508666700421,0
+XXII.US,D,20230803,000000,2354835,2395815,2213250,2328750,0.87262000043631,0
+XXII.US,D,20230804,000000,2302665,2466615,2302665,2354835,0.8510466670921901,0
+XXII.US,D,20230807,000000,2332470,2392095,2183430,2205795,0.580542000290271,0
+XXII.US,D,20230808,000000,2123820,2228145,2060475,2205795,0.536836666935085,0
+XXII.US,D,20230809,000000,2228145,2228145,2060475,2086560,0.5741166669537251,0
+XXII.US,D,20230810,000000,2079105,2094015,1952430,1985955,0.640216000320108,0
+XXII.US,D,20230811,000000,1937520,2060475,1907715,2049300,0.552616666942975,0
+XXII.US,D,20230814,000000,1721415,1794660,1564920,1706505,1.87048666760191,0
+XXII.US,D,20230815,000000,1654350,1654350,1490476,1520205,0.9522133338094401,0
+XXII.US,D,20230816,000000,1594725,1594725,1490400,1542570,0.67842000033921,0
+XXII.US,D,20230817,000000,1505310,1557465,1400976,1482948,0.90585333378626,0
+XXII.US,D,20230818,000000,1505310,1609635,1490400,1572375,1.00372666716853,0
+XXII.US,D,20230821,000000,1557465,1609635,1527660,1602180,0.487714666910524,0
+XXII.US,D,20230822,000000,1602180,1639365,1520205,1535115,0.524684000262342,0
+XXII.US,D,20230823,000000,1527660,1542570,1397250,1460592,0.68010666700672,0
+XXII.US,D,20230824,000000,1468044,1512750,1400976,1400976,0.295057333480862,0
+XXII.US,D,20230825,000000,1438236,1453140,1400976,1423332,0.488370666910852,0
+XXII.US,D,20230828,000000,1400976,1445688,1319004,1319004,0.524208000262104,0
+XXII.US,D,20230829,000000,1304100,1317141,1236955,1266840,0.89264000044632,0
+XXII.US,D,20230830,000000,1259388,1266840,1103119,1117800,1.38925333402796,0
+XXII.US,D,20230831,000000,1155060,1169964,1028376,1050732,1.27888666730611,0
+XXII.US,D,20230901,000000,1050732,1050732,909144,938952,1.20784000060392,0
+XXII.US,D,20230905,000000,961308,1259091,938952,1147608,6.52652000326326,0
+XXII.US,D,20230906,000000,1087992,1169964,1028376,1117800,0.92155333379411,0
+XXII.US,D,20230907,000000,1087992,1087992,968760,1028376,0.73140666703237,0
+XXII.US,D,20230908,000000,1028376,1028376,953932,961308,0.49453133358059903,0
+XXII.US,D,20230911,000000,961308,961308,864432,931500,0.89624000044812,0
+XXII.US,D,20230912,000000,946404,1106622,938952,1058184,1.58900666746117,0
+XXII.US,D,20230913,000000,1080540,1080540,991116,991116,0.5389853336028261,0
+XXII.US,D,20230914,000000,968760,1043280,967045,983664,0.536227333601447,0
+XXII.US,D,20230915,000000,1020924,1020924,924048,983664,1.07989333387328,0
+XXII.US,D,20230918,000000,968760,983664,931500,953856,0.48747266691040303,0
+XXII.US,D,20230919,000000,961308,968760,905418,916596,0.436004666884669,0
+XXII.US,D,20230920,000000,909144,912870,842076,856980,0.68734000034367,0
+XXII.US,D,20230921,000000,842076,849528,804816,834624,0.352518666842926,0
+XXII.US,D,20230922,000000,842076,842076,767632,782460,0.53135333359901,0
+XXII.US,D,20230925,000000,782460,794755,693781,695868,0.92538000046269,0
+XXII.US,D,20230926,000000,715392,767556,704959,707940,0.42537666687935505,0
+XXII.US,D,20230927,000000,707940,736333,678208,679546,0.30858000015429005,0
+XXII.US,D,20230928,000000,688564,739687,679398,717703,0.248032666790683,0
+XXII.US,D,20230929,000000,715392,745200,715392,728656,0.28688000014344,0
+XXII.US,D,20231002,000000,737748,737748,655776,655924,0.458235333562451,0
+XXII.US,D,20231003,000000,622093,639829,566352,568663,1.09132666721233,0
+XXII.US,D,20231004,000000,558900,573804,534309,541090,0.7147266670240301,0
+XXII.US,D,20231005,000000,529092,541164,499284,503010,0.578318000289159,0
+XXII.US,D,20231006,000000,495558,551448,480654,525366,0.5647193336156929,0
+XXII.US,D,20231009,000000,521640,521640,469552,472308,0.417781333542224,0
+XXII.US,D,20231010,000000,474693,508227,474693,489672,0.653647333660157,0
+XXII.US,D,20231011,000000,491832,514188,484380,491460,0.6203700003101851,0
+XXII.US,D,20231012,000000,491832,497049,432216,434451,1.08990666721162,0
+XXII.US,D,20231013,000000,439744,462024,425733,439296,0.9730466671531901,0
+XXII.US,D,20231016,000000,446823,447120,394956,409488,1.0880866672107101,0
+XXII.US,D,20231017,000000,372600,432216,354864,421410,1.96299333431483,0
+XXII.US,D,20231018,000000,424764,460309,387576,387801,0.9102666671218,0
+XXII.US,D,20231019,000000,422529,422529,358890,361422,0.93702666713518,0
+XXII.US,D,20231020,000000,369991,409860,361422,394956,0.68822000034411,0
+XXII.US,D,20231023,000000,410457,410457,362913,363657,0.8210266670771801,0
+XXII.US,D,20231024,000000,374091,381543,357772,371109,0.420488000210244,0
+XXII.US,D,20231025,000000,371109,395179,357772,358590,0.402785333534726,0
+XXII.US,D,20231026,000000,368353,379975,357696,369619,0.328378666830856,0
+XXII.US,D,20231027,000000,375060,380052,335415,335862,0.635148666984241,0
+XXII.US,D,20231030,000000,360825,370288,314028,327888,0.562810666948072,0
+XXII.US,D,20231031,000000,320361,334594,320361,334594,0.377389333522028,0
+XXII.US,D,20231101,000000,338172,342345,320436,322150,0.222618000111309,0
+XXII.US,D,20231102,000000,335340,350989,324162,350989,0.465740666899537,0
+XXII.US,D,20231103,000000,354939,394956,350244,376326,1.4191333340429,0
+XXII.US,D,20231106,000000,372600,402036,322746,335340,3.11771333489219,0
+XXII.US,D,20231107,000000,345475,345475,316710,319020,1.39534666736434,0
+XXII.US,D,20231108,000000,320436,320436,283176,292192,1.35517333401092,0
+XXII.US,D,20231109,000000,300315,305532,290628,302476,0.433480666883407,0
+XXII.US,D,20231110,000000,302476,311493,283921,304786,0.6011793336339231,0
+XXII.US,D,20231113,000000,298080,298080,262384,281014,1.22842000061421,0
+XXII.US,D,20231114,000000,275724,296440,272817,291373,0.76749333371708,0
+XXII.US,D,20231115,000000,283176,305532,260074,264546,1.530000000765,0
+XXII.US,D,20231116,000000,260820,265216,230937,231831,1.4339333340503,0
+XXII.US,D,20231117,000000,231012,238389,201576,208656,1.74574000087287,0
+XXII.US,D,20231120,000000,213127,222219,198745,212382,1.3723333340195,0
+XXII.US,D,20231121,000000,201204,206793,169905,180711,2.35115333450891,0
+XXII.US,D,20231122,000000,178848,182574,158355,169161,2.0179333343423,0
+XXII.US,D,20231124,000000,178401,182574,165435,167745,0.72578000036289,0
+XXII.US,D,20231127,000000,175122,175270,149785,157237,4.388273335527471,0
+XXII.US,D,20231128,000000,160218,160218,149785,160218,2.09271333437969,0
+XXII.US,D,20231129,000000,160069,240849,156492,223113,11.7345333392006,0
+XXII.US,D,20231130,000000,245916,245916,163944,193752,4.87607333577137,0
+XXII.US,D,20231201,000000,190995,198223,163944,197478,2.2053333344359998,0
+XXII.US,D,20231204,000000,193453,195466,171471,173259,2.51389333459028,0
+XXII.US,D,20231205,000000,180636,181941,172141,177432,1.08548000054274,0
+XXII.US,D,20231206,000000,179965,179965,166887,178848,0.93318000046659,0
+XXII.US,D,20231207,000000,180562,180562,171471,178773,0.664910000332455,0
+XXII.US,D,20231208,000000,174228,174376,159547,171396,1.4285133340475902,0
+XXII.US,D,20231211,000000,153138,163944,153138,161782,0.93516666713425,0
+XXII.US,D,20231212,000000,162453,165955,150903,151350,0.84902666709118,0
+XXII.US,D,20231213,000000,149040,154330,120573,152170,2.0674866677004102,0
+XXII.US,D,20231214,000000,154257,163944,149115,159771,1.51067333408867,0
+XXII.US,D,20231215,000000,160293,160293,149040,149189,1.1231466672282402,0
+XXII.US,D,20231218,000000,161410,161410,143302,147624,1.00480666716907,0
+XXII.US,D,20231219,000000,149040,161187,148295,155224,1.63831333415249,0
+XXII.US,D,20231220,000000,155673,156490,144420,145389,1.04072000052036,0
+XXII.US,D,20231221,000000,149040,149159,137862,141513,0.87227333376947,0
+XXII.US,D,20231222,000000,141588,143302,135030,140768,1.13325333389996,0
+XXII.US,D,20231226,000000,148667,148667,134881,135403,1.3196066673264701,0
+XXII.US,D,20231227,000000,137862,143526,126684,138235,3.3227800016613904,0
+XXII.US,D,20231228,000000,138235,144569,131528,143078,3.5294733350980705,0
+XXII.US,D,20231229,000000,145314,145314,130410,138756,2.43126000121563,0
+XXII.US,D,20240102,000000,135626,136893,130783,134136,1.42999333404833,0
+XXII.US,D,20240103,000000,126684,131155,122958,127206,0.88418666710876,0
+XXII.US,D,20240104,000000,124672,130410,122213,127951,1.1469866672401599,0
+XXII.US,D,20240105,000000,128845,134061,123703,133838,2.03897333435282,0
+XXII.US,D,20240108,000000,135701,144271,127429,143824,2.71770666802552,0
+XXII.US,D,20240109,000000,144345,163944,134509,136819,4.6796000023398,0
+XXII.US,D,20240110,000000,136372,140843,130783,140843,1.64568666748951,0
+XXII.US,D,20240111,000000,135105,135105,127206,131155,1.4776333340721501,0
+XXII.US,D,20240112,000000,133018,141513,132273,134881,1.73418666753376,0
+XXII.US,D,20240116,000000,137862,157014,134136,156417,3.44934000172467,0
+XXII.US,D,20240117,000000,163497,163944,126684,130261,5.6962000028481,0
+XXII.US,D,20240118,000000,140247,140247,127429,131230,2.1287133343976903,0
+XXII.US,D,20240119,000000,132348,134136,125566,127578,1.40866000070433,0
+XXII.US,D,20240122,000000,134136,134136,115879,129665,2.00349333433508,0
+XXII.US,D,20240123,000000,132273,135626,126684,134136,1.0708066672020702,0
+XXII.US,D,20240124,000000,134285,136372,126684,134956,1.54909333410788,0
+XXII.US,D,20240125,000000,136222,136222,128025,128100,1.13394666723364,0
+XXII.US,D,20240126,000000,129665,130410,127504,128174,0.7603000003801501,0
+XXII.US,D,20240129,000000,133242,137117,126684,137117,0.95476666714405,0
+XXII.US,D,20240130,000000,136372,155673,135701,142333,4.38162666885748,0
+XXII.US,D,20240131,000000,141439,142333,128920,131006,1.9958200009979101,0
+XXII.US,D,20240201,000000,132273,134136,131155,134136,0.69330666701332,0
+XXII.US,D,20240202,000000,135626,137862,132087,133167,0.8254333337460501,0
+XXII.US,D,20240205,000000,134136,134136,126684,130410,0.98604666715969,0
+XXII.US,D,20240206,000000,126684,128100,112600,115506,3.5383200017691605,0
+XXII.US,D,20240207,000000,111780,117816,103508,104253,2.5055533345861103,0
+XXII.US,D,20240208,000000,106564,108799,103583,108799,1.41588000070794,0
+XXII.US,D,20240209,000000,114239,116549,108054,114016,1.05212000052606,0
+XXII.US,D,20240212,000000,126684,130410,110737,112003,1.6895866675114601,0
+XXII.US,D,20240213,000000,119232,119232,104477,109172,0.72847333369757,0
+XXII.US,D,20240214,000000,113643,114016,105073,114016,1.11932000055966,0
+XXII.US,D,20240215,000000,114016,119083,111780,116996,0.689333333678,0
+XXII.US,D,20240216,000000,114835,117592,111831,116922,0.80714000040357,0
+XXII.US,D,20240220,000000,117592,122958,115506,116996,1.45916666739625,0
+XXII.US,D,20240221,000000,118859,120648,111780,116773,0.5567993336117331,0
+XXII.US,D,20240222,000000,118785,118785,111780,111780,1.44726000072363,0
+XXII.US,D,20240223,000000,111780,114016,103583,103583,0.95094666714214,0
+XXII.US,D,20240226,000000,109470,109470,97993.8,104328,1.79176666756255,0
+XXII.US,D,20240227,000000,105371,108054,102838,105073,0.572198000286099,0
+XXII.US,D,20240228,000000,108054,108054,104328,104403,0.74254000037127,0
+XXII.US,D,20240229,000000,104328,104328,100677,104253,0.8032666670683,0
+XXII.US,D,20240301,000000,104328,107309,100677,107309,0.6099046669716189,0
+XXII.US,D,20240304,000000,117369,126684,109395,125194,3.36749333501708,0
+XXII.US,D,20240305,000000,131900,137787,118487,119828,1.98752000099376,0
+XXII.US,D,20240306,000000,119828,124374,115506,120797,0.76932666705133,0
+XXII.US,D,20240307,000000,125194,125194,104104,104253,3.36421333501544,0
+XXII.US,D,20240308,000000,104477,105818,101347,105073,1.20085333393376,0
+XXII.US,D,20240311,000000,109693,109693,97472.1,100602,1.72431333419549,0
+XXII.US,D,20240312,000000,107979,108054,94118.7,96130.8,1.7500066675416701,0
+XXII.US,D,20240313,000000,105818,105818,98366.4,100304,1.29256000064628,0
+XXII.US,D,20240314,000000,111556,111556,96130.8,98962.5,1.01321333383994,0
+XXII.US,D,20240315,000000,101720,101720,91734.1,91734.1,1.35764000067882,0
+XXII.US,D,20240318,000000,97621.2,98142.9,77649.9,90914.4,2.3434400011717202,0
+XXII.US,D,20240319,000000,90169.2,97621.2,90169.2,96876,0.72776000036388,0
+XXII.US,D,20240320,000000,98366.4,104328,98366.4,103806,1.2095800006047899,0
+XXII.US,D,20240321,000000,106564,106564,95385.6,96130.8,1.5495733341081201,0
+XXII.US,D,20240322,000000,96876,106564,96205.3,101347,1.81678666757506,0
+XXII.US,D,20240325,000000,104328,104328,96876,97695.7,1.24536666728935,0
+XXII.US,D,20240326,000000,100602,101273,96503.4,97919.2,1.6000733341333702,0
+XXII.US,D,20240327,000000,101049,105818,97621.2,97993.8,2.91438666812386,0
+XXII.US,D,20240328,000000,104328,104328,83536.9,89424,4.69048666901191,0
+XXII.US,D,20240401,000000,93895.2,96876,84058.5,89424,2.01698000100849,0
+XXII.US,D,20240402,000000,94547.2,103215,79643.2,90821.2,4.39358000219679,0
+XXII.US,D,20240403,000000,86629.5,87095.2,81506.2,82437.7,2.3549733345108197,0
+XXII.US,D,20240404,000000,80109,81040.5,67533.7,68931,19.997866676665602,0
+XXII.US,D,20240405,000000,77780.2,200737,75451.5,165807,1559.41333411304,0
+XXII.US,D,20240408,000000,110848,127383,88958.2,99204.7,159.84000007992,0
+XXII.US,D,20240409,000000,93150,95013,81506.2,86163.7,35.7874666845604,0
+XXII.US,D,20240410,000000,83835,83835,76383,77780.2,19.7180666765257,0
+XXII.US,D,20240411,000000,77314.5,78707.2,72657,74520,16.2181333414424,0
+XXII.US,D,20240412,000000,79643.2,81082.6,71259.7,78246,20.452066676892702,0
+XXII.US,D,20240415,000000,75917.2,77612.5,70374.7,74985.7,11.5660666724497,0
+XXII.US,D,20240416,000000,74520,79177.5,72657,76848.7,9.552400004776201,0
+XXII.US,D,20240417,000000,77314.5,79643.2,74520,75917.2,9.4427333380547,0
+XXII.US,D,20240418,000000,75451.5,79643.2,74520,79643.2,5.203326669268329,0
+XXII.US,D,20240419,000000,76383,79177.5,69862.5,75917.2,7.2288000036144,0
+XXII.US,D,20240422,000000,73588.5,77780.2,71259.7,76848.7,5.12100666922717,0
+XXII.US,D,20240423,000000,75451.5,79177.5,74054.2,77780.2,4.16442000208221,0
+XXII.US,D,20240424,000000,78246,90821.2,77780.2,85698,21.8130000109065,0
+XXII.US,D,20240425,000000,85698,87090.7,78246,85232.2,6.0049133363357905,0
+XXII.US,D,20240426,000000,86629.5,91752.7,79177.5,80574.7,16.7508000083754,0
+XXII.US,D,20240429,000000,82903.5,82903.5,75451.5,78246,6.7265333366966,0
+XXII.US,D,20240430,000000,78246,80109,70794,73588.5,7.089933336878301,0
+XXII.US,D,20240501,000000,76848.7,80109,74054.2,76848.7,4.36064000218032,0
+XXII.US,D,20240502,000000,78246,78711.7,74985.7,78246,3.52811333509739,0
+XXII.US,D,20240503,000000,79177.5,79881,76848.7,77780.2,3.2882000016441,0
+XXII.US,D,20240506,000000,77780.2,79173,74985.7,76848.7,2.2020600011010303,0
+XXII.US,D,20240507,000000,76383,79177.5,75917.2,78246,1.76495333421581,0
+XXII.US,D,20240508,000000,78246,83835,76848.7,77081.5,4.42275333554471,0
+XXII.US,D,20240509,000000,76848.7,78241.5,72889.8,74520,4.8145533357406105,0
+XXII.US,D,20240510,000000,76848.7,76848.7,70328.2,71259.7,3.4254400017127202,0
+XXII.US,D,20240513,000000,72191.2,74962.6,71259.7,71725.5,4.32450666882892,0
+XXII.US,D,20240514,000000,71725.5,74520,70794,72191.2,4.1897333354282,0
+XXII.US,D,20240515,000000,76383,76383,70333,73588.5,3.61910666847622,0
+XXII.US,D,20240516,000000,74054.2,74054.2,70328.2,70794,4.933546669133441,0
+XXII.US,D,20240517,000000,71259.7,71264.5,64739.2,64739.2,9.0291333378479,0
+XXII.US,D,20240520,000000,68465.2,68465.2,63807.7,65205,3.69159333517913,0
+XXII.US,D,20240521,000000,66136.5,66928.2,63342,64739.2,2.7406733347036702,0
+XXII.US,D,20240522,000000,63807.7,64273.5,61013.2,61944.7,2.93466000146733,0
+XXII.US,D,20240523,000000,62876.2,62876.2,57287.2,58218.7,4.24755333545711,0
+XXII.US,D,20240524,000000,58684.5,60543,57287.2,57753,2.03995333435331,0
+XXII.US,D,20240528,000000,58218.7,59616,57296.5,59150.2,2.63922666798628,0
+XXII.US,D,20240529,000000,57753,59145.7,56355.7,57287.2,1.5930400007965202,0
+XXII.US,D,20240530,000000,56821.5,58102.5,49369.5,50301,6.681800003340901,0
+XXII.US,D,20240531,000000,50766.7,50766.7,38447.8,41018.7,11.8252666725793,0
+XXII.US,D,20240603,000000,41917.5,41917.5,41051.2,41479.6,1.92128666762731,0
+XXII.US,D,20240604,000000,41917.5,41917.5,38927.4,39123,4.24448666878891,0
+XXII.US,D,20240605,000000,40520.2,41022.1,38205.6,38606.2,3.0087133348376898,0
+XXII.US,D,20240606,000000,39123,40515.4,36826.9,37562.8,9.2022000046011,0
+XXII.US,D,20240607,000000,37725.7,37725.7,34325.7,35201.4,3.7454400018727205,0
+XXII.US,D,20240610,000000,33552.6,34931.2,31507.9,32812,6.828266670080801,0
+XXII.US,D,20240611,000000,33254.5,34465.5,32760.9,33999.7,2.59557333463112,0
+XXII.US,D,20240612,000000,34931.2,35727.9,33701.7,34861.5,2.1629200010814604,0
+XXII.US,D,20240613,000000,34465.5,34465.5,33534,33888,2.63694666798514,0
+XXII.US,D,20240614,000000,34232.5,48438,33706.3,37618.8,167.230666750282,0
+XXII.US,D,20240617,000000,36794.2,37008.4,28224.4,31102.8,22.779333344723,0
+XXII.US,D,20240618,000000,31671,31787.4,27483.9,28052.1,7.792066670562701,0
+XXII.US,D,20240620,000000,28853.2,28867.2,27246.3,27940.3,4.14790666874062,0
+XXII.US,D,20240621,000000,27525.7,29337.6,27060,27246.3,9.056466671194901,0
+XXII.US,D,20240624,000000,27945,29342.2,27022.8,29342.2,2.9926533348296602,0
+XXII.US,D,20240625,000000,29342.2,31642.9,28876.5,31182,8.5262666709298,0
+XXII.US,D,20240626,000000,32136.7,43528.9,32136.7,32742.1,33.169733349918204,0
+XXII.US,D,20240627,000000,32183.2,38657.2,31652.4,36580,9.194000004597,0
+XXII.US,D,20240628,000000,37441.8,38564.1,34232.5,34735.6,5.20770666927052,0
+XXII.US,D,20240701,000000,34838.1,37958.5,31727.4,32588.5,5.85208666959271,0
+XXII.US,D,20240702,000000,32285.8,37255.5,32285.8,33291.7,2.68014666800674,0
+XXII.US,D,20240703,000000,34931.2,34931.2,32728.2,33277.8,1.20772666727053,0
+XXII.US,D,20240705,000000,33999.7,33999.7,30310.9,31507.9,2.41790000120895,0
+XXII.US,D,20240708,000000,31498.6,32602.5,30781.3,31153.9,1.6358733341512701,0
+XXII.US,D,20240709,000000,31153.9,32555.8,29570.4,30874.5,5.01659333584163,0
+XXII.US,D,20240710,000000,32579.2,33296.4,31042.2,33291.7,2.5771333346219,0
+XXII.US,D,20240711,000000,33627.1,37260,33534,36663.9,6.6295000033147495,0
+XXII.US,D,20240712,000000,37027,40431.9,35126.8,40287.3,9.0590000045295,0
+XXII.US,D,20240715,000000,40515.7,40520.2,37320.7,38610.6,4.82099333574383,0
+XXII.US,D,20240716,000000,39123,41913,38848.3,40520.2,4.1268000020634,0
+XXII.US,D,20240717,000000,41917.5,42555.7,39137.1,40841.8,5.65311333615989,0
+XXII.US,D,20240718,000000,40520.2,42336.6,38941.5,39840.3,2.75499333471083,0
+XXII.US,D,20240719,000000,39448.9,40916.2,37912,39123,2.0367333343517,0
+XXII.US,D,20240722,000000,38713.2,39337.2,33547.9,34698.3,5.40630666936982,0
+XXII.US,D,20240723,000000,35816.1,35862.7,33766.8,34097.5,1.3688666673511,0
+XXII.US,D,20240724,000000,33999.7,34908.1,32630.4,33534,1.3960000006980002,0
+XXII.US,D,20240725,000000,34139.4,34186,32611.8,33566.5,2.06649333436658,0
+XXII.US,D,20240726,000000,33058.9,36458.8,32136.7,35681.2,3.6138466684735904,0
+XXII.US,D,20240729,000000,35862.7,35862.7,34004.4,35811.7,2.53451333460059,0
+XXII.US,D,20240730,000000,35862.7,35862.7,32211.3,32723.5,2.2444000011222,0
+XXII.US,D,20240731,000000,32206.6,33534,31298.4,31363.6,1.92959333429813,0
+XXII.US,D,20240801,000000,31684.9,34465.5,30320.2,31857.3,1.9906600009953301,0
+XXII.US,D,20240802,000000,31810.6,31857.3,29496,30059.5,2.4179266678756304,0
+XXII.US,D,20240805,000000,30739.5,31652.4,27069.4,29132.7,4.4912666689123,0
+XXII.US,D,20240806,000000,30180.6,30273.7,28108,30180.6,1.7701933342184302,0
+XXII.US,D,20240807,000000,30273.7,32085.4,30273.7,30972.3,0.85702000042851,0
+XXII.US,D,20240808,000000,31903.8,32602.5,30744.1,31601.1,1.08051333387359,0
+XXII.US,D,20240809,000000,31671,32364.9,30748.8,31717.5,1.05198000052599,0
+XXII.US,D,20240812,000000,31438,33999.7,30744.1,33650.4,3.93914666863624,0
+XXII.US,D,20240813,000000,34931.2,34931.2,31680.3,32369.5,2.12577333439622,0
+XXII.US,D,20240814,000000,32369.5,32369.5,28410.7,28643.5,13.6804000068402,0
+XXII.US,D,20240815,000000,29467.9,29575,27046,27255.7,4.74101333570384,0
+XXII.US,D,20240816,000000,27013.5,27940.3,24745.3,26314.8,5.7498600028749305,0
+XXII.US,D,20240819,000000,26580.3,28345.5,26133.3,26547.7,9.5238666714286,0
+XXII.US,D,20240820,000000,27665.5,28387.5,25243.6,26082,4.45764666889549,0
+XXII.US,D,20240821,000000,25942.2,27106.6,24465.9,25616.2,3.35098000167549,0
+XXII.US,D,20240822,000000,25429.9,25616.2,24493.8,24675.4,1.65676666749505,0
+XXII.US,D,20240823,000000,24498.4,24675.4,21452.4,23608.8,7.0294666701813995,0
+XXII.US,D,20240826,000000,25429.9,25429.9,20255.4,20711.8,7.7758000038879,0
+XXII.US,D,20240827,000000,21256.8,22663.3,20958.7,21424.5,5.27314666930324,0
+XXII.US,D,20240828,000000,22053.3,23287.5,16888,18154.9,8.8428666710881,0
+XXII.US,D,20240829,000000,18164.2,18164.2,14950.6,15695.7,17.6664666754999,0
+XXII.US,D,20240830,000000,16301.2,16319.8,14433.6,14862.1,9.698533338182601,0
+XXII.US,D,20240903,000000,15169.5,15169.5,13092.2,13781.5,10.58000000529,0
+XXII.US,D,20240904,000000,13972.5,13972.5,13157.4,13264.6,7.269133336967901,0
+XXII.US,D,20240905,000000,13693,13790.8,12114.1,12277.2,10.418733338542701,0
+XXII.US,D,20240906,000000,12766.2,12766.2,11909.2,12375,9.645533338156099,0
+XXII.US,D,20240909,000000,14112.2,15705.1,13041,15318.4,24.6215333456441,0
+XXII.US,D,20240910,000000,15369.7,15607.3,13320.4,15323.1,24.396600012198302,0
+XXII.US,D,20240911,000000,14438.2,14713,13041,13227.3,42.426600021213304,0
+XXII.US,D,20240912,000000,13041,13162.1,12062.9,12542.6,236.38400011819203,0
+XXII.US,D,20240913,000000,23408.5,23566.9,13413.6,15937.9,3967.26000198363,0
+XXII.US,D,20240916,000000,15299.8,16301.2,13735,14904,148.377333407522,0
+XXII.US,D,20240917,000000,13972.5,14251.9,12342.4,12812.8,83.885333375276,0
+XXII.US,D,20240918,000000,12202.6,12435.5,10945.1,11313.1,57.9781333623224,0
+XXII.US,D,20240919,000000,11806.8,12575.2,11187.3,12123.5,31.6622000158311,0
+XXII.US,D,20240920,000000,11736.9,13250.6,11294.4,12114.1,51.0180666921757,0
+XXII.US,D,20240923,000000,12230.6,14321.8,11527.3,13413.6,54.468666693901,0
+XXII.US,D,20240924,000000,14140.2,14671.1,13041,13185.4,43.4776666884055,0
+XXII.US,D,20240925,000000,13786.2,13804.8,12440.2,12798.8,32.5238000162619,0
+XXII.US,D,20240926,000000,12901.3,13036.3,11671.7,11769.5,35.8274666845804,0
+XXII.US,D,20240927,000000,12109.5,12109.5,10265.1,10619.1,67.68000003384,0
+XXII.US,D,20240930,000000,11145.4,11154.7,9780.75,10018.3,31.067333348867,0
+XXII.US,D,20241001,000000,9664.3,9776.08,8341.57,8374.18,62.8801333647734,0
+XXII.US,D,20241002,000000,8378.83,8770.06,7708.15,7773.36,45.3192000226596,0
+XXII.US,D,20241003,000000,7773.36,8616.37,7037.47,8551.17,51.4432000257216,0
+XXII.US,D,20241004,000000,8611.71,9291.7,8150.62,8830.62,26.554733346610703,0
+XXII.US,D,20241007,000000,9268.42,9268.42,8458.02,8798.01,18.924533342795602,0
+XXII.US,D,20241008,000000,8798.01,8798.01,7922.4,8271.72,91.857333379262,0
+XXII.US,D,20241009,000000,8383.5,9207.87,8010.9,8462.67,130.030666731682,0
+XXII.US,D,20241010,000000,8849.25,8849.25,7582.41,7731.45,113.146000056573,0
+XXII.US,D,20241011,000000,7894.45,7913.08,6869.8,6962.95,109.78533338822601,0
+XXII.US,D,20241014,000000,6986.25,7377.48,6520.5,7358.85,47.7300666905317,0
+XXII.US,D,20241015,000000,7028.16,7037.47,5868.45,6124.6,154.20000007710001,0
+XXII.US,D,20241016,000000,6054.75,6054.75,4750.65,5058.04,286.01266680967296,0
+XXII.US,D,20241017,000000,4839.13,4843.8,4308.18,4722.7,146.20733340643702,0
+XXII.US,D,20241018,000000,4797.22,5123.25,4308.18,4885.71,106.214000053107,0
+XXII.US,D,20241021,000000,4843.8,5067.36,4704.07,4890.37,99.117333382892,0
+XXII.US,D,20241022,000000,4890.37,5656.2,4857.76,5407.35,433.058666883196,0
+XXII.US,D,20241023,000000,6464.61,6520.5,5132.56,5682.15,1597.30000079865,0
+XXII.US,D,20241024,000000,5356.12,5356.12,4773.93,4983.52,201.722666767528,0
+XXII.US,D,20241025,000000,4834.48,5276.94,4685.44,5239.68,157.614000078807,0
+XXII.US,D,20241028,000000,5123.25,5179.14,4890.37,4983.52,112.363333389515,0
+XXII.US,D,20241029,000000,5421.33,5421.33,4806.54,4857.76,84.834000042417,0
+XXII.US,D,20241030,000000,4773.93,4834.48,4657.5,4676.13,113.71600005685801,0
+XXII.US,D,20241031,000000,4750.65,4946.26,4350.1,4825.17,117.24000005862,0
+XXII.US,D,20241101,000000,4913.65,4936.95,4541.05,4648.18,61.1565333639116,0
+XXII.US,D,20241104,000000,4648.18,5030.1,4331.47,4899.69,62.916000031458005,0
+XXII.US,D,20241105,000000,4862.43,5076.67,4713.39,4853.11,44.0596666886965,0
+XXII.US,D,20241106,000000,4750.65,4834.48,4522.42,4797.22,44.8567333557617,0
+XXII.US,D,20241107,000000,4797.22,5854.47,4797.22,5495.85,329.79266683156305,0
+XXII.US,D,20241108,000000,5505.16,5910.33,5160.51,5505.16,105.46066671939701,0
+XXII.US,D,20241111,000000,4983.52,5123.25,4727.35,4797.22,144.683333405675,0
+XXII.US,D,20241112,000000,4797.22,5030.1,4447.9,4680.78,132.51600006625802,0
+XXII.US,D,20241113,000000,4522.42,4680.78,4191.75,4652.83,141.16600007058298,0
+XXII.US,D,20241114,000000,4610.92,4648.18,4284.9,4415.31,54.0418000270209,0
+XXII.US,D,20241115,000000,4415.31,4415.31,4098.6,4289.55,84.516000042258,0
+XXII.US,D,20241118,000000,4289.55,4517.77,3856.41,4471.2,130.76266673204802,0
+XXII.US,D,20241119,000000,4424.62,4657.5,4177.77,4541.05,126.974666730154,0
+XXII.US,D,20241120,000000,4368.73,4522.42,4052.02,4517.77,448.6000002243,0
+XXII.US,D,20241121,000000,4289.55,4988.17,4289.55,4610.92,234.340666783837,0
+XXII.US,D,20241122,000000,4587.63,4587.63,4149.82,4382.7,113.529333390098,0
+XXII.US,D,20241125,000000,4382.7,4382.7,3949.56,4201.06,107.581333387124,0
+XXII.US,D,20241126,000000,4121.88,5053.38,3819.15,5053.38,489.95133357830906,0
+XXII.US,D,20241127,000000,4727.35,4913.65,4643.52,4825.17,77.64733337215701,0
+XXII.US,D,20241129,000000,4750.65,4843.8,4564.35,4629.55,54.2311333604489,0
+XXII.US,D,20241202,000000,4843.8,4890.37,4354.75,4657.5,155.118666744226,0
+XXII.US,D,20241203,000000,4550.37,4596.91,4191.75,4256.95,101.44933338405801,0
+XXII.US,D,20241204,000000,4238.32,4373.38,4191.75,4275.58,80.60733337363699,0
+XXII.US,D,20241205,000000,4424.62,4424.62,4010.1,4191.75,90.12733337839701,0
+XXII.US,D,20241206,000000,4145.17,4182.4,3772.57,3958.87,163.698000081849,0
+XXII.US,D,20241209,000000,4028.73,4233.66,3744.63,3912.3,112.27600005613802,0
+XXII.US,D,20241210,000000,3819.15,3940.24,3637.5,3772.57,130.37866673185601,0
+XXII.US,D,20241211,000000,3660.79,3749.28,3358.05,3418.6,203.78200010189101,0
+XXII.US,D,20241212,000000,3567.64,3744.63,3311.47,3423.25,237.89200011894602,0
+XXII.US,D,20241213,000000,2342.71,2445.18,1965.46,2286.82,906.6866671200099,0
+XXII.US,D,20241216,000000,2095.87,2095.87,1909.57,1932.85,319.223333492945,0
+XXII.US,D,20241217,000000,1725,1725,1345.5,1507.65,1342.51333400459,0
+XXII.US,D,20241218,000000,1449,1911.3,1369.65,1845.75,981.45333382406,0
+XXII.US,D,20241219,000000,1794,1897.5,1518,1631.85,347.875333507271,0
+XXII.US,D,20241220,000000,1635.3,1821.6,1590.45,1707.75,298.78200014939097,0
+XXII.US,D,20241223,000000,1756.05,1805.76,1604.25,1669.8,144.42000007221003,0
+XXII.US,D,20241224,000000,1725,1794,1664.79,1769.43,104.704000052352,0
+XXII.US,D,20241226,000000,1745.7,1852.65,1714.72,1814.7,139.11266673622302,0
+XXII.US,D,20241227,000000,1814.7,1952.11,1710.85,1721.55,193.96466676364898,0
+XXII.US,D,20241230,000000,1807.8,2070,1673.59,2014.8,449.443333558055,0
+XXII.US,D,20241231,000000,1935.45,2242.5,1769.88,1831.95,506.852000253426,0
+XXII.US,D,20250102,000000,1876.8,2007.9,1787.1,1932,242.675333454671,0
+XXII.US,D,20250103,000000,1907.85,2049.91,1856.1,2035.5,144.289333405478,0
+XXII.US,D,20250106,000000,2035.5,2159.7,1980.3,1987.2,217.6666667755,0
+XXII.US,D,20250107,000000,1897.5,2052.75,1863,1983.75,189.07533342787102,0
+XXII.US,D,20250108,000000,2011.35,3398.25,1907.85,2794.5,4783.306669058321,0
+XXII.US,D,20250110,000000,1963.05,1991.44,1656,1687.05,950.7133338086901,0
+XXII.US,D,20250113,000000,2070.69,4309.05,1787.1,2070,67683.333367175,0
+XXII.US,D,20250114,000000,2070,3381,2018.25,2190.75,41011.7333538392,0
+XXII.US,D,20250115,000000,2663.4,3249.9,2328.75,2663.4,22897.733344782202,0
+XXII.US,D,20250116,000000,2587.5,2697.87,2080.35,2135.55,3071.18000153559,0
+XXII.US,D,20250117,000000,2242.5,2242.5,1725,1759.5,2285.88666780961,0
+XXII.US,D,20250121,000000,1728.45,2113.81,1725,1976.85,1967.42666765038,0
+XXII.US,D,20250122,000000,1821.6,1959.6,1731.9,1769.85,995.02000049751,0
+XXII.US,D,20250123,000000,1742.25,1897.5,1690.5,1766.4,775.9133337212901,0
+XXII.US,D,20250124,000000,1742.25,1849.2,1680.15,1728.45,1057.1333338619,0
+XXII.US,D,20250127,000000,1690.5,1762.95,1588.72,1704.3,1716.58000085829,0
+XXII.US,D,20250128,000000,1621.5,1692.22,1483.5,1597.35,692.16000034608,0
+XXII.US,D,20250129,000000,1549.05,1549.05,1481.5,1486.95,369.37666685135497,0
+XXII.US,D,20250130,000000,1455.9,1509,1383.45,1400.7,591.176666962255,0
+XXII.US,D,20250131,000000,1397.25,1466.18,1383.45,1417.95,289.098000144549,0
+XXII.US,D,20250203,000000,1417.95,1466.22,1311,1383.45,818.82666707608,0
+XXII.US,D,20250204,000000,1355.85,1414.5,1314.45,1355.85,299.81400014990703,0
+XXII.US,D,20250205,000000,1355.85,1379.41,1166.13,1252.35,504.96800025248405,0
+XXII.US,D,20250206,000000,1245.45,1259.25,1104,1152.3,394.41400019720703,0
+XXII.US,D,20250207,000000,1124.7,1170,1048.8,1052.25,255.643333461155,0
+XXII.US,D,20250210,000000,1048.8,1207.5,1048.8,1183.35,678.11333367239,0
+XXII.US,D,20250211,000000,1179.9,1204.05,1086.78,1110.9,197.248666765291,0
+XXII.US,D,20250212,000000,1090.2,1172.97,1069.88,1110.9,139.660666736497,0
+XXII.US,D,20250213,000000,1090.2,1173,1038.45,1066.05,663.692666998513,0
+XXII.US,D,20250214,000000,1048.8,1104,1048.8,1100.55,112.97933338982301,0
+XXII.US,D,20250218,000000,1128.15,1198.36,1086.75,1141.95,360.24600018012296,0
+XXII.US,D,20250219,000000,1107.45,1166.1,1100.55,1155.75,173.834666753584,0
+XXII.US,D,20250220,000000,1138.5,1138.5,1090.2,1121.25,81.790666707562,0
+XXII.US,D,20250221,000000,1104,1135.05,1059.15,1086.75,244.011333455339,0
+XXII.US,D,20250224,000000,1083.3,1093.65,876.3,903.9,471.527333569097,0
+XXII.US,D,20250225,000000,914.25,941.85,876.3,879.75,330.069333498368,0
+XXII.US,D,20250226,000000,872.85,887.512,724.5,772.8,509.80866692157105,0
+XXII.US,D,20250227,000000,776.25,787.635,652.119,696.9,408.257333537462,0
+XXII.US,D,20250228,000000,679.65,679.65,603.75,662.4,371.09800018554904,0
+XXII.US,D,20250303,000000,700.35,709.872,607.2,617.55,279.669333473168,0
+XXII.US,D,20250304,000000,617.55,676.2,579.6,655.5,244.269333455468,0
+XXII.US,D,20250305,000000,655.5,724.5,655.5,707.25,227.67533344717103,0
+XXII.US,D,20250306,000000,703.8,724.569,693.45,714.15,159.684000079842,0
+XXII.US,D,20250307,000000,700.35,741.37,677.166,717.6,142.837333404752,0
+XXII.US,D,20250310,000000,714.15,714.15,659.26,693.45,119.994000059997,0
+XXII.US,D,20250311,000000,690,690,617.55,662.4,169.67533341817102,0
+XXII.US,D,20250312,000000,662.4,716.634,636.49,689.965,96.36466671484901,0
+XXII.US,D,20250313,000000,658.95,700.35,627.9,669.3,142.098000071049,0
+XXII.US,D,20250314,000000,665.85,665.85,583.05,593.4,357.031333511849,0
+XXII.US,D,20250317,000000,607.2,627.9,603.784,617.55,135.872000067936,0
+XXII.US,D,20250318,000000,617.55,669.3,610.65,638.25,126.69266673001302,0
+XXII.US,D,20250319,000000,638.25,672.75,617.55,655.5,106.51000005325501,0
+XXII.US,D,20250320,000000,672.75,672.75,631.35,638.25,106.33000005316501,0
+XXII.US,D,20250321,000000,641.7,645.15,586.5,589.95,158.994000079497,0
+XXII.US,D,20250324,000000,603.75,603.75,583.05,596.85,109.889333388278,0
+XXII.US,D,20250325,000000,579.6,593.4,552,572.7,130.4000000652,0
+XXII.US,D,20250326,000000,572.7,572.7,543.72,555.45,126.452000063226,0
+XXII.US,D,20250327,000000,555.45,555.45,483,496.8,219.269333442968,0
+XXII.US,D,20250328,000000,496.8,520.95,455.4,520.95,170.364666751849,0
+XXII.US,D,20250331,000000,517.5,517.5,479.55,496.8,119.011333392839,0
+XXII.US,D,20250401,000000,483,520.95,483,520.95,118.417333392542,0
+XXII.US,D,20250402,000000,517.5,517.5,427.8,448.5,389.69266686151303,0
+XXII.US,D,20250403,000000,445.05,445.05,382.95,400.2,273.98200013699096,0
+XXII.US,D,20250404,000000,386.4,386.4,334.65,362.25,383.144666858239,0
+XXII.US,D,20250407,000000,358.8,379.5,334.65,379.5,339.614000169807,0
+XXII.US,D,20250408,000000,414,414,338.134,362.25,3112.20666822277,0
+XXII.US,D,20250409,000000,828,841.8,307.05,369.15,69660.4667014969,0
+XXII.US,D,20250410,000000,341.55,414,317.745,328.75,9842.2666715878,0
+XXII.US,D,20250411,000000,320.85,324.3,300.84,307.084,2317.00666782517,0
+XXII.US,D,20250414,000000,298.425,307.05,276.069,293.284,1512.2666674228,0
+XXII.US,D,20250415,000000,284.487,313.915,272.998,286.005,1688.0266675106802,0
+XXII.US,D,20250416,000000,284.418,286.695,241.5,261.441,1357.2733340119698,0
+XXII.US,D,20250417,000000,262.2,269.065,255.3,267.375,539.188000269594,0
+XXII.US,D,20250421,000000,267.375,269.1,246.744,261.165,495.869333581268,0
+XXII.US,D,20250422,000000,255.3,266.34,242.017,261.165,537.5013336020841,0
+XXII.US,D,20250423,000000,261.165,285.625,258.75,284.97,640.2086669867709,0
+XXII.US,D,20250424,000000,286.35,286.35,262.234,277.035,513.118666923226,0
+XXII.US,D,20250425,000000,282.9,286.177,258.75,277.035,547.2866669403099,0
+XXII.US,D,20250428,000000,282.9,282.9,262.2,272.308,266.652000133326,0
+XXII.US,D,20250429,000000,267.375,282.9,265.65,279.105,691.01333367884,0
+XXII.US,D,20250430,000000,281.071,293.25,258.784,293.25,646.448666989891,0
+XXII.US,D,20250501,000000,287.73,317.055,287.73,310.5,687.45333367706,0
+XXII.US,D,20250502,000000,320.85,419.175,314.812,346.725,5998.773336332721,0
+XXII.US,D,20250505,000000,365.7,489.9,362.25,483,12376.000006188,0
+XXII.US,D,20250506,000000,469.2,483,379.5,410.55,3286.97333497682,0
+XXII.US,D,20250507,000000,431.25,455.227,410.55,431.25,1786.06000089303,0
+XXII.US,D,20250508,000000,441.6,448.5,400.2,431.25,967.4000004837001,0
+XXII.US,D,20250509,000000,414,420.624,348.484,362.25,1326.7333339967001,0
+XXII.US,D,20250512,000000,369.15,407.065,348.45,369.15,1178.35333392251,0
+XXII.US,D,20250513,000000,376.05,434.665,348.45,396.75,1784.0400008920199,0
+XXII.US,D,20250514,000000,400.2,407.1,379.5,396.75,652.0226669926781,0
+XXII.US,D,20250515,000000,389.85,395.025,365.7,382.95,493.87533358027105,0
+XXII.US,D,20250516,000000,379.5,392.817,369.771,372.6,255.7333334612,0
+XXII.US,D,20250519,000000,362.25,386.365,355.695,379.5,322.660666827997,0
+XXII.US,D,20250520,000000,382.95,382.95,355.384,358.8,236.912666785123,0
+XXII.US,D,20250521,000000,362.25,365.7,348.45,355.35,396.75600019837805,0
+XXII.US,D,20250522,000000,355.35,358.8,321.988,328.44,802.80666706807,0
+XXII.US,D,20250523,000000,320.85,327.747,294.63,302.91,1010.1466671717401,0
+XXII.US,D,20250527,000000,299.805,301.219,262.2,278.07,4957.1333358119,0
+XXII.US,D,20250528,000000,265.65,276.793,263.925,267.271,524.654666928994,0
+XXII.US,D,20250529,000000,268.582,271.791,255.3,267.306,659.214000329607,0
+XXII.US,D,20250530,000000,269.1,272.55,258.75,258.75,424.252000212126,0
+XXII.US,D,20250602,000000,260.475,262.096,252.195,261.51,313.72400015686196,0
+XXII.US,D,20250603,000000,262.2,268.099,251.85,258.75,412.060666872697,0
+XXII.US,D,20250604,000000,257.577,258.75,251.85,258.405,310.10666682172,0
+XXII.US,D,20250605,000000,251.85,263.925,248.4,255.99,435.90133355128404,0
+XXII.US,D,20250606,000000,255.679,256.68,249.124,255.645,283.396666808365,0
+XXII.US,D,20250609,000000,257.025,257.025,245.019,252.678,531.315333598991,0
+XXII.US,D,20250610,000000,245.295,253.575,245.295,248.365,357.985333512326,0
+XXII.US,D,20250611,000000,248.4,248.4,224.25,239.775,702.76666701805,0
+XXII.US,D,20250612,000000,244.984,244.984,222.18,227.527,924.4800004622401,0
+XXII.US,D,20250613,000000,224.629,227.941,219.075,222.87,378.394000189197,0
+XXII.US,D,20250616,000000,224.25,224.25,210.45,213.865,412.764666873049,0
+XXII.US,D,20250617,000000,207,207,151.8,164.565,2192.21333442944,0
+XXII.US,D,20250618,000000,165.6,185.955,149.04,151.834,2534.03333460035,0
+XXII.US,D,20250620,000000,165,168,94.2,130.8,16801.2666750673,0
+XXII.US,D,20250623,000000,129.45,133.2,120,121.65,2000.2000010001,0
+XXII.US,D,20250624,000000,127.5,141,103.951,108.75,4849.7333357582,0
+XXII.US,D,20250625,000000,107.7,108.751,102.15,103.35,2062.4000010312,0
+XXII.US,D,20250626,000000,104.7,142.5,102.75,124.8,10562.666671948,0
+XXII.US,D,20250627,000000,124.8,136.5,118.5,121.95,3687.5333351771,0
+XXII.US,D,20250630,000000,121.95,121.95,110.7,112.95,1833.9333342503,0
+XXII.US,D,20250701,000000,112.5,114.75,110.55,111.75,1675.4666675044,0
+XXII.US,D,20250702,000000,111,111,103.95,104.4,4868.4666691009,0
+XXII.US,D,20250703,000000,104.55,109.5,94.5,97.5,9062.533337864601,0
+XXII.US,D,20250707,000000,97.5,100.146,92.7,93.6,2170.9333344188,0
+XXII.US,D,20250708,000000,93.3,93.3,85.9575,88.8,3713.8000018569,0
+XXII.US,D,20250709,000000,89.1,91.8,87,91.8,2616.666667975,0
+XXII.US,D,20250710,000000,94.65,103.65,94.5,102,5565.4666694494,0
+XXII.US,D,20250711,000000,103.8,104.658,91.8,92.7,90670.3333786685,0
+XXII.US,D,20250714,000000,83.7,83.7,75.3,77.1,16286.2000081431,0
+XXII.US,D,20250715,000000,77.25,78.5235,70.5,71.25,7049.6666701915,0
+XXII.US,D,20250716,000000,70.8,70.8,63.6,68.7,99282.0667163077,0
+XXII.US,D,20250717,000000,114.9,142.05,67.65,73.5,1711158.4008555792,0
+XXII.US,D,20250718,000000,66.75,67.95,55.494,58.65,117595.1333921309,0
+XXII.US,D,20250721,000000,57.75,59.754,52.5,53.7,52200.4000261002,0
+XXII.US,D,20250722,000000,49.05,49.4835,43.2,45.6,53316.8666933251,0
+XXII.US,D,20250723,000000,45.3,51,43.8,45.75,31488.5333490776,0
+XXII.US,D,20250724,000000,44.7,47.9895,43.95,44.25,22689.8666780116,0
+XXII.US,D,20250725,000000,44.25,46.71,42.9,46.05,14977.533340822101,0
+XXII.US,D,20250728,000000,51.75,58.95,47.85,49.95,1212913.5339397902,0
+XXII.US,D,20250729,000000,46.2,46.8,43.5,45.75,61368.133364017405,0
+XXII.US,D,20250730,000000,43.95,46.9425,43.5,44.1,24732.800012366402,0
+XXII.US,D,20250731,000000,44.4,44.55,40.35,41.4,29191.0666812622,0
+XXII.US,D,20250801,000000,39.75,40.05,36.6015,37.05,21138.666677236,0
+XXII.US,D,20250804,000000,36.9,37.2,32.715,36.9,78908.8667061211,0
+XXII.US,D,20250805,000000,36.3,39.825,35.25,38.25,22087.9333443773,0
+XXII.US,D,20250806,000000,38.55,39.9,36.1035,37.35,12591.8000062959,0
+XXII.US,D,20250807,000000,37.2,38.85,36.45,37.2,16554.7333416107,0
+XXII.US,D,20250808,000000,36.15,38.55,35.7105,36.45,13435.4000067177,0
+XXII.US,D,20250811,000000,36.3,36.75,34.2015,34.5,16952.4000084762,0
+XXII.US,D,20250812,000000,34.8,35.7,33.9,35.7,9230.1333379484,0
+XXII.US,D,20250813,000000,36.9,40.05,36,40.05,32253.4666827934,0
+XXII.US,D,20250814,000000,35.7,37.074,33.3,36,31457.333349062003,0
+XXII.US,D,20250815,000000,35.25,35.85,34.65,35.1,6998.000003499,0
+XXII.US,D,20250818,000000,34.2,36.75,34.05,35.1,11010.9333388388,0
+XXII.US,D,20250819,000000,36,36,33.6,33.6,7815.2666705743,0
+XXII.US,D,20250820,000000,34.2,34.2,32.1,32.85,9998.9333383328,0
+XXII.US,D,20250821,000000,31.8,32.4,29.7,29.7,16774.2000083871,0
+XXII.US,D,20250822,000000,29.7,30.6,29.1,29.55,13840.00000692,0
+XXII.US,D,20250825,000000,29.55,29.6985,28.05,29.1,14286.9333404768,0
+XXII.US,D,20250826,000000,28.95,29.25,27.6,27.75,11139.6000055698,0
+XXII.US,D,20250827,000000,28.35,28.8,26.55,27.15,10499.2000052496,0
+XXII.US,D,20250828,000000,27.75,27.75,26.25,27,12666.8000063334,0
+XXII.US,D,20250829,000000,27.3,27.3,25.8,26.25,10193.0000050965,0
+XXII.US,D,20250902,000000,26.85,26.994,26.1,26.85,6339.4000031697005,0
+XXII.US,D,20250903,000000,26.25,26.973,26.055,26.25,6427.0000032135,0
+XXII.US,D,20250904,000000,26.1,26.1045,24.6,24.75,10811.333338739001,0
+XXII.US,D,20250905,000000,24.6,25.8,24.15,25.65,9565.6000047828,0
+XXII.US,D,20250908,000000,26.1,26.1,24.15,24.3,8472.6000042363,0
+XXII.US,D,20250909,000000,24.3,25.5,23.85,25.5,7877.1333372719,0
+XXII.US,D,20250910,000000,25.2,25.5,24.15,25.35,15520.1333410934,0
+XXII.US,D,20250911,000000,25.35,27.225,24.75,27,12492.8666729131,0
+XXII.US,D,20250912,000000,27.75,27.945,26.7,27,7019.2666701763,0
+XXII.US,D,20250915,000000,26.85,27.3,25.8,25.8,6595.0000032975,0
+XXII.US,D,20250916,000000,25.95,26.85,25.2195,26.25,9930.000004965,0
+XXII.US,D,20250917,000000,26.4,26.85,25.8,26.1,7673.7333371702,0
+XXII.US,D,20250918,000000,26.25,26.4,26.1,26.4,425247.0668792902,0
+XXII.US,D,20250919,000000,30.525,31.0485,27.15,29.55,1471527.0007357635,0
+XXII.US,D,20250922,000000,25.5,25.5,23.4,23.85,141219.333403943,0
+XXII.US,D,20250923,000000,23.4,24.6,23.25,23.7,43961.5333553141,0
+XXII.US,D,20250924,000000,23.55,23.625,22.65,22.65,711799.7336892332,0
+XXII.US,D,20250925,000000,27.45,32.325,25.8,29.7,1418488.8673759112,0
+XXII.US,D,20250926,000000,27,27.6,23.25,23.4,175426.9334210468,0
+XXII.US,D,20250929,000000,24,25.5,23.4,24.45,103532.8000517664,0
+XXII.US,D,20250930,000000,24,26.1,23.55,25.35,63631.866698482605,0
+XXII.US,D,20251001,000000,25.05,26.775,24.9,25.8,44096.7333553817,0
+XXII.US,D,20251002,000000,25.8,26.25,23.85,24.45,37929.7333522982,0
+XXII.US,D,20251003,000000,24.45,26.55,24.45,25.2,38871.6000194358,0
+XXII.US,D,20251006,000000,24.75,25.416,24.075,24.75,29750.7333482087,0
+XXII.US,D,20251007,000000,24.75,24.9,24,24.15,22817.2666780753,0
+XXII.US,D,20251008,000000,24,24.225,23.7,23.7,16858.000008429,0
+XXII.US,D,20251009,000000,23.7,24.03,23.4,23.4,18063.0666756982,0
+XXII.US,D,20251010,000000,23.55,23.7555,21.9,22.8,49413.8666913736,0
+XXII.US,D,20251013,000000,22.65,24,22.5,24,16105.600008052801,0
+XXII.US,D,20251014,000000,22.95,23.9655,22.8,23.4,24163.4000120817,0
+XXII.US,D,20251015,000000,23.7,23.7,23.1,23.25,11846.3333392565,0
+XXII.US,D,20251016,000000,23.55,23.7,22.2,22.2,14761.4000073807,0
+XXII.US,D,20251017,000000,21.75,22.65,21.6,22.2,15531.666674432501,0
+XXII.US,D,20251020,000000,22.35,23.241,22.35,23.1,7181.333336924,0
+XXII.US,D,20251021,000000,23.25,23.25,22.425,22.65,10243.933338455301,0
+XXII.US,D,20251022,000000,22.2,22.5,21.45,22.2,22463.8666778986,0
+XXII.US,D,20251023,000000,21.9,23.4015,21.9,22.95,36160.3333514135,0
+XXII.US,D,20251024,000000,23.1,24.15,22.5,23.85,16353.466674843401,0
+XXII.US,D,20251027,000000,24.3,24.3,22.5,22.8,12998.4666731659,0
+XXII.US,D,20251028,000000,23.1,23.25,22.05,22.65,384063.4668586984,0
+XXII.US,D,20251029,000000,25.95,27,23.4,24.15,876749.6671050416,0
+XXII.US,D,20251030,000000,21.75,23.1,21.45,21.75,83698.00004184901,0
+XXII.US,D,20251031,000000,21.75,22.95,21.45,22.65,32341.800016170902,0
+XXII.US,D,20251103,000000,22.35,23.85,21.525,23.25,35238.2666842858,0
+XXII.US,D,20251104,000000,21.6,22.35,19.05,19.35,57732.800028866404,0
+XXII.US,D,20251105,000000,18.75,20.55,18.6,19.05,34086.3333503765,0
+XXII.US,D,20251106,000000,18.9,19.614,18.45,18.6,12332.2000061661,0
+XXII.US,D,20251107,000000,18.45,18.9,17.85,18.6,13214.2000066071,0
+XXII.US,D,20251110,000000,18.75,20.175,18.45,19.35,16371.866674852601,0
+XXII.US,D,20251111,000000,19.35,19.35,18.3,18.3,9143.2000045716,0
+XXII.US,D,20251112,000000,18.15,18.525,16.2,16.5,29777.1333482219,0
+XXII.US,D,20251113,000000,16.5,16.95,15.9,15.9,9107.4666712204,0
+XXII.US,D,20251114,000000,15,15.6,14.1,14.2485,21272.2666773028,0
+XXII.US,D,20251117,000000,14.1015,14.4882,12.858,13.1655,14216.6000071083,0
+XXII.US,D,20251118,000000,12.75,13.95,12.54,13.74,14666.933340666801,0
+XXII.US,D,20251119,000000,14.1,14.235,13.077,13.275,13293.0000066465,0
+XXII.US,D,20251120,000000,13.5,13.7865,11.7,12.0195,11284.8000056424,0
+XXII.US,D,20251121,000000,12.42,12.45,11.7,12.45,7624.3333371455,0
+XXII.US,D,20251124,000000,12.45,13.446,12.1515,12.495,7397.0000036985,0
+XXII.US,D,20251125,000000,12.8955,13.311,12.495,12.966,3886.66666861,0
+XXII.US,D,20251126,000000,13.35,15.675,12.966,15.6,23377.0666783552,0
+XXII.US,D,20251128,000000,15.75,17.0985,15.675,15.9,14828.8666740811,0
+XXII.US,D,20251201,000000,15.9,16.0485,14.85,15.3,8007.4000040037,0
+XXII.US,D,20251202,000000,15.3,16.05,15.15,15.825,10047.333338357,0
+XXII.US,D,20251203,000000,15.6,16.3455,14.7015,15.3,14578.1333406224,0
+XXII.US,D,20251204,000000,15,16.05,14.85,15.75,6719.2000033596005,0
+XXII.US,D,20251205,000000,15.75,16.3905,15.4515,15.9,8047.6000040238005,0
+XXII.US,D,20251208,000000,16.5,17.25,16.05,16.8,19145.6666762395,0
+XXII.US,D,20251209,000000,16.5,17.25,15.915,16.35,14443.2000072216,0
+XXII.US,D,20251210,000000,16.65,17.5125,16.65,17.025,13662.3333401645,0
+XXII.US,D,20251211,000000,17.25,17.4,16.8,17.1,13917.9333402923,0
+XXII.US,D,20251212,000000,17.1,17.25,15.543,15.75,19629.2666764813,0
+XXII.US,D,20251215,000000,15.75,16.05,14.4,14.4,10908.400005454201,0
+XXII.US,D,20251216,000000,14.418,16.2,14.4075,15.75,12134.9333394008,0
+XXII.US,D,20251217,000000,15.6,15.6,14.6175,14.7,6463.6666698985,0
+XXII.US,D,20251218,000000,14.4465,14.9955,13.923,13.995,6758.6000033793,0
+XXII.US,D,20251219,000000,14.4,14.4,13.56,14.358,11728.1333391974,0
+XXII.US,D,20251222,000000,13.95,14.547,13.7295,13.8915,7849.333337258,0
+XXII.US,D,20251223,000000,13.6515,13.935,12.915,13.0875,8370.6000041853,0
+XXII.US,D,20251224,000000,13.026,13.089,12.63,13.0065,5594.5333361306,0
+XXII.US,D,20251226,000000,13.2075,13.2075,12.525,13.122,6051.2666696923,0
+XXII.US,D,20251229,000000,13.122,13.122,12.024,12.4335,17412.533342039602,0
+XXII.US,D,20251230,000000,12.45,12.7485,11.265,11.4165,16400.0000082,0
+XXII.US,D,20251231,000000,11.25,11.55,11.205,11.55,9858.4000049292,0
+XXII.US,D,20260102,000000,12.075,13.47,11.577,13.2,11286.4666723099,0
+XXII.US,D,20260105,000000,13.35,14.55,13.002,14.4795,11757.8666725456,0
+XXII.US,D,20260106,000000,14.55,14.85,13.3935,13.872,33389.1333500279,0
+XXII.US,D,20260107,000000,14.25,14.25,12.846,13.1505,11098.5333388826,0
+XXII.US,D,20260108,000000,13.035,14.184,13.035,13.905,12493.5333395801,0
+XXII.US,D,20260109,000000,13.9095,14.25,13.1355,13.605,10724.2666720288,0
+XXII.US,D,20260112,000000,13.6635,13.6635,12.4515,13.032,10624.200005312101,0
+XXII.US,D,20260113,000000,12.768,12.963,12.1815,12.2445,4648.5333356576,0
+XXII.US,D,20260114,000000,12.45,12.8715,12.147,12.867,5523.2000027616,0
+XXII.US,D,20260115,000000,12.75,13.281,12.5313,12.975,3380.0666683567,0
+XXII.US,D,20260116,000000,12.9765,13.08,12.3465,12.711,5033.2000025166,0
+XXII.US,D,20260120,000000,12.636,12.8235,12.0795,12.174,7593.4666704634,0
+XXII.US,D,20260121,000000,12.225,12.4485,11.8665,12.1275,5723.1333361949,0
+XXII.US,D,20260122,000000,12.3,13.2,12,12.45,29247.333347957,0
+XXII.US,D,20260123,000000,11.925,11.925,9.98701,10.506,41777.1333542219,0
+XXII.US,D,20260126,000000,10.52,11.3685,10.35,11.31,53603,0
+XXII.US,D,20260127,000000,11.19,11.19,9,9.195,65942,0
+XXII.US,D,20260128,000000,9.1,9.2075,8.37,8.63,31785,0
+XXII.US,D,20260129,000000,8.5,8.5,7.17,7.69,20583,0
+XXII.US,D,20260130,000000,7.52,7.71,7.28,7.685,29559,0
+XXII.US,D,20260202,000000,7.77,7.77,7.12,7.2,70410,0
+XXII.US,D,20260203,000000,7.36,7.418,6.36,6.48,48351,0
+XXII.US,D,20260204,000000,6.38,6.38,6.09,6.26,15008,0
+XXII.US,D,20260205,000000,6.31,6.31,5.58,5.67,27305,0
+XXII.US,D,20260206,000000,5.68,5.97,5.3,5.81,71608,0
+XXII.US,D,20260209,000000,5.66,5.66,5.18,5.36,25918,0
+XXII.US,D,20260210,000000,5.41,5.7,5.4,5.53,23519,0
+XXII.US,D,20260211,000000,5.74,5.74,5.3431,5.62,22693,0
+XXII.US,D,20260212,000000,5.62,5.88,5.4,5.69,17299,0
+XXII.US,D,20260213,000000,5.73,6.72,5.4,6.43,136090,0
+XXII.US,D,20260217,000000,6.52,6.8558,5.6,5.78,51570,0
+XXII.US,D,20260218,000000,5.78,5.9099,5.62,5.62,19179,0
diff --git a/daily/us/nasdaq stocks/3/yaas.us.txt b/daily/us/nasdaq stocks/3/yaas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..651852b458553d580f1470ec639bf42834116c3c
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yaas.us.txt	
@@ -0,0 +1,289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YAAS.US,D,20241220,000000,326.4,340,278.4,316,8315,0
+YAAS.US,D,20241223,000000,312.8,316,264,276,2323.53,0
+YAAS.US,D,20241224,000000,279.2,286.4,264,268,2033.66,0
+YAAS.US,D,20241226,000000,271.2,293.6,263.2,268,920.4,0
+YAAS.US,D,20241227,000000,273.6,280,264,264,626.225,0
+YAAS.US,D,20241230,000000,280,298.4,256,290.56,343.737,0
+YAAS.US,D,20241231,000000,295.224,335.784,295.224,322.112,2190.83,0
+YAAS.US,D,20250102,000000,320,327.2,296.8,312.8,1283.61,0
+YAAS.US,D,20250103,000000,320,320,308,309.6,223.15,0
+YAAS.US,D,20250106,000000,321.016,321.016,284,304.8,1525.56,0
+YAAS.US,D,20250107,000000,315.2,315.2,288.016,297.6,417.975,0
+YAAS.US,D,20250108,000000,298.4,299.064,286.4,286.4,417.212,0
+YAAS.US,D,20250110,000000,286.4,290.4,280,288,473.237,0
+YAAS.US,D,20250113,000000,280.8,284,268.8,277.6,328.55,0
+YAAS.US,D,20250114,000000,288,310.4,272.688,299.84,1775.1,0
+YAAS.US,D,20250115,000000,304,308.8,284.8,300,519.237,0
+YAAS.US,D,20250116,000000,300,300,284,299.2,419.537,0
+YAAS.US,D,20250117,000000,293.6,293.6,293.6,293.6,85.875,0
+YAAS.US,D,20250121,000000,296,296,268,292,167.462,0
+YAAS.US,D,20250122,000000,274.4,313.776,274.4,308.8,5868.77,0
+YAAS.US,D,20250123,000000,298.4,319.2,296.8,307.2,383.112,0
+YAAS.US,D,20250124,000000,304.8,308.8,296,308.8,1335.95,0
+YAAS.US,D,20250127,000000,296,303.2,288,303.2,1327.7,0
+YAAS.US,D,20250128,000000,293.76,316.792,288,296,526.725,0
+YAAS.US,D,20250129,000000,290.4,304,290.4,304,1812.77,0
+YAAS.US,D,20250130,000000,296,312,295.36,304.8,1142.21,0
+YAAS.US,D,20250131,000000,304,312,284.008,308.8,787.45,0
+YAAS.US,D,20250203,000000,304,304,292.8,292.8,96.5375,0
+YAAS.US,D,20250204,000000,288.8,294.44,281.672,290.4,147.262,0
+YAAS.US,D,20250205,000000,284,302.4,271.2,302.4,434.662,0
+YAAS.US,D,20250206,000000,285.6,300,280,294.4,1561.16,0
+YAAS.US,D,20250207,000000,288.8,300.8,264.8,276.8,1829.77,0
+YAAS.US,D,20250210,000000,272,291.2,272,291.2,996.287,0
+YAAS.US,D,20250211,000000,280,284,268.8,268.8,315.337,0
+YAAS.US,D,20250212,000000,264.8,271.2,248,259.2,2202.17,0
+YAAS.US,D,20250213,000000,256,259.2,240.8,244,607.287,0
+YAAS.US,D,20250214,000000,240,289.6,228,241.84,2270.33,0
+YAAS.US,D,20250218,000000,252,252,206.4,222.4,1014.71,0
+YAAS.US,D,20250219,000000,237.6,237.6,160.96,193.504,1931.05,0
+YAAS.US,D,20250220,000000,204.8,221.6,183.2,183.2,502.975,0
+YAAS.US,D,20250221,000000,192.8,219.488,191.2,209.6,1573.08,0
+YAAS.US,D,20250224,000000,194.4,217.6,191.2,210.4,512.7,0
+YAAS.US,D,20250225,000000,196,215.2,196,204,90.775,0
+YAAS.US,D,20250226,000000,202.4,214.4,199.2,200.8,435.725,0
+YAAS.US,D,20250227,000000,184,212.952,184,192.8,53,0
+YAAS.US,D,20250228,000000,192.8,192.8,190.984,190.984,30.2375,0
+YAAS.US,D,20250303,000000,185.6,185.6,180,184.8,95.375,0
+YAAS.US,D,20250304,000000,181.736,208,176,180.8,1080.12,0
+YAAS.US,D,20250305,000000,192.8,204,166.4,166.4,2551.91,0
+YAAS.US,D,20250306,000000,173.6,190.4,154.4,159.2,574.525,0
+YAAS.US,D,20250307,000000,152,156.8,136,146.4,456.975,0
+YAAS.US,D,20250310,000000,136.8,146.4,126.4,132,189.275,0
+YAAS.US,D,20250311,000000,133.6,152.8,132,149.6,720.137,0
+YAAS.US,D,20250312,000000,136.8,196,136.8,188.48,1559.56,0
+YAAS.US,D,20250313,000000,188.8,204.8,177.6,180.8,1763.07,0
+YAAS.US,D,20250314,000000,188.8,207.864,183.504,204.8,351.762,0
+YAAS.US,D,20250317,000000,210.8,210.8,183.2,184.8,318.55,0
+YAAS.US,D,20250318,000000,192,203.2,188,192,375.562,0
+YAAS.US,D,20250319,000000,204.8,216,174.44,184.8,1327.53,0
+YAAS.US,D,20250320,000000,188,196,175.2,185.6,140.9,0
+YAAS.US,D,20250321,000000,190.544,199.176,188,196.8,154.375,0
+YAAS.US,D,20250324,000000,193.6,194.4,192,192,39.75,0
+YAAS.US,D,20250325,000000,188.8,200,188.8,191.52,246.9,0
+YAAS.US,D,20250326,000000,190.864,200,190.864,192.8,54.425,0
+YAAS.US,D,20250327,000000,193.072,196,188,193.12,339.812,0
+YAAS.US,D,20250328,000000,196,204.8,192,192,81.9625,0
+YAAS.US,D,20250401,000000,181.6,195.2,168.8,176,566.4,0
+YAAS.US,D,20250402,000000,178.8,191.2,170.4,172.8,435.725,0
+YAAS.US,D,20250403,000000,179.2,184.8,165.6,168,1212.22,0
+YAAS.US,D,20250404,000000,172.8,176.8,164.8,168.8,781.162,0
+YAAS.US,D,20250407,000000,172,189.744,167.2,185.6,207.875,0
+YAAS.US,D,20250408,000000,175.2,188.8,166.4,166.4,583.425,0
+YAAS.US,D,20250409,000000,170.4,172,168,172,60.2125,0
+YAAS.US,D,20250410,000000,168,185.6,160.824,162.4,174.5,0
+YAAS.US,D,20250411,000000,164,173.6,144.8,145.6,463.937,0
+YAAS.US,D,20250414,000000,148,165.6,148,165.6,141.4,0
+YAAS.US,D,20250415,000000,151.2,163.2,150.4,154.4,160.762,0
+YAAS.US,D,20250416,000000,147.208,154.384,144,144,115.55,0
+YAAS.US,D,20250417,000000,144,145.6,128.84,140,329.037,0
+YAAS.US,D,20250421,000000,140,168.8,140,149.6,242.287,0
+YAAS.US,D,20250422,000000,142.4,172,142.4,155.2,181.212,0
+YAAS.US,D,20250423,000000,149.6,156.8,149.6,156,134.7,0
+YAAS.US,D,20250424,000000,142.4,200,140,178.4,1114.27,0
+YAAS.US,D,20250425,000000,175.2,193.6,172,189.6,328.075,0
+YAAS.US,D,20250428,000000,180,198.4,176.8,196,278.237,0
+YAAS.US,D,20250429,000000,197.6,237.6,181.168,231.2,227.012,0
+YAAS.US,D,20250430,000000,220.8,229.2,192.8,200,402.187,0
+YAAS.US,D,20250501,000000,195.2,206.4,168.8,170.4,2753.76,0
+YAAS.US,D,20250502,000000,166.4,199.2,166.4,182,424.075,0
+YAAS.US,D,20250505,000000,188.8,198.4,184.8,184.8,314.087,0
+YAAS.US,D,20250506,000000,188,205.6,160,160,775.187,0
+YAAS.US,D,20250507,000000,185.6,187.2,129.6,129.6,2112.98,0
+YAAS.US,D,20250508,000000,129.6,150.4,126.8,128.8,1638.93,0
+YAAS.US,D,20250509,000000,131.2,144,131.2,136.8,242.875,0
+YAAS.US,D,20250512,000000,148,159.2,140,142.4,307.687,0
+YAAS.US,D,20250513,000000,150.4,150.4,135.2,136,98.6875,0
+YAAS.US,D,20250514,000000,140.8,144.8,140.8,144,116.875,0
+YAAS.US,D,20250515,000000,144,144,135.2,137.6,246.862,0
+YAAS.US,D,20250516,000000,132.8,150.4,128,135.2,191,0
+YAAS.US,D,20250519,000000,140,150.4,128.8,133.6,151.337,0
+YAAS.US,D,20250520,000000,139.2,140.8,139.2,139.2,58.1625,0
+YAAS.US,D,20250521,000000,145.6,145.6,128,129.6,280.037,0
+YAAS.US,D,20250522,000000,138,141.6,130.4,136.8,305.287,0
+YAAS.US,D,20250523,000000,138,138.4,132.8,135.208,93.175,0
+YAAS.US,D,20250527,000000,140.8,140.8,140.8,140.8,5.9625,0
+YAAS.US,D,20250528,000000,144.8,155.504,139.48,155.2,645.587,0
+YAAS.US,D,20250529,000000,149.6,158.36,146.4,146.4,100.475,0
+YAAS.US,D,20250530,000000,150.176,160,146.4,152,219.55,0
+YAAS.US,D,20250602,000000,156.4,184,151.768,178.4,656,0
+YAAS.US,D,20250603,000000,171.2,174.4,167.2,167.2,79.95,0
+YAAS.US,D,20250604,000000,167.2,198.4,165.6,193.592,404.087,0
+YAAS.US,D,20250605,000000,180.8,191.2,174.4,191.2,213.212,0
+YAAS.US,D,20250606,000000,188,192.8,188,188,97.9125,0
+YAAS.US,D,20250609,000000,184,223.192,184,220,905.637,0
+YAAS.US,D,20250610,000000,216,248,216,232,555.937,0
+YAAS.US,D,20250611,000000,240,240,233.6,239.2,218.612,0
+YAAS.US,D,20250612,000000,240,244,232,236,199.6,0
+YAAS.US,D,20250613,000000,236,239.2,232.8,235.2,874.075,0
+YAAS.US,D,20250616,000000,230.4,240,181.6,239.2,1552.76,0
+YAAS.US,D,20250617,000000,232,237.6,218.4,224,2225.37,0
+YAAS.US,D,20250618,000000,236.8,236.8,206.4,232,920.237,0
+YAAS.US,D,20250620,000000,208,243.2,208,242.4,738.325,0
+YAAS.US,D,20250623,000000,241.6,241.6,216.8,228.4,599.012,0
+YAAS.US,D,20250624,000000,232,539.2,227.2,446.4,286771,0
+YAAS.US,D,20250625,000000,434.8,496,365.6,384.8,10103.1,0
+YAAS.US,D,20250626,000000,425.6,488.8,288,297.6,10266.3,0
+YAAS.US,D,20250627,000000,320,400,320,360,3951.06,0
+YAAS.US,D,20250630,000000,360,560,304.008,333.6,25433,0
+YAAS.US,D,20250701,000000,314.4,339.464,32.032,40,312454,0
+YAAS.US,D,20250702,000000,33.6,36.672,32.08,36.352,67771.7,0
+YAAS.US,D,20250703,000000,36.088,44.528,36.08,36.4,187386,0
+YAAS.US,D,20250707,000000,38.8,47.504,34.88,35.928,109223,0
+YAAS.US,D,20250708,000000,34.848,35.928,30.4,32.8,35102.7,0
+YAAS.US,D,20250709,000000,31.544,37.2,31.544,35.096,35343.1,0
+YAAS.US,D,20250710,000000,35.096,35.2,32.048,33.256,15655.3,0
+YAAS.US,D,20250711,000000,32.4,34.64,32,33.08,11995.7,0
+YAAS.US,D,20250714,000000,34,34,30.6,31.912,27292.5,0
+YAAS.US,D,20250715,000000,33.368,33.368,30.808,32.64,12367.4,0
+YAAS.US,D,20250716,000000,32,37.608,32,35.272,35545,0
+YAAS.US,D,20250717,000000,35.296,39.2,34.4,35.608,18196.6,0
+YAAS.US,D,20250718,000000,36.664,36.664,33.112,34.024,8110.77,0
+YAAS.US,D,20250721,000000,34.4,36.744,34.4,34.5681,12326.5,0
+YAAS.US,D,20250722,000000,36.088,37.2,34.4,35.032,10699.8,0
+YAAS.US,D,20250723,000000,36.352,36.352,33.232,33.52,13871.3,0
+YAAS.US,D,20250724,000000,34.024,50.728,33.52,46.4,312030,0
+YAAS.US,D,20250725,000000,36.416,38.408,33.36,34.368,75373.1,0
+YAAS.US,D,20250728,000000,35.2,36.8,34.32,35.12,16085.3,0
+YAAS.US,D,20250729,000000,35.024,35.92,31.896,32.608,17266.6,0
+YAAS.US,D,20250730,000000,32.608,34.8207,32.112,32.72,5366.61,0
+YAAS.US,D,20250731,000000,33.6,33.6,28.96,29.992,6738.45,0
+YAAS.US,D,20250801,000000,29.84,31.7999,28.872,30.792,5118.58,0
+YAAS.US,D,20250804,000000,30.504,30.8,28.184,28.448,7163.22,0
+YAAS.US,D,20250805,000000,28.736,31.6,28.736,30.256,7677.96,0
+YAAS.US,D,20250806,000000,30.456,33.2,29.768,33.184,8544.95,0
+YAAS.US,D,20250807,000000,31.384,33.944,31.2,33.04,4171.72,0
+YAAS.US,D,20250808,000000,32.968,33.304,30.408,31.12,4478.36,0
+YAAS.US,D,20250811,000000,30.48,31.1682,29.608,30.4,3461.15,0
+YAAS.US,D,20250812,000000,30.512,31.384,28.664,31.384,1983.98,0
+YAAS.US,D,20250813,000000,31.2,32.8,30.112,31.448,1984.55,0
+YAAS.US,D,20250814,000000,31.552,32.656,30.816,32.016,2022.66,0
+YAAS.US,D,20250815,000000,31.8,32.4512,31.12,31.6,3961.71,0
+YAAS.US,D,20250818,000000,30.68,32,30.408,31.688,2217.6,0
+YAAS.US,D,20250819,000000,31.44,32.048,28.48,29.52,3876.96,0
+YAAS.US,D,20250820,000000,28.936,30.912,28.512,28.848,7211.06,0
+YAAS.US,D,20250821,000000,28.848,28.848,24.648,24.808,10050.9,0
+YAAS.US,D,20250822,000000,24,27.192,23.68,26.6603,7647.78,0
+YAAS.US,D,20250825,000000,25.864,27.856,25.6,26.88,3207.26,0
+YAAS.US,D,20250826,000000,26.488,27.688,25.6,25.992,2910.4,0
+YAAS.US,D,20250827,000000,25.96,26.96,25.704,26.265,1747,0
+YAAS.US,D,20250828,000000,26.28,26.4,25.2,25.432,2937.3,0
+YAAS.US,D,20250829,000000,25.744,25.744,23.744,24.144,5090.01,0
+YAAS.US,D,20250902,000000,24.8,25.824,23.888,25.704,5090.58,0
+YAAS.US,D,20250903,000000,25.68,26.6,25.192,25.728,3856.45,0
+YAAS.US,D,20250904,000000,25.608,26.104,22.096,22.768,10774.6,0
+YAAS.US,D,20250905,000000,8.8,9.52,7.2,8.2,1164784,0
+YAAS.US,D,20250908,000000,8.32,8.32,5.576,6.46424,603670,0
+YAAS.US,D,20250909,000000,5.76,6.28,5.616,5.792,355321,0
+YAAS.US,D,20250910,000000,5.984,7.096,5.216,5.576,405412,0
+YAAS.US,D,20250911,000000,5.84,6.344,5.52,5.96,1075630,0
+YAAS.US,D,20250912,000000,7.192,7.6552,5.0008,6.328,1492585,0
+YAAS.US,D,20250915,000000,6.384,6.384,5.624,5.88,318242,0
+YAAS.US,D,20250916,000000,5.52,5.624,5.304,5.528,252123,0
+YAAS.US,D,20250917,000000,5.56,5.6,5.2,5.296,282554,0
+YAAS.US,D,20250918,000000,5.2,6.56,4.592,6.04,1035854,0
+YAAS.US,D,20250919,000000,7.152,11.84,6.656,6.96,8129461,0
+YAAS.US,D,20250922,000000,7.936,8.696,6.4,6.696,1778476,0
+YAAS.US,D,20250923,000000,5.504,6.4,5.504,5.976,1931626,0
+YAAS.US,D,20250924,000000,9.92,10.48,7.776,8.496,8594588,0
+YAAS.US,D,20250925,000000,7.592,8.3352,7.04,7.8,1215637,0
+YAAS.US,D,20250926,000000,8,8.768,5.2,5.376,2118197,0
+YAAS.US,D,20250929,000000,4.36,4.64,3.6,3.608,1016948,0
+YAAS.US,D,20250930,000000,3.33,3.49,2.82,3.15,680553,0
+YAAS.US,D,20251001,000000,3.12,3.23,2.5,2.64,624171,0
+YAAS.US,D,20251002,000000,2.57,2.64,2.495,2.56,350236,0
+YAAS.US,D,20251003,000000,2.58,3.3399,2.5,2.58,2412925,0
+YAAS.US,D,20251006,000000,3,3.23,2.9,3.05,3337010,0
+YAAS.US,D,20251007,000000,2.89,2.9699,2.74,2.75,556068,0
+YAAS.US,D,20251008,000000,2.77,3.21,2.76,3.01,699143,0
+YAAS.US,D,20251009,000000,3.01,3.21,3.01,3.12,256083,0
+YAAS.US,D,20251010,000000,3.1,3.28,2.93,2.94,258726,0
+YAAS.US,D,20251013,000000,2.94,3.105,2.8501,2.95,180559,0
+YAAS.US,D,20251014,000000,2.94,2.97,2.79,2.81,158477,0
+YAAS.US,D,20251015,000000,2.77,2.902,2.616767,2.66,145074,0
+YAAS.US,D,20251016,000000,2.65,2.68,2.5675,2.63,88595,0
+YAAS.US,D,20251017,000000,2.58,2.61,2.45,2.61,123196,0
+YAAS.US,D,20251020,000000,2.56,2.7,2.5022,2.58,125979,0
+YAAS.US,D,20251021,000000,2.62,2.6999,2.48,2.55,92142,0
+YAAS.US,D,20251022,000000,2.5,2.55,2.26,2.34,157850,0
+YAAS.US,D,20251023,000000,2.35,2.44,2.3198,2.41,57794,0
+YAAS.US,D,20251024,000000,2.4,2.5189,2.4,2.4,60934,0
+YAAS.US,D,20251027,000000,2.45,2.59,2.45,2.53,75590,0
+YAAS.US,D,20251028,000000,2.5,2.58,2.44,2.46,39480,0
+YAAS.US,D,20251029,000000,2.39,2.5,2.38,2.43,50816,0
+YAAS.US,D,20251030,000000,2.4,2.52,2.34,2.37,66760,0
+YAAS.US,D,20251031,000000,2.35,2.41,2.31,2.34,53599,0
+YAAS.US,D,20251103,000000,2.31,2.3388,2,2.07,118187,0
+YAAS.US,D,20251104,000000,2,2.0201,1.71,1.85,100119,0
+YAAS.US,D,20251105,000000,1.83,1.8499,1.77,1.83,56217,0
+YAAS.US,D,20251106,000000,1.82,1.84,1.6001,1.68,88814,0
+YAAS.US,D,20251107,000000,1.65,1.7,1.55,1.65,83308,0
+YAAS.US,D,20251110,000000,1.68,1.8,1.68,1.79,43775,0
+YAAS.US,D,20251111,000000,1.8,1.8,1.63,1.72,39465,0
+YAAS.US,D,20251112,000000,1.67,1.7223,1.66,1.69,24296,0
+YAAS.US,D,20251113,000000,1.65,1.7,1.62,1.65,27641,0
+YAAS.US,D,20251114,000000,1.55,1.6454,1.55,1.61,26887,0
+YAAS.US,D,20251117,000000,1.6,1.6379,1.55,1.55,25052,0
+YAAS.US,D,20251118,000000,1.54,1.5893,1.49,1.53,51593,0
+YAAS.US,D,20251119,000000,1.58,1.61,1.5,1.52,26967,0
+YAAS.US,D,20251120,000000,1.5,1.52,1.425,1.47,28735,0
+YAAS.US,D,20251121,000000,1.41,1.43,1.362,1.4,33931,0
+YAAS.US,D,20251124,000000,1.42,1.42,1.32,1.37,38707,0
+YAAS.US,D,20251125,000000,1.34,1.38,1.3,1.34,28265,0
+YAAS.US,D,20251126,000000,1.365,1.38,1.32,1.37,20399,0
+YAAS.US,D,20251128,000000,1.4,1.42,1.38,1.42,30615,0
+YAAS.US,D,20251201,000000,1.35,1.4099,1.3001,1.35,22291,0
+YAAS.US,D,20251202,000000,1.3855,1.43,1.36,1.42,68784,0
+YAAS.US,D,20251203,000000,1.4408,1.52,1.41,1.51,39981,0
+YAAS.US,D,20251204,000000,1.5,1.7299,1.49,1.7,184942,0
+YAAS.US,D,20251205,000000,1.7,1.74,1.58,1.61,58744,0
+YAAS.US,D,20251208,000000,1.6,2.3,1.58,2.17,1781275,0
+YAAS.US,D,20251209,000000,1.914,2.1,1.63,1.76,158030,0
+YAAS.US,D,20251210,000000,1.77,1.77,1.65,1.74,50749,0
+YAAS.US,D,20251211,000000,1.68,1.695,1.61,1.66,44216,0
+YAAS.US,D,20251212,000000,1.66,1.66,1.55,1.61,118007,0
+YAAS.US,D,20251215,000000,1.56,1.6994,1.53,1.59,110183,0
+YAAS.US,D,20251216,000000,1.53,1.66,1.53,1.61,87343,0
+YAAS.US,D,20251217,000000,1.6,1.65,1.59,1.65,41293,0
+YAAS.US,D,20251218,000000,1.64,1.67,1.52,1.54,84324,0
+YAAS.US,D,20251219,000000,1.54,1.7,1.54,1.61,110007,0
+YAAS.US,D,20251222,000000,1.6101,1.68,1.6101,1.63,24027,0
+YAAS.US,D,20251223,000000,1.66,1.665,1.6,1.65,61801,0
+YAAS.US,D,20251224,000000,1.61,1.67,1.58,1.62,30689,0
+YAAS.US,D,20251226,000000,1.6173,1.725,1.61,1.68,99310,0
+YAAS.US,D,20251229,000000,1.64,1.64,1.6,1.61,63194,0
+YAAS.US,D,20251230,000000,1.6,1.63,1.6,1.61,59590,0
+YAAS.US,D,20251231,000000,1.574,1.61,1.574,1.6,34157,0
+YAAS.US,D,20260102,000000,1.6,1.73,1.5795,1.63,154052,0
+YAAS.US,D,20260105,000000,1.6401,1.73,1.64,1.7,41776,0
+YAAS.US,D,20260106,000000,1.73,1.73,1.51,1.6,186268,0
+YAAS.US,D,20260107,000000,1.59,1.65,1.57,1.64,20289,0
+YAAS.US,D,20260108,000000,1.64,1.75,1.58,1.71,116655,0
+YAAS.US,D,20260109,000000,1.76,1.76,1.63,1.66,47225,0
+YAAS.US,D,20260112,000000,1.64,1.88,1.63,1.7,189843,0
+YAAS.US,D,20260113,000000,1.69,1.7899,1.69,1.71,14930,0
+YAAS.US,D,20260114,000000,1.74,1.74,1.6165,1.63,59698,0
+YAAS.US,D,20260115,000000,1.6804,1.72,1.61,1.61,128154,0
+YAAS.US,D,20260116,000000,1.62,1.7,1.61,1.63,194406,0
+YAAS.US,D,20260120,000000,1.61,1.67,1.6,1.6,26654,0
+YAAS.US,D,20260121,000000,1.6198,1.65,1.55,1.55,36888,0
+YAAS.US,D,20260122,000000,1.55,1.6299,1.55,1.58,21333,0
+YAAS.US,D,20260123,000000,1.6013,1.72,1.55,1.62,44335,0
+YAAS.US,D,20260126,000000,1.6,1.63,1.5279,1.59,17280,0
+YAAS.US,D,20260127,000000,1.55,1.575,1.53,1.57,20938,0
+YAAS.US,D,20260128,000000,1.51,1.56,1.42,1.48,64142,0
+YAAS.US,D,20260129,000000,1.45,1.49,1.38,1.39,61223,0
+YAAS.US,D,20260130,000000,1.4145,1.4145,1.25,1.28,44687,0
+YAAS.US,D,20260202,000000,1.28,1.35,1.25,1.35,61556,0
+YAAS.US,D,20260203,000000,1.36,1.39,1.335,1.37,43802,0
+YAAS.US,D,20260204,000000,1.34,1.46,1.34,1.39,177015,0
+YAAS.US,D,20260205,000000,1.33,1.3782,1.28,1.31,55919,0
+YAAS.US,D,20260206,000000,1.31,1.35,1.28,1.32,27573,0
+YAAS.US,D,20260209,000000,1.29,1.37,1.28,1.3,80727,0
+YAAS.US,D,20260210,000000,1.3,1.36,1.275,1.3,35568,0
+YAAS.US,D,20260211,000000,1.34,1.36,1.2517,1.28,44614,0
+YAAS.US,D,20260212,000000,1.2741,1.3,1.25,1.275,32383,0
+YAAS.US,D,20260213,000000,1.3,1.31,1.26,1.27,16947,0
+YAAS.US,D,20260217,000000,1.27,1.3085,1.25,1.26,7013,0
+YAAS.US,D,20260218,000000,1.23,1.339,1.23,1.265,33948,0
diff --git a/daily/us/nasdaq stocks/3/ydes.us.txt b/daily/us/nasdaq stocks/3/ydes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8aa1fbd878b9427596981600ace862bfaa4a5c71
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ydes.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YDES.US,D,20250902,000000,12.69,14.75,12.5101,13.65,268489,0
+YDES.US,D,20250903,000000,14,23.9426,14,18.16,578172,0
+YDES.US,D,20250904,000000,15.86,17.9,14.364,14.73,130715,0
+YDES.US,D,20250905,000000,14.8,16.409,14.795,15.575,58160,0
+YDES.US,D,20250908,000000,15.5,17,15.5,15.925,47385,0
+YDES.US,D,20250909,000000,15.79,16.6,15.301,15.55,35017,0
+YDES.US,D,20250910,000000,16.53,17,15.8,16.39,28765,0
+YDES.US,D,20250911,000000,16.5,20.5,16.5,20.5,59598,0
+YDES.US,D,20250912,000000,19,25,19,23.11,187353,0
+YDES.US,D,20250915,000000,21,23,16.31,17.1,231199,0
+YDES.US,D,20250916,000000,17.44,19.74,16.557,17.05,114650,0
+YDES.US,D,20250917,000000,17.43,18.62,17,18.4,45543,0
+YDES.US,D,20250918,000000,18.5,19.49,18.5,19.31,69998,0
+YDES.US,D,20250919,000000,19,20.15,17,19.78,198471,0
+YDES.US,D,20250922,000000,18.25,19.45,18.1736,18.75,23567,0
+YDES.US,D,20250923,000000,19,21.5,18.6364,21.06,69875,0
+YDES.US,D,20250924,000000,19.04,20,17.11,17.11,106733,0
+YDES.US,D,20250925,000000,17,17.11,14.12,14.245,206851,0
+YDES.US,D,20250926,000000,13.5,20.88,12.9,16,355150,0
+YDES.US,D,20250929,000000,14.9,18.4,14.5485,18.065,68782,0
+YDES.US,D,20250930,000000,18,19.8,17.23,19.47,106053,0
+YDES.US,D,20251001,000000,19.46,19.94,17,17.92,61187,0
+YDES.US,D,20251002,000000,18.37,19.6,17,19.275,67255,0
+YDES.US,D,20251003,000000,19.5,19.5,17.55,18.6,26245,0
+YDES.US,D,20251006,000000,18.34,18.52,18.05,18.2,21969,0
+YDES.US,D,20251007,000000,18,18.1,17.31,18,39273,0
+YDES.US,D,20251008,000000,17.6,17.6,17.03,17.06,42858,0
+YDES.US,D,20251009,000000,17,19.49,17,18.71,110853,0
+YDES.US,D,20251010,000000,18.7,18.7,17.41,17.41,66825,0
+YDES.US,D,20251013,000000,17.61,18.484223,17.61,18.46,29335,0
+YDES.US,D,20251014,000000,18.4,18.62,17.65,18.505,36275,0
+YDES.US,D,20251015,000000,18.5,18.98,18.25,18.87,26323,0
+YDES.US,D,20251016,000000,18.99,19.94,18.4,18.865,43025,0
+YDES.US,D,20251017,000000,18.7,20.09,18.7,20.09,77166,0
+YDES.US,D,20251020,000000,20.39,22,19.613,19.9,72523,0
+YDES.US,D,20251021,000000,20.07,20.07,18.04,18.53,31435,0
+YDES.US,D,20251022,000000,18.4019,18.66,17.51,17.51,19772,0
+YDES.US,D,20251023,000000,17.66,17.965,17.25,17.61,12982,0
+YDES.US,D,20251024,000000,18.16,18.57,17.154,17.19,44361,0
+YDES.US,D,20251027,000000,17.51,17.99,17,17.11,22765,0
+YDES.US,D,20251028,000000,17,17.37,15.7,15.8,35456,0
+YDES.US,D,20251029,000000,16,16,13.01,13.24,109030,0
+YDES.US,D,20251030,000000,13.18,13.18,10.5,11.11,225053,0
+YDES.US,D,20251031,000000,11.2,13.988,11.18,11.43,155229,0
+YDES.US,D,20251103,000000,11.6,11.98,10.7,11.33,90458,0
+YDES.US,D,20251104,000000,11.57,11.79,10.35,10.88,73507,0
+YDES.US,D,20251105,000000,10.7,10.88,10.33,10.54,46680,0
+YDES.US,D,20251106,000000,10.48,10.48,9.21,9.41,73640,0
+YDES.US,D,20251107,000000,9.27,9.27,8.47,8.99,94608,0
+YDES.US,D,20251110,000000,8.95,9.4486,8.6,8.67,54076,0
+YDES.US,D,20251111,000000,8.8,9.03,8.63,8.84,37405,0
+YDES.US,D,20251112,000000,8.98,9.49,8.7,8.84,160911,0
+YDES.US,D,20251113,000000,9.0918,10.3218,9.02,10.12,73131,0
+YDES.US,D,20251114,000000,10.35,13.45,10.3,12.25,178300,0
+YDES.US,D,20251117,000000,12.19,12.7,10.6,10.73,117709,0
+YDES.US,D,20251118,000000,10.7,10.8,9.71,9.77,58982,0
+YDES.US,D,20251119,000000,9.84,9.995,8.8,9.3,44644,0
+YDES.US,D,20251120,000000,9.5,9.78,8.305,8.36,69689,0
+YDES.US,D,20251121,000000,8.36,8.6,7.98,8.45,106210,0
+YDES.US,D,20251124,000000,8.996,9.84,8.83,8.83,69268,0
+YDES.US,D,20251125,000000,9.05,9.29,7.9,9.29,66014,0
+YDES.US,D,20251126,000000,10,11.28,9.31,10.52,157909,0
+YDES.US,D,20251128,000000,10.87,11.97,10.73,11.53,49922,0
+YDES.US,D,20251201,000000,11.5,12.5,10.9,12.5,123878,0
+YDES.US,D,20251202,000000,12.1,13.23,11.51,12.96,124108,0
+YDES.US,D,20251203,000000,12.81,13.275,12.1149,12.96,144784,0
+YDES.US,D,20251204,000000,13.18,13.92,12.625,12.77,46563,0
+YDES.US,D,20251205,000000,13.5,14.88,12.77,13.905,91503,0
+YDES.US,D,20251208,000000,13.91,15.72,13.71,15.42,125715,0
+YDES.US,D,20251209,000000,15.42,15.42,12.31,12.58,364253,0
+YDES.US,D,20251210,000000,12.58,13.3332,12.34,12.64,44803,0
+YDES.US,D,20251211,000000,12.87,13.3,11.68,12.57,146593,0
+YDES.US,D,20251212,000000,12.57,13.21,11.99,12.4,64834,0
+YDES.US,D,20251215,000000,12.55,12.55,11.8,12.49,37220,0
+YDES.US,D,20251216,000000,12.4,13.4,11.81,12.62,44299,0
+YDES.US,D,20251217,000000,12.36,13.3,12.2,12.64,68238,0
+YDES.US,D,20251218,000000,12.8,12.8,11,11.335,34048,0
+YDES.US,D,20251219,000000,11.7,12.61,11.2,12.38,37564,0
+YDES.US,D,20251222,000000,12,12.5,11.5,12.13,16512,0
+YDES.US,D,20251223,000000,12,12.5,11.8,12.09,29027,0
+YDES.US,D,20251224,000000,12.3,12.48,12.2,12.48,4242,0
+YDES.US,D,20251226,000000,12.48,13.01,12.24,12.24,66720,0
+YDES.US,D,20251229,000000,12.25,12.34,12.2,12.267,12567,0
+YDES.US,D,20251230,000000,12.25,12.25,11.8,11.97,17582,0
+YDES.US,D,20251231,000000,11.9,12.3,11.9,12.19,15931,0
+YDES.US,D,20260102,000000,12.21,12.53,11.67,12,29218,0
+YDES.US,D,20260105,000000,12.06,12.72,12.01,12.68,70506,0
+YDES.US,D,20260106,000000,13,13.105,11.01,11.66,328687,0
+YDES.US,D,20260107,000000,11.3,12.53,10.8,11.5,115676,0
+YDES.US,D,20260108,000000,11.69,12.47,11.35,12.33,116648,0
+YDES.US,D,20260109,000000,12.33,12.5,12,12.34,58795,0
+YDES.US,D,20260112,000000,12,12.32,11.74,11.82,52795,0
+YDES.US,D,20260113,000000,11.79,12.19,11.79,11.82,17276,0
+YDES.US,D,20260114,000000,11.9,12.157,11.55,11.8,13083,0
+YDES.US,D,20260115,000000,11.8,12,11.35,11.42,94620,0
+YDES.US,D,20260116,000000,11.31,11.69,11.3,11.32,28550,0
+YDES.US,D,20260120,000000,11.2,11.99,11.07,11.95,79958,0
+YDES.US,D,20260121,000000,11.79,12.5,11.46,12,53145,0
+YDES.US,D,20260122,000000,12,12.49,11.53,12.3,61991,0
+YDES.US,D,20260123,000000,12.33,12.5,11.9702,12.36,11752,0
+YDES.US,D,20260126,000000,12.39,12.39,11.74,12.025,18089,0
+YDES.US,D,20260127,000000,11.98,12.35,11.8,12.16,33406,0
+YDES.US,D,20260128,000000,12,12.3,12,12.24,13255,0
+YDES.US,D,20260129,000000,12.3,12.3,11.03,11.03,58200,0
+YDES.US,D,20260130,000000,11.03,11.87,11.03,11.87,35007,0
+YDES.US,D,20260202,000000,11.65,11.9999,11.3,11.47,42853,0
+YDES.US,D,20260203,000000,11.76,11.83,10.85,10.85,54781,0
+YDES.US,D,20260204,000000,10.85,11.4,10.56,11.13,54543,0
+YDES.US,D,20260205,000000,11.13,11.15,10.66,10.76,38057,0
+YDES.US,D,20260206,000000,11.22,11.78,11.01,11.28,38279,0
+YDES.US,D,20260209,000000,11.537,11.8,10.81,11.33,34782,0
+YDES.US,D,20260210,000000,11.33,11.49,11.05,11.2,22911,0
+YDES.US,D,20260211,000000,11.03,11.295,10.9,11.05,8708,0
+YDES.US,D,20260212,000000,11.2,11.27,9.76,9.81,53556,0
+YDES.US,D,20260213,000000,10.3106,10.3106,9.81,9.84,8580,0
+YDES.US,D,20260217,000000,9.84,10.049,8.662,8.68,19948,0
+YDES.US,D,20260218,000000,8.69,9.195,8.405,8.522,28272,0
diff --git a/daily/us/nasdaq stocks/3/yj.us.txt b/daily/us/nasdaq stocks/3/yj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95ece094ff9987baedad2f0e8989e8760af34b47
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yj.us.txt	
@@ -0,0 +1,1695 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YJ.US,D,20190503,000000,536.8,728,536,566,218978.675,0
+YJ.US,D,20190506,000000,504,606.756,492,534.8,38015.225,0
+YJ.US,D,20190507,000000,537.6,568,507.2,512.4,19958.225,0
+YJ.US,D,20190508,000000,508.4,537.6,494,529.6,11809.825,0
+YJ.US,D,20190509,000000,524.4,526,500,501.2,10599.375,0
+YJ.US,D,20190510,000000,511.6,514.176,472.4,482.8,11948.175,0
+YJ.US,D,20190513,000000,470.4,470.4,412.404,424,20803.55,0
+YJ.US,D,20190514,000000,434,440.956,428.4,439.6,11647.15,0
+YJ.US,D,20190515,000000,436,446,432.8,440,3507.25,0
+YJ.US,D,20190516,000000,444,452,412,440.8,8642.975,0
+YJ.US,D,20190517,000000,433.6,443.6,429.4,440.4,4726.7,0
+YJ.US,D,20190520,000000,440.8,441.2,429.48,440,2232.9,0
+YJ.US,D,20190521,000000,440,452.356,427.2,427.2,2234.875,0
+YJ.US,D,20190522,000000,433.2,442,425.2,441.2,4073.225,0
+YJ.US,D,20190523,000000,420.4,465.2,405.644,452.4,4971.45,0
+YJ.US,D,20190524,000000,447.6,462,428.8,438,3081.45,0
+YJ.US,D,20190528,000000,440,440,436,437.6,1881.175,0
+YJ.US,D,20190529,000000,438.8,452,436.8,449.2,5538.5,0
+YJ.US,D,20190530,000000,452,452,440,441.2,825.275,0
+YJ.US,D,20190531,000000,441.2,441.2,438,440,15252.75,0
+YJ.US,D,20190603,000000,440,443.4,428,440,1628.275,0
+YJ.US,D,20190604,000000,471.6,509.996,448,448.8,8478.6,0
+YJ.US,D,20190605,000000,445.2,448.632,400,402.8,2936.65,0
+YJ.US,D,20190606,000000,407.6,418.616,397.6,400,2383.125,0
+YJ.US,D,20190607,000000,400,461.6,399.6,460,4408.1,0
+YJ.US,D,20190610,000000,460.8,471.2,446,456,2092.125,0
+YJ.US,D,20190611,000000,458.4,462.076,420.444,436.8,2522.85,0
+YJ.US,D,20190612,000000,429.6,444,429.6,435.2,3020.525,0
+YJ.US,D,20190613,000000,436,440,425.04,428.8,1261,0
+YJ.US,D,20190614,000000,425.6,429.6,400.8,426.4,1286.3,0
+YJ.US,D,20190617,000000,430.8,441.6,425.832,438,404.25,0
+YJ.US,D,20190618,000000,437.6,440,430.4,435.6,533.85,0
+YJ.US,D,20190619,000000,435.2,440,424,429.6,457.725,0
+YJ.US,D,20190620,000000,433.6,434,424.4,424.4,708.325,0
+YJ.US,D,20190621,000000,426.4,433.64,420,420.8,417.75,0
+YJ.US,D,20190624,000000,435.6,435.6,420,424,1800.3,0
+YJ.US,D,20190625,000000,423.6,423.6,416,416,144.3,0
+YJ.US,D,20190626,000000,418,430.732,418,420,277.575,0
+YJ.US,D,20190627,000000,420.132,439.6,420.132,430,471.525,0
+YJ.US,D,20190628,000000,428.8,452,426.8,452,5632.725,0
+YJ.US,D,20190701,000000,458,458,436,448,3200.7,0
+YJ.US,D,20190702,000000,440.4,452,440.4,447.6,1084.25,0
+YJ.US,D,20190703,000000,449.6,449.6,432.4,440,4436.45,0
+YJ.US,D,20190705,000000,434.8,440,432,432.8,522.2,0
+YJ.US,D,20190708,000000,436,436,424,434,392.275,0
+YJ.US,D,20190709,000000,434,434,414,430.8,643.2,0
+YJ.US,D,20190710,000000,438,438,424,427.6,282.875,0
+YJ.US,D,20190711,000000,427.6,430.224,417.6,417.6,324.725,0
+YJ.US,D,20190712,000000,422.4,424,417.2,417.2,292.275,0
+YJ.US,D,20190715,000000,416,436,416,428.8,1036.45,0
+YJ.US,D,20190716,000000,433.2,433.2,420.412,429.132,106.925,0
+YJ.US,D,20190717,000000,429.2,439.6,420.4,439.6,546.3,0
+YJ.US,D,20190718,000000,439.6,440,421.2,440,897.925,0
+YJ.US,D,20190719,000000,439.6,439.6,426.804,434,133.325,0
+YJ.US,D,20190722,000000,428.8,438.72,425.252,432.8,146.65,0
+YJ.US,D,20190723,000000,427.2,432,427.2,432,361.4,0
+YJ.US,D,20190724,000000,430.784,431.12,422.78,427.2,221.925,0
+YJ.US,D,20190725,000000,427.6,431.952,427.2,427.2,264.25,0
+YJ.US,D,20190726,000000,429.6,429.6,422,424.8,228.125,0
+YJ.US,D,20190729,000000,421.2,429.492,421.2,422.4,40.1,0
+YJ.US,D,20190730,000000,420.8,428,420.8,428,1012.475,0
+YJ.US,D,20190731,000000,423.708,431.6,421.2,428.8,409.3,0
+YJ.US,D,20190801,000000,428.8,433.6,428.8,433.6,650.475,0
+YJ.US,D,20190802,000000,422.8,426.8,420,422,248.625,0
+YJ.US,D,20190805,000000,416.4,417.768,402,406,290.575,0
+YJ.US,D,20190806,000000,405.2,405.2,368,399.6,1273.375,0
+YJ.US,D,20190807,000000,389.288,402,386,402,546.4,0
+YJ.US,D,20190808,000000,398.4,401.6,378,400,2503.7,0
+YJ.US,D,20190809,000000,392.936,402.6,388,397.6,794,0
+YJ.US,D,20190812,000000,388.404,397.6,388.4,397.6,774.575,0
+YJ.US,D,20190813,000000,390.4,395.016,384,389.6,521.65,0
+YJ.US,D,20190814,000000,384.4,384.4,358.24,370.4,1789.725,0
+YJ.US,D,20190815,000000,365.2,388,364.8,379.2,328.6,0
+YJ.US,D,20190816,000000,386.4,392.34,374,388,521.075,0
+YJ.US,D,20190819,000000,390,397.6,377.2,392,378.475,0
+YJ.US,D,20190820,000000,397.892,400,383.2,400,897.125,0
+YJ.US,D,20190821,000000,400,433,400,424,3341.3,0
+YJ.US,D,20190822,000000,420,429.6,366.8,375.6,6289.325,0
+YJ.US,D,20190823,000000,367.2,371.996,312,324,6374.55,0
+YJ.US,D,20190826,000000,339.6,351.6,294,300,2862.8,0
+YJ.US,D,20190827,000000,300,302.8,241.604,242,5358.125,0
+YJ.US,D,20190828,000000,261.2,292.628,255.2,258.4,6286.15,0
+YJ.US,D,20190829,000000,259.6,272,258.68,267.2,2306.675,0
+YJ.US,D,20190830,000000,266,272,245.2,246,4558.65,0
+YJ.US,D,20190903,000000,244.8,255,242,245.6,1698.375,0
+YJ.US,D,20190904,000000,247.6,254,244,249.2,4608.975,0
+YJ.US,D,20190905,000000,250.4,278.8,248,268,7629.475,0
+YJ.US,D,20190906,000000,270.4,287.2,268,280,1574.875,0
+YJ.US,D,20190909,000000,280.8,284,264.4,279.6,1187.325,0
+YJ.US,D,20190910,000000,274,287.6,271.2,277.6,755.75,0
+YJ.US,D,20190911,000000,281.6,282,276,276,926.8,0
+YJ.US,D,20190912,000000,276.4,298,276.4,298,1815.1,0
+YJ.US,D,20190913,000000,298.8,309.436,298.8,305.2,736.225,0
+YJ.US,D,20190916,000000,298.4,309.2,288.8,308.4,653.4,0
+YJ.US,D,20190917,000000,306,312,303.6,307.2,2752.125,0
+YJ.US,D,20190918,000000,302.8,330,302.8,314,2567.5,0
+YJ.US,D,20190919,000000,309.2,319.2,300,317.2,2416.5,0
+YJ.US,D,20190920,000000,314,320,297.568,304.8,4203.275,0
+YJ.US,D,20190923,000000,304.4,312.4,300.4,310,2514.2,0
+YJ.US,D,20190924,000000,305.2,309.6,272,277.6,4009.025,0
+YJ.US,D,20190925,000000,287.2,287.2,268,285.2,2998.55,0
+YJ.US,D,20190926,000000,280.8,292,275.3,286,2181.625,0
+YJ.US,D,20190927,000000,282.4,290.8,265.2,274.4,4794.2,0
+YJ.US,D,20190930,000000,279.6,283.6,269.6,274.8,2331.675,0
+YJ.US,D,20191001,000000,274.4,283.6,267.6,277.6,2690.375,0
+YJ.US,D,20191002,000000,274.8,281.6,272,276,2369.025,0
+YJ.US,D,20191003,000000,276.8,280.8,271.6,275.2,2363.8,0
+YJ.US,D,20191004,000000,274.4,286.72,274.4,277.6,2480.35,0
+YJ.US,D,20191007,000000,273.6,281.6,268.8,276,2837.975,0
+YJ.US,D,20191008,000000,274.8,281.2,274,276.4,2625.1,0
+YJ.US,D,20191009,000000,278,285.6,274.8,278.4,3124.15,0
+YJ.US,D,20191010,000000,277.2,282,276.4,278.8,2911.3,0
+YJ.US,D,20191011,000000,280.4,284.692,274,279.6,2948.05,0
+YJ.US,D,20191014,000000,276.4,283.6,268.4,275.2,3242.2,0
+YJ.US,D,20191015,000000,274,280,270,272.8,3621.475,0
+YJ.US,D,20191016,000000,270,276.4,250.4,259.6,6492.2,0
+YJ.US,D,20191017,000000,260,261.2,236,243.2,5493.925,0
+YJ.US,D,20191018,000000,242,246,218,218.8,7516.275,0
+YJ.US,D,20191021,000000,219.2,236.4,200,202,9081.875,0
+YJ.US,D,20191022,000000,202.4,222.512,193.6,206.8,15618.125,0
+YJ.US,D,20191023,000000,206.8,216.388,192,200.4,8043.925,0
+YJ.US,D,20191024,000000,202.4,208,191.2,198.8,5472.25,0
+YJ.US,D,20191025,000000,196.8,204.108,194,200.4,10478.475,0
+YJ.US,D,20191028,000000,204.4,215.6,197.2,202,15472.925,0
+YJ.US,D,20191029,000000,200,204,193.2,198,8266.5,0
+YJ.US,D,20191030,000000,199.6,212.8,195.2,205.6,11791.3,0
+YJ.US,D,20191031,000000,204,206.968,198.4,201.6,7883.475,0
+YJ.US,D,20191101,000000,202.8,209.6,200.4,203.6,11239.225,0
+YJ.US,D,20191104,000000,204.8,208,194.4,195.2,19671.55,0
+YJ.US,D,20191105,000000,194.8,206.8,192,204,13585.975,0
+YJ.US,D,20191106,000000,202.8,208,196,196.4,13427.625,0
+YJ.US,D,20191107,000000,196.4,204,195.812,198,12889.85,0
+YJ.US,D,20191108,000000,199.6,202.6,178,183.2,12412.925,0
+YJ.US,D,20191111,000000,178.8,188,172,176,10465.5,0
+YJ.US,D,20191112,000000,174,182,173.2,174.8,8404.15,0
+YJ.US,D,20191113,000000,173.2,178.8,170,170.8,6229.875,0
+YJ.US,D,20191114,000000,171.2,176.8,160.8,164.4,13393.725,0
+YJ.US,D,20191115,000000,162.8,172.8,162.4,165.2,15783.525,0
+YJ.US,D,20191118,000000,164.4,172,162.8,162.8,6951.9,0
+YJ.US,D,20191119,000000,164.4,168.4,156.8,162,8561.625,0
+YJ.US,D,20191120,000000,160,166.668,156,158.8,6969.35,0
+YJ.US,D,20191121,000000,156.4,162,152,158,4481.15,0
+YJ.US,D,20191122,000000,156.8,160.976,154.4,156,4873.55,0
+YJ.US,D,20191125,000000,156,162,156,160,9034.35,0
+YJ.US,D,20191126,000000,160,160.8,154.8,155.6,6808.55,0
+YJ.US,D,20191127,000000,154.4,167,154.4,159.6,6468.4,0
+YJ.US,D,20191129,000000,156.8,162,156.8,158,4297.825,0
+YJ.US,D,20191202,000000,156,175.2,156,166.4,8540.1,0
+YJ.US,D,20191203,000000,168,197.576,164,188,17644.075,0
+YJ.US,D,20191204,000000,188,197.2,182.8,184,8766.35,0
+YJ.US,D,20191205,000000,184,196.672,180.4,193.2,12719.65,0
+YJ.US,D,20191206,000000,193.6,204,193.6,198.8,7647.45,0
+YJ.US,D,20191209,000000,200.8,200.8,182,188.8,6083.925,0
+YJ.US,D,20191210,000000,188,219.2,186,214.4,22495.5,0
+YJ.US,D,20191211,000000,218.4,228,208,224.8,17060.95,0
+YJ.US,D,20191212,000000,225.6,238,224.4,232.4,10174.5,0
+YJ.US,D,20191213,000000,236.8,237.6,214.8,223.2,28409.175,0
+YJ.US,D,20191216,000000,223.6,232,210.4,226,8839.8,0
+YJ.US,D,20191217,000000,225.2,231.2,223.2,228,3895.125,0
+YJ.US,D,20191218,000000,226.4,226.4,210.8,217.6,5563.95,0
+YJ.US,D,20191219,000000,216.4,216.4,200.4,210,8088.9,0
+YJ.US,D,20191220,000000,213.6,213.6,201.2,205.6,13069.925,0
+YJ.US,D,20191223,000000,202.8,206,190.8,194.4,5755.425,0
+YJ.US,D,20191224,000000,192,195.2,187.6,188,5585.125,0
+YJ.US,D,20191226,000000,188,196.4,186.8,188,7523.7,0
+YJ.US,D,20191227,000000,188.4,192.8,186,188.4,5279.5,0
+YJ.US,D,20191230,000000,188,188,177.6,178.4,3710.025,0
+YJ.US,D,20191231,000000,177.6,189.2,177.6,183.2,4380.05,0
+YJ.US,D,20200102,000000,185.6,190,177.2,179.2,2891.9,0
+YJ.US,D,20200103,000000,176.8,219.6,176.8,202,8973.4,0
+YJ.US,D,20200106,000000,192.4,215.6,192.4,210.8,5380.275,0
+YJ.US,D,20200107,000000,206.8,215.2,200.988,208.4,3663.075,0
+YJ.US,D,20200108,000000,200,218.66,200,206,5042.225,0
+YJ.US,D,20200109,000000,200,223.2,200,212.4,7730.025,0
+YJ.US,D,20200110,000000,210.8,224,209.2,218.4,8074.25,0
+YJ.US,D,20200113,000000,219.6,227.2,215.6,221.6,5674.975,0
+YJ.US,D,20200114,000000,220.8,230,220.8,225.6,4641.3,0
+YJ.US,D,20200115,000000,222.8,227.2,216.8,222,5153.95,0
+YJ.US,D,20200116,000000,220.8,235.6,212.8,232.4,3026.075,0
+YJ.US,D,20200117,000000,230,234,224.8,226.4,5017.3,0
+YJ.US,D,20200121,000000,222,224,206,208.4,3183.45,0
+YJ.US,D,20200122,000000,209.2,216.54,208.4,208.8,2649.9,0
+YJ.US,D,20200123,000000,207.2,210.396,202,206.4,1713.35,0
+YJ.US,D,20200124,000000,205.2,226.052,202,205.6,1197.625,0
+YJ.US,D,20200127,000000,202,214,200,213.6,2345.7,0
+YJ.US,D,20200128,000000,212.8,221.6,210,211.6,1989,0
+YJ.US,D,20200129,000000,212.4,225.2,210,223.2,1314.225,0
+YJ.US,D,20200130,000000,216,223.2,212.4,220.4,1715.875,0
+YJ.US,D,20200131,000000,217.6,217.6,202,205.6,1123.675,0
+YJ.US,D,20200203,000000,205.6,208.516,195.2,205.6,1877.2,0
+YJ.US,D,20200204,000000,205.6,211.6,202.4,203.6,2558,0
+YJ.US,D,20200205,000000,200.4,214.4,200.4,206.8,2630.475,0
+YJ.US,D,20200206,000000,204.4,206,193.2,197.2,3587.375,0
+YJ.US,D,20200207,000000,195.6,206,188.4,193.6,1302.75,0
+YJ.US,D,20200210,000000,190.4,201.6,188,194.4,1302.275,0
+YJ.US,D,20200211,000000,198.4,211.6,193.6,198,2463.55,0
+YJ.US,D,20200212,000000,200,202.6,195.312,200,816.65,0
+YJ.US,D,20200213,000000,196.8,202.396,194,194,813.5,0
+YJ.US,D,20200214,000000,194.4,194.512,180,180,1740.775,0
+YJ.US,D,20200218,000000,182,186.556,170.264,172.8,1306.225,0
+YJ.US,D,20200219,000000,173.6,174.8,166.8,167.2,1587.1,0
+YJ.US,D,20200220,000000,170,170,164.8,166.8,1670.4,0
+YJ.US,D,20200221,000000,166.8,176.4,164.8,168,2021.25,0
+YJ.US,D,20200224,000000,164.4,173.6,164.4,169.6,797.025,0
+YJ.US,D,20200225,000000,168,170.888,160.4,161.2,876.025,0
+YJ.US,D,20200226,000000,160,177.2,159,167.6,1446.375,0
+YJ.US,D,20200227,000000,166.4,170,162,164,681.45,0
+YJ.US,D,20200228,000000,162.4,166.904,156,166,3068.9,0
+YJ.US,D,20200302,000000,168.8,180.8,166.8,180.8,1788.95,0
+YJ.US,D,20200303,000000,180,180,167.2,178,1564.275,0
+YJ.US,D,20200304,000000,177.6,177.6,162.4,172,1048.875,0
+YJ.US,D,20200305,000000,171.6,176,160.4,175.2,1266,0
+YJ.US,D,20200306,000000,179.2,180,156.8,170.8,3068.55,0
+YJ.US,D,20200309,000000,160.4,168,160.4,164.8,1057.675,0
+YJ.US,D,20200310,000000,166.8,168.8,133.2,146.8,4719.625,0
+YJ.US,D,20200311,000000,147.2,164.4,142,154,1811.625,0
+YJ.US,D,20200312,000000,148,148,134,137.6,1668.525,0
+YJ.US,D,20200313,000000,138.4,160,138,140.8,2068.6,0
+YJ.US,D,20200316,000000,136.4,152,121.2,146,2007.475,0
+YJ.US,D,20200317,000000,146.8,152,110,148,2956.375,0
+YJ.US,D,20200318,000000,142,152,120.4,131.6,2164.7,0
+YJ.US,D,20200319,000000,130,140,130,132,802.675,0
+YJ.US,D,20200320,000000,130,134,126.4,127.6,480.175,0
+YJ.US,D,20200323,000000,124,144,116.8,126,1770.025,0
+YJ.US,D,20200324,000000,127.6,152,116.4,142.8,4150.35,0
+YJ.US,D,20200325,000000,140.8,148,127.2,148,2106.625,0
+YJ.US,D,20200326,000000,144,151.2,142.4,144.4,1146.025,0
+YJ.US,D,20200327,000000,142,150.4,136,148.4,1079.2,0
+YJ.US,D,20200330,000000,148,148.356,135.2,138,301.275,0
+YJ.US,D,20200331,000000,131.6,150.4,131.6,146.4,1413.275,0
+YJ.US,D,20200401,000000,146.4,151.6,132,137.2,863.375,0
+YJ.US,D,20200402,000000,134.8,143.6,133.6,141.6,1569.75,0
+YJ.US,D,20200403,000000,136.4,144,124,137.2,2798.475,0
+YJ.US,D,20200406,000000,138,142.8,126.8,132.4,1284.775,0
+YJ.US,D,20200407,000000,130,136,124.84,130,1028.575,0
+YJ.US,D,20200408,000000,134.8,134.8,124,124.4,1207.025,0
+YJ.US,D,20200409,000000,126,132,124.4,131.6,726.15,0
+YJ.US,D,20200413,000000,133.6,133.6,128,131.6,966.875,0
+YJ.US,D,20200414,000000,138,138,126.8,128.8,827.65,0
+YJ.US,D,20200415,000000,123.6,126.14,117.6,122.4,1007.8,0
+YJ.US,D,20200416,000000,124.8,127,118,124,2339.35,0
+YJ.US,D,20200417,000000,122.8,129.6,116,121.6,2105.025,0
+YJ.US,D,20200420,000000,119.2,123.2,114.4,117.2,1503.15,0
+YJ.US,D,20200421,000000,118.4,119.2,105.6,113.2,1784.6,0
+YJ.US,D,20200422,000000,116.8,133.6,113.6,128.4,2989.025,0
+YJ.US,D,20200423,000000,126,141.2,126,137.6,3451.25,0
+YJ.US,D,20200424,000000,134.8,152.8,134.8,149.2,3263.7,0
+YJ.US,D,20200427,000000,150,170,148,165.2,3742.475,0
+YJ.US,D,20200428,000000,162.4,172.4,159.2,164,1997.425,0
+YJ.US,D,20200429,000000,160.8,174.4,156.4,164.4,2135.3,0
+YJ.US,D,20200430,000000,161.6,178,160.916,172.4,3270.15,0
+YJ.US,D,20200501,000000,172.4,172.4,152.4,152.4,1850.3,0
+YJ.US,D,20200504,000000,148.8,157.6,142,144.4,1949.45,0
+YJ.US,D,20200505,000000,142.4,153.2,138,140.4,1487.525,0
+YJ.US,D,20200506,000000,138,147.8,136.4,147.2,1540.65,0
+YJ.US,D,20200507,000000,149.2,152,138.4,147.6,648.125,0
+YJ.US,D,20200508,000000,145.2,159.6,145.2,155.6,1398.275,0
+YJ.US,D,20200511,000000,157.6,160.8,153.6,159.2,1198.9,0
+YJ.US,D,20200512,000000,157.2,160.6,148.4,156.8,1586.875,0
+YJ.US,D,20200513,000000,152.8,160.8,144.4,157.6,2700.05,0
+YJ.US,D,20200514,000000,157.6,159.8,148.4,156,2645.775,0
+YJ.US,D,20200515,000000,155.2,168.664,155.2,161.708,1593.125,0
+YJ.US,D,20200518,000000,166,167,154,154,1888.575,0
+YJ.US,D,20200519,000000,153.6,166.4,147.892,154,1727.15,0
+YJ.US,D,20200520,000000,159.2,164.8,150,155.2,3203.275,0
+YJ.US,D,20200521,000000,154.8,159.6,144.4,154.4,4467.1,0
+YJ.US,D,20200522,000000,150.8,160.4,134.4,136,2630.325,0
+YJ.US,D,20200526,000000,142.8,149.56,138.004,140.8,2040.675,0
+YJ.US,D,20200527,000000,139.2,139.596,122,126,5064.85,0
+YJ.US,D,20200528,000000,133.2,149.512,122.4,132.4,4692.975,0
+YJ.US,D,20200529,000000,132.4,138,128.8,136,3197.625,0
+YJ.US,D,20200601,000000,134.8,141.2,132.6,135.2,2127.6,0
+YJ.US,D,20200602,000000,132,159.2,132,147.6,5604.9,0
+YJ.US,D,20200603,000000,148,155.2,128,144.4,10656.4,0
+YJ.US,D,20200604,000000,140,145.2,133.136,140.8,2674.35,0
+YJ.US,D,20200605,000000,140.8,149.6,130.4,134,3866.5,0
+YJ.US,D,20200608,000000,132.8,142.88,130.4,130.4,6489.875,0
+YJ.US,D,20200609,000000,130.4,134.4,121.8,123.6,4950.35,0
+YJ.US,D,20200610,000000,125.2,125.2,118.8,118.8,8885.55,0
+YJ.US,D,20200611,000000,118.4,118.4,107.6,108.796,14269.525,0
+YJ.US,D,20200612,000000,113.6,119.6,102.4,102.4,31538.875,0
+YJ.US,D,20200615,000000,107.2,114.4,105.6,110.8,5345.2,0
+YJ.US,D,20200616,000000,114,125.6,112,119.6,6700.75,0
+YJ.US,D,20200617,000000,119.2,120,114,116.4,2747.25,0
+YJ.US,D,20200618,000000,115.2,119.6,112,112,2218.45,0
+YJ.US,D,20200619,000000,114.4,117.2,107.2,107.2,6720.1,0
+YJ.US,D,20200622,000000,105.6,114.8,100,108.4,7409.325,0
+YJ.US,D,20200623,000000,108,113.904,106.8,112,4865,0
+YJ.US,D,20200624,000000,111.6,114.4,105.6,113.6,3610.225,0
+YJ.US,D,20200625,000000,113.6,117.2,108.4,115.2,3438.425,0
+YJ.US,D,20200626,000000,115.2,117.2,111.492,112,3360.95,0
+YJ.US,D,20200629,000000,111.2,117.2,108.8,112,3826.375,0
+YJ.US,D,20200630,000000,110.8,114,107.6,107.6,7427.05,0
+YJ.US,D,20200701,000000,108.4,111.6,107.2,107.8,2608.175,0
+YJ.US,D,20200702,000000,107.6,110,102.4,102.4,2177.95,0
+YJ.US,D,20200706,000000,106.4,112,106,107.2,6139.125,0
+YJ.US,D,20200707,000000,109.2,113.6,107.6,109.6,6335.025,0
+YJ.US,D,20200708,000000,111.2,118.012,110.8,112.8,6254.15,0
+YJ.US,D,20200709,000000,118,122.8,116,118.4,11465.4,0
+YJ.US,D,20200710,000000,120.4,134,118,129.6,31827.075,0
+YJ.US,D,20200713,000000,134,134,111.2,111.2,14781.4,0
+YJ.US,D,20200714,000000,113.6,119.2,106.128,112.4,4612.975,0
+YJ.US,D,20200715,000000,114.4,118.8,108.4,108.4,3714.225,0
+YJ.US,D,20200716,000000,108.8,111.2,106,107.6,4761.775,0
+YJ.US,D,20200717,000000,106.8,111.6,105.604,107.6,2648.675,0
+YJ.US,D,20200720,000000,110,116,105.2,111.2,5699.575,0
+YJ.US,D,20200721,000000,111.6,114,110,111.2,2534.2,0
+YJ.US,D,20200722,000000,110.8,112,106.8,107.6,3305.975,0
+YJ.US,D,20200723,000000,107.6,110.4,104.4,106,3810.925,0
+YJ.US,D,20200724,000000,106,110.8,104,108,4063.8,0
+YJ.US,D,20200727,000000,106.8,112,105.2,106.4,4215.275,0
+YJ.US,D,20200728,000000,106,110.4,105.6,106.8,3701.45,0
+YJ.US,D,20200729,000000,105.6,109.6,100.4,105.2,14493.3,0
+YJ.US,D,20200730,000000,105.2,107.6,102.808,105.6,2740.6,0
+YJ.US,D,20200731,000000,107.6,112.8,107.2,109.2,13329.925,0
+YJ.US,D,20200803,000000,109.2,114.4,106.8,113.2,6591.725,0
+YJ.US,D,20200804,000000,113.6,115.596,110.4,111.6,4213.075,0
+YJ.US,D,20200805,000000,113.6,116.8,107.2,114,7344.5,0
+YJ.US,D,20200806,000000,112.8,117.2,108,109.6,7113.85,0
+YJ.US,D,20200807,000000,108,112,105.2,106.8,5896.65,0
+YJ.US,D,20200810,000000,105.6,110.8,105.6,108,5319.725,0
+YJ.US,D,20200811,000000,107.2,109.6,106.8,107.2,3163.85,0
+YJ.US,D,20200812,000000,107.2,110,104.4,107,2703.925,0
+YJ.US,D,20200813,000000,107.2,112,107.2,110.8,7495.6,0
+YJ.US,D,20200814,000000,109.2,114.8,108,110.4,10884.775,0
+YJ.US,D,20200817,000000,111.6,115.2,109.2,113.2,5424.225,0
+YJ.US,D,20200818,000000,112,126.572,110.8,125.2,22300.125,0
+YJ.US,D,20200819,000000,125.2,129.2,112,114,17621.825,0
+YJ.US,D,20200820,000000,114,116.8,107.2,108,5666,0
+YJ.US,D,20200821,000000,108.8,114,107.6,110,8237.15,0
+YJ.US,D,20200824,000000,110.4,115.6,110.4,112.4,3927.55,0
+YJ.US,D,20200825,000000,104,109.86,100.4,104.8,12288.525,0
+YJ.US,D,20200826,000000,106.8,107.768,95.128,103.2,12041.575,0
+YJ.US,D,20200827,000000,104,104.56,98,100.4,3453.65,0
+YJ.US,D,20200828,000000,100,103.4,98.4,102.8,6557.275,0
+YJ.US,D,20200831,000000,100.8,103,98,100.4,6195.525,0
+YJ.US,D,20200901,000000,99.6,101.2,96.8,100,2425.8,0
+YJ.US,D,20200902,000000,100.4,100.4,96,99.6,3052.275,0
+YJ.US,D,20200903,000000,99.2,100,96,96.8,3748.025,0
+YJ.US,D,20200904,000000,98,98,88.4,90.4,4011.075,0
+YJ.US,D,20200908,000000,92,98,88,90,13851.3,0
+YJ.US,D,20200909,000000,90,94,88,90,6039.425,0
+YJ.US,D,20200910,000000,90,90.8,76.8,78.8,9586.975,0
+YJ.US,D,20200911,000000,83.6,84.396,78.8,82.8,8523.95,0
+YJ.US,D,20200914,000000,82,84,78,80,3846.825,0
+YJ.US,D,20200915,000000,80,83.4,78.4,78.8,1308.325,0
+YJ.US,D,20200916,000000,80.4,84,78,79.2,4162.95,0
+YJ.US,D,20200917,000000,79.6,82.8,78,78,3209.825,0
+YJ.US,D,20200918,000000,80.8,80.8,72,72,7360.575,0
+YJ.US,D,20200921,000000,72,75.2,69.6,73.6,3296.675,0
+YJ.US,D,20200922,000000,75.2,78.8,71.8,76,6468.45,0
+YJ.US,D,20200923,000000,76.8,80.8,72,76.8,11648,0
+YJ.US,D,20200924,000000,74.4,79.6,68.8,70,10013,0
+YJ.US,D,20200925,000000,70.4,75.16,68.404,70.4,7857.875,0
+YJ.US,D,20200928,000000,74.8,76.8,70,71.2,10495.575,0
+YJ.US,D,20200929,000000,70,72.508,69.6,70,3191.975,0
+YJ.US,D,20200930,000000,82.8,83.6,70,73.6,46416.9,0
+YJ.US,D,20201001,000000,72.4,76.8,72,73.2,8699.425,0
+YJ.US,D,20201002,000000,71.2,72.6,66.8,72.4,2915.825,0
+YJ.US,D,20201005,000000,71.2,74.4,70.004,73.2,3422.625,0
+YJ.US,D,20201006,000000,72.4,75.2,70.8,72,4358.125,0
+YJ.US,D,20201007,000000,72.8,74,70,70.8,3014,0
+YJ.US,D,20201008,000000,70.8,72.8,70.4,70.4,4196.175,0
+YJ.US,D,20201009,000000,72.4,72.4,68,68,3643.175,0
+YJ.US,D,20201012,000000,70,74.404,68,74,3928.675,0
+YJ.US,D,20201013,000000,75.2,78.4,74,75.2,4984.375,0
+YJ.US,D,20201014,000000,75.2,80,74,76,8614.5,0
+YJ.US,D,20201015,000000,75.6,78.8,73.2,73.6,5151.925,0
+YJ.US,D,20201016,000000,73.6,76.4,73.2,73.2,5652.975,0
+YJ.US,D,20201019,000000,73.2,76,72.4,73.2,3732.775,0
+YJ.US,D,20201020,000000,72.4,76.8,72,72,8580.175,0
+YJ.US,D,20201021,000000,73.2,76,72.536,73.6,3598.6,0
+YJ.US,D,20201022,000000,75.2,76.4,72.8,74.8,2665.475,0
+YJ.US,D,20201023,000000,74,76.4,73.648,75.2,2850.65,0
+YJ.US,D,20201026,000000,76,81.2,74,80.8,14304.65,0
+YJ.US,D,20201027,000000,81.2,81.2,74.8,78,9206.475,0
+YJ.US,D,20201028,000000,78.4,80.4,75.2,75.2,7348.3,0
+YJ.US,D,20201029,000000,76.4,82.8,75.2,79.6,23176.45,0
+YJ.US,D,20201030,000000,81.2,81.2,76,78,8501.35,0
+YJ.US,D,20201102,000000,78.8,82.4,78,80,9010.5,0
+YJ.US,D,20201103,000000,81.6,83.2,76.4,78,6777.025,0
+YJ.US,D,20201104,000000,78.4,79.2,73.6,74,3946.125,0
+YJ.US,D,20201105,000000,77.2,77.6,74,74.8,3608,0
+YJ.US,D,20201106,000000,73.6,76.4,73.6,73.6,1458.225,0
+YJ.US,D,20201109,000000,74.8,76,73.6,74,3045.2,0
+YJ.US,D,20201110,000000,74.8,76.8,70,74.8,15022.475,0
+YJ.US,D,20201111,000000,74.8,78,74,75.2,8319.075,0
+YJ.US,D,20201112,000000,76.4,81.6,74.8,78.8,10598.575,0
+YJ.US,D,20201113,000000,79.6,81.196,72.8,74.8,4802.2,0
+YJ.US,D,20201116,000000,75.6,78,74,76,5940.5,0
+YJ.US,D,20201117,000000,76,76.8,73.6,74,2101.675,0
+YJ.US,D,20201118,000000,73.2,77.6,73.2,74.4,5974.925,0
+YJ.US,D,20201119,000000,76,76,73.2,74,2231.15,0
+YJ.US,D,20201120,000000,74.4,76.8,74.4,75.6,2541.225,0
+YJ.US,D,20201123,000000,77.2,90,77.2,90,26138.525,0
+YJ.US,D,20201124,000000,103.2,228.4,102.4,171.6,2771805.35,0
+YJ.US,D,20201125,000000,240.8,242,164.4,197.2,1352749.675,0
+YJ.US,D,20201127,000000,167.2,178,152,152.4,187953.525,0
+YJ.US,D,20201130,000000,142,142.8,116.8,130.8,163887.525,0
+YJ.US,D,20201201,000000,127.2,138,112.8,118.4,90323.9,0
+YJ.US,D,20201202,000000,111.2,113.6,101.2,110,79771.7,0
+YJ.US,D,20201203,000000,113.6,113.6,104.4,109.2,91288.475,0
+YJ.US,D,20201204,000000,109.2,118.4,105.2,108.8,97195.275,0
+YJ.US,D,20201207,000000,106.6,111.2,100.4,109.6,55516.375,0
+YJ.US,D,20201208,000000,106.8,109.2,104,104.4,27738.2,0
+YJ.US,D,20201209,000000,102.8,104,96.8,98.4,41873.6,0
+YJ.US,D,20201210,000000,95.2,98,92.4,95.2,34429.95,0
+YJ.US,D,20201211,000000,92.8,94,90.8,94,28212.1,0
+YJ.US,D,20201214,000000,92.4,94,88,93.2,24880.275,0
+YJ.US,D,20201215,000000,90.4,93.2,86.8,90.4,25497.4,0
+YJ.US,D,20201216,000000,88,90.396,84.4,85.6,26955.125,0
+YJ.US,D,20201217,000000,86,87.8,82,86.4,36769.9,0
+YJ.US,D,20201218,000000,86.8,92.8,84,92,39576.2,0
+YJ.US,D,20201221,000000,90.4,91,86,87.6,27086.85,0
+YJ.US,D,20201222,000000,87.2,87.6,81.2,83.6,40433.875,0
+YJ.US,D,20201223,000000,83.2,90,80.8,85.6,40752.2,0
+YJ.US,D,20201224,000000,84.4,84.4,81.2,81.6,20428.875,0
+YJ.US,D,20201228,000000,82,82.396,75.2,76.4,44699.4,0
+YJ.US,D,20201229,000000,76,79.2,74.4,77.6,31529.125,0
+YJ.US,D,20201230,000000,76.8,78.8,75.2,76.8,20629.95,0
+YJ.US,D,20201231,000000,77.6,77.6,73.2,74,26510.225,0
+YJ.US,D,20210104,000000,74,76.8,72.8,76,17502.75,0
+YJ.US,D,20210105,000000,76.8,86.8,76.8,85.6,50231.225,0
+YJ.US,D,20210106,000000,86.8,86.8,81.2,82.4,24774.5,0
+YJ.US,D,20210107,000000,82.8,89.2,81.6,88,27066.275,0
+YJ.US,D,20210108,000000,89.6,91.6,83.2,90.4,33274.975,0
+YJ.US,D,20210111,000000,90.8,94.6,88,90,20475.15,0
+YJ.US,D,20210112,000000,91.6,92,88,90.4,15104.75,0
+YJ.US,D,20210113,000000,90,100,89.464,99.6,35079.35,0
+YJ.US,D,20210114,000000,101.6,106.4,94,96.8,37608.575,0
+YJ.US,D,20210115,000000,98.4,98.4,88,91.2,23090.825,0
+YJ.US,D,20210119,000000,91.2,96.312,90,94.8,16865.9,0
+YJ.US,D,20210120,000000,95.6,101.2,93.684,99.2,22747.45,0
+YJ.US,D,20210121,000000,102.4,105.2,96,101.6,22925.725,0
+YJ.US,D,20210122,000000,100.8,103.6,99.152,102.4,9805.55,0
+YJ.US,D,20210125,000000,104,110,100.8,104.4,31210.825,0
+YJ.US,D,20210126,000000,105.6,107.7,98.4,99.6,17252.375,0
+YJ.US,D,20210127,000000,96.4,97.6,92.4,94,19828.425,0
+YJ.US,D,20210128,000000,92,94.4,87.6,88.8,21183.85,0
+YJ.US,D,20210129,000000,90,96.4,89.6,92.4,15185.4,0
+YJ.US,D,20210201,000000,94.8,95.452,91.2,93.2,18085.3,0
+YJ.US,D,20210202,000000,94.8,94.8,89.2,92.4,17180.75,0
+YJ.US,D,20210203,000000,94,94.8,90,92.4,13690.625,0
+YJ.US,D,20210204,000000,94.4,124,92.8,121.2,102694.3,0
+YJ.US,D,20210205,000000,135.34,138.38,110,116.8,125590.975,0
+YJ.US,D,20210208,000000,116.8,122.8,110,120,38883.825,0
+YJ.US,D,20210209,000000,120.4,124.76,115.2,124.4,32254.1,0
+YJ.US,D,20210210,000000,126,132.4,118.8,120.8,33008.15,0
+YJ.US,D,20210211,000000,123.2,178,120.4,152,174506.3,0
+YJ.US,D,20210212,000000,139.2,145.2,130,133.6,55795.925,0
+YJ.US,D,20210216,000000,133.2,138.4,127.6,135.2,31868.15,0
+YJ.US,D,20210217,000000,136.42,136.42,123.4,124.4,29539.45,0
+YJ.US,D,20210218,000000,122,126.824,116.8,125.2,17116.325,0
+YJ.US,D,20210219,000000,124,127.6,122.4,124.4,18746.825,0
+YJ.US,D,20210222,000000,121.2,123.2,111.2,118.4,31494.075,0
+YJ.US,D,20210223,000000,106,109.2,102.152,104.8,25313.8,0
+YJ.US,D,20210224,000000,110,120,107.6,115.6,24393.975,0
+YJ.US,D,20210225,000000,114.4,120,102.4,103.2,20213.4,0
+YJ.US,D,20210226,000000,106,107.236,100,100,16310.6,0
+YJ.US,D,20210301,000000,104,108.4,101.2,104.4,16077.825,0
+YJ.US,D,20210302,000000,104.4,106,98.8,100.4,8552.225,0
+YJ.US,D,20210303,000000,102,103.6,92.8,93.6,16917.2,0
+YJ.US,D,20210304,000000,92.452,92.8,84.8,89.2,17236.45,0
+YJ.US,D,20210305,000000,86.4,97,80,95.6,26287.35,0
+YJ.US,D,20210308,000000,95.2,95.2,86,86.4,7281.075,0
+YJ.US,D,20210309,000000,92.4,96.8,89.204,95.2,7706.825,0
+YJ.US,D,20210310,000000,97.2,97.2,89.344,95.2,18944.925,0
+YJ.US,D,20210311,000000,95.6,101.6,93.8,101.2,19572.05,0
+YJ.US,D,20210312,000000,98,103.6,94.8,100.8,10366.7,0
+YJ.US,D,20210315,000000,102,107.2,100,105.6,12021.05,0
+YJ.US,D,20210316,000000,105.6,108.4,102,103.6,10053.4,0
+YJ.US,D,20210317,000000,100.8,126,98,112.6,65982.075,0
+YJ.US,D,20210318,000000,113.2,116,106.4,108.8,20039.875,0
+YJ.US,D,20210319,000000,107.6,110.4,104.4,105.2,13654.95,0
+YJ.US,D,20210322,000000,93.2,99.6,92,92.4,27841.4,0
+YJ.US,D,20210323,000000,90.4,95.6,88.4,89.2,16155.975,0
+YJ.US,D,20210324,000000,89.2,92,85.208,86.4,8626.175,0
+YJ.US,D,20210325,000000,83.6,87.2,81.2,86,9729.65,0
+YJ.US,D,20210326,000000,86,87.6,82,84.4,8604.225,0
+YJ.US,D,20210329,000000,84.8,84.8,78.404,80.4,10918.975,0
+YJ.US,D,20210330,000000,80,83.2,77.6,81.6,9865.1,0
+YJ.US,D,20210331,000000,82.8,86.8,82,86,10266.825,0
+YJ.US,D,20210401,000000,88.8,92,86.4,88.36,7303.3,0
+YJ.US,D,20210405,000000,88.8,89.2,80.4,82.4,9367.325,0
+YJ.US,D,20210406,000000,84,88.952,82.4,88.4,6386.7,0
+YJ.US,D,20210407,000000,87.2,87.2,82.84,86.4,3965.65,0
+YJ.US,D,20210408,000000,86.4,87.6,83.2,86,3255.625,0
+YJ.US,D,20210409,000000,86.4,90,84.4,85.6,6453.125,0
+YJ.US,D,20210412,000000,86,87.572,81.2,82,5677.125,0
+YJ.US,D,20210413,000000,82,84.8,80.8,83.6,4021.525,0
+YJ.US,D,20210414,000000,82.8,86.4,81.2,82,5840.425,0
+YJ.US,D,20210415,000000,82.4,83.6,76,79.2,11903.425,0
+YJ.US,D,20210416,000000,78.4,80.4,76.8,79.6,4905.075,0
+YJ.US,D,20210419,000000,78,82.8,76.8,82.4,7469.75,0
+YJ.US,D,20210420,000000,81.2,82,77.2,78,5811.025,0
+YJ.US,D,20210421,000000,77.6,81.6,77.6,80.4,6854.55,0
+YJ.US,D,20210422,000000,81.6,85.356,78.8,80.4,8577.6,0
+YJ.US,D,20210423,000000,79.6,83.2,78.4,81.2,5229.4,0
+YJ.US,D,20210426,000000,81.2,83.32,80,83.2,3667.425,0
+YJ.US,D,20210427,000000,82.4,83.92,81.2,82,4376,0
+YJ.US,D,20210428,000000,82.4,84.8,81.2,82.4,4078.75,0
+YJ.US,D,20210429,000000,82.8,83.64,79.64,80.8,2045.65,0
+YJ.US,D,20210430,000000,80,85.6,78.4,81.2,8296.45,0
+YJ.US,D,20210503,000000,82,84,80,81.6,3545.3,0
+YJ.US,D,20210504,000000,80,82.8,79.2,81.2,7849.1,0
+YJ.US,D,20210505,000000,81.2,82.4,78.4,78.4,3372.225,0
+YJ.US,D,20210506,000000,78.4,83.2,77.6,79.6,8011.15,0
+YJ.US,D,20210507,000000,80,83.2,79.2,79.6,5122,0
+YJ.US,D,20210510,000000,80,80,76.796,77.2,9871.775,0
+YJ.US,D,20210511,000000,75.2,76,72.4,74.4,5663.425,0
+YJ.US,D,20210512,000000,73.2,75.2,73.2,74,6027.075,0
+YJ.US,D,20210513,000000,74.4,76,73.6,74.4,9884,0
+YJ.US,D,20210514,000000,74.4,78,74,76,5061.375,0
+YJ.US,D,20210517,000000,75.2,76.8,74,76,2729.175,0
+YJ.US,D,20210518,000000,76,77.2,75.2,76,4587.45,0
+YJ.US,D,20210519,000000,75.2,76,74.4,76,4642.875,0
+YJ.US,D,20210520,000000,76,76.8,74.4,75.2,7273.725,0
+YJ.US,D,20210521,000000,75.2,76.2,74.4,75.2,4940.125,0
+YJ.US,D,20210524,000000,79.2,79.2,74,74.8,4757.625,0
+YJ.US,D,20210525,000000,75.6,77.2,74.8,75.2,3973.425,0
+YJ.US,D,20210526,000000,76,78.4,75.6,77.2,18039.5,0
+YJ.US,D,20210527,000000,77.2,77.24,68.8,72,24175.35,0
+YJ.US,D,20210528,000000,72.472,73.2,69.2,72,12220.625,0
+YJ.US,D,20210601,000000,72.4,73.6,70,72.8,5832.3,0
+YJ.US,D,20210602,000000,72.8,72.8,70,72.8,7127.35,0
+YJ.US,D,20210603,000000,72.8,72.8,70.8,72.8,4484.4,0
+YJ.US,D,20210604,000000,72.8,73.2,70.8,72.8,2244.45,0
+YJ.US,D,20210607,000000,71.956,72.8,70.4,70.8,5234.35,0
+YJ.US,D,20210608,000000,71.6,72,70,71.2,5570.725,0
+YJ.US,D,20210609,000000,72,84,70.4,76,42198.4,0
+YJ.US,D,20210610,000000,75.2,77.2,73.2,74,5973.875,0
+YJ.US,D,20210611,000000,74,75.96,72,72.8,4031.025,0
+YJ.US,D,20210614,000000,74,74.8,72.4,74,4227.325,0
+YJ.US,D,20210615,000000,72.8,74.8,70.8,71.2,4683.6,0
+YJ.US,D,20210616,000000,72,72,70,71.6,4302.2,0
+YJ.US,D,20210617,000000,71.6,72,70.4,70.4,3225.55,0
+YJ.US,D,20210618,000000,70.832,70.832,67.2,68.4,11472.375,0
+YJ.US,D,20210621,000000,67.6,68.4,66.4,67.6,5163.3,0
+YJ.US,D,20210622,000000,67.2,68,65.2,66.8,3771.5,0
+YJ.US,D,20210623,000000,66,70,66,69.6,8150.5,0
+YJ.US,D,20210624,000000,69.2,72,69.2,71.6,7415.1,0
+YJ.US,D,20210625,000000,70.8,71.6,70.4,71.2,2375.55,0
+YJ.US,D,20210628,000000,72,72,70.4,71,2674.95,0
+YJ.US,D,20210629,000000,70,71.2,68.8,69.6,2887.625,0
+YJ.US,D,20210630,000000,70.4,72,68.4,69.2,3427.7,0
+YJ.US,D,20210701,000000,68.8,70,67.6,67.6,3791.05,0
+YJ.US,D,20210702,000000,67.6,68,64,64.8,8038.7,0
+YJ.US,D,20210706,000000,64,70.8,62.4,68.8,12943.575,0
+YJ.US,D,20210707,000000,68,68.8,64,64.4,5041.875,0
+YJ.US,D,20210708,000000,63.2,67.6,60.4,67.6,7018.175,0
+YJ.US,D,20210709,000000,66.8,67.8,63.132,67.6,1763.65,0
+YJ.US,D,20210712,000000,67.6,68,65.6,66.8,2616.325,0
+YJ.US,D,20210713,000000,66.4,67.6,63.2,64.4,4918.925,0
+YJ.US,D,20210714,000000,64.4,64.8,60.4,60.4,4385.975,0
+YJ.US,D,20210715,000000,60,62.088,59.2,60,4634.75,0
+YJ.US,D,20210716,000000,60,61.752,58,58,1896.85,0
+YJ.US,D,20210719,000000,57.6,58,54.4,55.6,4984.9,0
+YJ.US,D,20210720,000000,56.8,57.708,54.8,55.6,1167,0
+YJ.US,D,20210721,000000,55.2,60,55.2,58,3478.8,0
+YJ.US,D,20210722,000000,58,59.596,54.4,54.8,2195.85,0
+YJ.US,D,20210723,000000,54.4,54.4,47.2,48.4,15808.575,0
+YJ.US,D,20210726,000000,46.4,48.4,44.4,46.4,5928.375,0
+YJ.US,D,20210727,000000,46,46.7,41.6,41.6,11396.425,0
+YJ.US,D,20210728,000000,42.4,52,42.4,50.4,20716.025,0
+YJ.US,D,20210729,000000,50,50,43.6,43.6,7818.45,0
+YJ.US,D,20210730,000000,44.8,46.4,42.8,46,3496.475,0
+YJ.US,D,20210802,000000,47.2,47.2,44.4,45.6,1729.375,0
+YJ.US,D,20210803,000000,46.8,46.8,43.2,44.4,2739.125,0
+YJ.US,D,20210804,000000,43.6,46.208,42,42.8,3499.525,0
+YJ.US,D,20210805,000000,42,42.4,40.4,41.2,5227.675,0
+YJ.US,D,20210806,000000,41.2,42.612,41.2,42,2840.4,0
+YJ.US,D,20210809,000000,43.2,45.6,42.004,43.6,5363.575,0
+YJ.US,D,20210810,000000,45.2,45.2,42,42.4,4459.625,0
+YJ.US,D,20210811,000000,42.4,42.8,40.8,42.004,3113.175,0
+YJ.US,D,20210812,000000,41.6,42,40.8,41.2,2179.55,0
+YJ.US,D,20210813,000000,40,41.708,36.8,37.2,16095.2,0
+YJ.US,D,20210816,000000,37.8,37.8,28,29.996,27406.775,0
+YJ.US,D,20210817,000000,29.204,30.8,28.4,29.82,14417.175,0
+YJ.US,D,20210818,000000,29.82,30.8,27.008,29.86,11939.725,0
+YJ.US,D,20210819,000000,29.6,30.52,28.4,29.2,5005.45,0
+YJ.US,D,20210820,000000,29.6,30.8,28.472,30.4,2862.925,0
+YJ.US,D,20210823,000000,30.456,31.2,28.8,30.208,3747.575,0
+YJ.US,D,20210824,000000,31.2,34,30.908,34,6303.25,0
+YJ.US,D,20210825,000000,36,36.26,32.44,34,9122.075,0
+YJ.US,D,20210826,000000,34.4,34.712,30.24,31.204,12455,0
+YJ.US,D,20210827,000000,31.6,32.8,30.508,31.656,2514.2,0
+YJ.US,D,20210830,000000,32,32,29.2,31.2,7818.15,0
+YJ.US,D,20210831,000000,31.5,32.8,30.4,31.6,3888.575,0
+YJ.US,D,20210901,000000,32,34.268,31.76,33.568,19774.275,0
+YJ.US,D,20210902,000000,33.2,34,32.4,32.968,8717,0
+YJ.US,D,20210903,000000,32.8,33.284,32.12,32.6,4994.225,0
+YJ.US,D,20210907,000000,32.4,33.2,32,32.72,3075.75,0
+YJ.US,D,20210908,000000,32.8,32.8,30.44,32,6341.15,0
+YJ.US,D,20210909,000000,30.948,31.6,30.424,31.592,1775.05,0
+YJ.US,D,20210910,000000,31.6,32.68,30.576,32.68,6956.45,0
+YJ.US,D,20210913,000000,31.2,32.236,30.316,31.18,3320.9,0
+YJ.US,D,20210914,000000,29.72,31.2,28,28.4,14008.125,0
+YJ.US,D,20210915,000000,28,28.8,28,28.356,3974.05,0
+YJ.US,D,20210916,000000,28.4,28.796,27.26,28,4736.75,0
+YJ.US,D,20210917,000000,27.328,28.8,26.8,26.8,4712.375,0
+YJ.US,D,20210920,000000,27.6,29.092,26.4,28.176,7866.475,0
+YJ.US,D,20210921,000000,28.8,30,27.264,29.404,5019.05,0
+YJ.US,D,20210922,000000,29,30.392,27.6,29.732,8523.675,0
+YJ.US,D,20210923,000000,29.996,30.496,28.404,28.484,7893.5,0
+YJ.US,D,20210924,000000,28.4,30,27.66,27.66,5667.375,0
+YJ.US,D,20210927,000000,28.8,29.976,28.2,28.8,3352.3,0
+YJ.US,D,20210928,000000,28.84,30,28.4,28.796,3558.75,0
+YJ.US,D,20210929,000000,28.564,29.8,27.6,27.864,5663.475,0
+YJ.US,D,20210930,000000,28.272,29.2,27.2,28.596,4163.95,0
+YJ.US,D,20211001,000000,28.6,29.2,28.108,28.544,1694.725,0
+YJ.US,D,20211004,000000,28,29.52,26.4,28,4358.5,0
+YJ.US,D,20211005,000000,28,29.2,26.4,27.008,7165.375,0
+YJ.US,D,20211006,000000,27.2,27.6,26.8,27,1827.125,0
+YJ.US,D,20211007,000000,27.6,28,27.004,27.216,2716.475,0
+YJ.US,D,20211008,000000,27.6,28.8,27.22,28,2889.4,0
+YJ.US,D,20211011,000000,28,28.8,28,28.368,2267.725,0
+YJ.US,D,20211012,000000,28.8,29.12,28,28.528,1131.05,0
+YJ.US,D,20211013,000000,28.9879,29.6,28,28,4043.375,0
+YJ.US,D,20211014,000000,28,30,27.248,28.36,6281.325,0
+YJ.US,D,20211015,000000,28.056,30.8,27.6,29.2,7285.15,0
+YJ.US,D,20211018,000000,32.4,32.4,28.8,32.28,10732.8,0
+YJ.US,D,20211019,000000,35.636,38.4,33.18,37.392,25052.575,0
+YJ.US,D,20211020,000000,40,44,38.12,43.2,33195.675,0
+YJ.US,D,20211021,000000,46,46,38.4,39.204,18063.25,0
+YJ.US,D,20211022,000000,38.8,38.8,34.92,37.44,8237.4,0
+YJ.US,D,20211025,000000,37.2,38.8,35.144,38.344,5444.45,0
+YJ.US,D,20211026,000000,38.024,38.024,35.2,36.8,4156.675,0
+YJ.US,D,20211027,000000,36,39.336,35.6,38.396,5959.525,0
+YJ.US,D,20211028,000000,37.356,38.396,35.604,36.4,1972.625,0
+YJ.US,D,20211029,000000,35.888,36.348,35.2,36,3066,0
+YJ.US,D,20211101,000000,36,36,32.8,35.196,3646.575,0
+YJ.US,D,20211102,000000,34.004,35.204,28.84,30.876,12490.55,0
+YJ.US,D,20211103,000000,31.804,33.436,31.596,32.876,2395.75,0
+YJ.US,D,20211104,000000,33.2,34,32.004,32.8,2095.5,0
+YJ.US,D,20211105,000000,32,35.2,30.04,34.588,7584.975,0
+YJ.US,D,20211108,000000,32.996,34.8,32.324,33.804,2369.125,0
+YJ.US,D,20211109,000000,36,36,34.396,34.596,4030.4,0
+YJ.US,D,20211110,000000,34.056,34.056,32.232,33.44,2062.125,0
+YJ.US,D,20211111,000000,32.584,33.436,32.4,33.4,2455.75,0
+YJ.US,D,20211112,000000,32.8,35.04,32.4,35.04,2812.55,0
+YJ.US,D,20211115,000000,35.2,35.2,33.24,35.196,2215.05,0
+YJ.US,D,20211116,000000,35.196,35.6,34,35.54,3020.85,0
+YJ.US,D,20211117,000000,36,36,32.504,33.32,3364.275,0
+YJ.US,D,20211118,000000,32.604,33.973,31.2,31.596,2920.55,0
+YJ.US,D,20211119,000000,31.596,32,30.9,31.996,4588.675,0
+YJ.US,D,20211122,000000,31.2,35.916,30.88,34.004,4168.525,0
+YJ.US,D,20211123,000000,31.872,34.004,31.2,33.2,1542.4,0
+YJ.US,D,20211124,000000,32.8,32.8,30.812,31.2,4997.2,0
+YJ.US,D,20211126,000000,30.72,33.78,30.48,33.324,3566.775,0
+YJ.US,D,20211129,000000,33.88,35.76,32,32.8,5745.55,0
+YJ.US,D,20211130,000000,31.6,35.388,28.5,32.408,8112.3,0
+YJ.US,D,20211201,000000,32.8,33.37,30.4,30.796,4563.55,0
+YJ.US,D,20211202,000000,30.4,35,30.4,34.42,6704.225,0
+YJ.US,D,20211203,000000,32.8,33.556,28.2,28.4,7095.05,0
+YJ.US,D,20211206,000000,28.08,28.2,23.6,24.4,13242.95,0
+YJ.US,D,20211207,000000,26,26,25.2,26,4107.525,0
+YJ.US,D,20211208,000000,26.4,27.888,26.4,27.204,3420.5,0
+YJ.US,D,20211209,000000,27.16,27.2,26,26.264,1016.15,0
+YJ.US,D,20211210,000000,26.8,26.904,24.8,26.016,2446.125,0
+YJ.US,D,20211213,000000,25.6,25.6,24.4,24.776,1175.45,0
+YJ.US,D,20211214,000000,26.64,26.64,24.4,26,3406.875,0
+YJ.US,D,20211215,000000,25.436,25.92,24,25.128,4306.8,0
+YJ.US,D,20211216,000000,25.8,25.8,23.244,23.244,1948.825,0
+YJ.US,D,20211217,000000,24.404,24.8,23.2,24,4141.825,0
+YJ.US,D,20211220,000000,23.2,23.2,22.04,22.88,3722.85,0
+YJ.US,D,20211221,000000,23.6,23.944,22.008,23.2,3267.65,0
+YJ.US,D,20211222,000000,22.504,22.856,22.088,22.4,1879.275,0
+YJ.US,D,20211223,000000,22.08,22.352,20.8,21.24,6603.375,0
+YJ.US,D,20211227,000000,20.4,21.16,20.124,21.12,4698.9,0
+YJ.US,D,20211228,000000,20.484,21.2,20,20.54,3060.3,0
+YJ.US,D,20211229,000000,20.04,27.2,20.04,26.08,36984.4,0
+YJ.US,D,20211230,000000,26.46,28,24.8,27.2,16572.575,0
+YJ.US,D,20211231,000000,27.172,27.4,24,25.004,12082.125,0
+YJ.US,D,20220103,000000,23.6,26.8,23.6,25.852,2508.575,0
+YJ.US,D,20220104,000000,26,26,24.88,25.604,3702.05,0
+YJ.US,D,20220105,000000,24.064,25.196,24.064,24.54,945.2,0
+YJ.US,D,20220106,000000,24.2,24.396,21.396,22.5,3582.925,0
+YJ.US,D,20220107,000000,22.4,24.8,22.4,23.6,3202.5,0
+YJ.US,D,20220110,000000,23.536,23.536,22.4,22.64,1216.15,0
+YJ.US,D,20220111,000000,24.796,24.8,22.72,23.76,1671.05,0
+YJ.US,D,20220112,000000,23.76,26.784,23.2,25.584,4034.5,0
+YJ.US,D,20220113,000000,24.412,27.196,24.048,24.8,1290.225,0
+YJ.US,D,20220114,000000,26,26,23.2004,23.68,1292.65,0
+YJ.US,D,20220118,000000,23.68,24.48,22.04,23.132,988.6,0
+YJ.US,D,20220119,000000,22.2,25.588,22,23.128,1886.6,0
+YJ.US,D,20220120,000000,22.22,25,22.22,23.208,1078.1,0
+YJ.US,D,20220121,000000,24.06,24.652,22.8,24.2135,3861.9,0
+YJ.US,D,20220124,000000,23.2,24.36,22.064,24.02,9314.875,0
+YJ.US,D,20220125,000000,22.4,26.796,22.4,24.968,5322.55,0
+YJ.US,D,20220126,000000,24.9,27.2,23.268,25.24,3889.975,0
+YJ.US,D,20220127,000000,25.28,27.708,24.4,27.204,4554.6,0
+YJ.US,D,20220128,000000,26,26.4,25.2,25.6,7539.925,0
+YJ.US,D,20220131,000000,24,27.2,24,26.42,2678.325,0
+YJ.US,D,20220201,000000,25.624,26.664,25.2,25.7516,2928.95,0
+YJ.US,D,20220202,000000,26.4,26.4,24.8,25.6,2843.55,0
+YJ.US,D,20220203,000000,24,26.384,24,25.2,2954.25,0
+YJ.US,D,20220204,000000,24.8,25.6,24.8,25.2,4230.85,0
+YJ.US,D,20220207,000000,25.16,27.6,25.16,27.6,4759.775,0
+YJ.US,D,20220208,000000,27.544,29.396,27.3706,29.06,2847.275,0
+YJ.US,D,20220209,000000,29.2,31.2,28.472,29.436,5450.875,0
+YJ.US,D,20220210,000000,29.2,30.964,28.72,30.6,2383.9,0
+YJ.US,D,20220211,000000,30,31.2,29.6,30.076,5132.575,0
+YJ.US,D,20220214,000000,27.264,30.24,26.092,30.06,2257.35,0
+YJ.US,D,20220215,000000,30.08,35.64,29.2,34.4,9692.675,0
+YJ.US,D,20220216,000000,33.6,36,32.88,35.2079,4516.925,0
+YJ.US,D,20220217,000000,35.208,38.86,34.36,37.864,12171.075,0
+YJ.US,D,20220218,000000,36.96,42,36.96,39.596,17011.575,0
+YJ.US,D,20220222,000000,38.4,40,37.864,38.544,9895.425,0
+YJ.US,D,20220223,000000,38.4,42.4,37.94,40.8,18366.55,0
+YJ.US,D,20220224,000000,37.12,40.4,36,40,17697.575,0
+YJ.US,D,20220225,000000,39.2,41.2,38.4,40.8,4590.575,0
+YJ.US,D,20220228,000000,38.8,41.2,38.48,39.504,17910.525,0
+YJ.US,D,20220301,000000,38.2,39.6,34.86,39.2,11156.925,0
+YJ.US,D,20220302,000000,38.2,40,36.4,39.504,8200,0
+YJ.US,D,20220303,000000,39.6,39.6,35.6,37.808,9460.825,0
+YJ.US,D,20220304,000000,37.072,37.8,34,34.64,7785.275,0
+YJ.US,D,20220307,000000,33.92,36.8,32,34.812,6336.25,0
+YJ.US,D,20220308,000000,34.144,36.8,32.8,36.8,3301.575,0
+YJ.US,D,20220309,000000,36.4,42,36.4,40.8,20692.025,0
+YJ.US,D,20220310,000000,40.4,41.6,39.2,41.2,15156.25,0
+YJ.US,D,20220311,000000,40.4,41.2,40,40.4,9288.45,0
+YJ.US,D,20220314,000000,40.4,42,39.58,42,14647.025,0
+YJ.US,D,20220315,000000,40.4,42,40,41.2,20209.875,0
+YJ.US,D,20220316,000000,42.8,44,41.6,42,10117.275,0
+YJ.US,D,20220317,000000,43.2,48,43.2,46.8,17052.275,0
+YJ.US,D,20220318,000000,48,52,46.4,52,15048.575,0
+YJ.US,D,20220321,000000,52,52,50,50.8,9712.325,0
+YJ.US,D,20220322,000000,51.2,56.8,51.2,56.4,13304.95,0
+YJ.US,D,20220323,000000,56.8,56.8,51.2,52.8,6414.4,0
+YJ.US,D,20220324,000000,52,52,48.8,48.8,7357.75,0
+YJ.US,D,20220325,000000,48.8,48.8,44,44.8,13164,0
+YJ.US,D,20220328,000000,44.8,44.832,42.4,44,10289.05,0
+YJ.US,D,20220329,000000,44,45.604,43.6,44.8,24587.25,0
+YJ.US,D,20220330,000000,44.8,44.8,41.6,43.2,17304.525,0
+YJ.US,D,20220331,000000,42,42.4,40.8,40.8,8929.525,0
+YJ.US,D,20220401,000000,40.8,42.4,40.8,42,8676.75,0
+YJ.US,D,20220404,000000,42,44.4,42,43.2,8160.675,0
+YJ.US,D,20220405,000000,43.2,44,42.8,43.6,3636.25,0
+YJ.US,D,20220406,000000,43.2,43.2,41.2,41.2,16303.25,0
+YJ.US,D,20220407,000000,41.2,42,40.4,41.6,17131.075,0
+YJ.US,D,20220408,000000,41.2,42,40.8,41.6,6151.625,0
+YJ.US,D,20220411,000000,40.8,42,40.8,41.6,3589.2,0
+YJ.US,D,20220412,000000,41.6,42.4,41.2,41.2,3947.475,0
+YJ.US,D,20220413,000000,40.8,43.592,40.8,42.4,24946,0
+YJ.US,D,20220414,000000,41.6,45.6,41.6,45.2,17521.725,0
+YJ.US,D,20220418,000000,43.6,44.8,41.6,42,8265.55,0
+YJ.US,D,20220419,000000,42,42.4,40.4,41.2,25659.875,0
+YJ.US,D,20220420,000000,40.8,42,40.8,41.2,2405.625,0
+YJ.US,D,20220421,000000,41.2,42,41.2,41.6,2701.45,0
+YJ.US,D,20220422,000000,41.2,45.2,40.8,42.4,37789.45,0
+YJ.US,D,20220425,000000,41.6,43.4,40.2,41.2,28536.95,0
+YJ.US,D,20220426,000000,40.8,42,40,40,14411.425,0
+YJ.US,D,20220427,000000,40.4,41.6,40.4,41.2,13999.05,0
+YJ.US,D,20220428,000000,41.6,42.4,41.2,41.2,1487.2,0
+YJ.US,D,20220429,000000,41.6,43.6,41.6,42.8,2138.85,0
+YJ.US,D,20220502,000000,42.4,44,42.4,43.6,4652.425,0
+YJ.US,D,20220503,000000,43.2,44,42.4,43.2,2891.875,0
+YJ.US,D,20220504,000000,42.8,43.6,42.8,43.2,1272.975,0
+YJ.US,D,20220505,000000,42.4,43.6,42,42.4,1288.275,0
+YJ.US,D,20220506,000000,42,42.8,41.2,42.4,1156.35,0
+YJ.US,D,20220509,000000,41.2,42.8,40,40,9689.4,0
+YJ.US,D,20220510,000000,40.8,42,40.4,40.8,1682.325,0
+YJ.US,D,20220511,000000,40.4,42,34.4,42,24155.8,0
+YJ.US,D,20220512,000000,41.6,46,40.4,44,32153.2,0
+YJ.US,D,20220513,000000,45.6,48,42.4,42.4,40533.625,0
+YJ.US,D,20220516,000000,42.4,42.8,40.8,40.8,3367.025,0
+YJ.US,D,20220517,000000,41.6,42,40.4,40.8,6027.225,0
+YJ.US,D,20220518,000000,40.8,41.2,40.8,40.8,2198.75,0
+YJ.US,D,20220519,000000,40.8,42.4,40.8,42.4,12682.55,0
+YJ.US,D,20220520,000000,42.8,43.8,41.6,41.6,2655.45,0
+YJ.US,D,20220523,000000,41.2,41.6,40.4,40.8,5366.7,0
+YJ.US,D,20220524,000000,40.8,41.8,40.8,41.2,5007,0
+YJ.US,D,20220525,000000,41.2,41.2,40.8,40.8,1195.1,0
+YJ.US,D,20220526,000000,40.8,41.6,40.8,41.2,2025.65,0
+YJ.US,D,20220527,000000,41.2,47.6,41.2,46.4,14932.675,0
+YJ.US,D,20220531,000000,44.4,45.26,42.8,43.6,2246.4,0
+YJ.US,D,20220601,000000,42.8,44,41.6,42.4,1347.875,0
+YJ.US,D,20220602,000000,42.4,44,42,43,1615.85,0
+YJ.US,D,20220603,000000,42.8,43.2,41.6,42.428,2934.425,0
+YJ.US,D,20220606,000000,42.4,44.8,42,42.8,2577.45,0
+YJ.US,D,20220607,000000,42.4,44,40.8,42.4,4979.8,0
+YJ.US,D,20220608,000000,42.4,44,40.4,43.2,5053.15,0
+YJ.US,D,20220609,000000,42.4,43.6,41.2,41.2,4256.275,0
+YJ.US,D,20220610,000000,41.2,43.6,40.8,43.2,3568.6,0
+YJ.US,D,20220613,000000,42.8,42.8,41.2,41.2,4275.6,0
+YJ.US,D,20220614,000000,41.2,42,41.2,41.6,2116.925,0
+YJ.US,D,20220615,000000,41.2,43.2,40.4,41.2,5689.025,0
+YJ.US,D,20220616,000000,40.8,41.2,40,40.4,5348.625,0
+YJ.US,D,20220617,000000,40.8,42.8,40.4,40.4,3662.4,0
+YJ.US,D,20220621,000000,40.8,42,40,41.6,4034.075,0
+YJ.US,D,20220622,000000,40.8,42.8,40.8,41.2,2454.65,0
+YJ.US,D,20220623,000000,40.8,42.4,40.8,41.2,1880.1,0
+YJ.US,D,20220624,000000,41.2,47.596,41.2,45.6,8603.5,0
+YJ.US,D,20220627,000000,45.2,45.436,42.8,43.2,1791.575,0
+YJ.US,D,20220628,000000,42.8,44,41.2,41.2,1982.425,0
+YJ.US,D,20220629,000000,41.6,42.4,41.2,42,1941.225,0
+YJ.US,D,20220630,000000,41.2,42.8,41.2,41.6,1788.225,0
+YJ.US,D,20220701,000000,41.2,43.4,40.8,42,4741.2,0
+YJ.US,D,20220705,000000,42,43.808,40.4,42.4,4529.15,0
+YJ.US,D,20220706,000000,41.6,43.72,40.8,40.8,6498.825,0
+YJ.US,D,20220707,000000,40.8,42,40.4,41.6,5319.85,0
+YJ.US,D,20220708,000000,40.8,42.8,40.8,42,10863.475,0
+YJ.US,D,20220711,000000,41.2,42.4,40.8,40.8,4020.75,0
+YJ.US,D,20220712,000000,40.8,42,38,40.8,7766.4,0
+YJ.US,D,20220713,000000,40.8,41.2,40.4,40.4,4723.325,0
+YJ.US,D,20220714,000000,40.8,41.652,40.4,41.2,11424.1,0
+YJ.US,D,20220715,000000,40.8,41.6,38,40.8,13797.325,0
+YJ.US,D,20220718,000000,40.4,42,40,40.4,4530.6,0
+YJ.US,D,20220719,000000,40.4,41.6,40,40.8,6423.525,0
+YJ.US,D,20220720,000000,40.4,41.6,40,40.4,5708.575,0
+YJ.US,D,20220721,000000,40.4,46,40,44.4,22481.55,0
+YJ.US,D,20220722,000000,43.6,45.196,42.8,43.2,762.975,0
+YJ.US,D,20220725,000000,42.8,43.2,40,41.2,5013.7,0
+YJ.US,D,20220726,000000,41.6,41.6,40,40.4,4298.1,0
+YJ.US,D,20220727,000000,40.4,41.2,40.4,40.8,5433.6,0
+YJ.US,D,20220728,000000,40.4,41.2,39.596,40.8,4716.025,0
+YJ.US,D,20220729,000000,40.4,41.592,38.48,41.2,6830.575,0
+YJ.US,D,20220801,000000,40,41.6,39.2,41.2,8774.975,0
+YJ.US,D,20220802,000000,40.8,41.6,40,40.4,3885.075,0
+YJ.US,D,20220803,000000,40,41.6,39.28,40.4,5866.55,0
+YJ.US,D,20220804,000000,40,41.6,39.6,40.4,5550.025,0
+YJ.US,D,20220805,000000,40.4,41.2,39.644,40,3977.475,0
+YJ.US,D,20220808,000000,40,41.196,38.4,40,6715.95,0
+YJ.US,D,20220809,000000,39.416,40.8,39.2,40,3342.075,0
+YJ.US,D,20220810,000000,40,40.74,39.6,40,1763.4,0
+YJ.US,D,20220811,000000,39.616,40.8,39.616,40.4,354.275,0
+YJ.US,D,20220812,000000,40,40.4,38.816,40,5344.2,0
+YJ.US,D,20220815,000000,39.616,40.4,39.12,40,5240.275,0
+YJ.US,D,20220816,000000,39.616,41.2,39.6,40.4,3702.8,0
+YJ.US,D,20220817,000000,40.4,40.8,38.84,40,3567,0
+YJ.US,D,20220818,000000,39.616,40.8,38.64,40.4,4685.875,0
+YJ.US,D,20220819,000000,39.62,40.8,39.208,40,6267.325,0
+YJ.US,D,20220822,000000,39.616,40.396,38.4,40,5541.55,0
+YJ.US,D,20220823,000000,39.632,40.4,39.44,40,980.2,0
+YJ.US,D,20220824,000000,39.624,40.4,39.6,40,1371.35,0
+YJ.US,D,20220825,000000,39.62,39.624,38.004,38.4,1620.85,0
+YJ.US,D,20220826,000000,39.2,40,32.4,33.352,3252.975,0
+YJ.US,D,20220829,000000,33.352,34.196,32.8,33.2,621.225,0
+YJ.US,D,20220830,000000,33.48,34.4,27.36,30.4,4291.55,0
+YJ.US,D,20220831,000000,30.8,33.192,30.568,32.8,1701.875,0
+YJ.US,D,20220901,000000,32,32,29.72,30.64,3542.5,0
+YJ.US,D,20220902,000000,29.72,30,28.4,29.68,2386,0
+YJ.US,D,20220906,000000,29.6,29.996,29.12,29.6,1214.275,0
+YJ.US,D,20220907,000000,28.4,30.004,28.4,29.8,2853.7,0
+YJ.US,D,20220908,000000,29.6,30.756,29.6,30,2240.375,0
+YJ.US,D,20220909,000000,29.2,33.316,29.2,32,1762.15,0
+YJ.US,D,20220912,000000,31.04,33.316,30.4,31.32,1882.875,0
+YJ.US,D,20220913,000000,31.004,32,30.16,30.864,2480.95,0
+YJ.US,D,20220914,000000,30.552,31.984,28.4,28.4,2515.925,0
+YJ.US,D,20220915,000000,29.82,31.2,26,30.4,7124.025,0
+YJ.US,D,20220916,000000,29.232,34.78,29.052,34,3986.325,0
+YJ.US,D,20220919,000000,34,34.8,32.4,33.28,1448.425,0
+YJ.US,D,20220920,000000,32.4,41.2,32.4,40,11017.575,0
+YJ.US,D,20220921,000000,38,40.8,36,40.4,3121.625,0
+YJ.US,D,20220922,000000,39.188,40.8,36.492,36.492,1029.75,0
+YJ.US,D,20220923,000000,36,37.996,31.78,33.748,1363.15,0
+YJ.US,D,20220926,000000,33.604,36.22,32.4,34.2,972.325,0
+YJ.US,D,20220927,000000,34,37.2,34,34.2,872.45,0
+YJ.US,D,20220928,000000,32.8,35.328,30.36,33.64,2137.1,0
+YJ.US,D,20220929,000000,32.444,34.652,32.444,33.08,809.75,0
+YJ.US,D,20220930,000000,33.308,36,32.48,32.64,1674.025,0
+YJ.US,D,20221003,000000,32.06,38.344,32,32.64,4092.325,0
+YJ.US,D,20221004,000000,32.2,36,30.8,32.6,3776,0
+YJ.US,D,20221005,000000,32,32.6,30.4,31.2,4062.325,0
+YJ.US,D,20221006,000000,31.2,34.388,30.8,31.44,3253.55,0
+YJ.US,D,20221007,000000,30.8,33.412,29.36,29.832,4519.65,0
+YJ.US,D,20221010,000000,29.2,30.36,26.8,28.6,5175.775,0
+YJ.US,D,20221011,000000,28,30.4,27.4,28.608,6250.625,0
+YJ.US,D,20221012,000000,28,34.808,28,28.84,4096.05,0
+YJ.US,D,20221013,000000,28.624,34.4,27.6,29.6,5343.15,0
+YJ.US,D,20221014,000000,28.712,30.8,27.6,29.2,5897.45,0
+YJ.US,D,20221017,000000,28,30.8,28,30,4351.4,0
+YJ.US,D,20221018,000000,30.156,33.588,30.156,30.512,3126.075,0
+YJ.US,D,20221019,000000,29.532,33.452,29.532,32.24,3957.05,0
+YJ.US,D,20221020,000000,31.2,34.692,29.984,34.4,11328.675,0
+YJ.US,D,20221021,000000,34,41.196,34,40.8,16175.275,0
+YJ.US,D,20221024,000000,38.8,40.8,35.144,35.2,4026,0
+YJ.US,D,20221025,000000,35.124,36.956,32.2,32.2,6063.775,0
+YJ.US,D,20221026,000000,31.68,32.04,28.052,29.2,6388.225,0
+YJ.US,D,20221027,000000,28.88,31,28.32,29.36,3825.1,0
+YJ.US,D,20221028,000000,28.64,29.6,28,28.96,6818.725,0
+YJ.US,D,20221031,000000,28.8,30,28.4,29.04,4402.525,0
+YJ.US,D,20221101,000000,29.04,32,28,28.784,8763.95,0
+YJ.US,D,20221102,000000,28.496,29.8,28,28.248,5493.6,0
+YJ.US,D,20221103,000000,28.08,30.8,27.76,28.32,6765.875,0
+YJ.US,D,20221104,000000,28.4,31.2,28.4,29.2,5359.1,0
+YJ.US,D,20221107,000000,28.8,30.66,28.64,29.04,3920.075,0
+YJ.US,D,20221108,000000,28.4,30,28.4,28.8,1675.875,0
+YJ.US,D,20221109,000000,28.404,30,28.404,29.12,1045.675,0
+YJ.US,D,20221110,000000,28.804,30.4,28.804,29.2,2831.425,0
+YJ.US,D,20221111,000000,29.2,30.8,29.2,30.6,2440.575,0
+YJ.US,D,20221114,000000,30,32,30,31.2,1668.875,0
+YJ.US,D,20221115,000000,31.6,33.2,31.6,32.5,1176.075,0
+YJ.US,D,20221116,000000,31.76,33.244,30.4,31.6,2476.05,0
+YJ.US,D,20221117,000000,31.6,34.796,31.6,34.24,1568.425,0
+YJ.US,D,20221118,000000,34,35.6,34,34.24,849.8,0
+YJ.US,D,20221121,000000,33.2,35.524,33.2,34.4,740.625,0
+YJ.US,D,20221122,000000,32.8,35,32.8,34.92,1247.925,0
+YJ.US,D,20221123,000000,34.4,36.688,34.4,36.4,2246.5,0
+YJ.US,D,20221125,000000,35.6,40.8,35.6,40.4,20429.225,0
+YJ.US,D,20221128,000000,40,40,34.8,34.8,1835.975,0
+YJ.US,D,20221129,000000,34.4,36.44,34.4,34.4,1166.8,0
+YJ.US,D,20221130,000000,33.32,36,32.4,33.204,1742.25,0
+YJ.US,D,20221201,000000,33.204,35.036,33.204,33.6,1042.3,0
+YJ.US,D,20221202,000000,32.8,34,32.8,33.8,865.925,0
+YJ.US,D,20221205,000000,34,34.4,33.8,34,737.75,0
+YJ.US,D,20221206,000000,33.8,34.4,32.4,33.4,722.1,0
+YJ.US,D,20221207,000000,33.2,34.388,32.264,32.66,829.35,0
+YJ.US,D,20221208,000000,32.6,34.0117,32.6,33.472,1113.675,0
+YJ.US,D,20221209,000000,33.472,34.5,33.136,33.204,1023.625,0
+YJ.US,D,20221212,000000,33.2,33.36,31.2,31.44,2640.85,0
+YJ.US,D,20221213,000000,31.6,33.2,30.8,31,1844.075,0
+YJ.US,D,20221214,000000,30.4,31.6,30.4,30.46,633.25,0
+YJ.US,D,20221215,000000,30,31.932,30,30.404,1581.125,0
+YJ.US,D,20221216,000000,30,31.96,30,30.58,1316.825,0
+YJ.US,D,20221219,000000,30.4,31.312,30.02,30.02,1370.15,0
+YJ.US,D,20221220,000000,29.6,32,29.2,29.24,4568.4,0
+YJ.US,D,20221221,000000,29.2,30.32,28.84,29.6,2618.425,0
+YJ.US,D,20221222,000000,29.2,29.6,28.84,29.04,1586.85,0
+YJ.US,D,20221223,000000,28.8,31.2,28.8,30,1294.75,0
+YJ.US,D,20221227,000000,29.04,31.116,29.04,29.6,1355.9,0
+YJ.US,D,20221228,000000,29.6,31.116,29.6,30.62,1164.55,0
+YJ.US,D,20221229,000000,30,32,30,31.52,1490.725,0
+YJ.US,D,20221230,000000,34,34,32,32.664,2103.975,0
+YJ.US,D,20230103,000000,32.764,34,29.64,30.768,1373.2,0
+YJ.US,D,20230104,000000,31.2,33.196,30,30.4,2343.025,0
+YJ.US,D,20230105,000000,30,31.2,28,28,8458.775,0
+YJ.US,D,20230106,000000,28.4,30.76,28.4,28.4,1543.75,0
+YJ.US,D,20230109,000000,28.44,29.38,23.232,24,17772.35,0
+YJ.US,D,20230110,000000,24,26.044,23.6,24.2,14889.9,0
+YJ.US,D,20230111,000000,26,27.56,22.8,24.4,17591.625,0
+YJ.US,D,20230112,000000,24.556,25.6,23.608,23.656,12936.95,0
+YJ.US,D,20230113,000000,24,24.72,22.8,23.536,10407.275,0
+YJ.US,D,20230117,000000,23.56,23.996,22.8,23.584,10165.275,0
+YJ.US,D,20230118,000000,24,25.6,23.2,24,19456.25,0
+YJ.US,D,20230119,000000,23.62,25.152,22.808,23.6,6578.175,0
+YJ.US,D,20230120,000000,23.644,23.746,22.844,23.44,7238.1,0
+YJ.US,D,20230123,000000,22.8,23.68,22.8,23.368,10145.55,0
+YJ.US,D,20230124,000000,23.6,23.6,22.6,23.2,8828.475,0
+YJ.US,D,20230125,000000,22.876,23.52,22.4,23.008,8645.975,0
+YJ.US,D,20230126,000000,23.432,23.7,22.904,23.232,7966.675,0
+YJ.US,D,20230127,000000,23.6,24.396,23.2,23.4,14644.85,0
+YJ.US,D,20230130,000000,23.4,23.6,22.88,23.488,7240.45,0
+YJ.US,D,20230131,000000,23.488,24,23.488,23.724,8378.2,0
+YJ.US,D,20230201,000000,23.2,23.84,20.8,22.284,19422.125,0
+YJ.US,D,20230202,000000,22.8,23.076,21.2,21.86,8304.6,0
+YJ.US,D,20230203,000000,22,23.084,21.2,22.624,8615.2,0
+YJ.US,D,20230206,000000,22.088,25.6,22,24,17786.75,0
+YJ.US,D,20230207,000000,24.808,26.4,23.2,24.412,15625.85,0
+YJ.US,D,20230208,000000,24,24.8,23.2,23.2,15207.075,0
+YJ.US,D,20230209,000000,23.2,24,21.332,21.512,13684.175,0
+YJ.US,D,20230210,000000,21.6,22.8,20.808,21.8,10781.9,0
+YJ.US,D,20230213,000000,21.492,22.4,20.4,20.52,10502.125,0
+YJ.US,D,20230214,000000,20.4,22,20,20.8,8586.15,0
+YJ.US,D,20230215,000000,20.176,20.8,19.644,19.812,11358.475,0
+YJ.US,D,20230216,000000,20,20.384,19.6,19.724,12987.55,0
+YJ.US,D,20230217,000000,19.64,20.2,19.6,19.604,10899,0
+YJ.US,D,20230221,000000,19.588,20.384,18.932,19.6,12674.95,0
+YJ.US,D,20230222,000000,19.6,20,18.88,18.96,6565.125,0
+YJ.US,D,20230223,000000,18.92,19.952,18.92,19.952,398.225,0
+YJ.US,D,20230224,000000,19.2,20,18.884,19.04,5508.225,0
+YJ.US,D,20230227,000000,18.88,19.732,18.88,19.46,4926.875,0
+YJ.US,D,20230228,000000,19.6,19.6,18.992,19.106,254.425,0
+YJ.US,D,20230301,000000,19.394,20.384,19.394,19.544,309.775,0
+YJ.US,D,20230302,000000,19.204,19.98,19.204,19.24,162.625,0
+YJ.US,D,20230303,000000,18.844,20.384,18.02,18.4,3844.425,0
+YJ.US,D,20230306,000000,18.4,21.3,18.048,19.996,4604.825,0
+YJ.US,D,20230307,000000,19.796,19.796,18.448,18.632,1345.925,0
+YJ.US,D,20230308,000000,18.044,18.104,16.4,16.424,7919.225,0
+YJ.US,D,20230309,000000,16.4,16.8,16,16,3802.075,0
+YJ.US,D,20230310,000000,15.6,16.064,14.84,16.004,4140.125,0
+YJ.US,D,20230313,000000,16,16.4,16,16,1416.425,0
+YJ.US,D,20230314,000000,16,16.98,16,16.98,199.575,0
+YJ.US,D,20230315,000000,17.2,18.084,17.2,17.6,3200.7,0
+YJ.US,D,20230316,000000,17.996,18.96,17.6,18.804,3054.125,0
+YJ.US,D,20230317,000000,19.6,19.6,18.192,18.192,3539.325,0
+YJ.US,D,20230320,000000,17.648,17.648,16.6004,16.8,357.875,0
+YJ.US,D,20230321,000000,16,17.124,15.6,15.976,836.4,0
+YJ.US,D,20230322,000000,15.256,16.54,15.256,15.684,376.35,0
+YJ.US,D,20230323,000000,15.6,16,15.2,16,1214.8,0
+YJ.US,D,20230324,000000,16,16.004,15.6,15.6,124.325,0
+YJ.US,D,20230327,000000,14.844,15.698,14.844,15.004,978.75,0
+YJ.US,D,20230328,000000,15.04,15.276,15.04,15.2,653.125,0
+YJ.US,D,20230329,000000,15.204,15.996,15.204,15.6,318.9,0
+YJ.US,D,20230330,000000,15.204,15.2095,14.92,14.92,294.15,0
+YJ.US,D,20230331,000000,16.792,16.792,15.204,15.604,343.125,0
+YJ.US,D,20230403,000000,15.56,15.6,14.92,15.0592,2761.8,0
+YJ.US,D,20230404,000000,16,16.396,14.96,14.96,1019.225,0
+YJ.US,D,20230405,000000,14.92,15.696,14.92,15.044,62.3,0
+YJ.US,D,20230406,000000,14.964,15.44,14.272,14.88,2094.4,0
+YJ.US,D,20230410,000000,14,14.6,14,14,2007.825,0
+YJ.US,D,20230411,000000,14,14.404,14,14.404,1330.125,0
+YJ.US,D,20230412,000000,14,14.92,13.6,14.804,1585.95,0
+YJ.US,D,20230413,000000,14,15.54,14,14.88,664.875,0
+YJ.US,D,20230414,000000,15.2,16.396,15.2,15.2,2728.325,0
+YJ.US,D,20230417,000000,15.204,15.66,14,14.4,594.5,0
+YJ.US,D,20230418,000000,14.624,15.32,13.796,14,794.175,0
+YJ.US,D,20230419,000000,14,15.204,14,14.8,974.8,0
+YJ.US,D,20230420,000000,14.216,14.924,14.216,14.636,768.15,0
+YJ.US,D,20230421,000000,14,14.8,13.6638,14,366.125,0
+YJ.US,D,20230424,000000,13.6,15,13.12,14,979.75,0
+YJ.US,D,20230425,000000,12.6,14,12.6,13.44,521.025,0
+YJ.US,D,20230426,000000,14.8,14.8,12.6,13.204,797.525,0
+YJ.US,D,20230427,000000,13.26,13.6,12.616,13.204,242.2,0
+YJ.US,D,20230428,000000,12.8,13.588,10,13.456,2330.575,0
+YJ.US,D,20230501,000000,13.64,13.898,12.0038,12.8,536.3,0
+YJ.US,D,20230502,000000,13.66,14.584,13.2,13.802,8152.325,0
+YJ.US,D,20230503,000000,13.388,13.96,12.124,12.8,1882.65,0
+YJ.US,D,20230504,000000,12.392,13,12,12,1117.525,0
+YJ.US,D,20230505,000000,12.892,13.392,12.082,13.2,289.35,0
+YJ.US,D,20230508,000000,12.832,12.832,12.08,12.6,107.45,0
+YJ.US,D,20230509,000000,12.6,12.8,12.138,12.204,346.25,0
+YJ.US,D,20230510,000000,12.372,12.4,12.24,12.244,207.175,0
+YJ.US,D,20230511,000000,12.8,13.596,12.8,13.0138,307.225,0
+YJ.US,D,20230512,000000,12.3023,12.304,10.32,11.204,2214.95,0
+YJ.US,D,20230515,000000,10,11.4,10,11.4,2257.3,0
+YJ.US,D,20230516,000000,10.832,12,10.4,12,337.325,0
+YJ.US,D,20230517,000000,11.368,12,10.6,11.4,243.4,0
+YJ.US,D,20230518,000000,9.2,12,9.2,9.248,5787.9,0
+YJ.US,D,20230519,000000,8.972,9.46004,7.32,7.344,11524.775,0
+YJ.US,D,20230522,000000,8,9.92,7.4,7.704,24586.825,0
+YJ.US,D,20230523,000000,7.6,8.228,7.456,7.604,8967.7,0
+YJ.US,D,20230524,000000,7.376,10,7.36,7.604,15354.775,0
+YJ.US,D,20230525,000000,7.604,8.464,7.604,8,2928.575,0
+YJ.US,D,20230526,000000,8,8.444,7.612,8.4,2004.875,0
+YJ.US,D,20230530,000000,8.492,8.716,7.636,7.84404,1119.975,0
+YJ.US,D,20230531,000000,8,9.6,7.84,8.12,8684.7,0
+YJ.US,D,20230601,000000,8.776,9.188,7.928,8.484,10313.55,0
+YJ.US,D,20230602,000000,14.212,23.2,11.212,12.8,2086953.6,0
+YJ.US,D,20230605,000000,10.712,11.428,7.99996,8.2,133146.725,0
+YJ.US,D,20230606,000000,8.4,8.8,7.8,8.296,77505.075,0
+YJ.US,D,20230607,000000,8.08,8.76,6.016,7.932,140822.675,0
+YJ.US,D,20230608,000000,8.02,9.58,7.4,7.8,39125.975,0
+YJ.US,D,20230609,000000,7.6,15,7.564,8.932,905820.6,0
+YJ.US,D,20230612,000000,7.644,9.6,7.48,7.8,76694.2,0
+YJ.US,D,20230613,000000,7.8,8.48,7.332,7.76,52995.025,0
+YJ.US,D,20230614,000000,7.6,8.16,7.336,7.4,39900.125,0
+YJ.US,D,20230615,000000,7.752,8.22,7.404,7.852,19143.075,0
+YJ.US,D,20230616,000000,8.56,8.8,7.604,7.856,109029.25,0
+YJ.US,D,20230620,000000,7.36,8.3692,7.2,7.64,32531,0
+YJ.US,D,20230621,000000,7.44,8.08,7.44,7.76,13288.25,0
+YJ.US,D,20230622,000000,7.52,7.56,7.2732,7.28,12342.25,0
+YJ.US,D,20230623,000000,7.28,7.28,6.52,6.88,12361.25,0
+YJ.US,D,20230626,000000,6.6248,7.04,6.4,6.52,10322.25,0
+YJ.US,D,20230627,000000,6.28,6.44,6.0004,6.44,8737.25,0
+YJ.US,D,20230628,000000,6.1204,6.48,6.1204,6.24,6464.75,0
+YJ.US,D,20230629,000000,6.12,6.28,6.08,6.16,3834.25,0
+YJ.US,D,20230630,000000,6.24,6.76,5.92,6.32,9734.5,0
+YJ.US,D,20230703,000000,6.6,6.88,6.1116,6.8,4906.5,0
+YJ.US,D,20230705,000000,6.64,6.64,6.04,6.32,6447.25,0
+YJ.US,D,20230706,000000,6.1996,6.24,5.64,6,13496.25,0
+YJ.US,D,20230707,000000,6.04,6.04,5.68,5.76,11271.75,0
+YJ.US,D,20230710,000000,5.72,5.72,5.08,5.32,15912.5,0
+YJ.US,D,20230711,000000,5.48,5.48,5.16,5.36,8800.25,0
+YJ.US,D,20230712,000000,5.48,5.6,5.2948,5.4,6120.25,0
+YJ.US,D,20230713,000000,5.64,5.72,5.44,5.6,4128.75,0
+YJ.US,D,20230714,000000,5.52,5.72,5.52,5.68,8195.5,0
+YJ.US,D,20230717,000000,5.64,5.64,5.28,5.28,6173,0
+YJ.US,D,20230718,000000,5.24,5.314,4.88,5.0396,8907.25,0
+YJ.US,D,20230719,000000,4.88,5.2336,4.88,4.92,2504.5,0
+YJ.US,D,20230720,000000,4.84,5.1,4.84,5,6011,0
+YJ.US,D,20230721,000000,4.96,5.04,4.92,4.96,3245.5,0
+YJ.US,D,20230724,000000,4.92,5.1196,4.9,5.04,1306,0
+YJ.US,D,20230725,000000,4.96,5.04,4.48,4.48,12088,0
+YJ.US,D,20230726,000000,4.44,4.72,4.24,4.28,17509.25,0
+YJ.US,D,20230727,000000,4.24,4.52,4.2,4.28,13442,0
+YJ.US,D,20230728,000000,4.56,4.56,4.24,4.24,30897.25,0
+YJ.US,D,20230731,000000,4.24,4.48,4.24,4.32,30839.5,0
+YJ.US,D,20230801,000000,4.24,4.72,4.04,4.2,21171.25,0
+YJ.US,D,20230802,000000,4.32,4.6,4.12,4.36,17154.75,0
+YJ.US,D,20230803,000000,4.24,4.51,4.16,4.36,10977.5,0
+YJ.US,D,20230804,000000,4.44,4.44,4.04,4.04,29765.25,0
+YJ.US,D,20230807,000000,4.36,4.36,3.8,4.04,23701.5,0
+YJ.US,D,20230808,000000,3.9188,4,3.5004,3.72,17818.75,0
+YJ.US,D,20230809,000000,3.6484,3.76,3.44,3.5428,19244.75,0
+YJ.US,D,20230810,000000,3.636,3.64,3.4444,3.4444,4758.5,0
+YJ.US,D,20230811,000000,3.44,3.5392,3.1604,3.536,35051,0
+YJ.US,D,20230814,000000,3.43,3.536,2.988,3.1284,14461.75,0
+YJ.US,D,20230815,000000,3.036,4.2,3,3.644,171695.75,0
+YJ.US,D,20230816,000000,3.52,3.998,3.32,3.76,35107,0
+YJ.US,D,20230817,000000,3.9448,3.9448,3.6,3.66,3048.75,0
+YJ.US,D,20230818,000000,3.48,4.68,3.4,4.16,42278.25,0
+YJ.US,D,20230821,000000,4.12,4.56,4.12,4.12,14476.75,0
+YJ.US,D,20230822,000000,4.04,4.32,4.04,4.16,4381.25,0
+YJ.US,D,20230823,000000,4.12,4.12,3.74581,3.84,5065,0
+YJ.US,D,20230824,000000,3.84,3.84,3.2044,3.24,38391.25,0
+YJ.US,D,20230825,000000,3.228,3.312,2.64,2.648,27259.75,0
+YJ.US,D,20230828,000000,2.604,2.94,2.604,2.72,13829.75,0
+YJ.US,D,20230829,000000,2.64,2.88,2.64,2.88,5604,0
+YJ.US,D,20230830,000000,2.792,2.86,2.676,2.816,3778.25,0
+YJ.US,D,20230831,000000,2.7228,2.908,2.7204,2.8,5018.75,0
+YJ.US,D,20230901,000000,2.836,2.836,2.64,2.6816,4875.75,0
+YJ.US,D,20230905,000000,2.682,2.8472,2.4,2.552,33762,0
+YJ.US,D,20230906,000000,2.52,2.5284,2.4044,2.42,7558.5,0
+YJ.US,D,20230907,000000,2.416,2.416,2.28,2.32,8200,0
+YJ.US,D,20230908,000000,2.36,2.4,2.24,2.288,1511.5,0
+YJ.US,D,20230911,000000,2.28,2.396,2.2796,2.32,3773.5,0
+YJ.US,D,20230912,000000,2.4,2.4474,2.3612,2.416,8521.75,0
+YJ.US,D,20230913,000000,2.44,2.512,2.32,2.36,1860.25,0
+YJ.US,D,20230914,000000,2.4004,2.6,2.3608,2.466,9726.25,0
+YJ.US,D,20230915,000000,2.3624,2.642,2.3624,2.52,8181.5,0
+YJ.US,D,20230918,000000,2.5436,2.7156,2.5432,2.6,1372.25,0
+YJ.US,D,20230919,000000,2.6,2.6792,2.44,2.5794,3077.25,0
+YJ.US,D,20230920,000000,2.6796,2.68,2.676,2.68,1810,0
+YJ.US,D,20230921,000000,2.6804,2.78,2.6804,2.78,1275.5,0
+YJ.US,D,20230922,000000,2.76,3.396,2.76,3.2,17801.5,0
+YJ.US,D,20230925,000000,3.2,4.2,3.0008,4.1008,42215,0
+YJ.US,D,20230926,000000,3.96,3.96,3.36,3.36,25028.25,0
+YJ.US,D,20230927,000000,3.26,3.312,2.84,3.0568,5532.25,0
+YJ.US,D,20230928,000000,3.0568,3.0568,2.848,2.848,423.5,0
+YJ.US,D,20230929,000000,2.76,2.83402,2.7384,2.76,1502.5,0
+YJ.US,D,20231002,000000,2.844,2.924,2.844,2.924,251.5,0
+YJ.US,D,20231003,000000,2.92404,3.0796,2.88,2.88,1000.5,0
+YJ.US,D,20231004,000000,2.96,2.96,2.7388,2.7412,462.75,0
+YJ.US,D,20231005,000000,2.7388,2.796,2.62,2.7124,957.5,0
+YJ.US,D,20231006,000000,2.796,3.0392,2.64948,2.7204,1749.5,0
+YJ.US,D,20231009,000000,2.66,3.04,2.52,2.76,7318.5,0
+YJ.US,D,20231010,000000,2.72,2.9996,2.64,2.9996,875.5,0
+YJ.US,D,20231011,000000,2.72,3.09365,2.72,2.9992,143635.75,0
+YJ.US,D,20231012,000000,3.2,3.36,3,3.2176,38776.5,0
+YJ.US,D,20231013,000000,3.12,3.2264,2.5824,2.8552,18078.25,0
+YJ.US,D,20231016,000000,2.64,3.2312,2.64,3.2312,11215.5,0
+YJ.US,D,20231017,000000,3.32,3.96,3,3.72,10421.5,0
+YJ.US,D,20231018,000000,3.4796,3.86,3.08,3.8296,15122.75,0
+YJ.US,D,20231019,000000,3.24,3.6,3.2,3.45,7328.75,0
+YJ.US,D,20231020,000000,3.2,3.56,3.2,3.5596,3760.25,0
+YJ.US,D,20231023,000000,3.4564,3.4564,3.2,3.2,3801.5,0
+YJ.US,D,20231024,000000,3.2,3.508,3.2,3.24,737.25,0
+YJ.US,D,20231025,000000,3.2004,3.2004,3.0808,3.1204,556.5,0
+YJ.US,D,20231026,000000,2.9604,3.358,2.9604,3.35,3129,0
+YJ.US,D,20231027,000000,3.2004,3.21824,3.2,3.2,2185,0
+YJ.US,D,20231030,000000,3.0004,3.196,3,3.1096,2670.25,0
+YJ.US,D,20231031,000000,3.04,3.04,2.7362,2.88,5847.75,0
+YJ.US,D,20231101,000000,2.796,3.1604,2.68,2.814,3210,0
+YJ.US,D,20231102,000000,2.76,3.04,2.76,2.9482,1313.5,0
+YJ.US,D,20231103,000000,2.9044,3.0692,2.904,2.92,2418.25,0
+YJ.US,D,20231106,000000,2.92,2.94,2.84,2.84,1730.5,0
+YJ.US,D,20231107,000000,2.8468,2.9956,2.8404,2.992,518.25,0
+YJ.US,D,20231108,000000,3,3.52,2.992,3.04,8579.25,0
+YJ.US,D,20231109,000000,3,3.1504,3,3,6374.75,0
+YJ.US,D,20231110,000000,3,3.0602,3,3.0004,4304.5,0
+YJ.US,D,20231113,000000,2.88,2.8804,2.76,2.8804,1119.5,0
+YJ.US,D,20231114,000000,2.896,3.078,2.896,3.078,883.25,0
+YJ.US,D,20231115,000000,3.09996,3.3552,3.09996,3.1708,3657,0
+YJ.US,D,20231116,000000,2.96,3.3552,2.96,3.24,852.25,0
+YJ.US,D,20231117,000000,3.3196,3.32,3.3196,3.32,599.75,0
+YJ.US,D,20231120,000000,3.36,3.36,3.23363,3.28,1577.25,0
+YJ.US,D,20231121,000000,3.276,3.36,3.276,3.36,362.25,0
+YJ.US,D,20231122,000000,3.4,3.4,3.24,3.36,834.25,0
+YJ.US,D,20231124,000000,3.24,3.4,3.24,3.2756,1064,0
+YJ.US,D,20231127,000000,3.12,3.378,2.96,3.212,3968,0
+YJ.US,D,20231128,000000,3,3.15,3,3.15,369.5,0
+YJ.US,D,20231129,000000,3.16,3.16,3,3.022,1809.75,0
+YJ.US,D,20231130,000000,2.9604,2.9604,2.9604,2.9604,100.5,0
+YJ.US,D,20231201,000000,3,3.2004,3,3.2004,1972.5,0
+YJ.US,D,20231204,000000,3.2,3.28,3.1802,3.28,1038.25,0
+YJ.US,D,20231205,000000,3.348,3.348,3.0412,3.1644,1884.75,0
+YJ.US,D,20231206,000000,3.08,3.348,3.08,3.348,1283.5,0
+YJ.US,D,20231207,000000,3.1076,3.28,3.0804,3.28,1216.75,0
+YJ.US,D,20231208,000000,3.12,3.348,3.12,3.16,1263.75,0
+YJ.US,D,20231211,000000,3.2,3.3596,3.2,3.276,2447.25,0
+YJ.US,D,20231212,000000,3.276,3.352,3.2,3.352,526,0
+YJ.US,D,20231213,000000,3.08,3.37232,3.08,3.3556,1462.25,0
+YJ.US,D,20231214,000000,3.1208,3.36,3.12,3.2312,3574.5,0
+YJ.US,D,20231215,000000,3.12,3.42,3.08,3.32,2505,0
+YJ.US,D,20231218,000000,3.3,3.36,3.08,3.2156,995,0
+YJ.US,D,20231219,000000,3.12,3.3556,3.12,3.16,1845.75,0
+YJ.US,D,20231220,000000,3.16,3.1604,3.16,3.16,611,0
+YJ.US,D,20231221,000000,3.16,3.34,3.0008,3.18,1102.5,0
+YJ.US,D,20231222,000000,2.92,3.11691,2.92,3.0664,811.25,0
+YJ.US,D,20231226,000000,2.96,3.2,2.96,3.2,451.5,0
+YJ.US,D,20231227,000000,3.2,3.2,3.04,3.16,1403.5,0
+YJ.US,D,20231228,000000,3.08,3.08,2.9332,2.9988,3358.75,0
+YJ.US,D,20231229,000000,2.88,2.968,2.72,2.8436,3945,0
+YJ.US,D,20240102,000000,2.84,2.9408,2.792,2.932,2074.25,0
+YJ.US,D,20240103,000000,2.86328,2.936,2.792,2.8,913.75,0
+YJ.US,D,20240104,000000,2.796,2.7996,2.7204,2.7996,1011.75,0
+YJ.US,D,20240105,000000,2.8,2.88,2.7196,2.724,3133.75,0
+YJ.US,D,20240108,000000,2.6,2.73088,2.6,2.6516,2060.5,0
+YJ.US,D,20240109,000000,2.72,2.729,2.6,2.64,1745.75,0
+YJ.US,D,20240110,000000,2.52,3.16,2.52,2.9996,4700.5,0
+YJ.US,D,20240111,000000,2.9996,3.12,2.96,3.072,1262.25,0
+YJ.US,D,20240112,000000,2.6652,3.0948,2.6648,3.08,3121.5,0
+YJ.US,D,20240116,000000,3.04,3.04,2.66,2.756,7946.5,0
+YJ.US,D,20240117,000000,2.68,2.7556,2.68,2.7556,924.75,0
+YJ.US,D,20240118,000000,2.68,2.68,2.68,2.68,63.25,0
+YJ.US,D,20240119,000000,2.67408,2.756,2.56,2.599,4895.5,0
+YJ.US,D,20240122,000000,2.594,2.668,2.52,2.668,439.25,0
+YJ.US,D,20240123,000000,2.664,2.668,2.6,2.6,487.25,0
+YJ.US,D,20240125,000000,2.48,2.6164,2.48,2.6164,1010,0
+YJ.US,D,20240126,000000,2.64,2.64,2.4,2.5408,5116.5,0
+YJ.US,D,20240129,000000,2.8,3,2.4952,2.7996,2625,0
+YJ.US,D,20240130,000000,2.8352,2.8352,2.52,2.5244,1612.75,0
+YJ.US,D,20240131,000000,2.6336,2.634,2.4264,2.5564,923.75,0
+YJ.US,D,20240201,000000,2.43005,2.43005,2.43005,2.43005,192,0
+YJ.US,D,20240202,000000,2.50364,2.61013,2.4722,2.6,865.75,0
+YJ.US,D,20240205,000000,2.634,2.634,2.556,2.6,372,0
+YJ.US,D,20240206,000000,2.48,2.6,2.48,2.6,134.75,0
+YJ.US,D,20240207,000000,2.48,2.5645,2.48,2.5645,1268.5,0
+YJ.US,D,20240208,000000,2.5652,2.5652,2.42,2.448,2799.25,0
+YJ.US,D,20240209,000000,2.42,2.558,2.42,2.5576,770.25,0
+YJ.US,D,20240212,000000,2.42,2.478,2.4,2.44,4918,0
+YJ.US,D,20240213,000000,2.292,2.48,2.292,2.48,1068,0
+YJ.US,D,20240214,000000,2.4,2.612,2.1996,2.28,5868,0
+YJ.US,D,20240215,000000,2.1504,2.5956,2.1504,2.48,2288,0
+YJ.US,D,20240216,000000,2.924,3.68,2.48,3.64,686991,0
+YJ.US,D,20240220,000000,3.426,3.516,2.608,3.4,53049.5,0
+YJ.US,D,20240221,000000,3.23,4.72,2.8328,4.24,96228,0
+YJ.US,D,20240222,000000,4.24,4.256,3.652,3.83905,11996,0
+YJ.US,D,20240223,000000,4,4,3.6,3.76,11919,0
+YJ.US,D,20240226,000000,3.64,3.84,3.4,3.52,16418.75,0
+YJ.US,D,20240227,000000,3.4144,3.4788,3.16,3.244,8099,0
+YJ.US,D,20240228,000000,3.0168,3.12,2.92,2.92,10337.25,0
+YJ.US,D,20240229,000000,2.8884,3.1148,2.804,2.9504,13248.5,0
+YJ.US,D,20240301,000000,2.844,3.116,2.844,2.88,1859,0
+YJ.US,D,20240304,000000,2.96,3.16,2.8,2.8,3607.75,0
+YJ.US,D,20240305,000000,2.76,3.1556,2.76,2.962,6611.5,0
+YJ.US,D,20240306,000000,2.828,3.026,2.828,2.84,2128,0
+YJ.US,D,20240307,000000,3,3,2.84,2.84,2224,0
+YJ.US,D,20240308,000000,2.8,3,2.8,2.804,3770.25,0
+YJ.US,D,20240311,000000,2.8004,2.996,2.8,2.8,2435,0
+YJ.US,D,20240312,000000,2.94,2.94,2.8,2.8404,1648.25,0
+YJ.US,D,20240313,000000,2.84,2.952,2.8,2.8,929.75,0
+YJ.US,D,20240314,000000,2.8108,2.84,2.72,2.72,2660,0
+YJ.US,D,20240315,000000,2.72,2.72,2.64,2.64,1661.5,0
+YJ.US,D,20240318,000000,2.6804,2.96,2.68,2.7608,2678.25,0
+YJ.US,D,20240319,000000,2.66,2.74,2.64,2.68,1533,0
+YJ.US,D,20240320,000000,2.88,2.92,2.68,2.68,823,0
+YJ.US,D,20240321,000000,2.64,2.676,2.52,2.56,3034.25,0
+YJ.US,D,20240322,000000,2.5572,2.908,2.5572,2.7152,2046.75,0
+YJ.US,D,20240325,000000,2.5604,2.96,2.5604,2.728,6021.75,0
+YJ.US,D,20240326,000000,2.8756,3.4796,2.728,2.7836,10772.75,0
+YJ.US,D,20240327,000000,2.98,3.24,2.8924,3.06,3352.25,0
+YJ.US,D,20240328,000000,3.01,3.4404,2.48,3.3232,14319.5,0
+YJ.US,D,20240401,000000,3.3196,3.38,3.0768,3.0768,1113.75,0
+YJ.US,D,20240402,000000,3.0768,3.2004,2.96,3.0232,3379.25,0
+YJ.US,D,20240403,000000,2.96,3.36,2.96,3.1508,399.5,0
+YJ.US,D,20240404,000000,2.9604,3.0804,2.9604,3.08,241,0
+YJ.US,D,20240405,000000,3.08,3.28,2.92,3.0604,901.25,0
+YJ.US,D,20240408,000000,2.8408,3.24,2.8408,3.0348,1125,0
+YJ.US,D,20240409,000000,3.0352,3.276,3.0352,3.276,390.5,0
+YJ.US,D,20240410,000000,2.9216,3.56,2.9216,3.56,3613.75,0
+YJ.US,D,20240411,000000,3.0004,3.56,3.0004,3.2644,2205.5,0
+YJ.US,D,20240412,000000,3.48,3.52,3.04,3.52,2708,0
+YJ.US,D,20240415,000000,3.5484,3.5484,2.9996,3.0976,6928.25,0
+YJ.US,D,20240416,000000,2.92,3.08,2.92,3.08,1584.25,0
+YJ.US,D,20240417,000000,2.9328,3.2,2.9328,3.158,2422.75,0
+YJ.US,D,20240418,000000,3.0394,3.0394,2.9208,2.982,660,0
+YJ.US,D,20240419,000000,2.966,3.1996,2.966,3.1996,493.5,0
+YJ.US,D,20240422,000000,3.196,3.206,2.9316,2.972,4094.75,0
+YJ.US,D,20240423,000000,3.06,3.08,2.9608,3.0204,823.75,0
+YJ.US,D,20240424,000000,2.8804,3.56,2.8804,3.0944,3453.25,0
+YJ.US,D,20240425,000000,2.96,3.31088,2.96,3.124,1014.25,0
+YJ.US,D,20240426,000000,3.124,3.2,2.98,3.004,6772,0
+YJ.US,D,20240429,000000,3.104,3.28,3.0024,3.0692,937.5,0
+YJ.US,D,20240430,000000,3.12,3.28,3.12,3.272,443.25,0
+YJ.US,D,20240501,000000,3.268,3.272,3.2572,3.272,1207.75,0
+YJ.US,D,20240502,000000,3.2716,3.272,3.16,3.16,658.25,0
+YJ.US,D,20240503,000000,3.1208,3.16,3.12,3.12,818.75,0
+YJ.US,D,20240506,000000,3.16,3.16,2.8812,3.0852,1320,0
+YJ.US,D,20240507,000000,2.96,3.076,2.8396,3.0584,3811.5,0
+YJ.US,D,20240508,000000,3.1,3.156,3.04,3.04,947,0
+YJ.US,D,20240509,000000,3.0124,3.24,3.0124,3.1444,1122.75,0
+YJ.US,D,20240510,000000,3.1054,3.1804,3.1054,3.18,404.5,0
+YJ.US,D,20240513,000000,3.2168,3.2168,3,3.12,3218.5,0
+YJ.US,D,20240514,000000,3.08,3.12,2.9,3.1084,3298.75,0
+YJ.US,D,20240515,000000,2.96,3.2404,2.96,3.2396,2539,0
+YJ.US,D,20240516,000000,2.9,3.272,2.9,3.08,1779.25,0
+YJ.US,D,20240517,000000,3.08,3.272,3.08,3.268,4879.75,0
+YJ.US,D,20240520,000000,3.32,3.4636,3.1,3.1,3612.25,0
+YJ.US,D,20240521,000000,3.08,3.1,2.968,3.1,1231,0
+YJ.US,D,20240522,000000,3.092,3.0924,2.8008,2.88,8838.25,0
+YJ.US,D,20240523,000000,2.96,2.96,2.8,2.88,1057.25,0
+YJ.US,D,20240524,000000,2.8,2.9508,2.8,2.9508,1188.5,0
+YJ.US,D,20240528,000000,2.80699,3.04,2.80699,2.96,639.75,0
+YJ.US,D,20240529,000000,2.96,3,2.96,2.984,475.75,0
+YJ.US,D,20240530,000000,2.8204,3,2.724,2.7284,1727.75,0
+YJ.US,D,20240531,000000,2.996,3,2.76,3,1804.25,0
+YJ.US,D,20240603,000000,2.996,3.16,2.8124,3,1882.5,0
+YJ.US,D,20240604,000000,2.812,3.036,2.812,2.92,270,0
+YJ.US,D,20240605,000000,2.8152,3.0796,2.8152,3,800.75,0
+YJ.US,D,20240606,000000,3,3,2.84,2.96,615.5,0
+YJ.US,D,20240607,000000,2.96,3.08,2.84,2.852,3348,0
+YJ.US,D,20240610,000000,2.8,3.1516,2.8,3.1436,3965.25,0
+YJ.US,D,20240611,000000,2.9204,3.024,2.86,2.92,4169.5,0
+YJ.US,D,20240612,000000,2.96,3,2.9104,2.9104,2434.25,0
+YJ.US,D,20240613,000000,2.888,3,2.888,2.96,2344.5,0
+YJ.US,D,20240614,000000,2.94,2.94,2.94,2.94,99.75,0
+YJ.US,D,20240617,000000,2.88,2.98,2.86,2.86,805,0
+YJ.US,D,20240618,000000,2.86,3,2.86,3,1766.25,0
+YJ.US,D,20240620,000000,2.8004,2.92,2.8004,2.84,487.25,0
+YJ.US,D,20240621,000000,2.84,3,2.84,2.88,563.75,0
+YJ.US,D,20240624,000000,2.88,3.1596,2.7244,2.9164,1235.5,0
+YJ.US,D,20240625,000000,2.7944,2.93,2.74,2.74,849.5,0
+YJ.US,D,20240626,000000,2.835,3.04,2.74,2.89,1422,0
+YJ.US,D,20240627,000000,2.808,2.808,2.7404,2.7564,1478.25,0
+YJ.US,D,20240628,000000,3.04,3.04,2.768,2.768,366.75,0
+YJ.US,D,20240701,000000,2.8,2.8004,2.69,2.7596,5452,0
+YJ.US,D,20240702,000000,2.8,2.8252,2.8,2.8,681.25,0
+YJ.US,D,20240703,000000,2.8,2.8,2.7984,2.8,1814.5,0
+YJ.US,D,20240705,000000,2.8,2.9696,2.76,2.78,523.5,0
+YJ.US,D,20240708,000000,2.6132,2.9724,2.6132,2.9604,2470.75,0
+YJ.US,D,20240709,000000,2.92,2.92,2.78,2.8,2930.5,0
+YJ.US,D,20240710,000000,2.8542,2.938,2.6132,2.936,7053.75,0
+YJ.US,D,20240711,000000,2.8,2.894,2.7376,2.8,3456.5,0
+YJ.US,D,20240712,000000,2.904,2.922,2.8232,2.8796,4675,0
+YJ.US,D,20240715,000000,2.8696,2.8796,2.8092,2.8704,1587,0
+YJ.US,D,20240716,000000,2.88,2.896,2.7008,2.7604,2163.75,0
+YJ.US,D,20240717,000000,2.816,2.816,2.6664,2.7916,7518,0
+YJ.US,D,20240718,000000,2.68,2.76,2.6044,2.7428,1935.5,0
+YJ.US,D,20240719,000000,2.69,2.69,2.6,2.6,1744.5,0
+YJ.US,D,20240722,000000,2.708,2.708,2.4124,2.6988,3961.5,0
+YJ.US,D,20240723,000000,2.44,2.7516,2.44,2.6,382.25,0
+YJ.US,D,20240724,000000,2.5448,2.644,2.5448,2.644,1066.25,0
+YJ.US,D,20240725,000000,2.744,2.763,2.56,2.564,1186,0
+YJ.US,D,20240726,000000,2.48,2.48,2.3996,2.4732,2961,0
+YJ.US,D,20240729,000000,2.4732,2.5936,2.36,2.516,1834.5,0
+YJ.US,D,20240730,000000,2.3768,2.5352,2.36,2.4476,1340.75,0
+YJ.US,D,20240731,000000,2.44,2.44,2.36,2.36004,8015.25,0
+YJ.US,D,20240801,000000,2.32,2.3608,2.208,2.2544,1884.25,0
+YJ.US,D,20240802,000000,2.2004,2.32,1.422,1.844,20842.5,0
+YJ.US,D,20240805,000000,1.64,1.8,1.6,1.6048,4024,0
+YJ.US,D,20240806,000000,1.796,2.0004,1.796,2.0004,10503.5,0
+YJ.US,D,20240807,000000,2,2.086,1.92,1.96,1636.75,0
+YJ.US,D,20240808,000000,1.9102,2.3,1.9102,2.1584,2087.75,0
+YJ.US,D,20240809,000000,2.04,2.2,1.9128,1.96,1230,0
+YJ.US,D,20240812,000000,1.8272,2.0796,1.81,2.0796,2968,0
+YJ.US,D,20240813,000000,2.08,2.196,1.6204,2.196,4495.25,0
+YJ.US,D,20240814,000000,2.0804,2.262,2.08,2.262,3325.25,0
+YJ.US,D,20240815,000000,2.3,3.16,2.16,3.1196,24777.25,0
+YJ.US,D,20240816,000000,2.9008,3.04,2.4048,3.0396,196183.5,0
+YJ.US,D,20240819,000000,2.58,2.6716,2.2412,2.2412,24876,0
+YJ.US,D,20240820,000000,2.316,2.3492,2.2416,2.28,4673,0
+YJ.US,D,20240821,000000,2.2412,2.716,2.088,2.716,20879,0
+YJ.US,D,20240822,000000,2.6744,2.75,2.56,2.5844,5827.25,0
+YJ.US,D,20240823,000000,2.472,2.4998,2.1196,2.4084,18928.25,0
+YJ.US,D,20240826,000000,2.336,2.352,2.04,2.2584,8101.5,0
+YJ.US,D,20240827,000000,2.124,2.24,2.04,2.1332,3045.75,0
+YJ.US,D,20240828,000000,2.0968,2.2,2.004,2.04,1944.5,0
+YJ.US,D,20240829,000000,2.04,2.0492,1.84,1.96,8575.25,0
+YJ.US,D,20240830,000000,1.904,1.952,1.76,1.76,3990.75,0
+YJ.US,D,20240903,000000,1.6848,1.9404,1.6848,1.7916,3097.5,0
+YJ.US,D,20240904,000000,1.828,2.12,1.76,2,8425,0
+YJ.US,D,20240905,000000,1.88,2.1196,1.88,2.0796,9526.25,0
+YJ.US,D,20240906,000000,2,2.1188,1.8448,2.0004,3223.75,0
+YJ.US,D,20240909,000000,1.82,1.9984,1.82,1.9984,370.75,0
+YJ.US,D,20240910,000000,1.968,2.08,1.64,1.8,15659.25,0
+YJ.US,D,20240911,000000,1.6804,2.1226,1.6804,2.08,20515.25,0
+YJ.US,D,20240912,000000,2.1204,2.1204,1.8,1.92,7863.75,0
+YJ.US,D,20240913,000000,2.1,2.28,1.81,2.1506,52991,0
+YJ.US,D,20240916,000000,2.3,2.39,2.1,2.3,39110,0
+YJ.US,D,20240917,000000,2.23,2.3708,2.11,2.26,32141,0
+YJ.US,D,20240918,000000,2.33,2.4,2.08,2.16,40967,0
+YJ.US,D,20240919,000000,2.05,2.22,2.02,2.22,8397,0
+YJ.US,D,20240920,000000,2.21,2.21,2.1,2.21,2407,0
+YJ.US,D,20240923,000000,2.1928,2.1984,2.01,2.02,11984,0
+YJ.US,D,20240924,000000,2.02,2.06,2.02,2.05,2653,0
+YJ.US,D,20240925,000000,2.19,2.19,2.03,2.03,2127,0
+YJ.US,D,20240926,000000,2,2.16,1.78,2,18157,0
+YJ.US,D,20240927,000000,2,2.17,2,2.1,8092,0
+YJ.US,D,20240930,000000,2.25,2.73,2.21,2.32,105042,0
+YJ.US,D,20241001,000000,2.39,2.39,2.14,2.3,23606,0
+YJ.US,D,20241002,000000,2.32,2.45,2.1,2.4165,14689,0
+YJ.US,D,20241003,000000,2.33,2.33,2.1908,2.26,10233,0
+YJ.US,D,20241004,000000,2.26,2.4142,2.15,2.35,9143,0
+YJ.US,D,20241007,000000,2.49,2.49,2.31,2.47,27457,0
+YJ.US,D,20241008,000000,2.42,2.42,2.25,2.34,12361,0
+YJ.US,D,20241009,000000,2.3672,2.54,2.26,2.26,6015,0
+YJ.US,D,20241010,000000,2.26,2.26,1.8806,2.09,23655,0
+YJ.US,D,20241011,000000,2.2,2.2,2.2,2.2,326,0
+YJ.US,D,20241014,000000,2.04,2.28,1.98,2.1,6064,0
+YJ.US,D,20241015,000000,2.06,2.06,1.95,1.9601,5673,0
+YJ.US,D,20241016,000000,1.9902,2.12,1.97,2.05,8215,0
+YJ.US,D,20241017,000000,2.15,2.15,2.065,2.065,771,0
+YJ.US,D,20241018,000000,2.1,2.1,2.07,2.1,958,0
+YJ.US,D,20241021,000000,2.15,2.215,2.11,2.11,1080,0
+YJ.US,D,20241022,000000,2.1101,2.1102,2.11,2.11,633,0
+YJ.US,D,20241023,000000,2.21,2.22,2.01,2.01,2313,0
+YJ.US,D,20241024,000000,2.08,2.08,2.01,2.01,1310,0
+YJ.US,D,20241025,000000,2.02,2.1836,1.98,2,15107,0
+YJ.US,D,20241028,000000,2.05,2.1,2,2.0731,2738,0
+YJ.US,D,20241029,000000,2.1,2.1,1.99,2,9806,0
+YJ.US,D,20241030,000000,2.0674,2.0674,2,2,863,0
+YJ.US,D,20241031,000000,2.01,2.055,1.95,1.95,2594,0
+YJ.US,D,20241101,000000,1.93,2.49,1.93,2.01,88848,0
+YJ.US,D,20241104,000000,1.76,1.8,1.6,1.76,40290,0
+YJ.US,D,20241105,000000,1.71,1.85,1.632,1.65,3124,0
+YJ.US,D,20241106,000000,1.71,1.78,1.5,1.57,38403,0
+YJ.US,D,20241107,000000,1.61,1.7099,1.61,1.675,12221,0
+YJ.US,D,20241108,000000,1.59,1.64,1.56,1.61,2342,0
+YJ.US,D,20241111,000000,1.65,1.68,1.6307,1.64,4701,0
+YJ.US,D,20241112,000000,1.63,1.655,1.595,1.6299,3885,0
+YJ.US,D,20241113,000000,1.585,1.59,1.53,1.54,6755,0
+YJ.US,D,20241114,000000,1.54,1.54,1.45,1.45,1986,0
+YJ.US,D,20241115,000000,1.47,1.55,1.46,1.52,8359,0
+YJ.US,D,20241118,000000,1.51,1.6495,1.51,1.6495,11032,0
+YJ.US,D,20241119,000000,1.71,1.98,1.71,1.9224,8090,0
+YJ.US,D,20241120,000000,1.94,2.0383,1.88,1.99,9123,0
+YJ.US,D,20241121,000000,1.72,1.86,1.56,1.64,16792,0
+YJ.US,D,20241122,000000,1.73,1.73,1.66,1.7,4318,0
+YJ.US,D,20241125,000000,1.7,1.87,1.7,1.755,8601,0
+YJ.US,D,20241126,000000,1.825,1.9614,1.7,1.7,9547,0
+YJ.US,D,20241127,000000,1.7358,1.745,1.68,1.68,1688,0
+YJ.US,D,20241129,000000,1.72,1.72,1.72,1.72,721,0
+YJ.US,D,20241202,000000,1.66,1.7785,1.66,1.7785,1532,0
+YJ.US,D,20241203,000000,1.77,1.94,1.67,1.94,1492,0
+YJ.US,D,20241204,000000,1.76,1.93,1.76,1.93,1711,0
+YJ.US,D,20241205,000000,1.9,1.9,1.67,1.67,8231,0
+YJ.US,D,20241206,000000,1.53,1.5901,1.53,1.5901,1328,0
+YJ.US,D,20241209,000000,1.6,1.82,1.6,1.79,5436,0
+YJ.US,D,20241210,000000,1.65,1.68,1.62,1.62,2837,0
+YJ.US,D,20241211,000000,2.14,2.23,1.75,2.1,3478303,0
+YJ.US,D,20241212,000000,1.93,2.4,1.89,2.15,377648,0
+YJ.US,D,20241213,000000,1.99,2.15,1.8201,1.9,126567,0
+YJ.US,D,20241216,000000,1.84,1.95,1.8,1.8,32837,0
+YJ.US,D,20241217,000000,1.75,1.92,1.67,1.87,24691,0
+YJ.US,D,20241218,000000,1.78,1.78,1.65,1.72,32388,0
+YJ.US,D,20241219,000000,1.67,1.8499,1.65,1.71,73822,0
+YJ.US,D,20241220,000000,1.7,1.71,1.66,1.669,10604,0
+YJ.US,D,20241223,000000,1.65,1.7,1.55,1.55,20934,0
+YJ.US,D,20241224,000000,1.57,1.68,1.44,1.51,75105,0
+YJ.US,D,20241226,000000,1.69,1.82,1.58,1.71,3415857,0
+YJ.US,D,20241227,000000,1.65,1.7499,1.56,1.69,130885,0
+YJ.US,D,20241230,000000,1.58,1.65,1.56,1.59,23096,0
+YJ.US,D,20241231,000000,1.65,1.73,1.56,1.61,30457,0
+YJ.US,D,20250102,000000,1.6,1.76,1.6,1.74,98069,0
+YJ.US,D,20250103,000000,1.7,1.84,1.67,1.68,122752,0
+YJ.US,D,20250106,000000,1.7388,1.81,1.73,1.785,28056,0
+YJ.US,D,20250107,000000,1.75,1.84,1.72,1.74,22404,0
+YJ.US,D,20250108,000000,1.75,1.79,1.66,1.67,61393,0
+YJ.US,D,20250110,000000,1.67,1.79,1.6101,1.7599,81701,0
+YJ.US,D,20250113,000000,1.64,1.74,1.62,1.6417,21647,0
+YJ.US,D,20250114,000000,1.64,1.73,1.64,1.69,16549,0
+YJ.US,D,20250115,000000,1.65,1.6901,1.65,1.69,3382,0
+YJ.US,D,20250116,000000,1.64,1.68,1.56,1.56,59508,0
+YJ.US,D,20250117,000000,1.6,1.68,1.6,1.65,9323,0
+YJ.US,D,20250121,000000,1.695,1.79,1.64,1.65,143231,0
+YJ.US,D,20250122,000000,1.6,1.76,1.6,1.74,41008,0
+YJ.US,D,20250123,000000,1.68,1.74,1.68,1.71,89902,0
+YJ.US,D,20250124,000000,1.68,1.78,1.66,1.78,112443,0
+YJ.US,D,20250127,000000,1.73,1.8,1.69,1.8,57815,0
+YJ.US,D,20250128,000000,1.735,1.79,1.72,1.77,9320,0
+YJ.US,D,20250129,000000,1.7423,1.82,1.69,1.76,15278,0
+YJ.US,D,20250130,000000,1.77,1.93,1.73,1.81,118049,0
+YJ.US,D,20250131,000000,1.77,1.89,1.7,1.87,93917,0
+YJ.US,D,20250203,000000,1.75,1.81,1.71,1.72,1285,0
+YJ.US,D,20250204,000000,1.72,1.88,1.7,1.88,12321,0
+YJ.US,D,20250205,000000,1.68,1.89,1.68,1.89,8944,0
+YJ.US,D,20250206,000000,1.88,1.89,1.76,1.83,5789,0
+YJ.US,D,20250207,000000,1.73,1.84,1.73,1.74,3417,0
+YJ.US,D,20250210,000000,1.75,1.785,1.73,1.73,2527,0
+YJ.US,D,20250211,000000,1.72,1.73,1.65,1.69,5645,0
+YJ.US,D,20250212,000000,1.71,1.745,1.67,1.73,5205,0
+YJ.US,D,20250213,000000,1.71,1.73,1.67,1.67,851,0
+YJ.US,D,20250214,000000,1.7222,1.784,1.68,1.76,4029,0
+YJ.US,D,20250218,000000,1.66,1.79,1.66,1.73,14040,0
+YJ.US,D,20250219,000000,1.66,1.8,1.66,1.78,7705,0
+YJ.US,D,20250220,000000,1.77,1.8396,1.76,1.8199,9269,0
+YJ.US,D,20250221,000000,1.78,1.98,1.78,1.83,37373,0
+YJ.US,D,20250224,000000,1.8,1.9,1.69,1.8,6985,0
+YJ.US,D,20250225,000000,1.82,1.9799,1.78,1.86,16004,0
+YJ.US,D,20250226,000000,1.815,1.93,1.815,1.86,13578,0
+YJ.US,D,20250227,000000,1.8301,1.93,1.76,1.81,12221,0
+YJ.US,D,20250228,000000,1.81,1.894,1.76,1.78,4445,0
+YJ.US,D,20250303,000000,1.73,1.95,1.73,1.76,7718,0
+YJ.US,D,20250304,000000,1.76,1.83,1.7,1.71,5220,0
+YJ.US,D,20250305,000000,1.72,1.79,1.676,1.72,11773,0
+YJ.US,D,20250306,000000,1.757,1.8957,1.71,1.8,13451,0
+YJ.US,D,20250307,000000,1.73,1.85,1.7,1.82,12155,0
+YJ.US,D,20250310,000000,1.7264,1.77,1.71,1.71,5996,0
+YJ.US,D,20250311,000000,1.735,1.7799,1.69,1.75,9331,0
+YJ.US,D,20250312,000000,1.73,2.3,1.73,2.05,49556,0
+YJ.US,D,20250313,000000,2,2,1.85,1.905,2327,0
+YJ.US,D,20250314,000000,1.92,1.98,1.86,1.98,1632,0
+YJ.US,D,20250317,000000,1.944,1.944,1.944,1.944,298,0
+YJ.US,D,20250318,000000,1.9,1.9,1.86,1.8937,1156,0
+YJ.US,D,20250319,000000,1.8849,1.96,1.88,1.8927,4117,0
+YJ.US,D,20250320,000000,1.93,1.93,1.82,1.87,1462,0
+YJ.US,D,20250321,000000,1.97,1.99,1.83,1.93,9200,0
+YJ.US,D,20250324,000000,1.92,1.92,1.92,1.92,577,0
+YJ.US,D,20250325,000000,1.885,1.9633,1.79,1.87,2026,0
+YJ.US,D,20250326,000000,1.792,1.792,1.78,1.78,1718,0
+YJ.US,D,20250327,000000,1.7,1.88,1.7,1.86,2383,0
+YJ.US,D,20250328,000000,1.85,1.85,1.6982,1.6994,6962,0
+YJ.US,D,20250401,000000,1.7,1.85,1.7,1.73,4055,0
+YJ.US,D,20250402,000000,1.785,1.84,1.72,1.72,1699,0
+YJ.US,D,20250403,000000,1.69,1.775,1.69,1.775,1111,0
+YJ.US,D,20250404,000000,1.69,1.82,1.69,1.82,1794,0
+YJ.US,D,20250407,000000,1.7201,1.83,1.69,1.69,12204,0
+YJ.US,D,20250408,000000,1.78,1.81,1.77,1.81,1756,0
+YJ.US,D,20250409,000000,1.79,1.79,1.66,1.66,12702,0
+YJ.US,D,20250410,000000,1.64,1.7,1.64,1.66,5157,0
+YJ.US,D,20250414,000000,1.68,1.7,1.56,1.6,7275,0
+YJ.US,D,20250416,000000,1.5,1.59,1.5,1.59,1704,0
+YJ.US,D,20250417,000000,1.59,1.8,1.59,1.78,2643,0
+YJ.US,D,20250421,000000,1.79,1.79,1.75,1.75,1460,0
+YJ.US,D,20250422,000000,1.5519,1.7,1.55,1.5636,1435,0
+YJ.US,D,20250423,000000,1.71,1.71,1.64,1.65,1129,0
+YJ.US,D,20250428,000000,1.65,1.7749,1.65,1.71,1788,0
+YJ.US,D,20250429,000000,1.71,1.78,1.71,1.715,955,0
+YJ.US,D,20250430,000000,1.76,1.78,1.45,1.45,16055,0
+YJ.US,D,20250501,000000,1.547,2.08,1.5401,1.72,168933,0
+YJ.US,D,20250502,000000,1.72,1.73,1.6,1.6253,6395,0
+YJ.US,D,20250505,000000,1.65,1.7499,1.65,1.7422,8203,0
+YJ.US,D,20250506,000000,1.68,1.78,1.5878,1.5878,2313,0
+YJ.US,D,20250507,000000,1.59,1.7548,1.374,1.485,63390,0
+YJ.US,D,20250508,000000,1.49,1.7055,1.45,1.6,25316,0
+YJ.US,D,20250509,000000,1.59,1.6899,1.59,1.6024,6082,0
+YJ.US,D,20250512,000000,1.75,1.75,1.6201,1.63,11668,0
+YJ.US,D,20250513,000000,1.65,1.715,1.6,1.6,10346,0
+YJ.US,D,20250514,000000,1.6,1.69,1.5537,1.69,6217,0
+YJ.US,D,20250515,000000,1.57,1.57,1.57,1.57,972,0
+YJ.US,D,20250519,000000,1.58,1.58,1.58,1.58,536,0
+YJ.US,D,20250520,000000,1.56,1.58,1.56,1.58,1660,0
+YJ.US,D,20250521,000000,1.58,1.5956,1.58,1.5956,952,0
+YJ.US,D,20250522,000000,1.56,1.61,1.55,1.59,5261,0
+YJ.US,D,20250523,000000,1.59,1.61,1.59,1.603,2512,0
+YJ.US,D,20250527,000000,1.59,1.62,1.5308,1.552084,9022,0
+YJ.US,D,20250528,000000,1.62,1.62,1.5996,1.5996,215,0
+YJ.US,D,20250529,000000,1.5513,1.63,1.45,1.55,12677,0
+YJ.US,D,20250530,000000,1.552,1.5792,1.47,1.55,9361,0
+YJ.US,D,20250602,000000,1.55,1.55,1.55,1.55,521,0
+YJ.US,D,20250603,000000,1.56,1.62,1.56,1.6,2281,0
+YJ.US,D,20250604,000000,1.66,1.8,1.56,1.7,50396,0
+YJ.US,D,20250605,000000,1.85,2.1199,1.78,1.87,80942,0
+YJ.US,D,20250606,000000,1.9,2.01,1.8,1.8,22912,0
+YJ.US,D,20250609,000000,1.82,1.9099,1.79,1.83,3581,0
+YJ.US,D,20250610,000000,1.8676,1.8676,1.75,1.77,18047,0
+YJ.US,D,20250611,000000,1.8,1.8207,1.7,1.7,5090,0
+YJ.US,D,20250612,000000,1.7,1.9,1.7,1.79,4243,0
+YJ.US,D,20250613,000000,1.706,1.71,1.65,1.664,5001,0
+YJ.US,D,20250616,000000,1.745,1.745,1.6561,1.67,4538,0
+YJ.US,D,20250618,000000,1.71,1.82,1.71,1.74,11581,0
+YJ.US,D,20250620,000000,1.84,1.91,1.73,1.79,40652,0
+YJ.US,D,20250623,000000,1.76,1.76,1.76,1.76,1816,0
+YJ.US,D,20250624,000000,1.805,1.805,1.76,1.7974,902,0
+YJ.US,D,20250625,000000,1.8353,2.0411,1.81,1.94,65785,0
+YJ.US,D,20250626,000000,1.99,1.99,1.88,1.95,23528,0
+YJ.US,D,20250627,000000,1.97,2.1,1.935,2.075,290427,0
+YJ.US,D,20250630,000000,2.2,2.47,1.93,2.06,371379,0
+YJ.US,D,20250701,000000,1.91,1.97,1.77,1.77,50719,0
+YJ.US,D,20250702,000000,1.82,1.855,1.81,1.8401,7053,0
+YJ.US,D,20250703,000000,1.862,2,1.86,1.86,4959,0
+YJ.US,D,20250707,000000,1.99,1.99,1.82,1.87,12391,0
+YJ.US,D,20250708,000000,1.88,2.03,1.88,1.98,9011,0
+YJ.US,D,20250709,000000,1.85,1.94,1.85,1.85,12329,0
+YJ.US,D,20250710,000000,1.78,1.9987,1.78,1.9136,53842,0
+YJ.US,D,20250711,000000,1.8401,1.875,1.81,1.81,5056,0
+YJ.US,D,20250714,000000,1.81,1.89,1.8,1.8,9484,0
+YJ.US,D,20250715,000000,1.875,1.94,1.82,1.82,37216,0
+YJ.US,D,20250716,000000,1.885,1.9499,1.82,1.9499,3323,0
+YJ.US,D,20250717,000000,1.92,2.005,1.8,1.8227,41258,0
+YJ.US,D,20250718,000000,1.925,1.9691,1.8514,1.94,7127,0
+YJ.US,D,20250721,000000,1.93,2.1,1.87,1.93,51225,0
+YJ.US,D,20250722,000000,1.94,1.98,1.87,1.93,10880,0
+YJ.US,D,20250723,000000,1.9589,1.9589,1.8901,1.8901,7644,0
+YJ.US,D,20250724,000000,1.9002,1.945,1.89,1.89,1593,0
+YJ.US,D,20250725,000000,1.89,1.89,1.83,1.8306,3377,0
+YJ.US,D,20250728,000000,1.82,1.94,1.82,1.82,11106,0
+YJ.US,D,20250729,000000,1.82,1.875,1.82,1.84,3279,0
+YJ.US,D,20250730,000000,1.82,1.92,1.82,1.83,11781,0
+YJ.US,D,20250731,000000,1.8304,1.8313,1.8304,1.8313,15480,0
+YJ.US,D,20250801,000000,1.83,1.87,1.8,1.81,21828,0
+YJ.US,D,20250804,000000,1.82,1.83,1.72,1.8,44768,0
+YJ.US,D,20250805,000000,1.8,1.85,1.8,1.85,42815,0
+YJ.US,D,20250806,000000,1.79,1.92,1.725,1.76,48929,0
+YJ.US,D,20250807,000000,1.8,1.8199,1.73,1.77,2121,0
+YJ.US,D,20250808,000000,1.75,1.8162,1.74,1.765,9574,0
+YJ.US,D,20250811,000000,1.75,1.76,1.74,1.75,3784,0
+YJ.US,D,20250812,000000,1.8,1.87,1.79,1.84,2831,0
+YJ.US,D,20250813,000000,1.75,1.86,1.75,1.76,4345,0
+YJ.US,D,20250814,000000,1.76,1.7624,1.73,1.75,6664,0
+YJ.US,D,20250815,000000,1.73,1.7302,1.73,1.7302,2324,0
+YJ.US,D,20250818,000000,1.7,1.7301,1.7,1.73,962,0
+YJ.US,D,20250819,000000,1.73,1.73,1.7,1.7,1993,0
+YJ.US,D,20250820,000000,1.7,1.79,1.7,1.71,2427,0
+YJ.US,D,20250821,000000,1.78,1.7999,1.7,1.71,5204,0
+YJ.US,D,20250822,000000,1.7,1.7,1.67,1.67,977,0
+YJ.US,D,20250825,000000,1.69,1.7,1.68,1.7,3063,0
+YJ.US,D,20250826,000000,1.7,1.75,1.67,1.7395,5250,0
+YJ.US,D,20250827,000000,1.65,1.74,1.65,1.74,1058,0
+YJ.US,D,20250828,000000,1.65,1.71,1.65,1.68,1160,0
+YJ.US,D,20250829,000000,1.67,1.74,1.67,1.74,1940,0
+YJ.US,D,20250902,000000,1.7037,1.71,1.7037,1.71,772,0
+YJ.US,D,20250903,000000,1.7053,1.7053,1.67,1.69,2555,0
+YJ.US,D,20250904,000000,1.66,1.68,1.62,1.63,21565,0
+YJ.US,D,20250905,000000,1.64,1.72,1.63,1.71,7229,0
+YJ.US,D,20250908,000000,1.65,1.75,1.555,1.75,213009,0
+YJ.US,D,20250909,000000,1.7,1.9,1.7,1.78,180936,0
+YJ.US,D,20250910,000000,1.8005,1.91,1.72,1.91,67791,0
+YJ.US,D,20250911,000000,1.862,1.97,1.85,1.92,38844,0
+YJ.US,D,20250912,000000,1.92,2.05,1.86,1.86,21041,0
+YJ.US,D,20250915,000000,1.92,1.9299,1.86,1.9299,11390,0
+YJ.US,D,20250916,000000,1.9,1.9098,1.7801,1.81,20421,0
+YJ.US,D,20250917,000000,1.8628,1.89,1.84,1.8612,7616,0
+YJ.US,D,20250918,000000,1.85,1.85,1.81,1.81,7049,0
+YJ.US,D,20250919,000000,1.78,1.91,1.7457,1.85,4925,0
+YJ.US,D,20250922,000000,1.8623,1.88,1.86,1.88,1638,0
+YJ.US,D,20250923,000000,1.86,1.895,1.8122,1.895,3671,0
+YJ.US,D,20250924,000000,1.8955,1.95,1.8955,1.95,3629,0
+YJ.US,D,20250925,000000,1.95,1.985,1.948,1.98,6610,0
+YJ.US,D,20250926,000000,1.98,1.98,1.9,1.91,9786,0
+YJ.US,D,20250929,000000,1.81,1.9799,1.81,1.905,3270,0
+YJ.US,D,20250930,000000,2,2,1.87,1.97,21864,0
+YJ.US,D,20251001,000000,1.98,2.0234,1.82,1.9058,3052,0
+YJ.US,D,20251002,000000,1.965,2.0091,1.96,1.96,3050,0
+YJ.US,D,20251003,000000,1.955,2.0114,1.955,2.01,3324,0
+YJ.US,D,20251006,000000,1.95,1.97,1.9256,1.97,2544,0
+YJ.US,D,20251007,000000,1.97,2.67,1.97,2.2,246350,0
+YJ.US,D,20251008,000000,2.12,2.3,2.12,2.3,25533,0
+YJ.US,D,20251009,000000,2.26,2.29,2.0865,2.25,17385,0
+YJ.US,D,20251010,000000,2.17,2.17,2.04,2.0428,6811,0
+YJ.US,D,20251013,000000,2.05,2.327,2.02,2.2499,7784,0
+YJ.US,D,20251014,000000,2.2687,2.2687,2.1125,2.18,7348,0
+YJ.US,D,20251015,000000,2.2117,2.34,2.05,2.08,43897,0
+YJ.US,D,20251016,000000,2.1,2.1,2.0201,2.05,19506,0
+YJ.US,D,20251017,000000,2.02,2.05,1.99,2.02,9702,0
+YJ.US,D,20251020,000000,2,2,1.82,1.82,6050,0
+YJ.US,D,20251021,000000,1.91,1.91,1.89,1.89,13387,0
+YJ.US,D,20251022,000000,1.9,1.9,1.84,1.84,8544,0
+YJ.US,D,20251023,000000,1.85,1.85,1.81,1.81,3332,0
+YJ.US,D,20251024,000000,2,2,1.85,1.86,1664,0
+YJ.US,D,20251027,000000,1.87,1.89,1.87,1.87,1228,0
+YJ.US,D,20251028,000000,1.8749,1.8749,1.86,1.86,678,0
+YJ.US,D,20251029,000000,1.88,1.88,1.81,1.85,3059,0
+YJ.US,D,20251030,000000,1.81,1.9082,1.81,1.81,6134,0
+YJ.US,D,20251031,000000,1.83,1.865,1.8,1.8273,6921,0
+YJ.US,D,20251103,000000,1.8,1.83,1.8,1.81,7167,0
+YJ.US,D,20251104,000000,1.8,1.81,1.79,1.79,6987,0
+YJ.US,D,20251105,000000,1.8,1.8,1.7,1.71,4146,0
+YJ.US,D,20251106,000000,1.72,1.745,1.69,1.74,6116,0
+YJ.US,D,20251107,000000,1.7228,1.7228,1.7,1.71,4507,0
+YJ.US,D,20251110,000000,1.795,1.795,1.7342,1.74,2845,0
+YJ.US,D,20251111,000000,1.73,1.78,1.73,1.73,4150,0
+YJ.US,D,20251112,000000,1.74,1.765,1.7,1.7,6508,0
+YJ.US,D,20251113,000000,1.69,1.6999,1.675,1.6999,2404,0
+YJ.US,D,20251117,000000,1.67,1.7101,1.66,1.67,4861,0
+YJ.US,D,20251118,000000,1.65,1.65,1.61,1.61,6468,0
+YJ.US,D,20251119,000000,1.5555,1.6,1.5555,1.58,1058,0
+YJ.US,D,20251120,000000,1.62,1.62,1.6,1.6,728,0
+YJ.US,D,20251121,000000,1.57,1.57,1.45,1.45,5023,0
+YJ.US,D,20251124,000000,1.42,1.48,1.42,1.48,2165,0
+YJ.US,D,20251126,000000,1.6499,1.6499,1.52,1.52,629,0
+YJ.US,D,20251128,000000,1.52,1.55,1.52,1.54,1029,0
+YJ.US,D,20251201,000000,1.55,1.55,1.51,1.51,4843,0
+YJ.US,D,20251202,000000,1.52,1.5595,1.52,1.5595,532,0
+YJ.US,D,20251204,000000,1.57,1.57,1.5001,1.5001,1094,0
+YJ.US,D,20251205,000000,1.52,1.555,1.52,1.555,2970,0
+YJ.US,D,20251208,000000,1.51,1.57,1.51,1.52,2399,0
+YJ.US,D,20251209,000000,1.58,1.59,1.5101,1.5101,1012,0
+YJ.US,D,20251210,000000,1.58,1.6612,1.58,1.6,6030,0
+YJ.US,D,20251211,000000,1.61,1.61,1.61,1.61,306,0
+YJ.US,D,20251215,000000,1.51,1.51,1.49,1.49,2367,0
+YJ.US,D,20251216,000000,1.39,1.41,1.39,1.4,970,0
+YJ.US,D,20251217,000000,1.4901,1.4901,1.42,1.42,745,0
+YJ.US,D,20251219,000000,1.4101,1.48,1.41,1.41,862,0
+YJ.US,D,20251222,000000,1.42,1.6,1.42,1.43,30442,0
+YJ.US,D,20251223,000000,1.43,1.555,1.43,1.53,4697,0
+YJ.US,D,20251224,000000,1.49,1.69,1.49,1.5,16661,0
+YJ.US,D,20251226,000000,1.6,1.6,1.41,1.49,8139,0
+YJ.US,D,20251229,000000,1.46,1.46,1.41,1.41,1650,0
+YJ.US,D,20251230,000000,1.43,1.43,1.2,1.23,13870,0
+YJ.US,D,20251231,000000,1.24,1.24,1.18,1.18,5711,0
+YJ.US,D,20260102,000000,1.1999,1.1999,1.18,1.19,1650,0
+YJ.US,D,20260105,000000,1.14,1.2,1.1101,1.12,7559,0
+YJ.US,D,20260106,000000,1.151,1.2299,1.15,1.2299,4274,0
+YJ.US,D,20260107,000000,1.24,1.31,1.24,1.31,2631,0
+YJ.US,D,20260108,000000,1.2999,1.2999,1.2899,1.2899,1435,0
+YJ.US,D,20260109,000000,1.29,1.3,1.29,1.3,410,0
+YJ.US,D,20260112,000000,1.3,1.31,1.3,1.31,3449,0
+YJ.US,D,20260113,000000,1.31,1.31,1.29,1.31,2606,0
+YJ.US,D,20260115,000000,1.3562,1.3562,1.25,1.3,2694,0
+YJ.US,D,20260116,000000,1.3,1.4,1.26,1.3,11884,0
+YJ.US,D,20260120,000000,1.3,1.33,1.25,1.33,6439,0
+YJ.US,D,20260121,000000,1.31,1.33,1.26,1.29,5534,0
+YJ.US,D,20260122,000000,1.2809,1.29,1.2601,1.29,1212,0
+YJ.US,D,20260123,000000,1.29,1.33,1.25,1.29,5322,0
+YJ.US,D,20260126,000000,1.3,1.3099,1.25,1.3099,2297,0
+YJ.US,D,20260127,000000,1.32,1.32,1.31,1.31,1568,0
+YJ.US,D,20260128,000000,1.32,1.6312,1.32,1.48,57698,0
+YJ.US,D,20260129,000000,1.45,1.6285,1.44,1.56,34202,0
+YJ.US,D,20260130,000000,1.48,1.79,1.46,1.59,3592403,0
+YJ.US,D,20260202,000000,1.88,2.33,1.62,1.85,8847970,0
+YJ.US,D,20260203,000000,1.8,1.8,1.55,1.59,246454,0
+YJ.US,D,20260204,000000,1.53,1.6771,1.3906,1.52,33976,0
+YJ.US,D,20260205,000000,1.46,1.53,1.42,1.5,27306,0
+YJ.US,D,20260206,000000,1.3,1.455,1.25,1.455,34505,0
+YJ.US,D,20260209,000000,1.39,1.43,1.25,1.35,19950,0
+YJ.US,D,20260210,000000,1.28,1.36,1.28,1.36,11305,0
+YJ.US,D,20260211,000000,1.28,1.36,1.28,1.36,9066,0
+YJ.US,D,20260212,000000,1.31,1.455,1.31,1.44,9972,0
+YJ.US,D,20260213,000000,1.3218,1.41,1.3218,1.41,2606,0
+YJ.US,D,20260217,000000,1.43,1.43,1.345,1.43,9181,0
+YJ.US,D,20260218,000000,1.43,1.43,1.43,1.43,5898,0
diff --git a/daily/us/nasdaq stocks/3/yorku.us.txt b/daily/us/nasdaq stocks/3/yorku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/3/yorw.us.txt b/daily/us/nasdaq stocks/3/yorw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..269223e94649c4e9868c2f75d108f1762ac94cd7
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/yorw.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YORW.US,D,20050225,000000,9.85052,9.87329,9.77327,9.78812,7989.4983997165,0
+YORW.US,D,20050228,000000,9.77327,9.92083,9.77327,9.85744,1559.1235501975,0
+YORW.US,D,20050301,000000,9.80298,9.97528,9.80298,9.95946,8657.9827198141,0
+YORW.US,D,20050302,000000,9.97528,10.0109,9.95153,9.98324,8455.0139156757,0
+YORW.US,D,20050303,000000,9.97528,9.97528,9.83665,9.83665,3760.4767493104,0
+YORW.US,D,20050304,000000,9.92677,10.4111,9.92677,10.2061,27217.005860409,0
+YORW.US,D,20050307,000000,10.2061,10.5378,10.1417,10.2921,14894.476920604,0
+YORW.US,D,20050308,000000,10.1288,10.3913,10.1288,10.2367,7974.3514740345,0
+YORW.US,D,20050309,000000,10.1743,10.2833,9.77327,10.0515,32710.290907737,0
+YORW.US,D,20050310,000000,10.0456,10.1981,9.77327,10.1981,15145.915886924,0
+YORW.US,D,20050311,000000,10.2921,10.2921,10.1921,10.2367,33184.894579105,0
+YORW.US,D,20050314,000000,9.78119,10.2457,9.78119,10.2367,27800.667396688,0
+YORW.US,D,20050315,000000,10.1051,10.1743,9.91291,9.95153,4352.2166459527,0
+YORW.US,D,20050316,000000,10.0971,10.0971,9.77327,9.79604,20209.028244884,0
+YORW.US,D,20050317,000000,9.78119,10.1051,9.68811,9.77327,7800.6667262146,0
+YORW.US,D,20050318,000000,9.78119,9.78119,9.64057,9.64849,10761.385799517,0
+YORW.US,D,20050321,000000,9.69603,9.8208,9.52173,9.52867,7439.1600999382,0
+YORW.US,D,20050322,000000,9.91291,10.0297,9.64057,10.0297,10333.23270024,0
+YORW.US,D,20050323,000000,9.82872,9.94361,9.74356,9.87329,11844.895883301,0
+YORW.US,D,20050324,000000,9.92677,9.92677,9.71385,9.87329,2595.1732668442,0
+YORW.US,D,20050328,000000,9.69603,9.85052,9.69603,9.8208,21602.545407626,0
+YORW.US,D,20050329,000000,9.88914,9.93568,9.8208,9.8208,5024.7401462322,0
+YORW.US,D,20050330,000000,9.66632,10.0199,9.66632,9.85052,9704.1303869155,0
+YORW.US,D,20050331,000000,9.82872,9.82872,9.78119,9.79604,20953.247193392,0
+YORW.US,D,20050401,000000,9.66632,9.78119,9.57521,9.60294,5870.9483943316,0
+YORW.US,D,20050404,000000,9.64057,9.64057,9.51381,9.52173,18703.423832096,0
+YORW.US,D,20050405,000000,9.51381,9.51381,9.31238,9.48807,5139.8567814152,0
+YORW.US,D,20050406,000000,9.63166,9.77327,9.56729,9.65741,5783.0962253762,0
+YORW.US,D,20050408,000000,9.65741,9.68315,9.38586,9.64057,3791.7803957198,0
+YORW.US,D,20050411,000000,9.73069,9.8208,9.68811,9.8208,2818.3379718919,0
+YORW.US,D,20050412,000000,9.92677,10.0297,9.51381,10.0297,26336.464580764,0
+YORW.US,D,20050413,000000,10.3357,10.8002,9.77327,10.0377,61026.963572657,0
+YORW.US,D,20050414,000000,10.0297,10.0823,10.0297,10.0823,28270.222092829,0
+YORW.US,D,20050415,000000,10.2367,10.5903,10.0515,10.2833,34701.606737394,0
+YORW.US,D,20050418,000000,10.5903,10.9002,10.2061,10.7012,42769.869150656,0
+YORW.US,D,20050419,000000,10.9002,11.7499,10.9002,11.3468,109119.46240795,0
+YORW.US,D,20050420,000000,11.3182,11.4092,10.9329,11.3182,99063.92334522,0
+YORW.US,D,20050421,000000,11.1874,11.4092,11.1874,11.3618,48829.649218489,0
+YORW.US,D,20050422,000000,11.2617,11.4162,11.2102,11.2102,58523.68165495,0
+YORW.US,D,20050425,000000,10.9329,11.1636,10.5685,10.8002,16211.24965989,0
+YORW.US,D,20050426,000000,10.2685,11.022,10.2685,10.8052,40062.608633766,0
+YORW.US,D,20050427,000000,10.8002,11.0448,10.6824,10.8428,9686.9638711426,0
+YORW.US,D,20050428,000000,10.7557,10.9072,10.6824,10.6824,9096.2337695457,0
+YORW.US,D,20050429,000000,10.6824,10.7477,10.4457,10.4457,5258.0028017345,0
+YORW.US,D,20050502,000000,10.4367,10.6219,10.4111,10.5378,10080.783938874,0
+YORW.US,D,20050503,000000,10.5764,10.5764,10.5309,10.5309,9783.9041955072,0
+YORW.US,D,20050504,000000,10.5764,10.5764,10.4991,10.5378,18170.252048091,0
+YORW.US,D,20050505,000000,10.5903,10.5903,10.5239,10.5823,20810.866091981,0
+YORW.US,D,20050506,000000,10.5992,10.5992,9.35774,10.2229,64130.063747371,0
+YORW.US,D,20050509,000000,10.2229,10.4199,10.0823,10.2367,14435.020174918,0
+YORW.US,D,20050510,000000,10.4367,10.4367,10.2061,10.4199,9334.5454002754,0
+YORW.US,D,20050511,000000,10.4913,10.4913,10.4111,10.4367,14423.912429418,0
+YORW.US,D,20050512,000000,10.4853,10.517,10.4367,10.4991,11034.030461793,0
+YORW.US,D,20050513,000000,11.3548,11.3548,10.4111,10.6358,55232.759601781,0
+YORW.US,D,20050516,000000,10.6437,10.9002,10.6437,10.6824,21993.336090221,0
+YORW.US,D,20050517,000000,10.7259,10.9706,10.7101,10.8685,32100.374700276,0
+YORW.US,D,20050518,000000,10.7259,10.8517,10.6754,10.8002,13263.657922178,0
+YORW.US,D,20050519,000000,10.8002,10.9992,10.7012,10.7101,16699.990461895,0
+YORW.US,D,20050520,000000,10.8002,10.9488,10.6675,10.7012,8609.5125576318,0
+YORW.US,D,20050523,000000,10.9488,11.0062,10.6675,10.6824,9213.3699948197,0
+YORW.US,D,20050524,000000,10.7012,10.8002,10.6675,10.6675,3631.222983491,0
+YORW.US,D,20050525,000000,10.8002,10.8052,10.6824,10.6913,5193.3759188248,0
+YORW.US,D,20050526,000000,10.6675,10.8052,10.6675,10.8002,8122.7913457178,0
+YORW.US,D,20050527,000000,10.7903,10.9002,10.7903,10.8002,14612.74410292,0
+YORW.US,D,20050531,000000,10.5823,11.0062,10.5823,10.9408,7340.2001854827,0
+YORW.US,D,20050601,000000,11.0062,11.0062,10.9072,10.9329,10987.579889701,0
+YORW.US,D,20050602,000000,10.7477,11.0528,10.6754,11.0528,10548.319044924,0
+YORW.US,D,20050603,000000,11.0528,11.0854,10.9072,11.0528,21838.837448265,0
+YORW.US,D,20050606,000000,11.0062,11.0062,10.8685,10.926,5893.1638853318,0
+YORW.US,D,20050607,000000,11.022,11.022,10.8359,10.9329,5885.0855249681,0
+YORW.US,D,20050608,000000,10.9775,11.0854,10.9775,11.0528,9517.3183035045,0
+YORW.US,D,20050609,000000,11.0528,11.0775,11.0528,11.0616,2496.2133523887,0
+YORW.US,D,20050610,000000,10.8517,11.0775,10.7774,11.0448,15858.831189022,0
+YORW.US,D,20050613,000000,10.8517,11.0854,10.8517,11.0528,13722.104872819,0
+YORW.US,D,20050614,000000,11.132,11.1954,11.022,11.1954,12040.796122121,0
+YORW.US,D,20050615,000000,11.1954,11.237,11.1161,11.1636,6807.0284014773,0
+YORW.US,D,20050616,000000,11.3092,11.3182,11.1874,11.3182,6898.9197506146,0
+YORW.US,D,20050617,000000,11.3182,11.3182,11.1874,11.1954,12806.220766583,0
+YORW.US,D,20050620,000000,11.334,11.334,11.1161,11.2528,5540.7454144646,0
+YORW.US,D,20050621,000000,11.0854,11.4162,11.0379,11.2528,34233.061836298,0
+YORW.US,D,20050622,000000,11.3013,11.334,11.0854,11.2924,7148.3391268444,0
+YORW.US,D,20050623,000000,11.1082,11.3182,11.0528,11.3013,9474.906911595,0
+YORW.US,D,20050624,000000,11.3182,11.3182,11.1954,11.3182,11371.302006978,0
+YORW.US,D,20050627,000000,11.132,11.334,11.0379,11.1716,9931.334272145,0
+YORW.US,D,20050628,000000,11.1636,11.4716,10.9567,11.2854,14972.231139105,0
+YORW.US,D,20050629,000000,11.326,11.3618,10.9329,10.9329,1462.1832258328,0
+YORW.US,D,20050630,000000,11.3618,11.3618,10.7616,10.8685,8479.2489967668,0
+YORW.US,D,20050701,000000,10.8685,11.2102,10.8685,11.0993,7533.0710391664,0
+YORW.US,D,20050705,000000,11.3013,11.3618,10.9567,11.2102,8355.0442061747,0
+YORW.US,D,20050706,000000,11.2032,11.2528,10.9646,11.2528,6396.0418179732,0
+YORW.US,D,20050707,000000,10.9567,11.3618,10.9567,11.2854,6471.7764463831,0
+YORW.US,D,20050708,000000,11.3618,11.3618,11.0528,11.2617,6866.6063091598,0
+YORW.US,D,20050711,000000,11.0528,11.3182,11.0528,11.3182,4996.4658849592,0
+YORW.US,D,20050712,000000,11.3182,11.3914,10.9171,11.0528,24970.211884251,0
+YORW.US,D,20050713,000000,10.9923,11.1636,10.9706,11.0528,4596.5870469552,0
+YORW.US,D,20050714,000000,10.9706,11.0528,10.8854,11.0528,3035.4439066668,0
+YORW.US,D,20050715,000000,11.3092,11.3914,11.0379,11.341,15372.109977109,0
+YORW.US,D,20050718,000000,11.341,11.3468,11.1795,11.2191,10483.692162014,0
+YORW.US,D,20050719,000000,11.2102,11.326,11.0854,11.326,13688.781636319,0
+YORW.US,D,20050720,000000,11.3182,11.5172,11.3182,11.5172,17750.177309178,0
+YORW.US,D,20050721,000000,11.425,12.2569,11.3182,12.0866,22353.832921452,0
+YORW.US,D,20050722,000000,11.841,12.0866,11.442,11.7568,12130.667881167,0
+YORW.US,D,20050725,000000,11.7776,12.3055,11.6875,12.0965,32273.049653051,0
+YORW.US,D,20050726,000000,12.8601,12.9046,12.3659,12.8393,60528.124820198,0
+YORW.US,D,20050727,000000,13.5304,13.5304,12.7135,12.7709,52391.196343843,0
+YORW.US,D,20050728,000000,12.8393,13.0759,12.8323,12.8323,54592.549542956,0
+YORW.US,D,20050729,000000,13.0611,13.0611,12.4183,12.6203,14633.949798874,0
+YORW.US,D,20050801,000000,12.9046,12.9591,11.5934,12.1649,38841.766423798,0
+YORW.US,D,20050802,000000,12.0411,12.2728,11.9331,12.1292,18452.994660822,0
+YORW.US,D,20050803,000000,12.4758,12.5491,12.1213,12.4985,15219.630925243,0
+YORW.US,D,20050804,000000,12.5817,12.7501,12.1133,12.1876,10956.276243292,0
+YORW.US,D,20050805,000000,11.9331,12.2728,11.9331,12.1351,17973.342014225,0
+YORW.US,D,20050808,000000,12.4361,12.5649,12.0094,12.249,9597.0921120962,0
+YORW.US,D,20050809,000000,12.3351,12.4985,11.95,11.95,14484.500132145,0
+YORW.US,D,20050810,000000,11.841,12.5649,11.841,12.5649,26557.609695721,0
+YORW.US,D,20050811,000000,12.2025,12.5649,11.9638,12.4758,12303.342833942,0
+YORW.US,D,20050812,000000,12.5957,12.8055,12.4827,12.8055,9503.181172868,0
+YORW.US,D,20050815,000000,12.9363,13.0611,12.5491,12.8838,14279.511737916,0
+YORW.US,D,20050816,000000,12.9591,12.9819,12.8461,12.9205,7161.4664624354,0
+YORW.US,D,20050817,000000,13.0284,13.0284,12.0797,12.4361,12447.743525443,0
+YORW.US,D,20050818,000000,12.5649,12.5649,11.9797,11.9886,14401.696938417,0
+YORW.US,D,20050819,000000,12.2639,12.2639,11.6271,11.8717,20014.13780111,0
+YORW.US,D,20050822,000000,11.8717,12.0797,11.8717,11.95,7741.0888185322,0
+YORW.US,D,20050823,000000,12.1955,12.1955,11.7499,11.9331,7692.6186563499,0
+YORW.US,D,20050824,000000,11.8331,11.9133,11.7262,11.8252,11562.15327057,0
+YORW.US,D,20050825,000000,12.1044,12.1044,11.7103,11.734,20305.968569249,0
+YORW.US,D,20050826,000000,11.9054,11.95,11.7648,11.8252,6843.3810231141,0
+YORW.US,D,20050829,000000,12.0866,12.0866,11.9262,12.0173,6437.4434148373,0
+YORW.US,D,20050830,000000,12.2817,12.3055,12.0638,12.1876,9477.9362967314,0
+YORW.US,D,20050831,000000,11.8252,12.1876,11.8252,12.0262,6997.8796650702,0
+YORW.US,D,20050901,000000,11.8252,12.0411,11.8252,12.0341,12806.220766583,0
+YORW.US,D,20050902,000000,12.0411,12.0411,12.0262,12.0262,4752.0954839567,0
+YORW.US,D,20050906,000000,12.0866,12.0866,11.9638,12.0024,6930.223397024,0
+YORW.US,D,20050907,000000,12.0559,12.1431,11.9975,12.0797,9619.3076030964,0
+YORW.US,D,20050908,000000,12.2877,12.4451,12.0559,12.3728,12304.352628988,0
+YORW.US,D,20050909,000000,12.3936,12.4451,12.3807,12.3936,12278.097957805,0
+YORW.US,D,20050912,000000,12.4758,12.9819,12.4758,12.9819,15843.684263341,0
+YORW.US,D,20050913,000000,13.0363,13.0838,12.8838,12.9511,9974.7554591,0
+YORW.US,D,20050914,000000,13.0759,13.0759,12.5957,13.0363,5661.9208199204,0
+YORW.US,D,20050915,000000,13.2908,13.367,12.9819,13.0611,10294.860488513,0
+YORW.US,D,20050916,000000,13.3364,13.3364,12.9046,12.967,4192.6690287693,0
+YORW.US,D,20050919,000000,13.0611,13.1076,12.9205,13.1076,12072.09976853,0
+YORW.US,D,20050920,000000,13.1829,13.367,13.1145,13.1997,12655.761304809,0
+YORW.US,D,20050921,000000,13.3215,13.3215,13.1225,13.1225,9898.0110356447,0
+YORW.US,D,20050922,000000,13.3007,13.3007,12.8601,12.9511,9728.3654680066,0
+YORW.US,D,20050923,000000,13.1512,13.2383,12.8601,13.0145,8580.2285013133,0
+YORW.US,D,20050926,000000,13.3076,13.3453,13.1997,13.3215,14282.541123052,0
+YORW.US,D,20050927,000000,13.1512,13.3364,13.1353,13.2225,8026.8608163987,0
+YORW.US,D,20050928,000000,13.3611,13.367,13.2146,13.367,4098.7580895411,0
+YORW.US,D,20050929,000000,13.367,13.367,12.9046,12.9135,16724.225542985,0
+YORW.US,D,20050930,000000,13.783,13.783,12.9283,13.2908,7844.0879131696,0
+YORW.US,D,20051003,000000,13.6216,13.6216,13.3007,13.3829,5734.6260631939,0
+YORW.US,D,20051004,000000,13.6126,13.6126,13.367,13.367,7478.5421067113,0
+YORW.US,D,20051005,000000,13.5454,13.578,13.069,13.3076,14827.830447603,0
+YORW.US,D,20051006,000000,13.585,13.585,12.7709,13.276,12822.377487311,0
+YORW.US,D,20051007,000000,13.0611,13.4226,12.8601,13.4226,3988.6904295854,0
+YORW.US,D,20051010,000000,13.5454,13.5454,13.0918,13.0918,5833.5859776494,0
+YORW.US,D,20051011,000000,13.1076,13.1076,12.8601,12.9046,4370.3929567711,0
+YORW.US,D,20051012,000000,12.8601,12.8601,11.3618,11.7945,40711.906847999,0
+YORW.US,D,20051013,000000,11.6726,11.7945,11.2617,11.4716,37690.600071968,0
+YORW.US,D,20051014,000000,11.1954,11.741,11.0914,11.442,28885.187275517,0
+YORW.US,D,20051017,000000,11.5934,11.8252,11.4954,11.8252,10039.38234201,0
+YORW.US,D,20051018,000000,12.0094,12.1579,11.8648,12.0866,6129.4559259705,0
+YORW.US,D,20051019,000000,12.3501,12.3501,11.9638,12.1955,7900.6364357156,0
+YORW.US,D,20051020,000000,12.4679,12.4679,11.848,11.9054,15631.627303793,0
+YORW.US,D,20051021,000000,11.7776,12.2025,11.6182,12.2025,10421.084869195,0
+YORW.US,D,20051024,000000,12.3807,12.3807,11.9054,12.0866,6128.4461309251,0
+YORW.US,D,20051025,000000,11.9638,11.9638,11.6479,11.9054,4981.3189592772,0
+YORW.US,D,20051026,000000,12.1876,12.1876,11.9054,11.9579,10211.047499738,0
+YORW.US,D,20051027,000000,11.8252,11.8252,11.7024,11.7024,979.50119410073,0
+YORW.US,D,20051028,000000,12.0559,12.0559,11.6558,11.8252,2225.5882802041,0
+YORW.US,D,20051031,000000,11.6875,11.9212,11.6875,11.7648,2333.6363500689,0
+YORW.US,D,20051101,000000,11.6558,11.7024,11.5934,11.5934,13922.044291822,0
+YORW.US,D,20051102,000000,11.5934,11.5934,11.237,11.3182,13170.756777996,0
+YORW.US,D,20051103,000000,11.1795,11.3013,10.9488,11.1548,8604.4635824045,0
+YORW.US,D,20051104,000000,11.3182,11.3182,10.6071,10.8359,11856.003628801,0
+YORW.US,D,20051107,000000,10.718,11.1795,10.6675,11.1795,8019.7922510804,0
+YORW.US,D,20051108,000000,11.3182,11.3182,10.8685,11.237,7392.7095278469,0
+YORW.US,D,20051109,000000,11.3092,11.3182,11.0696,11.1636,12823.387282356,0
+YORW.US,D,20051110,000000,11.3182,11.4568,11.2448,11.4568,19972.736204245,0
+YORW.US,D,20051111,000000,11.539,11.841,11.4647,11.841,17520.953833858,0
+YORW.US,D,20051114,000000,11.841,12.1787,11.841,12.049,4666.2629050922,0
+YORW.US,D,20051115,000000,12.3223,13.0363,12.3223,12.5491,24856.105044112,0
+YORW.US,D,20051116,000000,12.7273,12.7273,12.2877,12.4273,6724.2252077492,0
+YORW.US,D,20051117,000000,12.5957,12.8601,12.3807,12.5213,22867.818599593,0
+YORW.US,D,20051118,000000,12.5125,12.8601,12.5125,12.7214,8287.3879381285,0
+YORW.US,D,20051121,000000,12.8601,12.8601,12.7214,12.7967,5195.3955089157,0
+YORW.US,D,20051122,000000,12.8601,12.9819,12.7273,12.7273,12623.447863354,0
+YORW.US,D,20051123,000000,12.6431,12.7273,12.6203,12.6689,8207.6141295368,0
+YORW.US,D,20051125,000000,12.4105,12.5957,12.4105,12.5957,4327.9815648616,0
+YORW.US,D,20051128,000000,12.6283,13.2611,12.4451,13.0284,18683.227931187,0
+YORW.US,D,20051129,000000,12.7639,13.2611,12.7214,13.167,19680.905436106,0
+YORW.US,D,20051130,000000,13.2611,13.5236,13.1908,13.478,16602.040342485,0
+YORW.US,D,20051201,000000,13.1145,13.7315,13.1145,13.2225,26196.103069444,0
+YORW.US,D,20051202,000000,13.5691,13.5691,12.9363,12.9363,4474.401846454,0
+YORW.US,D,20051205,000000,13.7236,13.7236,12.6689,12.8055,12750.682039082,0
+YORW.US,D,20051206,000000,12.7323,12.8838,12.7065,12.7639,7485.6106720296,0
+YORW.US,D,20051207,000000,12.8601,13.0611,12.8601,12.9819,12420.479059215,0
+YORW.US,D,20051208,000000,13.268,13.6126,12.8601,12.9363,9509.2399431408,0
+YORW.US,D,20051209,000000,13.3304,13.7236,13.0611,13.6048,5871.9581893771,0
+YORW.US,D,20051212,000000,13.2453,13.578,13.1225,13.4076,16875.694799805,0
+YORW.US,D,20051213,000000,13.478,13.478,13.1908,13.3364,9513.2791233227,0
+YORW.US,D,20051214,000000,13.3215,13.7236,13.1512,13.7236,8987.1759046356,0
+YORW.US,D,20051215,000000,13.367,13.783,13.1225,13.1225,14664.243650238,0
+YORW.US,D,20051216,000000,13.0145,13.367,12.8601,12.9363,13819.045197185,0
+YORW.US,D,20051219,000000,13.2453,13.3007,12.9987,13.0145,3996.7687899492,0
+YORW.US,D,20051220,000000,13.2908,13.3364,13.0611,13.0611,4142.1792764961,0
+YORW.US,D,20051221,000000,13.367,13.367,13.0759,13.2383,5540.7454144646,0
+YORW.US,D,20051222,000000,13.2383,13.3007,13.1997,13.3007,3516.106348308,0
+YORW.US,D,20051223,000000,13.4226,13.4226,12.8897,12.9205,11074.422263611,0
+YORW.US,D,20051227,000000,12.9205,12.9205,12.1431,12.3223,23353.530016462,0
+YORW.US,D,20051228,000000,12.5065,12.5957,12.4897,12.5957,5444.8148851455,0
+YORW.US,D,20051229,000000,12.9442,13.0145,12.8393,13.0145,6142.5832615616,0
+YORW.US,D,20051230,000000,12.8967,13.3304,12.8967,13.2908,8085.4289290356,0
+YORW.US,D,20060103,000000,13.367,13.367,12.7135,13.0452,13270.726487496,0
+YORW.US,D,20060104,000000,13.167,13.167,12.8759,13.1145,9925.2755018722,0
+YORW.US,D,20060105,000000,12.9907,13.2908,11.8252,12.7799,52211.452825751,0
+YORW.US,D,20060106,000000,13.0284,13.367,12.8601,13.3611,18490.357077504,0
+YORW.US,D,20060109,000000,13.367,13.4226,12.8679,13.4166,24601.636692656,0
+YORW.US,D,20060110,000000,13.5008,13.5008,13.1076,13.1997,5365.0410765538,0
+YORW.US,D,20060111,000000,13.3215,13.367,13.1145,13.1145,5120.6706755513,0
+YORW.US,D,20060112,000000,13.4008,13.4008,12.9819,13.367,16151.671752208,0
+YORW.US,D,20060113,000000,13.367,13.367,13.0759,13.367,4189.6396436329,0
+YORW.US,D,20060117,000000,13.4928,13.7078,13.367,13.367,11585.378556616,0
+YORW.US,D,20060118,000000,13.7018,13.7078,13.367,13.5532,5672.0187703751,0
+YORW.US,D,20060119,000000,13.783,13.783,13.5008,13.5008,11391.497907887,0
+YORW.US,D,20060120,000000,13.5008,13.6304,13.367,13.6304,6221.3472751078,0
+YORW.US,D,20060123,000000,13.783,13.886,13.5077,13.6562,29042.71530261,0
+YORW.US,D,20060124,000000,13.7315,14.296,13.7315,13.9949,18983.13705969,0
+YORW.US,D,20060125,000000,14.0147,14.3871,13.6304,14.0018,19748.561704153,0
+YORW.US,D,20060126,000000,13.7542,13.879,13.7078,13.7078,3061.6985778489,0
+YORW.US,D,20060127,000000,14.0385,14.1405,13.783,14.0147,10111.077790238,0
+YORW.US,D,20060130,000000,14.296,14.296,14.0147,14.0147,18208.624259819,0
+YORW.US,D,20060131,000000,14.1405,14.296,13.8454,14.296,8748.8642739059,0
+YORW.US,D,20060201,000000,14.2088,14.2474,13.7702,13.8306,11895.385635574,0
+YORW.US,D,20060202,000000,14.1108,14.1108,13.8306,14.085,9252.7520015928,0
+YORW.US,D,20060203,000000,14.2266,14.296,14.0147,14.2801,5551.8531599648,0
+YORW.US,D,20060206,000000,14.296,14.4029,14.296,14.3306,16973.644919215,0
+YORW.US,D,20060207,000000,14.3544,14.4029,14.1544,14.2177,2507.3210978888,0
+YORW.US,D,20060208,000000,14.0702,14.1405,13.8156,13.886,6416.2377188825,0
+YORW.US,D,20060209,000000,14.0464,14.2712,13.886,13.886,6586.893081566,0
+YORW.US,D,20060210,000000,13.7542,13.987,13.6304,13.8543,5489.2458671459,0
+YORW.US,D,20060213,000000,14.2712,14.2712,13.7622,13.8306,9936.3832473724,0
+YORW.US,D,20060214,000000,13.7078,13.7315,13.6304,13.6304,6478.8450117013,0
+YORW.US,D,20060215,000000,13.886,13.886,13.367,13.4612,11568.212040843,0
+YORW.US,D,20060216,000000,13.367,13.478,13.367,13.4612,5926.4871218322,0
+YORW.US,D,20060217,000000,13.4008,13.679,13.4008,13.679,9201.2524542741,0
+YORW.US,D,20060221,000000,13.8156,13.886,13.6474,13.6474,11302.635943886,0
+YORW.US,D,20060222,000000,13.6304,13.886,13.6304,13.886,7157.4272822536,0
+YORW.US,D,20060223,000000,13.886,13.987,13.6304,13.7315,9783.9041955072,0
+YORW.US,D,20060224,000000,14.0018,14.2177,13.1145,13.5532,32264.971292687,0
+YORW.US,D,20060227,000000,13.886,13.886,13.5532,13.578,7793.5981608963,0
+YORW.US,D,20060228,000000,14.1405,14.1405,13.6126,13.791,13556.498485363,0
+YORW.US,D,20060301,000000,14.1405,14.1405,13.9464,13.9534,10026.255006419,0
+YORW.US,D,20060302,000000,14.1336,14.3465,14.094,14.2712,7331.1120300735,0
+YORW.US,D,20060303,000000,14.3871,14.394,14.1028,14.2474,4358.2754162255,0
+YORW.US,D,20060306,000000,14.2266,14.2474,14.1336,14.2474,1730.7887079264,0
+YORW.US,D,20060307,000000,14.0702,14.2474,13.987,13.987,2176.1083229764,0
+YORW.US,D,20060308,000000,14.193,14.2474,14.1544,14.2266,5759.8709393305,0
+YORW.US,D,20060309,000000,14.2474,14.2474,14.0147,14.2405,3989.7002246309,0
+YORW.US,D,20060310,000000,14.0464,14.0464,13.478,13.8306,8019.7922510804,0
+YORW.US,D,20060313,000000,13.5236,13.6304,13.478,13.6304,4919.7214615039,0
+YORW.US,D,20060314,000000,13.478,13.987,13.478,13.8236,12032.717761757,0
+YORW.US,D,20060315,000000,14.1405,14.1405,13.6642,13.7998,12026.658991484,0
+YORW.US,D,20060316,000000,13.879,13.886,13.4928,13.6216,5057.0535876871,0
+YORW.US,D,20060317,000000,13.5008,14.0385,13.4463,14.0018,6143.5930566071,0
+YORW.US,D,20060320,000000,14.0642,14.0642,13.5454,13.886,6315.258214336,0
+YORW.US,D,20060321,000000,13.8306,13.8722,13.6304,13.7236,4839.9476529122,0
+YORW.US,D,20060322,000000,13.879,13.879,13.6216,13.7542,5180.2485832338,0
+YORW.US,D,20060323,000000,13.6216,13.886,13.6216,13.6304,4515.803443318,0
+YORW.US,D,20060324,000000,13.777,13.879,13.6304,13.679,2999.0912850301,0
+YORW.US,D,20060327,000000,13.8454,13.879,13.6384,13.879,3921.0341615393,0
+YORW.US,D,20060328,000000,13.6304,13.879,13.4463,13.4463,19588.004291924,0
+YORW.US,D,20060329,000000,13.6216,13.6216,13.276,13.3542,26638.393299358,0
+YORW.US,D,20060330,000000,13.4542,13.6642,12.967,13.4226,9826.3155874167,0
+YORW.US,D,20060331,000000,13.276,13.5384,13.276,13.5384,19519.338228832,0
+YORW.US,D,20060403,000000,13.5454,13.7315,13.2453,13.3304,9428.4563395036,0
+YORW.US,D,20060404,000000,13.2453,13.3829,13.0145,13.0145,14810.66393183,0
+YORW.US,D,20060405,000000,12.8601,13.4928,12.8601,12.9363,1562.1529353338,0
+YORW.US,D,20060406,000000,13.0759,13.4928,13.0759,13.3136,5617.48983792,0
+YORW.US,D,20060407,000000,13.5008,13.5008,13.2611,13.367,1854.9934985186,0
+YORW.US,D,20060410,000000,13.1997,13.1997,13.1225,13.1353,1615.6720727435,0
+YORW.US,D,20060411,000000,13.2611,13.4226,13.1433,13.2453,12812.279536856,0
+YORW.US,D,20060412,000000,13.1284,13.1908,13.069,13.069,5178.2289931428,0
+YORW.US,D,20060413,000000,13.2453,13.5008,13.2453,13.4008,4723.8212226837,0
+YORW.US,D,20060417,000000,13.5236,13.8454,13.5077,13.7078,7807.7352915328,0
+YORW.US,D,20060418,000000,13.8632,13.8632,12.9363,13.3076,30184.79349903,0
+YORW.US,D,20060419,000000,13.2611,13.5077,13.2611,13.268,13154.600057268,0
+YORW.US,D,20060420,000000,13.5691,13.5691,13.2908,13.4928,26797.940916542,0
+YORW.US,D,20060421,000000,13.7156,13.8306,13.7156,13.8088,7123.0942507078,0
+YORW.US,D,20060424,000000,13.879,13.886,13.8306,13.886,3082.9042738036,0
+YORW.US,D,20060425,000000,13.7622,13.7622,13.5384,13.687,3386.8525824885,0
+YORW.US,D,20060426,000000,13.879,13.879,13.5236,13.7542,2256.8919266135,0
+YORW.US,D,20060427,000000,13.879,13.9612,13.6304,13.6304,2765.8286295277,0
+YORW.US,D,20060428,000000,13.8088,13.8088,13.6384,13.7542,2769.8678097096,0
+YORW.US,D,20060501,000000,13.879,14.2177,13.7018,14.1177,12308.391809169,0
+YORW.US,D,20060502,000000,14.2177,14.5693,14.1484,14.5693,9882.8641099627,0
+YORW.US,D,20060503,000000,14.6585,14.6585,14.0018,14.1781,7709.7851721228,0
+YORW.US,D,20060504,000000,14.3871,14.3871,14.0018,14.0147,3921.0341615393,0
+YORW.US,D,20060505,000000,14.2801,14.5247,13.9404,14.4029,13825.103967457,0
+YORW.US,D,20060508,000000,14.6208,14.6505,13.886,14.6208,16065.839173343,0
+YORW.US,D,20060509,000000,14.6585,15.4269,14.0702,15.4269,17771.383005132,0
+YORW.US,D,20060510,000000,15.6081,16.1904,15.314,15.6081,27968.293374235,0
+YORW.US,D,20060511,000000,15.5586,15.6289,15.2437,15.4487,10235.28258083,0
+YORW.US,D,20060512,000000,15.6497,15.6497,14.296,14.7475,15112.592650424,0
+YORW.US,D,20060515,000000,14.4723,14.9555,14.4723,14.5099,5013.6324007321,0
+YORW.US,D,20060516,000000,14.8753,14.9783,14.5099,14.8179,10906.796286064,0
+YORW.US,D,20060517,000000,14.6367,14.6367,14.2177,14.2177,11557.104295343,0
+YORW.US,D,20060518,000000,14.1177,14.5555,14.1177,14.5247,3723.1143326282,0
+YORW.US,D,20060519,000000,14.7871,14.7871,14.2266,14.5247,2867.8179291197,0
+YORW.US,D,20060522,000000,14.5247,14.5247,13.9404,14.4118,9185.0957335466,0
+YORW.US,D,20060523,000000,14.4118,14.5555,13.9068,14.0147,5665.9600001023,0
+YORW.US,D,20060524,000000,14.185,14.185,13.9028,13.9028,4538.0189343182,0
+YORW.US,D,20060525,000000,13.8949,13.9404,13.886,13.9246,4494.5977473632,0
+YORW.US,D,20060526,000000,14.4861,14.4861,13.8306,13.886,7912.7539762612,0
+YORW.US,D,20060530,000000,14.0702,14.3178,13.9068,14.1405,3897.8088754936,0
+YORW.US,D,20060531,000000,14.3871,14.4029,13.8949,14.4029,9928.3048870086,0
+YORW.US,D,20060601,000000,14.1702,14.1702,13.9068,14.0018,5356.9627161901,0
+YORW.US,D,20060602,000000,13.987,14.2633,13.987,14.0791,3414.1170487161,0
+YORW.US,D,20060605,000000,13.9464,14.4336,13.9464,13.9612,3704.9380218099,0
+YORW.US,D,20060606,000000,14.1177,14.3098,13.8236,14.2712,2799.1518660281,0
+YORW.US,D,20060607,000000,14.0306,14.0306,13.6384,13.6384,5883.0659348772,0
+YORW.US,D,20060608,000000,14.0018,14.0018,13.0611,13.3304,16176.916628344,0
+YORW.US,D,20060609,000000,13.6126,13.6474,13.0205,13.1284,10303.948643922,0
+YORW.US,D,20060612,000000,13.2908,13.2908,13.0205,13.0205,3978.5924791308,0
+YORW.US,D,20060613,000000,12.9987,13.167,12.8838,12.9819,10990.609274838,0
+YORW.US,D,20060614,000000,12.9729,13.1145,12.8838,12.8838,6961.5270434334,0
+YORW.US,D,20060615,000000,12.8601,13.2146,12.8601,13.2146,6231.4452255625,0
+YORW.US,D,20060616,000000,12.8679,13.1076,12.8679,13.1076,3344.441190579,0
+YORW.US,D,20060619,000000,12.9511,13.0759,12.8323,12.8323,2997.0716949391,0
+YORW.US,D,20060620,000000,12.7323,13.2225,12.7323,13.0066,4307.7856639523,0
+YORW.US,D,20060621,000000,13.2146,13.8306,13.2146,13.8306,3961.4259633579,0
+YORW.US,D,20060622,000000,13.886,13.987,13.679,13.8949,6128.4461309251,0
+YORW.US,D,20060623,000000,13.9612,13.9612,13.7998,13.7998,974.45221887341,0
+YORW.US,D,20060626,000000,13.6126,13.7078,13.367,13.367,8956.8820532716,0
+YORW.US,D,20060627,000000,13.367,13.367,12.7323,12.8055,33799.859761793,0
+YORW.US,D,20060628,000000,13.0284,13.1076,12.4985,13.1076,6367.7675567002,0
+YORW.US,D,20060629,000000,13.1591,13.1908,13.0611,13.0918,4666.2629050922,0
+YORW.US,D,20060630,000000,12.8601,13.0611,12.2817,12.2877,18271.231552638,0
+YORW.US,D,20060703,000000,12.8055,12.8055,12.1292,12.2431,10590.730436834,0
+YORW.US,D,20060705,000000,12.2104,12.6431,12.2104,12.3579,6239.5235859262,0
+YORW.US,D,20060706,000000,12.4985,12.6431,12.3223,12.3431,4405.7357833624,0
+YORW.US,D,20060707,000000,12.5649,12.5649,12.4758,12.4758,1358.17433615,0
+YORW.US,D,20060710,000000,12.6431,12.6431,12.2728,12.2728,13790.770935911,0
+YORW.US,D,20060711,000000,12.4451,12.7273,12.4451,12.5957,10390.791017831,0
+YORW.US,D,20060712,000000,12.7501,12.7501,12.2817,12.4985,7130.162816026,0
+YORW.US,D,20060713,000000,12.2965,12.6511,12.1292,12.5213,4290.6191481794,0
+YORW.US,D,20060714,000000,12.6431,12.9819,12.3431,12.5213,10034.333366782,0
+YORW.US,D,20060717,000000,12.7639,12.9819,12.6045,12.7273,19801.071046516,0
+YORW.US,D,20060718,000000,12.6689,12.9442,12.4827,12.8234,8822.5793122248,0
+YORW.US,D,20060719,000000,12.9819,14.1336,12.9819,13.7622,36915.077477052,0
+YORW.US,D,20060720,000000,14.4029,14.4029,13.783,13.8454,9092.1945893639,0
+YORW.US,D,20060721,000000,14.1702,14.1702,13.6304,13.671,7524.9926788027,0
+YORW.US,D,20060724,000000,13.8306,13.886,13.671,13.7998,19263.86008233,0
+YORW.US,D,20060725,000000,13.6384,14.1405,13.6304,13.6304,12637.584993991,0
+YORW.US,D,20060726,000000,13.886,14.0553,13.8306,13.8722,15399.374443336,0
+YORW.US,D,20060727,000000,14.0147,14.0147,13.5008,13.6304,9068.9693033182,0
+YORW.US,D,20060728,000000,13.585,13.7384,13.3829,13.4542,7624.9623883037,0
+YORW.US,D,20060731,000000,13.3829,13.886,13.3829,13.8236,11336.968975432,0
+YORW.US,D,20060801,000000,13.8394,13.886,13.679,13.886,5969.9083087871,0
+YORW.US,D,20060802,000000,13.886,13.9949,13.5908,13.7998,4230.0314454515,0
+YORW.US,D,20060803,000000,13.6304,13.879,13.5384,13.7702,6483.8939869286,0
+YORW.US,D,20060804,000000,13.879,13.879,13.5236,13.7702,2818.3379718919,0
+YORW.US,D,20060807,000000,13.5532,13.6048,13.3829,13.4008,6517.217223429,0
+YORW.US,D,20060808,000000,13.4008,13.5008,13.3542,13.4226,5632.6367636019,0
+YORW.US,D,20060809,000000,13.5384,13.5454,13.3453,13.3453,3040.4928818941,0
+YORW.US,D,20060810,000000,13.3136,13.5384,13.3136,13.5384,3974.5532989489,0
+YORW.US,D,20060811,000000,13.578,13.6126,13.578,13.6126,1049.1770522378,0
+YORW.US,D,20060814,000000,13.671,13.679,13.3908,13.5008,3736.2416682193,0
+YORW.US,D,20060815,000000,13.5008,13.679,13.2453,13.2453,11956.983133347,0
+YORW.US,D,20060816,000000,13.1145,13.367,13.1145,13.367,13144.502106814,0
+YORW.US,D,20060817,000000,13.367,13.8088,13.367,13.7156,8614.5615328591,0
+YORW.US,D,20060818,000000,13.6304,13.8394,13.5384,13.8394,2047.8643522024,0
+YORW.US,D,20060821,000000,13.879,13.879,13.7542,13.7622,3297.9906184876,0
+YORW.US,D,20060822,000000,13.7542,13.879,13.585,13.6126,4726.8506078201,0
+YORW.US,D,20060823,000000,13.8394,13.8394,13.2908,13.2908,7391.6997328014,0
+YORW.US,D,20060824,000000,13.375,13.4859,13.3215,13.4859,2915.2782962565,0
+YORW.US,D,20060825,000000,13.5612,13.6562,13.5612,13.6562,2555.7912600711,0
+YORW.US,D,20060828,000000,13.8306,13.8306,13.679,13.7622,1745.9356336084,0
+YORW.US,D,20060829,000000,13.8306,13.886,13.7542,13.886,11869.130964392,0
+YORW.US,D,20060830,000000,13.8632,14.296,13.8632,14.296,11240.028651068,0
+YORW.US,D,20060831,000000,14.394,14.7723,14.3098,14.702,11699.485396753,0
+YORW.US,D,20060901,000000,14.7723,14.9129,14.4931,14.9129,9781.8846054163,0
+YORW.US,D,20060905,000000,14.9267,15.3497,14.9051,15.0209,19168.939348056,0
+YORW.US,D,20060906,000000,14.9129,15.3229,14.4029,15.0823,9550.6415400049,0
+YORW.US,D,20060907,000000,15.0902,15.0902,14.9051,15.0209,3764.5159294923,0
+YORW.US,D,20060908,000000,14.8267,14.9862,14.3791,14.6505,7973.341678989,0
+YORW.US,D,20060911,000000,14.4336,14.4336,14.1266,14.1405,6298.0916985631,0
+YORW.US,D,20060912,000000,14.5485,14.5693,14.0791,14.3098,13064.728298222,0
+YORW.US,D,20060913,000000,14.5247,14.9051,14.0088,14.6208,10086.842709146,0
+YORW.US,D,20060914,000000,15.0585,15.3289,14.7793,14.9466,15614.46078802,0
+YORW.US,D,20060915,000000,14.6673,14.9862,14.3098,14.5317,13281.834232997,0
+YORW.US,D,20060918,000000,14.3098,14.4931,14.0088,14.2712,4081.5915737682,0
+YORW.US,D,20060919,000000,14.1177,14.8911,14.1177,14.6951,5327.6786598716,0
+YORW.US,D,20060920,000000,14.9555,15.411,14.7317,15.0041,16570.736696075,0
+YORW.US,D,20060921,000000,14.9635,15.0823,14.7397,15.0129,5178.2289931428,0
+YORW.US,D,20060922,000000,15.0397,15.0397,14.7793,15.0397,1671.210800244,0
+YORW.US,D,20060925,000000,15.1585,15.3982,15.0209,15.2437,10746.238873835,0
+YORW.US,D,20060926,000000,15.42,15.6497,15.1942,15.6081,10147.430411874,0
+YORW.US,D,20060927,000000,15.7547,15.93,15.3289,15.6081,7235.1815007544,0
+YORW.US,D,20060928,000000,15.4734,15.9616,14.4723,14.6297,12860.749699038,0
+YORW.US,D,20060929,000000,15.4269,15.4269,14.3029,14.6733,10786.630675653,0
+YORW.US,D,20061002,000000,14.5951,14.8505,14.5951,14.8039,14348.177801007,0
+YORW.US,D,20061003,000000,14.7971,15.6962,14.6951,15.5309,9051.8027875453,0
+YORW.US,D,20061004,000000,14.9635,15.5447,14.8753,15.5447,29367.869307249,0
+YORW.US,D,20061005,000000,15.42,15.4269,14.3098,14.7475,27908.715466553,0
+YORW.US,D,20061006,000000,14.5693,15.1229,14.5693,14.8911,3023.3263661212,0
+YORW.US,D,20061009,000000,15.0397,15.3497,14.8971,14.9466,5723.5183176938,0
+YORW.US,D,20061010,000000,15.2605,15.3843,14.9267,15.1149,5971.9278988781,0
+YORW.US,D,20061011,000000,15.4269,15.4269,14.9051,15.1516,11659.093594935,0
+YORW.US,D,20061012,000000,15.3497,15.4269,14.6585,14.8673,8735.7369383149,0
+YORW.US,D,20061013,000000,15.0397,15.0397,14.4197,14.8109,17601.737437495,0
+YORW.US,D,20061016,000000,15.0278,15.0486,14.6802,14.6802,5564.9804955558,0
+YORW.US,D,20061017,000000,14.7871,15.1585,14.2801,14.7565,30812.886017309,0
+YORW.US,D,20061018,000000,14.7565,15.0397,14.6435,15.0041,6070.8878133336,0
+YORW.US,D,20061019,000000,14.8505,15.2259,14.7971,15.1635,5645.764099193,0
+YORW.US,D,20061020,000000,15.2348,15.2348,15.0041,15.0041,1662.1226448348,0
+YORW.US,D,20061023,000000,15.2348,15.2437,15.0486,15.2348,7165.5056426173,0
+YORW.US,D,20061024,000000,15.2348,15.5309,15.2348,15.4814,10696.758916607,0
+YORW.US,D,20061025,000000,15.3497,15.5754,15.2348,15.2348,6367.7675567002,0
+YORW.US,D,20061026,000000,15.5051,15.623,14.6951,15.1635,15003.534785514,0
+YORW.US,D,20061027,000000,14.7793,15.3051,14.7793,15.2902,5025.7499412777,0
+YORW.US,D,20061030,000000,15.1367,15.3903,14.8753,15.0397,3103.1001747129,0
+YORW.US,D,20061031,000000,15.3358,15.3358,14.9327,15.0397,2628.4965033445,0
+YORW.US,D,20061101,000000,15.0397,15.1853,14.8753,14.9555,4388.5692675895,0
+YORW.US,D,20061102,000000,14.8505,14.9466,14.7317,14.9466,12912.249246357,0
+YORW.US,D,20061103,000000,14.7397,15.1071,14.6733,14.6733,2980.9149742117,0
+YORW.US,D,20061106,000000,14.6733,14.8673,14.6367,14.8505,2994.0423098027,0
+YORW.US,D,20061107,000000,14.6505,14.7317,14.1613,14.4931,10042.411727146,0
+YORW.US,D,20061108,000000,14.6208,14.6208,14.193,14.2712,6980.7131492973,0
+YORW.US,D,20061109,000000,14.0791,14.2712,14.0088,14.1702,7761.2847194415,0
+YORW.US,D,20061110,000000,14.1702,14.6585,14.1544,14.6367,9208.3210195923,0
+YORW.US,D,20061113,000000,14.7871,14.7871,14.5555,14.6802,4288.5995580885,0
+YORW.US,D,20061114,000000,14.6802,15.0486,14.6802,14.8595,8763.0014045424,0
+YORW.US,D,20061115,000000,15.0981,15.1071,14.6951,15.1071,3054.6300125306,0
+YORW.US,D,20061116,000000,15.1071,15.3051,14.9267,14.9862,4804.6048263209,0
+YORW.US,D,20061117,000000,14.7247,14.7565,14.4633,14.4633,12693.123721491,0
+YORW.US,D,20061120,000000,14.4277,14.4336,14.1544,14.3871,6062.8094529699,0
+YORW.US,D,20061121,000000,14.6367,14.6367,14.288,14.3098,4213.8747247241,0
+YORW.US,D,20061122,000000,14.2009,14.3544,14.1544,14.2405,4339.0893103617,0
+YORW.US,D,20061124,000000,14.2177,14.2177,13.9246,14.0791,6684.8432009761,0
+YORW.US,D,20061127,000000,14.4336,14.4336,13.9326,14.2405,7345.24916071,0
+YORW.US,D,20061128,000000,14.2009,14.2009,13.9682,14.0791,5849.7426983768,0
+YORW.US,D,20061129,000000,14.0791,14.2474,13.9612,14.193,5912.3499911956,0
+YORW.US,D,20061130,000000,14.1028,14.1028,13.6928,13.8088,13779.663190411,0
+YORW.US,D,20061201,000000,13.7702,13.886,13.671,13.7702,124147.23227457,0
+YORW.US,D,20061204,000000,13.9612,13.9612,13.6928,13.886,7209.9366246177,0
+YORW.US,D,20061205,000000,13.7998,13.9246,13.5008,13.886,14433.000584826,0
+YORW.US,D,20061206,000000,13.9246,13.9246,13.5532,13.879,15320.61042979,0
+YORW.US,D,20061207,000000,13.791,13.8722,13.5454,13.8394,15594.264887111,0
+YORW.US,D,20061208,000000,13.6216,13.9028,13.6216,13.8236,18036.95910209,0
+YORW.US,D,20061211,000000,13.879,13.886,13.7702,13.7998,4423.9120941807,0
+YORW.US,D,20061212,000000,13.7156,14.0702,13.7156,14.0147,7645.158289213,0
+YORW.US,D,20061213,000000,14.0702,14.0702,13.578,13.777,9054.8321726817,0
+YORW.US,D,20061214,000000,13.7018,14.0702,13.7018,13.7454,12646.6731494,0
+YORW.US,D,20061215,000000,14.193,14.193,13.6928,14.0018,7879.4307397608,0
+YORW.US,D,20061218,000000,13.8722,13.9612,13.6928,13.7315,19018.479886282,0
+YORW.US,D,20061219,000000,13.777,14.0464,13.6928,13.9404,16862.567464214,0
+YORW.US,D,20061220,000000,13.7998,13.9612,13.6928,13.9612,23123.296746095,0
+YORW.US,D,20061221,000000,13.8632,13.9612,13.8543,13.9404,8648.8945644049,0
+YORW.US,D,20061222,000000,13.8156,13.9682,13.7018,13.9404,4550.1364748638,0
+YORW.US,D,20061226,000000,13.9028,14.0018,13.8632,13.8949,4036.1507967223,0
+YORW.US,D,20061227,000000,14.0018,14.0018,13.9326,13.9326,2488.1349920249,0
+YORW.US,D,20061228,000000,13.9246,13.9246,13.7998,13.9028,1755.0237890176,0
+YORW.US,D,20061229,000000,13.7998,13.9949,13.7702,13.791,8232.8590056735,0
+YORW.US,D,20070103,000000,13.791,13.9167,13.791,13.791,13833.18232782,0
+YORW.US,D,20070104,000000,13.791,13.879,13.6048,13.879,19334.545735512,0
+YORW.US,D,20070105,000000,13.886,13.886,13.7622,13.777,7958.1947533071,0
+YORW.US,D,20070108,000000,13.879,13.886,13.5978,13.6304,10074.725168601,0
+YORW.US,D,20070109,000000,13.6384,13.8722,13.5008,13.8454,13304.049723998,0
+YORW.US,D,20070110,000000,13.886,13.886,13.5384,13.6562,9734.4242382794,0
+YORW.US,D,20070111,000000,13.6562,13.8088,13.6562,13.783,5047.9654322779,0
+YORW.US,D,20070112,000000,13.8088,13.8088,13.6562,13.6642,8305.5642489469,0
+YORW.US,D,20070116,000000,13.8156,13.8722,13.687,13.8722,8023.8314312623,0
+YORW.US,D,20070117,000000,13.886,13.9246,13.8088,13.886,9613.2488328237,0
+YORW.US,D,20070118,000000,13.7454,13.8088,13.6928,13.6928,8721.5998076784,0
+YORW.US,D,20070119,000000,13.6928,13.8722,13.6642,13.8394,5833.5859776494,0
+YORW.US,D,20070122,000000,13.879,13.879,13.6562,13.8236,6690.9019712489,0
+YORW.US,D,20070123,000000,13.8088,13.886,13.8088,13.886,9094.2141794548,0
+YORW.US,D,20070124,000000,13.8088,14.0018,13.7384,14.0018,12920.32760672,0
+YORW.US,D,20070125,000000,13.9612,13.9612,13.7315,13.777,5519.5397185099,0
+YORW.US,D,20070126,000000,13.9404,13.9404,13.6928,13.791,5088.3572340965,0
+YORW.US,D,20070129,000000,13.9246,13.9326,13.879,13.9326,5125.7196507787,0
+YORW.US,D,20070130,000000,13.886,13.9167,13.687,13.8306,10694.739326517,0
+YORW.US,D,20070131,000000,13.7315,13.8632,13.7315,13.8156,2928.4056318475,0
+YORW.US,D,20070201,000000,13.7998,13.8088,13.6562,13.7078,7420.9837891199,0
+YORW.US,D,20070202,000000,13.671,13.671,13.578,13.6126,16050.69224766,0
+YORW.US,D,20070205,000000,13.5454,13.8454,13.5454,13.7454,7817.8332419875,0
+YORW.US,D,20070206,000000,13.8632,13.8632,13.7018,13.791,3888.7207200844,0
+YORW.US,D,20070207,000000,13.791,13.879,13.5077,13.791,11975.159444165,0
+YORW.US,D,20070208,000000,13.8632,13.886,13.6928,13.7384,6164.7987525618,0
+YORW.US,D,20070209,000000,13.879,13.886,13.7622,13.791,4203.7767742694,0
+YORW.US,D,20070212,000000,13.886,13.886,13.687,13.7236,8544.885674722,0
+YORW.US,D,20070213,000000,13.687,13.886,13.6384,13.6562,8511.5624382217,0
+YORW.US,D,20070214,000000,13.6304,13.7454,13.6048,13.6304,5146.9253467334,0
+YORW.US,D,20070215,000000,13.7384,13.7454,13.5908,13.6126,4969.2014187316,0
+YORW.US,D,20070216,000000,13.7078,13.7622,13.5454,13.585,12248.813901486,0
+YORW.US,D,20070220,000000,13.687,13.6928,13.4928,13.5236,20759.366544663,0
+YORW.US,D,20070221,000000,13.5156,13.6642,13.5008,13.6562,9988.8925897365,0
+YORW.US,D,20070222,000000,13.7315,13.7315,13.5612,13.7078,6479.8548067468,0
+YORW.US,D,20070223,000000,13.6048,13.791,13.5008,13.791,9951.5301730543,0
+YORW.US,D,20070226,000000,13.6928,13.6928,13.5384,13.5532,14797.536596239,0
+YORW.US,D,20070227,000000,13.7998,13.7998,13.5612,13.687,11016.86394602,0
+YORW.US,D,20070228,000000,13.5008,13.7156,13.3136,13.7156,13754.418314275,0
+YORW.US,D,20070301,000000,13.7156,13.7156,13.3542,13.4928,6247.6019462899,0
+YORW.US,D,20070302,000000,13.3076,13.5156,13.3076,13.5156,4495.6075424087,0
+YORW.US,D,20070305,000000,13.3076,13.5008,13.2908,13.2908,6858.527948796,0
+YORW.US,D,20070306,000000,13.3304,13.4859,13.3304,13.3908,3205.0894743049,0
+YORW.US,D,20070307,000000,13.478,13.5454,13.1512,13.4008,11136.019761385,0
+YORW.US,D,20070308,000000,13.2225,13.5454,13.2225,13.4612,7859.2348388515,0
+YORW.US,D,20070309,000000,13.2532,13.5908,13.2532,13.3453,6469.7568562921,0
+YORW.US,D,20070312,000000,13.375,13.7018,13.1591,13.1829,12024.639401394,0
+YORW.US,D,20070313,000000,13.375,13.3829,13.0531,13.0987,8680.1982108143,0
+YORW.US,D,20070314,000000,13.0987,13.1076,12.4361,12.8521,40171.666498675,0
+YORW.US,D,20070315,000000,13.0611,13.0759,12.8055,12.9205,24790.468366158,0
+YORW.US,D,20070316,000000,13.0611,13.4294,12.7709,13.1225,17942.038367817,0
+YORW.US,D,20070319,000000,13.3304,13.367,13.1997,13.3304,16539.433049666,0
+YORW.US,D,20070320,000000,13.2066,13.2453,12.9046,13.0759,29216.400050429,0
+YORW.US,D,20070321,000000,12.9046,13.1145,12.8897,13.0363,13370.696196998,0
+YORW.US,D,20070322,000000,12.9283,13.1076,12.8393,13.0205,32851.662214102,0
+YORW.US,D,20070323,000000,13.1076,13.175,12.8461,13.0838,18888.216325416,0
+YORW.US,D,20070326,000000,12.9907,13.2829,12.8897,13.2829,17904.675951134,0
+YORW.US,D,20070327,000000,13.0205,13.276,12.7581,13.069,16564.677925803,0
+YORW.US,D,20070328,000000,13.0363,13.175,12.9591,13.175,2716.3486723,0
+YORW.US,D,20070329,000000,13.0759,13.0838,12.9729,13.0066,9445.6228552765,0
+YORW.US,D,20070330,000000,12.8601,13.1284,12.8323,13.1145,16358.679736528,0
+YORW.US,D,20070402,000000,13.2225,13.268,12.967,13.1829,16421.287029346,0
+YORW.US,D,20070403,000000,13.175,13.2908,13.0205,13.2383,9786.9335806436,0
+YORW.US,D,20070404,000000,13.1512,13.1829,13.0759,13.0838,9261.840157002,0
+YORW.US,D,20070405,000000,12.8967,13.1145,12.8967,13.069,7265.4753521183,0
+YORW.US,D,20070409,000000,12.9819,13.1145,12.8055,13.0611,13231.344480723,0
+YORW.US,D,20070410,000000,12.8601,12.9907,12.8521,12.8838,9670.8071504151,0
+YORW.US,D,20070411,000000,13.0145,13.4294,12.8838,13.2146,25267.091627617,0
+YORW.US,D,20070412,000000,13.1145,13.1908,12.9987,13.0918,11324.851434887,0
+YORW.US,D,20070413,000000,13.1829,13.375,13.167,13.375,8459.0530958575,0
+YORW.US,D,20070416,000000,13.6304,13.6304,12.9907,13.6304,13769.565239956,0
+YORW.US,D,20070417,000000,13.7156,13.8306,13.6048,13.7454,18176.310818364,0
+YORW.US,D,20070418,000000,13.8454,13.9404,13.8236,13.9404,20319.09590484,0
+YORW.US,D,20070419,000000,13.886,13.9246,13.2829,13.9246,15847.723443523,0
+YORW.US,D,20070420,000000,13.886,13.9246,13.7236,13.886,13553.469100226,0
+YORW.US,D,20070423,000000,13.783,13.9534,13.783,13.886,4293.6485333158,0
+YORW.US,D,20070424,000000,13.783,13.9404,13.478,13.6562,24223.973345652,0
+YORW.US,D,20070425,000000,13.5691,13.8236,13.5691,13.7315,12842.57338822,0
+YORW.US,D,20070426,000000,13.777,13.879,13.3136,13.6562,10089.872094283,0
+YORW.US,D,20070427,000000,13.777,13.777,13.4008,13.6474,6772.6953699315,0
+YORW.US,D,20070430,000000,13.791,13.791,13.5156,13.5384,9513.2791233227,0
+YORW.US,D,20070501,000000,13.4542,13.8088,13.4542,13.7018,5895.1834754227,0
+YORW.US,D,20070502,000000,13.5978,13.783,13.585,13.6216,5760.8807343759,0
+YORW.US,D,20070503,000000,13.8088,13.8454,13.7236,13.8394,15887.105450296,0
+YORW.US,D,20070504,000000,13.8454,13.8454,13.3908,13.5908,9405.2310534579,0
+YORW.US,D,20070507,000000,13.7998,13.8394,13.5008,13.783,6588.912671657,0
+YORW.US,D,20070508,000000,13.6562,13.8454,13.4928,13.783,13289.912593361,0
+YORW.US,D,20070509,000000,13.8454,13.8454,13.6928,13.777,7634.0505437129,0
+YORW.US,D,20070510,000000,13.8454,13.8454,13.5236,13.679,6737.3525433403,0
+YORW.US,D,20070511,000000,13.7702,13.7702,13.679,13.687,8563.0619855404,0
+YORW.US,D,20070514,000000,13.7702,13.8454,13.5384,13.671,16390.993177982,0
+YORW.US,D,20070515,000000,13.7702,13.7702,13.5008,13.5691,10014.137465873,0
+YORW.US,D,20070516,000000,13.6642,13.8454,13.578,13.783,24714.733737747,0
+YORW.US,D,20070517,000000,13.6642,13.8394,13.6642,13.783,2846.6122331649,0
+YORW.US,D,20070518,000000,13.8454,13.8454,13.7078,13.8156,7341.2099805282,0
+YORW.US,D,20070521,000000,13.7384,13.886,13.6562,13.886,13190.952678905,0
+YORW.US,D,20070522,000000,13.6928,14.3098,13.6928,14.1544,26428.355929901,0
+YORW.US,D,20070523,000000,13.9534,14.2801,13.8949,14.085,72313.442795816,0
+YORW.US,D,20070524,000000,14.0018,14.2712,14.0018,14.1177,12595.173602081,0
+YORW.US,D,20070525,000000,14.1177,14.288,14.085,14.2336,11593.45691698,0
+YORW.US,D,20070529,000000,14.0464,14.193,13.671,13.783,24902.555616205,0
+YORW.US,D,20070530,000000,13.9167,13.9781,13.5156,13.6126,12943.552892767,0
+YORW.US,D,20070531,000000,13.5304,14.1336,13.5077,14.1336,19155.812012465,0
+YORW.US,D,20070601,000000,14.1177,14.1484,13.9404,14.0702,8619.6105080864,0
+YORW.US,D,20070604,000000,13.879,14.094,13.879,14.094,12681.006180946,0
+YORW.US,D,20070605,000000,14.2177,14.2177,13.9246,14.0553,4950.0153128678,0
+YORW.US,D,20070606,000000,14.1781,14.2336,13.987,14.1266,13984.65158464,0
+YORW.US,D,20070607,000000,14.0385,14.2474,14.0088,14.0088,19216.399715193,0
+YORW.US,D,20070608,000000,14.0385,14.094,13.886,14.0018,12304.352628988,0
+YORW.US,D,20070611,000000,13.8722,13.9167,13.7236,13.7542,11421.791759251,0
+YORW.US,D,20070612,000000,13.6928,13.8543,13.4859,13.777,13891.750440458,0
+YORW.US,D,20070613,000000,13.9167,13.9167,13.6216,13.6216,6090.0739191974,0
+YORW.US,D,20070614,000000,13.7236,13.7236,13.5077,13.6562,6699.9901266581,0
+YORW.US,D,20070615,000000,13.5008,14.0226,13.5008,13.9949,10842.169403154,0
+YORW.US,D,20070618,000000,14.2088,14.2088,13.6562,13.7018,12382.106847487,0
+YORW.US,D,20070619,000000,13.5612,14.1108,13.5612,13.886,5832.5761826039,0
+YORW.US,D,20070620,000000,13.7702,13.8949,13.5691,13.7156,9363.8294565939,0
+YORW.US,D,20070621,000000,13.4859,13.5978,13.2304,13.5978,7583.5607914397,0
+YORW.US,D,20070622,000000,13.5236,13.5236,13.3453,13.4226,1043.118281965,0
+YORW.US,D,20070625,000000,13.6126,13.6126,13.3215,13.3215,7975.36126908,0
+YORW.US,D,20070626,000000,13.5008,13.671,13.3076,13.5008,9868.7269793262,0
+YORW.US,D,20070627,000000,13.5008,13.6928,13.5008,13.6126,5909.3206060593,0
+YORW.US,D,20070628,000000,13.6126,13.6126,13.3215,13.585,8361.1029764475,0
+YORW.US,D,20070629,000000,13.6126,13.6928,13.3215,13.6928,17473.493466721,0
+YORW.US,D,20070702,000000,13.8306,13.886,13.6126,13.886,10991.619069883,0
+YORW.US,D,20070703,000000,13.886,13.886,13.8236,13.8236,3177.8250080773,0
+YORW.US,D,20070705,000000,13.886,13.886,13.783,13.879,7167.5252327082,0
+YORW.US,D,20070706,000000,13.886,13.886,13.7315,13.7384,7141.2705615261,0
+YORW.US,D,20070709,000000,13.8394,13.8394,13.679,13.7384,4658.1845447285,0
+YORW.US,D,20070710,000000,13.585,13.7702,13.5008,13.585,5614.4604527836,0
+YORW.US,D,20070711,000000,13.7542,13.8722,13.7542,13.8394,7533.0710391664,0
+YORW.US,D,20070712,000000,13.886,13.886,13.6928,13.777,14570.332711009,0
+YORW.US,D,20070713,000000,13.679,13.783,13.3829,13.783,10316.066184467,0
+YORW.US,D,20070716,000000,13.8088,13.8088,13.5384,13.7454,4696.5567564562,0
+YORW.US,D,20070717,000000,13.8088,13.8088,13.4463,13.5532,17399.778428402,0
+YORW.US,D,20070718,000000,13.5077,13.671,13.367,13.671,23652.429349919,0
+YORW.US,D,20070719,000000,13.5908,13.7315,13.5008,13.6642,16731.294108304,0
+YORW.US,D,20070720,000000,13.4374,13.6928,13.4374,13.6474,3564.5765104903,0
+YORW.US,D,20070723,000000,13.7998,13.7998,13.4463,13.5077,20425.124384614,0
+YORW.US,D,20070724,000000,13.6048,13.6562,13.5008,13.5156,4668.2824951832,0
+YORW.US,D,20070725,000000,13.4294,13.5532,13.4294,13.5008,5811.3704866492,0
+YORW.US,D,20070726,000000,13.5908,13.5908,13.3364,13.3908,6165.8085476073,0
+YORW.US,D,20070727,000000,13.3076,13.478,13.1908,13.1908,7433.1013296654,0
+YORW.US,D,20070730,000000,13.5236,13.5236,13.2304,13.4928,16546.501614984,0
+YORW.US,D,20070731,000000,13.2383,13.6304,13.2383,13.6048,11074.422263611,0
+YORW.US,D,20070801,000000,13.5532,13.578,13.4542,13.5077,2851.6612083922,0
+YORW.US,D,20070802,000000,13.3611,13.578,13.3542,13.4166,2969.8072287116,0
+YORW.US,D,20070803,000000,13.2908,13.4226,13.1145,13.4226,10685.651171107,0
+YORW.US,D,20070806,000000,13.4928,13.4928,12.9363,13.2066,11625.770358435,0
+YORW.US,D,20070807,000000,13.3611,13.679,13.0838,13.679,10780.571905381,0
+YORW.US,D,20070808,000000,13.5304,13.8543,13.4463,13.8088,18806.422926734,0
+YORW.US,D,20070809,000000,13.1908,14.1781,13.1908,14.0147,16348.581786073,0
+YORW.US,D,20070810,000000,14.193,14.193,13.5077,13.5077,9353.7315061392,0
+YORW.US,D,20070813,000000,13.783,13.9404,13.2304,13.7156,20344.340780977,0
+YORW.US,D,20070814,000000,13.578,13.791,13.2532,13.791,7009.9972056157,0
+YORW.US,D,20070815,000000,13.3076,13.7384,13.268,13.6384,3816.015476811,0
+YORW.US,D,20070816,000000,13.6384,13.7156,13.1908,13.3829,9761.688704507,0
+YORW.US,D,20070817,000000,13.3829,13.7236,12.8967,13.1512,19800.061251472,0
+YORW.US,D,20070820,000000,13.3304,13.3304,13.1145,13.1225,3241.4420959416,0
+YORW.US,D,20070821,000000,13.3829,13.6642,13.3136,13.5156,11751.994739118,0
+YORW.US,D,20070822,000000,13.5236,13.5691,13.1433,13.5532,7187.7211336175,0
+YORW.US,D,20070823,000000,13.7018,13.7018,13.0363,13.2908,15509.442103292,0
+YORW.US,D,20070824,000000,13.276,13.585,13.268,13.478,6128.4461309251,0
+YORW.US,D,20070827,000000,13.276,13.2908,13.167,13.1908,2594.1634717987,0
+YORW.US,D,20070828,000000,13.0452,13.5454,13.0452,13.5077,20252.449431839,0
+YORW.US,D,20070829,000000,13.5236,13.5236,13.1145,13.3453,92001.41679724,0
+YORW.US,D,20070830,000000,13.268,13.3453,13.268,13.268,1945.8750526104,0
+YORW.US,D,20070831,000000,13.4226,13.4226,13.2066,13.2908,16102.191794979,0
+YORW.US,D,20070904,000000,13.4166,13.469,13.2908,13.3076,4406.7455784078,0
+YORW.US,D,20070905,000000,13.4076,13.4226,13.175,13.2383,9452.6914205948,0
+YORW.US,D,20070906,000000,13.1512,13.2146,13.0759,13.1284,12074.119358621,0
+YORW.US,D,20070907,000000,13.2225,13.2225,13.0759,13.0987,4431.9904545444,0
+YORW.US,D,20070910,000000,13.1997,13.2304,13.0759,13.1353,9660.7091999605,0
+YORW.US,D,20070911,000000,13.0838,13.367,13.0759,13.2908,60302.94052506,0
+YORW.US,D,20070912,000000,13.3453,13.367,13.2146,13.3136,7906.6952059884,0
+YORW.US,D,20070913,000000,13.3908,13.3908,13.1145,13.1829,6963.5466335244,0
+YORW.US,D,20070914,000000,13.0759,13.1512,13.0759,13.1145,9156.8214722736,0
+YORW.US,D,20070917,000000,13.1145,13.1353,13.0531,13.0531,6410.1789486097,0
+YORW.US,D,20070918,000000,13.0611,13.2611,12.9442,13.0363,10173.685083056,0
+YORW.US,D,20070919,000000,12.9511,13.268,12.8838,13.1145,21409.674553942,0
+YORW.US,D,20070920,000000,12.9819,13.0611,12.9442,13.0531,13695.850201637,0
+YORW.US,D,20070921,000000,12.9205,13.1829,12.9205,13.1829,10582.65207647,0
+YORW.US,D,20070924,000000,13.1145,13.1353,13.0363,13.0987,3690.8008911734,0
+YORW.US,D,20070925,000000,13.2611,13.2611,13.0838,13.1225,6601.0302122025,0
+YORW.US,D,20070926,000000,12.8838,13.1829,12.8838,12.9729,6344.5422706545,0
+YORW.US,D,20070927,000000,12.9363,13.1908,12.9363,13.1829,9786.9335806436,0
+YORW.US,D,20070928,000000,13.0145,13.0363,12.9205,12.9907,15938.604997615,0
+YORW.US,D,20071001,000000,12.8967,13.3215,12.8601,13.3215,25332.728305572,0
+YORW.US,D,20071002,000000,13.167,13.2908,13.0205,13.175,11837.827317982,0
+YORW.US,D,20071003,000000,13.276,13.3364,13.1145,13.3364,7566.3942756668,0
+YORW.US,D,20071004,000000,13.3364,13.3453,12.9363,13.175,11158.235252385,0
+YORW.US,D,20071005,000000,13.1591,13.175,13.0145,13.175,2915.2782962565,0
+YORW.US,D,20071008,000000,13.0205,13.1997,13.0205,13.1145,2657.780559663,0
+YORW.US,D,20071009,000000,13.1591,13.268,13.0531,13.1076,7973.341678989,0
+YORW.US,D,20071010,000000,13.3076,13.3215,13.0759,13.3136,11917.601126574,0
+YORW.US,D,20071011,000000,13.1353,13.3304,12.8897,13.1997,29285.066113521,0
+YORW.US,D,20071012,000000,13.3304,13.3304,12.9511,13.2066,10903.766900928,0
+YORW.US,D,20071015,000000,13.3136,13.3136,13.0363,13.0363,9525.3966638682,0
+YORW.US,D,20071016,000000,13.1829,13.2829,12.9729,13.1284,11587.398146708,0
+YORW.US,D,20071017,000000,13.0987,13.2829,12.9987,13.1997,4542.0581145001,0
+YORW.US,D,20071018,000000,13.0363,13.1433,13.0066,13.0531,10054.529267692,0
+YORW.US,D,20071019,000000,12.9987,13.0759,12.967,12.9729,6328.3855499271,0
+YORW.US,D,20071022,000000,13.0145,13.0363,12.9511,12.9511,4157.326202178,0
+YORW.US,D,20071023,000000,12.9205,13.069,12.8838,13.0363,11202.666234385,0
+YORW.US,D,20071024,000000,13.0838,13.0838,12.9363,13.0205,7776.4316451234,0
+YORW.US,D,20071025,000000,13.0611,13.0611,12.967,13.0363,6298.0916985631,0
+YORW.US,D,20071026,000000,12.8759,12.9591,12.8759,12.9591,12116.53075053,0
+YORW.US,D,20071029,000000,12.8601,13.0205,12.7273,12.7412,31007.776461084,0
+YORW.US,D,20071030,000000,12.7135,12.9591,12.4897,12.9511,11181.46053843,0
+YORW.US,D,20071031,000000,12.9591,13.1076,12.6917,13.0531,16319.297729755,0
+YORW.US,D,20071101,000000,13.0363,13.0363,12.7501,12.7501,6645.461194203,0
+YORW.US,D,20071102,000000,12.9205,12.9205,12.6779,12.6867,14894.476920604,0
+YORW.US,D,20071105,000000,12.7273,12.7273,12.4361,12.4985,11047.157797383,0
+YORW.US,D,20071106,000000,12.4827,12.5817,12.4183,12.4679,13954.357733276,0
+YORW.US,D,20071107,000000,12.4183,12.5649,12.2025,12.3055,16175.906833298,0
+YORW.US,D,20071108,000000,12.2273,12.3431,12.0024,12.3283,15924.467866978,0
+YORW.US,D,20071109,000000,12.5739,12.66,12.2431,12.6045,11960.012518484,0
+YORW.US,D,20071112,000000,12.3431,12.7887,12.1718,12.3867,4808.6440065028,0
+YORW.US,D,20071113,000000,12.2273,12.5649,12.2273,12.5649,15821.468772341,0
+YORW.US,D,20071114,000000,12.4589,12.5571,12.4183,12.4541,12464.910041216,0
+YORW.US,D,20071115,000000,12.4105,12.4897,12.3659,12.3659,4685.4490109561,0
+YORW.US,D,20071116,000000,12.5571,12.5739,12.1718,12.5333,9638.4937089603,0
+YORW.US,D,20071119,000000,12.5333,12.5333,12.2569,12.3351,10595.779412061,0
+YORW.US,D,20071120,000000,12.5817,12.7273,12.1718,12.1718,19600.121832469,0
+YORW.US,D,20071121,000000,12.2104,12.7273,12.1955,12.66,6543.4718946111,0
+YORW.US,D,20071123,000000,12.7273,12.9135,12.3351,12.7581,5966.8789236507,0
+YORW.US,D,20071126,000000,12.7323,12.7581,12.2569,12.4361,12169.040092895,0
+YORW.US,D,20071127,000000,12.3283,12.5401,12.2639,12.5401,8815.5107469066,0
+YORW.US,D,20071128,000000,12.7639,12.8461,12.5877,12.6987,1836.8171877002,0
+YORW.US,D,20071129,000000,12.4451,12.7135,12.3501,12.4105,13971.524249049,0
+YORW.US,D,20071130,000000,12.3431,12.5817,12.1955,12.2431,9500.1517877316,0
+YORW.US,D,20071203,000000,12.1718,12.2817,12.1718,12.1955,12434.616189852,0
+YORW.US,D,20071204,000000,12.2639,12.2639,12.1718,12.2104,2437.6452397517,0
+YORW.US,D,20071205,000000,12.1579,12.3867,12.1213,12.2569,16905.988651169,0
+YORW.US,D,20071206,000000,12.3728,12.3728,12.2104,12.3153,4478.4410266358,0
+YORW.US,D,20071207,000000,12.2273,12.4679,12.2273,12.4679,15787.135740795,0
+YORW.US,D,20071210,000000,12.3283,12.4679,12.3283,12.4183,2204.3825842494,0
+YORW.US,D,20071211,000000,12.3728,12.4985,12.3728,12.3867,2687.0646159815,0
+YORW.US,D,20071212,000000,12.3223,12.3351,12.1876,12.1876,4269.4134522246,0
+YORW.US,D,20071213,000000,12.1876,12.1876,12.0341,12.0965,6306.1700589269,0
+YORW.US,D,20071214,000000,12.1787,12.3283,11.941,12.3283,18254.065036865,0
+YORW.US,D,20071217,000000,12.3431,12.3431,12.0638,12.0866,3643.3405240365,0
+YORW.US,D,20071218,000000,12.1133,12.2639,12.0024,12.0341,8382.3086724022,0
+YORW.US,D,20071219,000000,11.941,12.1787,11.941,12.0341,904.77636073634,0
+YORW.US,D,20071220,000000,11.941,12.1787,11.9212,12.1133,4543.0679095456,0
+YORW.US,D,20071221,000000,12.0866,12.2639,11.9579,12.15,15469.050301473,0
+YORW.US,D,20071224,000000,11.9797,12.3807,11.9638,12.2104,4572.351965864,0
+YORW.US,D,20071226,000000,12.0797,12.3501,12.0708,12.2965,5702.312621739,0
+YORW.US,D,20071227,000000,12.3431,12.3431,11.9212,12.3431,8892.2551703619,0
+YORW.US,D,20071228,000000,12.4758,12.5125,12.2273,12.4589,11623.750768344,0
+YORW.US,D,20071231,000000,12.5571,12.5571,11.9579,11.9579,17208.927164809,0
+YORW.US,D,20080102,000000,12.2104,12.2965,11.9054,12.1787,9298.1927786387,0
+YORW.US,D,20080103,000000,12.0411,12.0411,11.8965,11.8965,8150.0558119454,0
+YORW.US,D,20080104,000000,11.8866,12.3153,11.7648,12.0866,21143.08866194,0
+YORW.US,D,20080107,000000,11.0914,11.848,10.9488,11.841,39407.251649259,0
+YORW.US,D,20080108,000000,11.848,12.0638,11.848,12.0638,5964.8593335598,0
+YORW.US,D,20080109,000000,11.9579,11.9579,11.841,11.841,14246.188501416,0
+YORW.US,D,20080110,000000,12.0559,12.2351,12.0559,12.2183,7793.5981608963,0
+YORW.US,D,20080111,000000,12.0173,12.0341,11.8084,12.0341,5292.3358332803,0
+YORW.US,D,20080114,000000,11.8172,12.3223,11.7717,12.1431,4982.3287543227,0
+YORW.US,D,20080115,000000,12.4183,12.4183,11.5696,12.1351,24235.081091152,0
+YORW.US,D,20080116,000000,12.3936,12.5571,11.641,12.3501,8952.8428730898,0
+YORW.US,D,20080117,000000,12.5333,12.5333,11.7172,12.3223,15922.448276887,0
+YORW.US,D,20080118,000000,12.0411,12.1431,11.8965,12.0708,4210.8453395877,0
+YORW.US,D,20080122,000000,11.8024,11.95,11.3776,11.7776,7096.8395795257,0
+YORW.US,D,20080123,000000,11.734,11.8024,11.5696,11.6875,9991.9219748729,0
+YORW.US,D,20080124,000000,11.7648,11.8648,11.5548,11.8024,11776.229820209,0
+YORW.US,D,20080125,000000,11.7648,11.841,11.6726,11.841,11532.869214252,0
+YORW.US,D,20080128,000000,11.8648,11.8648,11.6944,11.8252,8148.0362218544,0
+YORW.US,D,20080129,000000,11.8024,12.0024,11.3776,11.9579,10191.861393875,0
+YORW.US,D,20080130,000000,11.9579,11.9579,11.7262,11.7945,8648.8945644049,0
+YORW.US,D,20080131,000000,11.9331,11.9579,11.8024,11.8965,4479.4508216813,0
+YORW.US,D,20080201,000000,11.9579,12.0797,11.841,12.0262,8322.7307647198,0
+YORW.US,D,20080204,000000,11.9975,12.0094,11.6182,11.8084,7612.8448477581,0
+YORW.US,D,20080205,000000,11.8568,11.8568,11.7262,11.8024,8450.9747354938,0
+YORW.US,D,20080206,000000,11.6558,11.6558,11.4806,11.5222,6162.7791624709,0
+YORW.US,D,20080207,000000,11.425,12.0262,11.3776,11.8965,20914.874981664,0
+YORW.US,D,20080208,000000,11.8965,11.8965,11.3776,11.7262,13639.301679091,0
+YORW.US,D,20080211,000000,11.848,11.848,11.4716,11.6638,14354.236571281,0
+YORW.US,D,20080212,000000,11.4806,11.734,11.3776,11.6638,21792.386876173,0
+YORW.US,D,20080213,000000,11.5628,11.8024,11.3844,11.7024,10743.209488698,0
+YORW.US,D,20080214,000000,11.6182,11.7776,11.425,11.7776,7135.2117912534,0
+YORW.US,D,20080215,000000,11.7856,11.8252,11.5172,11.5172,2941.5329674386,0
+YORW.US,D,20080219,000000,11.4806,11.5934,11.3776,11.4004,10538.221094469,0
+YORW.US,D,20080220,000000,11.4647,11.539,11.3776,11.539,6487.9331671105,0
+YORW.US,D,20080221,000000,11.425,11.5786,11.3914,11.4874,2062.0014828389,0
+YORW.US,D,20080222,000000,11.4954,11.7648,11.4162,11.6638,20019.186776338,0
+YORW.US,D,20080225,000000,11.6638,11.6638,11.4647,11.6558,3370.6958617611,0
+YORW.US,D,20080226,000000,11.7262,11.7856,11.3844,11.7856,17997.577095317,0
+YORW.US,D,20080227,000000,11.95,11.9579,11.8331,11.9262,4837.9280628212,0
+YORW.US,D,20080228,000000,11.8717,12.1787,11.8717,12.0797,10963.34480861,0
+YORW.US,D,20080229,000000,11.9579,11.9579,11.8331,11.8786,8448.9551454029,0
+YORW.US,D,20080303,000000,11.841,11.848,11.6944,11.6944,2459.8607307519,0
+YORW.US,D,20080304,000000,11.8084,11.8172,11.3844,11.442,4666.2629050922,0
+YORW.US,D,20080305,000000,11.2924,11.7568,11.2924,11.6182,9086.1358190911,0
+YORW.US,D,20080306,000000,11.6479,11.6479,11.4716,11.5222,4145.2086616325,0
+YORW.US,D,20080307,000000,11.5014,11.5548,11.4092,11.5548,2395.2338478422,0
+YORW.US,D,20080310,000000,11.4488,11.5172,11.2776,11.4954,8839.7458279977,0
+YORW.US,D,20080311,000000,11.4716,11.6093,11.341,11.5934,9611.2292427327,0
+YORW.US,D,20080312,000000,11.442,11.5696,11.4162,11.5628,6141.5734665161,0
+YORW.US,D,20080313,000000,11.53,11.5786,11.2854,11.5786,14201.757519415,0
+YORW.US,D,20080314,000000,11.425,11.5786,11.3776,11.53,7888.51889517,0
+YORW.US,D,20080317,000000,11.3013,11.5628,11.2696,11.5628,21623.751103581,0
+YORW.US,D,20080318,000000,11.8965,11.8965,11.4568,11.633,3828.1330173566,0
+YORW.US,D,20080319,000000,11.425,11.7568,11.425,11.6638,7728.9712779866,0
+YORW.US,D,20080320,000000,11.5786,11.6271,11.425,11.6271,8937.6959474078,0
+YORW.US,D,20080324,000000,11.7568,11.7648,11.3914,11.5628,12513.380203398,0
+YORW.US,D,20080325,000000,11.5696,11.7648,11.5469,11.7568,14089.670269368,0
+YORW.US,D,20080326,000000,11.6479,11.6479,11.3844,11.5172,8742.8055036331,0
+YORW.US,D,20080327,000000,11.6875,11.7648,11.633,11.641,6449.5609553828,0
+YORW.US,D,20080328,000000,11.633,11.6479,11.5865,11.6479,1684.3381358351,0
+YORW.US,D,20080331,000000,11.6558,11.7024,11.3844,11.5786,11604.56466248,0
+YORW.US,D,20080401,000000,11.7648,11.7648,11.5786,11.7499,5130.768626006,0
+YORW.US,D,20080402,000000,11.633,11.848,11.633,11.841,4579.4205311823,0
+YORW.US,D,20080403,000000,11.6875,11.8866,11.641,11.641,5789.154995649,0
+YORW.US,D,20080404,000000,12.0341,12.0341,11.539,11.6479,2594.1634717987,0
+YORW.US,D,20080407,000000,11.4716,11.8965,11.4716,11.8965,17129.153356217,0
+YORW.US,D,20080408,000000,11.8717,11.8786,11.425,11.7499,7026.1539263432,0
+YORW.US,D,20080409,000000,11.6726,12.1431,11.6726,12.1431,14899.525895832,0
+YORW.US,D,20080410,000000,12.1876,12.4541,12.1876,12.3659,9568.8178508232,0
+YORW.US,D,20080411,000000,12.4679,12.4679,12.0638,12.0638,5983.0356443782,0
+YORW.US,D,20080414,000000,11.8866,12.4183,11.8866,12.1876,4666.2629050922,0
+YORW.US,D,20080415,000000,12.4758,12.4758,11.7717,11.7776,11169.342997885,0
+YORW.US,D,20080416,000000,12.0866,12.3223,11.5014,11.5102,16280.925518027,0
+YORW.US,D,20080417,000000,11.6271,12.0173,11.6271,12.0173,5606.3820924198,0
+YORW.US,D,20080418,000000,12.0866,12.5213,11.9975,12.2431,4252.2469364517,0
+YORW.US,D,20080421,000000,12.3431,12.3431,12.0559,12.0638,1804.5037462454,0
+YORW.US,D,20080422,000000,12.1787,12.3431,11.9797,12.3431,9246.69323132,0
+YORW.US,D,20080423,000000,12.4589,12.7273,12.1718,12.2817,18220.741800365,0
+YORW.US,D,20080424,000000,12.4361,12.5957,11.9975,11.9975,5263.0517769619,0
+YORW.US,D,20080425,000000,12.1718,12.6353,12.1718,12.3728,7324.0434647553,0
+YORW.US,D,20080428,000000,12.3431,12.3431,12.0024,12.1431,3388.8721725794,0
+YORW.US,D,20080429,000000,12.3055,12.3055,12.0341,12.0341,8984.1465194992,0
+YORW.US,D,20080430,000000,11.9717,12.249,11.9717,12.249,4350.1970558618,0
+YORW.US,D,20080501,000000,12.249,12.249,12.1213,12.1213,2430.5766744335,0
+YORW.US,D,20080502,000000,11.9975,12.1044,11.8965,11.9054,8572.1501409496,0
+YORW.US,D,20080505,000000,11.841,12.0262,11.841,11.9797,4485.5095919541,0
+YORW.US,D,20080506,000000,11.9579,12.0094,11.5865,11.633,17285.671588265,0
+YORW.US,D,20080507,000000,11.8717,11.9133,11.6479,11.6558,10693.729531471,0
+YORW.US,D,20080508,000000,11.7776,11.7856,11.5696,11.7856,124773.30520275,0
+YORW.US,D,20080509,000000,11.6875,11.6875,11.5696,11.6806,10228.214015511,0
+YORW.US,D,20080512,000000,11.7024,11.7024,11.5014,11.5172,11668.181750345,0
+YORW.US,D,20080513,000000,11.7648,11.7648,11.4954,11.5786,10712.915637334,0
+YORW.US,D,20080514,000000,11.5548,11.6182,11.4954,11.5014,7239.2206809362,0
+YORW.US,D,20080515,000000,11.3844,11.6093,11.3844,11.5865,6320.3071895634,0
+YORW.US,D,20080516,000000,11.5696,11.7499,11.4647,11.5628,7690.5990662589,0
+YORW.US,D,20080519,000000,11.6944,11.6944,11.4162,11.5014,12786.024865673,0
+YORW.US,D,20080520,000000,11.4954,11.5865,11.3844,11.5102,8732.7075531785,0
+YORW.US,D,20080521,000000,11.4092,11.633,11.4092,11.5469,9717.2577225065,0
+YORW.US,D,20080522,000000,11.5696,11.5696,11.4874,11.4874,4478.4410266358,0
+YORW.US,D,20080523,000000,11.3844,11.5548,11.3844,11.5222,3791.7803957198,0
+YORW.US,D,20080527,000000,11.5628,11.5865,11.4162,11.5628,7551.2473499848,0
+YORW.US,D,20080528,000000,11.53,11.5628,11.3468,11.4092,11600.525482299,0
+YORW.US,D,20080529,000000,11.3548,11.4647,11.2776,11.2776,10837.120427926,0
+YORW.US,D,20080530,000000,11.442,11.5102,11.2617,11.3776,7847.117298306,0
+YORW.US,D,20080602,000000,11.4647,11.4647,11.237,11.2696,6613.1477527481,0
+YORW.US,D,20080603,000000,11.3618,11.4092,11.3013,11.3548,3503.9888077624,0
+YORW.US,D,20080604,000000,11.3182,11.4568,11.1954,11.4568,24239.120271334,0
+YORW.US,D,20080605,000000,11.4647,11.5469,11.3468,11.5172,5996.1629799692,0
+YORW.US,D,20080606,000000,11.5628,11.5696,11.3776,11.5222,13297.990953724,0
+YORW.US,D,20080609,000000,11.5014,11.7648,11.3844,11.7568,17965.263653862,0
+YORW.US,D,20080610,000000,11.7648,12.1213,11.4568,11.9638,26127.437006353,0
+YORW.US,D,20080611,000000,12.0262,12.2183,11.6271,12.1718,8811.4715667247,0
+YORW.US,D,20080612,000000,12.15,12.2639,12.0965,12.2104,9637.4839139148,0
+YORW.US,D,20080613,000000,11.741,12.3431,11.741,12.1955,13275.775462724,0
+YORW.US,D,20080616,000000,11.9886,12.6353,11.9886,12.2183,37463.396186739,0
+YORW.US,D,20080617,000000,12.1133,12.1431,11.6182,11.641,15829.547132704,0
+YORW.US,D,20080618,000000,11.7499,11.7499,11.5548,11.633,5008.5834255048,0
+YORW.US,D,20080619,000000,11.5222,11.7262,11.5222,11.7262,6399.0712031096,0
+YORW.US,D,20080620,000000,11.5014,11.7262,11.5014,11.539,8772.0895599516,0
+YORW.US,D,20080623,000000,11.5222,11.7499,11.4954,11.6726,3992.7296097673,0
+YORW.US,D,20080624,000000,11.5628,11.7024,11.4162,11.7024,11730.789043163,0
+YORW.US,D,20080625,000000,11.6093,11.6944,11.4568,11.6806,8990.205289772,0
+YORW.US,D,20080626,000000,11.633,11.633,11.5014,11.5102,6882.7630298872,0
+YORW.US,D,20080627,000000,11.5865,11.6093,11.224,11.4954,11075.432058657,0
+YORW.US,D,20080630,000000,11.53,11.53,11.237,11.237,11175.401768158,0
+YORW.US,D,20080701,000000,11.1874,11.3182,11.1874,11.2102,6358.679401291,0
+YORW.US,D,20080702,000000,11.3092,11.4162,11.1874,11.1874,9832.3743576895,0
+YORW.US,D,20080703,000000,11.1874,11.229,11.132,11.1716,3400.989713125,0
+YORW.US,D,20080707,000000,11.341,11.341,10.9992,11.1636,10522.064373742,0
+YORW.US,D,20080708,000000,11.3092,11.334,11.0993,11.1636,1302.6356086494,0
+YORW.US,D,20080709,000000,11.0616,11.326,11.0379,11.1874,13755.428109319,0
+YORW.US,D,20080710,000000,11.3548,11.53,11.1082,11.3092,9907.0991910539,0
+YORW.US,D,20080711,000000,11.4004,11.4004,10.9072,10.9171,7773.402259987,0
+YORW.US,D,20080714,000000,11.1161,11.1716,10.9567,11.0379,4096.7384994502,0
+YORW.US,D,20080715,000000,11.1548,11.2032,10.8002,11.0528,17700.69735195,0
+YORW.US,D,20080716,000000,11.2032,11.2102,10.8002,11.1548,3858.4268687205,0
+YORW.US,D,20080717,000000,11.0696,11.2528,11.0696,11.1161,14728.870533147,0
+YORW.US,D,20080718,000000,11.1716,11.2528,10.926,11.2032,14959.103803514,0
+YORW.US,D,20080721,000000,11.2032,11.2032,10.8002,10.8606,6681.8138158397,0
+YORW.US,D,20080722,000000,10.8685,11.022,10.7259,11.0141,13928.103062094,0
+YORW.US,D,20080723,000000,11.0696,11.3618,11.031,11.237,5356.9627161901,0
+YORW.US,D,20080724,000000,11.0854,11.0854,10.8923,10.9567,4689.4881911379,0
+YORW.US,D,20080725,000000,11.1389,11.2854,10.9408,11.2102,10191.861393875,0
+YORW.US,D,20080728,000000,11.326,11.326,10.8359,10.9992,5830.556592513,0
+YORW.US,D,20080729,000000,11.1548,11.3013,10.9408,11.3013,7135.2117912534,0
+YORW.US,D,20080730,000000,11.0141,11.326,11.0141,11.031,4471.3724613176,0
+YORW.US,D,20080731,000000,11.1458,11.4647,11.1458,11.4647,958.29549814597,0
+YORW.US,D,20080801,000000,11.4874,11.4874,11.2696,11.326,471.574286232,0
+YORW.US,D,20080804,000000,11.4488,11.4806,11.3686,11.4806,3075.8357084854,0
+YORW.US,D,20080805,000000,11.4806,11.4954,11.3844,11.4954,2458.8509357065,0
+YORW.US,D,20080806,000000,11.4806,11.5172,11.4568,11.5102,5194.3857138703,0
+YORW.US,D,20080807,000000,11.341,11.3844,11.2776,11.3686,2204.3825842494,0
+YORW.US,D,20080808,000000,11.3914,11.3914,10.9992,11.1954,13061.698913086,0
+YORW.US,D,20080811,000000,11.3686,11.5696,11.3548,11.442,7187.7211336175,0
+YORW.US,D,20080812,000000,11.3013,11.3182,11.229,11.2696,4780.3697452297,0
+YORW.US,D,20080813,000000,11.1458,11.2448,11.1458,11.2448,783.60095528058,0
+YORW.US,D,20080814,000000,11.1161,11.5014,11.1161,11.2924,5095.4257994147,0
+YORW.US,D,20080815,000000,11.2696,11.3776,11.0775,11.2854,7973.341678989,0
+YORW.US,D,20080818,000000,11.1716,11.1874,10.8775,11.031,22213.471410132,0
+YORW.US,D,20080819,000000,10.9171,10.9567,10.8359,10.9002,6282.9447728812,0
+YORW.US,D,20080820,000000,10.8151,10.8685,10.6824,10.7259,46906.999451924,0
+YORW.US,D,20080821,000000,10.821,10.821,10.6437,10.7774,10748.258463926,0
+YORW.US,D,20080822,000000,10.7259,10.9072,10.7259,10.8685,5339.7962004172,0
+YORW.US,D,20080825,000000,10.9854,11.1458,10.7259,11.0696,8156.1145822181,0
+YORW.US,D,20080826,000000,10.9408,11.2191,10.9408,11.1458,4054.3271075407,0
+YORW.US,D,20080827,000000,11.1458,11.1458,10.8606,11.0379,2156.9222171125,0
+YORW.US,D,20080828,000000,11.0379,11.0379,10.7557,10.8279,11141.068736612,0
+YORW.US,D,20080829,000000,10.8279,10.9329,10.8002,10.8775,5072.200513369,0
+YORW.US,D,20080902,000000,10.8428,11.1874,10.8359,11.132,7872.3621744426,0
+YORW.US,D,20080903,000000,10.9854,11.0448,10.9002,10.9408,4488.5389770905,0
+YORW.US,D,20080904,000000,11.0141,11.3092,10.8685,11.0696,13729.173438137,0
+YORW.US,D,20080905,000000,11.2617,11.2617,10.8428,10.8854,11587.398146708,0
+YORW.US,D,20080908,000000,10.9171,11.1161,10.8606,10.9072,9766.7376797343,0
+YORW.US,D,20080909,000000,10.9923,11.2617,10.8854,11.1636,7035.2420817524,0
+YORW.US,D,20080910,000000,11.3468,11.3468,10.9706,11.0528,7167.5252327082,0
+YORW.US,D,20080911,000000,11.0696,11.0696,10.8052,10.9171,11350.096311023,0
+YORW.US,D,20080912,000000,10.8151,11.0379,10.8151,10.9002,2006.4627553383,0
+YORW.US,D,20080915,000000,10.9002,11.0062,10.7616,10.8359,10925.982391928,0
+YORW.US,D,20080916,000000,10.8775,10.8854,10.8002,10.8854,5146.9253467334,0
+YORW.US,D,20080917,000000,11.0141,11.0141,10.7774,10.7844,9970.7162789182,0
+YORW.US,D,20080918,000000,10.7616,10.8428,10.7616,10.7774,14134.101251369,0
+YORW.US,D,20080919,000000,11.0448,11.0448,10.7616,10.9002,12769.868144946,0
+YORW.US,D,20080922,000000,11.0141,11.0141,10.7616,10.7616,13458.548365954,0
+YORW.US,D,20080923,000000,10.7616,10.8002,10.6754,10.7012,18338.887820684,0
+YORW.US,D,20080924,000000,10.6437,10.7616,10.6437,10.6596,3626.1740082636,0
+YORW.US,D,20080925,000000,10.8002,10.8052,10.6071,10.6219,24192.669699243,0
+YORW.US,D,20080926,000000,10.7259,10.7259,10.6071,10.6071,3250.5302513508,0
+YORW.US,D,20080929,000000,10.6071,10.6071,4.7982,9.63166,10233.262990739,0
+YORW.US,D,20080930,000000,9.96732,9.96732,9.48807,9.55243,30539.231559988,0
+YORW.US,D,20081001,000000,9.64057,10.1743,9.48807,10.1417,16411.189078891,0
+YORW.US,D,20081002,000000,10.2061,10.2061,10.0199,10.0199,5227.7089503706,0
+YORW.US,D,20081003,000000,10.2685,10.2685,9.48807,9.48807,11512.673313343,0
+YORW.US,D,20081006,000000,9.35774,9.3721,7.90685,8.18552,48920.530772581,0
+YORW.US,D,20081007,000000,8.44726,9.11858,8.44726,8.77079,19510.250073423,0
+YORW.US,D,20081008,000000,8.66235,8.89478,8.44726,8.67028,21148.137637166,0
+YORW.US,D,20081009,000000,8.71682,8.71682,8.21632,8.49291,38300.516279429,0
+YORW.US,D,20081010,000000,8.18552,8.56391,8.1774,8.55659,26724.225878222,0
+YORW.US,D,20081013,000000,8.6477,9.44053,8.46855,9.25743,22091.286209631,0
+YORW.US,D,20081014,000000,9.57521,10.0297,9.25743,9.59502,22850.65208382,0
+YORW.US,D,20081015,000000,9.87329,9.88121,9.17889,9.17889,10848.228173427,0
+YORW.US,D,20081016,000000,9.40884,9.57521,8.54045,8.74682,11266.283322249,0
+YORW.US,D,20081017,000000,8.55659,8.80971,8.55659,8.71682,8499.4448976761,0
+YORW.US,D,20081020,000000,8.59947,8.97845,8.55659,8.97845,6716.1468473855,0
+YORW.US,D,20081021,000000,8.80327,8.80327,8.23781,8.57817,26308.190319491,0
+YORW.US,D,20081022,000000,8.24554,8.6876,8.24554,8.39358,13659.497580001,0
+YORW.US,D,20081023,000000,8.49291,8.64146,8.48489,8.54045,6999.8992551611,0
+YORW.US,D,20081024,000000,8.48489,8.56391,8.38527,8.54045,11580.329581389,0
+YORW.US,D,20081027,000000,8.48489,8.57125,8.28564,8.50806,7776.4316451234,0
+YORW.US,D,20081028,000000,8.50806,8.70306,8.48489,8.6786,10561.446380515,0
+YORW.US,D,20081029,000000,8.71682,8.87051,8.71682,8.87051,8337.8776904018,0
+YORW.US,D,20081030,000000,8.94043,9.25743,8.87051,8.98598,6449.5609553828,0
+YORW.US,D,20081031,000000,8.87051,9.25743,8.51618,9.25743,20395.840328296,0
+YORW.US,D,20081103,000000,9.09333,9.09333,8.94884,9.09333,9241.6442560927,0
+YORW.US,D,20081104,000000,8.87824,9.24079,8.87051,9.17889,9186.1055285921,0
+YORW.US,D,20081105,000000,8.09897,8.75514,8.09897,8.56391,34512.775063892,0
+YORW.US,D,20081106,000000,8.6786,8.74682,8.57125,8.74682,2915.2782962565,0
+YORW.US,D,20081107,000000,8.56391,8.9236,8.56391,8.82506,4000.807970131,0
+YORW.US,D,20081110,000000,8.97172,8.97172,8.57817,8.71682,7973.341678989,0
+YORW.US,D,20081111,000000,8.48489,8.56391,8.48489,8.56391,5572.0490608741,0
+YORW.US,D,20081112,000000,8.48489,8.66235,8.37744,8.41646,6330.405140018,0
+YORW.US,D,20081113,000000,8.16205,8.61611,8.13799,8.58471,8738.7663234513,0
+YORW.US,D,20081114,000000,8.33109,8.66235,8.25346,8.66235,11737.857608482,0
+YORW.US,D,20081117,000000,8.59947,8.81743,8.20097,8.20097,5488.2360721005,0
+YORW.US,D,20081118,000000,8.40844,8.73138,8.36169,8.52519,10652.327934607,0
+YORW.US,D,20081119,000000,8.48489,8.85477,8.22336,8.77079,12075.129153667,0
+YORW.US,D,20081120,000000,8.53233,8.86318,8.29347,8.46855,6377.8655071549,0
+YORW.US,D,20081121,000000,8.33873,8.48489,8.23098,8.23781,25929.517177442,0
+YORW.US,D,20081124,000000,8.21632,8.54045,8.21632,8.30822,13901.848390912,0
+YORW.US,D,20081125,000000,8.4532,8.61611,8.10769,8.33873,25401.394368663,0
+YORW.US,D,20081126,000000,8.18552,8.6786,8.18552,8.6786,17284.661793219,0
+YORW.US,D,20081128,000000,8.56391,8.6786,8.48489,8.67028,3731.192692992,0
+YORW.US,D,20081201,000000,8.56391,8.6786,8.44726,8.44726,8487.3273571306,0
+YORW.US,D,20081202,000000,8.62383,8.64146,8.22336,8.30049,12853.681133719,0
+YORW.US,D,20081203,000000,8.48489,8.61611,8.48489,8.50093,5509.4417680552,0
+YORW.US,D,20081204,000000,8.50093,8.6786,8.21632,8.48489,38988.186705391,0
+YORW.US,D,20081205,000000,8.66235,8.67028,8.49291,8.49291,4666.2629050922,0
+YORW.US,D,20081208,000000,8.52519,8.64146,8.48489,8.56391,36825.205718006,0
+YORW.US,D,20081209,000000,8.57817,8.57817,8.50093,8.57817,9868.7269793262,0
+YORW.US,D,20081210,000000,8.53233,8.69494,8.48489,8.60779,19794.002481198,0
+YORW.US,D,20081211,000000,8.6477,8.6876,8.53233,8.6876,3535.2924541718,0
+YORW.US,D,20081212,000000,8.56391,8.6876,8.52519,8.6876,3725.1339227192,0
+YORW.US,D,20081215,000000,8.64146,8.71682,8.59947,8.71682,13650.409424592,0
+YORW.US,D,20081216,000000,8.71038,8.77079,8.58471,8.77079,19418.358724286,0
+YORW.US,D,20081217,000000,8.75514,8.79465,8.64146,8.79465,11130.970786157,0
+YORW.US,D,20081218,000000,8.79465,8.9236,8.79465,8.88646,7103.908144844,0
+YORW.US,D,20081219,000000,8.87051,9.24079,8.76257,9.03461,17860.244969134,0
+YORW.US,D,20081222,000000,9.10987,9.23297,9.06392,9.20969,21224.882060622,0
+YORW.US,D,20081223,000000,9.24079,9.35774,9.24079,9.35774,14923.760976922,0
+YORW.US,D,20081224,000000,9.35774,9.35774,8.88646,9.1582,2492.1741722068,0
+YORW.US,D,20081226,000000,9.26525,9.3721,8.91784,9.3721,7683.5305009407,0
+YORW.US,D,20081229,000000,9.28179,9.3721,9.06392,9.24951,8361.1029764475,0
+YORW.US,D,20081230,000000,9.16671,9.33318,9.04303,9.31912,13333.333780316,0
+YORW.US,D,20081231,000000,9.38586,9.42568,9.31238,9.33318,7593.6587418943,0
+YORW.US,D,20090102,000000,9.25743,9.44944,9.25743,9.42568,8790.26587077,0
+YORW.US,D,20090105,000000,9.47321,9.47321,9.02569,9.10106,17632.031288859,0
+YORW.US,D,20090106,000000,9.02569,9.25743,9.02569,9.25743,27123.094921181,0
+YORW.US,D,20090107,000000,9.07917,9.35774,9.07917,9.26525,5947.6928177869,0
+YORW.US,D,20090108,000000,9.24079,9.35774,9.14076,9.28991,57932.951553354,0
+YORW.US,D,20090109,000000,9.26525,9.32506,9.20306,9.32506,2140.7654963851,0
+YORW.US,D,20090112,000000,9.46429,9.48807,9.33318,9.33318,8690.296161269,0
+YORW.US,D,20090113,000000,9.25743,9.25743,9.25743,9.25743,3667.5756051277,0
+YORW.US,D,20090114,000000,9.35774,9.86438,9.25743,9.72375,15159.043222515,0
+YORW.US,D,20090115,000000,9.85052,10.4111,9.85052,10.1119,24167.424823106,0
+YORW.US,D,20090116,000000,10.3516,10.3516,9.56729,9.56729,24914.67315675,0
+YORW.US,D,20090120,000000,9.71385,9.71385,9.49697,9.5455,4139.1498913597,0
+YORW.US,D,20090121,000000,9.5455,9.5455,9.27297,9.3721,9171.9683979556,0
+YORW.US,D,20090122,000000,9.5455,9.64849,9.31238,9.5049,10076.744758692,0
+YORW.US,D,20090123,000000,9.58116,9.67424,9.17889,9.17889,6653.5395545667,0
+YORW.US,D,20090126,000000,9.10987,9.67424,9.02569,9.24079,25782.087100804,0
+YORW.US,D,20090127,000000,9.14076,9.28179,9.14076,9.25743,1128.9508608295,0
+YORW.US,D,20090128,000000,8.94043,9.20306,8.94043,9.07917,11870.140759438,0
+YORW.US,D,20090129,000000,9.08561,9.28991,9.08561,9.24079,4453.1961504992,0
+YORW.US,D,20090130,000000,9.17889,9.24079,8.98598,9.10987,13789.761140865,0
+YORW.US,D,20090202,000000,9.07917,9.07917,9.07135,9.07135,1281.4299126947,0
+YORW.US,D,20090203,000000,9.04877,9.09333,9.01895,9.07135,4029.082231404,0
+YORW.US,D,20090204,000000,9.02569,9.08561,8.98598,8.98598,4304.7562788159,0
+YORW.US,D,20090205,000000,8.98598,9.01895,8.95687,8.96429,5249.9244413708,0
+YORW.US,D,20090206,000000,9.01054,9.03461,8.97172,8.97845,2046.8545571569,0
+YORW.US,D,20090209,000000,8.94884,9.04303,8.79465,8.80327,6763.6072145224,0
+YORW.US,D,20090210,000000,8.81743,8.9943,8.80971,8.85477,8105.6248299449,0
+YORW.US,D,20090211,000000,8.87051,9.24951,8.87051,9.20969,5477.1283266004,0
+YORW.US,D,20090212,000000,9.24951,9.5455,9.23297,9.53659,4373.4223419075,0
+YORW.US,D,20090213,000000,9.5049,9.60888,9.5049,9.60888,3741.2906434466,0
+YORW.US,D,20090217,000000,9.5049,9.5049,8.9236,9.45637,11216.803365022,0
+YORW.US,D,20090218,000000,9.29763,9.29763,8.88646,9.25743,11768.151459845,0
+YORW.US,D,20090219,000000,9.08561,9.33318,8.91122,9.33318,4303.7464837704,0
+YORW.US,D,20090220,000000,9.06392,9.33318,8.88646,9.33318,11520.751673706,0
+YORW.US,D,20090223,000000,8.95687,9.20969,8.78763,8.78763,17972.332219181,0
+YORW.US,D,20090224,000000,8.77831,9.15057,8.77831,9.03461,8650.9141544958,0
+YORW.US,D,20090225,000000,8.75514,9.21851,8.75514,9.08561,10382.712657467,0
+YORW.US,D,20090226,000000,9.20969,9.20969,8.6876,8.6876,6767.6463947042,0
+YORW.US,D,20090227,000000,8.6786,9.04303,8.63324,8.71682,5775.0178650124,0
+YORW.US,D,20090302,000000,8.61611,8.61611,8.21632,8.30049,21425.83127467,0
+YORW.US,D,20090303,000000,8.32407,8.32407,7.52113,7.91477,19354.741636421,0
+YORW.US,D,20090304,000000,7.83753,7.96855,7.75266,7.84496,14924.770771968,0
+YORW.US,D,20090305,000000,7.71404,8.16968,7.5446,8.16968,22790.064381092,0
+YORW.US,D,20090306,000000,7.79901,8.30822,7.71404,7.89923,16687.872921349,0
+YORW.US,D,20090309,000000,7.74504,7.78356,7.5135,7.67532,17290.720563491,0
+YORW.US,D,20090310,000000,7.70641,8.40844,7.6059,8.38527,13684.742456137,0
+YORW.US,D,20090311,000000,8.7396,9.17889,8.54045,8.85477,9249.7226164564,0
+YORW.US,D,20090312,000000,8.62383,8.91784,8.57817,8.87051,4450.1667653628,0
+YORW.US,D,20090313,000000,8.91122,9.21851,8.77831,9.21851,18036.95910209,0
+YORW.US,D,20090316,000000,8.9943,9.08561,8.75514,8.88646,7236.1912957998,0
+YORW.US,D,20090317,000000,8.97845,9.24951,8.91784,9.20306,8722.6096027238,0
+YORW.US,D,20090318,000000,9.15057,9.52173,8.93102,8.94043,9600.1214972326,0
+YORW.US,D,20090319,000000,9.25743,9.53659,8.98598,8.98598,6287.9937481085,0
+YORW.US,D,20090320,000000,9.55838,9.58116,8.72385,8.94043,5993.1335948328,0
+YORW.US,D,20090323,000000,9.25743,9.48807,8.7396,9.21851,4258.3057067245,0
+YORW.US,D,20090324,000000,9.35774,9.35774,8.75514,8.9236,9283.0458529567,0
+YORW.US,D,20090325,000000,9.11858,9.28991,8.97172,9.13304,5434.7169346909,0
+YORW.US,D,20090326,000000,9.18652,9.28991,9.18652,9.24951,8066.2428231718,0
+YORW.US,D,20090327,000000,9.01054,9.29763,8.73138,9.29763,4803.5950312754,0
+YORW.US,D,20090330,000000,9.29763,9.44944,9.24951,9.25743,5306.4729639168,0
+YORW.US,D,20090331,000000,9.4336,9.63166,9.3721,9.53659,6100.1718696521,0
+YORW.US,D,20090401,000000,9.5049,9.52867,9.06392,9.44944,6796.9304510227,0
+YORW.US,D,20090402,000000,9.41676,9.52867,9.25743,9.52867,5849.7426983768,0
+YORW.US,D,20090403,000000,9.35774,9.52867,9.26525,9.45637,4729.8799929565,0
+YORW.US,D,20090406,000000,9.52867,9.61482,9.51381,9.51381,4651.1159794103,0
+YORW.US,D,20090407,000000,9.46429,10.0297,9.46429,9.87329,12614.359707944,0
+YORW.US,D,20090408,000000,9.95153,9.95153,9.95153,9.95153,336.26175013974,0
+YORW.US,D,20090409,000000,10.2061,10.4199,9.72375,10.0297,12289.205703305,0
+YORW.US,D,20090413,000000,10.0297,10.5823,9.92677,10.0971,7069.5751132982,0
+YORW.US,D,20090414,000000,10.2515,10.4111,9.42568,10.2229,6595.9812369752,0
+YORW.US,D,20090415,000000,10.6219,11.1954,9.68315,10.0297,13389.882302862,0
+YORW.US,D,20090416,000000,10.4051,10.4289,10.2149,10.4051,5977.9866691508,0
+YORW.US,D,20090417,000000,10.3061,10.4695,10.1119,10.1119,5163.0820674609,0
+YORW.US,D,20090420,000000,10.5309,10.5309,10.1119,10.2515,2719.3780574364,0
+YORW.US,D,20090421,000000,10.3675,10.4051,9.99111,9.99111,8037.9685618988,0
+YORW.US,D,20090422,000000,10.0743,10.4199,10.0743,10.4051,5651.8228694658,0
+YORW.US,D,20090423,000000,10.3269,10.4051,10.3269,10.3427,2657.780559663,0
+YORW.US,D,20090424,000000,10.2921,10.2991,9.99111,10.2991,2686.054820936,0
+YORW.US,D,20090427,000000,10.0297,10.3675,9.99111,10.3357,9160.8606524555,0
+YORW.US,D,20090428,000000,10.4051,10.5992,10.1823,10.2743,23613.047343146,0
+YORW.US,D,20090429,000000,10.2833,10.6754,10.2833,10.5992,12294.254678533,0
+YORW.US,D,20090430,000000,10.4367,10.9854,10.1981,10.2307,25307.483429435,0
+YORW.US,D,20090501,000000,10.2921,11.031,10.2595,10.4111,3484.8027018986,0
+YORW.US,D,20090504,000000,10.5309,10.9072,10.4199,10.8685,42601.233378064,0
+YORW.US,D,20090505,000000,10.8359,10.8517,10.6071,10.8279,3832.1721975384,0
+YORW.US,D,20090506,000000,10.8279,11.1082,10.7477,10.8854,25913.360456714,0
+YORW.US,D,20090507,000000,10.9488,11.031,10.4111,10.4527,28921.539897154,0
+YORW.US,D,20090508,000000,10.7695,10.7695,10.4527,10.5309,7784.5100054871,0
+YORW.US,D,20090511,000000,10.9072,10.926,10.7616,10.8517,32132.688141732,0
+YORW.US,D,20090512,000000,10.8002,10.8923,10.4527,10.8002,17992.52812009,0
+YORW.US,D,20090513,000000,10.8002,10.8279,10.4527,10.5378,14759.164384511,0
+YORW.US,D,20090514,000000,10.4991,10.5517,10.3843,10.4367,2594.1634717987,0
+YORW.US,D,20090515,000000,10.4695,10.7903,10.4695,10.5517,24896.496845931,0
+YORW.US,D,20090518,000000,10.4527,10.6071,10.4527,10.5992,3843.2799430385,0
+YORW.US,D,20090519,000000,10.6675,10.8517,10.5992,10.7903,42630.517434382,0
+YORW.US,D,20090520,000000,10.8151,11.1458,10.6824,10.8606,112718.37195,0
+YORW.US,D,20090521,000000,10.6675,11.3914,10.6675,10.9923,78018.784802691,0
+YORW.US,D,20090522,000000,10.8685,11.1874,10.8685,10.9923,13325.255419952,0
+YORW.US,D,20090526,000000,10.8685,11.1082,10.8517,10.9775,52641.625515119,0
+YORW.US,D,20090527,000000,10.9923,10.9923,10.8052,10.8052,5706.3518019209,0
+YORW.US,D,20090528,000000,10.8052,10.8279,10.4913,10.4913,10783.601290517,0
+YORW.US,D,20090529,000000,10.6596,10.8002,10.5823,10.8002,6927.1940118876,0
+YORW.US,D,20090601,000000,10.8775,10.9171,10.6824,10.8775,9610.2194476873,0
+YORW.US,D,20090602,000000,10.6913,10.7903,10.6358,10.7259,7830.9605775785,0
+YORW.US,D,20090603,000000,10.7259,10.7259,10.4991,10.5992,5174.189812961,0
+YORW.US,D,20090604,000000,10.6824,10.7259,10.5517,10.7259,3758.4571592195,0
+YORW.US,D,20090605,000000,10.7259,10.7259,10.4913,10.7259,8346.965845811,0
+YORW.US,D,20090608,000000,10.6913,10.7398,10.5992,10.7259,5510.4515631007,0
+YORW.US,D,20090609,000000,10.7259,10.7774,10.517,10.6824,11966.071288756,0
+YORW.US,D,20090610,000000,10.6824,10.7903,10.6824,10.7101,17991.518325044,0
+YORW.US,D,20090611,000000,10.7398,10.8428,10.6358,10.7477,18721.600142915,0
+YORW.US,D,20090612,000000,10.7259,10.8854,10.6071,10.7557,27944.058293144,0
+YORW.US,D,20090615,000000,10.6289,10.6289,10.4111,10.5378,11917.601126574,0
+YORW.US,D,20090616,000000,10.6071,10.7259,10.3763,10.7259,19277.997212966,0
+YORW.US,D,20090617,000000,10.7259,10.7616,10.4457,10.7259,14975.260524241,0
+YORW.US,D,20090618,000000,10.7012,10.7259,10.6219,10.7259,5159.042887279,0
+YORW.US,D,20090619,000000,10.7259,10.7557,10.6289,10.6437,18307.584174274,0
+YORW.US,D,20090622,000000,10.6437,10.7012,10.3843,10.615,24648.087264747,0
+YORW.US,D,20090623,000000,10.5823,10.6596,10.5309,10.615,18709.48260237,0
+YORW.US,D,20090624,000000,10.7012,10.8517,10.4289,10.821,80390.793364488,0
+YORW.US,D,20090625,000000,10.8854,11.434,10.7398,11.4162,96574.778558151,0
+YORW.US,D,20090626,000000,11.3618,12.5401,11.022,12.2817,2477668.4663787,0
+YORW.US,D,20090629,000000,12.0262,12.0262,11.6944,11.8084,120708.88014475,0
+YORW.US,D,20090630,000000,11.9886,12.1213,11.5934,11.8331,62911.241127495,0
+YORW.US,D,20090701,000000,11.9054,11.9579,11.7262,11.9133,45728.568633868,0
+YORW.US,D,20090702,000000,11.841,11.841,11.1954,11.237,43048.572583205,0
+YORW.US,D,20090706,000000,11.1954,11.425,10.9854,11.1458,34461.275516573,0
+YORW.US,D,20090707,000000,11.2617,11.7499,11.022,11.0696,31710.593812727,0
+YORW.US,D,20090708,000000,11.1458,11.6638,10.7557,11.3844,39670.808156125,0
+YORW.US,D,20090709,000000,11.4488,11.5628,10.9923,11.1954,22937.49445773,0
+YORW.US,D,20090710,000000,11.2854,11.7103,11.2854,11.7103,27226.094015818,0
+YORW.US,D,20090713,000000,11.7103,12.4183,11.6271,12.3223,137859.23919693,0
+YORW.US,D,20090714,000000,12.3431,12.4827,12.0024,12.049,79840.455064709,0
+YORW.US,D,20090715,000000,12.3807,12.9205,12.2183,12.5649,54533.981430319,0
+YORW.US,D,20090716,000000,12.5491,12.9135,12.0094,12.8679,60840.151489246,0
+YORW.US,D,20090717,000000,12.9046,12.9046,12.3579,12.7412,36983.743540144,0
+YORW.US,D,20090720,000000,12.8055,12.9205,12.7501,12.9205,26744.421779132,0
+YORW.US,D,20090721,000000,12.9205,13.0759,12.3807,13.0759,28600.425072696,0
+YORW.US,D,20090722,000000,12.9511,13.1076,12.2639,13.1076,29611.229913206,0
+YORW.US,D,20090723,000000,13.0452,13.6216,12.8601,13.4076,87291.732705194,0
+YORW.US,D,20090724,000000,13.4166,13.5612,13.0759,13.2383,33272.746748061,0
+YORW.US,D,20090727,000000,13.6474,13.6474,13.3364,13.478,26033.526067125,0
+YORW.US,D,20090728,000000,13.4008,13.7998,13.1591,13.671,33754.418984748,0
+YORW.US,D,20090729,000000,13.671,13.671,13.1145,13.469,11519.741878661,0
+YORW.US,D,20090730,000000,13.5532,13.8454,13.5532,13.7315,34090.680734887,0
+YORW.US,D,20090731,000000,13.671,13.671,13.3076,13.3542,32123.599986322,0
+YORW.US,D,20090803,000000,13.276,13.4612,13.0987,13.268,24936.888647751,0
+YORW.US,D,20090804,000000,13.1225,13.375,12.7323,13.2146,19146.723857056,0
+YORW.US,D,20090805,000000,13.2611,13.3611,12.7501,12.7639,17719.883457814,0
+YORW.US,D,20090806,000000,12.8601,12.9987,12.3153,12.3659,29727.356343434,0
+YORW.US,D,20090807,000000,12.4897,13.0759,12.3728,12.7709,40811.8765575,0
+YORW.US,D,20090810,000000,12.7639,12.7639,12.2728,12.5649,16423.306619438,0
+YORW.US,D,20090811,000000,12.5649,12.7501,12.3579,12.3659,20328.18406025,0
+YORW.US,D,20090812,000000,12.4035,13.1353,12.4035,13.0759,28461.073356422,0
+YORW.US,D,20090813,000000,13.0452,13.1076,12.7135,12.9442,8739.7761184967,0
+YORW.US,D,20090814,000000,12.8759,12.9511,12.3501,12.3728,22233.667311042,0
+YORW.US,D,20090817,000000,12.3431,12.7323,12.15,12.2639,17143.290486854,0
+YORW.US,D,20090818,000000,12.249,12.5333,12.249,12.4035,25187.317819025,0
+YORW.US,D,20090819,000000,12.3153,13.0284,12.3153,13.0066,20925.982727164,0
+YORW.US,D,20090820,000000,13.0066,13.3136,13.0066,13.2908,20112.08792052,0
+YORW.US,D,20090821,000000,13.4859,13.5908,13.0363,13.4166,47783.501551388,0
+YORW.US,D,20090824,000000,13.469,13.6048,13.0363,13.6048,34233.061836298,0
+YORW.US,D,20090825,000000,13.5156,13.6216,13.0205,13.268,22420.479394452,0
+YORW.US,D,20090826,000000,13.1997,13.687,13.0284,13.175,43261.639337797,0
+YORW.US,D,20090827,000000,13.1433,13.3611,13.0145,13.2453,16787.842630851,0
+YORW.US,D,20090828,000000,13.4463,13.4463,12.8393,12.8393,25213.572490207,0
+YORW.US,D,20090831,000000,12.7799,13.0759,12.3659,12.3659,35639.70633463,0
+YORW.US,D,20090901,000000,12.3728,12.7135,11.7262,11.7262,35837.626163541,0
+YORW.US,D,20090902,000000,11.7262,11.95,11.6875,11.7568,11570.231630935,0
+YORW.US,D,20090903,000000,11.8331,12.1044,11.7717,11.9331,14805.614956603,0
+YORW.US,D,20090904,000000,11.8786,12.1133,11.7262,12.1044,26159.750447808,0
+YORW.US,D,20090908,000000,12.2104,12.3659,11.95,12.3659,19936.383582609,0
+YORW.US,D,20090909,000000,12.3055,12.5333,12.1876,12.5213,10701.807891835,0
+YORW.US,D,20090910,000000,12.4827,12.7214,12.3153,12.5401,21885.288020356,0
+YORW.US,D,20090911,000000,12.5877,12.6511,12.4897,12.4897,9223.4679452743,0
+YORW.US,D,20090914,000000,12.4183,12.4541,12.2104,12.4541,12368.979511896,0
+YORW.US,D,20090915,000000,12.4035,12.6283,12.15,12.5491,18680.198546051,0
+YORW.US,D,20090916,000000,12.4985,12.5263,12.3728,12.5263,7467.4343612112,0
+YORW.US,D,20090917,000000,12.2877,12.5333,12.0173,12.0341,40656.368120498,0
+YORW.US,D,20090918,000000,12.0559,12.3223,11.9717,12.049,59101.284420957,0
+YORW.US,D,20090921,000000,11.9797,12.1431,11.8024,11.8084,14173.483258142,0
+YORW.US,D,20090922,000000,11.95,11.95,11.7648,11.7776,11805.513876528,0
+YORW.US,D,20090923,000000,11.7262,12.0341,11.6944,12.0024,11277.39106775,0
+YORW.US,D,20090924,000000,11.9886,11.9886,11.3844,11.3844,39676.866926397,0
+YORW.US,D,20090925,000000,10.8002,10.8002,10.6071,10.8002,315261.04257921,0
+YORW.US,D,20090928,000000,10.8002,10.8052,10.7259,10.7774,71688.379662673,0
+YORW.US,D,20090929,000000,10.7259,10.9329,10.6071,10.7844,55596.285818148,0
+YORW.US,D,20090930,000000,10.7903,10.8002,10.6675,10.6913,50303.949984868,0
+YORW.US,D,20091001,000000,10.7012,10.7903,10.5685,10.5685,38139.958867201,0
+YORW.US,D,20091002,000000,10.5685,10.8002,10.5517,10.6517,56183.986534608,0
+YORW.US,D,20091005,000000,11.0914,11.0914,10.6289,10.8279,18849.844113689,0
+YORW.US,D,20091006,000000,10.8923,10.9775,10.615,10.8052,41167.324413504,0
+YORW.US,D,20091007,000000,10.8151,11.0141,10.8002,10.8923,36361.709792137,0
+YORW.US,D,20091008,000000,10.9646,10.9923,10.8002,10.8052,32936.484997921,0
+YORW.US,D,20091009,000000,10.8606,10.9923,10.7557,10.7774,27912.754646734,0
+YORW.US,D,20091012,000000,10.9072,10.9072,10.6437,10.8002,42612.341123563,0
+YORW.US,D,20091013,000000,10.8923,10.9923,10.7695,10.9567,60442.292241333,0
+YORW.US,D,20091014,000000,11.0379,11.1548,10.9329,10.9992,39151.773502756,0
+YORW.US,D,20091015,000000,10.9923,11.4488,10.9072,11.3618,166362.72394526,0
+YORW.US,D,20091016,000000,11.3844,11.5865,11.0914,11.229,43764.517270439,0
+YORW.US,D,20091019,000000,11.2776,11.3013,11.1082,11.2617,13744.32036382,0
+YORW.US,D,20091020,000000,11.229,11.229,10.8052,11.022,27099.869635135,0
+YORW.US,D,20091021,000000,10.9992,11.2776,10.7557,10.8002,27416.945279412,0
+YORW.US,D,20091022,000000,10.8359,11.4162,10.8359,11.2032,63276.786933953,0
+YORW.US,D,20091023,000000,11.4162,11.4162,11.031,11.0448,23445.421365599,0
+YORW.US,D,20091026,000000,11.0379,11.1716,10.9567,10.9923,30672.52450599,0
+YORW.US,D,20091027,000000,10.9923,11.3092,10.9775,11.0696,32181.158303913,0
+YORW.US,D,20091028,000000,11.0448,11.0775,10.8685,10.9923,45832.577523551,0
+YORW.US,D,20091029,000000,11.0696,11.3776,10.9854,11.341,72640.616390546,0
+YORW.US,D,20091030,000000,11.341,11.3776,10.7903,10.7903,165396.35008675,0
+YORW.US,D,20091102,000000,10.8517,11.0914,10.7557,10.8685,32805.211642011,0
+YORW.US,D,20091103,000000,10.8359,11.0993,10.8359,11.0914,41031.002082366,0
+YORW.US,D,20091104,000000,11.0914,11.0993,10.6071,10.6071,37153.389107782,0
+YORW.US,D,20091105,000000,10.7012,10.9567,10.5309,10.926,40379.684278042,0
+YORW.US,D,20091106,000000,10.7398,10.9171,10.6517,10.8775,26919.116321998,0
+YORW.US,D,20091109,000000,10.9488,10.9706,10.7616,10.8606,25799.253616577,0
+YORW.US,D,20091110,000000,10.8279,10.9072,10.6517,10.7319,24880.340125204,0
+YORW.US,D,20091111,000000,10.8685,10.9329,10.7101,10.7398,34572.352971574,0
+YORW.US,D,20091112,000000,10.7695,10.8002,10.5309,10.5309,32456.832351325,0
+YORW.US,D,20091113,000000,10.5517,10.7903,10.5457,10.6754,18097.546804817,0
+YORW.US,D,20091116,000000,10.7477,11.0616,10.7477,11.0616,30122.186206211,0
+YORW.US,D,20091117,000000,11.0379,11.2032,10.8517,11.1389,33774.614885657,0
+YORW.US,D,20091118,000000,11.0616,11.0616,10.8052,10.8517,23074.826583913,0
+YORW.US,D,20091119,000000,10.8002,10.9002,10.6596,10.7259,30071.696453938,0
+YORW.US,D,20091120,000000,10.7259,11.0062,10.5823,10.7101,36783.804121142,0
+YORW.US,D,20091123,000000,10.8151,11.2032,10.8151,11.1161,23931.132782467,0
+YORW.US,D,20091124,000000,11.0528,11.3013,11.0528,11.2617,19992.932105155,0
+YORW.US,D,20091125,000000,11.3182,11.5548,11.3182,11.4954,16917.09639667,0
+YORW.US,D,20091127,000000,11.326,11.4647,11.1716,11.1716,17492.679572584,0
+YORW.US,D,20091130,000000,11.1874,11.4092,10.9923,11.2528,31089.569859767,0
+YORW.US,D,20091201,000000,11.334,11.5696,11.2924,11.4954,30512.976888806,0
+YORW.US,D,20091202,000000,11.4954,11.7568,11.326,11.7103,55357.974187419,0
+YORW.US,D,20091203,000000,11.7172,11.7172,11.3844,11.4162,24162.375847879,0
+YORW.US,D,20091204,000000,11.5548,11.6479,11.434,11.5786,26618.197398449,0
+YORW.US,D,20091207,000000,11.5934,11.633,11.4162,11.5865,16890.841725488,0
+YORW.US,D,20091208,000000,11.539,11.734,11.53,11.53,16487.933502348,0
+YORW.US,D,20091209,000000,11.5548,11.5865,11.4806,11.5102,17991.518325044,0
+YORW.US,D,20091210,000000,11.5865,11.5865,11.1161,11.132,29495.103482977,0
+YORW.US,D,20091211,000000,11.1874,11.3548,11.0993,11.2032,13885.691670185,0
+YORW.US,D,20091214,000000,11.2528,11.434,11.1874,11.4004,37409.87704933,0
+YORW.US,D,20091215,000000,11.3618,11.7103,11.2102,11.229,40983.541715229,0
+YORW.US,D,20091216,000000,11.326,11.4488,11.0993,11.132,31919.621387138,0
+YORW.US,D,20091217,000000,11.1874,11.4716,11.1161,11.229,25022.721226615,0
+YORW.US,D,20091218,000000,11.3548,11.3776,10.9646,11.3548,124991.42093257,0
+YORW.US,D,20091221,000000,11.3548,11.5172,11.3013,11.4162,18824.599237552,0
+YORW.US,D,20091222,000000,11.4647,11.4954,11.224,11.229,30180.754318848,0
+YORW.US,D,20091223,000000,11.1548,11.3686,11.1389,11.1874,20093.911609701,0
+YORW.US,D,20091224,000000,11.237,11.4162,11.237,11.3618,2729.476007891,0
+YORW.US,D,20091228,000000,11.425,11.4806,11.3776,11.4806,15847.723443523,0
+YORW.US,D,20091229,000000,11.4806,11.4806,11.1954,11.2448,14625.87143851,0
+YORW.US,D,20091230,000000,11.2617,11.2854,11.031,11.229,34344.139291299,0
+YORW.US,D,20091231,000000,11.2448,11.4092,11.0616,11.1954,32423.509114825,0
+YORW.US,D,20100104,000000,11.334,11.5172,11.2924,11.4874,23985.661714922,0
+YORW.US,D,20100105,000000,11.5696,11.5696,11.2924,11.341,20516.005938706,0
+YORW.US,D,20100106,000000,11.3013,11.4806,10.9706,10.9992,35743.715224313,0
+YORW.US,D,20100107,000000,11.0528,11.2528,10.926,10.9706,17588.610101904,0
+YORW.US,D,20100108,000000,11.1458,11.1458,10.9408,11.0141,14197.718339233,0
+YORW.US,D,20100111,000000,10.9923,11.0696,10.9171,10.9171,23013.22908614,0
+YORW.US,D,20100112,000000,10.9171,11.0448,10.8517,10.8606,25164.09253298,0
+YORW.US,D,20100113,000000,10.8052,10.9923,10.8002,10.8359,42752.702634884,0
+YORW.US,D,20100114,000000,10.8428,10.9002,10.8002,10.8279,15538.726159611,0
+YORW.US,D,20100115,000000,10.9923,10.9992,10.718,10.7259,74595.579598566,0
+YORW.US,D,20100119,000000,10.8151,10.8279,10.7398,10.821,29031.607557109,0
+YORW.US,D,20100120,000000,10.7477,10.8359,10.7259,10.7477,45542.766345502,0
+YORW.US,D,20100121,000000,10.7616,10.8359,10.6219,10.6517,40839.141023728,0
+YORW.US,D,20100122,000000,10.6437,10.6824,10.4913,10.4913,58016.764542127,0
+YORW.US,D,20100125,000000,10.5081,10.5903,10.4913,10.5239,32250.834162051,0
+YORW.US,D,20100126,000000,10.5309,10.5309,10.4289,10.4367,34030.093032159,0
+YORW.US,D,20100127,000000,10.4289,10.4457,10.1051,10.2367,54753.106955185,0
+YORW.US,D,20100128,000000,10.2229,10.2595,10.0605,10.0674,24384.530757881,0
+YORW.US,D,20100129,000000,10.0743,10.3913,10.0674,10.2457,58369.183012994,0
+YORW.US,D,20100201,000000,10.2991,10.3516,10.1051,10.3269,26038.575042352,0
+YORW.US,D,20100202,000000,10.3357,10.5823,10.1743,10.1981,35301.424994399,0
+YORW.US,D,20100203,000000,10.1981,10.3516,10.0971,10.1119,37700.698022423,0
+YORW.US,D,20100204,000000,10.1051,10.2921,10.0823,10.0921,31856.004299274,0
+YORW.US,D,20100205,000000,10.1209,10.2367,10.1119,10.2061,20315.056724659,0
+YORW.US,D,20100208,000000,10.2457,10.2685,10.0605,10.0605,20407.957868841,0
+YORW.US,D,20100209,000000,10.1921,10.4527,10.0971,10.1337,23088.963714549,0
+YORW.US,D,20100210,000000,10.1288,10.3427,10.1288,10.3357,25837.625828305,0
+YORW.US,D,20100211,000000,10.2921,10.4853,10.1417,10.4783,25689.185956621,0
+YORW.US,D,20100212,000000,10.4111,10.4605,10.3357,10.3763,13991.720149958,0
+YORW.US,D,20100216,000000,10.4527,10.6754,10.4527,10.6358,26840.352308451,0
+YORW.US,D,20100217,000000,10.6675,10.7557,10.4111,10.7477,31983.238475002,0
+YORW.US,D,20100218,000000,10.7477,10.8606,10.6358,10.7616,30828.032942991,0
+YORW.US,D,20100219,000000,10.6913,10.7259,10.3763,10.5992,65420.581815474,0
+YORW.US,D,20100222,000000,10.6071,10.6824,10.4913,10.6437,13792.790526002,0
+YORW.US,D,20100223,000000,10.5764,10.6824,10.5309,10.6219,25169.141508206,0
+YORW.US,D,20100224,000000,10.6675,10.7101,10.5764,10.6824,12382.106847487,0
+YORW.US,D,20100225,000000,10.6071,10.7557,10.4199,10.6071,16067.858763433,0
+YORW.US,D,20100226,000000,10.5595,10.7557,10.3427,10.3913,47371.505172838,0
+YORW.US,D,20100301,000000,10.4605,10.7477,10.4605,10.7477,32788.045126238,0
+YORW.US,D,20100302,000000,10.7259,10.7477,10.5081,10.7101,26819.146612496,0
+YORW.US,D,20100303,000000,10.7477,10.7616,10.5595,10.718,33855.398489294,0
+YORW.US,D,20100304,000000,10.7616,10.8517,10.6824,10.8517,25231.748801026,0
+YORW.US,D,20100305,000000,10.8359,10.8517,10.7695,10.8359,27442.190155548,0
+YORW.US,D,20100308,000000,10.8151,10.8517,10.7319,10.8151,16674.745585758,0
+YORW.US,D,20100309,000000,10.8428,10.9706,10.7259,10.9171,25403.413958755,0
+YORW.US,D,20100310,000000,11.022,11.0616,10.7616,10.9923,16217.308430163,0
+YORW.US,D,20100311,000000,10.926,11.031,10.7616,11.031,25520.550184029,0
+YORW.US,D,20100312,000000,10.8775,10.9992,10.8002,10.8151,37380.592993012,0
+YORW.US,D,20100315,000000,10.8428,10.8854,10.7319,10.8151,20128.244641247,0
+YORW.US,D,20100316,000000,10.8052,10.8052,10.6596,10.8002,13488.842217317,0
+YORW.US,D,20100317,000000,10.8359,10.926,10.6675,10.9171,33621.126038746,0
+YORW.US,D,20100318,000000,10.8151,10.8428,10.6517,10.8002,34738.969154075,0
+YORW.US,D,20100319,000000,10.7844,10.9329,10.6754,10.7695,56781.785201524,0
+YORW.US,D,20100322,000000,10.7844,10.9072,10.6289,10.8854,22757.750939637,0
+YORW.US,D,20100323,000000,10.8775,10.9567,10.7557,10.9408,26319.298064991,0
+YORW.US,D,20100324,000000,10.9408,10.9923,10.7259,10.8923,48585.278817487,0
+YORW.US,D,20100325,000000,10.9072,10.9072,10.6596,10.7398,22054.933587994,0
+YORW.US,D,20100326,000000,10.7398,10.8428,10.7319,10.8052,31015.854821448,0
+YORW.US,D,20100329,000000,10.8052,10.926,10.6437,10.8359,28809.452647107,0
+YORW.US,D,20100330,000000,10.8775,10.9171,10.6913,10.7398,38226.80124111,0
+YORW.US,D,20100331,000000,10.7259,10.8359,10.5823,10.6071,61017.875417248,0
+YORW.US,D,20100401,000000,10.6437,10.7903,10.6289,10.7259,20171.665828202,0
+YORW.US,D,20100405,000000,10.821,10.9567,10.7616,10.9072,23545.3910751,0
+YORW.US,D,20100406,000000,10.8775,10.9072,10.6913,10.7695,46698.981672559,0
+YORW.US,D,20100407,000000,10.8002,10.8359,10.6754,10.718,31319.803130132,0
+YORW.US,D,20100408,000000,10.6824,10.8517,10.6289,10.7695,35968.899519452,0
+YORW.US,D,20100409,000000,10.7616,10.7903,10.6596,10.6596,11230.940495658,0
+YORW.US,D,20100412,000000,10.7616,10.8685,10.6517,10.6675,46544.483030603,0
+YORW.US,D,20100413,000000,10.6675,10.8428,10.6675,10.7695,18136.928811591,0
+YORW.US,D,20100414,000000,10.7774,10.8606,10.7695,10.8606,33840.251563612,0
+YORW.US,D,20100415,000000,10.9329,10.9854,10.6289,10.8685,29160.861322929,0
+YORW.US,D,20100416,000000,10.8685,10.8685,10.7012,10.7557,41199.637854959,0
+YORW.US,D,20100419,000000,10.7557,10.7557,10.6358,10.7101,26513.17871372,0
+YORW.US,D,20100420,000000,10.6824,10.7398,10.6358,10.7319,51917.602467521,0
+YORW.US,D,20100421,000000,10.7695,10.7695,10.6289,10.7101,20870.443999664,0
+YORW.US,D,20100422,000000,10.6289,10.8002,10.4913,10.8002,41921.641312466,0
+YORW.US,D,20100423,000000,10.6219,10.8052,10.6219,10.8052,32694.13418701,0
+YORW.US,D,20100426,000000,10.7557,10.9072,10.7477,10.8517,27874.382435007,0
+YORW.US,D,20100427,000000,10.7903,10.9171,10.7259,10.7398,47630.012704478,0
+YORW.US,D,20100428,000000,10.7259,10.8052,10.7012,10.7557,15003.534785514,0
+YORW.US,D,20100429,000000,10.7774,10.9171,10.6437,10.8002,62435.627661081,0
+YORW.US,D,20100430,000000,10.8279,10.8279,10.5823,10.6071,71482.381473398,0
+YORW.US,D,20100503,000000,10.5685,10.7557,10.5595,10.7557,43980.613410168,0
+YORW.US,D,20100504,000000,10.6289,10.7319,10.4991,10.6071,40903.767906638,0
+YORW.US,D,20100505,000000,10.6358,10.6358,10.4111,10.4289,47863.27535998,0
+YORW.US,D,20100506,000000,10.4289,10.5309,10.1743,10.4051,76154.703148763,0
+YORW.US,D,20100507,000000,10.3675,10.517,10.1417,10.1585,52635.566744846,0
+YORW.US,D,20100510,000000,10.4695,10.6289,10.2595,10.615,52900.133046758,0
+YORW.US,D,20100511,000000,10.5517,10.7616,10.4605,10.7477,24765.223490021,0
+YORW.US,D,20100512,000000,10.7319,10.9923,10.7259,10.9854,37234.172711419,0
+YORW.US,D,20100513,000000,10.9775,11.0448,10.615,10.9775,28872.059939925,0
+YORW.US,D,20100514,000000,10.9171,10.9775,10.8002,10.9488,17536.100759539,0
+YORW.US,D,20100517,000000,10.9567,11.0993,10.8151,10.9923,36503.081098502,0
+YORW.US,D,20100518,000000,11.1389,11.1458,10.9706,11.0141,34598.607642756,0
+YORW.US,D,20100519,000000,10.8359,11.0379,10.5764,10.6289,32848.632828966,0
+YORW.US,D,20100520,000000,10.6219,10.6596,10.3269,10.3269,56419.268780202,0
+YORW.US,D,20100521,000000,10.2229,10.4853,10.1505,10.3981,48406.54509444,0
+YORW.US,D,20100524,000000,10.4199,10.5081,10.1823,10.1823,35732.607478813,0
+YORW.US,D,20100525,000000,10.1417,10.3357,9.95153,10.1209,55763.911795695,0
+YORW.US,D,20100526,000000,10.2229,10.3843,10.0297,10.0377,44425.933025218,0
+YORW.US,D,20100527,000000,10.2367,10.4367,10.0971,10.1209,63984.653260824,0
+YORW.US,D,20100528,000000,10.1417,10.1665,9.89706,10.0515,60194.892455195,0
+YORW.US,D,20100601,000000,10.003,10.4111,9.99708,10.1505,83357.571208063,0
+YORW.US,D,20100602,000000,10.1743,10.4913,10.1051,10.4913,50059.579583866,0
+YORW.US,D,20100603,000000,10.3763,10.5764,10.2833,10.5309,42330.608305879,0
+YORW.US,D,20100604,000000,10.3061,10.4111,10.1119,10.1743,56735.334629432,0
+YORW.US,D,20100607,000000,10.2307,10.2991,10.1417,10.1417,29644.553149706,0
+YORW.US,D,20100608,000000,10.1921,10.2685,10.0674,10.1337,53658.489125902,0
+YORW.US,D,20100609,000000,10.2367,10.2833,10.0743,10.1743,32694.13418701,0
+YORW.US,D,20100610,000000,10.3061,10.4695,10.1288,10.3427,43924.064887623,0
+YORW.US,D,20100611,000000,10.2991,10.5081,10.1981,10.5081,32148.844862459,0
+YORW.US,D,20100614,000000,10.5903,10.5903,10.2367,10.4289,25258.003472208,0
+YORW.US,D,20100615,000000,10.5239,10.6358,10.3427,10.5823,23118.247770868,0
+YORW.US,D,20100616,000000,10.5457,10.7695,10.5081,10.718,30479.653652306,0
+YORW.US,D,20100617,000000,10.7903,10.7903,10.5764,10.7319,16572.756286166,0
+YORW.US,D,20100618,000000,10.7844,10.8002,10.6437,10.7616,60257.499748013,0
+YORW.US,D,20100621,000000,10.8002,10.8002,10.5378,10.7319,19704.130722152,0
+YORW.US,D,20100622,000000,10.8002,10.9002,10.5517,10.5685,30630.11311408,0
+YORW.US,D,20100623,000000,10.5517,10.821,10.5517,10.7616,12706.251057082,0
+YORW.US,D,20100624,000000,10.6675,10.9408,10.5823,10.7477,42245.78552206,0
+YORW.US,D,20100625,000000,10.8151,12.0341,10.7616,12.0341,1003819.0783856,0
+YORW.US,D,20100628,000000,11.5014,11.6726,11.3844,11.5014,155572.05408942,0
+YORW.US,D,20100629,000000,11.4092,11.4092,10.9171,10.9706,67099.870976082,0
+YORW.US,D,20100630,000000,11.024,11.1587,10.8428,10.9587,45655.863390594,0
+YORW.US,D,20100701,000000,10.8517,11.1548,10.8279,10.8606,38879.12884048,0
+YORW.US,D,20100702,000000,10.8775,11.0914,10.7695,10.7695,53026.35742744,0
+YORW.US,D,20100706,000000,10.9567,11.0448,10.7259,10.7259,70141.373653022,0
+YORW.US,D,20100707,000000,10.7903,11.031,10.7903,10.8359,77235.183847411,0
+YORW.US,D,20100708,000000,10.8923,10.9329,10.7477,10.8517,40633.142834453,0
+YORW.US,D,20100709,000000,10.8854,11.1636,10.8428,11.0914,20398.869713432,0
+YORW.US,D,20100712,000000,11.1161,11.1795,10.7844,10.7844,23548.420460236,0
+YORW.US,D,20100713,000000,10.9408,11.1874,10.7903,11.1082,38524.690779523,0
+YORW.US,D,20100714,000000,11.031,11.1548,10.9488,11.0062,23716.046437783,0
+YORW.US,D,20100715,000000,11.0616,11.1636,10.8775,10.9329,30037.363422392,0
+YORW.US,D,20100716,000000,10.8428,10.9567,10.517,10.517,68713.523458735,0
+YORW.US,D,20100719,000000,10.5764,10.6675,10.3516,10.5595,34166.415363298,0
+YORW.US,D,20100720,000000,10.4695,10.8685,10.4695,10.8517,25508.432643483,0
+YORW.US,D,20100721,000000,10.9408,11.0616,10.7616,10.8002,36154.701807817,0
+YORW.US,D,20100722,000000,10.9646,11.125,10.8052,11.0993,30643.240449671,0
+YORW.US,D,20100723,000000,11.0854,11.4568,10.8775,11.442,50970.414714874,0
+YORW.US,D,20100726,000000,11.4568,11.4874,11.1874,11.3776,64606.68700883,0
+YORW.US,D,20100727,000000,11.4004,11.4647,11.2448,11.3013,45722.509863595,0
+YORW.US,D,20100728,000000,11.2924,11.3914,11.0993,11.1389,40370.596122632,0
+YORW.US,D,20100729,000000,11.2696,11.4004,11.132,11.341,29221.449025657,0
+YORW.US,D,20100730,000000,11.341,11.5548,11.341,11.425,29095.224644973,0
+YORW.US,D,20100802,000000,11.539,11.633,11.341,11.5865,60592.751703108,0
+YORW.US,D,20100803,000000,11.5014,11.6182,11.341,11.341,29169.949478338,0
+YORW.US,D,20100804,000000,11.3618,11.5628,11.1954,11.5102,22911.239786548,0
+YORW.US,D,20100805,000000,11.3914,11.6024,11.1954,11.434,36548.521875548,0
+YORW.US,D,20100806,000000,11.3092,11.5786,10.9646,11.0993,46178.937224145,0
+YORW.US,D,20100809,000000,11.2102,11.2191,10.9646,11.022,49912.149507228,0
+YORW.US,D,20100810,000000,11.0696,11.2191,10.9646,11.0379,65868.93081566,0
+YORW.US,D,20100811,000000,10.9171,11.1716,10.6071,10.6219,79992.934116575,0
+YORW.US,D,20100812,000000,10.5595,10.9488,10.4111,10.9329,50135.314212275,0
+YORW.US,D,20100813,000000,10.8606,10.9408,10.4289,10.4289,67416.946620358,0
+YORW.US,D,20100816,000000,10.4199,11.1389,10.4199,11.1389,76984.754676136,0
+YORW.US,D,20100817,000000,11.1795,11.2617,10.9992,11.2191,56772.697046114,0
+YORW.US,D,20100818,000000,11.2696,11.3468,11.1082,11.2776,38182.37025911,0
+YORW.US,D,20100819,000000,11.2032,11.334,11.0141,11.0141,60839.141694201,0
+YORW.US,D,20100820,000000,11.0062,11.1548,11.0062,11.1458,38881.148430572,0
+YORW.US,D,20100823,000000,11.1389,11.2191,10.8923,10.8923,43537.31338521,0
+YORW.US,D,20100824,000000,10.7774,11.0854,10.7774,10.8052,23040.493552367,0
+YORW.US,D,20100825,000000,10.821,11.8252,10.8052,11.8172,133380.79817029,0
+YORW.US,D,20100826,000000,11.7103,11.848,11.4874,11.6182,83012.221302514,0
+YORW.US,D,20100827,000000,11.7024,11.8866,11.5102,11.8717,34047.259547932,0
+YORW.US,D,20100830,000000,11.7717,11.8172,11.5222,11.6806,41477.331492462,0
+YORW.US,D,20100831,000000,11.633,11.848,11.4954,11.7499,35575.07945172,0
+YORW.US,D,20100901,000000,11.9054,12.0094,11.6479,11.848,71477.332498171,0
+YORW.US,D,20100902,000000,11.5222,11.7648,11.334,11.5696,20809.856296936,0
+YORW.US,D,20100903,000000,11.6638,11.6944,11.4954,11.633,24486.520057472,0
+YORW.US,D,20100907,000000,11.6271,11.734,11.341,11.3468,35661.92182563,0
+YORW.US,D,20100908,000000,11.4004,11.434,11.1636,11.2854,19667.778100515,0
+YORW.US,D,20100909,000000,11.425,11.4716,11.2924,11.3013,22041.806252403,0
+YORW.US,D,20100910,000000,11.3914,11.4488,11.2854,11.326,15304.453709062,0
+YORW.US,D,20100913,000000,11.4568,11.7568,11.132,11.6638,45569.021016684,0
+YORW.US,D,20100914,000000,11.3914,11.6944,11.3844,11.6558,41169.344003595,0
+YORW.US,D,20100915,000000,11.6479,11.9331,11.6479,11.7945,31646.976724863,0
+YORW.US,D,20100916,000000,11.8084,11.8172,11.6271,11.7499,31100.677605266,0
+YORW.US,D,20100917,000000,11.8866,12.2104,11.8717,12.1133,76980.715495954,0
+YORW.US,D,20100920,000000,12.1579,12.249,12.0173,12.249,66864.588730488,0
+YORW.US,D,20100921,000000,12.249,12.249,12.049,12.049,31296.577844086,0
+YORW.US,D,20100922,000000,12.1292,12.249,11.941,12.1649,25527.618749347,0
+YORW.US,D,20100923,000000,12.1351,12.1718,11.9133,11.941,23670.605660738,0
+YORW.US,D,20100924,000000,12.1044,12.2877,11.941,12.2877,43656.469200574,0
+YORW.US,D,20100927,000000,12.3283,12.4035,12.1044,12.2877,45161.063818316,0
+YORW.US,D,20100928,000000,12.2877,12.3579,12.1213,12.2817,40937.091143138,0
+YORW.US,D,20100929,000000,12.2877,12.5491,12.1213,12.5491,56818.137823161,0
+YORW.US,D,20100930,000000,12.2431,12.5263,12.2025,12.2728,54837.929739004,0
+YORW.US,D,20101001,000000,12.2728,12.4035,12.2728,12.3223,33880.64336543,0
+YORW.US,D,20101004,000000,12.249,12.249,12.0965,12.1431,23943.250323013,0
+YORW.US,D,20101005,000000,12.2965,12.4451,12.1044,12.4451,51305.666669969,0
+YORW.US,D,20101006,000000,12.2965,12.5333,12.2965,12.4105,35749.773994586,0
+YORW.US,D,20101007,000000,12.5125,12.5125,12.1718,12.2183,23524.185379145,0
+YORW.US,D,20101008,000000,12.1718,12.4105,12.1133,12.3153,29725.336753344,0
+YORW.US,D,20101011,000000,12.249,12.3153,12.1431,12.1787,12990.003464858,0
+YORW.US,D,20101012,000000,12.1955,12.2104,11.941,12.1351,17066.546063399,0
+YORW.US,D,20101013,000000,12.2965,12.5125,12.0559,12.4589,34526.912194528,0
+YORW.US,D,20101014,000000,12.4035,12.5817,12.3055,12.5649,25161.063147843,0
+YORW.US,D,20101015,000000,12.6867,12.8135,12.4451,12.5333,59863.679680282,0
+YORW.US,D,20101018,000000,12.5957,12.5957,12.1133,12.5125,31759.06397491,0
+YORW.US,D,20101019,000000,12.3283,12.5125,12.3283,12.4035,17403.817608584,0
+YORW.US,D,20101020,000000,12.4985,12.8323,12.2104,12.6917,30601.838852807,0
+YORW.US,D,20101021,000000,12.7214,12.7501,12.3501,12.3867,25159.043557753,0
+YORW.US,D,20101022,000000,12.4451,12.4451,12.1351,12.1431,22722.408113046,0
+YORW.US,D,20101025,000000,12.2639,12.3867,12.0866,12.1955,30574.57438658,0
+YORW.US,D,20101026,000000,12.1044,12.3936,12.1044,12.2183,29026.558581882,0
+YORW.US,D,20101027,000000,12.1876,12.2965,12.0559,12.15,21534.889139579,0
+YORW.US,D,20101028,000000,12.2728,12.2817,12.15,12.1718,13204.080014496,0
+YORW.US,D,20101029,000000,12.1866,12.2341,12.0668,12.1193,17707.765917268,0
+YORW.US,D,20101101,000000,12.1876,12.1876,11.8786,11.8965,16175.906833298,0
+YORW.US,D,20101102,000000,12.0638,12.1133,11.9717,12.1044,36601.031217912,0
+YORW.US,D,20101103,000000,12.1351,12.2569,11.9717,12.2569,8982.1269294082,0
+YORW.US,D,20101104,000000,12.4105,12.4827,12.1213,12.249,40281.734158631,0
+YORW.US,D,20101105,000000,12.3351,12.4827,12.2877,12.3659,17587.600306858,0
+YORW.US,D,20101108,000000,12.3501,12.4451,12.1955,12.2639,30525.094429351,0
+YORW.US,D,20101109,000000,12.3153,12.4105,12.1431,12.1579,20000.000670473,0
+YORW.US,D,20101110,000000,12.2431,12.3223,12.1431,12.1876,27820.863297597,0
+YORW.US,D,20101111,000000,12.1718,12.2965,12.1292,12.249,18338.887820684,0
+YORW.US,D,20101112,000000,12.1351,12.249,12.0866,12.1292,21264.264067395,0
+YORW.US,D,20101115,000000,12.1579,12.4035,12.1579,12.3055,16912.047421443,0
+YORW.US,D,20101116,000000,12.2639,12.4541,12.2025,12.4035,52841.56493412,0
+YORW.US,D,20101117,000000,12.4541,12.4541,12.15,12.2431,18596.385557277,0
+YORW.US,D,20101118,000000,12.3807,12.3807,12.1351,12.2965,21850.95498881,0
+YORW.US,D,20101119,000000,12.3283,12.3867,12.249,12.3659,21725.740403173,0
+YORW.US,D,20101122,000000,12.3807,12.4541,12.1876,12.3501,17880.440870043,0
+YORW.US,D,20101123,000000,12.3055,12.4361,12.15,12.3501,23752.39905942,0
+YORW.US,D,20101124,000000,12.4541,12.4589,12.3283,12.4035,31354.136161678,0
+YORW.US,D,20101126,000000,12.3283,12.4827,12.3283,12.3501,5430.677754509,0
+YORW.US,D,20101129,000000,12.3283,12.3283,12.2104,12.2639,19279.007008011,0
+YORW.US,D,20101130,000000,12.2273,12.3055,12.0965,12.1213,33452.490266154,0
+YORW.US,D,20101201,000000,12.3153,12.4451,12.1649,12.4183,20321.115494931,0
+YORW.US,D,20101202,000000,12.4451,12.4451,12.1955,12.3283,14780.370080466,0
+YORW.US,D,20101203,000000,12.3223,12.4273,12.3055,12.4035,12298.293858714,0
+YORW.US,D,20101206,000000,12.4541,12.9283,12.3431,12.8055,41929.719672829,0
+YORW.US,D,20101207,000000,12.8601,12.9511,12.4541,12.7273,40341.312066314,0
+YORW.US,D,20101208,000000,12.7639,13.1225,12.7639,13.1225,24761.184309839,0
+YORW.US,D,20101209,000000,13.375,13.469,13.175,13.4374,59843.483779373,0
+YORW.US,D,20101210,000000,13.478,13.5612,13.2532,13.4859,40851.258564273,0
+YORW.US,D,20101213,000000,13.5532,13.777,13.3215,13.5236,47897.608391526,0
+YORW.US,D,20101214,000000,13.6048,13.7454,13.5236,13.7454,32835.505493375,0
+YORW.US,D,20101215,000000,13.7542,13.7622,13.5454,13.6642,23584.773081873,0
+YORW.US,D,20101216,000000,13.7236,13.7236,13.4166,13.585,26749.470754359,0
+YORW.US,D,20101217,000000,13.578,13.585,13.4008,13.5454,66922.14704808,0
+YORW.US,D,20101220,000000,13.578,13.7315,13.2304,13.4294,19900.030960972,0
+YORW.US,D,20101221,000000,13.4374,13.4374,12.8055,13.0918,122328.59139768,0
+YORW.US,D,20101222,000000,13.0918,13.167,12.9442,13.1591,45636.677284731,0
+YORW.US,D,20101223,000000,13.1997,13.3304,13.0284,13.2532,14888.418150331,0
+YORW.US,D,20101227,000000,13.367,13.585,13.2532,13.5691,24176.512978515,0
+YORW.US,D,20101228,000000,13.5978,13.6216,13.4859,13.585,12199.333944259,0
+YORW.US,D,20101229,000000,13.5057,13.679,13.2581,13.4592,9364.8392516394,0
+YORW.US,D,20101230,000000,13.4918,13.5057,13.2492,13.2492,10949.207677973,0
+YORW.US,D,20101231,000000,13.1403,13.2443,13.1403,13.2373,9388.064537685,0
+YORW.US,D,20110103,000000,13.0531,13.4076,13.0531,13.3364,26607.089652948,0
+YORW.US,D,20110104,000000,13.3215,13.3215,12.8323,12.8323,24545.08817011,0
+YORW.US,D,20110105,000000,12.8521,12.9283,12.6511,12.7273,30787.641141172,0
+YORW.US,D,20110106,000000,12.8679,12.8679,12.4758,12.5817,22729.476678364,0
+YORW.US,D,20110107,000000,12.6353,12.7065,12.4273,12.5333,27209.937295091,0
+YORW.US,D,20110110,000000,12.7273,12.7639,12.3579,12.7214,16472.786576665,0
+YORW.US,D,20110111,000000,12.8897,13.0145,12.8055,12.8897,29141.675217065,0
+YORW.US,D,20110112,000000,13.0066,13.0145,12.7581,12.8135,36667.677690913,0
+YORW.US,D,20110113,000000,12.8393,12.9819,12.6689,12.8323,19198.223404374,0
+YORW.US,D,20110114,000000,12.8601,13.0145,12.7581,12.8601,36588.913677367,0
+YORW.US,D,20110118,000000,12.8838,13.0284,12.8759,12.9907,18580.22883655,0
+YORW.US,D,20110119,000000,13.0066,13.0145,12.5571,12.5877,32947.592743422,0
+YORW.US,D,20110120,000000,12.5333,12.7709,12.4541,12.4541,26682.824281359,0
+YORW.US,D,20110121,000000,12.5401,12.66,12.2965,12.3351,34175.503518707,0
+YORW.US,D,20110124,000000,12.3807,12.6353,12.3659,12.4541,28055.135748145,0
+YORW.US,D,20110125,000000,12.4361,12.8055,12.4361,12.7709,31534.889474816,0
+YORW.US,D,20110126,000000,12.8135,13.0918,12.7967,13.0145,28065.233698599,0
+YORW.US,D,20110127,000000,13.0145,13.0531,12.9135,12.9135,27786.530266051,0
+YORW.US,D,20110128,000000,12.9591,12.967,12.2965,12.3223,32569.929396418,0
+YORW.US,D,20110131,000000,12.4401,13.0472,12.3817,12.9125,56560.640086567,0
+YORW.US,D,20110201,000000,12.8759,13.2532,12.8393,13.1997,29585.985037069,0
+YORW.US,D,20110202,000000,13.1145,13.1433,13.0284,13.0284,13756.437904365,0
+YORW.US,D,20110203,000000,13.1433,13.1433,12.9591,12.9987,13032.414856767,0
+YORW.US,D,20110204,000000,12.9819,12.9819,12.6867,12.7967,25950.722873396,0
+YORW.US,D,20110207,000000,12.7799,13.0987,12.7799,13.0838,19360.800406694,0
+YORW.US,D,20110208,000000,13.0611,13.2225,12.9591,13.2225,32103.404085412,0
+YORW.US,D,20110209,000000,13.2304,13.3007,13.0918,13.2146,27147.330002272,0
+YORW.US,D,20110210,000000,13.1997,13.268,12.9205,13.0452,46694.942492377,0
+YORW.US,D,20110211,000000,12.9591,13.2066,12.9442,13.167,13398.97045827,0
+YORW.US,D,20110214,000000,13.1997,13.3136,13.1997,13.2146,14763.203564693,0
+YORW.US,D,20110215,000000,13.2304,13.2908,13.0145,13.0145,17985.459554772,0
+YORW.US,D,20110216,000000,13.1225,13.2066,12.9819,13.1145,21275.371812895,0
+YORW.US,D,20110218,000000,13.0838,13.3829,13.0838,13.2304,29927.295762437,0
+YORW.US,D,20110222,000000,13.1284,13.1512,12.8967,12.9046,33868.525824885,0
+YORW.US,D,20110223,000000,13.0284,13.1591,12.967,12.9907,17399.778428402,0
+YORW.US,D,20110224,000000,13.0838,13.1353,12.9907,13.0987,27603.757362822,0
+YORW.US,D,20110225,000000,13.0838,13.1512,12.9729,13.1145,23549.430255282,0
+YORW.US,D,20110228,000000,13.2116,13.2274,12.9759,13.0937,27407.857124002,0
+YORW.US,D,20110301,000000,13.1353,13.1353,12.3807,12.4758,45808.34244246,0
+YORW.US,D,20110302,000000,12.3936,12.4827,12.249,12.4679,51791.378086837,0
+YORW.US,D,20110303,000000,12.5491,12.7639,12.5333,12.7639,22781.986020729,0
+YORW.US,D,20110304,000000,12.7967,12.7967,12.4985,12.5491,20443.300695432,0
+YORW.US,D,20110307,000000,12.5065,12.7273,12.2639,12.2639,38190.448619474,0
+YORW.US,D,20110308,000000,12.3728,12.6867,12.2569,12.6353,23994.749870331,0
+YORW.US,D,20110309,000000,12.8601,13.2225,12.7273,13.0284,56543.473570794,0
+YORW.US,D,20110310,000000,12.9283,12.9729,12.66,12.6867,48480.260132759,0
+YORW.US,D,20110311,000000,12.6867,12.7887,12.5571,12.6125,46999.900596108,0
+YORW.US,D,20110314,000000,12.5401,12.5877,12.3431,12.4035,22722.408113046,0
+YORW.US,D,20110315,000000,12.3867,12.3867,12.2104,12.249,46471.77778733,0
+YORW.US,D,20110316,000000,12.1955,12.5065,12.1955,12.4451,30341.311731077,0
+YORW.US,D,20110317,000000,12.5817,12.5817,12.3728,12.4451,22801.172126592,0
+YORW.US,D,20110318,000000,12.5213,12.6779,12.3283,12.5817,84977.282460988,0
+YORW.US,D,20110321,000000,12.6867,13.0284,12.6867,13.0284,32188.226869232,0
+YORW.US,D,20110322,000000,12.9511,13.1076,12.8323,12.967,23426.235259735,0
+YORW.US,D,20110323,000000,12.9907,13.1512,12.9363,13.0987,9939.4126325087,0
+YORW.US,D,20110324,000000,13.1512,13.1512,13.0205,13.0759,12206.402509577,0
+YORW.US,D,20110325,000000,13.1284,13.2532,12.7887,12.8234,40380.694073086,0
+YORW.US,D,20110328,000000,12.8897,13.2304,12.8897,12.9363,34506.716293618,0
+YORW.US,D,20110329,000000,13.0145,13.175,12.9363,13.1353,13503.989142999,0
+YORW.US,D,20110330,000000,13.2304,13.2383,13.0452,13.2304,19168.939348056,0
+YORW.US,D,20110331,000000,13.2373,13.4334,13.2373,13.4334,21687.368191445,0
+YORW.US,D,20110401,000000,13.4374,13.5008,13.3215,13.3215,24582.450586792,0
+YORW.US,D,20110404,000000,13.3611,13.5156,13.3304,13.4542,26009.290986034,0
+YORW.US,D,20110405,000000,13.3908,13.5532,13.3076,13.375,26855.499234133,0
+YORW.US,D,20110406,000000,13.3908,13.578,13.3908,13.5156,8250.0255214464,0
+YORW.US,D,20110407,000000,13.5384,13.5384,13.4463,13.4612,7424.0131742563,0
+YORW.US,D,20110408,000000,13.5008,13.5008,13.1145,13.1145,11446.026840343,0
+YORW.US,D,20110411,000000,13.1225,13.1284,12.8521,12.8521,22657.781230137,0
+YORW.US,D,20110412,000000,12.9442,12.9442,12.7412,12.7412,28549.935320423,0
+YORW.US,D,20110413,000000,12.8135,13.0066,12.8135,12.9907,38449.965946158,0
+YORW.US,D,20110414,000000,12.9135,13.069,12.8521,13.0066,9257.8009768201,0
+YORW.US,D,20110415,000000,13.069,13.3453,13.069,13.3136,39314.350505076,0
+YORW.US,D,20110418,000000,13.2225,13.3364,13.2066,13.2611,29495.103482977,0
+YORW.US,D,20110419,000000,13.3215,13.3215,13.069,13.2453,22463.900581407,0
+YORW.US,D,20110420,000000,13.3453,13.375,13.268,13.3611,49233.567236675,0
+YORW.US,D,20110421,000000,13.4612,13.4612,13.1829,13.3542,21445.017380533,0
+YORW.US,D,20110425,000000,13.3453,13.4294,13.2908,13.3542,17939.00898268,0
+YORW.US,D,20110426,000000,13.3542,13.4294,13.1908,13.4008,18930.627717326,0
+YORW.US,D,20110427,000000,13.4008,13.4542,13.3007,13.3304,15365.04141179,0
+YORW.US,D,20110428,000000,13.4226,13.5008,13.3611,13.5008,12716.349007536,0
+YORW.US,D,20110429,000000,13.474,13.673,13.3384,13.4651,24963.143318932,0
+YORW.US,D,20110502,000000,13.578,13.6384,13.276,13.276,18067.252953453,0
+YORW.US,D,20110503,000000,13.2829,13.367,12.9283,12.9283,14180.55182346,0
+YORW.US,D,20110504,000000,13.0066,13.5008,12.9591,13.2146,40648.289760135,0
+YORW.US,D,20110505,000000,12.9819,13.3364,12.9205,12.9819,28134.909556736,0
+YORW.US,D,20110506,000000,13.0759,13.2829,12.8897,12.9283,17623.952928495,0
+YORW.US,D,20110509,000000,12.9363,13.2908,12.9205,13.167,30852.268024082,0
+YORW.US,D,20110510,000000,13.3304,13.4076,13.1908,13.4008,12854.690928765,0
+YORW.US,D,20110511,000000,13.3215,13.4076,13.1591,13.167,10110.067995192,0
+YORW.US,D,20110512,000000,13.2611,13.4076,13.2611,13.375,17297.78912881,0
+YORW.US,D,20110513,000000,13.4859,13.4859,13.175,13.175,29782.895070935,0
+YORW.US,D,20110516,000000,13.1591,13.1829,12.7887,12.7887,42866.809475021,0
+YORW.US,D,20110517,000000,12.8135,12.9591,12.7273,12.7273,27355.347781638,0
+YORW.US,D,20110518,000000,12.7323,12.9283,12.66,12.9283,23043.522937504,0
+YORW.US,D,20110519,000000,12.8521,13.0284,12.8521,12.9511,13625.164548455,0
+YORW.US,D,20110520,000000,12.9442,13.0205,12.8601,12.8601,30899.728391219,0
+YORW.US,D,20110523,000000,12.6917,13.1145,12.6917,12.8393,21627.790283763,0
+YORW.US,D,20110524,000000,12.9205,13.0452,12.7412,12.8323,40220.136660858,0
+YORW.US,D,20110525,000000,12.8323,13.175,12.8323,13.1076,10686.660966153,0
+YORW.US,D,20110526,000000,13.0363,13.3453,13.0284,13.3453,16500.051042893,0
+YORW.US,D,20110527,000000,13.367,13.4226,13.3076,13.3542,7764.3141045779,0
+YORW.US,D,20110531,000000,13.4641,13.6196,13.166,13.5671,32283.147603506,0
+YORW.US,D,20110601,000000,13.578,13.578,12.7412,12.7709,28253.055577056,0
+YORW.US,D,20110602,000000,12.8897,13.2304,12.8897,12.9363,24140.160356878,0
+YORW.US,D,20110603,000000,12.7581,13.0452,12.7581,12.8135,26690.902641722,0
+YORW.US,D,20110606,000000,12.8838,13.0205,12.7323,12.7323,40779.563116045,0
+YORW.US,D,20110607,000000,12.8403,13.0937,12.8403,12.8471,18112.6937305,0
+YORW.US,D,20110608,000000,12.8065,13.0551,12.8065,12.8779,31450.066690998,0
+YORW.US,D,20110609,000000,12.9759,13.065,12.8541,12.8917,37675.453146287,0
+YORW.US,D,20110610,000000,12.8065,13.0393,12.7808,12.7808,30970.414044401,0
+YORW.US,D,20110613,000000,12.8897,12.9729,12.7639,12.7887,21995.355680311,0
+YORW.US,D,20110614,000000,12.9363,13.0531,12.8601,13.0531,38288.398738884,0
+YORW.US,D,20110615,000000,12.8967,12.9907,12.8055,12.8234,27520.954169094,0
+YORW.US,D,20110616,000000,12.8848,12.9838,12.8471,12.8699,30105.019690438,0
+YORW.US,D,20110617,000000,12.9303,13.0244,12.8848,12.9531,56780.775406478,0
+YORW.US,D,20110620,000000,12.9383,13.2888,12.8145,13.273,28581.238966832,0
+YORW.US,D,20110621,000000,13.2888,13.2888,13.1027,13.2888,40582.653082179,0
+YORW.US,D,20110622,000000,13.1631,13.2581,13.1472,13.1631,27159.447542818,0
+YORW.US,D,20110623,000000,12.9937,13.2185,12.9838,13.2185,12679.9963859,0
+YORW.US,D,20110624,000000,13.267,13.267,12.6917,12.6987,387099.88170365,0
+YORW.US,D,20110627,000000,12.7639,12.8403,12.6511,12.7709,68232.861017094,0
+YORW.US,D,20110628,000000,12.8611,12.9224,12.7511,12.9066,41862.063404783,0
+YORW.US,D,20110629,000000,12.8987,13.0244,12.7591,12.8244,19761.689039744,0
+YORW.US,D,20110630,000000,12.9205,12.9205,12.8195,12.866,34486.520392709,0
+YORW.US,D,20110701,000000,12.9224,12.9462,12.7897,12.9155,30610.927008216,0
+YORW.US,D,20110705,000000,12.9155,13.0551,12.8541,13.0155,55662.932291149,0
+YORW.US,D,20110706,000000,13.0096,13.1254,12.969,13.065,28912.451741744,0
+YORW.US,D,20110707,000000,13.1175,13.2185,12.9759,13.2185,27540.140274958,0
+YORW.US,D,20110708,000000,13.1472,13.3592,13.0937,13.3057,35324.650280445,0
+YORW.US,D,20110711,000000,13.1958,13.3651,13.1958,13.3186,22665.8595905,0
+YORW.US,D,20110712,000000,13.3274,13.577,13.2888,13.4988,33093.003229968,0
+YORW.US,D,20110713,000000,13.5908,13.6384,13.476,13.6038,38246.99714202,0
+YORW.US,D,20110714,000000,13.5908,13.5908,13.3651,13.4592,19415.329339149,0
+YORW.US,D,20110715,000000,13.577,13.6384,13.2968,13.4859,77591.64149846,0
+YORW.US,D,20110718,000000,13.5304,13.5374,13.3354,13.4859,32704.232137464,0
+YORW.US,D,20110719,000000,13.585,13.8098,13.4671,13.7542,34847.01722394,0
+YORW.US,D,20110720,000000,13.7018,13.7632,13.5522,13.5908,25137.837861798,0
+YORW.US,D,20110721,000000,13.7078,13.9484,13.5978,13.9355,36390.993848456,0
+YORW.US,D,20110722,000000,13.9484,13.9484,13.5908,13.7702,17497.728547812,0
+YORW.US,D,20110725,000000,13.7156,13.8731,13.6304,13.6384,31920.631182184,0
+YORW.US,D,20110726,000000,13.7156,13.7156,13.3146,13.3146,52641.625515119,0
+YORW.US,D,20110727,000000,13.5146,13.577,13.2047,13.2274,50155.510113184,0
+YORW.US,D,20110728,000000,13.3274,13.3423,13.2185,13.3126,34936.888982987,0
+YORW.US,D,20110729,000000,13.1898,13.3463,13.1809,13.2532,24357.266291654,0
+YORW.US,D,20110801,000000,13.2968,13.4146,13.1789,13.2364,42982.935905249,0
+YORW.US,D,20110802,000000,13.2383,13.3146,12.9224,12.9224,43031.406067432,0
+YORW.US,D,20110803,000000,12.969,13.3423,12.9066,13.2047,29038.676122428,0
+YORW.US,D,20110804,000000,13.0155,13.4057,12.8333,12.8333,45687.167037004,0
+YORW.US,D,20110805,000000,12.9838,13.2968,12.8848,12.9759,31700.495862272,0
+YORW.US,D,20110808,000000,12.7897,13.2443,12.5729,12.5729,76517.219570085,0
+YORW.US,D,20110809,000000,12.9838,13.4532,12.4579,13.4443,72978.897730777,0
+YORW.US,D,20110810,000000,13.2364,13.373,13.0323,13.1027,56951.430769162,0
+YORW.US,D,20110811,000000,13.065,13.8098,12.9224,13.6116,57714.835823534,0
+YORW.US,D,20110812,000000,13.7394,13.7394,13.1472,13.2968,52983.946035531,0
+YORW.US,D,20110815,000000,13.4532,13.4671,13.2274,13.4671,11292.537993431,0
+YORW.US,D,20110816,000000,13.3274,13.4443,13.2116,13.273,34214.885525479,0
+YORW.US,D,20110817,000000,13.6038,13.6038,13.172,13.2364,26015.349756306,0
+YORW.US,D,20110818,000000,13.0244,13.2274,12.9383,13.065,65801.274547614,0
+YORW.US,D,20110819,000000,12.9462,13.3354,12.9066,13.1542,50166.617858685,0
+YORW.US,D,20110822,000000,13.4988,13.4988,13.0393,13.1393,22452.792835906,0
+YORW.US,D,20110823,000000,13.2116,13.7632,13.2116,13.687,55221.651856281,0
+YORW.US,D,20110824,000000,13.6304,13.9355,13.6038,13.9048,65592.246973203,0
+YORW.US,D,20110825,000000,13.7702,13.777,13.4275,13.4918,48932.648313127,0
+YORW.US,D,20110826,000000,13.3423,13.989,13.3423,13.981,65880.038561161,0
+YORW.US,D,20110829,000000,13.9969,14.1058,13.9048,14.0246,61318.794340797,0
+YORW.US,D,20110830,000000,13.8474,14.0504,13.777,13.9969,25367.061337118,0
+YORW.US,D,20110831,000000,14.0732,14.0732,13.8127,13.8612,43156.620653069,0
+YORW.US,D,20110901,000000,13.9098,13.9098,13.3512,13.4671,36030.497017225,0
+YORW.US,D,20110902,000000,13.3562,13.6314,13.1264,13.1403,35583.157812084,0
+YORW.US,D,20110906,000000,13.067,13.1987,12.9165,13.1274,45373.120777864,0
+YORW.US,D,20110907,000000,13.4235,13.5572,13.166,13.3146,46281.936318782,0
+YORW.US,D,20110908,000000,13.174,13.3384,13.0413,13.0413,30214.077555349,0
+YORW.US,D,20110909,000000,13.0333,13.0413,12.8333,12.8699,42098.355445422,0
+YORW.US,D,20110912,000000,12.9621,13.0799,12.8333,13.0096,29350.702791476,0
+YORW.US,D,20110913,000000,13.0937,13.1254,12.9838,13.0323,26793.90173636,0
+YORW.US,D,20110914,000000,13.1789,13.2364,12.9462,13.1542,35526.609289538,0
+YORW.US,D,20110915,000000,13.1631,13.2364,13.1027,13.2364,14093.709449551,0
+YORW.US,D,20110916,000000,13.3225,13.378,13.1413,13.2532,62466.93130749,0
+YORW.US,D,20110919,000000,13.065,13.1631,13.0096,13.0096,14571.342506055,0
+YORW.US,D,20110920,000000,13.0888,13.166,12.8403,12.8403,32353.833256688,0
+YORW.US,D,20110921,000000,12.8848,13.0888,12.8333,12.8333,42404.323344198,0
+YORW.US,D,20110922,000000,12.7214,12.9313,12.5451,12.6333,75914.371927943,0
+YORW.US,D,20110923,000000,12.6411,12.9699,12.6411,12.9383,24280.521868197,0
+YORW.US,D,20110926,000000,12.8917,13.0492,12.6015,12.8997,26818.136817451,0
+YORW.US,D,20110927,000000,13.0888,13.1205,12.7887,12.9472,54601.637698365,0
+YORW.US,D,20110928,000000,12.9472,12.9947,12.5857,12.5857,41219.833755868,0
+YORW.US,D,20110929,000000,12.8541,12.8997,12.5787,12.6679,28495.406387967,0
+YORW.US,D,20110930,000000,12.5372,12.8877,12.5372,12.6867,36783.804121142,0
+YORW.US,D,20111003,000000,12.6015,12.8917,12.5372,12.5372,54826.821993505,0
+YORW.US,D,20111004,000000,12.5372,13.166,12.4303,13.1205,103794.81313322,0
+YORW.US,D,20111005,000000,13.1413,13.166,13.0115,13.0749,26528.325639403,0
+YORW.US,D,20111006,000000,13.0749,13.1413,12.8699,13.1334,40129.255106766,0
+YORW.US,D,20111007,000000,13.0492,13.1334,12.6847,12.6847,25489.246537619,0
+YORW.US,D,20111010,000000,12.9472,13.1334,12.8333,13.1046,46655.560485604,0
+YORW.US,D,20111011,000000,13.0749,13.1274,12.6333,12.8541,52363.931877616,0
+YORW.US,D,20111012,000000,12.8471,13.0492,12.8403,13.0413,32875.897295193,0
+YORW.US,D,20111013,000000,12.9313,13.1334,12.7313,13.1334,32320.510020188,0
+YORW.US,D,20111014,000000,13.1334,13.2146,12.9621,13.1898,28931.637847609,0
+YORW.US,D,20111017,000000,13.2225,13.2225,12.8541,12.8848,56060.791539062,0
+YORW.US,D,20111018,000000,12.9541,13.2453,12.8403,13.2225,42548.724035699,0
+YORW.US,D,20111019,000000,13.1898,13.2453,12.9472,12.9699,28577.19978665,0
+YORW.US,D,20111020,000000,13.0175,13.1126,12.8244,13.067,47724.933438751,0
+YORW.US,D,20111021,000000,13.2066,13.2066,13.0254,13.1126,51136.021102331,0
+YORW.US,D,20111024,000000,13.1413,13.4324,13.1126,13.4324,36424.317084956,0
+YORW.US,D,20111025,000000,13.4027,13.4027,13.0413,13.1205,33683.733331565,0
+YORW.US,D,20111026,000000,13.268,13.4324,13.1809,13.3938,43144.503112523,0
+YORW.US,D,20111027,000000,13.4968,14.1088,13.4414,14.1088,83721.09742443,0
+YORW.US,D,20111028,000000,14.0524,14.0524,13.4968,13.5572,50516.006944415,0
+YORW.US,D,20111031,000000,13.3512,13.5948,13.3265,13.3265,26595.981907449,0
+YORW.US,D,20111101,000000,13.1413,13.2453,12.9313,12.9313,48514.593164305,0
+YORW.US,D,20111102,000000,13.1334,13.369,13.1205,13.3076,33703.929232474,0
+YORW.US,D,20111103,000000,13.2839,13.7454,13.2839,13.7315,41707.564762827,0
+YORW.US,D,20111104,000000,13.585,13.7018,13.3472,13.3562,27478.542777184,0
+YORW.US,D,20111107,000000,13.3463,13.3849,13.1898,13.3017,18582.24842664,0
+YORW.US,D,20111108,000000,13.4027,13.6464,13.3017,13.6286,42842.57439393,0
+YORW.US,D,20111109,000000,13.378,13.483,13.0254,13.0254,55440.777381147,0
+YORW.US,D,20111110,000000,13.1987,13.2453,13.0027,13.1492,30811.876222263,0
+YORW.US,D,20111111,000000,13.268,13.3849,13.2453,13.3562,32264.971292687,0
+YORW.US,D,20111114,000000,13.3076,13.3076,13.166,13.1987,25203.474539752,0
+YORW.US,D,20111115,000000,13.2918,13.5206,13.2453,13.5206,22260.931777269,0
+YORW.US,D,20111116,000000,13.3562,13.473,13.3225,13.3384,21024.94264162,0
+YORW.US,D,20111117,000000,13.3631,13.4641,13.166,13.1987,30703.828152399,0
+YORW.US,D,20111118,000000,13.2066,13.4196,13.2066,13.4106,23957.387453649,0
+YORW.US,D,20111121,000000,13.2066,13.3849,13.2066,13.268,24747.047179203,0
+YORW.US,D,20111122,000000,13.3314,13.4324,13.166,13.166,23036.454372185,0
+YORW.US,D,20111123,000000,13.1274,13.2839,12.9383,12.9699,40260.528462676,0
+YORW.US,D,20111125,000000,12.9383,13.1046,12.9313,12.9541,20278.704103021,0
+YORW.US,D,20111128,000000,13.2146,13.369,13.1898,13.369,37246.290251964,0
+YORW.US,D,20111129,000000,13.369,13.582,13.3631,13.5502,26535.394204721,0
+YORW.US,D,20111130,000000,13.7018,14.0504,13.6364,14.0504,81278.403209451,0
+YORW.US,D,20111201,000000,13.9108,13.9108,13.5502,13.5671,37563.36589624,0
+YORW.US,D,20111202,000000,13.6464,13.9276,13.6464,13.7622,22276.078702951,0
+YORW.US,D,20111205,000000,13.9365,14.0266,13.8098,13.982,35529.638674675,0
+YORW.US,D,20111206,000000,13.9543,14.082,13.8444,13.9464,27686.560556551,0
+YORW.US,D,20111207,000000,13.8939,13.8939,13.4206,13.4424,49871.75770541,0
+YORW.US,D,20111208,000000,13.3849,13.4424,13.2215,13.2215,36091.084719953,0
+YORW.US,D,20111209,000000,13.4424,13.78,13.3076,13.6642,30532.16299467,0
+YORW.US,D,20111212,000000,13.5038,13.5038,13.3225,13.3849,27732.001333596,0
+YORW.US,D,20111213,000000,13.4196,13.5502,13.2611,13.2918,28175.301358555,0
+YORW.US,D,20111214,000000,13.3225,13.7454,13.2532,13.7315,32910.230326739,0
+YORW.US,D,20111215,000000,13.7078,13.7078,13.3384,13.5344,29129.557676519,0
+YORW.US,D,20111216,000000,13.6642,13.6642,13.378,13.5444,75399.376454756,0
+YORW.US,D,20111219,000000,13.5572,13.6196,13.3017,13.3384,25963.850208987,0
+YORW.US,D,20111220,000000,13.585,13.681,13.3314,13.673,48630.719594533,0
+YORW.US,D,20111221,000000,13.577,13.7662,13.5216,13.7562,20917.9043668,0
+YORW.US,D,20111222,000000,13.78,13.78,13.673,13.78,11356.155081295,0
+YORW.US,D,20111223,000000,13.7484,13.788,13.6394,13.7256,21130.971121393,0
+YORW.US,D,20111227,000000,13.7256,13.7662,13.6394,13.6958,19045.744352509,0
+YORW.US,D,20111228,000000,13.7562,13.8216,13.5908,13.6314,17893.568205634,0
+YORW.US,D,20111229,000000,13.6642,13.8702,13.6642,13.8612,13484.803037135,0
+YORW.US,D,20111230,000000,13.8612,13.9692,13.7958,13.9326,31229.931371086,0
+YORW.US,D,20120103,000000,14.0098,14.1841,13.9543,14.1752,41893.367051193,0
+YORW.US,D,20120104,000000,14.082,14.089,13.9464,13.9464,20007.069235791,0
+YORW.US,D,20120105,000000,13.8612,13.988,13.7186,13.78,15970.918439069,0
+YORW.US,D,20120106,000000,13.9622,13.9692,13.7562,13.7562,24973.241269387,0
+YORW.US,D,20120109,000000,13.8524,13.9326,13.5512,13.577,31410.684684224,0
+YORW.US,D,20120110,000000,13.7424,13.8612,13.7334,13.8216,23343.432066007,0
+YORW.US,D,20120111,000000,13.8216,13.979,13.8127,13.9622,17517.924448722,0
+YORW.US,D,20120112,000000,13.979,13.979,13.7662,13.9068,7931.940082125,0
+YORW.US,D,20120113,000000,13.7562,13.78,13.5978,13.7186,24497.627802973,0
+YORW.US,D,20120117,000000,13.9157,13.9157,13.582,13.582,47041.302192972,0
+YORW.US,D,20120118,000000,13.681,13.78,13.6216,13.7662,21807.533801855,0
+YORW.US,D,20120119,000000,13.78,13.8296,13.7334,13.8296,15587.196321792,0
+YORW.US,D,20120120,000000,13.8444,13.979,13.7562,13.979,16054.731427842,0
+YORW.US,D,20120123,000000,13.9543,13.9959,13.8524,13.9959,13312.128084361,0
+YORW.US,D,20120124,000000,13.9543,14.1316,13.9018,14.1316,29233.566566202,0
+YORW.US,D,20120125,000000,14.0494,14.2168,14.0494,14.2168,39256.792187484,0
+YORW.US,D,20120126,000000,14.1365,14.2168,13.988,14.0979,39875.796550354,0
+YORW.US,D,20120127,000000,14.1068,14.1365,14.0246,14.0979,19789.963301017,0
+YORW.US,D,20120130,000000,14.0414,14.1989,13.9622,14.1316,21748.965689218,0
+YORW.US,D,20120131,000000,14.1474,14.1474,13.9969,14.0504,15904.271966069,0
+YORW.US,D,20120201,000000,14.1316,14.1841,14.0098,14.1752,80148.442553577,0
+YORW.US,D,20120202,000000,14.1752,14.1841,14.0028,14.1752,29946.4818683,0
+YORW.US,D,20120203,000000,14.2187,14.3514,14.1158,14.3346,41160.255848186,0
+YORW.US,D,20120206,000000,14.3197,14.498,14.3039,14.4307,14338.079850553,0
+YORW.US,D,20120207,000000,14.2266,14.4643,14.2187,14.3683,32952.641718648,0
+YORW.US,D,20120208,000000,14.3514,14.4188,14.2187,14.3346,24451.177230882,0
+YORW.US,D,20120209,000000,14.3277,14.3514,14.0999,14.2098,28072.302263918,0
+YORW.US,D,20120210,000000,14.1474,14.2187,14.0098,14.0098,15295.365553653,0
+YORW.US,D,20120213,000000,14.1464,14.2712,14.0326,14.2712,17201.858599491,0
+YORW.US,D,20120214,000000,14.1593,14.2168,14.0979,14.1514,6836.3124577958,0
+YORW.US,D,20120215,000000,14.1692,14.2653,13.9622,13.9622,17925.881647088,0
+YORW.US,D,20120216,000000,13.9543,14.2712,13.9404,14.2564,13090.982969404,0
+YORW.US,D,20120217,000000,14.0742,14.29,14.0742,14.2187,14475.411976736,0
+YORW.US,D,20120221,000000,14.1771,14.3128,14.1692,14.185,14726.850943057,0
+YORW.US,D,20120222,000000,14.1692,14.3277,14.1474,14.2187,8689.2863662235,0
+YORW.US,D,20120223,000000,14.29,14.3851,14.2336,14.3851,31849.945529001,0
+YORW.US,D,20120224,000000,14.3782,14.5515,14.2989,14.3425,26298.092369036,0
+YORW.US,D,20120227,000000,14.3217,14.5277,14.1603,14.2009,26194.083479354,0
+YORW.US,D,20120228,000000,14.2336,14.2989,14.083,14.1158,11070.383083429,0
+YORW.US,D,20120229,000000,14.1138,14.1662,13.781,13.789,29845.502363754,0
+YORW.US,D,20120301,000000,13.876,13.9018,13.6701,13.6701,18249.016061637,0
+YORW.US,D,20120302,000000,13.7404,13.8354,13.5256,13.5256,50144.402367685,0
+YORW.US,D,20120305,000000,13.5404,13.7166,13.5256,13.678,25475.109406983,0
+YORW.US,D,20120306,000000,13.678,13.7315,13.5256,13.5404,29677.876386207,0
+YORW.US,D,20120307,000000,13.5652,13.687,13.5256,13.6286,16016.359216115,0
+YORW.US,D,20120308,000000,13.6018,13.7552,13.5256,13.6701,16333.434860392,0
+YORW.US,D,20120309,000000,13.6364,13.779,13.6286,13.7246,24157.326872651,0
+YORW.US,D,20120312,000000,13.7404,13.7948,13.687,13.7552,10021.206031191,0
+YORW.US,D,20120313,000000,13.8118,13.9157,13.687,13.9157,28189.438489192,0
+YORW.US,D,20120314,000000,13.9464,13.9464,13.7018,13.7315,17012.017130943,0
+YORW.US,D,20120315,000000,13.7315,13.8038,13.6018,13.7948,20543.270404933,0
+YORW.US,D,20120316,000000,13.8434,13.885,13.7474,13.7642,47468.445497204,0
+YORW.US,D,20120319,000000,13.7552,13.9969,13.7315,13.7642,31910.533231729,0
+YORW.US,D,20120320,000000,13.6928,13.9018,13.6928,13.7315,13748.359544002,0
+YORW.US,D,20120321,000000,13.8118,13.8434,13.687,13.6928,14715.743197557,0
+YORW.US,D,20120322,000000,13.6701,13.7404,13.5404,13.5948,15757.851684477,0
+YORW.US,D,20120323,000000,13.574,13.876,13.574,13.8514,17905.685746179,0
+YORW.US,D,20120326,000000,13.9326,14.1158,13.6552,14.09,30783.601960991,0
+YORW.US,D,20120327,000000,14.1158,14.1534,13.876,14.0177,20148.440542156,0
+YORW.US,D,20120328,000000,14.1158,14.1534,13.9018,14.09,45309.50369,0
+YORW.US,D,20120329,000000,14.0414,14.185,13.9326,14.1534,33792.791196476,0
+YORW.US,D,20120330,000000,14.2494,14.2494,13.7315,13.7642,44222.96422108,0
+YORW.US,D,20120402,000000,13.7642,13.9236,13.7642,13.8286,27960.215013871,0
+YORW.US,D,20120403,000000,13.787,13.8354,13.6552,13.6701,22092.296004676,0
+YORW.US,D,20120404,000000,13.6364,13.7078,13.582,13.582,31727.7603285,0
+YORW.US,D,20120405,000000,13.6552,13.8118,13.6464,13.6642,13805.917861593,0
+YORW.US,D,20120409,000000,13.6364,13.6928,13.5256,13.5404,58194.488470129,0
+YORW.US,D,20120410,000000,13.5652,13.6552,13.5256,13.5404,44430.982000445,0
+YORW.US,D,20120411,000000,13.687,13.7246,13.5652,13.7166,27964.254194053,0
+YORW.US,D,20120412,000000,13.7552,13.893,13.6464,13.7404,31038.070312448,0
+YORW.US,D,20120413,000000,13.7315,13.7721,13.5256,13.5572,24708.674967475,0
+YORW.US,D,20120416,000000,13.687,13.7166,13.6286,13.7078,16631.324398803,0
+YORW.US,D,20120417,000000,13.8354,14.1078,13.7552,13.8196,90137.335143313,0
+YORW.US,D,20120418,000000,13.8118,13.9404,13.7721,13.8434,25048.975897796,0
+YORW.US,D,20120419,000000,13.8286,13.8286,13.6018,13.687,25680.097801212,0
+YORW.US,D,20120420,000000,13.8602,14.0028,13.6928,13.9404,40980.512330093,0
+YORW.US,D,20120423,000000,13.8354,13.9018,13.6018,13.6286,27234.172376182,0
+YORW.US,D,20120424,000000,13.7018,13.8692,13.7018,13.8514,10385.742042605,0
+YORW.US,D,20120425,000000,13.9543,14.0336,13.893,13.9969,17308.89687431,0
+YORW.US,D,20120426,000000,14.0098,14.1158,13.988,14.0999,10050.49008751,0
+YORW.US,D,20120427,000000,14.1236,14.1236,14.0246,14.1236,21270.322837668,0
+YORW.US,D,20120430,000000,14.0682,14.0999,13.885,13.9018,31588.408612225,0
+YORW.US,D,20120501,000000,13.9543,14.0504,13.6364,13.6364,36981.723950053,0
+YORW.US,D,20120502,000000,13.6364,13.8196,13.6364,13.7018,27189.741394182,0
+YORW.US,D,20120503,000000,13.7018,13.7018,13.5334,13.6106,38520.651599341,0
+YORW.US,D,20120504,000000,13.6286,13.6642,13.5334,13.5492,32685.046031601,0
+YORW.US,D,20120507,000000,13.5652,13.7642,13.5652,13.6701,35956.781978906,0
+YORW.US,D,20120508,000000,13.6552,13.885,13.6552,13.8038,26040.594632443,0
+YORW.US,D,20120509,000000,13.7246,13.8692,13.7246,13.7404,18691.306291551,0
+YORW.US,D,20120510,000000,13.8038,13.8196,13.6464,13.7246,23263.658257415,0
+YORW.US,D,20120511,000000,13.6464,13.7166,13.6018,13.6464,16831.263817806,0
+YORW.US,D,20120514,000000,13.5652,13.7166,13.5652,13.582,34989.398325351,0
+YORW.US,D,20120515,000000,13.6186,13.6552,13.5652,13.5889,11748.965353982,0
+YORW.US,D,20120516,000000,13.6186,13.687,13.5652,13.5652,17572.453381176,0
+YORW.US,D,20120517,000000,13.5492,13.6642,13.5334,13.5404,16032.515936843,0
+YORW.US,D,20120518,000000,13.5334,13.6642,13.5334,13.5404,47539.131150386,0
+YORW.US,D,20120521,000000,13.6701,13.8434,13.5572,13.787,37300.819184419,0
+YORW.US,D,20120522,000000,13.8434,13.876,13.5404,13.582,29559.730365887,0
+YORW.US,D,20120523,000000,13.5652,13.7246,13.5404,13.5652,22035.74748213,0
+YORW.US,D,20120524,000000,13.6364,13.678,13.5334,13.6552,24229.022320879,0
+YORW.US,D,20120525,000000,13.7078,13.8038,13.6552,13.6928,22697.163236909,0
+YORW.US,D,20120529,000000,13.6928,13.6928,13.5652,13.6106,14237.100346006,0
+YORW.US,D,20120530,000000,13.5652,13.7474,13.5652,13.5652,15459.962146064,0
+YORW.US,D,20120531,000000,13.6018,13.681,13.5334,13.5404,30885.591260582,0
+YORW.US,D,20120601,000000,13.5334,13.6106,13.48,13.4859,52833.486573757,0
+YORW.US,D,20120604,000000,13.5018,13.687,13.4948,13.6464,14966.172368832,0
+YORW.US,D,20120605,000000,13.5572,13.6642,13.4958,13.582,27263.4564325,0
+YORW.US,D,20120606,000000,13.6484,13.774,13.5492,13.774,23062.709043367,0
+YORW.US,D,20120607,000000,13.8454,13.8454,13.6958,13.8068,29688.984131707,0
+YORW.US,D,20120608,000000,13.7108,13.8394,13.6384,13.8306,12987.983874766,0
+YORW.US,D,20120611,000000,13.8354,13.8602,13.7246,13.7246,30755.327699718,0
+YORW.US,D,20120612,000000,13.7404,13.8602,13.6701,13.8602,25630.617843984,0
+YORW.US,D,20120613,000000,13.8118,13.8692,13.7246,13.8038,29338.585250931,0
+YORW.US,D,20120614,000000,13.8196,13.8692,13.7642,13.8434,22676.967336,0
+YORW.US,D,20120615,000000,13.781,13.9098,13.6116,13.789,77609.817809278,0
+YORW.US,D,20120618,000000,13.687,13.8602,13.687,13.7078,43170.757783705,0
+YORW.US,D,20120619,000000,13.7186,13.8968,13.6958,13.8236,34009.89713125,0
+YORW.US,D,20120620,000000,13.8306,13.8454,13.7018,13.7978,27815.81432237,0
+YORW.US,D,20120621,000000,13.8306,13.8632,13.6206,13.6484,37714.83515306,0
+YORW.US,D,20120622,000000,13.774,13.9276,13.687,13.9276,514267.4109592,0
+YORW.US,D,20120625,000000,13.7494,13.9276,13.7108,13.888,27294.76007891,0
+YORW.US,D,20120626,000000,13.8552,13.9186,13.7334,13.8236,30219.126530576,0
+YORW.US,D,20120627,000000,13.8968,14.0296,13.8068,14.0296,48218.723215984,0
+YORW.US,D,20120628,000000,14.0068,14.0296,13.8454,14.0296,47266.486488111,0
+YORW.US,D,20120629,000000,14.0296,14.3415,14.0008,14.3415,54348.179141954,0
+YORW.US,D,20120702,000000,14.3326,14.3851,14.0385,14.3851,59357.772362504,0
+YORW.US,D,20120703,000000,14.391,14.4326,14.2168,14.4277,39189.135919438,0
+YORW.US,D,20120705,000000,14.4277,14.4811,14.2474,14.4277,42212.46228556,0
+YORW.US,D,20120706,000000,14.3772,14.4733,14.2811,14.4643,28116.733245918,0
+YORW.US,D,20120709,000000,14.4871,14.4871,14.3673,14.4099,30174.695548575,0
+YORW.US,D,20120710,000000,14.4415,14.4733,14.3495,14.3851,22731.496268455,0
+YORW.US,D,20120711,000000,14.4871,14.5129,14.2979,14.4871,31554.07558068,0
+YORW.US,D,20120712,000000,14.4415,14.5287,14.4326,14.4643,25529.638339437,0
+YORW.US,D,20120713,000000,14.391,14.4643,14.391,14.4643,62525.499420127,0
+YORW.US,D,20120716,000000,14.5129,14.5445,14.4643,14.5129,39286.076243804,0
+YORW.US,D,20120717,000000,14.5356,14.7347,14.495,14.6891,47711.80610316,0
+YORW.US,D,20120718,000000,14.6287,14.7189,14.5525,14.6961,34366.354782299,0
+YORW.US,D,20120719,000000,14.7189,14.7426,14.5287,14.5356,19204.282174648,0
+YORW.US,D,20120720,000000,14.4415,14.7426,14.391,14.5584,34469.353876937,0
+YORW.US,D,20120723,000000,14.4811,14.6,14.391,14.391,22623.448198591,0
+YORW.US,D,20120724,000000,14.4733,14.4733,14.2068,14.2395,31573.261686544,0
+YORW.US,D,20120725,000000,14.3584,14.3999,14.2395,14.3415,16946.380452988,0
+YORW.US,D,20120726,000000,14.4495,14.4495,14.3118,14.3267,12700.192286809,0
+YORW.US,D,20120727,000000,14.3495,14.6435,14.3495,14.6099,31298.597434177,0
+YORW.US,D,20120730,000000,14.5921,14.7426,14.5921,14.6287,11941.836207665,0
+YORW.US,D,20120731,000000,14.6495,14.6831,14.4415,14.4564,22936.484662685,0
+YORW.US,D,20120801,000000,14.5584,14.6743,14.3267,14.3267,49832.375698636,0
+YORW.US,D,20120802,000000,14.3772,14.495,14.2722,14.3039,23280.824773188,0
+YORW.US,D,20120803,000000,14.4811,14.7347,14.4811,14.6743,38063.214443745,0
+YORW.US,D,20120806,000000,14.7277,14.7683,14.5584,14.7515,26539.433384902,0
+YORW.US,D,20120807,000000,14.7683,14.7683,14.5921,14.6099,26823.185792678,0
+YORW.US,D,20120808,000000,14.5921,14.5921,14.2168,14.2326,23573.665336372,0
+YORW.US,D,20120809,000000,14.3039,14.4178,14.2722,14.3039,13868.525154412,0
+YORW.US,D,20120810,000000,14.3415,14.3999,14.2722,14.3495,5516.5103333735,0
+YORW.US,D,20120813,000000,14.3267,14.4099,14.2326,14.3118,18394.426548184,0
+YORW.US,D,20120814,000000,14.3772,14.3772,14.2564,14.2811,22817.328847319,0
+YORW.US,D,20120815,000000,14.2474,14.3336,14.2326,14.2722,17090.78114449,0
+YORW.US,D,20120816,000000,14.3197,14.5198,14.1989,14.4564,30791.680321354,0
+YORW.US,D,20120817,000000,14.4099,14.5831,14.4099,14.5753,23610.01795801,0
+YORW.US,D,20120820,000000,14.5831,14.6357,14.4435,14.5356,12625.467453445,0
+YORW.US,D,20120821,000000,14.5753,14.6357,14.4733,14.5525,18329.799665274,0
+YORW.US,D,20120822,000000,14.5831,14.6178,14.2326,14.2633,14774.311310194,0
+YORW.US,D,20120823,000000,14.1989,14.4564,14.19,14.1989,31461.174436497,0
+YORW.US,D,20120824,000000,14.19,14.4811,14.19,14.3772,15499.344152837,0
+YORW.US,D,20120827,000000,14.4733,14.5129,14.3772,14.5129,13867.515359366,0
+YORW.US,D,20120828,000000,14.3584,14.4871,14.3118,14.4326,24122.993841105,0
+YORW.US,D,20120829,000000,14.4733,14.5356,14.3772,14.4564,13488.842217317,0
+YORW.US,D,20120830,000000,14.4564,14.4564,14.2811,14.3415,8835.7066478159,0
+YORW.US,D,20120831,000000,14.3584,14.5129,14.1662,14.1662,44319.904545444,0
+YORW.US,D,20120904,000000,14.1504,14.3118,14.1444,14.2633,26434.414700175,0
+YORW.US,D,20120905,000000,14.1989,14.289,14.1296,14.1444,41620.722388917,0
+YORW.US,D,20120906,000000,14.19,14.3197,14.1138,14.2722,53790.772276857,0
+YORW.US,D,20120907,000000,14.3197,14.3197,14.2068,14.2474,18613.55207305,0
+YORW.US,D,20120910,000000,14.3039,14.3999,14.2326,14.3851,19213.370330056,0
+YORW.US,D,20120911,000000,14.3584,14.5129,14.289,14.4495,25230.73900598,0
+YORW.US,D,20120912,000000,14.4326,14.5287,14.3495,14.4871,27026.154596817,0
+YORW.US,D,20120913,000000,14.495,14.7683,14.2326,14.4326,88825.611379254,0
+YORW.US,D,20120914,000000,14.3673,14.7039,14.2474,14.4277,90544.282546635,0
+YORW.US,D,20120917,000000,14.4326,14.5129,14.3495,14.4277,37042.31165278,0
+YORW.US,D,20120918,000000,14.4811,14.7683,14.4811,14.7515,33754.418984748,0
+YORW.US,D,20120919,000000,14.7347,14.7515,14.5198,14.6435,30454.408776169,0
+YORW.US,D,20120920,000000,14.5921,14.6673,14.5287,14.6188,20889.630105528,0
+YORW.US,D,20120921,000000,14.8247,14.8247,14.5129,14.6099,95677.070762732,0
+YORW.US,D,20120924,000000,14.6287,14.6357,14.5584,14.6099,88230.842097475,0
+YORW.US,D,20120925,000000,14.6812,14.7931,14.5525,14.7347,65158.035103653,0
+YORW.US,D,20120926,000000,14.8021,14.8247,14.7039,14.7931,14932.849132332,0
+YORW.US,D,20120927,000000,14.8119,14.9327,14.6981,14.9021,21987.277319948,0
+YORW.US,D,20120928,000000,14.8199,14.9089,14.6653,14.8119,34082.602374523,0
+YORW.US,D,20121001,000000,14.9109,14.9327,14.7377,14.8941,12874.886829675,0
+YORW.US,D,20121002,000000,14.8871,14.9179,14.7297,14.7624,16504.090223075,0
+YORW.US,D,20121003,000000,14.7297,14.8713,14.6831,14.7129,30416.036564442,0
+YORW.US,D,20121004,000000,14.7545,14.8199,14.6515,14.7971,19471.877861695,0
+YORW.US,D,20121005,000000,14.7871,14.8871,14.6019,14.6763,18747.854814097,0
+YORW.US,D,20121008,000000,14.6445,14.6911,14.5455,14.6208,9934.3636572814,0
+YORW.US,D,20121009,000000,14.5851,14.6208,14.495,14.495,14475.411976736,0
+YORW.US,D,20121010,000000,14.5851,14.6901,14.4643,14.5297,22192.265714177,0
+YORW.US,D,20121011,000000,14.495,14.6109,14.4574,14.5129,20759.366544663,0
+YORW.US,D,20121012,000000,14.4733,14.5763,14.297,14.391,38568.111966478,0
+YORW.US,D,20121015,000000,14.5594,14.5594,14.0622,14.297,104060.38923018,0
+YORW.US,D,20121016,000000,14.2554,14.4188,14.1732,14.391,38599.415612888,0
+YORW.US,D,20121017,000000,14.391,14.4811,14.2455,14.4574,16822.175662396,0
+YORW.US,D,20121018,000000,14.4871,14.4871,14.2237,14.2316,17544.179119903,0
+YORW.US,D,20121019,000000,14.1732,14.3673,14.0534,14.1118,49740.484349499,0
+YORW.US,D,20121022,000000,14.0622,14.3376,14.0622,14.1563,32954.66130874,0
+YORW.US,D,20121023,000000,14.1336,14.1563,14.0365,14.0365,20157.528697565,0
+YORW.US,D,20121024,000000,14.0365,14.2148,14.0365,14.1187,20990.609610074,0
+YORW.US,D,20121025,000000,14.1494,14.1979,14.0266,14.094,16692.921896577,0
+YORW.US,D,20121026,000000,14.0534,14.1276,14.0266,14.0365,19451.681960786,0
+YORW.US,D,20121031,000000,14.0266,14.188,13.9712,14.0266,34050.288933069,0
+YORW.US,D,20121101,000000,14.0444,14.0534,13.8682,13.884,75833.588324306,0
+YORW.US,D,20121102,000000,13.9068,14.0108,13.7454,13.7454,29074.018949018,0
+YORW.US,D,20121105,000000,13.7454,13.9404,13.7454,13.9068,21264.264067395,0
+YORW.US,D,20121106,000000,13.9543,13.9712,13.8186,13.9404,23275.775797961,0
+YORW.US,D,20121107,000000,14.0534,14.0534,13.6908,13.6908,67795.619762407,0
+YORW.US,D,20121108,000000,13.7296,13.876,13.6602,13.6602,34813.69398744,0
+YORW.US,D,20121109,000000,13.675,13.9622,13.675,13.9326,19831.36489788,0
+YORW.US,D,20121112,000000,13.8345,13.9018,13.7622,13.7622,13557.508280408,0
+YORW.US,D,20121113,000000,13.7532,13.9018,13.7296,13.7702,18717.560962733,0
+YORW.US,D,20121114,000000,13.777,13.884,13.6602,13.675,39179.037968983,0
+YORW.US,D,20121115,000000,13.7136,13.7454,13.5908,13.6236,20409.977458932,0
+YORW.US,D,20121116,000000,13.577,13.7058,13.5285,13.5512,39624.357584034,0
+YORW.US,D,20121119,000000,13.675,13.8108,13.6136,13.8028,26963.547303997,0
+YORW.US,D,20121120,000000,13.8108,13.9326,13.7136,13.893,13120.267025722,0
+YORW.US,D,20121121,000000,13.8186,13.876,13.6602,13.876,16584.873826712,0
+YORW.US,D,20121123,000000,13.8186,13.884,13.7296,13.876,17049.379547626,0
+YORW.US,D,20121126,000000,13.8266,13.9543,13.8186,13.884,28729.678838516,0
+YORW.US,D,20121127,000000,13.9157,13.9543,13.8108,13.8108,31626.780823953,0
+YORW.US,D,20121128,000000,13.876,13.9622,13.8028,13.9018,11291.528198386,0
+YORW.US,D,20121129,000000,14.0048,14.1336,13.9404,14.1336,25475.109406983,0
+YORW.US,D,20121130,000000,14.1336,14.1336,14.0108,14.0771,32213.471745369,0
+YORW.US,D,20121203,000000,14.1187,14.1276,13.9712,14.1118,16773.705500214,0
+YORW.US,D,20121204,000000,14.1336,14.1336,13.9712,14.084,21210.744929986,0
+YORW.US,D,20121205,000000,14.1088,14.1187,14.0197,14.0534,18425.730194594,0
+YORW.US,D,20121206,000000,14.084,14.084,13.884,13.9543,30682.622456444,0
+YORW.US,D,20121207,000000,13.9712,14.0444,13.8602,13.9404,26748.460959313,0
+YORW.US,D,20121210,000000,13.9404,13.986,13.8602,13.9157,25389.276828118,0
+YORW.US,D,20121211,000000,13.9712,14.0444,13.8602,13.9157,52170.051228887,0
+YORW.US,D,20121212,000000,13.893,13.9712,13.7929,13.7929,37786.530601288,0
+YORW.US,D,20121213,000000,14.0266,14.0534,13.9543,13.98,99854.592865819,0
+YORW.US,D,20121214,000000,14.0197,14.1028,13.98,14.0266,39968.697694537,0
+YORW.US,D,20121217,000000,14.0197,14.1336,13.9712,14.1336,80918.916173266,0
+YORW.US,D,20121218,000000,14.1336,14.1336,14.084,14.1276,40475.61480736,0
+YORW.US,D,20121219,000000,14.1187,14.2058,14.1028,14.2058,29785.924456071,0
+YORW.US,D,20121220,000000,14.2554,14.3673,14.1732,14.3673,45279.209838636,0
+YORW.US,D,20121221,000000,14.4009,14.4188,14.1425,14.2455,164452.19171924,0
+YORW.US,D,20121224,000000,14.2058,14.2148,14.094,14.1643,25130.769296479,0
+YORW.US,D,20121226,000000,14.288,14.288,14.0444,14.0444,35603.353712994,0
+YORW.US,D,20121227,000000,14.1415,14.3504,14.0612,14.2801,41415.733994688,0
+YORW.US,D,20121228,000000,14.2385,14.2633,14.0761,14.1019,41410.68501946,0
+YORW.US,D,20121231,000000,14.1415,14.3267,14.084,14.3039,64044.231168506,0
+YORW.US,D,20130102,000000,14.3593,14.7327,14.3425,14.6871,71150.158903441,0
+YORW.US,D,20130103,000000,14.7753,14.7753,14.4663,14.5148,27149.349592363,0
+YORW.US,D,20130104,000000,14.5961,14.7921,14.4118,14.6723,29914.168426846,0
+YORW.US,D,20130107,000000,14.6545,14.8011,14.4891,14.5307,21913.562281629,0
+YORW.US,D,20130108,000000,14.5555,14.6871,14.5475,14.5703,14853.07532374,0
+YORW.US,D,20130109,000000,14.6545,14.8079,14.6247,14.7416,24002.828230695,0
+YORW.US,D,20130110,000000,14.6445,14.8159,14.6445,14.7753,23440.372390371,0
+YORW.US,D,20130111,000000,14.7753,14.8159,14.6247,14.6475,32366.960592279,0
+YORW.US,D,20130114,000000,14.6643,14.9149,14.6643,14.8763,23332.324320506,0
+YORW.US,D,20130115,000000,14.8911,15.0129,14.8011,14.9693,36206.201355136,0
+YORW.US,D,20130116,000000,14.9783,15.0525,14.8337,14.8595,28136.929146828,0
+YORW.US,D,20130117,000000,14.9307,14.9693,14.8179,14.9149,28796.325311516,0
+YORW.US,D,20130118,000000,14.8159,14.9427,14.701,14.9001,32417.450344552,0
+YORW.US,D,20130122,000000,14.9367,14.9783,14.7753,14.8911,20382.712992705,0
+YORW.US,D,20130123,000000,14.8337,14.8337,14.7089,14.7931,23338.383090779,0
+YORW.US,D,20130124,000000,14.8159,14.8911,14.7169,14.8763,24902.555616205,0
+YORW.US,D,20130125,000000,14.8911,15.0357,14.702,14.9079,26525.296254266,0
+YORW.US,D,20130128,000000,14.8911,15.0427,14.8911,15.0427,29001.313705745,0
+YORW.US,D,20130129,000000,14.9149,15.3447,14.9149,15.315,45533.678190093,0
+YORW.US,D,20130130,000000,15.1704,15.4091,15.0615,15.1645,41926.690287693,0
+YORW.US,D,20130131,000000,15.1883,15.4833,15.1883,15.3883,132275.07259551,0
+YORW.US,D,20130201,000000,15.3803,15.4754,15.0615,15.1704,51225.892861377,0
+YORW.US,D,20130204,000000,15.0951,15.3952,15.0704,15.1051,20872.463589755,0
+YORW.US,D,20130205,000000,15.1437,15.4566,15.1051,15.3625,18195.496924228,0
+YORW.US,D,20130206,000000,15.2675,15.4487,15.1793,15.4091,13668.58573541,0
+YORW.US,D,20130207,000000,15.3536,15.4922,15.0713,15.4665,19546.60269506,0
+YORW.US,D,20130208,000000,15.4487,15.5091,15.2427,15.5002,27371.504502365,0
+YORW.US,D,20130211,000000,15.4665,15.519,15.315,15.519,12437.645574988,0
+YORW.US,D,20130212,000000,15.4922,15.5279,15.3714,15.4437,9889.932675281,0
+YORW.US,D,20130213,000000,15.4338,15.5091,15.3536,15.4754,12828.436257583,0
+YORW.US,D,20130214,000000,15.4566,15.4566,15.0704,15.2487,16223.367200435,0
+YORW.US,D,20130215,000000,15.3061,15.3061,15.1585,15.2041,27129.153691454,0
+YORW.US,D,20130219,000000,15.2407,15.5002,15.1961,15.4754,16652.530094758,0
+YORW.US,D,20130220,000000,15.4437,15.5091,15.2675,15.2902,25069.171798706,0
+YORW.US,D,20130221,000000,15.3803,15.3803,15.2675,15.3239,12253.862876713,0
+YORW.US,D,20130222,000000,15.3378,15.6448,15.3071,15.6448,23254.570102006,0
+YORW.US,D,20130225,000000,15.6616,15.6616,15.3883,15.4259,25328.68912539,0
+YORW.US,D,20130226,000000,15.5358,15.5834,15.2952,15.3595,13419.16635918,0
+YORW.US,D,20130227,000000,15.3358,15.4992,15.3219,15.3595,12509.341023217,0
+YORW.US,D,20130228,000000,15.3942,15.3942,15.1337,15.1417,43904.878781758,0
+YORW.US,D,20130301,000000,14.9565,15.2724,14.9327,15.1942,28553.974500605,0
+YORW.US,D,20130304,000000,15.1337,15.3873,15.1337,15.3873,14204.786904552,0
+YORW.US,D,20130305,000000,15.3942,15.5834,15.3299,15.5428,37942.03903829,0
+YORW.US,D,20130306,000000,15.4992,15.6527,15.416,15.6309,9150.7627020008,0
+YORW.US,D,20130307,000000,15.4655,15.5834,15.2655,15.3873,13984.65158464,0
+YORW.US,D,20130308,000000,15.4913,15.5081,15.2556,15.4477,30209.028580121,0
+YORW.US,D,20130311,000000,15.4427,15.5497,15.2655,15.3516,10054.529267692,0
+YORW.US,D,20130312,000000,15.3219,15.4081,15.0476,15.1417,13842.27048323,0
+YORW.US,D,20130313,000000,15.1753,15.4744,15.1001,15.4427,35968.899519452,0
+YORW.US,D,20130314,000000,15.1684,15.416,15.1684,15.416,27000.90972068,0
+YORW.US,D,20130315,000000,15.416,15.517,15.1753,15.4913,91758.056191284,0
+YORW.US,D,20130318,000000,15.3427,15.4655,15.1942,15.3219,13850.348843593,0
+YORW.US,D,20130319,000000,15.3219,15.416,15.1843,15.2655,17430.072279766,0
+YORW.US,D,20130320,000000,15.2952,15.3873,15.1843,15.3873,14505.705828099,0
+YORW.US,D,20130321,000000,15.3427,15.3645,15.1843,15.2457,11695.446216571,0
+YORW.US,D,20130322,000000,15.2952,15.2952,15.1942,15.2813,12575.987496217,0
+YORW.US,D,20130325,000000,15.2724,15.4249,15.21,15.3873,16998.889795352,0
+YORW.US,D,20130326,000000,15.4249,15.4744,15.21,15.4744,21165.304152939,0
+YORW.US,D,20130327,000000,15.4427,15.5269,15.2724,15.4328,14212.865264915,0
+YORW.US,D,20130328,000000,15.4913,15.5269,15.3358,15.416,19846.511823563,0
+YORW.US,D,20130401,000000,15.416,15.416,15.1605,15.1684,25451.884120937,0
+YORW.US,D,20130402,000000,15.0259,15.2179,14.9733,14.9813,29164.90050311,0
+YORW.US,D,20130403,000000,15.0476,15.2279,14.9733,15.1417,29768.757940298,0
+YORW.US,D,20130404,000000,15.1684,15.2843,15.1259,15.1942,11519.741878661,0
+YORW.US,D,20130405,000000,14.9901,15.3873,14.9901,15.2873,13786.731755729,0
+YORW.US,D,20130408,000000,15.2952,15.312,15.1337,15.1843,28276.280863101,0
+YORW.US,D,20130409,000000,15.1684,15.2655,15.0833,15.0833,15452.893580746,0
+YORW.US,D,20130410,000000,15.1942,15.5269,15.1684,15.4477,20168.636443066,0
+YORW.US,D,20130411,000000,15.4081,15.4477,15.4011,15.416,10942.139112655,0
+YORW.US,D,20130412,000000,15.3784,15.518,15.3595,15.518,21057.256083075,0
+YORW.US,D,20130415,000000,15.4824,15.518,14.8525,14.9189,47542.160535522,0
+YORW.US,D,20130416,000000,14.9813,15.3041,14.9565,15.2367,21715.642452717,0
+YORW.US,D,20130417,000000,15.2279,15.2279,14.803,14.8277,45852.77342446,0
+YORW.US,D,20130418,000000,14.9109,14.9258,14.6475,14.7435,44735.940104175,0
+YORW.US,D,20130419,000000,14.7435,15.3041,14.7435,14.8871,36737.35354905,0
+YORW.US,D,20130422,000000,14.8525,15.1555,14.6802,14.7773,26668.687150722,0
+YORW.US,D,20130423,000000,14.8871,15.1417,14.8109,15.1417,24666.263575566,0
+YORW.US,D,20130424,000000,15.0912,15.1843,15.0912,15.1555,13427.244719544,0
+YORW.US,D,20130425,000000,15.1843,15.3219,15.1555,15.1684,16787.842630851,0
+YORW.US,D,20130426,000000,15.2279,15.3041,15.0476,15.0476,20821.973837481,0
+YORW.US,D,20130429,000000,15.0912,15.1843,14.9813,15.0337,16677.774970894,0
+YORW.US,D,20130430,000000,14.9733,15.3784,14.9733,15.3784,27412.90609923,0
+YORW.US,D,20130501,000000,15.2952,15.2952,15.008,15.008,58720.591688816,0
+YORW.US,D,20130502,000000,15.008,15.3784,15.008,15.312,19992.932105155,0
+YORW.US,D,20130503,000000,15.3942,15.4477,15.2952,15.3695,28849.844448926,0
+YORW.US,D,20130506,000000,15.3219,15.3595,15.2021,15.3516,10252.449096603,0
+YORW.US,D,20130507,000000,15.3219,15.4556,15.2655,15.4556,9130.5668010915,0
+YORW.US,D,20130508,000000,15.3279,15.4249,15.3041,15.4249,8395.4360079933,0
+YORW.US,D,20130509,000000,15.4081,15.4249,15.21,15.2457,19497.122737832,0
+YORW.US,D,20130510,000000,15.3041,15.3279,15.1684,15.2556,10776.532725199,0
+YORW.US,D,20130513,000000,15.1942,15.3041,15.0743,15.2457,20306.978364295,0
+YORW.US,D,20130514,000000,15.3041,15.416,15.2081,15.4011,20558.417330615,0
+YORW.US,D,20130515,000000,15.3279,15.4011,15.3041,15.3784,11749.975149027,0
+YORW.US,D,20130516,000000,15.2873,15.5834,15.1942,15.4011,30516.006273942,0
+YORW.US,D,20130517,000000,15.4913,15.5834,15.2179,15.5269,29149.753577429,0
+YORW.US,D,20130520,000000,15.5428,15.616,15.3279,15.616,16171.867653117,0
+YORW.US,D,20130521,000000,15.623,15.623,15.4556,15.5655,15368.070796927,0
+YORW.US,D,20130522,000000,15.5358,15.6378,15.2179,15.2724,27510.85621864,0
+YORW.US,D,20130523,000000,15.108,15.3873,15.108,15.312,14280.521532961,0
+YORW.US,D,20130524,000000,15.3041,15.4556,15.1655,15.3358,6498.0311175652,0
+YORW.US,D,20130528,000000,15.3427,15.6943,15.1684,15.6943,31567.202916271,0
+YORW.US,D,20130529,000000,15.6002,15.6309,15.1753,15.2873,29348.683201385,0
+YORW.US,D,20130530,000000,15.3784,15.5923,15.3358,15.5834,20100.98017502,0
+YORW.US,D,20130531,000000,15.4566,15.6487,15.3279,15.6487,79199.23521084,0
+YORW.US,D,20130603,000000,15.6854,16.1062,15.5428,16.0616,115213.57550734,0
+YORW.US,D,20130604,000000,16.0072,16.0072,15.4913,15.5358,28302.535534284,0
+YORW.US,D,20130605,000000,15.5655,15.616,15.4011,15.4824,19193.174429147,0
+YORW.US,D,20130606,000000,15.4427,15.5754,15.3784,15.5754,23658.488120191,0
+YORW.US,D,20130607,000000,15.6854,15.6854,15.416,15.5428,12123.599315849,0
+YORW.US,D,20130610,000000,15.5358,15.7636,15.4011,15.7042,15528.628209156,0
+YORW.US,D,20130611,000000,15.6378,15.6527,15.5081,15.6002,10266.586227239,0
+YORW.US,D,20130612,000000,15.7141,15.8518,15.5655,15.6091,11016.86394602,0
+YORW.US,D,20130613,000000,15.5655,15.7794,15.4427,15.7715,20811.875887027,0
+YORW.US,D,20130614,000000,15.6091,15.7468,15.4556,15.5358,17564.375020813,0
+YORW.US,D,20130617,000000,15.623,15.6527,15.5358,15.616,13708.977537228,0
+YORW.US,D,20130618,000000,15.5834,16.0072,15.5834,15.9974,24287.590433516,0
+YORW.US,D,20130619,000000,16.0904,16.0904,15.5428,15.5497,23142.48285196,0
+YORW.US,D,20130620,000000,15.4655,15.6091,15.3358,15.3427,24116.935070833,0
+YORW.US,D,20130621,000000,15.4477,15.7715,15.2467,15.7378,60543.27174588,0
+YORW.US,D,20130624,000000,15.6309,15.918,15.3873,15.7042,35326.669870536,0
+YORW.US,D,20130625,000000,15.7636,15.8518,15.4427,15.8359,23728.163978329,0
+YORW.US,D,20130626,000000,15.8774,15.9092,15.6854,15.6854,12273.048982578,0
+YORW.US,D,20130627,000000,15.827,16.1082,15.7556,16.0082,34688.479401802,0
+YORW.US,D,20130628,000000,15.8518,16.1082,15.7022,15.72,92874.889511568,0
+YORW.US,D,20130701,000000,15.8112,16.3162,15.6685,15.7962,34949.006523532,0
+YORW.US,D,20130702,000000,15.9012,16.2666,15.6358,15.73,45509.443109002,0
+YORW.US,D,20130703,000000,15.6289,16.1468,15.6289,15.927,37895.588466199,0
+YORW.US,D,20130705,000000,15.935,16.1003,15.7458,16.0448,19394.123643194,0
+YORW.US,D,20130708,000000,16.025,16.2914,15.9894,16.2914,18549.934985186,0
+YORW.US,D,20130709,000000,16.2498,16.3548,15.9092,16.3092,23066.748223549,0
+YORW.US,D,20130710,000000,16.3469,16.5241,15.9686,16.5152,46977.685105107,0
+YORW.US,D,20130711,000000,16.6865,17.7036,16.6865,17.6353,106874.68802189,0
+YORW.US,D,20130712,000000,17.5699,17.5699,17.1361,17.3173,30477.634062214,0
+YORW.US,D,20130715,000000,17.4729,17.5877,17.0837,17.3719,23785.722295921,0
+YORW.US,D,20130716,000000,17.3323,17.5877,17.1917,17.4105,35446.835480946,0
+YORW.US,D,20130717,000000,17.5283,17.5551,17.1837,17.4451,30263.557512576,0
+YORW.US,D,20130718,000000,17.5362,17.9086,17.4729,17.8264,33347.471581425,0
+YORW.US,D,20130719,000000,17.7848,18.0354,17.769,17.8363,23128.345721323,0
+YORW.US,D,20130722,000000,17.769,17.8442,17.6105,17.7036,22495.204227817,0
+YORW.US,D,20130723,000000,17.6877,17.6877,17.3491,17.4877,19400.182413467,0
+YORW.US,D,20130724,000000,17.5788,17.6788,17.3719,17.5877,15093.406544561,0
+YORW.US,D,20130725,000000,17.6046,18.165,17.4213,18.1482,21492.47774767,0
+YORW.US,D,20130726,000000,18.1166,18.1166,17.7353,17.8928,12500.252867807,0
+YORW.US,D,20130729,000000,17.769,17.975,17.5967,17.6204,9790.9727608254,0
+YORW.US,D,20130730,000000,17.7521,17.8353,17.6699,17.7759,4406.7455784078,0
+YORW.US,D,20130731,000000,17.8928,17.8928,17.4035,17.4105,19216.399715193,0
+YORW.US,D,20130801,000000,17.6204,17.6788,17.3491,17.5967,24627.891363838,0
+YORW.US,D,20130802,000000,17.5551,17.761,17.4105,17.5451,23993.740075286,0
+YORW.US,D,20130805,000000,17.4729,17.7036,17.3491,17.4976,23596.890622419,0
+YORW.US,D,20130806,000000,17.3639,17.6135,17.2719,17.4877,21126.931941211,0
+YORW.US,D,20130807,000000,17.4451,17.5967,17.3897,17.4877,13098.051534723,0
+YORW.US,D,20130808,000000,17.4451,17.5699,17.4105,17.563,11192.568283931,0
+YORW.US,D,20130809,000000,17.3719,17.5055,17.2817,17.4194,20636.171549116,0
+YORW.US,D,20130812,000000,17.3817,17.4917,17.2897,17.4035,11566.192450753,0
+YORW.US,D,20130813,000000,17.4729,17.4729,16.9837,17.1391,11702.51478189,0
+YORW.US,D,20130814,000000,17.1233,17.1321,16.7519,16.7697,19547.612490105,0
+YORW.US,D,20130815,000000,16.7054,16.7787,16.1726,16.1894,30646.269834807,0
+YORW.US,D,20130816,000000,16.1468,16.3162,16.0538,16.2666,24604.666077792,0
+YORW.US,D,20130819,000000,16.2746,16.6865,16.0776,16.339,26045.64360767,0
+YORW.US,D,20130820,000000,16.3162,16.7608,16.1894,16.7054,19168.939348056,0
+YORW.US,D,20130821,000000,16.7371,16.7875,16.5241,16.6529,16880.743775033,0
+YORW.US,D,20130822,000000,16.6677,17.2897,16.5697,16.9925,14169.44407796,0
+YORW.US,D,20130823,000000,16.9747,17.0975,16.538,16.8609,20560.436920706,0
+YORW.US,D,20130826,000000,16.8609,16.9361,16.7331,16.7787,6868.6258992507,0
+YORW.US,D,20130827,000000,16.5301,16.7281,16.1082,16.2062,29901.041091255,0
+YORW.US,D,20130828,000000,16.1894,16.5241,16.1894,16.2845,10465.515851196,0
+YORW.US,D,20130829,000000,16.233,16.5618,16.233,16.5241,14286.580303235,0
+YORW.US,D,20130830,000000,16.5539,16.5618,15.9012,16.124,34688.479401802,0
+YORW.US,D,20130903,000000,16.3647,16.4053,15.933,15.9686,16379.885432483,0
+YORW.US,D,20130904,000000,15.9884,16.1182,15.7348,15.8824,38890.236585981,0
+YORW.US,D,20130905,000000,15.9824,16.025,15.8666,15.9408,8937.6959474078,0
+YORW.US,D,20130906,000000,16.0626,16.2666,15.9092,16.1182,9778.8552202799,0
+YORW.US,D,20130909,000000,16.124,16.3706,16.124,16.3548,12665.859255263,0
+YORW.US,D,20130910,000000,16.4845,16.4845,15.933,16.1003,33202.061094878,0
+YORW.US,D,20130911,000000,16.0538,16.8509,16.0538,16.439,58274.26227872,0
+YORW.US,D,20130912,000000,16.4291,16.645,16.2062,16.439,38620.621308842,0
+YORW.US,D,20130913,000000,16.7093,16.7173,16.3014,16.4053,31097.64822013,0
+YORW.US,D,20130916,000000,16.645,16.6865,16.2746,16.6677,36198.122994772,0
+YORW.US,D,20130917,000000,16.5469,16.8856,16.439,16.8509,40908.816881864,0
+YORW.US,D,20130918,000000,16.8272,17.3491,16.6361,17.3491,25271.130807799,0
+YORW.US,D,20130919,000000,17.4035,17.5055,16.8767,16.9589,7233.1619106634,0
+YORW.US,D,20130920,000000,16.9639,17.4739,16.8737,17.4372,43610.018628483,0
+YORW.US,D,20130923,000000,17.3085,17.6511,17.3085,17.4976,41603.555873144,0
+YORW.US,D,20130924,000000,17.4897,17.4897,16.9639,17.3173,107255.38075403,0
+YORW.US,D,20130925,000000,17.2807,17.356,17.1055,17.1133,14407.75570869,0
+YORW.US,D,20130926,000000,17.2075,17.254,16.8569,16.9905,21521.761803988,0
+YORW.US,D,20130927,000000,16.8479,16.9985,16.7985,16.9064,12778.956300355,0
+YORW.US,D,20130930,000000,16.7826,17.0659,16.6717,16.6915,50022.217167183,0
+YORW.US,D,20131001,000000,16.741,16.8401,16.6311,16.6816,28136.929146828,0
+YORW.US,D,20131002,000000,16.6717,16.8232,16.5489,16.6717,38600.425407932,0
+YORW.US,D,20131003,000000,16.6915,16.7569,16.3796,16.5489,32345.754896324,0
+YORW.US,D,20131004,000000,16.5103,16.8321,16.5024,16.6232,21644.956799536,0
+YORW.US,D,20131007,000000,16.5192,16.9401,16.4677,16.6569,42446.734736108,0
+YORW.US,D,20131008,000000,16.6638,16.7757,16.4578,16.5489,19940.422762791,0
+YORW.US,D,20131009,000000,16.5578,16.6638,16.442,16.4845,18965.970543917,0
+YORW.US,D,20131010,000000,16.6489,17.1223,16.6083,17.1133,16596.991367257,0
+YORW.US,D,20131011,000000,17.0153,17.3491,16.8479,17.3085,16956.478403442,0
+YORW.US,D,20131014,000000,17.2709,17.4649,17.0509,17.1907,24650.106854838,0
+YORW.US,D,20131015,000000,17.2619,17.663,17.1737,17.4897,40163.588138312,0
+YORW.US,D,20131016,000000,17.663,17.7135,17.4897,17.5649,16835.302997987,0
+YORW.US,D,20131017,000000,17.5224,17.8947,17.5065,17.8561,17797.637676315,0
+YORW.US,D,20131018,000000,18.0542,18.2304,17.7888,18.0542,49060.892283902,0
+YORW.US,D,20131021,000000,18.1215,18.1215,17.8402,17.8789,14979.299704423,0
+YORW.US,D,20131022,000000,17.9274,18.2562,17.3639,17.5798,78402.506919968,0
+YORW.US,D,20131023,000000,17.5303,17.7383,17.356,17.5471,13049.58137254,0
+YORW.US,D,20131024,000000,17.6363,17.6967,17.5382,17.663,9858.6290288716,0
+YORW.US,D,20131025,000000,17.7135,17.763,17.4372,17.7056,13059.679322994,0
+YORW.US,D,20131028,000000,17.4827,17.865,17.4649,17.7987,16712.10800244,0
+YORW.US,D,20131029,000000,17.8947,17.8947,17.4986,17.663,12626.47724849,0
+YORW.US,D,20131030,000000,17.7472,17.865,17.3827,17.3966,49543.574315633,0
+YORW.US,D,20131031,000000,17.4303,17.4649,17.1143,17.2243,21943.856132993,0
+YORW.US,D,20131101,000000,17.1737,17.4303,17.0887,17.2471,43286.884213934,0
+YORW.US,D,20131104,000000,17.2471,17.4372,17.0589,17.2391,28258.104552284,0
+YORW.US,D,20131105,000000,17.2075,17.2471,17.0737,17.0797,5531.6572590555,0
+YORW.US,D,20131106,000000,17.1311,17.4203,17.0589,17.1381,14912.653231423,0
+YORW.US,D,20131107,000000,17.2153,17.2243,16.8479,16.8827,14552.156400192,0
+YORW.US,D,20131108,000000,16.8232,17.1539,16.8232,17.1311,29823.286872754,0
+YORW.US,D,20131111,000000,17.1461,17.2807,17.0509,17.0509,14669.292625465,0
+YORW.US,D,20131112,000000,16.947,17.2153,16.8827,16.9064,7214.9855998451,0
+YORW.US,D,20131113,000000,16.8658,17.2005,16.8401,17.2005,18278.300117956,0
+YORW.US,D,20131114,000000,17.0659,17.0659,16.8401,16.9807,47615.875573841,0
+YORW.US,D,20131115,000000,16.9153,16.9639,16.7173,16.9331,34390.58986339,0
+YORW.US,D,20131118,000000,16.8965,17.0153,16.8401,16.9569,12438.655370034,0
+YORW.US,D,20131119,000000,16.9569,17.0589,16.7252,16.7826,14912.653231423,0
+YORW.US,D,20131120,000000,16.8569,17.0797,16.7757,16.9807,19841.462848335,0
+YORW.US,D,20131121,000000,16.9807,17.5798,16.8401,17.5798,30179.744523803,0
+YORW.US,D,20131122,000000,17.5798,17.8402,17.4897,17.7472,20825.003222618,0
+YORW.US,D,20131125,000000,17.8402,17.9522,17.6065,17.9522,21887.307610447,0
+YORW.US,D,20131126,000000,17.9204,17.962,17.5976,17.8868,13768.555444911,0
+YORW.US,D,20131127,000000,17.9522,18.2968,17.6967,18.2968,17432.091869857,0
+YORW.US,D,20131129,000000,18.2968,18.2968,18.0799,18.2037,13365.64722177,0
+YORW.US,D,20131202,000000,18.1126,18.1126,17.2243,17.2471,24770.272465248,0
+YORW.US,D,20131203,000000,17.1737,17.4649,17.1737,17.4035,23904.878111285,0
+YORW.US,D,20131204,000000,17.2807,17.2807,16.9243,17.1539,23448.450750735,0
+YORW.US,D,20131205,000000,17.2153,17.3966,17.0331,17.1907,15514.491078519,0
+YORW.US,D,20131206,000000,17.2985,17.6155,17.1827,17.5303,8638.7966139503,0
+YORW.US,D,20131209,000000,17.3827,17.5145,17.0509,17.1461,30954.257323674,0
+YORW.US,D,20131210,000000,17.1737,17.2985,16.8885,16.8965,29825.306462844,0
+YORW.US,D,20131211,000000,16.8658,17.1461,16.5657,16.6311,24050.288597832,0
+YORW.US,D,20131212,000000,16.6143,16.9717,16.6143,16.8658,12025.649196438,0
+YORW.US,D,20131213,000000,16.8569,17.3639,16.8569,17.2619,18105.625165182,0
+YORW.US,D,20131216,000000,17.2985,17.3729,16.9401,17.2897,11826.719572482,0
+YORW.US,D,20131217,000000,17.2332,17.2332,16.9639,17.0065,9616.2782179601,0
+YORW.US,D,20131218,000000,17.0509,17.4739,17.0509,17.4461,19961.628458746,0
+YORW.US,D,20131219,000000,17.4649,17.4649,17.254,17.3085,8774.1091500425,0
+YORW.US,D,20131220,000000,17.3887,17.8789,17.0887,17.6224,89939.415314402,0
+YORW.US,D,20131223,000000,17.6531,17.8789,17.4907,17.8561,16727.254928123,0
+YORW.US,D,20131224,000000,17.9126,18.1532,17.8789,18.1215,17205.897779672,0
+YORW.US,D,20131226,000000,18.1374,18.1374,17.5897,17.7135,21683.329011263,0
+YORW.US,D,20131227,000000,17.7927,17.8828,17.558,17.6996,9315.3592944116,0
+YORW.US,D,20131230,000000,17.7412,17.966,17.6333,17.8918,24963.143318932,0
+YORW.US,D,20131231,000000,17.8759,17.8828,17.4303,17.5233,18275.27073282,0
+YORW.US,D,20140102,000000,17.3323,17.4115,17.0649,17.2233,28376.250572603,0
+YORW.US,D,20140103,000000,17.2323,17.3639,17.0777,17.3233,20705.847407254,0
+YORW.US,D,20140106,000000,17.4213,17.4213,17.0945,17.1985,33085.934664649,0
+YORW.US,D,20140107,000000,17.4115,17.9086,17.3639,17.8918,61918.612597803,0
+YORW.US,D,20140108,000000,17.9086,18.0026,17.5996,17.6561,25969.908979261,0
+YORW.US,D,20140109,000000,17.7739,17.7739,17.3233,17.4471,11064.324313156,0
+YORW.US,D,20140110,000000,17.5155,17.767,17.356,17.5996,32247.804776915,0
+YORW.US,D,20140113,000000,17.5917,17.6561,17.1817,17.4749,41903.465001648,0
+YORW.US,D,20140114,000000,17.6333,17.7927,17.558,17.7076,10749.268258972,0
+YORW.US,D,20140115,000000,17.8512,17.8512,17.4115,17.4749,26995.860745453,0
+YORW.US,D,20140116,000000,17.4996,17.7412,17.4115,17.558,16842.371563305,0
+YORW.US,D,20140117,000000,17.5917,17.7412,17.3729,17.4996,15261.032522107,0
+YORW.US,D,20140121,000000,17.6174,17.6996,17.4996,17.6561,20780.572240617,0
+YORW.US,D,20140122,000000,17.7076,17.7501,17.5818,17.7412,13375.745172225,0
+YORW.US,D,20140123,000000,17.767,17.7927,17.5739,17.5996,18751.893994279,0
+YORW.US,D,20140124,000000,17.4659,17.5818,17.2153,17.3233,21257.195502077,0
+YORW.US,D,20140127,000000,17.1529,17.5818,17.1451,17.2233,20302.939184112,0
+YORW.US,D,20140128,000000,17.2709,17.3085,17.0123,17.0411,29859.63949439,0
+YORW.US,D,20140129,000000,16.9539,17.1985,16.8866,16.9123,25084.318724388,0
+YORW.US,D,20140130,000000,17.0311,17.2381,16.8629,17.1985,27707.766252505,0
+YORW.US,D,20140131,000000,16.8787,17.2461,16.8203,17.0589,40123.196336493,0
+YORW.US,D,20140203,000000,16.8034,17.05,16.3588,16.4073,51882.259640929,0
+YORW.US,D,20140204,000000,16.5677,16.7777,16.5677,16.6182,22942.543432957,0
+YORW.US,D,20140205,000000,16.745,16.7519,16.4796,16.544,32701.202752328,0
+YORW.US,D,20140206,000000,16.5766,16.7054,16.3667,16.435,35993.134600543,0
+YORW.US,D,20140207,000000,16.4439,16.6767,16.4073,16.5281,34614.764363483,0
+YORW.US,D,20140210,000000,16.536,16.536,16.2864,16.3904,17999.596685408,0
+YORW.US,D,20140211,000000,16.4865,16.6261,16.2944,16.5598,25714.430832758,0
+YORW.US,D,20140212,000000,16.5598,16.7965,16.3904,16.4954,50064.628559093,0
+YORW.US,D,20140213,000000,16.4518,16.7519,16.3667,16.7371,13862.466384139,0
+YORW.US,D,20140214,000000,16.7707,16.8203,16.5865,16.745,15531.657594292,0
+YORW.US,D,20140218,000000,16.8034,16.9113,16.644,16.7371,22418.459804361,0
+YORW.US,D,20140219,000000,16.745,16.9035,16.5529,16.5529,33193.982734514,0
+YORW.US,D,20140220,000000,16.6598,16.9777,16.5509,16.9381,21368.272957078,0
+YORW.US,D,20140221,000000,17.0411,17.1897,16.9213,16.9688,26680.804691267,0
+YORW.US,D,20140224,000000,16.9609,17.1451,16.7519,17.1203,18411.593063957,0
+YORW.US,D,20140225,000000,17.0747,17.0945,16.9441,17.0311,7040.2910569797,0
+YORW.US,D,20140226,000000,17.0975,17.2757,16.8807,16.9985,17458.346541038,0
+YORW.US,D,20140227,000000,17.0243,17.0897,16.8301,17.0897,15590.225706929,0
+YORW.US,D,20140228,000000,17.1331,17.2579,17.0065,17.0065,24750.076564339,0
+YORW.US,D,20140303,000000,16.946,16.946,16.7895,16.8638,20752.297979345,0
+YORW.US,D,20140304,000000,17.0669,17.6065,16.9639,17.5461,69199.234875603,0
+YORW.US,D,20140305,000000,17.5293,17.5293,17.3144,17.3787,11529.839829116,0
+YORW.US,D,20140306,000000,17.5293,17.5293,17.1401,17.4174,11213.773979885,0
+YORW.US,D,20140307,000000,17.2283,17.4085,17.0243,17.0519,13759.467289501,0
+YORW.US,D,20140310,000000,17.0897,17.6541,17.0669,17.4174,29543.57364516,0
+YORW.US,D,20140311,000000,17.3689,17.6224,17.0153,17.0243,33656.468865337,0
+YORW.US,D,20140312,000000,17.0153,17.2757,16.9143,16.9807,14148.238382006,0
+YORW.US,D,20140313,000000,16.9905,17.0599,16.8638,16.9054,28330.809795557,0
+YORW.US,D,20140314,000000,16.9233,17.1569,16.8638,17.0153,45671.010316277,0
+YORW.US,D,20140317,000000,17.1837,17.2757,16.9559,17.0817,44961.124399315,0
+YORW.US,D,20140318,000000,17.1401,17.3976,17.1401,17.3787,24593.558332293,0
+YORW.US,D,20140319,000000,17.3283,17.4174,17.0341,17.1331,26394.022898356,0
+YORW.US,D,20140320,000000,17.1331,17.2757,16.9639,17.1065,31905.484256502,0
+YORW.US,D,20140321,000000,17.1767,17.4441,17.0341,17.2511,178308.5993331,0
+YORW.US,D,20140324,000000,17.4441,17.5214,17.2511,17.4877,31375.341857633,0
+YORW.US,D,20140325,000000,17.5055,17.5372,17.3362,17.4352,21397.557013396,0
+YORW.US,D,20140326,000000,17.3937,17.4729,17.1331,17.2025,46492.983483284,0
+YORW.US,D,20140327,000000,17.1569,17.2699,17.0747,17.1243,21894.376175765,0
+YORW.US,D,20140328,000000,17.0817,17.2511,17.0341,17.1401,35483.188102583,0
+YORW.US,D,20140331,000000,17.2669,17.3531,17.0747,17.2025,35844.69472886,0
+YORW.US,D,20140401,000000,17.2669,17.3283,17.1243,17.2025,29130.567471565,0
+YORW.US,D,20140402,000000,17.2421,17.4629,17.1491,17.3689,32152.884042641,0
+YORW.US,D,20140403,000000,17.3689,17.4273,17.0747,17.0817,26519.237483993,0
+YORW.US,D,20140404,000000,17.2283,17.2847,16.946,16.9717,43239.423846797,0
+YORW.US,D,20140407,000000,16.9985,17.2351,16.946,16.9639,41319.803465369,0
+YORW.US,D,20140408,000000,16.9905,17.3599,16.9559,17.1935,41241.039451823,0
+YORW.US,D,20140409,000000,17.3362,17.3599,17.1153,17.3193,27802.686986779,0
+YORW.US,D,20140410,000000,17.3867,17.4659,17.0599,17.0669,42272.040193242,0
+YORW.US,D,20140411,000000,17.0153,17.2748,16.9985,17.0747,39046.754818028,0
+YORW.US,D,20140414,000000,17.2579,17.2847,17.0747,17.1065,29598.102577615,0
+YORW.US,D,20140415,000000,17.2421,17.2847,17.0441,17.2847,37565.385486331,0
+YORW.US,D,20140416,000000,17.3689,17.4877,17.3125,17.4085,19461.77991124,0
+YORW.US,D,20140417,000000,17.4174,17.5293,17.3362,17.4729,23706.958282374,0
+YORW.US,D,20140421,000000,17.5293,17.6818,17.4025,17.6818,23342.422270961,0
+YORW.US,D,20140422,000000,17.6818,17.6818,17.3362,17.4352,25832.576853077,0
+YORW.US,D,20140423,000000,17.4025,17.5214,17.1767,17.2025,29394.123978431,0
+YORW.US,D,20140424,000000,17.2511,17.3531,17.1243,17.1331,16600.020752393,0
+YORW.US,D,20140425,000000,17.1243,17.2511,16.946,16.9717,37717.864538196,0
+YORW.US,D,20140428,000000,17.0441,17.1331,16.8717,16.9321,36669.697281004,0
+YORW.US,D,20140429,000000,17.0975,17.0975,16.8113,16.8549,46262.750212919,0
+YORW.US,D,20140430,000000,16.8638,16.9233,16.6519,16.8717,54732.911054276,0
+YORW.US,D,20140501,000000,16.7895,16.8687,16.6103,16.7212,52385.137573571,0
+YORW.US,D,20140502,000000,16.6598,16.8391,16.443,16.4509,54524.89327491,0
+YORW.US,D,20140505,000000,16.6103,16.6519,16.443,16.6103,40928.002987729,0
+YORW.US,D,20140506,000000,16.5846,16.7628,16.2845,16.3241,42823.388288066,0
+YORW.US,D,20140507,000000,16.4142,16.6024,16.1706,16.5756,53459.559501945,0
+YORW.US,D,20140508,000000,16.4776,16.5647,16.123,16.13,49518.329439497,0
+YORW.US,D,20140509,000000,16.019,16.2845,16.019,16.0884,45862.871374915,0
+YORW.US,D,20140512,000000,16.2231,16.8549,16.13,16.7529,64262.346898326,0
+YORW.US,D,20140513,000000,16.7212,16.8876,16.5935,16.6024,73970.516465423,0
+YORW.US,D,20140514,000000,16.6261,16.7133,16.1706,16.1874,42959.710619203,0
+YORW.US,D,20140515,000000,16.0824,16.4142,16.0488,16.3172,36719.177238232,0
+YORW.US,D,20140516,000000,16.2666,16.5212,16.232,16.5043,31659.094265408,0
+YORW.US,D,20140519,000000,16.5113,16.8549,16.5113,16.8301,35059.074183488,0
+YORW.US,D,20140520,000000,16.7054,16.7717,16.4509,16.4944,55959.812034516,0
+YORW.US,D,20140521,000000,16.5667,16.6865,16.4509,16.535,34685.450016666,0
+YORW.US,D,20140522,000000,16.6667,16.847,16.5756,16.8301,41127.94240673,0
+YORW.US,D,20140523,000000,16.7133,17.1065,16.6598,17.0441,40567.506156498,0
+YORW.US,D,20140527,000000,16.9559,17.2579,16.9559,17.1767,49829.346313499,0
+YORW.US,D,20140528,000000,17.1669,17.2421,16.9173,17.0747,42100.375035513,0
+YORW.US,D,20140529,000000,17.1401,17.2351,16.9717,17.1767,24918.712336932,0
+YORW.US,D,20140530,000000,17.2669,17.4273,17.1401,17.1767,47213.977145746,0
+YORW.US,D,20140602,000000,17.3035,17.3689,17.0817,17.1331,45017.672921861,0
+YORW.US,D,20140603,000000,16.9905,17.2421,16.8807,16.9559,37222.055170874,0
+YORW.US,D,20140604,000000,16.9143,17.0599,16.8807,16.9717,29971.726744437,0
+YORW.US,D,20140605,000000,16.9985,17.4441,16.8638,17.3787,37872.363180153,0
+YORW.US,D,20140606,000000,17.5293,17.6065,17.4025,17.4927,27007.978285998,0
+YORW.US,D,20140609,000000,17.4441,17.6541,17.3787,17.5798,29650.611919979,0
+YORW.US,D,20140610,000000,17.5372,17.5372,17.2847,17.3531,19925.275837108,0
+YORW.US,D,20140611,000000,17.2669,17.4441,17.1837,17.3283,23265.677847506,0
+YORW.US,D,20140612,000000,17.2847,17.4095,17.2025,17.2669,18509.543183367,0
+YORW.US,D,20140613,000000,17.3599,17.4729,17.2351,17.2847,12009.492475711,0
+YORW.US,D,20140616,000000,17.1837,17.4352,17.1669,17.2025,18413.612654049,0
+YORW.US,D,20140617,000000,17.1935,17.6016,17.1669,17.5055,25111.583190616,0
+YORW.US,D,20140618,000000,17.4976,17.6541,17.2936,17.4976,17169.545158036,0
+YORW.US,D,20140619,000000,17.5372,17.5372,17.2936,17.5135,10465.515851196,0
+YORW.US,D,20140620,000000,17.5372,17.5372,17.4273,17.4976,59797.033207281,0
+YORW.US,D,20140623,000000,17.4629,17.4808,17.3035,17.3937,12259.921646987,0
+YORW.US,D,20140624,000000,17.3193,17.5135,17.3193,17.3283,16817.126687169,0
+YORW.US,D,20140625,000000,17.3035,17.4629,17.2105,17.4273,20243.36127643,0
+YORW.US,D,20140626,000000,17.4035,17.5947,17.2035,17.3303,21897.405560902,0
+YORW.US,D,20140627,000000,17.1945,17.8155,17.1579,17.7977,110671.51739283,0
+YORW.US,D,20140630,000000,17.7779,17.7779,17.5402,17.6778,22531.556849453,0
+YORW.US,D,20140701,000000,17.6501,18.0026,17.5649,17.8571,38883.168020662,0
+YORW.US,D,20140702,000000,17.7541,17.8304,17.5323,17.6689,18258.104217047,0
+YORW.US,D,20140703,000000,17.6689,17.6689,17.3303,17.4847,17259.416917082,0
+YORW.US,D,20140707,000000,17.3471,17.4917,17.1491,17.1491,35604.363508039,0
+YORW.US,D,20140708,000000,17.1679,17.3055,17.0341,17.1411,28283.34942842,0
+YORW.US,D,20140709,000000,17.355,17.355,17.1065,17.1163,13381.803942497,0
+YORW.US,D,20140710,000000,16.9797,17.3144,16.9797,16.9797,24923.761312159,0
+YORW.US,D,20140711,000000,16.9895,17.1847,16.9451,16.9895,25292.336503754,0
+YORW.US,D,20140714,000000,17.1767,17.1767,16.8707,16.9707,36004.242346042,0
+YORW.US,D,20140715,000000,17.0519,17.0519,16.6935,16.743,29939.413302982,0
+YORW.US,D,20140716,000000,16.8024,16.8866,16.6935,16.7192,30552.358895579,0
+YORW.US,D,20140717,000000,16.6489,16.8093,16.5241,16.5994,39138.646167165,0
+YORW.US,D,20140718,000000,16.539,16.6648,16.438,16.641,68460.064902323,0
+YORW.US,D,20140721,000000,16.5241,16.6232,16.4726,16.5647,25819.449517486,0
+YORW.US,D,20140722,000000,16.6232,16.7509,16.5321,16.6588,35376.149827764,0
+YORW.US,D,20140723,000000,16.6648,16.6737,16.5727,16.6321,20835.101173072,0
+YORW.US,D,20140724,000000,16.7192,16.8024,16.4637,16.4994,41318.793670324,0
+YORW.US,D,20140725,000000,16.4281,16.4994,16.3043,16.3212,25111.583190616,0
+YORW.US,D,20140728,000000,16.3429,16.5172,16.2162,16.3528,25480.15838221,0
+YORW.US,D,20140729,000000,16.4726,16.4855,16.1805,16.1894,31304.656204451,0
+YORW.US,D,20140730,000000,16.226,16.2617,16.1468,16.235,24579.421201656,0
+YORW.US,D,20140731,000000,16.2072,16.335,16.1468,16.1558,36643.442609822,0
+YORW.US,D,20140801,000000,16.2162,16.3261,16.131,16.1468,26713.118132723,0
+YORW.US,D,20140804,000000,16.2072,16.2874,16.0408,16.1726,42923.357997567,0
+YORW.US,D,20140805,000000,16.1636,16.3766,16.0498,16.0676,23335.353705643,0
+YORW.US,D,20140806,000000,16.0498,16.335,16.0022,16.2696,14379.481447417,0
+YORW.US,D,20140807,000000,16.2954,16.4637,16.226,16.3132,30910.836136719,0
+YORW.US,D,20140808,000000,16.3043,16.5479,16.3043,16.4994,15200.44481938,0
+YORW.US,D,20140811,000000,16.5321,16.5994,16.5172,16.5479,13710.99712732,0
+YORW.US,D,20140812,000000,16.4895,16.5727,16.3647,16.3845,12495.20389258,0
+YORW.US,D,20140813,000000,16.3429,16.5271,16.3429,16.4895,14037.160927005,0
+YORW.US,D,20140814,000000,16.4994,16.5647,16.4687,16.539,19935.373787563,0
+YORW.US,D,20140815,000000,16.7024,16.7024,16.3746,16.5727,23232.354611006,0
+YORW.US,D,20140818,000000,16.5647,16.7955,16.3954,16.743,20871.453794709,0
+YORW.US,D,20140819,000000,16.743,16.8193,16.5747,16.7875,11518.732083616,0
+YORW.US,D,20140820,000000,16.7875,16.8093,16.5568,16.5727,17033.222826898,0
+YORW.US,D,20140821,000000,16.5647,16.7024,16.5568,16.6143,19743.512728925,0
+YORW.US,D,20140822,000000,16.6489,16.9133,16.5588,16.8371,56576.796807295,0
+YORW.US,D,20140825,000000,16.9391,17.0243,16.9223,16.9797,36197.113199726,0
+YORW.US,D,20140826,000000,16.9895,17.1331,16.9629,17.0669,32762.800250101,0
+YORW.US,D,20140827,000000,17.0065,17.1579,16.9737,17.1491,12869.837854448,0
+YORW.US,D,20140828,000000,17.1331,17.1679,16.8866,17.1065,17647.17821454,0
+YORW.US,D,20140829,000000,17.1767,17.1767,16.9391,17.1331,15878.017294887,0
+YORW.US,D,20140902,000000,17.1847,17.3144,17.0747,17.2867,22317.480299815,0
+YORW.US,D,20140903,000000,17.3055,17.356,17.1065,17.253,34286.580973708,0
+YORW.US,D,20140904,000000,17.0599,17.3471,17.0599,17.1679,15350.904281154,0
+YORW.US,D,20140905,000000,17.1253,17.2827,17.0243,17.253,24375.442602471,0
+YORW.US,D,20140908,000000,17.1579,17.253,17.0599,17.1679,29012.421451246,0
+YORW.US,D,20140909,000000,17.1065,17.2293,16.9223,17.0817,48081.3910898,0
+YORW.US,D,20140910,000000,17.0599,17.2461,16.9707,17.1331,24416.844199336,0
+YORW.US,D,20140911,000000,17.0243,17.253,16.9797,17.2115,18546.90560005,0
+YORW.US,D,20140912,000000,17.2361,17.2361,16.9797,17.0519,28707.463347515,0
+YORW.US,D,20140915,000000,17.0519,17.1065,16.9044,17.0243,22937.49445773,0
+YORW.US,D,20140916,000000,17.0065,17.2115,17.0065,17.1163,17559.326045585,0
+YORW.US,D,20140917,000000,17.0669,17.2293,17.0153,17.1065,29457.741066295,0
+YORW.US,D,20140918,000000,17.2035,17.253,17.0153,17.1331,16545.491819939,0
+YORW.US,D,20140919,000000,17.1491,17.253,16.9797,17.1579,78805.415143109,0
+YORW.US,D,20140922,000000,17.0975,17.2253,17.0441,17.1411,27290.720898728,0
+YORW.US,D,20140923,000000,17.1491,17.2293,17.0441,17.0897,27488.640727639,0
+YORW.US,D,20140924,000000,17.1411,17.3055,17.0519,17.2361,20858.326459118,0
+YORW.US,D,20140925,000000,17.2689,17.2956,17.0441,17.1491,30890.64023581,0
+YORW.US,D,20140926,000000,17.1709,17.2817,17.1709,17.2629,14274.462762688,0
+YORW.US,D,20140929,000000,17.0767,17.3183,17.0619,17.2907,18721.600142915,0
+YORW.US,D,20140930,000000,17.3342,17.3342,17.0361,17.1005,35743.715224313,0
+YORW.US,D,20141001,000000,17.1609,17.2065,16.946,16.9559,39532.466234896,0
+YORW.US,D,20141002,000000,17.0173,17.2719,17.0173,17.2065,18706.453217233,0
+YORW.US,D,20141003,000000,17.3253,17.3421,17.1193,17.2907,13386.852917725,0
+YORW.US,D,20141006,000000,17.2471,17.3421,17.2153,17.2153,11440.977865115,0
+YORW.US,D,20141007,000000,17.1095,17.2471,17.0263,17.0609,16616.177473121,0
+YORW.US,D,20141008,000000,17.0689,17.3501,17.0689,17.3342,34582.450922029,0
+YORW.US,D,20141009,000000,17.3679,17.3679,16.9321,16.9727,45582.148352275,0
+YORW.US,D,20141010,000000,16.9321,17.1431,16.8876,16.9915,69479.957898242,0
+YORW.US,D,20141013,000000,17.0361,17.5214,17.0361,17.4343,34846.007428895,0
+YORW.US,D,20141014,000000,17.5055,17.9304,17.4015,17.8145,51158.236593331,0
+YORW.US,D,20141015,000000,17.8294,18.0195,17.1519,18.0106,60631.123914835,0
+YORW.US,D,20141016,000000,17.8482,18.1442,17.4431,18.0364,43428.255520299,0
+YORW.US,D,20141017,000000,18.1205,18.1958,17.6333,17.6372,25490.256332665,0
+YORW.US,D,20141020,000000,17.4154,18.1621,17.3847,18.1522,27201.858934728,0
+YORW.US,D,20141021,000000,18.1205,18.1621,17.5729,17.9046,50713.926773326,0
+YORW.US,D,20141022,000000,17.9551,18.1116,17.6848,17.7254,41603.555873144,0
+YORW.US,D,20141023,000000,17.7759,17.9383,17.7165,17.8294,22056.953178085,0
+YORW.US,D,20141024,000000,17.872,17.9126,17.7165,17.7165,15925.477662024,0
+YORW.US,D,20141027,000000,17.7016,17.8294,17.5729,17.6234,28740.786584015,0
+YORW.US,D,20141028,000000,17.7353,18.1621,17.5729,18.1621,48830.659013535,0
+YORW.US,D,20141029,000000,17.9551,18.1621,17.9551,18.1205,25144.906427116,0
+YORW.US,D,20141030,000000,17.8393,18.7176,17.8393,18.6474,37662.325810696,0
+YORW.US,D,20141031,000000,18.8137,18.8137,18.1126,18.7959,30909.826341674,0
+YORW.US,D,20141103,000000,18.6642,19.1881,18.4889,18.6246,39047.764613073,0
+YORW.US,D,20141104,000000,18.2414,18.9672,18.2226,18.9217,19840.45305329,0
+YORW.US,D,20141105,000000,18.993,19.0009,18.2324,18.3246,51121.883971694,0
+YORW.US,D,20141106,000000,18.3928,18.7702,18.0858,18.5889,42981.926110204,0
+YORW.US,D,20141107,000000,18.6335,18.7028,18.368,18.6929,11597.496097162,0
+YORW.US,D,20141110,000000,18.6474,18.889,18.5058,18.8395,20664.445810389,0
+YORW.US,D,20141111,000000,18.8712,18.9484,18.5988,18.789,28385.338728012,0
+YORW.US,D,20141112,000000,18.7702,19.0108,18.4008,18.9484,28023.832101735,0
+YORW.US,D,20141113,000000,18.8712,19.1108,18.6246,18.7028,18277.290322911,0
+YORW.US,D,20141114,000000,18.7523,18.7523,18.1205,18.1522,13818.035402139,0
+YORW.US,D,20141117,000000,18.1522,18.2858,18.0522,18.0858,20336.262420613,0
+YORW.US,D,20141118,000000,18.178,18.3592,18.1284,18.168,14504.696033055,0
+YORW.US,D,20141119,000000,18.0324,18.063,17.5372,17.5808,32054.933923231,0
+YORW.US,D,20141120,000000,17.5293,17.7165,17.5214,17.666,15572.049396111,0
+YORW.US,D,20141121,000000,17.8799,17.8799,17.3768,17.4154,24758.154924703,0
+YORW.US,D,20141124,000000,17.4619,17.5214,17.2471,17.3342,30496.820168079,0
+YORW.US,D,20141125,000000,17.2995,17.8482,17.2995,17.6372,71943.857809176,0
+YORW.US,D,20141126,000000,17.7165,17.7165,17.4619,17.5907,12165.000912713,0
+YORW.US,D,20141128,000000,17.6372,17.7432,17.2471,17.2719,10571.544330969,0
+YORW.US,D,20141201,000000,17.3927,17.4431,17.2323,17.2391,21214.784110167,0
+YORW.US,D,20141202,000000,17.3342,17.6759,17.3342,17.666,20601.83851757,0
+YORW.US,D,20141203,000000,17.5808,17.8482,17.4531,17.6848,17828.941322724,0
+YORW.US,D,20141204,000000,17.7165,17.9928,17.5729,17.7521,30936.081012855,0
+YORW.US,D,20141205,000000,17.7165,18.178,17.7165,18.0611,22837.524748229,0
+YORW.US,D,20141208,000000,18.0611,18.3592,17.9551,17.965,20926.99252221,0
+YORW.US,D,20141209,000000,17.8878,18.8712,17.8878,18.8048,27774.412725506,0
+YORW.US,D,20141210,000000,18.8137,18.8474,18.376,18.4622,27858.22571428,0
+YORW.US,D,20141211,000000,18.58,19.0286,18.376,18.472,17845.098043451,0
+YORW.US,D,20141212,000000,18.3324,18.4086,17.9928,18.0026,17101.888889989,0
+YORW.US,D,20141215,000000,18.0364,18.0364,17.6759,17.6927,27414.92568932,0
+YORW.US,D,20141216,000000,17.6085,18.385,17.5986,18.0858,20586.691591888,0
+YORW.US,D,20141217,000000,18.0611,18.8048,18.0026,18.7602,35900.23345636,0
+YORW.US,D,20141218,000000,18.8137,19.3683,18.5988,19.2663,39182.06735412,0
+YORW.US,D,20141219,000000,19.1781,20.0704,18.9395,20.0348,151981.22290775,0
+YORW.US,D,20141222,000000,19.807,20.3012,19.807,20.1278,44169.44508367,0
+YORW.US,D,20141223,000000,20.2665,20.515,19.9664,20.3932,33717.056568065,0
+YORW.US,D,20141224,000000,20.4289,20.7349,20.318,20.5894,15199.435024334,0
+YORW.US,D,20141226,000000,20.5804,20.5804,20.311,20.3428,19412.299954013,0
+YORW.US,D,20141229,000000,20.4289,20.8597,20.4289,20.7992,24229.022320879,0
+YORW.US,D,20141230,000000,20.7072,20.717,20.2635,20.2843,29036.656532336,0
+YORW.US,D,20141231,000000,20.3854,20.3854,19.7595,19.9734,28028.881076963,0
+YORW.US,D,20150102,000000,19.7317,19.7317,19.4237,19.4891,31268.303582814,0
+YORW.US,D,20150105,000000,19.3099,19.4981,19.2267,19.4237,35702.313627449,0
+YORW.US,D,20150106,000000,19.5683,19.6139,19.0613,19.2346,34442.089410709,0
+YORW.US,D,20150107,000000,19.4237,19.7941,19.3257,19.7862,22421.489189498,0
+YORW.US,D,20150108,000000,19.9387,20.4814,19.8515,20.108,15193.376254061,0
+YORW.US,D,20150109,000000,20.0922,20.213,19.5683,20.1437,24767.243080112,0
+YORW.US,D,20150112,000000,20.3932,20.3932,19.8694,20.1714,19057.861893055,0
+YORW.US,D,20150113,000000,20.3002,20.4714,20.108,20.4289,23716.046437783,0
+YORW.US,D,20150114,000000,20.3328,20.6527,19.9298,20.6527,19830.355102836,0
+YORW.US,D,20150115,000000,20.525,20.5338,20.0011,20.0922,29200.243329702,0
+YORW.US,D,20150116,000000,20.0239,20.6527,20.0239,20.6527,21695.446551808,0
+YORW.US,D,20150120,000000,21.0746,21.235,20.6329,21.1251,43955.368534031,0
+YORW.US,D,20150121,000000,20.9458,21.0072,20.5982,20.8428,22045.845432584,0
+YORW.US,D,20150122,000000,21.0835,21.3747,20.7626,21.3747,46518.228359421,0
+YORW.US,D,20150123,000000,21.4875,21.4875,21.0231,21.0231,60657.378586017,0
+YORW.US,D,20150126,000000,20.9954,20.9954,20.6982,20.9369,23134.404491596,0
+YORW.US,D,20150127,000000,20.9092,20.9181,20.6982,20.9181,12042.815712211,0
+YORW.US,D,20150128,000000,21.4123,21.4163,20.412,20.4378,31802.485161865,0
+YORW.US,D,20150129,000000,20.5904,20.9181,20.4497,20.9022,19043.724762418,0
+YORW.US,D,20150130,000000,20.9954,20.9954,20.3566,20.3665,31618.702463589,0
+YORW.US,D,20150202,000000,20.4378,20.4378,19.8417,20.2912,25622.539483621,0
+YORW.US,D,20150203,000000,20.3665,20.8428,20.31,20.3487,38017.773666699,0
+YORW.US,D,20150204,000000,20.3566,20.5498,20.2744,20.3249,23628.194268828,0
+YORW.US,D,20150205,000000,20.4289,20.9369,20.317,20.8428,18180.349998546,0
+YORW.US,D,20150206,000000,20.7458,21.0043,20.6338,20.6626,30022.21649671,0
+YORW.US,D,20150209,000000,20.6338,20.7666,20.616,20.616,24501.666983155,0
+YORW.US,D,20150210,000000,20.7132,20.7132,20.4032,20.412,18188.428358909,0
+YORW.US,D,20150211,000000,20.4032,20.4378,19.6199,19.6199,28727.659248424,0
+YORW.US,D,20150212,000000,19.6357,19.912,19.5455,19.7317,26880.74411027,0
+YORW.US,D,20150213,000000,19.8694,19.8694,19.5129,19.7941,60350.400892196,0
+YORW.US,D,20150217,000000,19.7941,20.1358,19.7941,19.9466,20588.711181979,0
+YORW.US,D,20150218,000000,20.0328,20.3002,19.9734,20.2418,12190.245788849,0
+YORW.US,D,20150219,000000,20.2496,20.2496,19.8327,19.9466,30318.086445031,0
+YORW.US,D,20150220,000000,20.0011,20.0011,19.7011,19.8515,32437.646245462,0
+YORW.US,D,20150223,000000,19.7595,19.9298,19.6357,19.912,18135.919016545,0
+YORW.US,D,20150224,000000,19.8921,20.8775,19.8515,20.8428,46136.525832235,0
+YORW.US,D,20150225,000000,20.7706,20.8775,20.5546,20.5884,13442.391645225,0
+YORW.US,D,20150226,000000,20.6408,20.9864,20.4378,20.614,13486.822627226,0
+YORW.US,D,20150227,000000,20.8062,20.824,20.4616,20.4952,18039.988487226,0
+YORW.US,D,20150302,000000,20.523,20.5318,20.1754,20.1833,12591.134421899,0
+YORW.US,D,20150303,000000,20.1754,20.1754,19.8258,19.9476,25059.073848251,0
+YORW.US,D,20150304,000000,19.9476,20.0041,19.6723,19.6723,12469.959016443,0
+YORW.US,D,20150305,000000,19.6267,19.8436,19.5267,19.6723,17093.810529626,0
+YORW.US,D,20150306,000000,19.4801,19.6267,19.0673,19.1079,21017.874076302,0
+YORW.US,D,20150309,000000,19.1593,19.5079,19.1167,19.1683,17900.636770952,0
+YORW.US,D,20150310,000000,18.9633,19.0345,18.2542,18.7117,25407.453138937,0
+YORW.US,D,20150311,000000,18.8424,19.4891,18.8424,19.3693,30835.101508309,0
+YORW.US,D,20150312,000000,19.905,20.5318,19.7615,20.523,26448.55183081,0
+YORW.US,D,20150313,000000,20.5408,20.5408,20.0892,20.4784,16166.818677889,0
+YORW.US,D,20150316,000000,20.614,20.632,20.1199,20.1932,18131.879836363,0
+YORW.US,D,20150317,000000,20.1041,20.323,19.4891,20.218,18942.745257871,0
+YORW.US,D,20150318,000000,20.1298,20.314,19.8951,20.2873,23099.061665005,0
+YORW.US,D,20150319,000000,20.523,21.0052,20.4358,20.8142,32107.443265594,0
+YORW.US,D,20150320,000000,20.9964,21.4281,20.834,21.4192,143901.85274899,0
+YORW.US,D,20150323,000000,21.1459,21.2043,20.8864,20.9775,32914.269506921,0
+YORW.US,D,20150324,000000,21.0052,21.4281,20.9548,21.0241,14320.91333478,0
+YORW.US,D,20150325,000000,21.0845,21.5093,20.1298,20.2704,32107.443265594,0
+YORW.US,D,20150326,000000,20.2794,20.6606,20.2794,20.5724,18710.492397415,0
+YORW.US,D,20150327,000000,20.5804,20.624,20.417,20.5318,14206.806494642,0
+YORW.US,D,20150330,000000,20.6706,21.1895,20.5468,21.137,21246.087756577,0
+YORW.US,D,20150331,000000,20.834,21.2043,20.7448,21.0241,52725.438503892,0
+YORW.US,D,20150401,000000,20.9092,20.927,20.6408,20.8498,17558.31625054,0
+YORW.US,D,20150402,000000,20.9548,21.0241,20.834,21.0142,11779.259205346,0
+YORW.US,D,20150406,000000,21.0052,21.2043,20.8696,20.9716,10395.839993059,0
+YORW.US,D,20150407,000000,20.8934,21.0676,20.7359,20.7894,18466.121996413,0
+YORW.US,D,20150408,000000,20.7894,20.8775,20.3467,20.4358,23329.29493537,0
+YORW.US,D,20150409,000000,20.3626,20.4695,20.0803,20.1674,16647.48111953,0
+YORW.US,D,20150410,000000,20.3893,20.7448,20.2794,20.728,20674.543760844,0
+YORW.US,D,20150413,000000,20.417,20.9716,20.417,20.5804,21246.087756577,0
+YORW.US,D,20150414,000000,20.9022,21.6638,20.4952,20.632,16283.954903163,0
+YORW.US,D,20150415,000000,20.9022,21.0419,20.6706,20.9627,16958.497993534,0
+YORW.US,D,20150416,000000,20.9092,20.9092,20.6626,20.9022,15620.519558293,0
+YORW.US,D,20150417,000000,20.7794,20.9092,19.9139,20.11,43311.119295025,0
+YORW.US,D,20150420,000000,20.3298,20.7122,20.1318,20.7122,18694.335676687,0
+YORW.US,D,20150421,000000,20.72,20.72,20.317,20.4616,14130.062071187,0
+YORW.US,D,20150422,000000,20.2873,20.6706,20.1932,20.6508,12631.526223717,0
+YORW.US,D,20150423,000000,20.6606,20.9964,20.3992,20.9716,33147.532162423,0
+YORW.US,D,20150424,000000,20.8934,21.025,20.6794,20.9775,18986.166444826,0
+YORW.US,D,20150427,000000,20.9458,21.1191,20.4448,20.728,16400.081333392,0
+YORW.US,D,20150428,000000,20.8428,21.542,20.7983,21.4033,20674.543760844,0
+YORW.US,D,20150429,000000,21.3687,21.3687,20.7794,20.8597,22639.604919318,0
+YORW.US,D,20150430,000000,21.1013,22.5046,20.5636,21.7847,111450.06937289,0
+YORW.US,D,20150501,000000,21.7945,21.8707,21.1706,21.2657,21369.282752123,0
+YORW.US,D,20150504,000000,21.1795,21.5865,21.034,21.0657,17208.927164809,0
+YORW.US,D,20150505,000000,21.0577,21.0577,20.1298,20.209,28758.962894834,0
+YORW.US,D,20150506,000000,20.1754,20.632,20.11,20.5546,22670.908565728,0
+YORW.US,D,20150507,000000,20.6062,20.6508,20.3724,20.4448,16505.10001812,0
+YORW.US,D,20150508,000000,20.6508,20.6508,19.9862,20.1576,21941.836542902,0
+YORW.US,D,20150511,000000,20.1576,20.417,19.8347,19.905,28062.204313463,0
+YORW.US,D,20150512,000000,19.9328,19.9328,19.5367,19.7872,18584.268016732,0
+YORW.US,D,20150513,000000,19.8347,19.9139,19.7337,19.8119,26330.405810492,0
+YORW.US,D,20150514,000000,19.8535,20.0635,19.7872,20.0199,34992.427710487,0
+YORW.US,D,20150515,000000,20.0358,20.0358,19.7515,19.9328,17417.95473922,0
+YORW.US,D,20150518,000000,19.8803,19.9862,19.7783,19.9862,21105.726245257,0
+YORW.US,D,20150519,000000,19.9139,19.9664,19.6109,19.8951,19828.335512744,0
+YORW.US,D,20150520,000000,19.8436,19.9664,19.6199,19.8189,15362.012026654,0
+YORW.US,D,20150521,000000,19.8951,20.1932,19.8258,19.9565,25291.326708708,0
+YORW.US,D,20150522,000000,20.0278,20.0892,19.6267,19.7069,25059.073848251,0
+YORW.US,D,20150526,000000,19.4801,19.5179,19.0504,19.3337,31850.955324046,0
+YORW.US,D,20150527,000000,19.4149,19.5783,19.2485,19.5545,15244.87580138,0
+YORW.US,D,20150528,000000,19.5367,19.5783,19.3871,19.5079,19235.585821056,0
+YORW.US,D,20150529,000000,19.4465,19.5623,19.1871,19.3603,20092.901814656,0
+YORW.US,D,20150601,000000,19.4555,19.6367,19.1079,19.603,14575.381686237,0
+YORW.US,D,20150602,000000,19.4307,19.5783,19.1683,19.4555,18839.746163234,0
+YORW.US,D,20150603,000000,19.5545,19.5545,19.1415,19.2326,30259.518332394,0
+YORW.US,D,20150604,000000,19.1355,19.2663,18.8741,19.0167,35917.399972133,0
+YORW.US,D,20150605,000000,19.0345,19.2247,18.7117,19.1079,36609.109578276,0
+YORW.US,D,20150608,000000,19.092,19.1593,18.884,18.989,14667.273035374,0
+YORW.US,D,20150609,000000,18.9633,19.0415,18.884,18.8929,12393.214592988,0
+YORW.US,D,20150610,000000,19.0247,19.0831,18.8157,18.9533,30050.490757983,0
+YORW.US,D,20150611,000000,18.884,18.9969,18.8078,18.9633,13932.142242276,0
+YORW.US,D,20150612,000000,18.9177,18.9633,18.7989,18.8573,20674.543760844,0
+YORW.US,D,20150615,000000,18.7989,18.7989,18.4236,18.7038,25407.453138937,0
+YORW.US,D,20150616,000000,18.7117,18.8157,18.5731,18.7117,18131.879836363,0
+YORW.US,D,20150617,000000,18.7454,18.8573,18.5136,18.5988,16166.818677889,0
+YORW.US,D,20150618,000000,18.7632,19.4465,18.5731,19.4377,45736.646994231,0
+YORW.US,D,20150619,000000,19.3505,19.3693,19.0831,19.1167,37766.334700379,0
+YORW.US,D,20150622,000000,19.0999,19.4307,18.9177,19.1355,13281.834232997,0
+YORW.US,D,20150623,000000,19.0593,19.2247,19.0504,19.2247,10634.151623789,0
+YORW.US,D,20150624,000000,19.1079,19.2663,19.092,19.1593,15012.622940923,0
+YORW.US,D,20150625,000000,19.3089,19.3871,19.2326,19.2921,21369.282752123,0
+YORW.US,D,20150626,000000,19.3961,19.5951,19.3603,19.5703,242738.57220898,0
+YORW.US,D,20150629,000000,19.4475,19.5703,19.3337,19.3693,29022.5194017,0
+YORW.US,D,20150630,000000,19.5189,19.5623,18.0383,18.1819,94816.725383996,0
+YORW.US,D,20150701,000000,18.385,18.5256,18.2196,18.4086,25928.507382396,0
+YORW.US,D,20150702,000000,18.4434,18.6701,18.376,18.5334,49330.50756104,0
+YORW.US,D,20150706,000000,18.3671,18.689,18.3146,18.6028,78238.920122603,0
+YORW.US,D,20150707,000000,18.6028,19.0137,18.5068,18.7157,52654.75285071,0
+YORW.US,D,20150708,000000,18.6295,18.8216,18.4434,18.6206,23061.699248323,0
+YORW.US,D,20150709,000000,18.889,19.091,18.5592,18.8385,41985.25840033,0
+YORW.US,D,20150710,000000,19.1247,19.6049,18.9949,19.4385,27760.27559487,0
+YORW.US,D,20150713,000000,19.808,19.808,19.1495,19.4237,40608.907753362,0
+YORW.US,D,20150714,000000,19.2485,19.5079,19.1673,19.3505,50755.328370191,0
+YORW.US,D,20150715,000000,19.4555,19.4555,19.0484,19.2485,17214.985935082,0
+YORW.US,D,20150716,000000,19.2317,19.5189,19.1336,19.4237,37626.982984104,0
+YORW.US,D,20150717,000000,19.4049,19.4049,19.1761,19.1761,18929.617922281,0
+YORW.US,D,20150720,000000,19.2653,19.2653,18.6444,18.889,31429.870790088,0
+YORW.US,D,20150721,000000,19.0039,19.0137,18.6612,18.8127,12730.486138173,0
+YORW.US,D,20150722,000000,18.8306,18.889,18.6612,18.7583,14795.517006148,0
+YORW.US,D,20150723,000000,18.7246,18.8216,18.4086,18.4265,20649.298884707,0
+YORW.US,D,20150724,000000,18.482,18.6295,18.2462,18.5334,26039.584837398,0
+YORW.US,D,20150727,000000,18.5166,18.7335,18.4166,18.7068,23745.330494102,0
+YORW.US,D,20150728,000000,18.6612,18.7335,18.3502,18.584,36364.739177273,0
+YORW.US,D,20150729,000000,18.5929,18.7434,18.385,18.5503,23745.330494102,0
+YORW.US,D,20150730,000000,18.5166,18.5929,18.3928,18.4364,10210.037704694,0
+YORW.US,D,20150731,000000,18.5256,18.7335,18.4265,18.6028,17323.034004947,0
+YORW.US,D,20150803,000000,18.5503,18.6533,18.2642,18.3582,16112.289745434,0
+YORW.US,D,20150804,000000,18.272,18.5424,18.0958,18.1146,20302.939184112,0
+YORW.US,D,20150805,000000,18.1819,18.2988,17.87,18.1562,27760.27559487,0
+YORW.US,D,20150806,000000,18.2284,18.4998,17.9551,18.0205,32570.939191463,0
+YORW.US,D,20150807,000000,17.9551,18.1394,17.4511,17.557,26381.90535781,0
+YORW.US,D,20150810,000000,17.5996,17.8789,17.5996,17.6511,19042.714967373,0
+YORW.US,D,20150811,000000,17.5739,17.6095,17.1629,17.3907,78230.841762239,0
+YORW.US,D,20150812,000000,17.3907,18.1056,17.3907,17.8947,25006.564505887,0
+YORW.US,D,20150813,000000,17.8026,18.4265,17.8026,18.173,16635.363578985,0
+YORW.US,D,20150814,000000,18.07,18.6117,18.07,18.4998,23517.116813826,0
+YORW.US,D,20150817,000000,18.4998,18.6028,18.2988,18.376,17206.907574718,0
+YORW.US,D,20150818,000000,18.3146,18.472,18.1562,18.1562,16519.237148756,0
+YORW.US,D,20150819,000000,18.0452,18.2552,17.9383,18.1394,17323.034004947,0
+YORW.US,D,20150820,000000,17.974,18.5503,17.974,18.1394,37283.652668646,0
+YORW.US,D,20150821,000000,17.8452,18.5929,17.8452,18.1918,48524.691114759,0
+YORW.US,D,20150824,000000,18.0799,18.2888,17.7046,17.7739,33499.95063329,0
+YORW.US,D,20150825,000000,18.2462,18.272,17.66,17.6957,38886.197405799,0
+YORW.US,D,20150826,000000,17.9928,18.4166,17.7571,18.4166,49330.50756104,0
+YORW.US,D,20150827,000000,18.4632,18.5929,17.9383,18.2552,29937.393712891,0
+YORW.US,D,20150828,000000,18.1304,18.4899,18.1304,18.3928,22485.106277362,0
+YORW.US,D,20150831,000000,18.2374,18.8979,18.1562,18.5068,51735.839359337,0
+YORW.US,D,20150901,000000,18.2196,18.4265,18.1394,18.2106,33724.125133384,0
+YORW.US,D,20150902,000000,18.3502,18.576,18.1562,18.3582,22368.979847133,0
+YORW.US,D,20150903,000000,18.385,18.584,18.1304,18.1304,30861.356179491,0
+YORW.US,D,20150904,000000,17.9551,18.3314,17.9551,18.2462,21110.775220484,0
+YORW.US,D,20150908,000000,18.4434,18.6374,18.376,18.5166,21220.84288044,0
+YORW.US,D,20150909,000000,18.5672,18.5672,18.2196,18.3076,54375.443608182,0
+YORW.US,D,20150910,000000,18.1819,18.4434,18.1819,18.3146,18368.171877002,0
+YORW.US,D,20150911,000000,18.1482,18.4632,18.1482,18.4364,11588.407941752,0
+YORW.US,D,20150914,000000,18.4434,18.4899,18.3076,18.4364,19503.181508105,0
+YORW.US,D,20150915,000000,18.4998,18.679,18.3582,18.6117,22139.756371813,0
+YORW.US,D,20150916,000000,18.576,18.7583,18.5672,18.584,11701.504986845,0
+YORW.US,D,20150917,000000,18.584,19.1336,18.4166,18.7434,31325.861900405,0
+YORW.US,D,20150918,000000,18.472,19.1336,18.4166,19.1336,44855.095919541,0
+YORW.US,D,20150921,000000,19.1673,19.4901,19.0039,19.1405,26841.362103497,0
+YORW.US,D,20150922,000000,18.9603,19.2485,18.8622,19.0395,25806.322181895,0
+YORW.US,D,20150923,000000,19.0484,19.2911,19.0484,19.1959,18704.433627142,0
+YORW.US,D,20150924,000000,19.1761,19.4049,19.1761,19.2653,16919.11598676,0
+YORW.US,D,20150925,000000,19.3871,19.4643,19.1761,19.1761,26502.07096822,0
+YORW.US,D,20150928,000000,19.1861,19.3099,18.8603,19.0811,21110.775220484,0
+YORW.US,D,20150929,000000,19.1237,19.3099,18.7206,18.8771,27004.948900862,0
+YORW.US,D,20150930,000000,19.0207,19.0969,18.3869,18.4473,45347.875901728,0
+YORW.US,D,20151001,000000,18.369,18.9583,18.369,18.6662,21762.093024809,0
+YORW.US,D,20151002,000000,18.5464,18.9118,18.4116,18.9118,28716.551502925,0
+YORW.US,D,20151005,000000,18.9761,19.2999,18.9761,19.2999,18258.104217047,0
+YORW.US,D,20151006,000000,19.2138,19.3613,19.1663,19.2317,23468.646651645,0
+YORW.US,D,20151007,000000,19.2841,19.7485,19.2841,19.6852,29622.337658707,0
+YORW.US,D,20151008,000000,19.6852,19.8793,19.5643,19.8713,18459.053431094,0
+YORW.US,D,20151009,000000,19.9872,20.0645,19.7228,19.8525,15949.712743114,0
+YORW.US,D,20151012,000000,19.9773,20.1506,19.7397,20.113,16845.400948441,0
+YORW.US,D,20151013,000000,20.0981,20.2418,20.0288,20.1417,15723.518652931,0
+YORW.US,D,20151014,000000,20.1774,20.3596,20.1051,20.1863,19255.781721965,0
+YORW.US,D,20151015,000000,20.3516,20.8548,20.2922,20.8548,30420.075744624,0
+YORW.US,D,20151016,000000,20.9419,20.9419,20.3794,20.5804,24952.035573432,0
+YORW.US,D,20151019,000000,20.6072,20.6518,20.2655,20.6072,22010.502605994,0
+YORW.US,D,20151020,000000,20.5458,20.7458,20.2655,20.4854,31055.236828221,0
+YORW.US,D,20151021,000000,20.4062,20.4328,19.8248,19.8427,21419.772504396,0
+YORW.US,D,20151022,000000,20.0288,20.615,19.7585,20.5804,23695.850536874,0
+YORW.US,D,20151023,000000,20.7924,20.8369,20.3962,20.6418,25181.259048753,0
+YORW.US,D,20151026,000000,20.5398,20.5398,20.0645,20.0902,16864.587054306,0
+YORW.US,D,20151027,000000,20.0833,20.2922,19.7753,19.9407,14699.586476829,0
+YORW.US,D,20151028,000000,19.9773,20.8369,19.9773,20.827,39423.408369987,0
+YORW.US,D,20151029,000000,20.73,20.73,20.2041,20.2655,21989.296910038,0
+YORW.US,D,20151030,000000,20.3012,20.4418,19.9674,20.3448,22556.80172559,0
+YORW.US,D,20151102,000000,20.3269,20.4596,20.0872,20.3873,13577.704181318,0
+YORW.US,D,20151103,000000,20.2576,20.3794,19.904,20.0902,27346.259626229,0
+YORW.US,D,20151104,000000,20.214,20.414,20.1328,20.3962,15869.938934523,0
+YORW.US,D,20151105,000000,20.318,20.6884,20.1506,20.6884,16636.373374031,0
+YORW.US,D,20151106,000000,20.6884,20.8012,19.9407,20.3448,32130.66855164,0
+YORW.US,D,20151109,000000,20.3448,20.3694,20.2655,20.311,10179.74385333,0
+YORW.US,D,20151110,000000,20.3269,20.5716,20.3269,20.5716,15381.198132517,0
+YORW.US,D,20151111,000000,20.6418,20.8369,20.3794,20.6518,20395.840328296,0
+YORW.US,D,20151112,000000,20.6418,20.6418,20.2041,20.2318,18002.626070545,0
+YORW.US,D,20151113,000000,20.0734,20.2318,19.8793,19.8941,16864.587054306,0
+YORW.US,D,20151116,000000,19.8337,20.1605,19.7485,20.0833,15037.867817059,0
+YORW.US,D,20151117,000000,19.9575,20.0367,19.7485,19.8615,15498.334357792,0
+YORW.US,D,20151118,000000,19.7931,20.1506,19.4663,20.0981,20507.927578342,0
+YORW.US,D,20151119,000000,19.9773,20.311,19.9773,20.2418,7864.2838140789,0
+YORW.US,D,20151120,000000,20.3694,20.723,20.3448,20.4774,20053.519807883,0
+YORW.US,D,20151123,000000,20.5716,20.7468,20.414,20.6518,21535.898934625,0
+YORW.US,D,20151124,000000,20.4686,20.8012,20.4686,20.7388,19595.072857241,0
+YORW.US,D,20151125,000000,20.6716,20.8369,20.5309,20.8171,10595.779412061,0
+YORW.US,D,20151127,000000,20.7736,20.932,20.6418,20.8983,9340.6041705482,0
+YORW.US,D,20151130,000000,20.8894,21.0637,20.8171,20.9419,25520.550184029,0
+YORW.US,D,20151201,000000,20.9844,21.0558,20.6804,20.8983,16140.564006707,0
+YORW.US,D,20151202,000000,20.9498,21.1528,20.625,21.0399,30648.289424899,0
+YORW.US,D,20151203,000000,21.1964,21.238,20.8726,20.9498,21179.441283576,0
+YORW.US,D,20151204,000000,21.0558,21.238,21.0558,21.2033,15268.101087426,0
+YORW.US,D,20151207,000000,21.3617,21.441,21.1885,21.3539,24612.744438156,0
+YORW.US,D,20151208,000000,21.4133,21.5301,21.1181,21.3449,22187.216738949,0
+YORW.US,D,20151209,000000,21.3033,21.4311,21.0904,21.1181,24267.394532607,0
+YORW.US,D,20151210,000000,21.2122,21.2122,20.4506,20.4686,20507.927578342,0
+YORW.US,D,20151211,000000,20.1863,20.4942,20.1229,20.1506,29964.658179119,0
+YORW.US,D,20151214,000000,20.2576,20.3873,20.0199,20.318,33860.447464521,0
+YORW.US,D,20151215,000000,20.512,21.2934,20.4686,21.2845,32815.309592465,0
+YORW.US,D,20151216,000000,21.3796,21.4865,21.0637,21.2667,34640.00923962,0
+YORW.US,D,20151217,000000,21.3449,21.6777,21.3449,21.5628,24838.93852834,0
+YORW.US,D,20151218,000000,21.4311,22.0292,21.4311,21.7847,76567.709322358,0
+YORW.US,D,20151221,000000,21.949,22.0193,21.6945,21.9965,21075.432393893,0
+YORW.US,D,20151222,000000,22.0579,22.4699,21.8025,22.461,39327.477840667,0
+YORW.US,D,20151223,000000,22.461,22.5492,22.2402,22.5303,25977.987339624,0
+YORW.US,D,20151224,000000,22.5125,22.8274,22.4412,22.6086,16505.10001812,0
+YORW.US,D,20151228,000000,22.662,22.8452,22.3867,22.8096,29558.720570841,0
+YORW.US,D,20151229,000000,22.8938,23.5543,22.8234,23.1849,66602.042018668,0
+YORW.US,D,20151230,000000,23.1176,23.1423,22.7908,22.8146,14711.704017374,0
+YORW.US,D,20151231,000000,22.8334,22.8334,21.9877,22.0193,16002.222085479,0
+YORW.US,D,20160104,000000,22.0659,22.1104,21.235,21.8619,41697.466812373,0
+YORW.US,D,20160105,000000,21.9223,22.0748,21.6499,21.9321,11601.535277343,0
+YORW.US,D,20160106,000000,21.7658,22.2649,21.7063,22.0659,19463.799501332,0
+YORW.US,D,20160107,000000,21.9579,21.9579,21.6499,21.7371,21201.656774576,0
+YORW.US,D,20160108,000000,21.7827,22.1263,21.7371,21.8015,33419.167029654,0
+YORW.US,D,20160111,000000,21.9777,22.1669,21.6589,21.8955,43543.372155482,0
+YORW.US,D,20160112,000000,22.1263,22.2372,21.6589,21.9777,32764.819840192,0
+YORW.US,D,20160113,000000,21.9777,22.1659,21.6411,21.7015,25365.041747027,0
+YORW.US,D,20160114,000000,21.7827,22.1015,21.6855,21.8697,32802.182256875,0
+YORW.US,D,20160115,000000,21.4637,21.8579,21.0052,21.6589,41352.116906824,0
+YORW.US,D,20160119,000000,21.9965,22.1708,21.5985,21.9421,59006.363686683,0
+YORW.US,D,20160120,000000,21.7291,22.0391,21.2281,21.9223,33881.653160476,0
+YORW.US,D,20160121,000000,21.9321,22.0391,21.6341,21.9045,27434.111795185,0
+YORW.US,D,20160122,000000,21.9877,22.152,21.8291,21.9877,86863.579605917,0
+YORW.US,D,20160125,000000,21.9421,22.0748,21.7015,21.8103,30375.644762623,0
+YORW.US,D,20160126,000000,21.8955,22.0045,21.7658,21.9223,49877.816475682,0
+YORW.US,D,20160127,000000,21.847,22.2332,21.6341,21.8529,33975.564099704,0
+YORW.US,D,20160128,000000,21.9421,22.5848,21.9421,22.5066,35523.579904401,0
+YORW.US,D,20160129,000000,22.5154,23.5503,22.5154,23.5503,51513.684449335,0
+YORW.US,D,20160201,000000,23.38,23.6385,23.3097,23.4859,51972.131399976,0
+YORW.US,D,20160202,000000,23.3265,24.0603,23.1948,23.7177,52788.045796711,0
+YORW.US,D,20160203,000000,24.0603,24.6179,24.0335,24.3168,71574.272822536,0
+YORW.US,D,20160204,000000,24.2911,24.2911,23.6919,23.7435,39741.493809307,0
+YORW.US,D,20160205,000000,23.7435,24.1425,23.38,23.5919,50180.754989322,0
+YORW.US,D,20160208,000000,23.6197,24.7139,23.584,24.5822,63185.905379861,0
+YORW.US,D,20160209,000000,24.4059,24.9248,24.0137,24.5119,34570.333381483,0
+YORW.US,D,20160210,000000,24.609,24.6951,24.0871,24.1851,35638.696539585,0
+YORW.US,D,20160211,000000,24.0693,24.6416,23.3968,24.4832,26135.515366716,0
+YORW.US,D,20160212,000000,24.6347,24.907,24.4386,24.5416,41644.957470009,0
+YORW.US,D,20160216,000000,24.7773,24.7942,24.4555,24.6595,24509.745343518,0
+YORW.US,D,20160217,000000,24.7942,24.7942,24.5535,24.6416,39594.06373267,0
+YORW.US,D,20160218,000000,24.6347,24.9436,24.6347,24.7942,31040.089902538,0
+YORW.US,D,20160219,000000,24.8011,25.111,24.8011,25.0764,42736.545914155,0
+YORW.US,D,20160222,000000,25.2546,25.4012,25.0338,25.1456,47115.017231291,0
+YORW.US,D,20160223,000000,25.12,25.2814,24.8644,24.907,34933.859597851,0
+YORW.US,D,20160224,000000,24.907,24.9605,24.4297,24.8902,28634.758104242,0
+YORW.US,D,20160225,000000,25.118,25.118,24.5248,24.8426,20538.221429706,0
+YORW.US,D,20160226,000000,24.8783,25.42,23.581,23.7771,28488.337822649,0
+YORW.US,D,20160229,000000,24.0079,24.8268,23.9375,24.6634,48213.674240756,0
+YORW.US,D,20160301,000000,24.7545,25.0378,24.3168,24.4861,20715.945357707,0
+YORW.US,D,20160302,000000,24.4069,25.0734,23.5989,25.0229,104480.46396909,0
+YORW.US,D,20160303,000000,24.9486,24.9486,24.398,24.6208,23862.466719376,0
+YORW.US,D,20160304,000000,24.4861,24.9486,24.0959,24.8338,32941.533973148,0
+YORW.US,D,20160307,000000,24.7981,25.1516,24.3009,24.913,24563.264480929,0
+YORW.US,D,20160308,000000,24.9209,25.6508,24.9209,25.4923,38951.834083754,0
+YORW.US,D,20160309,000000,25.7221,26.5281,25.5596,26.4301,45298.395944499,0
+YORW.US,D,20160310,000000,26.3707,26.4589,25.8023,26.1955,43143.493317478,0
+YORW.US,D,20160311,000000,26.4489,26.4589,25.8339,26.1043,25008.584095978,0
+YORW.US,D,20160314,000000,26.2093,26.7341,25.7765,26.7262,107589.62291407,0
+YORW.US,D,20160315,000000,26.6717,27.5145,26.1133,26.1627,67093.812205809,0
+YORW.US,D,20160316,000000,26.0647,26.5826,25.5943,26.3955,44347.169011672,0
+YORW.US,D,20160317,000000,26.4677,27.0808,26.4123,27.0708,45579.118967139,0
+YORW.US,D,20160318,000000,27.251,27.251,26.4589,26.5915,132224.58284323,0
+YORW.US,D,20160321,000000,26.4855,26.6093,26.1993,26.2985,41440.978870824,0
+YORW.US,D,20160322,000000,26.1627,26.6995,25.6508,26.3707,52632.537359709,0
+YORW.US,D,20160323,000000,26.3429,26.4203,26.0409,26.1627,58872.060945636,0
+YORW.US,D,20160324,000000,26.1133,26.4391,24.8822,26.3331,29010.401861154,0
+YORW.US,D,20160328,000000,26.3707,26.5281,25.8587,26.1915,25991.114675215,0
+YORW.US,D,20160329,000000,26.1915,27.5145,26.1915,27.4976,44692.518917221,0
+YORW.US,D,20160330,000000,27.4442,27.4442,26.955,27.0005,29861.659084481,0
+YORW.US,D,20160331,000000,27.0896,27.3828,26.6391,27.0976,28471.171306876,0
+YORW.US,D,20160401,000000,27.054,27.258,26.5281,27.0629,28005.655790917,0
+YORW.US,D,20160404,000000,27.0808,27.16,26.8084,26.9213,25201.454949662,0
+YORW.US,D,20160405,000000,26.9025,26.9362,26.4489,26.5203,28797.335106562,0
+YORW.US,D,20160406,000000,26.4855,26.5173,26.1993,26.3707,14402.706733462,0
+YORW.US,D,20160407,000000,26.2895,26.6005,26.2895,26.4203,20616.985443252,0
+YORW.US,D,20160408,000000,26.6093,27.0808,26.5213,26.9213,24392.609118244,0
+YORW.US,D,20160411,000000,27.0273,27.3076,26.8936,26.9025,21557.10463058,0
+YORW.US,D,20160412,000000,26.7856,27.3076,26.7856,27.2322,23138.443671778,0
+YORW.US,D,20160413,000000,27.3076,27.4184,26.7767,27.258,37208.927835283,0
+YORW.US,D,20160414,000000,27.3264,27.7016,27.267,27.5768,30340.301936031,0
+YORW.US,D,20160415,000000,27.5858,28.7315,27.3926,28.5009,87025.146813191,0
+YORW.US,D,20160418,000000,28.5009,29.2901,28.3483,29.2634,45218.622135908,0
+YORW.US,D,20160419,000000,29.396,29.5912,28.9633,29.5476,32901.142171329,0
+YORW.US,D,20160420,000000,29.6556,29.6556,28.7157,28.8455,38746.845689525,0
+YORW.US,D,20160421,000000,28.6781,28.7623,27.7106,27.7442,37354.338321829,0
+YORW.US,D,20160422,000000,27.4778,27.4778,24.903,25.5101,173642.33642802,0
+YORW.US,D,20160425,000000,25.5696,26.3519,25.4824,26.3251,65159.044898699,0
+YORW.US,D,20160426,000000,26.3073,26.8668,26.032,26.2805,67029.185322899,0
+YORW.US,D,20160427,000000,26.2985,26.4767,25.6854,26.0647,51293.549129423,0
+YORW.US,D,20160428,000000,25.8716,26.3608,25.8716,26.2371,28960.921903927,0
+YORW.US,D,20160429,000000,26.1993,26.4391,25.9706,26.3251,25389.276828118,0
+YORW.US,D,20160502,000000,26.4203,26.8035,26.1955,26.6995,47304.858699838,0
+YORW.US,D,20160503,000000,26.5469,26.7668,25.5359,25.6755,50691.711282326,0
+YORW.US,D,20160504,000000,25.5696,26.4955,25.4546,26.2805,40867.415285001,0
+YORW.US,D,20160505,000000,26.3608,26.3608,25.5101,25.6062,36747.451499505,0
+YORW.US,D,20160506,000000,25.313,26.0241,25.3032,25.9963,23714.026847693,0
+YORW.US,D,20160509,000000,25.7835,26.2371,25.6161,26.0845,32369.989977415,0
+YORW.US,D,20160510,000000,25.9865,26.2647,25.9271,26.1409,35182.269179035,0
+YORW.US,D,20160511,000000,25.9963,26.0835,25.7577,25.8131,26418.257979446,0
+YORW.US,D,20160512,000000,25.7577,26.1568,25.7032,25.9518,28664.04216056,0
+YORW.US,D,20160513,000000,25.7656,26.3113,25.6943,26.1627,33051.601633104,0
+YORW.US,D,20160516,000000,26.0241,26.2677,25.725,26.1489,21823.690522582,0
+YORW.US,D,20160517,000000,25.9607,26.0241,23.787,23.8375,103261.64134922,0
+YORW.US,D,20160518,000000,23.6979,24.2633,23.5642,23.8039,49469.859277314,0
+YORW.US,D,20160519,000000,23.787,24.3475,23.5642,24.2545,34204.787575025,0
+YORW.US,D,20160520,000000,24.3475,24.3733,23.9801,24.2099,25700.293702122,0
+YORW.US,D,20160523,000000,24.2376,24.3733,24.0871,24.2733,36649.501380095,0
+YORW.US,D,20160524,000000,24.2733,25.1872,24.2733,25.0546,56623.247379386,0
+YORW.US,D,20160525,000000,24.9397,24.9397,24.1941,24.2931,43157.630448114,0
+YORW.US,D,20160526,000000,24.2376,24.7456,23.9891,24.5515,29065.940588655,0
+YORW.US,D,20160527,000000,24.5961,24.6377,24.3812,24.4416,27658.286295277,0
+YORW.US,D,20160531,000000,24.5149,24.5149,23.7682,23.9712,124655.15918243,0
+YORW.US,D,20160601,000000,23.787,25.1438,23.7513,25.0546,45165.102998498,0
+YORW.US,D,20160602,000000,25.0932,26.1133,24.806,24.9833,39742.503604353,0
+YORW.US,D,20160603,000000,24.9486,25.2428,24.9397,25.1348,22390.185543088,0
+YORW.US,D,20160606,000000,25.118,25.225,24.8684,25.109,37238.211891601,0
+YORW.US,D,20160607,000000,25.1694,25.2418,24.9932,25.1012,40677.573816453,0
+YORW.US,D,20160608,000000,25.215,25.9607,25.1774,25.9439,26588.913342131,0
+YORW.US,D,20160609,000000,25.9439,26.2449,25.8181,26.1717,22422.498984544,0
+YORW.US,D,20160610,000000,26.1717,26.5469,26.0053,26.5034,23060.689453277,0
+YORW.US,D,20160613,000000,26.5381,26.9025,26.2549,26.5826,29319.399145067,0
+YORW.US,D,20160614,000000,26.5826,27.0362,26.3429,27.0174,26428.355929901,0
+YORW.US,D,20160615,000000,26.8857,27.1016,26.4589,26.5034,24928.810287386,0
+YORW.US,D,20160616,000000,26.5826,27.1956,26.5826,27.0441,22834.495363092,0
+YORW.US,D,20160617,000000,27.1224,27.1224,26.1043,26.3806,69291.12622474,0
+YORW.US,D,20160620,000000,26.6262,26.6807,26.0647,26.5203,19682.925026197,0
+YORW.US,D,20160621,000000,26.5203,26.5559,26.1627,26.4043,12026.658991484,0
+YORW.US,D,20160622,000000,26.2805,26.4767,26.1043,26.1043,12147.83439694,0
+YORW.US,D,20160623,000000,26.2371,26.6717,26.0627,26.4677,128028.88442932,0
+YORW.US,D,20160624,000000,25.7488,27.2768,24.9932,27.2768,210491.77722712,0
+YORW.US,D,20160627,000000,27.0441,27.9492,26.9164,27.77,54765.224495731,0
+YORW.US,D,20160628,000000,27.9096,28.3235,27.5334,28.072,51431.891050652,0
+YORW.US,D,20160629,000000,28.1186,28.3583,27.5452,27.6888,29819.247692572,0
+YORW.US,D,20160630,000000,27.868,28.6425,27.665,28.5869,38120.772761337,0
+YORW.US,D,20160701,000000,28.7673,28.7673,27.7136,27.8215,25351.914411436,0
+YORW.US,D,20160705,000000,27.7066,28.0998,27.6898,28.0532,58857.923814999,0
+YORW.US,D,20160706,000000,28.0176,28.0909,27.359,27.5343,34964.153449214,0
+YORW.US,D,20160707,000000,27.4918,27.4918,26.7599,26.7767,43482.784452754,0
+YORW.US,D,20160708,000000,26.7856,27.6363,26.5638,27.572,29781.885275889,0
+YORW.US,D,20160711,000000,27.6542,27.6542,27.161,27.5254,26324.347040218,0
+YORW.US,D,20160712,000000,27.6542,27.7918,27.1432,27.465,54538.020610501,0
+YORW.US,D,20160713,000000,27.6096,27.6967,27.4144,27.465,34991.417915441,0
+YORW.US,D,20160714,000000,27.4392,27.572,27.0015,27.2144,34398.668223753,0
+YORW.US,D,20160715,000000,27.5006,27.9968,27.2788,27.8948,30786.631346127,0
+YORW.US,D,20160718,000000,27.9096,28.4533,27.572,27.7066,40973.443764774,0
+YORW.US,D,20160719,000000,27.7324,27.8036,27.3956,27.572,19101.283080009,0
+YORW.US,D,20160720,000000,27.7066,27.9274,27.0748,27.868,27811.775142188,0
+YORW.US,D,20160721,000000,27.9037,27.9037,27.3194,27.4046,16729.274518213,0
+YORW.US,D,20160722,000000,27.6096,28.178,27.5086,28.0532,15363.0218217,0
+YORW.US,D,20160725,000000,27.8215,28.0621,27.7066,27.972,16465.718011347,0
+YORW.US,D,20160726,000000,28.0176,28.0176,27.6789,27.8036,23409.068743962,0
+YORW.US,D,20160727,000000,27.7136,28.1087,27.661,28.1087,27771.383340369,0
+YORW.US,D,20160728,000000,27.9641,28.1186,27.869,28.0354,16502.070632983,0
+YORW.US,D,20160729,000000,27.9819,28.3989,27.8868,28.0532,32857.720984375,0
+YORW.US,D,20160801,000000,28.0532,28.177,27.9057,28.1701,17188.731263899,0
+YORW.US,D,20160802,000000,27.9453,27.9453,27.5808,27.5996,21234.980011076,0
+YORW.US,D,20160803,000000,27.5808,27.7224,26.7767,26.848,22333.637020542,0
+YORW.US,D,20160804,000000,26.9916,26.9916,26.34,26.4023,17506.816703221,0
+YORW.US,D,20160805,000000,26.4023,26.5638,26.3221,26.4281,28672.120520924,0
+YORW.US,D,20160808,000000,26.4469,26.5331,26.1291,26.2519,18202.565489546,0
+YORW.US,D,20160809,000000,26.34,26.34,26.0023,26.1103,14690.49832142,0
+YORW.US,D,20160810,000000,26.1191,26.1191,25.7874,25.9755,13207.109399632,0
+YORW.US,D,20160811,000000,26.0538,26.0538,25.6795,25.83,27527.012939367,0
+YORW.US,D,20160812,000000,25.9399,26.3687,25.9043,26.3499,33145.512572333,0
+YORW.US,D,20160815,000000,26.3787,26.4529,25.52,25.6181,25343.836051073,0
+YORW.US,D,20160816,000000,25.5042,25.7042,24.9021,25.0546,34831.870298259,0
+YORW.US,D,20160817,000000,24.9308,25.6181,24.8506,25.5448,17790.569110997,0
+YORW.US,D,20160818,000000,25.4754,26.0528,25.4754,25.8765,14298.69784378,0
+YORW.US,D,20160819,000000,25.9924,26.0449,25.4309,25.6369,23519.136403918,0
+YORW.US,D,20160822,000000,25.83,25.9835,25.4864,25.7963,11570.231630935,0
+YORW.US,D,20160823,000000,25.7963,26.0905,25.7963,25.8943,21580.329916626,0
+YORW.US,D,20160824,000000,25.6656,25.8765,25.2438,25.8488,20121.176075929,0
+YORW.US,D,20160825,000000,25.83,26.1003,25.7518,25.9924,13539.331969591,0
+YORW.US,D,20160826,000000,25.7438,26.3221,25.6616,25.7349,12147.83439694,0
+YORW.US,D,20160829,000000,25.8666,25.8765,25.5963,25.7963,8520.6505936309,0
+YORW.US,D,20160830,000000,25.6369,26.0538,25.6369,25.7597,37014.037391507,0
+YORW.US,D,20160831,000000,25.6448,25.6448,25.1962,25.2536,17371.504167129,0
+YORW.US,D,20160901,000000,25.2438,25.6983,24.6971,25.3052,27879.431410234,0
+YORW.US,D,20160902,000000,25.3408,25.4953,25.226,25.4309,9956.5791482816,0
+YORW.US,D,20160906,000000,25.4121,26.4023,25.311,26.2777,63508.029999364,0
+YORW.US,D,20160907,000000,26.1974,26.7262,26.0538,26.5638,9543.5729746866,0
+YORW.US,D,20160908,000000,26.5014,26.6341,26.1341,26.4103,14854.085118785,0
+YORW.US,D,20160909,000000,26.2163,26.2163,24.7258,24.7812,52106.434141023,0
+YORW.US,D,20160912,000000,24.707,25.4398,24.707,25.4309,35479.148922402,0
+YORW.US,D,20160913,000000,25.2636,25.2724,24.912,24.9308,29872.766829981,0
+YORW.US,D,20160914,000000,24.9833,25.0932,24.815,24.8932,12090.276079348,0
+YORW.US,D,20160915,000000,24.9308,25.5329,24.9308,25.5042,13998.788715277,0
+YORW.US,D,20160916,000000,25.5992,26.1003,25.5715,26.1003,38482.279387613,0
+YORW.US,D,20160919,000000,26.0538,26.4885,26.0538,26.4103,13868.525154412,0
+YORW.US,D,20160920,000000,26.4103,26.7668,26.4103,26.6707,25478.138792119,0
+YORW.US,D,20160921,000000,26.7668,26.9223,26.4103,26.8777,21106.736040302,0
+YORW.US,D,20160922,000000,26.9916,27.6542,26.7074,27.562,20167.62664802,0
+YORW.US,D,20160923,000000,27.5006,27.661,27.366,27.5174,16807.028736714,0
+YORW.US,D,20160926,000000,27.3392,27.3392,26.8312,27.055,19575.886751378,0
+YORW.US,D,20160927,000000,27.1432,27.3392,26.8946,26.9292,17219.025115263,0
+YORW.US,D,20160928,000000,26.9173,27.2046,26.9173,27.0956,21346.057466077,0
+YORW.US,D,20160929,000000,26.9609,26.9609,26.2795,26.3321,19226.497665647,0
+YORW.US,D,20160930,000000,26.4499,26.7025,26.2637,26.6024,25432.698015073,0
+YORW.US,D,20161003,000000,26.5579,26.5579,26.0112,26.0449,15130.768961243,0
+YORW.US,D,20161004,000000,26.0815,26.0815,25.7775,25.8379,13273.755872633,0
+YORW.US,D,20161005,000000,25.8755,26.0717,25.7429,25.8567,18502.474618049,0
+YORW.US,D,20161006,000000,25.7597,26.1013,25.6597,26.0201,12818.338307129,0
+YORW.US,D,20161007,000000,26.1895,26.2845,25.6686,25.6874,24664.243985475,0
+YORW.US,D,20161010,000000,26.0112,26.2795,25.8755,26.0538,13986.671174731,0
+YORW.US,D,20161011,000000,25.8755,26.3241,25.7429,25.8755,35427.649375083,0
+YORW.US,D,20161012,000000,25.8755,26.3707,25.8755,26.1013,26968.596279225,0
+YORW.US,D,20161013,000000,26.0112,26.3241,25.829,25.9221,19340.604505785,0
+YORW.US,D,20161014,000000,26.1013,26.2885,25.9845,26.0112,22514.39033368,0
+YORW.US,D,20161017,000000,25.8755,27.267,25.8755,27.0411,39968.697694537,0
+YORW.US,D,20161018,000000,27.2214,27.9364,26.6648,27.671,33867.516029839,0
+YORW.US,D,20161019,000000,27.5334,28.2077,27.4026,28.073,33008.18044615,0
+YORW.US,D,20161020,000000,28.1641,28.6563,28.1136,28.5681,23469.656446689,0
+YORW.US,D,20161021,000000,28.5681,29.3277,27.9839,29.1505,43930.123657895,0
+YORW.US,D,20161024,000000,29.2386,29.4634,28.9257,29.0603,23060.689453277,0
+YORW.US,D,20161025,000000,28.8821,28.9712,27.8046,28.6097,20565.485895933,0
+YORW.US,D,20161026,000000,28.3879,28.8345,28.2077,28.2295,19055.842302964,0
+YORW.US,D,20161027,000000,28.2503,28.2503,27.9364,28.0285,17141.270896763,0
+YORW.US,D,20161028,000000,27.7581,28.1641,27.7581,28.073,13635.262498909,0
+YORW.US,D,20161031,000000,27.8958,28.5246,27.7136,28.3453,30669.495120853,0
+YORW.US,D,20161101,000000,28.2503,28.6097,27.3086,27.3086,31222.862805768,0
+YORW.US,D,20161102,000000,27.357,27.4026,26.4123,26.7718,33921.035167249,0
+YORW.US,D,20161103,000000,26.7292,27.5334,26.4599,26.5945,20822.983632527,0
+YORW.US,D,20161104,000000,26.6827,26.8629,26.3707,26.3707,32809.250822193,0
+YORW.US,D,20161107,000000,26.5945,26.8708,26.2795,26.6371,45181.259719226,0
+YORW.US,D,20161108,000000,26.6827,27.3134,26.5044,26.8173,27642.12957455,0
+YORW.US,D,20161109,000000,26.3707,27.5798,26.1013,27.4908,37078.664274417,0
+YORW.US,D,20161110,000000,27.4462,27.7581,26.6371,27.4026,47566.395616614,0
+YORW.US,D,20161111,000000,27.4462,29.1505,27.4462,29.1505,72907.202282549,0
+YORW.US,D,20161114,000000,29.1505,29.1505,27.1302,28.9257,42243.765931969,0
+YORW.US,D,20161115,000000,28.8345,29.508,28.1196,29.2842,31528.830704543,0
+YORW.US,D,20161116,000000,29.1039,29.6208,29.1039,29.5862,51461.17510697,0
+YORW.US,D,20161117,000000,29.6436,30.4507,29.598,30.1834,39235.58649153,0
+YORW.US,D,20161118,000000,30.0932,30.9449,30.0447,30.8993,45153.995252998,0
+YORW.US,D,20161121,000000,30.9449,31.1251,30.5765,30.8993,35343.836386309,0
+YORW.US,D,20161122,000000,30.8547,33.3207,30.6963,33.1849,85047.968114171,0
+YORW.US,D,20161123,000000,33.1433,33.1433,32.3778,32.6492,39582.955987169,0
+YORW.US,D,20161125,000000,32.6492,33.1433,32.4016,33.0503,18105.625165182,0
+YORW.US,D,20161128,000000,33.1849,34.1316,33.0979,33.3661,35122.691271352,0
+YORW.US,D,20161129,000000,33.4553,34.6209,33.3661,33.8128,62104.414886168,0
+YORW.US,D,20161130,000000,33.7247,33.8128,32.3333,32.6492,47391.701073747,0
+YORW.US,D,20161201,000000,32.7799,33.3207,31.9302,32.4254,32113.502035867,0
+YORW.US,D,20161202,000000,32.4254,32.9621,32.3372,32.5561,35478.139127356,0
+YORW.US,D,20161205,000000,32.8265,33.1849,32.5353,33.1849,24540.039194882,0
+YORW.US,D,20161206,000000,33.1433,33.6345,33.0047,33.4553,32548.723700463,0
+YORW.US,D,20161207,000000,33.8128,33.9475,33.4097,33.589,34059.377088478,0
+YORW.US,D,20161208,000000,33.589,34.9328,33.2741,34.7982,44077.553734533,0
+YORW.US,D,20161209,000000,34.711,35.1161,34.4852,34.9774,31287.489688678,0
+YORW.US,D,20161212,000000,34.9328,35.4785,34.2604,35.1161,29083.107104428,0
+YORW.US,D,20161213,000000,35.3369,35.7449,35.0021,35.3369,35597.29494272,0
+YORW.US,D,20161214,000000,35.4279,35.5617,34.1297,34.1722,31156.216332767,0
+YORW.US,D,20161215,000000,34.1722,35.2032,33.8594,34.6654,39299.203579394,0
+YORW.US,D,20161216,000000,34.6654,35.4279,34.5318,34.711,124483.49402471,0
+YORW.US,D,20161219,000000,34.6209,35.0705,34.2198,34.2198,79584.976918207,0
+YORW.US,D,20161220,000000,34.399,34.6654,33.9475,34.1722,66352.622642438,0
+YORW.US,D,20161221,000000,34.0832,34.7982,33.992,34.5318,30080.784609347,0
+YORW.US,D,20161222,000000,34.5318,34.8457,34.306,34.6209,31704.535042454,0
+YORW.US,D,20161223,000000,34.711,34.7982,34.3535,34.711,13842.27048323,0
+YORW.US,D,20161227,000000,34.7546,35.3825,34.7546,35.0705,22339.695790815,0
+YORW.US,D,20161228,000000,35.2121,35.2121,34.1772,34.2228,15394.325468109,0
+YORW.US,D,20161229,000000,34.4932,34.7189,34.1346,34.312,23827.123892784,0
+YORW.US,D,20161230,000000,34.3604,34.4932,34.0446,34.404,14071.49395855,0
+YORW.US,D,20170103,000000,34.7635,34.7635,33.7197,34.4932,36810.058792324,0
+YORW.US,D,20170104,000000,34.4932,35.1259,34.312,34.9001,29988.89326021,0
+YORW.US,D,20170105,000000,34.8536,34.8536,34.1456,34.5387,34893.467796032,0
+YORW.US,D,20170106,000000,34.404,34.5832,33.2325,33.3226,27788.549856142,0
+YORW.US,D,20170109,000000,33.2325,33.5009,32.1976,32.1976,47473.49447243,0
+YORW.US,D,20170110,000000,31.7916,32.6918,31.6658,32.6918,52894.074276485,0
+YORW.US,D,20170111,000000,32.7373,33.5474,32.5561,33.4573,31447.03730586,0
+YORW.US,D,20170112,000000,33.1443,33.3226,31.8798,32.153,37507.82716874,0
+YORW.US,D,20170113,000000,32.153,32.7749,32.153,32.5561,23166.71793305,0
+YORW.US,D,20170117,000000,32.7799,33.0979,32.6482,32.872,29050.793662973,0
+YORW.US,D,20170118,000000,33.0979,33.3226,32.7373,33.0979,34219.934500707,0
+YORW.US,D,20170119,000000,33.0979,33.2325,32.4234,32.5116,20657.377245071,0
+YORW.US,D,20170120,000000,32.467,33.3226,32.467,33.1869,39474.907917304,0
+YORW.US,D,20170123,000000,33.0057,33.0939,32.3759,32.6027,33182.874989015,0
+YORW.US,D,20170124,000000,32.7373,33.7732,32.4234,33.5474,50883.572340965,0
+YORW.US,D,20170125,000000,33.6385,34.0416,33.1443,33.6841,16858.528284033,0
+YORW.US,D,20170126,000000,33.6841,34.1346,33.3226,33.9088,29397.153363567,0
+YORW.US,D,20170127,000000,33.7732,33.9088,33.0057,33.1869,20505.907988251,0
+YORW.US,D,20170130,000000,33.1869,33.1869,31.8798,31.8798,29952.540638573,0
+YORW.US,D,20170131,000000,31.5658,32.3759,31.5212,32.2422,31657.074675317,0
+YORW.US,D,20170201,000000,32.3313,32.4234,31.1608,31.2975,22682.016311227,0
+YORW.US,D,20170202,000000,31.4301,31.5658,31.2509,31.3856,12570.938520989,0
+YORW.US,D,20170203,000000,31.5212,31.5212,31.2043,31.342,20711.906177526,0
+YORW.US,D,20170206,000000,31.2043,31.342,30.8459,30.8459,15975.967414297,0
+YORW.US,D,20170207,000000,30.8003,31.1608,30.0338,30.8925,43251.541387342,0
+YORW.US,D,20170208,000000,30.9359,31.2172,30.0804,30.3052,28470.161511831,0
+YORW.US,D,20170209,000000,30.3963,31.0717,30.3507,30.5299,19150.763037238,0
+YORW.US,D,20170210,000000,30.5299,31.1172,30.5299,31.0241,18239.927906228,0
+YORW.US,D,20170213,000000,31.2975,31.4767,31.0241,31.4301,22917.298556821,0
+YORW.US,D,20170214,000000,31.2975,31.2975,30.8925,31.0717,14434.010379872,0
+YORW.US,D,20170215,000000,30.8925,31.6114,30.8925,31.4767,15636.676279021,0
+YORW.US,D,20170216,000000,31.4767,31.6569,31.1608,31.3856,23761.487214829,0
+YORW.US,D,20170217,000000,31.4301,31.4767,31.2509,31.3856,21568.21237608,0
+YORW.US,D,20170221,000000,31.5212,31.6569,31.1608,31.6569,29592.043807342,0
+YORW.US,D,20170222,000000,31.6114,32.4234,31.5658,32.2838,21078.46177903,0
+YORW.US,D,20170223,000000,32.3313,33.1443,32.3313,33.0057,18744.825428961,0
+YORW.US,D,20170224,000000,32.6551,33.6039,32.4749,33.0147,16411.189078891,0
+YORW.US,D,20170227,000000,32.8819,33.0601,32.563,32.8819,24037.161262241,0
+YORW.US,D,20170228,000000,32.8819,32.9285,32.2026,32.563,30518.025864033,0
+YORW.US,D,20170301,000000,32.7463,33.694,32.7463,33.2879,24723.821893157,0
+YORW.US,D,20170302,000000,33.1979,33.4246,33.0147,33.2879,14820.761882285,0
+YORW.US,D,20170303,000000,33.2879,33.2879,32.159,32.6106,21716.652247763,0
+YORW.US,D,20170306,000000,32.2482,32.6106,31.8431,32.2026,15917.399301659,0
+YORW.US,D,20170307,000000,32.0234,32.4274,31.8846,32.1114,18609.512892868,0
+YORW.US,D,20170308,000000,32.159,32.159,31.1182,31.1182,22893.06347573,0
+YORW.US,D,20170309,000000,31.2984,31.3816,29.9843,30.0308,32170.050558414,0
+YORW.US,D,20170310,000000,30.2576,30.8459,30.2576,30.5745,29288.095498658,0
+YORW.US,D,20170313,000000,30.5745,30.7993,29.9447,30.4379,52072.101109477,0
+YORW.US,D,20170314,000000,30.3022,30.9577,30.0318,30.7557,37057.458578463,0
+YORW.US,D,20170315,000000,30.7092,31.8846,30.7092,31.7044,37946.078218472,0
+YORW.US,D,20170316,000000,31.6599,31.7956,31.2984,31.3876,32324.54920037,0
+YORW.US,D,20170317,000000,31.1617,32.2026,31.1617,32.064,184614.76939203,0
+YORW.US,D,20170320,000000,31.9768,32.0234,31.3212,31.5242,24836.918938249,0
+YORW.US,D,20170321,000000,31.75,31.75,31.0251,31.1617,30717.965283035,0
+YORW.US,D,20170322,000000,31.2529,31.6599,30.5745,30.8925,31650.006109999,0
+YORW.US,D,20170323,000000,30.7993,31.5242,30.7092,30.9359,25528.628544393,0
+YORW.US,D,20170324,000000,30.9359,31.2053,30.7092,30.7557,19178.027503465,0
+YORW.US,D,20170327,000000,30.5745,31.344,30.5745,31.2984,21977.179369493,0
+YORW.US,D,20170328,000000,31.1617,31.2984,30.8925,31.1182,18998.283985373,0
+YORW.US,D,20170329,000000,30.9795,31.344,30.7993,31.1182,11616.682203026,0
+YORW.US,D,20170330,000000,30.9359,31.0251,30.7092,30.9359,18030.900331817,0
+YORW.US,D,20170331,000000,30.7993,31.8846,30.7993,31.6599,30538.221764942,0
+YORW.US,D,20170403,000000,31.6599,31.6599,31.1182,31.344,28614.562203332,0
+YORW.US,D,20170404,000000,31.2984,31.6292,31.1202,31.3876,24385.540552926,0
+YORW.US,D,20170405,000000,31.3876,31.9312,31.344,31.5678,22070.080513676,0
+YORW.US,D,20170406,000000,31.5242,31.5242,31.0251,31.4331,19982.8341547,0
+YORW.US,D,20170407,000000,31.2529,31.9768,31.2529,31.4797,23696.86033192,0
+YORW.US,D,20170410,000000,31.3876,31.6748,30.9795,31.0717,19392.104053104,0
+YORW.US,D,20170411,000000,31.0717,32.159,31.0717,31.8846,18913.461201553,0
+YORW.US,D,20170412,000000,31.75,31.7956,31.2053,31.4331,25266.081832572,0
+YORW.US,D,20170413,000000,31.344,31.4331,30.9795,31.2053,23702.919102192,0
+YORW.US,D,20170417,000000,31.2984,31.5678,31.1627,31.5678,16850.449923669,0
+YORW.US,D,20170418,000000,31.4331,31.9768,31.4331,31.9768,15451.8837857,0
+YORW.US,D,20170419,000000,31.9768,32.563,31.9768,32.563,31287.489688678,0
+YORW.US,D,20170420,000000,32.563,33.3781,32.4749,33.3335,43676.665101483,0
+YORW.US,D,20170421,000000,33.1979,34.4862,33.1979,34.2376,42192.26638465,0
+YORW.US,D,20170424,000000,34.5546,35.0517,34.5546,34.7803,35087.348444761,0
+YORW.US,D,20170425,000000,34.9596,35.838,33.6494,35.0061,74451.178907064,0
+YORW.US,D,20170426,000000,35.0992,35.9578,34.6348,35.6845,41201.657445049,0
+YORW.US,D,20170427,000000,35.731,35.9578,34.8249,34.8724,19098.253694873,0
+YORW.US,D,20170428,000000,34.917,34.9596,33.8286,33.9227,34834.899683395,0
+YORW.US,D,20170501,000000,34.1486,34.509,33.8762,34.3753,18635.76756405,0
+YORW.US,D,20170502,000000,34.2376,34.7803,31.5678,32.064,149155.81637054,0
+YORW.US,D,20170503,000000,32.0234,32.0234,31.0717,31.2053,37069.576119008,0
+YORW.US,D,20170504,000000,31.3876,32.0234,30.7993,31.0717,22826.417002729,0
+YORW.US,D,20170505,000000,31.4797,31.4797,30.7557,30.7993,26830.254357996,0
+YORW.US,D,20170508,000000,30.8459,31.4935,30.7557,30.7993,20663.436015343,0
+YORW.US,D,20170509,000000,30.7092,30.9359,30.3487,30.4824,31341.008826087,0
+YORW.US,D,20170510,000000,30.3943,30.9627,30.2626,30.4379,27968.293374235,0
+YORW.US,D,20170511,000000,30.3487,30.8925,29.8962,30.6657,18175.301023318,0
+YORW.US,D,20170512,000000,30.6201,30.6657,30.123,30.2111,26230.43610099,0
+YORW.US,D,20170515,000000,30.3487,30.6201,30.2111,30.6201,21567.202581035,0
+YORW.US,D,20170516,000000,30.7092,30.7092,30.1685,30.4379,21668.182085581,0
+YORW.US,D,20170517,000000,30.0308,30.2111,28.9455,29.5782,52794.104566983,0
+YORW.US,D,20170518,000000,29.4436,29.5882,28.6751,29.1267,29525.397334341,0
+YORW.US,D,20170519,000000,29.2624,29.5782,29.0811,29.0811,25749.773659349,0
+YORW.US,D,20170522,000000,29.1267,29.4436,29.0366,29.2624,20603.858107661,0
+YORW.US,D,20170523,000000,29.397,29.802,29.1772,29.802,24393.61891329,0
+YORW.US,D,20170524,000000,29.8962,30.7557,29.6248,29.802,15752.802709249,0
+YORW.US,D,20170525,000000,29.9447,30.123,29.307,29.9843,28022.82230669,0
+YORW.US,D,20170526,000000,29.9447,30.123,29.6704,29.9447,15975.967414297,0
+YORW.US,D,20170530,000000,29.8516,30.0308,29.5654,29.6248,30980.511994856,0
+YORW.US,D,20170531,000000,29.715,30.2576,29.5338,29.9447,20121.176075929,0
+YORW.US,D,20170601,000000,30.0308,30.528,29.5932,30.4379,22633.546149045,0
+YORW.US,D,20170602,000000,30.528,32.0016,30.528,30.8925,35372.110647582,0
+YORW.US,D,20170605,000000,30.8925,31.2053,30.3487,30.3943,18763.001739779,0
+YORW.US,D,20170606,000000,30.3022,30.6657,30.2111,30.3022,16100.172204889,0
+YORW.US,D,20170607,000000,30.3487,30.8925,30.2992,30.6201,13144.502106814,0
+YORW.US,D,20170608,000000,30.528,31.75,30.3022,31.344,21472.281846761,0
+YORW.US,D,20170609,000000,31.2984,32.6106,31.2529,32.3382,39767.748480489,0
+YORW.US,D,20170612,000000,32.2907,33.2879,32.064,32.159,28943.755388154,0
+YORW.US,D,20170613,000000,32.6106,35.2795,32.6106,35.2329,102051.90688475,0
+YORW.US,D,20170614,000000,35.0061,35.5072,32.8235,35.3685,69600.123508652,0
+YORW.US,D,20170615,000000,34.5991,36.0519,33.8286,35.8667,64248.20976769,0
+YORW.US,D,20170616,000000,35.1863,35.7746,34.7358,35.5469,488963.96670995,0
+YORW.US,D,20170619,000000,35.4597,35.9113,33.6039,33.7851,55987.076500743,0
+YORW.US,D,20170620,000000,33.694,33.8762,33.0611,33.5127,37155.408697872,0
+YORW.US,D,20170621,000000,33.6039,33.7405,32.7463,32.7889,31999.39519573,0
+YORW.US,D,20170622,000000,32.7463,32.9731,32.4304,32.4749,26533.374614629,0
+YORW.US,D,20170623,000000,32.4304,34.3526,32.4304,33.7851,375255.9956154,0
+YORW.US,D,20170626,000000,33.3781,33.8762,32.9146,33.2404,33077.856304286,0
+YORW.US,D,20170627,000000,33.2879,33.2879,31.8846,32.1114,44628.901829356,0
+YORW.US,D,20170628,000000,32.3482,32.6215,31.5747,31.6678,30844.189663718,0
+YORW.US,D,20170629,000000,31.7114,32.0302,31.3489,32.0302,37489.650857921,0
+YORW.US,D,20170630,000000,31.9866,32.167,31.5747,31.6678,24062.406138377,0
+YORW.US,D,20170703,000000,31.7114,32.2134,31.6222,32.0302,11199.636849249,0
+YORW.US,D,20170705,000000,32.0302,32.0302,31.0291,31.3044,42851.662549339,0
+YORW.US,D,20170706,000000,31.2103,31.5747,30.7111,31.0291,22417.450009316,0
+YORW.US,D,20170707,000000,31.1667,31.758,30.9845,31.6678,16694.941486667,0
+YORW.US,D,20170710,000000,31.6222,31.7114,31.0291,31.1667,18858.932269098,0
+YORW.US,D,20170711,000000,31.2103,31.5302,31.0766,31.2588,13973.543839141,0
+YORW.US,D,20170712,000000,31.4866,32.0778,31.0766,31.44,24215.894985289,0
+YORW.US,D,20170713,000000,31.3935,31.3935,30.9845,31.3044,20703.827817162,0
+YORW.US,D,20170714,000000,31.4866,31.5302,31.0865,31.3935,19240.634796284,0
+YORW.US,D,20170717,000000,31.44,31.7114,31.2588,31.6678,20237.302506158,0
+YORW.US,D,20170718,000000,31.5302,32.0302,31.3935,31.9402,28075.331649054,0
+YORW.US,D,20170719,000000,31.9402,32.4878,31.7114,31.8926,21409.674553942,0
+YORW.US,D,20170720,000000,31.9402,32.5284,31.7846,32.4848,13550.43971509,0
+YORW.US,D,20170721,000000,32.7136,33.4117,32.4848,33.1235,63882.663961231,0
+YORW.US,D,20170724,000000,33.1235,33.1453,31.8035,31.9402,37172.575213645,0
+YORW.US,D,20170725,000000,32.1214,32.9175,31.9896,32.3482,37333.132625875,0
+YORW.US,D,20170726,000000,32.4412,32.4848,31.9866,32.2134,19498.132532877,0
+YORW.US,D,20170727,000000,32.257,32.257,31.3044,31.5302,33792.791196476,0
+YORW.US,D,20170728,000000,31.4866,31.7342,31.2103,31.6222,21972.130394265,0
+YORW.US,D,20170731,000000,31.7114,31.8926,31.3539,31.6222,23002.121340639,0
+YORW.US,D,20170801,000000,31.6678,31.8926,31.2994,31.849,16635.363578985,0
+YORW.US,D,20170802,000000,31.4866,31.8926,30.8499,30.8953,26496.012197947,0
+YORW.US,D,20170803,000000,30.8499,31.4866,30.8499,31.44,20125.215256111,0
+YORW.US,D,20170804,000000,31.3489,31.758,30.8499,31.6222,18703.423832096,0
+YORW.US,D,20170807,000000,31.5747,31.6926,30.8033,31.1231,20055.539397974,0
+YORW.US,D,20170808,000000,31.0766,31.5747,30.8033,30.8953,20279.713898067,0
+YORW.US,D,20170809,000000,30.6676,30.8171,30.4844,30.6231,22348.783946224,0
+YORW.US,D,20170810,000000,30.4844,30.7567,30.4399,30.4844,24695.547631884,0
+YORW.US,D,20170811,000000,30.7587,30.7587,29.5763,29.7595,30711.906512763,0
+YORW.US,D,20170814,000000,29.713,30.8033,29.713,30.7111,26431.385315037,0
+YORW.US,D,20170815,000000,30.5775,30.6676,29.9843,30.0774,30319.096240076,0
+YORW.US,D,20170816,000000,30.0774,30.2121,29.8011,29.8506,20783.601625753,0
+YORW.US,D,20170817,000000,29.713,30.123,29.3951,29.3951,31705.5448375,0
+YORW.US,D,20170818,000000,29.1683,29.8506,28.9871,29.5763,36779.76494096,0
+YORW.US,D,20170821,000000,29.6694,30.3032,29.4416,29.8952,20119.156485838,0
+YORW.US,D,20170822,000000,29.9843,30.2586,29.7595,29.8952,26043.62401758,0
+YORW.US,D,20170823,000000,29.6228,30.2121,29.5763,29.6228,30478.64385726,0
+YORW.US,D,20170824,000000,29.713,30.2121,29.6228,30.0308,12496.213687625,0
+YORW.US,D,20170825,000000,30.2121,30.3497,29.8011,30.123,12376.048077215,0
+YORW.US,D,20170828,000000,29.9843,30.0665,29.7595,29.8952,16832.27361285,0
+YORW.US,D,20170829,000000,29.7595,30.3963,29.713,30.0774,21402.605988623,0
+YORW.US,D,20170830,000000,29.9843,30.0774,29.713,29.8952,13727.153848047,0
+YORW.US,D,20170831,000000,29.9843,30.3963,29.8011,29.8952,32235.687236369,0
+YORW.US,D,20170901,000000,29.9843,29.9843,29.5308,29.8952,24747.047179203,0
+YORW.US,D,20170905,000000,29.6228,30.0308,29.6228,29.713,21892.356585674,0
+YORW.US,D,20170906,000000,29.9447,30.1239,29.6694,29.8011,29496.113278023,0
+YORW.US,D,20170907,000000,29.9437,30.123,29.713,29.9843,17289.710768446,0
+YORW.US,D,20170908,000000,29.8011,30.7359,29.8011,30.4844,13680.703275956,0
+YORW.US,D,20170911,000000,30.4844,30.5775,29.8506,30.2586,39859.639829627,0
+YORW.US,D,20170912,000000,30.1685,30.4399,29.6694,29.713,24367.364242108,0
+YORW.US,D,20170913,000000,29.713,30.0308,29.4416,29.4852,26083.006024352,0
+YORW.US,D,20170914,000000,29.4852,29.9437,29.3951,29.6694,27767.344160188,0
+YORW.US,D,20170915,000000,29.713,29.9843,29.5308,29.7595,79409.272580296,0
+YORW.US,D,20170918,000000,29.8506,30.8953,29.8506,30.6676,44480.461957673,0
+YORW.US,D,20170919,000000,30.8033,30.8151,30.3497,30.4399,13703.928562001,0
+YORW.US,D,20170920,000000,30.5299,30.8499,30.5299,30.7111,20629.102983797,0
+YORW.US,D,20170921,000000,30.7111,30.8033,30.0774,30.2121,33340.403016107,0
+YORW.US,D,20170922,000000,30.2586,30.6676,30.2121,30.6676,16856.508693942,0
+YORW.US,D,20170925,000000,30.5299,31.0766,30.5299,30.9399,15178.22932838,0
+YORW.US,D,20170926,000000,30.9845,31.849,30.9845,31.5302,31165.304488176,0
+YORW.US,D,20170927,000000,31.849,31.9402,31.3044,31.6678,57096.841255709,0
+YORW.US,D,20170928,000000,31.6312,32.1798,31.3569,32.1798,22349.793741269,0
+YORW.US,D,20170929,000000,32.0848,32.361,30.8557,30.9459,32211.452155277,0
+YORW.US,D,20171002,000000,30.9003,32.0422,30.9003,31.9976,39316.370095167,0
+YORW.US,D,20171003,000000,31.95,32.361,31.5846,31.9976,30636.171884352,0
+YORW.US,D,20171004,000000,31.95,32.6244,31.9026,32.2254,23237.403586233,0
+YORW.US,D,20171005,000000,32.2254,32.4977,32.1322,32.4076,21158.235587621,0
+YORW.US,D,20171006,000000,32.2254,32.5898,32.1798,32.4977,16094.113434616,0
+YORW.US,D,20171009,000000,32.4977,32.4977,31.95,31.95,27680.501786277,0
+YORW.US,D,20171010,000000,32.1798,32.9087,32.1322,32.5898,23578.7143116,0
+YORW.US,D,20171011,000000,32.6363,33.2721,32.6363,33.1819,19251.742541783,0
+YORW.US,D,20171012,000000,33.3197,33.5009,32.7255,33.0919,35607.392893175,0
+YORW.US,D,20171013,000000,33.2285,33.2285,32.7255,32.8175,13291.932183451,0
+YORW.US,D,20171016,000000,32.9987,33.7306,32.8621,33.5929,20510.956963478,0
+YORW.US,D,20171017,000000,33.5929,34.1188,32.9087,32.9562,45780.068181186,0
+YORW.US,D,20171018,000000,32.9987,33.7306,32.9175,33.1819,34048.269342978,0
+YORW.US,D,20171019,000000,33.1819,33.6851,33.1819,33.5009,17362.41601172,0
+YORW.US,D,20171020,000000,33.7306,33.7306,32.8175,33.0433,41414.724199642,0
+YORW.US,D,20171023,000000,33.0919,33.0919,32.771,32.8175,15596.284477201,0
+YORW.US,D,20171024,000000,32.8621,32.9087,31.9976,31.9976,26975.664844543,0
+YORW.US,D,20171025,000000,31.9026,32.0848,31.036,31.9026,43061.699918796,0
+YORW.US,D,20171026,000000,31.95,32.269,31.9026,32.1798,14104.817195051,0
+YORW.US,D,20171027,000000,32.1798,33.0919,32.1322,32.9562,22676.967336,0
+YORW.US,D,20171030,000000,32.0848,32.771,31.858,32.0422,19496.112942786,0
+YORW.US,D,20171031,000000,32.0848,32.4076,31.95,32.1322,20409.977458932,0
+YORW.US,D,20171101,000000,32.5403,32.5403,30.3517,30.4874,38863.981914799,0
+YORW.US,D,20171102,000000,32.9987,32.9987,31.2182,32.4977,21542.967499943,0
+YORW.US,D,20171103,000000,32.4977,32.771,31.7678,31.7678,21538.928319761,0
+YORW.US,D,20171106,000000,31.7203,32.4076,31.6767,31.6767,13833.18232782,0
+YORW.US,D,20171107,000000,31.6767,31.7203,31.1291,31.2182,17056.448112944,0
+YORW.US,D,20171108,000000,31.1737,31.7678,30.8112,31.6767,18267.192372456,0
+YORW.US,D,20171109,000000,31.3123,31.9698,30.9905,31.4945,13562.557255636,0
+YORW.US,D,20171110,000000,31.4004,31.6282,30.9905,31.036,9328.4866300026,0
+YORW.US,D,20171113,000000,31.036,31.3569,30.9003,31.2647,19011.411320963,0
+YORW.US,D,20171114,000000,31.036,31.858,31.036,31.7678,13174.795958178,0
+YORW.US,D,20171115,000000,31.5391,31.7203,31.2647,31.4004,16145.612981934,0
+YORW.US,D,20171116,000000,31.4004,32.5898,31.4004,32.0848,18471.170971639,0
+YORW.US,D,20171117,000000,31.9026,32.3135,31.6312,32.1322,15816.419797113,0
+YORW.US,D,20171120,000000,32.3135,32.8175,31.858,32.771,18096.537009773,0
+YORW.US,D,20171121,000000,32.8175,33.4107,32.4076,33.0919,32389.17608328,0
+YORW.US,D,20171122,000000,33.1393,33.4107,32.9087,32.9562,19397.153028331,0
+YORW.US,D,20171124,000000,32.9987,32.9987,32.361,32.5403,6657.5787347486,0
+YORW.US,D,20171127,000000,32.6363,33.7306,32.6363,33.5929,33503.989813472,0
+YORW.US,D,20171128,000000,33.5929,34.4149,32.9562,34.1862,39813.189257536,0
+YORW.US,D,20171129,000000,34.1862,35.6023,33.6147,35.3259,52804.202517438,0
+YORW.US,D,20171130,000000,35.4181,35.4181,33.7752,33.9138,116766.64028726,0
+YORW.US,D,20171201,000000,34.0485,34.4149,32.5403,32.771,37694.63925215,0
+YORW.US,D,20171204,000000,32.9562,33.5227,32.7255,32.8621,27213.976475273,0
+YORW.US,D,20171205,000000,32.9087,32.9087,31.7678,31.9026,33485.813502654,0
+YORW.US,D,20171206,000000,31.9026,31.9026,31.7678,31.8144,20423.104794523,0
+YORW.US,D,20171207,000000,31.7203,32.1798,31.5391,31.6312,27152.378977499,0
+YORW.US,D,20171208,000000,31.858,31.95,31.4945,31.5391,21317.783204805,0
+YORW.US,D,20171211,000000,31.6767,31.6767,30.9459,31.2182,32877.916885284,0
+YORW.US,D,20171212,000000,31.2647,31.6312,31.036,31.036,20150.460132248,0
+YORW.US,D,20171213,000000,31.2647,31.9026,31.0825,31.8144,24386.550347972,0
+YORW.US,D,20171214,000000,31.858,31.858,31.036,31.036,31337.979440951,0
+YORW.US,D,20171215,000000,30.9905,32.4977,30.9905,31.95,81586.390698319,0
+YORW.US,D,20171218,000000,32.3135,32.5403,31.5856,31.7203,20625.063803615,0
+YORW.US,D,20171219,000000,31.6767,31.858,31.1291,31.1737,28851.864039016,0
+YORW.US,D,20171220,000000,31.3123,31.857,31.0825,31.0825,11249.116806476,0
+YORW.US,D,20171221,000000,31.1291,31.5846,31.0717,31.3569,13556.498485363,0
+YORW.US,D,20171222,000000,31.4004,31.4004,30.9905,31.1291,21589.418072035,0
+YORW.US,D,20171226,000000,31.2182,31.3569,30.9459,30.9459,12284.156728078,0
+YORW.US,D,20171227,000000,31.036,31.6767,30.9459,31.036,23976.573559513,0
+YORW.US,D,20171228,000000,31.1935,31.4678,31.0103,31.4678,17729.981408269,0
+YORW.US,D,20171229,000000,31.4678,31.7084,31.0103,31.1023,27667.374450686,0
+YORW.US,D,20180102,000000,31.3767,31.3856,30.4497,30.5963,42634.556614564,0
+YORW.US,D,20180103,000000,30.5487,30.8271,29.6338,29.909,38309.604434839,0
+YORW.US,D,20180104,000000,30.1378,30.4151,29.7704,29.815,50386.753178597,0
+YORW.US,D,20180105,000000,29.909,30.1378,29.7248,30.0447,30470.565496897,0
+YORW.US,D,20180108,000000,30.2279,30.5963,29.815,30.2279,21643.94700449,0
+YORW.US,D,20180109,000000,30.2279,30.2972,29.5872,29.7704,27038.272137362,0
+YORW.US,D,20180110,000000,29.6802,29.6802,29.0821,29.2208,30549.329510443,0
+YORW.US,D,20180111,000000,29.3119,30.1853,29.1287,29.4951,27074.624758998,0
+YORW.US,D,20180112,000000,29.5406,29.9457,29.1752,29.3119,21705.544502264,0
+YORW.US,D,20180116,000000,29.404,29.9982,28.8979,29.0376,30241.342021576,0
+YORW.US,D,20180117,000000,29.2663,30.0229,28.992,29.909,36877.71506037,0
+YORW.US,D,20180118,000000,29.8644,29.8644,28.9831,29.3584,28425.73052983,0
+YORW.US,D,20180119,000000,29.3119,29.8784,29.1752,29.7248,29928.305557482,0
+YORW.US,D,20180122,000000,29.6802,29.7378,29.0821,29.2208,28536.807984832,0
+YORW.US,D,20180123,000000,29.3119,29.7704,29.3119,29.6338,19482.985607196,0
+YORW.US,D,20180124,000000,29.5872,29.9982,29.3584,29.4506,16291.023468481,0
+YORW.US,D,20180125,000000,29.3584,30.1853,28.9445,29.1752,28283.34942842,0
+YORW.US,D,20180126,000000,29.3584,29.3584,28.4385,28.8088,40996.66905082,0
+YORW.US,D,20180129,000000,28.8088,29.3119,28.4879,28.992,34169.444748434,0
+YORW.US,D,20180130,000000,28.8534,29.404,28.8534,29.2663,27069.575783772,0
+YORW.US,D,20180131,000000,29.1752,29.3584,28.8979,29.0376,28160.154432873,0
+YORW.US,D,20180201,000000,28.992,29.2208,28.4385,28.4879,29163.890708065,0
+YORW.US,D,20180202,000000,28.3949,28.8534,27.9819,28.0285,41817.632422783,0
+YORW.US,D,20180205,000000,27.9819,28.3622,27.1094,27.2026,46853.480314515,0
+YORW.US,D,20180206,000000,26.5589,28.7157,25.9073,28.3949,59978.796315465,0
+YORW.US,D,20180207,000000,28.3949,28.3949,27.4314,27.661,28119.762631055,0
+YORW.US,D,20180208,000000,27.661,28.0285,26.9718,26.9718,29762.699170026,0
+YORW.US,D,20180209,000000,27.0649,28.2553,27.0649,27.8918,27416.945279412,0
+YORW.US,D,20180212,000000,27.9334,28.3037,27.2026,27.6155,22254.873006996,0
+YORW.US,D,20180213,000000,27.4768,28.1196,27.2026,27.5214,65965.871140025,0
+YORW.US,D,20180214,000000,27.5214,27.8462,27.0649,27.1094,34585.480307165,0
+YORW.US,D,20180215,000000,27.1094,27.569,26.8817,27.5214,31784.308851046,0
+YORW.US,D,20180216,000000,27.4768,28.1661,27.4768,27.6155,21095.628294803,0
+YORW.US,D,20180220,000000,26.9262,27.9492,26.9262,26.9262,90152.482068995,0
+YORW.US,D,20180221,000000,27.0649,27.8462,27.0649,27.156,36667.677690913,0
+YORW.US,D,20180222,000000,27.2906,27.2906,26.6509,26.8817,42053.924463421,0
+YORW.US,D,20180223,000000,26.9718,27.0649,26.6064,27.0649,63459.559837182,0
+YORW.US,D,20180226,000000,27.0649,27.661,26.6509,27.0184,54297.689389681,0
+YORW.US,D,20180227,000000,27.1283,27.3124,26.3935,26.5281,79973.748010711,0
+YORW.US,D,20180228,000000,26.4846,27.2214,25.931,25.931,84295.6708053,0
+YORW.US,D,20180301,000000,25.931,26.6223,25.6706,26.4361,45832.577523551,0
+YORW.US,D,20180302,000000,26.2539,26.4846,25.6517,26.0667,36283.955573636,0
+YORW.US,D,20180305,000000,25.931,26.5509,25.3309,26.0667,22837.524748229,0
+YORW.US,D,20180306,000000,26.0667,27.3124,26.0231,26.2985,37426.033770057,0
+YORW.US,D,20180307,000000,26.2539,27.4986,26.1587,27.4076,32385.136903098,0
+YORW.US,D,20180308,000000,27.9591,27.9591,27.4076,27.774,38749.875074661,0
+YORW.US,D,20180309,000000,28.0057,28.791,27.4076,28.5613,106331.41828743,0
+YORW.US,D,20180312,000000,28.4197,29.2515,28.2364,28.4197,32058.973103413,0
+YORW.US,D,20180313,000000,28.6049,28.9762,27.772,28.1453,86065.84152,0
+YORW.US,D,20180314,000000,28.2829,28.3751,27.6392,27.9126,92656.773781748,0
+YORW.US,D,20180315,000000,28.0057,29.0663,28.0057,28.9762,43742.301779439,0
+YORW.US,D,20180316,000000,28.9277,29.3901,27.7284,29.1594,272026.66770764,0
+YORW.US,D,20180319,000000,29.1594,29.9882,28.8355,29.8526,69541.555396016,0
+YORW.US,D,20180320,000000,29.8972,29.9882,29.2515,29.296,22481.06709718,0
+YORW.US,D,20180321,000000,29.3436,29.3436,28.7435,28.8355,20036.35329211,0
+YORW.US,D,20180322,000000,28.6049,29.6208,28.5613,28.8355,36886.803215779,0
+YORW.US,D,20180323,000000,28.8841,29.3436,27.774,27.8215,38918.510847254,0
+YORW.US,D,20180326,000000,28.1453,28.4197,27.774,28.3751,34006.867746114,0
+YORW.US,D,20180327,000000,28.5137,29.2525,28.0166,28.4197,34931.840007759,0
+YORW.US,D,20180328,000000,28.4671,29.0663,28.4671,28.9277,26821.166202587,0
+YORW.US,D,20180329,000000,29.0217,29.4366,28.4197,28.6049,35250.935242126,0
+YORW.US,D,20180402,000000,28.5613,29.2069,27.361,27.6392,44467.334622082,0
+YORW.US,D,20180403,000000,27.6828,28.4197,27.5422,28.4197,37091.791610008,0
+YORW.US,D,20180404,000000,28.1453,28.8355,27.9591,28.6513,26584.874161948,0
+YORW.US,D,20180405,000000,28.791,29.296,28.3751,29.2069,20858.326459118,0
+YORW.US,D,20180406,000000,29.1119,29.7595,28.8355,28.9762,26666.667560631,0
+YORW.US,D,20180409,000000,29.0217,29.4366,28.7435,29.1119,23625.164883691,0
+YORW.US,D,20180410,000000,29.296,29.296,28.791,29.0663,46446.532911193,0
+YORW.US,D,20180411,000000,29.5288,29.6684,28.8841,29.5288,35381.198802992,0
+YORW.US,D,20180412,000000,29.713,29.9457,29.1594,29.2515,40901.748316546,0
+YORW.US,D,20180413,000000,29.2515,29.296,28.9277,29.0663,12779.966095401,0
+YORW.US,D,20180416,000000,29.2515,30.0824,29.0217,29.9457,25481.168177256,0
+YORW.US,D,20180417,000000,30.1754,30.7735,29.9457,30.6389,26155.711267625,0
+YORW.US,D,20180418,000000,30.6815,30.7261,29.8526,30.1289,46050.693253371,0
+YORW.US,D,20180419,000000,30.1754,30.4062,29.6684,30.0824,28354.035081602,0
+YORW.US,D,20180420,000000,29.9457,29.9457,29.5288,29.8526,22190.246124087,0
+YORW.US,D,20180423,000000,29.8972,30.0358,29.5288,29.8972,19009.391730873,0
+YORW.US,D,20180424,000000,30.0358,30.1754,29.8526,30.0824,21185.500053849,0
+YORW.US,D,20180425,000000,29.9457,30.2675,29.6684,29.713,13891.750440458,0
+YORW.US,D,20180426,000000,29.8526,30.3121,29.6208,30.0824,28885.187275517,0
+YORW.US,D,20180427,000000,30.1754,30.3121,29.8526,29.9457,14655.155494829,0
+YORW.US,D,20180430,000000,30.0754,30.1289,29.6774,29.713,31052.207443084,0
+YORW.US,D,20180501,000000,29.713,30.0824,29.4822,30.0358,19658.689945107,0
+YORW.US,D,20180502,000000,29.9457,30.219,29.6208,29.713,12808.240356674,0
+YORW.US,D,20180503,000000,29.6684,29.9457,29.296,29.5288,15213.572154971,0
+YORW.US,D,20180504,000000,29.4366,30.3121,29.4366,30.0358,13633.242908819,0
+YORW.US,D,20180507,000000,29.9882,30.219,29.803,30.1754,16325.356500027,0
+YORW.US,D,20180508,000000,30.219,30.219,29.5288,29.803,22471.978941771,0
+YORW.US,D,20180509,000000,29.6684,29.8972,29.4822,29.8526,16201.151709435,0
+YORW.US,D,20180510,000000,29.8972,30.1368,29.4376,30.0824,13281.834232997,0
+YORW.US,D,20180511,000000,30.0824,30.3121,29.8972,29.8972,15612.44119793,0
+YORW.US,D,20180514,000000,29.8972,30.012,28.9762,28.9762,20038.372882201,0
+YORW.US,D,20180515,000000,29.0663,29.0663,28.3751,28.5613,26857.518824224,0
+YORW.US,D,20180516,000000,28.5613,28.6049,28.3671,28.5613,17571.443586131,0
+YORW.US,D,20180517,000000,28.5613,29.0663,28.5473,28.9277,15805.312051613,0
+YORW.US,D,20180518,000000,29.0663,29.296,28.8355,29.2069,19088.155744419,0
+YORW.US,D,20180521,000000,29.2515,29.5248,29.2515,29.3901,14590.528611919,0
+YORW.US,D,20180522,000000,29.4822,29.803,29.296,29.5288,14580.430661464,0
+YORW.US,D,20180523,000000,29.4822,29.9882,29.3901,29.9457,12583.056061536,0
+YORW.US,D,20180524,000000,29.8526,30.5903,29.8526,30.2675,10551.34843006,0
+YORW.US,D,20180525,000000,30.219,30.4527,30.0358,30.3586,9855.5996437352,0
+YORW.US,D,20180529,000000,30.219,30.7735,30.219,30.219,23504.999273281,0
+YORW.US,D,20180530,000000,30.3121,30.8677,30.3121,30.5419,23950.318888331,0
+YORW.US,D,20180531,000000,30.4963,30.6815,30.219,30.219,16286.984288299,0
+YORW.US,D,20180601,000000,30.4527,30.4527,29.9457,30.0358,22912.249581593,0
+YORW.US,D,20180604,000000,30.219,30.219,29.6684,29.9457,13000.101415312,0
+YORW.US,D,20180605,000000,29.9882,29.9882,29.5734,29.6684,16434.414364938,0
+YORW.US,D,20180606,000000,29.713,29.713,28.789,28.8841,20078.76468402,0
+YORW.US,D,20180607,000000,28.8841,29.2297,28.791,29.0663,15293.345963563,0
+YORW.US,D,20180608,000000,29.0663,29.1594,28.6513,28.6513,18233.869135956,0
+YORW.US,D,20180611,000000,28.6979,28.9762,28.4671,28.6513,17488.640392402,0
+YORW.US,D,20180612,000000,28.4671,29.0217,28.4671,28.8355,16023.427781434,0
+YORW.US,D,20180613,000000,28.8841,28.9762,28.5137,28.6049,24290.619818653,0
+YORW.US,D,20180614,000000,28.7435,29.2069,28.6445,29.0663,23340.402680871,0
+YORW.US,D,20180615,000000,28.9277,29.5734,28.3305,28.4197,79402.204014978,0
+YORW.US,D,20180618,000000,28.5137,29.296,28.5137,29.2515,20163.587467839,0
+YORW.US,D,20180619,000000,29.1594,29.9882,29.1594,29.8526,28220.742135601,0
+YORW.US,D,20180620,000000,29.803,30.1477,29.5734,29.7595,17403.817608584,0
+YORW.US,D,20180621,000000,29.6208,30.1754,29.4366,29.9457,20202.969474612,0
+YORW.US,D,20180622,000000,29.9457,30.3586,29.8526,30.219,82237.708502643,0
+YORW.US,D,20180625,000000,30.0358,30.5419,30.0358,30.219,23011.209496049,0
+YORW.US,D,20180626,000000,30.2675,30.8677,30.0358,30.6815,21371.302342214,0
+YORW.US,D,20180627,000000,30.6815,30.7261,30.219,30.219,12019.590426166,0
+YORW.US,D,20180628,000000,30.3319,30.427,30.0526,30.1012,13906.897366139,0
+YORW.US,D,20180629,000000,30.1012,30.1942,29.404,29.497,21304.655869214,0
+YORW.US,D,20180702,000000,29.4515,30.3785,29.4515,30.3785,18611.53248296,0
+YORW.US,D,20180703,000000,30.3785,30.8429,30.3785,30.7023,12169.040092895,0
+YORW.US,D,20180705,000000,30.7023,31.1211,30.6111,31.1211,19264.869877375,0
+YORW.US,D,20180706,000000,31.0747,31.1845,30.7963,31.0261,13236.393455951,0
+YORW.US,D,20180709,000000,31.0261,31.1211,29.8209,29.8694,14955.064623332,0
+YORW.US,D,20180710,000000,29.9606,30.1942,29.8694,30.0526,12436.635779943,0
+YORW.US,D,20180711,000000,30.0061,30.3785,30.0061,30.3319,10145.410821784,0
+YORW.US,D,20180712,000000,30.4695,30.5181,29.9606,30.2854,13642.331064228,0
+YORW.US,D,20180713,000000,30.1477,30.427,30.0526,30.0526,11498.536182706,0
+YORW.US,D,20180716,000000,30.2378,30.2378,29.7744,30.0526,12953.650843221,0
+YORW.US,D,20180717,000000,30.1942,30.3319,29.6842,29.7744,17240.230811218,0
+YORW.US,D,20180718,000000,29.8209,29.8209,29.3109,29.4515,16955.468608398,0
+YORW.US,D,20180719,000000,29.5426,29.915,29.5426,29.8209,17609.815797858,0
+YORW.US,D,20180720,000000,29.7288,29.8209,29.5426,29.6842,10619.004698106,0
+YORW.US,D,20180723,000000,29.5892,29.5892,29.2654,29.4515,13356.559066361,0
+YORW.US,D,20180724,000000,29.497,29.5426,29.0802,29.404,12739.574293582,0
+YORW.US,D,20180725,000000,29.3109,29.4515,28.9395,28.9871,8734.7271432694,0
+YORW.US,D,20180726,000000,29.0336,29.6842,29.0336,29.6842,12274.058777624,0
+YORW.US,D,20180727,000000,29.5892,29.5892,28.8029,28.8475,16214.279045026,0
+YORW.US,D,20180730,000000,28.895,29.1257,28.8029,28.8029,10588.710846742,0
+YORW.US,D,20180731,000000,28.895,29.1257,28.6613,28.7543,32108.45306064,0
+YORW.US,D,20180801,000000,28.7088,28.7088,27.6888,28.1067,28329.800000511,0
+YORW.US,D,20180802,000000,28.0126,28.2443,27.7799,27.9195,17017.06610617,0
+YORW.US,D,20180803,000000,27.7799,27.8284,26.853,27.1788,32813.290002374,0
+YORW.US,D,20180806,000000,27.364,27.9661,27.3452,27.8284,19852.570593835,0
+YORW.US,D,20180807,000000,27.876,27.876,27.2244,27.5472,21296.57750885,0
+YORW.US,D,20180808,000000,27.5957,27.9195,27.2244,27.6888,12406.341928579,0
+YORW.US,D,20180809,000000,27.6442,27.876,27.5036,27.6442,6995.8600749792,0
+YORW.US,D,20180810,000000,27.5957,27.8284,27.4116,27.4116,8316.671994447,0
+YORW.US,D,20180813,000000,27.364,27.6888,27.1312,27.5036,11303.645738932,0
+YORW.US,D,20180814,000000,27.5472,28.4285,27.5472,28.4285,17123.094585945,0
+YORW.US,D,20180815,000000,28.4285,28.5919,28.0592,28.1513,13275.775462724,0
+YORW.US,D,20180816,000000,28.2443,28.4771,27.876,27.9661,13255.579561815,0
+YORW.US,D,20180817,000000,27.9195,28.6157,27.876,28.4285,14937.898107559,0
+YORW.US,D,20180820,000000,28.3394,28.8475,28.2443,28.2909,12905.180681038,0
+YORW.US,D,20180821,000000,28.1067,28.7543,28.1067,28.5711,18196.506719273,0
+YORW.US,D,20180822,000000,28.7247,28.8029,27.876,28.0592,18667.07121046,0
+YORW.US,D,20180823,000000,28.1067,28.3394,27.9195,28.2909,13131.374771223,0
+YORW.US,D,20180824,000000,28.1067,28.2909,27.9661,28.1513,12122.589520804,0
+YORW.US,D,20180827,000000,28.0592,28.1423,27.9195,27.9661,17889.529025452,0
+YORW.US,D,20180828,000000,27.9661,28.0948,27.876,27.876,13986.671174731,0
+YORW.US,D,20180829,000000,27.9195,28.0126,27.456,27.5036,30050.490757983,0
+YORW.US,D,20180830,000000,27.456,28.1513,27.4116,28.0592,25341.816460981,0
+YORW.US,D,20180831,000000,27.9195,28.4285,27.876,27.9195,28617.591588469,0
+YORW.US,D,20180904,000000,27.7799,28.1978,27.6888,27.876,13319.196649679,0
+YORW.US,D,20180905,000000,27.8284,28.4285,27.8284,28.2909,12167.020502804,0
+YORW.US,D,20180906,000000,28.3394,28.6613,28.1513,28.5711,19680.905436106,0
+YORW.US,D,20180907,000000,28.6157,28.6157,28.2443,28.4523,12715.339212491,0
+YORW.US,D,20180910,000000,28.5237,28.9395,28.3394,28.8029,15823.488362431,0
+YORW.US,D,20180911,000000,28.7613,29.1257,28.5237,28.5237,10836.110632882,0
+YORW.US,D,20180912,000000,28.4771,28.8475,27.9195,27.9195,21029.991616847,0
+YORW.US,D,20180913,000000,27.9661,28.1067,27.8284,27.876,19341.61430083,0
+YORW.US,D,20180914,000000,27.7799,27.9195,27.456,27.8284,39127.538421665,0
+YORW.US,D,20180917,000000,27.876,28.5237,27.5957,28.3394,49154.80322313,0
+YORW.US,D,20180918,000000,27.8284,28.3849,27.5957,27.6442,16776.73488535,0
+YORW.US,D,20180919,000000,27.6888,28.1978,26.9926,27.364,30225.185300848,0
+YORW.US,D,20180920,000000,27.456,27.7799,27.1312,27.5472,11478.340281797,0
+YORW.US,D,20180921,000000,27.456,27.8284,27.456,27.8284,69860.650630382,0
+YORW.US,D,20180924,000000,27.7344,27.9195,27.5957,27.876,15011.613145878,0
+YORW.US,D,20180925,000000,27.9195,28.0592,27.7799,27.7799,19859.639159154,0
+YORW.US,D,20180926,000000,27.8284,28.0592,27.7294,27.8284,17056.448112944,0
+YORW.US,D,20180927,000000,27.9374,28.3493,27.8938,28.0799,11823.690187346,0
+YORW.US,D,20180928,000000,28.0799,28.4057,28.0799,28.3602,32585.076322099,0
+YORW.US,D,20181001,000000,28.3602,28.4147,28.077,28.2751,36806.019612141,0
+YORW.US,D,20181002,000000,28.2196,28.4415,28.0899,28.3226,14490.558902418,0
+YORW.US,D,20181003,000000,28.3226,28.6851,28.076,28.5831,20284.762873295,0
+YORW.US,D,20181004,000000,28.4811,28.6573,28.3493,28.4613,16855.498898896,0
+YORW.US,D,20181005,000000,28.6663,28.6663,28.0701,28.3602,11052.20677261,0
+YORW.US,D,20181008,000000,28.3325,28.9177,28.3325,28.6761,18984.146854736,0
+YORW.US,D,20181009,000000,28.6663,29.199,28.4236,28.8534,22656.771435091,0
+YORW.US,D,20181010,000000,28.892,29.5714,28.8475,28.9465,18616.581458186,0
+YORW.US,D,20181011,000000,28.9465,29.4515,28.6107,28.6761,43998.789720986,0
+YORW.US,D,20181012,000000,28.7415,29.1039,28.0136,28.2939,33274.766338151,0
+YORW.US,D,20181015,000000,28.4711,28.7801,28.1265,28.6295,22631.526558954,0
+YORW.US,D,20181016,000000,28.6295,29.7595,28.6295,29.6188,22181.157968677,0
+YORW.US,D,20181017,000000,29.507,29.7397,29.2644,29.6188,14474.402181691,0
+YORW.US,D,20181018,000000,29.609,29.7496,29.3574,29.6188,16734.32349344,0
+YORW.US,D,20181019,000000,29.4426,30.1883,29.4337,30.0665,40634.152629498,0
+YORW.US,D,20181022,000000,29.9466,30.318,29.613,30.2061,17948.097138089,0
+YORW.US,D,20181023,000000,30.1051,30.3458,29.404,30.0764,13487.832422272,0
+YORW.US,D,20181024,000000,30.0665,30.3081,29.7397,29.7397,17510.855883403,0
+YORW.US,D,20181025,000000,29.813,29.813,29.1425,29.404,20810.866091981,0
+YORW.US,D,20181026,000000,29.2911,29.8228,28.994,29.199,11295.567378568,0
+YORW.US,D,20181029,000000,29.2911,30.019,29.0505,29.8813,13288.902798315,0
+YORW.US,D,20181030,000000,29.8526,30.0764,29.3723,29.8714,12356.861971351,0
+YORW.US,D,20181031,000000,29.8714,29.8714,29.0495,29.0495,22855.701059048,0
+YORW.US,D,20181101,000000,29.0594,29.7744,28.6851,29.0128,14580.430661464,0
+YORW.US,D,20181102,000000,29.0128,29.6852,28.7227,29.6566,12798.142406219,0
+YORW.US,D,20181105,000000,29.7218,29.8328,28.9365,28.9762,11746.94576389,0
+YORW.US,D,20181106,000000,29.0594,29.4604,28.6295,29.2644,6793.9010658863,0
+YORW.US,D,20181107,000000,29.3178,29.5258,29.1614,29.4139,11870.140759438,0
+YORW.US,D,20181108,000000,29.404,29.7308,29.2307,29.6377,6252.6509215172,0
+YORW.US,D,20181109,000000,29.6377,29.803,28.9841,29.2822,9184.0859385012,0
+YORW.US,D,20181112,000000,29.2277,29.8526,29.2277,29.6754,9820.2568171439,0
+YORW.US,D,20181113,000000,29.8526,30.0853,29.3772,29.5526,12131.677676213,0
+YORW.US,D,20181114,000000,29.5802,29.813,29.0772,29.2742,28554.98429565,0
+YORW.US,D,20181115,000000,29.2911,29.9378,28.9762,29.803,13572.655206091,0
+YORW.US,D,20181116,000000,29.7764,30.4577,29.1614,30.4032,22754.721554501,0
+YORW.US,D,20181119,000000,30.2527,30.7181,29.71,30.4577,24203.777444742,0
+YORW.US,D,20181120,000000,30.3745,30.7469,29.7803,30.6181,20159.548287657,0
+YORW.US,D,20181121,000000,30.6082,30.7369,29.802,30.6379,10102.999429875,0
+YORW.US,D,20181123,000000,30.5497,30.5497,29.7664,30.3844,7660.305214895,0
+YORW.US,D,20181126,000000,30.4497,30.7657,30.2725,30.5042,15026.76007156,0
+YORW.US,D,20181127,000000,30.4844,30.7003,29.908,30.4577,16353.630761301,0
+YORW.US,D,20181128,000000,30.3269,31.4282,30.3269,31.2885,26323.337245173,0
+YORW.US,D,20181129,000000,31.2222,31.4004,30.4993,30.5409,15977.987004387,0
+YORW.US,D,20181130,000000,30.5409,31.2321,30.3973,30.8973,25950.722873396,0
+YORW.US,D,20181203,000000,31.036,31.1945,30.5953,31.1757,11253.155986658,0
+YORW.US,D,20181204,000000,31.1578,31.343,30.3745,30.7835,24266.384737562,0
+YORW.US,D,20181206,000000,30.6468,30.6815,29.5278,30.3269,23423.205874598,0
+YORW.US,D,20181207,000000,30.0764,30.6815,29.4782,30.3458,31315.76394995,0
+YORW.US,D,20181210,000000,30.1596,31.3351,30.1378,31.2885,24435.020510154,0
+YORW.US,D,20181211,000000,31.344,31.7926,30.6755,31.7926,25316.571584845,0
+YORW.US,D,20181212,000000,31.9986,32.268,31.7262,32.1273,22462.890786362,0
+YORW.US,D,20181213,000000,32.2036,32.3422,31.7836,32.0174,19449.662370695,0
+YORW.US,D,20181214,000000,33.6108,33.6761,31.9026,32.67,32925.377252421,0
+YORW.US,D,20181217,000000,32.8087,33.0137,31.9026,32.052,35856.812269405,0
+YORW.US,D,20181218,000000,32.2768,32.8552,31.6708,31.9026,21145.10825203,0
+YORW.US,D,20181219,000000,31.9896,31.9896,31.0261,31.3073,23433.303825053,0
+YORW.US,D,20181220,000000,31.4648,31.7174,30.9707,31.3727,24150.258307333,0
+YORW.US,D,20181221,000000,31.036,32.062,28.6761,28.6761,127450.27186828,0
+YORW.US,D,20181224,000000,28.7603,29.404,27.876,27.876,22593.154347227,0
+YORW.US,D,20181226,000000,28.1077,29.497,28.0334,29.2188,43112.189671069,0
+YORW.US,D,20181227,000000,29.1425,29.7308,28.6663,29.3476,23178.835473596,0
+YORW.US,D,20181228,000000,29.4792,30.7637,29.0574,30.3141,14524.891933964,0
+YORW.US,D,20181231,000000,30.2378,30.3042,30.013,30.0704,19069.9794336,0
+YORW.US,D,20190102,000000,29.7972,29.816,28.8385,29.6486,13485.812832181,0
+YORW.US,D,20190103,000000,29.4238,29.5436,29.0009,29.1505,14471.372796554,0
+YORW.US,D,20190104,000000,29.2267,29.5436,28.4187,29.5436,21611.633563034,0
+YORW.US,D,20190107,000000,29.2742,29.9932,28.8891,29.2742,16197.112529253,0
+YORW.US,D,20190108,000000,29.2644,29.5624,29.0752,29.507,15633.646893884,0
+YORW.US,D,20190109,000000,29.4792,29.816,29.0851,29.2911,8881.1474248618,0
+YORW.US,D,20190110,000000,29.2742,29.7238,29.2742,29.4604,14996.466220196,0
+YORW.US,D,20190111,000000,29.2446,29.9674,28.8465,29.6208,12034.737351848,0
+YORW.US,D,20190114,000000,29.5912,29.9566,29.0851,29.3376,14987.378064786,0
+YORW.US,D,20190115,000000,29.3476,29.9932,28.8504,29.0574,31719.681968136,0
+YORW.US,D,20190116,000000,29.3099,29.5347,29.1029,29.498,15255.983546881,0
+YORW.US,D,20190117,000000,29.4436,29.601,29.2307,29.3277,17954.155908362,0
+YORW.US,D,20190118,000000,29.3852,30.4359,29.3852,30.0318,31961.022984003,0
+YORW.US,D,20190122,000000,29.9576,29.9853,29.1425,29.3,67989.500411136,0
+YORW.US,D,20190123,000000,29.2742,30.1844,29.2742,30.0506,16108.250565252,0
+YORW.US,D,20190124,000000,30.0031,30.2943,29.7,30.2774,10112.087585283,0
+YORW.US,D,20190125,000000,30.5013,30.7161,30.1081,30.2576,28801.374286743,0
+YORW.US,D,20190128,000000,30.1645,30.1645,29.5268,30.013,7620.9232081219,0
+YORW.US,D,20190129,000000,30.013,30.4359,29.802,30.324,25128.749706388,0
+YORW.US,D,20190130,000000,30.5211,30.5666,30.2111,30.5567,15776.027995294,0
+YORW.US,D,20190131,000000,30.5666,30.8697,30.424,30.8597,15067.151873379,0
+YORW.US,D,20190201,000000,30.9321,30.9697,30.2576,30.5953,25216.601875343,0
+YORW.US,D,20190204,000000,30.5567,30.6715,30.0655,30.4289,8180.3496633093,0
+YORW.US,D,20190205,000000,30.5864,30.7637,30.0853,30.6795,20187.822548929,0
+YORW.US,D,20190206,000000,30.8311,30.8311,30.3992,30.4913,7281.6320728457,0
+YORW.US,D,20190207,000000,30.324,30.5666,30.0418,30.2576,14924.770771968,0
+YORW.US,D,20190208,000000,30.2378,31.7302,30.2378,31.6094,29358.78115184,0
+YORW.US,D,20190211,000000,31.7302,31.7302,30.9885,31.646,17598.708052359,0
+YORW.US,D,20190212,000000,31.7015,32.1144,31.3024,32.0412,20262.547382294,0
+YORW.US,D,20190213,000000,32.0412,32.0946,31.549,32.0224,8605.4733774499,0
+YORW.US,D,20190214,000000,31.3717,32.3006,31.3717,32.0748,17726.952023133,0
+YORW.US,D,20190215,000000,31.9848,32.359,31.9748,32.1916,25839.645418395,0
+YORW.US,D,20190219,000000,32.1916,32.8552,32.1916,32.8185,34397.658428709,0
+YORW.US,D,20190220,000000,32.6967,33.1849,32.5046,33.1849,25992.124470261,0
+YORW.US,D,20190221,000000,32.8185,33.7663,32.8185,33.7663,14562.254350646,0
+YORW.US,D,20190222,000000,33.7851,34.1684,33.3573,34.1426,30529.133609533,0
+YORW.US,D,20190225,000000,33.8118,34.094,33.3444,33.4009,22586.085781908,0
+YORW.US,D,20190226,000000,33.2959,33.5939,32.564,33.5306,24609.71505302,0
+YORW.US,D,20190227,000000,33.4325,34.0386,33.3811,34.0386,17439.160435175,0
+YORW.US,D,20190228,000000,33.8514,34.3526,33.6791,34.3526,45029.790462406,0
+YORW.US,D,20190301,000000,34.399,34.399,33.7266,33.8811,29298.193449112,0
+YORW.US,D,20190304,000000,33.8811,34.2278,33.3147,33.587,15673.028900657,0
+YORW.US,D,20190305,000000,33.0295,33.7049,33.0295,33.0789,11484.39905207,0
+YORW.US,D,20190306,000000,33.0195,33.0959,31.8906,32.4581,26240.534051445,0
+YORW.US,D,20190307,000000,32.5135,32.7126,32.3234,32.3234,9933.353862236,0
+YORW.US,D,20190308,000000,32.5036,32.8532,32.06,32.5591,13408.05861368,0
+YORW.US,D,20190311,000000,32.7749,33.7197,32.6383,33.6543,24189.640314106,0
+YORW.US,D,20190312,000000,33.6543,33.6543,32.6274,33.2295,43500.960763572,0
+YORW.US,D,20190313,000000,31.9094,32.8919,31.8064,32.2848,18323.740895002,0
+YORW.US,D,20190314,000000,32.0144,32.6551,31.5896,31.844,17016.056311125,0
+YORW.US,D,20190315,000000,31.8252,32.6502,31.5708,31.7788,99475.91972377,0
+YORW.US,D,20190318,000000,32.0877,32.1362,31.345,31.5708,23927.093602286,0
+YORW.US,D,20190319,000000,31.5044,32.8126,31.345,31.6183,18984.146854736,0
+YORW.US,D,20190320,000000,31.6648,32.5036,31.2113,32.3046,30222.155915712,0
+YORW.US,D,20190321,000000,32.1362,32.7948,32.1362,32.5987,18413.612654049,0
+YORW.US,D,20190322,000000,32.3818,32.6462,31.5995,31.5995,27221.045040591,0
+YORW.US,D,20190325,000000,31.8252,32.4304,31.4103,32.4106,21038.069977211,0
+YORW.US,D,20190326,000000,32.3234,32.6086,32.0332,32.5036,15924.467866978,0
+YORW.US,D,20190327,000000,32.3917,32.5492,31.9778,32.4106,10599.818592243,0
+YORW.US,D,20190328,000000,32.3432,32.7581,31.6648,31.958,15089.367364378,0
+YORW.US,D,20190329,000000,31.8718,32.5393,31.5896,32.3432,34182.572084025,0
+YORW.US,D,20190401,000000,32.3333,32.5581,31.7599,31.9678,21371.302342214,0
+YORW.US,D,20190402,000000,31.6183,32.3482,31.5242,31.75,18267.192372456,0
+YORW.US,D,20190403,000000,31.75,31.8818,31.447,31.6648,9147.7333168644,0
+YORW.US,D,20190404,000000,31.8629,32.1848,31.4391,31.6371,10423.104459286,0
+YORW.US,D,20190405,000000,31.8213,32.4482,31.8213,32.3135,14810.66393183,0
+YORW.US,D,20190408,000000,32.1075,32.1075,31.4866,31.5331,21474.301436851,0
+YORW.US,D,20190409,000000,31.4955,31.8084,31.449,31.449,9201.2524542741,0
+YORW.US,D,20190410,000000,31.4668,31.9194,31.4668,31.8906,13604.968647545,0
+YORW.US,D,20190411,000000,31.8064,32.0144,31.6836,31.6836,12809.25015172,0
+YORW.US,D,20190412,000000,31.7788,32.0332,31.4955,31.7698,13872.564334594,0
+YORW.US,D,20190415,000000,31.853,31.8808,31.3638,31.3638,12057.962637894,0
+YORW.US,D,20190416,000000,31.4292,31.7134,30.8855,30.8855,18838.736368189,0
+YORW.US,D,20190417,000000,30.9765,31.448,30.7775,31.0727,34647.077804939,0
+YORW.US,D,20190418,000000,30.9291,31.345,30.8855,31.1103,16483.894322165,0
+YORW.US,D,20190422,000000,31.1013,31.4004,30.5429,30.7121,23710.997462556,0
+YORW.US,D,20190423,000000,30.4577,31.2212,30.4359,31.0815,28043.0182076,0
+YORW.US,D,20190424,000000,31.0331,31.7876,31.0331,31.4866,23722.105208056,0
+YORW.US,D,20190425,000000,31.4866,31.4866,31.241,31.3262,6905.9883159329,0
+YORW.US,D,20190426,000000,31.3737,31.8064,31.3737,31.4668,11651.015234572,0
+YORW.US,D,20190429,000000,31.4955,31.7312,31.2004,31.345,13178.83513836,0
+YORW.US,D,20190430,000000,31.3549,32.1075,31.1568,32.0688,45081.290009725,0
+YORW.US,D,20190501,000000,32.0144,32.1075,31.5896,31.5896,9186.1055285921,0
+YORW.US,D,20190502,000000,31.5896,31.5896,31.1845,31.3549,11207.715209612,0
+YORW.US,D,20190503,000000,31.5044,32.0332,31.5044,32.0234,16152.681547253,0
+YORW.US,D,20190506,000000,31.8718,32.0332,31.6648,31.6748,10029.284391555,0
+YORW.US,D,20190507,000000,31.75,31.9956,31.1559,31.1559,10753.307439153,0
+YORW.US,D,20190508,000000,31.1559,31.4391,31.1559,31.3361,9131.576596137,0
+YORW.US,D,20190509,000000,31.646,32.3333,31.4678,32.3135,26378.875972673,0
+YORW.US,D,20190510,000000,32.3234,33.0979,32.3234,33.0979,25965.869799079,0
+YORW.US,D,20190513,000000,32.8532,33.2375,32.8532,33.0195,22153.893502449,0
+YORW.US,D,20190514,000000,33.1077,33.2949,32.6274,32.9097,12609.310732717,0
+YORW.US,D,20190515,000000,32.8334,33.1829,32.4947,33.0591,13112.188665358,0
+YORW.US,D,20190516,000000,33.0591,33.1077,32.6749,32.9373,12403.312543442,0
+YORW.US,D,20190517,000000,32.8532,32.9523,32.7849,32.8919,11152.176482112,0
+YORW.US,D,20190520,000000,32.7581,33.3147,32.7581,33.0117,10849.237968473,0
+YORW.US,D,20190521,000000,33.1593,33.5702,33.1077,33.4276,16152.681547253,0
+YORW.US,D,20190522,000000,33.3999,33.795,33.1999,33.7098,9455.7208057312,0
+YORW.US,D,20190523,000000,33.5603,33.6207,33.3622,33.5959,14148.238382006,0
+YORW.US,D,20190524,000000,33.7197,34.21,33.2395,34.21,31130.97145663,0
+YORW.US,D,20190528,000000,34.0296,34.2376,33.5306,33.5306,18957.892183554,0
+YORW.US,D,20190529,000000,33.4929,33.691,32.9295,33.0195,31000.707895765,0
+YORW.US,D,20190530,000000,33.1177,33.2067,32.5987,32.8245,12992.023054948,0
+YORW.US,D,20190531,000000,32.7749,32.7749,32.4392,32.4947,6358.679401291,0
+YORW.US,D,20190603,000000,32.467,32.8245,32.4304,32.6373,21995.355680311,0
+YORW.US,D,20190604,000000,32.7681,32.7681,32.4392,32.7126,22077.149078994,0
+YORW.US,D,20190605,000000,32.7849,32.9423,32.4392,32.6928,25277.189578071,0
+YORW.US,D,20190606,000000,32.7749,32.9373,32.4363,32.6175,6772.6953699315,0
+YORW.US,D,20190607,000000,32.8245,32.9097,32.3234,32.5304,10059.578242919,0
+YORW.US,D,20190610,000000,32.6551,32.6651,32.0432,32.3135,18521.660723913,0
+YORW.US,D,20190611,000000,32.2501,32.4392,31.9094,32.0778,18674.139775778,0
+YORW.US,D,20190612,000000,32.1936,32.7681,32.1936,32.7681,11225.891520431,0
+YORW.US,D,20190613,000000,32.7482,32.872,32.4204,32.5789,10644.249574243,0
+YORW.US,D,20190614,000000,32.8532,32.9571,32.5789,32.5987,7826.9213973967,0
+YORW.US,D,20190617,000000,32.7027,32.9295,32.4204,32.6651,25328.68912539,0
+YORW.US,D,20190618,000000,32.7681,32.7948,32.2946,32.7849,15627.588123611,0
+YORW.US,D,20190619,000000,32.5789,33.691,32.4749,33.6543,18072.301928681,0
+YORW.US,D,20190620,000000,33.8613,33.9178,33.0195,33.0295,20080.78427411,0
+YORW.US,D,20190621,000000,32.8532,33.6454,32.8532,33.4087,45299.405739545,0
+YORW.US,D,20190624,000000,33.3811,33.6821,33.1463,33.1641,12793.093430992,0
+YORW.US,D,20190625,000000,33.2197,33.5652,32.9097,33.1463,9491.0636323224,0
+YORW.US,D,20190626,000000,33.2909,33.4236,31.5896,32.5393,33259.61941247,0
+YORW.US,D,20190627,000000,32.6274,33.9158,32.4581,32.8641,26966.576689135,0
+YORW.US,D,20190628,000000,32.7759,33.898,32.7304,33.8286,74218.926046607,0
+YORW.US,D,20190701,000000,33.8098,34.0702,33.1305,33.4691,17573.463176222,0
+YORW.US,D,20190702,000000,33.5068,34.1892,33.4603,34.1892,34168.434953388,0
+YORW.US,D,20190703,000000,34.199,34.5198,34.0663,34.3614,23773.604755375,0
+YORW.US,D,20190705,000000,34.1703,34.6813,34,34.6813,13585.782541682,0
+YORW.US,D,20190708,000000,34.3318,34.9071,33.9624,34.199,22449.76345077,0
+YORW.US,D,20190709,000000,34.2554,34.4396,33.9812,34.1614,9748.5613689159,0
+YORW.US,D,20190710,000000,34.105,34.3516,33.9624,33.9624,14340.099440644,0
+YORW.US,D,20190711,000000,33.8386,34.0852,33.6316,33.792,12004.443500484,0
+YORW.US,D,20190712,000000,33.6504,33.898,33.6504,33.6603,15067.151873379,0
+YORW.US,D,20190715,000000,34.0663,34.0663,33.3385,33.6217,11831.76854771,0
+YORW.US,D,20190716,000000,33.6019,33.7158,33.4415,33.6019,11875.189734665,0
+YORW.US,D,20190717,000000,33.6118,33.7058,33.4969,33.6118,16789.862220941,0
+YORW.US,D,20190718,000000,33.6118,33.6959,33.5068,33.6019,30688.681226717,0
+YORW.US,D,20190719,000000,33.4236,34.0098,33.4236,33.888,17741.089153768,0
+YORW.US,D,20190722,000000,33.7257,33.9426,33.4197,33.7158,16492.982477574,0
+YORW.US,D,20190723,000000,33.7356,33.7356,33.385,33.5167,17466.424901403,0
+YORW.US,D,20190724,000000,33.5068,34.0277,33.3405,33.8098,18077.350903908,0
+YORW.US,D,20190725,000000,33.9247,34.0366,33.7633,33.7633,12423.508444352,0
+YORW.US,D,20190726,000000,33.7722,34.0663,33.6781,33.688,32924.367457375,0
+YORW.US,D,20190729,000000,33.8019,34.0188,33.587,33.8584,32175.099533641,0
+YORW.US,D,20190730,000000,33.8019,34.3704,33.5454,34.0564,34090.680734887,0
+YORW.US,D,20190731,000000,34.1892,34.9081,34.0663,34.0663,32927.396842512,0
+YORW.US,D,20190801,000000,34.209,34.7288,33.9722,33.9722,17092.800734581,0
+YORW.US,D,20190802,000000,33.9059,34.3614,33.8019,33.8386,10847.218378381,0
+YORW.US,D,20190805,000000,33.6504,34.5922,32.7759,33.1493,29075.028744064,0
+YORW.US,D,20190806,000000,33.2137,34.1248,32.5214,34.0752,44582.451257265,0
+YORW.US,D,20190807,000000,33.8584,34.3802,33.4325,33.7257,28702.414372288,0
+YORW.US,D,20190808,000000,33.8584,34.8774,33.3899,34.312,32269.010472869,0
+YORW.US,D,20190809,000000,34.4168,35.7122,34.0098,35.4785,48191.458749756,0
+YORW.US,D,20190812,000000,35.5161,37.1224,35.3933,35.9895,39507.22135876,0
+YORW.US,D,20190813,000000,36.6916,36.6916,35.6953,36.1034,36805.009817097,0
+YORW.US,D,20190814,000000,35.7983,36.4579,35.6855,35.837,28718.571093015,0
+YORW.US,D,20190815,000000,35.8568,36.2717,35.7785,35.9717,21897.405560902,0
+YORW.US,D,20190816,000000,35.9994,36.3202,35.9994,36.2262,24479.451492154,0
+YORW.US,D,20190819,000000,36.34,36.4816,36.0083,36.2539,16157.73052248,0
+YORW.US,D,20190820,000000,36.1885,36.453,36.143,36.3974,16682.823946122,0
+YORW.US,D,20190821,000000,36.3302,36.756,35.5339,35.5517,23317.177394825,0
+YORW.US,D,20190822,000000,35.6201,35.9717,35.3675,35.6102,13987.680969776,0
+YORW.US,D,20190823,000000,35.5429,36.1232,34.4822,34.4822,26779.764605723,0
+YORW.US,D,20190826,000000,34.6546,35.8271,34.6546,35.7983,20294.860823749,0
+YORW.US,D,20190827,000000,36.1232,36.4054,35.2418,35.3745,19917.197476745,0
+YORW.US,D,20190828,000000,35.3745,36.7332,35.2883,35.4983,12136.72665144,0
+YORW.US,D,20190829,000000,35.7151,36.1687,35.4487,35.7785,13128.345386086,0
+YORW.US,D,20190830,000000,35.7983,35.8261,35.0893,35.3646,23061.699248323,0
+YORW.US,D,20190903,000000,35.2695,36.2906,35.2695,36.1786,29993.942235437,0
+YORW.US,D,20190904,000000,36.1034,36.3866,35.9251,36.2906,13975.563429231,0
+YORW.US,D,20190905,000000,36.35,36.7084,35.9736,36.6332,33582.753827019,0
+YORW.US,D,20190906,000000,36.6996,36.6996,36.2539,36.34,16216.298635117,0
+YORW.US,D,20190909,000000,36.3876,36.3876,35.4835,35.9994,35411.492654355,0
+YORW.US,D,20190910,000000,36.1786,36.1836,35.5617,35.7449,32528.527799553,0
+YORW.US,D,20190911,000000,35.9895,36.861,35.8855,36.8134,55638.697210058,0
+YORW.US,D,20190912,000000,36.8708,37.1254,36.7362,37.0026,48998.284991082,0
+YORW.US,D,20190913,000000,37.2204,37.4759,36.746,37.2293,23106.130230322,0
+YORW.US,D,20190916,000000,37.1531,37.7513,37.1531,37.6453,27776.432315597,0
+YORW.US,D,20190917,000000,37.4957,38.2533,37.4957,37.8919,24746.037384157,0
+YORW.US,D,20190918,000000,38.283,38.6019,38.0137,38.4316,49195.195024948,0
+YORW.US,D,20190919,000000,38.5286,39.099,38.3563,38.7643,37437.141515557,0
+YORW.US,D,20190920,000000,38.801,39.2288,38.1186,39.0852,78607.495314198,0
+YORW.US,D,20190923,000000,39.4932,40.3221,39.2198,39.7685,53035.44558285,0
+YORW.US,D,20190924,000000,39.7863,40.526,39.7863,40.326,51605.575798471,0
+YORW.US,D,20190925,000000,40.6191,41.8897,40.1745,41.3975,46297.083244465,0
+YORW.US,D,20190926,000000,41.5589,42.1937,40.6112,41.1114,52195.296105023,0
+YORW.US,D,20190927,000000,41.4836,41.7837,41.1312,41.6926,24733.919843612,0
+YORW.US,D,20190930,000000,42.1877,43.4802,41.2946,41.5124,145613.45535105,0
+YORW.US,D,20191001,000000,41.4748,41.6352,40.5409,40.7241,35135.818606943,0
+YORW.US,D,20191002,000000,40.5607,40.7796,39.5496,40.2477,40213.068095539,0
+YORW.US,D,20191003,000000,40.2577,40.3319,39.611,40.1517,45032.819847542,0
+YORW.US,D,20191004,000000,40.8836,40.9895,40.2577,40.8182,35774.009075677,0
+YORW.US,D,20191007,000000,41.4748,41.7877,40.9222,41.2648,41795.416931783,0
+YORW.US,D,20191008,000000,41.3787,41.5124,40.5894,41.1698,60920.935092884,0
+YORW.US,D,20191009,000000,41.3212,41.6114,41.1896,41.445,26974.655049498,0
+YORW.US,D,20191010,000000,41.4748,42.2443,41.2084,41.6451,44265.375612989,0
+YORW.US,D,20191011,000000,41.8827,42.2819,41.6679,41.8342,36877.71506037,0
+YORW.US,D,20191014,000000,41.8927,41.8927,40.4171,40.8746,30747.249339353,0
+YORW.US,D,20191015,000000,40.8836,41.0708,40.4567,40.6746,28497.425978059,0
+YORW.US,D,20191016,000000,40.637,40.8063,40.0953,40.7241,31863.072864592,0
+YORW.US,D,20191017,000000,40.6944,41.7837,40.6944,41.4262,26332.425400582,0
+YORW.US,D,20191018,000000,41.3044,41.6451,40.8865,41.349,46177.927429099,0
+YORW.US,D,20191021,000000,41.3589,41.9303,41.2292,41.8253,29369.88889734,0
+YORW.US,D,20191022,000000,41.8827,42.064,41.3985,41.7986,29290.115088748,0
+YORW.US,D,20191023,000000,41.7025,42.0808,41.4708,41.8075,47881.451670798,0
+YORW.US,D,20191024,000000,42.0808,42.0808,41.5223,41.6263,29201.253124748,0
+YORW.US,D,20191025,000000,41.4074,41.6263,41.1014,41.2549,22222.559565541,0
+YORW.US,D,20191028,000000,41.2648,41.7877,40.9716,41.141,22626.477583727,0
+YORW.US,D,20191029,000000,41.0836,41.6926,41.0826,41.5223,35546.805190447,0
+YORW.US,D,20191030,000000,41.5698,42.0719,41.1598,41.655,36296.073114182,0
+YORW.US,D,20191031,000000,41.7887,42.3869,41.3134,41.8729,70100.981851203,0
+YORW.US,D,20191101,000000,41.9501,42.0214,40.8934,41.3212,38685.248191752,0
+YORW.US,D,20191104,000000,41.5609,41.5609,40.2666,40.8459,46382.915823329,0
+YORW.US,D,20191105,000000,40.9222,41.1242,40.3359,40.5429,30584.672337034,0
+YORW.US,D,20191106,000000,40.5894,40.7439,40.2893,40.5429,22618.399223363,0
+YORW.US,D,20191107,000000,40.5607,40.5607,39.0872,39.5625,34198.728804752,0
+YORW.US,D,20191108,000000,39.5149,40.1607,39.4644,39.715,38702.414707525,0
+YORW.US,D,20191111,000000,39.7239,40.2874,39.4674,39.5526,30719.984873126,0
+YORW.US,D,20191112,000000,39.4862,40.1705,39.2575,39.7526,42219.530850878,0
+YORW.US,D,20191113,000000,39.8487,40.324,39.2496,40.0863,27752.197234505,0
+YORW.US,D,20191114,000000,40.1705,40.6172,39.4862,39.7813,35458.953021491,0
+YORW.US,D,20191115,000000,39.9913,40.3894,39.3228,40.1705,26692.922231813,0
+YORW.US,D,20191118,000000,40.2765,40.5043,39.7725,40.1795,31468.243001815,0
+YORW.US,D,20191119,000000,40.2091,40.8271,40.0963,40.5795,24612.744438156,0
+YORW.US,D,20191120,000000,40.5993,41.3985,40.5894,40.9518,51450.067361471,0
+YORW.US,D,20191121,000000,41.0746,41.245,40.2617,40.6746,28536.807984832,0
+YORW.US,D,20191122,000000,40.6746,41.3985,39.9517,40.9122,24185.601133925,0
+YORW.US,D,20191125,000000,41.0836,41.6164,40.5518,41.455,41316.774080232,0
+YORW.US,D,20191126,000000,41.2648,42.1927,41.2648,41.9887,43003.131806158,0
+YORW.US,D,20191127,000000,42.0551,42.4641,41.6451,42.1779,22237.706491223,0
+YORW.US,D,20191129,000000,41.9105,42.777,41.8531,42.1491,19603.151217606,0
+YORW.US,D,20191202,000000,42.3195,42.4057,41.2549,41.8629,79243.666192841,0
+YORW.US,D,20191203,000000,41.8629,42.2353,41.551,41.6926,30612.946598307,0
+YORW.US,D,20191204,000000,41.7788,42.1195,41.6451,41.8253,32723.418243328,0
+YORW.US,D,20191205,000000,41.7788,42.2263,41.3134,42.2263,36024.438246953,0
+YORW.US,D,20191206,000000,42.1105,42.6631,42.0263,42.3869,40580.633492089,0
+YORW.US,D,20191209,000000,42.4155,42.6542,41.7441,42.3571,30327.17460044,0
+YORW.US,D,20191210,000000,42.4453,43.2236,41.9016,42.4453,49880.845860818,0
+YORW.US,D,20191211,000000,42.5096,42.9949,42.0719,42.8622,40693.73053718,0
+YORW.US,D,20191212,000000,42.986,43.3474,42.3473,42.6443,38789.257081434,0
+YORW.US,D,20191213,000000,42.7195,43.1394,42.5096,42.7473,30593.760492443,0
+YORW.US,D,20191216,000000,42.9473,43.4048,42.777,43.1939,59770.7785361,0
+YORW.US,D,20191217,000000,43.2236,44.4971,43.1939,44.4308,47418.965539975,0
+YORW.US,D,20191218,000000,44.5071,44.6209,43.7564,44.1733,41780.2700061,0
+YORW.US,D,20191219,000000,44.3179,44.3367,43.4702,44.0218,52365.951467707,0
+YORW.US,D,20191220,000000,43.899,44.7269,43.7564,44.308,86849.44247528,0
+YORW.US,D,20191223,000000,44.3931,44.9447,43.4414,43.7277,57193.781580073,0
+YORW.US,D,20191224,000000,43.8891,44.0802,43.689,43.7564,28430.779505058,0
+YORW.US,D,20191226,000000,44.0604,44.0991,43.6426,43.9079,37971.323094608,0
+YORW.US,D,20191227,000000,44.1268,44.7447,43.8228,44.4506,58780.169596498,0
+YORW.US,D,20191230,000000,44.2981,44.3545,43.9069,44.2684,49376.958133132,0
+YORW.US,D,20191231,000000,44.2783,44.4308,43.8307,44.0109,29894.982320982,0
+YORW.US,D,20200102,000000,44.2119,44.2119,42.6175,42.8463,30919.924292128,0
+YORW.US,D,20200103,000000,42.8463,43.6396,42.7602,42.9057,42957.691029113,0
+YORW.US,D,20200106,000000,42.8562,43.2563,42.6661,42.7701,34004.848156022,0
+YORW.US,D,20200107,000000,42.7503,42.7503,42.3789,42.5789,26107.241105444,0
+YORW.US,D,20200108,000000,42.5789,42.6948,41.8531,42.1501,49584.975912497,0
+YORW.US,D,20200109,000000,42.0551,42.6473,42.0035,42.3888,46325.357505737,0
+YORW.US,D,20200110,000000,42.5215,42.8562,42.1303,42.5116,41704.535377691,0
+YORW.US,D,20200113,000000,42.7315,43.4662,42.7315,43.4008,43545.391745573,0
+YORW.US,D,20200114,000000,43.5048,43.6208,42.9919,43.2375,34738.969154075,0
+YORW.US,D,20200115,000000,43.4198,44.1446,43.4008,44.0109,35809.351902268,0
+YORW.US,D,20200116,000000,44.2496,45.5468,44.2446,45.1854,55561.952786602,0
+YORW.US,D,20200117,000000,45.3478,45.8152,45.1002,45.7102,28184.389513965,0
+YORW.US,D,20200121,000000,45.6726,46.8095,45.6062,46.6729,54171.465008998,0
+YORW.US,D,20200122,000000,46.9601,47.5136,46.6075,46.8461,61595.478183254,0
+YORW.US,D,20200123,000000,46.8837,47.581,46.6283,47.3423,47529.033199932,0
+YORW.US,D,20200124,000000,47.3136,47.5235,46.2153,46.4332,46772.696710878,0
+YORW.US,D,20200127,000000,46.2728,47.0017,46.0906,46.5609,25035.848562205,0
+YORW.US,D,20200128,000000,46.7897,47.1076,46.351,46.5312,40571.54533668,0
+YORW.US,D,20200129,000000,46.6183,46.6183,45.8726,46.4431,23727.154183283,0
+YORW.US,D,20200130,000000,46.3886,47.3423,46.0935,46.4153,24903.565411249,0
+YORW.US,D,20200131,000000,46.4728,46.5193,45.0606,45.2052,85699.285918496,0
+YORW.US,D,20200203,000000,45.434,46.5213,45.3854,46.0044,33090.983639877,0
+YORW.US,D,20200204,000000,46.3886,46.4153,45.5666,45.6242,24096.739169923,0
+YORW.US,D,20200205,000000,45.8726,46.4253,45.7024,46.2331,26664.64797054,0
+YORW.US,D,20200206,000000,46.243,46.243,45.8252,45.9113,21207.715544849,0
+YORW.US,D,20200207,000000,46.0935,46.1777,45.428,46.0539,74526.913535475,0
+YORW.US,D,20200210,000000,46.0638,46.6283,45.9678,46.6283,22242.75546645,0
+YORW.US,D,20200211,000000,46.7501,46.9601,45.8252,45.9212,19555.690850469,0
+YORW.US,D,20200212,000000,45.9212,46.5659,45.9212,46.3797,27356.357576684,0
+YORW.US,D,20200213,000000,46.5511,46.6283,45.835,46.5511,55760.882410559,0
+YORW.US,D,20200214,000000,46.6451,46.9403,46.2094,46.2926,41572.252226735,0
+YORW.US,D,20200218,000000,46.2926,46.8421,46.1104,46.4629,40814.905942636,0
+YORW.US,D,20200219,000000,46.4728,46.9699,46.3025,46.3886,39722.307703444,0
+YORW.US,D,20200220,000000,46.3124,46.5709,45.7568,46.4817,25412.502114164,0
+YORW.US,D,20200221,000000,46.5709,46.9025,46.141,46.5015,44120.974921488,0
+YORW.US,D,20200224,000000,46.3124,46.3124,44.8319,44.9071,23575.684926464,0
+YORW.US,D,20200225,000000,44.9844,45.1458,43.283,44.1169,35662.931620676,0
+YORW.US,D,20200226,000000,44.1822,45.1854,43.9871,45.0329,45803.293467232,0
+YORW.US,D,20200227,000000,44.5635,44.8031,41.2916,41.3718,54274.464103636,0
+YORW.US,D,20200228,000000,40.2428,40.8459,38.7188,40.5201,97128.146243065,0
+YORW.US,D,20200302,000000,41.1322,43.7673,40.6924,43.7673,50401.900104278,0
+YORW.US,D,20200303,000000,43.7673,44.2555,42.2541,42.5789,48850.854914444,0
+YORW.US,D,20200304,000000,43.2118,45.1567,42.5512,44.8309,49202.263590267,0
+YORW.US,D,20200305,000000,44.1693,45.0042,43.7198,44.8408,43791.781736666,0
+YORW.US,D,20200306,000000,44.6773,46.9769,43.7871,46.7372,73202.062435824,0
+YORW.US,D,20200309,000000,45.74,45.9707,43.2979,43.998,57838.03081908,0
+YORW.US,D,20200310,000000,45.3587,45.3587,41.4302,43.6435,55705.343683059,0
+YORW.US,D,20200311,000000,43.2118,43.2118,38.5366,38.9198,64676.362866966,0
+YORW.US,D,20200312,000000,36.9649,37.2145,33.8702,34.6744,126437.44743768,0
+YORW.US,D,20200313,000000,34.6744,38.7198,34.1386,38.7198,100203.98195155,0
+YORW.US,D,20200316,000000,35.3071,35.5647,33.1137,34.1099,73062.710719551,0
+YORW.US,D,20200317,000000,34.9328,42.5977,34.5406,42.2819,103437.34568713,0
+YORW.US,D,20200318,000000,39.7913,40.8271,37.8939,38.5187,99582.957998589,0
+YORW.US,D,20200319,000000,37.157,39.9755,35.9509,37.7037,77657.278176415,0
+YORW.US,D,20200320,000000,37.368,39.9349,34.5793,35.3835,111149.15044934,0
+YORW.US,D,20200323,000000,35.1725,36.8312,33.4009,35.4517,91008.788267549,0
+YORW.US,D,20200324,000000,37.1947,38.0681,33.7167,38.0008,76613.150099405,0
+YORW.US,D,20200325,000000,38.0097,40.2825,35.2795,35.7409,58363.124242722,0
+YORW.US,D,20200326,000000,36.552,41.0074,36.3906,40.7498,75274.161869119,0
+YORW.US,D,20200327,000000,39.1307,42.5601,39.1307,40.8459,44092.700660215,0
+YORW.US,D,20200330,000000,41.6213,45.023,41.2222,44.8121,62675.958881902,0
+YORW.US,D,20200331,000000,44.1505,44.2852,40.2805,41.6401,88949.816169847,0
+YORW.US,D,20200401,000000,39.9833,40.4973,36.9838,37.2719,79411.292170387,0
+YORW.US,D,20200402,000000,36.8114,39.61,36.3322,39.5902,53771.586170994,0
+YORW.US,D,20200403,000000,39.2832,39.6763,37.3967,38.4118,38393.417423613,0
+YORW.US,D,20200406,000000,40.0507,42.3017,40.0021,41.9085,65515.502549748,0
+YORW.US,D,20200407,000000,42.6373,43.2236,38.2404,38.49,59742.504274826,0
+YORW.US,D,20200408,000000,38.5632,39.4476,38.08,38.8614,81751.997085774,0
+YORW.US,D,20200409,000000,40.0695,41.4777,39.5318,41.2568,60392.812284106,0
+YORW.US,D,20200413,000000,41.1916,41.3718,40.2131,40.6152,36634.354454412,0
+YORW.US,D,20200414,000000,42.0145,42.0897,40.6429,41.4966,39345.654151486,0
+YORW.US,D,20200415,000000,41.0846,41.0846,39.2733,39.8963,48176.311824074,0
+YORW.US,D,20200416,000000,40.4231,41.2668,38.7158,40.1834,65288.298664518,0
+YORW.US,D,20200417,000000,41.0568,42.3581,38.7396,42.1581,51054.227703648,0
+YORW.US,D,20200420,000000,41.4966,41.4966,39.7625,40.3567,35937.595873042,0
+YORW.US,D,20200421,000000,39.4565,40.1933,39.2733,39.6675,22664.849795455,0
+YORW.US,D,20200422,000000,40.7974,40.8826,39.815,40.2517,33190.953349378,0
+YORW.US,D,20200423,000000,40.5102,40.8836,39.7625,40.0983,38026.861822109,0
+YORW.US,D,20200424,000000,40.1745,40.6152,39.7051,40.0795,38931.638182845,0
+YORW.US,D,20200427,000000,40.5478,40.8548,39.8595,40.5666,35307.483764673,0
+YORW.US,D,20200428,000000,41.3342,41.3342,40.2131,40.5865,35223.670775898,0
+YORW.US,D,20200429,000000,41.3153,41.9957,40.5855,41.1618,88076.343455519,0
+YORW.US,D,20200430,000000,40.53,40.53,38.5732,38.6316,59562.760756733,0
+YORW.US,D,20200501,000000,38.1721,38.9594,37.8463,38.8712,44368.374707627,0
+YORW.US,D,20200504,000000,38.7,38.9296,38.0097,38.8416,35550.844370629,0
+YORW.US,D,20200505,000000,39.1505,40.1457,39.0336,39.5031,44031.103162442,0
+YORW.US,D,20200506,000000,39.5417,40.1646,38.69,39.3406,66508.131079439,0
+YORW.US,D,20200507,000000,39.9249,39.9249,38.7484,39.4753,48158.135513256,0
+YORW.US,D,20200508,000000,39.8963,41.6401,39.715,41.1034,45557.913271184,0
+YORW.US,D,20200511,000000,40.8826,41.4876,40.1745,40.7498,47848.128434298,0
+YORW.US,D,20200512,000000,40.9716,40.9716,39.5605,39.8199,47349.289681838,0
+YORW.US,D,20200513,000000,39.4654,40.1795,38.3632,39.7913,40809.856967409,0
+YORW.US,D,20200514,000000,39.1307,39.5506,37.9423,39.2634,58088.459990356,0
+YORW.US,D,20200515,000000,39.1892,40.0893,38.794,39.2832,173348.48606978,0
+YORW.US,D,20200518,000000,40.0597,41.7184,39.5803,41.152,72435.627996317,0
+YORW.US,D,20200519,000000,40.7419,41.152,39.198,39.4189,40658.38771059,0
+YORW.US,D,20200520,000000,40.0408,40.942,39.6001,40.6726,33724.125133384,0
+YORW.US,D,20200521,000000,40.6241,41.1916,40.53,40.6726,26291.023803718,0
+YORW.US,D,20200522,000000,40.5865,41.4401,40.5865,41.2192,23871.554874785,0
+YORW.US,D,20200526,000000,42.3581,42.7017,41.6788,41.8986,38418.662299749,0
+YORW.US,D,20200527,000000,42.5601,42.6958,41.247,42.3105,46396.04315892,0
+YORW.US,D,20200528,000000,42.5691,43.8544,42.3205,42.7146,40917.905037274,0
+YORW.US,D,20200529,000000,42.3393,42.7235,41.4203,42.5413,44474.4031874,0
+YORW.US,D,20200601,000000,42.4373,42.7047,41.7273,41.7273,53066.749229259,0
+YORW.US,D,20200602,000000,42.0045,42.7047,41.9867,42.6373,27605.776952914,0
+YORW.US,D,20200603,000000,42.9434,44.7269,42.7611,44.1991,43746.34095962,0
+YORW.US,D,20200604,000000,44.0258,44.2654,41.238,43.2216,33014.239216422,0
+YORW.US,D,20200605,000000,44.0357,45.9519,44.0357,44.8883,43377.765768026,0
+YORW.US,D,20200608,000000,45.0507,45.1369,44.409,44.9071,34651.116985121,0
+YORW.US,D,20200609,000000,44.5347,44.7447,43.499,44.0456,38521.661394387,0
+YORW.US,D,20200610,000000,44.2189,44.5149,43.6237,43.7198,25715.440627803,0
+YORW.US,D,20200611,000000,42.9067,42.9067,41.0756,41.2866,43882.663290758,0
+YORW.US,D,20200612,000000,42.2917,42.3017,40.6627,41.9085,43842.27148894,0
+YORW.US,D,20200615,000000,41.2104,45.5786,40.3101,44.8408,79671.819292117,0
+YORW.US,D,20200616,000000,45.9886,45.9886,43.4038,43.7,49739.474554453,0
+YORW.US,D,20200617,000000,44.0456,44.0941,43.0582,43.288,40951.228273774,0
+YORW.US,D,20200618,000000,43.1741,43.902,42.9344,43.4702,66244.574572573,0
+YORW.US,D,20200619,000000,43.7871,44.8507,43.1464,44.4387,230496.82687281,0
+YORW.US,D,20200622,000000,44.1129,44.7645,43.7296,44.0079,47304.858699838,0
+YORW.US,D,20200623,000000,44.4675,45.2716,43.9693,44.9467,56388.974928838,0
+YORW.US,D,20200624,000000,44.6685,44.9567,44.0753,44.3525,58821.571193363,0
+YORW.US,D,20200625,000000,44.3051,45.3201,43.9792,45.3201,59670.808826598,0
+YORW.US,D,20200626,000000,44.9943,46.1252,44.4773,45.54,357523.99461704,0
+YORW.US,D,20200629,000000,46.0302,46.6115,44.9646,45.224,63849.340724731,0
+YORW.US,D,20200630,000000,45.2151,46.453,45.2151,46.1282,66532.366160531,0
+YORW.US,D,20200701,000000,46.0598,46.656,46.0202,46.2024,49637.485254861,0
+YORW.US,D,20200702,000000,46.7421,47.3581,46.2124,47.0026,42685.046366837,0
+YORW.US,D,20200706,000000,47.3482,47.3581,45.7132,45.8974,42723.418578564,0
+YORW.US,D,20200707,000000,45.4646,45.6766,44.3951,44.4733,30285.773003576,0
+YORW.US,D,20200708,000000,44.5793,44.9547,44.0495,44.6843,30006.059775983,0
+YORW.US,D,20200709,000000,44.5971,44.5971,42.9216,43.5396,38378.27049793,0
+YORW.US,D,20200710,000000,43.5296,44.6457,43.5296,44.5695,55173.181694099,0
+YORW.US,D,20200713,000000,44.8002,45.2052,44.1644,44.1644,34113.906020933,0
+YORW.US,D,20200714,000000,44.2417,45.3379,44.2417,44.9349,29715.238802889,0
+YORW.US,D,20200715,000000,45.6964,46.6362,45.1656,45.5102,59841.464189282,0
+YORW.US,D,20200716,000000,45.6666,46.5114,45.2894,45.8974,54246.189842362,0
+YORW.US,D,20200717,000000,46.1381,48.089,46.1381,48.0216,42952.642053885,0
+YORW.US,D,20200720,000000,48.4068,48.6089,47.1363,47.9642,46839.343183878,0
+YORW.US,D,20200721,000000,48.2148,49.0505,47.8286,48.7158,30701.808562308,0
+YORW.US,D,20200722,000000,48.8099,49.31,47.2333,47.367,83553.471446883,0
+YORW.US,D,20200723,000000,47.6463,47.7503,46.2312,46.5995,73629.205740057,0
+YORW.US,D,20200724,000000,46.5709,46.8967,46.1757,46.6095,41243.059041913,0
+YORW.US,D,20200727,000000,46.7421,46.9639,46.1757,46.5807,36656.569945413,0
+YORW.US,D,20200728,000000,46.5709,47.3868,46.2312,46.2906,35300.415199354,0
+YORW.US,D,20200729,000000,46.4629,47.2433,46.4153,46.5897,42966.779184522,0
+YORW.US,D,20200730,000000,46.3975,46.8393,45.3379,45.4062,47686.561227024,0
+YORW.US,D,20200731,000000,45.3379,46.251,43.5792,44.5407,66723.217424123,0
+YORW.US,D,20200803,000000,44.5111,44.5309,43.4534,43.896,53946.280713859,0
+YORW.US,D,20200804,000000,44.108,44.108,42.9067,43.3187,49847.522624318,0
+YORW.US,D,20200805,000000,43.7416,43.7416,42.877,43.289,35662.931620676,0
+YORW.US,D,20200806,000000,43.5208,44.8576,43.4642,44.2238,30842.170073627,0
+YORW.US,D,20200807,000000,43.9733,46.3589,43.9733,46.2609,30607.89762308,0
+YORW.US,D,20200810,000000,46.2609,47.1274,45.9074,45.9172,31626.780823953,0
+YORW.US,D,20200811,000000,46.1282,46.1757,44.8576,45.2894,35488.237077811,0
+YORW.US,D,20200812,000000,45.6568,46.8303,45.6568,46.3104,31032.011542175,0
+YORW.US,D,20200813,000000,45.9272,46.9195,45.1557,45.5202,32279.108423323,0
+YORW.US,D,20200814,000000,45.2706,45.2993,44.6457,45.2518,28845.805268744,0
+YORW.US,D,20200817,000000,45.4062,45.5686,45.021,45.224,26633.34432413,0
+YORW.US,D,20200818,000000,45.2428,45.2428,44.1644,44.5111,25725.538578258,0
+YORW.US,D,20200819,000000,44.5111,44.6943,43.9436,44.0881,22891.043885638,0
+YORW.US,D,20200820,000000,43.9148,44.4447,43.7614,44.0495,19879.835060063,0
+YORW.US,D,20200821,000000,44.1268,44.3337,43.4158,43.9059,39262.850957757,0
+YORW.US,D,20200824,000000,44.2703,44.4051,43.7228,44.1545,24093.709784787,0
+YORW.US,D,20200825,000000,44.2238,44.2605,43.5078,44.0881,18964.960748872,0
+YORW.US,D,20200826,000000,43.9634,44.2139,43.3088,43.396,30270.626077895,0
+YORW.US,D,20200827,000000,43.6078,44.0297,43.5396,43.6554,36371.807742592,0
+YORW.US,D,20200828,000000,43.7614,43.7614,42.2235,43.1563,59013.432252001,0
+YORW.US,D,20200831,000000,43.2702,44.1644,42.983,43.8673,59694.034112643,0
+YORW.US,D,20200901,000000,43.6078,43.8673,42.8077,43.1078,25919.419226988,0
+YORW.US,D,20200902,000000,43.1078,44.1743,43.0236,44.108,24688.479066565,0
+YORW.US,D,20200903,000000,43.9148,44.0783,43.28,43.4534,27110.977380636,0
+YORW.US,D,20200904,000000,43.8861,43.9287,42.5493,42.9434,23685.752586419,0
+YORW.US,D,20200908,000000,42.8077,42.8077,41.7223,42.0679,27750.177644415,0
+YORW.US,D,20200909,000000,42.3957,43.3385,42.3463,42.9622,39535.495620032,0
+YORW.US,D,20200910,000000,42.3859,42.8473,41.8273,41.8372,24314.854899743,0
+YORW.US,D,20200911,000000,42.1253,42.1253,41.3559,41.5589,30287.792593668,0
+YORW.US,D,20200914,000000,41.5302,42.2135,41.5302,41.8461,27662.325475459,0
+YORW.US,D,20200915,000000,42.2135,42.7136,41.7035,41.7996,20901.747646073,0
+YORW.US,D,20200916,000000,41.7996,42.2799,41.3856,41.4817,25477.128997074,0
+YORW.US,D,20200917,000000,41.135,41.5005,40.9044,41.2322,22031.708301949,0
+YORW.US,D,20200918,000000,41.6164,42.4997,40.8558,42.3859,255547.8223607,0
+YORW.US,D,20200921,000000,41.8947,41.9441,40.1923,40.7033,60546.301131016,0
+YORW.US,D,20200922,000000,41.1746,41.443,39.9189,40.2695,22201.353869586,0
+YORW.US,D,20200923,000000,40.2221,40.2221,39.0278,39.1158,36073.91820418,0
+YORW.US,D,20200924,000000,39.1554,40.1447,39.0198,39.5674,31790.367621318,0
+YORW.US,D,20200925,000000,40.0001,40.3666,39.6922,40.2597,35002.525660942,0
+YORW.US,D,20200928,000000,40.5201,42.0393,40.5201,41.7322,40626.074269134,0
+YORW.US,D,20200929,000000,41.7609,41.8243,40.9608,41.4807,28370.19180233,0
+YORW.US,D,20200930,000000,41.5678,41.5678,40.5924,40.8241,28241.947831556,0
+YORW.US,D,20201001,000000,41.046,41.4232,40.5924,41.143,36188.025044317,0
+YORW.US,D,20201002,000000,40.6796,41.8283,40.6409,41.2202,19973.745999291,0
+YORW.US,D,20201005,000000,41.3361,41.6263,41.036,41.4718,22898.112450957,0
+YORW.US,D,20201006,000000,41.4619,42.3839,40.8241,41.0846,20440.271310295,0
+YORW.US,D,20201007,000000,41.8095,42.1175,41.2014,41.7322,32321.519815234,0
+YORW.US,D,20201008,000000,42.0689,42.5621,41.7659,42.1669,21088.559729484,0
+YORW.US,D,20201009,000000,42.1423,42.5433,41.7709,42.0887,15907.301351205,0
+YORW.US,D,20201012,000000,42.2729,44.0198,42.2631,43.7792,36054.732098316,0
+YORW.US,D,20201013,000000,43.5188,43.7366,43.0256,43.4802,23270.726822733,0
+YORW.US,D,20201014,000000,43.596,43.6158,42.5621,42.9582,21597.496432399,0
+YORW.US,D,20201015,000000,43.18,43.7564,42.571,43.384,24460.265386291,0
+YORW.US,D,20201016,000000,43.084,43.896,43.084,43.6831,42771.888740747,0
+YORW.US,D,20201019,000000,43.9337,44.2149,43.4702,43.5672,24628.901158883,0
+YORW.US,D,20201020,000000,43.8564,43.9733,43.5088,43.8178,17642.129239314,0
+YORW.US,D,20201021,000000,43.8762,44.1327,43.6247,43.9238,16901.949470988,0
+YORW.US,D,20201022,000000,44.0981,44.3011,43.896,44.1753,22086.237234403,0
+YORW.US,D,20201023,000000,44.1753,44.7645,44.002,44.6873,22570.938856226,0
+YORW.US,D,20201026,000000,44.5715,44.5715,43.799,44.1278,27396.749378502,0
+YORW.US,D,20201027,000000,44.2911,44.5615,43.586,43.6445,16671.716200622,0
+YORW.US,D,20201028,000000,43.1236,43.5088,42.1175,42.3017,20002.020260565,0
+YORW.US,D,20201029,000000,42.2056,42.2056,41.2678,41.4044,35635.667154448,0
+YORW.US,D,20201030,000000,41.2876,41.8194,40.3131,40.8043,23972.534379331,0
+YORW.US,D,20201102,000000,41.248,42.3491,40.9964,42.2917,27983.440299917,0
+YORW.US,D,20201103,000000,42.6503,43.586,42.6503,43.4128,26796.931121496,0
+YORW.US,D,20201104,000000,42.775,43.4128,41.5391,42.0115,12865.798674266,0
+YORW.US,D,20201105,000000,41.9551,42.978,41.9551,42.6205,24361.305471836,0
+YORW.US,D,20201106,000000,43.2474,43.2474,42.3987,42.3987,15696.254186703,0
+YORW.US,D,20201109,000000,43.799,45.7726,42.5135,42.6899,56095.124570608,0
+YORW.US,D,20201110,000000,43.489,47.0254,43.489,46.9471,41164.295028368,0
+YORW.US,D,20201111,000000,47.0155,47.0155,45.4706,46.5817,22312.431324587,0
+YORW.US,D,20201112,000000,45.9796,45.9796,44.1179,45.0349,31683.329346499,0
+YORW.US,D,20201113,000000,45.1032,45.1032,43.9436,44.6001,20675.55355589,0
+YORW.US,D,20201116,000000,45.527,45.9896,44.9091,45.8658,41349.087521688,0
+YORW.US,D,20201117,000000,45.7974,46.552,44.919,45.5172,25164.09253298,0
+YORW.US,D,20201118,000000,46.0341,46.449,43.7693,43.7693,24731.90025352,0
+YORW.US,D,20201119,000000,43.9733,44.4071,43.3454,44.1377,16693.931691622,0
+YORW.US,D,20201120,000000,43.9436,45.0339,43.9436,44.5229,14526.911524055,0
+YORW.US,D,20201123,000000,44.9388,44.9814,43.9832,44.4655,30179.744523803,0
+YORW.US,D,20201124,000000,44.5229,46.0143,44.2645,45.4221,30902.757776355,0
+YORW.US,D,20201125,000000,45.3438,45.943,44.8417,44.9388,15762.900659704,0
+YORW.US,D,20201127,000000,44.6249,45.5598,44.4555,44.4555,9819.2470220985,0
+YORW.US,D,20201130,000000,44.3783,44.9388,43.4128,43.499,21910.532896493,0
+YORW.US,D,20201201,000000,44.0594,44.5615,43.5088,44.4655,27976.371734599,0
+YORW.US,D,20201202,000000,44.4753,45.0012,43.586,44.5813,23640.311809374,0
+YORW.US,D,20201203,000000,44.3971,45.1805,43.384,44.3783,12450.772910579,0
+YORW.US,D,20201204,000000,44.6101,45.122,43.9832,44.9487,21336.969310668,0
+YORW.US,D,20201207,000000,45.1408,45.4974,44.4437,44.9784,19540.543924787,0
+YORW.US,D,20201208,000000,44.919,45.644,44.3882,45.6053,24290.619818653,0
+YORW.US,D,20201209,000000,46.0975,47.2849,45.6638,47.2185,37136.222592009,0
+YORW.US,D,20201210,000000,47.1303,47.7018,46.4827,47.47,23831.163072966,0
+YORW.US,D,20201211,000000,47.2086,48.0474,46.8601,47.6434,30120.166616121,0
+YORW.US,D,20201214,000000,47.8058,47.8058,46.1569,46.2024,34090.680734887,0
+YORW.US,D,20201215,000000,46.6193,46.9373,45.3924,46.1658,50913.866192329,0
+YORW.US,D,20201216,000000,46.454,46.7441,45.7588,45.9796,36410.17995432,0
+YORW.US,D,20201217,000000,46.2411,46.5569,45.7876,46.0588,35696.254857176,0
+YORW.US,D,20201218,000000,46.4153,46.5203,44.8031,45.644,179489.04974125,0
+YORW.US,D,20201221,000000,45.1904,45.1904,43.5088,44.4467,25105.524420342,0
+YORW.US,D,20201222,000000,44.4169,44.8616,44.0634,44.6972,17734.02058845,0
+YORW.US,D,20201223,000000,44.9963,45.7974,44.9457,45.2656,22487.125867452,0
+YORW.US,D,20201224,000000,46.1935,46.1935,44.9289,45.6053,13083.914404086,0
+YORW.US,D,20201228,000000,45.5458,46.2411,45.4796,45.5458,15664.950540293,0
+YORW.US,D,20201229,000000,45.8756,45.8756,44.7358,45.4874,21883.268430265,0
+YORW.US,D,20201230,000000,45.2716,45.5776,44.8161,45.2339,22693.124056727,0
+YORW.US,D,20201231,000000,45.3399,45.3399,44.7011,45.1864,19975.765589382,0
+YORW.US,D,20210104,000000,44.7309,45.33,43.6831,44.3704,31852.974914138,0
+YORW.US,D,20210105,000000,44.7349,44.7349,44.0406,44.5259,23799.859426557,0
+YORW.US,D,20210106,000000,44.5159,47.5116,44.5159,46.7363,43347.471916662,0
+YORW.US,D,20210107,000000,46.9403,46.9403,45.3706,46.0678,22988.994005048,0
+YORW.US,D,20210108,000000,46.4074,46.5332,45.3399,46.3886,15825.507952522,0
+YORW.US,D,20210111,000000,46.2708,46.2708,44.6031,45.2062,33552.459975655,0
+YORW.US,D,20210112,000000,45.3597,45.3597,44.3902,45.0884,21965.061828947,0
+YORW.US,D,20210113,000000,45.1567,45.5241,44.7387,45.2914,24781.380210749,0
+YORW.US,D,20210114,000000,45.2428,45.439,44.7011,45.0389,26450.571420902,0
+YORW.US,D,20210115,000000,44.8457,45.4538,44.3179,44.7209,23439.362595326,0
+YORW.US,D,20210119,000000,44.9141,45.0349,43.799,44.6031,38512.573238977,0
+YORW.US,D,20210120,000000,44.3515,44.8507,43.7693,44.4397,27954.156243598,0
+YORW.US,D,20210121,000000,44.4397,44.7487,43.2276,43.5564,36304.151474545,0
+YORW.US,D,20210122,000000,43.3722,44.4497,43.1008,44.3219,31813.592907365,0
+YORW.US,D,20210125,000000,44.207,44.4961,43.6534,44.41,23795.820246375,0
+YORW.US,D,20210126,000000,44.6031,44.6031,43.9148,44.1387,28736.747403834,0
+YORW.US,D,20210127,000000,43.8277,43.8277,41.8976,42.3057,46491.973688239,0
+YORW.US,D,20210128,000000,42.5571,43.5028,42.3433,42.5185,32628.497509054,0
+YORW.US,D,20210129,000000,42.5383,43.0038,41.9372,42.1205,45521.560649547,0
+YORW.US,D,20210201,000000,42.3531,42.9454,42.1897,42.471,21327.88115526,0
+YORW.US,D,20210202,000000,42.6057,43.488,42.3729,43.382,24796.52713643,0
+YORW.US,D,20210203,000000,43.1404,44.1575,42.3343,43.8762,45090.378165134,0
+YORW.US,D,20210204,000000,43.9248,43.9248,43.2692,43.6049,23676.66443101,0
+YORW.US,D,20210205,000000,44.3753,44.3753,42.9176,43.4692,25460.972276346,0
+YORW.US,D,20210208,000000,43.6336,44.1179,43.3722,43.799,27098.85984009,0
+YORW.US,D,20210209,000000,43.9743,44.2268,43.294,43.9545,20082.803864202,0
+YORW.US,D,20210210,000000,44.1089,44.5645,43.4058,43.9545,28757.953099788,0
+YORW.US,D,20210211,000000,44.0703,44.2446,43.1404,43.585,26684.843871449,0
+YORW.US,D,20210212,000000,43.4604,43.4604,42.6255,43.3632,22765.829300001,0
+YORW.US,D,20210216,000000,43.1108,43.1108,42.1799,42.4621,34508.73588371,0
+YORW.US,D,20210217,000000,43.1256,43.1256,42.1601,42.1601,28629.709129014,0
+YORW.US,D,20210218,000000,42.1303,42.8483,41.9957,41.9957,27652.227525005,0
+YORW.US,D,20210219,000000,42.0441,42.5571,41.5688,41.6362,35388.26736831,0
+YORW.US,D,20210222,000000,41.6748,42.0441,41.045,41.8491,48400.486324167,0
+YORW.US,D,20210223,000000,41.8491,42.5383,41.7243,41.8402,26944.361198134,0
+YORW.US,D,20210224,000000,42.1699,42.6651,41.3846,42.0045,26470.767321811,0
+YORW.US,D,20210225,000000,42.4937,42.7225,41.048,41.0578,33672.625586065,0
+YORW.US,D,20210226,000000,41.34,41.447,40.5221,40.5221,37995.558175699,0
+YORW.US,D,20210301,000000,41.1648,41.252,40.5419,40.6181,25899.223326078,0
+YORW.US,D,20210302,000000,41.2866,41.2866,39.9467,39.9467,27316.97556991,0
+YORW.US,D,20210303,000000,40.3082,40.9509,39.6367,40.5221,41005.75720623,0
+YORW.US,D,20210304,000000,40.6875,41.6411,39.9517,40.4637,38219.732675792,0
+YORW.US,D,20210305,000000,40.8142,42.2839,40.4241,41.651,55355.954597327,0
+YORW.US,D,20210308,000000,41.8649,42.9949,41.8649,42.6552,47930.931628026,0
+YORW.US,D,20210309,000000,42.675,45.1775,42.6552,44.4665,67435.122931176,0
+YORW.US,D,20210310,000000,44.3783,46.4619,43.6455,46.1222,54427.952950546,0
+YORW.US,D,20210311,000000,45.9558,46.2084,44.7962,45.4607,42855.701729521,0
+YORW.US,D,20210312,000000,45.7696,46.6857,45.4508,46.6471,34194.68962457,0
+YORW.US,D,20210315,000000,46.5501,48.293,46.5501,47.4463,65607.393898885,0
+YORW.US,D,20210316,000000,47.7671,47.9424,46.5501,47.7958,44986.369275451,0
+YORW.US,D,20210317,000000,47.7275,48.3999,46.8293,47.9136,47357.368042203,0
+YORW.US,D,20210318,000000,47.4661,48.6931,47.4067,47.5532,51241.039787059,0
+YORW.US,D,20210319,000000,47.271,50.0072,47.271,49.9388,440986.58450983,0
+YORW.US,D,20210322,000000,49.3843,50.543,46.7541,46.9293,63327.276686226,0
+YORW.US,D,20210323,000000,46.8333,47.6998,46.3857,46.5897,39677.876721443,0
+YORW.US,D,20210324,000000,46.5897,47.777,46.5699,46.9007,41256.186377504,0
+YORW.US,D,20210325,000000,46.9393,47.5621,46.4421,46.657,26913.057551724,0
+YORW.US,D,20210326,000000,46.9779,47.1631,46.4045,46.9007,28954.863133654,0
+YORW.US,D,20210329,000000,46.9195,47.786,46.6283,47.4661,22283.147268269,0
+YORW.US,D,20210330,000000,47.3482,47.9038,46.5283,46.7441,35482.178307538,0
+YORW.US,D,20210331,000000,46.6283,47.6899,46.5253,47.6899,39787.944381399,0
+YORW.US,D,20210401,000000,47.6899,47.991,47.2898,47.6314,23442.391980463,0
+YORW.US,D,20210405,000000,47.8354,48.6633,47.7186,48.6435,28246.996806783,0
+YORW.US,D,20210406,000000,48.7604,48.7604,47.9038,48.089,39993.942570674,0
+YORW.US,D,20210407,000000,48.2158,48.2158,47.0858,47.3195,28244.977216693,0
+YORW.US,D,20210408,000000,47.0373,47.7612,46.7441,47.368,30450.369595988,0
+YORW.US,D,20210409,000000,47.5532,47.5532,46.9195,47.2997,27486.621137548,0
+YORW.US,D,20210412,000000,47.4948,48.7901,47.4948,48.6831,37088.762224872,0
+YORW.US,D,20210413,000000,48.6931,49.1605,48.3801,48.8,24401.697273654,0
+YORW.US,D,20210414,000000,48.9367,49.4526,48.3623,49.3843,22715.339547728,0
+YORW.US,D,20210415,000000,49.6378,50.1528,49.2763,50.133,23801.879016648,0
+YORW.US,D,20210416,000000,50.3468,50.7766,49.72,50.6102,70935.072558757,0
+YORW.US,D,20210419,000000,50.534,50.5618,49.1605,49.5883,31404.625913951,0
+YORW.US,D,20210420,000000,49.5883,50.1132,49.4427,49.9488,24199.738264561,0
+YORW.US,D,20210421,000000,49.7339,50.4756,49.5942,49.9874,25502.373873211,0
+YORW.US,D,20210422,000000,49.8992,50.3468,49.0327,50.0567,29881.85498539,0
+YORW.US,D,20210423,000000,50.3192,51.1272,49.9092,50.231,28117.743040964,0
+YORW.US,D,20210426,000000,50.231,50.3766,49.1407,49.2467,23683.732996329,0
+YORW.US,D,20210427,000000,49.3447,49.3447,48.1375,48.4871,23029.385806867,0
+YORW.US,D,20210428,000000,48.4871,48.9743,48.0592,48.4692,17697.667966814,0
+YORW.US,D,20210429,000000,48.6534,49.5982,48.6534,49.5101,28631.728719105,0
+YORW.US,D,20210430,000000,49.3545,50.4696,49.3545,50.2904,46258.711032737,0
+YORW.US,D,20210503,000000,50.1626,50.436,49.715,50.0567,30330.203985577,0
+YORW.US,D,20210504,000000,50.0567,50.0567,48.4593,48.5069,20331.213445386,0
+YORW.US,D,20210505,000000,48.5168,48.5168,47.3195,47.5819,17284.661793219,0
+YORW.US,D,20210506,000000,47.5918,47.9136,47.0471,47.5235,23769.565575193,0
+YORW.US,D,20210507,000000,47.5334,47.8988,47.3878,47.7275,23241.442766415,0
+YORW.US,D,20210510,000000,47.7275,48.1712,47.0947,47.2809,21230.940830895,0
+YORW.US,D,20210511,000000,47.6216,47.6948,46.7343,47.271,32841.564263647,0
+YORW.US,D,20210512,000000,46.8907,46.8907,45.5172,45.5172,25963.850208987,0
+YORW.US,D,20210513,000000,45.635,47.3433,45.635,47.2125,24253.257401971,0
+YORW.US,D,20210514,000000,47.2611,47.6502,46.8333,47.3195,27594.669207413,0
+YORW.US,D,20210517,000000,47.3195,47.3383,46.7055,46.8135,17023.124876444,0
+YORW.US,D,20210518,000000,46.7937,47.2027,46.452,46.8431,14904.574871059,0
+YORW.US,D,20210519,000000,46.8185,47.0947,46.1985,46.7837,26992.831360316,0
+YORW.US,D,20210520,000000,47.0759,47.4067,46.9195,47.2611,25537.716699802,0
+YORW.US,D,20210521,000000,47.6314,47.9424,47.066,47.9038,25738.665913849,0
+YORW.US,D,20210524,000000,47.9524,48.3574,47.5918,48.2346,22858.730444184,0
+YORW.US,D,20210525,000000,48.196,48.4395,47.4562,48.1474,34804.605832031,0
+YORW.US,D,20210526,000000,48.3227,49.4565,47.8938,49.2961,29393.114183386,0
+YORW.US,D,20210527,000000,49.4615,49.4615,48.9367,48.9367,37548.218970559,0
+YORW.US,D,20210528,000000,49.1793,49.1793,48.5613,49.0139,20256.488612021,0
+YORW.US,D,20210601,000000,49.2467,49.2665,48.39,48.8485,28372.211392421,0
+YORW.US,D,20210602,000000,48.5762,49.1505,48.5762,48.9267,27235.182171228,0
+YORW.US,D,20210603,000000,48.7505,49.3843,48.295,49.3843,23567.6065661,0
+YORW.US,D,20210604,000000,49.1011,49.5101,48.8773,49.4229,24097.748964969,0
+YORW.US,D,20210607,000000,49.5695,50.2706,49.5695,50.2706,27149.349592363,0
+YORW.US,D,20210608,000000,50.436,50.8242,50.1032,50.5142,28210.644185147,0
+YORW.US,D,20210609,000000,50.534,51.2916,50.436,51.2243,35472.080357083,0
+YORW.US,D,20210610,000000,51.4589,51.5817,50.2022,50.3964,26370.79761231,0
+YORW.US,D,20210611,000000,50.3964,51.147,50.3766,51.0975,23012.219291094,0
+YORW.US,D,20210614,000000,50.9628,51.1767,50.2408,50.9034,28472.181101922,0
+YORW.US,D,20210615,000000,51.0391,51.3609,50.5618,50.9628,24554.176325519,0
+YORW.US,D,20210616,000000,51.048,51.0777,50.027,50.0666,24459.255591245,0
+YORW.US,D,20210617,000000,50.0072,50.0666,48.6931,49.3357,65321.621901019,0
+YORW.US,D,20210618,000000,48.9169,48.9169,45.7994,46.0034,106596.99438439,0
+YORW.US,D,20210621,000000,46.8808,47.88,46.2767,46.9491,59216.401056139,0
+YORW.US,D,20210622,000000,47.0373,47.0373,45.4874,45.6152,57509.847429304,0
+YORW.US,D,20210623,000000,45.839,45.839,44.9735,45.2834,71136.021772804,0
+YORW.US,D,20210624,000000,45.2834,45.2834,44.5625,45.0398,79045.746363929,0
+YORW.US,D,20210625,000000,45.1181,45.9084,44.7962,45.1775,644034.15266177,0
+YORW.US,D,20210628,000000,45.4409,46.0925,45.1577,45.3419,37442.190490784,0
+YORW.US,D,20210629,000000,45.3983,45.438,44.6655,44.7427,32334.647150825,0
+YORW.US,D,20210630,000000,44.8705,45.3389,44.2437,44.2931,40184.793834267,0
+YORW.US,D,20210701,000000,44.5565,44.9487,44.4981,44.8111,24496.618007927,0
+YORW.US,D,20210702,000000,44.9873,44.9873,44.5081,44.6159,19908.109321336,0
+YORW.US,D,20210706,000000,44.8011,44.8011,43.8921,44.3912,29639.504174479,0
+YORW.US,D,20210707,000000,44.3912,44.6745,44.1367,44.5863,25597.294607484,0
+YORW.US,D,20210708,000000,44.4595,44.4595,43.3356,43.8138,22850.65208382,0
+YORW.US,D,20210709,000000,44.0386,44.1862,43.6672,43.6772,21064.324648393,0
+YORW.US,D,20210712,000000,43.6376,44,43.5604,43.8238,16835.302997987,0
+YORW.US,D,20210713,000000,43.8624,44.4506,43.7455,43.9416,22714.329752682,0
+YORW.US,D,20210714,000000,44.0386,44.7329,43.9317,44.2535,36812.078382415,0
+YORW.US,D,20210715,000000,44.4061,44.9784,43.8534,44.9784,24414.824609245,0
+YORW.US,D,20210716,000000,45.3003,46.8739,45.3003,46.5124,40259.518667631,0
+YORW.US,D,20210719,000000,46.2579,46.6303,45.3686,45.8182,29797.032201572,0
+YORW.US,D,20210720,000000,45.9836,47.6869,45.9836,46.6985,52503.28359389,0
+YORW.US,D,20210721,000000,47.0799,47.6176,46.1906,46.3569,34016.965696568,0
+YORW.US,D,20210722,000000,46.3965,47.3829,45.9074,46.2094,21041.099362347,0
+YORW.US,D,20210723,000000,46.3965,46.8165,45.7024,46.6303,17498.738342857,0
+YORW.US,D,20210726,000000,46.6303,46.9818,45.9945,46.5025,21532.869549489,0
+YORW.US,D,20210727,000000,46.8115,47.1482,46.142,46.6787,20622.034418479,0
+YORW.US,D,20210728,000000,46.6887,46.963,46.347,46.9333,13441.381850181,0
+YORW.US,D,20210729,000000,47.0215,47.3829,46.7085,47.2849,16514.188173529,0
+YORW.US,D,20210730,000000,47.2759,47.6414,47.0511,47.1878,19469.858271605,0
+YORW.US,D,20210802,000000,47.4324,47.5681,47.2363,47.3532,12722.407777809,0
+YORW.US,D,20210803,000000,47.5978,47.9988,47.3631,47.6176,15964.859668796,0
+YORW.US,D,20210804,000000,47.6671,48.1068,47.373,48.1068,23840.251228375,0
+YORW.US,D,20210805,000000,48.2622,48.8891,47.6285,48.8198,13771.584830048,0
+YORW.US,D,20210806,000000,49.0059,49.7883,48.7614,48.7614,24143.189742014,0
+YORW.US,D,20210809,000000,49.3239,49.3239,47.672,48.1068,19932.344402427,0
+YORW.US,D,20210810,000000,48.1068,48.6544,47.6434,48.2148,16999.899590398,0
+YORW.US,D,20210811,000000,48.1464,48.39,47.5294,48.1752,23472.685831827,0
+YORW.US,D,20210812,000000,48.6742,48.6742,47.9117,48.1266,24992.427375251,0
+YORW.US,D,20210813,000000,48.2821,48.5465,47.4997,48.2434,21839.84724331,0
+YORW.US,D,20210816,000000,48.3118,49.3387,48.3118,49.0645,19806.120021744,0
+YORW.US,D,20210817,000000,49.1437,49.1437,48.5019,48.6643,14618.802873192,0
+YORW.US,D,20210818,000000,48.7317,49.2307,48.0682,48.7317,18342.927000866,0
+YORW.US,D,20210819,000000,48.3118,49.3685,48.3118,49.1733,28717.561297969,0
+YORW.US,D,20210820,000000,48.8396,50.532,48.8396,50.3646,25923.458407169,0
+YORW.US,D,20210823,000000,50.335,50.8222,49.6329,50.5994,17725.942228087,0
+YORW.US,D,20210824,000000,50.7955,50.7955,49.4407,50.3072,18822.579647461,0
+YORW.US,D,20210825,000000,50.3646,50.8341,49.5833,50.033,10674.543425607,0
+YORW.US,D,20210826,000000,50.0528,50.12,48.9189,48.9673,22372.00923227,0
+YORW.US,D,20210827,000000,49.0446,50.0824,49.0446,49.4843,25760.88140485,0
+YORW.US,D,20210830,000000,49.4843,50.2776,49.3981,49.8576,13648.3898345,0
+YORW.US,D,20210831,000000,50.0428,50.7519,49.8576,50.4241,14704.635452056,0
+YORW.US,D,20210901,000000,50.6885,52.3106,50.6489,51.9105,36625.266299004,0
+YORW.US,D,20210902,000000,52.1552,52.575,51.5283,52.2036,41257.19617255,0
+YORW.US,D,20210903,000000,52.2809,52.2809,51.3193,51.763,14863.173274194,0
+YORW.US,D,20210907,000000,51.8224,51.9056,50.737,51.5085,17903.666156089,0
+YORW.US,D,20210908,000000,51.2935,51.9254,51.1282,51.5381,14103.807400005,0
+YORW.US,D,20210909,000000,51.7729,51.7729,50.3944,50.4042,17854.186198861,0
+YORW.US,D,20210910,000000,50.6291,50.6291,48.8198,49.4942,20809.856296936,0
+YORW.US,D,20210913,000000,49.5833,49.6229,44.0535,44.2159,188185.40467279,0
+YORW.US,D,20210914,000000,44.9487,46.1024,44.7329,45.7212,65169.142849154,0
+YORW.US,D,20210915,000000,45.9558,45.9558,42.3075,43.2464,144479.45551499,0
+YORW.US,D,20210916,000000,43.1592,44.0485,42.3869,43.9614,111945.87874021,0
+YORW.US,D,20210917,000000,44.1961,44.4011,42.5126,43.482,598586.30705055,0
+YORW.US,D,20210920,000000,43.1682,43.4622,42.777,43.188,35885.086530678,0
+YORW.US,D,20210921,000000,43.3454,43.6772,42.064,42.2215,39186.106534302,0
+YORW.US,D,20210922,000000,42.4165,43.5108,42.2937,43.188,46866.607650106,0
+YORW.US,D,20210923,000000,43.393,44.1367,43.1008,43.7168,37426.033770057,0
+YORW.US,D,20210924,000000,43.6474,44.0872,43.2662,43.4622,23530.244149417,0
+YORW.US,D,20210927,000000,43.4622,44.4259,43.4226,43.5306,40992.629870638,0
+YORW.US,D,20210928,000000,43.5604,43.8624,43.08,43.2761,36283.955573636,0
+YORW.US,D,20210929,000000,43.4008,43.696,43.0078,43.5286,31017.874411538,0
+YORW.US,D,20210930,000000,43.6465,44.0099,42.8909,42.8909,36213.269920454,0
+YORW.US,D,20211001,000000,43.0374,43.8326,42.8117,43.1068,34529.941579665,0
+YORW.US,D,20211004,000000,43.185,43.8228,42.7235,43.7544,37944.05862838,0
+YORW.US,D,20211005,000000,44.0287,44.0287,43.2048,43.7643,33065.738763741,0
+YORW.US,D,20211006,000000,43.6762,44.4031,43.2345,44.4031,23690.801561647,0
+YORW.US,D,20211007,000000,44.4327,45.3795,44.4327,44.8151,41801.475702055,0
+YORW.US,D,20211008,000000,44.9527,45.2567,44.2357,45.0408,28871.050144881,0
+YORW.US,D,20211011,000000,45.1092,45.9925,44.6773,45.8954,52441.686096117,0
+YORW.US,D,20211012,000000,45.8658,45.8658,44.7953,45.129,20943.149242937,0
+YORW.US,D,20211013,000000,45.4042,45.6994,44.5497,45.2369,29077.048334156,0
+YORW.US,D,20211014,000000,45.5608,45.8262,45.1498,45.729,34492.579162983,0
+YORW.US,D,20211015,000000,46.0222,46.4045,44.923,45.3062,50914.875987374,0
+YORW.US,D,20211018,000000,45.2468,46.0866,44.5497,45.7578,26010.300781079,0
+YORW.US,D,20211019,000000,46.0915,46.7313,45.8558,46.1906,24288.600228562,0
+YORW.US,D,20211020,000000,46.2975,47.3482,46.0717,46.8185,24299.707974062,0
+YORW.US,D,20211021,000000,46.8283,47.1323,46.553,46.8769,25686.156571485,0
+YORW.US,D,20211022,000000,46.9659,47.3779,46.5827,47.1521,18163.183482773,0
+YORW.US,D,20211025,000000,47.2215,47.9572,47.0977,47.9474,24208.82641997,0
+YORW.US,D,20211026,000000,48.0454,48.5267,47.4472,47.7028,43075.837049432,0
+YORW.US,D,20211027,000000,47.7028,47.9988,46.6511,46.7391,26972.635459407,0
+YORW.US,D,20211028,000000,46.9561,47.5047,46.9461,47.1225,14415.834069053,0
+YORW.US,D,20211029,000000,47.0046,47.7602,46.8471,47.0541,23078.865764096,0
+YORW.US,D,20211101,000000,47.1719,47.2651,46.6709,46.7887,30905.787161491,0
+YORW.US,D,20211102,000000,46.7887,47.1819,46.5035,46.6025,22872.867574821,0
+YORW.US,D,20211103,000000,46.759,47.4076,46.2579,47.1719,24044.22982756,0
+YORW.US,D,20211104,000000,47.3086,47.8295,46.1906,47.3383,53702.920107902,0
+YORW.US,D,20211105,000000,47.6235,48.7624,46.5629,48.5663,41440.978870824,0
+YORW.US,D,20211108,000000,48.8604,48.8604,47.3581,48.0156,27070.585578817,0
+YORW.US,D,20211109,000000,48.0156,48.2712,47.5245,47.8394,14402.706733462,0
+YORW.US,D,20211110,000000,47.9286,48.4088,47.683,48.3989,24398.667888517,0
+YORW.US,D,20211111,000000,48.595,48.6544,47.5344,48.2712,22693.124056727,0
+YORW.US,D,20211112,000000,48.3504,48.3504,47.8196,48.0454,15858.831189022,0
+YORW.US,D,20211115,000000,48.2613,48.389,47.673,48.1444,27551.248020458,0
+YORW.US,D,20211116,000000,48.0058,48.6841,47.5443,47.6136,24004.847820786,0
+YORW.US,D,20211117,000000,47.5542,47.8909,47.0046,47.2799,19563.769210833,0
+YORW.US,D,20211118,000000,47.3086,47.6136,46.7391,47.2304,29463.799836569,0
+YORW.US,D,20211119,000000,47.0046,47.3779,46.9263,47.0244,18049.076642636,0
+YORW.US,D,20211122,000000,47.2601,47.878,47.1521,47.4859,21506.614878307,0
+YORW.US,D,20211123,000000,47.3581,47.7394,46.9897,47.4958,24085.631424423,0
+YORW.US,D,20211124,000000,47.3581,47.6126,46.8085,47.064,17038.271802125,0
+YORW.US,D,20211126,000000,46.553,46.7689,44.6487,45.5904,28434.818685239,0
+YORW.US,D,20211129,000000,45.9746,46.151,44.7755,46.0222,43376.75597298,0
+YORW.US,D,20211130,000000,45.7866,46.1608,45.6102,46.0123,55614.462128967,0
+YORW.US,D,20211201,000000,46.3867,46.9759,45.1686,45.4825,47757.246880206,0
+YORW.US,D,20211202,000000,45.4042,46.8867,45.4042,46.7491,33972.534714568,0
+YORW.US,D,20211203,000000,46.9847,47.0729,45.5023,45.8262,22345.754561087,0
+YORW.US,D,20211206,000000,46.1114,47.1521,46.1114,47.064,24997.476350478,0
+YORW.US,D,20211207,000000,47.3086,47.6434,46.4352,47.3482,25392.306213254,0
+YORW.US,D,20211208,000000,47.3878,47.976,47.0829,47.4076,19166.919757965,0
+YORW.US,D,20211209,000000,47.4374,47.5245,46.045,46.8185,23199.031374506,0
+YORW.US,D,20211210,000000,47.0927,47.0927,46.0915,46.1906,18129.860246273,0
+YORW.US,D,20211213,000000,46.4253,47.6235,46.0717,47.2799,23238.413381278,0
+YORW.US,D,20211214,000000,47.3581,47.3779,45.8658,46.1312,63132.386242451,0
+YORW.US,D,20211215,000000,46.3173,47.5938,46.3173,47.2304,34498.637933255,0
+YORW.US,D,20211216,000000,47.1621,48.8257,46.4748,47.4958,51648.996985427,0
+YORW.US,D,20211217,000000,47.6928,48.9297,47.2017,48.6643,106992.83404221,0
+YORW.US,D,20211220,000000,48.2316,48.2316,46.8739,47.574,25442.795965528,0
+YORW.US,D,20211221,000000,47.879,48.2028,47.5146,47.5443,22336.666405679,0
+YORW.US,D,20211222,000000,47.7305,48.1979,47.2225,48.0354,24113.905685696,0
+YORW.US,D,20211223,000000,48.2811,48.3405,47.4472,47.6434,20380.693402613,0
+YORW.US,D,20211227,000000,47.7701,47.8494,47.2601,47.78,8994.2444699538,0
+YORW.US,D,20211228,000000,47.7701,48.193,47.7701,47.879,9656.6700197786,0
+YORW.US,D,20211229,000000,47.9474,48.6049,47.8196,48.595,13416.136974043,0
+YORW.US,D,20211230,000000,48.5217,48.8663,48.3444,48.8465,14131.071866233,0
+YORW.US,D,20211231,000000,48.8861,49.1823,48.3346,49.0733,14626.881233556,0
+YORW.US,D,20220103,000000,48.8267,49.0635,48.0682,48.5613,19570.837776151,0
+YORW.US,D,20220104,000000,48.7782,49.0437,47.2403,47.4274,26201.152044672,0
+YORW.US,D,20220105,000000,47.6146,47.6146,46.5897,46.7571,27651.217729959,0
+YORW.US,D,20220106,000000,46.8847,47.0234,46.3233,46.6976,20443.300695432,0
+YORW.US,D,20220107,000000,46.5797,46.9095,45.7518,45.7806,20451.379055796,0
+YORW.US,D,20220110,000000,45.5835,46.1945,45.2092,45.426,18620.620638369,0
+YORW.US,D,20220111,000000,45.6528,45.6528,44.3615,45.3964,31145.108587267,0
+YORW.US,D,20220112,000000,45.5052,45.5052,44.6764,44.9527,28758.962894834,0
+YORW.US,D,20220113,000000,44.8745,45.535,44.8745,45.2587,20859.336254164,0
+YORW.US,D,20220114,000000,45.4756,45.637,44.6377,45.0319,21037.060182165,0
+YORW.US,D,20220118,000000,44.9032,44.9032,43.9277,44.0456,28604.464252878,0
+YORW.US,D,20220119,000000,44.5091,44.5091,43.9277,43.9772,20307.98815934,0
+YORW.US,D,20220120,000000,44.7605,45.0587,43.6712,43.8683,29496.113278023,0
+YORW.US,D,20220121,000000,43.7208,44.6764,43.7208,43.997,39877.816140446,0
+YORW.US,D,20220124,000000,43.9871,45.2785,43.8683,44.9329,36862.568134688,0
+YORW.US,D,20220125,000000,44.6675,45.2488,44.1862,44.7457,20090.882224565,0
+YORW.US,D,20220126,000000,44.9824,45.5934,43.8782,44.8447,42446.734736108,0
+YORW.US,D,20220127,000000,44.923,45.327,43.8287,43.8287,23992.730280241,0
+YORW.US,D,20220128,000000,43.8386,44.4011,43.2336,44.4011,16961.52737867,0
+YORW.US,D,20220131,000000,44.2337,44.9527,43.602,44.7755,29973.746334528,0
+YORW.US,D,20220201,000000,44.5685,44.5981,43.2375,43.395,35199.435694808,0
+YORW.US,D,20220202,000000,43.691,43.691,42.9909,43.3068,26684.843871449,0
+YORW.US,D,20220203,000000,42.883,43.4246,42.5542,42.6165,22463.900581407,0
+YORW.US,D,20220204,000000,42.4591,42.8929,41.5322,42.5275,28815.51141738,0
+YORW.US,D,20220207,000000,42.2907,42.7938,41.9065,42.6165,23962.436428877,0
+YORW.US,D,20220208,000000,42.4096,43.2969,42.4096,43.0998,24914.67315675,0
+YORW.US,D,20220209,000000,43.2474,43.3464,42.5275,42.9325,31339.999031041,0
+YORW.US,D,20220210,000000,42.5175,42.9513,41.5322,41.6114,30994.649125493,0
+YORW.US,D,20220211,000000,41.5322,42.4294,41.5025,42.1729,21520.752008943,0
+YORW.US,D,20220214,000000,42.1729,42.2907,41.5025,41.9857,34988.388530305,0
+YORW.US,D,20220215,000000,42.2423,43.0206,42.2423,42.4195,31014.845026402,0
+YORW.US,D,20220216,000000,42.4195,42.8136,42.0838,42.7245,20804.807321709,0
+YORW.US,D,20220217,000000,42.3898,42.676,42.3255,42.5473,16548.521205075,0
+YORW.US,D,20220218,000000,42.4096,43.1098,42.4096,42.6958,19081.0871791,0
+YORW.US,D,20220222,000000,42.4987,43.085,42.1383,42.5175,19798.04166138,0
+YORW.US,D,20220223,000000,42.5869,43.1098,42.0451,42.5175,36940.322353188,0
+YORW.US,D,20220224,000000,41.9561,42.6364,41.7194,42.3898,33024.337166877,0
+YORW.US,D,20220225,000000,42.5433,43.5336,42.2932,43.4346,42467.940432062,0
+YORW.US,D,20220228,000000,43.2464,44.4743,43.2464,44.4347,71212.766196259,0
+YORW.US,D,20220301,000000,44.0485,44.6823,42.9493,43.2068,34858.12496944,0
+YORW.US,D,20220302,000000,43.4544,44.2763,43.4544,44.1674,17878.421279951,0
+YORW.US,D,20220303,000000,44.0485,45.8112,44.0485,45.4152,42234.677776559,0
+YORW.US,D,20220304,000000,45.5736,46.346,44.4249,46.2272,42468.950227108,0
+YORW.US,D,20220307,000000,46.0886,47.4849,44.5437,47.2175,29471.878196932,0
+YORW.US,D,20220308,000000,47.475,47.475,45.0537,45.742,37705.746997651,0
+YORW.US,D,20220309,000000,46.049,47.0195,44.0485,44.2565,23191.962809187,0
+YORW.US,D,20220310,000000,43.8208,43.8505,42.9592,43.7316,18447.945685594,0
+YORW.US,D,20220311,000000,43.6029,43.8505,43.0137,43.3158,25031.809382023,0
+YORW.US,D,20220314,000000,43.2563,43.8455,42.6225,43.2068,35861.861244633,0
+YORW.US,D,20220315,000000,43.5732,43.7388,43.088,43.6227,41009.796386411,0
+YORW.US,D,20220316,000000,43.8208,44.5635,42.88,43.5138,44896.497516405,0
+YORW.US,D,20220317,000000,43.4346,44.0683,43.0186,43.3554,30988.59035522,0
+YORW.US,D,20220318,000000,43.5138,43.8307,42.4839,42.672,322173.08966541,0
+YORW.US,D,20220321,000000,43.088,43.8114,43.0087,43.5732,80564.478112308,0
+YORW.US,D,20220322,000000,43.7712,44.1674,43.187,43.5236,90991.621751776,0
+YORW.US,D,20220323,000000,43.177,44.2664,43.177,43.8802,81364.235788315,0
+YORW.US,D,20220324,000000,44.207,44.4149,43.3058,43.6426,50943.150248647,0
+YORW.US,D,20220325,000000,43.9891,44.8804,43.8505,44.2664,29467.83901675,0
+YORW.US,D,20220328,000000,44.3159,44.5239,43.9396,44.1971,24849.036478795,0
+YORW.US,D,20220329,000000,44.5239,45.2468,44.4259,45.0587,21179.441283576,0
+YORW.US,D,20220330,000000,45.2171,45.326,44.8408,45.0091,23533.273534555,0
+YORW.US,D,20220331,000000,45.1478,45.3161,44.4149,44.5337,29855.600314208,0
+YORW.US,D,20220401,000000,42.0877,43.5534,41.9887,43.2464,361577.31192954,0
+YORW.US,D,20220404,000000,43.1969,43.296,41.8897,42.4739,83112.191012015,0
+YORW.US,D,20220405,000000,42.3155,43.2761,42.3155,42.7116,67666.365996588,0
+YORW.US,D,20220406,000000,42.6225,43.5732,42.4641,43.4346,61675.251991846,0
+YORW.US,D,20220407,000000,43.4048,43.9593,43.078,43.088,69268.91073374,0
+YORW.US,D,20220408,000000,43.286,43.8505,42.7711,42.88,46067.859769144,0
+YORW.US,D,20220411,000000,42.88,42.88,42.3551,42.3849,34772.292390575,0
+YORW.US,D,20220412,000000,42.4739,43.088,42.3551,42.8305,45424.620325183,0
+YORW.US,D,20220413,000000,43.078,43.078,41.7907,42.0779,53871.555880494,0
+YORW.US,D,20220414,000000,42.2165,42.4641,40.9984,41.1172,49398.163829086,0
+YORW.US,D,20220418,000000,41.0182,41.1766,40.0675,40.6617,51483.390597971,0
+YORW.US,D,20220419,000000,40.7508,41.7213,40.6023,41.454,47655.257580614,0
+YORW.US,D,20220420,000000,41.5827,42.5433,41.5827,42.0481,35053.015413215,0
+YORW.US,D,20220421,000000,41.959,41.959,41.1866,41.236,37957.185963971,0
+YORW.US,D,20220422,000000,41.1866,41.4144,40.731,40.8102,56536.405005476,0
+YORW.US,D,20220425,000000,40.731,40.731,39.0376,39.3941,42515.400799199,0
+YORW.US,D,20220426,000000,39.3446,39.6021,38.9732,39.1268,42438.656375744,0
+YORW.US,D,20220427,000000,39.0476,39.3644,38.493,38.9881,62088.258165441,0
+YORW.US,D,20220428,000000,39.4139,39.9289,39.1466,39.3446,47333.132961111,0
+YORW.US,D,20220429,000000,39.3248,39.3248,38.2058,38.3048,51407.655969561,0
+YORW.US,D,20220502,000000,38.2751,39.3941,38.2157,38.493,97338.183612522,0
+YORW.US,D,20220503,000000,38.3642,39.097,37.7503,38.3345,74445.120136792,0
+YORW.US,D,20220504,000000,38.6613,39.7407,38.4336,39.6417,41139.050152231,0
+YORW.US,D,20220505,000000,39.6417,39.8199,38.0374,38.3048,49161.871788448,0
+YORW.US,D,20220506,000000,38.2652,38.6019,37.7305,38.6019,36335.455120955,0
+YORW.US,D,20220509,000000,38.493,39.5526,38.1662,39.2258,57385.642638711,0
+YORW.US,D,20220510,000000,39.5031,39.8695,38.7306,38.9088,47273.555053429,0
+YORW.US,D,20220511,000000,38.8792,39.9983,38.8792,39.5724,51680.300631836,0
+YORW.US,D,20220512,000000,39.5625,39.8793,38.9782,39.5031,44290.620489126,0
+YORW.US,D,20220513,000000,39.5427,39.8793,38.9386,39.2951,28566.09204115,0
+YORW.US,D,20220516,000000,39.0772,39.7011,39.0772,39.1664,28543.87655015,0
+YORW.US,D,20220517,000000,39.2258,39.4932,38.8792,39.2852,56884.784296161,0
+YORW.US,D,20220518,000000,39.5823,40.8598,39.2357,39.7209,71673.232736992,0
+YORW.US,D,20220519,000000,39.612,39.9289,38.9881,39.7407,47659.296760796,0
+YORW.US,D,20220520,000000,39.7605,39.8695,39.0376,39.6615,34143.190077251,0
+YORW.US,D,20220523,000000,39.6318,40.0477,39.4833,39.7605,25084.318724388,0
+YORW.US,D,20220524,000000,39.5625,40.2953,39.0376,40.1665,25649.803949848,0
+YORW.US,D,20220525,000000,40.1665,40.5775,40.0181,40.1567,31229.931371086,0
+YORW.US,D,20220526,000000,40.2557,40.2557,39.6219,39.7507,24844.997298613,0
+YORW.US,D,20220527,000000,39.8595,40.5627,39.6615,39.9983,31236.999936404,0
+YORW.US,D,20220531,000000,39.8397,40.6122,39.1862,40.5825,41883.269100738,0
+YORW.US,D,20220601,000000,40.5132,40.7608,40.122,40.7013,29038.676122428,0
+YORW.US,D,20220602,000000,40.5924,41.3748,38.6316,41.3648,25750.783454395,0
+YORW.US,D,20220603,000000,41.048,41.444,40.7806,40.7806,22652.732254909,0
+YORW.US,D,20220606,000000,41.0876,41.444,40.6815,40.8202,33065.738763741,0
+YORW.US,D,20220607,000000,40.7904,40.9489,40.2061,40.83,26105.221515352,0
+YORW.US,D,20220608,000000,40.6518,40.7013,40.0081,40.3052,35621.530023812,0
+YORW.US,D,20220609,000000,40.3052,40.3151,39.7705,39.8695,30133.293951712,0
+YORW.US,D,20220610,000000,39.9785,39.9785,39.1719,39.7705,23992.730280241,0
+YORW.US,D,20220613,000000,39.1961,39.1961,37.8987,38.0969,45460.972946819,0
+YORW.US,D,20220614,000000,37.9087,38.5623,37.1561,37.9879,66908.009917443,0
+YORW.US,D,20220615,000000,38.1463,38.8594,37.6314,38.3246,36618.197733685,0
+YORW.US,D,20220616,000000,38.0176,38.7306,37.5323,38.4632,41761.083900237,0
+YORW.US,D,20220617,000000,38.8098,39.2109,37.7403,37.7899,216829.25093245,0
+YORW.US,D,20220621,000000,38.0671,38.7198,37.7305,38.1365,76758.560585952,0
+YORW.US,D,20220622,000000,37.9483,38.889,37.7205,38.6118,43006.161191295,0
+YORW.US,D,20220623,000000,38.6812,39.4337,38.6812,39.404,45262.043322863,0
+YORW.US,D,20220624,000000,39.6021,39.8893,39.2159,39.3842,175808.34680054,0
+YORW.US,D,20220627,000000,39.6021,40.2656,39.5823,40.0775,35707.362602677,0
+YORW.US,D,20220628,000000,39.7803,40.5429,39.4436,39.4635,38924.569617527,0
+YORW.US,D,20220629,000000,39.4983,39.5431,39.1102,39.4087,27871.628874258,0
+YORW.US,D,20220630,000000,39.3291,40.2347,39.3291,40.2347,36297.327692106,0
+YORW.US,D,20220701,000000,40.0954,41.0906,40.0954,40.8915,41118.616055616,0
+YORW.US,D,20220705,000000,40.792,40.792,39.2196,40.7522,52250.38606207,0
+YORW.US,D,20220706,000000,40.593,41.4438,40.2263,41.3692,26933.095457934,0
+YORW.US,D,20220707,000000,41.3393,42.3644,41.2597,41.4389,52662.376105638,0
+YORW.US,D,20220708,000000,41.1403,41.2896,40.4138,41.2398,31625.76253955,0
+YORW.US,D,20220711,000000,41.0707,41.2995,40.7024,40.7821,23099.578345222,0
+YORW.US,D,20220712,000000,40.6626,41.0906,40.1252,40.2944,16069.621406682,0
+YORW.US,D,20220713,000000,39.8964,41.1503,39.8267,40.6825,16724.786061331,0
+YORW.US,D,20220714,000000,40.3939,40.6527,39.9163,40.5233,23702.490604102,0
+YORW.US,D,20220715,000000,40.9114,41.2946,40.4039,41.0209,38341.200249709,0
+YORW.US,D,20220718,000000,41.0507,41.3593,40.6629,41.1005,31456.947107064,0
+YORW.US,D,20220719,000000,41.1403,42.036,41.1403,41.4588,34515.721967115,0
+YORW.US,D,20220720,000000,41.4787,41.4986,41.1304,41.3891,26611.542253198,0
+YORW.US,D,20220721,000000,41.0806,41.3593,40.6427,41.2398,39798.238208669,0
+YORW.US,D,20220722,000000,41.419,41.7673,40.8517,41.419,32669.805601178,0
+YORW.US,D,20220725,000000,41.5583,42.1852,41.5583,41.9763,32203.55345431,0
+YORW.US,D,20220726,000000,41.9663,42.1454,41.5682,41.817,20014.677287286,0
+YORW.US,D,20220727,000000,41.7076,41.9464,41.3493,41.8568,44381.376229922,0
+YORW.US,D,20220728,000000,41.9663,42.6132,41.9464,42.3246,20326.181954374,0
+YORW.US,D,20220729,000000,42.1156,43.1804,42.0957,42.7823,52549.832483981,0
+YORW.US,D,20220801,000000,42.6629,43.2401,42.4604,42.8719,43811.62414528,0
+YORW.US,D,20220802,000000,42.6629,43.066,42.4838,42.5933,14980.359925638,0
+YORW.US,D,20220803,000000,42.5435,42.6828,42.1654,42.3445,30831.928065358,0
+YORW.US,D,20220804,000000,42.5833,43.1605,42.1852,43.0112,27378.245675741,0
+YORW.US,D,20220805,000000,42.9316,42.9316,41.7076,42.1255,31485.083012478,0
+YORW.US,D,20220808,000000,42.3743,43.2501,42.1355,43.1108,38266.841071114,0
+YORW.US,D,20220809,000000,43.0013,43.1843,42.2549,42.6032,32073.927318651,0
+YORW.US,D,20220810,000000,42.6132,43.051,42.4838,42.9316,25788.567019827,0
+YORW.US,D,20220811,000000,42.8918,44.1159,42.8918,43.4392,53020.104045907,0
+YORW.US,D,20220812,000000,43.5884,44.9518,43.5088,44.9518,54446.996391923,0
+YORW.US,D,20220815,000000,44.9618,46.0664,44.9618,45.9569,50456.722091902,0
+YORW.US,D,20220816,000000,45.9569,46.6097,45.7778,46.1162,31558.437337309,0
+YORW.US,D,20220817,000000,45.8077,45.8077,44.9717,45.1608,35556.750467448,0
+YORW.US,D,20220818,000000,45.2006,45.7032,45.0812,45.6385,22964.927940739,0
+YORW.US,D,20220819,000000,45.5788,45.8592,44.8324,45.2703,33216.446049229,0
+YORW.US,D,20220822,000000,45.0414,45.0414,44.2253,44.5637,31245.927816456,0
+YORW.US,D,20220823,000000,44.2851,44.305,43.1904,43.7576,33491.775980784,0
+YORW.US,D,20220824,000000,43.6282,43.9268,43.3197,43.7974,41549.698320715,0
+YORW.US,D,20220825,000000,43.7079,44.5537,43.5785,44.4741,17533.693341995,0
+YORW.US,D,20220826,000000,44.6035,44.6632,43.8372,43.9268,28524.783821378,0
+YORW.US,D,20220829,000000,44.0263,45.0065,43.9367,44.4244,144132.20460785,0
+YORW.US,D,20220830,000000,44.5338,45.529,43.887,43.8969,35572.828127685,0
+YORW.US,D,20220831,000000,43.8571,44.4294,43.4889,43.7576,82809.998757168,0
+YORW.US,D,20220901,000000,43.6282,43.9865,42.9814,43.4989,68102.959055555,0
+YORW.US,D,20220902,000000,43.4591,44.1258,43.1705,43.4193,26185.484256923,0
+YORW.US,D,20220906,000000,43.3794,43.6083,43.0411,43.1904,23701.485750338,0
+YORW.US,D,20220907,000000,43.3396,44.2452,43.1904,44.1557,28990.03111448,0
+YORW.US,D,20220908,000000,44.0562,44.2851,43.6581,43.7477,22429.340884101,0
+YORW.US,D,20220909,000000,43.7676,44.0363,43.6083,43.8074,24116.4903552,0
+YORW.US,D,20220912,000000,43.7775,43.9168,43.5586,43.8571,33108.926696395,0
+YORW.US,D,20220913,000000,43.3496,44.5936,43.2899,44.305,64892.451277019,0
+YORW.US,D,20220914,000000,44.3249,45.9868,44.3249,45.8773,80038.61207385,0
+YORW.US,D,20220915,000000,45.8773,46.2505,44.8822,45.0016,53707.42402103,0
+YORW.US,D,20220916,000000,45.0613,46.972,44.1457,44.1955,352566.00647902,0
+YORW.US,D,20220919,000000,44.3647,44.504,43.3197,44.504,58498.566771597,0
+YORW.US,D,20220920,000000,44.3547,44.3547,42.9018,43.1108,33446.557561368,0
+YORW.US,D,20220921,000000,43.4392,43.6481,42.0161,42.1355,82529.644556789,0
+YORW.US,D,20220922,000000,42.036,42.4937,41.4687,42.0857,56952.09682757,0
+YORW.US,D,20220923,000000,41.9365,41.9365,40.9313,41.5583,47671.267455877,0
+YORW.US,D,20220926,000000,41.3593,41.4289,40.2447,40.6029,51668.575732251,0
+YORW.US,D,20220927,000000,40.6427,40.7771,39.3391,39.4187,45010.414686686,0
+YORW.US,D,20220928,000000,39.6177,40.4437,39.1898,40.175,44951.128314563,0
+YORW.US,D,20220929,000000,39.83,39.83,38.35,38.61,65918,0
+YORW.US,D,20220930,000000,38.54,38.99,38.3,38.43,70909,0
+YORW.US,D,20221003,000000,38.88,39.8,38.56,39.45,139395,0
+YORW.US,D,20221004,000000,39.71,40.49,39.71,40.28,83291,0
+YORW.US,D,20221005,000000,39.81,39.945,38.385,38.8,65111,0
+YORW.US,D,20221006,000000,38.51,38.78,38,38.19,54412,0
+YORW.US,D,20221007,000000,37.79,37.79,36.85,37.5,61500,0
+YORW.US,D,20221010,000000,37.44,38.6,37.44,38.19,47196,0
+YORW.US,D,20221011,000000,37.98,39.2,37.83,38.7,91386,0
+YORW.US,D,20221012,000000,38.98,38.98,37.51,37.58,38337,0
+YORW.US,D,20221013,000000,37.08,39.13,36.85,38.68,77540,0
+YORW.US,D,20221014,000000,39.26,39.8399,38.19,38.67,71575,0
+YORW.US,D,20221017,000000,38.92,41.9675,38.92,40.58,161260,0
+YORW.US,D,20221018,000000,40.78,41.84,40.6,41.33,94370,0
+YORW.US,D,20221019,000000,40.99,41.64,40.76,41.63,82389,0
+YORW.US,D,20221020,000000,41.35,41.55,40.2,40.35,85242,0
+YORW.US,D,20221021,000000,40.76,41.89,40.37,41.55,377972,0
+YORW.US,D,20221024,000000,41.78,42.2,41.36,41.82,51916,0
+YORW.US,D,20221025,000000,42.09,42.86,41.87,42.74,92209,0
+YORW.US,D,20221026,000000,42.96,43.05,42.02,42.26,31834,0
+YORW.US,D,20221027,000000,42.5,43.72,42.5,42.88,46885,0
+YORW.US,D,20221028,000000,42.89,43.91,42.89,43.63,46788,0
+YORW.US,D,20221031,000000,43.93,43.9712,43.325,43.56,38604,0
+YORW.US,D,20221101,000000,43.83,43.83,42.87,42.87,24690,0
+YORW.US,D,20221102,000000,42.63,43.45,42.23,42.27,36005,0
+YORW.US,D,20221103,000000,42.1,42.37,41.375,42.27,35042,0
+YORW.US,D,20221104,000000,42.73,44.47,42.6,44.45,41978,0
+YORW.US,D,20221107,000000,44.25,44.46,42.68,43.65,33991,0
+YORW.US,D,20221108,000000,43.47,43.82,43.1889,43.35,33449,0
+YORW.US,D,20221109,000000,43,44.37,43,43.79,46273,0
+YORW.US,D,20221110,000000,44.81,45.41,44.3,45.41,50831,0
+YORW.US,D,20221111,000000,45.58,45.58,43.27,43.81,35954,0
+YORW.US,D,20221114,000000,43.76,44.49,43.76,44.15,34639,0
+YORW.US,D,20221115,000000,44.3,44.4215,43.8001,44.04,25708,0
+YORW.US,D,20221116,000000,43.8,44.44,43.8,44.32,44067,0
+YORW.US,D,20221117,000000,43.95,44.01,43.31,43.94,38035,0
+YORW.US,D,20221118,000000,44.58,44.9,44.15,44.66,88151,0
+YORW.US,D,20221121,000000,44.62,45.28,44.52,45.1,54908,0
+YORW.US,D,20221122,000000,45.39,45.39,44.74,45.1,34962,0
+YORW.US,D,20221123,000000,45.25,45.25,44.4406,45.11,30757,0
+YORW.US,D,20221125,000000,45.18,45.87,45.18,45.62,11415,0
+YORW.US,D,20221128,000000,45.52,45.79,44.85,45.48,91135,0
+YORW.US,D,20221129,000000,45.32,45.46,44.77,44.77,35472,0
+YORW.US,D,20221130,000000,44.61,46.01,44.11,45.69,85999,0
+YORW.US,D,20221201,000000,46.08,46.16,45.63,45.73,30300,0
+YORW.US,D,20221202,000000,45.55,46.25,45.38,45.78,27763,0
+YORW.US,D,20221205,000000,45.78,45.99,45.39,45.82,42352,0
+YORW.US,D,20221206,000000,45.99,46.16,45.56,45.81,36969,0
+YORW.US,D,20221207,000000,45.66,46.2,45.58,45.87,21527,0
+YORW.US,D,20221208,000000,45.76,46.6,45.2,46.6,26993,0
+YORW.US,D,20221209,000000,46.3,46.9699,46.03,46.21,20292,0
+YORW.US,D,20221212,000000,46.5,46.5,45.86,46.2,31343,0
+YORW.US,D,20221213,000000,46.5,47.13,46.26,46.47,77719,0
+YORW.US,D,20221214,000000,46.47,47.23,45.74,46.02,46287,0
+YORW.US,D,20221215,000000,45.66,45.66,44.6428,45,27879,0
+YORW.US,D,20221216,000000,44.94,45.589,44.47,45.25,101723,0
+YORW.US,D,20221219,000000,45.25,45.785,44.45,44.91,37630,0
+YORW.US,D,20221220,000000,44.71,45.48,44.45,45.16,22234,0
+YORW.US,D,20221221,000000,45.45,46.14,45.41,45.73,31230,0
+YORW.US,D,20221222,000000,45.68,45.68,44.475,45.14,19512,0
+YORW.US,D,20221223,000000,45.23,45.77,44.98,45.5,25114,0
+YORW.US,D,20221227,000000,45.59,45.85,45.01,45.74,21151,0
+YORW.US,D,20221228,000000,45.59,46.12,45.2,45.24,34661,0
+YORW.US,D,20221229,000000,45.24,45.69,45.02,45.39,29078,0
+YORW.US,D,20221230,000000,45.28,45.41,44.91,44.98,24607,0
+YORW.US,D,20230103,000000,45.27,45.55,44.59,45.23,32912,0
+YORW.US,D,20230104,000000,45.15,45.59,44.61,45.15,44737,0
+YORW.US,D,20230105,000000,44.79,44.79,43.96,44.12,35388,0
+YORW.US,D,20230106,000000,44.56,45.13,44.4,44.69,39676,0
+YORW.US,D,20230109,000000,44.53,45.33,44.22,44.55,46264,0
+YORW.US,D,20230110,000000,44.36,44.75,44.037,44.47,51959,0
+YORW.US,D,20230111,000000,44.65,45.26,44.19,44.85,30380,0
+YORW.US,D,20230112,000000,44.93,45.46,44.736,45.28,27660,0
+YORW.US,D,20230113,000000,45.14,45.59,44.73,45.43,36362,0
+YORW.US,D,20230117,000000,45.77,46.88,45.705,46.63,45382,0
+YORW.US,D,20230118,000000,46.58,46.63,45.63,45.89,41500,0
+YORW.US,D,20230119,000000,45.83,46.44,45.83,46.42,32913,0
+YORW.US,D,20230120,000000,46.66,46.66,45.16,45.56,47365,0
+YORW.US,D,20230123,000000,45.56,45.56,44.79,45.21,45199,0
+YORW.US,D,20230124,000000,44.98,45.56,44.6601,45.44,20157,0
+YORW.US,D,20230125,000000,45.16,45.77,44.99,45.76,20966,0
+YORW.US,D,20230126,000000,45.63,45.76,45.34,45.55,28746,0
+YORW.US,D,20230127,000000,45.46,45.7,44.75,44.82,33797,0
+YORW.US,D,20230130,000000,44.68,45.4199,44.51,44.52,34372,0
+YORW.US,D,20230131,000000,44.88,45.5,44.79,45.45,38119,0
+YORW.US,D,20230201,000000,45.16,46.32,44.98,45.87,41778,0
+YORW.US,D,20230202,000000,45.89,46.64,45.57,46.6,37506,0
+YORW.US,D,20230203,000000,46.32,46.48,45.6,46.42,39604,0
+YORW.US,D,20230206,000000,46.42,46.6,45.6656,46.03,49175,0
+YORW.US,D,20230207,000000,45.81,45.9,44.66,45.45,53834,0
+YORW.US,D,20230208,000000,45.03,45.42,44.21,44.22,50546,0
+YORW.US,D,20230209,000000,44.29,44.8,42.82,43.15,48471,0
+YORW.US,D,20230210,000000,43.37,43.77,43.21,43.49,58942,0
+YORW.US,D,20230213,000000,43.54,44.3,43.1,44.28,62551,0
+YORW.US,D,20230214,000000,44.28,44.68,43.82,44.45,44492,0
+YORW.US,D,20230215,000000,44,44.86,44,44.77,45006,0
+YORW.US,D,20230216,000000,44.57,45.15,44.17,44.66,46802,0
+YORW.US,D,20230217,000000,44.93,46.14,44.77,45.79,44946,0
+YORW.US,D,20230221,000000,45.69,45.9414,45.34,45.54,65522,0
+YORW.US,D,20230222,000000,45.78,46.0975,45.41,45.49,53405,0
+YORW.US,D,20230223,000000,45.72,46.14,45.33,45.41,33154,0
+YORW.US,D,20230224,000000,45.17,45.345,44.73,45.05,50681,0
+YORW.US,D,20230227,000000,44.95,45.2,44.08,44.09,39729,0
+YORW.US,D,20230228,000000,44.14,44.58,43.48,43.48,97853,0
+YORW.US,D,20230301,000000,43.39,43.42,42.24,42.55,64044,0
+YORW.US,D,20230302,000000,42.32,43.235,42.26,42.95,53300,0
+YORW.US,D,20230303,000000,43.18,43.55,42.7,43.42,49101,0
+YORW.US,D,20230306,000000,43.67,43.94,42.9427,43.57,61735,0
+YORW.US,D,20230307,000000,43.87,45.69,43.715,45.33,155051,0
+YORW.US,D,20230308,000000,45.09,45.31,42.705,43.59,95651,0
+YORW.US,D,20230309,000000,43.57,44.2,43.25,43.64,59031,0
+YORW.US,D,20230310,000000,43.73,44.205,43.43,44,74810,0
+YORW.US,D,20230313,000000,43.8,45,43.54,43.65,70785,0
+YORW.US,D,20230314,000000,44.03,44.765,44.03,44.62,52761,0
+YORW.US,D,20230315,000000,44.37,45.1,43.78,44.78,37238,0
+YORW.US,D,20230316,000000,44.4,45.41,44.4,45.08,41195,0
+YORW.US,D,20230317,000000,44.93,45.19,44.2,44.57,143203,0
+YORW.US,D,20230320,000000,44.68,45,44.42,44.8,57591,0
+YORW.US,D,20230321,000000,44.98,45.05,43.84,44.14,94177,0
+YORW.US,D,20230322,000000,44.03,44.3408,43.09,43.1,50725,0
+YORW.US,D,20230323,000000,43.14,43.3499,42.68,42.76,38150,0
+YORW.US,D,20230324,000000,42.6,44.36,42.5,44.18,55474,0
+YORW.US,D,20230327,000000,44.38,44.69,44.17,44.2,30457,0
+YORW.US,D,20230328,000000,44.05,44.65,44.05,44.36,30775,0
+YORW.US,D,20230329,000000,44.29,44.75,44.05,44.48,39728,0
+YORW.US,D,20230330,000000,44.44,44.8066,44.12,44.53,21006,0
+YORW.US,D,20230331,000000,44.68,44.93,44.035,44.7,45126,0
+YORW.US,D,20230403,000000,44.56,44.92,44.25,44.88,46042,0
+YORW.US,D,20230404,000000,44.98,45.43,44.7255,45.24,38468,0
+YORW.US,D,20230405,000000,45.15,46,45.14,45.96,54962,0
+YORW.US,D,20230406,000000,46,46.315,45.96,46.28,32661,0
+YORW.US,D,20230410,000000,46.28,46.54,45.9125,46.52,26359,0
+YORW.US,D,20230411,000000,46.41,46.65,46.0884,46.52,26724,0
+YORW.US,D,20230412,000000,46.72,46.81,45.92,46.2,22856,0
+YORW.US,D,20230413,000000,46.15,46.22,45.64,46.15,20751,0
+YORW.US,D,20230414,000000,45.99,46.11,44.57,44.96,44878,0
+YORW.US,D,20230417,000000,44.96,45.0771,44.2,44.56,29580,0
+YORW.US,D,20230418,000000,44.56,44.56,43.77,43.96,29081,0
+YORW.US,D,20230419,000000,43.79,43.99,43.66,43.84,25152,0
+YORW.US,D,20230420,000000,43.68,44.32,43.6576,44.26,24911,0
+YORW.US,D,20230421,000000,44.22,44.72,44.1061,44.33,25014,0
+YORW.US,D,20230424,000000,44.2,44.365,43.67,43.8,16384,0
+YORW.US,D,20230425,000000,43.6,44.28,43.34,43.38,21923,0
+YORW.US,D,20230426,000000,43.25,43.37,42.32,42.88,36137,0
+YORW.US,D,20230427,000000,42.89,42.94,42.518,42.59,23726,0
+YORW.US,D,20230428,000000,42.51,42.945,41.93,42.04,36202,0
+YORW.US,D,20230501,000000,42.09,42.75,42.09,42.22,40843,0
+YORW.US,D,20230502,000000,41.9,42.09,41.09,41.76,33384,0
+YORW.US,D,20230503,000000,41.86,42.83,41.59,41.88,35037,0
+YORW.US,D,20230504,000000,41.94,42.64,41.72,42.47,36492,0
+YORW.US,D,20230505,000000,42.58,42.73,42.15,42.53,29753,0
+YORW.US,D,20230508,000000,42.74,42.9667,42.44,42.86,39250,0
+YORW.US,D,20230509,000000,42.86,43.08,42.6828,42.86,37900,0
+YORW.US,D,20230510,000000,42.93,43.31,42.5621,43.25,42036,0
+YORW.US,D,20230511,000000,43.08,43.18,42.62,42.91,36361,0
+YORW.US,D,20230512,000000,42.79,43.81,42.79,43.71,52800,0
+YORW.US,D,20230515,000000,43.86,43.87,43.3,43.53,28273,0
+YORW.US,D,20230516,000000,43.56,43.83,43.2702,43.54,34416,0
+YORW.US,D,20230517,000000,43.74,43.74,42.65,43.26,37509,0
+YORW.US,D,20230518,000000,43,43.09,42.77,43.09,24215,0
+YORW.US,D,20230519,000000,43.32,43.32,42.075,42.21,32964,0
+YORW.US,D,20230522,000000,42.36,42.83,41.91,42.77,29236,0
+YORW.US,D,20230523,000000,42.81,43.5,42.81,43,27828,0
+YORW.US,D,20230524,000000,42.84,42.84,42.38,42.51,24412,0
+YORW.US,D,20230525,000000,42.3,42.3,41.7,41.9,21447,0
+YORW.US,D,20230526,000000,41.83,42.47,41.64,42.42,29535,0
+YORW.US,D,20230530,000000,42.29,43,42.21,42.25,26224,0
+YORW.US,D,20230531,000000,42.1,42.5,41.85,42.41,53325,0
+YORW.US,D,20230601,000000,42.53,42.53,41.6,41.9,32471,0
+YORW.US,D,20230602,000000,41.99,43.285,41.89,43.1,38633,0
+YORW.US,D,20230605,000000,42.96,43.02,42.53,42.81,28469,0
+YORW.US,D,20230606,000000,42.66,43.95,42.62,43.64,44553,0
+YORW.US,D,20230607,000000,43.64,45.34,43.42,44.99,52651,0
+YORW.US,D,20230608,000000,44.79,45.61,44.59,45.24,38476,0
+YORW.US,D,20230609,000000,45.2,45.2544,44.5501,44.92,18440,0
+YORW.US,D,20230612,000000,44.74,44.94,43.37,43.37,40428,0
+YORW.US,D,20230613,000000,43.35,43.59,43,43.3,46756,0
+YORW.US,D,20230614,000000,43.3,43.34,42.44,42.54,66251,0
+YORW.US,D,20230615,000000,42.33,43.08,42.33,42.93,67336,0
+YORW.US,D,20230616,000000,43.35,43.86,42.82,43.75,203447,0
+YORW.US,D,20230620,000000,43.53,43.88,43.06,43.51,66959,0
+YORW.US,D,20230621,000000,43.51,43.9199,43.131,43.68,68268,0
+YORW.US,D,20230622,000000,43.77,43.77,43.27,43.49,30231,0
+YORW.US,D,20230623,000000,43.41,43.7,41.52,41.91,139496,0
+YORW.US,D,20230626,000000,42.18,42.61,41.76,42.07,36145,0
+YORW.US,D,20230627,000000,42.03,42.2012,41.79,41.84,38657,0
+YORW.US,D,20230628,000000,41.65,41.79,41.4052,41.72,38398,0
+YORW.US,D,20230629,000000,41.43,41.9127,41.2,41.21,35034,0
+YORW.US,D,20230630,000000,41.27,41.31,40.95,41.27,32907,0
+YORW.US,D,20230703,000000,41.29,41.84,41.28,41.52,13827,0
+YORW.US,D,20230705,000000,41.52,41.5599,41.04,41.06,35141,0
+YORW.US,D,20230706,000000,40.81,40.83,40.335,40.73,29854,0
+YORW.US,D,20230707,000000,40.49,40.5,40.08,40.18,41125,0
+YORW.US,D,20230710,000000,40.09,40.65,39.92,40.06,41777,0
+YORW.US,D,20230711,000000,40.2,41.19,39.8,41.09,80516,0
+YORW.US,D,20230712,000000,41.38,41.94,41.24,41.72,49464,0
+YORW.US,D,20230713,000000,41.72,42.47,41.69,42.46,42555,0
+YORW.US,D,20230714,000000,42.49,42.81,42,42.16,31885,0
+YORW.US,D,20230717,000000,42.12,42.3827,41.63,41.65,34362,0
+YORW.US,D,20230718,000000,41.43,41.58,40.51,41.17,78296,0
+YORW.US,D,20230719,000000,41.25,41.98,41.25,41.98,47501,0
+YORW.US,D,20230720,000000,42.17,43,41.88,42.84,41366,0
+YORW.US,D,20230721,000000,43.06,43.35,42.63,42.67,27763,0
+YORW.US,D,20230724,000000,42.59,42.61,42.23,42.29,19906,0
+YORW.US,D,20230725,000000,42.07,42.21,41.79,42.12,25568,0
+YORW.US,D,20230726,000000,42.02,42.52,41.75,41.9,20307,0
+YORW.US,D,20230727,000000,41.81,41.81,40.79,41.15,53040,0
+YORW.US,D,20230728,000000,41.16,41.57,41.04,41.16,25668,0
+YORW.US,D,20230731,000000,41.11,41.6857,41.11,41.33,43735,0
+YORW.US,D,20230801,000000,41.45,41.53,40.73,40.78,30570,0
+YORW.US,D,20230802,000000,40.68,41.17,40.55,41.01,35867,0
+YORW.US,D,20230803,000000,40.89,40.99,40.26,40.61,56360,0
+YORW.US,D,20230804,000000,40.68,41.69,40.68,40.97,39641,0
+YORW.US,D,20230807,000000,41.09,41.96,41.09,41.76,46599,0
+YORW.US,D,20230808,000000,41.19,41.69,40.77,41.41,45181,0
+YORW.US,D,20230809,000000,41.35,41.79,41.01,41.36,37717,0
+YORW.US,D,20230810,000000,41.33,41.5,41.01,41.24,35992,0
+YORW.US,D,20230811,000000,41.18,41.9,41.18,41.86,58280,0
+YORW.US,D,20230814,000000,41.7,42.49,41.59,42.46,51034,0
+YORW.US,D,20230815,000000,42.34,42.4742,41.7677,41.88,27376,0
+YORW.US,D,20230816,000000,41.84,41.93,41.38,41.58,48590,0
+YORW.US,D,20230817,000000,41.77,41.92,41.2706,41.3,39553,0
+YORW.US,D,20230818,000000,41.41,42.06,41.41,41.87,33020,0
+YORW.US,D,20230821,000000,41.9,42.3161,40.92,41.11,51337,0
+YORW.US,D,20230822,000000,41.2,41.75,41.2,41.36,30659,0
+YORW.US,D,20230823,000000,41.57,41.67,41.35,41.54,40809,0
+YORW.US,D,20230824,000000,41.31,41.77,41.2,41.33,26069,0
+YORW.US,D,20230825,000000,41.59,41.75,41.155,41.43,21935,0
+YORW.US,D,20230828,000000,41.6,41.7284,40.96,40.99,26783,0
+YORW.US,D,20230829,000000,41.02,41.26,40.5301,41.14,70434,0
+YORW.US,D,20230830,000000,41.23,41.23,40.52,40.65,31006,0
+YORW.US,D,20230831,000000,40.64,40.955,40.57,40.74,41732,0
+YORW.US,D,20230901,000000,40.87,41.02,40.32,40.38,29232,0
+YORW.US,D,20230905,000000,40.35,40.38,39.63,40.26,57766,0
+YORW.US,D,20230906,000000,40.46,40.5,40.01,40.12,37311,0
+YORW.US,D,20230907,000000,40.25,40.7,40.25,40.32,65680,0
+YORW.US,D,20230908,000000,40.55,40.55,40.2101,40.36,32160,0
+YORW.US,D,20230911,000000,40.37,40.7,40.145,40.23,36383,0
+YORW.US,D,20230912,000000,40.31,40.49,40.07,40.28,23433,0
+YORW.US,D,20230913,000000,40.16,40.65,40.14,40.39,29586,0
+YORW.US,D,20230914,000000,40.45,41.05,40.45,40.86,36076,0
+YORW.US,D,20230915,000000,41.06,41.45,40.64,40.79,148415,0
+YORW.US,D,20230918,000000,40.73,40.9678,40.31,40.34,28476,0
+YORW.US,D,20230919,000000,40.26,40.41,39.78,39.82,42417,0
+YORW.US,D,20230920,000000,39.92,40.0674,39.15,39.16,28449,0
+YORW.US,D,20230921,000000,39.15,39.45,38.71,39.21,31401,0
+YORW.US,D,20230922,000000,39.21,39.31,38.48,38.48,29694,0
+YORW.US,D,20230925,000000,38.45,38.91,38.24,38.85,66899,0
+YORW.US,D,20230926,000000,38.88,39.14,38.35,38.43,37155,0
+YORW.US,D,20230927,000000,38.45,38.64,37.65,38.37,72404,0
+YORW.US,D,20230928,000000,38.3,38.3,37.0279,37.49,50295,0
+YORW.US,D,20230929,000000,37.56,37.62,37.07,37.49,45460,0
+YORW.US,D,20231002,000000,37.35,37.35,36.58,36.89,47945,0
+YORW.US,D,20231003,000000,36.76,36.76,36.26,36.37,41253,0
+YORW.US,D,20231004,000000,36.48,36.7899,36.1192,36.59,65205,0
+YORW.US,D,20231005,000000,36.6,37.12,36.59,37.04,41558,0
+YORW.US,D,20231006,000000,36.89,37.66,36.6788,37.62,24392,0
+YORW.US,D,20231009,000000,37.57,37.96,37.38,37.85,29311,0
+YORW.US,D,20231010,000000,37.89,38.12,37.715,37.76,41822,0
+YORW.US,D,20231011,000000,37.93,37.93,37.43,37.64,27771,0
+YORW.US,D,20231012,000000,37.65,37.65,36.87,37.14,38037,0
+YORW.US,D,20231013,000000,37.14,37.18,36.67,36.74,22113,0
+YORW.US,D,20231016,000000,37.01,37.01,36.65,36.74,30318,0
+YORW.US,D,20231017,000000,36.51,37.11,36.5,36.81,44510,0
+YORW.US,D,20231018,000000,36.97,36.97,36,36.14,33097,0
+YORW.US,D,20231019,000000,36.09,36.675,35.95,36.02,29839,0
+YORW.US,D,20231020,000000,36.1,36.34,35.54,35.63,38726,0
+YORW.US,D,20231023,000000,35.59,35.7,35.25,35.32,50167,0
+YORW.US,D,20231024,000000,35.52,35.83,35.35,35.62,33191,0
+YORW.US,D,20231025,000000,35.47,35.725,35.34,35.6,32631,0
+YORW.US,D,20231026,000000,35.63,36.33,35.63,36.17,28334,0
+YORW.US,D,20231027,000000,36.17,36.17,35.625,35.81,27327,0
+YORW.US,D,20231030,000000,35.67,35.995,35.44,35.52,41704,0
+YORW.US,D,20231031,000000,35.62,36.105,35.24,36.07,48185,0
+YORW.US,D,20231101,000000,36.03,36.32,35.71,36.17,44914,0
+YORW.US,D,20231102,000000,36.23,36.65,36.14,36.61,54212,0
+YORW.US,D,20231103,000000,37.09,38.62,36.31,37.86,49718,0
+YORW.US,D,20231106,000000,38.05,38.9331,37.58,37.88,36290,0
+YORW.US,D,20231107,000000,38.05,38.05,37.3963,37.64,32076,0
+YORW.US,D,20231108,000000,37.43,37.43,36.805,37.27,54835,0
+YORW.US,D,20231109,000000,37.34,37.34,36.285,36.77,46625,0
+YORW.US,D,20231110,000000,36.9,36.9,36.43,36.53,26926,0
+YORW.US,D,20231113,000000,36.33,36.703,36.17,36.41,23734,0
+YORW.US,D,20231114,000000,37.02,38.82,36.56,38.82,65232,0
+YORW.US,D,20231115,000000,38.8,39.42,38.09,38.22,38762,0
+YORW.US,D,20231116,000000,38.42,38.48,38.06,38.29,38039,0
+YORW.US,D,20231117,000000,38.51,38.51,37.9,38.06,40437,0
+YORW.US,D,20231120,000000,37.94,37.9747,37.11,37.28,22902,0
+YORW.US,D,20231121,000000,37.18,37.35,36.98,37.21,18598,0
+YORW.US,D,20231122,000000,37.61,37.77,37.39,37.67,21272,0
+YORW.US,D,20231124,000000,37.87,38.26,37.74,38.25,13502,0
+YORW.US,D,20231127,000000,38.26,38.26,37.85,38.12,25727,0
+YORW.US,D,20231128,000000,38.18,38.18,37.6,37.67,29274,0
+YORW.US,D,20231129,000000,37.94,38.44,37.67,37.88,36507,0
+YORW.US,D,20231130,000000,38.08,38.46,37.6938,38.08,63565,0
+YORW.US,D,20231201,000000,37.86,38.8,37.72,38.73,53213,0
+YORW.US,D,20231204,000000,38.88,39.54,38.6368,39.54,34111,0
+YORW.US,D,20231205,000000,39.54,39.54,39.035,39.13,22015,0
+YORW.US,D,20231206,000000,39.16,39.63,39.16,39.42,28569,0
+YORW.US,D,20231207,000000,39.26,39.56,39.135,39.42,34320,0
+YORW.US,D,20231208,000000,39.48,39.63,39.0868,39.22,20522,0
+YORW.US,D,20231211,000000,39.07,39.13,38.27,38.5,35024,0
+YORW.US,D,20231212,000000,38.62,38.75,38,38.68,28396,0
+YORW.US,D,20231213,000000,38.63,40.32,38.4168,40.08,91555,0
+YORW.US,D,20231214,000000,40.5,40.95,39.7,39.96,69350,0
+YORW.US,D,20231215,000000,40.35,40.35,38.4,38.42,153221,0
+YORW.US,D,20231218,000000,38.42,38.575,38.065,38.54,90109,0
+YORW.US,D,20231219,000000,38.6,39.24,38.52,39.19,62789,0
+YORW.US,D,20231220,000000,39.34,39.57,38.36,38.43,68462,0
+YORW.US,D,20231221,000000,38.57,39.045,38.07,38.46,36421,0
+YORW.US,D,20231222,000000,38.61,39.07,38.318,38.67,30399,0
+YORW.US,D,20231226,000000,38.84,39.71,38.5,39.51,40236,0
+YORW.US,D,20231227,000000,39.5,39.88,39.02,39.56,46379,0
+YORW.US,D,20231228,000000,39.25,39.3618,38.95,39.11,36702,0
+YORW.US,D,20231229,000000,39.09,39.0931,38.28,38.62,43301,0
+YORW.US,D,20240102,000000,38.5,39.0799,38.21,38.36,41999,0
+YORW.US,D,20240103,000000,38.36,38.7,37.61,37.77,47155,0
+YORW.US,D,20240104,000000,38,38.07,37.26,37.38,61617,0
+YORW.US,D,20240105,000000,37.17,37.59,36.93,37.02,57386,0
+YORW.US,D,20240108,000000,37.3,37.4799,36.81,37.28,54983,0
+YORW.US,D,20240109,000000,37.13,37.18,36.545,36.87,51341,0
+YORW.US,D,20240110,000000,36.88,37.99,36.8,37.76,86521,0
+YORW.US,D,20240111,000000,37.58,37.8793,36.25,36.65,145145,0
+YORW.US,D,20240112,000000,37.01,37.25,36.615,36.88,45367,0
+YORW.US,D,20240116,000000,36.99,37.23,36.33,36.36,54979,0
+YORW.US,D,20240117,000000,36.02,36.49,35.6079,35.92,58136,0
+YORW.US,D,20240118,000000,35.99,35.99,35.31,35.73,54260,0
+YORW.US,D,20240119,000000,35.96,35.96,35.36,35.86,47760,0
+YORW.US,D,20240122,000000,36.06,36.58,35.95,36.56,40979,0
+YORW.US,D,20240123,000000,36.79,37.1,36.23,36.36,35165,0
+YORW.US,D,20240124,000000,36.49,36.49,35.43,35.45,43431,0
+YORW.US,D,20240125,000000,35.9,35.9,35.2964,35.67,47398,0
+YORW.US,D,20240126,000000,35.87,36.0688,35.46,35.61,43648,0
+YORW.US,D,20240129,000000,35.44,36.01,35.34,36,64172,0
+YORW.US,D,20240130,000000,36.08,36.0842,35.511,35.66,49111,0
+YORW.US,D,20240131,000000,35.88,36.6,35.7,35.88,74592,0
+YORW.US,D,20240201,000000,36.05,36.62,35.9558,36.61,55498,0
+YORW.US,D,20240202,000000,36.47,36.47,35.7601,36,54640,0
+YORW.US,D,20240205,000000,35.8,35.9425,35.41,35.49,68934,0
+YORW.US,D,20240206,000000,35.4,36.01,35.4,35.87,49142,0
+YORW.US,D,20240207,000000,35.77,35.87,35.515,35.64,63780,0
+YORW.US,D,20240208,000000,35.71,36.12,35.54,36.12,35171,0
+YORW.US,D,20240209,000000,36.07,36.82,35.8701,36.61,58335,0
+YORW.US,D,20240212,000000,36.65,37.41,36.6002,37.23,50360,0
+YORW.US,D,20240213,000000,36.69,36.7,35.4001,35.55,68929,0
+YORW.US,D,20240214,000000,35.91,36.315,35.46,35.83,41137,0
+YORW.US,D,20240215,000000,35.95,37.1,35.93,36.98,66183,0
+YORW.US,D,20240216,000000,36.92,36.9727,36.33,36.64,43395,0
+YORW.US,D,20240220,000000,36.31,37.09,36.31,36.62,37915,0
+YORW.US,D,20240221,000000,36.53,36.8,36.2701,36.38,78875,0
+YORW.US,D,20240222,000000,36.2,36.2,35.4,35.86,47792,0
+YORW.US,D,20240223,000000,35.83,35.8492,35.4101,35.63,45357,0
+YORW.US,D,20240226,000000,35.57,35.7567,34.98,35.55,56733,0
+YORW.US,D,20240227,000000,35.65,35.8,35.4,35.42,40048,0
+YORW.US,D,20240228,000000,35.13,35.295,34.89,34.96,42565,0
+YORW.US,D,20240229,000000,35.41,35.62,35.23,35.4,85419,0
+YORW.US,D,20240301,000000,35.45,36.12,34.99,35.87,83061,0
+YORW.US,D,20240304,000000,35.85,35.98,35.6,35.77,77950,0
+YORW.US,D,20240305,000000,35.63,36.2,35.05,35.05,121826,0
+YORW.US,D,20240306,000000,35.68,35.68,35.08,35.26,67408,0
+YORW.US,D,20240307,000000,35.41,35.67,35.055,35.23,51461,0
+YORW.US,D,20240308,000000,35.4,35.5928,35.24,35.47,39230,0
+YORW.US,D,20240311,000000,35.33,36.14,35.33,35.98,46734,0
+YORW.US,D,20240312,000000,36.01,36.01,35.21,35.54,63051,0
+YORW.US,D,20240313,000000,35.83,36.46,35.75,36.21,78920,0
+YORW.US,D,20240314,000000,36.22,36.22,35.29,35.65,76744,0
+YORW.US,D,20240315,000000,35.5,36.31,35.45,35.66,227290,0
+YORW.US,D,20240318,000000,35.5,35.7599,35.22,35.23,54204,0
+YORW.US,D,20240319,000000,35.23,35.58,35.1,35.26,51253,0
+YORW.US,D,20240320,000000,35.18,35.615,35.0484,35.48,48828,0
+YORW.US,D,20240321,000000,35.66,36.2,35.6101,35.9,101544,0
+YORW.US,D,20240322,000000,36.09,36.3,35.43,35.44,44304,0
+YORW.US,D,20240325,000000,35.59,35.66,35.36,35.4,32930,0
+YORW.US,D,20240326,000000,35.41,35.5623,35.22,35.31,39753,0
+YORW.US,D,20240327,000000,35.46,35.97,35.46,35.97,53970,0
+YORW.US,D,20240328,000000,35.9,36.48,35.9,36.27,64673,0
+YORW.US,D,20240401,000000,36.5,36.57,35.47,35.8,71538,0
+YORW.US,D,20240402,000000,35.41,35.85,35.27,35.27,60085,0
+YORW.US,D,20240403,000000,35.35,35.6725,34.86,34.92,60287,0
+YORW.US,D,20240404,000000,35.09,35.22,34.89,35.1,52320,0
+YORW.US,D,20240405,000000,35,35.015,34.45,34.65,71669,0
+YORW.US,D,20240408,000000,34.66,35.1317,34.66,35.07,44877,0
+YORW.US,D,20240409,000000,35.15,35.5,35.02,35.41,38922,0
+YORW.US,D,20240410,000000,34.97,34.98,34.31,34.57,94523,0
+YORW.US,D,20240411,000000,34.77,34.8397,34.3,34.47,67569,0
+YORW.US,D,20240412,000000,34.31,34.5,33.8,34.04,73037,0
+YORW.US,D,20240415,000000,34.18,34.18,33.705,34.01,63116,0
+YORW.US,D,20240416,000000,33.9,33.9,33.32,33.33,54630,0
+YORW.US,D,20240417,000000,33.52,33.83,33.33,33.8,54969,0
+YORW.US,D,20240418,000000,34,34.4,33.88,34.26,62530,0
+YORW.US,D,20240419,000000,34.25,35.13,34.25,35.09,58883,0
+YORW.US,D,20240422,000000,35.32,35.49,35.1,35.42,65629,0
+YORW.US,D,20240423,000000,35.42,35.89,35.35,35.55,56217,0
+YORW.US,D,20240424,000000,35.5,35.695,35.12,35.53,39427,0
+YORW.US,D,20240425,000000,35.33,35.5582,35.1,35.37,44741,0
+YORW.US,D,20240426,000000,35.58,35.58,35.27,35.37,35404,0
+YORW.US,D,20240429,000000,35.39,35.66,35.35,35.52,38640,0
+YORW.US,D,20240430,000000,35.14,35.65,35.1201,35.51,53806,0
+YORW.US,D,20240501,000000,35.69,36.44,35.68,36.1,56270,0
+YORW.US,D,20240502,000000,36.35,36.79,35.9814,36.75,55614,0
+YORW.US,D,20240503,000000,37.07,37.07,36.625,36.9,40992,0
+YORW.US,D,20240506,000000,37.07,37.07,36.71,36.76,36067,0
+YORW.US,D,20240507,000000,36.99,37.24,36.79,36.87,52616,0
+YORW.US,D,20240508,000000,36.53,37.44,36.53,37.39,43376,0
+YORW.US,D,20240509,000000,37.38,38.41,37.38,38.34,61872,0
+YORW.US,D,20240510,000000,38.28,38.565,38.0372,38.45,43746,0
+YORW.US,D,20240513,000000,38.47,38.73,38.1701,38.28,54482,0
+YORW.US,D,20240514,000000,38.71,39.03,38.33,38.48,41079,0
+YORW.US,D,20240515,000000,38.64,38.78,38.3196,38.45,37950,0
+YORW.US,D,20240516,000000,38.09,38.61,37.98,38.58,53640,0
+YORW.US,D,20240517,000000,38.69,38.69,38.2001,38.38,36514,0
+YORW.US,D,20240520,000000,38.35,38.35,38.02,38.04,37634,0
+YORW.US,D,20240521,000000,38.08,38.51,37.895,38.51,34256,0
+YORW.US,D,20240522,000000,38.35,38.52,37.67,37.67,43212,0
+YORW.US,D,20240523,000000,37.6,37.6,36.35,36.47,44852,0
+YORW.US,D,20240524,000000,36.57,36.57,36.0377,36.32,32224,0
+YORW.US,D,20240528,000000,36.32,36.61,36.07,36.28,57330,0
+YORW.US,D,20240529,000000,36.02,36.02,35.59,35.63,42099,0
+YORW.US,D,20240530,000000,36,36.23,35.8798,36.13,33195,0
+YORW.US,D,20240531,000000,36.16,37.13,36.16,37.04,55428,0
+YORW.US,D,20240603,000000,37.34,37.53,36.87,36.91,54808,0
+YORW.US,D,20240604,000000,36.83,37.2,36.68,37.16,33432,0
+YORW.US,D,20240605,000000,37.34,37.34,36.99,36.99,35089,0
+YORW.US,D,20240606,000000,36.92,37.1,36.61,36.64,31273,0
+YORW.US,D,20240607,000000,36.43,36.57,36.09,36.25,34423,0
+YORW.US,D,20240610,000000,36.18,36.36,35.92,36.17,30763,0
+YORW.US,D,20240611,000000,36.04,36.51,35.64,36.42,35041,0
+YORW.US,D,20240612,000000,37.05,37.05,36.1,36.1,50778,0
+YORW.US,D,20240613,000000,35.95,36.43,35.68,36.37,35931,0
+YORW.US,D,20240614,000000,36.13,36.285,35.68,35.88,38742,0
+YORW.US,D,20240617,000000,35.82,36.33,35.41,36.08,31814,0
+YORW.US,D,20240618,000000,35.88,36.265,35.73,35.79,47068,0
+YORW.US,D,20240620,000000,35.87,36.405,35.87,36.07,40077,0
+YORW.US,D,20240621,000000,36.15,36.39,35.84,35.86,137747,0
+YORW.US,D,20240624,000000,36.06,37.34,36.06,36.95,60785,0
+YORW.US,D,20240625,000000,36.92,36.92,36.62,36.82,28297,0
+YORW.US,D,20240626,000000,36.48,37.07,36.43,36.98,78244,0
+YORW.US,D,20240627,000000,37.19,37.62,36.96,37.49,59787,0
+YORW.US,D,20240628,000000,37.59,37.59,36.815,37.09,823258,0
+YORW.US,D,20240701,000000,37.17,37.25,36.38,36.82,39114,0
+YORW.US,D,20240702,000000,36.8,37.41,36.8,37.18,36259,0
+YORW.US,D,20240703,000000,37.18,37.21,36.36,36.42,41368,0
+YORW.US,D,20240705,000000,36.32,36.89,36.08,36.85,79107,0
+YORW.US,D,20240708,000000,36.98,37.25,36.89,36.89,31089,0
+YORW.US,D,20240709,000000,36.83,37.1,36.53,36.94,28484,0
+YORW.US,D,20240710,000000,36.97,37.72,36.8319,37.68,31863,0
+YORW.US,D,20240711,000000,38.12,39.235,38.12,39.02,56307,0
+YORW.US,D,20240712,000000,39.39,39.94,39.29,39.49,48689,0
+YORW.US,D,20240715,000000,39.62,39.73,38.9901,39.33,52714,0
+YORW.US,D,20240716,000000,39.3,40.4,39.3,40.23,66960,0
+YORW.US,D,20240717,000000,40.04,41.41,40.04,41.14,65220,0
+YORW.US,D,20240718,000000,40.99,41.5,40.58,40.8,37748,0
+YORW.US,D,20240719,000000,40.83,41.48,40.0501,40.24,34963,0
+YORW.US,D,20240722,000000,40.24,40.75,39.7469,40.74,28671,0
+YORW.US,D,20240723,000000,40.53,41.3,40.33,40.74,52848,0
+YORW.US,D,20240724,000000,40.65,41.46,40.09,41.18,44836,0
+YORW.US,D,20240725,000000,41.14,41.96,40.6208,40.7,69536,0
+YORW.US,D,20240726,000000,41.04,41.31,40.8,41.14,32220,0
+YORW.US,D,20240729,000000,41.42,41.77,40.29,40.82,39990,0
+YORW.US,D,20240730,000000,40.78,41.27,40.61,41.23,34330,0
+YORW.US,D,20240731,000000,41.47,41.82,40.79,41.31,47685,0
+YORW.US,D,20240801,000000,41.59,41.9,40.67,41.16,34594,0
+YORW.US,D,20240802,000000,40.11,41.79,39.65,41.08,68307,0
+YORW.US,D,20240805,000000,40.01,40.0906,38.49,38.75,79099,0
+YORW.US,D,20240806,000000,38.71,38.97,38.18,38.46,64754,0
+YORW.US,D,20240807,000000,38.81,38.875,37.985,38.19,40168,0
+YORW.US,D,20240808,000000,38.35,38.47,37.98,38.09,30679,0
+YORW.US,D,20240809,000000,38.16,38.23,37.6157,38.15,29848,0
+YORW.US,D,20240812,000000,38.15,38.16,37.5919,37.91,34809,0
+YORW.US,D,20240813,000000,38.12,38.22,37.8478,38.1,29150,0
+YORW.US,D,20240814,000000,37.81,38.49,37.81,38.32,28172,0
+YORW.US,D,20240815,000000,38.7,39.05,38.304,38.67,32598,0
+YORW.US,D,20240816,000000,38.56,38.97,38.27,38.7,27114,0
+YORW.US,D,20240819,000000,38.54,39.085,38.54,38.94,23775,0
+YORW.US,D,20240820,000000,38.7,38.74,38.46,38.57,38007,0
+YORW.US,D,20240821,000000,38.8,39.14,38.4525,38.9,37179,0
+YORW.US,D,20240822,000000,39.01,39.0854,38.025,38.06,32175,0
+YORW.US,D,20240823,000000,38.26,39.02,37.8401,38.16,110948,0
+YORW.US,D,20240826,000000,38.53,38.69,37.94,38.01,61052,0
+YORW.US,D,20240827,000000,38.21,38.679,37.78,38.41,43094,0
+YORW.US,D,20240828,000000,38.59,39.17,38.2001,38.55,42067,0
+YORW.US,D,20240829,000000,38.76,38.945,38.3747,38.75,38961,0
+YORW.US,D,20240830,000000,38.71,39.005,38.32,38.98,60350,0
+YORW.US,D,20240903,000000,38.98,39.155,38.49,38.5,31307,0
+YORW.US,D,20240904,000000,38.38,38.725,38.2893,38.51,23919,0
+YORW.US,D,20240905,000000,38.79,38.875,38.28,38.33,24571,0
+YORW.US,D,20240906,000000,38.45,38.6,37.89,37.94,25862,0
+YORW.US,D,20240909,000000,37.84,38.15,37.6,38.13,27237,0
+YORW.US,D,20240910,000000,38.26,39.03,38.19,38.92,35620,0
+YORW.US,D,20240911,000000,38.78,38.78,37.95,38.07,27053,0
+YORW.US,D,20240912,000000,38.3,38.395,38.02,38.31,27094,0
+YORW.US,D,20240913,000000,38.67,39.14,38.32,39.13,24341,0
+YORW.US,D,20240916,000000,39.31,39.45,39.08,39.37,23153,0
+YORW.US,D,20240917,000000,39.5,39.79,39.17,39.26,45328,0
+YORW.US,D,20240918,000000,39.47,39.73,38.85,39.01,35360,0
+YORW.US,D,20240919,000000,39.3,39.3,38.54,38.99,35548,0
+YORW.US,D,20240920,000000,38.83,38.83,37.9,37.93,177608,0
+YORW.US,D,20240923,000000,38.08,38.2417,37.8735,37.92,31669,0
+YORW.US,D,20240924,000000,37.89,38.06,37.695,37.77,51457,0
+YORW.US,D,20240925,000000,37.77,37.77,37.2744,37.43,64547,0
+YORW.US,D,20240926,000000,37.58,37.58,37.13,37.14,40588,0
+YORW.US,D,20240927,000000,37.38,37.73,37.1001,37.52,41128,0
+YORW.US,D,20240930,000000,37.4,37.54,37.11,37.46,38481,0
+YORW.US,D,20241001,000000,37.46,37.57,37.06,37.28,27210,0
+YORW.US,D,20241002,000000,37.23,37.42,36.96,37.02,20623,0
+YORW.US,D,20241003,000000,36.88,36.93,36.42,36.47,26881,0
+YORW.US,D,20241004,000000,36.57,36.76,36.0902,36.48,33032,0
+YORW.US,D,20241007,000000,36.31,36.31,35.69,35.82,32347,0
+YORW.US,D,20241008,000000,35.82,35.825,35.37,35.6,36060,0
+YORW.US,D,20241009,000000,35.57,36.33,35.44,35.78,39699,0
+YORW.US,D,20241010,000000,35.56,35.97,35.46,35.68,38072,0
+YORW.US,D,20241011,000000,35.59,36.26,35.59,36.26,28269,0
+YORW.US,D,20241014,000000,36.32,36.7611,36.21,36.61,27040,0
+YORW.US,D,20241015,000000,36.83,37.56,36.83,37.27,44615,0
+YORW.US,D,20241016,000000,37.54,38.1,37.54,38.04,44047,0
+YORW.US,D,20241017,000000,38.18,38.18,37.61,37.8,22419,0
+YORW.US,D,20241018,000000,37.86,38.055,37.49,37.92,35466,0
+YORW.US,D,20241021,000000,37.75,37.905,37.25,37.44,26700,0
+YORW.US,D,20241022,000000,37.31,37.4466,37.08,37.21,26372,0
+YORW.US,D,20241023,000000,37.02,37.225,36.71,36.97,18436,0
+YORW.US,D,20241024,000000,36.89,36.965,36,36.06,20380,0
+YORW.US,D,20241025,000000,36.09,36.23,35.5,35.55,34395,0
+YORW.US,D,20241028,000000,35.55,36.23,35.51,35.86,38430,0
+YORW.US,D,20241029,000000,35.69,35.7,35.39,35.57,31069,0
+YORW.US,D,20241030,000000,35.6,35.95,35.455,35.51,26467,0
+YORW.US,D,20241031,000000,35.37,35.715,35.17,35.17,36151,0
+YORW.US,D,20241101,000000,35.48,35.6909,35.2,35.28,38649,0
+YORW.US,D,20241104,000000,35.41,35.4413,35.17,35.44,31315,0
+YORW.US,D,20241105,000000,35.44,36.74,35.34,36.74,50363,0
+YORW.US,D,20241106,000000,37.35,38.5,37.17,38.15,80494,0
+YORW.US,D,20241107,000000,37.83,38.22,37.17,37.3,52635,0
+YORW.US,D,20241108,000000,37.6,37.68,37.26,37.49,32350,0
+YORW.US,D,20241111,000000,37.45,37.62,36.87,36.92,34138,0
+YORW.US,D,20241112,000000,36.78,36.795,36.02,36.06,52149,0
+YORW.US,D,20241113,000000,36.25,36.25,35.65,35.71,33238,0
+YORW.US,D,20241114,000000,35.58,35.65,35.34,35.41,43280,0
+YORW.US,D,20241115,000000,35.59,35.9,35,35.87,35625,0
+YORW.US,D,20241118,000000,35.94,36.06,35.655,35.7,36744,0
+YORW.US,D,20241119,000000,35.71,35.77,35.36,35.77,39634,0
+YORW.US,D,20241120,000000,35.62,35.75,35.4,35.5,25754,0
+YORW.US,D,20241121,000000,35.71,35.735,35.3,35.47,50658,0
+YORW.US,D,20241122,000000,35.5,36.187,35.5,36.18,50355,0
+YORW.US,D,20241125,000000,36.34,36.6,35.89,36.07,66947,0
+YORW.US,D,20241126,000000,35.94,36.03,35.56,35.92,53965,0
+YORW.US,D,20241127,000000,35.78,36.44,35.67,35.98,51736,0
+YORW.US,D,20241129,000000,35.9,36.24,35.76,35.84,28204,0
+YORW.US,D,20241202,000000,35.8,35.84,35.2351,35.7,56461,0
+YORW.US,D,20241203,000000,35.53,35.65,35.07,35.08,45899,0
+YORW.US,D,20241204,000000,35.1,35.1,34.84,34.98,66918,0
+YORW.US,D,20241205,000000,34.82,34.96,34.6543,34.79,48451,0
+YORW.US,D,20241206,000000,34.77,34.84,34.36,34.59,72657,0
+YORW.US,D,20241209,000000,34.79,34.9927,34.4567,34.59,71633,0
+YORW.US,D,20241210,000000,34.62,35.06,34.14,34.91,79850,0
+YORW.US,D,20241211,000000,34.77,35.15,34.445,35.04,82889,0
+YORW.US,D,20241212,000000,34.94,35.24,34.63,34.74,42329,0
+YORW.US,D,20241213,000000,34.68,34.87,34.59,34.82,39674,0
+YORW.US,D,20241216,000000,34.87,35.3,34.8,34.82,47717,0
+YORW.US,D,20241217,000000,34.61,35.35,34.61,35.06,85508,0
+YORW.US,D,20241218,000000,35.23,35.265,33.6,33.66,104198,0
+YORW.US,D,20241219,000000,33.71,34.2599,33.37,33.41,84034,0
+YORW.US,D,20241220,000000,33.22,33.915,33.22,33.43,310501,0
+YORW.US,D,20241223,000000,33.2,33.23,32.7596,33.11,78770,0
+YORW.US,D,20241224,000000,32.95,33.1317,32.75,33,29139,0
+YORW.US,D,20241226,000000,32.8,33.3775,32.7137,33.33,53349,0
+YORW.US,D,20241227,000000,33.16,33.33,32.8,32.95,51973,0
+YORW.US,D,20241230,000000,32.78,33.23,32.7,33.13,79499,0
+YORW.US,D,20241231,000000,33.04,33.2136,32.5822,32.72,62948,0
+YORW.US,D,20250102,000000,33,33.43,32.4,32.49,49930,0
+YORW.US,D,20250103,000000,32.6,32.69,32.3,32.38,53037,0
+YORW.US,D,20250106,000000,32.32,32.35,31.35,31.37,68718,0
+YORW.US,D,20250107,000000,31.365,31.54,30.84,31.28,75778,0
+YORW.US,D,20250108,000000,31.07,31.13,30.7587,31.09,47313,0
+YORW.US,D,20250110,000000,30.77,30.92,30.31,30.52,83546,0
+YORW.US,D,20250113,000000,30.31,30.49,30.02,30.39,71676,0
+YORW.US,D,20250114,000000,30.61,30.81,30.44,30.79,48101,0
+YORW.US,D,20250115,000000,31.25,31.32,30.84,30.85,47874,0
+YORW.US,D,20250116,000000,30.85,31.52,30.85,31.5,47582,0
+YORW.US,D,20250117,000000,31.7,31.74,31.27,31.31,39932,0
+YORW.US,D,20250121,000000,31.5,32.005,31.44,31.46,55291,0
+YORW.US,D,20250122,000000,31.25,31.25,30.02,30.03,94679,0
+YORW.US,D,20250123,000000,30.01,30.27,29.86,30.11,106326,0
+YORW.US,D,20250124,000000,30,30.37,29.96,30.2,49042,0
+YORW.US,D,20250127,000000,30.25,31.56,30.25,31.33,113402,0
+YORW.US,D,20250128,000000,31.34,31.51,31.19,31.34,61200,0
+YORW.US,D,20250129,000000,31.21,31.5,30.8354,31.01,48240,0
+YORW.US,D,20250130,000000,31.23,31.4995,30.755,30.885,35345,0
+YORW.US,D,20250131,000000,30.76,31.08,30.7,30.93,59604,0
+YORW.US,D,20250203,000000,30.63,31.67,30.46,31.67,73936,0
+YORW.US,D,20250204,000000,31.67,31.67,31.2,31.58,46789,0
+YORW.US,D,20250205,000000,31.7,32.03,31.54,31.73,42932,0
+YORW.US,D,20250206,000000,31.86,31.86,31.455,31.6,36806,0
+YORW.US,D,20250207,000000,31.49,31.54,31.2,31.3,34699,0
+YORW.US,D,20250210,000000,31.39,31.595,31.2,31.58,40695,0
+YORW.US,D,20250211,000000,31.53,32.24,31.33,32.19,34169,0
+YORW.US,D,20250212,000000,31.8,32.32,31.8,32.09,45711,0
+YORW.US,D,20250213,000000,32.16,32.92,32.045,32.9,57483,0
+YORW.US,D,20250214,000000,33,33.13,32.525,32.79,51487,0
+YORW.US,D,20250218,000000,32.9,33.23,32.79,33.23,74310,0
+YORW.US,D,20250219,000000,33,33.53,33,33.41,29886,0
+YORW.US,D,20250220,000000,33.19,33.74,33.19,33.53,67567,0
+YORW.US,D,20250221,000000,33.82,33.82,33.11,33.11,55355,0
+YORW.US,D,20250224,000000,33.32,33.4663,32.52,32.8,85061,0
+YORW.US,D,20250225,000000,32.77,33.97,32.77,33.6,67930,0
+YORW.US,D,20250226,000000,33.42,33.53,33.15,33.29,32913,0
+YORW.US,D,20250227,000000,33.25,33.25,31.25,32.32,168644,0
+YORW.US,D,20250228,000000,32.3,32.58,31.93,32.05,94167,0
+YORW.US,D,20250303,000000,32.2,33.48,32.2,33.42,110605,0
+YORW.US,D,20250304,000000,33.55,34.075,32.8661,33.56,119126,0
+YORW.US,D,20250305,000000,33.56,33.85,33.28,33.43,72862,0
+YORW.US,D,20250306,000000,33.3,33.65,32.755,33.54,62201,0
+YORW.US,D,20250307,000000,33.71,34.845,33.71,34.48,89915,0
+YORW.US,D,20250310,000000,34.47,35.4,34.47,35,100220,0
+YORW.US,D,20250311,000000,35,35,34.46,34.63,89852,0
+YORW.US,D,20250312,000000,34.54,34.5748,33.46,33.83,73680,0
+YORW.US,D,20250313,000000,33.8,34.71,33.8,34.54,53074,0
+YORW.US,D,20250314,000000,34.47,34.76,34.06,34.66,49846,0
+YORW.US,D,20250317,000000,34.66,34.89,34.4,34.47,44977,0
+YORW.US,D,20250318,000000,34.3,34.6,34.205,34.54,76053,0
+YORW.US,D,20250319,000000,34.5,34.655,34.2435,34.46,70265,0
+YORW.US,D,20250320,000000,34.32,34.5199,33.5412,34.04,104888,0
+YORW.US,D,20250321,000000,34.05,34.44,33.31,33.46,168524,0
+YORW.US,D,20250324,000000,33.5,33.8,33.2774,33.42,66648,0
+YORW.US,D,20250325,000000,33.24,33.24,32.6094,33.03,52166,0
+YORW.US,D,20250326,000000,32.91,33.52,32.77,33.47,49159,0
+YORW.US,D,20250327,000000,33.46,33.835,33.37,33.79,42657,0
+YORW.US,D,20250328,000000,33.97,34.94,33.97,34.66,91370,0
+YORW.US,D,20250331,000000,34.79,35.31,34.4,34.68,93376,0
+YORW.US,D,20250401,000000,34.44,35.09,34.43,34.8,45830,0
+YORW.US,D,20250402,000000,34.68,34.68,34.2118,34.39,42686,0
+YORW.US,D,20250403,000000,34.3,35.53,34.28,35.29,53394,0
+YORW.US,D,20250404,000000,35.2,35.975,34.12,34.6,85388,0
+YORW.US,D,20250407,000000,33.94,34.54,32.985,33.66,75912,0
+YORW.US,D,20250408,000000,34.02,34.2459,33.25,33.63,82342,0
+YORW.US,D,20250409,000000,33.35,34.64,32.45,33.03,136545,0
+YORW.US,D,20250410,000000,32.75,33.92,32.75,33.84,63179,0
+YORW.US,D,20250411,000000,33.84,34.42,33.28,34.27,63757,0
+YORW.US,D,20250414,000000,34.2,35.05,34.06,35.05,72194,0
+YORW.US,D,20250415,000000,35.05,35.38,34.8,35.11,60808,0
+YORW.US,D,20250416,000000,35.23,35.5672,35.03,35.45,77191,0
+YORW.US,D,20250417,000000,35.26,35.76,35.02,35.62,68146,0
+YORW.US,D,20250421,000000,35.65,35.85,35.3245,35.68,45920,0
+YORW.US,D,20250422,000000,35.9,36.37,35.68,36.28,93674,0
+YORW.US,D,20250423,000000,36.23,36.48,35.07,35.66,72392,0
+YORW.US,D,20250424,000000,35.57,35.57,35.045,35.15,52334,0
+YORW.US,D,20250425,000000,34.86,34.875,34.245,34.78,51169,0
+YORW.US,D,20250428,000000,34.66,34.7224,34.18,34.58,36228,0
+YORW.US,D,20250429,000000,34.41,35.5,34.41,35.4,57461,0
+YORW.US,D,20250430,000000,35.43,35.43,34.7901,35.2,62531,0
+YORW.US,D,20250501,000000,35.29,35.29,34.36,34.95,54031,0
+YORW.US,D,20250502,000000,35.17,35.2,34.62,35.1,65978,0
+YORW.US,D,20250505,000000,34.86,34.86,34.36,34.58,43498,0
+YORW.US,D,20250506,000000,34.36,35.26,34.1982,35.07,57032,0
+YORW.US,D,20250507,000000,34.82,35.1,33.127,33.18,81655,0
+YORW.US,D,20250508,000000,33.16,33.34,32.42,32.69,72653,0
+YORW.US,D,20250509,000000,32.61,32.88,32.39,32.79,61733,0
+YORW.US,D,20250512,000000,32.69,32.75,31.955,32.1,84171,0
+YORW.US,D,20250513,000000,32.25,32.3875,31.97,32.28,107829,0
+YORW.US,D,20250514,000000,32.28,32.3,31.2118,31.67,88326,0
+YORW.US,D,20250515,000000,31.98,32.65,31.87,32.63,79042,0
+YORW.US,D,20250516,000000,32.63,33.1188,32.63,32.89,86536,0
+YORW.US,D,20250519,000000,32.86,33.58,32.7,33.46,53166,0
+YORW.US,D,20250520,000000,33.34,33.705,33.32,33.42,34104,0
+YORW.US,D,20250521,000000,33.15,33.53,32.67,33.1,51659,0
+YORW.US,D,20250522,000000,32.85,32.91,32.34,32.47,51220,0
+YORW.US,D,20250523,000000,32.47,32.84,32.2184,32.63,44402,0
+YORW.US,D,20250527,000000,32.7,33.04,32.56,32.9,44227,0
+YORW.US,D,20250528,000000,32.76,32.77,32.16,32.26,53729,0
+YORW.US,D,20250529,000000,32.17,32.7192,32.16,32.5,66954,0
+YORW.US,D,20250530,000000,32.55,32.8926,31.9801,32.66,149640,0
+YORW.US,D,20250602,000000,32.64,33.06,32.3,32.45,62349,0
+YORW.US,D,20250603,000000,32.41,32.52,32.12,32.39,50581,0
+YORW.US,D,20250604,000000,32.49,32.49,31.8182,32.07,101152,0
+YORW.US,D,20250605,000000,31.98,32.18,31.6601,31.79,73004,0
+YORW.US,D,20250606,000000,31.91,32.2122,31.7704,31.89,71490,0
+YORW.US,D,20250609,000000,31.8,32.23,31.5657,32.19,64787,0
+YORW.US,D,20250610,000000,32.37,32.885,32.37,32.68,61319,0
+YORW.US,D,20250611,000000,32.86,33.12,32.62,32.64,47971,0
+YORW.US,D,20250612,000000,32.64,32.7397,32.3,32.67,48858,0
+YORW.US,D,20250613,000000,32.51,32.595,32.22,32.28,53365,0
+YORW.US,D,20250616,000000,32.31,32.46,31.87,32.02,56357,0
+YORW.US,D,20250617,000000,31.84,32.215,31.45,32.09,112863,0
+YORW.US,D,20250618,000000,32.04,32.46,31.87,32.07,99858,0
+YORW.US,D,20250620,000000,32.27,32.52,31.6395,31.72,225009,0
+YORW.US,D,20250623,000000,31.75,32.8,31.75,32.8,109544,0
+YORW.US,D,20250624,000000,32.9,32.945,32.44,32.61,98816,0
+YORW.US,D,20250625,000000,32.46,32.46,31.6287,31.76,55856,0
+YORW.US,D,20250626,000000,31.66,32.1,31.5,32.08,97468,0
+YORW.US,D,20250627,000000,32,32.505,31.68,31.84,202676,0
+YORW.US,D,20250630,000000,31.75,31.815,31.12,31.6,146342,0
+YORW.US,D,20250701,000000,31.58,32.71,31.48,32.32,83178,0
+YORW.US,D,20250702,000000,32.41,32.53,32.04,32.12,75327,0
+YORW.US,D,20250703,000000,32.15,32.4,32.02,32.34,35139,0
+YORW.US,D,20250707,000000,32.06,32.36,31.87,31.9,68967,0
+YORW.US,D,20250708,000000,32,32.24,31.5,31.98,123395,0
+YORW.US,D,20250709,000000,31.97,32.45,31.8913,32.4,60551,0
+YORW.US,D,20250710,000000,32.22,32.65,32.13,32.21,66612,0
+YORW.US,D,20250711,000000,31.97,32.5415,31.72,31.81,65965,0
+YORW.US,D,20250714,000000,31.81,32.38,31.81,32.35,73838,0
+YORW.US,D,20250715,000000,32.27,32.448,31.2,31.21,78903,0
+YORW.US,D,20250716,000000,31.27,31.68,31.015,31.1,107457,0
+YORW.US,D,20250717,000000,31.16,31.646,31.16,31.24,115084,0
+YORW.US,D,20250718,000000,31.42,31.73,31.1,31.18,95604,0
+YORW.US,D,20250721,000000,31.2,31.47,31,31.04,121887,0
+YORW.US,D,20250722,000000,31.03,32,31.03,31.67,168681,0
+YORW.US,D,20250723,000000,31.76,31.76,31.11,31.3,79636,0
+YORW.US,D,20250724,000000,31.1,31.23,31,31.01,80174,0
+YORW.US,D,20250725,000000,31.01,31.15,30.46,30.57,116353,0
+YORW.US,D,20250728,000000,30.6,30.625,30.11,30.15,88968,0
+YORW.US,D,20250729,000000,30.24,30.69,30.15,30.68,91761,0
+YORW.US,D,20250730,000000,30.68,31.18,30.625,30.69,99087,0
+YORW.US,D,20250731,000000,30.66,30.7,30,30.26,124816,0
+YORW.US,D,20250801,000000,30.58,31.05,30.36,30.45,141840,0
+YORW.US,D,20250804,000000,30.41,30.84,30.38,30.68,89568,0
+YORW.US,D,20250805,000000,30.56,30.6,30.084,30.16,111822,0
+YORW.US,D,20250806,000000,30.21,30.65,30.07,30.58,69846,0
+YORW.US,D,20250807,000000,30.67,30.97,30.44,30.88,89182,0
+YORW.US,D,20250808,000000,31,31.09,30.57,30.93,84640,0
+YORW.US,D,20250811,000000,30.93,31.37,30.5505,30.92,98051,0
+YORW.US,D,20250812,000000,31.03,32.065,30.42,31.85,188385,0
+YORW.US,D,20250813,000000,31.84,32,31.16,31.24,133868,0
+YORW.US,D,20250814,000000,31.21,31.21,30.56,30.67,101597,0
+YORW.US,D,20250815,000000,30.75,30.99,30.435,30.91,169521,0
+YORW.US,D,20250818,000000,30.9,31.045,30.455,30.71,96537,0
+YORW.US,D,20250819,000000,30.76,31.2903,30.5001,31.23,90763,0
+YORW.US,D,20250820,000000,31.48,31.67,30.86,31.05,93160,0
+YORW.US,D,20250821,000000,30.97,31.14,30.84,31.06,64541,0
+YORW.US,D,20250822,000000,31.3,31.835,31.185,31.74,93385,0
+YORW.US,D,20250825,000000,31.76,31.76,31.19,31.2,78041,0
+YORW.US,D,20250826,000000,31.2,31.2,30.78,31.02,481238,0
+YORW.US,D,20250827,000000,30.97,31.48,30.84,31.27,94758,0
+YORW.US,D,20250828,000000,31.36,31.3925,30.83,31.03,73724,0
+YORW.US,D,20250829,000000,31.12,31.265,31,31.07,89338,0
+YORW.US,D,20250902,000000,31.04,31.19,30.28,30.35,94416,0
+YORW.US,D,20250903,000000,30.29,30.66,30,30.42,153208,0
+YORW.US,D,20250904,000000,30.51,30.745,30.3584,30.74,68867,0
+YORW.US,D,20250905,000000,30.86,31.1,30.65,31.01,95855,0
+YORW.US,D,20250908,000000,31.06,31.06,30.32,30.43,90917,0
+YORW.US,D,20250909,000000,30.34,30.69,30.34,30.68,103932,0
+YORW.US,D,20250910,000000,30.7,30.93,30.19,30.52,110782,0
+YORW.US,D,20250911,000000,30.49,30.97,30.48,30.95,72630,0
+YORW.US,D,20250912,000000,30.96,31.055,30.6475,30.86,96756,0
+YORW.US,D,20250915,000000,30.86,30.95,30.235,30.41,95592,0
+YORW.US,D,20250916,000000,30.37,30.55,30.0834,30.13,66877,0
+YORW.US,D,20250917,000000,30.24,30.82,30.24,30.45,123813,0
+YORW.US,D,20250918,000000,30.42,30.73,30.25,30.64,83699,0
+YORW.US,D,20250919,000000,30.64,30.83,30.4702,30.68,428824,0
+YORW.US,D,20250922,000000,30.61,30.8775,30.46,30.75,148261,0
+YORW.US,D,20250923,000000,30.78,31.2,30.615,31.11,73900,0
+YORW.US,D,20250924,000000,31.03,31.1736,30.7741,30.88,82612,0
+YORW.US,D,20250925,000000,30.9,31.22,30.47,30.49,77642,0
+YORW.US,D,20250926,000000,30.49,30.896,30.49,30.75,76803,0
+YORW.US,D,20250929,000000,30.72,30.86,30.325,30.42,77272,0
+YORW.US,D,20250930,000000,30.26,30.49,30.215,30.42,86665,0
+YORW.US,D,20251001,000000,30.33,30.33,29.92,29.95,110447,0
+YORW.US,D,20251002,000000,29.95,30.18,29.6813,30.18,171480,0
+YORW.US,D,20251003,000000,30.2,30.69,30,30.07,87017,0
+YORW.US,D,20251006,000000,30.05,30.28,29.99,30.22,79387,0
+YORW.US,D,20251007,000000,30.17,30.54,30.005,30.37,97999,0
+YORW.US,D,20251008,000000,30.38,30.71,30.335,30.67,72662,0
+YORW.US,D,20251009,000000,30.63,31,30.47,30.8,57145,0
+YORW.US,D,20251010,000000,30.86,31.17,30.6601,31.02,79859,0
+YORW.US,D,20251013,000000,31.03,31.238,30.28,30.55,66815,0
+YORW.US,D,20251014,000000,30.55,30.945,30.55,30.76,79567,0
+YORW.US,D,20251015,000000,30.73,31.25,30.6453,31.14,77426,0
+YORW.US,D,20251016,000000,31.11,31.44,31,31.19,99820,0
+YORW.US,D,20251017,000000,31.19,31.335,30.9001,31.13,48627,0
+YORW.US,D,20251020,000000,31.32,32.48,31.17,32.46,96230,0
+YORW.US,D,20251021,000000,32.46,32.46,31.58,32.11,113763,0
+YORW.US,D,20251022,000000,32.18,32.52,31.76,32.22,63524,0
+YORW.US,D,20251023,000000,32.42,32.49,31.81,32.31,88475,0
+YORW.US,D,20251024,000000,32.31,32.48,31.92,32.03,43979,0
+YORW.US,D,20251027,000000,31.96,32.79,31.59,32.62,140815,0
+YORW.US,D,20251028,000000,32.43,32.67,31.8339,32.46,137076,0
+YORW.US,D,20251029,000000,32.28,32.38,30.75,30.9,86105,0
+YORW.US,D,20251030,000000,30.91,31.29,30.61,30.87,109768,0
+YORW.US,D,20251031,000000,30.6,31.1705,30.34,31.07,137956,0
+YORW.US,D,20251103,000000,31,31.25,30.4,31.22,103501,0
+YORW.US,D,20251104,000000,31.22,32.465,31.22,32.39,192457,0
+YORW.US,D,20251105,000000,32.35,32.75,32.12,32.44,112314,0
+YORW.US,D,20251106,000000,32.48,33.24,32.15,32.45,103949,0
+YORW.US,D,20251107,000000,32.55,32.76,31.805,32.07,71417,0
+YORW.US,D,20251110,000000,32.02,32.32,31.69,31.95,69544,0
+YORW.US,D,20251111,000000,32.11,32.635,31.7032,32.19,76143,0
+YORW.US,D,20251112,000000,32.04,32.265,31.76,31.96,59237,0
+YORW.US,D,20251113,000000,31.88,32.354349,31.88,32.11,89703,0
+YORW.US,D,20251114,000000,32.14,32.4,31.6,32.2,89638,0
+YORW.US,D,20251117,000000,32.035,32.39,31.8,31.94,48369,0
+YORW.US,D,20251118,000000,32.04,32.1,31.53,31.65,72748,0
+YORW.US,D,20251119,000000,31.65,31.74,31.08,31.12,80996,0
+YORW.US,D,20251120,000000,31.31,31.49,30.925,31.185,68239,0
+YORW.US,D,20251121,000000,31.18,32.08,31.085,31.92,97032,0
+YORW.US,D,20251124,000000,31.74,31.74,31.31,31.61,53112,0
+YORW.US,D,20251125,000000,31.78,32.3,31.7115,32.17,79075,0
+YORW.US,D,20251126,000000,32.17,32.795,32.17,32.64,78922,0
+YORW.US,D,20251128,000000,32.7,32.7,32.3,32.63,47645,0
+YORW.US,D,20251201,000000,32.25,32.59,32.0249,32.25,74862,0
+YORW.US,D,20251202,000000,32.3,32.5,31.87,32.05,41288,0
+YORW.US,D,20251203,000000,32.23,32.53,31.94,32.44,56925,0
+YORW.US,D,20251204,000000,32.44,32.7799,32.1805,32.5,65403,0
+YORW.US,D,20251205,000000,32.47,33.47,32.325,33.135,140777,0
+YORW.US,D,20251208,000000,33.15,33.155,32.55,32.65,69324,0
+YORW.US,D,20251209,000000,32.73,33.3243,32.52,32.63,69618,0
+YORW.US,D,20251210,000000,32.64,33.205,32.5001,32.94,147954,0
+YORW.US,D,20251211,000000,33.01,33.57,32.94,33.3,75086,0
+YORW.US,D,20251212,000000,33.43,33.855,33.202,33.48,64345,0
+YORW.US,D,20251215,000000,33.56,33.98,33.11,33.8,131087,0
+YORW.US,D,20251216,000000,33.76,33.8377,33.4358,33.75,90158,0
+YORW.US,D,20251217,000000,33.75,34.13,33.65,33.91,68024,0
+YORW.US,D,20251218,000000,34.07,34.3,33.845,34.11,85085,0
+YORW.US,D,20251219,000000,33.97,33.985,32.9,32.97,244933,0
+YORW.US,D,20251222,000000,32.87,33.2502,32.7618,32.85,85889,0
+YORW.US,D,20251223,000000,32.73,32.915,32.58,32.67,59561,0
+YORW.US,D,20251224,000000,32.79,32.985,32.505,32.7,33010,0
+YORW.US,D,20251226,000000,32.81,32.855,32.4,32.44,49899,0
+YORW.US,D,20251229,000000,32.44,32.8,32.44,32.56,59845,0
+YORW.US,D,20251230,000000,32.49,32.745,32.25,32.29,48681,0
+YORW.US,D,20251231,000000,32.14,32.3,31.8002,31.84,44299,0
+YORW.US,D,20260102,000000,31.79,32.01,31.51,31.71,72860,0
+YORW.US,D,20260105,000000,31.52,31.8,31.39,31.49,74078,0
+YORW.US,D,20260106,000000,31.37,31.695,31.31,31.65,83578,0
+YORW.US,D,20260107,000000,31.67,31.927,31.2501,31.56,62350,0
+YORW.US,D,20260108,000000,31.51,32.39,31.51,32.08,68205,0
+YORW.US,D,20260109,000000,32.14,32.24,31.78,32.11,79626,0
+YORW.US,D,20260112,000000,32.24,33.01,32.1,32.8,70105,0
+YORW.US,D,20260113,000000,32.81,33.02,32.51,32.99,41736,0
+YORW.US,D,20260114,000000,33.02,33.92,33,33.76,78914,0
+YORW.US,D,20260115,000000,33.73,34.13,33.565,33.8,61848,0
+YORW.US,D,20260116,000000,33.66,34.045,33.53,33.94,71172,0
+YORW.US,D,20260120,000000,33.75,33.76,33.29,33.44,47045,0
+YORW.US,D,20260121,000000,33.46,33.925,33.19,33.64,63175,0
+YORW.US,D,20260122,000000,33.64,34.085,33.475,33.93,67232,0
+YORW.US,D,20260123,000000,33.87,33.87,33.0601,33.18,34417,0
+YORW.US,D,20260126,000000,33.3,33.74,33.215,33.24,43669,0
+YORW.US,D,20260127,000000,33.24,33.5399,33.01,33.44,38025,0
+YORW.US,D,20260128,000000,33.43,33.55,32.61,32.66,72980,0
+YORW.US,D,20260129,000000,32.69,33.21,32.65,32.85,115550,0
+YORW.US,D,20260130,000000,32.74,33.6,32.57,33.58,86471,0
+YORW.US,D,20260202,000000,33.64,33.81,33.28,33.41,83714,0
+YORW.US,D,20260203,000000,33.28,33.94,33.06,33.2,81804,0
+YORW.US,D,20260204,000000,33.38,33.38,32.47,32.49,89769,0
+YORW.US,D,20260205,000000,32.6,33.11,32.5,32.53,130899,0
+YORW.US,D,20260206,000000,32.67,32.885,31.79,31.81,92779,0
+YORW.US,D,20260209,000000,31.84,32.11,31.33,32.08,83878,0
+YORW.US,D,20260210,000000,32.07,32.735,32.04,32.54,57854,0
+YORW.US,D,20260211,000000,32.56,32.59,32.09,32.21,56551,0
+YORW.US,D,20260212,000000,32.46,33.085,32.16,32.82,71719,0
+YORW.US,D,20260213,000000,32.99,33.551,32.7,33.48,53805,0
+YORW.US,D,20260217,000000,33.63,33.81,33.29,33.34,57272,0
+YORW.US,D,20260218,000000,33.21,33.23,32.78,32.79,76600,0
diff --git a/daily/us/nasdaq stocks/3/z.us.txt b/daily/us/nasdaq stocks/3/z.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce56de22b45a07d73296980d622175fdd123631d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/z.us.txt	
@@ -0,0 +1,2653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+Z.US,D,20150803,000000,27.65,28.82,25.72,27.74,144677,0
+Z.US,D,20150804,000000,27,27.03,24.61,25.8,129600,0
+Z.US,D,20150805,000000,27.11,27.47,24.56,25.24,107600,0
+Z.US,D,20150806,000000,24.81,26.95,22.99,26.95,73134,0
+Z.US,D,20150807,000000,27.5,27.5,24.2,26.5,52200,0
+Z.US,D,20150810,000000,25.76,26.5,25.46,26.14,51400,0
+Z.US,D,20150811,000000,25.44,26.02,24.56,25.38,140951,0
+Z.US,D,20150812,000000,25,26.21,25,25.99,172600,0
+Z.US,D,20150813,000000,26,26.6,25.76,26.2,229500,0
+Z.US,D,20150814,000000,26.13,26.21,24.66,25.19,103300,0
+Z.US,D,20150817,000000,26.58,26.72,24.35,24.8,2091500,0
+Z.US,D,20150818,000000,24.65,26.95,24.5,26.06,3141000,0
+Z.US,D,20150819,000000,25.6,27.09,25.49,26.77,1750300,0
+Z.US,D,20150820,000000,26.4,26.5,25.03,25.17,1584900,0
+Z.US,D,20150821,000000,24.89,26.85,24.5,25.18,3243500,0
+Z.US,D,20150824,000000,23.93,25.64,23,24.37,3408162,0
+Z.US,D,20150825,000000,25.49,25.54,24.29,24.6,2027500,0
+Z.US,D,20150826,000000,25.05,26.25,24.21,25,2088600,0
+Z.US,D,20150827,000000,25.29,25.45,24.64,25.16,1641500,0
+Z.US,D,20150828,000000,25.12,25.72,24.71,24.86,829200,0
+Z.US,D,20150831,000000,24.66,24.92,24.24,24.66,1157500,0
+Z.US,D,20150901,000000,24.05,24.89,24.01,24.43,915200,0
+Z.US,D,20150902,000000,24.83,26.2,24.83,25.32,1687700,0
+Z.US,D,20150903,000000,25.26,25.73,24.63,25.51,903500,0
+Z.US,D,20150904,000000,25.17,25.49,24.84,25.07,733000,0
+Z.US,D,20150908,000000,25.48,25.85,25.23,25.24,713200,0
+Z.US,D,20150909,000000,25.49,26.1,24.87,25.07,1404600,0
+Z.US,D,20150910,000000,24.98,26.06,24.9,25.45,1083873,0
+Z.US,D,20150911,000000,25.33,26,24.7,25.87,1554500,0
+Z.US,D,20150914,000000,25.9,26.5,25.75,26.12,602500,0
+Z.US,D,20150915,000000,26.33,27.79,26.12,27.65,1745900,0
+Z.US,D,20150916,000000,27.62,27.95,27.35,27.45,1229900,0
+Z.US,D,20150917,000000,27.61,28.06,27.27,27.91,1120100,0
+Z.US,D,20150918,000000,27.5,28.54,26.76,28.07,2974000,0
+Z.US,D,20150921,000000,28.15,28.35,27.27,27.36,1084000,0
+Z.US,D,20150922,000000,27.08,27.67,26.88,27.26,1014400,0
+Z.US,D,20150923,000000,27.35,27.61,27,27.49,490100,0
+Z.US,D,20150924,000000,27.41,27.51,27.05,27.26,677987,0
+Z.US,D,20150925,000000,27.58,28.51,27.57,27.9,1277500,0
+Z.US,D,20150928,000000,27.63,28.335,26.79,27.58,1530623,0
+Z.US,D,20150929,000000,27.56,28.01,27.18,27.5,986900,0
+Z.US,D,20150930,000000,27.7,27.87,26.53,27,1524800,0
+Z.US,D,20151001,000000,27.03,27.12,25.67,26.11,1632800,0
+Z.US,D,20151002,000000,25.84,26.9,25.7,26.56,1115100,0
+Z.US,D,20151005,000000,26.55,27.47,26.42,27.12,515623,0
+Z.US,D,20151006,000000,26.89,28.96,26.89,28.55,1142700,0
+Z.US,D,20151007,000000,28.72,30.13,28.12,29.99,976700,0
+Z.US,D,20151008,000000,29.78,31.75,29.66,31.6,2383400,0
+Z.US,D,20151009,000000,31.61,33.52,31.51,33.45,2462900,0
+Z.US,D,20151012,000000,33.37,33.62,31.11,32,1386735,0
+Z.US,D,20151013,000000,31.54,32.97,31.36,31.65,1065900,0
+Z.US,D,20151014,000000,31.75,32.35,31.38,31.87,790000,0
+Z.US,D,20151015,000000,31.99,32.63,30.81,31.15,1157400,0
+Z.US,D,20151016,000000,31.35,31.59,30.13,30.45,1238100,0
+Z.US,D,20151019,000000,30.47,31.12,30.32,30.66,851900,0
+Z.US,D,20151020,000000,30.62,31.58,30.62,31.16,513868,0
+Z.US,D,20151021,000000,30.9,31.7,29.11,29.89,1368700,0
+Z.US,D,20151022,000000,30.07,30.85,29.87,29.95,991100,0
+Z.US,D,20151023,000000,30.58,30.8,29.9,29.99,539600,0
+Z.US,D,20151026,000000,30.03,30.24,29.4,29.43,1001400,0
+Z.US,D,20151027,000000,29.37,29.67,27.85,28.46,1659500,0
+Z.US,D,20151028,000000,28.62,28.7,27.83,28.23,1210900,0
+Z.US,D,20151029,000000,28.57,28.93,27.4,27.57,960900,0
+Z.US,D,20151030,000000,27.49,28.03,26.39,27.69,1850800,0
+Z.US,D,20151102,000000,27.75,29.426,27.75,28.46,2002442,0
+Z.US,D,20151103,000000,28.29,30.25,28.22,29.5,3770200,0
+Z.US,D,20151104,000000,27.8,28.33,26.51,27.65,6257566,0
+Z.US,D,20151105,000000,27.64,27.64,25.31,25.79,2527200,0
+Z.US,D,20151106,000000,26.05,26.25,24.83,25.48,1946000,0
+Z.US,D,20151109,000000,25.53,25.92,25.25,25.3,791997,0
+Z.US,D,20151110,000000,25.31,25.31,24.2,24.4,1747800,0
+Z.US,D,20151111,000000,24.57,24.75,24.07,24.36,840300,0
+Z.US,D,20151112,000000,24.33,24.39,23.64,23.79,1118600,0
+Z.US,D,20151113,000000,23.66,23.87,23.11,23.27,1078400,0
+Z.US,D,20151116,000000,23.18,24.11,23.16,23.73,766900,0
+Z.US,D,20151117,000000,23.67,24.86,23.38,24.71,1363000,0
+Z.US,D,20151118,000000,24.71,25.46,24.59,25.28,758300,0
+Z.US,D,20151119,000000,25.18,25.56,25.05,25.23,654700,0
+Z.US,D,20151120,000000,25.2,25.8,25.01,25.29,625900,0
+Z.US,D,20151123,000000,25.04,25.33,24.23,24.48,929200,0
+Z.US,D,20151124,000000,23.99,24.85,23.85,24.81,508100,0
+Z.US,D,20151125,000000,24.74,25.06,24.38,24.94,605700,0
+Z.US,D,20151127,000000,24.77,24.93,24.25,24.55,272400,0
+Z.US,D,20151130,000000,24.82,25.25,24.16,24.65,1432200,0
+Z.US,D,20151201,000000,24.51,24.83,24.09,24.1,1206740,0
+Z.US,D,20151202,000000,24.2,24.87,24.18,24.65,675788,0
+Z.US,D,20151203,000000,24.76,25,23.59,24.5,789746,0
+Z.US,D,20151204,000000,24.58,24.8,23.91,24.66,663300,0
+Z.US,D,20151207,000000,24.5,25.19,24.25,24.95,841100,0
+Z.US,D,20151208,000000,24.42,25.06,24.25,24.71,1155026,0
+Z.US,D,20151209,000000,24.63,24.89,23.26,23.57,1805700,0
+Z.US,D,20151210,000000,23.55,23.74,23,23.46,1114800,0
+Z.US,D,20151211,000000,23.35,24.39,23.14,23.28,1495200,0
+Z.US,D,20151214,000000,23.15,24.05,22.8,23.55,1106488,0
+Z.US,D,20151215,000000,23.72,24.87,23.49,24.56,1739400,0
+Z.US,D,20151216,000000,24.8,25.59,24.63,25.46,1390900,0
+Z.US,D,20151217,000000,25.46,25.46,24.03,24.43,1359900,0
+Z.US,D,20151218,000000,24.39,24.93,24.09,24.61,1107900,0
+Z.US,D,20151221,000000,24.86,25.06,24.05,24.09,915900,0
+Z.US,D,20151222,000000,24.05,24.49,23.36,23.95,847144,0
+Z.US,D,20151223,000000,23.92,24.23,23.62,24.08,978200,0
+Z.US,D,20151224,000000,24,24.6,23.93,24.41,297520,0
+Z.US,D,20151228,000000,24.27,24.46,23.82,23.95,345334,0
+Z.US,D,20151229,000000,23.93,24.51,23.88,24.17,526604,0
+Z.US,D,20151230,000000,24.18,24.82,24.17,24.24,435085,0
+Z.US,D,20151231,000000,24.21,24.24,23.48,23.48,900760,0
+Z.US,D,20160104,000000,23.08,23.33,22.07,22.11,1317228,0
+Z.US,D,20160105,000000,22.21,22.87,21.35,21.99,1184939,0
+Z.US,D,20160106,000000,21.72,22.335,21.5,21.96,955150,0
+Z.US,D,20160107,000000,21.49,22.02,21.43,21.5,1043325,0
+Z.US,D,20160108,000000,21.66,22.395,21.5908,22.1,951342,0
+Z.US,D,20160111,000000,22.28,22.35,21.89,22.16,1214551,0
+Z.US,D,20160112,000000,22.17,22.51,21.73,22.34,1127228,0
+Z.US,D,20160113,000000,22.33,23,21.31,21.45,2194086,0
+Z.US,D,20160114,000000,21.4,21.49,19.83,20.77,2395622,0
+Z.US,D,20160115,000000,20.4,21.2,20.16,20.83,3191120,0
+Z.US,D,20160119,000000,20.93,21.06,20.19,20.67,3169000,0
+Z.US,D,20160120,000000,20.59,20.72,19.08,19.53,2632470,0
+Z.US,D,20160121,000000,19.69,19.73,18.8501,18.94,1867313,0
+Z.US,D,20160122,000000,19.12,20.31,19.12,20.18,1517362,0
+Z.US,D,20160125,000000,20.08,20.74,19.66,19.75,964237,0
+Z.US,D,20160126,000000,19.65,20.17,19.15,20.12,1970873,0
+Z.US,D,20160127,000000,20.01,20.55,19.585,19.65,906899,0
+Z.US,D,20160128,000000,19.99,20.32,19.475,19.5,1301030,0
+Z.US,D,20160129,000000,19.52,20.52,19.52,20.5,1146900,0
+Z.US,D,20160201,000000,20.47,20.51,19.06,19.25,1818756,0
+Z.US,D,20160202,000000,19.06,19.37,17.67,17.92,1251736,0
+Z.US,D,20160203,000000,18,18.64,17.28,17.65,1400293,0
+Z.US,D,20160204,000000,17.62,18.46,17.16,18.43,1694799,0
+Z.US,D,20160205,000000,18.34,18.34,16.71,16.92,3024270,0
+Z.US,D,20160208,000000,16.65,16.83,15.36,16.01,4135607,0
+Z.US,D,20160209,000000,15.67,16.61,15.62,16.2,2839761,0
+Z.US,D,20160210,000000,16.2,17.07,16.09,16.78,1895122,0
+Z.US,D,20160211,000000,16.33,18.78,16.28,17.97,4315054,0
+Z.US,D,20160212,000000,18,18.56,16.61,17.81,6235135,0
+Z.US,D,20160216,000000,17.92,19.4,17.21,18.83,2519114,0
+Z.US,D,20160217,000000,18.94,20.34,18.65,19.38,1688325,0
+Z.US,D,20160218,000000,19.29,19.95,18.84,19.55,1430397,0
+Z.US,D,20160219,000000,19.73,20.48,19.12,20.31,1388035,0
+Z.US,D,20160222,000000,20.37,20.82,19.5,20,2473747,0
+Z.US,D,20160223,000000,20.5,22.14,20.45,20.77,2727885,0
+Z.US,D,20160224,000000,20.5,20.77,19.27,20.2,1870516,0
+Z.US,D,20160225,000000,20.34,21.25,20.34,21,1589570,0
+Z.US,D,20160226,000000,21,21.26,20.31,21.01,1470287,0
+Z.US,D,20160229,000000,21.1,22.0199,20.97,21.6,2196378,0
+Z.US,D,20160301,000000,22.27,22.65,21.0801,21.46,2081201,0
+Z.US,D,20160302,000000,21.83,22.52,21.82,22.38,1447142,0
+Z.US,D,20160303,000000,22.37,24.01,22.3,23.37,2078284,0
+Z.US,D,20160304,000000,23.37,24.16,22.75,23.28,1147513,0
+Z.US,D,20160307,000000,23,24.19,23,23.55,1075444,0
+Z.US,D,20160308,000000,23.3,24.64,23.23,24.27,1316625,0
+Z.US,D,20160309,000000,24.1,24.13,22.29,22.44,1946133,0
+Z.US,D,20160310,000000,22.67,22.75,21.86,22.52,1141827,0
+Z.US,D,20160311,000000,22.72,23.12,22.46,23.08,680601,0
+Z.US,D,20160314,000000,22.7,23.02,22.56,22.87,638790,0
+Z.US,D,20160315,000000,22.64,22.64,21.69,21.81,1096444,0
+Z.US,D,20160316,000000,21.65,22.98,21.62,22.77,600160,0
+Z.US,D,20160317,000000,22.6,22.93,22.17,22.2,814575,0
+Z.US,D,20160318,000000,22.46,22.86,22.09,22.32,1313472,0
+Z.US,D,20160321,000000,22.16,23.09,22.0125,22.76,834766,0
+Z.US,D,20160322,000000,23.6,24.5,22.81,23.02,2375681,0
+Z.US,D,20160323,000000,22.83,23.47,22.09,22.36,1537451,0
+Z.US,D,20160324,000000,22.13,22.685,22.02,22.53,845662,0
+Z.US,D,20160328,000000,22.35,22.78,22.04,22.41,645195,0
+Z.US,D,20160329,000000,22.26,23.56,22.26,23.34,1153172,0
+Z.US,D,20160330,000000,23.49,23.97,23.04,23.05,694867,0
+Z.US,D,20160331,000000,23.05,23.995,22.81,23.73,1337804,0
+Z.US,D,20160401,000000,23.95,23.95,22.86,23.45,1285206,0
+Z.US,D,20160404,000000,23.25,23.43,22,22.09,1300112,0
+Z.US,D,20160405,000000,21.73,21.87,20.87,21.08,1948252,0
+Z.US,D,20160406,000000,21.21,22,20.05,21.26,1972864,0
+Z.US,D,20160407,000000,21.19,21.29,20.7,20.73,1211450,0
+Z.US,D,20160408,000000,20.86,21.22,20.57,21.09,1689454,0
+Z.US,D,20160411,000000,21.09,21.27,19.63,19.94,1279623,0
+Z.US,D,20160412,000000,20,20.74,19.99,20.68,952253,0
+Z.US,D,20160413,000000,20.85,21.64,20.6915,21.63,593748,0
+Z.US,D,20160414,000000,21.63,21.89,21.42,21.63,749501,0
+Z.US,D,20160415,000000,21.52,21.98,21.47,21.85,363200,0
+Z.US,D,20160418,000000,21.7,22.12,21.37,21.62,536866,0
+Z.US,D,20160419,000000,21.57,22.53,21.57,22.28,720179,0
+Z.US,D,20160420,000000,22.38,23.91,22.1,23.24,1520240,0
+Z.US,D,20160421,000000,23.28,23.86,23.23,23.33,709818,0
+Z.US,D,20160422,000000,23.22,25.05,23.22,24.85,2030190,0
+Z.US,D,20160425,000000,24.6,24.87,24.05,24.86,955926,0
+Z.US,D,20160426,000000,25.03,26.27,24.63,24.85,2397086,0
+Z.US,D,20160427,000000,24.74,25.22,24.41,24.74,937353,0
+Z.US,D,20160428,000000,24.24,24.89,23.87,23.98,807382,0
+Z.US,D,20160429,000000,23.96,24.78,23.33,24.04,1342984,0
+Z.US,D,20160502,000000,24.04,25.35,23.42,25.09,1765529,0
+Z.US,D,20160503,000000,25.18,25.53,24.5908,25.06,2769706,0
+Z.US,D,20160504,000000,28.97,29.7,28,28.08,8122154,0
+Z.US,D,20160505,000000,28.15,28.46,26.5,26.72,2436236,0
+Z.US,D,20160506,000000,26.36,26.89,26.245,26.63,1269546,0
+Z.US,D,20160509,000000,26.56,26.8599,26.02,26.49,719433,0
+Z.US,D,20160510,000000,26.74,27.65,26.62,27.19,956664,0
+Z.US,D,20160511,000000,27.06,27.61,26.7711,27.24,482825,0
+Z.US,D,20160512,000000,27.24,27.8282,27.21,27.61,570333,0
+Z.US,D,20160513,000000,27.66,28.27,27.29,27.65,773146,0
+Z.US,D,20160516,000000,27.74,28.49,27.45,28.36,1129610,0
+Z.US,D,20160517,000000,28.35,28.95,27.92,28,1052702,0
+Z.US,D,20160518,000000,27.94,28.95,26.15,28.78,3387902,0
+Z.US,D,20160519,000000,28.42,29.42,26.7,27.34,1924120,0
+Z.US,D,20160520,000000,27.4,27.875,26.85,27.79,1402497,0
+Z.US,D,20160523,000000,27.74,28.34,27.585,27.76,817524,0
+Z.US,D,20160524,000000,27.9,28.85,27.65,28.51,1097860,0
+Z.US,D,20160525,000000,28.4,28.99,28.05,28.62,578870,0
+Z.US,D,20160526,000000,28.45,28.72,27.77,28.33,729148,0
+Z.US,D,20160527,000000,28.08,29.3699,28.08,28.6,1091351,0
+Z.US,D,20160531,000000,28.68,28.95,28.38,28.68,1385272,0
+Z.US,D,20160601,000000,28.36,28.6,27.76,28.34,1286115,0
+Z.US,D,20160602,000000,28.17,29.25,28.17,29.14,1521610,0
+Z.US,D,20160603,000000,28.89,29.45,28.38,29.33,710984,0
+Z.US,D,20160606,000000,29.44,30.64,29.4,30.33,1648331,0
+Z.US,D,20160607,000000,32.8,33.25,31.77,32.07,4063310,0
+Z.US,D,20160608,000000,32,32.65,31.665,32.5,1370243,0
+Z.US,D,20160609,000000,32.29,32.4438,31.85,32.28,960200,0
+Z.US,D,20160610,000000,32,32.46,31.88,32.22,1124669,0
+Z.US,D,20160613,000000,32.6,32.91,31.85,32.4,1842059,0
+Z.US,D,20160614,000000,32.41,32.87,32.01,32.71,1352139,0
+Z.US,D,20160615,000000,32.76,33.01,32.44,32.78,1420158,0
+Z.US,D,20160616,000000,32.69,33.38,32.52,33.07,2059269,0
+Z.US,D,20160617,000000,32.93,34.36,32.91,34.05,3478738,0
+Z.US,D,20160620,000000,34.34,35.0426,34.24,34.76,1762230,0
+Z.US,D,20160621,000000,34.61,35.17,34.39,34.66,1491700,0
+Z.US,D,20160622,000000,34.89,35.24,34.02,34.58,1870964,0
+Z.US,D,20160623,000000,34.7,35.5,34.7,35.38,864131,0
+Z.US,D,20160624,000000,33.9,35.04,33.9,34.58,2115337,0
+Z.US,D,20160627,000000,34.42,34.49,32.71,32.81,1581275,0
+Z.US,D,20160628,000000,33.4,34.35,33.213,33.74,1006937,0
+Z.US,D,20160629,000000,34.24,35.33,33.91,35.17,1257573,0
+Z.US,D,20160630,000000,35.09,36.28,35,36.28,1476295,0
+Z.US,D,20160701,000000,36.03,36.4,35.12,35.56,1052658,0
+Z.US,D,20160705,000000,35.51,35.64,34.6,34.99,1027885,0
+Z.US,D,20160706,000000,34.8,35.33,34.51,35.08,743655,0
+Z.US,D,20160707,000000,35,35.85,34.8,35.45,885737,0
+Z.US,D,20160708,000000,35.71,36.19,35.68,36.16,700054,0
+Z.US,D,20160711,000000,36.1,36.8,36.1,36.47,694012,0
+Z.US,D,20160712,000000,36.89,37.08,36.56,36.67,636023,0
+Z.US,D,20160713,000000,37.38,37.44,36,36.24,774838,0
+Z.US,D,20160714,000000,36.64,37.13,36.35,37.08,1138376,0
+Z.US,D,20160715,000000,37.03,37.53,36.39,37.28,814851,0
+Z.US,D,20160718,000000,37.06,37.69,37.06,37.63,545956,0
+Z.US,D,20160719,000000,37.42,37.92,37.21,37.51,783330,0
+Z.US,D,20160720,000000,37.66,38.23,37.31,38.05,1374006,0
+Z.US,D,20160721,000000,38,38.75,37.56,37.7,1414569,0
+Z.US,D,20160722,000000,37.83,38.24,37.64,38.03,541818,0
+Z.US,D,20160725,000000,37.98,38,37.35,37.64,881340,0
+Z.US,D,20160726,000000,37.76,38.58,37.66,38.42,1791301,0
+Z.US,D,20160727,000000,38.62,38.87,38.27,38.7,1513596,0
+Z.US,D,20160728,000000,38.77,39.34,38.75,39.1,1753017,0
+Z.US,D,20160729,000000,39.31,39.59,38.77,39.25,1051856,0
+Z.US,D,20160801,000000,39.38,39.88,39.03,39.84,1034155,0
+Z.US,D,20160802,000000,39.85,39.85,38.7,39.31,821769,0
+Z.US,D,20160803,000000,39.17,39.34,38.8,39.04,823604,0
+Z.US,D,20160804,000000,39.12,39.61,38.67,39.26,2590017,0
+Z.US,D,20160805,000000,37.64,37.65,36.25,37.4,3131158,0
+Z.US,D,20160808,000000,37.4,37.77,36.83,37.48,1250207,0
+Z.US,D,20160809,000000,37,37.34,36.1,36.14,1875418,0
+Z.US,D,20160810,000000,36.32,36.69,35.28,35.32,1375505,0
+Z.US,D,20160811,000000,35.58,35.92,35.18,35.3,1124983,0
+Z.US,D,20160812,000000,35.26,35.44,34.61,35.2,1841300,0
+Z.US,D,20160815,000000,35.21,35.8,35.17,35.57,877243,0
+Z.US,D,20160816,000000,35.37,36.01,33.77,33.88,1591071,0
+Z.US,D,20160817,000000,33.85,34.22,32.88,34.1,2263136,0
+Z.US,D,20160818,000000,34.17,34.33,33.83,34,679388,0
+Z.US,D,20160819,000000,33.75,34.96,33.52,34.91,1167594,0
+Z.US,D,20160822,000000,34.65,35.2,34.55,35.05,795111,0
+Z.US,D,20160823,000000,35.14,35.73,34.88,34.99,984496,0
+Z.US,D,20160824,000000,34.74,34.9999,33.73,33.95,1125689,0
+Z.US,D,20160825,000000,33.75,34.2,33.72,33.98,548032,0
+Z.US,D,20160826,000000,34.07,34.7,33.98,34.27,768939,0
+Z.US,D,20160829,000000,34.26,34.84,34.26,34.6,329441,0
+Z.US,D,20160830,000000,34.52,34.84,34.18,34.37,366306,0
+Z.US,D,20160831,000000,34.17,34.53,33.54,33.85,1253510,0
+Z.US,D,20160901,000000,33.72,34.21,33.03,34.21,1218904,0
+Z.US,D,20160902,000000,34.42,34.92,34.14,34.76,873209,0
+Z.US,D,20160906,000000,35.19,35.24,34.235,34.91,658413,0
+Z.US,D,20160907,000000,34.74,35.07,34.64,35,842290,0
+Z.US,D,20160908,000000,34.78,34.95,34.31,34.36,750714,0
+Z.US,D,20160909,000000,34.08,34.115,33.19,33.43,1486934,0
+Z.US,D,20160912,000000,33.32,33.86,33.03,33.55,1044956,0
+Z.US,D,20160913,000000,33.35,33.5,32.7701,33.19,501400,0
+Z.US,D,20160914,000000,33.08,33.64,32.865,33.04,540578,0
+Z.US,D,20160915,000000,32.96,33.54,32.65,33.29,681353,0
+Z.US,D,20160916,000000,33.2,33.91,33.0108,33.73,1099246,0
+Z.US,D,20160919,000000,33.97,34.39,33.83,34.02,596296,0
+Z.US,D,20160920,000000,33.95,34.27,33.39,33.86,636233,0
+Z.US,D,20160921,000000,34.09,35.18,33.98,35.13,726940,0
+Z.US,D,20160922,000000,35.01,35.92,34.83,35.86,1049855,0
+Z.US,D,20160923,000000,35.72,35.77,35.04,35.22,581304,0
+Z.US,D,20160926,000000,35.02,35.335,34.88,35.11,374324,0
+Z.US,D,20160927,000000,35.06,35.83,35.06,35.7,532599,0
+Z.US,D,20160928,000000,35.77,36.19,35.43,36.14,716840,0
+Z.US,D,20160929,000000,36.5,36.51,35.82,35.96,710531,0
+Z.US,D,20160930,000000,35.95,35.97,34.3,34.65,1660510,0
+Z.US,D,20161003,000000,34.36,35,34.34,34.93,695575,0
+Z.US,D,20161004,000000,35.08,35.08,34.21,34.39,789270,0
+Z.US,D,20161005,000000,34.29,34.54,34.1301,34.37,853112,0
+Z.US,D,20161006,000000,34.2,34.36,33.29,33.31,892427,0
+Z.US,D,20161007,000000,33.31,34.15,33.09,33.17,1141739,0
+Z.US,D,20161010,000000,33.27,33.6,32.7,33.56,861744,0
+Z.US,D,20161011,000000,33.51,33.77,32.44,32.68,1107130,0
+Z.US,D,20161012,000000,32.55,32.9,31.83,32.81,1547094,0
+Z.US,D,20161013,000000,32.41,32.465,31.22,32.06,2031693,0
+Z.US,D,20161014,000000,32.17,32.98,32.154,32.68,941353,0
+Z.US,D,20161017,000000,32.52,33.43,32.35,33.06,1022243,0
+Z.US,D,20161018,000000,33.45,33.65,33.2,33.58,836882,0
+Z.US,D,20161019,000000,33.67,33.79,33.41,33.58,558902,0
+Z.US,D,20161020,000000,33.52,33.69,32.75,33.51,853988,0
+Z.US,D,20161021,000000,33.44,34,32.93,33.85,1187141,0
+Z.US,D,20161024,000000,34.17,34.6,34.0014,34.34,519736,0
+Z.US,D,20161025,000000,34.01,34.2,32.68,32.96,1026605,0
+Z.US,D,20161026,000000,32.71,32.87,31.92,32.21,977160,0
+Z.US,D,20161027,000000,32.31,32.7,31.51,31.97,1117634,0
+Z.US,D,20161028,000000,31.9,32.859,31.9,32.42,1016583,0
+Z.US,D,20161031,000000,32.61,34.07,32.59,33.36,2542505,0
+Z.US,D,20161101,000000,33.31,33.52,32.18,33.02,2784689,0
+Z.US,D,20161102,000000,32.95,35.84,32.25,35.11,4613248,0
+Z.US,D,20161103,000000,35,36.7499,34.85,35.47,2260355,0
+Z.US,D,20161104,000000,35.47,35.795,34.15,34.45,2605128,0
+Z.US,D,20161107,000000,34.74,35.3,34.05,35.21,1579112,0
+Z.US,D,20161108,000000,35.23,35.97,34.69,35.48,967730,0
+Z.US,D,20161109,000000,34.72,35.94,34.3,35.88,967570,0
+Z.US,D,20161110,000000,36,37.14,34.43,34.51,2586548,0
+Z.US,D,20161111,000000,34.57,35.5,33.86,35.45,1318675,0
+Z.US,D,20161114,000000,35.67,35.75,34.96,35.32,1504533,0
+Z.US,D,20161115,000000,35.16,36.48,34.9,35.62,1412895,0
+Z.US,D,20161116,000000,35.31,36,34.8,35.39,1114099,0
+Z.US,D,20161117,000000,35.61,36.75,35.05,36.5,1363856,0
+Z.US,D,20161118,000000,36.63,36.94,35.9,36.29,1389412,0
+Z.US,D,20161121,000000,36.08,36.41,35.48,36.32,1083676,0
+Z.US,D,20161122,000000,36.33,36.42,35.6665,36.19,637382,0
+Z.US,D,20161123,000000,35.91,37.54,35.775,36.94,1284690,0
+Z.US,D,20161125,000000,36.93,37.087,36.32,36.43,343282,0
+Z.US,D,20161128,000000,36.33,36.43,35.75,35.93,802351,0
+Z.US,D,20161129,000000,35.98,36.45,35.5301,36.01,746470,0
+Z.US,D,20161130,000000,36.37,36.54,35.79,35.93,1195826,0
+Z.US,D,20161201,000000,35.84,35.92,33.43,33.85,3193612,0
+Z.US,D,20161202,000000,33.88,34.59,33.66,33.87,750036,0
+Z.US,D,20161205,000000,34.08,34.94,33.61,34.77,635508,0
+Z.US,D,20161206,000000,34,37.839,34,37.4,10100658,0
+Z.US,D,20161207,000000,37.09,37.99,36.36,37.58,2833504,0
+Z.US,D,20161208,000000,37.25,37.87,36.89,36.97,1905679,0
+Z.US,D,20161209,000000,37.11,37.46,36.54,36.91,981991,0
+Z.US,D,20161212,000000,36.9,37.16,36.16,36.28,1088076,0
+Z.US,D,20161213,000000,36.35,37.01,36.3,36.4,932750,0
+Z.US,D,20161214,000000,36.53,37,36.17,36.69,1044828,0
+Z.US,D,20161215,000000,36.9,39.05,36.545,38.05,3493470,0
+Z.US,D,20161216,000000,38.08,38.2,37.29,37.63,1056906,0
+Z.US,D,20161219,000000,37.83,38.43,37.29,38.13,812743,0
+Z.US,D,20161220,000000,38.4,38.88,37.97,38.81,1130671,0
+Z.US,D,20161221,000000,38.89,39,38.02,38.34,1137284,0
+Z.US,D,20161222,000000,38.05,38.34,36.35,36.6,1718023,0
+Z.US,D,20161223,000000,36.6,37.24,36.3,37.23,690227,0
+Z.US,D,20161227,000000,37.36,37.75,37.26,37.66,408612,0
+Z.US,D,20161228,000000,37.68,37.68,36.77,37.18,568396,0
+Z.US,D,20161229,000000,37.16,37.4299,36.84,36.98,485502,0
+Z.US,D,20161230,000000,37.25,37.3,36.33,36.47,880085,0
+Z.US,D,20170103,000000,36.25,37.28,36.1001,37.22,1602910,0
+Z.US,D,20170104,000000,37.17,37.46,36.77,37.09,1017062,0
+Z.US,D,20170105,000000,36.88,37.08,36.06,36.42,1850785,0
+Z.US,D,20170106,000000,36.61,36.81,35.88,36.7,1290452,0
+Z.US,D,20170109,000000,36.92,37.18,36.46,36.95,1633974,0
+Z.US,D,20170110,000000,37.1,37.19,36.53,36.65,1345164,0
+Z.US,D,20170111,000000,36.71,36.71,35.67,36.08,1687198,0
+Z.US,D,20170112,000000,36.23,37,35.78,36.93,1365390,0
+Z.US,D,20170113,000000,36.46,37.73,36.18,37.57,1706287,0
+Z.US,D,20170117,000000,37.45,37.569,36.19,36.51,1733728,0
+Z.US,D,20170118,000000,36.61,36.82,36.31,36.55,923871,0
+Z.US,D,20170119,000000,36.73,36.95,36.57,36.6,681191,0
+Z.US,D,20170120,000000,36.76,37.24,36.74,36.77,1008795,0
+Z.US,D,20170123,000000,36.9,37.34,36.78,37.05,1457165,0
+Z.US,D,20170124,000000,37.04,37.44,37.01,37.05,876256,0
+Z.US,D,20170125,000000,37.2,37.41,36.59,36.63,1051836,0
+Z.US,D,20170126,000000,36.66,36.84,36.11,36.66,693461,0
+Z.US,D,20170127,000000,36.65,36.97,36.265,36.36,783297,0
+Z.US,D,20170130,000000,36.13,36.275,35.51,35.865,912868,0
+Z.US,D,20170131,000000,35.86,35.98,35.02,35.38,951342,0
+Z.US,D,20170201,000000,35.39,35.85,34.735,35.2,1366782,0
+Z.US,D,20170202,000000,35.16,35.61,34.82,35.35,884791,0
+Z.US,D,20170203,000000,35.62,36.08,35.36,35.93,1441776,0
+Z.US,D,20170206,000000,36.08,36.99,36.02,36.62,2357889,0
+Z.US,D,20170207,000000,36.74,38.05,36.74,36.87,2534574,0
+Z.US,D,20170208,000000,34.37,35.01,33.4701,34.52,6490879,0
+Z.US,D,20170209,000000,34.6,34.88,32.9,34.01,2922133,0
+Z.US,D,20170210,000000,34.05,34.57,33.73,34.42,1672452,0
+Z.US,D,20170213,000000,34.55,35.31,34.52,35.19,1816367,0
+Z.US,D,20170214,000000,36.39,37.02,35.76,36.3,3251818,0
+Z.US,D,20170215,000000,36.3,36.48,35.92,36.01,1115267,0
+Z.US,D,20170216,000000,36.19,36.32,34.99,35.19,1343549,0
+Z.US,D,20170217,000000,35.02,35.49,34.9836,35.39,616095,0
+Z.US,D,20170221,000000,35.47,35.6434,34.75,35.31,930259,0
+Z.US,D,20170222,000000,35.15,36.37,35.15,35.97,1529164,0
+Z.US,D,20170223,000000,35.95,36.17,34.95,35.34,1029355,0
+Z.US,D,20170224,000000,35.06,35.48,34.8,35.17,1224598,0
+Z.US,D,20170227,000000,35.09,35.36,34.69,34.95,1556637,0
+Z.US,D,20170228,000000,34.77,34.93,33.84,33.94,1238195,0
+Z.US,D,20170301,000000,34.12,35.45,34.05,35.41,1254650,0
+Z.US,D,20170302,000000,35.17,35.25,34.58,34.63,719579,0
+Z.US,D,20170303,000000,34.47,34.86,34.16,34.85,632148,0
+Z.US,D,20170306,000000,34.74,34.9,34.4,34.8,569546,0
+Z.US,D,20170307,000000,34.64,35.26,34.55,35.16,850016,0
+Z.US,D,20170308,000000,35.13,35.31,34.88,34.97,437213,0
+Z.US,D,20170309,000000,34.82,35.44,34.75,35.22,913581,0
+Z.US,D,20170310,000000,35.57,35.6299,35.08,35.3,593710,0
+Z.US,D,20170313,000000,35.56,36.16,35.42,36.13,756128,0
+Z.US,D,20170314,000000,36.05,36.06,35.45,35.92,659099,0
+Z.US,D,20170315,000000,36.04,36.815,35.63,36.75,760116,0
+Z.US,D,20170316,000000,36.77,36.97,36.45,36.69,739046,0
+Z.US,D,20170317,000000,36.65,36.65,36.245,36.36,581217,0
+Z.US,D,20170320,000000,36.35,36.51,36.08,36.24,603400,0
+Z.US,D,20170321,000000,36.31,36.48,35.16,35.17,1528986,0
+Z.US,D,20170322,000000,35.11,35.64,35.03,35.29,1100580,0
+Z.US,D,20170323,000000,35.19,35.19,33.43,33.53,3454648,0
+Z.US,D,20170324,000000,33.66,34.02,33.25,33.71,1109136,0
+Z.US,D,20170327,000000,33.05,34,32.91,33.85,784702,0
+Z.US,D,20170328,000000,33.81,33.92,32.56,32.94,1571981,0
+Z.US,D,20170329,000000,32.86,33.71,32.86,33.54,787921,0
+Z.US,D,20170330,000000,33.45,33.525,32.87,33.28,886475,0
+Z.US,D,20170331,000000,33.06,33.74,33.02,33.67,873137,0
+Z.US,D,20170403,000000,33.59,34.1395,33.53,33.75,848344,0
+Z.US,D,20170404,000000,33.75,33.95,33.5022,33.93,744666,0
+Z.US,D,20170405,000000,33.9,34.14,33.3,33.47,1160797,0
+Z.US,D,20170406,000000,33.52,33.97,33.32,33.91,923350,0
+Z.US,D,20170407,000000,34,34.25,33.77,34.12,772648,0
+Z.US,D,20170410,000000,34.09,34.68,33.95,34.52,953138,0
+Z.US,D,20170411,000000,34.41,34.66,34.29,34.51,577456,0
+Z.US,D,20170412,000000,34.57,35,34.4,34.47,901298,0
+Z.US,D,20170413,000000,34.45,34.9,34.29,34.62,550160,0
+Z.US,D,20170417,000000,34.59,35.13,34.5204,35.12,622718,0
+Z.US,D,20170418,000000,35.07,35.7,34.87,35.65,776276,0
+Z.US,D,20170419,000000,35.89,36.17,35.75,36.14,477059,0
+Z.US,D,20170420,000000,36,36.41,35.89,36.33,641531,0
+Z.US,D,20170421,000000,36.4,36.64,36.25,36.61,642122,0
+Z.US,D,20170424,000000,36.73,37.07,36.51,36.87,898570,0
+Z.US,D,20170425,000000,37.08,37.675,36.87,37.59,1080291,0
+Z.US,D,20170426,000000,37.68,38.66,37.65,38.62,1896087,0
+Z.US,D,20170427,000000,38.6,40.29,38.6,39.55,2648562,0
+Z.US,D,20170428,000000,39.64,39.77,38.94,39,1277503,0
+Z.US,D,20170501,000000,39.4,40.1,39.06,39.92,1803237,0
+Z.US,D,20170502,000000,39.97,40.09,38.98,39.75,1121389,0
+Z.US,D,20170503,000000,39.52,39.58,38.93,39.35,1115406,0
+Z.US,D,20170504,000000,39.32,40.79,39.09,40.23,3475939,0
+Z.US,D,20170505,000000,41.66,44,41.28,43.97,4885724,0
+Z.US,D,20170508,000000,43.95,43.9693,43.13,43.56,1347585,0
+Z.US,D,20170509,000000,43.54,43.54,42.2,42.64,1912988,0
+Z.US,D,20170510,000000,42.88,43.1875,42.55,43.1,1287334,0
+Z.US,D,20170511,000000,42.86,43.44,42.63,43.23,1031552,0
+Z.US,D,20170512,000000,43.08,43.45,42.78,42.87,1047609,0
+Z.US,D,20170515,000000,42.92,43.805,42.89,43.29,992936,0
+Z.US,D,20170516,000000,43.24,44.49,42.96,44.39,1574571,0
+Z.US,D,20170517,000000,43.52,43.79,41.3,41.37,2416924,0
+Z.US,D,20170518,000000,41.37,41.93,41,41.53,1676004,0
+Z.US,D,20170519,000000,41.92,42.4599,40.98,41.04,1610761,0
+Z.US,D,20170522,000000,41.07,41.73,41.07,41.27,1364520,0
+Z.US,D,20170523,000000,41.32,42.66,41.13,42.63,2097809,0
+Z.US,D,20170524,000000,42.57,43.8,42.42,43.54,2151656,0
+Z.US,D,20170525,000000,43.92,43.92,43.13,43.23,1123244,0
+Z.US,D,20170526,000000,43.38,43.5,42.93,43.34,1141359,0
+Z.US,D,20170530,000000,43.41,43.64,43.08,43.49,973115,0
+Z.US,D,20170531,000000,43.52,43.78,42.86,43.52,1401857,0
+Z.US,D,20170601,000000,43.75,44.75,43.21,44.7,1338069,0
+Z.US,D,20170602,000000,44.39,45.31,44.36,45.06,713976,0
+Z.US,D,20170605,000000,44.97,45.15,44.66,44.73,574188,0
+Z.US,D,20170606,000000,44.66,45.85,44.41,45.21,1126964,0
+Z.US,D,20170607,000000,45.24,45.83,44.8,45.54,1181064,0
+Z.US,D,20170608,000000,45.25,45.71,44.52,45.5,1178671,0
+Z.US,D,20170609,000000,45.49,45.79,43.36,44.44,3936367,0
+Z.US,D,20170612,000000,43.68,44.63,43.1,44.44,1391896,0
+Z.US,D,20170613,000000,44.53,45.53,44.53,45.24,1799431,0
+Z.US,D,20170614,000000,45.68,46.059,45.075,45.76,1656891,0
+Z.US,D,20170615,000000,45.05,45.74,44.7399,45.57,1016013,0
+Z.US,D,20170616,000000,45.76,45.9499,45.17,45.65,870523,0
+Z.US,D,20170619,000000,45.75,46.86,45.725,46.76,1307452,0
+Z.US,D,20170620,000000,46.94,47.61,46.5,47.55,1611890,0
+Z.US,D,20170621,000000,47.74,49.08,47.64,48.48,2475317,0
+Z.US,D,20170622,000000,48.71,49.3,47.88,49.26,1374689,0
+Z.US,D,20170623,000000,49.26,51.12,49,51.04,2002085,0
+Z.US,D,20170626,000000,50.95,51.23,49.8301,50.32,2036258,0
+Z.US,D,20170627,000000,49.85,50.39,48.09,48.18,1995807,0
+Z.US,D,20170628,000000,48.67,48.93,47.86,48.72,1037845,0
+Z.US,D,20170629,000000,48.61,48.79,47.23,48.02,983172,0
+Z.US,D,20170630,000000,48.28,49.14,47.945,49.01,1105488,0
+Z.US,D,20170703,000000,49.36,49.36,48.395,48.88,801502,0
+Z.US,D,20170705,000000,48.94,49.3,48.17,48.72,996416,0
+Z.US,D,20170706,000000,48.23,48.37,47.17,47.29,1176615,0
+Z.US,D,20170707,000000,47.2,47.78,46.39,46.5,1734733,0
+Z.US,D,20170710,000000,46.56,46.94,46.12,46.15,1916616,0
+Z.US,D,20170711,000000,46.16,46.475,45.25,46.15,2091048,0
+Z.US,D,20170712,000000,46.32,46.55,43.61,44.32,4897268,0
+Z.US,D,20170713,000000,44.22,45.31,43.39,44.92,3111595,0
+Z.US,D,20170714,000000,45.83,47.5,45.67,46.52,3193102,0
+Z.US,D,20170717,000000,46.6,47.36,46.58,47.1,2638171,0
+Z.US,D,20170718,000000,46.92,47.01,46.04,46.52,1336964,0
+Z.US,D,20170719,000000,46.55,46.73,45.47,45.63,1487634,0
+Z.US,D,20170720,000000,45.96,45.98,44.43,44.55,1428472,0
+Z.US,D,20170721,000000,44.55,44.73,44.17,44.43,982331,0
+Z.US,D,20170724,000000,44.59,44.86,44.2,44.73,860530,0
+Z.US,D,20170725,000000,44.76,45.79,44.3,45.56,914861,0
+Z.US,D,20170726,000000,45.76,45.76,45.07,45.44,1001731,0
+Z.US,D,20170727,000000,45.62,46.01,44.2008,44.92,849983,0
+Z.US,D,20170728,000000,44.68,45.51,44.35,45.24,544354,0
+Z.US,D,20170731,000000,45.39,45.43,44.36,45.16,950395,0
+Z.US,D,20170801,000000,45.6,45.83,44.58,45.47,899067,0
+Z.US,D,20170802,000000,45.76,45.76,44.58,45.46,776126,0
+Z.US,D,20170803,000000,45.62,45.95,45.19,45.42,450966,0
+Z.US,D,20170804,000000,45.7488,45.86,45.04,45.24,883909,0
+Z.US,D,20170807,000000,45.51,47.8,45.51,47.5,1933591,0
+Z.US,D,20170808,000000,47.33,48.73,46.74,47.93,3415774,0
+Z.US,D,20170809,000000,45.03,45.25,42.99,43.59,5355544,0
+Z.US,D,20170810,000000,43.53,43.55,40.06,40.5,3976938,0
+Z.US,D,20170811,000000,40.48,42.25,40.423,40.97,1688789,0
+Z.US,D,20170814,000000,41.94,42,41.32,41.58,1095418,0
+Z.US,D,20170815,000000,41.65,42.12,40.77,40.85,1721891,0
+Z.US,D,20170816,000000,41.04,41.22,40.3,40.51,1408062,0
+Z.US,D,20170817,000000,40.23,40.415,38.81,38.99,1466684,0
+Z.US,D,20170818,000000,39.07,39.21,38.24,38.66,1061261,0
+Z.US,D,20170821,000000,38.69,38.89,38.17,38.62,1938649,0
+Z.US,D,20170822,000000,38.63,38.74,38.13,38.2,1083179,0
+Z.US,D,20170823,000000,37.84,38.46,37.84,38.32,1055120,0
+Z.US,D,20170824,000000,38.73,38.8465,38,38.49,1151145,0
+Z.US,D,20170825,000000,38.75,39.01,37.88,37.92,1068108,0
+Z.US,D,20170828,000000,38.02,38.36,37.69,38.21,563815,0
+Z.US,D,20170829,000000,37.82,39.6,37.76,39.44,1275531,0
+Z.US,D,20170830,000000,39.73,39.73,39,39.4,668841,0
+Z.US,D,20170831,000000,39.56,39.9199,39.2,39.62,710735,0
+Z.US,D,20170901,000000,39.82,39.95,39.41,39.67,888736,0
+Z.US,D,20170905,000000,39.66,39.78,38.6,39.04,453656,0
+Z.US,D,20170906,000000,39.21,39.29,38.48,38.8,552835,0
+Z.US,D,20170907,000000,38.79,39.22,38.45,38.84,542762,0
+Z.US,D,20170908,000000,38.72,38.79,37.68,37.8,828121,0
+Z.US,D,20170911,000000,38.24,39.17,38,39.11,780233,0
+Z.US,D,20170912,000000,39.41,40.945,38.8,40.61,1627680,0
+Z.US,D,20170913,000000,40.21,40.4571,38.13,39.05,3942863,0
+Z.US,D,20170914,000000,38.75,40.09,38.52,40,1340019,0
+Z.US,D,20170915,000000,39.8,40.64,39.58,40.34,1412825,0
+Z.US,D,20170918,000000,40.56,40.9811,40.3,40.77,910189,0
+Z.US,D,20170919,000000,40.96,40.96,39.83,40.02,3011192,0
+Z.US,D,20170920,000000,39.79,40.45,39.73,40.28,607308,0
+Z.US,D,20170921,000000,40.09,40.34,39.63,39.92,858090,0
+Z.US,D,20170922,000000,39.44,40.17,39.1,39.1,729045,0
+Z.US,D,20170925,000000,38.77,39.1699,38.25,39.11,2537617,0
+Z.US,D,20170926,000000,39.6,39.83,38.76,39.02,1186421,0
+Z.US,D,20170927,000000,39.33,39.91,39.08,39.18,797242,0
+Z.US,D,20170928,000000,39.16,40.04,38.92,39.62,1255819,0
+Z.US,D,20170929,000000,39.67,40.89,39.67,40.21,2187633,0
+Z.US,D,20171002,000000,40.21,40.77,39.9,40.6,877040,0
+Z.US,D,20171003,000000,40.8,41.09,40.43,40.96,1202246,0
+Z.US,D,20171004,000000,41.03,42.06,40.97,41.91,1236965,0
+Z.US,D,20171005,000000,41.75,42.05,41.04,41.69,1082253,0
+Z.US,D,20171006,000000,41.42,42.41,41.3,42.12,1124968,0
+Z.US,D,20171009,000000,42.31,42.98,42.08,42.13,927247,0
+Z.US,D,20171010,000000,42.28,42.47,41.73,41.87,563580,0
+Z.US,D,20171011,000000,42.06,42.19,41.37,41.41,809928,0
+Z.US,D,20171012,000000,41.4,42.065,41.23,41.71,774950,0
+Z.US,D,20171013,000000,41.99,42.07,41.44,41.55,827789,0
+Z.US,D,20171016,000000,41.5,41.71,41.08,41.14,687468,0
+Z.US,D,20171017,000000,41.12,41.66,41,41.62,948072,0
+Z.US,D,20171018,000000,41.82,41.94,40.98,41.02,492718,0
+Z.US,D,20171019,000000,40.96,41.23,40.51,41.19,443893,0
+Z.US,D,20171020,000000,41.2,41.51,41.09,41.25,519215,0
+Z.US,D,20171023,000000,41.2,41.49,40.68,40.93,561018,0
+Z.US,D,20171024,000000,41,41.4,40.77,41.1,457646,0
+Z.US,D,20171025,000000,40.98,41.21,40.23,40.6,591076,0
+Z.US,D,20171026,000000,40.79,41.61,40.28,41.43,674291,0
+Z.US,D,20171027,000000,41.44,41.8,40.74,41.14,992806,0
+Z.US,D,20171030,000000,41.13,41.41,40.75,40.88,827784,0
+Z.US,D,20171031,000000,41,41.375,40.46,41.28,1354803,0
+Z.US,D,20171101,000000,41.46,41.46,40.1,40.3,967342,0
+Z.US,D,20171102,000000,40.49,40.62,39.34,39.51,1257821,0
+Z.US,D,20171103,000000,39.65,40.53,39.16,40.48,1082441,0
+Z.US,D,20171106,000000,40.45,42.45,40.19,40.8,1185539,0
+Z.US,D,20171107,000000,40.81,40.81,39.5,39.97,1907040,0
+Z.US,D,20171108,000000,41.37,41.49,38.92,41.04,3207196,0
+Z.US,D,20171109,000000,40.75,41.88,39.79,40.38,1521251,0
+Z.US,D,20171110,000000,40.01,40.23,38.76,39.54,1413316,0
+Z.US,D,20171113,000000,39.22,39.61,38.95,39.12,873610,0
+Z.US,D,20171114,000000,38.79,39.64,38.79,39.07,592854,0
+Z.US,D,20171115,000000,38.78,39.97,38.63,39.87,1631037,0
+Z.US,D,20171116,000000,39.74,41.11,39.65,40.86,969203,0
+Z.US,D,20171117,000000,41.05,41.26,40.835,40.89,512134,0
+Z.US,D,20171120,000000,41.05,41.61,40.74,40.94,942832,0
+Z.US,D,20171121,000000,41,41.4217,40.74,41.36,1153491,0
+Z.US,D,20171122,000000,41.19,41.75,40.63,41.7,626863,0
+Z.US,D,20171124,000000,41.7,42.15,41.52,42.03,234667,0
+Z.US,D,20171127,000000,41.82,42.86,41.55,42.59,637937,0
+Z.US,D,20171128,000000,42.71,42.71,42.07,42.36,777948,0
+Z.US,D,20171129,000000,42.3,42.44,40.63,40.87,854054,0
+Z.US,D,20171130,000000,41.25,41.38,40.4925,41.04,906362,0
+Z.US,D,20171201,000000,40.93,41.01,39.78,40.81,681233,0
+Z.US,D,20171204,000000,41.22,41.51,39.86,39.99,662020,0
+Z.US,D,20171205,000000,39.91,40.42,39.84,40.33,537378,0
+Z.US,D,20171206,000000,40.23,41.32,40.09,40.81,623035,0
+Z.US,D,20171207,000000,40.75,41.73,40.75,41.13,809693,0
+Z.US,D,20171208,000000,41.4,41.72,40.13,40.18,651240,0
+Z.US,D,20171211,000000,40.27,41.22,40.27,40.85,675149,0
+Z.US,D,20171212,000000,40.84,41.04,40.34,40.52,432655,0
+Z.US,D,20171213,000000,40.64,41.88,40.54,41.75,739875,0
+Z.US,D,20171214,000000,41.93,41.99,40.7,40.72,531802,0
+Z.US,D,20171215,000000,40.71,41.7,40.7,41.23,702511,0
+Z.US,D,20171218,000000,41.74,41.87,41.13,41.79,501001,0
+Z.US,D,20171219,000000,41.78,43.43,41.5,43.22,753548,0
+Z.US,D,20171220,000000,43.3,43.36,42.37,43.07,621865,0
+Z.US,D,20171221,000000,43.08,43.09,42.17,42.37,760051,0
+Z.US,D,20171222,000000,42.46,42.72,42.2,42.31,428885,0
+Z.US,D,20171226,000000,42.21,42.88,41.831,42,419610,0
+Z.US,D,20171227,000000,42.11,42.2726,41.4,41.59,390535,0
+Z.US,D,20171228,000000,41.84,41.9,41.16,41.42,464710,0
+Z.US,D,20171229,000000,41.52,41.799,40.83,40.92,789935,0
+Z.US,D,20180102,000000,41.31,42.5,40.89,42.48,698234,0
+Z.US,D,20180103,000000,42.47,43.35,42.36,42.97,535942,0
+Z.US,D,20180104,000000,43.05,43.31,41.52,42.13,884741,0
+Z.US,D,20180105,000000,42.22,42.75,42.065,42.61,521429,0
+Z.US,D,20180108,000000,42.55,43.2762,42.4875,42.76,724846,0
+Z.US,D,20180109,000000,42.78,42.87,41.99,42.17,429437,0
+Z.US,D,20180110,000000,42.15,42.51,41.5,42.5,852136,0
+Z.US,D,20180111,000000,44,46.31,44,44.53,2264734,0
+Z.US,D,20180112,000000,44.59,45.33,44.3,44.53,1215503,0
+Z.US,D,20180116,000000,44.6,45.52,44.16,44.4,1030293,0
+Z.US,D,20180117,000000,44.89,44.9569,44.28,44.54,995100,0
+Z.US,D,20180118,000000,44.61,44.73,43.85,43.97,942894,0
+Z.US,D,20180119,000000,44.19,44.19,42.04,42.58,2121123,0
+Z.US,D,20180122,000000,42.43,43.14,42.2,42.93,983197,0
+Z.US,D,20180123,000000,42.87,43.78,42.67,43.72,999685,0
+Z.US,D,20180124,000000,43.67,44.28,43.51,43.72,698085,0
+Z.US,D,20180125,000000,44.07,44.27,43.35,44.2,836684,0
+Z.US,D,20180126,000000,44.57,46.13,44.57,46.04,1089806,0
+Z.US,D,20180129,000000,45.99,46.31,44.94,45.19,853218,0
+Z.US,D,20180130,000000,44.84,45.08,44.33,44.77,686814,0
+Z.US,D,20180131,000000,45.25,45.34,44.25,44.46,766069,0
+Z.US,D,20180201,000000,44.11,45.71,44.11,44.7,867423,0
+Z.US,D,20180202,000000,45,45.21,43.915,44.16,925441,0
+Z.US,D,20180205,000000,43.36,45.02,42.61,43.93,1847308,0
+Z.US,D,20180206,000000,42.68,44.2,42.68,43.51,1564296,0
+Z.US,D,20180207,000000,43.51,45.18,43.48,44.55,1275012,0
+Z.US,D,20180208,000000,44.93,47.2599,43.54,46.36,3518277,0
+Z.US,D,20180209,000000,43,46.8009,42.42,45.12,4306018,0
+Z.US,D,20180212,000000,45.03,45.48,43,44.27,1815355,0
+Z.US,D,20180213,000000,44.18,44.94,43.5,44.72,1415116,0
+Z.US,D,20180214,000000,44.55,47.12,44.39,46.97,1472059,0
+Z.US,D,20180215,000000,47,48.235,46.35,47.16,1556702,0
+Z.US,D,20180216,000000,46.79,47.51,46.34,46.85,1551543,0
+Z.US,D,20180220,000000,47.42,47.7499,47.42,47.42,947765,0
+Z.US,D,20180221,000000,47.26,48.485,46.42,47.57,1835532,0
+Z.US,D,20180222,000000,47.57,48.085,47.2,47.83,1170720,0
+Z.US,D,20180223,000000,47.42,47.585,46.24,46.68,1478963,0
+Z.US,D,20180226,000000,46.82,47.01,45.8,46.27,1135567,0
+Z.US,D,20180227,000000,46.41,47.61,46.33,46.79,1158746,0
+Z.US,D,20180228,000000,47.12,48.21,46.36,47.67,1448507,0
+Z.US,D,20180301,000000,47.53,48.18,47.43,47.96,1393733,0
+Z.US,D,20180302,000000,47.71,49.34,47.13,49.21,1414276,0
+Z.US,D,20180305,000000,48.91,51.52,48.76,51.48,2366827,0
+Z.US,D,20180306,000000,51.47,52.88,51.46,52.85,1700596,0
+Z.US,D,20180307,000000,52.5,54.2,52.33,53.95,1721669,0
+Z.US,D,20180308,000000,53.57,54.58,53.54,53.77,1166974,0
+Z.US,D,20180309,000000,54,55.3,53.94,55.19,1092483,0
+Z.US,D,20180312,000000,55,57.11,55,56.97,1636888,0
+Z.US,D,20180313,000000,57.1,57.915,56.9,57.24,1666855,0
+Z.US,D,20180314,000000,57.6,58.93,56.86,58.64,1286249,0
+Z.US,D,20180315,000000,59,59.99,57.9601,58.2,1702735,0
+Z.US,D,20180316,000000,58.33,58.76,57.36,58.61,1903543,0
+Z.US,D,20180319,000000,58.21,58.7,56.66,57.18,1313775,0
+Z.US,D,20180320,000000,57.32,57.69,56.39,57.37,1269139,0
+Z.US,D,20180321,000000,57.53,57.98,56.89,57.27,666112,0
+Z.US,D,20180322,000000,57.08,57.24,55.32,55.58,1448249,0
+Z.US,D,20180323,000000,55.37,56.46,54.13,54.22,1686075,0
+Z.US,D,20180326,000000,54.84,55.94,54.5,55.8,1092227,0
+Z.US,D,20180327,000000,55.96,56.19,53.55,53.7,1011124,0
+Z.US,D,20180328,000000,53.52,53.9,52.54,53.47,1100369,0
+Z.US,D,20180329,000000,53.41,54.36,52.13,53.8,1903219,0
+Z.US,D,20180402,000000,53.55,53.79,52.48,52.99,1727856,0
+Z.US,D,20180403,000000,53.13,54.39,53.13,53.52,2155793,0
+Z.US,D,20180404,000000,52.83,53.8,51.22,53.32,1457723,0
+Z.US,D,20180405,000000,53.88,54.17,52.83,52.94,1420586,0
+Z.US,D,20180406,000000,52.7,53.07,52.2,52.68,2119073,0
+Z.US,D,20180409,000000,53,53.37,51.62,51.74,998749,0
+Z.US,D,20180410,000000,52.38,54,52.25,53.55,2019643,0
+Z.US,D,20180411,000000,53.21,54.05,53.07,53.21,909075,0
+Z.US,D,20180412,000000,53.21,53.8,52.46,53.6,1352866,0
+Z.US,D,20180413,000000,48.84,50.4,48,50.1,13102884,0
+Z.US,D,20180416,000000,50.5,50.52,49.2,49.61,3072963,0
+Z.US,D,20180417,000000,49.77,51.02,49.23,49.65,2699938,0
+Z.US,D,20180418,000000,48.51,49.1908,47.78,48.81,2459728,0
+Z.US,D,20180419,000000,48.49,48.605,46.9,46.96,2311517,0
+Z.US,D,20180420,000000,47,47.97,46.68,47.18,1944127,0
+Z.US,D,20180423,000000,48.68,48.81,47.37,47.94,1936057,0
+Z.US,D,20180424,000000,48.09,48.94,47.44,47.68,1945842,0
+Z.US,D,20180425,000000,47.67,48.32,46.88,47.5,1501077,0
+Z.US,D,20180426,000000,47.54,48.03,47.27,47.31,993905,0
+Z.US,D,20180427,000000,47.61,47.61,46.25,47.26,1612630,0
+Z.US,D,20180430,000000,47.29,48.79,47.29,48.49,1631476,0
+Z.US,D,20180501,000000,48.49,49.78,48.49,49.72,2286379,0
+Z.US,D,20180502,000000,49.64,51.53,49.64,50.83,3053591,0
+Z.US,D,20180503,000000,50.53,51.61,50.27,51.51,2226324,0
+Z.US,D,20180504,000000,51.64,53.14,50.94,52.85,2336459,0
+Z.US,D,20180507,000000,52.92,56.02,52.92,55.91,4400785,0
+Z.US,D,20180508,000000,51.5,57.1,51.21,55.1,8119102,0
+Z.US,D,20180509,000000,55,56.78,54.6296,56.38,2486165,0
+Z.US,D,20180510,000000,56.54,57.22,54.81,55.33,2666994,0
+Z.US,D,20180511,000000,55.25,55.82,54.52,54.91,2436411,0
+Z.US,D,20180514,000000,55.18,55.8,54.4,54.65,1146820,0
+Z.US,D,20180515,000000,54.14,54.395,51.97,52.1,2548924,0
+Z.US,D,20180516,000000,51.99,53.58,51.79,53,1343154,0
+Z.US,D,20180517,000000,53.2,53.32,51.89,52.115,1489048,0
+Z.US,D,20180518,000000,52,52.15,51.01,51.67,1605926,0
+Z.US,D,20180521,000000,51.98,52.33,51.6,51.87,876416,0
+Z.US,D,20180522,000000,51.9,52.15,51.07,51.86,875017,0
+Z.US,D,20180523,000000,51.5,54.64,51.5,54.56,4137984,0
+Z.US,D,20180524,000000,54.58,56.53,54.46,56,4428147,0
+Z.US,D,20180525,000000,55.99,56.4,55.29,56.15,1946452,0
+Z.US,D,20180529,000000,55.89,56.3802,54.11,54.76,2049235,0
+Z.US,D,20180530,000000,55.19,58.26,54.9956,57.62,2643874,0
+Z.US,D,20180531,000000,57.6,59.4,57.55,58.33,2990688,0
+Z.US,D,20180601,000000,59.89,59.89,58.37,59.03,1677685,0
+Z.US,D,20180604,000000,59.64,60.22,58.55,59.33,1673605,0
+Z.US,D,20180605,000000,59.64,61.26,59.62,60.83,1518526,0
+Z.US,D,20180606,000000,61.09,62.34,61.09,62.21,1244606,0
+Z.US,D,20180607,000000,62.21,62.54,60.43,61.52,1244641,0
+Z.US,D,20180608,000000,61.33,62.67,61.11,62.43,1129321,0
+Z.US,D,20180611,000000,62.6,63.28,62.25,62.65,982923,0
+Z.US,D,20180612,000000,62.95,65.03,62.661,64.34,1800574,0
+Z.US,D,20180613,000000,64.34,65.48,63.81,63.99,1499178,0
+Z.US,D,20180614,000000,64.51,65.3,62.725,65.09,1735049,0
+Z.US,D,20180615,000000,65.09,65.7,64.395,65.57,1990722,0
+Z.US,D,20180618,000000,63.18,64.97,62.55,64.78,1777917,0
+Z.US,D,20180619,000000,63.98,65.11,62.73,63.08,1721115,0
+Z.US,D,20180620,000000,63.91,64.87,63.91,64.66,1176359,0
+Z.US,D,20180621,000000,64.76,65,61.78,61.84,1400314,0
+Z.US,D,20180622,000000,61.94,62.43,60.655,61.46,1791023,0
+Z.US,D,20180625,000000,61.7,61.95,59.49,60.75,1222549,0
+Z.US,D,20180626,000000,60.74,61.51,60.145,60.8,1244112,0
+Z.US,D,20180627,000000,60.91,61.8,60.42,60.7,1055078,0
+Z.US,D,20180628,000000,57.62,59.39,57.5,58.62,3923657,0
+Z.US,D,20180629,000000,58.85,59.37,57.05,59.06,6212793,0
+Z.US,D,20180702,000000,58.15,60.57,58.15,60.25,1816845,0
+Z.US,D,20180703,000000,60.68,61.11,59.66,60.29,518411,0
+Z.US,D,20180705,000000,60.28,61.02,59.59,60.8,1138810,0
+Z.US,D,20180706,000000,60.69,62.4,60.42,62.33,809165,0
+Z.US,D,20180709,000000,62.53,62.8999,60.69,61.67,1707557,0
+Z.US,D,20180710,000000,61.97,62.1099,60.61,60.94,812090,0
+Z.US,D,20180711,000000,60.32,61.96,59.2721,61.64,863106,0
+Z.US,D,20180712,000000,61.81,63.33,61.7401,63.06,931474,0
+Z.US,D,20180713,000000,63.06,63.44,62.03,62.81,1300931,0
+Z.US,D,20180716,000000,62.91,63.26,62.641,62.9,844029,0
+Z.US,D,20180717,000000,62.33,63.86,62.33,63.53,997979,0
+Z.US,D,20180718,000000,63.5,63.65,62.45,62.96,600161,0
+Z.US,D,20180719,000000,62.84,63.3602,62.6,62.92,514159,0
+Z.US,D,20180720,000000,63.08,63.335,61.86,61.96,771755,0
+Z.US,D,20180723,000000,62.03,63.08,61.95,62.97,540573,0
+Z.US,D,20180724,000000,61.63,63.19,60.48,60.8,1182568,0
+Z.US,D,20180725,000000,61.01,62.1,60.85,62.03,1285002,0
+Z.US,D,20180726,000000,61.33,62.33,60.3,61.98,1029717,0
+Z.US,D,20180727,000000,61.75,61.94,57.12,57.78,3046842,0
+Z.US,D,20180730,000000,57.7,57.77,55.45,55.72,2095108,0
+Z.US,D,20180731,000000,56.16,56.44,54.75,55.7,1717284,0
+Z.US,D,20180801,000000,56.1,57,54.95,56.68,1312735,0
+Z.US,D,20180802,000000,56.22,57.64,55.31,57.11,1516833,0
+Z.US,D,20180803,000000,57.35,57.7399,56.25,57.57,1134974,0
+Z.US,D,20180806,000000,57.53,58.75,56.93,58.15,3748840,0
+Z.US,D,20180807,000000,48.94,49.98,47.83,49.56,18720365,0
+Z.US,D,20180808,000000,50.04,51.58,49.655,50.95,4602986,0
+Z.US,D,20180809,000000,51.11,51.49,49.45,50.95,3574935,0
+Z.US,D,20180810,000000,50.16,50.385,48.46,48.98,3819790,0
+Z.US,D,20180813,000000,49.04,49.122,47.23,47.34,3028928,0
+Z.US,D,20180814,000000,47.73,48.19,46.74,48,1639726,0
+Z.US,D,20180815,000000,47.47,48.36,46.28,46.7,2299925,0
+Z.US,D,20180816,000000,47.24,47.59,46.54,46.63,2051670,0
+Z.US,D,20180817,000000,46.73,46.73,45.51,46.27,1476120,0
+Z.US,D,20180820,000000,46.13,48.4,46,47.98,1933944,0
+Z.US,D,20180821,000000,48.01,48.95,48.01,48.47,2332260,0
+Z.US,D,20180822,000000,48.24,49.1,47.81,47.9,1298648,0
+Z.US,D,20180823,000000,47.72,48.5,47.37,47.47,1018628,0
+Z.US,D,20180824,000000,47.47,47.9,46.92,46.97,1709715,0
+Z.US,D,20180827,000000,47.18,48.01,47.16,47.74,1275733,0
+Z.US,D,20180828,000000,48,48.46,47.27,47.93,910678,0
+Z.US,D,20180829,000000,47.85,48.055,47.75,47.99,1071410,0
+Z.US,D,20180830,000000,48,48.66,47.87,48.22,1179976,0
+Z.US,D,20180831,000000,48.26,48.82,47.6,48.65,3708971,0
+Z.US,D,20180904,000000,48.55,48.9,47.56,47.69,1447312,0
+Z.US,D,20180905,000000,47.82,48.27,46.91,47.68,1443245,0
+Z.US,D,20180906,000000,47.68,47.98,43.87,44.63,3174293,0
+Z.US,D,20180907,000000,44.58,46.115,44.52,44.92,2634587,0
+Z.US,D,20180910,000000,45,46.2,44.6,46.11,1355796,0
+Z.US,D,20180911,000000,46.05,47.37,45.94,47.12,1022757,0
+Z.US,D,20180912,000000,47.1,47.6055,45.68,47.53,1062610,0
+Z.US,D,20180913,000000,47.99,48.245,46.31,46.6,1305458,0
+Z.US,D,20180914,000000,46.9,48.03,46.23,46.54,1492904,0
+Z.US,D,20180917,000000,46.32,46.32,43.97,44.25,2331529,0
+Z.US,D,20180918,000000,44.32,45.37,44.2,44.64,1878196,0
+Z.US,D,20180919,000000,44.26,44.88,43.35,44.11,1342265,0
+Z.US,D,20180920,000000,44.62,44.89,43.5,44.67,2212284,0
+Z.US,D,20180921,000000,45.42,45.5,42.54,42.81,4455121,0
+Z.US,D,20180924,000000,42.71,43.17,41.749,43.015,2046636,0
+Z.US,D,20180925,000000,43.19,44.56,42.91,43.72,1585076,0
+Z.US,D,20180926,000000,43.86,44.81,42.24,42.48,2438731,0
+Z.US,D,20180927,000000,42.53,43.255,42.5,43.21,1093696,0
+Z.US,D,20180928,000000,43.06,44.29,42.76,44.25,1586967,0
+Z.US,D,20181001,000000,44.33,44.56,42.1,42.3,2417737,0
+Z.US,D,20181002,000000,42.07,42.6,41.985,42.26,1348638,0
+Z.US,D,20181003,000000,42.25,42.61,40.81,42.6,2254466,0
+Z.US,D,20181004,000000,42.5,43.12,41.2496,42.61,2001758,0
+Z.US,D,20181005,000000,42.62,43.47,41.06,41.82,2435591,0
+Z.US,D,20181008,000000,41.48,41.9,40.28,40.91,1612715,0
+Z.US,D,20181009,000000,40.7,41.185,39.31,39.45,2149877,0
+Z.US,D,20181010,000000,39.16,39.21,37.35,38.34,3797232,0
+Z.US,D,20181011,000000,38,39.59,37.86,38.16,2816104,0
+Z.US,D,20181012,000000,39.27,39.52,37.97,38.56,2744743,0
+Z.US,D,20181015,000000,38.56,39.122,38,38.94,1248595,0
+Z.US,D,20181016,000000,39.24,41.74,39.02,41.31,2329102,0
+Z.US,D,20181017,000000,41.48,41.8,40.29,41.5,1447826,0
+Z.US,D,20181018,000000,41.27,41.94,39.71,40.15,2698117,0
+Z.US,D,20181019,000000,40.7,41.01,38.84,39.22,1713063,0
+Z.US,D,20181022,000000,39.14,40.35,39.11,40.02,1809624,0
+Z.US,D,20181023,000000,39.2,40.91,37.81,40.6,1715578,0
+Z.US,D,20181024,000000,40.15,41.59,39,39.29,2156549,0
+Z.US,D,20181025,000000,39.87,41.83,39.61,41.655,1841070,0
+Z.US,D,20181026,000000,40.44,40.88,38.13,38.3,2786582,0
+Z.US,D,20181029,000000,39.14,39.55,36.52,37.06,2849786,0
+Z.US,D,20181030,000000,37,39.46,36.81,39.26,2906882,0
+Z.US,D,20181031,000000,40.12,41.69,39.79,40.26,2848968,0
+Z.US,D,20181101,000000,40.15,42.09,40.13,41.94,2253370,0
+Z.US,D,20181102,000000,41.41,42.85,41.13,41.58,2125081,0
+Z.US,D,20181105,000000,41.24,41.2454,39.11,40.45,2823520,0
+Z.US,D,20181106,000000,40.74,41.93,40.43,41.04,4032240,0
+Z.US,D,20181107,000000,32.76,33,29.98,29.99,21847325,0
+Z.US,D,20181108,000000,30.12,30.92,29,29.41,10523940,0
+Z.US,D,20181109,000000,28.98,30.82,28.85,30.25,4361233,0
+Z.US,D,20181112,000000,30.15,31.74,29.88,31.04,4796883,0
+Z.US,D,20181113,000000,31.39,31.89,30.44,30.46,3194222,0
+Z.US,D,20181114,000000,30.81,31.031,28.36,28.41,4254833,0
+Z.US,D,20181115,000000,28.49,28.64,27,28.05,5033570,0
+Z.US,D,20181116,000000,28.05,29.275,27.66,28.91,2758803,0
+Z.US,D,20181119,000000,28.74,29.05,27.06,27.16,3674523,0
+Z.US,D,20181120,000000,26.57,28.4,26.38,28.23,4973347,0
+Z.US,D,20181121,000000,29.18,29.8,27.92,29.18,6106086,0
+Z.US,D,20181123,000000,28.97,29.72,28.97,29.39,1201098,0
+Z.US,D,20181126,000000,30,32.96,30,32.89,8521553,0
+Z.US,D,20181127,000000,32.59,33.9,31.81,33.47,5532965,0
+Z.US,D,20181128,000000,33.71,35.33,33.31,35.15,5175336,0
+Z.US,D,20181129,000000,36.06,37.2,35.16,36.8,4511499,0
+Z.US,D,20181130,000000,36.4,37.47,36.03,36.55,4309247,0
+Z.US,D,20181203,000000,37.55,37.75,35.55,37.02,3365186,0
+Z.US,D,20181204,000000,36.57,37.5,35.18,35.84,2684672,0
+Z.US,D,20181206,000000,35.48,37.04,34.17,37.02,3326660,0
+Z.US,D,20181207,000000,36.8,37.9969,35.34,36.1,2966383,0
+Z.US,D,20181210,000000,36.05,37.45,35.55,36.1,2620339,0
+Z.US,D,20181211,000000,36.83,37.32,35.93,36.01,1893042,0
+Z.US,D,20181212,000000,36.64,37.2307,34.96,35.03,3001901,0
+Z.US,D,20181213,000000,35.15,35.2978,32.12,32.84,4090178,0
+Z.US,D,20181214,000000,32.62,33.11,32,32.38,2632024,0
+Z.US,D,20181217,000000,32.13,32.42,30.8399,30.99,3452710,0
+Z.US,D,20181218,000000,31.12,31.62,30.46,30.83,2832526,0
+Z.US,D,20181219,000000,30.58,31.95,30.08,30.29,2640724,0
+Z.US,D,20181220,000000,30.14,30.365,27.95,29.09,2921670,0
+Z.US,D,20181221,000000,29.16,29.85,27.935,28.22,2589251,0
+Z.US,D,20181224,000000,27.9,29.34,27.7123,28.32,1028757,0
+Z.US,D,20181226,000000,28.53,30.87,28.53,30.82,1407007,0
+Z.US,D,20181227,000000,30.4,32.1415,30.4,32.1,2510962,0
+Z.US,D,20181228,000000,32.19,32.53,30.85,31.51,1541635,0
+Z.US,D,20181231,000000,31.63,32.07,30.83,31.58,1882430,0
+Z.US,D,20190102,000000,30.89,31.8,30.16,30.35,3321385,0
+Z.US,D,20190103,000000,30.35,30.795,29.26,29.92,4542050,0
+Z.US,D,20190104,000000,30.41,30.99,30.23,30.8,2395727,0
+Z.US,D,20190107,000000,30.93,31.71,30.44,30.85,2341992,0
+Z.US,D,20190108,000000,31.06,31.8,29.94,31.76,1900619,0
+Z.US,D,20190109,000000,31.7,32.955,31.23,32.5,2161554,0
+Z.US,D,20190110,000000,32.37,34.09,31.63,33.89,2865855,0
+Z.US,D,20190111,000000,33.73,34.92,33.28,34.33,2459377,0
+Z.US,D,20190114,000000,33.8,34.22,33.24,33.45,1198559,0
+Z.US,D,20190115,000000,33.69,34.24,33.2,33.45,1543049,0
+Z.US,D,20190116,000000,33.47,34.09,32.97,33.56,1464901,0
+Z.US,D,20190117,000000,33.52,33.925,33.06,33.55,1716357,0
+Z.US,D,20190118,000000,33.65,34.72,33.51,34,1982800,0
+Z.US,D,20190122,000000,33.57,33.9,31.26,31.43,2042716,0
+Z.US,D,20190123,000000,31.72,31.9162,30.3,30.84,2072875,0
+Z.US,D,20190124,000000,30.93,31.24,30.56,31.13,1880398,0
+Z.US,D,20190125,000000,31.42,32.73,31.205,32.55,2469541,0
+Z.US,D,20190128,000000,32,32.94,31.27,32.68,1393887,0
+Z.US,D,20190129,000000,32.45,33.29,32.32,32.95,1488975,0
+Z.US,D,20190130,000000,33.3,34.17,32.62,33.6,1858282,0
+Z.US,D,20190131,000000,33.73,35.305,33.717,35.09,3693724,0
+Z.US,D,20190201,000000,35.12,35.36,34.065,34.24,2008376,0
+Z.US,D,20190204,000000,34.41,34.56,33.83,33.9,1558429,0
+Z.US,D,20190205,000000,33.89,34.86,33.89,34.71,1747234,0
+Z.US,D,20190206,000000,34.61,34.92,33.73,34.08,1968390,0
+Z.US,D,20190207,000000,33.57,34.335,32.66,34.26,2796856,0
+Z.US,D,20190208,000000,34,35.66,33.95,35.44,2647105,0
+Z.US,D,20190211,000000,35.49,35.92,34.02,34.29,1888931,0
+Z.US,D,20190212,000000,34.65,36.43,34.47,35.99,2833813,0
+Z.US,D,20190213,000000,36.04,36.4212,35.685,35.79,1358137,0
+Z.US,D,20190214,000000,35.76,36.68,35.53,35.97,1980524,0
+Z.US,D,20190215,000000,36.62,37.435,36.2,37.18,3201489,0
+Z.US,D,20190219,000000,37.03,37.16,36.11,36.23,3152369,0
+Z.US,D,20190220,000000,36.14,37.39,34.79,34.83,5134899,0
+Z.US,D,20190221,000000,34.95,35.47,33.68,35.04,6685062,0
+Z.US,D,20190222,000000,37.97,44.39,37.21,44.28,22935258,0
+Z.US,D,20190225,000000,43.8,45.29,43,43.65,8860432,0
+Z.US,D,20190226,000000,43.13,43.66,41.02,42.16,5186427,0
+Z.US,D,20190227,000000,41.21,42.61,40.31,41.7,4208795,0
+Z.US,D,20190228,000000,41.81,42.54,41.39,41.8,2709131,0
+Z.US,D,20190301,000000,41.99,42.305,39.59,40.36,3572302,0
+Z.US,D,20190304,000000,40.67,40.67,39.4,39.95,2615491,0
+Z.US,D,20190305,000000,39.92,39.92,38.74,39.59,1867342,0
+Z.US,D,20190306,000000,39.6,39.6488,37.76,38.36,1890225,0
+Z.US,D,20190307,000000,38.37,38.37,37.24,37.54,4404063,0
+Z.US,D,20190308,000000,37.08,38.64,36.97,38.39,2804496,0
+Z.US,D,20190311,000000,38.61,40.64,38.51,40.1,2769639,0
+Z.US,D,20190312,000000,40.33,40.4,39.03,39.76,2712184,0
+Z.US,D,20190313,000000,39.87,39.87,39.14,39.46,1515615,0
+Z.US,D,20190314,000000,39.39,39.39,37.99,38.1,1815665,0
+Z.US,D,20190315,000000,36.78,37.85,36.6988,37.7,4589758,0
+Z.US,D,20190318,000000,37.8,38.045,37.3,37.82,1904756,0
+Z.US,D,20190319,000000,37.82,38.23,37.39,37.6,2257641,0
+Z.US,D,20190320,000000,38.01,38.07,35.46,35.62,3390932,0
+Z.US,D,20190321,000000,35.58,36.25,35.05,36.22,1681701,0
+Z.US,D,20190322,000000,35.93,36.86,35.6,35.71,2282402,0
+Z.US,D,20190325,000000,35.44,36.37,35.04,35.86,1648531,0
+Z.US,D,20190326,000000,36.06,36.51,34.98,35.43,2164427,0
+Z.US,D,20190327,000000,35.73,36.66,35.02,35.27,3348036,0
+Z.US,D,20190328,000000,35.31,35.6284,34.18,34.26,2423534,0
+Z.US,D,20190329,000000,34.67,35.1495,33.805,34.74,2981152,0
+Z.US,D,20190401,000000,35.04,35.59,34.85,35.31,1432520,0
+Z.US,D,20190402,000000,35.36,36.38,34.82,36.18,2314155,0
+Z.US,D,20190403,000000,36.29,37.97,36.23,37.19,3891526,0
+Z.US,D,20190404,000000,37.38,37.56,36.43,37.13,1966854,0
+Z.US,D,20190405,000000,37.35,37.74,36.94,37.27,1546095,0
+Z.US,D,20190408,000000,38.56,38.94,37.45,37.59,3486597,0
+Z.US,D,20190409,000000,37.56,37.82,36.95,37.18,1780895,0
+Z.US,D,20190410,000000,36.87,37.45,36.75,37.08,1160421,0
+Z.US,D,20190411,000000,36.98,37.36,36.34,37.1,2042001,0
+Z.US,D,20190412,000000,37.41,37.7,37.06,37.42,1440732,0
+Z.US,D,20190415,000000,37.24,37.83,37.23,37.47,1807950,0
+Z.US,D,20190416,000000,37.59,38.41,37.5287,38.17,1339555,0
+Z.US,D,20190417,000000,38.24,38.36,36.79,36.98,1502072,0
+Z.US,D,20190418,000000,36.83,37.01,35.85,36.28,1744093,0
+Z.US,D,20190422,000000,36.2,36.24,34.87,34.92,2664010,0
+Z.US,D,20190423,000000,35.08,36.42,34.97,35.67,2409957,0
+Z.US,D,20190424,000000,35.59,35.86,34.14,34.57,3412174,0
+Z.US,D,20190425,000000,34.82,34.82,33.67,34.11,2057158,0
+Z.US,D,20190426,000000,34.17,34.35,33.73,34.25,1566565,0
+Z.US,D,20190429,000000,34.13,34.58,33.75,33.93,3169612,0
+Z.US,D,20190430,000000,33.83,33.98,32.85,33.4,6857307,0
+Z.US,D,20190501,000000,33.55,33.63,32.48,32.49,2405349,0
+Z.US,D,20190502,000000,32.5,32.81,31.745,32.33,3540391,0
+Z.US,D,20190503,000000,32.51,33.94,32.27,33.85,2963880,0
+Z.US,D,20190506,000000,32.92,35.23,32.64,34.43,3928551,0
+Z.US,D,20190507,000000,33.92,34.44,33.32,33.81,2436931,0
+Z.US,D,20190508,000000,33.62,35.17,33.55,34.85,3436268,0
+Z.US,D,20190509,000000,34.31,35,33.67,34.27,6330247,0
+Z.US,D,20190510,000000,38.8,39.8,35.08,36,20064578,0
+Z.US,D,20190513,000000,35.13,36.88,34.55,35.86,4680805,0
+Z.US,D,20190514,000000,36.24,37.64,35.75,36.9,3905477,0
+Z.US,D,20190515,000000,37.33,39.09,37.12,38.56,4816813,0
+Z.US,D,20190516,000000,38.27,39.845,38.21,39.13,5154643,0
+Z.US,D,20190517,000000,38.66,40.79,38.6,40.25,3828249,0
+Z.US,D,20190520,000000,39.66,41.32,39.45,40.37,3450267,0
+Z.US,D,20190521,000000,40.57,41.9669,40.57,41.61,3027820,0
+Z.US,D,20190522,000000,41.38,42.6,41.38,42.25,4778363,0
+Z.US,D,20190523,000000,41.83,42.12,40.51,41.51,4995658,0
+Z.US,D,20190524,000000,42,42.35,41.56,41.86,3505096,0
+Z.US,D,20190528,000000,42.05,42.53,41.64,41.68,3295773,0
+Z.US,D,20190529,000000,42.84,43.1,41.84,42.53,2915767,0
+Z.US,D,20190530,000000,42.65,44.09,42.65,43.7,3300992,0
+Z.US,D,20190531,000000,43.03,43.65,42.855,43.02,3076216,0
+Z.US,D,20190603,000000,42.72,43.32,41.63,42.08,3837159,0
+Z.US,D,20190604,000000,42.31,44.39,42.31,44.36,3475348,0
+Z.US,D,20190605,000000,44.48,46.47,43.81,46.31,4059897,0
+Z.US,D,20190606,000000,46.19,47.27,46.1,47.14,2641746,0
+Z.US,D,20190607,000000,47.39,48.67,46.31,46.54,1988252,0
+Z.US,D,20190610,000000,46.95,47.42,45.84,46.09,2602101,0
+Z.US,D,20190611,000000,46.94,46.94,45.25,45.75,2487485,0
+Z.US,D,20190612,000000,45.67,46.13,44.07,44.84,2319576,0
+Z.US,D,20190613,000000,44.82,46.5,44.58,45.98,2567660,0
+Z.US,D,20190614,000000,45.99,46.49,44.88,45.39,2032593,0
+Z.US,D,20190617,000000,45.72,46.25,45.29,46.11,1267832,0
+Z.US,D,20190618,000000,46.52,47.04,46.03,46.46,2771404,0
+Z.US,D,20190619,000000,46.5,46.74,44.7199,45.41,3343004,0
+Z.US,D,20190620,000000,46.29,46.93,46.01,46.76,3436231,0
+Z.US,D,20190621,000000,46.41,46.88,45.295,45.31,2264753,0
+Z.US,D,20190624,000000,45.29,46.25,44.92,46.01,2278892,0
+Z.US,D,20190625,000000,46.05,46.06,42.87,43.02,2399198,0
+Z.US,D,20190626,000000,43.24,44.16,42.97,43.91,2447983,0
+Z.US,D,20190627,000000,43.95,44.88,43.68,44.85,1844019,0
+Z.US,D,20190628,000000,44.95,46.68,44.8612,46.39,4080424,0
+Z.US,D,20190701,000000,46.95,47.78,46.67,47.58,2938720,0
+Z.US,D,20190702,000000,47.44,48.13,47.1611,47.9,1808860,0
+Z.US,D,20190703,000000,48.06,48.47,47.63,48.27,852450,0
+Z.US,D,20190705,000000,47.87,48.5451,46.6916,48.42,2224055,0
+Z.US,D,20190708,000000,48.26,48.9066,47.5601,48.84,1791099,0
+Z.US,D,20190709,000000,48.5,49.94,48.5,49.83,2915896,0
+Z.US,D,20190710,000000,50.22,51.465,50.11,51.35,3021527,0
+Z.US,D,20190711,000000,51.2,51.2,48.83,49.01,3147555,0
+Z.US,D,20190712,000000,49.41,50.25,49.01,50.16,2244083,0
+Z.US,D,20190715,000000,50.74,50.74,49.02,49.36,1218574,0
+Z.US,D,20190716,000000,48.97,49.23,48.34,48.85,1737595,0
+Z.US,D,20190717,000000,49.02,49.04,48.06,48.12,1694724,0
+Z.US,D,20190718,000000,48.23,48.5,47.18,48.2,1831677,0
+Z.US,D,20190719,000000,49.29,49.4,46.94,47.06,2042812,0
+Z.US,D,20190722,000000,47.1,47.82,46.88,47.4,2067839,0
+Z.US,D,20190723,000000,45.95,49.79,45.5578,49.63,4384616,0
+Z.US,D,20190724,000000,49.29,49.85,48.175,48.96,1445805,0
+Z.US,D,20190725,000000,48.67,49.19,48.22,49.07,1081639,0
+Z.US,D,20190726,000000,49.59,49.86,48.93,49.19,1179496,0
+Z.US,D,20190729,000000,49.4,49.47,48.82,49.4,831707,0
+Z.US,D,20190730,000000,48.61,49.17,48.04,48.9,2446852,0
+Z.US,D,20190731,000000,48.9,50.18,48.66,49.96,2326069,0
+Z.US,D,20190801,000000,50,50.86,49.17,49.7,2124320,0
+Z.US,D,20190802,000000,49.04,49.37,47.41,49.16,2007592,0
+Z.US,D,20190805,000000,48.1,48.2,46.245,47.08,1866333,0
+Z.US,D,20190806,000000,47.35,49.95,47.35,49.56,3325597,0
+Z.US,D,20190807,000000,48.82,50.835,48.5,49.75,3904353,0
+Z.US,D,20190808,000000,42.63,44.13,39.6501,42.14,14985484,0
+Z.US,D,20190809,000000,41.72,42.08,39,39.54,5733153,0
+Z.US,D,20190812,000000,38.83,39.36,36.94,37.09,3950682,0
+Z.US,D,20190813,000000,37.19,38.05,36.51,36.77,3190292,0
+Z.US,D,20190814,000000,36.1,36.1,34.745,34.82,3712525,0
+Z.US,D,20190815,000000,34.95,35.15,33.42,34.45,3307149,0
+Z.US,D,20190816,000000,34.58,36.04,34.55,35.94,2950710,0
+Z.US,D,20190819,000000,36.36,36.49,34.97,36.01,1979822,0
+Z.US,D,20190820,000000,35.81,35.98,35.04,35.11,1999635,0
+Z.US,D,20190821,000000,35.45,35.59,35.02,35.53,1395100,0
+Z.US,D,20190822,000000,35.56,35.89,35.1,35.42,1469418,0
+Z.US,D,20190823,000000,35,35.42,34.315,34.51,1442853,0
+Z.US,D,20190826,000000,34.9,34.91,33.34,33.62,2781945,0
+Z.US,D,20190827,000000,34,34.25,32.45,32.78,4875455,0
+Z.US,D,20190828,000000,32.52,33.17,32.01,32.97,1814836,0
+Z.US,D,20190829,000000,33.51,34.25,32.76,33.9,2273814,0
+Z.US,D,20190830,000000,33.92,34.44,33.6,34.43,1262847,0
+Z.US,D,20190903,000000,33.89,34.3195,32.95,32.99,1801531,0
+Z.US,D,20190904,000000,32.15,32.9,30.855,32.23,5895735,0
+Z.US,D,20190905,000000,31.91,32.32,31.57,31.99,6770537,0
+Z.US,D,20190906,000000,32,32.14,31.41,31.45,2860389,0
+Z.US,D,20190909,000000,31.45,31.57,30.36,30.85,3754349,0
+Z.US,D,20190910,000000,30.79,32.78,30.52,32.67,5068323,0
+Z.US,D,20190911,000000,32.78,33.33,32.15,32.82,3674431,0
+Z.US,D,20190912,000000,32.95,33.45,31.56,31.96,2650764,0
+Z.US,D,20190913,000000,32.27,32.56,31.6,31.93,2031490,0
+Z.US,D,20190916,000000,31.72,32.49,31.43,32.32,1469843,0
+Z.US,D,20190917,000000,32.35,32.43,31.66,32.21,2331282,0
+Z.US,D,20190918,000000,32.26,32.45,30.61,31.09,3163739,0
+Z.US,D,20190919,000000,31.13,31.4,30.625,30.74,1580521,0
+Z.US,D,20190920,000000,30.69,31.05,30.21,30.4,2823921,0
+Z.US,D,20190923,000000,30.21,30.54,29.8,30.19,3141486,0
+Z.US,D,20190924,000000,30.32,30.46,29.13,29.37,2745021,0
+Z.US,D,20190925,000000,29.6,30.46,29.32,30.32,3921000,0
+Z.US,D,20190926,000000,30.18,30.22,29.53,29.815,2832274,0
+Z.US,D,20190927,000000,30.13,30.47,29.38,29.53,3053690,0
+Z.US,D,20190930,000000,29.76,29.93,29.26,29.82,1782347,0
+Z.US,D,20191001,000000,29.92,30.33,29.37,29.8,3073765,0
+Z.US,D,20191002,000000,29.55,29.57,28.77,28.97,2989198,0
+Z.US,D,20191003,000000,28.92,29.43,28.465,29.4,1959800,0
+Z.US,D,20191004,000000,29.55,30.2,29.32,30.105,3154138,0
+Z.US,D,20191007,000000,29.9819,30.64,29.3,30.47,2607714,0
+Z.US,D,20191008,000000,30.11,30.13,28.85,28.86,2783483,0
+Z.US,D,20191009,000000,29.19,30.1,29.03,29.44,3741362,0
+Z.US,D,20191010,000000,29.41,29.86,28.54,28.77,3793924,0
+Z.US,D,20191011,000000,29.14,30.13,29.06,29.43,3973561,0
+Z.US,D,20191014,000000,29.43,30.21,28.87,30.12,3005351,0
+Z.US,D,20191015,000000,29.98,31.38,29.63,31.18,4032633,0
+Z.US,D,20191016,000000,31.01,31.53,30.93,31.27,3071234,0
+Z.US,D,20191017,000000,31.39,32.78,31.2501,32.1,3631989,0
+Z.US,D,20191018,000000,32.1,32.52,31.7,32.04,3055566,0
+Z.US,D,20191021,000000,32.27,33.5,32.12,33.32,3847512,0
+Z.US,D,20191022,000000,33.4,33.53,32.75,32.97,3594128,0
+Z.US,D,20191023,000000,32.89,33.35,32.62,33.28,2435243,0
+Z.US,D,20191024,000000,33.45,33.6,32.6,33.53,2196899,0
+Z.US,D,20191025,000000,33.63,34.39,33.41,34.37,1898634,0
+Z.US,D,20191028,000000,34.5,35.31,34.16,34.97,2337742,0
+Z.US,D,20191029,000000,34.65,34.7554,33.585,33.8,2544235,0
+Z.US,D,20191030,000000,33.8,34.005,33.08,33.18,1709958,0
+Z.US,D,20191031,000000,33.04,33.0863,32.355,32.57,2682317,0
+Z.US,D,20191101,000000,32.83,33.9,32.62,33.69,2096563,0
+Z.US,D,20191104,000000,33.9,34.095,33.32,33.98,1453237,0
+Z.US,D,20191105,000000,34.07,34.33,33.09,33.36,1908348,0
+Z.US,D,20191106,000000,33.28,34.02,33.05,33.63,2076757,0
+Z.US,D,20191107,000000,33.8,34.62,33.37,33.44,6116548,0
+Z.US,D,20191108,000000,37.71,38.7,36.09,37.55,10244388,0
+Z.US,D,20191111,000000,37.39,38.95,36.865,38.63,3930846,0
+Z.US,D,20191112,000000,38.38,38.56,37.41,37.83,3673044,0
+Z.US,D,20191113,000000,37.58,38.39,37.38,38.15,2289176,0
+Z.US,D,20191114,000000,38.22,39.14,38.0495,38.955,2553205,0
+Z.US,D,20191115,000000,39,39.6901,38.66,39.68,2290976,0
+Z.US,D,20191118,000000,39.62,40.1,39.15,39.95,1817379,0
+Z.US,D,20191119,000000,39.65,39.83,37.69,37.79,2382457,0
+Z.US,D,20191120,000000,37.57,38.98,37.3659,38.88,2718229,0
+Z.US,D,20191121,000000,38.99,39.91,38.63,39.79,3363152,0
+Z.US,D,20191122,000000,39.95,41.29,39.8,41.1,3686263,0
+Z.US,D,20191125,000000,41.15,41.265,40.5,40.89,2736790,0
+Z.US,D,20191126,000000,40.77,41.36,40.15,40.19,2285838,0
+Z.US,D,20191127,000000,40.16,40.48,38.69,38.995,2273825,0
+Z.US,D,20191129,000000,38.95,39.31,38.72,39.15,933620,0
+Z.US,D,20191202,000000,39.24,39.99,38.29,39.86,3098151,0
+Z.US,D,20191203,000000,39.35,40.45,39.14,40.18,2308555,0
+Z.US,D,20191204,000000,40.08,41.15,39.995,40.57,2621147,0
+Z.US,D,20191205,000000,40.51,41.09,40.5,41.05,1603209,0
+Z.US,D,20191206,000000,41.35,41.85,40.61,41.07,4778822,0
+Z.US,D,20191209,000000,40.91,41.43,40.43,40.77,3995876,0
+Z.US,D,20191210,000000,40.83,41.595,40.03,41.52,3960368,0
+Z.US,D,20191211,000000,41.72,43.12,41.57,42.74,3506476,0
+Z.US,D,20191212,000000,42.7,43.3,42.06,42.54,2460174,0
+Z.US,D,20191213,000000,42.39,42.69,41.34,42.27,3202120,0
+Z.US,D,20191216,000000,42.66,43.49,42.3102,43,3147633,0
+Z.US,D,20191217,000000,42.76,43.46,42.5,43.29,1814584,0
+Z.US,D,20191218,000000,43.3,44.58,43.18,44.26,5304191,0
+Z.US,D,20191219,000000,44.66,45.25,44.37,44.94,1788548,0
+Z.US,D,20191220,000000,45.01,45.315,43.74,43.93,2106897,0
+Z.US,D,20191223,000000,44.04,44.73,43.82,44.4,1708004,0
+Z.US,D,20191224,000000,44.46,45.17,44.46,44.99,2200204,0
+Z.US,D,20191226,000000,45.23,45.94,45.1445,45.56,990400,0
+Z.US,D,20191227,000000,45.59,46.255,45.25,46.1,1478037,0
+Z.US,D,20191230,000000,46.13,46.18,45.13,45.63,1512987,0
+Z.US,D,20191231,000000,45.53,46.04,44.45,45.94,1530687,0
+Z.US,D,20200102,000000,46.26,46.46,44.89,45.21,2183447,0
+Z.US,D,20200103,000000,44.72,45.625,44.31,44.72,2143934,0
+Z.US,D,20200106,000000,44.28,44.92,44.07,44.64,2514695,0
+Z.US,D,20200107,000000,44.79,46.12,44.72,45.77,2178044,0
+Z.US,D,20200108,000000,45.77,46.4,45.53,45.77,2738961,0
+Z.US,D,20200109,000000,46.19,46.37,45.36,45.78,1792018,0
+Z.US,D,20200110,000000,45.98,46.07,45.28,45.59,1409621,0
+Z.US,D,20200113,000000,45.68,46.865,45.6,46.58,1800952,0
+Z.US,D,20200114,000000,46.26,47.36,46.11,47.07,2837955,0
+Z.US,D,20200115,000000,47.08,47.92,46.58,46.68,2434917,0
+Z.US,D,20200116,000000,47.64,48.105,47,47.18,4476934,0
+Z.US,D,20200117,000000,47.26,48.01,47.02,47.96,3008477,0
+Z.US,D,20200121,000000,47.78,48.49,47.58,48.15,1671834,0
+Z.US,D,20200122,000000,48.2,48.84,47.93,48.09,1498948,0
+Z.US,D,20200123,000000,47.84,48.46,47.641,48.23,1493437,0
+Z.US,D,20200124,000000,48.5,49.02,47.8373,48.44,3082655,0
+Z.US,D,20200127,000000,47.38,47.87,46.7,47.18,2009971,0
+Z.US,D,20200128,000000,47.5,47.64,46.98,47.16,2070771,0
+Z.US,D,20200129,000000,47.59,48.03,46.92,47.73,2007200,0
+Z.US,D,20200130,000000,47.29,48.06,46.82,47.34,1268862,0
+Z.US,D,20200131,000000,47.4,47.4,45.48,46.21,1860767,0
+Z.US,D,20200203,000000,46.56,46.9305,45.98,46.58,1051369,0
+Z.US,D,20200204,000000,47.37,49.14,47.165,48.98,1612156,0
+Z.US,D,20200205,000000,49.44,49.71,48.67,49.11,2166504,0
+Z.US,D,20200206,000000,49.22,50.28,49.11,50.15,3462120,0
+Z.US,D,20200207,000000,50.31,51.56,49.79,50.17,2773072,0
+Z.US,D,20200210,000000,50,50.92,49.91,50.45,2055761,0
+Z.US,D,20200211,000000,50.67,51.75,50.47,50.83,2611653,0
+Z.US,D,20200212,000000,51.44,51.75,50.42,50.67,1706051,0
+Z.US,D,20200213,000000,50.43,52.71,50.405,51.71,3722383,0
+Z.US,D,20200214,000000,51,51.86,50.73,51.85,1319520,0
+Z.US,D,20200218,000000,51.73,53.24,51.5,52.28,4775065,0
+Z.US,D,20200219,000000,52.73,55.29,52.73,54.47,6917984,0
+Z.US,D,20200220,000000,62.47,66.68,61.93,63.63,19299008,0
+Z.US,D,20200221,000000,63.16,66.13,63.16,65,6756844,0
+Z.US,D,20200224,000000,61.09,61.45,58.51,59.69,8578559,0
+Z.US,D,20200225,000000,59.88,60.5,57.46,57.78,3249999,0
+Z.US,D,20200226,000000,57.8,59.4285,56.27,57.08,4725007,0
+Z.US,D,20200227,000000,55,57.22,54.06,54.62,3915378,0
+Z.US,D,20200228,000000,53,56.53,51.57,55.81,5709151,0
+Z.US,D,20200302,000000,55.84,56.29,51.97,54.4,3987146,0
+Z.US,D,20200303,000000,54.5882,55.72,51.8,53.21,3029000,0
+Z.US,D,20200304,000000,54.07,54.73,53.14,54.25,1917920,0
+Z.US,D,20200305,000000,52.88,53.56,51.03,51.55,2322731,0
+Z.US,D,20200306,000000,49.94,51.115,47.76,49.35,3080644,0
+Z.US,D,20200309,000000,45.65,46.35,44.21,44.97,4511254,0
+Z.US,D,20200310,000000,46.18,46.91,41.21,45.41,4613357,0
+Z.US,D,20200311,000000,43.78,44.455,40.25,41.49,5098085,0
+Z.US,D,20200312,000000,38,38.36,33.615,35.53,7648397,0
+Z.US,D,20200313,000000,38.52,40,33.37,36.34,4583957,0
+Z.US,D,20200316,000000,31.07,32,27.17,28.67,7248910,0
+Z.US,D,20200317,000000,29.2,30.86,25.46,28.12,5475837,0
+Z.US,D,20200318,000000,26.51,26.66,20.04,25.01,9308964,0
+Z.US,D,20200319,000000,25.15,27.13,23.01,26.32,5218219,0
+Z.US,D,20200320,000000,26.72,31.87,26.58,27.19,8170794,0
+Z.US,D,20200323,000000,27.19,31.58,26.22,31.22,7807808,0
+Z.US,D,20200324,000000,35.09,39.3,34.2,36.82,8545786,0
+Z.US,D,20200325,000000,36.95,43.7416,36.56,39.89,6619050,0
+Z.US,D,20200326,000000,39.9,42.24,39.11,40.78,5792109,0
+Z.US,D,20200327,000000,38.24,39.45,36.74,37.94,4477870,0
+Z.US,D,20200330,000000,38.58,39.56,35.08,37.06,4442575,0
+Z.US,D,20200331,000000,37.16,37.98,34.95,36.02,4025794,0
+Z.US,D,20200401,000000,33.74,34.26,30.86,31.44,5951956,0
+Z.US,D,20200402,000000,31.01,32.08,29.49,30.13,4224589,0
+Z.US,D,20200403,000000,30.17,31.01,29.42,30.31,3211380,0
+Z.US,D,20200406,000000,32.59,37.29,32.29,37.12,4877497,0
+Z.US,D,20200407,000000,39.34,42.03,37.6,37.8,5886772,0
+Z.US,D,20200408,000000,38.92,40.5,38.56,39.19,5492236,0
+Z.US,D,20200409,000000,40.55,42.57,39.77,40.63,4731705,0
+Z.US,D,20200413,000000,40.38,40.99,37.37,38.44,2526478,0
+Z.US,D,20200414,000000,39.21,40.38,38.2,38.69,3425357,0
+Z.US,D,20200415,000000,36.99,37.115,35.439,36.11,3625021,0
+Z.US,D,20200416,000000,35.96,36.95,33.08,33.36,3176019,0
+Z.US,D,20200417,000000,35.22,36.34,34.6,36.33,2992228,0
+Z.US,D,20200420,000000,34.92,37.09,34.66,36.46,2327870,0
+Z.US,D,20200421,000000,35.27,36.83,34.73,36.2,1827042,0
+Z.US,D,20200422,000000,37.48,39.32,37.292,38.72,3137566,0
+Z.US,D,20200423,000000,39.15,40.21,38.07,38.34,2737050,0
+Z.US,D,20200424,000000,38.6,41.335,38.22,40.705,3078480,0
+Z.US,D,20200427,000000,41.43,43.19,40.8,43.01,2583315,0
+Z.US,D,20200428,000000,45,45.5,41.64,42.16,2594007,0
+Z.US,D,20200429,000000,43.93,46.04,43.31,45.62,3241834,0
+Z.US,D,20200430,000000,44.62,45.03,42.82,43.96,3160150,0
+Z.US,D,20200501,000000,41.25,43.18,41.25,42.46,2346897,0
+Z.US,D,20200504,000000,41.71,42.9,40.81,42.59,1936781,0
+Z.US,D,20200505,000000,43.8,45.14,43.275,43.6,3090593,0
+Z.US,D,20200506,000000,44.13,44.65,43.42,43.43,4006190,0
+Z.US,D,20200507,000000,44.42,49.61,44.1858,48.56,7319335,0
+Z.US,D,20200508,000000,51,57.17,49.01,52.97,12513439,0
+Z.US,D,20200511,000000,51.89,56.26,51.2815,55.76,5108831,0
+Z.US,D,20200512,000000,52.67,54,48.885,49.22,8760849,0
+Z.US,D,20200513,000000,46.5,47.72,45.0401,46.53,14597881,0
+Z.US,D,20200514,000000,45.36,47.55,45.12,47.46,6178403,0
+Z.US,D,20200515,000000,47.22,49.58,46.5,48.78,4756073,0
+Z.US,D,20200518,000000,50.56,52.09,49.17,49.62,4559944,0
+Z.US,D,20200519,000000,49.27,52.9,48.91,51.09,3284872,0
+Z.US,D,20200520,000000,52.5,54.5099,52.14,54.05,3720326,0
+Z.US,D,20200521,000000,53.95,55.12,53.17,54.16,1956471,0
+Z.US,D,20200522,000000,54.5,56.65,54.1807,56.5,5028952,0
+Z.US,D,20200526,000000,58.35,60.7,57.83,58.87,4745864,0
+Z.US,D,20200527,000000,60,60.46,56.795,59.05,3795612,0
+Z.US,D,20200528,000000,58.7,60.55,57.24,57.37,3391551,0
+Z.US,D,20200529,000000,57.1,58.23,56.35,57.99,3734484,0
+Z.US,D,20200601,000000,57.87,58.71,57.2783,58.22,3176037,0
+Z.US,D,20200602,000000,59,59.75,57.59,59.38,3046802,0
+Z.US,D,20200603,000000,59.99,63.03,59.76,62.07,4598300,0
+Z.US,D,20200604,000000,63.16,65.6122,60.06,61.42,4937650,0
+Z.US,D,20200605,000000,63.35,65.75,58.99,59.32,4011444,0
+Z.US,D,20200608,000000,62.87,64.04,61.08,62.26,3995012,0
+Z.US,D,20200609,000000,61.28,62.79,60.11,61.19,2222823,0
+Z.US,D,20200610,000000,61.21,61.89,58.745,59.59,3444845,0
+Z.US,D,20200611,000000,57.01,58.73,55.87,56.3,3840518,0
+Z.US,D,20200612,000000,58.54,58.96,55.57,56.79,2288404,0
+Z.US,D,20200615,000000,55.73,60.7114,55.505,60,3712517,0
+Z.US,D,20200616,000000,62.45,62.9185,58.735,59.1,4659723,0
+Z.US,D,20200617,000000,59.8,62.2,59.63,60.74,2538023,0
+Z.US,D,20200618,000000,60.74,62,60.185,61.34,1598218,0
+Z.US,D,20200619,000000,62.44,64.83,61.6,62.25,5069964,0
+Z.US,D,20200622,000000,62.88,62.999,59.6,60.66,4655536,0
+Z.US,D,20200623,000000,61.47,63.95,61.2,63.11,3134020,0
+Z.US,D,20200624,000000,62.16,63.015,58.34,59.3,3781465,0
+Z.US,D,20200625,000000,59.19,59.62,57.86,59.08,2190447,0
+Z.US,D,20200626,000000,59.01,59.18,54.79,55.59,5138810,0
+Z.US,D,20200629,000000,55.76,57.54,54.31,57.12,3983277,0
+Z.US,D,20200630,000000,57,57.975,55.94,57.61,2219726,0
+Z.US,D,20200701,000000,57.7,59.69,57.47,58.91,2786652,0
+Z.US,D,20200702,000000,60,60.7,59.09,59.96,2127051,0
+Z.US,D,20200706,000000,61.56,63.22,60.56,61.28,2645935,0
+Z.US,D,20200707,000000,61.04,66.44,60.73,62.69,5574804,0
+Z.US,D,20200708,000000,63.76,64.065,60.52,63.61,3243119,0
+Z.US,D,20200709,000000,64.24,64.64,61.94,62.99,2375403,0
+Z.US,D,20200710,000000,63.07,63.3467,61.5201,62.25,1627835,0
+Z.US,D,20200713,000000,63.1,63.33,58.16,58.2,2903516,0
+Z.US,D,20200714,000000,58.47,59.44,56.31,57.85,3842356,0
+Z.US,D,20200715,000000,59.25,59.7,57.05,59.08,1848814,0
+Z.US,D,20200716,000000,58.08,62.81,58.05,62.19,3319799,0
+Z.US,D,20200717,000000,62.97,64.56,62.07,64.24,2884042,0
+Z.US,D,20200720,000000,64.26,67.2,64.24,66.24,4300700,0
+Z.US,D,20200721,000000,67.26,67.95,64.92,65.02,2765191,0
+Z.US,D,20200722,000000,65.01,68.08,64.8,67.4,2609600,0
+Z.US,D,20200723,000000,67.28,69.4,64.33,65.5,4404261,0
+Z.US,D,20200724,000000,64.55,67.67,64.25,65.72,2640071,0
+Z.US,D,20200727,000000,66.88,67.182,64.95,66.91,3975208,0
+Z.US,D,20200728,000000,66.08,67.44,64.94,65,2134252,0
+Z.US,D,20200729,000000,65.82,67.06,64.86,66.49,1966963,0
+Z.US,D,20200730,000000,65.84,70.11,65.4,69.9,3843720,0
+Z.US,D,20200731,000000,70.84,71,67.51,68.39,2936013,0
+Z.US,D,20200803,000000,69.26,69.36,67.02,67.94,2669596,0
+Z.US,D,20200804,000000,68.8,70.2,67.51,68.24,3260905,0
+Z.US,D,20200805,000000,68.81,71.05,67.41,70.6,2510191,0
+Z.US,D,20200806,000000,70.67,73.3,70.11,71.42,6475731,0
+Z.US,D,20200807,000000,78.99,85.1,76,79.76,27336755,0
+Z.US,D,20200810,000000,79.51,80.98,78.3,79.34,4000924,0
+Z.US,D,20200811,000000,78.69,79.55,74.8915,75.33,4101729,0
+Z.US,D,20200812,000000,75.36,78.67,75.36,76,3248694,0
+Z.US,D,20200813,000000,76.93,77.69,73.935,74.44,4408047,0
+Z.US,D,20200814,000000,73.89,77.12,73.48,76.64,3038689,0
+Z.US,D,20200817,000000,77.11,80.695,77.11,79.79,3421033,0
+Z.US,D,20200818,000000,79.9,82.92,79.8858,82.32,3553346,0
+Z.US,D,20200819,000000,82.19,84.92,80.95,83.83,3698521,0
+Z.US,D,20200820,000000,82.79,85,82.4746,82.85,2496727,0
+Z.US,D,20200821,000000,83.11,84.41,82.85,83.2,1820172,0
+Z.US,D,20200824,000000,84.35,84.99,82.21,83.6,1982265,0
+Z.US,D,20200825,000000,83.12,83.4467,80.35,82.83,2037552,0
+Z.US,D,20200826,000000,83.11,85.68,82.955,83.85,3687466,0
+Z.US,D,20200827,000000,84.23,86.81,83.06,85.24,2512116,0
+Z.US,D,20200828,000000,85.51,88.01,85.165,87.32,1823912,0
+Z.US,D,20200831,000000,86.73,87.22,84.41,85.76,2131332,0
+Z.US,D,20200901,000000,85.9,89.21,85.61,88.44,2389981,0
+Z.US,D,20200902,000000,91.83,92.81,88.09,89.28,4678108,0
+Z.US,D,20200903,000000,87.8,88.12,82.53,85.44,3415243,0
+Z.US,D,20200904,000000,85.17,85.92,79.08,83.88,3314908,0
+Z.US,D,20200908,000000,80.43,84.88,79.35,80.66,2742307,0
+Z.US,D,20200909,000000,82.39,83.98,80.5,82.32,3248917,0
+Z.US,D,20200910,000000,82.57,86.11,81.92,82.76,2935252,0
+Z.US,D,20200911,000000,83.44,86.03,82.33,85.38,3006326,0
+Z.US,D,20200914,000000,87.4665,89.09,85.8101,87.18,3283215,0
+Z.US,D,20200915,000000,87.94,92.88,86.56,91.17,5547622,0
+Z.US,D,20200916,000000,91.98,97.113,91.76,94.98,6689112,0
+Z.US,D,20200917,000000,92.5,97,91.84,96.45,5172090,0
+Z.US,D,20200918,000000,97.41,98,93.19,95.87,4695757,0
+Z.US,D,20200921,000000,93.32,96.42,91.26,95.71,3821232,0
+Z.US,D,20200922,000000,96.69,99.35,94.49,99.19,3645744,0
+Z.US,D,20200923,000000,99,102.05,95.88,96.32,3653172,0
+Z.US,D,20200924,000000,94.76,100.25,93.6,97.81,2732652,0
+Z.US,D,20200925,000000,99.64,102.08,98.6342,101.27,2619070,0
+Z.US,D,20200928,000000,102.85,103.12,100.07,101.16,2678599,0
+Z.US,D,20200929,000000,101.26,102.81,100.19,101.42,1789956,0
+Z.US,D,20200930,000000,101.48,104.05,100.92,101.59,3415840,0
+Z.US,D,20201001,000000,103.5241,108.22,102.8,107.53,3571546,0
+Z.US,D,20201002,000000,103.92,109.67,103.61,108.18,2255250,0
+Z.US,D,20201005,000000,109.81,112.49,109.38,110.11,2417234,0
+Z.US,D,20201006,000000,109.53,110.94,104.25,104.99,3297734,0
+Z.US,D,20201007,000000,107.71,108.26,104.42,105.51,3546366,0
+Z.US,D,20201008,000000,106.62,106.78,104.05,105.04,2325895,0
+Z.US,D,20201009,000000,105.25,106.5,103.52,104.26,1864763,0
+Z.US,D,20201012,000000,106.48,106.48,100.06,101.01,2495202,0
+Z.US,D,20201013,000000,100.92,103.14,99.81,101.2,2395312,0
+Z.US,D,20201014,000000,102.9,105.13,101.1101,102.87,2487818,0
+Z.US,D,20201015,000000,101.8,106.23,101.1,101.86,3466659,0
+Z.US,D,20201016,000000,102.76,103.93,97.08,97.11,3897782,0
+Z.US,D,20201019,000000,98.54,100.79,96.91,98.45,2812400,0
+Z.US,D,20201020,000000,98.82,100.22,97.32,98.43,2744335,0
+Z.US,D,20201021,000000,99.14,101.85,98.07,98.65,1653337,0
+Z.US,D,20201022,000000,99.09,100.95,94.65,96.78,2251911,0
+Z.US,D,20201023,000000,97.04,97.63,95,96.16,1557838,0
+Z.US,D,20201026,000000,95,95.61,90.01,92.05,2292994,0
+Z.US,D,20201027,000000,92.75,93.75,90.87,92.52,1858550,0
+Z.US,D,20201028,000000,90.72,91.32,88.81,89.66,1726961,0
+Z.US,D,20201029,000000,91.08,93.07,89.9,92.01,2831589,0
+Z.US,D,20201030,000000,90.92,91.79,85.24,88.62,2697874,0
+Z.US,D,20201102,000000,88.63,90.42,87.16,89.16,3163475,0
+Z.US,D,20201103,000000,90.28,93.19,87.8912,91.69,2423421,0
+Z.US,D,20201104,000000,94.96,100.6,94.1115,99.95,3665880,0
+Z.US,D,20201105,000000,102.22,104.6,101.6,103.85,4244763,0
+Z.US,D,20201106,000000,113.82,119.47,112.5701,118.42,11232336,0
+Z.US,D,20201109,000000,114.37,115.5,103.67,104.12,5706773,0
+Z.US,D,20201110,000000,103.545,104.27,95.45,100.39,8345227,0
+Z.US,D,20201111,000000,101,108.78,101,108.02,3943142,0
+Z.US,D,20201112,000000,108.86,110.72,106.68,107.42,2911071,0
+Z.US,D,20201113,000000,108.28,109.12,104.5,106.03,1605264,0
+Z.US,D,20201116,000000,104.71,107.97,103.4,107.04,3118343,0
+Z.US,D,20201117,000000,106.76,107.88,103.9041,105.26,2247387,0
+Z.US,D,20201118,000000,104.32,106.22,100.535,102.24,2345922,0
+Z.US,D,20201119,000000,102.53,109.905,102.31,109.49,4535875,0
+Z.US,D,20201120,000000,109.25,112.87,107.54,111.56,2835005,0
+Z.US,D,20201123,000000,111.61,116.2,111.4102,114.13,2638871,0
+Z.US,D,20201124,000000,114.32,114.83,106.09,107,2639200,0
+Z.US,D,20201125,000000,107.95,110.2249,105.41,107.09,2568435,0
+Z.US,D,20201127,000000,108.26,108.5,106.375,108.05,968797,0
+Z.US,D,20201130,000000,108.9614,108.9614,103.63,107.81,3038696,0
+Z.US,D,20201201,000000,108.58,111,106.62,107.19,2712680,0
+Z.US,D,20201202,000000,105.98,107.33,104.05,107.1,1961065,0
+Z.US,D,20201203,000000,106.74,108.4899,106.5,107.27,1878885,0
+Z.US,D,20201204,000000,107.41,108.9219,106.165,106.97,1672224,0
+Z.US,D,20201207,000000,106.86,113.26,106.84,111.92,4381932,0
+Z.US,D,20201208,000000,111.815,115.65,110.26,114.7,2487348,0
+Z.US,D,20201209,000000,115.49,124.64,115.07,117.23,4744383,0
+Z.US,D,20201210,000000,115.28,123.66,114.6,121.09,2919165,0
+Z.US,D,20201211,000000,121.09,127.3692,120.97,126.47,3747283,0
+Z.US,D,20201214,000000,128.5707,136.5,128.37,134.17,6193126,0
+Z.US,D,20201215,000000,135.73,141.13,132.64,133.8,4023074,0
+Z.US,D,20201216,000000,136.35,137.5,132.39,135,2884262,0
+Z.US,D,20201217,000000,134.7913,140.99,134.7913,138.53,3551056,0
+Z.US,D,20201218,000000,140.07,140.6483,134.89,135.2,5698543,0
+Z.US,D,20201221,000000,132.48,136.8,131.149,136.4,2850991,0
+Z.US,D,20201222,000000,138.44,144.3,137.4,140.66,2701208,0
+Z.US,D,20201223,000000,141.06,142.35,137.94,141.23,2212888,0
+Z.US,D,20201224,000000,141.583,143.1,138.35,138.64,839380,0
+Z.US,D,20201228,000000,139.69,140.8551,131.38,132.68,2136191,0
+Z.US,D,20201229,000000,133.62,134.65,126.43,130.56,2752793,0
+Z.US,D,20201230,000000,130.85,132.955,129.36,130.45,1170141,0
+Z.US,D,20201231,000000,130.8879,131.3812,128.49,129.8,2202858,0
+Z.US,D,20210104,000000,131.15,131.97,125.4438,130.77,1878114,0
+Z.US,D,20210105,000000,130.1,137.3,129.01,135.645,2757474,0
+Z.US,D,20210106,000000,134.13,137.4199,131.55,134.68,2898082,0
+Z.US,D,20210107,000000,136.5975,143.2,135.87,141.99,3178335,0
+Z.US,D,20210108,000000,143.9764,149.505,142.27,144.61,2379874,0
+Z.US,D,20210111,000000,143.43,146.795,140.0821,143.19,1660862,0
+Z.US,D,20210112,000000,143.29,148,143.1,146.32,1962084,0
+Z.US,D,20210113,000000,147,147.91,142.122,143.23,1725213,0
+Z.US,D,20210114,000000,144.25,145.09,141.8595,143.7,1634292,0
+Z.US,D,20210115,000000,143.73,143.86,136.1001,137.5,2402252,0
+Z.US,D,20210119,000000,139.95,145.265,138.91,143.97,2656919,0
+Z.US,D,20210120,000000,147.31,151.44,146.24,148.54,2711887,0
+Z.US,D,20210121,000000,151.33,151.97,145.07,145.92,2244653,0
+Z.US,D,20210122,000000,144.68,146.84,143.661,145.82,902405,0
+Z.US,D,20210125,000000,148.53,153,143.2,146.86,1833002,0
+Z.US,D,20210126,000000,147.55,148.48,138.6,139.27,2562448,0
+Z.US,D,20210127,000000,136.36,136.36,125.24,127.47,5775480,0
+Z.US,D,20210128,000000,130,134.86,127,132.35,3409573,0
+Z.US,D,20210129,000000,133.075,134.99,127.78,130.46,2723031,0
+Z.US,D,20210201,000000,131.26,137.47,129.69,137.05,2396257,0
+Z.US,D,20210202,000000,141.16,145.89,139.22,144.86,3814816,0
+Z.US,D,20210203,000000,146.72,148.08,143.2901,144.79,1611203,0
+Z.US,D,20210204,000000,146.17,148.63,144.5,148.6,2300622,0
+Z.US,D,20210205,000000,153.5,158.9799,152.3034,156.77,3337555,0
+Z.US,D,20210208,000000,160,164.85,157.7724,163.27,3128879,0
+Z.US,D,20210209,000000,163.94,171.6226,162.57,168.72,4088867,0
+Z.US,D,20210210,000000,170.05,171.15,161.21,164.7,4517093,0
+Z.US,D,20210211,000000,184.5766,198.49,182.36,194,13697824,0
+Z.US,D,20210212,000000,193,202.65,189.6501,197.81,4349844,0
+Z.US,D,20210216,000000,200.99,208.11,198.5265,199.9,5533912,0
+Z.US,D,20210217,000000,196.01,200.3338,183.49,189.76,4913748,0
+Z.US,D,20210218,000000,183.25,185,177.3894,181.25,5203542,0
+Z.US,D,20210219,000000,184.99,189.12,180.65,181.22,4668501,0
+Z.US,D,20210222,000000,175.5159,177.601,169.12,169.62,3610580,0
+Z.US,D,20210223,000000,160.5,171.16,152,168.87,4786681,0
+Z.US,D,20210224,000000,167.5,169.87,161.81,164.28,3777341,0
+Z.US,D,20210225,000000,162.62,167.35,151.15,152.44,3984804,0
+Z.US,D,20210226,000000,155.74,162.95,151.16,161.33,5308389,0
+Z.US,D,20210301,000000,165.27,170.19,163.69,167,3909293,0
+Z.US,D,20210302,000000,168.19,169.39,160.6,161.86,2183296,0
+Z.US,D,20210303,000000,161.64,162.512,148.26,149.16,4042644,0
+Z.US,D,20210304,000000,145.5135,150.64,130.59,136.5,7898877,0
+Z.US,D,20210305,000000,139.11,139.27,122.41,135.16,7087291,0
+Z.US,D,20210308,000000,135.91,139.34,122.42,124.66,5523745,0
+Z.US,D,20210309,000000,135.2,141.25,133.9,138.27,6582183,0
+Z.US,D,20210310,000000,143.51,151.725,141.83,146.96,5683185,0
+Z.US,D,20210311,000000,153.52,159.86,149,157.26,4086684,0
+Z.US,D,20210312,000000,149.64,152.07,146.2701,150.71,2725842,0
+Z.US,D,20210315,000000,151.37,152.54,147.59,150.5,1623552,0
+Z.US,D,20210316,000000,153.24,156.84,142.125,146.17,2979429,0
+Z.US,D,20210317,000000,141.55,146.67,134.53,143.88,5930044,0
+Z.US,D,20210318,000000,139.83,140.25,131.43,131.78,5462778,0
+Z.US,D,20210319,000000,132.35,136.23,129.26,134.61,3238217,0
+Z.US,D,20210322,000000,137.9,139.93,134.8921,137.91,2142100,0
+Z.US,D,20210323,000000,137.95,139.16,132.6801,134.49,1867473,0
+Z.US,D,20210324,000000,136.14,136.65,126.32,127.36,2969324,0
+Z.US,D,20210325,000000,122.73,127.5799,120.22,124.92,4889994,0
+Z.US,D,20210326,000000,125.93,130.86,121.41,127.24,3598290,0
+Z.US,D,20210329,000000,125.9,127.23,118.26,119.63,4413296,0
+Z.US,D,20210330,000000,118.32,123.9586,116.51,123.76,3446381,0
+Z.US,D,20210331,000000,126,131,125.6916,129.64,4876651,0
+Z.US,D,20210401,000000,134.65,137.08,131.59,133.41,2661149,0
+Z.US,D,20210405,000000,135.66,136.6881,130.3,133.48,3550920,0
+Z.US,D,20210406,000000,134.42,142.15,134,140.29,4506554,0
+Z.US,D,20210407,000000,139.42,141.66,136.5566,137.91,1702444,0
+Z.US,D,20210408,000000,140.25,147.86,139.73,146.71,3511855,0
+Z.US,D,20210409,000000,144.9,145.98,141.11,145.11,1929461,0
+Z.US,D,20210412,000000,143.9,144.95,138.06,142.01,2266779,0
+Z.US,D,20210413,000000,144.2,145.69,140.77,144.11,2183914,0
+Z.US,D,20210414,000000,144.99,147.5205,135.94,136.46,2650361,0
+Z.US,D,20210415,000000,138.84,141.66,137.1,141.4,2151142,0
+Z.US,D,20210416,000000,141.22,141.32,133.8,134.61,3168358,0
+Z.US,D,20210419,000000,133.47,134.885,129.23,133,2894986,0
+Z.US,D,20210420,000000,130.86,134.06,126.4,129.2,3194510,0
+Z.US,D,20210421,000000,127,135.2099,126.18,135.06,1891785,0
+Z.US,D,20210422,000000,136.9515,136.9515,130.66,132.47,1794751,0
+Z.US,D,20210423,000000,132.93,137.6825,132.93,137,2238033,0
+Z.US,D,20210426,000000,137.78,141.4,136.5,141.19,1767416,0
+Z.US,D,20210427,000000,141.31,142.8,138.18,138.99,1501609,0
+Z.US,D,20210428,000000,138,138,133.77,135.87,2190856,0
+Z.US,D,20210429,000000,138.1,138.1,131.61,132.44,1729130,0
+Z.US,D,20210430,000000,129.69,133.36,128.99,130.12,2252841,0
+Z.US,D,20210503,000000,130.15,131.4,123.6901,125.7,3427222,0
+Z.US,D,20210504,000000,123.42,123.44,116.52,121.45,6533994,0
+Z.US,D,20210505,000000,124.0649,124.56,112.11,113.8,7741697,0
+Z.US,D,20210506,000000,112.81,115.43,108.29,113.75,5767270,0
+Z.US,D,20210507,000000,116.9,121.3,116.23,118.545,4218777,0
+Z.US,D,20210510,000000,115.19,115.92,111.29,112.47,3379879,0
+Z.US,D,20210511,000000,106.17,115.65,104.63,114.78,4246422,0
+Z.US,D,20210512,000000,110.87,113.3,106.81,108.72,4173925,0
+Z.US,D,20210513,000000,109.11,113.22,103.67,107.1,3721992,0
+Z.US,D,20210514,000000,108.5,113.32,108,111.88,2642254,0
+Z.US,D,20210517,000000,110.265,111.06,107.14,110.17,2481857,0
+Z.US,D,20210518,000000,111,114.42,108.56,109.78,2579482,0
+Z.US,D,20210519,000000,105.05,109.4499,104.49,108,2747381,0
+Z.US,D,20210520,000000,108.86,112.58,108.5909,111.95,2413284,0
+Z.US,D,20210521,000000,112.73,114,109.62,109.83,2597760,0
+Z.US,D,20210524,000000,112,114.47,110.75,112.93,2272047,0
+Z.US,D,20210525,000000,113.87,115.11,111.9,112.55,2010105,0
+Z.US,D,20210526,000000,113.21,116.12,112.865,114.49,3073748,0
+Z.US,D,20210527,000000,115.28,116.56,111.7301,115.35,4548252,0
+Z.US,D,20210528,000000,115.61,119.68,115.61,117.32,3962061,0
+Z.US,D,20210601,000000,119,119.1355,113.01,113.56,3002752,0
+Z.US,D,20210602,000000,113.5,113.62,111.19,111.73,2109256,0
+Z.US,D,20210603,000000,110.75,111.67,107.62,108.43,2833827,0
+Z.US,D,20210604,000000,109.41,110.84,107.7812,108.8,2557291,0
+Z.US,D,20210607,000000,108.33,112.96,107.15,112.57,2395429,0
+Z.US,D,20210608,000000,114.01,115.51,111.12,113.08,2791958,0
+Z.US,D,20210609,000000,114.3,115.1099,111.28,111.4,2647028,0
+Z.US,D,20210610,000000,111.5,112.07,107.05,109.13,5209195,0
+Z.US,D,20210611,000000,109.49,110.91,108.71,110.84,2791421,0
+Z.US,D,20210614,000000,111.33,114.95,111.175,113.58,3626871,0
+Z.US,D,20210615,000000,113.06,113.09,109.07,109.28,2204468,0
+Z.US,D,20210616,000000,109.34,112.04,107.53,108.89,3574995,0
+Z.US,D,20210617,000000,108,114.96,108,112.74,3896836,0
+Z.US,D,20210618,000000,113.34,118.02,113.0101,115.96,6866703,0
+Z.US,D,20210621,000000,115.7903,115.7903,112.6023,112.99,4775352,0
+Z.US,D,20210622,000000,112.91,115.58,112.51,114.41,2558703,0
+Z.US,D,20210623,000000,114.49,118.325,114.49,117.29,2514683,0
+Z.US,D,20210624,000000,118.86,123.33,118.52,121.18,3784218,0
+Z.US,D,20210625,000000,121.8,122.8623,117.94,118.61,6632181,0
+Z.US,D,20210628,000000,120.18,124.54,120.03,124.18,2751109,0
+Z.US,D,20210629,000000,124.02,124.7,121.46,124.22,1781451,0
+Z.US,D,20210630,000000,123.94,124.36,120.69,122.22,2452229,0
+Z.US,D,20210701,000000,122,124.25,120.45,120.6,2197839,0
+Z.US,D,20210702,000000,121.49,122.8636,117.19,117.32,2580112,0
+Z.US,D,20210706,000000,117.86,120.76,115.61,119.68,2945846,0
+Z.US,D,20210707,000000,120.73,122.585,117.38,117.52,2277710,0
+Z.US,D,20210708,000000,113.98,115.355,111.05,113.77,3137171,0
+Z.US,D,20210709,000000,114.29,115.64,112.06,115.29,3098485,0
+Z.US,D,20210712,000000,115.84,116.79,112.59,114.14,2039370,0
+Z.US,D,20210713,000000,113.64,114.31,109.75,110.26,2805167,0
+Z.US,D,20210714,000000,111,111.75,105.77,105.95,2256925,0
+Z.US,D,20210715,000000,105.95,107.72,102.085,104.87,3002290,0
+Z.US,D,20210716,000000,106,106.41,103.64,104.15,1461837,0
+Z.US,D,20210719,000000,101.32,105.11,99.751,104.77,3241002,0
+Z.US,D,20210720,000000,105.2,109.07,104.47,107.99,4379439,0
+Z.US,D,20210721,000000,108.25,112.5274,108.09,111.66,3175392,0
+Z.US,D,20210722,000000,110.86,112.41,109.85,110.63,3068643,0
+Z.US,D,20210723,000000,111.09,111.99,109.3,111.64,1713128,0
+Z.US,D,20210726,000000,111.48,112.8612,108.07,108.77,2381017,0
+Z.US,D,20210727,000000,108.59,109.2,102.91,106.64,2869893,0
+Z.US,D,20210728,000000,107.49,111.02,107.2512,110.25,2228029,0
+Z.US,D,20210729,000000,110.46,111.3299,107.75,107.97,1723773,0
+Z.US,D,20210730,000000,105.65,108.265,105.61,106.26,1777698,0
+Z.US,D,20210802,000000,107.35,109.3,106.17,107.52,1788743,0
+Z.US,D,20210803,000000,107.07,107.5,101.96,104.59,2580759,0
+Z.US,D,20210804,000000,104.1,109.94,103.85,109.23,3112919,0
+Z.US,D,20210805,000000,109.2587,111.67,107.71,110.24,4415033,0
+Z.US,D,20210806,000000,110.28,110.93,101.01,101.15,7660467,0
+Z.US,D,20210809,000000,101.61,103.1533,98.42,101.69,4066297,0
+Z.US,D,20210810,000000,101.76,103.4999,99.4,99.82,3633162,0
+Z.US,D,20210811,000000,100.39,100.63,96.41,99.42,4968432,0
+Z.US,D,20210812,000000,100.06,101.43,98.02,99.37,3696017,0
+Z.US,D,20210813,000000,98.57,99.21,96.35,96.41,3112549,0
+Z.US,D,20210816,000000,95.72,95.87,93.22,94.42,4123465,0
+Z.US,D,20210817,000000,92.725,93.45,89.65,93.17,4739348,0
+Z.US,D,20210818,000000,93.1631,95.82,92.21,93.21,3226536,0
+Z.US,D,20210819,000000,92.32,92.7599,90.7,91.1,2905864,0
+Z.US,D,20210820,000000,91.38,96.14,91.2,96.03,5420186,0
+Z.US,D,20210823,000000,96.4727,99.26,96.14,97.83,3488665,0
+Z.US,D,20210824,000000,98.98,99.31,97.08,97.51,3497435,0
+Z.US,D,20210825,000000,97.45,100.16,97.4,99.96,2653947,0
+Z.US,D,20210826,000000,99.63,101.24,97.15,97.69,2670443,0
+Z.US,D,20210827,000000,97.75,100.34,97.73,99.24,2256220,0
+Z.US,D,20210830,000000,99.5,99.8,95.96,96.1,2862754,0
+Z.US,D,20210831,000000,96.055,97.27,94.86,95.77,4531205,0
+Z.US,D,20210901,000000,96.5,99.6653,95.7,98.65,3238144,0
+Z.US,D,20210902,000000,99.11,100.47,98.103,98.97,2101647,0
+Z.US,D,20210903,000000,98.685,98.94,96.92,97.56,1486183,0
+Z.US,D,20210907,000000,98.27,98.9,96.7905,98.32,1811939,0
+Z.US,D,20210908,000000,98.07,98.5,94.36,94.49,2825529,0
+Z.US,D,20210909,000000,93.865,95.275,93.12,93.15,2598950,0
+Z.US,D,20210910,000000,93.46,93.79,91.52,91.83,3109450,0
+Z.US,D,20210913,000000,92.03,94.8,89.625,94.49,4965113,0
+Z.US,D,20210914,000000,95,95,91.8,91.9,3879222,0
+Z.US,D,20210915,000000,91.86,91.88,90.28,91.06,2930273,0
+Z.US,D,20210916,000000,90.25,92.97,89.631,92.88,3585578,0
+Z.US,D,20210917,000000,93.25,96.6,92.95,96.03,4802662,0
+Z.US,D,20210920,000000,93.33,97.68,92.84,96.14,5584649,0
+Z.US,D,20210921,000000,96.59,97.75,94.47,95.34,3155163,0
+Z.US,D,20210922,000000,95.44,96.2591,94.085,94.49,2386908,0
+Z.US,D,20210923,000000,94.8,94.8,92.57,94.23,2719397,0
+Z.US,D,20210924,000000,93.45,93.87,89.93,90.41,4953666,0
+Z.US,D,20210927,000000,89.81,91.41,88.19,90.47,4560245,0
+Z.US,D,20210928,000000,89.4,89.4,86.72,87.97,4710389,0
+Z.US,D,20210929,000000,88.68,90.14,85.5,85.66,3959302,0
+Z.US,D,20210930,000000,86,88.59,85.39,88.14,4168934,0
+Z.US,D,20211001,000000,88.54,90.89,87.7,90.36,2979817,0
+Z.US,D,20211004,000000,89.21,89.44,83.93,85.38,6075023,0
+Z.US,D,20211005,000000,85.2,87.61,85.14,86.5,2675252,0
+Z.US,D,20211006,000000,85.51,89.44,85.5,88.34,2694749,0
+Z.US,D,20211007,000000,89.27,94.39,88.95,93.66,5050826,0
+Z.US,D,20211008,000000,94.13,96.1,90.75,91.04,4258611,0
+Z.US,D,20211011,000000,90.86,92.83,89.79,89.99,2221323,0
+Z.US,D,20211012,000000,90.13,92.22,89.2,92.13,2450369,0
+Z.US,D,20211013,000000,92.93,94.99,92.515,94.43,2297895,0
+Z.US,D,20211014,000000,95.29,96.66,94.95,95.39,3041734,0
+Z.US,D,20211015,000000,95.61,95.625,94.095,94.97,1407189,0
+Z.US,D,20211018,000000,87.2,87.87,84.1,86,15495377,0
+Z.US,D,20211019,000000,85.27,88.42,84.61,87.59,6374382,0
+Z.US,D,20211020,000000,87.53,89.78,87.17,88.61,4341899,0
+Z.US,D,20211021,000000,88.76,93.12,88.55,92.03,4360232,0
+Z.US,D,20211022,000000,91.23,93.9,90.7,92.21,2932784,0
+Z.US,D,20211025,000000,92.04,95.89,91.77,95.43,3368076,0
+Z.US,D,20211026,000000,96.09,98.12,95.04,95.47,4908151,0
+Z.US,D,20211027,000000,95.425,97.04,93.15,93.18,4136837,0
+Z.US,D,20211028,000000,95.49,98.83,94.5,98.6,5951601,0
+Z.US,D,20211029,000000,98.15,104.05,97.65,103.63,17376416,0
+Z.US,D,20211101,000000,102.835,103.15,95.02,97.15,8776700,0
+Z.US,D,20211102,000000,96.0135,96.31,84.62,87.2,19485828,0
+Z.US,D,20211103,000000,73.8,76.36,63.13,65.47,78433868,0
+Z.US,D,20211104,000000,68.66,70.3099,67.1,67.48,35599903,0
+Z.US,D,20211105,000000,67,67.32,64.9,66.05,17878974,0
+Z.US,D,20211108,000000,66.26,68.59,65.81,67.67,10975093,0
+Z.US,D,20211109,000000,68.1496,68.7399,65.23,66.4,8018591,0
+Z.US,D,20211110,000000,66.5,67,63.72,64.27,8138465,0
+Z.US,D,20211111,000000,64.725,65.5,63.28,63.64,5209414,0
+Z.US,D,20211112,000000,63.64,64.89,63.33,63.95,4566582,0
+Z.US,D,20211115,000000,64,65.0799,63.39,63.54,4888626,0
+Z.US,D,20211116,000000,63.4,63.42,62.07,62.8,5585819,0
+Z.US,D,20211117,000000,62.45,63.4491,59.78,60.28,8344796,0
+Z.US,D,20211118,000000,60,60,56.93,57.09,9038553,0
+Z.US,D,20211119,000000,56.955,58.09,55.88,56.11,6427826,0
+Z.US,D,20211122,000000,55.85,55.91,53.15,53.25,8944957,0
+Z.US,D,20211123,000000,53.1,55.68,52.5702,54.34,9182104,0
+Z.US,D,20211124,000000,54.2,58.3557,53.67,56.49,6937670,0
+Z.US,D,20211126,000000,55.75,56.57,53.94,55.62,3377936,0
+Z.US,D,20211129,000000,56.305,56.305,52.61,54.26,5487950,0
+Z.US,D,20211130,000000,53.98,55.72,52.71,54.27,6065277,0
+Z.US,D,20211201,000000,54.865,56.53,52.99,53,5830427,0
+Z.US,D,20211202,000000,53.02,55.41,52.95,54.25,6380992,0
+Z.US,D,20211203,000000,58.67,60.54,56.76,60.39,22260880,0
+Z.US,D,20211206,000000,59.53,61.52,58.17,60.86,8370903,0
+Z.US,D,20211207,000000,61.925,64.56,61.51,62.74,7341640,0
+Z.US,D,20211208,000000,62.84,65.59,62.05,65.21,6274171,0
+Z.US,D,20211209,000000,64.02,64.55,61.83,62.35,5885666,0
+Z.US,D,20211210,000000,63,63.91,60.06,60.23,4206835,0
+Z.US,D,20211213,000000,60.1,61.08,58.38,59.52,3533818,0
+Z.US,D,20211214,000000,58.5,60.25,57.97,58.73,5237018,0
+Z.US,D,20211215,000000,58.5,61.86,57.6,61.31,4348601,0
+Z.US,D,20211216,000000,61.6428,62.51,58.9,59.38,3348843,0
+Z.US,D,20211217,000000,58.93,62.52,58.652,62.46,5281130,0
+Z.US,D,20211220,000000,61.03,61.77,59.34,59.54,4909075,0
+Z.US,D,20211221,000000,60.3,62.2,58.77,62.09,3014292,0
+Z.US,D,20211222,000000,62,62.44,60.99,62.14,2653993,0
+Z.US,D,20211223,000000,62.14,64.31,62.06,63.74,3144125,0
+Z.US,D,20211227,000000,63.5,63.8,62.17,62.39,3859127,0
+Z.US,D,20211228,000000,61.84,63.28,60.91,61.73,3334273,0
+Z.US,D,20211229,000000,61.7,61.9,60.11,60.97,2290551,0
+Z.US,D,20211230,000000,61.1072,63.33,60.69,62.83,3067143,0
+Z.US,D,20211231,000000,62.24,64.27,62.2,63.85,3334666,0
+Z.US,D,20220103,000000,64.48,64.7494,61.91,63.44,4064942,0
+Z.US,D,20220104,000000,64.24,64.75,60.26,62.25,5064819,0
+Z.US,D,20220105,000000,61.79,63.44,57.54,58.34,4277904,0
+Z.US,D,20220106,000000,58.05,59.16,54.56,57.34,4966213,0
+Z.US,D,20220107,000000,57,58.75,55.6889,56.68,3471801,0
+Z.US,D,20220110,000000,55.9,57.19,54.75,56.54,3525974,0
+Z.US,D,20220111,000000,56.75,58.8492,56.36,58.35,2930870,0
+Z.US,D,20220112,000000,59,59.33,56.771,57.07,2539609,0
+Z.US,D,20220113,000000,57.02,58.25,56.01,56.6,2445012,0
+Z.US,D,20220114,000000,56.25,56.67,53.54,55.35,4512706,0
+Z.US,D,20220118,000000,54.01,55.41,53.54,54.07,3973671,0
+Z.US,D,20220119,000000,54.15,55.74,53.5603,54.22,2598619,0
+Z.US,D,20220120,000000,55.38,56.86,53.77,53.86,3062722,0
+Z.US,D,20220121,000000,53.31,53.44,50.5216,51.1,4662210,0
+Z.US,D,20220124,000000,49.05,53.36,47.96,53.29,6599850,0
+Z.US,D,20220125,000000,51.9433,53,49.522,49.59,4333098,0
+Z.US,D,20220126,000000,50.86,51.82,47.38,47.71,5204727,0
+Z.US,D,20220127,000000,48.4,48.566,46.5849,46.78,3679023,0
+Z.US,D,20220128,000000,46.7,47.43,44.7965,47.42,5405843,0
+Z.US,D,20220131,000000,47.63,50.51,47.63,50.48,5561844,0
+Z.US,D,20220201,000000,51,51.59,49.85,51.4,6308064,0
+Z.US,D,20220202,000000,51.49,51.59,48.54,49.09,4006171,0
+Z.US,D,20220203,000000,48.29,49.37,47.35,47.53,2910013,0
+Z.US,D,20220204,000000,47.18,49.57,46.55,48.94,3048163,0
+Z.US,D,20220207,000000,49.04,50.58,48.41,48.42,3235706,0
+Z.US,D,20220208,000000,47.68,49.26,47.17,48.85,3793564,0
+Z.US,D,20220209,000000,49.76,50.015,49.02,49.66,4767310,0
+Z.US,D,20220210,000000,49.41,50.77,48.28,48.79,13661292,0
+Z.US,D,20220211,000000,56.02,58.25,53.32,55.4,50184008,0
+Z.US,D,20220214,000000,55.67,61.3083,55.0869,58.07,24359651,0
+Z.US,D,20220215,000000,59,65.56,58.84,65.16,19912944,0
+Z.US,D,20220216,000000,64.06,64.8377,62.14,64.02,9188330,0
+Z.US,D,20220217,000000,63.2,65.88,62.36,62.68,5708354,0
+Z.US,D,20220218,000000,62.46,63.18,60.33,60.81,4524281,0
+Z.US,D,20220222,000000,59.57,60.6751,58.01,58.46,5453303,0
+Z.US,D,20220223,000000,58.51,59.15,54.45,54.55,5540013,0
+Z.US,D,20220224,000000,52.29,57.92,51.81,57.71,4573411,0
+Z.US,D,20220225,000000,57.85,57.97,55.58,57.79,2757746,0
+Z.US,D,20220228,000000,57.24,58.63,56.36,57.52,3927663,0
+Z.US,D,20220301,000000,57.2,58.96,56.7383,57.61,2777926,0
+Z.US,D,20220302,000000,57.5,57.77,55.51,56.09,2534753,0
+Z.US,D,20220303,000000,56.25,56.99,53.58,53.8,2447181,0
+Z.US,D,20220304,000000,53.71,55,51.075,51.71,3993119,0
+Z.US,D,20220307,000000,51.465,52.435,49.3,49.57,4501126,0
+Z.US,D,20220308,000000,48.15,50.188,46.97,47.65,5412104,0
+Z.US,D,20220309,000000,48.68,51.09,48.32,51.04,3540664,0
+Z.US,D,20220310,000000,50.17,50.42,48.92,49.86,2529947,0
+Z.US,D,20220311,000000,50.3,50.64,48.03,48.1,2700804,0
+Z.US,D,20220314,000000,48,48.58,45.34,46.13,3427262,0
+Z.US,D,20220315,000000,46.58,47.38,45.5904,47.08,2692931,0
+Z.US,D,20220316,000000,48.57,50.735,48.1,50.69,3726807,0
+Z.US,D,20220317,000000,50.48,53.08,49.88,52.99,4732491,0
+Z.US,D,20220318,000000,52.89,55.2,52.4,54.99,4871505,0
+Z.US,D,20220321,000000,54.99,54.99,51.63,53.33,4664343,0
+Z.US,D,20220322,000000,53.56,56.98,53.4,55.64,3377821,0
+Z.US,D,20220323,000000,54.53,56.36,53.2501,54.51,3081980,0
+Z.US,D,20220324,000000,54.52,55.35,52.82,55.16,2932435,0
+Z.US,D,20220325,000000,55.23,55.49,51.6,52.04,4822925,0
+Z.US,D,20220328,000000,52.2,53.14,51.0316,52.8,3001044,0
+Z.US,D,20220329,000000,53.16,55.84,53.1075,55.44,2706527,0
+Z.US,D,20220330,000000,54.2,55.7,51.81,52.52,4131364,0
+Z.US,D,20220331,000000,53,53.06,49.26,49.29,6544245,0
+Z.US,D,20220401,000000,49.52,50.14,48.3,48.93,3299485,0
+Z.US,D,20220404,000000,49.55,54.29,49.26,53.32,4350960,0
+Z.US,D,20220405,000000,53.24,53.52,51.245,52.07,3483018,0
+Z.US,D,20220406,000000,50.85,51.5311,48.01,49.2,4167359,0
+Z.US,D,20220407,000000,48.72,49.46,46.75,48.5,2962152,0
+Z.US,D,20220408,000000,48,48.97,46.75,47.68,2394206,0
+Z.US,D,20220411,000000,46.92,49.385,46.38,48.97,2170638,0
+Z.US,D,20220412,000000,49.71,50.4,46.85,47.35,3564280,0
+Z.US,D,20220413,000000,47.43,49.21,46.65,48.75,2723194,0
+Z.US,D,20220414,000000,48.91,49.5,47.78,48.41,2272244,0
+Z.US,D,20220418,000000,48.27,48.27,46,46.22,3143797,0
+Z.US,D,20220419,000000,46.46,48.935,46.25,48.34,3245629,0
+Z.US,D,20220420,000000,48.45,48.53,45.245,45.26,4070890,0
+Z.US,D,20220421,000000,45.65,46.115,42.77,43.42,4420202,0
+Z.US,D,20220422,000000,43.32,44.16,41.905,42.86,3038194,0
+Z.US,D,20220425,000000,42.29,44.57,42.05,43.94,4329376,0
+Z.US,D,20220426,000000,42.74,42.85,39.82,40,6961969,0
+Z.US,D,20220427,000000,40.08,41.5,39.15,39.27,5047800,0
+Z.US,D,20220428,000000,39.83,41.585,38.75,41.06,4118713,0
+Z.US,D,20220429,000000,40.76,42.305,39.72,39.82,4023027,0
+Z.US,D,20220502,000000,39.1,41.06,38.31,40.96,3823508,0
+Z.US,D,20220503,000000,40.84,44.14,40.35,43.85,7614830,0
+Z.US,D,20220504,000000,43.78,44.24,41.19,44.14,4343717,0
+Z.US,D,20220505,000000,43.08,43.4799,39.36,39.78,6309180,0
+Z.US,D,20220506,000000,34.462,40.44,34.45,38.05,14115094,0
+Z.US,D,20220509,000000,36.6,40.85,36.6,37.18,9597887,0
+Z.US,D,20220510,000000,38.07,38.33,34.93,36.45,6187305,0
+Z.US,D,20220511,000000,36.17,37.46,34.85,35.46,4890041,0
+Z.US,D,20220512,000000,35.07,38.74,34.67,37.95,6442430,0
+Z.US,D,20220513,000000,38.62,41.18,38.57,40.56,6314702,0
+Z.US,D,20220516,000000,40.64,41.69,39.36,39.48,5859946,0
+Z.US,D,20220517,000000,40.27,42.28,40.25,42.1,5838126,0
+Z.US,D,20220518,000000,41.54,43.97,40.16,41.39,7295618,0
+Z.US,D,20220519,000000,41.73,46.04,41.59,43.25,10106546,0
+Z.US,D,20220520,000000,43.87,44.56,40.11,40.96,5626036,0
+Z.US,D,20220523,000000,40.64,41.7075,39.485,41.36,7080361,0
+Z.US,D,20220524,000000,40.35,40.35,36.365,36.94,8369742,0
+Z.US,D,20220525,000000,36.67,38.21,36.6,37.77,6525168,0
+Z.US,D,20220526,000000,37.62,39.45,37.29,38.47,5674811,0
+Z.US,D,20220527,000000,39.16,41.58,38.93,41.29,6294260,0
+Z.US,D,20220531,000000,40.76,41.16,39.46,39.9,5102636,0
+Z.US,D,20220601,000000,39.92,40.763,38.78,39.39,2793430,0
+Z.US,D,20220602,000000,39.5,42.2,39.2,41.55,5030731,0
+Z.US,D,20220603,000000,40.8,41.38,39.23,39.35,2558022,0
+Z.US,D,20220606,000000,39.79,41.03,39.155,40.4,4340948,0
+Z.US,D,20220607,000000,39.96,41.12,39.609,40.86,3435319,0
+Z.US,D,20220608,000000,41,42.44,40.84,41.01,3138016,0
+Z.US,D,20220609,000000,40.32,40.49,36.78,37.15,5564065,0
+Z.US,D,20220610,000000,36.64,37.65,35.09,35.44,4474892,0
+Z.US,D,20220613,000000,34.09,34.4,31.95,32.26,5581791,0
+Z.US,D,20220614,000000,32.52,33.19,30.04,30.19,6452381,0
+Z.US,D,20220615,000000,30.55,32.01,30.18,31.53,5200572,0
+Z.US,D,20220616,000000,30.05,30.44,28.61,28.78,4882620,0
+Z.US,D,20220617,000000,29.11,29.89,28.76,29.27,4896659,0
+Z.US,D,20220621,000000,29.99,31.11,29.73,30.04,4408861,0
+Z.US,D,20220622,000000,29.25,31.97,29.23,31.38,3634270,0
+Z.US,D,20220623,000000,32.19,34.23,31.61,34.14,4927486,0
+Z.US,D,20220624,000000,34.49,35.6,33.94,35.46,7421271,0
+Z.US,D,20220627,000000,35.64,36.34,33.84,34.01,4466274,0
+Z.US,D,20220628,000000,34.11,34.735,32.66,33.13,2757803,0
+Z.US,D,20220629,000000,32.94,33.32,32.22,32.76,2446686,0
+Z.US,D,20220630,000000,32.35,32.51,30.97,31.75,3145780,0
+Z.US,D,20220701,000000,32.04,33.9999,31.9,33.67,3027241,0
+Z.US,D,20220705,000000,32.93,35.195,32.15,35.07,3511329,0
+Z.US,D,20220706,000000,35.32,36.35,34.48,34.76,2993811,0
+Z.US,D,20220707,000000,34.64,35.7,34.32,35.62,2591709,0
+Z.US,D,20220708,000000,34.95,36.22,34.31,35.14,4015889,0
+Z.US,D,20220711,000000,35.28,35.32,33.33,33.47,2365483,0
+Z.US,D,20220712,000000,33.64,34.52,33.54,34.29,1825790,0
+Z.US,D,20220713,000000,33.21,33.86,32.53,33.35,2621687,0
+Z.US,D,20220714,000000,32.99,33.98,32.88,33.67,2002904,0
+Z.US,D,20220715,000000,33.93,34.7093,33.51,34.51,3512088,0
+Z.US,D,20220718,000000,35.27,35.91,34.09,34.2,2643777,0
+Z.US,D,20220719,000000,35.13,36.8,34.9416,36.54,3102484,0
+Z.US,D,20220720,000000,36.79,37.74,36.25,36.89,3431986,0
+Z.US,D,20220721,000000,36.56,37.36,35.21,37.31,4091877,0
+Z.US,D,20220722,000000,37.19,38.245,36.01,36.21,2763465,0
+Z.US,D,20220725,000000,36.2,36.2,35,35.71,3120393,0
+Z.US,D,20220726,000000,35.4,35.4,33.72,33.72,2461214,0
+Z.US,D,20220727,000000,34.61,35.87,33.575,35.78,3114284,0
+Z.US,D,20220728,000000,36.06,36.8,34.14,34.69,3048154,0
+Z.US,D,20220729,000000,34.69,34.97,33.8,34.88,3271372,0
+Z.US,D,20220801,000000,34.52,35.9815,33.7,35.28,3266547,0
+Z.US,D,20220802,000000,34.71,36.62,34.64,36.35,2612020,0
+Z.US,D,20220803,000000,36.74,38.39,36.25,37.44,3274672,0
+Z.US,D,20220804,000000,37.23,37.68,36.4,37.66,4147610,0
+Z.US,D,20220805,000000,34,37.13,33.62,37.06,7133323,0
+Z.US,D,20220808,000000,37.49,39.83,37.49,38.78,5421394,0
+Z.US,D,20220809,000000,38.07,38.16,35.9764,36.25,4052163,0
+Z.US,D,20220810,000000,37.64,39.74,37.61,39.27,7275170,0
+Z.US,D,20220811,000000,39.93,40.29,38.02,38.49,4428818,0
+Z.US,D,20220812,000000,39.34,39.81,38.69,39.63,2737548,0
+Z.US,D,20220815,000000,39.29,39.99,38.6,39.06,2262721,0
+Z.US,D,20220816,000000,38.995,39.25,37.44,38.25,2059289,0
+Z.US,D,20220817,000000,37.5,37.82,35.83,35.86,3675903,0
+Z.US,D,20220818,000000,35.77,36.36,35.16,35.72,2847296,0
+Z.US,D,20220819,000000,34.97,35.46,33.43,33.62,3264080,0
+Z.US,D,20220822,000000,32.69,33.25,32.525,32.64,3332028,0
+Z.US,D,20220823,000000,32.82,33.67,32.66,33.43,3913113,0
+Z.US,D,20220824,000000,33.59,34.97,33.3273,34.39,2498726,0
+Z.US,D,20220825,000000,34.94,35.79,34.53,35.75,2424314,0
+Z.US,D,20220826,000000,35.97,36.41,34.05,34.06,3116470,0
+Z.US,D,20220829,000000,33.89,34.88,33.42,33.42,2606444,0
+Z.US,D,20220830,000000,33.93,34.59,33.35,33.68,3535101,0
+Z.US,D,20220831,000000,34.28,34.76,33.29,33.46,2838948,0
+Z.US,D,20220901,000000,33,34.44,32.3164,34.37,5601559,0
+Z.US,D,20220902,000000,34.93,34.93,33.53,34.05,5128844,0
+Z.US,D,20220906,000000,34.43,34.94,33.33,33.5,5500709,0
+Z.US,D,20220907,000000,33.38,35.23,33.38,35.22,4067683,0
+Z.US,D,20220908,000000,35.09,38.19,34.71,37.37,6589526,0
+Z.US,D,20220909,000000,37.55,38.3992,37.15,37.885,2284368,0
+Z.US,D,20220912,000000,37.86,38.24,36.53,37.13,3132318,0
+Z.US,D,20220913,000000,35.45,36.11,34.64,35.48,3070696,0
+Z.US,D,20220914,000000,35.33,35.8,34.61,35.66,4189548,0
+Z.US,D,20220915,000000,35.33,37.035,35.24,35.93,3911730,0
+Z.US,D,20220916,000000,35.22,35.61,33.82,34.16,6005307,0
+Z.US,D,20220919,000000,33.93,34.81,32.29,32.93,5279107,0
+Z.US,D,20220920,000000,32.4,32.8,32.07,32.34,3245597,0
+Z.US,D,20220921,000000,32.39,32.93,31.23,31.27,3046705,0
+Z.US,D,20220922,000000,30.96,31.49,30.27,30.4,3697256,0
+Z.US,D,20220923,000000,30.01,30.145,28.585,29.51,5170496,0
+Z.US,D,20220926,000000,28.96,30.21,28.9,29.28,4758682,0
+Z.US,D,20220927,000000,29.99,30.32,28.895,29.05,2990287,0
+Z.US,D,20220928,000000,29.15,29.97,29.05,29.76,2818001,0
+Z.US,D,20220929,000000,29.24,29.41,28.42,29.21,3576907,0
+Z.US,D,20220930,000000,29.325,29.84,28.58,28.61,3555741,0
+Z.US,D,20221003,000000,28.94,29.66,27.92,29.48,3164424,0
+Z.US,D,20221004,000000,30.53,31.57,30.47,31.53,3078732,0
+Z.US,D,20221005,000000,30.52,30.8,29.4,29.97,3688952,0
+Z.US,D,20221006,000000,29.95,30.98,29.69,30.5,3655554,0
+Z.US,D,20221007,000000,29.72,30.09,28.965,29.23,3027503,0
+Z.US,D,20221010,000000,29.5,29.75,28.69,29.36,2873010,0
+Z.US,D,20221011,000000,29.27,29.4637,27.89,28.04,3268310,0
+Z.US,D,20221012,000000,28.2,28.945,27.81,28.76,2899900,0
+Z.US,D,20221013,000000,27.35,28.55,26.1419,28.05,3805055,0
+Z.US,D,20221014,000000,28.79,29.22,26.775,26.97,4305339,0
+Z.US,D,20221017,000000,27.92,29.37,27.7455,28.83,3916067,0
+Z.US,D,20221018,000000,29.91,30.36,28.23,28.78,2844473,0
+Z.US,D,20221019,000000,28.61,29.12,28.24,28.72,2947265,0
+Z.US,D,20221020,000000,28.87,29.59,28.495,28.53,2390954,0
+Z.US,D,20221021,000000,28.5,29.34,27.93,29.29,2169933,0
+Z.US,D,20221024,000000,29.31,29.31,28.245,29.12,1855472,0
+Z.US,D,20221025,000000,29.34,31.37,29.34,31.21,4674931,0
+Z.US,D,20221026,000000,30.75,31.98,30.56,30.67,3629068,0
+Z.US,D,20221027,000000,31.22,31.57,30.49,30.63,2072074,0
+Z.US,D,20221028,000000,30.13,30.97,29.79,30.86,2117706,0
+Z.US,D,20221031,000000,30.74,31.4999,30.38,30.86,4243024,0
+Z.US,D,20221101,000000,31.63,32.07,30.29,30.98,4040619,0
+Z.US,D,20221102,000000,30.98,31.43,29.395,29.5,4663811,0
+Z.US,D,20221103,000000,28.89,33.51,28.07,32.61,7335056,0
+Z.US,D,20221104,000000,33,33.49,31.77,32.52,4991225,0
+Z.US,D,20221107,000000,32.91,34.09,32.5747,33.7,3917787,0
+Z.US,D,20221108,000000,33.61,33.9999,32.18,33.1,4203789,0
+Z.US,D,20221109,000000,32.87,32.87,31.76,32.14,3328992,0
+Z.US,D,20221110,000000,34.65,36.49,34.395,35.81,5993900,0
+Z.US,D,20221111,000000,35.95,37.98,35.48,37.92,3359135,0
+Z.US,D,20221114,000000,37.265,37.8,36.85,36.88,4261872,0
+Z.US,D,20221115,000000,37.89,38.9,37.3,37.75,3349456,0
+Z.US,D,20221116,000000,37.17,37.46,36.34,36.96,3827261,0
+Z.US,D,20221117,000000,35.98,37.925,35.67,37.31,2632425,0
+Z.US,D,20221118,000000,37.51,38.065,35.105,35.26,3503425,0
+Z.US,D,20221121,000000,34.87,35.66,33.58,34.16,2744554,0
+Z.US,D,20221122,000000,34.135,34.64,33.24,34.45,2451068,0
+Z.US,D,20221123,000000,34.5,35.62,34.36,35.48,2150908,0
+Z.US,D,20221125,000000,35.22,35.62,34.8501,35.29,976024,0
+Z.US,D,20221128,000000,35.15,36.315,35.04,35.29,2941629,0
+Z.US,D,20221129,000000,34.95,36.1,34.95,35.31,2212018,0
+Z.US,D,20221130,000000,35.34,38.06,35.32,37.98,5421118,0
+Z.US,D,20221201,000000,37.92,38.57,37.56,38.32,7440964,0
+Z.US,D,20221202,000000,37.98,38.91,37.73,38.68,4728277,0
+Z.US,D,20221205,000000,38.44,39.3799,37.4,37.54,4990511,0
+Z.US,D,20221206,000000,37.82,37.82,36.52,36.92,2381058,0
+Z.US,D,20221207,000000,36.59,36.735,35.51,35.62,2981810,0
+Z.US,D,20221208,000000,35.75,36.29,34.64,34.94,3391651,0
+Z.US,D,20221209,000000,34.67,35.815,34.2901,35.1,2611250,0
+Z.US,D,20221212,000000,35.07,35.57,34.4315,35.44,3106944,0
+Z.US,D,20221213,000000,37.54,38.93,37.07,37.97,4631531,0
+Z.US,D,20221214,000000,38.1,38.73,37.41,37.95,4386760,0
+Z.US,D,20221215,000000,36.82,37.3,35.92,36.2,3332908,0
+Z.US,D,20221216,000000,35.7,36.28,35.2,36.05,8247134,0
+Z.US,D,20221219,000000,36,36.25,34.28,34.38,4188229,0
+Z.US,D,20221220,000000,33.96,34.42,33.46,33.62,3927331,0
+Z.US,D,20221221,000000,33.84,34.66,33.33,33.95,2582016,0
+Z.US,D,20221222,000000,33.33,33.5,32.55,33.46,1952379,0
+Z.US,D,20221223,000000,33.44,33.64,32.975,33.13,1493679,0
+Z.US,D,20221227,000000,32.8,32.98,31.86,32.5,2303417,0
+Z.US,D,20221228,000000,32.28,32.56,31.1,31.29,3444312,0
+Z.US,D,20221229,000000,31.75,32.48,31.18,31.97,3027291,0
+Z.US,D,20221230,000000,31.21,32.24,31.14,32.21,3639074,0
+Z.US,D,20230103,000000,32.85,33.96,32.43,33.68,14034410,0
+Z.US,D,20230104,000000,34.29,36.005,33.75,35.61,10904132,0
+Z.US,D,20230105,000000,35.23,35.33,34.59,35.1,4751619,0
+Z.US,D,20230106,000000,35.32,35.955,34.75,35.88,3673283,0
+Z.US,D,20230109,000000,37.54,39.44,37.29,38.75,5338530,0
+Z.US,D,20230110,000000,38.74,40.87,38.72,40.86,6789149,0
+Z.US,D,20230111,000000,41.23,42.7,40.89,42.35,6024282,0
+Z.US,D,20230112,000000,42.57,43.425,42.25,43.23,4529199,0
+Z.US,D,20230113,000000,42.41,43.5162,41.65,43.45,3169312,0
+Z.US,D,20230117,000000,43.23,43.54,42.48,42.83,3317157,0
+Z.US,D,20230118,000000,42.97,43.31,41.56,42.46,2680649,0
+Z.US,D,20230119,000000,42.09,42.47,41.485,41.81,3263050,0
+Z.US,D,20230120,000000,42.4,43.24,41.97,43.16,2600466,0
+Z.US,D,20230123,000000,43.28,44.44,42.94,44.42,2447621,0
+Z.US,D,20230124,000000,44.05,45.2,43.7349,44.62,3878261,0
+Z.US,D,20230125,000000,43.24,43.24,41.16,42.25,4477399,0
+Z.US,D,20230126,000000,43.28,43.805,42.4601,43.73,2588899,0
+Z.US,D,20230127,000000,43.63,45.01,43.55,44.56,2709721,0
+Z.US,D,20230130,000000,43.62,44.265,43.15,43.37,3250065,0
+Z.US,D,20230131,000000,43.79,44.54,43.4101,44.21,2277390,0
+Z.US,D,20230201,000000,44,45.15,43.48,44.98,3862036,0
+Z.US,D,20230202,000000,45.86,48.08,44.75,47.15,5845728,0
+Z.US,D,20230203,000000,45.5,47.5399,45.3219,46.15,2905116,0
+Z.US,D,20230206,000000,45.55,46.09,44.76,44.82,2924628,0
+Z.US,D,20230207,000000,44.95,46.49,44.33,46.36,2550752,0
+Z.US,D,20230208,000000,46.05,46.3699,44.42,44.44,2327052,0
+Z.US,D,20230209,000000,45.1,45.685,43.34,43.36,2024270,0
+Z.US,D,20230210,000000,42.83,43.41,42.4,43,1958850,0
+Z.US,D,20230213,000000,44.95,45.34,44.04,44.83,3720488,0
+Z.US,D,20230214,000000,44.04,45.69,43.65,45.54,3760616,0
+Z.US,D,20230215,000000,45.12,47.56,44.7,47.49,9302359,0
+Z.US,D,20230216,000000,47.39,49.32,45.03,47.9,7028072,0
+Z.US,D,20230217,000000,46.96,47.77,44.94,45.89,4501620,0
+Z.US,D,20230221,000000,44.88,46.101,43.41,43.55,5440181,0
+Z.US,D,20230222,000000,43.6,44.74,42.2,42.49,3756383,0
+Z.US,D,20230223,000000,42.8,42.8,41.52,42.23,3835552,0
+Z.US,D,20230224,000000,41.02,41.59,40.32,41.11,3011218,0
+Z.US,D,20230227,000000,42.55,42.78,41.64,41.99,2731352,0
+Z.US,D,20230228,000000,41.93,42.63,41.82,42,3617978,0
+Z.US,D,20230301,000000,41.975,42.75,41.26,41.48,2353266,0
+Z.US,D,20230302,000000,40.78,42.27,40.66,42.15,1875785,0
+Z.US,D,20230303,000000,42.23,43.41,42.025,43.22,2176945,0
+Z.US,D,20230306,000000,43.08,43.79,42.41,42.43,1770354,0
+Z.US,D,20230307,000000,42.34,43.06,41.42,41.75,2206908,0
+Z.US,D,20230308,000000,41.6,42.23,41,41.87,1415577,0
+Z.US,D,20230309,000000,41.74,42.11,39.32,39.36,2820152,0
+Z.US,D,20230310,000000,39.32,39.49,38.17,39.2,3742796,0
+Z.US,D,20230313,000000,38.65,40.49,38.1275,40.2,4252795,0
+Z.US,D,20230314,000000,41.45,41.53,39.99,40.42,2566551,0
+Z.US,D,20230315,000000,39.78,40.66,39.47,40.63,3107012,0
+Z.US,D,20230316,000000,40.62,41.68,40.165,41.53,1633073,0
+Z.US,D,20230317,000000,41.07,41.27,40.23,40.6,2804867,0
+Z.US,D,20230320,000000,40.28,41.47,39.9,40.64,1564745,0
+Z.US,D,20230321,000000,41.31,42.855,41.15,42.63,2216506,0
+Z.US,D,20230322,000000,42.53,43.53,41.93,41.95,2321319,0
+Z.US,D,20230323,000000,42.33,44.22,42.17,43.36,2365713,0
+Z.US,D,20230324,000000,42.98,43.68,42.38,43.43,1735075,0
+Z.US,D,20230327,000000,43.73,43.9,41.755,42.77,1768361,0
+Z.US,D,20230328,000000,42.9,43.25,42.13,42.46,1061655,0
+Z.US,D,20230329,000000,43.26,43.43,42.49,43.25,1860831,0
+Z.US,D,20230330,000000,43.88,43.92,42.5,42.88,1402598,0
+Z.US,D,20230331,000000,43.07,44.54,42.98,44.47,2704540,0
+Z.US,D,20230403,000000,43.81,44.87,43.5,44.75,2045853,0
+Z.US,D,20230404,000000,45,45.3,43.71,44.01,1954289,0
+Z.US,D,20230405,000000,43.62,43.8,42.9,43.68,1909087,0
+Z.US,D,20230406,000000,43.51,45.31,43,44.79,2136153,0
+Z.US,D,20230410,000000,44.3,45.4099,44.14,44.97,1370200,0
+Z.US,D,20230411,000000,44.65,45.16,44.49,44.78,1923769,0
+Z.US,D,20230412,000000,45.55,45.92,44.955,45.74,2293807,0
+Z.US,D,20230413,000000,46.11,46.5,45.79,45.87,1894836,0
+Z.US,D,20230414,000000,45.78,46.405,45.04,45.65,1684382,0
+Z.US,D,20230417,000000,45.58,45.83,44.79,45.57,1583898,0
+Z.US,D,20230418,000000,45.77,45.92,44.71,45.36,2602933,0
+Z.US,D,20230419,000000,44.8,45.9,44.71,45.79,1418063,0
+Z.US,D,20230420,000000,45.4,45.93,44.96,45.07,1431826,0
+Z.US,D,20230421,000000,45.04,45.4,44.76,45,1699974,0
+Z.US,D,20230424,000000,44.82,45.24,43.8,44.46,2670909,0
+Z.US,D,20230425,000000,44.18,44.47,43.48,43.52,1753177,0
+Z.US,D,20230426,000000,43.94,44.15,41.56,41.74,3420441,0
+Z.US,D,20230427,000000,43.06,43.25,42.11,42.56,1967802,0
+Z.US,D,20230428,000000,42.34,43.6,42.0601,43.54,1716824,0
+Z.US,D,20230501,000000,44.19,44.49,43.38,43.92,1971134,0
+Z.US,D,20230502,000000,43.44,43.92,42.77,42.83,2733034,0
+Z.US,D,20230503,000000,42.76,43.6,42.3,42.4,3496722,0
+Z.US,D,20230504,000000,43.01,46.76,42.9442,46.62,7165331,0
+Z.US,D,20230505,000000,47,49.07,46.8,48.68,5882310,0
+Z.US,D,20230508,000000,48.38,48.68,47.71,48.25,1751954,0
+Z.US,D,20230509,000000,47.81,48.32,47.37,47.49,2552949,0
+Z.US,D,20230510,000000,48.15,48.5299,47.25,47.34,2354326,0
+Z.US,D,20230511,000000,47.48,47.53,45.66,45.73,3013942,0
+Z.US,D,20230512,000000,45.44,45.57,43.99,44.82,1917022,0
+Z.US,D,20230515,000000,44.82,46,44.3,45.62,2180915,0
+Z.US,D,20230516,000000,45.54,45.7,44.351,44.95,1603067,0
+Z.US,D,20230517,000000,45.11,45.74,43.89,45.68,2771908,0
+Z.US,D,20230518,000000,45.63,46.2,45.2,45.87,2459889,0
+Z.US,D,20230519,000000,45.38,45.55,44.22,45.39,3297612,0
+Z.US,D,20230522,000000,45.31,46.4,45.24,45.41,2208346,0
+Z.US,D,20230523,000000,45.26,46.88,45.05,45.59,3290033,0
+Z.US,D,20230524,000000,44.85,45.84,44.52,45.21,3039510,0
+Z.US,D,20230525,000000,45.65,46.02,44.93,45.29,2529672,0
+Z.US,D,20230526,000000,45.42,46.005,44.705,44.95,1820418,0
+Z.US,D,20230530,000000,45.36,45.38,43.651,44.71,2050214,0
+Z.US,D,20230531,000000,44.28,46.34,44.28,45.61,5147086,0
+Z.US,D,20230601,000000,45.35,46.765,45.29,46.01,1600187,0
+Z.US,D,20230602,000000,46.46,46.69,45.57,46.68,2614716,0
+Z.US,D,20230605,000000,46.15,46.7799,45.66,45.7,2007472,0
+Z.US,D,20230606,000000,45.39,47.74,45.34,47.48,1718454,0
+Z.US,D,20230607,000000,47.85,48.01,46.25,46.55,2518988,0
+Z.US,D,20230608,000000,46.6,46.98,46.21,46.51,1632277,0
+Z.US,D,20230609,000000,46.6,47,44.54,44.83,2741629,0
+Z.US,D,20230612,000000,44.84,45.08,44.4501,45.06,1837859,0
+Z.US,D,20230613,000000,44.94,45.86,44.7401,45.83,2568390,0
+Z.US,D,20230614,000000,46.01,47.055,45.21,46.12,2248135,0
+Z.US,D,20230615,000000,45.86,48.38,45.7667,48.16,4367377,0
+Z.US,D,20230616,000000,48.43,48.45,46.44,46.68,10276598,0
+Z.US,D,20230620,000000,46.67,48.92,46.6,47.87,3859377,0
+Z.US,D,20230621,000000,47.81,48.95,47.43,48.71,2750616,0
+Z.US,D,20230622,000000,48.72,49.39,47.89,48.81,2048884,0
+Z.US,D,20230623,000000,48.41,48.61,47.14,48.07,1920384,0
+Z.US,D,20230626,000000,48.58,49.67,47.9,49.3,1786217,0
+Z.US,D,20230627,000000,49.64,51.5736,48.65,51.13,3491715,0
+Z.US,D,20230628,000000,50.97,53.23,50.65,52.53,3944527,0
+Z.US,D,20230629,000000,52.38,52.38,49.92,50.17,2398072,0
+Z.US,D,20230630,000000,50.9,51.525,49.94,50.26,2746534,0
+Z.US,D,20230703,000000,50.45,51.61,50.22,51.53,1172253,0
+Z.US,D,20230705,000000,50.85,51.191,48.58,49.48,3047899,0
+Z.US,D,20230706,000000,48.73,48.82,47.19,47.56,2645394,0
+Z.US,D,20230707,000000,47.52,48.56,47.5,47.82,2190333,0
+Z.US,D,20230710,000000,47.25,48.65,47.02,47.91,1803770,0
+Z.US,D,20230711,000000,50.64,53.21,50.09,52.28,8453852,0
+Z.US,D,20230712,000000,53.29,54.4444,52.5,52.9,3384510,0
+Z.US,D,20230713,000000,53.23,54.53,53.1622,54.17,2931566,0
+Z.US,D,20230714,000000,54.21,54.61,52.755,53.23,2900316,0
+Z.US,D,20230717,000000,53.05,53.85,52.69,53.75,1613019,0
+Z.US,D,20230718,000000,54.06,54.68,53.7,54.44,1837101,0
+Z.US,D,20230719,000000,54.74,55.2,54.1,54.64,5124363,0
+Z.US,D,20230720,000000,53.91,54.64,52.37,52.77,2168824,0
+Z.US,D,20230721,000000,53.17,53.5,52.1,52.42,1427325,0
+Z.US,D,20230724,000000,52.59,54.07,52.48,53.54,2098484,0
+Z.US,D,20230725,000000,53.49,54.24,53.23,53.29,1213263,0
+Z.US,D,20230726,000000,53.77,53.91,52.72,53.65,1336038,0
+Z.US,D,20230727,000000,54,54.46,52.045,52.17,1647252,0
+Z.US,D,20230728,000000,53.28,53.75,52.67,53.51,1311318,0
+Z.US,D,20230731,000000,54.08,55,53.98,54.16,2206251,0
+Z.US,D,20230801,000000,53.45,55.75,52.91,55.32,3141729,0
+Z.US,D,20230802,000000,54,55.31,53.7,54.23,3924557,0
+Z.US,D,20230803,000000,51.87,55.27,51.174,55,3932613,0
+Z.US,D,20230804,000000,54.66,57.19,53.775,56.33,5270709,0
+Z.US,D,20230807,000000,56.43,56.43,54.635,55.99,2574354,0
+Z.US,D,20230808,000000,54.85,57.03,54.69,56.78,2735872,0
+Z.US,D,20230809,000000,56.9,57.0499,55.55,56.17,2328027,0
+Z.US,D,20230810,000000,56.87,56.95,55.05,55.9,2097719,0
+Z.US,D,20230811,000000,54.97,56.35,54.64,56.33,2075142,0
+Z.US,D,20230814,000000,55.71,56.415,55.51,56.29,1871396,0
+Z.US,D,20230815,000000,55.8,56.3599,54.53,54.77,2151341,0
+Z.US,D,20230816,000000,54.41,54.71,51.53,51.57,4443729,0
+Z.US,D,20230817,000000,51.61,52.37,50.68,50.68,4340631,0
+Z.US,D,20230818,000000,49.87,51.085,49.63,50.87,2754377,0
+Z.US,D,20230821,000000,50.84,51.32,49.03,49.13,2195322,0
+Z.US,D,20230822,000000,49.66,50.46,49.37,49.9,2604611,0
+Z.US,D,20230823,000000,49.65,50.875,49.3201,50.08,1867584,0
+Z.US,D,20230824,000000,50.13,50.61,49.09,50.16,2326664,0
+Z.US,D,20230825,000000,50.14,50.8,49.37,49.97,1895912,0
+Z.US,D,20230828,000000,50.09,51.0438,50.03,50.49,2402111,0
+Z.US,D,20230829,000000,50.5,51.79,50.2707,50.98,1564458,0
+Z.US,D,20230830,000000,50.97,53.1,50.82,52.5,2311923,0
+Z.US,D,20230831,000000,52.63,53.08,52.14,52.16,2638526,0
+Z.US,D,20230901,000000,52.5,53.33,52.15,52.52,1523373,0
+Z.US,D,20230905,000000,52.2,52.98,51.82,52.38,1913595,0
+Z.US,D,20230906,000000,52.38,52.67,51.44,52.05,1715131,0
+Z.US,D,20230907,000000,51.49,51.72,50.67,51.62,1605735,0
+Z.US,D,20230908,000000,51.74,52.1,50.17,50.91,1620138,0
+Z.US,D,20230911,000000,51.19,51.7,51.05,51.09,988250,0
+Z.US,D,20230912,000000,50.84,52.1,50.49,51.82,1710333,0
+Z.US,D,20230913,000000,51.94,52.2,49.78,49.86,2014374,0
+Z.US,D,20230914,000000,50.04,50.37,48.71,48.81,2808215,0
+Z.US,D,20230915,000000,48.36,48.5036,46.97,47.43,7054696,0
+Z.US,D,20230918,000000,47.34,47.77,46.738,47.15,3067802,0
+Z.US,D,20230919,000000,46.99,47.54,46.78,47.37,1908973,0
+Z.US,D,20230920,000000,47.59,48.9399,47.37,47.78,2225344,0
+Z.US,D,20230921,000000,46.83,46.99,45.93,46.03,2502518,0
+Z.US,D,20230922,000000,46.37,46.86,45.02,45.22,2055857,0
+Z.US,D,20230925,000000,45.01,45.75,44.892,45.46,1716970,0
+Z.US,D,20230926,000000,45.19,45.75,45.06,45.35,2231441,0
+Z.US,D,20230927,000000,45.51,46.38,45.13,46.08,4044180,0
+Z.US,D,20230928,000000,46.16,46.76,45.84,46.57,1633917,0
+Z.US,D,20230929,000000,47.56,47.92,45.91,46.16,1801147,0
+Z.US,D,20231002,000000,46.14,46.43,45.425,45.64,1801811,0
+Z.US,D,20231003,000000,45.01,45.51,42.32,42.61,3543358,0
+Z.US,D,20231004,000000,42.76,44.08,42.485,43.84,2086146,0
+Z.US,D,20231005,000000,43.76,44.06,42.75,43.77,1566079,0
+Z.US,D,20231006,000000,43.02,44.91,42.91,43.985,1982527,0
+Z.US,D,20231009,000000,43.53,44.07,43.03,43.715,1165987,0
+Z.US,D,20231010,000000,43.85,45.35,43.8,45.31,2011281,0
+Z.US,D,20231011,000000,45.52,45.96,44.74,45.04,912151,0
+Z.US,D,20231012,000000,44.95,45.15,43.16,43.53,1717181,0
+Z.US,D,20231013,000000,43.78,43.78,42.27,42.8,2735985,0
+Z.US,D,20231016,000000,42.88,43.44,42.4201,42.53,1800631,0
+Z.US,D,20231017,000000,42.05,43.03,42.05,42.46,2961706,0
+Z.US,D,20231018,000000,42.28,42.32,40.695,40.97,2761474,0
+Z.US,D,20231019,000000,41.28,41.425,39.375,39.39,2877829,0
+Z.US,D,20231020,000000,39.33,39.54,38.87,38.96,2611140,0
+Z.US,D,20231023,000000,38.54,39.74,38.31,38.48,2564314,0
+Z.US,D,20231024,000000,38.97,40.13,38.955,39.37,2243444,0
+Z.US,D,20231025,000000,38.7,38.89,37.805,38.19,3755113,0
+Z.US,D,20231026,000000,37.99,38.36,37.46,38.05,3368736,0
+Z.US,D,20231027,000000,38.03,38.73,37.45,38.6,2949829,0
+Z.US,D,20231030,000000,38.6,39.13,38.38,38.97,2240122,0
+Z.US,D,20231031,000000,39.18,39.45,35,36.25,12604148,0
+Z.US,D,20231101,000000,36.06,36.54,35.465,36.46,6345533,0
+Z.US,D,20231102,000000,37.34,37.5,33.8,35.5,8740682,0
+Z.US,D,20231103,000000,36.68,38.28,36.52,37.69,7021193,0
+Z.US,D,20231106,000000,37.43,37.54,36.41,37.11,3307556,0
+Z.US,D,20231107,000000,37.04,38.25,36.81,38.01,3829422,0
+Z.US,D,20231108,000000,38.02,38.54,37.7,37.78,2983996,0
+Z.US,D,20231109,000000,38.11,38.14,36.115,36.16,3427052,0
+Z.US,D,20231110,000000,36.43,36.78,35.9201,36.7,2187432,0
+Z.US,D,20231113,000000,36.39,36.4799,35.44,35.71,2400729,0
+Z.US,D,20231114,000000,37.37,40.87,37.36,40.08,6942351,0
+Z.US,D,20231115,000000,40.1,41.33,39.73,40.54,5903339,0
+Z.US,D,20231116,000000,40.37,40.87,39.77,40.71,3160407,0
+Z.US,D,20231117,000000,40.77,40.86,38.4201,39.09,3963537,0
+Z.US,D,20231120,000000,39.09,39.44,38.34,38.69,2732609,0
+Z.US,D,20231121,000000,38.53,38.58,37.63,38.34,3682044,0
+Z.US,D,20231122,000000,38.7,40.03,38.65,39.76,4364582,0
+Z.US,D,20231124,000000,39.49,40.555,39.49,40.01,1091411,0
+Z.US,D,20231127,000000,39.97,41.33,39.8,41.1,3874861,0
+Z.US,D,20231128,000000,40.9,42.03,40.37,41.92,3471568,0
+Z.US,D,20231129,000000,42.37,43.94,42.07,42.29,3203300,0
+Z.US,D,20231130,000000,42.42,42.5,40.67,40.94,3801143,0
+Z.US,D,20231201,000000,40.87,43.618,40.85,43.36,3639377,0
+Z.US,D,20231204,000000,43.22,44.41,43.1001,44.09,3486128,0
+Z.US,D,20231205,000000,43.82,44.64,43.42,44.29,2222241,0
+Z.US,D,20231206,000000,44.57,45.765,44.31,45.09,2685921,0
+Z.US,D,20231207,000000,45.09,46.82,44.76,46.73,3349582,0
+Z.US,D,20231208,000000,46.02,46.98,45.73,46.41,2533359,0
+Z.US,D,20231211,000000,45.99,46.23,45.07,45.55,2267141,0
+Z.US,D,20231212,000000,46.81,47.62,45.73,47.26,6350293,0
+Z.US,D,20231213,000000,47.4,52.25,47.35,52,8333668,0
+Z.US,D,20231214,000000,53.72,56.05,53.4715,55.57,12986240,0
+Z.US,D,20231215,000000,55.38,56.08,54.36,55.8,8314933,0
+Z.US,D,20231218,000000,55.79,56.62,55.05,56.27,5971423,0
+Z.US,D,20231219,000000,56.75,58.78,56.73,57.85,5269440,0
+Z.US,D,20231220,000000,57.61,59.2,56.26,56.86,5021790,0
+Z.US,D,20231221,000000,58.49,59.8595,58.32,58.75,7965408,0
+Z.US,D,20231222,000000,59.04,59.29,58.4,58.79,2631477,0
+Z.US,D,20231226,000000,59.1,59.1,58.31,58.68,2753785,0
+Z.US,D,20231227,000000,59,59.6843,58.57,59.47,2038035,0
+Z.US,D,20231228,000000,59.1,59.23,58.42,58.85,2872764,0
+Z.US,D,20231229,000000,58.7,59.475,57.72,57.86,3185548,0
+Z.US,D,20240102,000000,56.9,58.47,56.41,57.25,5229330,0
+Z.US,D,20240103,000000,56.12,56.23,54.58,55.23,4799851,0
+Z.US,D,20240104,000000,54.72,54.99,53.91,54.16,3334665,0
+Z.US,D,20240105,000000,53.62,55.17,53.345,53.71,3605997,0
+Z.US,D,20240108,000000,54.1,56.05,54.1,55.67,2234499,0
+Z.US,D,20240109,000000,55.15,55.91,54.96,55.44,1380356,0
+Z.US,D,20240110,000000,54.46,55.13,53.8,54.6,3403976,0
+Z.US,D,20240111,000000,54.13,54.6,51.95,54.19,3013260,0
+Z.US,D,20240112,000000,54.69,54.99,53.4,53.5,1676270,0
+Z.US,D,20240116,000000,52.62,52.88,51.53,52.46,3210959,0
+Z.US,D,20240117,000000,51.44,52.04,50.6,51.92,3869604,0
+Z.US,D,20240118,000000,52.37,52.735,51.68,52.54,2004004,0
+Z.US,D,20240119,000000,52.51,54.46,52.02,54.39,3145698,0
+Z.US,D,20240122,000000,55.12,56.78,54.91,55.53,3097715,0
+Z.US,D,20240123,000000,56.12,56.34,53.85,54.85,2463365,0
+Z.US,D,20240124,000000,55.8,56.29,54.19,54.34,2248595,0
+Z.US,D,20240125,000000,54.54,55.44,54.48,55.09,3117048,0
+Z.US,D,20240126,000000,55.81,57.5177,55.75,56.55,2735529,0
+Z.US,D,20240129,000000,56.69,58.49,56.54,58.41,3244838,0
+Z.US,D,20240130,000000,58.54,58.81,57.26,57.45,2163975,0
+Z.US,D,20240131,000000,57,59.4,56.555,56.84,3442199,0
+Z.US,D,20240201,000000,57.36,58.84,57.36,58.36,5661880,0
+Z.US,D,20240202,000000,57.21,58.03,55.8225,57.65,2755974,0
+Z.US,D,20240205,000000,56.8,57.29,55.24,56.09,3419207,0
+Z.US,D,20240206,000000,56.09,57.27,55.815,57.06,2360356,0
+Z.US,D,20240207,000000,57.61,57.65,56.16,57.25,2121181,0
+Z.US,D,20240208,000000,57.25,57.49,56.15,56.28,2544772,0
+Z.US,D,20240209,000000,56.05,56.2163,53.875,54.95,4125334,0
+Z.US,D,20240212,000000,55.35,56.57,55.02,55.48,4991372,0
+Z.US,D,20240213,000000,53,54.47,52.6,53.88,4880802,0
+Z.US,D,20240214,000000,57.4,61.13,56.81,58.06,11344445,0
+Z.US,D,20240215,000000,58.69,58.96,56.6,57.92,5400399,0
+Z.US,D,20240216,000000,56.05,56.37,54.5,54.8,5721348,0
+Z.US,D,20240220,000000,54.05,54.49,53.03,53.52,4810068,0
+Z.US,D,20240221,000000,52.81,53.95,52.76,53.78,3536867,0
+Z.US,D,20240222,000000,54.16,54.49,53.11,53.22,2615935,0
+Z.US,D,20240223,000000,53.39,53.84,52.91,53.53,2633063,0
+Z.US,D,20240226,000000,53.39,54.6,53.33,53.67,4780585,0
+Z.US,D,20240227,000000,54.22,55.15,53.53,54.84,3544970,0
+Z.US,D,20240228,000000,54.05,55.94,53.95,55.24,2438635,0
+Z.US,D,20240229,000000,56.11,57.3299,55.24,56.15,3179699,0
+Z.US,D,20240301,000000,56.25,57.51,55.91,57.1,2916405,0
+Z.US,D,20240304,000000,57.78,58.14,56.56,57.34,3046087,0
+Z.US,D,20240305,000000,56.05,56.5,53.6,54.49,4489060,0
+Z.US,D,20240306,000000,55.03,56.9289,54.76,56.21,3285775,0
+Z.US,D,20240307,000000,57,57,55.2366,55.94,2177890,0
+Z.US,D,20240308,000000,56.48,58.68,56.19,57.88,2713161,0
+Z.US,D,20240311,000000,57.64,57.775,56.47,56.93,2152248,0
+Z.US,D,20240312,000000,57.29,57.5899,56.0401,56.55,1924290,0
+Z.US,D,20240313,000000,56.39,58.43,55.84,55.98,3230226,0
+Z.US,D,20240314,000000,55.85,56.48,54.47,55.15,2636317,0
+Z.US,D,20240315,000000,54.6,55.48,46.27,47.71,23332686,0
+Z.US,D,20240318,000000,48,48.94,45.16,47.67,13035471,0
+Z.US,D,20240319,000000,47.82,49.57,47.53,48.15,6886594,0
+Z.US,D,20240320,000000,47.91,49.46,47.57,48.93,3864305,0
+Z.US,D,20240321,000000,49.66,51.54,49.22,51.25,8711424,0
+Z.US,D,20240322,000000,50.99,52.12,50.29,50.83,3487623,0
+Z.US,D,20240325,000000,50.94,51.46,48.915,49.31,4020157,0
+Z.US,D,20240326,000000,49.62,50.42,48.82,48.9,2646514,0
+Z.US,D,20240327,000000,49.53,50.46,49.281,50.38,2450032,0
+Z.US,D,20240328,000000,50.17,50.73,48.7,48.78,4895668,0
+Z.US,D,20240401,000000,48.93,49.95,47.82,48.22,2891322,0
+Z.US,D,20240402,000000,47.45,47.45,46.23,46.86,5055726,0
+Z.US,D,20240403,000000,46.86,47.155,46.43,46.74,2470399,0
+Z.US,D,20240404,000000,47.19,48.085,46.59,46.82,2294628,0
+Z.US,D,20240405,000000,46.38,47.39,45.26,47.22,3958197,0
+Z.US,D,20240408,000000,47.52,47.9299,46.36,47.7,2017303,0
+Z.US,D,20240409,000000,47.958,48.155,47.2172,47.99,2332207,0
+Z.US,D,20240410,000000,46.18,46.47,44.92,45.13,4127380,0
+Z.US,D,20240411,000000,45.52,45.89,44.69,45.26,2648258,0
+Z.US,D,20240412,000000,45.08,45.25,44.31,44.42,2302201,0
+Z.US,D,20240415,000000,44.85,44.85,43.0219,43.15,3220852,0
+Z.US,D,20240416,000000,43.06,43.42,42.3437,43.33,4470118,0
+Z.US,D,20240417,000000,43.63,43.88,42.51,42.54,2937000,0
+Z.US,D,20240418,000000,42.72,42.88,41.765,41.81,3304284,0
+Z.US,D,20240419,000000,41.65,42.32,41.5,41.83,3736206,0
+Z.US,D,20240422,000000,42.14,42.4,41.2,42.24,3828313,0
+Z.US,D,20240423,000000,42.54,44.03,42.37,43.63,3378989,0
+Z.US,D,20240424,000000,43.64,44.73,43.24,43.43,2669011,0
+Z.US,D,20240425,000000,42.21,43.52,42.09,42.95,2624732,0
+Z.US,D,20240426,000000,43.01,44.245,42.67,43.67,3002331,0
+Z.US,D,20240429,000000,43.88,44.45,43.35,43.65,2667391,0
+Z.US,D,20240430,000000,43.37,43.7816,42.54,42.57,2974097,0
+Z.US,D,20240501,000000,42.59,43.41,41.63,41.89,5713036,0
+Z.US,D,20240502,000000,40.22,40.26,38.4501,39.84,11237723,0
+Z.US,D,20240503,000000,41.265,42.405,40.5,40.69,5361323,0
+Z.US,D,20240506,000000,41.08,41.81,40.76,41.7,4480338,0
+Z.US,D,20240507,000000,41.86,43.49,41.8088,43.12,6777535,0
+Z.US,D,20240508,000000,42.75,43.07,41.615,41.65,3139568,0
+Z.US,D,20240509,000000,41.86,43.135,41.75,43.08,3022695,0
+Z.US,D,20240510,000000,43.09,43.23,42.17,42.36,2713815,0
+Z.US,D,20240513,000000,42.7,43.43,42.44,42.84,1964461,0
+Z.US,D,20240514,000000,43.43,45.77,43.34,44.7,5521255,0
+Z.US,D,20240515,000000,46,46.05,43.84,45.13,5527431,0
+Z.US,D,20240516,000000,45,45.0299,44.39,44.75,2937910,0
+Z.US,D,20240517,000000,44.79,44.965,43.81,44.1,2857747,0
+Z.US,D,20240520,000000,44,44.36,43.135,43.17,1738237,0
+Z.US,D,20240521,000000,42.9,42.9,42.3,42.33,2111952,0
+Z.US,D,20240522,000000,42.1,42.28,41.23,41.52,3093810,0
+Z.US,D,20240523,000000,41.55,41.76,39.86,39.88,3817568,0
+Z.US,D,20240524,000000,40.15,40.585,39.625,39.67,1814816,0
+Z.US,D,20240528,000000,40,40.56,39.535,39.76,2045025,0
+Z.US,D,20240529,000000,39.05,39.95,39.05,39.27,2866601,0
+Z.US,D,20240530,000000,39.39,39.82,39.2,39.21,2754478,0
+Z.US,D,20240531,000000,39.85,41,39.48,40.95,5228383,0
+Z.US,D,20240603,000000,41.16,41.77,40.61,41.71,3709691,0
+Z.US,D,20240604,000000,41.62,42.87,41.55,41.92,4199788,0
+Z.US,D,20240605,000000,41.96,42.928,41.77,42.79,2241177,0
+Z.US,D,20240606,000000,42.57,43.03,42.32,42.68,1583664,0
+Z.US,D,20240607,000000,41.72,42.76,41.29,42.63,4291111,0
+Z.US,D,20240610,000000,42.2,44.22,42.2,43.5,4882438,0
+Z.US,D,20240611,000000,43.33,43.42,42.43,42.81,3735369,0
+Z.US,D,20240612,000000,45.52,48.83,45.5,48.51,14071889,0
+Z.US,D,20240613,000000,48.42,48.93,47.6,48.5,6349679,0
+Z.US,D,20240614,000000,48.72,48.87,47.46,48,3650522,0
+Z.US,D,20240617,000000,47.79,48,46.78,46.81,2859051,0
+Z.US,D,20240618,000000,47,49.16,46.8,49.02,4630892,0
+Z.US,D,20240620,000000,49,49.45,47.815,48.83,3011891,0
+Z.US,D,20240621,000000,48.82,49.0967,48.4501,48.91,5506346,0
+Z.US,D,20240624,000000,48.91,49.55,46.7711,47.02,4018388,0
+Z.US,D,20240625,000000,46.93,47.4,45.64,45.99,4416997,0
+Z.US,D,20240626,000000,45.57,46.67,45.41,46.5,3609389,0
+Z.US,D,20240627,000000,46.5,47.1,46.3,46.8,2612287,0
+Z.US,D,20240628,000000,47.1,47.74,45.97,46.39,3580867,0
+Z.US,D,20240701,000000,46.27,46.27,44.6835,45.64,4082678,0
+Z.US,D,20240702,000000,45.89,45.89,44.62,44.83,3190077,0
+Z.US,D,20240703,000000,44.9,46.62,44.67,45.8,1904613,0
+Z.US,D,20240705,000000,45.8,46.5,45.42,46.23,1744036,0
+Z.US,D,20240708,000000,46.32,47.19,45.25,46.86,2985018,0
+Z.US,D,20240709,000000,46.85,48.06,46.175,47.94,2852774,0
+Z.US,D,20240710,000000,48.39,48.56,46.369,47.35,2466655,0
+Z.US,D,20240711,000000,48.64,49.82,48.365,49.4,4065982,0
+Z.US,D,20240712,000000,49.94,50.82,49.04,50.28,3696210,0
+Z.US,D,20240715,000000,50.36,51.93,49.711,51.64,3001665,0
+Z.US,D,20240716,000000,52,54.075,51.88,54.02,5272760,0
+Z.US,D,20240717,000000,53.03,54.275,52.68,52.72,4027093,0
+Z.US,D,20240718,000000,52.5,53.615,50.5,50.97,3267417,0
+Z.US,D,20240719,000000,50.92,51.14,50.05,50.41,2729522,0
+Z.US,D,20240722,000000,50.7,51.69,50.415,51.55,2693515,0
+Z.US,D,20240723,000000,51.14,52.32,50.98,51.25,3813200,0
+Z.US,D,20240724,000000,50.88,51.42,47.362,47.5,4466263,0
+Z.US,D,20240725,000000,47.41,49.43,47.14,48.47,3841344,0
+Z.US,D,20240726,000000,49.69,50.46,48.58,49.29,2617914,0
+Z.US,D,20240729,000000,49.5,50.27,48.8877,49.14,2097480,0
+Z.US,D,20240730,000000,49.38,49.46,48.2804,49.25,2737173,0
+Z.US,D,20240731,000000,49.7,50.8,48.6,48.7,3946130,0
+Z.US,D,20240801,000000,49.5,49.54,45.115,45.56,3842311,0
+Z.US,D,20240802,000000,44.74,44.845,43.495,44.36,5714905,0
+Z.US,D,20240805,000000,42.62,43.65,41.75,42.83,5628778,0
+Z.US,D,20240806,000000,43.14,43.48,42.37,42.41,3295070,0
+Z.US,D,20240807,000000,42.49,43.8,41.67,41.77,7188774,0
+Z.US,D,20240808,000000,48.33,50.405,46.75,49.4,12987920,0
+Z.US,D,20240809,000000,49.82,52.04,49.63,51.92,5964574,0
+Z.US,D,20240812,000000,52,52.03,50.59,51.04,3423593,0
+Z.US,D,20240813,000000,51.77,53.59,51.16,53.41,3403166,0
+Z.US,D,20240814,000000,53.75,54.13,51.94,53.62,3778854,0
+Z.US,D,20240815,000000,53.72,54.19,52.6,53.33,3231920,0
+Z.US,D,20240816,000000,52.54,53.685,52.45,53.6,3245387,0
+Z.US,D,20240819,000000,53.55,55.72,53.3401,55.6,3553512,0
+Z.US,D,20240820,000000,55.595,56.52,54.22,54.61,3544085,0
+Z.US,D,20240821,000000,55.13,55.29,53.9301,54.75,2991503,0
+Z.US,D,20240822,000000,55,55.295,53.45,53.57,3492183,0
+Z.US,D,20240823,000000,53.98,57.08,53.81,56.35,5370629,0
+Z.US,D,20240826,000000,56.56,58.29,56.56,57.53,5418402,0
+Z.US,D,20240827,000000,56.74,57.54,55.7,57.32,3226942,0
+Z.US,D,20240828,000000,56.89,57.11,55.73,56.36,2444341,0
+Z.US,D,20240829,000000,56.78,56.9525,55.79,55.87,2375664,0
+Z.US,D,20240830,000000,56.3,56.4,54.6005,55.3,2946141,0
+Z.US,D,20240903,000000,54.87,56.26,53.52,54.01,2962600,0
+Z.US,D,20240904,000000,53.56,54.7,53.09,53.84,2133983,0
+Z.US,D,20240905,000000,54.09,54.79,53.445,53.61,1758932,0
+Z.US,D,20240906,000000,54.15,55.42,52.86,53.32,2531063,0
+Z.US,D,20240909,000000,53.44,54.44,53.034,54.08,2202712,0
+Z.US,D,20240910,000000,54.23,56.26,53.675,56.18,3145351,0
+Z.US,D,20240911,000000,55.68,56.29,53.9,55.96,2681687,0
+Z.US,D,20240912,000000,56.11,56.82,55.46,56.64,2144538,0
+Z.US,D,20240913,000000,57.07,60.18,56.82,59.74,5744388,0
+Z.US,D,20240916,000000,61.06,63.05,60.355,62.59,5606235,0
+Z.US,D,20240917,000000,63.33,64.24,61.92,62.81,4527449,0
+Z.US,D,20240918,000000,63.09,67.6,61.92,65.11,7549782,0
+Z.US,D,20240919,000000,66.82,68.73,66.15,67.84,4972329,0
+Z.US,D,20240920,000000,68.45,68.4999,66.2,67.09,5320464,0
+Z.US,D,20240923,000000,67.93,67.93,65.35,65.52,2979858,0
+Z.US,D,20240924,000000,65.49,67.34,65.2434,67.26,2153149,0
+Z.US,D,20240925,000000,67.03,67.4352,65.75,66.32,2801354,0
+Z.US,D,20240926,000000,67.22,67.26,65.34,65.53,3153267,0
+Z.US,D,20240927,000000,66.46,66.8,64.84,65.48,1776840,0
+Z.US,D,20240930,000000,65.1,66.01,63.26,63.85,3403112,0
+Z.US,D,20241001,000000,64.11,65.2954,63,64.65,2278675,0
+Z.US,D,20241002,000000,64.27,64.42,63.02,63.56,2068997,0
+Z.US,D,20241003,000000,63.01,63.835,62.43,63.77,2534942,0
+Z.US,D,20241004,000000,63.97,64.9858,62.21,62.78,3416923,0
+Z.US,D,20241007,000000,62.28,62.395,60.04,60.76,3462580,0
+Z.US,D,20241008,000000,60.93,63.45,60.93,62.26,2730032,0
+Z.US,D,20241009,000000,61.83,62.42,59.83,60.42,7637568,0
+Z.US,D,20241010,000000,59.38,60.91,59.19,60.6,2557660,0
+Z.US,D,20241011,000000,60.49,62.81,60.485,62.75,2468349,0
+Z.US,D,20241014,000000,62.79,63.09,61.9,62.78,1824471,0
+Z.US,D,20241015,000000,63.05,64.19,62.47,63.38,3645157,0
+Z.US,D,20241016,000000,63.76,64.34,63.16,63.59,1976648,0
+Z.US,D,20241017,000000,62.96,63.36,61.123,62.63,2559912,0
+Z.US,D,20241018,000000,62.6,64.1,61.82,63.71,2032841,0
+Z.US,D,20241021,000000,63.52,64.82,61.49,62.94,2437301,0
+Z.US,D,20241022,000000,63,64.03,60.57,60.67,2474398,0
+Z.US,D,20241023,000000,60.57,61.48,59.5,59.56,2584694,0
+Z.US,D,20241024,000000,59.81,60.96,59.54,59.79,1808445,0
+Z.US,D,20241025,000000,60.335,61.1,59.55,59.65,2805545,0
+Z.US,D,20241028,000000,60.39,60.73,59.62,59.79,2090047,0
+Z.US,D,20241029,000000,59.109,59.109,57.0008,58.32,3333891,0
+Z.US,D,20241030,000000,58.72,60.33,58.71,59.68,2837093,0
+Z.US,D,20241031,000000,59.58,60.58,59.24,60.09,2747924,0
+Z.US,D,20241101,000000,60.51,61.5,59.44,59.8,2766631,0
+Z.US,D,20241104,000000,59.83,62.74,59.7927,60.61,2894472,0
+Z.US,D,20241105,000000,60.33,62.82,60.305,62.8,2624622,0
+Z.US,D,20241106,000000,61.17,62.77,57.51,58.68,6997754,0
+Z.US,D,20241107,000000,68.545,74.05,67.935,72.63,11628249,0
+Z.US,D,20241108,000000,72.08,74.55,69.65,73.89,4988788,0
+Z.US,D,20241111,000000,74.12,75.92,73.35,75.79,3119729,0
+Z.US,D,20241112,000000,75.5,76.69,73.96,74.35,3166177,0
+Z.US,D,20241113,000000,75.064,75.8569,72.9,74.67,3077703,0
+Z.US,D,20241114,000000,74,75.2,73.6,74.31,2630952,0
+Z.US,D,20241115,000000,73.05,73.9,72.02,73.04,2931786,0
+Z.US,D,20241118,000000,72.59,73.43,72.2,73.32,1968737,0
+Z.US,D,20241119,000000,73,75.42,72.765,75.25,3575684,0
+Z.US,D,20241120,000000,75.35,78.3299,75.34,77.88,4073722,0
+Z.US,D,20241121,000000,78.13,82.6784,77.3,82.15,5310559,0
+Z.US,D,20241122,000000,81.88,84.75,81.677,83.77,3351773,0
+Z.US,D,20241125,000000,84.97,86.3699,83.32,84.34,4239288,0
+Z.US,D,20241126,000000,82.67,85.75,82.57,84.85,2350838,0
+Z.US,D,20241127,000000,84.75,85.99,84.175,85.45,2114522,0
+Z.US,D,20241129,000000,86.26,86.88,84.58,84.71,1379843,0
+Z.US,D,20241202,000000,84.51,84.9,83.22,83.7,2173661,0
+Z.US,D,20241203,000000,83.5,84.7,82.77,83.97,2621338,0
+Z.US,D,20241204,000000,83.82,84.24,81.83,82.49,3108221,0
+Z.US,D,20241205,000000,82.72,83.49,81.19,81.3,1691790,0
+Z.US,D,20241206,000000,82.19,83.75,81.96,82.22,2445595,0
+Z.US,D,20241209,000000,82.32,83.27,81.87,82.04,2316689,0
+Z.US,D,20241210,000000,81.33,83.2453,81.33,82.02,2164925,0
+Z.US,D,20241211,000000,82.37,83.13,81.75,81.87,2298772,0
+Z.US,D,20241212,000000,81.25,82.16,79.9,80.33,2899486,0
+Z.US,D,20241213,000000,80.33,81.05,79.48,79.93,2121843,0
+Z.US,D,20241216,000000,80.66,81.78,80.32,81.64,3515409,0
+Z.US,D,20241217,000000,81.73,82.99,80.2113,80.77,1965492,0
+Z.US,D,20241218,000000,81.28,81.61,75.07,75.47,2624891,0
+Z.US,D,20241219,000000,76.37,77.21,74.62,74.69,3466364,0
+Z.US,D,20241220,000000,74.53,77.9,74.13,77.09,4294798,0
+Z.US,D,20241223,000000,77,77.77,75.83,76.69,1464442,0
+Z.US,D,20241224,000000,76.91,77.2551,75.97,77.21,749991,0
+Z.US,D,20241226,000000,76.34,77.53,75.8675,76.99,944020,0
+Z.US,D,20241227,000000,76.54,76.88,75.53,76.18,1320502,0
+Z.US,D,20241230,000000,75.25,75.42,74.28,74.61,1734172,0
+Z.US,D,20241231,000000,75.21,75.425,73.85,74.05,2996836,0
+Z.US,D,20250102,000000,74.71,74.71,72.22,73.14,2121752,0
+Z.US,D,20250103,000000,73.61,74.68,72.83,74.64,2154528,0
+Z.US,D,20250106,000000,75.24,76.29,74.9,75.46,1531476,0
+Z.US,D,20250107,000000,75.72,75.9315,72.26,72.72,2125638,0
+Z.US,D,20250108,000000,72.36,72.41,70.34,71.07,3836902,0
+Z.US,D,20250110,000000,69.68,71.45,69.02,71.23,2267719,0
+Z.US,D,20250113,000000,70.45,70.94,69.09,70.83,3452464,0
+Z.US,D,20250114,000000,71.55,72.57,70.8862,71.84,2068710,0
+Z.US,D,20250115,000000,75.47,77.33,74.745,75.32,4085304,0
+Z.US,D,20250116,000000,75.08,77.04,74.64,76.52,2056844,0
+Z.US,D,20250117,000000,77.97,78.54,76.96,77.86,2853870,0
+Z.US,D,20250121,000000,78.97,79.08,77.58,78.08,2466944,0
+Z.US,D,20250122,000000,78.26,79.79,78.23,79.09,1666789,0
+Z.US,D,20250123,000000,78.48,80.03,78.3,79.91,1891062,0
+Z.US,D,20250124,000000,79.99,80.745,79.69,80,1348374,0
+Z.US,D,20250127,000000,78.8,81.31,78.53,81.26,1858800,0
+Z.US,D,20250128,000000,80.93,84.98,80.93,84.16,2210757,0
+Z.US,D,20250129,000000,84.32,84.42,81.7,82.7,2152012,0
+Z.US,D,20250130,000000,83.99,85,83.69,83.92,2193578,0
+Z.US,D,20250131,000000,83.36,84.275,81.89,82.22,1911923,0
+Z.US,D,20250203,000000,81.61,82.7178,80.5127,82.26,3385115,0
+Z.US,D,20250204,000000,81.92,84.84,81.92,84.45,2691615,0
+Z.US,D,20250205,000000,84.89,86,84.532,85.9,1962228,0
+Z.US,D,20250206,000000,86.57,87.955,85.94,87,1566924,0
+Z.US,D,20250207,000000,86.98,88.15,85.6,87.32,2478285,0
+Z.US,D,20250210,000000,87.89,88.76,87.32,87.97,2515444,0
+Z.US,D,20250211,000000,87.65,89.39,85.8001,86.32,4474041,0
+Z.US,D,20250212,000000,76.255,80.16,71.6,78.21,15278913,0
+Z.US,D,20250213,000000,77.44,78.95,76.745,78.71,5768805,0
+Z.US,D,20250214,000000,78.7,80.08,77.44,79.97,2517078,0
+Z.US,D,20250218,000000,79.97,81.51,79.65,80.58,2014684,0
+Z.US,D,20250219,000000,80.09,82.18,79.61,79.83,2885612,0
+Z.US,D,20250220,000000,79.62,80.5,76.905,78.34,2171050,0
+Z.US,D,20250221,000000,78.66,78.66,74.38,74.91,3138308,0
+Z.US,D,20250224,000000,74.9,76.61,74.038,75.15,2254274,0
+Z.US,D,20250225,000000,74.84,77.62,74.38,77.34,2623603,0
+Z.US,D,20250226,000000,77.94,79.0776,77.48,78.33,2136752,0
+Z.US,D,20250227,000000,79,79.67,76.045,76.32,2423889,0
+Z.US,D,20250228,000000,76.02,77.12,74.92,76.66,2846242,0
+Z.US,D,20250303,000000,76.88,78.04,73.66,74.28,3398616,0
+Z.US,D,20250304,000000,73.11,76.13,71.37,74.43,3564498,0
+Z.US,D,20250305,000000,74.24,77.205,74.15,76.91,2253414,0
+Z.US,D,20250306,000000,75.65,76.78,73.57,74.07,3022914,0
+Z.US,D,20250307,000000,74.1,76.46,72,75.56,2935369,0
+Z.US,D,20250310,000000,73.005,74.34,70.45,72.26,3189450,0
+Z.US,D,20250311,000000,72.87,73.11,69.55,70.17,3987493,0
+Z.US,D,20250312,000000,72,72.4484,70.38,71.68,2656395,0
+Z.US,D,20250313,000000,71.54,71.94,68.24,68.37,2251954,0
+Z.US,D,20250314,000000,69.9,71.23,69.31,70.58,2287455,0
+Z.US,D,20250317,000000,70.58,71.795,69.71,70.94,2559629,0
+Z.US,D,20250318,000000,70.28,70.7,69.31,69.59,2347264,0
+Z.US,D,20250319,000000,69.25,71.82,68.51,70.57,3119619,0
+Z.US,D,20250320,000000,69.82,73.63,69.66,70.94,3665466,0
+Z.US,D,20250321,000000,70.26,71.7,69.5,71.25,4112284,0
+Z.US,D,20250324,000000,72.44,74.175,71.98,73.65,2592826,0
+Z.US,D,20250325,000000,73.86,74.49,72.71,73.56,2678026,0
+Z.US,D,20250326,000000,73.75,74.36,71.33,71.52,2909725,0
+Z.US,D,20250327,000000,70.84,71.73,70.11,70.35,2054257,0
+Z.US,D,20250328,000000,70.96,70.96,68.26,68.74,1988437,0
+Z.US,D,20250331,000000,67.54,68.9,66.125,68.56,2322412,0
+Z.US,D,20250401,000000,68.66,70.25,68.2,69.77,2122791,0
+Z.US,D,20250402,000000,69.02,71.92,69,71.29,1867364,0
+Z.US,D,20250403,000000,68.405,70,67.0258,68.51,4246204,0
+Z.US,D,20250404,000000,66.75,69.545,64.95,66.54,6648294,0
+Z.US,D,20250407,000000,63.96,68.97,63.18,64.08,6812516,0
+Z.US,D,20250408,000000,67.37,67.37,60,60.89,5236828,0
+Z.US,D,20250409,000000,59.88,66.25,57.51,66.06,9023781,0
+Z.US,D,20250410,000000,64.48,64.64,60.81,61.81,3786996,0
+Z.US,D,20250411,000000,61.17,61.6,59.6,61.16,3230095,0
+Z.US,D,20250414,000000,62.85,62.91,61.44,62.63,2289580,0
+Z.US,D,20250415,000000,62.46,64.39,62.46,64.09,1941437,0
+Z.US,D,20250416,000000,63.25,63.695,61.37,62.47,2843475,0
+Z.US,D,20250417,000000,62.12,63.37,62.08,62.57,1793920,0
+Z.US,D,20250421,000000,62,62.175,60,60.29,2027603,0
+Z.US,D,20250422,000000,61.58,63.6,61.29,62.73,2436969,0
+Z.US,D,20250423,000000,65.1,66.85,64.04,64.28,1909835,0
+Z.US,D,20250424,000000,64.58,66.31,64.385,65.83,1671288,0
+Z.US,D,20250425,000000,65.41,66.949,65.05,66.27,1231565,0
+Z.US,D,20250428,000000,66.09,66.61,65.1901,65.93,2210397,0
+Z.US,D,20250429,000000,65.61,67.48,65.61,67.2,2069268,0
+Z.US,D,20250430,000000,66.2,67.43,65.24,67.33,3288368,0
+Z.US,D,20250501,000000,67.78,68.66,67.29,67.33,1858075,0
+Z.US,D,20250502,000000,68.71,69.17,67.88,68.88,2439887,0
+Z.US,D,20250505,000000,68.24,69,67.84,68.13,1987070,0
+Z.US,D,20250506,000000,67.02,68.285,66.815,67.19,2201202,0
+Z.US,D,20250507,000000,67.42,68.64,67.02,67.88,3669550,0
+Z.US,D,20250508,000000,66.125,69.545,64.79,67.9,4527788,0
+Z.US,D,20250509,000000,67.71,68.46,66.42,67.93,3247166,0
+Z.US,D,20250512,000000,70,71.34,69.53,71.21,3638896,0
+Z.US,D,20250513,000000,71.64,71.88,70.1,70.29,2053190,0
+Z.US,D,20250514,000000,69.66,69.77,68.07,68.26,2912039,0
+Z.US,D,20250515,000000,68.26,68.615,66.94,68.27,1620011,0
+Z.US,D,20250516,000000,68.82,70.235,68.44,69.81,1957662,0
+Z.US,D,20250519,000000,68.02,68.55,67.375,67.79,1705782,0
+Z.US,D,20250520,000000,67.27,68.24,66.96,67.18,1614960,0
+Z.US,D,20250521,000000,66.29,67.22,65.05,65.25,2434600,0
+Z.US,D,20250522,000000,65.5,65.755,64.6019,65.03,3393817,0
+Z.US,D,20250523,000000,64.35,66.34,64.19,66.03,1950378,0
+Z.US,D,20250527,000000,67.17,67.5,66.3,67.01,1631652,0
+Z.US,D,20250528,000000,66.96,67.36,66.57,67.23,961024,0
+Z.US,D,20250529,000000,67.85,68.09,65.745,66.47,1941183,0
+Z.US,D,20250530,000000,66.28,67.31,65.61,67.11,3092169,0
+Z.US,D,20250602,000000,66.33,68.65,65.41,68.36,2403326,0
+Z.US,D,20250603,000000,68.27,69.18,67.52,69.11,1891717,0
+Z.US,D,20250604,000000,69.015,70.32,68.53,70.21,1845972,0
+Z.US,D,20250605,000000,70.21,71.3,69.15,69.8,1460356,0
+Z.US,D,20250606,000000,70.05,70.52,69.52,70.29,1089524,0
+Z.US,D,20250609,000000,70.35,70.5125,69.385,70.28,1256169,0
+Z.US,D,20250610,000000,70.28,71.55,70.03,71.51,1408492,0
+Z.US,D,20250611,000000,71.99,73.21,71.07,71.12,1838205,0
+Z.US,D,20250612,000000,70.45,71.94,70.34,71.77,1498959,0
+Z.US,D,20250613,000000,70.62,71.63,70.08,70.37,1707987,0
+Z.US,D,20250616,000000,71.15,72.07,70.54,70.94,1090411,0
+Z.US,D,20250617,000000,70.25,70.65,67.43,67.63,2628063,0
+Z.US,D,20250618,000000,67.69,68.75,67.1,67.53,1441228,0
+Z.US,D,20250620,000000,67.97,68.8,67.53,68.24,1733727,0
+Z.US,D,20250623,000000,68.26,69.27,67.31,69.06,1713620,0
+Z.US,D,20250624,000000,69.355,71.19,68.43,70.22,1718855,0
+Z.US,D,20250625,000000,69.81,70,68.4,68.45,1281408,0
+Z.US,D,20250626,000000,68.85,69.36,68.01,69.22,1340651,0
+Z.US,D,20250627,000000,69.59,70.5,69.315,69.74,1355796,0
+Z.US,D,20250630,000000,70.36,70.36,68.93,70.05,1894653,0
+Z.US,D,20250701,000000,69.97,71.79,69.14,71.5,3513253,0
+Z.US,D,20250702,000000,71.24,72.51,69.89,71,2040039,0
+Z.US,D,20250703,000000,71.31,73.1299,71.26,72.53,1278389,0
+Z.US,D,20250707,000000,71.86,72.8,71.56,72.39,2138490,0
+Z.US,D,20250708,000000,72.805,72.89,71.07,72.62,2403111,0
+Z.US,D,20250709,000000,73,76.32,72.69,75.51,3845863,0
+Z.US,D,20250710,000000,75.49,79.06,75.32,78.91,4127578,0
+Z.US,D,20250711,000000,78.33,78.605,77.33,78.01,2551363,0
+Z.US,D,20250714,000000,77.91,79.01,77.35,78.87,2755832,0
+Z.US,D,20250715,000000,79.35,79.91,76.57,76.62,2636207,0
+Z.US,D,20250716,000000,77.27,77.79,75.8001,76.95,2128686,0
+Z.US,D,20250717,000000,77.38,78.55,77.01,77.595,2015078,0
+Z.US,D,20250718,000000,78,78.2989,77.08,77.46,2342714,0
+Z.US,D,20250721,000000,78.29,78.84,76.53,77.76,2753848,0
+Z.US,D,20250722,000000,77.64,80.5407,77.48,80.18,2463703,0
+Z.US,D,20250723,000000,80.72,81.57,79.73,80.56,1986714,0
+Z.US,D,20250724,000000,79.92,80.77,79.16,80.4,2373232,0
+Z.US,D,20250725,000000,80.53,81.26,79.7901,81.16,1929274,0
+Z.US,D,20250728,000000,81.5,81.92,80.9119,81.82,1642031,0
+Z.US,D,20250729,000000,81.98,82.11,79.585,79.84,2355326,0
+Z.US,D,20250730,000000,79.62,80.635,78.77,79.03,1277243,0
+Z.US,D,20250731,000000,78.93,80.17,78,79.55,1630502,0
+Z.US,D,20250801,000000,79.17,80.28,77.93,80.2,2186934,0
+Z.US,D,20250804,000000,81.17,83.68,80.58,83.65,2716662,0
+Z.US,D,20250805,000000,83.81,85.08,82.345,82.49,3493589,0
+Z.US,D,20250806,000000,82.55,85.52,81.955,85.175,6198894,0
+Z.US,D,20250807,000000,82.69,88.065,82.36,84.63,4602540,0
+Z.US,D,20250808,000000,83.91,83.91,80.73,80.92,2975391,0
+Z.US,D,20250811,000000,80.71,81.48,78.4,79.4,2569206,0
+Z.US,D,20250812,000000,80.35,81.28,79.7,80.17,3728479,0
+Z.US,D,20250813,000000,81,84.86,79.8401,84.84,4995923,0
+Z.US,D,20250814,000000,83.425,85.78,83.02,85.27,4300732,0
+Z.US,D,20250815,000000,85.35,86.1699,84.8,85.11,2393064,0
+Z.US,D,20250818,000000,84.63,85.2026,83.7902,84.5,1551338,0
+Z.US,D,20250819,000000,84.46,85.6,83.22,83.5,2145258,0
+Z.US,D,20250820,000000,83.23,83.445,80.56,81.1,1989010,0
+Z.US,D,20250821,000000,80.6,82.22,80.08,81.4,1938284,0
+Z.US,D,20250822,000000,82.02,87.55,81.54,87.44,5447227,0
+Z.US,D,20250825,000000,87.12,89.12,86.91,86.94,4244055,0
+Z.US,D,20250826,000000,87,88.13,84.89,85.68,2988821,0
+Z.US,D,20250827,000000,85.695,86.67,84.12,84.19,1934821,0
+Z.US,D,20250828,000000,84.38,85.34,83.28,85.3,1256776,0
+Z.US,D,20250829,000000,85.53,85.7,84.125,84.31,1070290,0
+Z.US,D,20250902,000000,82.5,82.895,81.17,81.81,2582100,0
+Z.US,D,20250903,000000,82.24,84.33,81.705,83.5,1694391,0
+Z.US,D,20250904,000000,84,84.64,82.93,83.7,2072952,0
+Z.US,D,20250905,000000,85.4,88.342,85.39,87.89,2839241,0
+Z.US,D,20250908,000000,88.06,91.93,87.755,89.9,4223693,0
+Z.US,D,20250909,000000,89.63,89.63,87.12,87.19,1882865,0
+Z.US,D,20250910,000000,88.24,88.92,85.48,85.71,1950435,0
+Z.US,D,20250911,000000,85.92,89.88,84.78,89.27,3462750,0
+Z.US,D,20250912,000000,88.8,89.0615,87.7,87.78,1733279,0
+Z.US,D,20250915,000000,88.36,88.495,86.24,87.12,1601030,0
+Z.US,D,20250916,000000,87.11,89.22,87,88.55,2653754,0
+Z.US,D,20250917,000000,91.165,93.88,90.0401,90.32,5188779,0
+Z.US,D,20250918,000000,90.2,91.13,88.95,89.98,2562733,0
+Z.US,D,20250919,000000,90.64,90.64,86.56,86.74,4524899,0
+Z.US,D,20250922,000000,84.85,85,80.78,81.04,5493829,0
+Z.US,D,20250923,000000,81.61,81.9,78.95,79.23,4508585,0
+Z.US,D,20250924,000000,79.13,80.96,78.65,79,3022664,0
+Z.US,D,20250925,000000,78.13,78.86,77.53,77.75,2842995,0
+Z.US,D,20250926,000000,77.92,79.73,77.55,79.485,2156218,0
+Z.US,D,20250929,000000,80.14,80.9,79,80.54,2057730,0
+Z.US,D,20250930,000000,80.83,81.56,74.47,77.05,5509830,0
+Z.US,D,20251001,000000,76.97,77.09,73.04,73.48,5770424,0
+Z.US,D,20251002,000000,73.78,75.06,73.23,74.85,2636679,0
+Z.US,D,20251003,000000,76.94,78.11,76.54,76.79,2512754,0
+Z.US,D,20251006,000000,76.7,76.87,72.99,74,4508828,0
+Z.US,D,20251007,000000,73.98,74.1,71.47,72.73,3141927,0
+Z.US,D,20251008,000000,72.66,72.92,71.01,71.46,2660144,0
+Z.US,D,20251009,000000,71.7,71.7,69.9139,70.82,2224456,0
+Z.US,D,20251010,000000,71.49,71.57,69.36,69.69,2585567,0
+Z.US,D,20251013,000000,70.18,70.4988,69,69.76,1445060,0
+Z.US,D,20251014,000000,69.23,72.87,69.2,72.31,2250194,0
+Z.US,D,20251015,000000,72.84,73.44,71.75,73.2,2470130,0
+Z.US,D,20251016,000000,73.46,75.2794,73.42,74.01,3144303,0
+Z.US,D,20251017,000000,72.69,73.15,71.285,72.96,1933004,0
+Z.US,D,20251020,000000,73.51,74.805,73.3039,74.66,2329537,0
+Z.US,D,20251021,000000,74.23,77.91,74.15,77.33,3142912,0
+Z.US,D,20251022,000000,76.93,77.7697,75.72,77.37,2226478,0
+Z.US,D,20251023,000000,77.2,78.21,76,78.04,1849161,0
+Z.US,D,20251024,000000,79,79.4,77.09,77.12,2412932,0
+Z.US,D,20251027,000000,76.945,78.1,76.41,76.76,2228896,0
+Z.US,D,20251028,000000,76.71,76.93,75.17,75.72,1910361,0
+Z.US,D,20251029,000000,74.87,74.87,71.43,71.52,3886027,0
+Z.US,D,20251030,000000,71.47,73.735,71.2701,71.72,4046014,0
+Z.US,D,20251031,000000,72.05,75.41,69.83,74.98,6285176,0
+Z.US,D,20251103,000000,74.41,76.8,73.58,74.67,3785890,0
+Z.US,D,20251104,000000,73.95,74.22,72.895,73.03,2184549,0
+Z.US,D,20251105,000000,73.17,74.1,72.6,73.03,2259675,0
+Z.US,D,20251106,000000,73.01,73.495,71.485,72.3,2987113,0
+Z.US,D,20251107,000000,72.06,73.3,71.39,73,2369930,0
+Z.US,D,20251110,000000,73.46,74.21,72.18,73.05,2141653,0
+Z.US,D,20251111,000000,72.96,74.31,72.58,74.08,1666059,0
+Z.US,D,20251112,000000,73.88,74.04,70.36,72.03,3858227,0
+Z.US,D,20251113,000000,71.3,72.1,70.15,70.37,5833313,0
+Z.US,D,20251114,000000,69.3,70.3271,68.53,68.8,3767889,0
+Z.US,D,20251117,000000,68.39,69.65,67.49,68.43,2274310,0
+Z.US,D,20251118,000000,67.99,68.6,66.86,67.32,2375252,0
+Z.US,D,20251119,000000,67.41,68.99,67.41,68.22,2008387,0
+Z.US,D,20251120,000000,69.11,69.8916,66.88,67.01,3409894,0
+Z.US,D,20251121,000000,67.51,71.46,67.51,71.17,3914417,0
+Z.US,D,20251124,000000,71.1,72.13,70.72,71.82,2645506,0
+Z.US,D,20251125,000000,72.25,74.17,71.7347,74.08,2058423,0
+Z.US,D,20251126,000000,73.83,74.98,73.35,74.44,1119884,0
+Z.US,D,20251128,000000,74.3,74.52,73.74,74.38,1198366,0
+Z.US,D,20251201,000000,73.29,74.37,72.515,73.53,1265970,0
+Z.US,D,20251202,000000,74,74.23,71.94,72.09,1767992,0
+Z.US,D,20251203,000000,72.51,76.39,72.2012,76.01,2665261,0
+Z.US,D,20251204,000000,75.845,76.31,74.39,75.52,1211740,0
+Z.US,D,20251205,000000,75.38,75.86,73.56,74.04,1847383,0
+Z.US,D,20251208,000000,73.93,74.2,72,72.61,1570434,0
+Z.US,D,20251209,000000,72.23,74.89,72.0235,74.59,1358341,0
+Z.US,D,20251210,000000,74.46,76.15,73.56,75.53,1875501,0
+Z.US,D,20251211,000000,75.81,77.07,75.29,75.78,2940809,0
+Z.US,D,20251212,000000,75.89,76.34,73.96,74.71,1987844,0
+Z.US,D,20251215,000000,68.87,69.71,65.07,68.38,11068166,0
+Z.US,D,20251216,000000,68.33,71.46,68.33,70.07,3688450,0
+Z.US,D,20251217,000000,69.87,70.84,68.71,68.77,3088382,0
+Z.US,D,20251218,000000,69.96,70.365,66.75,67.51,4564880,0
+Z.US,D,20251219,000000,67.87,69.3,67.42,68.96,3782711,0
+Z.US,D,20251222,000000,68.87,70.35,68.135,68.67,2311869,0
+Z.US,D,20251223,000000,68.29,69,68.0467,68.73,1063935,0
+Z.US,D,20251224,000000,68.66,70.245,68.66,69.26,930783,0
+Z.US,D,20251226,000000,69.17,70,69.17,69.81,1158996,0
+Z.US,D,20251229,000000,69.81,70.39,69.185,69.86,1313142,0
+Z.US,D,20251230,000000,69.81,70.1,69.05,69.36,1618139,0
+Z.US,D,20251231,000000,69.14,69.3875,68.16,68.22,2233633,0
+Z.US,D,20260102,000000,68.55,69,65.7101,65.92,2906986,0
+Z.US,D,20260105,000000,66.05,68.3,65.92,66.03,3058927,0
+Z.US,D,20260106,000000,65.75,66.9,64.1045,66.58,1820552,0
+Z.US,D,20260107,000000,67.24,70,64.75,68.17,4595048,0
+Z.US,D,20260108,000000,68.22,70.15,66.5806,69.95,2910514,0
+Z.US,D,20260109,000000,71,72.53,68.68,68.75,4740654,0
+Z.US,D,20260112,000000,68.38,68.77,66.985,68.17,2410566,0
+Z.US,D,20260113,000000,67.88,68.88,67.055,68.84,2664083,0
+Z.US,D,20260114,000000,69.06,69.315,66.9,67.55,2755583,0
+Z.US,D,20260115,000000,68.18,68.225,66.8,67.89,1636816,0
+Z.US,D,20260116,000000,68.2,70.475,67.69,68.53,2213927,0
+Z.US,D,20260120,000000,67.1,67.44,65.32,65.88,3338244,0
+Z.US,D,20260121,000000,66.83,66.87,63.81,64.92,4704014,0
+Z.US,D,20260122,000000,65.73,68.77,65,68.59,3186544,0
+Z.US,D,20260123,000000,68.52,69,66.8218,68,2510042,0
+Z.US,D,20260126,000000,68.61,69.85,68.02,69.565,2441348,0
+Z.US,D,20260127,000000,69.93,70.49,66.43,66.62,1787630,0
+Z.US,D,20260128,000000,67.17,67.39,65.82,65.98,1858415,0
+Z.US,D,20260129,000000,66.47,67.02,64.67,66.16,2366847,0
+Z.US,D,20260130,000000,65.82,65.825,62.66,63.03,2417630,0
+Z.US,D,20260202,000000,63.03,64.25,62.32,62.52,2979308,0
+Z.US,D,20260203,000000,62.52,62.78,58.72,58.94,5481031,0
+Z.US,D,20260204,000000,58.775,59.04,55.83,56.54,8672337,0
+Z.US,D,20260205,000000,56.53,57.71,53.61,54.01,5008341,0
+Z.US,D,20260206,000000,54.16,58.16,53.73,54.97,7914726,0
+Z.US,D,20260209,000000,54.63,55.25,54.12,54.28,3951225,0
+Z.US,D,20260210,000000,54.32,56.25,54.32,54.71,5122199,0
+Z.US,D,20260211,000000,52.035,53,44.02,45.66,17270903,0
+Z.US,D,20260212,000000,45.67,46.875,43.36,43.82,9468452,0
+Z.US,D,20260213,000000,44.31,45.29,42.5,43.45,10828416,0
+Z.US,D,20260217,000000,43.95,44.86,42.685,43.97,6240357,0
+Z.US,D,20260218,000000,43.81,45.24,43.505,44.99,6717878,0
diff --git a/daily/us/nasdaq stocks/3/zbao.us.txt b/daily/us/nasdaq stocks/3/zbao.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eeb09ba06b04818049a5f81d0f16a80c52311851
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zbao.us.txt	
@@ -0,0 +1,473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZBAO.US,D,20240402,000000,4,4,3,3.7,754979,0
+ZBAO.US,D,20240403,000000,3.49,3.6,3,3.3,107337,0
+ZBAO.US,D,20240404,000000,3.4,3.82,3.4,3.57,67693,0
+ZBAO.US,D,20240405,000000,3.586,3.97,3.4,3.4,46817,0
+ZBAO.US,D,20240408,000000,3.64,3.75,3.4447,3.62,37576,0
+ZBAO.US,D,20240409,000000,3.4501,3.7,3.317,3.56,12272,0
+ZBAO.US,D,20240410,000000,3.488,3.488,3.0101,3.26,51222,0
+ZBAO.US,D,20240411,000000,3.43,3.62,3.2819,3.38,57654,0
+ZBAO.US,D,20240412,000000,3.43,3.6066,3.31,3.41,31283,0
+ZBAO.US,D,20240415,000000,3.295,3.6199,3.29,3.46,50714,0
+ZBAO.US,D,20240416,000000,3.6199,3.6199,3.43,3.515,2452,0
+ZBAO.US,D,20240417,000000,3.54,3.6199,3.3,3.57,15042,0
+ZBAO.US,D,20240418,000000,3.61,3.61,3.24,3.28,13816,0
+ZBAO.US,D,20240419,000000,3.24,3.61,3.24,3.4225,33581,0
+ZBAO.US,D,20240422,000000,3.58,3.5999,3.41,3.51,8111,0
+ZBAO.US,D,20240423,000000,3.5321,3.6099,3.47,3.4801,7635,0
+ZBAO.US,D,20240424,000000,3.5,3.61,3.45,3.51,17367,0
+ZBAO.US,D,20240425,000000,3.6,3.6,3.4,3.54,25756,0
+ZBAO.US,D,20240426,000000,3.6,3.6,3.51,3.5239,7886,0
+ZBAO.US,D,20240429,000000,3.51,3.69,3.51,3.56,34621,0
+ZBAO.US,D,20240430,000000,3.512,3.665,3.48,3.5,23149,0
+ZBAO.US,D,20240501,000000,3.7935,3.7935,3.5,3.5771,3292,0
+ZBAO.US,D,20240502,000000,3.6308,3.7257,3.27,3.31,15514,0
+ZBAO.US,D,20240503,000000,3.5663,3.6999,3.33,3.6,3896,0
+ZBAO.US,D,20240506,000000,3.6592,3.6592,3.412,3.51,3354,0
+ZBAO.US,D,20240507,000000,3.495,3.6,3.46,3.55,11664,0
+ZBAO.US,D,20240508,000000,3.59,3.89,3.5654,3.89,23934,0
+ZBAO.US,D,20240509,000000,3.94,4.25,3.93,4.08,47621,0
+ZBAO.US,D,20240510,000000,4.19,4.19,3.7,3.84,8821,0
+ZBAO.US,D,20240513,000000,3.882,3.93,3.7,3.75,6455,0
+ZBAO.US,D,20240514,000000,3.69,3.91,3.65,3.74,5113,0
+ZBAO.US,D,20240515,000000,3.65,3.89,3.645,3.65,6851,0
+ZBAO.US,D,20240516,000000,3.67,3.8138,3.67,3.7,2806,0
+ZBAO.US,D,20240517,000000,3.8201,3.8201,3.5903,3.6,13465,0
+ZBAO.US,D,20240520,000000,3.68,3.96,3.56,3.6201,8264,0
+ZBAO.US,D,20240521,000000,3.63,3.658,3.6,3.61,2375,0
+ZBAO.US,D,20240522,000000,3.68,3.84,3.62,3.7,7666,0
+ZBAO.US,D,20240523,000000,3.75,4.0135,3.7,3.8,3021,0
+ZBAO.US,D,20240524,000000,3.9377,3.9377,3.7719,3.8,2809,0
+ZBAO.US,D,20240528,000000,3.84,3.8499,3.76,3.83,5239,0
+ZBAO.US,D,20240529,000000,3.91,4.21,3.85,4.04,3887,0
+ZBAO.US,D,20240530,000000,3.98,4.57,3.98,4.32,18356,0
+ZBAO.US,D,20240531,000000,4.3,5.7,4.25,4.61,34667,0
+ZBAO.US,D,20240603,000000,4.5,4.52,4.3005,4.43,31082,0
+ZBAO.US,D,20240604,000000,4.45,4.45,4.3088,4.35,6357,0
+ZBAO.US,D,20240605,000000,4.56,4.999,4.34,4.4,13261,0
+ZBAO.US,D,20240606,000000,4.4,4.5,4.27,4.27,3805,0
+ZBAO.US,D,20240607,000000,4.25,4.4,4.25,4.25,2816,0
+ZBAO.US,D,20240610,000000,4.2,4.2,3.882,3.9035,11380,0
+ZBAO.US,D,20240611,000000,4.2,4.5,4.125,4.345,68539,0
+ZBAO.US,D,20240612,000000,4.55,5,3.86,4.46,18954,0
+ZBAO.US,D,20240613,000000,4.4999,4.4999,4.35,4.36,1937,0
+ZBAO.US,D,20240614,000000,4.4,4.4,4.3,4.3,2486,0
+ZBAO.US,D,20240617,000000,4.36,4.39,3.9434,4.03,6006,0
+ZBAO.US,D,20240618,000000,4.14,4.14,4.03,4.05,1760,0
+ZBAO.US,D,20240620,000000,4.07,4.22,4.05,4.1,1668,0
+ZBAO.US,D,20240621,000000,4.29,4.295,4.03,4.03,3377,0
+ZBAO.US,D,20240624,000000,4.15,4.15,4.04,4.05,2437,0
+ZBAO.US,D,20240625,000000,4.1022,4.1022,4,4.0004,9432,0
+ZBAO.US,D,20240626,000000,4.05,4.0704,3.95,4.02,3832,0
+ZBAO.US,D,20240627,000000,4.0161,4.04,4.0161,4.02,1179,0
+ZBAO.US,D,20240628,000000,4,4.039,4,4,2154,0
+ZBAO.US,D,20240701,000000,4,4.04,3.98,4.01,10417,0
+ZBAO.US,D,20240702,000000,4.0332,4.04,3.98,3.98,5408,0
+ZBAO.US,D,20240703,000000,4,4.01,3.985,4.01,10322,0
+ZBAO.US,D,20240705,000000,4.1,4.25,4,4.055,12007,0
+ZBAO.US,D,20240708,000000,4.1,4.23,4.02,4.03,5369,0
+ZBAO.US,D,20240709,000000,4.01,4.1623,3.75,3.75,30923,0
+ZBAO.US,D,20240710,000000,3.8719,3.8719,3.11,3.45,5542,0
+ZBAO.US,D,20240711,000000,3.4,3.402,2.98,3.0114,13391,0
+ZBAO.US,D,20240712,000000,3.23,3.9,2.9899,3.9,15548,0
+ZBAO.US,D,20240715,000000,3.79,3.79,3.42,3.43,6196,0
+ZBAO.US,D,20240716,000000,3.415,3.7152,2.98,3.3168,17973,0
+ZBAO.US,D,20240717,000000,3.38,3.38,3.2,3.22,1578,0
+ZBAO.US,D,20240718,000000,3.2124,3.2551,3.16,3.2,4452,0
+ZBAO.US,D,20240719,000000,3.2,3.47,3.17,3.3099,7786,0
+ZBAO.US,D,20240722,000000,3.35,3.45,3.15,3.38,10100,0
+ZBAO.US,D,20240723,000000,3.22,3.82,3.22,3.45,10078,0
+ZBAO.US,D,20240724,000000,3.34,4.03,3.34,3.57,9229,0
+ZBAO.US,D,20240725,000000,3.57,3.92,3.5,3.635,2240,0
+ZBAO.US,D,20240726,000000,3.67,3.71,3.43,3.71,5603,0
+ZBAO.US,D,20240729,000000,3.55,4.0399,3.255,3.74,11076,0
+ZBAO.US,D,20240730,000000,3.66,4,3.62,3.82,1715,0
+ZBAO.US,D,20240731,000000,3.62,4.03,3.59,4.03,3403,0
+ZBAO.US,D,20240801,000000,3.84,3.91,3.78,3.84,2352,0
+ZBAO.US,D,20240802,000000,3.85,4.02,3.8,3.81,1877,0
+ZBAO.US,D,20240805,000000,3.86,3.86,3.8599,3.8599,1155,0
+ZBAO.US,D,20240806,000000,3.68,4.03,3.68,3.99,2293,0
+ZBAO.US,D,20240807,000000,4.04,4.04,3.46,3.47,9502,0
+ZBAO.US,D,20240808,000000,3.47,3.7088,3.3,3.3,8360,0
+ZBAO.US,D,20240809,000000,3.34,3.7799,3.22,3.26,14200,0
+ZBAO.US,D,20240812,000000,3.34,3.63,3.34,3.59,7355,0
+ZBAO.US,D,20240813,000000,3.67,3.8699,3.56,3.56,1221,0
+ZBAO.US,D,20240814,000000,3.8533,3.95,3.3097,3.95,4261,0
+ZBAO.US,D,20240815,000000,3.9351,3.9351,3.5,3.5,1543,0
+ZBAO.US,D,20240816,000000,3.46,3.845,3.42,3.57,25713,0
+ZBAO.US,D,20240819,000000,3.66,3.95,3.66,3.89,1950,0
+ZBAO.US,D,20240820,000000,3.59,4,3.59,4,3162,0
+ZBAO.US,D,20240821,000000,3.9999,4.2309,3.8,4.07,18704,0
+ZBAO.US,D,20240822,000000,4.09,4.09,3.68,3.9,4444,0
+ZBAO.US,D,20240823,000000,3.89,3.93,3.75,3.8,1808,0
+ZBAO.US,D,20240826,000000,3.78,3.96,3.715,3.7819,1976,0
+ZBAO.US,D,20240827,000000,4.0529,4.0609,3.86,4.0609,1455,0
+ZBAO.US,D,20240828,000000,3.9965,3.9965,3.65,3.67,3166,0
+ZBAO.US,D,20240829,000000,3.77,3.77,3.5,3.7699,4624,0
+ZBAO.US,D,20240830,000000,3.9541,3.9541,3.2,3.3,4819,0
+ZBAO.US,D,20240903,000000,3.05,3.42,2.67,3.34,290164,0
+ZBAO.US,D,20240904,000000,3.34,3.8,2.92,3.52,27546,0
+ZBAO.US,D,20240905,000000,3.24,3.71,3.15,3.31,9942,0
+ZBAO.US,D,20240906,000000,3.63,3.88,3.26,3.84,15290,0
+ZBAO.US,D,20240909,000000,3.95,3.95,3.6001,3.8341,2257,0
+ZBAO.US,D,20240910,000000,3.8271,4.09,3.66,4.09,15860,0
+ZBAO.US,D,20240911,000000,3.99,3.99,3.65,3.68,4340,0
+ZBAO.US,D,20240912,000000,3.75,3.93,3.75,3.93,2012,0
+ZBAO.US,D,20240913,000000,3.92,3.92,3.75,3.82,2347,0
+ZBAO.US,D,20240916,000000,3.8976,3.95,3.55,3.899,3203,0
+ZBAO.US,D,20240917,000000,3.9853,4.09,3.69,3.69,4265,0
+ZBAO.US,D,20240918,000000,3.97,3.97,3.7101,3.7101,4080,0
+ZBAO.US,D,20240919,000000,4.0736,4.0736,3.92,3.92,1495,0
+ZBAO.US,D,20240920,000000,4.07,4.07,3.98,3.98,1277,0
+ZBAO.US,D,20240923,000000,4.0338,4.0338,3.95,3.95,1230,0
+ZBAO.US,D,20240924,000000,3.94,3.95,3.66,3.87,8450,0
+ZBAO.US,D,20240925,000000,3.87,3.92,3.67,3.68,7567,0
+ZBAO.US,D,20240926,000000,3.87,3.87,3.6015,3.6015,2620,0
+ZBAO.US,D,20240927,000000,3.77,3.77,3.57,3.57,12549,0
+ZBAO.US,D,20240930,000000,3.85,3.85,3.56,3.6712,2711,0
+ZBAO.US,D,20241001,000000,3.81,3.81,3.64,3.72,1455,0
+ZBAO.US,D,20241002,000000,4,4,3.87,3.87,1031,0
+ZBAO.US,D,20241003,000000,3.92,3.92,3.71,3.88,4071,0
+ZBAO.US,D,20241004,000000,3.92,3.92,3.9,3.9,496,0
+ZBAO.US,D,20241007,000000,3.95,3.95,3.86,3.86,1603,0
+ZBAO.US,D,20241008,000000,3.8,3.8,3.6,3.63,3086,0
+ZBAO.US,D,20241009,000000,3.81,3.88,3.6,3.75,3210,0
+ZBAO.US,D,20241010,000000,3.8999,3.9,3.61,3.78,2241,0
+ZBAO.US,D,20241011,000000,3.85,3.8738,3.655,3.655,1171,0
+ZBAO.US,D,20241014,000000,3.8799,3.8799,3.7,3.8,1821,0
+ZBAO.US,D,20241015,000000,3.9,3.9,3.74,3.74,1240,0
+ZBAO.US,D,20241016,000000,3.9,3.9,3.01,3.4,18725,0
+ZBAO.US,D,20241017,000000,3.4,3.6443,3.25,3.6443,1835,0
+ZBAO.US,D,20241018,000000,3.49,3.49,3.1,3.1,2963,0
+ZBAO.US,D,20241021,000000,3.28,3.61,3.28,3.61,2903,0
+ZBAO.US,D,20241022,000000,3.5,3.5,3.35,3.47,1240,0
+ZBAO.US,D,20241023,000000,3.5,3.5,3.35,3.35,1033,0
+ZBAO.US,D,20241024,000000,3.4878,3.49,3.31,3.3219,2096,0
+ZBAO.US,D,20241025,000000,3.2,3.2,3.15,3.17,3420,0
+ZBAO.US,D,20241028,000000,3.28,3.28,3.05,3.1299,7896,0
+ZBAO.US,D,20241029,000000,3.18,3.18,3,3.16,11579,0
+ZBAO.US,D,20241030,000000,3.2,3.2,3.1499,3.1499,1765,0
+ZBAO.US,D,20241031,000000,3.24,3.5,3.18,3.452,5279,0
+ZBAO.US,D,20241101,000000,3.49,3.5,3.4794,3.5,4356,0
+ZBAO.US,D,20241104,000000,3.3,3.64,3.3,3.5,2071,0
+ZBAO.US,D,20241105,000000,3.5,3.68,3.47,3.68,3229,0
+ZBAO.US,D,20241106,000000,3.6,3.67,3.3507,3.67,1923,0
+ZBAO.US,D,20241107,000000,3.5,3.6,3.5,3.6,1713,0
+ZBAO.US,D,20241108,000000,3.66,3.66,3.41,3.66,1636,0
+ZBAO.US,D,20241111,000000,3.6448,3.66,3.6021,3.6499,1903,0
+ZBAO.US,D,20241112,000000,3.5,3.6,3.15,3.6,3265,0
+ZBAO.US,D,20241113,000000,3.5,3.5,3.42,3.45,927,0
+ZBAO.US,D,20241114,000000,3.5,3.5,3.45,3.47,1291,0
+ZBAO.US,D,20241115,000000,3.4,3.4,3.35,3.35,799,0
+ZBAO.US,D,20241118,000000,3.4,3.43,3,3.21,14812,0
+ZBAO.US,D,20241119,000000,3.46,3.46,3.0788,3.08,19056,0
+ZBAO.US,D,20241120,000000,3,3.1955,2.82,2.82,12038,0
+ZBAO.US,D,20241121,000000,2.99,2.9999,2.355,2.67,23478,0
+ZBAO.US,D,20241122,000000,2.8,2.9999,2.5669,2.9999,10521,0
+ZBAO.US,D,20241125,000000,3.02,3.02,2.55,2.6829,9814,0
+ZBAO.US,D,20241126,000000,2.69,2.9499,2.66,2.8,7215,0
+ZBAO.US,D,20241127,000000,2.88,2.88,2.8264,2.84,4390,0
+ZBAO.US,D,20241129,000000,2.83,2.86,2.83,2.85,3754,0
+ZBAO.US,D,20241202,000000,2.8,2.8,2.68,2.68,6774,0
+ZBAO.US,D,20241203,000000,2.68,2.8,2.42,2.6,8212,0
+ZBAO.US,D,20241204,000000,2.46,2.7556,2.08,2.48,5815,0
+ZBAO.US,D,20241205,000000,2.47,2.6199,2.18,2.55,2310822,0
+ZBAO.US,D,20241206,000000,3.99,4.27,2.55,2.79,10743342,0
+ZBAO.US,D,20241209,000000,2.45,2.73,2.29,2.67,422228,0
+ZBAO.US,D,20241210,000000,2.41,2.5,2.2,2.2,108323,0
+ZBAO.US,D,20241211,000000,2.21,2.49,2.05,2.46,137274,0
+ZBAO.US,D,20241212,000000,2.39,2.59,2.3201,2.53,52509,0
+ZBAO.US,D,20241213,000000,2.42,2.44,2.25,2.25,59827,0
+ZBAO.US,D,20241216,000000,2.28,2.49,2.08,2.16,82774,0
+ZBAO.US,D,20241217,000000,2.1001,2.2,1.58,1.95,147624,0
+ZBAO.US,D,20241218,000000,1.8,1.98,1.8,1.93,42096,0
+ZBAO.US,D,20241219,000000,1.79,1.94,1.6902,1.86,73507,0
+ZBAO.US,D,20241220,000000,1.85,1.89,1.6899,1.89,65717,0
+ZBAO.US,D,20241223,000000,2,2,1.74,1.96,50281,0
+ZBAO.US,D,20241224,000000,1.95,1.95,1.8,1.82,42348,0
+ZBAO.US,D,20241226,000000,1.88,1.88,1.67,1.71,53958,0
+ZBAO.US,D,20241227,000000,1.73,1.81,1.56,1.76,27988,0
+ZBAO.US,D,20241230,000000,1.78,1.8223,1.57,1.75,126004,0
+ZBAO.US,D,20241231,000000,1.8,1.8,1.55,1.57,58038,0
+ZBAO.US,D,20250102,000000,1.7179,1.7179,1.45,1.6,29966,0
+ZBAO.US,D,20250103,000000,1.63,1.63,1.5,1.63,38429,0
+ZBAO.US,D,20250106,000000,1.65,1.65,1.545,1.595,36457,0
+ZBAO.US,D,20250107,000000,1.62,1.62,1.48,1.5,54448,0
+ZBAO.US,D,20250108,000000,1.49,1.6299,1.458,1.53,24266,0
+ZBAO.US,D,20250110,000000,1.52,1.54,1.4251,1.54,21253,0
+ZBAO.US,D,20250113,000000,1.588,1.588,1.42,1.48,24890,0
+ZBAO.US,D,20250114,000000,1.52,1.55,1.3868,1.51,18810,0
+ZBAO.US,D,20250115,000000,1.56,1.56,1.4001,1.47,10003,0
+ZBAO.US,D,20250116,000000,1.52,1.52,1.45,1.48,13194,0
+ZBAO.US,D,20250117,000000,1.53,1.53,1.39,1.51,19434,0
+ZBAO.US,D,20250121,000000,1.47,1.5,1.4011,1.5,7489,0
+ZBAO.US,D,20250122,000000,1.5089,1.5089,1.4,1.49,6479,0
+ZBAO.US,D,20250123,000000,1.48,1.4894,1.45,1.46,4595,0
+ZBAO.US,D,20250124,000000,1.4837,1.55,1.466,1.495,11104,0
+ZBAO.US,D,20250127,000000,1.43,1.63,1.21,1.35,35122,0
+ZBAO.US,D,20250128,000000,1.24,1.56,1.24,1.54,45749,0
+ZBAO.US,D,20250129,000000,1.55,1.61,1.5,1.6,35392,0
+ZBAO.US,D,20250130,000000,1.6209,1.64,1.5799,1.5799,18016,0
+ZBAO.US,D,20250131,000000,1.5,1.64,1.495,1.57,11945,0
+ZBAO.US,D,20250203,000000,1.6261,1.6261,1.43,1.5498,49187,0
+ZBAO.US,D,20250204,000000,1.58,1.64,1.44,1.565,67870,0
+ZBAO.US,D,20250205,000000,1.57,1.57,1.44,1.51,82795,0
+ZBAO.US,D,20250206,000000,1.51,1.51,1.4106,1.45,17609,0
+ZBAO.US,D,20250207,000000,1.54,1.54,1.41,1.4699,8273,0
+ZBAO.US,D,20250210,000000,1.46,1.51,1.4074,1.51,15082,0
+ZBAO.US,D,20250211,000000,1.48,1.48,1.4398,1.46,11365,0
+ZBAO.US,D,20250212,000000,1.45,1.46,1.3701,1.43,13659,0
+ZBAO.US,D,20250213,000000,1.43,1.45,1.35,1.41,17926,0
+ZBAO.US,D,20250214,000000,1.37,1.48,1.3,1.43,14680,0
+ZBAO.US,D,20250218,000000,1.54,1.54,1.25,1.25,56570,0
+ZBAO.US,D,20250219,000000,1.25,1.36,1.18,1.2,109820,0
+ZBAO.US,D,20250220,000000,1.3,1.3,1.1691,1.28,20821,0
+ZBAO.US,D,20250221,000000,1.28,1.63,1.21,1.56,132175,0
+ZBAO.US,D,20250224,000000,1.5497,1.56,1.441,1.55,18099,0
+ZBAO.US,D,20250225,000000,1.54,1.6227,1.4544,1.54,59374,0
+ZBAO.US,D,20250226,000000,1.49,1.51,1.44,1.48,18507,0
+ZBAO.US,D,20250227,000000,1.46,1.46,1.2,1.43,51288,0
+ZBAO.US,D,20250228,000000,1.45,1.52,1.375,1.52,16528,0
+ZBAO.US,D,20250303,000000,1.44,1.56,1.35,1.35,30850,0
+ZBAO.US,D,20250304,000000,1.36,1.48,1.3,1.37,29421,0
+ZBAO.US,D,20250305,000000,1.3899,1.3899,1.29,1.37,10032,0
+ZBAO.US,D,20250306,000000,1.35,1.41,1.3,1.35,7353,0
+ZBAO.US,D,20250307,000000,1.3499,1.3499,1.26,1.31,7229,0
+ZBAO.US,D,20250310,000000,1.33,1.33,1.28,1.3,4437,0
+ZBAO.US,D,20250311,000000,1.29,1.35,1.2395,1.31,15544,0
+ZBAO.US,D,20250312,000000,1.35,1.4,1.21,1.23,23905,0
+ZBAO.US,D,20250313,000000,1.3,1.3,1.2,1.25,7176,0
+ZBAO.US,D,20250314,000000,1.32,1.4784,1.25,1.357,12932,0
+ZBAO.US,D,20250317,000000,1.46,1.4996,1.32,1.36,10721,0
+ZBAO.US,D,20250318,000000,1.42,1.4331,1.28,1.29,44171,0
+ZBAO.US,D,20250319,000000,1.33,1.4084,1.2,1.2,50043,0
+ZBAO.US,D,20250320,000000,1.27,1.27,1.2,1.26,8794,0
+ZBAO.US,D,20250321,000000,1.2,1.33,1.2,1.22,16231,0
+ZBAO.US,D,20250324,000000,1.28,1.3,1.23,1.2719,7689,0
+ZBAO.US,D,20250325,000000,1.31,1.3933,1.25,1.31,23904,0
+ZBAO.US,D,20250326,000000,1.31,1.31,1.22,1.23,17271,0
+ZBAO.US,D,20250327,000000,1.24,1.2999,1.2,1.2,26508,0
+ZBAO.US,D,20250328,000000,1.23,1.27,1.06,1.22,51395,0
+ZBAO.US,D,20250331,000000,1.22,1.27,1.06,1.16,20327,0
+ZBAO.US,D,20250401,000000,1.26,1.26,1.1,1.17,17970,0
+ZBAO.US,D,20250402,000000,1.23,1.23,1.06,1.138,41332,0
+ZBAO.US,D,20250403,000000,1.08,1.16,1,1.1116,114466,0
+ZBAO.US,D,20250404,000000,1.08,1.11,0.879999,0.94,125387,0
+ZBAO.US,D,20250407,000000,0.9118,2.14,0.9118,1.035,5524318,0
+ZBAO.US,D,20250408,000000,0.97,1.12,0.95,1.04,203095,0
+ZBAO.US,D,20250409,000000,0.9497,1.25,0.9,1.2,353803,0
+ZBAO.US,D,20250410,000000,1.2184,1.2184,1.0927,1.175,69096,0
+ZBAO.US,D,20250411,000000,1.19,1.2,0.9775,1.02,523951,0
+ZBAO.US,D,20250414,000000,1,1.13,1,1.13,115366,0
+ZBAO.US,D,20250415,000000,1.03,1.2599,0.8702,1.2195,776375,0
+ZBAO.US,D,20250416,000000,1.11,1.22,1.01,1.0144,74153,0
+ZBAO.US,D,20250417,000000,0.99,1.1087,0.8498,0.9262,899650,0
+ZBAO.US,D,20250421,000000,0.8667,1.16,0.850001,1.02,230257,0
+ZBAO.US,D,20250422,000000,1.08,1.08,0.94,1.03,207763,0
+ZBAO.US,D,20250423,000000,1.05,1.32,0.852,1.31,611644,0
+ZBAO.US,D,20250424,000000,1.29,1.39,1.15,1.34,384041,0
+ZBAO.US,D,20250425,000000,1.35,1.35,1.02,1.1,784312,0
+ZBAO.US,D,20250428,000000,1.09,1.2199,1.07,1.18,120732,0
+ZBAO.US,D,20250429,000000,1.18,1.32,1.1501,1.2,68821,0
+ZBAO.US,D,20250430,000000,1.32,1.32,1.05,1.16,314974,0
+ZBAO.US,D,20250501,000000,1.13,1.2295,0.98,1.115,653477,0
+ZBAO.US,D,20250502,000000,1.11,1.27,1.07,1.2299,294748,0
+ZBAO.US,D,20250505,000000,1.19,1.26,1.12,1.22,442578,0
+ZBAO.US,D,20250506,000000,1.25,1.3399,1.11,1.12,355473,0
+ZBAO.US,D,20250507,000000,1.15,1.2899,0.98,1,354144,0
+ZBAO.US,D,20250508,000000,1.02,1.12,1.01,1.1,80457,0
+ZBAO.US,D,20250509,000000,1.13,1.16,1.07,1.13,57884,0
+ZBAO.US,D,20250512,000000,1.1299,1.22,1.08,1.1374,183802,0
+ZBAO.US,D,20250513,000000,1.13,1.14,1.03,1.1199,87982,0
+ZBAO.US,D,20250514,000000,1.12,1.12,1.02,1.04,61059,0
+ZBAO.US,D,20250515,000000,1.06,1.08,1.01,1.04,110352,0
+ZBAO.US,D,20250516,000000,1.06,1.11,1.03,1.07,6801,0
+ZBAO.US,D,20250519,000000,1.1099,1.22,1.06,1.1,265476,0
+ZBAO.US,D,20250520,000000,1.11,1.3,1.06,1.11,411487,0
+ZBAO.US,D,20250521,000000,1.14,1.14,1.03,1.09,268951,0
+ZBAO.US,D,20250522,000000,1.1292,1.1292,1.0531,1.08,12386,0
+ZBAO.US,D,20250523,000000,1.1,1.1295,1.03,1.03,180748,0
+ZBAO.US,D,20250527,000000,1.1,1.16,1.0303,1.0698,211286,0
+ZBAO.US,D,20250528,000000,1.04,1.1099,1,1.0399,108237,0
+ZBAO.US,D,20250529,000000,1.03,1.05,1,1.029,45364,0
+ZBAO.US,D,20250530,000000,1.0419,1.05,1,1.02,60749,0
+ZBAO.US,D,20250602,000000,1.03,1.05,0.9505,1.008,103341,0
+ZBAO.US,D,20250603,000000,1.0299,1.03,0.9698,1.01,83243,0
+ZBAO.US,D,20250604,000000,0.99,1.0297,0.9502,1.015,208739,0
+ZBAO.US,D,20250605,000000,0.98,1.0592,0.9666,0.9852,119379,0
+ZBAO.US,D,20250606,000000,1.03,1.0499,0.96,1.0099,60931,0
+ZBAO.US,D,20250609,000000,0.98,1.14,0.9631,1.0991,614322,0
+ZBAO.US,D,20250610,000000,1.09,1.0993,1.01,1.08,44496,0
+ZBAO.US,D,20250611,000000,1.0891,1.0999,0.967,0.9902,209233,0
+ZBAO.US,D,20250612,000000,1,1.02,0.9716,1.02,49807,0
+ZBAO.US,D,20250613,000000,1.02,1.0348,0.952,1.01,107420,0
+ZBAO.US,D,20250616,000000,0.96,1.01,0.955,0.9989,31786,0
+ZBAO.US,D,20250617,000000,1,1.02,0.87,0.9324,335130,0
+ZBAO.US,D,20250618,000000,0.908,1.05,0.8425,1.05,279815,0
+ZBAO.US,D,20250620,000000,1.04,1.05,0.95,0.9775,47327,0
+ZBAO.US,D,20250623,000000,0.999,1.03,0.9404,1.03,46426,0
+ZBAO.US,D,20250624,000000,0.9621,1.03,0.9621,1.03,33239,0
+ZBAO.US,D,20250625,000000,1.02,1.03,0.9851,1.02,11656,0
+ZBAO.US,D,20250626,000000,1.02,1.02,0.9721,1.02,14120,0
+ZBAO.US,D,20250627,000000,0.997,1.02,0.997,1.02,2233,0
+ZBAO.US,D,20250630,000000,0.997,1.02,0.974,1.01,12242,0
+ZBAO.US,D,20250701,000000,0.995,1.01,0.781,0.8999,156621,0
+ZBAO.US,D,20250702,000000,0.9462,0.9462,0.83,0.9462,285349,0
+ZBAO.US,D,20250703,000000,0.945,1.02,0.8875,0.99,117436,0
+ZBAO.US,D,20250707,000000,1.01,1.05,0.8814,0.9,151162,0
+ZBAO.US,D,20250708,000000,0.9291,1.01,0.9,1.01,22498,0
+ZBAO.US,D,20250709,000000,1.03,1.03,0.9668,1.01,17060,0
+ZBAO.US,D,20250710,000000,1.03,1.03,0.981,1.02,11900,0
+ZBAO.US,D,20250711,000000,1,1.02,0.96,1.01,85393,0
+ZBAO.US,D,20250714,000000,1.02,1.02,0.96,1.01,70860,0
+ZBAO.US,D,20250715,000000,1.01,1.01,0.9498,1.01,266671,0
+ZBAO.US,D,20250716,000000,1.01,1.02,0.9438,1.02,375254,0
+ZBAO.US,D,20250717,000000,1.02,1.04,0.9321,1.01,299691,0
+ZBAO.US,D,20250718,000000,1,1.03,0.9005,1.02,223175,0
+ZBAO.US,D,20250721,000000,1.02,1.03,0.96,0.99,98229,0
+ZBAO.US,D,20250722,000000,0.9938,1.01,0.935,0.99,67625,0
+ZBAO.US,D,20250723,000000,0.9699,0.99,0.95,0.99,246646,0
+ZBAO.US,D,20250724,000000,1.01,1.01,0.96995,0.9996,16398,0
+ZBAO.US,D,20250725,000000,0.9981,0.9981,0.942,0.96,72795,0
+ZBAO.US,D,20250728,000000,0.96,0.99,0.94,0.94,18424,0
+ZBAO.US,D,20250729,000000,0.94,0.961,0.89,0.905,53019,0
+ZBAO.US,D,20250730,000000,0.9,0.9409,0.85,0.9164,54985,0
+ZBAO.US,D,20250731,000000,0.8906,0.93,0.8607,0.87,28539,0
+ZBAO.US,D,20250801,000000,0.95,0.98,0.8874,0.98,71513,0
+ZBAO.US,D,20250804,000000,0.931,1,0.931,1,30066,0
+ZBAO.US,D,20250805,000000,0.9654,1.01,0.932,1,29279,0
+ZBAO.US,D,20250806,000000,0.9994,1.02,0.9406,1.02,23119,0
+ZBAO.US,D,20250807,000000,1.01,1.06,0.99,1.03,42979,0
+ZBAO.US,D,20250808,000000,1.03,1.03,0.9664,1.03,34167,0
+ZBAO.US,D,20250811,000000,1.04,1.04,0.99,0.9998,11150,0
+ZBAO.US,D,20250812,000000,1.02,1.02,0.9801,1.01,19904,0
+ZBAO.US,D,20250813,000000,1.01,1.01,0.99,1.01,8268,0
+ZBAO.US,D,20250814,000000,0.99,1.01,0.985,1,4315,0
+ZBAO.US,D,20250815,000000,1,1.04,0.99,1.04,6911,0
+ZBAO.US,D,20250818,000000,1.04,1.04,1.02,1.03,12306,0
+ZBAO.US,D,20250819,000000,1.01,1.03,1.005,1.03,8113,0
+ZBAO.US,D,20250820,000000,1.03,1.03,0.9978,1.015,5202,0
+ZBAO.US,D,20250821,000000,1,1.03,0.9978,1.02,6661,0
+ZBAO.US,D,20250822,000000,1.02,1.03,1,1.02,9435,0
+ZBAO.US,D,20250825,000000,0.9947,1.03,0.99,1.02,22775,0
+ZBAO.US,D,20250826,000000,1.03,1.03,1.01,1.02,2627,0
+ZBAO.US,D,20250827,000000,1.015,1.02,1,1.015,17751,0
+ZBAO.US,D,20250828,000000,1.01,1.01,0.96,1.01,25090,0
+ZBAO.US,D,20250829,000000,1.03,1.1047,1.01,1.05,71349,0
+ZBAO.US,D,20250902,000000,1.02,1.05,1.015,1.05,5423,0
+ZBAO.US,D,20250903,000000,1.0299,1.05,1.01,1.05,6674,0
+ZBAO.US,D,20250904,000000,1.01,1.05,1.01,1.02,2240,0
+ZBAO.US,D,20250905,000000,1.03,1.05,1.01,1.02,4949,0
+ZBAO.US,D,20250908,000000,1.04,1.05,1,1.0399,352273,0
+ZBAO.US,D,20250909,000000,1,1.23,0.97,1.09,120691,0
+ZBAO.US,D,20250910,000000,1.08,1.12,1.035,1.055,30427,0
+ZBAO.US,D,20250911,000000,1.08,1.08,1.05,1.075,15923,0
+ZBAO.US,D,20250912,000000,1.09,1.09,1.04,1.065,8278,0
+ZBAO.US,D,20250915,000000,1.07,1.09,1,1.07,14059,0
+ZBAO.US,D,20250916,000000,1.06,1.09,1,1.09,8318,0
+ZBAO.US,D,20250917,000000,1.09,1.1,1,1.0768,58010,0
+ZBAO.US,D,20250918,000000,1.07,1.09,1.0424,1.075,3915,0
+ZBAO.US,D,20250919,000000,1.09,1.09,1.06,1.09,3404,0
+ZBAO.US,D,20250922,000000,1.07,1.09,1.0601,1.09,4896,0
+ZBAO.US,D,20250923,000000,1.09,1.09,1.0621,1.0899,3015,0
+ZBAO.US,D,20250924,000000,1.06,1.08,1.015,1.015,21665,0
+ZBAO.US,D,20250925,000000,1.04,1.04,0.981,1.025,15648,0
+ZBAO.US,D,20250926,000000,1.05,1.05,1.02,1.03,11265,0
+ZBAO.US,D,20250929,000000,1.01,1.04,1.01,1.04,8065,0
+ZBAO.US,D,20250930,000000,1.0175,1.0415,0.96,1,9592,0
+ZBAO.US,D,20251001,000000,1,1.07,1,1.0597,11711,0
+ZBAO.US,D,20251002,000000,1.05,1.1,1.04,1.08,5790,0
+ZBAO.US,D,20251003,000000,1.1,1.1,1.04,1.0963,12803,0
+ZBAO.US,D,20251006,000000,1.08,1.1,1.06,1.08,5304,0
+ZBAO.US,D,20251007,000000,1.09,1.09,1.075,1.08,2676,0
+ZBAO.US,D,20251008,000000,1.1,1.1,0.9,0.95648,92123,0
+ZBAO.US,D,20251009,000000,0.96,0.989999,0.9,0.9695,17851,0
+ZBAO.US,D,20251010,000000,0.97,0.99,0.94,0.99,11156,0
+ZBAO.US,D,20251013,000000,1.01,1.01,0.96,0.97,28341,0
+ZBAO.US,D,20251014,000000,0.976,0.999,0.9401,0.999,20718,0
+ZBAO.US,D,20251015,000000,0.96,1.048,0.96,1.048,7974,0
+ZBAO.US,D,20251016,000000,1.035,1.05,1,1.0491,6501,0
+ZBAO.US,D,20251017,000000,1.07,1.07,0.951,0.97,26439,0
+ZBAO.US,D,20251020,000000,1.03,1.03,0.97,1,8759,0
+ZBAO.US,D,20251021,000000,1,1.01,0.979,0.9895,10306,0
+ZBAO.US,D,20251022,000000,1.01,1.01,0.96,0.98,4447,0
+ZBAO.US,D,20251023,000000,1.01,1.03,0.95,1,24324,0
+ZBAO.US,D,20251024,000000,1.03,1.03,0.981,1.01,4797,0
+ZBAO.US,D,20251027,000000,0.9503,0.9999,0.9503,0.9557,5293,0
+ZBAO.US,D,20251028,000000,0.97,1.02,0.97,0.9912,6127,0
+ZBAO.US,D,20251029,000000,0.975,1,0.975,0.99,2080,0
+ZBAO.US,D,20251030,000000,1,1.01,0.95,1,30629,0
+ZBAO.US,D,20251031,000000,0.98,1.01,0.9086,0.9755,4425,0
+ZBAO.US,D,20251103,000000,0.9755,1.01,0.9004,1.01,5835,0
+ZBAO.US,D,20251104,000000,0.91,1.01,0.91,1,7099,0
+ZBAO.US,D,20251105,000000,0.955,1,0.93,0.95,12195,0
+ZBAO.US,D,20251106,000000,0.95,0.95,0.91696,0.95,2119,0
+ZBAO.US,D,20251107,000000,0.93,0.95,0.905,0.95,7037,0
+ZBAO.US,D,20251110,000000,0.95,1,0.9363,0.95,9521,0
+ZBAO.US,D,20251111,000000,0.9654,0.97,0.9601,0.97,10548,0
+ZBAO.US,D,20251112,000000,1,1,0.94,0.97,8771,0
+ZBAO.US,D,20251113,000000,0.99,1.03,0.96,1.01,69857,0
+ZBAO.US,D,20251114,000000,1.07,1.07,0.92,1.0394,44781,0
+ZBAO.US,D,20251117,000000,0.99,1.04,0.91,0.98,72554,0
+ZBAO.US,D,20251118,000000,0.9444,1.0091,0.81,0.83,235390,0
+ZBAO.US,D,20251119,000000,0.8537,0.945,0.8537,0.8933,115668,0
+ZBAO.US,D,20251120,000000,0.85,0.95,0.85,0.95,219395,0
+ZBAO.US,D,20251121,000000,0.92,1.09,0.917,1,101064,0
+ZBAO.US,D,20251124,000000,0.96,1.0095,0.96,0.9997,81077,0
+ZBAO.US,D,20251125,000000,1,1,0.862,0.9305,88561,0
+ZBAO.US,D,20251126,000000,0.932,0.98,0.810001,0.971999,158005,0
+ZBAO.US,D,20251128,000000,0.9428,0.98,0.87,0.94,136477,0
+ZBAO.US,D,20251201,000000,0.908,1.34,0.893,1.27,357412,0
+ZBAO.US,D,20251202,000000,1.17,1.2,1.05,1.18,100129,0
+ZBAO.US,D,20251203,000000,1.15,1.17,0.98,1.08,76014,0
+ZBAO.US,D,20251204,000000,1.03,1.06,0.95,0.9872,29744,0
+ZBAO.US,D,20251205,000000,0.98,1.1299,0.98,1.08,7316,0
+ZBAO.US,D,20251208,000000,1.0998,1.0998,1.0179,1.055,6450,0
+ZBAO.US,D,20251209,000000,1.08,1.0992,0.9902,1.039,17941,0
+ZBAO.US,D,20251210,000000,0.943,1.06,0.871,1,57872,0
+ZBAO.US,D,20251211,000000,0.9303,0.9991,0.8901,0.92,98145,0
+ZBAO.US,D,20251212,000000,0.92,1.17,0.8936,1.085,142152,0
+ZBAO.US,D,20251215,000000,1.05,1.07,0.9,0.9002,135040,0
+ZBAO.US,D,20251216,000000,0.92,1.03,0.9122,1.0098,33821,0
+ZBAO.US,D,20251217,000000,0.976,1.01,0.921,0.985,19524,0
+ZBAO.US,D,20251218,000000,0.95,1.02,0.93,0.95,90986,0
+ZBAO.US,D,20251219,000000,0.93,0.99,0.863,0.89,208878,0
+ZBAO.US,D,20251222,000000,0.8935,0.95,0.81,0.9479,236174,0
+ZBAO.US,D,20251223,000000,0.8516,0.978,0.8516,0.9774,11788,0
+ZBAO.US,D,20251224,000000,0.913799,0.9766,0.8579,0.8837,186250,0
+ZBAO.US,D,20251226,000000,0.872,0.9325,0.862,0.893,15406,0
+ZBAO.US,D,20251229,000000,0.8626,0.913,0.8532,0.912,20274,0
+ZBAO.US,D,20251230,000000,0.9316,0.9332,0.8021,0.83,165550,0
+ZBAO.US,D,20251231,000000,0.83,0.92,0.8,0.9011,157970,0
+ZBAO.US,D,20260102,000000,0.9011,0.942,0.87,0.9033,16281,0
+ZBAO.US,D,20260105,000000,0.9451,0.989999,0.876,0.876,69903,0
+ZBAO.US,D,20260106,000000,0.864,0.932999,0.845,0.845,68889,0
+ZBAO.US,D,20260107,000000,0.85,0.879999,0.772,0.8473,125876,0
+ZBAO.US,D,20260108,000000,0.8764,0.88,0.8,0.8153,102140,0
+ZBAO.US,D,20260109,000000,0.832,1.08,0.8176,1.06,400290,0
+ZBAO.US,D,20260112,000000,1.08,1.08,0.9,0.9628,105651,0
+ZBAO.US,D,20260113,000000,0.9682,0.983199,0.882,0.9375,80505,0
+ZBAO.US,D,20260114,000000,0.96,0.98,0.903,0.9799,25122,0
+ZBAO.US,D,20260115,000000,0.941,0.97499,0.908,0.974,21677,0
+ZBAO.US,D,20260116,000000,0.974,0.98,0.91,0.95,49188,0
+ZBAO.US,D,20260120,000000,0.918375,0.945,0.907,0.945,11832,0
+ZBAO.US,D,20260121,000000,0.945,0.945,0.892,0.9418,21878,0
+ZBAO.US,D,20260122,000000,0.902,0.94,0.8353,0.928,129962,0
+ZBAO.US,D,20260123,000000,0.9265,0.955,0.906,0.9549,62079,0
+ZBAO.US,D,20260126,000000,0.9532,0.954,0.92,0.9282,34303,0
+ZBAO.US,D,20260127,000000,0.99,0.99,0.9282,0.9283,269121,0
+ZBAO.US,D,20260128,000000,0.9899,0.99,0.914,0.914,53137,0
+ZBAO.US,D,20260129,000000,0.9599,1.0514,0.918,0.995,269752,0
+ZBAO.US,D,20260130,000000,0.9851,1.02,0.9674,1,36759,0
+ZBAO.US,D,20260202,000000,1,1,0.934,0.9783,144368,0
+ZBAO.US,D,20260203,000000,0.934,1,0.934,0.9417,17727,0
+ZBAO.US,D,20260204,000000,0.99,0.99,0.8699,0.9345,121499,0
+ZBAO.US,D,20260205,000000,0.919,0.9705,0.851101,0.8964,179154,0
+ZBAO.US,D,20260206,000000,0.981,0.981,0.874,0.8804,165493,0
+ZBAO.US,D,20260209,000000,0.9024,0.924,0.8534,0.8646,88140,0
+ZBAO.US,D,20260210,000000,0.86,0.9496,0.82,0.8398,108946,0
+ZBAO.US,D,20260211,000000,0.8436,0.901799,0.801,0.801,84548,0
+ZBAO.US,D,20260212,000000,0.85,0.8899,0.7806,0.8649,226217,0
+ZBAO.US,D,20260213,000000,0.8899,0.8899,0.8,0.8148,229824,0
+ZBAO.US,D,20260217,000000,0.8167,0.9179,0.76,0.8587,377486,0
+ZBAO.US,D,20260218,000000,0.87,0.89,0.781,0.8058,128976,0
diff --git a/daily/us/nasdaq stocks/3/zbio.us.txt b/daily/us/nasdaq stocks/3/zbio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a551cdf4aa7e0e02e6713c2fa9ce3c1ed2d75b4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zbio.us.txt	
@@ -0,0 +1,359 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZBIO.US,D,20240913,000000,18.35,18.9899,17.02,18.15,1924900,0
+ZBIO.US,D,20240916,000000,17.88,18.4218,17.5,17.97,259625,0
+ZBIO.US,D,20240917,000000,17.98,18,17.13,17.63,231020,0
+ZBIO.US,D,20240918,000000,17.99,18.07,17.5,17.9,70142,0
+ZBIO.US,D,20240919,000000,18.2,18.2,17.5,17.52,51407,0
+ZBIO.US,D,20240920,000000,17.51,19.09,17.4,19,135279,0
+ZBIO.US,D,20240923,000000,19.4,20.1325,17.52,18.59,146016,0
+ZBIO.US,D,20240924,000000,18.89,19.8,18.4427,19.23,70868,0
+ZBIO.US,D,20240925,000000,19.63,20.5,18.06,18.42,125909,0
+ZBIO.US,D,20240926,000000,18.7,19.5,16.5048,17.29,164858,0
+ZBIO.US,D,20240927,000000,16.92,19.0082,16.78,17.14,95811,0
+ZBIO.US,D,20240930,000000,17.17,18.2424,16.35,16.92,136319,0
+ZBIO.US,D,20241001,000000,16.92,17.4,16.17,17.04,140751,0
+ZBIO.US,D,20241002,000000,17.13,18.97,16.69,18.53,246787,0
+ZBIO.US,D,20241003,000000,18.92,19.62,17.51,18.71,115195,0
+ZBIO.US,D,20241004,000000,18.55,20,18.4,18.81,102347,0
+ZBIO.US,D,20241007,000000,18.69,19.88,18.4,18.7,96587,0
+ZBIO.US,D,20241008,000000,19,19.045,16.8,17.69,290635,0
+ZBIO.US,D,20241009,000000,17.9,18.381,16.2,17.1,188632,0
+ZBIO.US,D,20241010,000000,17.01,17.5,16.51,17.05,122249,0
+ZBIO.US,D,20241011,000000,17.562,18.5,16.91,17.43,216299,0
+ZBIO.US,D,20241014,000000,17.41,19.05,17.05,18.76,92494,0
+ZBIO.US,D,20241015,000000,18.84,19.91,18.6,19.74,103518,0
+ZBIO.US,D,20241016,000000,19.49,20.7262,18.87,19.49,166769,0
+ZBIO.US,D,20241017,000000,19.54,21.81,19.14,21.46,101743,0
+ZBIO.US,D,20241018,000000,21.44,22.45,20.5,21.34,159643,0
+ZBIO.US,D,20241021,000000,21.8,23.5,21.15,23.23,181174,0
+ZBIO.US,D,20241022,000000,23.49,26.11,22.495,25.68,265220,0
+ZBIO.US,D,20241023,000000,25.6,26.2508,23.07,24.79,225879,0
+ZBIO.US,D,20241024,000000,25.01,25.055,23.31,23.39,53023,0
+ZBIO.US,D,20241025,000000,23.39,23.96,19.12,20.4,242781,0
+ZBIO.US,D,20241028,000000,20.4,22.36,19.63,21.19,159199,0
+ZBIO.US,D,20241029,000000,20.96,21.3,19,20.59,118250,0
+ZBIO.US,D,20241030,000000,20.63,22.185,20.29,21,159454,0
+ZBIO.US,D,20241031,000000,21.31,22,20.535,21.235,110003,0
+ZBIO.US,D,20241101,000000,21.3,21.46,20.21,20.47,74752,0
+ZBIO.US,D,20241104,000000,20.31,21.1,19.3999,19.95,57340,0
+ZBIO.US,D,20241105,000000,19.82,21.185,19.385,20.91,93173,0
+ZBIO.US,D,20241106,000000,20.99,21.995,19.1927,20.82,142780,0
+ZBIO.US,D,20241107,000000,20.98,21.5,20.28,20.92,97721,0
+ZBIO.US,D,20241108,000000,21,21.821,20.64,21,62139,0
+ZBIO.US,D,20241111,000000,21,23.4371,20.7,21.27,94885,0
+ZBIO.US,D,20241112,000000,21.08,22.4799,20.25,20.61,77880,0
+ZBIO.US,D,20241113,000000,20.61,22.29,19.1,19.1,77649,0
+ZBIO.US,D,20241114,000000,18.97,20.495,18.6,18.73,46650,0
+ZBIO.US,D,20241115,000000,18.58,19.5,16.71,17.11,138356,0
+ZBIO.US,D,20241118,000000,17,18.23,13.73,15.09,299217,0
+ZBIO.US,D,20241119,000000,15.1,15.1,12.88,14.5,324672,0
+ZBIO.US,D,20241120,000000,14.42,14.61,11.65,12.45,418917,0
+ZBIO.US,D,20241121,000000,12.85,13.39,10.045,10.44,273555,0
+ZBIO.US,D,20241122,000000,10.05,12.365,9.45,12,785065,0
+ZBIO.US,D,20241125,000000,12,12.05,10.49,11.29,271681,0
+ZBIO.US,D,20241126,000000,11.81,11.81,10.8717,11.43,406879,0
+ZBIO.US,D,20241127,000000,11.46,11.97,11.14,11.75,784645,0
+ZBIO.US,D,20241129,000000,11.75,11.87,11.42,11.51,130952,0
+ZBIO.US,D,20241202,000000,11.59,11.765,10.8,11.2,285565,0
+ZBIO.US,D,20241203,000000,11.11,11.21,10.56,10.73,286242,0
+ZBIO.US,D,20241204,000000,10.63,10.63,9.8,9.84,383820,0
+ZBIO.US,D,20241205,000000,10.75,10.925,10.35,10.5,428238,0
+ZBIO.US,D,20241206,000000,10.74,11.3927,10.55,10.85,461956,0
+ZBIO.US,D,20241209,000000,10.85,10.86,9.97,10.02,373636,0
+ZBIO.US,D,20241210,000000,9.93,10.21,8.885,9.5,582764,0
+ZBIO.US,D,20241211,000000,9.32,9.59,9.1,9.16,302561,0
+ZBIO.US,D,20241212,000000,9.25,9.49,8.955,9.25,345416,0
+ZBIO.US,D,20241213,000000,9.19,9.39,8.8,8.92,265223,0
+ZBIO.US,D,20241216,000000,9.3,9.43,8.6,8.77,399315,0
+ZBIO.US,D,20241217,000000,8.79,9.51,8.33,9.48,712931,0
+ZBIO.US,D,20241218,000000,9.63,9.63,8.865,9.21,395702,0
+ZBIO.US,D,20241219,000000,9.13,9.92,9.03,9.76,437195,0
+ZBIO.US,D,20241220,000000,9.71,10.3785,9.31,10.01,3634457,0
+ZBIO.US,D,20241223,000000,10.12,10.1656,9.475,9.57,340437,0
+ZBIO.US,D,20241224,000000,9.54,9.77,9.38,9.75,157037,0
+ZBIO.US,D,20241226,000000,9.86,10.2606,9.61,10.05,178231,0
+ZBIO.US,D,20241227,000000,9.97,10.22,9.43,9.84,119132,0
+ZBIO.US,D,20241230,000000,9.78,9.965,8.91,8.99,193305,0
+ZBIO.US,D,20241231,000000,9,9.67,7.79,8.19,391208,0
+ZBIO.US,D,20250102,000000,8.26,9.41,8.26,9.01,175740,0
+ZBIO.US,D,20250103,000000,9.07,10.07,8.76,9.83,195228,0
+ZBIO.US,D,20250106,000000,9.81,10.95,9.4073,10.13,280686,0
+ZBIO.US,D,20250107,000000,10.13,10.6,9.71,9.77,231853,0
+ZBIO.US,D,20250108,000000,9.68,10.12,9.19,9.28,204778,0
+ZBIO.US,D,20250110,000000,9.15,9.15,7.925,8.12,216775,0
+ZBIO.US,D,20250113,000000,7.92,8.19,7.495,8.12,172439,0
+ZBIO.US,D,20250114,000000,8.21,8.4308,7.87,8.02,190708,0
+ZBIO.US,D,20250115,000000,7.98,8.23,7.79,8.11,65635,0
+ZBIO.US,D,20250116,000000,8.18,8.18,7.69,7.78,109985,0
+ZBIO.US,D,20250117,000000,7.8,7.992,7.68,7.85,112524,0
+ZBIO.US,D,20250121,000000,7.98,8.58,7.84,8.4,228947,0
+ZBIO.US,D,20250122,000000,8.53,8.83,8.22,8.33,214808,0
+ZBIO.US,D,20250123,000000,8.26,8.65,8.05,8.38,166272,0
+ZBIO.US,D,20250124,000000,8.38,8.5,7.66,7.73,185488,0
+ZBIO.US,D,20250127,000000,7.7,7.8,6.705,6.705,197675,0
+ZBIO.US,D,20250128,000000,6.75,6.8762,5.83,6.43,355383,0
+ZBIO.US,D,20250129,000000,6.47,7.59,6.44,7.29,292746,0
+ZBIO.US,D,20250130,000000,7.35,7.99,6.89,7.62,543840,0
+ZBIO.US,D,20250131,000000,7.53,8.27,7.42,8.02,192648,0
+ZBIO.US,D,20250203,000000,7.69,8.1108,7.25,7.41,218250,0
+ZBIO.US,D,20250204,000000,7.6,7.85,7.355,7.66,247079,0
+ZBIO.US,D,20250205,000000,7.54,8.04,7.32,7.92,209637,0
+ZBIO.US,D,20250206,000000,8.01,8.09,7.7,7.85,131371,0
+ZBIO.US,D,20250207,000000,7.82,7.96,7.4364,7.71,209196,0
+ZBIO.US,D,20250210,000000,7.73,7.84,7.39,7.57,138493,0
+ZBIO.US,D,20250211,000000,7.48,7.48,7.25,7.27,159400,0
+ZBIO.US,D,20250212,000000,7.72,7.72,7.06,7.21,138379,0
+ZBIO.US,D,20250213,000000,7.21,7.41,7.06,7.14,96067,0
+ZBIO.US,D,20250214,000000,7.07,7.25,6.88,6.97,114886,0
+ZBIO.US,D,20250218,000000,6.9,7.2185,6.535,6.65,164876,0
+ZBIO.US,D,20250219,000000,6.72,7.13,6.37,6.43,171225,0
+ZBIO.US,D,20250220,000000,6.8,7.814,6.8,7.81,201551,0
+ZBIO.US,D,20250221,000000,7.99,8.3,7.49,7.83,172550,0
+ZBIO.US,D,20250224,000000,7.62,7.69,7,7.009,85522,0
+ZBIO.US,D,20250225,000000,7.02,7.61,6.98,7.015,84368,0
+ZBIO.US,D,20250226,000000,7.1,7.195,6.63,6.75,91301,0
+ZBIO.US,D,20250227,000000,6.76,7.1,6.58,6.61,77511,0
+ZBIO.US,D,20250228,000000,6.56,7.05,6.41,7.01,67322,0
+ZBIO.US,D,20250303,000000,6.98,7.185,6.6,6.64,134676,0
+ZBIO.US,D,20250304,000000,6.52,6.96,6.13,6.93,113324,0
+ZBIO.US,D,20250305,000000,6.76,7.05,6.61,6.96,92847,0
+ZBIO.US,D,20250306,000000,6.89,7.3925,6.83,7.27,116932,0
+ZBIO.US,D,20250307,000000,7.32,7.64,6.8293,7.45,118465,0
+ZBIO.US,D,20250310,000000,7.53,7.75,6.9,7.06,228111,0
+ZBIO.US,D,20250311,000000,6.8,7.31,6.54,7.25,120463,0
+ZBIO.US,D,20250312,000000,7.49,8.3,7.15,8.21,250007,0
+ZBIO.US,D,20250313,000000,8.09,8.74,8,8.73,156205,0
+ZBIO.US,D,20250314,000000,8.84,9.08,8.1,8.25,176216,0
+ZBIO.US,D,20250317,000000,8.11,8.46,7.7571,8.43,133531,0
+ZBIO.US,D,20250318,000000,8.24,8.295,7.65,7.9,148393,0
+ZBIO.US,D,20250319,000000,7.92,8.29,7.79,8.25,96568,0
+ZBIO.US,D,20250320,000000,8.52,8.9633,8.153,8.52,194975,0
+ZBIO.US,D,20250321,000000,8.44,8.82,8.21,8.33,170419,0
+ZBIO.US,D,20250324,000000,8.66,9.37,8.35,9.31,135716,0
+ZBIO.US,D,20250325,000000,9.36,9.825,8.85,9.11,924055,0
+ZBIO.US,D,20250326,000000,9.03,9.1,7.84,8.06,257546,0
+ZBIO.US,D,20250327,000000,7.99,8.05,7.57,8.03,174517,0
+ZBIO.US,D,20250328,000000,8.02,8.52,8,8.17,93116,0
+ZBIO.US,D,20250331,000000,7.93,8.23,7.57,7.9,159268,0
+ZBIO.US,D,20250401,000000,7.77,8.115,7.4,7.6,184825,0
+ZBIO.US,D,20250402,000000,7.29,8.48,7.1051,8.43,237098,0
+ZBIO.US,D,20250403,000000,8.17,8.17,7.62,7.8,215416,0
+ZBIO.US,D,20250404,000000,7.93,8.1114,7.2,7.71,210795,0
+ZBIO.US,D,20250407,000000,7.25,8.065,6.7525,7.75,620844,0
+ZBIO.US,D,20250408,000000,7.97,7.97,6.69,6.77,523993,0
+ZBIO.US,D,20250409,000000,6.71,7.565,6.11,7.49,334577,0
+ZBIO.US,D,20250410,000000,7.13,7.4204,6.29,6.78,203487,0
+ZBIO.US,D,20250411,000000,6.94,8.03,6.84,7.93,179464,0
+ZBIO.US,D,20250414,000000,8.12,8.625,7.34,8.5,148494,0
+ZBIO.US,D,20250415,000000,8.42,9.14,8.42,8.72,286836,0
+ZBIO.US,D,20250416,000000,8.56,8.769,8.09,8.33,79923,0
+ZBIO.US,D,20250417,000000,8.27,9.01,8.16,8.92,77263,0
+ZBIO.US,D,20250421,000000,8.74,9.855,8.55,9.75,181036,0
+ZBIO.US,D,20250422,000000,9.88,10.315,9.47,9.805,275528,0
+ZBIO.US,D,20250423,000000,9.79,10.49,9.755,9.91,142698,0
+ZBIO.US,D,20250424,000000,9.77,10.139,9.39,9.98,110764,0
+ZBIO.US,D,20250425,000000,9.95,10.4899,9.6,10.02,79751,0
+ZBIO.US,D,20250428,000000,9.99,10.63,9.86,9.95,132041,0
+ZBIO.US,D,20250429,000000,9.85,11.25,9.805,11.2,167665,0
+ZBIO.US,D,20250430,000000,10.86,11.75,10.5498,11.58,148870,0
+ZBIO.US,D,20250501,000000,11.58,11.72,10.36,11.56,193471,0
+ZBIO.US,D,20250502,000000,11.53,12.405,11.53,11.92,111593,0
+ZBIO.US,D,20250505,000000,11.61,12.05,11.23,11.24,111968,0
+ZBIO.US,D,20250506,000000,11.01,11.81,8.965,9.025,311900,0
+ZBIO.US,D,20250507,000000,9.03,9.25,8.51,8.72,139280,0
+ZBIO.US,D,20250508,000000,8.6,9.9266,8.6,9.29,129392,0
+ZBIO.US,D,20250509,000000,9.21,9.8478,9,9.05,86435,0
+ZBIO.US,D,20250512,000000,9.5,10.6199,9.5,9.74,151419,0
+ZBIO.US,D,20250513,000000,10.16,10.18,9.035,9.09,91510,0
+ZBIO.US,D,20250514,000000,8.99,9.24,8.5347,8.68,97506,0
+ZBIO.US,D,20250515,000000,9.12,10.03,8.86,9.74,195804,0
+ZBIO.US,D,20250516,000000,9.75,10.64,9.7001,10.47,113261,0
+ZBIO.US,D,20250519,000000,10.45,11.26,10.16,11.01,82643,0
+ZBIO.US,D,20250520,000000,11.19,11.56,10.6939,11.48,114984,0
+ZBIO.US,D,20250521,000000,11.7,11.8381,10.58,10.94,121448,0
+ZBIO.US,D,20250522,000000,10.73,11.66,10.6728,11.45,88988,0
+ZBIO.US,D,20250523,000000,11.17,11.7,11.07,11.43,101562,0
+ZBIO.US,D,20250527,000000,11.66,11.85,10.25,10.56,116333,0
+ZBIO.US,D,20250528,000000,10.56,10.56,8.91,9.23,145266,0
+ZBIO.US,D,20250529,000000,9.43,10.9,9.315,10,210439,0
+ZBIO.US,D,20250530,000000,10,10,9.23,9.52,84868,0
+ZBIO.US,D,20250602,000000,9.48,10.22,8.933,10.06,396139,0
+ZBIO.US,D,20250603,000000,10.02,10.32,9.455,9.52,147304,0
+ZBIO.US,D,20250604,000000,9.42,9.795,9.3696,9.55,102829,0
+ZBIO.US,D,20250605,000000,9.42,9.82,9.1,9.61,105394,0
+ZBIO.US,D,20250606,000000,9.76,11.28,9.61,11.12,198092,0
+ZBIO.US,D,20250609,000000,11.61,11.97,11.35,11.92,184442,0
+ZBIO.US,D,20250610,000000,12,12.56,11.83,11.94,190698,0
+ZBIO.US,D,20250611,000000,11.94,12.5,11.65,12.11,1080693,0
+ZBIO.US,D,20250612,000000,11.91,12.38,11.3,11.32,88912,0
+ZBIO.US,D,20250613,000000,11.2,11.48,10.205,10.33,172781,0
+ZBIO.US,D,20250616,000000,10.1,10.69,9.7,9.97,137572,0
+ZBIO.US,D,20250617,000000,10.02,10.6799,9.68,9.68,176011,0
+ZBIO.US,D,20250618,000000,9.68,9.76,9.1,9.31,130927,0
+ZBIO.US,D,20250620,000000,9.5,9.69,9.16,9.19,180099,0
+ZBIO.US,D,20250623,000000,9.09,9.735,9,9.47,113673,0
+ZBIO.US,D,20250624,000000,9.47,10.18,9.27,10.02,179850,0
+ZBIO.US,D,20250625,000000,10.14,10.55,9.45,10.19,120988,0
+ZBIO.US,D,20250626,000000,10.19,10.88,9.95,10.15,145372,0
+ZBIO.US,D,20250627,000000,10.09,10.2,9.49,9.58,488978,0
+ZBIO.US,D,20250630,000000,9.61,9.86,9.41,9.69,165539,0
+ZBIO.US,D,20250701,000000,9.64,9.8,9.11,9.14,260157,0
+ZBIO.US,D,20250702,000000,9.2,10.25,8.91,10.22,194449,0
+ZBIO.US,D,20250703,000000,10.88,10.88,9.21,10.03,145704,0
+ZBIO.US,D,20250707,000000,9.88,10.13,9.32,9.79,117263,0
+ZBIO.US,D,20250708,000000,9.88,10.35,9.85,9.97,163224,0
+ZBIO.US,D,20250709,000000,10.1,10.6,9.98,10.49,271960,0
+ZBIO.US,D,20250710,000000,10.53,12.12,10.42,12.07,256281,0
+ZBIO.US,D,20250711,000000,11.95,12.0002,11,11.18,100668,0
+ZBIO.US,D,20250714,000000,11.24,12.97,11.1,12.82,234247,0
+ZBIO.US,D,20250715,000000,13.12,13.53,11.7,12.35,298810,0
+ZBIO.US,D,20250716,000000,12.35,13.18,12.21,13.07,95058,0
+ZBIO.US,D,20250717,000000,13.12,13.4408,12.8005,13.18,109593,0
+ZBIO.US,D,20250718,000000,13.43,14,13.07,13.73,106941,0
+ZBIO.US,D,20250721,000000,13.73,14.39,13.6075,14.29,85244,0
+ZBIO.US,D,20250722,000000,14.32,14.585,13.81,14.31,100979,0
+ZBIO.US,D,20250723,000000,14.55,15.63,14.31,15.62,165580,0
+ZBIO.US,D,20250724,000000,15.69,16.67,15.4405,16.32,222565,0
+ZBIO.US,D,20250725,000000,16,16.5,15.14,15.66,164372,0
+ZBIO.US,D,20250728,000000,15.77,16.62,15.1848,16.45,120382,0
+ZBIO.US,D,20250729,000000,16.66,16.66,15.38,16.05,160515,0
+ZBIO.US,D,20250730,000000,16.29,16.73,15.0667,15.75,114615,0
+ZBIO.US,D,20250731,000000,15.61,16.1028,15.3,15.71,75665,0
+ZBIO.US,D,20250801,000000,15.39,15.985,15.02,15.41,164595,0
+ZBIO.US,D,20250804,000000,15.62,17.045,15.2001,16.81,166617,0
+ZBIO.US,D,20250805,000000,16.77,16.77,15.32,16.09,144470,0
+ZBIO.US,D,20250806,000000,15.98,16.38,15,15.7,117196,0
+ZBIO.US,D,20250807,000000,15.61,15.65,14.04,14.8,175169,0
+ZBIO.US,D,20250808,000000,14.81,14.81,13.99,14.63,84361,0
+ZBIO.US,D,20250811,000000,14.76,15.25,14.3885,14.905,87750,0
+ZBIO.US,D,20250812,000000,14.51,16.17,14.51,15.9,98042,0
+ZBIO.US,D,20250813,000000,16.2,16.95,16.08,16.71,77950,0
+ZBIO.US,D,20250814,000000,16.62,16.95,15.61,16.76,79222,0
+ZBIO.US,D,20250815,000000,16.88,17,16.14,16.82,128581,0
+ZBIO.US,D,20250818,000000,16.88,18.24,16.46,17.28,329365,0
+ZBIO.US,D,20250819,000000,17.18,17.19,15.594,15.85,252197,0
+ZBIO.US,D,20250820,000000,15.76,16.8015,15.07,16.32,481133,0
+ZBIO.US,D,20250821,000000,15.74,17.59,15.7,16.93,190258,0
+ZBIO.US,D,20250822,000000,17.23,17.7,16.199,17.1,231632,0
+ZBIO.US,D,20250825,000000,17.15,17.25,16.56,16.56,155034,0
+ZBIO.US,D,20250826,000000,16.73,17.15,16.5,17,95698,0
+ZBIO.US,D,20250827,000000,16.96,17.08,16.16,16.71,130600,0
+ZBIO.US,D,20250828,000000,16.91,16.91,16.17,16.26,99604,0
+ZBIO.US,D,20250829,000000,16.3,16.32,15.82,16,143136,0
+ZBIO.US,D,20250902,000000,16.23,17.785,16.11,17.52,337848,0
+ZBIO.US,D,20250903,000000,17.52,18.2913,16.92,17.14,261572,0
+ZBIO.US,D,20250904,000000,17.05,17.33,16.36,16.98,161576,0
+ZBIO.US,D,20250905,000000,17.34,20.51,17.03,20.51,571783,0
+ZBIO.US,D,20250908,000000,20.59,22.18,20.4517,21.515,410246,0
+ZBIO.US,D,20250909,000000,21.68,22.21,21.34,21.84,203677,0
+ZBIO.US,D,20250910,000000,22,22.33,19.76,19.79,199308,0
+ZBIO.US,D,20250911,000000,19.77,20.92,19.68,20.17,118479,0
+ZBIO.US,D,20250912,000000,20.14,21.72,19.7999,20.23,556172,0
+ZBIO.US,D,20250915,000000,20.39,22.18,20.31,21.95,339662,0
+ZBIO.US,D,20250916,000000,21.95,22.21,18.24,18.24,192370,0
+ZBIO.US,D,20250917,000000,18.42,20.14,18.2444,19.065,241786,0
+ZBIO.US,D,20250918,000000,19.52,20.38,19.14,19.46,142621,0
+ZBIO.US,D,20250919,000000,19.63,19.88,18.65,18.94,853302,0
+ZBIO.US,D,20250922,000000,18.88,19.65,18.53,18.95,108212,0
+ZBIO.US,D,20250923,000000,18.95,19.58,18.29,18.96,176329,0
+ZBIO.US,D,20250924,000000,19.39,20.4,18.9126,20.28,186404,0
+ZBIO.US,D,20250925,000000,19.7,19.91,18.36,18.62,247561,0
+ZBIO.US,D,20250926,000000,18.74,20.27,18.74,20.09,106601,0
+ZBIO.US,D,20250929,000000,20.09,21.94,19.6515,20.57,325932,0
+ZBIO.US,D,20250930,000000,20.33,22.45,19.75,22.2,514967,0
+ZBIO.US,D,20251001,000000,22.1,22.78,21.47,22.12,153224,0
+ZBIO.US,D,20251002,000000,22.31,22.77,20.335,20.95,270010,0
+ZBIO.US,D,20251003,000000,20.85,21.97,20.37,21.76,142876,0
+ZBIO.US,D,20251006,000000,21.76,23.9815,21.5643,23.03,258633,0
+ZBIO.US,D,20251007,000000,23.04,23.7981,18.33,20.85,411170,0
+ZBIO.US,D,20251008,000000,23.51,26.589,19.12,25.9,1009541,0
+ZBIO.US,D,20251009,000000,26.21,28.72,25.51,27.76,835478,0
+ZBIO.US,D,20251010,000000,29.29,29.73,25.8,26.59,567917,0
+ZBIO.US,D,20251013,000000,27.03,27.67,26.05,26.54,310355,0
+ZBIO.US,D,20251014,000000,25.97,27.4,25.5,25.85,415112,0
+ZBIO.US,D,20251015,000000,26.81,27.13,25.88,26.99,519323,0
+ZBIO.US,D,20251016,000000,27.41,27.495,23.7602,24.21,579870,0
+ZBIO.US,D,20251017,000000,24.08,24.41,21.26,23.95,540968,0
+ZBIO.US,D,20251020,000000,24.04,26.6,24.04,26.15,259153,0
+ZBIO.US,D,20251021,000000,25.94,27.1499,25.4428,26.03,189381,0
+ZBIO.US,D,20251022,000000,25.54,25.905,24,24.37,211726,0
+ZBIO.US,D,20251023,000000,24.37,25.25,24.17,25.01,591923,0
+ZBIO.US,D,20251024,000000,25.64,26.38,23.69,23.895,630069,0
+ZBIO.US,D,20251027,000000,28,34.33,24.2,31.8,3138747,0
+ZBIO.US,D,20251028,000000,32,32,28.98,30.19,967500,0
+ZBIO.US,D,20251029,000000,30.08,30.08,26.88,28.01,434590,0
+ZBIO.US,D,20251030,000000,27.53,30.28,27.53,29.88,393995,0
+ZBIO.US,D,20251031,000000,29.93,31.91,29.88,31.25,569694,0
+ZBIO.US,D,20251103,000000,31.225,31.56,30.3,31.33,425930,0
+ZBIO.US,D,20251104,000000,30.33,32.008,29.632,29.95,418198,0
+ZBIO.US,D,20251105,000000,30.31,31.13,29.0001,30.53,271477,0
+ZBIO.US,D,20251106,000000,30.955,32.755,30.1,32.46,374838,0
+ZBIO.US,D,20251107,000000,32.18,34.1499,30.86,33.61,338889,0
+ZBIO.US,D,20251110,000000,34.81,35.65,32.41,32.47,553022,0
+ZBIO.US,D,20251111,000000,32.58,35.99,32.26,35.2,423606,0
+ZBIO.US,D,20251112,000000,36,36.63,35.12,35.8,252353,0
+ZBIO.US,D,20251113,000000,35.22,36.295,34.0467,35.66,441449,0
+ZBIO.US,D,20251114,000000,33.83,35.73,33,35,284508,0
+ZBIO.US,D,20251117,000000,34.78,36.91,33.8,35.88,577373,0
+ZBIO.US,D,20251118,000000,35.88,37.89,34.6623,36.21,309793,0
+ZBIO.US,D,20251119,000000,36.21,37.73,36.065,37.15,255947,0
+ZBIO.US,D,20251120,000000,37.98,38.5,34.71,34.84,328132,0
+ZBIO.US,D,20251121,000000,34.84,36.5,33.89,35.8,240148,0
+ZBIO.US,D,20251124,000000,36.04,38.41,35.99,38.25,648353,0
+ZBIO.US,D,20251125,000000,38.5,40.17,37.4,39.86,326444,0
+ZBIO.US,D,20251126,000000,40.3,41,37.45,40.53,230409,0
+ZBIO.US,D,20251128,000000,40.7,41,38.53,38.83,166011,0
+ZBIO.US,D,20251201,000000,38.22,38.76,36.5,37.07,271381,0
+ZBIO.US,D,20251202,000000,37.4,38.22,34.26,34.5,332490,0
+ZBIO.US,D,20251203,000000,34.5,36.91,34.5,36.67,186572,0
+ZBIO.US,D,20251204,000000,36.62,38.12,34.72,38.11,240113,0
+ZBIO.US,D,20251205,000000,38.27,40.84,38.25,39.38,303493,0
+ZBIO.US,D,20251208,000000,40.18,41.5,39.24,39.365,303923,0
+ZBIO.US,D,20251209,000000,39.11,39.455,37.78,38.175,224132,0
+ZBIO.US,D,20251210,000000,38.18,39.7,36.94,39.1,285178,0
+ZBIO.US,D,20251211,000000,39.3,40.99,38.895,40.21,209734,0
+ZBIO.US,D,20251212,000000,40.63,40.9426,38.66,40.59,268906,0
+ZBIO.US,D,20251215,000000,40.57,41.0999,31.51,32.59,558913,0
+ZBIO.US,D,20251216,000000,32.09,37.32,31.48,36.89,377119,0
+ZBIO.US,D,20251217,000000,36.66,38.52,34.61,35.81,231290,0
+ZBIO.US,D,20251218,000000,36.64,37.93,34.475,35.07,321876,0
+ZBIO.US,D,20251219,000000,35.42,37.97,35.245,36.15,1401267,0
+ZBIO.US,D,20251222,000000,36.16,42.99,36.16,42.33,728052,0
+ZBIO.US,D,20251223,000000,41.86,43.275,41.25,42.81,288998,0
+ZBIO.US,D,20251224,000000,42.92,44.6,42.51,43.17,130876,0
+ZBIO.US,D,20251226,000000,43.04,43.17,41.67,42.49,134333,0
+ZBIO.US,D,20251229,000000,42.3,42.685,38.955,39.05,156044,0
+ZBIO.US,D,20251230,000000,38.73,40.31,35.79,36.58,308544,0
+ZBIO.US,D,20251231,000000,36.37,36.53,34.69,36.31,381142,0
+ZBIO.US,D,20260102,000000,36.31,36.64,34.05,34.5,201613,0
+ZBIO.US,D,20260105,000000,16.77,17.5,13.5,16.61,8145054,0
+ZBIO.US,D,20260106,000000,15.75,16.145,13.74,15.2,3137810,0
+ZBIO.US,D,20260107,000000,15.05,17.1,14.656,16.51,2041105,0
+ZBIO.US,D,20260108,000000,16.37,17.15,15.8,16.41,813534,0
+ZBIO.US,D,20260109,000000,16.64,17.36,15.9025,16.08,532887,0
+ZBIO.US,D,20260112,000000,17.235,19.9462,17.235,19.78,1919767,0
+ZBIO.US,D,20260113,000000,20.1,21.64,19.0216,21.57,1414577,0
+ZBIO.US,D,20260114,000000,21.475,22.6,20.3242,22.56,774343,0
+ZBIO.US,D,20260115,000000,22.49,22.49,19.51,19.93,1573345,0
+ZBIO.US,D,20260116,000000,20.21,21.095,19.795,20.16,699535,0
+ZBIO.US,D,20260120,000000,19.76,21.01,19.2,20.88,723653,0
+ZBIO.US,D,20260121,000000,20.87,21.39,19.4,19.59,831500,0
+ZBIO.US,D,20260122,000000,19.68,20.78,19.49,20.4,900863,0
+ZBIO.US,D,20260123,000000,20.29,20.515,19.545,20.09,454055,0
+ZBIO.US,D,20260126,000000,19.8,19.84,19,19.32,433253,0
+ZBIO.US,D,20260127,000000,19.32,20.11,19.15,20.07,388569,0
+ZBIO.US,D,20260128,000000,19.97,21.6,19.3,21.47,470455,0
+ZBIO.US,D,20260129,000000,21.05,22.7,20.42,20.88,480833,0
+ZBIO.US,D,20260130,000000,20.64,21.17,18.24,18.37,483405,0
+ZBIO.US,D,20260202,000000,18.33,18.715,17.6,18.15,855035,0
+ZBIO.US,D,20260203,000000,18.34,20.08,18,19.72,640802,0
+ZBIO.US,D,20260204,000000,21.21,22.28,20.535,20.66,1264714,0
+ZBIO.US,D,20260205,000000,20.25,21.64,19.21,21.01,941599,0
+ZBIO.US,D,20260206,000000,21.48,22.43,20.91,21.8,864348,0
+ZBIO.US,D,20260209,000000,22.28,23,21.6605,22.48,553526,0
+ZBIO.US,D,20260210,000000,22.48,22.48,21.29,21.48,616303,0
+ZBIO.US,D,20260211,000000,21.18,23.71,20.56,23.27,943062,0
+ZBIO.US,D,20260212,000000,23.27,27.24,23.01,26.11,1668539,0
+ZBIO.US,D,20260213,000000,25.61,27.25,25.61,26.4,1091072,0
+ZBIO.US,D,20260217,000000,29.17,29.55,26.2,26.77,748438,0
+ZBIO.US,D,20260218,000000,26.64,27.6999,26.02,26.68,423484,0
diff --git a/daily/us/nasdaq stocks/3/zcmd.us.txt b/daily/us/nasdaq stocks/3/zcmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8ebac29b8225c88c798f1b83f6e61a36f50949e
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zcmd.us.txt	
@@ -0,0 +1,1494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCMD.US,D,20200224,000000,43.4,49.8,35.301,40,62330,0
+ZCMD.US,D,20200225,000000,38,43,38,40.3,23395.5,0
+ZCMD.US,D,20200226,000000,41.7,44.9,38.201,41.3,78380.9,0
+ZCMD.US,D,20200227,000000,41.3,41.543,38.1,39,32581.4,0
+ZCMD.US,D,20200228,000000,39.275,40,35.5,39.1,18851.2,0
+ZCMD.US,D,20200302,000000,40,40,35.8,36,8293.1,0
+ZCMD.US,D,20200303,000000,36.1,38.895,34.5,34.8,3765.5,0
+ZCMD.US,D,20200304,000000,35.2,36.9,31.3,35,10745.9,0
+ZCMD.US,D,20200305,000000,34.9,34.9,32,32.1,4066,0
+ZCMD.US,D,20200306,000000,31.1,33.475,26.25,29.1,11146.2,0
+ZCMD.US,D,20200309,000000,26.7,31,18.7,22.7,18390.8,0
+ZCMD.US,D,20200310,000000,26,27.525,20.3,23.2,5959,0
+ZCMD.US,D,20200311,000000,24.2,25.45,21.5,23.3,8593.3,0
+ZCMD.US,D,20200312,000000,21.4,35,21,23.61,2516.2,0
+ZCMD.US,D,20200313,000000,24,27.2,21.5,23.5,5460.9,0
+ZCMD.US,D,20200316,000000,19.3,23.4,19,23.3,1022.5,0
+ZCMD.US,D,20200317,000000,21.483,24.7,21,24.6,2621.3,0
+ZCMD.US,D,20200318,000000,26.35,26.5,21.001,22,1809.4,0
+ZCMD.US,D,20200319,000000,21.7,23.5,21.4,22.799,1461,0
+ZCMD.US,D,20200320,000000,22.8,22.8,20,20.9,4045.9,0
+ZCMD.US,D,20200323,000000,22.7,31,21.2,23.7,34831.6,0
+ZCMD.US,D,20200324,000000,22.4,24.459,22.114,22.2,3019.1,0
+ZCMD.US,D,20200325,000000,21.9,24.5,21.585,24.2,3812,0
+ZCMD.US,D,20200326,000000,24.2,24.9,22.7,23.998,2040.5,0
+ZCMD.US,D,20200327,000000,24,24.7,23.5,24.116,1272.7,0
+ZCMD.US,D,20200330,000000,24.4,25.651,22.6,22.8,1556.1,0
+ZCMD.US,D,20200331,000000,25.8,25.8,23.398,24.5,271.4,0
+ZCMD.US,D,20200401,000000,26.475,26.475,22.1,22.1,5415.7,0
+ZCMD.US,D,20200402,000000,23.3,23.799,22.049,23.5,1765.5,0
+ZCMD.US,D,20200403,000000,24.191,24.191,22.501,23.8,2045.2,0
+ZCMD.US,D,20200406,000000,24.4,25,22.5,24,2518.1,0
+ZCMD.US,D,20200407,000000,23.35,25.4,21,23.5,2204.4,0
+ZCMD.US,D,20200408,000000,23.317,24.2,22.5,23.8,1770.4,0
+ZCMD.US,D,20200409,000000,22.5,24.7,21.825,24,596.5,0
+ZCMD.US,D,20200413,000000,24.8,24.8,22.1,23.8,1743.3,0
+ZCMD.US,D,20200414,000000,24.2,24.5,22.2,23.1,1276.3,0
+ZCMD.US,D,20200415,000000,23.998,24,22.898,24,2199.6,0
+ZCMD.US,D,20200416,000000,24,24,22.901,23.4,1163.8,0
+ZCMD.US,D,20200417,000000,23.9,23.998,22.9,23.6,2586.5,0
+ZCMD.US,D,20200420,000000,23.66,23.8,23.006,23.8,884.2,0
+ZCMD.US,D,20200421,000000,23.8,23.8,22.561,23,1079.1,0
+ZCMD.US,D,20200422,000000,23.8,24,22.5,23,1172.7,0
+ZCMD.US,D,20200423,000000,24,24,22.8,23.683,1243,0
+ZCMD.US,D,20200424,000000,23.9,24.498,23,24.2,1509.1,0
+ZCMD.US,D,20200427,000000,24.5,26,22.7,23,6311.7,0
+ZCMD.US,D,20200428,000000,22.8,24.5,22.5,24,3638.1,0
+ZCMD.US,D,20200429,000000,23.742,24,21.5,22.339,3176.8,0
+ZCMD.US,D,20200430,000000,23.7,23.7,20.895,22.4,2447.7,0
+ZCMD.US,D,20200501,000000,22.7,22.7,20.814,22.5,2595.8,0
+ZCMD.US,D,20200504,000000,22.5,23,20.6,21.9,1314.4,0
+ZCMD.US,D,20200505,000000,21,22.799,20.497,21,1860.6,0
+ZCMD.US,D,20200506,000000,21.85,21.85,20.5,20.9,511.8,0
+ZCMD.US,D,20200507,000000,20.3,21.7,20,20.55,1390.8,0
+ZCMD.US,D,20200508,000000,20.544,22,19.7,20.6,4632.9,0
+ZCMD.US,D,20200511,000000,21.498,21.5,19.9,20.8,1004,0
+ZCMD.US,D,20200512,000000,20.498,21.1,18,20.25,1482.8,0
+ZCMD.US,D,20200513,000000,20.1,22,19.926,20.75,2177,0
+ZCMD.US,D,20200514,000000,21.05,21.05,18.3,20.7,4724.2,0
+ZCMD.US,D,20200515,000000,20.598,20.598,19.9,20.1,3118.6,0
+ZCMD.US,D,20200518,000000,19.2,19.8,18,18.5,1679.1,0
+ZCMD.US,D,20200519,000000,18,21,16.3,20,2585.5,0
+ZCMD.US,D,20200520,000000,20.152,21.5,18.7,19.1,5080.4,0
+ZCMD.US,D,20200521,000000,20.8,20.8,18.5,18.7,883.5,0
+ZCMD.US,D,20200522,000000,20.2,20.2,19,19.5,2435.6,0
+ZCMD.US,D,20200526,000000,20.4,20.4,18.1,18.3,2636.6,0
+ZCMD.US,D,20200527,000000,18.5,18.7,17.1,17.9,1792.1,0
+ZCMD.US,D,20200528,000000,17.6,18.8,17.5,18.6,5200.3,0
+ZCMD.US,D,20200529,000000,18.7,21,17.834,21,4113.8,0
+ZCMD.US,D,20200601,000000,19,22,19,21.9,3939.2,0
+ZCMD.US,D,20200602,000000,21.6,22,20.823,22,2915.2,0
+ZCMD.US,D,20200603,000000,22,23.9,22,23.75,4290.1,0
+ZCMD.US,D,20200604,000000,24,24,23.7,23.9,1591.6,0
+ZCMD.US,D,20200605,000000,23.9,24.5,23.9,24.3,1263.4,0
+ZCMD.US,D,20200608,000000,26.6,28.9,23.1,26.5,9674.4,0
+ZCMD.US,D,20200609,000000,26.7,28.8,23,23.9,5075.7,0
+ZCMD.US,D,20200610,000000,24.8,25.4,22.7,24.3,3487.3,0
+ZCMD.US,D,20200611,000000,24.2,27.7,20.7,22,13768,0
+ZCMD.US,D,20200612,000000,24,24.499,22.35,22.4,2359.7,0
+ZCMD.US,D,20200615,000000,22.4,23.2,22.1,22.1,4102,0
+ZCMD.US,D,20200616,000000,22.1,23.4,21.6,21.9,2878.6,0
+ZCMD.US,D,20200617,000000,22.5,22.5,21.7,21.8,1361.5,0
+ZCMD.US,D,20200618,000000,22.25,22.4,21.6,21.8,1036.8,0
+ZCMD.US,D,20200619,000000,22.2,22.2,21.8,21.8,1111.5,0
+ZCMD.US,D,20200622,000000,22.5,25,21.8,22.2,14530.1,0
+ZCMD.US,D,20200623,000000,22.8,22.9,22.4,22.9,1167.1,0
+ZCMD.US,D,20200624,000000,23.25,23.25,22,22,1645.2,0
+ZCMD.US,D,20200625,000000,22.7,22.7,22,22.4,1441.2,0
+ZCMD.US,D,20200626,000000,22.8,22.8,21.9,21.9,902.3,0
+ZCMD.US,D,20200629,000000,22.4,22.8,20.2,21.6,2825.5,0
+ZCMD.US,D,20200630,000000,21.9,22.3,21.1,21.8,1789.6,0
+ZCMD.US,D,20200701,000000,21.8,24.196,21.4,21.9,709.1,0
+ZCMD.US,D,20200702,000000,22.6,22.6,21.2,21.6,620.1,0
+ZCMD.US,D,20200706,000000,22.9,24,21.81,22.8,1334.4,0
+ZCMD.US,D,20200707,000000,23.4,23.799,22.7,22.8,812.7,0
+ZCMD.US,D,20200708,000000,23.7,23.7,21.8,22.8,828.8,0
+ZCMD.US,D,20200709,000000,22.7,23,22.4,22.7,2390,0
+ZCMD.US,D,20200710,000000,23.5,23.9,22.2,23.4,1788.6,0
+ZCMD.US,D,20200713,000000,23.9,27.6,23.2,24.25,13555.1,0
+ZCMD.US,D,20200714,000000,24.3,25.2,23,24.6,5018,0
+ZCMD.US,D,20200715,000000,25.7,25.9,24.7,25.1,13929,0
+ZCMD.US,D,20200716,000000,25.999,25.999,25,25.2,3676.5,0
+ZCMD.US,D,20200717,000000,26,26,24,25,5017.2,0
+ZCMD.US,D,20200720,000000,24.9,25.7,24.9,25.5,3761.8,0
+ZCMD.US,D,20200721,000000,25.998,26,24.3,25,4987,0
+ZCMD.US,D,20200722,000000,25,25.9,25,25.4,2657.7,0
+ZCMD.US,D,20200723,000000,25.5,26.9,25.5,25.5,4868,0
+ZCMD.US,D,20200724,000000,25.5,25.75,25,25,1579.5,0
+ZCMD.US,D,20200727,000000,25.7,25.7,24.8,24.8,3721.8,0
+ZCMD.US,D,20200728,000000,24.7,25.25,22.9,23.4,1153.4,0
+ZCMD.US,D,20200729,000000,24.1,25.2,22.6,23.32,1389.7,0
+ZCMD.US,D,20200730,000000,24.2,24.85,23.2,23.2,594.2,0
+ZCMD.US,D,20200731,000000,25.2,25.2,23.5,24.1,851.8,0
+ZCMD.US,D,20200803,000000,24.798,24.798,23.5,24,1024.9,0
+ZCMD.US,D,20200804,000000,29.8,52.5,26.2,28.5,1740030.3,0
+ZCMD.US,D,20200805,000000,27.2,27.9,23.3,24.4,66328.9,0
+ZCMD.US,D,20200806,000000,25,25.5,22.5,24.3,39801.2,0
+ZCMD.US,D,20200807,000000,23.9,24.8,23,23.4,18167.1,0
+ZCMD.US,D,20200810,000000,22.9,24.7,22.7,23.1,29169.3,0
+ZCMD.US,D,20200811,000000,23.9,23.9,22.402,22.6,10541.7,0
+ZCMD.US,D,20200812,000000,22.7,23.4,21,21.6,24002.6,0
+ZCMD.US,D,20200813,000000,21.2,22.1,21,21.8,13468.3,0
+ZCMD.US,D,20200814,000000,21.4,22.3,21.1,22.2,7872,0
+ZCMD.US,D,20200817,000000,22.6,23,20.8,21.1,11601.2,0
+ZCMD.US,D,20200818,000000,20.8,22.1,20.8,21.7,5832.1,0
+ZCMD.US,D,20200819,000000,21.3,22.2,21.2,21.8,4415.1,0
+ZCMD.US,D,20200820,000000,21,22.4,21,22.4,2710.4,0
+ZCMD.US,D,20200821,000000,22.1,22.9,21.3,21.95,5540.5,0
+ZCMD.US,D,20200824,000000,22.85,22.85,21,21.8,12195.8,0
+ZCMD.US,D,20200825,000000,21.7,22.3,20.8,22.199,4302.1,0
+ZCMD.US,D,20200826,000000,21.9,21.999,21.2,21.5,6830.6,0
+ZCMD.US,D,20200827,000000,21.4,22,20.1,21.1,3972.1,0
+ZCMD.US,D,20200828,000000,21.8,21.8,20.3,20.8,5473.6,0
+ZCMD.US,D,20200831,000000,21.5,21.5,20,20.3,5333.5,0
+ZCMD.US,D,20200901,000000,20,20.9,18.5,19.3,13989.2,0
+ZCMD.US,D,20200902,000000,19,19.8,18.2,18.7,4047.4,0
+ZCMD.US,D,20200903,000000,19.4,19.4,18,18.2,3618.5,0
+ZCMD.US,D,20200904,000000,18.2,19.3,15.9,17.2,5932.3,0
+ZCMD.US,D,20200908,000000,16.7,17.6,16.7,17.1,1438.5,0
+ZCMD.US,D,20200909,000000,18.7,18.7,17.1,17.5,3869.4,0
+ZCMD.US,D,20200910,000000,18.3,18.3,17,17.335,1295.5,0
+ZCMD.US,D,20200911,000000,17.3,18.5,17.3,17.4,1821.4,0
+ZCMD.US,D,20200914,000000,17.3,17.9,16.5,17.8,2640.6,0
+ZCMD.US,D,20200915,000000,18.996,18.996,16.601,17.7,939.1,0
+ZCMD.US,D,20200916,000000,18.1,18.2,17.4,18.199,395.7,0
+ZCMD.US,D,20200917,000000,16.5,18,16.5,17.75,4950.6,0
+ZCMD.US,D,20200918,000000,17.5,18.5,16.9,17.6,1214.4,0
+ZCMD.US,D,20200921,000000,18.7,18.7,17.15,17.4,1264.2,0
+ZCMD.US,D,20200922,000000,17.9,17.9,17.1,17.7,1329.3,0
+ZCMD.US,D,20200923,000000,18.3,18.3,16.6,17.5,781.1,0
+ZCMD.US,D,20200924,000000,17.5,17.7,16.1,17.7,1031.9,0
+ZCMD.US,D,20200925,000000,17.8,17.8,17.2,17.5,775.4,0
+ZCMD.US,D,20200928,000000,18.3,18.3,16.8,17.4,701,0
+ZCMD.US,D,20200929,000000,17.4,17.4,16.9,17.4,244.3,0
+ZCMD.US,D,20200930,000000,18.4,18.4,16.8,17.243,988.5,0
+ZCMD.US,D,20201001,000000,18.4,18.4,16.8,17.15,1259.8,0
+ZCMD.US,D,20201002,000000,17,17,16.7,17,1534.1,0
+ZCMD.US,D,20201005,000000,16.6,17.4,16.6,17,494.7,0
+ZCMD.US,D,20201006,000000,17.9,17.9,16.7,17.3,478.5,0
+ZCMD.US,D,20201007,000000,17.3,17.4,16.8,17.2,201.2,0
+ZCMD.US,D,20201008,000000,17.9,20.4,16.8,18.2,3543.4,0
+ZCMD.US,D,20201009,000000,17.742,18,16.701,17.399,3197.9,0
+ZCMD.US,D,20201012,000000,18,18.2,17.203,17.3,1765.5,0
+ZCMD.US,D,20201013,000000,17.8,17.8,17.1,17.1,439.6,0
+ZCMD.US,D,20201014,000000,17.8,17.8,17.5,17.558,204.4,0
+ZCMD.US,D,20201015,000000,17.5,17.5,16.9,17.101,561.9,0
+ZCMD.US,D,20201016,000000,18.2,18.2,16.8,17.3,1822.3,0
+ZCMD.US,D,20201019,000000,18,20.4,17.8,18.1,10079,0
+ZCMD.US,D,20201020,000000,18,20.3,17.566,19.2,11357,0
+ZCMD.US,D,20201021,000000,19.2,19.7,18.3,18.6,3865.7,0
+ZCMD.US,D,20201022,000000,19.3,19.4,18.6,19.05,743.7,0
+ZCMD.US,D,20201023,000000,19.5,19.5,18.45,18.9,519.3,0
+ZCMD.US,D,20201026,000000,19.2,19.4,18.2,19.4,465.5,0
+ZCMD.US,D,20201027,000000,18,19.199,18,19,2784.6,0
+ZCMD.US,D,20201028,000000,18.2,19,17.1,18,2149.1,0
+ZCMD.US,D,20201029,000000,17.7,18.6,17.3,18.254,438.8,0
+ZCMD.US,D,20201030,000000,17.1,18.2,17,17.1,1050.2,0
+ZCMD.US,D,20201102,000000,18.4,18.4,17.2,17.8,621.6,0
+ZCMD.US,D,20201103,000000,18.3,18.3,17,17.6,158,0
+ZCMD.US,D,20201104,000000,18.1,18.1,17.356,17.9,160.1,0
+ZCMD.US,D,20201105,000000,18.1,19.25,17.55,19,1060.8,0
+ZCMD.US,D,20201106,000000,18.6,19.1,18.06,18.6,574.7,0
+ZCMD.US,D,20201109,000000,18.2,18.799,17.301,18.2,896.9,0
+ZCMD.US,D,20201110,000000,18.5,18.5,18,18.2,908.3,0
+ZCMD.US,D,20201111,000000,18.3,19,17.8,18.8,1531.3,0
+ZCMD.US,D,20201112,000000,28,29.8,20,21.5,1344451.9,0
+ZCMD.US,D,20201113,000000,18.5,20.4,18,20.2,60937.1,0
+ZCMD.US,D,20201116,000000,19,19.7,18.5,18.901,15601.5,0
+ZCMD.US,D,20201117,000000,18.3,19.5,18,18,14066.9,0
+ZCMD.US,D,20201118,000000,18,18.258,17.1,17.7,11054.6,0
+ZCMD.US,D,20201119,000000,18,18,17.3,17.6,7303.7,0
+ZCMD.US,D,20201120,000000,17.7,18.5,17.301,18.4,6328.3,0
+ZCMD.US,D,20201123,000000,18.3,18.4,17.7,18.2,6025.6,0
+ZCMD.US,D,20201124,000000,18.4,18.6,17.7,18.2,8525.7,0
+ZCMD.US,D,20201125,000000,18.4,19.2,18,18.2,14826.9,0
+ZCMD.US,D,20201127,000000,18.2,18.376,17.8,18.3,4421.1,0
+ZCMD.US,D,20201130,000000,18.4,18.4,17.6,18.25,5158.7,0
+ZCMD.US,D,20201201,000000,18,18.8,18,18.7,16803.1,0
+ZCMD.US,D,20201202,000000,18.7,18.7,18,18.4,7316.1,0
+ZCMD.US,D,20201203,000000,18.5,19.7,18.5,19.3,28170.3,0
+ZCMD.US,D,20201204,000000,19.1,19.1,17.8,18.2,8249.3,0
+ZCMD.US,D,20201207,000000,18,18.8,17.8,17.8,4883.9,0
+ZCMD.US,D,20201208,000000,18,18.3,17.7,18,2867.3,0
+ZCMD.US,D,20201209,000000,17.7,18,17.4,17.4,4116.2,0
+ZCMD.US,D,20201210,000000,17.6,17.9,17.2,17.5,13553.7,0
+ZCMD.US,D,20201211,000000,17.2,17.8,17,17.3,4972.7,0
+ZCMD.US,D,20201214,000000,17.3,17.3,16.6,17,6122.8,0
+ZCMD.US,D,20201215,000000,17.15,17.4,16.7,17.2,2446.7,0
+ZCMD.US,D,20201216,000000,17.1,17.7,16.7,17.1,5658.9,0
+ZCMD.US,D,20201217,000000,17.1,21.9,17.1,21.05,260317.8,0
+ZCMD.US,D,20201218,000000,20.8,21.2,17.601,18.1,102231.5,0
+ZCMD.US,D,20201221,000000,17.2,18.1,17.2,17.9,21457.3,0
+ZCMD.US,D,20201222,000000,17.596,18.35,17.4,17.6,22014.9,0
+ZCMD.US,D,20201223,000000,17.5,18.6,17.4,18.3,26115.3,0
+ZCMD.US,D,20201224,000000,17.9,18.1,17.4,17.6,6819.1,0
+ZCMD.US,D,20201228,000000,17.3,17.9,17.3,17.6,6737.3,0
+ZCMD.US,D,20201229,000000,17.4,17.6,16.8,17.2,17736.4,0
+ZCMD.US,D,20201230,000000,17.1,18,17,17.2,21822,0
+ZCMD.US,D,20201231,000000,17.3,17.3,16.55,17,24857.9,0
+ZCMD.US,D,20210104,000000,16.9,17.2,16.7,17,6196.7,0
+ZCMD.US,D,20210105,000000,17,17.8,16.9,17.1,18623,0
+ZCMD.US,D,20210106,000000,17.4,17.5,16.5,16.8,9747.2,0
+ZCMD.US,D,20210107,000000,17.2,17.7,17,17.6,19872.2,0
+ZCMD.US,D,20210108,000000,17.5,18.4,17.5,18.2,23422.1,0
+ZCMD.US,D,20210111,000000,18.2,18.2,17.7,17.901,11115.2,0
+ZCMD.US,D,20210112,000000,17.9,19.147,17.9,18.7,20181.4,0
+ZCMD.US,D,20210113,000000,18.5,19.4,18.3,19,15499.1,0
+ZCMD.US,D,20210114,000000,18.7,20.3,18.7,19.7,29268,0
+ZCMD.US,D,20210115,000000,19.5,19.5,18.2,18.6,8655.8,0
+ZCMD.US,D,20210119,000000,18.6,19.2,18.5,19,4744,0
+ZCMD.US,D,20210120,000000,19.2,19.378,18.5,18.75,10087.8,0
+ZCMD.US,D,20210121,000000,18.8,19.5,18.6,19.3,12578.8,0
+ZCMD.US,D,20210122,000000,19.3,20.904,19.1,19.6,14171.3,0
+ZCMD.US,D,20210125,000000,19.3,20.1,18.701,19.25,14378.7,0
+ZCMD.US,D,20210126,000000,19.3,19.9,19.3,19.4,8068.2,0
+ZCMD.US,D,20210127,000000,18.9,19.3,18,18.2,24826.2,0
+ZCMD.US,D,20210128,000000,18.3,18.9,18,18.3,8860.8,0
+ZCMD.US,D,20210129,000000,18.5,19.5,18,18.3,23242.7,0
+ZCMD.US,D,20210201,000000,18.3,19.7,18.3,18.5,23064.3,0
+ZCMD.US,D,20210202,000000,18.8,19.4,18.5,18.7,8646.3,0
+ZCMD.US,D,20210203,000000,18.9,19.7,18.5,18.6,43503.4,0
+ZCMD.US,D,20210204,000000,18.9,22.4,18.8,20,226805,0
+ZCMD.US,D,20210205,000000,22.4,24,20.2,20.8,157066.3,0
+ZCMD.US,D,20210208,000000,20.9,21.2,20.1,21,36563.1,0
+ZCMD.US,D,20210209,000000,21.2,21.8,20.6,21.5,38183.1,0
+ZCMD.US,D,20210210,000000,22.1,22.8,20.3,21.4,29377.3,0
+ZCMD.US,D,20210211,000000,21.5,22.3,21.1,21.1,30702.6,0
+ZCMD.US,D,20210212,000000,21.7,23.3,21.2,22.2,79299.2,0
+ZCMD.US,D,20210216,000000,22.8,26,21.95,24.7,112403.8,0
+ZCMD.US,D,20210217,000000,24.3,24.483,22.4,23.2,35100.8,0
+ZCMD.US,D,20210218,000000,22.4,22.9,21.6,22.3,29123.9,0
+ZCMD.US,D,20210219,000000,22.5,23.599,21.953,22.8,31879.8,0
+ZCMD.US,D,20210222,000000,22.3,22.815,22.2,22.5,17303.1,0
+ZCMD.US,D,20210223,000000,20.6,21,19.6,20.7,29293.8,0
+ZCMD.US,D,20210224,000000,20.4,20.9,19.9,20.9,7960.8,0
+ZCMD.US,D,20210225,000000,20.4,20.8,19.6,19.6,12001.5,0
+ZCMD.US,D,20210226,000000,19.6,19.9,18.2,19.1,10730.5,0
+ZCMD.US,D,20210301,000000,19.5,20,18.011,18.1,28155.8,0
+ZCMD.US,D,20210302,000000,18.8,20.36,18.4,19.6,57421.9,0
+ZCMD.US,D,20210303,000000,20.1,20.4,18.6,19.3,11130.6,0
+ZCMD.US,D,20210304,000000,19,19.4,15.9,16.7,23663.9,0
+ZCMD.US,D,20210305,000000,17.2,17.678,15.9,17,27869.5,0
+ZCMD.US,D,20210308,000000,16.8,17.5,16.1,17,4855.1,0
+ZCMD.US,D,20210309,000000,18,18,17.255,18,7471.9,0
+ZCMD.US,D,20210310,000000,18.2,18.2,17.066,17.3,6393.9,0
+ZCMD.US,D,20210311,000000,18.2,18.5,17.4,18.5,8236.3,0
+ZCMD.US,D,20210312,000000,18.3,18.7,17.9,18.6,7679.1,0
+ZCMD.US,D,20210315,000000,18.6,18.991,18.3,18.638,7043.2,0
+ZCMD.US,D,20210316,000000,18.8,18.8,18,18.2,6641,0
+ZCMD.US,D,20210317,000000,34,40.9,24.1,26.6,13971273.8,0
+ZCMD.US,D,20210318,000000,26,28.62,23.4,23.7,347031.6,0
+ZCMD.US,D,20210319,000000,22.7,23.9,21.2,22.6,110690,0
+ZCMD.US,D,20210322,000000,22.1,22.5,21.15,22.5,45194.5,0
+ZCMD.US,D,20210323,000000,22,22.1,20.4,20.9,46589.1,0
+ZCMD.US,D,20210324,000000,20.6,20.8,19.201,19.7,24832.3,0
+ZCMD.US,D,20210325,000000,19.7,20.2,19.1,20.1,19532.8,0
+ZCMD.US,D,20210326,000000,19.9,21.7,19.9,20.7,35439.1,0
+ZCMD.US,D,20210329,000000,20.8,20.8,19.5,19.7,15732.1,0
+ZCMD.US,D,20210330,000000,19.7,19.962,19.3,19.6,6432.1,0
+ZCMD.US,D,20210331,000000,19.5,20,19.3,19.8,6579,0
+ZCMD.US,D,20210401,000000,19.7,20.4,19.6,19.9,9382.4,0
+ZCMD.US,D,20210405,000000,19.7,20.2,19.6,19.8,6697.2,0
+ZCMD.US,D,20210406,000000,19.6,22.5,19.6,21.2,68983.7,0
+ZCMD.US,D,20210407,000000,21.2,21.3,19.6,19.7,8438.5,0
+ZCMD.US,D,20210408,000000,19.8,20.5,19.8,20.1,8516.2,0
+ZCMD.US,D,20210409,000000,20.1,20.5,19.8,20.2,16262.8,0
+ZCMD.US,D,20210412,000000,20,20.1,18.201,18.5,17403,0
+ZCMD.US,D,20210413,000000,18.5,18.9,18.201,18.375,12840.3,0
+ZCMD.US,D,20210414,000000,18.3,19.4,18.1,18.4,9284.6,0
+ZCMD.US,D,20210415,000000,18.601,19,18.016,18.2,8732.2,0
+ZCMD.US,D,20210416,000000,18.1,18.3,17.2,17.6,17631.6,0
+ZCMD.US,D,20210419,000000,17.6,18,17.3,17.8,8243.8,0
+ZCMD.US,D,20210420,000000,17.9,18,17.1,17.2,4616.4,0
+ZCMD.US,D,20210421,000000,17.2,18.1,17.2,17.8,5022,0
+ZCMD.US,D,20210422,000000,17.9,18.5,17.5,17.8,4462.8,0
+ZCMD.US,D,20210423,000000,17.7,18.4,17.7,18.08,5412.1,0
+ZCMD.US,D,20210426,000000,18.3,19.3,18.1,19.3,8891.6,0
+ZCMD.US,D,20210427,000000,19.1,19.3,18.608,19.3,50302.2,0
+ZCMD.US,D,20210428,000000,18.9,19.3,18.5,19,27575.3,0
+ZCMD.US,D,20210429,000000,18.8,19,18.1,18.5,15957,0
+ZCMD.US,D,20210430,000000,19.6,20,17.8,18.2,22209.6,0
+ZCMD.US,D,20210503,000000,18.2,18.6,17.8,17.9,144548.4,0
+ZCMD.US,D,20210504,000000,17.7,18.5,17.7,18.3,61498,0
+ZCMD.US,D,20210505,000000,18.2,18.2,17.7,17.7,13399.7,0
+ZCMD.US,D,20210506,000000,17.9,18.5,17.2,17.3,41189.6,0
+ZCMD.US,D,20210507,000000,17.7,18.8,17.5,18.2,15518.7,0
+ZCMD.US,D,20210510,000000,17.7,18,17.2,17.3,108360.5,0
+ZCMD.US,D,20210511,000000,17.3,18.1,17.3,17.6,11548.9,0
+ZCMD.US,D,20210512,000000,17.6,17.9,16.9,16.95,8506.4,0
+ZCMD.US,D,20210513,000000,17,17.188,16.2,16.2,9113.2,0
+ZCMD.US,D,20210514,000000,16.3,17.9,16.2,17.5,10602.7,0
+ZCMD.US,D,20210517,000000,17.4,18,16.99,17.6,2823.3,0
+ZCMD.US,D,20210518,000000,17.9,17.9,17.2,17.8,2684.6,0
+ZCMD.US,D,20210519,000000,17.4,17.8,17.2,17.5,4221.7,0
+ZCMD.US,D,20210520,000000,17.4,18.5,17.4,17.9,8411.7,0
+ZCMD.US,D,20210521,000000,17.9,18.8,17.75,18.3,17458,0
+ZCMD.US,D,20210524,000000,18.5,18.9,18,18.4,2849.2,0
+ZCMD.US,D,20210525,000000,18.2,18.9,18.2,18.7,6269.9,0
+ZCMD.US,D,20210526,000000,18.5,18.8,18.3,18.6,11024.2,0
+ZCMD.US,D,20210527,000000,18.8,19.2,18.562,18.7,56617,0
+ZCMD.US,D,20210528,000000,19.8,20,17.3,17.6,101403.7,0
+ZCMD.US,D,20210601,000000,17.5,18.5,17.4,17.7,65664.4,0
+ZCMD.US,D,20210602,000000,17.7,18,17.4,17.8,52667.4,0
+ZCMD.US,D,20210603,000000,17.7,17.9,17.2,17.8,29873.7,0
+ZCMD.US,D,20210604,000000,17.9,17.9,17.6,17.6,6457.7,0
+ZCMD.US,D,20210607,000000,17.9,18.1,17.4,18,12498,0
+ZCMD.US,D,20210608,000000,18,18.3,17.6,18.2,199446.2,0
+ZCMD.US,D,20210609,000000,18.4,18.5,17.8,18.3,155588.9,0
+ZCMD.US,D,20210610,000000,18.1,18.3,17.605,17.9,55599.5,0
+ZCMD.US,D,20210611,000000,17.9,18.4,17.9,18.1,31526.7,0
+ZCMD.US,D,20210614,000000,18.2,19.2,17.7,18,232220.8,0
+ZCMD.US,D,20210615,000000,18.2,18.2,17.5,17.6,32190.1,0
+ZCMD.US,D,20210616,000000,18.3,19.1,16.912,17.4,144114,0
+ZCMD.US,D,20210617,000000,17.3,17.58,17,17.1,18603.1,0
+ZCMD.US,D,20210618,000000,17.2,17.342,16.7,16.9,19767,0
+ZCMD.US,D,20210621,000000,17.1,17.199,16.2,16.373,38693.2,0
+ZCMD.US,D,20210622,000000,16.5,16.9,16.45,16.8,22090.6,0
+ZCMD.US,D,20210623,000000,16.6,17.2,16.6,17.05,22489.6,0
+ZCMD.US,D,20210624,000000,17.3,17.65,17.1,17.4,19913.8,0
+ZCMD.US,D,20210625,000000,17.4,17.5,16.992,17.4,14192.2,0
+ZCMD.US,D,20210628,000000,17.5,17.9,17.201,17.9,7685.5,0
+ZCMD.US,D,20210629,000000,17.7,17.812,17.4,17.5,23038,0
+ZCMD.US,D,20210630,000000,17.9,21.2,17.601,18.4,455057.6,0
+ZCMD.US,D,20210701,000000,18.1,18.8,17.5,17.5,41782.3,0
+ZCMD.US,D,20210702,000000,17.7,17.72,17.3,17.65,12233.5,0
+ZCMD.US,D,20210706,000000,17.9,17.9,17,17.3,19658.8,0
+ZCMD.US,D,20210707,000000,17.1,17.3,17,17,9760.1,0
+ZCMD.US,D,20210708,000000,17,17.6,16.69,17.4,16408.8,0
+ZCMD.US,D,20210709,000000,17.2,17.9,16.98,17.6,11567.1,0
+ZCMD.US,D,20210712,000000,17.6,18.5,17.5,18,25244.2,0
+ZCMD.US,D,20210713,000000,17.6,18,17.2,17.482,31129,0
+ZCMD.US,D,20210714,000000,17.7,17.7,17.1,17.3,10104.8,0
+ZCMD.US,D,20210715,000000,17.2,17.3,17,17.1,4639.7,0
+ZCMD.US,D,20210716,000000,17.2,17.3,17.032,17.1,3375.1,0
+ZCMD.US,D,20210719,000000,17,17.1,16.5,17,14513.7,0
+ZCMD.US,D,20210720,000000,16.9,17.1,16.619,16.9,5770.2,0
+ZCMD.US,D,20210721,000000,16.8,18,16.8,17.5,27826.9,0
+ZCMD.US,D,20210722,000000,17.7,17.799,17.2,17.6,3773,0
+ZCMD.US,D,20210723,000000,17.3,17.3,16.2,16.6,27701.3,0
+ZCMD.US,D,20210726,000000,16.8,16.8,16.45,16.5,6848.7,0
+ZCMD.US,D,20210727,000000,16.2,17.4,16.2,16.65,32136.6,0
+ZCMD.US,D,20210728,000000,16.8,17,16.5,17,7871.9,0
+ZCMD.US,D,20210729,000000,16.9,17.4,16.9,17.1,3830,0
+ZCMD.US,D,20210730,000000,16.923,17.3,16.6,16.8,7844.6,0
+ZCMD.US,D,20210802,000000,16.9,17.2,16.8,17.2,1798.4,0
+ZCMD.US,D,20210803,000000,17.05,17.2,16.8,16.9,11313.3,0
+ZCMD.US,D,20210804,000000,16.9,16.923,16.6,16.923,2730.1,0
+ZCMD.US,D,20210805,000000,16.8,17,16.7,16.9,5539,0
+ZCMD.US,D,20210806,000000,16.804,17,16.7,16.7,5495.9,0
+ZCMD.US,D,20210809,000000,16.6,17.2,16.301,16.8,28603.3,0
+ZCMD.US,D,20210810,000000,17.089,17.1,16.6,16.9,9089.5,0
+ZCMD.US,D,20210811,000000,16.8,17.9,16.8,17.3,92218.6,0
+ZCMD.US,D,20210812,000000,17.4,17.9,17.1,17.5,141119.6,0
+ZCMD.US,D,20210813,000000,17.8,17.8,16.8,16.8,36295.2,0
+ZCMD.US,D,20210816,000000,17,17.1,16.4,16.6,8678.8,0
+ZCMD.US,D,20210817,000000,16.6,16.9,16.4,16.5,14934.6,0
+ZCMD.US,D,20210818,000000,16.7,16.8,16.3,16.6,88007.4,0
+ZCMD.US,D,20210819,000000,16.7,16.7,16.4,16.45,35379.7,0
+ZCMD.US,D,20210820,000000,16.3,16.6,16.173,16.4,13965.3,0
+ZCMD.US,D,20210823,000000,16.5,16.65,16.2,16.4,49282.8,0
+ZCMD.US,D,20210824,000000,16.546,16.7,16.4,16.5,65196.3,0
+ZCMD.US,D,20210825,000000,16.7,16.9,16.407,16.9,11031.8,0
+ZCMD.US,D,20210826,000000,16.7,16.9,16.6,16.8,4714,0
+ZCMD.US,D,20210827,000000,16.8,17.1,16.6,16.9,39598.9,0
+ZCMD.US,D,20210830,000000,16.8,17.1,16.8,16.9,4547.9,0
+ZCMD.US,D,20210831,000000,16.8,17.1,16.8,17.1,8100.4,0
+ZCMD.US,D,20210901,000000,17,17.1,16.9,16.9,6699,0
+ZCMD.US,D,20210902,000000,16.8,17,16.8,17,4063.3,0
+ZCMD.US,D,20210903,000000,16.9,17,16.8,16.9,4432.7,0
+ZCMD.US,D,20210907,000000,17,17.5,16.503,16.8,31246.4,0
+ZCMD.US,D,20210908,000000,16.8,16.8,15.1,16,44390,0
+ZCMD.US,D,20210909,000000,15.8,16.3,15.8,16.3,7301.7,0
+ZCMD.US,D,20210910,000000,16.8,16.8,16,16.3,10301.4,0
+ZCMD.US,D,20210913,000000,16.2,16.3,15.6,15.8,8112.2,0
+ZCMD.US,D,20210914,000000,15.6,15.9,15.3,15.4,6641.6,0
+ZCMD.US,D,20210915,000000,15.5,15.7,15.101,15.4,5087.4,0
+ZCMD.US,D,20210916,000000,15.4,15.7,15.4,15.7,2234.5,0
+ZCMD.US,D,20210917,000000,16,16.2,15.6,16.2,2524.9,0
+ZCMD.US,D,20210920,000000,15.9,16.1,14.6,15.5,23042.2,0
+ZCMD.US,D,20210921,000000,15.7,15.7,15.1,15.6,1209.2,0
+ZCMD.US,D,20210922,000000,15.6,15.7,15.3,15.55,994.2,0
+ZCMD.US,D,20210923,000000,15.7,16,15.3,16,3483.2,0
+ZCMD.US,D,20210924,000000,16.2,16.2,15.6,16.2,18211.6,0
+ZCMD.US,D,20210927,000000,16.2,16.2,15.7,16.08,12046.7,0
+ZCMD.US,D,20210928,000000,16,16.803,15.9,16.2,12155,0
+ZCMD.US,D,20210929,000000,16.3,16.7,15.75,16.3,9693.8,0
+ZCMD.US,D,20210930,000000,16.6,16.6,16,16.4,4836.5,0
+ZCMD.US,D,20211001,000000,16.7,16.7,15.3,16.2,8317.2,0
+ZCMD.US,D,20211004,000000,16,16.1,15.5,15.6,3859.3,0
+ZCMD.US,D,20211005,000000,15.7,15.9,15.1,15.6,1669.2,0
+ZCMD.US,D,20211006,000000,15.6,15.9,15.1,15.8,1201.6,0
+ZCMD.US,D,20211007,000000,15.9,16,15.7,15.9,775.1,0
+ZCMD.US,D,20211008,000000,15.8,16,15.4,15.9,1232,0
+ZCMD.US,D,20211011,000000,15.5,16.2,15.422,16.2,3110,0
+ZCMD.US,D,20211012,000000,16.1,16.6,15.6,16.4,3346.1,0
+ZCMD.US,D,20211013,000000,16.3,16.5,16.2,16.5,571.9,0
+ZCMD.US,D,20211014,000000,16.4,17.5,16.3,17.5,4253.7,0
+ZCMD.US,D,20211015,000000,17.3,17.5,16.088,17.5,7939.8,0
+ZCMD.US,D,20211018,000000,17.4,17.4,16.6,16.6,1156.5,0
+ZCMD.US,D,20211019,000000,16.5,17.4,16.3,16.7,3781.5,0
+ZCMD.US,D,20211020,000000,16.9,17.4,16.8,17.3,1648.3,0
+ZCMD.US,D,20211021,000000,17.3,17.48,16.3,16.9,1909.1,0
+ZCMD.US,D,20211022,000000,16.8,17.2,16.7,17,1196,0
+ZCMD.US,D,20211025,000000,17.1,17.7,16.8,17.2,8280.2,0
+ZCMD.US,D,20211026,000000,17.5,19.209,16.5,16.9,101642.6,0
+ZCMD.US,D,20211027,000000,16.7,17.9,16.4,17.8,11890.9,0
+ZCMD.US,D,20211028,000000,17.2,17.6,16.9,17,2551.1,0
+ZCMD.US,D,20211029,000000,17.1,17.1,16.206,16.7,90462.2,0
+ZCMD.US,D,20211101,000000,16.8,17.8,16.6,17.3,13869.9,0
+ZCMD.US,D,20211102,000000,17,17.8,17,17.5,6252.9,0
+ZCMD.US,D,20211103,000000,17.3,17.752,17.052,17.5,5151.1,0
+ZCMD.US,D,20211104,000000,17.6,18,17.498,17.816,6743.5,0
+ZCMD.US,D,20211105,000000,17.6,18.368,17.434,18.1,12143.9,0
+ZCMD.US,D,20211108,000000,17.8,18.2,17.4,17.5,12529.9,0
+ZCMD.US,D,20211109,000000,17.8,18,17.5,17.8,3212.6,0
+ZCMD.US,D,20211110,000000,17.7,18.5,17.7,18.1,11789.1,0
+ZCMD.US,D,20211111,000000,18.2,18.2,17.3,18,12440,0
+ZCMD.US,D,20211112,000000,17.8,18.1,17.8,18,2135,0
+ZCMD.US,D,20211115,000000,17.8,18.4,17.8,18.4,8809,0
+ZCMD.US,D,20211116,000000,18.5,18.8,18.117,18.45,11343.1,0
+ZCMD.US,D,20211117,000000,18.5,18.71,18.1,18.35,6760.6,0
+ZCMD.US,D,20211118,000000,18.5,18.9,18.2,18.9,10813,0
+ZCMD.US,D,20211119,000000,18.7,19.378,18.413,18.9,8239.8,0
+ZCMD.US,D,20211122,000000,18.9,19.3,18.2,18.685,8404,0
+ZCMD.US,D,20211123,000000,18.5,19.104,18.4,18.7,23535,0
+ZCMD.US,D,20211124,000000,18.55,19,18.55,18.9,2045.8,0
+ZCMD.US,D,20211126,000000,18.5,19,18.4,18.6,3677.8,0
+ZCMD.US,D,20211129,000000,18.4,19.2,18.4,18.9,5317.7,0
+ZCMD.US,D,20211130,000000,18.5,19.573,18.5,19.2,13119.8,0
+ZCMD.US,D,20211201,000000,19.2,19.5,18.8,19.273,7387.8,0
+ZCMD.US,D,20211202,000000,19,19.3,18.5,19.152,6758.4,0
+ZCMD.US,D,20211203,000000,19.1,19.1,16.9,17,23057.6,0
+ZCMD.US,D,20211206,000000,16.7,18.1,16.7,17.2,8247.9,0
+ZCMD.US,D,20211207,000000,17.9,18.5,17.6,17.6,12192.7,0
+ZCMD.US,D,20211208,000000,18.3,18.3,17.9,18.1,363.7,0
+ZCMD.US,D,20211209,000000,18.2,18.5,17.8,18.3,4853.8,0
+ZCMD.US,D,20211210,000000,18.1,18.5,17.65,17.9,5073.3,0
+ZCMD.US,D,20211213,000000,18.4,18.4,17.3,17.8,1496.8,0
+ZCMD.US,D,20211214,000000,18,18.1,17.3,17.9,3592.4,0
+ZCMD.US,D,20211215,000000,17.6,18,17.3,17.7,2760,0
+ZCMD.US,D,20211216,000000,18,18,17.7,17.85,792.1,0
+ZCMD.US,D,20211217,000000,17.882,18.2,17.8,18.1,5449.5,0
+ZCMD.US,D,20211220,000000,17.986,18.2,17.7,18.1,2358.6,0
+ZCMD.US,D,20211221,000000,18.073,18.268,17.6,18.1,4116.6,0
+ZCMD.US,D,20211222,000000,18.1,18.3,17.873,18.3,2738.9,0
+ZCMD.US,D,20211223,000000,18.3,18.4,17.8,18.2,1751.6,0
+ZCMD.US,D,20211227,000000,18.184,18.3,17.5,18.173,3501.4,0
+ZCMD.US,D,20211228,000000,18.073,18.286,17.3,17.9,4075.5,0
+ZCMD.US,D,20211229,000000,17.7,18,17.6,18,1907.6,0
+ZCMD.US,D,20211230,000000,17.973,18,17,17.7,3845.7,0
+ZCMD.US,D,20211231,000000,17.7,17.9,16.1,17.8,4231,0
+ZCMD.US,D,20220103,000000,17.78,17.8,17.1,17.6,2003.3,0
+ZCMD.US,D,20220104,000000,17.1,17.7,17.1,17.6,1552.8,0
+ZCMD.US,D,20220105,000000,17.6,17.7,17.5,17.6,509,0
+ZCMD.US,D,20220106,000000,17.5,17.7,17.5,17.6,2021,0
+ZCMD.US,D,20220107,000000,17.6,17.9,17.2,17.6,2593.1,0
+ZCMD.US,D,20220110,000000,17.4,17.9,17.4,17.6,2356.7,0
+ZCMD.US,D,20220111,000000,17.9,18.3,17.8,18.2,802.4,0
+ZCMD.US,D,20220112,000000,18.3,18.9,18.3,18.5,1446.4,0
+ZCMD.US,D,20220113,000000,18.9,19,17.6,18.2,3351.2,0
+ZCMD.US,D,20220114,000000,18.4,18.4,17.5,18,1164.3,0
+ZCMD.US,D,20220118,000000,18.4,18.4,17.6,18,515.7,0
+ZCMD.US,D,20220119,000000,18.5,18.6,17.6,18.3,1694.6,0
+ZCMD.US,D,20220120,000000,18.585,18.6,17.9,18.5,721.6,0
+ZCMD.US,D,20220121,000000,18.301,18.8,17.7,18.2,1482.4,0
+ZCMD.US,D,20220124,000000,18.2,18.3,15.5,17.4,5706.4,0
+ZCMD.US,D,20220125,000000,17.7,17.8,16.918,17.4,107434.1,0
+ZCMD.US,D,20220126,000000,17.693,17.7,17.1,17.5,739.7,0
+ZCMD.US,D,20220127,000000,17.3,17.4,16.6,16.9,2527.3,0
+ZCMD.US,D,20220128,000000,17,17.2,15.3,15.8,2616.4,0
+ZCMD.US,D,20220131,000000,16.685,16.7,15.3,16.2,1162.9,0
+ZCMD.US,D,20220201,000000,15.7,16.3,15.7,16.1,1070.3,0
+ZCMD.US,D,20220202,000000,16.44,16.44,15,15.7,2271.3,0
+ZCMD.US,D,20220203,000000,16.2,16.5,15.8,16.4,3399.3,0
+ZCMD.US,D,20220204,000000,16.435,16.577,16.435,16.5,170.3,0
+ZCMD.US,D,20220207,000000,16.6,16.7,16.1,16.7,1530.7,0
+ZCMD.US,D,20220208,000000,16.8,16.8,16.623,16.8,437.9,0
+ZCMD.US,D,20220209,000000,16.9,17.6,16.8,17.6,1195.9,0
+ZCMD.US,D,20220210,000000,16.7,17.6,16.7,17.2,438.4,0
+ZCMD.US,D,20220211,000000,17.4,17.5,16.802,17,449.1,0
+ZCMD.US,D,20220214,000000,17.5,17.6,16.95,17.3,1504.3,0
+ZCMD.US,D,20220215,000000,17.386,17.5,17.2,17.2,144.1,0
+ZCMD.US,D,20220216,000000,17.2,17.5,17.1,17.4,614.2,0
+ZCMD.US,D,20220217,000000,17.4,17.6,17.1,17.4,905.4,0
+ZCMD.US,D,20220218,000000,17.6,17.6,17.3,17.3,83.1,0
+ZCMD.US,D,20220222,000000,17.5,17.5,17.2,17.4,871.6,0
+ZCMD.US,D,20220223,000000,17.6,17.6,17.25,17.4,632.9,0
+ZCMD.US,D,20220224,000000,17,17.3,16.7,16.9,1691.9,0
+ZCMD.US,D,20220225,000000,17,17.6,16.9,16.9,249.6,0
+ZCMD.US,D,20220228,000000,17.5,17.5,17.3,17.3,407.6,0
+ZCMD.US,D,20220301,000000,17.5,17.5,17.1,17.2,228.4,0
+ZCMD.US,D,20220302,000000,17.1,17.5,17,17.2,132.1,0
+ZCMD.US,D,20220303,000000,17.5,17.5,16.5,17.4,1674.5,0
+ZCMD.US,D,20220304,000000,17.4,17.5,16.2,17.2,979.3,0
+ZCMD.US,D,20220307,000000,17.4,18.3,17.1,17.8,4016.7,0
+ZCMD.US,D,20220308,000000,17.8,17.8,16.6,16.9,1529.2,0
+ZCMD.US,D,20220309,000000,17.7,17.7,16.6,17.3,1617.9,0
+ZCMD.US,D,20220310,000000,17.4,17.495,16.7,17,457,0
+ZCMD.US,D,20220311,000000,17.5,17.5,10.5,10.5,10975.9,0
+ZCMD.US,D,20220314,000000,14.9,14.9,10.8,14.1,295945.8,0
+ZCMD.US,D,20220315,000000,12.9,14.2,12.1,13.3,13459.1,0
+ZCMD.US,D,20220316,000000,12.8,13.6,12.7,13.1,10313.9,0
+ZCMD.US,D,20220317,000000,12.9,13.1,12.5,13,2769.4,0
+ZCMD.US,D,20220318,000000,12.3,13.5,11,13.02,15395.1,0
+ZCMD.US,D,20220321,000000,12.8,13.2,11.2,12.5,7471.8,0
+ZCMD.US,D,20220322,000000,13.4,16,12.5,14.2,17970.5,0
+ZCMD.US,D,20220323,000000,13.8,14.2,13.8,14,679.9,0
+ZCMD.US,D,20220324,000000,14.8,14.8,14,14.1,461.9,0
+ZCMD.US,D,20220325,000000,14.15,14.2,13.9,14,989.8,0
+ZCMD.US,D,20220328,000000,13.6,13.9,12.701,13.5,1230.5,0
+ZCMD.US,D,20220329,000000,13.9,13.9,13.448,13.7,361.5,0
+ZCMD.US,D,20220330,000000,13.4,13.7,13.4,13.4,398.2,0
+ZCMD.US,D,20220331,000000,13,13.6,13,13.6,564,0
+ZCMD.US,D,20220401,000000,14,14,13.5,13.6,607.4,0
+ZCMD.US,D,20220404,000000,13.45,13.5,12.4,13.3,883.3,0
+ZCMD.US,D,20220405,000000,12.7,13.4,12.7,13.4,142.7,0
+ZCMD.US,D,20220406,000000,12.589,13.2,12.589,13.05,364.7,0
+ZCMD.US,D,20220407,000000,13,15.6,12.7,14.1,9670.3,0
+ZCMD.US,D,20220408,000000,14.324,15.5,14.2,14.2,1475.8,0
+ZCMD.US,D,20220411,000000,13.5,15,13.1,14.3,1158.7,0
+ZCMD.US,D,20220412,000000,14.9,14.9,14.7,14.7,560.3,0
+ZCMD.US,D,20220413,000000,12.6,14.7,12.6,14.5,638.3,0
+ZCMD.US,D,20220414,000000,14.5,15,14.3,14.833,49903.9,0
+ZCMD.US,D,20220418,000000,14,14.701,13.1,14.7,439.8,0
+ZCMD.US,D,20220419,000000,14.7,14.7,13.959,14.4,598.5,0
+ZCMD.US,D,20220420,000000,14.7,14.7,13.35,13.5,541,0
+ZCMD.US,D,20220421,000000,14.6,14.6,13.7,13.7,465.6,0
+ZCMD.US,D,20220422,000000,13.7,14.2,13,13,823.4,0
+ZCMD.US,D,20220425,000000,13.1,14.7,12.8,12.9,1780.4,0
+ZCMD.US,D,20220426,000000,13.8,14,12.8,12.9,886.8,0
+ZCMD.US,D,20220427,000000,14.4,14.4,12.4,12.859,1021.3,0
+ZCMD.US,D,20220428,000000,13.5,13.58,12.6,13,806.8,0
+ZCMD.US,D,20220429,000000,12.4,13.1,12,12.5,1244.7,0
+ZCMD.US,D,20220502,000000,12.5,12.5,12.135,12.3,294.1,0
+ZCMD.US,D,20220503,000000,10.9,12.388,10.9,11.6,1482.5,0
+ZCMD.US,D,20220504,000000,12.3,12.43,11.55,11.7,408.9,0
+ZCMD.US,D,20220505,000000,11.9,12.1,11.1,11.299,1572.2,0
+ZCMD.US,D,20220506,000000,11.2,11.3,11.186,11.2,128.8,0
+ZCMD.US,D,20220509,000000,11.1,11.1,10.7,10.8,2838.9,0
+ZCMD.US,D,20220510,000000,11.1,12.181,11.1,11.4,1604.9,0
+ZCMD.US,D,20220511,000000,11.7,12.1,11.5,11.9,3353.5,0
+ZCMD.US,D,20220512,000000,11.7,11.8,11.6,11.726,2900.7,0
+ZCMD.US,D,20220513,000000,12.4,12.5,11.2,11.4,2465.5,0
+ZCMD.US,D,20220516,000000,10.8,12.5,10.8,11.3,1154.3,0
+ZCMD.US,D,20220517,000000,10.8,12.616,10.8,11.6,396.6,0
+ZCMD.US,D,20220518,000000,12.5,12.5,11.5,11.9,122.6,0
+ZCMD.US,D,20220519,000000,12.5,12.5,11.801,11.9,652.1,0
+ZCMD.US,D,20220520,000000,11.9,12.6,11.9,12.3,640.8,0
+ZCMD.US,D,20220523,000000,12,12.4,11.8,12,1029.8,0
+ZCMD.US,D,20220524,000000,11.2,12.4,11.2,12,850.2,0
+ZCMD.US,D,20220525,000000,12.1,12.389,11.732,12,1266.9,0
+ZCMD.US,D,20220526,000000,11.4,12.1,11.4,11.899,145,0
+ZCMD.US,D,20220527,000000,12.3,12.3,12.2,12.2,233.6,0
+ZCMD.US,D,20220531,000000,12.2,12.987,12.2,12.7,1508.2,0
+ZCMD.US,D,20220601,000000,13.8,13.8,12.9,12.9,168,0
+ZCMD.US,D,20220602,000000,12.6,12.784,12.6,12.6,108.4,0
+ZCMD.US,D,20220603,000000,12.7,12.7,12.7,12.7,80.1,0
+ZCMD.US,D,20220606,000000,12.899,12.9,12.899,12.9,82.9,0
+ZCMD.US,D,20220607,000000,13.7,13.7,13.2,13.2,130.2,0
+ZCMD.US,D,20220608,000000,13.3,13.3,13.1,13.1,118.7,0
+ZCMD.US,D,20220609,000000,13.3,13.3,12.4,12.7,587.6,0
+ZCMD.US,D,20220610,000000,12.4,13.3,12.4,12.85,146.9,0
+ZCMD.US,D,20220613,000000,11.6,13.1,10.9,11.492,635.9,0
+ZCMD.US,D,20220614,000000,11.5,12.9,11.499,12.7,659.7,0
+ZCMD.US,D,20220615,000000,12.7,12.799,12.244,12.4,179.4,0
+ZCMD.US,D,20220616,000000,12,12.8,12,12.6,514.8,0
+ZCMD.US,D,20220617,000000,12.6,12.7,12.35,12.5,144,0
+ZCMD.US,D,20220621,000000,12.6,12.9,12.387,12.8,1059.1,0
+ZCMD.US,D,20220622,000000,12.899,12.899,11.601,12.4,646.8,0
+ZCMD.US,D,20220623,000000,12,12.5,12,12.5,251.5,0
+ZCMD.US,D,20220624,000000,12.599,12.6,12.5,12.5,211,0
+ZCMD.US,D,20220627,000000,12.4,12.8,12.12,12.3,224.3,0
+ZCMD.US,D,20220628,000000,12.6,12.9,12.6,12.9,294.9,0
+ZCMD.US,D,20220629,000000,12.9,13.3,12.4,12.8,763.1,0
+ZCMD.US,D,20220630,000000,12.9,13,11.999,12.959,736.2,0
+ZCMD.US,D,20220701,000000,12.913,13.2,12.913,13.2,244.9,0
+ZCMD.US,D,20220705,000000,13.2,13.3,12.401,13.2,795.2,0
+ZCMD.US,D,20220706,000000,13.2,13.2,12.6,12.6,265.4,0
+ZCMD.US,D,20220707,000000,12.699,13.3,12.4,12.9,478.5,0
+ZCMD.US,D,20220708,000000,12.933,13,11.999,12,977.5,0
+ZCMD.US,D,20220711,000000,12,13,12,12.9,257.7,0
+ZCMD.US,D,20220712,000000,12.9,13,12.1,12.6,1176.2,0
+ZCMD.US,D,20220713,000000,11.8,13,11.8,12.9,340.2,0
+ZCMD.US,D,20220714,000000,11.1,12.9,11.1,12.3,2281,0
+ZCMD.US,D,20220715,000000,12.299,13.2,12.1,13,826.7,0
+ZCMD.US,D,20220718,000000,12.5,13.3,10.5,12.4,2929.2,0
+ZCMD.US,D,20220719,000000,12.5,12.5,12.5,12.5,142.3,0
+ZCMD.US,D,20220720,000000,12.3,12.9,12.3,12.5,965.9,0
+ZCMD.US,D,20220721,000000,12.9,13,12.3,12.9,251.4,0
+ZCMD.US,D,20220722,000000,12.8,13,12.764,12.9,424.7,0
+ZCMD.US,D,20220725,000000,13,13,12.6,12.9,216.2,0
+ZCMD.US,D,20220726,000000,12.9,13,12.6,12.9,816.2,0
+ZCMD.US,D,20220727,000000,12.899,13,12.899,13,50.7,0
+ZCMD.US,D,20220728,000000,12.899,12.899,12.5,12.799,554.2,0
+ZCMD.US,D,20220729,000000,12.7,12.9,12.7,12.7,128.5,0
+ZCMD.US,D,20220801,000000,12.8,12.8,12.2,12.5,179.9,0
+ZCMD.US,D,20220802,000000,11.999,12.6,11.999,12.499,640.1,0
+ZCMD.US,D,20220803,000000,12.6,12.9,12.5,12.6,482.1,0
+ZCMD.US,D,20220804,000000,12.7,12.877,12.513,12.7,437.4,0
+ZCMD.US,D,20220805,000000,12.6,14,11.8,13.1,8187.6,0
+ZCMD.US,D,20220808,000000,12.8,13.1,12.3,12.574,1531.7,0
+ZCMD.US,D,20220809,000000,12.799,12.8,11.5,12.2,1378.3,0
+ZCMD.US,D,20220810,000000,11.1,12.399,11.1,12.299,1582.2,0
+ZCMD.US,D,20220811,000000,12.3,12.799,12,12.7,404.1,0
+ZCMD.US,D,20220812,000000,12.1,12.8,11.699,12.6,383.9,0
+ZCMD.US,D,20220815,000000,11.98,11.98,11.8,11.9,868.3,0
+ZCMD.US,D,20220816,000000,12.4,12.5,12.2,12.5,142.6,0
+ZCMD.US,D,20220817,000000,12.5,12.5,12.3,12.5,35.5,0
+ZCMD.US,D,20220818,000000,12.4,12.6,12.4,12.6,56.5,0
+ZCMD.US,D,20220819,000000,12,12.6,12,12.373,219.8,0
+ZCMD.US,D,20220822,000000,12.4,12.5,11.5,11.9,1155.4,0
+ZCMD.US,D,20220823,000000,12,12.39,11.9,12.1,423.4,0
+ZCMD.US,D,20220824,000000,12.4,12.4,11.6,12,104.5,0
+ZCMD.US,D,20220825,000000,12.3,12.3,11.7,11.999,127.9,0
+ZCMD.US,D,20220826,000000,11.899,11.899,11.6,11.899,126.3,0
+ZCMD.US,D,20220829,000000,12.099,12.099,11.3,11.4,478.9,0
+ZCMD.US,D,20220830,000000,11.2,12,11.199,11.889,144.6,0
+ZCMD.US,D,20220831,000000,11.9,11.9,11.3,11.7,138.3,0
+ZCMD.US,D,20220901,000000,11.8,11.9,11.3,11.55,608.7,0
+ZCMD.US,D,20220902,000000,11.699,11.7,10.5,11.6,2308,0
+ZCMD.US,D,20220906,000000,11.2,11.7,10.5,11.2,658.9,0
+ZCMD.US,D,20220907,000000,11.4,11.6,10.611,11.4,133.4,0
+ZCMD.US,D,20220908,000000,11.7,11.7,11.4,11.4,38.2,0
+ZCMD.US,D,20220909,000000,11.599,11.599,10.5,11.3,685.4,0
+ZCMD.US,D,20220912,000000,11.2,11.5,11.1,11.4,65.5,0
+ZCMD.US,D,20220913,000000,11.499,11.5,11.415,11.45,554.5,0
+ZCMD.US,D,20220914,000000,11.3,11.4,11,11.399,394.8,0
+ZCMD.US,D,20220915,000000,11.2,11.399,10.835,11.193,451,0
+ZCMD.US,D,20220916,000000,11.399,11.399,11.1,11.25,1515.8,0
+ZCMD.US,D,20220919,000000,11.3,11.55,10.9,11.3,569.1,0
+ZCMD.US,D,20220920,000000,10.501,11.5,10.501,11.049,640.3,0
+ZCMD.US,D,20220921,000000,11,11,10.4,10.7,832.6,0
+ZCMD.US,D,20220922,000000,10.4,11.5,10.4,10.8,474.7,0
+ZCMD.US,D,20220923,000000,11.1,11.5,11,11,472.8,0
+ZCMD.US,D,20220926,000000,11,11.7,10.5,11.3,2525,0
+ZCMD.US,D,20220927,000000,11.75,12.1,11.7,11.8,421.6,0
+ZCMD.US,D,20220928,000000,11.799,11.9,11,11,543.5,0
+ZCMD.US,D,20220929,000000,10.9,11.7,10.9,11.498,368,0
+ZCMD.US,D,20220930,000000,11.487,11.5,11.4,11.5,92.1,0
+ZCMD.US,D,20221003,000000,11.1,12,11.1,11.9,627.1,0
+ZCMD.US,D,20221004,000000,11.9,12,11.4,12,2771.4,0
+ZCMD.US,D,20221005,000000,12,12,11.5,11.9,102,0
+ZCMD.US,D,20221006,000000,11.98,11.999,11,11.499,392,0
+ZCMD.US,D,20221007,000000,11.7,11.7,11,11.655,381.9,0
+ZCMD.US,D,20221010,000000,11.888,11.888,11.3,11.599,496.9,0
+ZCMD.US,D,20221011,000000,11.9,11.9,11,11.35,1646.2,0
+ZCMD.US,D,20221012,000000,11.799,11.799,11.21,11.3,540.3,0
+ZCMD.US,D,20221013,000000,11.6,11.725,11.15,11.6,995.9,0
+ZCMD.US,D,20221014,000000,11.7,11.7,11.112,11.699,351.2,0
+ZCMD.US,D,20221017,000000,11.736,11.736,11.592,11.6,268.2,0
+ZCMD.US,D,20221018,000000,11.6,11.6,11,11.6,102.7,0
+ZCMD.US,D,20221019,000000,11.591,11.6,11.5,11.6,273.8,0
+ZCMD.US,D,20221020,000000,11.591,11.6,11.5,11.599,202,0
+ZCMD.US,D,20221021,000000,11.59,11.6,11.5,11.55,235,0
+ZCMD.US,D,20221024,000000,11.5,11.516,9.7442,10.4,8340.7,0
+ZCMD.US,D,20221025,000000,6,11.4,6,10.6,5542.6,0
+ZCMD.US,D,20221026,000000,10,10.9,10,10.6,540.8,0
+ZCMD.US,D,20221027,000000,10.8,10.8,10.2,10.6,357.8,0
+ZCMD.US,D,20221028,000000,10.82,10.999,10.4,10.799,866.8,0
+ZCMD.US,D,20221031,000000,10.338,11.3,10.338,11.1,1162.7,0
+ZCMD.US,D,20221101,000000,11.4,11.4,10.8,11.1,146,0
+ZCMD.US,D,20221102,000000,10.898,11.4,10.898,11.1,202.4,0
+ZCMD.US,D,20221103,000000,11.1,11.3,11.1,11.1,146.5,0
+ZCMD.US,D,20221104,000000,11.299,11.3,11.1,11.128,214,0
+ZCMD.US,D,20221107,000000,11.292,11.3,10.9,11.3,248.7,0
+ZCMD.US,D,20221108,000000,11.5,11.5,11.2,11.325,169.2,0
+ZCMD.US,D,20221109,000000,11.327,11.59,10.9,11.15,260.3,0
+ZCMD.US,D,20221110,000000,11.2,11.5,11.2,11.3,79.6,0
+ZCMD.US,D,20221111,000000,11.292,11.3,10.9,11.29,203.7,0
+ZCMD.US,D,20221114,000000,11.2,11.299,10.5,11.099,415.6,0
+ZCMD.US,D,20221115,000000,10.982,12.2,10.8,12,2109.6,0
+ZCMD.US,D,20221116,000000,11.95,12.4,11.95,12.2,315.4,0
+ZCMD.US,D,20221117,000000,12.1,12.4,11.8,12.3,8662.8,0
+ZCMD.US,D,20221118,000000,12.292,12.3,11.7,12.273,932.2,0
+ZCMD.US,D,20221121,000000,11.1,12.3,11.1,12.1,210.8,0
+ZCMD.US,D,20221122,000000,12.6,12.6,11.6,12,194.5,0
+ZCMD.US,D,20221123,000000,12,12.2,12,12.173,106.3,0
+ZCMD.US,D,20221125,000000,12.2,12.3,12.2,12.25,82.2,0
+ZCMD.US,D,20221128,000000,12.387,12.387,12.25,12.25,59.9,0
+ZCMD.US,D,20221129,000000,12.393,12.393,10.9,12.3,1307.1,0
+ZCMD.US,D,20221130,000000,12.399,12.399,12,12.2,406.1,0
+ZCMD.US,D,20221201,000000,12.9,12.9,12.05,12.3,441.2,0
+ZCMD.US,D,20221202,000000,12.087,12.1,12,12.1,348.4,0
+ZCMD.US,D,20221205,000000,12.3,12.3,11.9,12.176,502.4,0
+ZCMD.US,D,20221206,000000,12.7,12.7,10.999,12.174,299.9,0
+ZCMD.US,D,20221207,000000,11.9,12.299,11.296,12.1,501.5,0
+ZCMD.US,D,20221208,000000,11.9,12.385,11.9,12.3,178,0
+ZCMD.US,D,20221209,000000,12.2,12.399,11.9,12.399,155.9,0
+ZCMD.US,D,20221212,000000,12.8,12.8,12.1,12.2,368.5,0
+ZCMD.US,D,20221213,000000,10.5,12.392,10.5,12.299,258.4,0
+ZCMD.US,D,20221214,000000,12.392,12.392,11.95,12.1,934.6,0
+ZCMD.US,D,20221215,000000,11.6,12.3,11.6,12.2,125,0
+ZCMD.US,D,20221216,000000,12.2,12.392,11.9,12.1,315,0
+ZCMD.US,D,20221219,000000,12.3,12.376,11.9,12.376,243.7,0
+ZCMD.US,D,20221220,000000,12.399,12.4,12.3,12.3,41.2,0
+ZCMD.US,D,20221221,000000,12.2,12.7,11.5,12.6,864.1,0
+ZCMD.US,D,20221222,000000,12.4,12.4,11.3,12.35,1876,0
+ZCMD.US,D,20221223,000000,12.486,12.5,10.5,11.6,830.7,0
+ZCMD.US,D,20221227,000000,10.7,11.8,9.9,11.5,3090.3,0
+ZCMD.US,D,20221228,000000,11.5,12.23,11.3,12.05,1046,0
+ZCMD.US,D,20221229,000000,12.2,12.3,11.901,12.1,363.2,0
+ZCMD.US,D,20221230,000000,12.1,12.1,10.5,11.486,3786.2,0
+ZCMD.US,D,20230103,000000,10.9,11.6,10.9,11.5,481.4,0
+ZCMD.US,D,20230104,000000,11.8,12,11.4,11.6,913.1,0
+ZCMD.US,D,20230105,000000,12.1,12.1,10.7,11.7,859.7,0
+ZCMD.US,D,20230106,000000,11.7,12,11,11.826,1025,0
+ZCMD.US,D,20230109,000000,12.089,12.089,11.5,11.84,200.1,0
+ZCMD.US,D,20230110,000000,11.8,11.8,11.65,11.8,356,0
+ZCMD.US,D,20230111,000000,11.5,12.2,11.5,11.7,230.8,0
+ZCMD.US,D,20230112,000000,11.9,12.2,11.5,11.7,334.9,0
+ZCMD.US,D,20230113,000000,11.6,12.2,11.5,11.5,410.9,0
+ZCMD.US,D,20230117,000000,11.9,12,11,11.499,2209.8,0
+ZCMD.US,D,20230118,000000,11,12,11,11.753,1356.1,0
+ZCMD.US,D,20230119,000000,11.9,11.9,11.7,11.9,533,0
+ZCMD.US,D,20230120,000000,11.9,11.9,11.8,11.9,227,0
+ZCMD.US,D,20230123,000000,11.1,11.9,11.1,11.699,514.8,0
+ZCMD.US,D,20230124,000000,11.7,11.7,11.5,11.6,80.1,0
+ZCMD.US,D,20230125,000000,11.7,11.7,11.5,11.6,166.8,0
+ZCMD.US,D,20230126,000000,11.7,11.7,11.55,11.55,51.4,0
+ZCMD.US,D,20230127,000000,11.1,11.6,11.1,11.6,402.7,0
+ZCMD.US,D,20230130,000000,11.6,11.6,11.5,11.501,81.4,0
+ZCMD.US,D,20230131,000000,11.6,11.6,11.3,11.4,791.1,0
+ZCMD.US,D,20230201,000000,11.4,11.4,11,11.3,329,0
+ZCMD.US,D,20230202,000000,11.29,11.4,11,11.2,1518.2,0
+ZCMD.US,D,20230203,000000,11.3,11.4,11.001,11.292,439.8,0
+ZCMD.US,D,20230206,000000,11.399,11.4,11,11.299,237.7,0
+ZCMD.US,D,20230207,000000,11.187,11.4,11,11.15,790.1,0
+ZCMD.US,D,20230208,000000,11.4,14,10.2,13.3,274909.9,0
+ZCMD.US,D,20230209,000000,12,13.272,11.1,11.8,8257.1,0
+ZCMD.US,D,20230210,000000,11.4,13,11,11.5,994.4,0
+ZCMD.US,D,20230213,000000,11.5,11.7,11.02,11.3,2753.2,0
+ZCMD.US,D,20230214,000000,11.699,11.699,11,11.232,1364.2,0
+ZCMD.US,D,20230215,000000,10.8,11.4,10.5,10.9,875,0
+ZCMD.US,D,20230216,000000,11.1,11.9,10.5,11,600.8,0
+ZCMD.US,D,20230217,000000,10.785,11.413,10.3,11.413,1093.9,0
+ZCMD.US,D,20230221,000000,11.4,11.4,10,10.5,4402.9,0
+ZCMD.US,D,20230222,000000,10,11.2,10,10.9,308.6,0
+ZCMD.US,D,20230223,000000,10.5,11.2,10.2,10.687,3265.2,0
+ZCMD.US,D,20230224,000000,10.4,10.6,10,10.5,437.5,0
+ZCMD.US,D,20230227,000000,10.5,10.5,10.3,10.499,393.4,0
+ZCMD.US,D,20230228,000000,10.1,10.5,10.1,10.1,1191.8,0
+ZCMD.US,D,20230301,000000,10.4,10.487,10.3,10.399,570.9,0
+ZCMD.US,D,20230302,000000,10.2,10.5,10.2,10.5,367,0
+ZCMD.US,D,20230303,000000,10.499,10.9,10.411,10.897,899,0
+ZCMD.US,D,20230306,000000,11.1,11.1,10.56,10.77,145.3,0
+ZCMD.US,D,20230307,000000,10.6,10.9,10.43,10.6,148.5,0
+ZCMD.US,D,20230308,000000,10.8,10.8,10.776,10.776,25.2,0
+ZCMD.US,D,20230309,000000,10,10.9,10,10.825,919.9,0
+ZCMD.US,D,20230310,000000,10.8,10.9,10.601,10.61,485.6,0
+ZCMD.US,D,20230313,000000,10.6,10.9,10.5,10.8,473.9,0
+ZCMD.US,D,20230314,000000,10.8,10.9,10.2,10.887,1515.7,0
+ZCMD.US,D,20230315,000000,10.8,11.6,10.75,11.4,1013.8,0
+ZCMD.US,D,20230316,000000,11.5,11.8,11,11.699,465,0
+ZCMD.US,D,20230317,000000,11.7,11.9,11.25,11.472,200.5,0
+ZCMD.US,D,20230320,000000,11.499,11.499,10.9,11.1,169.7,0
+ZCMD.US,D,20230321,000000,11.4,11.499,10.9,11.05,217.5,0
+ZCMD.US,D,20230322,000000,11.3,11.3,11.1,11.3,616.1,0
+ZCMD.US,D,20230323,000000,11.5,12.7,11.5,12.7,2474.9,0
+ZCMD.US,D,20230324,000000,12.4,12.8,12.4,12.7,484.7,0
+ZCMD.US,D,20230327,000000,13,13,12.4,12.774,381.6,0
+ZCMD.US,D,20230328,000000,12.8,12.85,12.702,12.85,562.9,0
+ZCMD.US,D,20230329,000000,12.8,12.9,12.2,12.45,1027.7,0
+ZCMD.US,D,20230330,000000,12.6,12.6,12.6,12.6,17,0
+ZCMD.US,D,20230331,000000,12.3,12.3,10.801,12.3,718.9,0
+ZCMD.US,D,20230403,000000,12.4,12.9,12.4,12.7,189,0
+ZCMD.US,D,20230404,000000,12.5,12.8,12,12.049,271,0
+ZCMD.US,D,20230405,000000,12.1,12.5,11.6,12.2,130,0
+ZCMD.US,D,20230406,000000,12.8,12.8,11.3,12.4,1202.3,0
+ZCMD.US,D,20230410,000000,12.2,12.4,11.5,12.3,441.2,0
+ZCMD.US,D,20230411,000000,12.2,12.2,11.3,11.699,478.3,0
+ZCMD.US,D,20230412,000000,12,12,11.4,11.9,244.4,0
+ZCMD.US,D,20230413,000000,11.9,12.4,11.8,12.3,135.5,0
+ZCMD.US,D,20230414,000000,12.3,12.3,11.6,12.159,649.8,0
+ZCMD.US,D,20230417,000000,12,12.4,11.5,12.4,230.7,0
+ZCMD.US,D,20230418,000000,12.1,12.3,11.5,12.3,469.1,0
+ZCMD.US,D,20230419,000000,12.3,12.3,12.3,12.3,387.4,0
+ZCMD.US,D,20230420,000000,11.8,12,11.779,11.779,213.6,0
+ZCMD.US,D,20230421,000000,11.7,12,11.6,11.899,84.1,0
+ZCMD.US,D,20230424,000000,12.2,12.2,11.35,11.665,342,0
+ZCMD.US,D,20230425,000000,11.9,11.9,11.37,11.4,209.8,0
+ZCMD.US,D,20230426,000000,11.4,11.7,11.2,11.2,81.3,0
+ZCMD.US,D,20230427,000000,11.6,11.6,11.2,11.2,291,0
+ZCMD.US,D,20230428,000000,10.9,11.5,10.9,11.3,64.7,0
+ZCMD.US,D,20230501,000000,11.3,11.5,10.8,11.185,510.2,0
+ZCMD.US,D,20230502,000000,11.3,11.3,11.018,11.018,239.9,0
+ZCMD.US,D,20230503,000000,11.3,11.5,11.25,11.25,77.3,0
+ZCMD.US,D,20230504,000000,12,12.25,10.6,12.2,18071.3,0
+ZCMD.US,D,20230505,000000,11.6,13.995,10.6,10.8,25343,0
+ZCMD.US,D,20230508,000000,10.5,11.5,10.5,10.8,3387.6,0
+ZCMD.US,D,20230509,000000,11.2,11.2,10,10.6,1120,0
+ZCMD.US,D,20230510,000000,9.9,10.8,9.9,10.6,1738.8,0
+ZCMD.US,D,20230511,000000,10.6,10.8,10,10.6,904.7,0
+ZCMD.US,D,20230512,000000,10.8,10.999,10.101,10.993,1613.5,0
+ZCMD.US,D,20230515,000000,11,11,10.6,10.9,1163.5,0
+ZCMD.US,D,20230516,000000,10.8,11,10.2,11,452,0
+ZCMD.US,D,20230517,000000,10.9,10.9,10.9,10.9,46.7,0
+ZCMD.US,D,20230518,000000,10.8,11.7,10.8,11.4,1671.9,0
+ZCMD.US,D,20230519,000000,11.788,11.8,11.1,11.215,256,0
+ZCMD.US,D,20230522,000000,10.7,11.7,10.7,11.2,476.9,0
+ZCMD.US,D,20230523,000000,11.8,11.8,11.4,11.4,120.7,0
+ZCMD.US,D,20230524,000000,11.7,11.7,11.664,11.664,87.1,0
+ZCMD.US,D,20230525,000000,11.7,11.7,10.9,11.336,273.9,0
+ZCMD.US,D,20230526,000000,11.6,11.6,10.801,11.399,467.2,0
+ZCMD.US,D,20230530,000000,10.8,11.4,10.3,10.899,10142.5,0
+ZCMD.US,D,20230531,000000,10.9,10.9,10,10.5,807.6,0
+ZCMD.US,D,20230601,000000,10.5,10.5,9.925,10.099,2716.2,0
+ZCMD.US,D,20230602,000000,10.4,10.4,10.283,10.373,47,0
+ZCMD.US,D,20230605,000000,10,10.4,10,10.399,1616,0
+ZCMD.US,D,20230606,000000,10.129,10.701,10.129,10.7,1340.2,0
+ZCMD.US,D,20230607,000000,10.7,10.988,10.7,10.9,140.5,0
+ZCMD.US,D,20230608,000000,10.9,10.999,10.7,10.9,888.2,0
+ZCMD.US,D,20230609,000000,10.9,11.2,10.883,11.2,947.6,0
+ZCMD.US,D,20230612,000000,11.1,11.4,10.5,11.4,908,0
+ZCMD.US,D,20230613,000000,11.1,11.4,11.1,11.4,133.1,0
+ZCMD.US,D,20230614,000000,10.5,11.4,10.5,11.399,308.3,0
+ZCMD.US,D,20230615,000000,11.2,11.4,11.2,11.3,463.2,0
+ZCMD.US,D,20230616,000000,10.5,11.4,10.5,11.399,675.3,0
+ZCMD.US,D,20230620,000000,11.3,11.5,11.004,11.499,718.5,0
+ZCMD.US,D,20230621,000000,11.4,11.5,11.4,11.5,249,0
+ZCMD.US,D,20230622,000000,11.5,11.8,11.5,11.6,553.3,0
+ZCMD.US,D,20230623,000000,11.6,11.999,11.3,11.9,410.7,0
+ZCMD.US,D,20230626,000000,11.721,11.999,11.5,11.7,236.5,0
+ZCMD.US,D,20230627,000000,11.9,12,11.663,11.89,284.6,0
+ZCMD.US,D,20230628,000000,11.9,12,10.501,11.7,402.8,0
+ZCMD.US,D,20230629,000000,11.4,12.2,11.4,11.802,858.3,0
+ZCMD.US,D,20230630,000000,12.4,12.499,12,12,509.9,0
+ZCMD.US,D,20230703,000000,11.4,12,11.4,12,350.3,0
+ZCMD.US,D,20230705,000000,11.7,11.999,11.6,11.899,130.2,0
+ZCMD.US,D,20230706,000000,11.75,11.75,11.5,11.65,92.8,0
+ZCMD.US,D,20230707,000000,11.999,11.999,11.7,11.9,125.3,0
+ZCMD.US,D,20230710,000000,11.999,11.999,11.5,11.899,160.6,0
+ZCMD.US,D,20230711,000000,11.7,12.987,11.7,12.7,1245,0
+ZCMD.US,D,20230712,000000,12.5,12.5,12.1,12.2,467,0
+ZCMD.US,D,20230713,000000,12.5,12.7,12.4,12.4,630.4,0
+ZCMD.US,D,20230714,000000,12.8,12.8,12.6,12.6,42.8,0
+ZCMD.US,D,20230717,000000,12.8,12.8,12.401,12.6,136,0
+ZCMD.US,D,20230718,000000,13,13,12.5,12.501,102.4,0
+ZCMD.US,D,20230719,000000,11.9,12.7,11.1,12.7,92,0
+ZCMD.US,D,20230720,000000,12.987,12.987,12.406,12.7,110.8,0
+ZCMD.US,D,20230721,000000,12.8,12.8,12.5,12.6,200.3,0
+ZCMD.US,D,20230724,000000,12.9,12.9,12.001,12.7,524.8,0
+ZCMD.US,D,20230725,000000,12.4,12.4,12.05,12.25,277.5,0
+ZCMD.US,D,20230726,000000,11.9,12.799,11.9,12.5,280.9,0
+ZCMD.US,D,20230727,000000,12.5,12.7,11.7,12.095,801.5,0
+ZCMD.US,D,20230728,000000,12,12.499,12,12.3,358.1,0
+ZCMD.US,D,20230731,000000,11.2,12.299,11.2,12.15,204.9,0
+ZCMD.US,D,20230801,000000,12,12.097,11.9,12,112,0
+ZCMD.US,D,20230802,000000,11.9,12,11.7,12,130.7,0
+ZCMD.US,D,20230803,000000,11.8,11.9,11.6,11.8,261,0
+ZCMD.US,D,20230804,000000,12.099,12.099,12.099,12.099,49.1,0
+ZCMD.US,D,20230807,000000,11.9,12,11.65,11.69,131.9,0
+ZCMD.US,D,20230808,000000,11.9,11.9,11.8,11.8,45.9,0
+ZCMD.US,D,20230809,000000,11.6,11.9,11.5,11.9,310.3,0
+ZCMD.US,D,20230810,000000,11.6,11.8,11.6,11.7,69.1,0
+ZCMD.US,D,20230811,000000,11.694,11.699,11.694,11.699,66.4,0
+ZCMD.US,D,20230814,000000,11.4,11.7,11.4,11.7,94.2,0
+ZCMD.US,D,20230815,000000,11.699,11.699,11.699,11.699,34.7,0
+ZCMD.US,D,20230816,000000,11.6,11.6,11,11.3,366.2,0
+ZCMD.US,D,20230817,000000,11.5,11.7,11.3,11.5,372.4,0
+ZCMD.US,D,20230818,000000,11.7,11.7,11.35,11.35,75.5,0
+ZCMD.US,D,20230821,000000,11.691,11.699,11.35,11.4,81.2,0
+ZCMD.US,D,20230822,000000,11.6,11.699,11.4,11.4,225,0
+ZCMD.US,D,20230823,000000,11.398,11.5,11.398,11.4,297.8,0
+ZCMD.US,D,20230824,000000,11.6,11.6,11.3,11.3,206,0
+ZCMD.US,D,20230825,000000,11,11.328,11,11.3,116.7,0
+ZCMD.US,D,20230828,000000,11.499,11.5,11.4,11.5,70.8,0
+ZCMD.US,D,20230829,000000,11.492,11.5,11.4,11.4,180.1,0
+ZCMD.US,D,20230830,000000,11.4,11.699,11.35,11.6,296.9,0
+ZCMD.US,D,20230831,000000,11.6,11.6,11.4,11.6,307.5,0
+ZCMD.US,D,20230901,000000,11.6,11.6,11.5,11.6,109.1,0
+ZCMD.US,D,20230905,000000,11.5,11.5,11.45,11.5,417.9,0
+ZCMD.US,D,20230906,000000,11.395,11.4,11,11.2,308.6,0
+ZCMD.US,D,20230907,000000,11.099,11.6,11.099,11.55,296.6,0
+ZCMD.US,D,20230908,000000,11.6,11.7,11.3,11.5,557.8,0
+ZCMD.US,D,20230911,000000,11.9,11.9,11,11.5,1705.9,0
+ZCMD.US,D,20230912,000000,11.6,11.6,11.5,11.5,40.6,0
+ZCMD.US,D,20230913,000000,11.686,11.7,11.3,11.5,419.2,0
+ZCMD.US,D,20230914,000000,11,11.7,11,11.7,85,0
+ZCMD.US,D,20230915,000000,11.6,11.6,11,11,45.5,0
+ZCMD.US,D,20230918,000000,11.2,11.4,10.8,10.8,103,0
+ZCMD.US,D,20230919,000000,11.4,11.4,11.304,11.304,64.2,0
+ZCMD.US,D,20230920,000000,11.4,11.6,11.1,11.1,88.2,0
+ZCMD.US,D,20230921,000000,10.4,11.4,10.4,11.2,109.9,0
+ZCMD.US,D,20230922,000000,11.1,11.5,11.1,11.3,53.7,0
+ZCMD.US,D,20230925,000000,11.5,11.5,11.25,11.3,69.1,0
+ZCMD.US,D,20230926,000000,11.689,11.689,11.503,11.6,101.7,0
+ZCMD.US,D,20230927,000000,11.4,11.4,11.1,11.2,891.1,0
+ZCMD.US,D,20230928,000000,11.494,11.5,11,11,236.6,0
+ZCMD.US,D,20230929,000000,10.995,11,10.995,11,46.2,0
+ZCMD.US,D,20231002,000000,10.8,11.094,10.8,11.094,37.8,0
+ZCMD.US,D,20231003,000000,11.099,11.099,11.099,11.099,15.8,0
+ZCMD.US,D,20231004,000000,11,11,10.9,11,108.7,0
+ZCMD.US,D,20231005,000000,10.907,11,10.9,10.9,98.3,0
+ZCMD.US,D,20231006,000000,11.099,11.099,10.9,10.9,63.4,0
+ZCMD.US,D,20231009,000000,10.8,11.2,10.8,11.2,178.5,0
+ZCMD.US,D,20231010,000000,11.3,11.3,10.9,11.25,40.6,0
+ZCMD.US,D,20231011,000000,11.3,11.3,11.2,11.202,103,0
+ZCMD.US,D,20231012,000000,11.2,11.2,10.8,11,120.3,0
+ZCMD.US,D,20231013,000000,11.2,11.2,10.184,11,584,0
+ZCMD.US,D,20231016,000000,10.2,11,10.2,10.8,451.2,0
+ZCMD.US,D,20231017,000000,10.6,10.9,10.6,10.799,73.5,0
+ZCMD.US,D,20231018,000000,10.487,10.5,10.3,10.5,210.9,0
+ZCMD.US,D,20231019,000000,10.1,11,9.999,10.9,2351,0
+ZCMD.US,D,20231020,000000,10,10.999,10,10.699,406.2,0
+ZCMD.US,D,20231023,000000,10.2,10.8,10.2,10.599,350.6,0
+ZCMD.US,D,20231024,000000,10.8,10.8,10.599,10.7,312.1,0
+ZCMD.US,D,20231025,000000,10.9,10.9,10.6,10.799,79.8,0
+ZCMD.US,D,20231026,000000,10.8,10.8,10.016,10.592,2484.4,0
+ZCMD.US,D,20231027,000000,10.599,10.7,10.592,10.7,421.5,0
+ZCMD.US,D,20231030,000000,10.685,10.699,10.4,10.699,715.5,0
+ZCMD.US,D,20231031,000000,10.1,10.685,10.1,10.492,97.4,0
+ZCMD.US,D,20231101,000000,10.5,10.7,10.401,10.505,404.2,0
+ZCMD.US,D,20231102,000000,10.6,10.6,10.3,10.6,154.5,0
+ZCMD.US,D,20231103,000000,10.6,10.6,10.5,10.5,42.6,0
+ZCMD.US,D,20231106,000000,10.3,10.5,10.2,10.487,471.3,0
+ZCMD.US,D,20231107,000000,10.5,10.5,9.252,10.45,1629.6,0
+ZCMD.US,D,20231108,000000,9.714,10.6,9.714,10.6,1755.9,0
+ZCMD.US,D,20231109,000000,10.6,10.9,9.9,10.4,4027.2,0
+ZCMD.US,D,20231110,000000,10.4,10.4,10,10.3,138.6,0
+ZCMD.US,D,20231113,000000,10.2,10.212,8.461,10,621.3,0
+ZCMD.US,D,20231114,000000,10,10,9.37,9.8,266.1,0
+ZCMD.US,D,20231115,000000,9.89,9.89,9.5,9.501,174.6,0
+ZCMD.US,D,20231116,000000,8.9,9.8,8.9,9.568,1245.2,0
+ZCMD.US,D,20231117,000000,9.89,9.9,9.199,9.502,200.1,0
+ZCMD.US,D,20231120,000000,9.6,9.8005,9.3,9.601,227.5,0
+ZCMD.US,D,20231121,000000,8.383,9.9,8.383,9.8,123.9,0
+ZCMD.US,D,20231122,000000,9.799,9.799,8,9.595,116.2,0
+ZCMD.US,D,20231124,000000,9.102,9.5,9.102,9.5,158.6,0
+ZCMD.US,D,20231127,000000,9.3,9.3,8.001,8.588,193.3,0
+ZCMD.US,D,20231128,000000,9.38,9.38,8.00301,8.00301,58.8,0
+ZCMD.US,D,20231129,000000,8,8,7.799,7.799,108.2,0
+ZCMD.US,D,20231130,000000,9.4,9.8,9.35,9.5593,311.5,0
+ZCMD.US,D,20231201,000000,9.599,9.599,8.01,8.01,59,0
+ZCMD.US,D,20231204,000000,9.447,9.6,9.03449,9.281,435.7,0
+ZCMD.US,D,20231205,000000,8.5,8.732,8.5,8.732,24.8,0
+ZCMD.US,D,20231206,000000,8.6,8.7,8.6,8.625,155.5,0
+ZCMD.US,D,20231207,000000,8.6,8.624,8,8,951.2,0
+ZCMD.US,D,20231208,000000,7.798,7.798,7.757,7.757,219.5,0
+ZCMD.US,D,20231211,000000,3.196,7.6,3.196,5.35,3189.5,0
+ZCMD.US,D,20231212,000000,6.1,6.1,5.001,5.6,608.9,0
+ZCMD.US,D,20231213,000000,6.45,6.45,4.9,4.91,256.7,0
+ZCMD.US,D,20231214,000000,5.411,6.2,5,6.2,535.2,0
+ZCMD.US,D,20231215,000000,5,5.9,4.8,5,1650.6,0
+ZCMD.US,D,20231218,000000,4.803,4.804,4.101,4.771,869.7,0
+ZCMD.US,D,20231219,000000,4.675,5.5,4.116,4.602,1682.2,0
+ZCMD.US,D,20231220,000000,4.973,5.5,4.7,4.803,542.7,0
+ZCMD.US,D,20231221,000000,4.501,4.996,4.501,4.897,339.5,0
+ZCMD.US,D,20231222,000000,4.50895,4.752,4.505,4.732,733.2,0
+ZCMD.US,D,20231226,000000,4.51,4.51,4.503,4.504,590.1,0
+ZCMD.US,D,20231227,000000,4.503,4.504,3.86,3.99999,1133.4,0
+ZCMD.US,D,20231228,000000,4,4,3.65,3.651,750.7,0
+ZCMD.US,D,20231229,000000,3.88,4.2,3.121,3.511,4978.8,0
+ZCMD.US,D,20240102,000000,3.41,3.41,3.003,3.189,483.8,0
+ZCMD.US,D,20240103,000000,3.201,3.873,3.1,3.152,3939.5,0
+ZCMD.US,D,20240104,000000,3.00401,3.8,3.00401,3.8,1966,0
+ZCMD.US,D,20240105,000000,3.5,3.9,3.5,3.504,2123.6,0
+ZCMD.US,D,20240108,000000,3.84699,3.84699,3.337,3.504,451.5,0
+ZCMD.US,D,20240109,000000,3.65,3.6635,3.5,3.51,1129.4,0
+ZCMD.US,D,20240110,000000,3.021,3.99,3.021,3.69,2664,0
+ZCMD.US,D,20240111,000000,3.78,3.977,3.23001,3.5,969.4,0
+ZCMD.US,D,20240112,000000,3.23,3.655,3.23,3.25,1919.3,0
+ZCMD.US,D,20240116,000000,3.23,3.347,3.23,3.302,228,0
+ZCMD.US,D,20240117,000000,3.231,3.794,3.23,3.249,176.8,0
+ZCMD.US,D,20240118,000000,3.346,3.7,3.243,3.261,1449.7,0
+ZCMD.US,D,20240119,000000,3.32501,3.39999,3.243,3.243,689.2,0
+ZCMD.US,D,20240122,000000,3.243,3.35,3.243,3.243,477.7,0
+ZCMD.US,D,20240123,000000,3.243,3.35,3.243,3.3,392.2,0
+ZCMD.US,D,20240124,000000,3.243,3.349,3.243,3.349,330.2,0
+ZCMD.US,D,20240125,000000,3.24501,3.24501,3.24501,3.24501,100.9,0
+ZCMD.US,D,20240126,000000,3.244,3.35,3.0211,3.346,1248.3,0
+ZCMD.US,D,20240129,000000,3.498,3.498,3.025,3.2,133.1,0
+ZCMD.US,D,20240130,000000,3.028,3.298,3.028,3.101,237.6,0
+ZCMD.US,D,20240131,000000,3.265,3.265,3.03,3.101,285.7,0
+ZCMD.US,D,20240202,000000,3.021,3.021,3.021,3.021,36.5,0
+ZCMD.US,D,20240205,000000,3.019,3.019,3.003,3.019,413,0
+ZCMD.US,D,20240206,000000,3.003,3.009,3.003,3.00408,131.9,0
+ZCMD.US,D,20240207,000000,3.004,3.009,3.003,3.003,332.7,0
+ZCMD.US,D,20240208,000000,3.099,4.9,3.0765,3.995,28253.6,0
+ZCMD.US,D,20240209,000000,4,4,3.50101,3.799,2449.7,0
+ZCMD.US,D,20240212,000000,3.725,3.9,3.501,3.618,1181.3,0
+ZCMD.US,D,20240213,000000,3.501,3.502,3.204,3.23,1895.3,0
+ZCMD.US,D,20240214,000000,3.264,3.4635,2.937,3.27,3804.2,0
+ZCMD.US,D,20240215,000000,3.2,4.283,3.2,4.12,21421.7,0
+ZCMD.US,D,20240216,000000,4.448,5.1,4.177,4.571,39862.8,0
+ZCMD.US,D,20240220,000000,4.434,4.798,3.78,4,5990,0
+ZCMD.US,D,20240221,000000,4,4.001,3.511,3.71,36979.2,0
+ZCMD.US,D,20240222,000000,3.86,3.94801,3.5,3.828,3625.8,0
+ZCMD.US,D,20240223,000000,3.8,4.041,3.79899,3.79899,6826.2,0
+ZCMD.US,D,20240226,000000,3.81,3.899,3.585,3.888,1896.8,0
+ZCMD.US,D,20240227,000000,4.1,4.5,3.225,4.389,19071.3,0
+ZCMD.US,D,20240228,000000,4.5,4.6,3.601,3.618,31284.7,0
+ZCMD.US,D,20240229,000000,3.22,3.62,3.1,3.1,38797,0
+ZCMD.US,D,20240301,000000,3.11,3.599,3,3.26,21627,0
+ZCMD.US,D,20240304,000000,3.09,3.25,2.99,3.18,20968,0
+ZCMD.US,D,20240305,000000,3.19,3.2799,2.38,2.63,4396901,0
+ZCMD.US,D,20240306,000000,2.3,2.45,2.01,2.1106,228227,0
+ZCMD.US,D,20240307,000000,2.11,2.11,1.67,1.89,137303,0
+ZCMD.US,D,20240308,000000,1.838,2.04,1.83,1.9,91789,0
+ZCMD.US,D,20240311,000000,1.89,1.92,1.74,1.9,47973,0
+ZCMD.US,D,20240312,000000,2.27,3.1,1.88,2.15,6635150,0
+ZCMD.US,D,20240313,000000,1.95,2.1,1.8,1.9,227537,0
+ZCMD.US,D,20240314,000000,1.84,1.84,1.69,1.74,53486,0
+ZCMD.US,D,20240315,000000,1.69,1.81,1.59,1.79,33710,0
+ZCMD.US,D,20240318,000000,1.73,1.73,1.522,1.58,50616,0
+ZCMD.US,D,20240319,000000,1.52,1.64,1.38,1.57,51682,0
+ZCMD.US,D,20240320,000000,1.54,1.65,1.5,1.62,42937,0
+ZCMD.US,D,20240321,000000,1.62,1.73,1.55,1.6,47639,0
+ZCMD.US,D,20240322,000000,1.55,1.66,1.55,1.61,23371,0
+ZCMD.US,D,20240325,000000,1.55,1.63,1.5078,1.55,36171,0
+ZCMD.US,D,20240326,000000,1.53,1.59,1.33,1.4,72373,0
+ZCMD.US,D,20240327,000000,1.34,1.34,1.2,1.28,28204,0
+ZCMD.US,D,20240328,000000,1.29,1.3698,1.29,1.34,19310,0
+ZCMD.US,D,20240401,000000,1.34,1.3598,1.2894,1.325,8069,0
+ZCMD.US,D,20240402,000000,1.35,1.35,1.2531,1.26,2384,0
+ZCMD.US,D,20240403,000000,1.22,1.56,1.22,1.54,102328,0
+ZCMD.US,D,20240404,000000,2.01,2.03,1.4115,1.92,8418060,0
+ZCMD.US,D,20240405,000000,1.74,2.23,1.72,2.1,410340,0
+ZCMD.US,D,20240408,000000,1.93,1.97,1.8,1.87,90601,0
+ZCMD.US,D,20240409,000000,1.91,1.91,1.52,1.63,29088,0
+ZCMD.US,D,20240410,000000,1.48,1.62,1.46,1.55,22782,0
+ZCMD.US,D,20240411,000000,1.71,1.71,1.53,1.62,24850,0
+ZCMD.US,D,20240412,000000,1.64,1.68,1.55,1.64,7452,0
+ZCMD.US,D,20240415,000000,1.58,1.58,1.38,1.4,19184,0
+ZCMD.US,D,20240416,000000,1.38,1.38,1.3,1.36,20106,0
+ZCMD.US,D,20240417,000000,1.3,1.5,1.2804,1.37,36585,0
+ZCMD.US,D,20240418,000000,1.3036,1.5541,1.28,1.45,2907548,0
+ZCMD.US,D,20240419,000000,2.65,2.74,1.71,1.94,31458805,0
+ZCMD.US,D,20240422,000000,1.79,1.79,1.55,1.59,798117,0
+ZCMD.US,D,20240423,000000,1.59,1.85,1.5,1.72,2785128,0
+ZCMD.US,D,20240424,000000,1.57,1.74,1.52,1.52,218161,0
+ZCMD.US,D,20240425,000000,1.49,1.53,1.32,1.49,135249,0
+ZCMD.US,D,20240426,000000,1.56,1.78,1.42,1.69,673551,0
+ZCMD.US,D,20240429,000000,1.69,1.8,1.51,1.64,216158,0
+ZCMD.US,D,20240430,000000,1.62,1.64,1.55,1.602,84992,0
+ZCMD.US,D,20240501,000000,1.58,1.7385,1.45,1.65,401263,0
+ZCMD.US,D,20240502,000000,1.67,1.8499,1.55,1.755,398590,0
+ZCMD.US,D,20240503,000000,1.7,1.7,1.58,1.6,111494,0
+ZCMD.US,D,20240506,000000,1.64,1.64,1.48,1.49,71262,0
+ZCMD.US,D,20240507,000000,1.61,1.61,1.43,1.45,27190,0
+ZCMD.US,D,20240508,000000,1.42,1.495,1.39,1.43,40431,0
+ZCMD.US,D,20240509,000000,1.4001,1.4681,1.4,1.42,7881,0
+ZCMD.US,D,20240510,000000,1.42,1.4484,1.37,1.39,20145,0
+ZCMD.US,D,20240513,000000,1.39,1.48,1.3619,1.4,41670,0
+ZCMD.US,D,20240514,000000,1.31,1.45,1.31,1.37,31967,0
+ZCMD.US,D,20240515,000000,1.4,1.45,1.33,1.38,53652,0
+ZCMD.US,D,20240516,000000,1.4,1.534,1.3591,1.45,30765,0
+ZCMD.US,D,20240517,000000,1.46,1.5842,1.41,1.51,97816,0
+ZCMD.US,D,20240520,000000,1.52,1.53,1.44,1.51,47155,0
+ZCMD.US,D,20240521,000000,1.47,1.5099,1.45,1.48,14988,0
+ZCMD.US,D,20240522,000000,1.51,1.51,1.33,1.38,24178,0
+ZCMD.US,D,20240523,000000,1.38,1.45,1.32,1.37,23525,0
+ZCMD.US,D,20240524,000000,1.35,1.35,1.3,1.35,12757,0
+ZCMD.US,D,20240528,000000,1.36,1.36,1.28,1.28,29588,0
+ZCMD.US,D,20240529,000000,1.27,1.29,1.22,1.23,10146,0
+ZCMD.US,D,20240530,000000,1.22,1.2432,1.1142,1.19,16931,0
+ZCMD.US,D,20240531,000000,1.19,1.2499,1.165,1.2499,7966,0
+ZCMD.US,D,20240603,000000,1.23,1.25,1.21,1.21,6424,0
+ZCMD.US,D,20240604,000000,1.2,1.2,1.102,1.12,6703,0
+ZCMD.US,D,20240605,000000,1.175,1.57,1.14,1.3,582656,0
+ZCMD.US,D,20240606,000000,1.24,1.36,1.2319,1.36,49051,0
+ZCMD.US,D,20240607,000000,1.29,1.31,1.1,1.2,48805,0
+ZCMD.US,D,20240610,000000,1.17,1.2205,1.14,1.22,21297,0
+ZCMD.US,D,20240611,000000,1.21,1.22,1.15,1.18,11236,0
+ZCMD.US,D,20240612,000000,1.21,1.26,1.2,1.2,14313,0
+ZCMD.US,D,20240613,000000,1.2,1.2899,1.2,1.2001,5099,0
+ZCMD.US,D,20240614,000000,1.16,1.25,1.0094,1.19,26405,0
+ZCMD.US,D,20240617,000000,1.2,1.2,1.15,1.15,11057,0
+ZCMD.US,D,20240618,000000,1.15,1.2,1.1399,1.15,7400,0
+ZCMD.US,D,20240620,000000,1.15,1.25,1.15,1.2,56408,0
+ZCMD.US,D,20240621,000000,1.2,1.24,1.16,1.21,12956,0
+ZCMD.US,D,20240624,000000,1.2498,1.31,1.1802,1.3,25657,0
+ZCMD.US,D,20240625,000000,1.24,1.39,1.24,1.3,32424,0
+ZCMD.US,D,20240626,000000,1.23,1.23,1.1988,1.2228,2033,0
+ZCMD.US,D,20240627,000000,1.23,1.28,1.23,1.28,3134,0
+ZCMD.US,D,20240628,000000,1.28,1.32,1.24,1.32,13943,0
+ZCMD.US,D,20240701,000000,1.25,1.3,1.2363,1.2489,3614,0
+ZCMD.US,D,20240702,000000,1.2264,1.29,1.2,1.24,3316,0
+ZCMD.US,D,20240703,000000,1.22,1.34,1.22,1.28,4224,0
+ZCMD.US,D,20240705,000000,1.25,1.25,1.21,1.23,5282,0
+ZCMD.US,D,20240708,000000,1.19,1.25,1.13,1.19,7579,0
+ZCMD.US,D,20240709,000000,1.2496,1.2496,1.1,1.19,12753,0
+ZCMD.US,D,20240710,000000,1.17,1.2099,1.15,1.18,1629,0
+ZCMD.US,D,20240711,000000,1.24,1.29,1.18,1.24,14190,0
+ZCMD.US,D,20240712,000000,1.2401,1.3,1.2212,1.27,10686,0
+ZCMD.US,D,20240715,000000,1.291,1.3,1.2001,1.2942,2898,0
+ZCMD.US,D,20240716,000000,1.28,1.31,1.22,1.31,7385,0
+ZCMD.US,D,20240717,000000,1.34,1.41,1.32,1.377,23776,0
+ZCMD.US,D,20240718,000000,1.29,1.36,1.26,1.33,5919,0
+ZCMD.US,D,20240719,000000,1.29,1.3,1.15,1.15,40344,0
+ZCMD.US,D,20240722,000000,1.15,1.2158,1.06,1.15,15725,0
+ZCMD.US,D,20240723,000000,1.15,1.2757,1.1,1.2757,9508,0
+ZCMD.US,D,20240724,000000,1.26,1.26,1.26,1.26,1987,0
+ZCMD.US,D,20240725,000000,1.1401,1.26,1.1401,1.2,2278,0
+ZCMD.US,D,20240726,000000,1.17,1.2,1.1401,1.19,9179,0
+ZCMD.US,D,20240729,000000,1.2,1.2,1.13,1.18,7054,0
+ZCMD.US,D,20240730,000000,1.17,1.17,1.1202,1.1554,5772,0
+ZCMD.US,D,20240731,000000,1.14,1.1491,1.11,1.1299,8844,0
+ZCMD.US,D,20240801,000000,1.13,1.14,1.1,1.1,5804,0
+ZCMD.US,D,20240802,000000,1.0617,1.11,1.03,1.03,32446,0
+ZCMD.US,D,20240805,000000,1.02,1.101,1,1.07,11794,0
+ZCMD.US,D,20240806,000000,1.0987,1.1,1.07,1.09,2075267,0
+ZCMD.US,D,20240807,000000,1.54,1.7,1.17,1.43,24600221,0
+ZCMD.US,D,20240808,000000,1.46,1.76,1.43,1.55,1086306,0
+ZCMD.US,D,20240809,000000,1.58,1.69,1.531,1.5592,256520,0
+ZCMD.US,D,20240812,000000,1.52,1.52,1.25,1.27,66319,0
+ZCMD.US,D,20240813,000000,1.24,1.3,1.2,1.25,46378,0
+ZCMD.US,D,20240814,000000,1.2306,1.26,1.2,1.26,37453,0
+ZCMD.US,D,20240815,000000,1.21,1.3,1.21,1.3,17328,0
+ZCMD.US,D,20240816,000000,1.19,1.45,1.19,1.32,25001,0
+ZCMD.US,D,20240819,000000,1.25,1.43,1.25,1.31,39149,0
+ZCMD.US,D,20240820,000000,1.31,1.37,1.3,1.33,7664,0
+ZCMD.US,D,20240821,000000,1.31,1.32,1.27,1.3,11766,0
+ZCMD.US,D,20240822,000000,1.262,1.33,1.262,1.33,4563,0
+ZCMD.US,D,20240823,000000,1.31,1.4,1.3,1.4,14868,0
+ZCMD.US,D,20240826,000000,1.36,1.4,1.28,1.35,21590,0
+ZCMD.US,D,20240827,000000,1.41,1.41,1.3001,1.3302,4272,0
+ZCMD.US,D,20240828,000000,1.27,1.4686,1.27,1.43,29416,0
+ZCMD.US,D,20240829,000000,1.39,1.45,1.3501,1.45,4352,0
+ZCMD.US,D,20240830,000000,1.42,1.44,1.36,1.4,4261,0
+ZCMD.US,D,20240903,000000,1.3414,1.48,1.3414,1.47,7496,0
+ZCMD.US,D,20240904,000000,1.41,1.47,1.3976,1.3976,1854,0
+ZCMD.US,D,20240905,000000,1.4,1.4072,1.3357,1.3357,1551,0
+ZCMD.US,D,20240906,000000,1.35,1.48,1.12,1.27,16739,0
+ZCMD.US,D,20240909,000000,1.34,1.3941,1.24,1.24,4139,0
+ZCMD.US,D,20240910,000000,1.25,1.33,1.24,1.32,1862,0
+ZCMD.US,D,20240911,000000,1.46,1.46,1.27,1.32,5197,0
+ZCMD.US,D,20240912,000000,1.3201,1.39,1.31,1.31,4304,0
+ZCMD.US,D,20240913,000000,1.32,1.3227,1.21,1.27,15373,0
+ZCMD.US,D,20240916,000000,1.29,1.3999,1.2,1.3,9467,0
+ZCMD.US,D,20240917,000000,1.28,1.37,1.25,1.25,3665,0
+ZCMD.US,D,20240918,000000,1.3,1.3,1.23,1.25,5839,0
+ZCMD.US,D,20240919,000000,1.26,1.29,1.26,1.2798,3543,0
+ZCMD.US,D,20240920,000000,1.31,1.31,1.23,1.245826,4029,0
+ZCMD.US,D,20240923,000000,1.2865,1.29,1.28,1.29,1243,0
+ZCMD.US,D,20240924,000000,1.31,1.38,1.31,1.345,20956,0
+ZCMD.US,D,20240925,000000,1.35,1.35,1.3,1.3105,5523,0
+ZCMD.US,D,20240926,000000,1.32,1.37,1.272,1.35,5012,0
+ZCMD.US,D,20240927,000000,1.345,1.3832,1.28,1.345,4783061,0
+ZCMD.US,D,20240930,000000,2.2,2.48,1.94,2.46,37161817,0
+ZCMD.US,D,20241001,000000,2.12,2.81,2.03,2.66,2040524,0
+ZCMD.US,D,20241002,000000,2.44,2.97,2.34,2.4,714266,0
+ZCMD.US,D,20241003,000000,2.14,2.68,2.05,2.55,462679,0
+ZCMD.US,D,20241004,000000,2.47,2.5501,2.3113,2.465,94668,0
+ZCMD.US,D,20241007,000000,2.47,2.47,2.16,2.23,87805,0
+ZCMD.US,D,20241008,000000,2.2,2.33,2.12,2.25,143147,0
+ZCMD.US,D,20241009,000000,2.2,2.27,2.178,2.19,36894,0
+ZCMD.US,D,20241010,000000,2.13,2.24,1.91,1.92,91105,0
+ZCMD.US,D,20241011,000000,1.91,1.9401,1.82,1.91,193609,0
+ZCMD.US,D,20241014,000000,1.92,2.15,1.92,1.99,127522,0
+ZCMD.US,D,20241015,000000,1.98,2.01,1.84,1.84,21668,0
+ZCMD.US,D,20241016,000000,1.85,1.85,1.7,1.745081,22891,0
+ZCMD.US,D,20241017,000000,1.78,1.81,1.53,1.53,17866,0
+ZCMD.US,D,20241018,000000,1.51,1.55,1.51,1.532,2365,0
+ZCMD.US,D,20241021,000000,1.68,1.78,1.53,1.58,23282,0
+ZCMD.US,D,20241022,000000,1.5,1.61,1.43,1.55,12296,0
+ZCMD.US,D,20241023,000000,1.46,1.66,1.46,1.51,16640,0
+ZCMD.US,D,20241024,000000,1.41,1.4934,1.41,1.45,5261,0
+ZCMD.US,D,20241025,000000,1.35,1.4599,1.35,1.39,8555,0
+ZCMD.US,D,20241028,000000,1.45,1.46,1.34,1.43,47399,0
+ZCMD.US,D,20241029,000000,1.43,1.65,1.35,1.36,56889,0
+ZCMD.US,D,20241030,000000,1.37,1.46,1.3,1.35,17181,0
+ZCMD.US,D,20241031,000000,1.41,1.42,1.3,1.33,10309,0
+ZCMD.US,D,20241101,000000,1.31,1.3356,1.24,1.29,17754,0
+ZCMD.US,D,20241104,000000,1.26,1.27,1.25,1.26,4929,0
+ZCMD.US,D,20241105,000000,1.29,1.32,1.26,1.3,10409,0
+ZCMD.US,D,20241106,000000,1.3,1.33,1.23,1.23,20759,0
+ZCMD.US,D,20241107,000000,1.23,1.28,1.2232,1.28,3537,0
+ZCMD.US,D,20241108,000000,1.23,1.29,1.21,1.21,9891,0
+ZCMD.US,D,20241111,000000,1.2,1.25,1.2,1.2,5328,0
+ZCMD.US,D,20241112,000000,1.17,1.28,1.17,1.2,12162,0
+ZCMD.US,D,20241113,000000,1.22,1.27,1.21,1.21,8671,0
+ZCMD.US,D,20241114,000000,1.255,1.28,1.22,1.25,2939,0
+ZCMD.US,D,20241115,000000,1.2525,1.255,1.2,1.2,7540,0
+ZCMD.US,D,20241118,000000,1.16,1.16,1.06,1.12,11440,0
+ZCMD.US,D,20241119,000000,1.11,1.11,1.0601,1.11,5185,0
+ZCMD.US,D,20241120,000000,1.13,1.13,1.11,1.13,3677,0
+ZCMD.US,D,20241121,000000,1.13,1.1599,1.05,1.06,10664,0
+ZCMD.US,D,20241122,000000,1.06,1.07,1.03,1.06,5509,0
+ZCMD.US,D,20241125,000000,1.03,1.18,1.03,1.15,24170,0
+ZCMD.US,D,20241126,000000,1.07,1.3599,1.07,1.25,78538,0
+ZCMD.US,D,20241127,000000,1.35,1.35,1.21,1.2955,16669,0
+ZCMD.US,D,20241129,000000,1.32,1.3946,1.2307,1.34,13651,0
+ZCMD.US,D,20241202,000000,1.26,1.3991,1.23,1.34,29070,0
+ZCMD.US,D,20241203,000000,1.32,1.4685,1.26,1.28,19177,0
+ZCMD.US,D,20241204,000000,1.298,1.42,1.298,1.36,28640,0
+ZCMD.US,D,20241205,000000,1.36,1.43,1.3443,1.43,14631,0
+ZCMD.US,D,20241206,000000,1.37,1.6599,1.28,1.6599,56794,0
+ZCMD.US,D,20241209,000000,1.54,2.1,1.54,2.065,46910,0
+ZCMD.US,D,20241210,000000,2.06,2.5,1.7281,2.5,64328,0
+ZCMD.US,D,20241211,000000,2.44,2.5,2.02,2.42,70068,0
+ZCMD.US,D,20241212,000000,2.25,2.36,2.06,2.2782,11124,0
+ZCMD.US,D,20241213,000000,2.11,2.1897,1.9831,2.037,12966,0
+ZCMD.US,D,20241216,000000,2.01,2.145,1.9114,2.06,6447,0
+ZCMD.US,D,20241217,000000,1.9544,2.0187,1.88,2.0187,6577,0
+ZCMD.US,D,20241219,000000,1.91,1.96,1.89,1.9423,5325,0
+ZCMD.US,D,20241220,000000,1.7776,1.96,1.7547,1.81,3159,0
+ZCMD.US,D,20241223,000000,1.905,1.905,1.81,1.85,2059,0
+ZCMD.US,D,20241224,000000,1.71,1.82,1.59,1.61,14768,0
+ZCMD.US,D,20241226,000000,1.51,1.7,1.51,1.69,13101,0
+ZCMD.US,D,20241227,000000,1.6,1.68,1.6,1.65,22783,0
+ZCMD.US,D,20241230,000000,1.64,1.84,1.615,1.69,9529,0
+ZCMD.US,D,20241231,000000,1.69,1.7414,1.5316,1.62,5239,0
+ZCMD.US,D,20250102,000000,1.7,1.7,1.7,1.7,739,0
+ZCMD.US,D,20250103,000000,1.71,1.73,1.71,1.73,1544,0
+ZCMD.US,D,20250106,000000,1.66,1.9,1.66,1.84,39217,0
+ZCMD.US,D,20250107,000000,1.74,2.28,1.74,1.95,39787,0
+ZCMD.US,D,20250108,000000,1.94,1.95,1.81,1.86,5587,0
+ZCMD.US,D,20250110,000000,1.84,1.86,1.79,1.79,1731,0
+ZCMD.US,D,20250113,000000,1.76,1.76,1.71,1.75,1816,0
+ZCMD.US,D,20250114,000000,1.6796,1.7975,1.6796,1.7975,923,0
+ZCMD.US,D,20250115,000000,1.7,1.7001,1.33,1.42,30156,0
+ZCMD.US,D,20250116,000000,1.31,1.61,1.31,1.41,16159,0
+ZCMD.US,D,20250117,000000,1.52,1.55,1.4201,1.48,6930,0
+ZCMD.US,D,20250121,000000,1.48,1.62,1.41,1.47,5920,0
+ZCMD.US,D,20250122,000000,1.48,1.48,1.36,1.36,11059,0
+ZCMD.US,D,20250123,000000,1.525,1.525,1.4032,1.4032,6537,0
+ZCMD.US,D,20250124,000000,1.41,1.63,1.41,1.41,3789,0
+ZCMD.US,D,20250127,000000,1.49,1.49,1.42,1.42,2560,0
+ZCMD.US,D,20250128,000000,1.39,1.46,1.37,1.39,8829,0
+ZCMD.US,D,20250129,000000,1.402,1.49,1.38,1.38,2990,0
+ZCMD.US,D,20250130,000000,1.5457,1.5457,1.4008,1.4008,3936,0
+ZCMD.US,D,20250131,000000,1.41,1.5,1.4,1.4,6297,0
+ZCMD.US,D,20250203,000000,1.39,1.51,1.34,1.51,4454,0
+ZCMD.US,D,20250204,000000,1.415,1.4997,1.415,1.4997,1968,0
+ZCMD.US,D,20250205,000000,1.455,1.455,1.455,1.455,718,0
+ZCMD.US,D,20250207,000000,1.3725,1.45,1.357,1.45,5038,0
+ZCMD.US,D,20250210,000000,1.45,1.45,1.4,1.4001,1414,0
+ZCMD.US,D,20250211,000000,1.3801,1.45,1.3801,1.45,1786,0
+ZCMD.US,D,20250212,000000,1.4351,1.4351,1.39,1.39,520,0
+ZCMD.US,D,20250213,000000,1.4481,1.4481,1.4481,1.4481,303,0
+ZCMD.US,D,20250214,000000,1.3942,1.3942,1.37,1.39,1008,0
+ZCMD.US,D,20250218,000000,1.36,1.36,1.36,1.36,111,0
+ZCMD.US,D,20250219,000000,1.3699,1.4501,1.367,1.39,4832,0
+ZCMD.US,D,20250220,000000,1.5,1.5,1.38,1.44,690,0
+ZCMD.US,D,20250221,000000,1.4,1.44,1.389,1.39,9973,0
+ZCMD.US,D,20250224,000000,1.36,1.36,1.36,1.36,1559,0
+ZCMD.US,D,20250225,000000,1.36,1.59,1.2,1.22,41383,0
+ZCMD.US,D,20250226,000000,1.305,1.3289,1.23,1.23,3339,0
+ZCMD.US,D,20250227,000000,1.28,1.28,1.23,1.23,1788,0
+ZCMD.US,D,20250228,000000,1.31,1.31,1.22,1.22,887,0
+ZCMD.US,D,20250304,000000,1.21,1.28,1.2,1.28,4244,0
+ZCMD.US,D,20250306,000000,1.33,1.3377,1.3,1.3,506,0
+ZCMD.US,D,20250307,000000,1.31,1.31,1.2,1.2,4737,0
+ZCMD.US,D,20250310,000000,1.34,1.5299,1.2193,1.29,6125,0
+ZCMD.US,D,20250311,000000,1.31,1.39,1.21,1.31,3786,0
+ZCMD.US,D,20250312,000000,1.24,1.2447,1.24,1.2447,1282,0
+ZCMD.US,D,20250313,000000,1.26,1.26,1.2,1.2,1294,0
+ZCMD.US,D,20250314,000000,1.2,1.31,1.2,1.201,11147,0
+ZCMD.US,D,20250317,000000,1.2,1.38,1.2,1.2,8997,0
+ZCMD.US,D,20250318,000000,1.27,1.27,1.25,1.2594,4318,0
+ZCMD.US,D,20250319,000000,1.2135,1.2135,1.2001,1.2001,1585,0
+ZCMD.US,D,20250320,000000,1.2,1.29,1.2,1.29,918,0
+ZCMD.US,D,20250321,000000,1.24,1.28,1.22,1.28,772,0
+ZCMD.US,D,20250324,000000,1.33,1.33,1.33,1.33,793,0
+ZCMD.US,D,20250325,000000,1.23,1.33,1.23,1.27,5034,0
+ZCMD.US,D,20250326,000000,1.3389,1.3389,1.3,1.3,2310,0
+ZCMD.US,D,20250327,000000,1.31,1.33,1.2,1.31,8175,0
+ZCMD.US,D,20250328,000000,1.27,1.28,1.24,1.24,3612,0
+ZCMD.US,D,20250331,000000,1.21,1.28,1.21,1.28,3926,0
+ZCMD.US,D,20250401,000000,1.2,1.26,1.2,1.24,4782,0
+ZCMD.US,D,20250402,000000,1.28,1.3,1.2,1.27,12788,0
+ZCMD.US,D,20250403,000000,1.33,1.46,1.2,1.38,17423,0
+ZCMD.US,D,20250404,000000,1.3,1.4,1.3,1.3,3442,0
+ZCMD.US,D,20250407,000000,1.23,1.29,1.22,1.29,1276,0
+ZCMD.US,D,20250408,000000,1.29,1.29,1.29,1.29,248,0
+ZCMD.US,D,20250409,000000,1.23,1.31,1.22,1.31,2576,0
+ZCMD.US,D,20250410,000000,1.22,1.31,1.2,1.31,1508,0
+ZCMD.US,D,20250414,000000,1.2,1.27,1.2,1.27,3540,0
+ZCMD.US,D,20250415,000000,1.2,1.25,1.2,1.25,1208,0
+ZCMD.US,D,20250416,000000,1.2,1.2,1.2,1.2,2514,0
+ZCMD.US,D,20250417,000000,1.11,1.19,1.1,1.19,400,0
+ZCMD.US,D,20250422,000000,1.13,1.2757,1.13,1.15,1386,0
+ZCMD.US,D,20250423,000000,1.19,1.19,1.08,1.08,2284,0
+ZCMD.US,D,20250424,000000,1.09,1.28,1.09,1.17,60443,0
+ZCMD.US,D,20250425,000000,1.17,1.1701,1.13,1.13,2544,0
+ZCMD.US,D,20250428,000000,1.1,1.2,1.08,1.2,5550,0
+ZCMD.US,D,20250429,000000,1.0899,1.12,1.0592,1.11,1090,0
+ZCMD.US,D,20250430,000000,1.07,1.21,1.0627,1.18,1898,0
+ZCMD.US,D,20250501,000000,1.15,1.19,1.15,1.15,2066,0
+ZCMD.US,D,20250506,000000,1.13,1.32,0.95,1.3,41708,0
+ZCMD.US,D,20250507,000000,1.26,1.26,1.14,1.1836,3503,0
+ZCMD.US,D,20250508,000000,1.1022,1.29,1.1022,1.13,16577,0
+ZCMD.US,D,20250509,000000,1.159,1.28,1.13,1.14,33217,0
+ZCMD.US,D,20250512,000000,1.1412,1.15,1.1412,1.15,1357,0
+ZCMD.US,D,20250513,000000,1.17,1.29,1.17,1.17,11171,0
+ZCMD.US,D,20250514,000000,1.15,1.15,1.15,1.15,2358,0
+ZCMD.US,D,20250515,000000,1.2713,1.2851,1.16,1.285,9293,0
+ZCMD.US,D,20250519,000000,1.225,1.28,1.1879,1.28,893,0
+ZCMD.US,D,20250520,000000,1.2257,1.2257,1.2257,1.2257,304,0
+ZCMD.US,D,20250521,000000,1.29,1.29,1.29,1.29,332,0
+ZCMD.US,D,20250522,000000,1.28,1.28,1.1651,1.1651,1125,0
+ZCMD.US,D,20250523,000000,1.15,1.17,1.15,1.15,3032,0
+ZCMD.US,D,20250528,000000,1.14,1.16,1.1001,1.1001,2157,0
+ZCMD.US,D,20250529,000000,1.16,1.16,1.11,1.1162,5120,0
+ZCMD.US,D,20250530,000000,1.16,1.16,1.16,1.16,940,0
+ZCMD.US,D,20250602,000000,1.26,1.26,1.06,1.19,3132,0
+ZCMD.US,D,20250603,000000,1.14,1.18,1.02,1.12,5033,0
+ZCMD.US,D,20250604,000000,1.12,1.12,1.12,1.12,349,0
+ZCMD.US,D,20250605,000000,1.0776,1.08,1.07,1.07,2058,0
+ZCMD.US,D,20250606,000000,1.02,1.0759,1.02,1.0759,510,0
+ZCMD.US,D,20250609,000000,1.22,1.24,1.15,1.23,24389,0
+ZCMD.US,D,20250610,000000,1.29,1.36,1.25,1.33,1236021,0
+ZCMD.US,D,20250611,000000,1.28,1.325,1.04,1.04,1838758,0
+ZCMD.US,D,20250612,000000,1.17,1.41,1.12,1.32,2303363,0
+ZCMD.US,D,20250613,000000,1.2,1.26,1.15,1.15,2615007,0
+ZCMD.US,D,20250616,000000,1.15,1.35,1.15,1.22,296982,0
+ZCMD.US,D,20250617,000000,1.22,1.35,1.19,1.29,106918,0
+ZCMD.US,D,20250618,000000,1.25,1.33,1.2001,1.22,1287109,0
+ZCMD.US,D,20250620,000000,1.32,1.5231,1.28,1.47,314984,0
+ZCMD.US,D,20250623,000000,1.45,1.49,1.25,1.25,149061,0
+ZCMD.US,D,20250624,000000,1.13,1.2495,1.055,1.13,1972677,0
+ZCMD.US,D,20250625,000000,1.2494,1.2494,1.09,1.21,335817,0
+ZCMD.US,D,20250626,000000,1.2701,1.28,1.19,1.21,106696,0
+ZCMD.US,D,20250627,000000,1.1804,1.2097,1.12,1.14,96543,0
+ZCMD.US,D,20250630,000000,1.13,1.29,1.12,1.21,123570,0
+ZCMD.US,D,20250701,000000,1.3,1.3009,1.1,1.16,146976,0
+ZCMD.US,D,20250702,000000,1.18,1.2,1.12,1.17,38316,0
+ZCMD.US,D,20250703,000000,1.17,1.2,1.16,1.17,6130,0
+ZCMD.US,D,20250707,000000,1.16,1.16,1.12,1.13,14964,0
+ZCMD.US,D,20250708,000000,1.132,1.24,1.13,1.22,147297,0
+ZCMD.US,D,20250709,000000,1.18,1.22,1.15,1.18,23182,0
+ZCMD.US,D,20250710,000000,1.18,1.21,1.13,1.13,27728,0
+ZCMD.US,D,20250711,000000,1.13,1.17,1.13,1.15,9415,0
+ZCMD.US,D,20250714,000000,1.15,1.17,1.13,1.14,12735,0
+ZCMD.US,D,20250715,000000,1.14,1.14,1.1,1.12,7275,0
+ZCMD.US,D,20250716,000000,1.12,1.14,1.12,1.13,1889,0
+ZCMD.US,D,20250717,000000,1.11,1.13,1.1,1.1,14640,0
+ZCMD.US,D,20250718,000000,1.13,1.13,1.1,1.1,23260,0
+ZCMD.US,D,20250721,000000,1.1,1.13,1.07,1.07,6879,0
+ZCMD.US,D,20250722,000000,1.0899,1.17,1.02,1.05,64005,0
+ZCMD.US,D,20250723,000000,1.0698,1.1084,1.04,1.04,13781,0
+ZCMD.US,D,20250724,000000,1.061,1.24,1.04,1.06,173714,0
+ZCMD.US,D,20250725,000000,1.07,1.18,1.03,1.0302,143806,0
+ZCMD.US,D,20250728,000000,1.03,1.055,1.01,1.03,7897,0
+ZCMD.US,D,20250729,000000,1.05,1.08,1.01,1.01,67785,0
+ZCMD.US,D,20250730,000000,1.03,1.03,1.01,1.03,3498,0
+ZCMD.US,D,20250731,000000,1.02,1.03,1.01,1.0269,2993,0
+ZCMD.US,D,20250801,000000,1.01,1.015,0.9804,0.985,10705,0
+ZCMD.US,D,20250804,000000,0.961,1.0025,0.961,1.002,5396,0
+ZCMD.US,D,20250805,000000,1.02,1.04,0.961,0.961,6307,0
+ZCMD.US,D,20250806,000000,0.9611,0.9934,0.961,0.981,3966,0
+ZCMD.US,D,20250808,000000,0.961,0.968,0.961,0.9612,5360,0
+ZCMD.US,D,20250811,000000,0.961,0.961,0.961,0.961,1072,0
+ZCMD.US,D,20250812,000000,0.9955,0.9955,0.961,0.961,2774,0
+ZCMD.US,D,20250813,000000,0.9835,1.01,0.931,1.01,4571,0
+ZCMD.US,D,20250814,000000,1.01,1.01,0.9,0.97,5819,0
+ZCMD.US,D,20250815,000000,0.95,0.96,0.866,0.92,6745,0
+ZCMD.US,D,20250818,000000,0.93043,0.93043,0.92,0.92,585,0
+ZCMD.US,D,20250819,000000,0.92,0.979999,0.8811,0.9499,2330,0
+ZCMD.US,D,20250820,000000,0.8834,0.8887,0.86,0.8887,3118,0
+ZCMD.US,D,20250821,000000,0.8887,0.956936,0.8887,0.901,3159,0
+ZCMD.US,D,20250822,000000,0.95,0.95,0.8625,0.8625,287,0
+ZCMD.US,D,20250825,000000,0.8984,1.0499,0.8984,1.03,19797,0
+ZCMD.US,D,20250826,000000,1.02,1.04,0.9291,0.9753,2732,0
+ZCMD.US,D,20250827,000000,0.9753,1.03,0.9508,0.98,1170,0
+ZCMD.US,D,20250828,000000,0.9522,1.04,0.9522,1.02,1151,0
+ZCMD.US,D,20250829,000000,0.982,1.07,0.97,1.0007,4813,0
+ZCMD.US,D,20250902,000000,0.925,0.9709,0.925,0.9601,1588,0
+ZCMD.US,D,20250903,000000,1,1,0.96,0.9603,1162,0
+ZCMD.US,D,20250904,000000,0.981,1.0694,0.981,1,8955,0
+ZCMD.US,D,20250905,000000,0.9733,1.05,0.95,0.95,4592,0
+ZCMD.US,D,20250908,000000,0.9963,1.02,0.9725,1.02,21808,0
+ZCMD.US,D,20250909,000000,1.06,1.16,1.04,1.11,64773,0
+ZCMD.US,D,20250910,000000,1.13,1.15,1.04,1.04,15550,0
+ZCMD.US,D,20250911,000000,1.08,1.18,1.0161,1.12,25852,0
+ZCMD.US,D,20250912,000000,1.0501,1.16,1.02,1.11,27829,0
+ZCMD.US,D,20250915,000000,1.0701,1.12,1.06,1.12,8831,0
+ZCMD.US,D,20250916,000000,1.12,1.12,1.0801,1.1101,3231,0
+ZCMD.US,D,20250917,000000,1.116,1.14,1.116,1.14,1988,0
+ZCMD.US,D,20250918,000000,1.14,1.15,1.12,1.14,12777,0
+ZCMD.US,D,20250919,000000,1.11,1.14,1.11,1.14,1013,0
+ZCMD.US,D,20250922,000000,1.14,1.14,1.12,1.123,10629,0
+ZCMD.US,D,20250923,000000,1.1174,1.19,1.07,1.07,12715,0
+ZCMD.US,D,20250924,000000,1.1789,1.1789,1.0825,1.1722,11166,0
+ZCMD.US,D,20250925,000000,1.16,1.16,1.1,1.13,11075,0
+ZCMD.US,D,20250926,000000,1.09,1.15,1.09,1.1,11888,0
+ZCMD.US,D,20250929,000000,1.1507,1.17,1.15,1.151,17568,0
+ZCMD.US,D,20250930,000000,1.1694,1.23,1.14,1.15,53612,0
+ZCMD.US,D,20251001,000000,1.132,1.17,1.1,1.14,143066,0
+ZCMD.US,D,20251002,000000,1.15,1.2,1.13,1.2,85552,0
+ZCMD.US,D,20251003,000000,1.176,1.26,1.176,1.25,31623,0
+ZCMD.US,D,20251006,000000,1.29,1.3,1.19,1.2,57849,0
+ZCMD.US,D,20251007,000000,1.17,1.23,1.15,1.16,14056,0
+ZCMD.US,D,20251008,000000,1.15,1.17,1.13,1.13,12331761,0
+ZCMD.US,D,20251009,000000,0.85,0.8882,0.7824,0.82,1215646,0
+ZCMD.US,D,20251010,000000,0.7959,0.81,0.7163,0.747,343777,0
+ZCMD.US,D,20251013,000000,0.7,0.7339,0.68,0.7193,150757,0
+ZCMD.US,D,20251014,000000,0.6977,0.7469,0.68,0.7216,124031,0
+ZCMD.US,D,20251015,000000,0.71,0.76,0.6816,0.7029,179582,0
+ZCMD.US,D,20251016,000000,0.67,0.7188,0.66,0.715,87602,0
+ZCMD.US,D,20251017,000000,0.7123,0.715,0.68,0.7139,24088,0
+ZCMD.US,D,20251020,000000,0.68,0.75,0.68,0.698,55203,0
+ZCMD.US,D,20251021,000000,0.68,0.8281,0.6723,0.7449,756225,0
+ZCMD.US,D,20251022,000000,0.73,0.777,0.7003,0.766,136371,0
+ZCMD.US,D,20251023,000000,0.766,0.79,0.653,0.735,96042,0
+ZCMD.US,D,20251024,000000,0.7129,0.739999,0.7,0.722,41071,0
+ZCMD.US,D,20251027,000000,0.7159,0.7159,0.6405,0.707,103953,0
+ZCMD.US,D,20251028,000000,0.689,0.7104,0.6802,0.709,25207,0
+ZCMD.US,D,20251029,000000,0.68,0.7,0.653,0.6701,34680,0
+ZCMD.US,D,20251030,000000,0.658,0.7129,0.6013,0.6749,113619,0
+ZCMD.US,D,20251031,000000,0.6222,0.7346,0.6222,0.68295,92463,0
+ZCMD.US,D,20251103,000000,0.7029,0.735,0.6275,0.72,61950,0
+ZCMD.US,D,20251104,000000,0.6573,0.7542,0.647301,0.7329,43390,0
+ZCMD.US,D,20251105,000000,0.6602,0.7324,0.6602,0.7078,8037,0
+ZCMD.US,D,20251106,000000,0.6756,0.726,0.6652,0.72,28168,0
+ZCMD.US,D,20251107,000000,0.6634,0.71,0.66,0.6957,5961,0
+ZCMD.US,D,20251110,000000,0.6604,0.6803,0.6603,0.6605,6267,0
+ZCMD.US,D,20251111,000000,0.670501,0.7125,0.6604,0.6999,11691,0
+ZCMD.US,D,20251112,000000,0.6603,0.6857,0.65,0.6797,17471,0
+ZCMD.US,D,20251113,000000,0.655501,0.719999,0.654,0.6785,10571,0
+ZCMD.US,D,20251114,000000,0.6741,0.6982,0.6329,0.662,6247,0
+ZCMD.US,D,20251117,000000,0.6302,0.662,0.606,0.606,8464,0
+ZCMD.US,D,20251118,000000,0.6,0.6878,0.566701,0.6006,32194,0
+ZCMD.US,D,20251119,000000,0.63225,0.6756,0.5804,0.5804,27510,0
+ZCMD.US,D,20251120,000000,0.5804,0.6049,0.5804,0.5943,14611,0
+ZCMD.US,D,20251121,000000,0.5372,0.6,0.5372,0.59,9738,0
+ZCMD.US,D,20251124,000000,0.5686,0.6,0.54935,0.56,26006,0
+ZCMD.US,D,20251125,000000,0.56,0.6465,0.56,0.615,14406,0
+ZCMD.US,D,20251126,000000,0.6,0.6463,0.5806,0.6461,15629,0
+ZCMD.US,D,20251128,000000,0.619,0.666,0.5924,0.666,19430,0
+ZCMD.US,D,20251201,000000,0.6379,0.664,0.614,0.6145,12360,0
+ZCMD.US,D,20251202,000000,0.5601,0.607801,0.5601,0.5862,32992,0
+ZCMD.US,D,20251203,000000,0.5686,0.6,0.55,0.599,8277,0
+ZCMD.US,D,20251204,000000,0.5648,0.6099,0.5648,0.6084,4600,0
+ZCMD.US,D,20251205,000000,0.57,0.6588,0.5601,0.6588,20160,0
+ZCMD.US,D,20251208,000000,0.62,0.6276,0.6014,0.619999,4282,0
+ZCMD.US,D,20251209,000000,0.61,0.6143,0.58,0.6013,1669,0
+ZCMD.US,D,20251210,000000,0.59,0.5985,0.5784,0.5985,5330,0
+ZCMD.US,D,20251211,000000,0.6154,0.6154,0.582301,0.6142,499,0
+ZCMD.US,D,20251212,000000,0.618,0.622,0.6,0.6,2413,0
+ZCMD.US,D,20251215,000000,0.6,0.6,0.5623,0.5809,7207,0
+ZCMD.US,D,20251216,000000,0.5633,0.5807,0.519,0.5734,11430,0
+ZCMD.US,D,20251217,000000,0.536699,0.63,0.5189,0.5705,37343,0
+ZCMD.US,D,20251218,000000,0.55,0.6,0.5,0.6,36150,0
+ZCMD.US,D,20251219,000000,0.4779,0.6,0.4779,0.6,33795,0
+ZCMD.US,D,20251222,000000,0.54,0.5948,0.54,0.593899,5498,0
+ZCMD.US,D,20251223,000000,0.5204,0.5889,0.5204,0.5359,33839,0
+ZCMD.US,D,20251224,000000,0.5185,0.5617,0.46,0.5287,11647,0
+ZCMD.US,D,20251226,000000,0.52,0.5249,0.4771,0.509,1052831,0
+ZCMD.US,D,20251229,000000,0.5847,0.7934,0.3507,0.4526,2485827,0
+ZCMD.US,D,20251230,000000,0.452,0.74,0.452,0.6133,3574996,0
+ZCMD.US,D,20251231,000000,0.56,0.56,0.4193,0.45,282042,0
+ZCMD.US,D,20260102,000000,0.45,0.4876,0.45,0.483,33468,0
+ZCMD.US,D,20260105,000000,0.498,0.529,0.467,0.525,52473,0
+ZCMD.US,D,20260106,000000,0.5041,0.5299,0.5041,0.5242,7838,0
+ZCMD.US,D,20260107,000000,0.5211,0.5211,0.5,0.5199,7361,0
+ZCMD.US,D,20260108,000000,0.5193,0.5288,0.5,0.5288,158234,0
+ZCMD.US,D,20260109,000000,0.6,0.6,0.54,0.5652,81244,0
+ZCMD.US,D,20260112,000000,0.56,0.569,0.5313,0.568,13476,0
+ZCMD.US,D,20260113,000000,0.539783,0.5719,0.539783,0.5686,2320,0
+ZCMD.US,D,20260114,000000,0.5288,0.568599,0.5288,0.5497,2968,0
+ZCMD.US,D,20260115,000000,0.567,0.567,0.463,0.4741,38219,0
+ZCMD.US,D,20260116,000000,0.51,0.5253,0.4859,0.4975,1942,0
+ZCMD.US,D,20260120,000000,0.4589,0.499,0.4589,0.478,15593,0
+ZCMD.US,D,20260121,000000,0.4781,0.4899,0.47,0.4752,10099,0
+ZCMD.US,D,20260122,000000,0.4686,0.476001,0.4259,0.454,15712,0
+ZCMD.US,D,20260123,000000,0.471,0.475,0.4301,0.4499,34871,0
+ZCMD.US,D,20260126,000000,0.4601,0.4875,0.44,0.4601,7889,0
+ZCMD.US,D,20260127,000000,0.4378,0.4598,0.4155,0.4268,10881,0
+ZCMD.US,D,20260128,000000,0.4436,0.4436,0.4268,0.427,7377,0
+ZCMD.US,D,20260129,000000,0.4535,0.539,0.4383,0.4695,48528,0
+ZCMD.US,D,20260130,000000,0.4627,0.5389,0.4269,0.48,75176,0
+ZCMD.US,D,20260202,000000,0.2555,0.5359,0.2555,0.45,275058,0
+ZCMD.US,D,20260203,000000,0.4365,0.4762,0.387,0.387,4731,0
+ZCMD.US,D,20260204,000000,0.3702,0.97,0.281,0.3786,83956110,0
+ZCMD.US,D,20260205,000000,0.3,0.3019,0.2306,0.25245,2295077,0
+ZCMD.US,D,20260206,000000,0.2287,0.2495,0.2233,0.2365,671483,0
+ZCMD.US,D,20260209,000000,0.2291,0.2308,0.2017,0.2303,713366,0
+ZCMD.US,D,20260210,000000,0.2156,0.2704,0.2113,0.254,854373,0
+ZCMD.US,D,20260211,000000,0.2679,0.2679,0.1939,0.2435,974441,0
+ZCMD.US,D,20260212,000000,0.2411,0.249,0.2132,0.226,248850,0
+ZCMD.US,D,20260213,000000,0.2237,0.2256,0.199,0.2107,182200,0
+ZCMD.US,D,20260217,000000,0.2123,0.2299,0.185801,0.1878,299083,0
+ZCMD.US,D,20260218,000000,0.1937,0.2044,0.19,0.199,127693,0
diff --git a/daily/us/nasdaq stocks/3/zdai.us.txt b/daily/us/nasdaq stocks/3/zdai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a47889b6dd74924f9ed4362efa0b5f74fd53bcf3
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zdai.us.txt	
@@ -0,0 +1,396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZDAI.US,D,20240723,000000,5.6,9.5499,3.66,4.22,3417000,0
+ZDAI.US,D,20240724,000000,4.1,4.93,3.6,3.84,1220554,0
+ZDAI.US,D,20240725,000000,4.01,4.47,4.0001,4.25,440435,0
+ZDAI.US,D,20240726,000000,4.3,4.78,4.25,4.65,198519,0
+ZDAI.US,D,20240729,000000,4.61,6,4.4201,5.01,325333,0
+ZDAI.US,D,20240730,000000,5.05,5.95,4.71,5.25,274086,0
+ZDAI.US,D,20240731,000000,5.245,5.5006,4.9,5.03,107276,0
+ZDAI.US,D,20240801,000000,5.23,5.23,4.9001,5.1195,49252,0
+ZDAI.US,D,20240802,000000,5.1762,5.58,5.02,5.3841,65297,0
+ZDAI.US,D,20240805,000000,4.85,5.27,4.7501,5.1,142329,0
+ZDAI.US,D,20240806,000000,5.0256,5.5999,5.0202,5.5,204772,0
+ZDAI.US,D,20240807,000000,5.35,6.24,5.1184,6.08,157939,0
+ZDAI.US,D,20240808,000000,6.1,7.5,5.4,6.3,363572,0
+ZDAI.US,D,20240809,000000,6.43,6.65,5.51,5.51,88718,0
+ZDAI.US,D,20240812,000000,5.55,6.11,5.25,5.51,66674,0
+ZDAI.US,D,20240813,000000,5.41,5.97,5.41,5.58,34504,0
+ZDAI.US,D,20240814,000000,5.7,5.75,5.53,5.72,54903,0
+ZDAI.US,D,20240815,000000,5.65,5.962,5.55,5.85,42852,0
+ZDAI.US,D,20240816,000000,5.73,6.4,5.715,6.13,57467,0
+ZDAI.US,D,20240819,000000,6.18,6.3,6.03,6.23,78390,0
+ZDAI.US,D,20240820,000000,6.11,6.3,5.975,6.17,18677,0
+ZDAI.US,D,20240821,000000,6.1,6.42,5.51,6.04,53681,0
+ZDAI.US,D,20240822,000000,6,6.2,5.855,6.06,29835,0
+ZDAI.US,D,20240823,000000,5.93,6.75,5.7502,6.08,52586,0
+ZDAI.US,D,20240826,000000,6.0701,6.48,5.95,6.25,87299,0
+ZDAI.US,D,20240827,000000,6.18,6.4423,5.7,6.3,205554,0
+ZDAI.US,D,20240828,000000,6.4,7.7,6.4,7.18,120500,0
+ZDAI.US,D,20240829,000000,6.85,7.49,6.84,7.49,31603,0
+ZDAI.US,D,20240830,000000,7.0546,8.3,7.0546,7.9,88159,0
+ZDAI.US,D,20240903,000000,7.77,7.99,7.5003,7.7953,41151,0
+ZDAI.US,D,20240904,000000,7.7,9.2,7.7,8.75,78512,0
+ZDAI.US,D,20240905,000000,8.91,9.8,8.8301,9.3,221507,0
+ZDAI.US,D,20240906,000000,9.49,11.9018,9.29,11.75,405971,0
+ZDAI.US,D,20240909,000000,12.02,14.94,12,14.94,296897,0
+ZDAI.US,D,20240910,000000,13.36,14.4,11.02,13.9,291344,0
+ZDAI.US,D,20240911,000000,13.8,15.5,12.5486,14.2,178488,0
+ZDAI.US,D,20240912,000000,14.06,15,13.11,14.98,257426,0
+ZDAI.US,D,20240913,000000,15.51,17.48,14.7,16.39,165434,0
+ZDAI.US,D,20240916,000000,16.5,22,16.5,18.29,346687,0
+ZDAI.US,D,20240917,000000,18,18.65,5.27,11.65,1040440,0
+ZDAI.US,D,20240918,000000,10.65,14.89,9.0001,13.96,457456,0
+ZDAI.US,D,20240919,000000,14.07,16.3117,14.0107,15.93,184101,0
+ZDAI.US,D,20240920,000000,15.8,17.46,15.7,16.76,141965,0
+ZDAI.US,D,20240923,000000,16.31,18.81,16.31,17.29,181777,0
+ZDAI.US,D,20240924,000000,17.21,19.9,17.2,18.41,198566,0
+ZDAI.US,D,20240925,000000,18.59,18.59,16.01,16.27,107224,0
+ZDAI.US,D,20240926,000000,16.55,17.9,14.1455,15.39,132005,0
+ZDAI.US,D,20240927,000000,15.47,20,14.55,18.55,182182,0
+ZDAI.US,D,20240930,000000,17.26,17.535,15.5,15.73,96473,0
+ZDAI.US,D,20241001,000000,16.21,16.49,14.62,15.08,106755,0
+ZDAI.US,D,20241002,000000,14.98,15.02,13.3246,13.46,86897,0
+ZDAI.US,D,20241003,000000,14.01,15.75,11.48,12.45,158127,0
+ZDAI.US,D,20241004,000000,12.48,13.1038,11.0508,11.9899,140082,0
+ZDAI.US,D,20241007,000000,11.5,11.83,10.27,10.5,73841,0
+ZDAI.US,D,20241008,000000,11.15,11.15,8.78,8.99,113342,0
+ZDAI.US,D,20241009,000000,9.31,9.976,8.49,9.24,138264,0
+ZDAI.US,D,20241010,000000,8.81,9.49,8.51,8.91,98143,0
+ZDAI.US,D,20241011,000000,8.8,10.096,8.68,9.08,128722,0
+ZDAI.US,D,20241014,000000,9.07,10.49,9.07,9.6,98388,0
+ZDAI.US,D,20241015,000000,9.6,11.95,9.6,11.71,131137,0
+ZDAI.US,D,20241016,000000,12.14,12.67,11,12,64897,0
+ZDAI.US,D,20241017,000000,11.9,12.99,11.85,12.53,69777,0
+ZDAI.US,D,20241018,000000,12.7,15.7,12.7,15.69,97337,0
+ZDAI.US,D,20241021,000000,15.69,17.73,15.6412,16.74,120238,0
+ZDAI.US,D,20241022,000000,16.74,18,15.5,16.98,130061,0
+ZDAI.US,D,20241023,000000,16.81,18.36,16.6,18.05,177720,0
+ZDAI.US,D,20241024,000000,18.06,18.3,17.3,17.81,89557,0
+ZDAI.US,D,20241025,000000,18,20.88,17.4,20.64,237237,0
+ZDAI.US,D,20241028,000000,21,22.5,18.47,19.1,224031,0
+ZDAI.US,D,20241029,000000,13.82,16.75,10,13.8,372991,0
+ZDAI.US,D,20241030,000000,13,14.86,12.77,14,156694,0
+ZDAI.US,D,20241031,000000,13.9,14.86,11.5505,14.34,119976,0
+ZDAI.US,D,20241101,000000,14.48,14.65,13.225,14.4,56199,0
+ZDAI.US,D,20241104,000000,14.1,15,13.08,14.04,82322,0
+ZDAI.US,D,20241105,000000,13.9,14.85,12.5626,13.9,94759,0
+ZDAI.US,D,20241106,000000,14.11,14.43,13.47,13.93,38947,0
+ZDAI.US,D,20241107,000000,13.95,15.0184,13.0341,13.7,75167,0
+ZDAI.US,D,20241108,000000,13.65,14.59,12.57,13,56290,0
+ZDAI.US,D,20241111,000000,12.86,13.9,11.62,13.38,62132,0
+ZDAI.US,D,20241112,000000,13,13.48,12.54,13.02,48850,0
+ZDAI.US,D,20241113,000000,12.59,12.88,11.75,11.75,99553,0
+ZDAI.US,D,20241114,000000,12.21,12.75,10.4884,12.1458,168784,0
+ZDAI.US,D,20241115,000000,11.85,12.4338,10.16,10.44,68053,0
+ZDAI.US,D,20241118,000000,10.97,10.97,9.85,10.2075,59852,0
+ZDAI.US,D,20241119,000000,10.6,11.2221,9.85,10.35,54579,0
+ZDAI.US,D,20241120,000000,10.78,10.78,9.12,9.98,53860,0
+ZDAI.US,D,20241121,000000,10.19,10.35,9.685,10.18,47626,0
+ZDAI.US,D,20241122,000000,10.3,12.8,9.5,12.26,303110,0
+ZDAI.US,D,20241125,000000,12.55,14.44,10.3,10.54,622623,0
+ZDAI.US,D,20241126,000000,20,107.36,17.99,107.36,2932177,0
+ZDAI.US,D,20241127,000000,15.4,15.4,1.34,1.65,43272381,0
+ZDAI.US,D,20241129,000000,2.41,2.54,1.95,2.38,42552670,0
+ZDAI.US,D,20241202,000000,2.17,2.25,2.02,2.08,6530864,0
+ZDAI.US,D,20241203,000000,1.9,1.94,1.52,1.79,4307625,0
+ZDAI.US,D,20241204,000000,1.75,1.81,1.51,1.58,2638955,0
+ZDAI.US,D,20241205,000000,1.52,1.5779,1.31,1.335,8053956,0
+ZDAI.US,D,20241206,000000,1.63,1.95,1.53,1.66,15101159,0
+ZDAI.US,D,20241209,000000,1.61,1.66,1.4701,1.55,2609778,0
+ZDAI.US,D,20241210,000000,1.51,1.57,1.44,1.51,1811715,0
+ZDAI.US,D,20241211,000000,1.47,1.5,1.356,1.46,1643263,0
+ZDAI.US,D,20241212,000000,1.39,1.435,1.35,1.39,1141340,0
+ZDAI.US,D,20241213,000000,1.37,1.395,1.28,1.33,1116747,0
+ZDAI.US,D,20241216,000000,1.28,1.3,1.03,1.28,1432416,0
+ZDAI.US,D,20241217,000000,1.2,1.22,1.11,1.14,1779730,0
+ZDAI.US,D,20241218,000000,1.13,1.23,1.05,1.07,1471702,0
+ZDAI.US,D,20241219,000000,1.09,1.4,1.0609,1.22,4183534,0
+ZDAI.US,D,20241220,000000,1.13,1.2675,1.13,1.19,838075,0
+ZDAI.US,D,20241223,000000,1.18,1.33,1.15,1.27,1049728,0
+ZDAI.US,D,20241224,000000,1.3,1.3299,1.21,1.32,670451,0
+ZDAI.US,D,20241226,000000,1.25,1.55,1.25,1.44,1977460,0
+ZDAI.US,D,20241227,000000,1.45,1.85,1.38,1.58,5892324,0
+ZDAI.US,D,20241230,000000,1.68,1.68,1.49,1.6,2355532,0
+ZDAI.US,D,20241231,000000,1.56,1.59,1.39,1.41,1174065,0
+ZDAI.US,D,20250102,000000,1.43,1.6,1.41,1.46,979050,0
+ZDAI.US,D,20250103,000000,1.46,1.5299,1.42,1.485,819375,0
+ZDAI.US,D,20250106,000000,1.53,1.53,1.33,1.34,1007374,0
+ZDAI.US,D,20250107,000000,1.36,1.4,1.3,1.32,877734,0
+ZDAI.US,D,20250108,000000,1.3,1.35,1.19,1.2,774373,0
+ZDAI.US,D,20250110,000000,1.19,1.3092,1.1607,1.19,614405,0
+ZDAI.US,D,20250113,000000,1.16,1.1917,1.08,1.09,871490,0
+ZDAI.US,D,20250114,000000,1.08,1.14,1.03,1.14,445798,0
+ZDAI.US,D,20250115,000000,1.16,1.19,1.13,1.18,314360,0
+ZDAI.US,D,20250116,000000,1.2,1.2,1.16,1.19,271531,0
+ZDAI.US,D,20250117,000000,1.2,1.2,1.1,1.11,392655,0
+ZDAI.US,D,20250121,000000,1.1,1.2,1.0948,1.14,549781,0
+ZDAI.US,D,20250122,000000,1.14,1.17,1.115,1.12,323665,0
+ZDAI.US,D,20250123,000000,1.14,1.14,1.09,1.12,308495,0
+ZDAI.US,D,20250124,000000,1.1,1.13,1.08,1.09,384411,0
+ZDAI.US,D,20250127,000000,1.11,1.11,1.01,1.03,922191,0
+ZDAI.US,D,20250128,000000,1.03,1.05,0.9394,0.9539,736715,0
+ZDAI.US,D,20250129,000000,0.944,1.04,0.9201,0.9426,460511,0
+ZDAI.US,D,20250130,000000,0.9276,0.9999,0.9216,0.935,291836,0
+ZDAI.US,D,20250131,000000,0.9176,0.95015,0.7708,0.8854,525409,0
+ZDAI.US,D,20250203,000000,0.8261,0.86,0.8,0.8558,303941,0
+ZDAI.US,D,20250204,000000,0.8417,0.8771,0.7688,0.8098,348369,0
+ZDAI.US,D,20250205,000000,0.7988,0.83,0.7805,0.7927,301516,0
+ZDAI.US,D,20250206,000000,0.78,0.8699,0.772,0.809,602094,0
+ZDAI.US,D,20250207,000000,0.801,0.891,0.78501,0.799,554026,0
+ZDAI.US,D,20250210,000000,0.79,0.8039,0.76,0.775,340512,0
+ZDAI.US,D,20250211,000000,0.7611,0.784,0.7551,0.775,171743,0
+ZDAI.US,D,20250212,000000,0.7596,0.7994,0.7596,0.77,315122,0
+ZDAI.US,D,20250213,000000,0.76,0.7996,0.76,0.78,191723,0
+ZDAI.US,D,20250214,000000,0.7612,0.786,0.72,0.7454,285026,0
+ZDAI.US,D,20250218,000000,0.7247,0.749,0.7051,0.7226,322530,0
+ZDAI.US,D,20250219,000000,0.73,0.75,0.7157,0.7321,167270,0
+ZDAI.US,D,20250220,000000,0.7294,0.7482,0.7002,0.7173,242629,0
+ZDAI.US,D,20250221,000000,0.73,0.7396,0.7051,0.725,219855,0
+ZDAI.US,D,20250224,000000,0.78,0.78,0.72,0.7395,318544,0
+ZDAI.US,D,20250225,000000,0.7208,0.7811,0.7,0.7388,273220,0
+ZDAI.US,D,20250226,000000,0.745,0.84,0.745,0.82435,377978,0
+ZDAI.US,D,20250227,000000,0.8119,0.84,0.7623,0.78,240514,0
+ZDAI.US,D,20250228,000000,0.75,0.75001,0.705,0.73,139043,0
+ZDAI.US,D,20250303,000000,0.73,0.747899,0.71,0.71,115608,0
+ZDAI.US,D,20250304,000000,0.7,0.7015,0.65981,0.697,236629,0
+ZDAI.US,D,20250305,000000,0.6767,0.73,0.6701,0.701,97002,0
+ZDAI.US,D,20250306,000000,0.7089,0.715,0.6601,0.6799,170234,0
+ZDAI.US,D,20250307,000000,0.6649,0.696238,0.6649,0.685,84812,0
+ZDAI.US,D,20250310,000000,0.7,0.7198,0.63,0.639,189293,0
+ZDAI.US,D,20250311,000000,0.64,0.663399,0.61,0.6267,104717,0
+ZDAI.US,D,20250312,000000,0.629,0.6696,0.6152,0.6511,108334,0
+ZDAI.US,D,20250313,000000,0.6769,0.6769,0.6156,0.6257,60825,0
+ZDAI.US,D,20250314,000000,0.615,0.6294,0.6101,0.6229,121733,0
+ZDAI.US,D,20250317,000000,0.6896,0.6996,0.645,0.6559,161501,0
+ZDAI.US,D,20250318,000000,0.63,0.656466,0.61,0.6261,152717,0
+ZDAI.US,D,20250319,000000,0.637,0.6408,0.62,0.629,66784,0
+ZDAI.US,D,20250320,000000,0.6311,0.6896,0.625,0.6623,271219,0
+ZDAI.US,D,20250321,000000,0.6412,0.66,0.594,0.6225,565884,0
+ZDAI.US,D,20250324,000000,0.599,0.62,0.5923,0.6151,137388,0
+ZDAI.US,D,20250325,000000,0.61,0.6245,0.5909,0.6099,91551,0
+ZDAI.US,D,20250326,000000,0.6,0.6024,0.5403,0.582,248170,0
+ZDAI.US,D,20250327,000000,0.582,0.582,0.53,0.5498,201554,0
+ZDAI.US,D,20250328,000000,0.5429,0.55,0.52,0.5301,161230,0
+ZDAI.US,D,20250331,000000,0.5201,0.525,0.454,0.4657,293832,0
+ZDAI.US,D,20250401,000000,0.483,0.5093,0.4611,0.4944,158862,0
+ZDAI.US,D,20250402,000000,0.4681,0.511,0.4681,0.5042,131911,0
+ZDAI.US,D,20250403,000000,0.4901,0.4951,0.45351,0.4664,140502,0
+ZDAI.US,D,20250404,000000,0.46,0.4663,0.414,0.4339,185229,0
+ZDAI.US,D,20250407,000000,0.424,0.4299,0.37,0.3964,282449,0
+ZDAI.US,D,20250408,000000,0.4172,0.52,0.37,0.4704,12832750,0
+ZDAI.US,D,20250409,000000,0.3724,0.4503,0.3724,0.425,1015737,0
+ZDAI.US,D,20250410,000000,0.3995,0.4376,0.393,0.4119,248958,0
+ZDAI.US,D,20250411,000000,0.4,0.4275,0.4,0.4152,213186,0
+ZDAI.US,D,20250414,000000,0.4175,0.424,0.4,0.4108,174944,0
+ZDAI.US,D,20250415,000000,0.4106,0.4524,0.41,0.4268,255701,0
+ZDAI.US,D,20250416,000000,0.43,0.4331,0.4021,0.4141,181660,0
+ZDAI.US,D,20250417,000000,0.42,0.431,0.4007,0.4128,167422,0
+ZDAI.US,D,20250421,000000,0.4005,0.434,0.4001,0.432,281527,0
+ZDAI.US,D,20250422,000000,0.43,0.48,0.42645,0.4684,262784,0
+ZDAI.US,D,20250423,000000,0.473,0.5074,0.46,0.484,188883,0
+ZDAI.US,D,20250424,000000,0.4677,0.4891,0.4608,0.4812,94943,0
+ZDAI.US,D,20250425,000000,0.49,0.49,0.4321,0.4577,206047,0
+ZDAI.US,D,20250428,000000,0.469,0.469,0.45,0.4648,69561,0
+ZDAI.US,D,20250429,000000,0.4699,0.4794,0.4451,0.4451,93509,0
+ZDAI.US,D,20250430,000000,0.445,0.449,0.4255,0.4372,67882,0
+ZDAI.US,D,20250501,000000,0.42,0.4723,0.42,0.459,189820,0
+ZDAI.US,D,20250502,000000,0.4783,0.4783,0.4324,0.4461,127465,0
+ZDAI.US,D,20250505,000000,0.44,0.457533,0.44,0.4535,45522,0
+ZDAI.US,D,20250506,000000,0.4393,0.4665,0.4331,0.4552,75137,0
+ZDAI.US,D,20250507,000000,0.4552,0.4552,0.4331,0.442,101498,0
+ZDAI.US,D,20250508,000000,0.4375,0.4499,0.4251,0.4493,32995,0
+ZDAI.US,D,20250509,000000,0.4502,0.484,0.4328,0.475,209190,0
+ZDAI.US,D,20250512,000000,0.475,0.546345,0.475,0.5164,537655,0
+ZDAI.US,D,20250513,000000,0.525,0.5389,0.50005,0.5074,373261,0
+ZDAI.US,D,20250514,000000,0.5,1.1,0.5,0.9927,17482105,0
+ZDAI.US,D,20250515,000000,0.7,0.8399,0.65,0.81,1917060,0
+ZDAI.US,D,20250516,000000,0.78,0.78,0.6226,0.6272,1275834,0
+ZDAI.US,D,20250519,000000,0.6389,0.7381,0.6389,0.688,316375,0
+ZDAI.US,D,20250520,000000,0.68,0.7221,0.64,0.722,255887,0
+ZDAI.US,D,20250521,000000,0.7,0.98,0.6995,0.7812,4335150,0
+ZDAI.US,D,20250522,000000,0.79,0.9373,0.7718,0.8493,1027361,0
+ZDAI.US,D,20250523,000000,0.8712,0.9228,0.8299,0.86,881001,0
+ZDAI.US,D,20250527,000000,0.85,0.884799,0.8005,0.84,352468,0
+ZDAI.US,D,20250528,000000,0.81,0.8462,0.7691,0.8127,355484,0
+ZDAI.US,D,20250529,000000,0.8349,0.87,0.813,0.821,158031,0
+ZDAI.US,D,20250530,000000,0.8687,0.8798,0.82181,0.8272,182923,0
+ZDAI.US,D,20250602,000000,0.812,0.865,0.812,0.859,280637,0
+ZDAI.US,D,20250603,000000,0.85,0.8575,0.7963,0.8196,302374,0
+ZDAI.US,D,20250604,000000,0.82,0.82,0.76,0.7777,190888,0
+ZDAI.US,D,20250605,000000,0.7652,0.82,0.7641,0.7949,189482,0
+ZDAI.US,D,20250606,000000,0.7902,0.839,0.78,0.8291,137688,0
+ZDAI.US,D,20250609,000000,0.8326,0.8701,0.80505,0.851,197769,0
+ZDAI.US,D,20250610,000000,0.8608,0.8699,0.815,0.8468,128615,0
+ZDAI.US,D,20250611,000000,0.8216,0.86,0.8216,0.841,85137,0
+ZDAI.US,D,20250612,000000,0.821,0.859,0.81,0.84,138556,0
+ZDAI.US,D,20250613,000000,0.8,0.8699,0.8,0.8402,125709,0
+ZDAI.US,D,20250616,000000,0.8642,0.87,0.8027,0.838,90148,0
+ZDAI.US,D,20250617,000000,0.83,0.8601,0.8295,0.8523,95187,0
+ZDAI.US,D,20250618,000000,0.8523,1.0199,0.85,0.93,913860,0
+ZDAI.US,D,20250620,000000,0.9593,0.9686,0.87,0.884,204196,0
+ZDAI.US,D,20250623,000000,0.8305,0.8759,0.8188,0.85,128755,0
+ZDAI.US,D,20250624,000000,0.8305,0.8501,0.814,0.825,229905,0
+ZDAI.US,D,20250625,000000,0.825,0.8289,0.8056,0.82,66595,0
+ZDAI.US,D,20250626,000000,0.82,0.8303,0.7387,0.7899,209777,0
+ZDAI.US,D,20250627,000000,0.7599,0.7999,0.74,0.7808,64104,0
+ZDAI.US,D,20250630,000000,0.79,0.82,0.7608,0.7831,57107,0
+ZDAI.US,D,20250701,000000,0.7705,0.7985,0.7605,0.7838,57429,0
+ZDAI.US,D,20250702,000000,0.752,0.7847,0.75111,0.7655,61311,0
+ZDAI.US,D,20250703,000000,0.774,0.7741,0.7501,0.7741,35742,0
+ZDAI.US,D,20250707,000000,0.7603,0.773,0.7382,0.7433,57083,0
+ZDAI.US,D,20250708,000000,0.75,0.7639,0.72,0.7499,92678,0
+ZDAI.US,D,20250709,000000,0.7274,0.74,0.7164,0.729499,57079,0
+ZDAI.US,D,20250710,000000,0.7295,0.7295,0.6988,0.7175,27552,0
+ZDAI.US,D,20250711,000000,0.7131,0.724,0.6555,0.6927,84914,0
+ZDAI.US,D,20250714,000000,0.6999,0.6999,0.6236,0.68,66537,0
+ZDAI.US,D,20250715,000000,0.6529,0.6749,0.6529,0.663,51278,0
+ZDAI.US,D,20250716,000000,0.6225,0.68,0.62,0.668,53453,0
+ZDAI.US,D,20250717,000000,0.7,0.7,0.6389,0.6524,94638,0
+ZDAI.US,D,20250718,000000,0.64,0.6502,0.62,0.625,62146,0
+ZDAI.US,D,20250721,000000,0.6295,0.66,0.61,0.64,72329,0
+ZDAI.US,D,20250722,000000,0.6688,0.6688,0.6122,0.642,32553,0
+ZDAI.US,D,20250723,000000,0.62,0.655,0.62,0.640567,64618,0
+ZDAI.US,D,20250724,000000,0.675,0.675,0.61,0.63005,33834,0
+ZDAI.US,D,20250725,000000,0.61,0.64,0.5845,0.5986,92721,0
+ZDAI.US,D,20250728,000000,0.591,0.6299,0.56,0.578,174260,0
+ZDAI.US,D,20250729,000000,0.55,0.578,0.5201,0.5476,86649,0
+ZDAI.US,D,20250730,000000,0.52,0.5476,0.5014,0.5145,79227,0
+ZDAI.US,D,20250731,000000,0.535062,0.535062,0.4721,0.496,114597,0
+ZDAI.US,D,20250801,000000,0.486,0.5098,0.4541,0.5098,99963,0
+ZDAI.US,D,20250804,000000,0.488,0.516,0.473,0.485,34819,0
+ZDAI.US,D,20250805,000000,0.501151,0.51,0.481,0.4962,44442,0
+ZDAI.US,D,20250806,000000,0.48,0.4961,0.48,0.4959,60205,0
+ZDAI.US,D,20250807,000000,0.4958,0.575,0.49,0.541,145365,0
+ZDAI.US,D,20250808,000000,0.5,0.559,0.5,0.5202,14606,0
+ZDAI.US,D,20250811,000000,0.5057,0.5399,0.477,0.5225,83196,0
+ZDAI.US,D,20250812,000000,0.5199,0.5459,0.51,0.5459,58217,0
+ZDAI.US,D,20250813,000000,0.5411,0.5496,0.51,0.5452,20651,0
+ZDAI.US,D,20250814,000000,0.5261,0.5522,0.5261,0.5498,20658,0
+ZDAI.US,D,20250815,000000,0.5439,0.5498,0.5221,0.5253,60340,0
+ZDAI.US,D,20250818,000000,0.5252,0.559,0.5,0.521,171789,0
+ZDAI.US,D,20250819,000000,0.51,0.5149,0.4585,0.4702,138082,0
+ZDAI.US,D,20250820,000000,0.499,0.6925,0.4763,0.4921,14245097,0
+ZDAI.US,D,20250821,000000,0.4557,0.5,0.4551,0.465,391242,0
+ZDAI.US,D,20250822,000000,0.465,0.515,0.4552,0.515,101176,0
+ZDAI.US,D,20250825,000000,0.4995,0.5626,0.4873,0.535,197150,0
+ZDAI.US,D,20250826,000000,0.52,0.545,0.494,0.545,207460,0
+ZDAI.US,D,20250827,000000,0.5329,0.545,0.5104,0.52,54313,0
+ZDAI.US,D,20250828,000000,0.538,0.538,0.455,0.49,245431,0
+ZDAI.US,D,20250829,000000,0.505,0.505,0.4801,0.4855,99580,0
+ZDAI.US,D,20250902,000000,0.49,0.5061,0.46,0.4741,131910,0
+ZDAI.US,D,20250903,000000,0.4735,0.48175,0.46,0.4705,56419,0
+ZDAI.US,D,20250904,000000,0.4701,0.497,0.46,0.4748,44780,0
+ZDAI.US,D,20250905,000000,0.4808,0.4808,0.4066,0.4359,205932,0
+ZDAI.US,D,20250908,000000,0.44,0.4498,0.4016,0.417699,250903,0
+ZDAI.US,D,20250909,000000,0.42,0.4298,0.385,0.4031,301361,0
+ZDAI.US,D,20250910,000000,0.43,0.432643,0.4032,0.4172,322498,0
+ZDAI.US,D,20250911,000000,0.4699,0.889,0.452,0.58,103220792,0
+ZDAI.US,D,20250912,000000,0.517,0.6351,0.517,0.5595,1425969,0
+ZDAI.US,D,20250915,000000,0.5703,0.608,0.5341,0.565,746563,0
+ZDAI.US,D,20250916,000000,0.548,0.5833,0.526,0.5688,321384,0
+ZDAI.US,D,20250917,000000,0.5485,0.6222,0.5405,0.59,404346,0
+ZDAI.US,D,20250918,000000,0.575,0.6398,0.5602,0.6299,462621,0
+ZDAI.US,D,20250919,000000,0.6216,0.68275,0.606,0.6713,384355,0
+ZDAI.US,D,20250922,000000,0.6515,0.767,0.6515,0.6828,867491,0
+ZDAI.US,D,20250923,000000,0.7036,0.7117,0.6609,0.6952,179162,0
+ZDAI.US,D,20250924,000000,0.6952,0.75,0.6893,0.7316,293062,0
+ZDAI.US,D,20250925,000000,0.731,0.7487,0.712,0.734,210669,0
+ZDAI.US,D,20250926,000000,0.711,0.733,0.6703,0.6703,296957,0
+ZDAI.US,D,20250929,000000,0.68,0.68,0.63,0.6596,129010,0
+ZDAI.US,D,20250930,000000,0.6989,0.699,0.6343,0.6749,162625,0
+ZDAI.US,D,20251001,000000,0.6725,0.6796,0.6315,0.6501,255396,0
+ZDAI.US,D,20251002,000000,0.648,0.6709,0.6297,0.6575,79907,0
+ZDAI.US,D,20251003,000000,0.65,0.6575,0.6302,0.652,94035,0
+ZDAI.US,D,20251006,000000,0.6551,0.6662,0.6398,0.658,121786,0
+ZDAI.US,D,20251007,000000,0.6483,0.6621,0.611,0.654,159240,0
+ZDAI.US,D,20251008,000000,0.6401,0.654,0.5879,0.5879,123793,0
+ZDAI.US,D,20251009,000000,0.6,0.63,0.586,0.6063,129055,0
+ZDAI.US,D,20251010,000000,0.6,0.6121,0.5616,0.5616,128565,0
+ZDAI.US,D,20251013,000000,0.5975,0.5977,0.5271,0.5651,130609,0
+ZDAI.US,D,20251014,000000,0.5305,0.573,0.5305,0.5692,46004,0
+ZDAI.US,D,20251015,000000,0.571,0.5999,0.569,0.585,29240,0
+ZDAI.US,D,20251016,000000,0.5867,0.5867,0.53,0.5383,77675,0
+ZDAI.US,D,20251017,000000,0.5632,0.5632,0.5,0.5206,108692,0
+ZDAI.US,D,20251020,000000,0.5277,0.5621,0.5206,0.535,41830,0
+ZDAI.US,D,20251021,000000,0.53245,0.5348,0.5109,0.5348,25514,0
+ZDAI.US,D,20251022,000000,0.5218,0.54,0.5121,0.524,48267,0
+ZDAI.US,D,20251023,000000,0.5262,0.5499,0.50001,0.5211,79195,0
+ZDAI.US,D,20251024,000000,0.515,0.5176,0.4801,0.4802,52820,0
+ZDAI.US,D,20251027,000000,0.491,0.5293,0.4855,0.5158,79869,0
+ZDAI.US,D,20251028,000000,0.53,0.53,0.4901,0.4901,46337,0
+ZDAI.US,D,20251029,000000,0.495,0.4997,0.461,0.4785,107183,0
+ZDAI.US,D,20251030,000000,0.4885,0.506911,0.4781,0.49,98086,0
+ZDAI.US,D,20251031,000000,0.524,0.524,0.49,0.494,36539,0
+ZDAI.US,D,20251103,000000,0.4925,0.4925,0.46,0.4699,51578,0
+ZDAI.US,D,20251104,000000,0.48,0.482,0.4464,0.45635,8685501,0
+ZDAI.US,D,20251105,000000,0.5186,0.57,0.4522,0.52,33055041,0
+ZDAI.US,D,20251106,000000,0.4327,0.4412,0.3924,0.423,1366123,0
+ZDAI.US,D,20251107,000000,0.3971,0.398,0.3757,0.3946,416960,0
+ZDAI.US,D,20251110,000000,0.3757,0.421,0.3757,0.411,323088,0
+ZDAI.US,D,20251111,000000,0.3986,0.4204,0.388,0.4089,144861,0
+ZDAI.US,D,20251112,000000,0.3951,0.419399,0.39,0.3967,134222,0
+ZDAI.US,D,20251113,000000,0.4126,0.4255,0.38,0.3851,240804,0
+ZDAI.US,D,20251114,000000,0.3757,0.3811,0.36631,0.3763,75640,0
+ZDAI.US,D,20251117,000000,0.368,0.3999,0.3601,0.38495,261230,0
+ZDAI.US,D,20251118,000000,0.365,0.4069,0.3532,0.4069,121178,0
+ZDAI.US,D,20251119,000000,0.3934,0.4071,0.381,0.4071,75424,0
+ZDAI.US,D,20251120,000000,0.380401,0.3985,0.37,0.392,65295,0
+ZDAI.US,D,20251121,000000,0.3703,0.399,0.365,0.399,54881,0
+ZDAI.US,D,20251124,000000,0.3675,0.399,0.3582,0.3884,167746,0
+ZDAI.US,D,20251125,000000,0.3705,0.3788,0.351,0.3719,143919,0
+ZDAI.US,D,20251126,000000,0.3721,0.3795,0.36,0.3688,72449,0
+ZDAI.US,D,20251128,000000,0.3788,0.387,0.3701,0.387,44561,0
+ZDAI.US,D,20251201,000000,0.3726,0.3899,0.3726,0.3801,52406,0
+ZDAI.US,D,20251202,000000,0.38,0.38,0.342801,0.359,126054,0
+ZDAI.US,D,20251203,000000,0.346,0.3648,0.346,0.3641,32723,0
+ZDAI.US,D,20251204,000000,0.3491,0.3595,0.3421,0.3579,106985,0
+ZDAI.US,D,20251205,000000,0.3453,0.36,0.3444,0.3503,69866,0
+ZDAI.US,D,20251208,000000,0.35,0.3897,0.34,0.3676,132443,0
+ZDAI.US,D,20251209,000000,0.3259,0.36,0.3259,0.3475,54380,0
+ZDAI.US,D,20251210,000000,0.355,0.366,0.3366,0.3419,46311,0
+ZDAI.US,D,20251211,000000,0.345,0.35685,0.31,0.31,261252,0
+ZDAI.US,D,20251212,000000,0.31,0.3233,0.2936,0.3,137331,0
+ZDAI.US,D,20251215,000000,0.290201,0.295,0.2756,0.281,92205,0
+ZDAI.US,D,20251216,000000,0.281,0.3,0.28,0.298,93730,0
+ZDAI.US,D,20251217,000000,0.2864,0.2978,0.2513,0.2537,199370,0
+ZDAI.US,D,20251218,000000,0.2211,0.2494,0.220001,0.2494,105672,0
+ZDAI.US,D,20251219,000000,0.2729,0.2761,0.2494,0.2722,74771,0
+ZDAI.US,D,20251222,000000,0.243,0.2625,0.243,0.2593,102061,0
+ZDAI.US,D,20251223,000000,0.262,0.2737,0.240994,0.2426,74382,0
+ZDAI.US,D,20251224,000000,0.24205,0.244,0.2212,0.2347,66975,0
+ZDAI.US,D,20251226,000000,0.24,0.24,0.2221,0.2263,115037,0
+ZDAI.US,D,20251229,000000,0.2225,0.2313,0.206,0.21,140484,0
+ZDAI.US,D,20251230,000000,0.2,0.215,0.2,0.2103,127131,0
+ZDAI.US,D,20251231,000000,0.21,0.2238,0.2001,0.2042,119175,0
+ZDAI.US,D,20260102,000000,0.2088,0.2198,0.205,0.2139,73539,0
+ZDAI.US,D,20260105,000000,0.234,0.246,0.2206,0.237,89800,0
+ZDAI.US,D,20260106,000000,0.24,0.25,0.2109,0.2392,182272,0
+ZDAI.US,D,20260107,000000,0.23,0.2392,0.22925,0.2392,42114,0
+ZDAI.US,D,20260108,000000,0.2389,0.247,0.2389,0.247,112732,0
+ZDAI.US,D,20260109,000000,0.245,0.25,0.2408,0.2445,47433,0
+ZDAI.US,D,20260112,000000,0.24,0.3,0.2275,0.2906,1169467,0
+ZDAI.US,D,20260113,000000,0.2755,0.4,0.2501,0.395,656264,0
+ZDAI.US,D,20260114,000000,0.3495,0.5,0.3326,0.48,822270,0
+ZDAI.US,D,20260115,000000,0.4697,0.609,0.4507,0.6071,869614,0
+ZDAI.US,D,20260116,000000,0.56,0.6369,0.56,0.5679,575288,0
+ZDAI.US,D,20260120,000000,0.5435,0.5435,0.44,0.4619,433697,0
+ZDAI.US,D,20260121,000000,0.4523,0.6094,0.4205,0.553,307786,0
+ZDAI.US,D,20260122,000000,0.65,0.65,0.5501,0.62,349236,0
+ZDAI.US,D,20260123,000000,0.612,0.66,0.56,0.6346,327358,0
+ZDAI.US,D,20260126,000000,0.66,0.72,0.629,0.6996,385776,0
+ZDAI.US,D,20260127,000000,0.6928,0.6928,0.63,0.6466,143423,0
+ZDAI.US,D,20260128,000000,0.6251,0.6282,0.5201,0.6199,347632,0
+ZDAI.US,D,20260129,000000,0.618,0.618,0.5801,0.5997,51697,0
+ZDAI.US,D,20260130,000000,0.6,0.6002,0.487,0.5105,169552,0
+ZDAI.US,D,20260202,000000,0.4916,0.5089,0.4008,0.439,195975,0
+ZDAI.US,D,20260203,000000,0.4404,0.5584,0.439,0.5225,133055,0
+ZDAI.US,D,20260204,000000,0.4895,0.5716,0.4801,0.53,378998,0
+ZDAI.US,D,20260205,000000,0.5,0.5491,0.4853,0.5043,301141,0
+ZDAI.US,D,20260206,000000,0.5,0.53,0.4511,0.461,362635,0
+ZDAI.US,D,20260209,000000,0.4511,0.513,0.4107,0.4291,144405,0
+ZDAI.US,D,20260210,000000,0.495,0.75,0.288,0.385,7945695,0
+ZDAI.US,D,20260211,000000,0.35,0.385,0.3255,0.331,323028,0
+ZDAI.US,D,20260212,000000,0.331,0.354,0.3075,0.3469,98987,0
+ZDAI.US,D,20260213,000000,0.315,0.3801,0.3149,0.3797,85724,0
+ZDAI.US,D,20260217,000000,0.3594,0.3955,0.313171,0.3955,167830,0
+ZDAI.US,D,20260218,000000,0.4,0.4429,0.3924,0.4429,361216,0
diff --git a/daily/us/nasdaq stocks/3/zeoww.us.txt b/daily/us/nasdaq stocks/3/zeoww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce55a7cb8d2c6902c73f2db20e57ef29b9cb564a
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zeoww.us.txt	
@@ -0,0 +1,634 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZEOWW.US,D,20211214,000000,0.5,0.55,0.49,0.5381,52537,0
+ZEOWW.US,D,20211215,000000,0.65,0.65,0.4612,0.5,12474,0
+ZEOWW.US,D,20211216,000000,0.5,0.52,0.4711,0.49,20590,0
+ZEOWW.US,D,20211217,000000,0.487484,0.49,0.48,0.49,57350,0
+ZEOWW.US,D,20211220,000000,0.53,0.55,0.53,0.53,2750,0
+ZEOWW.US,D,20211222,000000,0.5,0.5,0.5,0.5,100,0
+ZEOWW.US,D,20211223,000000,0.5,0.5,0.488,0.4888,5125,0
+ZEOWW.US,D,20211227,000000,0.5,0.5,0.4999,0.4999,210500,0
+ZEOWW.US,D,20211228,000000,0.4999,0.4999,0.4999,0.4999,1900,0
+ZEOWW.US,D,20211229,000000,0.5,0.5,0.4999,0.4999,1300,0
+ZEOWW.US,D,20211230,000000,0.4999,0.4999,0.4999,0.4999,100,0
+ZEOWW.US,D,20211231,000000,0.5,0.5,0.4999,0.4999,1450,0
+ZEOWW.US,D,20220103,000000,0.4998,0.4998,0.4898,0.4898,59800,0
+ZEOWW.US,D,20220104,000000,0.4898,0.4898,0.4501,0.4891,7801,0
+ZEOWW.US,D,20220105,000000,0.4891,0.4891,0.46,0.4755,78699,0
+ZEOWW.US,D,20220106,000000,0.4756,0.4757,0.4501,0.4685,84704,0
+ZEOWW.US,D,20220107,000000,0.48,0.48,0.4673,0.4678,5551,0
+ZEOWW.US,D,20220110,000000,0.47,0.47,0.45,0.4671,7398,0
+ZEOWW.US,D,20220111,000000,0.47,0.47,0.4671,0.47,69900,0
+ZEOWW.US,D,20220112,000000,0.48,0.48,0.48,0.48,998,0
+ZEOWW.US,D,20220114,000000,0.4669,0.4669,0.45,0.45,39121,0
+ZEOWW.US,D,20220119,000000,0.4602,0.4602,0.4198,0.4198,245751,0
+ZEOWW.US,D,20220120,000000,0.4299,0.4299,0.4297,0.4297,500,0
+ZEOWW.US,D,20220121,000000,0.41,0.41,0.3407,0.35,41275,0
+ZEOWW.US,D,20220124,000000,0.3401,0.3452,0.34,0.3452,16700,0
+ZEOWW.US,D,20220125,000000,0.35,0.36,0.3,0.35,112896,0
+ZEOWW.US,D,20220126,000000,0.3499,0.3599,0.3499,0.35,25708,0
+ZEOWW.US,D,20220127,000000,0.3499,0.35,0.3499,0.35,15467,0
+ZEOWW.US,D,20220128,000000,0.330001,0.330001,0.330001,0.330001,1101,0
+ZEOWW.US,D,20220131,000000,0.33,0.35,0.3299,0.35,13095,0
+ZEOWW.US,D,20220201,000000,0.3549,0.3549,0.33,0.35,19031,0
+ZEOWW.US,D,20220207,000000,0.300201,0.3499,0.300201,0.32,56717,0
+ZEOWW.US,D,20220208,000000,0.3799,0.38,0.2803,0.3,33342,0
+ZEOWW.US,D,20220209,000000,0.28,0.28,0.28,0.28,259616,0
+ZEOWW.US,D,20220210,000000,0.2803,0.2803,0.21,0.2501,67066,0
+ZEOWW.US,D,20220211,000000,0.289951,0.29,0.26,0.28,24316,0
+ZEOWW.US,D,20220214,000000,0.29,0.32,0.2601,0.2601,12516,0
+ZEOWW.US,D,20220216,000000,0.2401,0.294951,0.24,0.270001,2490,0
+ZEOWW.US,D,20220218,000000,0.27,0.3199,0.27,0.3199,1402,0
+ZEOWW.US,D,20220223,000000,0.3097,0.3097,0.3097,0.3097,200,0
+ZEOWW.US,D,20220224,000000,0.28,0.3199,0.2601,0.2601,700,0
+ZEOWW.US,D,20220225,000000,0.3099,0.3099,0.3099,0.3099,200,0
+ZEOWW.US,D,20220228,000000,0.3099,0.3099,0.3099,0.3099,400,0
+ZEOWW.US,D,20220301,000000,0.2851,0.299435,0.2851,0.299435,410,0
+ZEOWW.US,D,20220302,000000,0.285001,0.3099,0.285001,0.3099,300,0
+ZEOWW.US,D,20220303,000000,0.2971,0.3,0.2504,0.3,14675,0
+ZEOWW.US,D,20220304,000000,0.3,0.3,0.3,0.3,200,0
+ZEOWW.US,D,20220307,000000,0.2999,0.3,0.2999,0.3,600,0
+ZEOWW.US,D,20220308,000000,0.3,0.3,0.3,0.3,400,0
+ZEOWW.US,D,20220309,000000,0.2999,0.2999,0.2999,0.2999,800,0
+ZEOWW.US,D,20220310,000000,0.2999,0.3,0.2999,0.3,600,0
+ZEOWW.US,D,20220311,000000,0.3,0.3,0.3,0.3,400,0
+ZEOWW.US,D,20220314,000000,0.2999,0.3,0.2401,0.2999,2800,0
+ZEOWW.US,D,20220315,000000,0.2719,0.3,0.2701,0.2701,2700,0
+ZEOWW.US,D,20220316,000000,0.289535,0.289535,0.27,0.27,1300,0
+ZEOWW.US,D,20220317,000000,0.29,0.29,0.27,0.272,4462,0
+ZEOWW.US,D,20220318,000000,0.2799,0.2799,0.27,0.27,1064,0
+ZEOWW.US,D,20220322,000000,0.28,0.2999,0.2683,0.2683,1200,0
+ZEOWW.US,D,20220323,000000,0.2999,0.2999,0.26,0.2701,3600,0
+ZEOWW.US,D,20220324,000000,0.29,0.2999,0.2734,0.2734,1110,0
+ZEOWW.US,D,20220325,000000,0.2663,0.2999,0.2663,0.2999,1406,0
+ZEOWW.US,D,20220328,000000,0.28,0.28,0.2301,0.26,6460,0
+ZEOWW.US,D,20220329,000000,0.26,0.2668,0.26,0.2601,4360,0
+ZEOWW.US,D,20220330,000000,0.2999,0.2999,0.2501,0.2501,1200,0
+ZEOWW.US,D,20220331,000000,0.25,0.2999,0.25,0.2501,1600,0
+ZEOWW.US,D,20220401,000000,0.27495,0.2999,0.27,0.27,1100,0
+ZEOWW.US,D,20220405,000000,0.2501,0.266,0.2401,0.25,5719,0
+ZEOWW.US,D,20220406,000000,0.2401,0.2401,0.2401,0.2401,100,0
+ZEOWW.US,D,20220407,000000,0.2401,0.29,0.22,0.29,120433,0
+ZEOWW.US,D,20220408,000000,0.2999,0.2999,0.2999,0.2999,2341,0
+ZEOWW.US,D,20220411,000000,0.29,0.2999,0.27,0.2999,6920,0
+ZEOWW.US,D,20220412,000000,0.29,0.29,0.26,0.29,58036,0
+ZEOWW.US,D,20220413,000000,0.26,0.3,0.25,0.3,7985,0
+ZEOWW.US,D,20220414,000000,0.3,0.3038,0.2538,0.3038,4100,0
+ZEOWW.US,D,20220418,000000,0.3038,0.3099,0.2862,0.3099,71900,0
+ZEOWW.US,D,20220419,000000,0.3,0.3,0.3,0.3,100,0
+ZEOWW.US,D,20220420,000000,0.285,0.3099,0.28,0.2863,2850,0
+ZEOWW.US,D,20220421,000000,0.265,0.265,0.265,0.265,1700,0
+ZEOWW.US,D,20220422,000000,0.29,0.3099,0.2701,0.2701,1700,0
+ZEOWW.US,D,20220425,000000,0.29,0.29,0.2619,0.2619,2900,0
+ZEOWW.US,D,20220426,000000,0.2001,0.2999,0.2001,0.2302,100700,0
+ZEOWW.US,D,20220427,000000,0.23,0.232,0.2011,0.2011,100313,0
+ZEOWW.US,D,20220428,000000,0.201,0.2999,0.201,0.2201,122673,0
+ZEOWW.US,D,20220429,000000,0.2999,0.2999,0.2999,0.2999,500,0
+ZEOWW.US,D,20220502,000000,0.26995,0.2799,0.26,0.26,4700,0
+ZEOWW.US,D,20220503,000000,0.25,0.2699,0.22,0.2499,660000,0
+ZEOWW.US,D,20220505,000000,0.23,0.23,0.2,0.2,1500,0
+ZEOWW.US,D,20220506,000000,0.219,0.235,0.2001,0.235,1752,0
+ZEOWW.US,D,20220509,000000,0.2,0.2,0.2,0.2,253000,0
+ZEOWW.US,D,20220510,000000,0.2,0.2,0.2,0.2,500,0
+ZEOWW.US,D,20220511,000000,0.21,0.21,0.21,0.21,500,0
+ZEOWW.US,D,20220512,000000,0.2,0.2,0.2,0.2,600,0
+ZEOWW.US,D,20220516,000000,0.21,0.24,0.1901,0.1901,4600,0
+ZEOWW.US,D,20220520,000000,0.18,0.1899,0.18,0.1899,1700,0
+ZEOWW.US,D,20220524,000000,0.1898,0.1955,0.1897,0.1897,1500,0
+ZEOWW.US,D,20220525,000000,0.17,0.19,0.17,0.1701,11150,0
+ZEOWW.US,D,20220526,000000,0.185,0.185,0.18495,0.18495,1016,0
+ZEOWW.US,D,20220527,000000,0.1999,0.1999,0.1999,0.1999,495,0
+ZEOWW.US,D,20220601,000000,0.1226,0.18,0.1226,0.18,95228,0
+ZEOWW.US,D,20220602,000000,0.16,0.2,0.16,0.2,1103,0
+ZEOWW.US,D,20220603,000000,0.186,0.2,0.186,0.2,1295,0
+ZEOWW.US,D,20220607,000000,0.2,0.2,0.2,0.2,1410,0
+ZEOWW.US,D,20220608,000000,0.16,0.2,0.16,0.2,1900,0
+ZEOWW.US,D,20220609,000000,0.161,0.2,0.1,0.2,67500,0
+ZEOWW.US,D,20220610,000000,0.2,0.2,0.2,0.2,600,0
+ZEOWW.US,D,20220613,000000,0.1601,0.2,0.16,0.17,91385,0
+ZEOWW.US,D,20220615,000000,0.17,0.18,0.17,0.18,1100,0
+ZEOWW.US,D,20220617,000000,0.16,0.16,0.16,0.16,600,0
+ZEOWW.US,D,20220621,000000,0.16,0.16,0.16,0.16,605,0
+ZEOWW.US,D,20220622,000000,0.15,0.18,0.14,0.18,3900,0
+ZEOWW.US,D,20220624,000000,0.18,0.18,0.18,0.18,201,0
+ZEOWW.US,D,20220627,000000,0.18,0.18,0.18,0.18,600,0
+ZEOWW.US,D,20220629,000000,0.17,0.18,0.17,0.17,1600,0
+ZEOWW.US,D,20220630,000000,0.14,0.18,0.14,0.18,12670,0
+ZEOWW.US,D,20220706,000000,0.17,0.200501,0.16,0.2,152690,0
+ZEOWW.US,D,20220707,000000,0.219,0.25,0.18,0.18,50593,0
+ZEOWW.US,D,20220708,000000,0.21,0.25,0.17,0.25,301200,0
+ZEOWW.US,D,20220711,000000,0.2241,0.2241,0.2241,0.2241,107,0
+ZEOWW.US,D,20220712,000000,0.1899,0.1903,0.1899,0.1903,717,0
+ZEOWW.US,D,20220714,000000,0.2,0.2,0.1735,0.18,1100,0
+ZEOWW.US,D,20220715,000000,0.1899,0.19,0.17,0.18,116845,0
+ZEOWW.US,D,20220718,000000,0.17,0.1701,0.1583,0.1701,1600,0
+ZEOWW.US,D,20220721,000000,0.1862,0.1862,0.1862,0.1862,600,0
+ZEOWW.US,D,20220722,000000,0.2,0.2496,0.1789,0.1789,1900,0
+ZEOWW.US,D,20220725,000000,0.190101,0.190101,0.17,0.17,1650,0
+ZEOWW.US,D,20220726,000000,0.1861,0.1861,0.1861,0.1861,645,0
+ZEOWW.US,D,20220727,000000,0.17,0.17,0.17,0.17,645,0
+ZEOWW.US,D,20220802,000000,0.1699,0.17,0.1699,0.17,4436,0
+ZEOWW.US,D,20220803,000000,0.17,0.17,0.17,0.17,3200,0
+ZEOWW.US,D,20220804,000000,0.1601,0.17,0.1601,0.17,800,0
+ZEOWW.US,D,20220809,000000,0.16,0.16,0.16,0.16,25680,0
+ZEOWW.US,D,20220811,000000,0.17,0.17,0.16,0.16,4448,0
+ZEOWW.US,D,20220830,000000,0.1758,0.22,0.1,0.1,2052,0
+ZEOWW.US,D,20220902,000000,0.1099,0.14,0.1,0.1,1610,0
+ZEOWW.US,D,20220906,000000,0.1199,0.14,0.1199,0.13,370,0
+ZEOWW.US,D,20220909,000000,0.12,0.18,0.12,0.18,1100,0
+ZEOWW.US,D,20220912,000000,0.1165,0.1165,0.1165,0.1165,113,0
+ZEOWW.US,D,20220914,000000,0.0903,0.0903,0.0903,0.0903,200,0
+ZEOWW.US,D,20220915,000000,0.08,0.0954,0.0656,0.0656,3831,0
+ZEOWW.US,D,20220916,000000,0.08,0.08,0.08,0.08,200,0
+ZEOWW.US,D,20220920,000000,0.1227,0.1481,0.07,0.07,1710,0
+ZEOWW.US,D,20220921,000000,0.07,0.115,0.07,0.115,150590,0
+ZEOWW.US,D,20220922,000000,0.115101,0.12,0.115,0.12,965,0
+ZEOWW.US,D,20220923,000000,0.0947,0.0947,0.0947,0.0947,200,0
+ZEOWW.US,D,20220930,000000,0.08,0.08,0.08,0.08,170,0
+ZEOWW.US,D,20221004,000000,0.08,0.08,0.08,0.08,600,0
+ZEOWW.US,D,20221010,000000,0.07,0.07,0.07,0.07,25200,0
+ZEOWW.US,D,20221012,000000,0.06,0.0785,0.06,0.06,136650,0
+ZEOWW.US,D,20221018,000000,0.05,0.05,0.05,0.05,25100,0
+ZEOWW.US,D,20221019,000000,0.05,0.05,0.05,0.05,26788,0
+ZEOWW.US,D,20221027,000000,0.1,0.1,0.09,0.09,50500,0
+ZEOWW.US,D,20221031,000000,0.0774,0.0774,0.0759,0.0759,560,0
+ZEOWW.US,D,20221104,000000,0.11295,0.11295,0.11295,0.11295,7112,0
+ZEOWW.US,D,20221107,000000,0.055,0.0657,0.055,0.0657,133968,0
+ZEOWW.US,D,20221108,000000,0.089899,0.0918,0.089899,0.0916,1050,0
+ZEOWW.US,D,20221109,000000,0.0986,0.1055,0.0764,0.0764,3702,0
+ZEOWW.US,D,20221110,000000,0.1,0.1,0.1,0.1,384,0
+ZEOWW.US,D,20221114,000000,0.1,0.1,0.0931,0.0931,6959,0
+ZEOWW.US,D,20221116,000000,0.09,0.0922,0.08,0.091,43717,0
+ZEOWW.US,D,20221117,000000,0.09,0.0964,0.09,0.0925,27231,0
+ZEOWW.US,D,20221118,000000,0.08,0.08,0.08,0.08,300,0
+ZEOWW.US,D,20221121,000000,0.09,0.09,0.07,0.07,100200,0
+ZEOWW.US,D,20221122,000000,0.08,0.0804,0.07,0.0804,11500,0
+ZEOWW.US,D,20221123,000000,0.07,0.0806,0.07,0.0803,900,0
+ZEOWW.US,D,20221130,000000,0.055,0.07,0.0275,0.063,103625,0
+ZEOWW.US,D,20221206,000000,0.075,0.075,0.06,0.06,4490,0
+ZEOWW.US,D,20221219,000000,0.03,0.03,0.0276,0.0286,300,0
+ZEOWW.US,D,20230110,000000,0.03,0.03,0.03,0.03,5000,0
+ZEOWW.US,D,20230125,000000,0.04,0.055,0.04,0.055,10596,0
+ZEOWW.US,D,20230203,000000,0.04,0.04,0.04,0.04,3290,0
+ZEOWW.US,D,20230208,000000,0.07,0.07,0.07,0.07,100,0
+ZEOWW.US,D,20230209,000000,0.07,0.07,0.069899,0.07,7210,0
+ZEOWW.US,D,20230216,000000,0.0411,0.08,0.04,0.0473,86979,0
+ZEOWW.US,D,20230221,000000,0.0515,0.06,0.0515,0.06,11710,0
+ZEOWW.US,D,20230222,000000,0.0599,0.06,0.0475,0.0599,14500,0
+ZEOWW.US,D,20230223,000000,0.06,0.06,0.0599,0.06,1300,0
+ZEOWW.US,D,20230228,000000,0.059899,0.06,0.059899,0.06,5000,0
+ZEOWW.US,D,20230301,000000,0.06,0.08,0.06,0.06,9240,0
+ZEOWW.US,D,20230303,000000,0.06,0.06,0.06,0.06,67500,0
+ZEOWW.US,D,20230306,000000,0.06,0.06,0.06,0.06,1100,0
+ZEOWW.US,D,20230308,000000,0.06,0.06,0.06,0.06,100,0
+ZEOWW.US,D,20230309,000000,0.0401,0.0401,0.0401,0.0401,140,0
+ZEOWW.US,D,20230313,000000,0.04,0.04,0.04,0.04,125,0
+ZEOWW.US,D,20230316,000000,0.055,0.06,0.049,0.057,97050,0
+ZEOWW.US,D,20230317,000000,0.075,0.08,0.06,0.06,4825,0
+ZEOWW.US,D,20230321,000000,0.08,0.08,0.0647,0.0647,410,0
+ZEOWW.US,D,20230328,000000,0.06,0.06,0.058,0.058,53334,0
+ZEOWW.US,D,20230411,000000,0.055,0.055,0.054,0.054,4800,0
+ZEOWW.US,D,20230412,000000,0.054,0.054,0.054,0.054,6250,0
+ZEOWW.US,D,20230414,000000,0.065,0.065,0.0071,0.026,134224,0
+ZEOWW.US,D,20230417,000000,0.0298,0.0768,0.0267,0.0768,217105,0
+ZEOWW.US,D,20230418,000000,0.0768,0.0768,0.0602,0.0602,300,0
+ZEOWW.US,D,20230419,000000,0.1,0.1,0.07,0.0784,96055,0
+ZEOWW.US,D,20230420,000000,0.1179,0.1179,0.08,0.0882,270718,0
+ZEOWW.US,D,20230421,000000,0.09,0.09,0.09,0.09,1811,0
+ZEOWW.US,D,20230427,000000,0.09,0.09,0.0715,0.0715,421,0
+ZEOWW.US,D,20230502,000000,0.0712,0.0712,0.0602,0.0602,400,0
+ZEOWW.US,D,20230508,000000,0.0712,0.0712,0.07,0.07,800,0
+ZEOWW.US,D,20230511,000000,0.07,0.07,0.0698,0.0698,300,0
+ZEOWW.US,D,20230516,000000,0.0638,0.0638,0.06,0.06,8164,0
+ZEOWW.US,D,20230517,000000,0.0703,0.0703,0.0703,0.0703,714,0
+ZEOWW.US,D,20230518,000000,0.07,0.0753,0.0669,0.0669,2100,0
+ZEOWW.US,D,20230519,000000,0.0699,0.0807,0.06,0.0638,6200,0
+ZEOWW.US,D,20230522,000000,0.065,0.065,0.065,0.065,100,0
+ZEOWW.US,D,20230523,000000,0.066,0.066,0.05,0.05,1000,0
+ZEOWW.US,D,20230525,000000,0.055,0.0649,0.05,0.06,36019,0
+ZEOWW.US,D,20230531,000000,0.065,0.0851,0.0525,0.0851,50333,0
+ZEOWW.US,D,20230601,000000,0.0975,0.1,0.0975,0.1,300,0
+ZEOWW.US,D,20230602,000000,0.1,0.1,0.090101,0.090101,2000,0
+ZEOWW.US,D,20230605,000000,0.095,0.095,0.08,0.08,7900,0
+ZEOWW.US,D,20230606,000000,0.065,0.065,0.065,0.065,506,0
+ZEOWW.US,D,20230609,000000,0.0651,0.0651,0.065,0.065,6116,0
+ZEOWW.US,D,20230615,000000,0.0675,0.0675,0.065,0.065,2200,0
+ZEOWW.US,D,20230622,000000,0.0736,0.0736,0.06,0.06,2402,0
+ZEOWW.US,D,20230623,000000,0.057,0.0658,0.057,0.0658,22855,0
+ZEOWW.US,D,20230626,000000,0.065,0.065,0.065,0.065,50000,0
+ZEOWW.US,D,20230627,000000,0.07,0.0745,0.07,0.0736,66186,0
+ZEOWW.US,D,20230706,000000,0.0764,0.08,0.0707,0.08,5043,0
+ZEOWW.US,D,20230718,000000,0.0721,0.0753,0.07,0.07,1740,0
+ZEOWW.US,D,20230719,000000,0.080099,0.1088,0.0601,0.1048,33150,0
+ZEOWW.US,D,20230720,000000,0.1077,0.1077,0.1077,0.1077,1000,0
+ZEOWW.US,D,20230724,000000,0.087401,0.0918,0.065,0.07,6600,0
+ZEOWW.US,D,20230726,000000,0.0611,0.0611,0.0401,0.0419,9000,0
+ZEOWW.US,D,20230727,000000,0.0518,0.0622,0.0509,0.0582,20800,0
+ZEOWW.US,D,20230731,000000,0.0616,0.0616,0.06,0.06,425,0
+ZEOWW.US,D,20230802,000000,0.0667,0.0667,0.0667,0.0667,168,0
+ZEOWW.US,D,20230803,000000,0.0582,0.0582,0.05,0.05,5100,0
+ZEOWW.US,D,20230804,000000,0.05365,0.05365,0.05365,0.05365,900,0
+ZEOWW.US,D,20230810,000000,0.05,0.0667,0.05,0.0667,30489,0
+ZEOWW.US,D,20230814,000000,0.0547,0.0547,0.05,0.0516,8400,0
+ZEOWW.US,D,20230815,000000,0.05,0.05,0.05,0.05,2000,0
+ZEOWW.US,D,20230816,000000,0.04,0.04,0.0351,0.0376,20856,0
+ZEOWW.US,D,20230817,000000,0.0415,0.0431,0.0347,0.0355,153976,0
+ZEOWW.US,D,20230821,000000,0.0355,0.0382,0.0355,0.0382,250200,0
+ZEOWW.US,D,20230822,000000,0.0353,0.0353,0.0327,0.0327,1800,0
+ZEOWW.US,D,20230823,000000,0.0367,0.0368,0.0352,0.0352,1100,0
+ZEOWW.US,D,20230828,000000,0.0321,0.04,0.03,0.031,60164,0
+ZEOWW.US,D,20230829,000000,0.0348,0.0351,0.0348,0.0351,1000,0
+ZEOWW.US,D,20230830,000000,0.0451,0.0451,0.0407,0.0407,1204,0
+ZEOWW.US,D,20230913,000000,0.041,0.041,0.041,0.041,42450,0
+ZEOWW.US,D,20230918,000000,0.0417,0.0417,0.0417,0.0417,130,0
+ZEOWW.US,D,20230919,000000,0.0373,0.0373,0.0373,0.0373,100,0
+ZEOWW.US,D,20230921,000000,0.036,0.036,0.036,0.036,4200,0
+ZEOWW.US,D,20231003,000000,0.0365,0.0365,0.0365,0.0365,5000,0
+ZEOWW.US,D,20231004,000000,0.0612,0.0612,0.0612,0.0612,900,0
+ZEOWW.US,D,20231006,000000,0.06,0.06475,0.0397,0.06475,3760,0
+ZEOWW.US,D,20231010,000000,0.0726,0.075,0.0676,0.075,1070,0
+ZEOWW.US,D,20231013,000000,0.07,0.0749,0.0563,0.07,40000,0
+ZEOWW.US,D,20231019,000000,0.0687,0.0687,0.0687,0.0687,139,0
+ZEOWW.US,D,20231020,000000,0.0599,0.0723,0.0599,0.0699,20500,0
+ZEOWW.US,D,20231023,000000,0.0683,0.11,0.068,0.11,15644,0
+ZEOWW.US,D,20231025,000000,0.085,0.0989,0.08,0.0927,274585,0
+ZEOWW.US,D,20231026,000000,0.085,0.085,0.085,0.085,50055,0
+ZEOWW.US,D,20231031,000000,0.08,0.08,0.08,0.08,476,0
+ZEOWW.US,D,20231101,000000,0.08,0.08,0.08,0.08,5060,0
+ZEOWW.US,D,20231102,000000,0.1,0.1,0.1,0.1,255,0
+ZEOWW.US,D,20231106,000000,0.0855,0.0855,0.0855,0.0855,1200,0
+ZEOWW.US,D,20231109,000000,0.0799,0.08,0.07,0.07,22887,0
+ZEOWW.US,D,20231114,000000,0.0689,0.0689,0.0689,0.0689,3800,0
+ZEOWW.US,D,20231115,000000,0.06,0.0818,0.06,0.0601,96620,0
+ZEOWW.US,D,20231116,000000,0.058,0.07,0.05,0.05,4480,0
+ZEOWW.US,D,20231121,000000,0.0446,0.049,0.0354,0.0354,1102,0
+ZEOWW.US,D,20231122,000000,0.04,0.04,0.035,0.035,106802,0
+ZEOWW.US,D,20231127,000000,0.0312,0.0328,0.02,0.0209,578928,0
+ZEOWW.US,D,20231201,000000,0.02,0.02,0.02,0.02,4236,0
+ZEOWW.US,D,20231204,000000,0.0299,0.0299,0.02,0.0209,198600,0
+ZEOWW.US,D,20231208,000000,0.0298,0.0298,0.0298,0.0298,300,0
+ZEOWW.US,D,20231211,000000,0.03,0.03,0.0125,0.0129,240700,0
+ZEOWW.US,D,20231212,000000,0.029,0.03,0.0133,0.025,332500,0
+ZEOWW.US,D,20231214,000000,0.0349,0.0349,0.025,0.025,6667,0
+ZEOWW.US,D,20231218,000000,0.04,0.04,0.04,0.04,270,0
+ZEOWW.US,D,20231226,000000,0.0239,0.0239,0.02,0.02,717,0
+ZEOWW.US,D,20231227,000000,0.0398,0.0398,0.0398,0.0398,400,0
+ZEOWW.US,D,20231229,000000,0.0239,0.0425,0.0238,0.04,13100,0
+ZEOWW.US,D,20240109,000000,0.04,0.045,0.04,0.045,2500,0
+ZEOWW.US,D,20240119,000000,0.026,0.026,0.02,0.02,3000,0
+ZEOWW.US,D,20240123,000000,0.04,0.0472,0.0355,0.0443,77784,0
+ZEOWW.US,D,20240124,000000,0.0351,0.0358,0.0351,0.0351,65500,0
+ZEOWW.US,D,20240125,000000,0.06,0.0999,0.06,0.0884,236774,0
+ZEOWW.US,D,20240126,000000,0.08,0.09,0.0776,0.09,115901,0
+ZEOWW.US,D,20240129,000000,0.09,0.0925,0.0767,0.09,193220,0
+ZEOWW.US,D,20240130,000000,0.081,0.1,0.0701,0.08,249804,0
+ZEOWW.US,D,20240201,000000,0.1,0.1,0.0962,0.1,52120,0
+ZEOWW.US,D,20240207,000000,0.1,0.11,0.1,0.1,120209,0
+ZEOWW.US,D,20240214,000000,0.11,0.11,0.1,0.1,114200,0
+ZEOWW.US,D,20240216,000000,0.101,0.101,0.101,0.101,100,0
+ZEOWW.US,D,20240220,000000,0.101,0.101,0.101,0.101,100,0
+ZEOWW.US,D,20240227,000000,0.1,0.1,0.1,0.1,75000,0
+ZEOWW.US,D,20240228,000000,0.11,0.12,0.11,0.12,101000,0
+ZEOWW.US,D,20240229,000000,0.12,0.12,0.12,0.12,135200,0
+ZEOWW.US,D,20240301,000000,0.121,0.13,0.12,0.12,88056,0
+ZEOWW.US,D,20240304,000000,0.119,0.13,0.119,0.13,51900,0
+ZEOWW.US,D,20240305,000000,0.12,0.14,0.12,0.13,42238,0
+ZEOWW.US,D,20240306,000000,0.13,0.14,0.13,0.14,351298,0
+ZEOWW.US,D,20240307,000000,0.145,0.1499,0.1,0.1425,9900,0
+ZEOWW.US,D,20240308,000000,0.1475,0.1475,0.1,0.1,4470,0
+ZEOWW.US,D,20240311,000000,0.105,0.105,0.105,0.105,735,0
+ZEOWW.US,D,20240312,000000,0.105,0.105,0.105,0.105,1100,0
+ZEOWW.US,D,20240313,000000,0.1365,0.14,0.102,0.102,305870,0
+ZEOWW.US,D,20240314,000000,0.112,0.16,0.112,0.1399,8575,0
+ZEOWW.US,D,20240315,000000,0.165,0.1999,0.1401,0.1403,58600,0
+ZEOWW.US,D,20240318,000000,0.125,0.18,0.0601,0.115,21876,0
+ZEOWW.US,D,20240319,000000,0.128521,0.13375,0.11,0.1299,281846,0
+ZEOWW.US,D,20240320,000000,0.1299,0.13,0.11,0.13,10175,0
+ZEOWW.US,D,20240321,000000,0.12,0.1278,0.11,0.1277,6039,0
+ZEOWW.US,D,20240322,000000,0.12,0.1459,0.117787,0.12,106774,0
+ZEOWW.US,D,20240325,000000,0.12,0.13,0.12,0.13,442241,0
+ZEOWW.US,D,20240327,000000,0.1512,0.1512,0.104,0.104,2353,0
+ZEOWW.US,D,20240328,000000,0.13,0.13,0.12,0.12,26201,0
+ZEOWW.US,D,20240402,000000,0.1061,0.12,0.1032,0.12,13261,0
+ZEOWW.US,D,20240403,000000,0.1025,0.123749,0.1025,0.123749,1864,0
+ZEOWW.US,D,20240408,000000,0.1075,0.13,0.105,0.1076,23600,0
+ZEOWW.US,D,20240410,000000,0.11,0.11,0.1051,0.11,600,0
+ZEOWW.US,D,20240416,000000,0.1075,0.11208,0.105,0.11208,6600,0
+ZEOWW.US,D,20240417,000000,0.1153,0.1153,0.1153,0.1153,316,0
+ZEOWW.US,D,20240419,000000,0.105,0.105,0.105,0.105,985,0
+ZEOWW.US,D,20240429,000000,0.1115,0.1115,0.1115,0.1115,270,0
+ZEOWW.US,D,20240501,000000,0.1,0.1,0.098001,0.0999,4241,0
+ZEOWW.US,D,20240502,000000,0.1,0.1,0.096499,0.1,52621,0
+ZEOWW.US,D,20240503,000000,0.0951,0.102551,0.066,0.1,29234,0
+ZEOWW.US,D,20240506,000000,0.0747,0.1,0.0747,0.1,1703,0
+ZEOWW.US,D,20240508,000000,0.07,0.0701,0.07,0.0701,1502,0
+ZEOWW.US,D,20240514,000000,0.0768,0.0768,0.0713,0.0713,6199,0
+ZEOWW.US,D,20240517,000000,0.07,0.07,0.07,0.07,77900,0
+ZEOWW.US,D,20240521,000000,0.0707,0.0795,0.068,0.07,51300,0
+ZEOWW.US,D,20240522,000000,0.07,0.0769,0.0685,0.07,29332,0
+ZEOWW.US,D,20240523,000000,0.0769,0.0845,0.0699,0.07,20970,0
+ZEOWW.US,D,20240524,000000,0.0685,0.0685,0.0685,0.0685,700,0
+ZEOWW.US,D,20240528,000000,0.0685,0.0685,0.0685,0.0685,750,0
+ZEOWW.US,D,20240529,000000,0.0752,0.0845,0.07,0.07,35227,0
+ZEOWW.US,D,20240530,000000,0.0769,0.08,0.07,0.07,21242,0
+ZEOWW.US,D,20240603,000000,0.068,0.0681,0.068,0.0681,4000,0
+ZEOWW.US,D,20240604,000000,0.0676,0.068,0.06,0.06,29561,0
+ZEOWW.US,D,20240606,000000,0.06,0.06,0.0562,0.0562,9913,0
+ZEOWW.US,D,20240607,000000,0.05,0.0526,0.05,0.05,39389,0
+ZEOWW.US,D,20240610,000000,0.05,0.05625,0.05,0.05,17565,0
+ZEOWW.US,D,20240611,000000,0.05,0.0564,0.045,0.055,12000,0
+ZEOWW.US,D,20240620,000000,0.06,0.06,0.06,0.06,17565,0
+ZEOWW.US,D,20240624,000000,0.06,0.06,0.06,0.06,17565,0
+ZEOWW.US,D,20240626,000000,0.06,0.0659,0.06,0.0659,39870,0
+ZEOWW.US,D,20240627,000000,0.06,0.06,0.06,0.06,500,0
+ZEOWW.US,D,20240701,000000,0.06,0.06,0.06,0.06,500,0
+ZEOWW.US,D,20240702,000000,0.055,0.055,0.055,0.055,1820,0
+ZEOWW.US,D,20240703,000000,0.044,0.044,0.0404,0.0404,14975,0
+ZEOWW.US,D,20240709,000000,0.042,0.0454,0.042,0.0454,11601,0
+ZEOWW.US,D,20240710,000000,0.045,0.0552,0.04,0.0552,106700,0
+ZEOWW.US,D,20240711,000000,0.042,0.0499,0.042,0.0499,10519,0
+ZEOWW.US,D,20240712,000000,0.042,0.0449,0.0396,0.0396,13800,0
+ZEOWW.US,D,20240715,000000,0.0555,0.0747,0.0555,0.0634,10057,0
+ZEOWW.US,D,20240716,000000,0.06,0.0775,0.06,0.06,6592,0
+ZEOWW.US,D,20240717,000000,0.0438,0.0438,0.0438,0.0438,6592,0
+ZEOWW.US,D,20240718,000000,0.0464,0.0464,0.0464,0.0464,511,0
+ZEOWW.US,D,20240719,000000,0.0597,0.06,0.055,0.06,812,0
+ZEOWW.US,D,20240722,000000,0.06,0.06,0.046,0.06,3696,0
+ZEOWW.US,D,20240723,000000,0.06,0.06,0.06,0.06,100,0
+ZEOWW.US,D,20240724,000000,0.053,0.053,0.053,0.053,203,0
+ZEOWW.US,D,20240730,000000,0.06,0.06,0.06,0.06,100,0
+ZEOWW.US,D,20240801,000000,0.06,0.0688,0.049936,0.05,85530,0
+ZEOWW.US,D,20240805,000000,0.0549,0.0699,0.05,0.05,101821,0
+ZEOWW.US,D,20240807,000000,0.05,0.05,0.05,0.05,200,0
+ZEOWW.US,D,20240808,000000,0.0445,0.0445,0.04445,0.04445,5004,0
+ZEOWW.US,D,20240820,000000,0.0669,0.0669,0.044,0.044,810,0
+ZEOWW.US,D,20240821,000000,0.0401,0.0401,0.0401,0.0401,1510,0
+ZEOWW.US,D,20240822,000000,0.035,0.035,0.0225,0.03245,11826,0
+ZEOWW.US,D,20240823,000000,0.0594,0.0594,0.0503,0.0503,234,0
+ZEOWW.US,D,20240826,000000,0.0649,0.0649,0.03,0.05095,1234,0
+ZEOWW.US,D,20240911,000000,0.03,0.03,0.03,0.03,123,0
+ZEOWW.US,D,20240912,000000,0.0594,0.0594,0.0594,0.0594,121,0
+ZEOWW.US,D,20240913,000000,0.065,0.065,0.0226,0.0632,103779,0
+ZEOWW.US,D,20240916,000000,0.0639,0.0639,0.045,0.05,17991,0
+ZEOWW.US,D,20240917,000000,0.0598,0.0598,0.05,0.0525,2508,0
+ZEOWW.US,D,20240918,000000,0.0495,0.0495,0.04,0.04,5218,0
+ZEOWW.US,D,20240919,000000,0.08,0.1,0.05,0.075,983271,0
+ZEOWW.US,D,20240920,000000,0.1,0.1,0.078,0.078,807,0
+ZEOWW.US,D,20240923,000000,0.065,0.065,0.045,0.06335,4945,0
+ZEOWW.US,D,20240925,000000,0.0404,0.0404,0.0404,0.0404,118,0
+ZEOWW.US,D,20240926,000000,0.0749,0.075,0.0749,0.075,428,0
+ZEOWW.US,D,20240927,000000,0.05,0.05,0.05,0.05,211,0
+ZEOWW.US,D,20240930,000000,0.0577,0.08,0.0506,0.0506,10619,0
+ZEOWW.US,D,20241001,000000,0.0404,0.041,0.04,0.0404,1239,0
+ZEOWW.US,D,20241007,000000,0.0664,0.068,0.04,0.04,2328,0
+ZEOWW.US,D,20241008,000000,0.04,0.04,0.04,0.04,474,0
+ZEOWW.US,D,20241009,000000,0.0498,0.0498,0.036,0.04,52160,0
+ZEOWW.US,D,20241011,000000,0.0594,0.059999,0.0353,0.0353,1918,0
+ZEOWW.US,D,20241017,000000,0.042501,0.042501,0.035,0.04,204824,0
+ZEOWW.US,D,20241028,000000,0.0303,0.0303,0.0303,0.0303,106,0
+ZEOWW.US,D,20241029,000000,0.0401,0.0401,0.0298,0.0298,13895,0
+ZEOWW.US,D,20241101,000000,0.03,0.03,0.03,0.03,400,0
+ZEOWW.US,D,20241105,000000,0.0399,0.0399,0.0399,0.0399,3000,0
+ZEOWW.US,D,20241107,000000,0.035,0.035,0.035,0.035,200000,0
+ZEOWW.US,D,20241108,000000,0.0302,0.0302,0.0302,0.0302,254,0
+ZEOWW.US,D,20241112,000000,0.0301,0.0301,0.03,0.03,2802,0
+ZEOWW.US,D,20241113,000000,0.05,0.05,0.05,0.05,1004,0
+ZEOWW.US,D,20241119,000000,0.0301,0.05,0.0301,0.05,10194,0
+ZEOWW.US,D,20241126,000000,0.0301,0.040049,0.0301,0.040049,1190,0
+ZEOWW.US,D,20241204,000000,0.0565,0.057,0.0565,0.057,317,0
+ZEOWW.US,D,20241205,000000,0.057,0.057,0.057,0.057,221,0
+ZEOWW.US,D,20241209,000000,0.0806,0.0806,0.055,0.0751,145993,0
+ZEOWW.US,D,20241210,000000,0.084,0.091251,0.0631,0.0766,46150,0
+ZEOWW.US,D,20241211,000000,0.05,0.084847,0.05,0.084847,1387,0
+ZEOWW.US,D,20241216,000000,0.09,0.09,0.0867,0.0867,1349,0
+ZEOWW.US,D,20241217,000000,0.0842,0.1337,0.05,0.0875,68846,0
+ZEOWW.US,D,20241218,000000,0.09,0.09,0.035,0.0466,6161,0
+ZEOWW.US,D,20241219,000000,0.0353,0.0357,0.0353,0.0357,200,0
+ZEOWW.US,D,20241220,000000,0.06,0.06,0.03535,0.0381,3900,0
+ZEOWW.US,D,20241223,000000,0.04,0.0401,0.04,0.0401,2250,0
+ZEOWW.US,D,20241224,000000,0.0351,0.06,0.0351,0.06,1700,0
+ZEOWW.US,D,20241226,000000,0.04,0.0888,0.04,0.0872,74824,0
+ZEOWW.US,D,20241227,000000,0.09,0.1375,0.0896,0.1,195136,0
+ZEOWW.US,D,20241230,000000,0.115,0.148,0.07,0.105,275352,0
+ZEOWW.US,D,20241231,000000,0.1051,0.11,0.08,0.1045,54660,0
+ZEOWW.US,D,20250102,000000,0.080001,0.14,0.08,0.1055,35294,0
+ZEOWW.US,D,20250103,000000,0.099,0.1,0.0896,0.1,3102,0
+ZEOWW.US,D,20250106,000000,0.1,0.1,0.0999,0.0999,3014,0
+ZEOWW.US,D,20250107,000000,0.1,0.1,0.09,0.09,10287,0
+ZEOWW.US,D,20250108,000000,0.0808,0.0808,0.08,0.080001,1653,0
+ZEOWW.US,D,20250113,000000,0.1,0.1,0.0823,0.088749,1820,0
+ZEOWW.US,D,20250114,000000,0.0828,0.0975,0.0828,0.0975,600,0
+ZEOWW.US,D,20250115,000000,0.1,0.1,0.0868,0.0975,1805,0
+ZEOWW.US,D,20250116,000000,0.099,0.1,0.08,0.1,2653,0
+ZEOWW.US,D,20250117,000000,0.1,0.1575,0.0906,0.1312,103587,0
+ZEOWW.US,D,20250121,000000,0.1,0.1675,0.0911,0.0911,56189,0
+ZEOWW.US,D,20250122,000000,0.12,0.12,0.091288,0.0999,3618,0
+ZEOWW.US,D,20250123,000000,0.124,0.13,0.1,0.1173,2450,0
+ZEOWW.US,D,20250124,000000,0.1313,0.1525,0.13,0.1525,2494,0
+ZEOWW.US,D,20250127,000000,0.1609,0.1625,0.1385,0.1385,1650,0
+ZEOWW.US,D,20250128,000000,0.1625,0.1625,0.12,0.12,1922,0
+ZEOWW.US,D,20250203,000000,0.15,0.15,0.12,0.12,2917,0
+ZEOWW.US,D,20250205,000000,0.1212,0.1212,0.1212,0.1212,132,0
+ZEOWW.US,D,20250210,000000,0.1461,0.1475,0.1374,0.1375,4500,0
+ZEOWW.US,D,20250212,000000,0.1475,0.1475,0.1474,0.1474,2034,0
+ZEOWW.US,D,20250220,000000,0.105,0.105,0.0881,0.0937,1023,0
+ZEOWW.US,D,20250225,000000,0.0946,0.0946,0.08,0.08,5671,0
+ZEOWW.US,D,20250227,000000,0.09,0.09,0.09,0.09,119,0
+ZEOWW.US,D,20250228,000000,0.089999,0.09,0.0801,0.0801,14617,0
+ZEOWW.US,D,20250303,000000,0.0808,0.0808,0.08,0.08,493,0
+ZEOWW.US,D,20250304,000000,0.0804,0.0804,0.08,0.08,500,0
+ZEOWW.US,D,20250305,000000,0.099,0.1,0.099,0.0999,1031,0
+ZEOWW.US,D,20250310,000000,0.08,0.0808,0.0516,0.0516,10695,0
+ZEOWW.US,D,20250311,000000,0.099,0.099,0.09,0.09,1000,0
+ZEOWW.US,D,20250312,000000,0.09,0.09,0.09,0.09,249,0
+ZEOWW.US,D,20250313,000000,0.0523,0.0523,0.0523,0.0523,205,0
+ZEOWW.US,D,20250314,000000,0.084803,0.084803,0.084803,0.084803,390,0
+ZEOWW.US,D,20250325,000000,0.054,0.056924,0.054,0.056924,931,0
+ZEOWW.US,D,20250401,000000,0.098,0.098,0.0901,0.0901,635,0
+ZEOWW.US,D,20250404,000000,0.0763,0.0763,0.07,0.07,1525,0
+ZEOWW.US,D,20250407,000000,0.0725,0.0725,0.0725,0.0725,100,0
+ZEOWW.US,D,20250414,000000,0.0652,0.0975,0.0521,0.085794,1690,0
+ZEOWW.US,D,20250415,000000,0.0551,0.0675,0.045101,0.0475,4683,0
+ZEOWW.US,D,20250416,000000,0.0499,0.13,0.0499,0.0801,61680,0
+ZEOWW.US,D,20250417,000000,0.0998,0.0998,0.0503,0.0757,5299,0
+ZEOWW.US,D,20250421,000000,0.0523,0.0523,0.0523,0.0523,732,0
+ZEOWW.US,D,20250422,000000,0.0504,0.0504,0.0504,0.0504,141,0
+ZEOWW.US,D,20250423,000000,0.09,0.09,0.051,0.051,880,0
+ZEOWW.US,D,20250424,000000,0.09,0.09,0.09,0.09,439,0
+ZEOWW.US,D,20250428,000000,0.06,0.0897,0.06,0.06,1242,0
+ZEOWW.US,D,20250429,000000,0.06,0.06,0.06,0.06,1156,0
+ZEOWW.US,D,20250430,000000,0.06,0.06,0.051,0.0555,1670,0
+ZEOWW.US,D,20250501,000000,0.05109,0.0511,0.05,0.05,2374,0
+ZEOWW.US,D,20250502,000000,0.05,0.05,0.05,0.05,722,0
+ZEOWW.US,D,20250505,000000,0.05,0.05,0.0465,0.047453,1013,0
+ZEOWW.US,D,20250506,000000,0.0451,0.0452,0.0451,0.0452,200,0
+ZEOWW.US,D,20250507,000000,0.055849,0.055849,0.055849,0.055849,1013,0
+ZEOWW.US,D,20250512,000000,0.0453,0.0454,0.0453,0.0454,2000,0
+ZEOWW.US,D,20250513,000000,0.0454,0.0454,0.0454,0.0454,200,0
+ZEOWW.US,D,20250514,000000,0.0455,0.0615,0.0455,0.0615,402,0
+ZEOWW.US,D,20250515,000000,0.0554,0.0554,0.0538,0.0538,608,0
+ZEOWW.US,D,20250516,000000,0.0462,0.0462,0.0462,0.0462,163,0
+ZEOWW.US,D,20250519,000000,0.042,0.0463,0.042,0.0463,1734,0
+ZEOWW.US,D,20250520,000000,0.0657,0.0657,0.05,0.0655,1122,0
+ZEOWW.US,D,20250522,000000,0.05523,0.05523,0.05,0.05,2862,0
+ZEOWW.US,D,20250523,000000,0.051,0.051,0.05,0.05,400,0
+ZEOWW.US,D,20250528,000000,0.0599,0.0599,0.0598,0.0598,552,0
+ZEOWW.US,D,20250529,000000,0.0633,0.1,0.0633,0.1,139293,0
+ZEOWW.US,D,20250530,000000,0.09,0.1,0.0673,0.091,7475,0
+ZEOWW.US,D,20250602,000000,0.0681,0.0683,0.0681,0.0683,10888,0
+ZEOWW.US,D,20250603,000000,0.0694,0.0725,0.0694,0.0725,2961,0
+ZEOWW.US,D,20250604,000000,0.0694,0.0694,0.0694,0.0694,106,0
+ZEOWW.US,D,20250606,000000,0.0897,0.0897,0.0691,0.0691,475,0
+ZEOWW.US,D,20250609,000000,0.0691,0.0899,0.0657,0.0706,11869,0
+ZEOWW.US,D,20250611,000000,0.0687,0.0687,0.06,0.06,1258,0
+ZEOWW.US,D,20250612,000000,0.0851,0.0851,0.0656,0.066476,3690,0
+ZEOWW.US,D,20250613,000000,0.0601,0.06509,0.0601,0.06509,1351,0
+ZEOWW.US,D,20250616,000000,0.0831,0.0831,0.0831,0.0831,116,0
+ZEOWW.US,D,20250617,000000,0.06,0.06,0.06,0.06,1265,0
+ZEOWW.US,D,20250618,000000,0.06,0.0677,0.0522,0.0525,2468,0
+ZEOWW.US,D,20250620,000000,0.0666,0.0666,0.0666,0.0666,295,0
+ZEOWW.US,D,20250623,000000,0.0847,0.0847,0.0525,0.076327,1057,0
+ZEOWW.US,D,20250624,000000,0.0625,0.0625,0.0625,0.0625,215,0
+ZEOWW.US,D,20250625,000000,0.06,0.0601,0.06,0.0601,6340,0
+ZEOWW.US,D,20250626,000000,0.051101,0.051101,0.0501,0.0501,6848,0
+ZEOWW.US,D,20250627,000000,0.0607,0.0674,0.06,0.06255,3101,0
+ZEOWW.US,D,20250630,000000,0.0678,0.0678,0.06,0.0639,3015,0
+ZEOWW.US,D,20250701,000000,0.0601,0.0601,0.0601,0.0601,153,0
+ZEOWW.US,D,20250702,000000,0.0602,0.0602,0.0602,0.0602,134,0
+ZEOWW.US,D,20250703,000000,0.0601,0.0601,0.0601,0.0601,697,0
+ZEOWW.US,D,20250707,000000,0.055,0.064113,0.055,0.0588,971,0
+ZEOWW.US,D,20250709,000000,0.0611,0.0611,0.0611,0.0611,164,0
+ZEOWW.US,D,20250710,000000,0.0615,0.0615,0.0615,0.0615,200,0
+ZEOWW.US,D,20250714,000000,0.055,0.059,0.0505,0.054016,2110,0
+ZEOWW.US,D,20250715,000000,0.0733,0.0733,0.06,0.06,967,0
+ZEOWW.US,D,20250716,000000,0.051,0.052996,0.051,0.052996,1121,0
+ZEOWW.US,D,20250717,000000,0.066,0.066,0.05805,0.06,425,0
+ZEOWW.US,D,20250721,000000,0.052,0.05364,0.052,0.05364,350,0
+ZEOWW.US,D,20250722,000000,0.0501,0.0579,0.0501,0.0579,700,0
+ZEOWW.US,D,20250725,000000,0.06,0.06,0.0361,0.050665,45114,0
+ZEOWW.US,D,20250728,000000,0.0539,0.0539,0.05,0.0509,2419,0
+ZEOWW.US,D,20250729,000000,0.05,0.052724,0.05,0.05,620,0
+ZEOWW.US,D,20250730,000000,0.0469,0.0469,0.0469,0.0469,912,0
+ZEOWW.US,D,20250805,000000,0.0425,0.0425,0.0425,0.0425,1048,0
+ZEOWW.US,D,20250806,000000,0.0455,0.06,0.0455,0.0599,1627,0
+ZEOWW.US,D,20250807,000000,0.06,0.06,0.06,0.06,291,0
+ZEOWW.US,D,20250808,000000,0.06,0.06,0.0599,0.0599,2087,0
+ZEOWW.US,D,20250811,000000,0.0402,0.0402,0.0401,0.0401,1685,0
+ZEOWW.US,D,20250812,000000,0.0599,0.0599,0.05,0.05,3301,0
+ZEOWW.US,D,20250813,000000,0.057988,0.057988,0.0501,0.0502,679,0
+ZEOWW.US,D,20250814,000000,0.05217,0.05217,0.05217,0.05217,200,0
+ZEOWW.US,D,20250815,000000,0.0599,0.0599,0.0599,0.0599,147,0
+ZEOWW.US,D,20250818,000000,0.0599,0.066,0.045,0.053217,3395,0
+ZEOWW.US,D,20250819,000000,0.0549,0.05795,0.0549,0.05795,1127,0
+ZEOWW.US,D,20250820,000000,0.05,0.06,0.05,0.06,1542,0
+ZEOWW.US,D,20250821,000000,0.053488,0.053488,0.053488,0.053488,320,0
+ZEOWW.US,D,20250822,000000,0.066,0.066,0.05,0.0501,2178,0
+ZEOWW.US,D,20250825,000000,0.05,0.0548,0.045,0.0451,28731,0
+ZEOWW.US,D,20250826,000000,0.0451,0.0451,0.045,0.045,990,0
+ZEOWW.US,D,20250828,000000,0.059,0.059,0.04511,0.0589,4470,0
+ZEOWW.US,D,20250829,000000,0.06,0.06,0.06,0.06,505,0
+ZEOWW.US,D,20250902,000000,0.0519,0.058,0.0519,0.058,532,0
+ZEOWW.US,D,20250903,000000,0.066,0.066,0.066,0.066,148,0
+ZEOWW.US,D,20250904,000000,0.0489,0.049,0.0489,0.049,553,0
+ZEOWW.US,D,20250905,000000,0.07,0.07,0.055,0.055,3607,0
+ZEOWW.US,D,20250910,000000,0.06,0.06,0.06,0.06,108,0
+ZEOWW.US,D,20250911,000000,0.06005,0.06005,0.06005,0.06005,945,0
+ZEOWW.US,D,20250912,000000,0.07,0.07,0.0502,0.0502,3487,0
+ZEOWW.US,D,20250915,000000,0.0606,0.0606,0.0502,0.0502,7212,0
+ZEOWW.US,D,20250916,000000,0.058659,0.0599,0.058659,0.0598,684,0
+ZEOWW.US,D,20250917,000000,0.055977,0.055977,0.0538,0.0538,891,0
+ZEOWW.US,D,20250918,000000,0.0538,0.0599,0.0538,0.0538,881,0
+ZEOWW.US,D,20250919,000000,0.059799,0.059799,0.059799,0.059799,448,0
+ZEOWW.US,D,20250922,000000,0.0537,0.06539,0.0537,0.05955,2295,0
+ZEOWW.US,D,20250923,000000,0.0541,0.0541,0.0537,0.0537,3661,0
+ZEOWW.US,D,20250924,000000,0.0598,0.0598,0.0598,0.0598,222,0
+ZEOWW.US,D,20250925,000000,0.0537,0.0537,0.0322,0.0401,387609,0
+ZEOWW.US,D,20250926,000000,0.055,0.055,0.04,0.0473,22799,0
+ZEOWW.US,D,20250929,000000,0.0549,0.0549,0.0446,0.0548,3670,0
+ZEOWW.US,D,20250930,000000,0.0549,0.055,0.0549,0.055,1103,0
+ZEOWW.US,D,20251001,000000,0.055,0.0559,0.041,0.041,11401,0
+ZEOWW.US,D,20251002,000000,0.059,0.0594,0.0456,0.0589,20538,0
+ZEOWW.US,D,20251003,000000,0.07,0.07,0.0587,0.0649,34109,0
+ZEOWW.US,D,20251006,000000,0.0575,0.0698,0.0351,0.05834,31816,0
+ZEOWW.US,D,20251007,000000,0.05,0.07,0.05,0.06,42645,0
+ZEOWW.US,D,20251008,000000,0.06,0.065,0.0502,0.064851,14488,0
+ZEOWW.US,D,20251009,000000,0.0688,0.069,0.0502,0.0645,16694,0
+ZEOWW.US,D,20251010,000000,0.0645,0.0687,0.05359,0.0687,30428,0
+ZEOWW.US,D,20251013,000000,0.07,0.07,0.06,0.06,10260,0
+ZEOWW.US,D,20251014,000000,0.07,0.07,0.0411,0.059999,32907,0
+ZEOWW.US,D,20251015,000000,0.05,0.0595,0.042,0.0595,14866,0
+ZEOWW.US,D,20251016,000000,0.059,0.0599,0.0507,0.0598,9170,0
+ZEOWW.US,D,20251017,000000,0.069,0.069,0.069,0.069,529,0
+ZEOWW.US,D,20251020,000000,0.069,0.069,0.06,0.06,1670,0
+ZEOWW.US,D,20251021,000000,0.056,0.11,0.046,0.05,125458,0
+ZEOWW.US,D,20251022,000000,0.0505,0.06,0.05,0.05,8620,0
+ZEOWW.US,D,20251023,000000,0.0583,0.0598,0.0501,0.0596,8366,0
+ZEOWW.US,D,20251024,000000,0.0501,0.0598,0.0501,0.0503,8567,0
+ZEOWW.US,D,20251027,000000,0.0511,0.0512,0.0511,0.0511,1897,0
+ZEOWW.US,D,20251028,000000,0.0511,0.069,0.0511,0.0551,209062,0
+ZEOWW.US,D,20251029,000000,0.0685,0.0685,0.047599,0.0477,39772,0
+ZEOWW.US,D,20251030,000000,0.06,0.06,0.0455,0.047406,11873,0
+ZEOWW.US,D,20251031,000000,0.045,0.045,0.0449,0.0449,2063,0
+ZEOWW.US,D,20251103,000000,0.042,0.0595,0.042,0.0595,2485,0
+ZEOWW.US,D,20251104,000000,0.0594,0.0594,0.0491,0.0492,20773,0
+ZEOWW.US,D,20251105,000000,0.0522,0.0522,0.042,0.0431,15327,0
+ZEOWW.US,D,20251106,000000,0.05749,0.05749,0.043001,0.0492,6245,0
+ZEOWW.US,D,20251107,000000,0.06,0.06,0.0429,0.044451,9371,0
+ZEOWW.US,D,20251110,000000,0.0445,0.0445,0.044,0.044461,1909,0
+ZEOWW.US,D,20251111,000000,0.0429,0.0498,0.0402,0.0402,25062,0
+ZEOWW.US,D,20251113,000000,0.0401,0.0468,0.0401,0.0455,1270,0
+ZEOWW.US,D,20251117,000000,0.0401,0.045,0.0401,0.0449,1057,0
+ZEOWW.US,D,20251119,000000,0.0447,0.0447,0.0402,0.0402,724,0
+ZEOWW.US,D,20251120,000000,0.0402,0.0402,0.0402,0.0402,500,0
+ZEOWW.US,D,20251121,000000,0.042,0.042,0.042,0.042,233,0
+ZEOWW.US,D,20251124,000000,0.0417,0.045,0.041663,0.043982,75664,0
+ZEOWW.US,D,20251125,000000,0.045,0.045,0.041189,0.041189,406,0
+ZEOWW.US,D,20251126,000000,0.045,0.0499,0.045,0.0499,2490,0
+ZEOWW.US,D,20251128,000000,0.0497,0.0497,0.0402,0.042101,3642,0
+ZEOWW.US,D,20251201,000000,0.0402,0.0513,0.0402,0.0461,24673,0
+ZEOWW.US,D,20251203,000000,0.07,0.07,0.049,0.0517,8386,0
+ZEOWW.US,D,20251204,000000,0.0513,0.0513,0.0513,0.0513,1387,0
+ZEOWW.US,D,20251205,000000,0.055,0.065,0.055,0.065,865,0
+ZEOWW.US,D,20251208,000000,0.07,0.07,0.0501,0.06,4206,0
+ZEOWW.US,D,20251209,000000,0.049,0.06,0.049,0.06,850,0
+ZEOWW.US,D,20251210,000000,0.0501,0.0501,0.0386,0.039661,123561,0
+ZEOWW.US,D,20251211,000000,0.0411,0.0672,0.039,0.0497,262489,0
+ZEOWW.US,D,20251212,000000,0.0411,0.0499,0.0411,0.044385,691,0
+ZEOWW.US,D,20251215,000000,0.05,0.05,0.048043,0.048043,10898,0
+ZEOWW.US,D,20251216,000000,0.0411,0.0411,0.0411,0.0411,236,0
+ZEOWW.US,D,20251217,000000,0.0498,0.0498,0.043051,0.043051,510,0
+ZEOWW.US,D,20251218,000000,0.0465,0.0465,0.0465,0.0465,800,0
+ZEOWW.US,D,20251219,000000,0.0499,0.0499,0.0499,0.0499,602,0
+ZEOWW.US,D,20251222,000000,0.0411,0.0499,0.0406,0.0407,22136,0
+ZEOWW.US,D,20251223,000000,0.047484,0.047484,0.0406,0.0406,811,0
+ZEOWW.US,D,20251226,000000,0.0479,0.0479,0.0479,0.0479,1057,0
+ZEOWW.US,D,20251229,000000,0.04,0.04,0.04,0.04,336,0
+ZEOWW.US,D,20251230,000000,0.0406,0.0406,0.03,0.0301,44112,0
+ZEOWW.US,D,20251231,000000,0.03,0.0356,0.03,0.0356,6266,0
+ZEOWW.US,D,20260102,000000,0.0361,0.0361,0.0361,0.0361,804,0
+ZEOWW.US,D,20260105,000000,0.0361,0.0425,0.0361,0.0399,19732,0
+ZEOWW.US,D,20260106,000000,0.0497,0.0497,0.0364,0.0364,18498,0
+ZEOWW.US,D,20260107,000000,0.0396,0.0396,0.0396,0.0396,509,0
+ZEOWW.US,D,20260108,000000,0.0322,0.0322,0.0306,0.0306,3560,0
+ZEOWW.US,D,20260109,000000,0.0399,0.0403,0.035625,0.040199,3742,0
+ZEOWW.US,D,20260112,000000,0.0322,0.0322,0.0322,0.0322,400,0
+ZEOWW.US,D,20260114,000000,0.0343,0.0495,0.0343,0.03835,6072,0
+ZEOWW.US,D,20260115,000000,0.0401,0.0494,0.035,0.035,4569,0
+ZEOWW.US,D,20260116,000000,0.0486,0.049,0.0412,0.042009,8999,0
+ZEOWW.US,D,20260120,000000,0.0375,0.049,0.0375,0.049,1622,0
+ZEOWW.US,D,20260121,000000,0.05,0.05,0.0498,0.0498,1059,0
+ZEOWW.US,D,20260122,000000,0.0401,0.0401,0.0401,0.0401,1170,0
+ZEOWW.US,D,20260123,000000,0.0401,0.0416,0.0401,0.0416,1006,0
+ZEOWW.US,D,20260126,000000,0.0499,0.0499,0.0498,0.0498,448,0
+ZEOWW.US,D,20260127,000000,0.0401,0.06,0.0401,0.0502,53927,0
+ZEOWW.US,D,20260128,000000,0.0421,0.0598,0.0409,0.04211,12045,0
+ZEOWW.US,D,20260129,000000,0.04815,0.0547,0.04815,0.0546,564,0
+ZEOWW.US,D,20260130,000000,0.05,0.05,0.0463,0.05,18325,0
+ZEOWW.US,D,20260202,000000,0.05,0.0524,0.0409,0.0409,4175,0
+ZEOWW.US,D,20260203,000000,0.0419,0.0419,0.0401,0.0401,10056,0
+ZEOWW.US,D,20260204,000000,0.0531,0.0531,0.0462,0.0462,858,0
+ZEOWW.US,D,20260205,000000,0.0519,0.0519,0.0469,0.0469,200,0
+ZEOWW.US,D,20260210,000000,0.0529,0.0529,0.0529,0.0529,2448,0
+ZEOWW.US,D,20260211,000000,0.049161,0.049161,0.049161,0.049161,106,0
+ZEOWW.US,D,20260212,000000,0.0509,0.0529,0.0402,0.0402,10142,0
+ZEOWW.US,D,20260217,000000,0.0497,0.0497,0.040601,0.040601,707,0
+ZEOWW.US,D,20260218,000000,0.0405,0.0405,0.0403,0.0403,12613,0
diff --git a/daily/us/nasdaq stocks/3/zeus.us.txt b/daily/us/nasdaq stocks/3/zeus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d90c2d851a61d96732692193f0f8e54211adaff6
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zeus.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZEUS.US,D,20050225,000000,23.8317,25.1674,23.8317,24.384,575806.28327011,0
+ZEUS.US,D,20050228,000000,24.3384,24.5021,23.2288,23.4518,543196.48411109,0
+ZEUS.US,D,20050301,000000,23.3448,23.793,22.604,22.7448,416624.52044478,0
+ZEUS.US,D,20050302,000000,22.9848,22.9848,21.8047,22.2886,433900.51398773,0
+ZEUS.US,D,20050303,000000,22.3065,23.0503,22.1379,22.2807,285776.91980542,0
+ZEUS.US,D,20050304,000000,22.3155,23.0116,22.2709,22.6139,611769.02887613,0
+ZEUS.US,D,20050307,000000,23.5085,23.5481,22.5842,22.8588,658642.71600299,0
+ZEUS.US,D,20050308,000000,22.9848,23.0205,21.6818,21.7105,447502.8883107,0
+ZEUS.US,D,20050309,000000,21.7948,21.9366,20.5176,20.581,519999.13672246,0
+ZEUS.US,D,20050310,000000,20.5443,20.7953,19.6092,19.8461,688899.90642188,0
+ZEUS.US,D,20050311,000000,20.4402,21.173,19.9215,20.2309,624324.67886466,0
+ZEUS.US,D,20050314,000000,20.1566,20.6009,18.7613,19.2225,810265.47534956,0
+ZEUS.US,D,20050315,000000,19.1382,20.0257,19.0439,19.627,629971.7465649,0
+ZEUS.US,D,20050316,000000,20.4699,20.5741,18.9508,20.4501,1053560.31157,0
+ZEUS.US,D,20050317,000000,20.4303,20.7406,20.0068,20.3163,400807.68885937,0
+ZEUS.US,D,20050318,000000,20.6851,20.815,19.8264,20.109,275756.39985233,0
+ZEUS.US,D,20050321,000000,20.1179,20.4303,19.034,19.4614,478048.48254428,0
+ZEUS.US,D,20050322,000000,19.637,20.1001,19.2026,19.3077,410905.85599334,0
+ZEUS.US,D,20050323,000000,19.1748,19.4614,18.1326,18.1603,409013.0799088,0
+ZEUS.US,D,20050324,000000,18.1703,18.7038,17.9819,18.0761,277999.09245328,0
+ZEUS.US,D,20050328,000000,18.0284,18.1603,17.0577,17.9422,577949.14378136,0
+ZEUS.US,D,20050329,000000,17.7509,18.1236,17.0765,17.1697,658684.0606058,0
+ZEUS.US,D,20050330,000000,17.0011,17.5168,16.305,16.5647,800275.20754486,0
+ZEUS.US,D,20050331,000000,16.8207,17.1231,16.2851,16.4844,495204.4758986,0
+ZEUS.US,D,20050401,000000,16.5826,17.0577,16.5113,16.546,388416.40887712,0
+ZEUS.US,D,20050404,000000,16.4646,16.4746,15.9063,16.1036,320948.06752847,0
+ZEUS.US,D,20050405,000000,16.5926,16.6024,16.0471,16.417,390867.84130199,0
+ZEUS.US,D,20050406,000000,16.0382,16.4359,15.9153,16.2475,275833.03862825,0
+ZEUS.US,D,20050407,000000,16.3783,16.6203,16.18,16.5826,247286.10299859,0
+ZEUS.US,D,20050408,000000,16.527,16.5737,16.1611,16.3694,353751.4804372,0
+ZEUS.US,D,20050411,000000,16.3694,16.3694,15.5464,15.6415,295796.43135357,0
+ZEUS.US,D,20050412,000000,15.6801,15.8607,14.7956,15.2577,705000.09979726,0
+ZEUS.US,D,20050413,000000,15.1714,15.3034,14.6628,14.9107,326169.5883413,0
+ZEUS.US,D,20050414,000000,14.9007,14.9662,14.0628,14.155,552038.17868176,0
+ZEUS.US,D,20050415,000000,14.0628,14.5962,13.8625,14.3275,587553.19249156,0
+ZEUS.US,D,20050418,000000,13.9953,14.7292,13.8625,14.3108,360377.70934047,0
+ZEUS.US,D,20050419,000000,14.1918,15.1427,14.1095,14.9851,454121.04997439,0
+ZEUS.US,D,20050420,000000,15.1061,15.2944,14.7956,14.8532,266749.32687043,0
+ZEUS.US,D,20050421,000000,14.9572,15.3589,14.1918,14.748,438917.32859643,0
+ZEUS.US,D,20050422,000000,14.6529,14.8819,13.9468,14.634,283588.68107158,0
+ZEUS.US,D,20050425,000000,14.6529,15.115,14.4822,15.115,311778.6413502,0
+ZEUS.US,D,20050426,000000,15.0961,15.4788,15.0961,15.4065,632062.17001894,0
+ZEUS.US,D,20050427,000000,15.1061,15.2657,14.6062,14.6251,632156.96008391,0
+ZEUS.US,D,20050428,000000,14.5497,14.6628,13.56,13.56,751471.43335047,0
+ZEUS.US,D,20050429,000000,13.5789,13.8248,13.3716,13.4846,379821.77351833,0
+ZEUS.US,D,20050502,000000,13.3716,13.5233,12.9651,13.2666,318054.95373703,0
+ZEUS.US,D,20050503,000000,13.2,13.5134,13.0414,13.1466,249216.19006613,0
+ZEUS.US,D,20050504,000000,13.1009,15.2944,13.1009,14.6062,611584.49077093,0
+ZEUS.US,D,20050505,000000,14.6062,14.8919,13.9765,14.2285,343371.96832317,0
+ZEUS.US,D,20050506,000000,14.2819,14.7956,14.2819,14.7579,193602.65726821,0
+ZEUS.US,D,20050509,000000,14.5309,14.8432,14.2909,14.4724,125699.69338762,0
+ZEUS.US,D,20050510,000000,13.8813,14.1282,13.5046,13.569,382064.46611929,0
+ZEUS.US,D,20050511,000000,13.446,13.8248,13.2279,13.437,364047.29494067,0
+ZEUS.US,D,20050512,000000,13.5987,13.5987,12.7766,12.8341,430462.86152521,0
+ZEUS.US,D,20050513,000000,12.9085,13.0414,12.3076,12.5257,342252.63883258,0
+ZEUS.US,D,20050516,000000,12.5754,12.6774,12.2293,12.2777,251511.3197243,0
+ZEUS.US,D,20050517,000000,12.2094,12.8153,12.2094,12.5754,211367.7272102,0
+ZEUS.US,D,20050518,000000,12.7499,16.6758,12.6854,15.6604,3287645.1679005,0
+ZEUS.US,D,20050519,000000,15.6604,15.8706,14.7857,15.0684,898665.27817213,0
+ZEUS.US,D,20050520,000000,15.5562,15.6227,14.634,14.7292,440075.98587993,0
+ZEUS.US,D,20050523,000000,14.748,15.1328,14.5209,14.9107,384305.14191035,0
+ZEUS.US,D,20050524,000000,14.748,15.0505,14.3851,14.5785,241827.60702333,0
+ZEUS.US,D,20050525,000000,14.5022,14.5586,14.0142,14.2195,332768.59031101,0
+ZEUS.US,D,20050526,000000,14.2285,14.5209,14.0331,14.2819,188258.11105191,0
+ZEUS.US,D,20050527,000000,14.872,15.6703,14.5685,14.6429,444655.15274186,0
+ZEUS.US,D,20050531,000000,14.4426,14.8055,14.3008,14.4724,168940.09749234,0
+ZEUS.US,D,20050601,000000,14.5309,14.7192,14.1838,14.3375,140593.83444701,0
+ZEUS.US,D,20050602,000000,14.3752,14.9761,14.1838,14.6429,182107.84928336,0
+ZEUS.US,D,20050603,000000,14.6628,15.0762,14.0628,14.1461,233169.44215292,0
+ZEUS.US,D,20050606,000000,14.2007,14.4138,13.807,13.9091,221697.82748186,0
+ZEUS.US,D,20050607,000000,13.8248,14.2007,13.6265,13.8526,164149.16559165,0
+ZEUS.US,D,20050608,000000,13.8714,14.1372,13.6353,13.6919,126550.78716245,0
+ZEUS.US,D,20050609,000000,13.6353,13.8526,13.5888,13.6265,94610.568887891,0
+ZEUS.US,D,20050610,000000,13.6166,14.0142,13.5888,13.9865,213741.5124542,0
+ZEUS.US,D,20050613,000000,13.927,14.1738,13.7376,13.9865,85598.453881271,0
+ZEUS.US,D,20050614,000000,14.2007,14.2819,13.8338,14.2285,99238.139187251,0
+ZEUS.US,D,20050615,000000,14.3275,14.872,14.3008,14.748,264924.11391733,0
+ZEUS.US,D,20050616,000000,14.748,15.2081,14.6251,14.9851,296758.4496725,0
+ZEUS.US,D,20050617,000000,15.2081,15.35,14.5962,14.7292,153578.05653778,0
+ZEUS.US,D,20050620,000000,14.5962,14.5962,14.0718,14.1838,478475.03783664,0
+ZEUS.US,D,20050621,000000,14.1095,14.155,13.8248,13.8714,234790.95730685,0
+ZEUS.US,D,20050622,000000,13.8913,14.0043,13.5987,13.6443,238825.58549768,0
+ZEUS.US,D,20050623,000000,13.3716,13.6265,13.2089,13.3983,237583.23060363,0
+ZEUS.US,D,20050624,000000,13.3042,13.4083,13.0414,13.0612,213254.45286505,0
+ZEUS.US,D,20050627,000000,12.9749,13.2089,12.5941,12.6586,289878.10272271,0
+ZEUS.US,D,20050628,000000,12.7499,13.2367,12.7499,13.0414,307773.25690281,0
+ZEUS.US,D,20050629,000000,13.0909,13.1376,12.5842,12.7597,154248.64582719,0
+ZEUS.US,D,20050630,000000,12.731,12.7687,12.259,12.268,330364.55291862,0
+ZEUS.US,D,20050701,000000,12.3076,12.4771,12.2193,12.3244,127724.57052014,0
+ZEUS.US,D,20050705,000000,12.2777,12.37,12.0517,12.1717,177162.63142587,0
+ZEUS.US,D,20050706,000000,12.1627,12.6854,12.1627,12.3987,203489.05936341,0
+ZEUS.US,D,20050707,000000,12.3987,12.7597,12.0814,12.6854,297649.87964517,0
+ZEUS.US,D,20050708,000000,12.6417,13.3042,12.6229,12.9085,163567.31593753,0
+ZEUS.US,D,20050711,000000,12.9948,13.4083,12.9085,13.2179,286556.41682903,0
+ZEUS.US,D,20050712,000000,13.2089,13.6353,13.0909,13.4559,171421.78206561,0
+ZEUS.US,D,20050713,000000,13.5046,13.569,13.1376,13.4083,88028.709802268,0
+ZEUS.US,D,20050714,000000,13.4083,13.5987,12.6319,12.9651,159902.77236205,0
+ZEUS.US,D,20050715,000000,12.9373,13.2279,12.731,12.8064,115819.34172208,0
+ZEUS.US,D,20050718,000000,12.7499,13.0414,12.6774,12.9462,84927.864591867,0
+ZEUS.US,D,20050719,000000,12.9273,13.6086,12.9174,13.4183,212138.1485893,0
+ZEUS.US,D,20050720,000000,13.4183,14.0628,13.4183,13.8913,311474.10305636,0
+ZEUS.US,D,20050721,000000,13.9666,14.1095,13.5333,13.8625,261962.42858954,0
+ZEUS.US,D,20050722,000000,13.9091,14.6529,13.9091,14.3108,492576.5726081,0
+ZEUS.US,D,20050725,000000,14.6062,14.6062,14.1649,14.3475,219532.78206179,0
+ZEUS.US,D,20050726,000000,14.3475,14.7104,14.2007,14.5209,317684.86912168,0
+ZEUS.US,D,20050727,000000,14.5586,14.6162,14.2909,14.5309,150317.88334584,0
+ZEUS.US,D,20050728,000000,14.6429,14.9761,14.5309,14.7857,504982.97866454,0
+ZEUS.US,D,20050729,000000,14.748,15.0961,14.4724,14.748,362616.36832163,0
+ZEUS.US,D,20050801,000000,14.7768,14.9851,14.4822,14.6529,191543.4943675,0
+ZEUS.US,D,20050802,000000,14.6628,15.115,14.6628,14.9851,280770.18924619,0
+ZEUS.US,D,20050803,000000,15.0416,15.0684,14.2383,14.7192,228541.87185356,0
+ZEUS.US,D,20050804,000000,14.5962,14.748,14.2195,14.3375,128697.68129349,0
+ZEUS.US,D,20050805,000000,14.2285,14.6529,14.2285,14.395,219277.65561032,0
+ZEUS.US,D,20050808,000000,14.3563,14.9196,14.2285,14.5022,159630.50302651,0
+ZEUS.US,D,20050809,000000,14.6816,14.8532,14.4228,14.5875,73641.796430953,0
+ZEUS.US,D,20050810,000000,14.5586,14.872,14.395,14.6062,183186.8425761,0
+ZEUS.US,D,20050811,000000,14.5685,14.9007,14.5685,14.8432,149611.99988331,0
+ZEUS.US,D,20050812,000000,14.9662,15.0505,14.7005,14.9761,238445.41683286,0
+ZEUS.US,D,20050815,000000,14.9394,14.9662,14.4922,14.7005,100624.69598865,0
+ZEUS.US,D,20050816,000000,14.6429,14.8055,14.4625,14.7104,172057.07718188,0
+ZEUS.US,D,20050817,000000,14.7104,14.9761,14.3475,14.9295,171801.95073042,0
+ZEUS.US,D,20050818,000000,14.9295,14.9851,14.0142,14.4922,184143.8188703,0
+ZEUS.US,D,20050819,000000,14.4724,14.6251,14.3652,14.4328,64983.631560545,0
+ZEUS.US,D,20050822,000000,14.6628,14.8819,14.3475,14.8145,75074.739859889,0
+ZEUS.US,D,20050823,000000,14.7857,14.9662,14.2195,14.634,110815.63637769,0
+ZEUS.US,D,20050824,000000,14.6529,14.8819,14.4724,14.8145,178808.34829851,0
+ZEUS.US,D,20050825,000000,14.8432,15.2657,14.7005,15.1616,239303.56944231,0
+ZEUS.US,D,20050826,000000,15.2478,15.2478,14.7392,14.7956,97155.782972786,0
+ZEUS.US,D,20050829,000000,14.7292,15.2081,14.6628,15.1328,167266.1452812,0
+ZEUS.US,D,20050830,000000,15.0327,15.2577,14.9007,15.1517,133638.8655312,0
+ZEUS.US,D,20050831,000000,15.1616,15.4441,15.115,15.3034,217995.97292336,0
+ZEUS.US,D,20050901,000000,15.2081,16.0382,15.2081,15.9638,500331.20664646,0
+ZEUS.US,D,20050902,000000,16.0848,16.3149,15.8121,16.1136,202747.88172776,0
+ZEUS.US,D,20050906,000000,16.3595,16.407,15.7933,15.9738,104975.96333268,0
+ZEUS.US,D,20050907,000000,16.295,16.5826,16.18,16.427,186488.36037084,0
+ZEUS.US,D,20050908,000000,16.3595,16.6837,16.1988,16.3694,169776.06519296,0
+ZEUS.US,D,20050909,000000,16.3595,16.7224,16.1513,16.6758,86748.035520249,0
+ZEUS.US,D,20050912,000000,16.7324,16.9654,16.4844,16.7324,154165.95662158,0
+ZEUS.US,D,20050913,000000,16.6381,16.9357,16.4844,16.667,135025.42233259,0
+ZEUS.US,D,20050914,000000,16.5647,16.7324,16.5113,16.5647,138049.62876706,0
+ZEUS.US,D,20050915,000000,16.5647,16.771,16.2653,16.5113,156590.16211289,0
+ZEUS.US,D,20050916,000000,16.4844,16.771,16.3982,16.771,148269.81289955,0
+ZEUS.US,D,20050919,000000,16.781,16.8296,16.4844,16.7324,103703.35629023,0
+ZEUS.US,D,20050920,000000,16.527,16.7423,15.5275,15.5374,212326.72031429,0
+ZEUS.US,D,20050921,000000,15.47,15.945,15.47,15.8508,122894.31082653,0
+ZEUS.US,D,20050922,000000,15.8121,16.2753,15.8121,16.2653,115394.80323962,0
+ZEUS.US,D,20050923,000000,16.2375,16.4547,15.9539,16.417,71020.951975072,0
+ZEUS.US,D,20050926,000000,16.3982,16.7324,16.3982,16.5926,69374.226697484,0
+ZEUS.US,D,20050927,000000,16.5926,16.7621,16.3416,16.6758,64426.992030093,0
+ZEUS.US,D,20050928,000000,16.648,16.9456,16.6381,16.8583,111458.99873355,0
+ZEUS.US,D,20050929,000000,16.8296,16.8394,16.2375,16.3149,115279.84507572,0
+ZEUS.US,D,20050930,000000,16.2088,16.427,16.1036,16.1036,195695.09753213,0
+ZEUS.US,D,20051003,000000,16.0938,16.1988,15.4631,15.5175,179173.39088914,0
+ZEUS.US,D,20051004,000000,15.4888,15.4888,14.8621,15.3034,294134.58000177,0
+ZEUS.US,D,20051005,000000,15.3034,15.3034,14.9572,15.0684,186697.10019476,0
+ZEUS.US,D,20051006,000000,15.0762,15.4531,14.748,14.8244,250056.19138654,0
+ZEUS.US,D,20051007,000000,14.8244,15.5374,14.7104,15.4164,298311.39329007,0
+ZEUS.US,D,20051010,000000,15.5175,15.6703,14.7956,14.8145,66194.725901258,0
+ZEUS.US,D,20051011,000000,14.8244,15.2855,14.7857,14.7956,73672.048579347,0
+ZEUS.US,D,20051012,000000,14.7768,14.9107,14.6162,14.7192,160775.04264075,0
+ZEUS.US,D,20051013,000000,14.5962,14.6429,14.155,14.3275,168401.60925092,0
+ZEUS.US,D,20051014,000000,14.4328,14.6905,14.2819,14.6905,44617.885261598,0
+ZEUS.US,D,20051017,000000,14.6429,15.0416,14.6429,14.995,48010.159501529,0
+ZEUS.US,D,20051018,000000,14.9572,15.0594,14.5209,14.5586,114373.28902885,0
+ZEUS.US,D,20051019,000000,14.4922,14.6162,14.1005,14.4049,96769.563878287,0
+ZEUS.US,D,20051020,000000,14.3652,15.0961,13.9765,14.0817,98279.146083156,0
+ZEUS.US,D,20051021,000000,14.0331,14.5875,14.0331,14.395,72048.516615528,0
+ZEUS.US,D,20051024,000000,14.3752,15.1616,14.3752,15.0684,91597.454907832,0
+ZEUS.US,D,20051025,000000,15.0416,15.2577,14.7579,14.9007,33693.834476467,0
+ZEUS.US,D,20051026,000000,14.9851,15.0961,14.4426,14.5497,88059.970355609,0
+ZEUS.US,D,20051027,000000,14.6628,14.7579,14.4228,14.6162,155691.67330559,0
+ZEUS.US,D,20051028,000000,14.6062,14.9107,14.6062,14.872,96682.84105289,0
+ZEUS.US,D,20051031,000000,16.18,16.6837,15.3134,16.3883,322509.0783856,0
+ZEUS.US,D,20051101,000000,16.305,17.3006,16.2475,17.2162,303453.25011213,0
+ZEUS.US,D,20051102,000000,17.4057,18.1326,17.4057,17.9898,344499.36505332,0
+ZEUS.US,D,20051103,000000,18.1138,18.564,17.8936,18.4768,350605.2570042,0
+ZEUS.US,D,20051104,000000,18.4768,18.5243,18.1603,18.3141,174326.99671639,0
+ZEUS.US,D,20051107,000000,18.8099,18.8099,18.3835,18.4211,170745.14234652,0
+ZEUS.US,D,20051108,000000,18.3568,18.4955,17.4057,18.1426,110885.216319,0
+ZEUS.US,D,20051109,000000,18.2466,18.3934,18.1514,18.2853,96284.521099034,0
+ZEUS.US,D,20051110,000000,18.1603,18.4301,17.6476,18.1426,126012.29892102,0
+ZEUS.US,D,20051111,000000,18.1326,18.4301,17.9422,18.4301,66714.054448691,0
+ZEUS.US,D,20051114,000000,18.2466,18.2466,17.7509,17.8063,97024.690329745,0
+ZEUS.US,D,20051115,000000,17.6666,18.208,17.4146,17.9422,159936.04972529,0
+ZEUS.US,D,20051116,000000,17.8649,18.1703,17.7042,18.0761,52807.141831896,0
+ZEUS.US,D,20051117,000000,18.199,18.4211,18.0284,18.3835,119527.24671027,0
+ZEUS.US,D,20051118,000000,18.4856,18.4856,18.1603,18.3051,92257.960147771,0
+ZEUS.US,D,20051121,000000,18.2556,18.5055,18.2556,18.4499,158204.6184322,0
+ZEUS.US,D,20051122,000000,18.4678,18.4678,17.7309,18.3934,116974.97379075,0
+ZEUS.US,D,20051123,000000,18.5918,18.8099,18.1891,18.3656,145415.0184961,0
+ZEUS.US,D,20051125,000000,18.2853,18.3656,18.2754,18.2853,26851.806914655,0
+ZEUS.US,D,20051128,000000,18.0671,18.1138,17.8846,18.0384,75541.631350106,0
+ZEUS.US,D,20051129,000000,18.1236,18.7226,18.1236,18.7128,190464.50107478,0
+ZEUS.US,D,20051130,000000,18.7128,19.5824,18.5541,19.5457,215435.63276426,0
+ZEUS.US,D,20051201,000000,19.5357,21.8047,19.5357,21.7382,556770.62309556,0
+ZEUS.US,D,20051202,000000,21.8524,21.9079,21.3912,21.7105,213895.798411,0
+ZEUS.US,D,20051205,000000,21.4864,22.8123,21.4864,22.3799,322329.58230513,0
+ZEUS.US,D,20051206,000000,22.3343,22.484,21.9366,22.4751,225018.50497059,0
+ZEUS.US,D,20051207,000000,22.3542,22.5842,22.1279,22.5504,154538.05804683,0
+ZEUS.US,D,20051208,000000,22.4166,22.7181,22.1379,22.5842,196767.03199023,0
+ZEUS.US,D,20051209,000000,22.4364,22.5217,22.2807,22.4751,140502.06959689,0
+ZEUS.US,D,20051212,000000,22.3799,23.3715,22.3799,23.2585,196750.89751108,0
+ZEUS.US,D,20051213,000000,23.4341,23.5085,23.0691,23.1158,193501.81677356,0
+ZEUS.US,D,20051214,000000,23.2288,23.2288,21.9079,22.5416,178086.33035684,0
+ZEUS.US,D,20051215,000000,22.4929,22.7081,22.1746,22.484,122772.29382801,0
+ZEUS.US,D,20051216,000000,22.4364,22.8123,22.0893,22.1746,104871.08921824,0
+ZEUS.US,D,20051219,000000,22.1656,22.7746,22.0992,22.2886,117419.68037214,0
+ZEUS.US,D,20051220,000000,22.2033,22.2709,21.295,21.8979,117940.01732452,0
+ZEUS.US,D,20051221,000000,21.8147,22.9938,21.8147,22.7646,89925.519506582,0
+ZEUS.US,D,20051222,000000,22.8787,22.9938,22.5029,22.8301,41667.292388221,0
+ZEUS.US,D,20051223,000000,22.7369,22.9075,22.4929,22.8034,26901.218757032,0
+ZEUS.US,D,20051227,000000,22.8034,23.1801,22.4463,22.9362,61813.206408837,0
+ZEUS.US,D,20051228,000000,22.9164,23.1901,22.7548,23.0037,63808.839797905,0
+ZEUS.US,D,20051229,000000,23.1237,23.1801,22.8975,23.0978,82454.247258171,0
+ZEUS.US,D,20051230,000000,22.9075,23.0691,22.8489,22.9075,83355.761280318,0
+ZEUS.US,D,20060103,000000,22.9461,23.2685,22.7448,23.0691,132785.75494648,0
+ZEUS.US,D,20060104,000000,22.8975,23.1237,22.1935,22.9075,138010.30097415,0
+ZEUS.US,D,20060105,000000,22.8975,23.2485,22.3709,23.0601,132730.29267443,0
+ZEUS.US,D,20060106,000000,22.8489,23.0037,22.2609,22.3442,86916.43914631,0
+ZEUS.US,D,20060109,000000,22.4562,22.5416,22.3542,22.4929,194969.04597067,0
+ZEUS.US,D,20060110,000000,22.3253,22.3253,21.4864,21.7382,242283.40605913,0
+ZEUS.US,D,20060111,000000,21.7382,22.3997,21.7382,22.1279,111297.65394211,0
+ZEUS.US,D,20060112,000000,21.8425,21.9178,21.3714,21.5717,82345.339523952,0
+ZEUS.US,D,20060113,000000,21.6352,22.0229,21.6352,21.8979,87361.145727704,0
+ZEUS.US,D,20060117,000000,21.6619,22.3442,21.6619,22.0329,73467.342375213,0
+ZEUS.US,D,20060118,000000,21.8612,22.2222,21.7572,22.2033,151008.64073417,0
+ZEUS.US,D,20060119,000000,22.2033,22.3709,22.1092,22.1279,156077.89240009,0
+ZEUS.US,D,20060120,000000,22.1279,22.4929,22.1279,22.3542,271124.79593318,0
+ZEUS.US,D,20060123,000000,23.6245,26.0828,23.5659,25.2596,1049457.1118428,0
+ZEUS.US,D,20060124,000000,25.811,26.9882,25.4937,25.8398,549434.47710997,0
+ZEUS.US,D,20060125,000000,25.821,27.4294,25.821,26.9683,438513.96661785,0
+ZEUS.US,D,20060126,000000,27.2222,27.6031,26.7362,27.6031,249684.0899613,0
+ZEUS.US,D,20060127,000000,27.8955,29.4991,27.8955,28.2416,314961.16736126,0
+ZEUS.US,D,20060130,000000,28.2416,28.9784,27.7815,27.9134,196472.57774586,0
+ZEUS.US,D,20060131,000000,27.5742,28.8446,26.5439,28.4202,215017.14471149,0
+ZEUS.US,D,20060201,000000,28.1633,28.5817,27.4205,28.3616,162757.56676552,0
+ZEUS.US,D,20060202,000000,28.8544,29.4892,27.5742,28.1246,184649.02974848,0
+ZEUS.US,D,20060203,000000,27.9134,29.4406,27.6892,28.7414,123089.94138615,0
+ZEUS.US,D,20060206,000000,29.023,29.023,27.006,28.6937,315937.30334944,0
+ZEUS.US,D,20060207,000000,28.4677,28.5817,26.8385,27.2976,184994.91264512,0
+ZEUS.US,D,20060208,000000,27.2698,27.6128,25.3767,27.0338,188639.28812167,0
+ZEUS.US,D,20060209,000000,27.1746,27.8112,26.4785,26.8285,172265.8170058,0
+ZEUS.US,D,20060210,000000,26.9119,26.9306,25.4442,26.6232,228389.60270665,0
+ZEUS.US,D,20060213,000000,26.4625,26.4625,25.4839,26.3268,248859.21471508,0
+ZEUS.US,D,20060214,000000,26.2792,27.7151,26.2792,27.0536,204084.01828183,0
+ZEUS.US,D,20060215,000000,27.2311,27.2311,24.2462,25.0544,368440.91529245,0
+ZEUS.US,D,20060216,000000,24.4237,27.2401,24.4237,26.8662,294146.68086114,0
+ZEUS.US,D,20060217,000000,26.9406,26.9782,25.8398,26.055,302773.5851782,0
+ZEUS.US,D,20060221,000000,26.0272,26.3942,24.4734,25.2032,343310.45562143,0
+ZEUS.US,D,20060222,000000,25.2131,25.811,24.6151,25.698,202098.46894223,0
+ZEUS.US,D,20060223,000000,25.9508,26.6509,24.9889,25.587,248932.82827617,0
+ZEUS.US,D,20060224,000000,25.5493,25.578,24.4237,25.0276,197956.94982707,0
+ZEUS.US,D,20060227,000000,25.0366,25.4442,24.6151,25.2032,112329.25220235,0
+ZEUS.US,D,20060228,000000,25.1396,25.1476,23.7563,24.3037,146138.04484271,0
+ZEUS.US,D,20060301,000000,24.3384,24.9344,24.3217,24.8026,232772.13060402,0
+ZEUS.US,D,20060302,000000,24.8026,25.0456,24.5864,24.8888,440002.37231883,0
+ZEUS.US,D,20060303,000000,25.4937,26.2792,24.5586,24.8888,251628.29469809,0
+ZEUS.US,D,20060306,000000,24.8026,25.0078,24.161,24.7946,184834.57625863,0
+ZEUS.US,D,20060307,000000,24.7451,24.7451,22.6883,23.3259,302722.15652593,0
+ZEUS.US,D,20060308,000000,23.1901,24.1987,23.0037,23.908,218101.85544274,0
+ZEUS.US,D,20060309,000000,23.7187,24.6151,23.5481,23.6145,137537.35905425,0
+ZEUS.US,D,20060310,000000,23.793,24.8888,23.793,24.4237,110578.66121527,0
+ZEUS.US,D,20060313,000000,24.4436,24.4436,23.8982,23.9725,86056.269726969,0
+ZEUS.US,D,20060314,000000,24.0846,24.2462,23.7275,23.9725,109657.98749915,0
+ZEUS.US,D,20060315,000000,24.0945,24.9166,23.9725,24.7847,145496.69929676,0
+ZEUS.US,D,20060316,000000,24.8888,24.8888,24.5397,24.8799,88309.046377388,0
+ZEUS.US,D,20060317,000000,24.8313,24.9076,24.4734,24.9076,273378.58098854,0
+ZEUS.US,D,20060320,000000,25.1674,25.2596,24.1133,24.7748,108715.1288742,0
+ZEUS.US,D,20060321,000000,24.8601,25.5413,24.5586,24.6597,134602.90066002,0
+ZEUS.US,D,20060322,000000,24.6429,25.4937,24.3671,25.3767,154569.31860017,0
+ZEUS.US,D,20060323,000000,25.4163,25.8933,25.223,25.7833,87640.473897877,0
+ZEUS.US,D,20060324,000000,25.9132,26.9217,25.6792,26.4041,168682.95423099,0
+ZEUS.US,D,20060327,000000,26.8285,27.1934,26.5835,26.7362,343717.85121981,0
+ZEUS.US,D,20060328,000000,26.7739,27.4394,26.5935,26.9119,203230.90769712,0
+ZEUS.US,D,20060329,000000,27.2599,29.0717,26.9306,28.5352,310579.64786884,0
+ZEUS.US,D,20060330,000000,28.5352,28.8743,28.0403,28.2416,235571.46273542,0
+ZEUS.US,D,20060331,000000,28.3715,28.5352,27.4968,27.8211,229312.29323267,0
+ZEUS.US,D,20060403,000000,27.4591,28.903,27.2222,28.4975,195743.50096956,0
+ZEUS.US,D,20060404,000000,28.3527,29.9563,28.3527,29.6349,423485.70770057,0
+ZEUS.US,D,20060405,000000,29.5903,29.9086,28.5897,28.9308,244918.36818426,0
+ZEUS.US,D,20060406,000000,29.0052,30.3638,28.8347,30.2031,312788.05470162,0
+ZEUS.US,D,20060407,000000,30.3816,30.4957,29.3454,29.7182,247629.96908533,0
+ZEUS.US,D,20060410,000000,30.0513,31.2285,30.0226,30.4461,291445.16400954,0
+ZEUS.US,D,20060411,000000,30.4193,30.9192,30.0326,30.1268,201911.91402713,0
+ZEUS.US,D,20060412,000000,30.1743,30.7655,29.8026,30.4461,190292.06382893,0
+ZEUS.US,D,20060413,000000,30.5135,31.0669,30.0137,30.7168,120030.44077856,0
+ZEUS.US,D,20060417,000000,30.7168,32.1418,30.2884,31.8127,226159.01096505,0
+ZEUS.US,D,20060418,000000,31.6966,33.19,31.6311,32.7458,281280.4421491,0
+ZEUS.US,D,20060419,000000,33.077,33.1157,32.0487,32.9907,162508.49074374,0
+ZEUS.US,D,20060420,000000,32.8113,32.9441,31.7164,32.1518,165077.90654735,0
+ZEUS.US,D,20060421,000000,32.0397,33.067,31.6689,32.7458,143068.46018565,0
+ZEUS.US,D,20060424,000000,32.5693,33.1067,32.5128,32.954,247590.64129241,0
+ZEUS.US,D,20060425,000000,33.1523,34.9046,32.7458,32.8677,425140.50021773,0
+ZEUS.US,D,20060426,000000,32.8677,34.0171,32.8677,33.3834,207776.79719581,0
+ZEUS.US,D,20060427,000000,31.9088,31.9167,28.6551,29.0527,1031445.9910939,0
+ZEUS.US,D,20060428,000000,28.6363,29.3255,28.324,29.0527,254769.47610636,0
+ZEUS.US,D,20060501,000000,28.6274,30.7832,28.5263,30.212,453150.96441589,0
+ZEUS.US,D,20060502,000000,30.2408,31.1809,30.212,30.4461,200556.61777907,0
+ZEUS.US,D,20060503,000000,30.578,30.9291,29.6895,30.5502,233374.14835706,0
+ZEUS.US,D,20060504,000000,30.6315,31.9444,30.6315,31.7729,369045.95826034,0
+ZEUS.US,D,20060505,000000,32.0674,32.0674,31.6132,31.6966,139553.16054225,0
+ZEUS.US,D,20060508,000000,31.3257,32.84,31.2969,31.9267,463045.43375067,0
+ZEUS.US,D,20060509,000000,31.9911,32.3689,31.7631,32.1716,148044.93859649,0
+ZEUS.US,D,20060510,000000,32.1518,32.8499,31.4665,32.6714,188149.20331769,0
+ZEUS.US,D,20060511,000000,32.8499,32.8677,32.1984,32.3204,198309.89155833,0
+ZEUS.US,D,20060512,000000,32.2648,32.3114,29.8124,29.986,492438.42113043,0
+ZEUS.US,D,20060515,000000,29.8026,30.699,28.6095,29.4604,359380.3968484,0
+ZEUS.US,D,20060516,000000,29.8223,30.3163,28.553,30.222,179213.72708699,0
+ZEUS.US,D,20060517,000000,30.099,30.5502,28.788,29.1272,214021.84902932,0
+ZEUS.US,D,20060518,000000,29.5903,30.2508,28.3616,29.0052,406276.26888408,0
+ZEUS.US,D,20060519,000000,29.1084,29.4991,28.439,29.1084,404633.57722627,0
+ZEUS.US,D,20060522,000000,28.5817,29.1084,26.5162,27.1191,392462.12952236,0
+ZEUS.US,D,20060523,000000,27.3264,29.3642,27.3264,27.9858,257153.34539981,0
+ZEUS.US,D,20060524,000000,27.4691,28.8644,26.2028,27.8311,339877.84518364,0
+ZEUS.US,D,20060525,000000,27.8479,29.9563,27.7528,29.6349,203514.26948707,0
+ZEUS.US,D,20060526,000000,29.6895,30.8508,29.6895,30.2031,178260.78441257,0
+ZEUS.US,D,20060530,000000,30.222,30.587,29.0617,29.5526,208755.95839884,0
+ZEUS.US,D,20060531,000000,29.5526,30.7465,29.1629,30.7168,220575.47277644,0
+ZEUS.US,D,20060601,000000,30.8605,31.5499,30.2884,31.4586,223467.57816291,0
+ZEUS.US,D,20060602,000000,31.5221,31.7729,30.4382,31.5032,139287.95004133,0
+ZEUS.US,D,20060605,000000,31.6311,32.3888,29.9959,30.0613,201545.86303156,0
+ZEUS.US,D,20060606,000000,30.5036,30.5403,28.7693,29.9186,139238.53819895,0
+ZEUS.US,D,20060607,000000,30.0703,30.4293,28.7603,28.8247,133440.20975674,0
+ZEUS.US,D,20060608,000000,28.665,29.3354,27.3174,28.9784,169705.47684671,0
+ZEUS.US,D,20060609,000000,29.1272,30.3539,28.2982,28.8446,136029.79365928,0
+ZEUS.US,D,20060612,000000,28.6937,29.3255,27.5841,27.7338,152878.22350493,0
+ZEUS.US,D,20060613,000000,27.6605,27.8658,26.1026,26.7452,342742.72363656,0
+ZEUS.US,D,20060614,000000,26.6699,27.5445,26.2514,27.1836,148871.8306526,0
+ZEUS.US,D,20060615,000000,27.7151,29.5903,27.6605,29.2571,180549.86364107,0
+ZEUS.US,D,20060616,000000,29.2006,29.3642,28.0591,29.2104,124693.30525104,0
+ZEUS.US,D,20060619,000000,29.5249,29.8402,28.5897,28.788,168499.42453073,0
+ZEUS.US,D,20060620,000000,28.7127,29.6993,28.685,29.5249,196544.17449706,0
+ZEUS.US,D,20060621,000000,29.4604,30.8508,29.3166,30.0513,286554.40001915,0
+ZEUS.US,D,20060622,000000,30.0226,30.6315,29.2104,30.587,180863.47757942,0
+ZEUS.US,D,20060623,000000,30.5403,32.2648,30.4293,32.01,321314.11852403,0
+ZEUS.US,D,20060626,000000,32.01,33.6967,31.8226,32.8201,388431.53495132,0
+ZEUS.US,D,20060627,000000,32.8201,32.9907,31.53,31.8027,232223.55831313,0
+ZEUS.US,D,20060628,000000,31.9733,32.3591,31.1909,31.3455,224930.77374024,0
+ZEUS.US,D,20060629,000000,31.5597,33.1424,31.0015,33.067,345042.89531947,0
+ZEUS.US,D,20060630,000000,33.1613,33.442,32.3401,32.6218,1220942.4234201,0
+ZEUS.US,D,20060703,000000,32.6138,34.0459,32.3788,34.0171,173771.36559089,0
+ZEUS.US,D,20060705,000000,33.2942,33.9794,32.7825,33.067,218071.60329434,0
+ZEUS.US,D,20060706,000000,33.1523,33.9893,33.1326,33.5659,227203.7184896,0
+ZEUS.US,D,20060707,000000,33.556,35.0167,33.546,34.0935,331128.92386804,0
+ZEUS.US,D,20060710,000000,34.3859,36.2047,34.1123,35.0544,464886.78118292,0
+ZEUS.US,D,20060711,000000,34.9968,36.1482,34.3859,35.923,306868.71766582,0
+ZEUS.US,D,20060712,000000,35.7812,36.4021,35.2705,35.3825,226744.89423895,0
+ZEUS.US,D,20060713,000000,35.1962,35.1962,33.5074,33.5074,190836.60250003,0
+ZEUS.US,D,20060714,000000,33.556,34.263,32.6516,33.0483,242886.43221712,0
+ZEUS.US,D,20060717,000000,33.1424,33.8654,32.0951,32.7458,144761.57209078,0
+ZEUS.US,D,20060718,000000,33.067,34.3959,32.7745,33.199,308775.61141961,0
+ZEUS.US,D,20060719,000000,33.32,34.2919,32.6516,33.6869,288141.62940489,0
+ZEUS.US,D,20060720,000000,33.9427,34.5744,31.9733,32.1984,298781.30999512,0
+ZEUS.US,D,20060721,000000,32.1051,32.2548,30.4193,30.7555,240998.69815733,0
+ZEUS.US,D,20060724,000000,31.0966,32.2271,30.578,31.6044,255104.26654858,0
+ZEUS.US,D,20060725,000000,31.7254,33.18,31.4764,32.8499,216553.9538499,0
+ZEUS.US,D,20060726,000000,32.7458,32.7458,31.1422,32.2271,159599.24247316,0
+ZEUS.US,D,20060727,000000,32.718,33.8287,30.9379,31.5499,156507.47290729,0
+ZEUS.US,D,20060728,000000,31.6132,32.7279,31.4854,32.6714,197868.21019177,0
+ZEUS.US,D,20060731,000000,32.2648,32.8777,32.1231,32.4255,119580.69217243,0
+ZEUS.US,D,20060801,000000,32.2548,33.19,30.7465,31.051,186880.62989502,0
+ZEUS.US,D,20060802,000000,31.3257,31.4932,30.1833,30.8408,247562.40595391,0
+ZEUS.US,D,20060803,000000,28.5352,30.1179,27.4116,28.6363,648301.52327692,0
+ZEUS.US,D,20060804,000000,29.0141,29.3642,27.7071,28.4876,404796.93882761,0
+ZEUS.US,D,20060807,000000,28.3715,28.9953,28.202,28.788,260610.15755632,0
+ZEUS.US,D,20060808,000000,28.9784,29.2769,26.8106,27.2976,299640.47100951,0
+ZEUS.US,D,20060809,000000,27.6704,28.2615,27.1191,27.2797,220634.96866828,0
+ZEUS.US,D,20060810,000000,27.006,27.4205,26.3366,26.9119,238375.83689156,0
+ZEUS.US,D,20060811,000000,26.9119,26.9495,26.1294,26.4239,230679.69034008,0
+ZEUS.US,D,20060814,000000,26.8186,26.8186,25.7357,26.3178,278859.26187262,0
+ZEUS.US,D,20060815,000000,26.765,27.6605,26.6699,27.1746,176839.941843,0
+ZEUS.US,D,20060816,000000,27.4591,27.8311,27.2222,27.5445,144518.54649868,0
+ZEUS.US,D,20060817,000000,27.5445,27.7528,26.289,26.6322,229270.94862987,0
+ZEUS.US,D,20060818,000000,26.7362,26.7362,26.0352,26.4041,264793.02127428,0
+ZEUS.US,D,20060821,000000,26.2702,27.3174,26.2702,27.0149,204198.97644573,0
+ZEUS.US,D,20060822,000000,27.1667,27.2401,26.5349,26.7185,149542.41994201,0
+ZEUS.US,D,20060823,000000,26.6699,27.0814,25.2498,25.4442,231414.81754606,0
+ZEUS.US,D,20060824,000000,25.5226,26.2315,24.7946,24.9811,185000.9630748,0
+ZEUS.US,D,20060825,000000,24.7451,25.338,24.6061,24.8987,228725.40155382,0
+ZEUS.US,D,20060828,000000,24.8699,25.5413,24.6984,25.4937,236333.81687495,0
+ZEUS.US,D,20060829,000000,25.811,25.9895,24.7084,25.6792,306386.70010141,0
+ZEUS.US,D,20060830,000000,25.9598,25.9598,25.4442,25.6623,157942.43314611,0
+ZEUS.US,D,20060831,000000,25.7645,26.1215,25.454,25.4937,176188.51224758,0
+ZEUS.US,D,20060901,000000,25.7833,25.7833,24.8124,25.2319,268517.0607416,0
+ZEUS.US,D,20060905,000000,25.689,25.943,25.2131,25.464,140566.60751346,0
+ZEUS.US,D,20060906,000000,25.2884,25.338,24.2947,24.394,147719.22379879,0
+ZEUS.US,D,20060907,000000,24.0567,24.3284,23.5947,23.7187,150849.31275263,0
+ZEUS.US,D,20060908,000000,23.7652,23.9537,23.4072,23.5481,97620.657653109,0
+ZEUS.US,D,20060911,000000,23.681,23.7465,22.1469,22.2709,320064.70479535,0
+ZEUS.US,D,20060912,000000,22.3065,23.0978,22.1568,22.9164,338959.1882774,0
+ZEUS.US,D,20060913,000000,22.8034,23.9636,22.8034,23.6045,242938.86927434,0
+ZEUS.US,D,20060914,000000,23.3984,23.5758,22.6606,22.9362,116648.25058808,0
+ZEUS.US,D,20060915,000000,23.1158,23.4618,22.6516,23.2001,124749.77592805,0
+ZEUS.US,D,20060918,000000,23.2485,24.5021,23.2485,23.8416,177961.28814347,0
+ZEUS.US,D,20060919,000000,23.918,23.9824,23.0978,23.2485,191513.24221912,0
+ZEUS.US,D,20060920,000000,23.3259,23.9636,23.3259,23.8317,154755.87351527,0
+ZEUS.US,D,20060921,000000,23.9725,24.3484,23.5085,23.6245,244662.23332786,0
+ZEUS.US,D,20060922,000000,23.5947,23.8416,22.5941,22.7081,146787.45762824,0
+ZEUS.US,D,20060925,000000,22.6794,22.6794,21.8979,22.2986,111201.85547219,0
+ZEUS.US,D,20060926,000000,22.5029,22.6606,22.0427,22.3253,229186.24261435,0
+ZEUS.US,D,20060927,000000,22.2986,23.7187,22.2519,23.4518,203627.21084108,0
+ZEUS.US,D,20060928,000000,23.442,23.6532,22.8588,22.9848,269761.43244555,0
+ZEUS.US,D,20060929,000000,23.0205,23.2188,22.8123,22.9164,101750.07590891,0
+ZEUS.US,D,20061002,000000,22.965,23.2001,22.3997,22.6139,83018.954028196,0
+ZEUS.US,D,20061003,000000,22.3997,22.3997,21.645,21.7948,164214.71191317,0
+ZEUS.US,D,20061004,000000,21.7105,22.3442,21.5985,22.2322,133806.26075231,0
+ZEUS.US,D,20061005,000000,22.3065,24.2462,22.3065,23.9279,397039.2795744,0
+ZEUS.US,D,20061006,000000,23.8317,24.3761,23.6145,23.8982,182669.53083855,0
+ZEUS.US,D,20061009,000000,23.8982,24.8214,23.8515,24.394,274014.88450977,0
+ZEUS.US,D,20061010,000000,24.511,25.2686,24.3761,25.1476,243192.98732086,0
+ZEUS.US,D,20061011,000000,24.9076,24.9721,24.3384,24.4138,116658.33463755,0
+ZEUS.US,D,20061012,000000,24.3671,24.7084,24.0846,24.3761,161013.02620812,0
+ZEUS.US,D,20061013,000000,24.3217,25.2884,24.0479,25.2032,234639.69656488,0
+ZEUS.US,D,20061016,000000,25.2983,25.7645,25.2983,25.7357,171972.37116638,0
+ZEUS.US,D,20061017,000000,25.454,25.7645,24.6498,25.1943,128775.32847436,0
+ZEUS.US,D,20061018,000000,25.338,25.811,24.7549,24.8026,163997.90484968,0
+ZEUS.US,D,20061019,000000,24.6697,25.3866,24.1699,25.2983,181539.10889355,0
+ZEUS.US,D,20061020,000000,25.4065,25.5036,24.2363,24.3384,125408.26435809,0
+ZEUS.US,D,20061023,000000,24.3037,24.625,23.8605,23.9368,144716.19386819,0
+ZEUS.US,D,20061024,000000,23.8605,25.0921,23.8605,24.9811,165541.77282272,0
+ZEUS.US,D,20061025,000000,25.0366,25.4163,24.6796,25.2419,137814.67041454,0
+ZEUS.US,D,20061026,000000,25.3866,25.5313,24.6061,25.0544,117227.07502736,0
+ZEUS.US,D,20061027,000000,25.0544,25.1943,23.9725,23.9725,129929.95213807,0
+ZEUS.US,D,20061030,000000,23.9824,23.9824,22.965,23.0503,205629.90306478,0
+ZEUS.US,D,20061031,000000,23.0037,23.4618,22.5842,22.7548,234702.21767156,0
+ZEUS.US,D,20061101,000000,23.7652,24.511,23.1335,24.0945,382295.39085203,0
+ZEUS.US,D,20061102,000000,23.908,24.4138,23.5382,23.9824,222833.29145158,0
+ZEUS.US,D,20061103,000000,24.1699,24.1699,22.9164,23.1237,245266.2678908,0
+ZEUS.US,D,20061106,000000,23.2098,23.9725,23.1901,23.7375,176398.26047644,0
+ZEUS.US,D,20061107,000000,23.6621,24.7084,23.6621,24.2561,211011.7602641,0
+ZEUS.US,D,20061108,000000,24.8412,24.8412,24.0013,24.0479,145731.65764929,0
+ZEUS.US,D,20061109,000000,24.1699,24.8412,24.161,24.4534,198566.02641473,0
+ZEUS.US,D,20061110,000000,24.4237,24.7281,24.1322,24.3037,113127.90891995,0
+ZEUS.US,D,20061113,000000,24.0945,24.2164,23.5481,23.8684,97002.505420922,0
+ZEUS.US,D,20061114,000000,23.8982,24.1421,23.5481,24.0657,149227.7975987,0
+ZEUS.US,D,20061115,000000,24.1233,25.1576,23.9537,24.8026,154910.15947207,0
+ZEUS.US,D,20061116,000000,24.9166,25.0276,23.9824,24.0479,129974.32195571,0
+ZEUS.US,D,20061117,000000,23.9914,24.5586,23.5382,24.0112,132805.92304541,0
+ZEUS.US,D,20061120,000000,24.266,25.464,24.266,25.2319,262424.27805502,0
+ZEUS.US,D,20061121,000000,25.2983,26.2702,25.2419,26.2514,235890.11869851,0
+ZEUS.US,D,20061122,000000,26.289,26.5162,25.8845,26.3178,86791.396932947,0
+ZEUS.US,D,20061124,000000,26.1839,26.3645,25.9895,26.1582,69730.193643588,0
+ZEUS.US,D,20061127,000000,26.0272,26.1294,25.1853,25.7923,265706.63615578,0
+ZEUS.US,D,20061128,000000,25.6713,25.9508,24.7649,24.8412,254227.9626501,0
+ZEUS.US,D,20061129,000000,25.1209,25.3281,24.2947,24.5586,237049.78438695,0
+ZEUS.US,D,20061130,000000,24.3761,24.4734,23.7831,23.918,468249.8116794,0
+ZEUS.US,D,20061201,000000,24.0567,24.0567,22.9362,23.2962,251289.47063608,0
+ZEUS.US,D,20061204,000000,23.2862,23.7375,23.1435,23.4816,315063.01626086,0
+ZEUS.US,D,20061205,000000,23.5282,23.6245,22.604,22.8301,378736.72979593,0
+ZEUS.US,D,20061206,000000,22.7081,23.4518,22.5842,23.3815,334054.30661776,0
+ZEUS.US,D,20061207,000000,23.5481,24.1987,23.3448,24.0657,612528.35780083,0
+ZEUS.US,D,20061208,000000,24.0747,24.0945,23.4261,24.0112,333893.97023127,0
+ZEUS.US,D,20061211,000000,24.0112,24.0846,23.2585,23.3715,224718.00029654,0
+ZEUS.US,D,20061212,000000,23.1435,23.1435,22.3997,22.8489,382901.44222487,0
+ZEUS.US,D,20061213,000000,22.9263,23.2001,22.8123,23.1534,185707.85494228,0
+ZEUS.US,D,20061214,000000,23.1534,23.4341,22.9263,23.2862,219159.67223158,0
+ZEUS.US,D,20061215,000000,23.4995,23.7187,23.2098,23.2685,196651.06542138,0
+ZEUS.US,D,20061218,000000,23.3538,23.4905,21.9832,22.0329,177550.86733026,0
+ZEUS.US,D,20061219,000000,21.9455,22.0329,21.2752,21.4666,360786.11334379,0
+ZEUS.US,D,20061220,000000,21.4765,21.7382,20.7753,20.947,292360.79570094,0
+ZEUS.US,D,20061221,000000,20.9093,20.9093,19.5457,19.6727,372317.22390669,0
+ZEUS.US,D,20061222,000000,19.7203,20.4799,19.6904,20.3431,223240.68704996,0
+ZEUS.US,D,20061226,000000,20.6296,20.6296,19.866,20.1566,142731.65293353,0
+ZEUS.US,D,20061227,000000,20.2309,20.9003,20.1744,20.815,200814.76944537,0
+ZEUS.US,D,20061228,000000,20.8806,21.0333,20.5741,20.6851,134611.97630454,0
+ZEUS.US,D,20061229,000000,20.7586,20.8626,20.3163,20.4987,112383.70606945,0
+ZEUS.US,D,20070103,000000,20.7753,20.8537,19.519,19.9602,289373.90024948,0
+ZEUS.US,D,20070104,000000,19.8828,20.4501,19.6567,20.2687,241503.90903551,0
+ZEUS.US,D,20070105,000000,20.1367,20.4699,19.874,20.0435,160350.50415829,0
+ZEUS.US,D,20070108,000000,20.1566,20.1566,19.8264,19.8561,132038.52688115,0
+ZEUS.US,D,20070109,000000,20.0158,20.0624,19.385,19.874,168990.51773967,0
+ZEUS.US,D,20070110,000000,19.8164,20.1179,19.7301,20.1179,159958.23463412,0
+ZEUS.US,D,20070111,000000,20.1278,20.4402,19.9602,20.1179,212703.86376428,0
+ZEUS.US,D,20070112,000000,20.1467,20.4898,20.0158,20.3916,217657.14886134,0
+ZEUS.US,D,20070116,000000,20.4303,20.5741,20.3618,20.4799,132410.62830639,0
+ZEUS.US,D,20070117,000000,20.6494,20.705,20.3817,20.4799,258409.81796311,0
+ZEUS.US,D,20070118,000000,20.4402,20.7139,20.1744,20.4006,125322.54993764,0
+ZEUS.US,D,20070119,000000,20.4006,20.9946,20.4006,20.947,116770.26758661,0
+ZEUS.US,D,20070122,000000,20.9569,21.9366,20.9003,21.8425,430387.23115423,0
+ZEUS.US,D,20070123,000000,21.7105,23.7275,21.5717,23.5848,571609.30188289,0
+ZEUS.US,D,20070124,000000,23.5481,24.1987,23.1435,24.0013,277141.94824878,0
+ZEUS.US,D,20070125,000000,23.9537,24.6429,23.6145,23.8128,309078.13290355,0
+ZEUS.US,D,20070126,000000,23.7831,23.7831,22.9748,23.4995,172262.79179096,0
+ZEUS.US,D,20070129,000000,23.3616,23.793,23.1624,23.2962,109178.99514957,0
+ZEUS.US,D,20070130,000000,23.3259,23.6245,23.2188,23.4261,147732.33306309,0
+ZEUS.US,D,20070131,000000,23.2764,24.7084,23.0037,24.5209,469029.30870303,0
+ZEUS.US,D,20070201,000000,24.6597,25.6713,24.4822,25.6445,395945.16020748,0
+ZEUS.US,D,20070202,000000,25.6792,25.9033,25.2596,25.6792,190192.23173923,0
+ZEUS.US,D,20070205,000000,25.7833,25.7833,25.2686,25.4065,254463.92940757,0
+ZEUS.US,D,20070206,000000,25.587,25.6445,25.3083,25.4937,146942.75198999,0
+ZEUS.US,D,20070207,000000,25.5949,25.5949,25.2131,25.454,213369.41102894,0
+ZEUS.US,D,20070208,000000,25.5126,25.7645,25.102,25.5413,90464.007747998,0
+ZEUS.US,D,20070209,000000,25.464,25.5949,25.0078,25.223,153937.04869872,0
+ZEUS.US,D,20070212,000000,25.1576,25.4937,25.1109,25.3866,162593.19675925,0
+ZEUS.US,D,20070213,000000,25.5036,25.8933,25.4163,25.6048,136132.65096382,0
+ZEUS.US,D,20070214,000000,25.7556,26.4625,25.338,26.4625,172320.27087291,0
+ZEUS.US,D,20070215,000000,24.8888,26.3743,24.5308,26.0173,241957.69126142,0
+ZEUS.US,D,20070216,000000,26.0173,26.7829,25.689,26.6699,228844.39333751,0
+ZEUS.US,D,20070220,000000,26.6509,26.7552,25.6147,26.4715,294385.67283345,0
+ZEUS.US,D,20070221,000000,26.2415,27.1746,26.2127,27.1091,164020.08975851,0
+ZEUS.US,D,20070222,000000,27.1746,27.1746,26.3842,26.6322,148874.85586744,0
+ZEUS.US,D,20070223,000000,26.5162,27.2222,26.5162,26.8285,114286.56620345,0
+ZEUS.US,D,20070226,000000,26.7919,27.2311,26.6609,26.7085,123238.17691328,0
+ZEUS.US,D,20070227,000000,25.9797,25.9797,23.1068,24.8888,320131.25952182,0
+ZEUS.US,D,20070228,000000,24.8501,27.5167,23.6532,27.1379,695728.82471939,0
+ZEUS.US,D,20070301,000000,26.7085,27.4116,25.5036,26.6322,338282.54855832,0
+ZEUS.US,D,20070302,000000,26.5162,26.8562,25.5493,25.5493,186379.45263662,0
+ZEUS.US,D,20070305,000000,25.4442,26.0173,24.9811,25.0921,289689.53099772,0
+ZEUS.US,D,20070306,000000,25.4253,26.8939,25.2419,26.8752,247047.11102627,0
+ZEUS.US,D,20070307,000000,26.7452,27.0734,26.4625,26.6509,199201.32153101,0
+ZEUS.US,D,20070308,000000,27.2886,27.8014,26.9306,27.2886,167556.56590578,0
+ZEUS.US,D,20070309,000000,27.5931,28.1732,27.1577,27.7528,304908.37844989,0
+ZEUS.US,D,20070312,000000,27.8479,28.2713,26.9029,27.2698,174940.10692385,0
+ZEUS.US,D,20070313,000000,27.1836,27.3739,25.7179,25.7923,194275.2633675,0
+ZEUS.US,D,20070314,000000,26.055,26.7264,25.933,26.6232,187756.9337935,0
+ZEUS.US,D,20070315,000000,26.4962,27.0536,26.4139,26.5162,71536.24690272,0
+ZEUS.US,D,20070316,000000,26.4625,26.5439,25.9132,26.3178,152521.24815388,0
+ZEUS.US,D,20070319,000000,26.4139,26.6986,26.2028,26.6035,115125.55911892,0
+ZEUS.US,D,20070320,000000,26.7362,28.1633,26.6886,27.5445,202273.93140292,0
+ZEUS.US,D,20070321,000000,28.088,28.903,27.9134,28.903,319168.23279794,0
+ZEUS.US,D,20070322,000000,29.0994,29.1827,28.675,28.7514,127608.6039513,0
+ZEUS.US,D,20070323,000000,28.8833,29.1827,28.7226,28.7693,101552.4285394,0
+ZEUS.US,D,20070326,000000,28.7226,29.2382,28.202,28.562,113131.94253975,0
+ZEUS.US,D,20070327,000000,28.3715,28.5074,27.8856,28.0314,76779.952624374,0
+ZEUS.US,D,20070328,000000,27.8758,28.0036,27.3641,27.4968,63028.334369336,0
+ZEUS.US,D,20070329,000000,27.7815,28.5997,27.7815,28.5718,324240.5096787,0
+ZEUS.US,D,20070330,000000,28.5718,29.0429,28.3815,28.5718,243942.23219608,0
+ZEUS.US,D,20070402,000000,28.5817,29.0717,28.5352,28.9864,118090.26966154,0
+ZEUS.US,D,20070403,000000,29.0052,29.4991,29.0052,29.0904,116646.2337782,0
+ZEUS.US,D,20070404,000000,29.1272,29.9563,28.913,29.1629,124199.18682727,0
+ZEUS.US,D,20070405,000000,29.3166,29.4991,29.1351,29.3841,76902.978027843,0
+ZEUS.US,D,20070409,000000,29.5328,30.1743,29.3841,29.8502,122120.8642326,0
+ZEUS.US,D,20070410,000000,29.8223,29.9959,29.5427,29.6269,72163.474779425,0
+ZEUS.US,D,20070411,000000,29.7182,29.9473,29.3642,29.7182,139974.67380988,0
+ZEUS.US,D,20070412,000000,29.7738,30.1933,29.4991,29.7093,67762.795593022,0
+ZEUS.US,D,20070413,000000,29.6349,29.8502,29.4703,29.8402,40350.315528128,0
+ZEUS.US,D,20070416,000000,30.0792,30.3638,29.9086,30.3638,92296.279535737,0
+ZEUS.US,D,20070417,000000,29.6269,29.8986,29.033,29.3067,311545.69980756,0
+ZEUS.US,D,20070418,000000,29.0904,29.1629,28.4102,28.5997,135180.71669435,0
+ZEUS.US,D,20070419,000000,28.2713,29.023,28.0502,28.6174,127908.10022039,0
+ZEUS.US,D,20070420,000000,29.0816,29.1351,28.7127,28.913,104793.44203736,0
+ZEUS.US,D,20070423,000000,28.6363,30.5135,28.6363,30.4758,224559.68071995,0
+ZEUS.US,D,20070424,000000,29.5328,30.1933,28.903,29.145,277181.27604169,0
+ZEUS.US,D,20070425,000000,29.5159,30.3916,29.3741,29.9275,266628.31827686,0
+ZEUS.US,D,20070426,000000,29.986,30.3638,29.3354,29.8899,172471.53161488,0
+ZEUS.US,D,20070427,000000,29.8223,32.1051,29.0429,31.287,327416.98526009,0
+ZEUS.US,D,20070430,000000,31.287,31.9634,30.4193,30.6792,268309.32932263,0
+ZEUS.US,D,20070501,000000,31.2008,31.2008,29.5427,30.0792,195610.39151663,0
+ZEUS.US,D,20070502,000000,30.0416,30.8992,30.0416,30.1933,167531.35578212,0
+ZEUS.US,D,20070503,000000,30.5403,30.699,30.0137,30.222,129638.52310854,0
+ZEUS.US,D,20070504,000000,30.5304,30.7367,29.9473,30.1546,179783.47588175,0
+ZEUS.US,D,20070507,000000,30.4758,31.4665,30.4758,31.4665,194812.74320397,0
+ZEUS.US,D,20070508,000000,31.7928,32.2361,30.9935,32.2171,235178.18480629,0
+ZEUS.US,D,20070509,000000,32.1051,32.2548,31.2474,31.3555,213590.25171223,0
+ZEUS.US,D,20070510,000000,31.1322,31.2772,30.3251,30.5215,135899.70942119,0
+ZEUS.US,D,20070511,000000,30.2696,31.0114,29.9563,30.8605,136726.60147729,0
+ZEUS.US,D,20070514,000000,30.7555,31.2375,30.1933,30.2031,79626.679788264,0
+ZEUS.US,D,20070515,000000,30.222,31.1245,29.9563,30.1743,148582.41843296,0
+ZEUS.US,D,20070516,000000,30.2696,30.5681,29.2869,29.3741,235141.88222823,0
+ZEUS.US,D,20070517,000000,29.267,29.6796,28.9864,29.5079,229969.77325777,0
+ZEUS.US,D,20070518,000000,29.5903,30.2508,29.4118,30.0326,119628.08720492,0
+ZEUS.US,D,20070521,000000,30.3063,30.9479,30.0513,30.7465,157677.22264519,0
+ZEUS.US,D,20070522,000000,30.4193,30.8021,29.7649,30.0703,198224.17713788,0
+ZEUS.US,D,20070523,000000,30.1268,30.8705,29.9563,30.0326,65349.682556114,0
+ZEUS.US,D,20070524,000000,29.976,30.5036,28.9597,29.1084,189995.59277467,0
+ZEUS.US,D,20070525,000000,29.0816,30.0891,29.0816,29.8899,145422.07733072,0
+ZEUS.US,D,20070529,000000,29.9662,30.8805,29.9563,30.7655,147088.97070724,0
+ZEUS.US,D,20070530,000000,30.3539,31.3356,30.2408,31.1612,104589.74423817,0
+ZEUS.US,D,20070531,000000,31.2196,31.9444,30.8705,30.9291,121927.25048286,0
+ZEUS.US,D,20070601,000000,31.1155,31.7352,31.1155,31.4764,144507.45404427,0
+ZEUS.US,D,20070604,000000,31.2097,31.4487,30.9379,31.3912,114382.36467337,0
+ZEUS.US,D,20070605,000000,31.2097,31.8504,30.9578,31.2969,123270.44587157,0
+ZEUS.US,D,20070606,000000,30.9756,31.0114,30.2884,30.3727,125050.28060209,0
+ZEUS.US,D,20070607,000000,30.222,30.8895,29.3741,29.737,104505.03822267,0
+ZEUS.US,D,20070608,000000,29.6449,30.6603,29.6349,30.1456,99592.089323462,0
+ZEUS.US,D,20070611,000000,29.8124,30.1546,29.4406,29.4604,129618.35500961,0
+ZEUS.US,D,20070612,000000,29.2382,29.4118,28.6095,28.788,104591.76104807,0
+ZEUS.US,D,20070613,000000,28.903,29.8502,28.8743,29.5249,138009.29256921,0
+ZEUS.US,D,20070614,000000,29.5992,30.4193,29.5992,29.7093,90185.687982771,0
+ZEUS.US,D,20070615,000000,30.1833,30.4005,29.8986,29.976,113156.14425845,0
+ZEUS.US,D,20070618,000000,30.0703,30.0703,29.6082,29.6616,119793.46561614,0
+ZEUS.US,D,20070619,000000,29.6269,30.1933,29.5992,29.8986,177308.85014311,0
+ZEUS.US,D,20070620,000000,29.9373,30.1367,28.9308,29.0527,183432.89338303,0
+ZEUS.US,D,20070621,000000,28.8544,29.2472,28.202,29.1827,180244.31694229,0
+ZEUS.US,D,20070622,000000,29.4406,30.4957,29.0429,29.3067,262324.44596532,0
+ZEUS.US,D,20070625,000000,29.5427,30.099,29.0816,29.0904,125094.65041974,0
+ZEUS.US,D,20070626,000000,29.2006,29.2104,28.2317,28.3913,159158.56951156,0
+ZEUS.US,D,20070627,000000,28.2892,28.2982,26.7362,27.0149,486002.78076205,0
+ZEUS.US,D,20070628,000000,27.0149,27.2599,26.5439,26.8464,321626.72405745,0
+ZEUS.US,D,20070629,000000,26.8939,27.3264,26.3079,26.4239,189035.59126563,0
+ZEUS.US,D,20070702,000000,26.4785,27.4017,26.4785,27.0437,207840.32670744,0
+ZEUS.US,D,20070703,000000,27.2024,27.2024,26.6412,26.7452,95818.638013764,0
+ZEUS.US,D,20070705,000000,26.7362,27.1478,26.7264,26.9306,110362.86255673,0
+ZEUS.US,D,20070706,000000,26.9406,27.4116,26.8752,27.1667,101998.14352574,0
+ZEUS.US,D,20070709,000000,27.3838,28.1435,27.3739,27.8311,179322.63482121,0
+ZEUS.US,D,20070710,000000,27.6981,27.96,27.2976,27.3739,104081.50814515,0
+ZEUS.US,D,20070711,000000,27.4791,27.9134,27.3739,27.8014,106043.86417099,0
+ZEUS.US,D,20070712,000000,28.1167,28.4003,27.9421,28.4003,228109.26613153,0
+ZEUS.US,D,20070713,000000,28.3715,28.8931,28.0502,28.4102,124369.60726322,0
+ZEUS.US,D,20070716,000000,28.2218,28.553,27.9134,28.2515,84849.209006042,0
+ZEUS.US,D,20070717,000000,28.2793,28.6095,27.9421,28.1732,76534.910222381,0
+ZEUS.US,D,20070718,000000,27.9134,28.5074,27.5644,28.4578,124880.86857108,0
+ZEUS.US,D,20070719,000000,28.6363,29.1183,28.3715,28.3715,123885.57288892,0
+ZEUS.US,D,20070720,000000,28.3438,28.3438,27.3838,27.9511,138366.26792025,0
+ZEUS.US,D,20070723,000000,28.0314,28.3815,27.8112,28.1167,74885.159729953,0
+ZEUS.US,D,20070724,000000,27.8658,28.1831,27.0239,27.1836,108874.45685574,0
+ZEUS.US,D,20070725,000000,27.4493,27.6515,26.6322,27.1746,113052.27854897,0
+ZEUS.US,D,20070726,000000,26.7829,26.9683,24.5963,25.2498,239896.51155083,0
+ZEUS.US,D,20070727,000000,25.1109,25.8299,24.8601,24.9076,229142.88120166,0
+ZEUS.US,D,20070730,000000,24.8987,25.578,24.4734,25.5313,78503.316677894,0
+ZEUS.US,D,20070731,000000,25.689,26.055,24.1233,24.2164,145759.89298779,0
+ZEUS.US,D,20070801,000000,24.1987,24.634,23.6343,24.4337,217016.81172034,0
+ZEUS.US,D,20070802,000000,24.6429,25.1674,23.7831,25.0177,190127.69382266,0
+ZEUS.US,D,20070803,000000,24.8799,24.9256,21.4487,22.6239,735062.66806147,0
+ZEUS.US,D,20070806,000000,22.7646,24.9889,22.4364,23.0781,596409.00473148,0
+ZEUS.US,D,20070807,000000,22.9551,23.8882,22.8886,23.3815,204962.3389902,0
+ZEUS.US,D,20070808,000000,23.5481,25.2498,22.5941,23.672,638309.23866233,0
+ZEUS.US,D,20070809,000000,23.088,24.8124,22.0229,24.3761,484528.4927303,0
+ZEUS.US,D,20070810,000000,23.8515,25.2596,22.8301,24.394,240212.14229909,0
+ZEUS.US,D,20070813,000000,24.3217,24.9434,22.5316,22.5673,380984.46442162,0
+ZEUS.US,D,20070814,000000,22.5941,23.4816,21.9366,21.9366,179098.76892309,0
+ZEUS.US,D,20070815,000000,21.9178,22.5217,21.2663,21.2752,152597.88692981,0
+ZEUS.US,D,20070816,000000,21.1919,21.5985,20.0811,21.5807,189688.029266,0
+ZEUS.US,D,20070817,000000,22.604,22.6982,21.2018,21.9178,189560.97024275,0
+ZEUS.US,D,20070820,000000,22.0616,22.4066,21.5142,22.2222,157511.84423397,0
+ZEUS.US,D,20070821,000000,22.1746,22.7181,21.5717,22.3065,105498.31709494,0
+ZEUS.US,D,20070822,000000,22.5941,23.2388,22.4066,22.8401,198516.61457236,0
+ZEUS.US,D,20070823,000000,23.3815,23.3815,22.6794,22.8787,156870.49868801,0
+ZEUS.US,D,20070824,000000,22.9551,23.5481,22.3253,23.1237,142254.67739385,0
+ZEUS.US,D,20070827,000000,23.0037,23.1068,22.5842,22.6606,116805.56175974,0
+ZEUS.US,D,20070828,000000,22.5217,22.6982,21.9455,22.3899,185668.52714936,0
+ZEUS.US,D,20070829,000000,22.6516,23.3538,22.2322,22.8211,109609.58406172,0
+ZEUS.US,D,20070830,000000,22.5217,22.9848,21.8524,22.1836,149574.68890029,0
+ZEUS.US,D,20070831,000000,22.5842,23.1534,22.2222,22.5217,83116.769308003,0
+ZEUS.US,D,20070904,000000,22.6516,22.7369,22.1836,22.4662,106463.36062872,0
+ZEUS.US,D,20070905,000000,22.3065,22.3065,21.5627,22.0795,92760.145811115,0
+ZEUS.US,D,20070906,000000,22.4265,23.3161,22.2709,22.5504,155411.33673047,0
+ZEUS.US,D,20070907,000000,22.1935,23.0404,21.3436,21.6619,189286.6840973,0
+ZEUS.US,D,20070910,000000,21.7572,21.9733,21.2018,21.3337,142908.12379917,0
+ZEUS.US,D,20070911,000000,21.3624,21.9932,21.163,21.8425,144425.77324361,0
+ZEUS.US,D,20070912,000000,21.6917,22.1279,21.0887,21.4765,100322.17450471,0
+ZEUS.US,D,20070913,000000,21.6352,22.3065,21.4398,22.0229,94565.190665299,0
+ZEUS.US,D,20070914,000000,21.8782,22.5029,21.6917,22.4662,108672.77586645,0
+ZEUS.US,D,20070917,000000,22.4929,22.5594,21.9932,22.2033,85302.991231954,0
+ZEUS.US,D,20070918,000000,22.2807,24.6429,21.7195,24.3761,247627.95227544,0
+ZEUS.US,D,20070919,000000,24.5774,25.1674,23.918,24.9811,418746.20445215,0
+ZEUS.US,D,20070920,000000,24.8501,25.7645,24.7946,24.9076,166044.96689101,0
+ZEUS.US,D,20070921,000000,25.1298,25.338,24.8501,24.9256,192419.79826599,0
+ZEUS.US,D,20070924,000000,25.1476,25.2686,24.6697,24.7451,209870.24586469,0
+ZEUS.US,D,20070925,000000,24.1987,25.0544,23.5481,24.8214,273452.19454964,0
+ZEUS.US,D,20070926,000000,24.8888,25.8646,24.5487,25.6623,257404.43823148,0
+ZEUS.US,D,20070927,000000,25.7179,26.0084,25.1209,25.9985,251662.58046627,0
+ZEUS.US,D,20070928,000000,25.811,25.9797,24.9632,25.0366,230808.76617323,0
+ZEUS.US,D,20071001,000000,25.1576,25.689,24.6498,25.4937,133366.59619564,0
+ZEUS.US,D,20071002,000000,25.4739,25.6346,24.7281,25.4839,201797.96426818,0
+ZEUS.US,D,20071003,000000,25.2498,25.5226,24.7281,25.1576,184840.62668831,0
+ZEUS.US,D,20071004,000000,25.2032,25.2032,24.3761,25.102,193739.80034092,0
+ZEUS.US,D,20071005,000000,25.3182,26.4785,24.9721,25.811,265302.26577225,0
+ZEUS.US,D,20071008,000000,25.8646,26.4865,25.5126,25.6346,250733.83951057,0
+ZEUS.US,D,20071009,000000,25.464,26.7739,25.464,26.3743,127178.01503914,0
+ZEUS.US,D,20071010,000000,26.2612,26.3942,25.4739,25.9231,165183.78906673,0
+ZEUS.US,D,20071011,000000,26.1661,26.2514,24.9434,25.568,106571.25995799,0
+ZEUS.US,D,20071012,000000,25.454,25.454,24.151,24.8799,152167.29801767,0
+ZEUS.US,D,20071015,000000,24.8412,25.1109,24.0112,24.4337,136171.97875673,0
+ZEUS.US,D,20071016,000000,24.276,24.9344,23.672,24.4436,163443.28212912,0
+ZEUS.US,D,20071017,000000,24.8026,24.9533,23.7732,24.6429,172428.17020218,0
+ZEUS.US,D,20071018,000000,24.384,25.9033,23.6245,25.698,176415.40336054,0
+ZEUS.US,D,20071019,000000,25.689,25.8011,24.5487,25.1674,110726.8967424,0
+ZEUS.US,D,20071022,000000,24.9256,24.9811,23.8416,24.8601,110532.27458773,0
+ZEUS.US,D,20071023,000000,25.0078,25.3866,24.4822,24.8987,73661.964529883,0
+ZEUS.US,D,20071024,000000,24.6984,24.8799,23.4995,24.1987,195036.60910208,0
+ZEUS.US,D,20071025,000000,24.2859,24.2859,22.8401,22.8401,195994.59380123,0
+ZEUS.US,D,20071026,000000,23.1901,24.4822,23.1068,24.4534,144884.59749425,0
+ZEUS.US,D,20071029,000000,24.6498,25.3866,24.3484,24.8888,155061.42021404,0
+ZEUS.US,D,20071030,000000,24.5397,24.7847,23.7465,23.803,114003.2044135,0
+ZEUS.US,D,20071031,000000,24.0567,24.6429,23.2685,23.9914,154459.402461,0
+ZEUS.US,D,20071101,000000,23.5758,23.8982,21.2018,22.604,616091.05247671,0
+ZEUS.US,D,20071102,000000,22.8787,22.9263,21.8235,22.3799,135766.59996825,0
+ZEUS.US,D,20071105,000000,21.8524,22.6516,21.7294,22.2222,249116.35797643,0
+ZEUS.US,D,20071106,000000,22.2609,23.0116,21.6619,22.6239,130801.21401182,0
+ZEUS.US,D,20071107,000000,22.2609,22.5504,21.8524,22.0427,177175.74069017,0
+ZEUS.US,D,20071108,000000,22.2519,23.2962,22.1279,23.0781,231367.42251358,0
+ZEUS.US,D,20071109,000000,22.8489,23.5659,22.2033,22.5673,199621.82639369,0
+ZEUS.US,D,20071112,000000,22.5217,22.6982,21.9267,22.1379,180133.39239818,0
+ZEUS.US,D,20071113,000000,22.3799,23.3815,21.776,22.0129,274038.07782353,0
+ZEUS.US,D,20071114,000000,22.2222,22.6417,21.9366,22.4364,188621.13683263,0
+ZEUS.US,D,20071115,000000,22.2886,22.4662,21.9267,22.3343,174613.38372119,0
+ZEUS.US,D,20071116,000000,22.4265,22.8123,22.1379,22.6328,200650.39943909,0
+ZEUS.US,D,20071119,000000,22.7646,22.9461,21.7382,22.3899,167887.32272822,0
+ZEUS.US,D,20071120,000000,22.5217,23.8317,22.5217,23.0781,192309.88212682,0
+ZEUS.US,D,20071121,000000,22.8301,23.2001,22.3709,22.7845,52314.031813072,0
+ZEUS.US,D,20071123,000000,23.1435,23.6998,22.7548,22.9263,46558.05637861,0
+ZEUS.US,D,20071126,000000,22.6694,23.3161,22.5416,22.5842,68959.772264484,0
+ZEUS.US,D,20071127,000000,22.6982,24.5864,22.2033,24.384,373694.70506358,0
+ZEUS.US,D,20071128,000000,24.5963,24.7649,23.2388,23.3061,219073.95781113,0
+ZEUS.US,D,20071129,000000,23.3448,23.908,22.9938,23.4072,309096.28419258,0
+ZEUS.US,D,20071130,000000,27.5841,27.8955,24.0747,24.0945,625253.41982036,0
+ZEUS.US,D,20071203,000000,24.2363,25.7556,23.9914,24.5397,404136.43358766,0
+ZEUS.US,D,20071204,000000,24.3671,25.0177,24.1322,24.3671,245544.58765602,0
+ZEUS.US,D,20071205,000000,24.6894,26.7919,24.404,26.7185,385773.37951242,0
+ZEUS.US,D,20071206,000000,26.6986,29.4892,26.1938,28.6274,678993.33622774,0
+ZEUS.US,D,20071207,000000,27.6794,28.6274,27.6328,28.5997,311299.64900062,0
+ZEUS.US,D,20071210,000000,28.5897,30.6058,28.2218,30.4193,422618.47944661,0
+ZEUS.US,D,20071211,000000,30.4193,30.4193,28.5817,29.0617,466901.57426598,0
+ZEUS.US,D,20071212,000000,29.4991,30.2973,28.3913,28.6551,280551.3653728,0
+ZEUS.US,D,20071213,000000,28.3815,29.4991,28.3527,29.2294,285091.20444182,0
+ZEUS.US,D,20071214,000000,28.788,29.3166,28.553,28.806,188895.42297807,0
+ZEUS.US,D,20071217,000000,28.5163,29.0994,27.96,27.9778,283673.38708708,0
+ZEUS.US,D,20071218,000000,28.3815,28.9497,28.0691,28.5817,283515.06751048,0
+ZEUS.US,D,20071219,000000,28.324,29.1183,28.2118,28.439,161990.17060125,0
+ZEUS.US,D,20071220,000000,28.7514,28.9497,28.1167,28.9497,222436.98830762,0
+ZEUS.US,D,20071221,000000,29.4892,29.7093,28.8833,29.2967,252963.42284722,0
+ZEUS.US,D,20071224,000000,28.8833,29.6349,28.6937,29.4991,49609.489746634,0
+ZEUS.US,D,20071226,000000,29.5249,30.2884,29.3642,30.0513,152047.29782904,0
+ZEUS.US,D,20071227,000000,30.0513,30.2973,28.8446,29.0994,102824.02717691,0
+ZEUS.US,D,20071228,000000,29.4991,30.1179,29.2294,29.3939,82575.255851748,0
+ZEUS.US,D,20071231,000000,29.1272,29.5903,28.9407,29.2294,106677.14247738,0
+ZEUS.US,D,20080102,000000,29.0527,30.9678,29.0527,29.6796,222880.68648407,0
+ZEUS.US,D,20080103,000000,29.6796,30.9678,29.6796,30.4382,373469.83076051,0
+ZEUS.US,D,20080104,000000,29.7272,30.212,28.5897,28.5897,172703.46475257,0
+ZEUS.US,D,20080107,000000,28.8347,28.9497,27.2886,27.5644,394573.72948027,0
+ZEUS.US,D,20080108,000000,27.6417,28.3913,26.9495,27.3541,307184.34841407,0
+ZEUS.US,D,20080109,000000,27.2024,27.4294,25.6445,27.1191,271970.84768326,0
+ZEUS.US,D,20080110,000000,27.0992,28.6937,26.3942,28.0691,408483.66731191,0
+ZEUS.US,D,20080111,000000,28.0215,28.0502,26.6609,27.0338,319154.11512869,0
+ZEUS.US,D,20080114,000000,27.4294,28.7603,27.3074,28.3616,279698.25478809,0
+ZEUS.US,D,20080115,000000,27.9134,28.5718,27.3264,28.1167,182805.66550633,0
+ZEUS.US,D,20080116,000000,28.3616,29.7836,26.8106,28.5997,524863.68218424,0
+ZEUS.US,D,20080117,000000,28.553,29.4306,27.5644,27.7815,494944.30742241,0
+ZEUS.US,D,20080118,000000,27.8311,29.0994,27.8311,28.1335,397033.22914472,0
+ZEUS.US,D,20080122,000000,26.7362,27.968,24.7281,27.5445,284118.09366847,0
+ZEUS.US,D,20080123,000000,26.175,27.8479,25.4343,27.4493,411976.78204649,0
+ZEUS.US,D,20080124,000000,27.7241,29.7093,27.7241,28.9864,309136.62039044,0
+ZEUS.US,D,20080125,000000,29.4703,29.9373,28.3913,28.6453,222329.08897834,0
+ZEUS.US,D,20080128,000000,28.6453,30.7922,27.8014,30.212,285981.62600955,0
+ZEUS.US,D,20080129,000000,30.344,31.3912,29.5823,30.7367,346119.8718023,0
+ZEUS.US,D,20080130,000000,30.6514,31.9167,30.4193,30.8992,295813.57423765,0
+ZEUS.US,D,20080131,000000,30.212,31.41,30.212,31.1512,333018.67473773,0
+ZEUS.US,D,20080201,000000,31.3356,32.8677,30.5135,32.5781,253165.10383651,0
+ZEUS.US,D,20080204,000000,32.5781,33.312,31.9733,32.7745,202610.73865504,0
+ZEUS.US,D,20080205,000000,32.5405,32.7081,31.7442,31.7928,195771.73630806,0
+ZEUS.US,D,20080206,000000,32.1141,32.5405,31.3455,31.4299,201947.20820026,0
+ZEUS.US,D,20080207,000000,31.2969,32.83,31.2969,32.3987,198435.94217665,0
+ZEUS.US,D,20080208,000000,32.2548,32.7745,32.0397,32.6803,196771.06561002,0
+ZEUS.US,D,20080211,000000,33.19,33.5747,32.7279,33.1326,227202.71008465,0
+ZEUS.US,D,20080212,000000,33.7543,33.7543,32.5216,32.5781,270047.81945034,0
+ZEUS.US,D,20080213,000000,32.6615,33.9695,32.6615,33.5272,285513.72611438,0
+ZEUS.US,D,20080214,000000,33.2554,34.7738,32.5951,34.0459,287407.51060386,0
+ZEUS.US,D,20080215,000000,33.7067,35.2884,33.19,35.0643,222703.20721349,0
+ZEUS.US,D,20080219,000000,35.1396,37.5493,35.1396,36.8294,450021.88386698,0
+ZEUS.US,D,20080220,000000,37.3818,37.3818,35.81,36.1957,387577.41596165,0
+ZEUS.US,D,20080221,000000,34.7539,36.8096,34.2065,35.7049,352993.15991745,0
+ZEUS.US,D,20080222,000000,35.7425,37.2966,34.7261,36.4834,392690.02904027,0
+ZEUS.US,D,20080225,000000,36.8195,39.382,36.6757,39.2511,539019.67082281,0
+ZEUS.US,D,20080226,000000,38.7196,38.7196,37.3719,37.9382,330640.85587395,0
+ZEUS.US,D,20080227,000000,38.1087,39.6289,37.5782,39.4098,237284.74273947,0
+ZEUS.US,D,20080228,000000,39.5922,40.2298,38.2792,38.9279,288353.39444365,0
+ZEUS.US,D,20080229,000000,38.5401,39.4841,37.8836,38.071,216513.61765205,0
+ZEUS.US,D,20080303,000000,38.0234,39.7161,37.7477,39.503,346952.81428808,0
+ZEUS.US,D,20080304,000000,39.744,39.9542,38.6244,39.5506,274309.33875414,0
+ZEUS.US,D,20080305,000000,39.7161,39.7161,38.7295,39.3443,131810.62736324,0
+ZEUS.US,D,20080306,000000,39.0499,39.6577,38.1752,38.1752,143167.28387041,0
+ZEUS.US,D,20080307,000000,37.9758,38.9279,36.7411,37.0903,206317.63523826,0
+ZEUS.US,D,20080310,000000,37.1359,37.948,36.2434,36.7035,170417.41073891,0
+ZEUS.US,D,20080311,000000,37.9758,38.8693,37.4303,38.7562,231299.85938216,0
+ZEUS.US,D,20080312,000000,38.9357,39.3731,38.4359,38.9456,119848.92788819,0
+ZEUS.US,D,20080313,000000,38.4192,39.8204,38.0988,39.8204,327540.01066356,0
+ZEUS.US,D,20080314,000000,40.097,40.9816,38.7295,39.4098,187416.09292159,0
+ZEUS.US,D,20080317,000000,38.4459,41.057,38.4459,40.3518,233704.9051795,0
+ZEUS.US,D,20080318,000000,41.1789,41.9792,39.9442,41.5012,169504.80426236,0
+ZEUS.US,D,20080319,000000,41.8076,42.121,38.4092,38.4558,202973.76443577,0
+ZEUS.US,D,20080320,000000,37.8836,37.8836,35.9597,37.4939,383527.66169662,0
+ZEUS.US,D,20080324,000000,36.8493,39.5853,36.8294,39.1629,210911.92817439,0
+ZEUS.US,D,20080325,000000,39.2511,39.3186,38.7295,39.1826,149942.75670575,0
+ZEUS.US,D,20080326,000000,39.1916,41.1977,39.1529,40.8567,252620.56516542,0
+ZEUS.US,D,20080327,000000,41.0291,42.2936,40.8567,41.8274,250341.56998639,0
+ZEUS.US,D,20080328,000000,41.8076,41.8076,40.4272,41.2552,297603.49301764,0
+ZEUS.US,D,20080331,000000,41.9127,42.1983,41.1333,41.5776,247736.86000966,0
+ZEUS.US,D,20080401,000000,42.3877,42.471,41.2552,42.349,248957.02999489,0
+ZEUS.US,D,20080402,000000,42.2559,43.5282,42.1507,43.3745,148552.16628457,0
+ZEUS.US,D,20080403,000000,42.8469,44.4662,42.7447,43.4994,191441.64546792,0
+ZEUS.US,D,20080404,000000,43.8951,44.4187,43.4012,44.1459,141733.33203653,0
+ZEUS.US,D,20080407,000000,44.2581,45.1485,42.9877,43.6689,157231.50765885,0
+ZEUS.US,D,20080408,000000,43.1762,44.3334,42.9956,43.4994,136810.29908785,0
+ZEUS.US,D,20080409,000000,43.7919,44.1757,42.1309,42.837,216428.91163655,0
+ZEUS.US,D,20080410,000000,42.9123,43.6957,42.3123,43.4597,127643.89812442,0
+ZEUS.US,D,20080411,000000,42.8469,42.9123,41.7173,42.0546,131263.0634773,0
+ZEUS.US,D,20080414,000000,42.1309,42.3689,41.2741,41.7451,123035.48751905,0
+ZEUS.US,D,20080415,000000,41.9226,42.2657,40.802,41.3802,174100.10560343,0
+ZEUS.US,D,20080416,000000,41.7074,43.784,41.7074,43.0422,172078.25368576,0
+ZEUS.US,D,20080417,000000,43.0332,44.025,42.471,43.7056,128296.33612478,0
+ZEUS.US,D,20080418,000000,44.2054,44.5248,42.9689,44.4474,194727.02878351,0
+ZEUS.US,D,20080421,000000,43.9674,45.4203,43.3466,45.1197,181374.73888728,0
+ZEUS.US,D,20080422,000000,45.1574,45.9002,42.8835,43.9119,267771.84948616,0
+ZEUS.US,D,20080423,000000,44.0161,44.3522,42.6713,43.2812,160380.75630669,0
+ZEUS.US,D,20080424,000000,43.1365,43.3645,41.5776,42.4046,108667.73384171,0
+ZEUS.US,D,20080425,000000,42.6713,44.2481,41.7362,44.0924,171742.45483858,0
+ZEUS.US,D,20080428,000000,43.7919,46.2989,43.7919,45.5154,363873.84928988,0
+ZEUS.US,D,20080429,000000,45.4004,46.28,44.7062,46.1859,413857.45727166,0
+ZEUS.US,D,20080430,000000,48.5381,48.9644,45.5967,47.2003,778288.95449694,0
+ZEUS.US,D,20080501,000000,48.3497,48.3497,45.7127,46.4526,394877.25936916,0
+ZEUS.US,D,20080502,000000,47.119,48.0025,46.4713,47.5602,272339.92389368,0
+ZEUS.US,D,20080505,000000,47.7566,49.3026,47.7566,48.7761,245815.84858663,0
+ZEUS.US,D,20080506,000000,48.7761,50.5472,48.7761,50.215,225279.68185173,0
+ZEUS.US,D,20080507,000000,50.0652,50.6344,49.2758,49.504,119794.47402109,0
+ZEUS.US,D,20080508,000000,49.485,50.2427,49.37,49.7627,181233.56219478,0
+ZEUS.US,D,20080509,000000,49.4563,49.504,48.5281,49.4563,126949.1071163,0
+ZEUS.US,D,20080512,000000,49.3413,49.7925,48.3972,49.379,171695.0598061,0
+ZEUS.US,D,20080513,000000,49.5138,50.2427,49.0021,49.8024,147797.87938461,0
+ZEUS.US,D,20080514,000000,49.867,51.281,49.5496,49.9521,215498.15387095,0
+ZEUS.US,D,20080515,000000,49.8757,51.4893,49.839,51.0806,275162.44933885,0
+ZEUS.US,D,20080516,000000,51.1293,51.2523,49.7826,50.6434,133897.01719749,0
+ZEUS.US,D,20080519,000000,50.6434,53.1117,50.5669,52.2032,344717.18052176,0
+ZEUS.US,D,20080520,000000,51.9435,56.1629,51.7163,55.7861,519878.12812888,0
+ZEUS.US,D,20080521,000000,56.0985,56.6815,53.2317,53.5985,292154.0726869,0
+ZEUS.US,D,20080522,000000,53.9585,56.0886,53.6848,54.733,234483.39379818,0
+ZEUS.US,D,20080523,000000,56.9543,58.4536,55.3606,57.3609,554251.62753927,0
+ZEUS.US,D,20080527,000000,58.0639,58.0639,56.6231,56.9156,1023656.0628824,0
+ZEUS.US,D,20080528,000000,56.8601,58.4726,56.7758,58.4349,297750.72013982,0
+ZEUS.US,D,20080529,000000,58.4349,59.724,57.6167,58.7463,225647.74965719,0
+ZEUS.US,D,20080530,000000,59.244,60.7971,58.5103,59.9015,383698.08213257,0
+ZEUS.US,D,20080602,000000,59.3492,60.3577,56.1451,57.3697,493241.11146782,0
+ZEUS.US,D,20080603,000000,57.6514,59.9194,57.104,58.539,326473.11823019,0
+ZEUS.US,D,20080604,000000,58.8751,59.6129,58.0154,58.6243,225429.93418875,0
+ZEUS.US,D,20080605,000000,59.0338,62.223,58.9119,62.12,302700.98002205,0
+ZEUS.US,D,20080606,000000,62.1287,63.3903,61.0231,61.5457,252626.6155951,0
+ZEUS.US,D,20080609,000000,62.6454,62.7119,60.4886,61.8423,261629.6549572,0
+ZEUS.US,D,20080610,000000,60.7771,60.7771,58.1116,59.4652,300750.72485558,0
+ZEUS.US,D,20080611,000000,59.4454,60.0909,56.7491,59.2728,221715.97877089,0
+ZEUS.US,D,20080612,000000,60.0265,60.2922,58.4726,59.1003,171192.87414276,0
+ZEUS.US,D,20080613,000000,59.0249,63.1293,58.7463,62.7556,236130.11907576,0
+ZEUS.US,D,20080616,000000,64.2489,65.8674,62.4947,63.7175,397888.35653933,0
+ZEUS.US,D,20080617,000000,64.2589,64.8976,62.4015,63.286,391918.59925622,0
+ZEUS.US,D,20080618,000000,62.7209,64.964,62.7209,63.6273,210379.49036265,0
+ZEUS.US,D,20080619,000000,63.8127,68.3852,63.8127,68.3,422465.20189474,0
+ZEUS.US,D,20080620,000000,67.7793,68.5905,66.739,68.3852,368786.79818909,0
+ZEUS.US,D,20080623,000000,68.886,70.4499,67.3776,67.7793,271904.29295681,0
+ZEUS.US,D,20080624,000000,68.3,69.6724,67.4531,67.7069,192472.2353232,0
+ZEUS.US,D,20080625,000000,67.2993,67.8953,64.1925,66.1223,263953.01995387,0
+ZEUS.US,D,20080626,000000,65.8308,66.8154,63.177,64.8102,214789.24519358,0
+ZEUS.US,D,20080627,000000,64.5187,69.0536,64.1835,68.886,562747.43921329,0
+ZEUS.US,D,20080630,000000,69.1765,72.2002,69.129,69.9878,367544.44329504,0
+ZEUS.US,D,20080701,000000,68.6292,68.6381,62.6276,64.964,656714.64574533,0
+ZEUS.US,D,20080702,000000,65.6344,65.6711,55.2209,55.9557,712556.07806117,0
+ZEUS.US,D,20080703,000000,55.3805,56.8868,51.9712,53.6749,487511.35456197,0
+ZEUS.US,D,20080707,000000,53.6283,55.3132,51.6488,52.5503,451766.42442438,0
+ZEUS.US,D,20080708,000000,52.2419,53.1948,49.3026,52.1378,431270.59388733,0
+ZEUS.US,D,20080709,000000,52.7714,55.8317,52.3162,52.5067,415145.1903883,0
+ZEUS.US,D,20080710,000000,52.2707,55.5967,51.8858,55.1535,439841.0275274,0
+ZEUS.US,D,20080711,000000,54.1191,56.6042,53.2781,54.8172,367115.87119279,0
+ZEUS.US,D,20080714,000000,54.3977,55.8694,53.5906,53.7036,234632.63773025,0
+ZEUS.US,D,20080715,000000,53.5132,55.0682,52.0535,54.2887,446446.0799268,0
+ZEUS.US,D,20080716,000000,54.855,56.2771,53.4061,56.0321,292114.74489399,0
+ZEUS.US,D,20080717,000000,56.0796,56.0796,48.8693,49.5942,541113.11949169,0
+ZEUS.US,D,20080718,000000,49.6417,51.1203,48.9268,49.3125,261595.36918902,0
+ZEUS.US,D,20080721,000000,49.7826,54.3977,49.7073,53.8553,296630.3822443,0
+ZEUS.US,D,20080722,000000,53.0828,54.3224,48.785,50.0285,435153.9613362,0
+ZEUS.US,D,20080723,000000,49.1776,50.2347,45.343,45.9488,411242.66324546,0
+ZEUS.US,D,20080724,000000,45.8159,46.5399,41.5776,41.643,657105.90686457,0
+ZEUS.US,D,20080725,000000,42.1409,46.2989,42.1409,46.0509,329292.61846052,0
+ZEUS.US,D,20080728,000000,46.0262,48.2574,44.9492,47.3599,302374.25681939,0
+ZEUS.US,D,20080729,000000,48.2752,53.3218,48.2376,51.1769,467780.9033793,0
+ZEUS.US,D,20080730,000000,51.9235,54.7717,51.5636,54.6457,398836.25718901,0
+ZEUS.US,D,20080731,000000,54.2034,55.1266,46.3455,46.881,1095425.2513278,0
+ZEUS.US,D,20080801,000000,47.0991,48.5936,45.5234,47.5861,649319.00386791,0
+ZEUS.US,D,20080804,000000,47.5861,48.3674,44.5714,45.2298,405355.59516795,0
+ZEUS.US,D,20080805,000000,46.0073,49.3225,44.3998,48.3972,565176.68672935,0
+ZEUS.US,D,20080806,000000,49.1578,50.4341,47.6892,50.1386,205811.41595514,0
+ZEUS.US,D,20080807,000000,49.0924,50.4629,45.9676,46.9483,365042.59062284,0
+ZEUS.US,D,20080808,000000,47.24,47.5315,44.3522,45.8159,224796.65588237,0
+ZEUS.US,D,20080811,000000,45.8159,46.0886,42.4998,42.9689,202918.30216371,0
+ZEUS.US,D,20080812,000000,42.9689,45.4381,42.5682,44.6675,357454.34340064,0
+ZEUS.US,D,20080813,000000,43.7056,49.3225,43.7056,48.7374,357365.60376535,0
+ZEUS.US,D,20080814,000000,46.9761,48.5084,46.0886,47.9926,400450.71350831,0
+ZEUS.US,D,20080815,000000,48.6621,48.6621,44.3522,45.1485,395778.77339131,0
+ZEUS.US,D,20080818,000000,45.2685,46.9385,42.9123,43.7453,246157.69786348,0
+ZEUS.US,D,20080819,000000,43.3745,46.643,43.3745,46.4626,346842.89814892,0
+ZEUS.US,D,20080820,000000,46.8533,48.6134,44.5248,47.8706,235477.6810754,0
+ZEUS.US,D,20080821,000000,48.9922,49.6686,47.3798,47.6148,244546.26675902,0
+ZEUS.US,D,20080822,000000,48.0581,48.0581,45.6364,45.8546,210574.11251732,0
+ZEUS.US,D,20080825,000000,45.447,45.447,41.0193,41.3802,573818.71712061,0
+ZEUS.US,D,20080826,000000,42.9025,42.9025,40.9717,42.4323,354289.96867862,0
+ZEUS.US,D,20080827,000000,43.3189,45.457,42.7447,44.6488,307518.13045135,0
+ZEUS.US,D,20080828,000000,44.6488,45.7327,43.904,45.4203,182749.19482932,0
+ZEUS.US,D,20080829,000000,45.3161,46.0688,44.4574,44.864,138789.79799777,0
+ZEUS.US,D,20080902,000000,43.9962,44.3135,41.6986,42.359,350035.50820944,0
+ZEUS.US,D,20080903,000000,41.8176,43.5381,41.4536,42.6713,440831.28118484,0
+ZEUS.US,D,20080904,000000,42.0546,43.0621,37.6713,38.1474,609102.80619766,0
+ZEUS.US,D,20080905,000000,37.0069,38.4935,36.2999,38.1375,575561.24086811,0
+ZEUS.US,D,20080908,000000,39.6121,39.7161,33.9516,34.8501,891565.09894402,0
+ZEUS.US,D,20080909,000000,34.8303,34.9423,28.903,29.0994,1049735.4316081,0
+ZEUS.US,D,20080910,000000,29.5328,32.246,29.5079,31.7442,698903.28349088,0
+ZEUS.US,D,20080911,000000,30.8508,32.7557,29.1827,31.7254,583232.17729592,0
+ZEUS.US,D,20080912,000000,31.2672,33.9239,31.2672,33.6967,436910.60275295,0
+ZEUS.US,D,20080915,000000,32.2648,32.2648,29.2104,29.8799,552882.21362196,0
+ZEUS.US,D,20080916,000000,29.2204,32.3888,28.8347,31.8602,483164.12083773,0
+ZEUS.US,D,20080917,000000,31.3912,31.9088,28.9597,30.1645,455297.85854693,0
+ZEUS.US,D,20080918,000000,31.0114,31.7829,28.553,30.8508,489789.34133605,0
+ZEUS.US,D,20080919,000000,33.303,34.7638,31.5597,33.3467,640410.75457078,0
+ZEUS.US,D,20080922,000000,33.2654,34.3285,31.8314,31.9444,315552.09265989,0
+ZEUS.US,D,20080923,000000,35.7049,35.7425,32.5593,32.7656,578336.37128081,0
+ZEUS.US,D,20080924,000000,33.2743,33.2743,30.9678,31.0114,409428.54274676,0
+ZEUS.US,D,20080925,000000,31.0768,32.1815,30.3638,31.4764,363840.57192665,0
+ZEUS.US,D,20080926,000000,30.8021,30.8021,29.2382,30.5304,348402.90060111,0
+ZEUS.US,D,20080929,000000,29.86,29.86,25.6246,26.6132,501963.81425481,0
+ZEUS.US,D,20080930,000000,26.0828,28.1732,25.587,27.7914,317146.38088027,0
+ZEUS.US,D,20081001,000000,27.3353,28.2515,25.6346,26.5162,231391.62423229,0
+ZEUS.US,D,20081002,000000,26.5935,26.5935,22.9551,23.2585,380110.17733303,0
+ZEUS.US,D,20081003,000000,23.672,26.1839,23.3448,24.161,474000.74508914,0
+ZEUS.US,D,20081006,000000,23.2388,23.2485,19.4327,21.8047,708424.64299547,0
+ZEUS.US,D,20081007,000000,21.9455,22.7548,19.9314,20.0435,746796.46801862,0
+ZEUS.US,D,20081008,000000,19.3553,21.3912,18.2655,20.7753,768526.58621014,0
+ZEUS.US,D,20081009,000000,21.295,22.3253,18.2278,18.3568,396680.28741346,0
+ZEUS.US,D,20081010,000000,17.0577,19.6191,15.3134,19.1659,661548.93905872,0
+ZEUS.US,D,20081013,000000,20.581,22.0893,19.2502,20.9946,439907.58225386,0
+ZEUS.US,D,20081014,000000,21.9079,22.604,18.4856,19.034,484356.05548445,0
+ZEUS.US,D,20081015,000000,18.2378,18.4598,17.1697,17.1975,771888.60830168,0
+ZEUS.US,D,20081016,000000,17.5079,18.7128,16.1324,18.3051,683585.61235398,0
+ZEUS.US,D,20081017,000000,17.2827,18.9973,15.6891,17.2827,769539.0247764,0
+ZEUS.US,D,20081020,000000,17.845,18.5541,17.1885,18.5541,469542.58682079,0
+ZEUS.US,D,20081021,000000,18.208,18.9229,17.3304,17.9223,398255.41593984,0
+ZEUS.US,D,20081022,000000,17.3759,17.7586,16.9267,17.2827,888072.99261439,0
+ZEUS.US,D,20081023,000000,17.4989,18.2378,16.3783,16.9922,588135.04214567,0
+ZEUS.US,D,20081024,000000,15.6048,17.3591,15.6048,16.648,334683.55130436,0
+ZEUS.US,D,20081027,000000,16.3783,17.3591,15.0227,15.1239,233259.19019316,0
+ZEUS.US,D,20081028,000000,16.1988,17.4057,14.7956,16.9069,638178.14601929,0
+ZEUS.US,D,20081029,000000,16.9654,19.5547,16.9654,19.2412,364250.99273986,0
+ZEUS.US,D,20081030,000000,20.2587,21.42,19.6002,21.052,398357.26483944,0
+ZEUS.US,D,20081031,000000,20.7318,21.9555,19.8918,21.543,317272.43149857,0
+ZEUS.US,D,20081103,000000,21.043,21.9644,20.3519,20.8903,271665.30098449,0
+ZEUS.US,D,20081104,000000,22.1656,22.5941,20.3519,21.0719,246083.07589745,0
+ZEUS.US,D,20081105,000000,20.1467,21.043,19.1461,19.385,269624.28937283,0
+ZEUS.US,D,20081106,000000,18.9318,19.6727,17.3502,17.4889,197541.48698912,0
+ZEUS.US,D,20081107,000000,18.2556,18.3468,16.7324,17.5356,173814.72700359,0
+ZEUS.US,D,20081110,000000,18.2754,18.9151,17.1231,17.3502,305764.51424944,0
+ZEUS.US,D,20081111,000000,17.4434,18.086,16.4746,17.1597,229674.31060845,0
+ZEUS.US,D,20081112,000000,17.0387,17.0387,15.5464,15.6604,308916.78811211,0
+ZEUS.US,D,20081113,000000,15.945,17.9819,15.0129,17.8063,261872.6805493,0
+ZEUS.US,D,20081114,000000,17.4702,17.6299,15.8408,15.9251,220961.69187093,0
+ZEUS.US,D,20081117,000000,15.7178,17.0289,15.4441,16.1513,384697.41143453,0
+ZEUS.US,D,20081118,000000,16.3694,16.8394,15.1814,15.7268,301390.05359164,0
+ZEUS.US,D,20081119,000000,15.0327,15.9539,13.437,13.5134,220936.48174727,0
+ZEUS.US,D,20081120,000000,13.3528,13.8338,11.307,11.423,373038.23344342,0
+ZEUS.US,D,20081121,000000,11.7145,12.9462,11.307,12.8797,403365.00380362,0
+ZEUS.US,D,20081124,000000,13.3042,15.1894,13.0414,14.6727,371131.33968964,0
+ZEUS.US,D,20081125,000000,14.8432,15.0762,13.4649,15.0416,274128.83426872,0
+ZEUS.US,D,20081126,000000,14.6062,17.011,14.4922,16.5023,314593.0995558,0
+ZEUS.US,D,20081128,000000,16.2563,16.9555,15.7268,16.4923,75088.857529141,0
+ZEUS.US,D,20081201,000000,16.0749,16.0749,13.56,13.682,250387.95661393,0
+ZEUS.US,D,20081202,000000,14.0817,15.0129,14.0817,14.748,379695.72290003,0
+ZEUS.US,D,20081203,000000,14.1738,15.0762,13.6731,14.3375,227340.86156232,0
+ZEUS.US,D,20081204,000000,13.9368,15.1328,13.8436,14.3375,337632.12736784,0
+ZEUS.US,D,20081205,000000,14.0718,14.5209,12.8996,14.3108,321667.0602553,0
+ZEUS.US,D,20081208,000000,16.0471,18.329,15.7734,17.9223,615544.49699572,0
+ZEUS.US,D,20081209,000000,17.3204,21.0789,17.3006,19.7867,539510.76403174,0
+ZEUS.US,D,20081210,000000,20.3331,21.2296,19.519,20.3251,397962.97850537,0
+ZEUS.US,D,20081211,000000,20.0257,21.5985,19.3464,19.987,395007.34360726,0
+ZEUS.US,D,20081212,000000,19.2314,20.4402,18.6185,19.6826,255864.60387822,0
+ZEUS.US,D,20081215,000000,19.9314,20.6663,18.6849,18.7425,251524.4289886,0
+ZEUS.US,D,20081216,000000,18.3051,20.4601,18.3051,20.3718,274693.54103874,0
+ZEUS.US,D,20081217,000000,20.0435,21.3813,19.9404,20.9003,344882.55893298,0
+ZEUS.US,D,20081218,000000,21.2207,21.2573,18.4678,19.0825,232162.04561139,0
+ZEUS.US,D,20081219,000000,19.4515,19.5269,17.9124,18.1703,217988.91408873,0
+ZEUS.US,D,20081222,000000,18.1426,18.1426,15.7834,16.546,174555.90463924,0
+ZEUS.US,D,20081223,000000,16.6114,17.2827,16.546,16.658,196218.45969935,0
+ZEUS.US,D,20081224,000000,16.7523,17.1975,16.4646,16.8683,59850.850383003,0
+ZEUS.US,D,20081226,000000,16.6758,17.2262,16.189,17.0477,75069.697835157,0
+ZEUS.US,D,20081229,000000,17.2262,17.4989,16.2753,16.6114,156559.9099645,0
+ZEUS.US,D,20081230,000000,16.771,18.0196,16.4646,17.8846,222119.34074948,0
+ZEUS.US,D,20081231,000000,17.9026,19.3177,17.9026,19.1927,335543.7207237,0
+ZEUS.US,D,20090102,000000,19.3177,20.8903,18.9785,20.4303,214940.50593555,0
+ZEUS.US,D,20090105,000000,20.1744,21.7105,20.1179,21.0044,346787.43587686,0
+ZEUS.US,D,20090106,000000,21.2385,22.2609,20.9946,21.9267,390818.42945961,0
+ZEUS.US,D,20090107,000000,21.182,21.7572,20.4987,20.581,269603.11286895,0
+ZEUS.US,D,20090108,000000,20.3519,21.2207,19.9117,21.182,153200.91308781,0
+ZEUS.US,D,20090109,000000,21.173,21.2207,19.4426,19.6092,204829.22953728,0
+ZEUS.US,D,20090112,000000,19.6647,19.6647,16.9743,17.3502,192588.20189205,0
+ZEUS.US,D,20090113,000000,17.1419,18.2556,16.7423,17.5168,153630.493595,0
+ZEUS.US,D,20090114,000000,17.1786,17.3105,16.1136,16.2475,105135.29131422,0
+ZEUS.US,D,20090115,000000,16.3416,17.0963,15.1427,16.9456,268898.23781137,0
+ZEUS.US,D,20090116,000000,17.2827,17.6387,15.7645,16.658,162193.86840044,0
+ZEUS.US,D,20090120,000000,16.2563,16.2563,14.6529,14.9484,239701.88939616,0
+ZEUS.US,D,20090121,000000,15.1616,15.1616,14.511,14.9662,201391.57707475,0
+ZEUS.US,D,20090122,000000,14.634,15.0762,14.155,14.5398,129519.53132485,0
+ZEUS.US,D,20090123,000000,14.2285,15.2855,13.9091,14.6529,338189.77530324,0
+ZEUS.US,D,20090126,000000,14.7768,15.7834,14.2472,14.3206,165357.23471752,0
+ZEUS.US,D,20090127,000000,14.6062,15.7645,14.4625,15.5464,168965.307616,0
+ZEUS.US,D,20090128,000000,15.9539,17.1142,15.8706,17.0864,176794.56362041,0
+ZEUS.US,D,20090129,000000,16.781,16.9922,16.5023,16.6024,145441.2370247,0
+ZEUS.US,D,20090130,000000,16.1324,16.1423,14.7579,14.9572,260013.18182801,0
+ZEUS.US,D,20090202,000000,14.7104,14.9484,13.919,14.7857,221017.15414299,0
+ZEUS.US,D,20090203,000000,14.9007,15.8211,14.4822,15.6514,176221.78961082,0
+ZEUS.US,D,20090204,000000,15.5751,16.5113,15.5751,16.0938,141241.23042265,0
+ZEUS.US,D,20090205,000000,15.8121,16.781,15.8121,16.6114,87727.196723274,0
+ZEUS.US,D,20090206,000000,16.6381,18.7128,16.6381,17.845,326973.28708363,0
+ZEUS.US,D,20090209,000000,17.7776,18.5738,17.4702,17.9819,150214.01763635,0
+ZEUS.US,D,20090210,000000,17.7875,18.7038,15.7834,16.1324,428588.23672972,0
+ZEUS.US,D,20090211,000000,16.3228,16.6758,15.7933,16.4447,145162.91725948,0
+ZEUS.US,D,20090212,000000,16.065,16.065,14.1918,15.3411,291029.70117158,0
+ZEUS.US,D,20090213,000000,15.3411,17.4345,15.1714,15.7834,453081.38447457,0
+ZEUS.US,D,20090217,000000,15.1061,15.9806,14.3652,14.4724,333678.17157272,0
+ZEUS.US,D,20090218,000000,14.7292,14.7956,13.7088,14.0043,332302.70722574,0
+ZEUS.US,D,20090219,000000,14.4228,14.9394,14.2562,14.4625,202403.00723607,0
+ZEUS.US,D,20090220,000000,14.0718,14.0817,13.2666,13.6166,343129.95113601,0
+ZEUS.US,D,20090223,000000,13.9091,13.9666,11.8325,11.909,323545.71867058,0
+ZEUS.US,D,20090224,000000,12.2094,13.2,12.2094,13.1109,336873.8068481,0
+ZEUS.US,D,20090225,000000,13.1466,13.2566,12.4384,12.487,211630.92090123,0
+ZEUS.US,D,20090226,000000,12.6774,13.0325,12.0716,12.0814,197663.50398765,0
+ZEUS.US,D,20090227,000000,11.8723,12.3076,11.6332,11.668,190774.08139335,0
+ZEUS.US,D,20090302,000000,11.1811,11.5935,10.1506,10.1864,283416.24382572,0
+ZEUS.US,D,20090303,000000,10.3262,10.6386,9.93153,10.1319,309783.00796113,0
+ZEUS.US,D,20090304,000000,10.6108,11.3358,10.4512,10.9421,267055.88197417,0
+ZEUS.US,D,20090305,000000,10.6484,10.6574,9.98905,10.2965,208482.68065835,0
+ZEUS.US,D,20090306,000000,10.4224,10.7051,9.83831,10.5622,242403.40624776,0
+ZEUS.US,D,20090309,000000,10.2766,11.0621,10.1685,10.4997,151705.44855218,0
+ZEUS.US,D,20090310,000000,10.8657,13.1842,10.7714,13.0513,352544.41971627,0
+ZEUS.US,D,20090311,000000,14.4138,14.6429,12.3601,12.7221,480857.89872515,0
+ZEUS.US,D,20090312,000000,12.613,12.9462,11.8325,12.8441,233115.99669076,0
+ZEUS.US,D,20090313,000000,13.0037,13.2753,12.0814,12.1817,189645.67625825,0
+ZEUS.US,D,20090316,000000,12.3512,12.4573,11.6511,11.7145,324105.38341586,0
+ZEUS.US,D,20090317,000000,11.4895,11.7056,10.4611,10.9024,410124.34215982,0
+ZEUS.US,D,20090318,000000,10.8488,13.1286,10.3827,12.9462,409291.39967403,0
+ZEUS.US,D,20090319,000000,13.1206,14.4049,12.8797,13.9468,324185.04740664,0
+ZEUS.US,D,20090320,000000,14.0331,14.0331,12.497,12.8896,255893.84762166,0
+ZEUS.US,D,20090323,000000,13.437,14.9007,13.2466,14.7956,247140.89268629,0
+ZEUS.US,D,20090324,000000,13.8714,15.6703,13.8248,15.1328,323366.2225901,0
+ZEUS.US,D,20090325,000000,15.9995,15.9995,14.4049,15.35,220483.70792631,0
+ZEUS.US,D,20090326,000000,15.7457,16.4923,15.3688,16.3516,209938.81740105,0
+ZEUS.US,D,20090327,000000,16.065,16.4844,15.6514,16.189,202949.56271705,0
+ZEUS.US,D,20090330,000000,15.6415,15.6415,13.7376,14.3008,514218.95956927,0
+ZEUS.US,D,20090331,000000,14.6162,14.9394,13.8625,14.2909,318688.23204343,0
+ZEUS.US,D,20090401,000000,13.9953,15.3877,13.6166,15.2379,216519.66808172,0
+ZEUS.US,D,20090402,000000,15.8211,17.6209,15.6415,16.6937,322585.71716153,0
+ZEUS.US,D,20090403,000000,16.7027,17.9422,16.1423,17.8846,374188.82348734,0
+ZEUS.US,D,20090406,000000,17.6209,17.6853,16.5737,17.245,257296.53890221,0
+ZEUS.US,D,20090407,000000,16.771,16.771,15.0762,15.1061,258093.17880992,0
+ZEUS.US,D,20090408,000000,15.4363,15.8309,15.0762,15.7645,199841.65867202,0
+ZEUS.US,D,20090409,000000,16.3516,17.5555,16.3516,17.4791,216253.44917586,0
+ZEUS.US,D,20090413,000000,17.0665,18.5738,16.9456,18.3468,248798.7104183,0
+ZEUS.US,D,20090414,000000,17.9996,19.0142,17.2907,18.2466,311553.76704713,0
+ZEUS.US,D,20090415,000000,18.0671,18.2378,17.2907,18.199,199464.51522205,0
+ZEUS.US,D,20090416,000000,18.4211,19.156,17.9223,18.8754,158641.25777402,0
+ZEUS.US,D,20090417,000000,18.9785,19.8918,18.4678,19.8164,177374.39646463,0
+ZEUS.US,D,20090420,000000,19.0538,19.7301,18.9051,19.1748,422112.26016348,0
+ZEUS.US,D,20090421,000000,18.7038,20.109,18.6285,19.866,385507.16060655,0
+ZEUS.US,D,20090422,000000,19.4714,20.8806,18.9785,20.0714,335025.40058121,0
+ZEUS.US,D,20090423,000000,20.0714,20.2974,18.4856,18.8565,279181.95145549,0
+ZEUS.US,D,20090424,000000,18.9151,20.581,18.7514,20.0624,379781.43732048,0
+ZEUS.US,D,20090427,000000,19.6002,19.6002,18.1138,18.4768,207955.28487134,0
+ZEUS.US,D,20090428,000000,18.199,19.1202,17.9124,18.7325,262160.07595905,0
+ZEUS.US,D,20090429,000000,16.3416,18.086,16.2088,16.427,689222.59600475,0
+ZEUS.US,D,20090430,000000,16.527,18.1138,16.305,17.2827,710937.58812208,0
+ZEUS.US,D,20090501,000000,17.1697,20.1655,17.1509,19.6002,742451.25110427,0
+ZEUS.US,D,20090504,000000,20.1367,21.2018,19.7688,20.3251,559593.14854073,0
+ZEUS.US,D,20090505,000000,20.1655,20.3074,19.0915,19.7867,502940.95864793,0
+ZEUS.US,D,20090506,000000,20.2211,20.4204,18.9151,19.3464,396856.75827909,0
+ZEUS.US,D,20090507,000000,19.3077,19.5824,17.6765,18.1138,359609.30477125,0
+ZEUS.US,D,20090508,000000,18.8,19.156,18.2179,19.1461,145472.49757805,0
+ZEUS.US,D,20090511,000000,18.5828,18.5828,17.3402,17.7309,180733.39334132,0
+ZEUS.US,D,20090512,000000,18.086,18.2179,16.7224,17.2064,186026.51090535,0
+ZEUS.US,D,20090513,000000,16.7224,16.7324,15.5077,15.5562,191797.61241402,0
+ZEUS.US,D,20090514,000000,15.5851,16.1225,15.0762,15.7268,234270.62035446,0
+ZEUS.US,D,20090515,000000,15.5562,16.0848,15.0762,15.3688,177300.78290354,0
+ZEUS.US,D,20090518,000000,15.5077,16.4547,15.4978,16.0183,198227.20235273,0
+ZEUS.US,D,20090519,000000,16.1988,17.6387,16.0471,17.2907,334111.78569971,0
+ZEUS.US,D,20090520,000000,17.5743,18.4211,16.9823,17.1142,243388.61788047,0
+ZEUS.US,D,20090521,000000,16.7224,16.9267,15.9906,16.2088,153822.09053483,0
+ZEUS.US,D,20090522,000000,16.3982,16.8296,15.3589,15.4164,176715.90803458,0
+ZEUS.US,D,20090526,000000,15.4164,16.2851,15.3134,15.9738,200828.88711462,0
+ZEUS.US,D,20090527,000000,15.7834,17.1975,15.7834,15.9539,222855.4763604,0
+ZEUS.US,D,20090528,000000,16.407,16.9357,15.9906,16.6203,181264.82274811,0
+ZEUS.US,D,20090529,000000,17.0387,17.4246,16.9654,17.3402,199674.26345091,0
+ZEUS.US,D,20090601,000000,17.4791,18.7514,17.4791,18.5541,295704.66650343,0
+ZEUS.US,D,20090602,000000,18.7128,19.2225,18.4023,19.0727,244608.7878657,0
+ZEUS.US,D,20090603,000000,18.8754,18.8754,16.8296,17.2549,301354.75941852,0
+ZEUS.US,D,20090604,000000,17.3105,18.8099,16.5647,18.4856,276156.73661607,0
+ZEUS.US,D,20090605,000000,18.8475,19.3177,18.2378,18.6671,487639.42199018,0
+ZEUS.US,D,20090608,000000,18.3368,18.6384,17.6109,17.8936,213963.36154242,0
+ZEUS.US,D,20090609,000000,17.9719,19.269,17.9719,19.1461,263053.52274161,0
+ZEUS.US,D,20090610,000000,20.824,23.088,20.824,22.8688,1207856.3524296,0
+ZEUS.US,D,20090611,000000,22.9164,25.3579,22.8123,24.0846,1021427.4879507,0
+ZEUS.US,D,20090612,000000,23.7275,25.6792,23.0304,24.8601,766036.83439731,0
+ZEUS.US,D,20090615,000000,23.6045,24.2264,22.4265,23.1624,555685.57937315,0
+ZEUS.US,D,20090616,000000,23.7831,24.8026,22.6794,22.8211,461714.33922133,0
+ZEUS.US,D,20090617,000000,24.3384,24.4337,22.8489,23.3358,609600.95824122,0
+ZEUS.US,D,20090618,000000,23.557,24.2561,22.7448,23.7097,474622.93094111,0
+ZEUS.US,D,20090619,000000,24.3127,25.3866,23.9824,24.384,463679.720462,0
+ZEUS.US,D,20090622,000000,24.0201,24.0201,22.3155,22.604,393594.56827725,0
+ZEUS.US,D,20090623,000000,22.7181,23.4072,21.6272,22.8688,423584.53138532,0
+ZEUS.US,D,20090624,000000,23.2188,24.029,22.6239,22.8688,308749.39289099,0
+ZEUS.US,D,20090625,000000,22.5673,24.1421,22.3621,24.0945,256967.79888966,0
+ZEUS.US,D,20090626,000000,23.6443,24.266,23.3984,23.8684,574963.25673485,0
+ZEUS.US,D,20090629,000000,23.9824,24.394,23.088,23.7375,149828.8069468,0
+ZEUS.US,D,20090630,000000,23.442,23.7831,22.8588,23.0601,303461.3173517,0
+ZEUS.US,D,20090701,000000,23.557,24.266,22.7845,22.965,367578.72906322,0
+ZEUS.US,D,20090702,000000,22.9938,23.2001,22.2123,22.4166,382402.28177636,0
+ZEUS.US,D,20090706,000000,22.1279,22.1279,20.4501,20.947,333416.99469159,0
+ZEUS.US,D,20090707,000000,21.0233,21.2484,19.987,20.0534,210599.32264099,0
+ZEUS.US,D,20090708,000000,20.0158,20.1367,17.7586,18.6671,652000.35262058,0
+ZEUS.US,D,20090709,000000,18.8952,19.5725,18.7613,18.9973,481759.41274729,0
+ZEUS.US,D,20090710,000000,18.7811,19.4426,18.3835,19.2502,522544.35080735,0
+ZEUS.US,D,20090713,000000,19.269,19.7867,18.3934,19.7301,263419.57373719,0
+ZEUS.US,D,20090714,000000,19.6191,20.4104,19.279,19.5457,225884.72481961,0
+ZEUS.US,D,20090715,000000,20.1001,21.5142,19.9681,21.4765,400321.63767516,0
+ZEUS.US,D,20090716,000000,21.4765,23.803,20.9569,23.4341,567004.9248973,0
+ZEUS.US,D,20090717,000000,23.6343,24.0112,23.442,23.6532,462755.01312608,0
+ZEUS.US,D,20090720,000000,23.6899,24.4436,23.3914,24.0201,273440.09369027,0
+ZEUS.US,D,20090721,000000,24.276,24.8699,23.3259,23.793,288189.02443738,0
+ZEUS.US,D,20090722,000000,23.4261,23.7375,22.6982,22.8211,213052.77187575,0
+ZEUS.US,D,20090723,000000,22.5217,22.6606,21.5528,21.6719,569255.68473782,0
+ZEUS.US,D,20090724,000000,21.6619,22.7845,21.5627,22.4562,351993.8306155,0
+ZEUS.US,D,20090727,000000,22.3442,22.8688,21.9932,22.4166,302753.41707927,0
+ZEUS.US,D,20090728,000000,22.1279,22.4562,20.927,21.9832,400911.55456885,0
+ZEUS.US,D,20090729,000000,21.6084,21.6084,20.3163,20.6196,247192.32133857,0
+ZEUS.US,D,20090730,000000,21.3624,23.9725,20.2974,23.5659,583488.31215233,0
+ZEUS.US,D,20090731,000000,23.3715,24.9721,22.604,24.038,430779.50067841,0
+ZEUS.US,D,20090803,000000,24.6151,27.2222,24.5021,26.9029,584042.93487289,0
+ZEUS.US,D,20090804,000000,26.9217,26.9217,25.6533,26.2315,558230.79345805,0
+ZEUS.US,D,20090805,000000,26.065,26.3842,25.464,26.3645,312161.83522986,0
+ZEUS.US,D,20090806,000000,26.7185,26.885,25.7556,26.1393,227679.68562433,0
+ZEUS.US,D,20090807,000000,26.7362,26.885,25.9697,26.6986,464243.41882708,0
+ZEUS.US,D,20090810,000000,26.3743,26.8562,25.9895,26.6132,132309.78781174,0
+ZEUS.US,D,20090811,000000,26.5349,26.6986,25.5126,25.9508,217495.8040699,0
+ZEUS.US,D,20090812,000000,25.7833,26.5261,25.6533,26.0828,159901.76395711,0
+ZEUS.US,D,20090813,000000,26.4625,27.8014,26.3366,27.4691,484128.15596656,0
+ZEUS.US,D,20090814,000000,27.4691,27.5445,25.464,26.2792,299572.9078781,0
+ZEUS.US,D,20090817,000000,25.1476,25.3479,23.3259,23.5085,419604.3570616,0
+ZEUS.US,D,20090818,000000,23.803,24.9076,23.803,24.4734,261976.54625879,0
+ZEUS.US,D,20090819,000000,24.0013,25.0078,23.6145,24.7182,167707.82664775,0
+ZEUS.US,D,20090820,000000,24.7084,25.338,24.5864,24.8888,248401.39886938,0
+ZEUS.US,D,20090821,000000,25.4253,25.8497,25.0366,25.5583,200095.77671853,0
+ZEUS.US,D,20090824,000000,25.8398,26.0173,24.6894,25.223,281609.18216164,0
+ZEUS.US,D,20090825,000000,25.5226,25.9231,24.9811,25.2419,374700.0847952,0
+ZEUS.US,D,20090826,000000,25.1298,25.7645,24.7281,25.6346,220252.78319357,0
+ZEUS.US,D,20090827,000000,25.4739,25.8845,25.0544,25.6792,313434.4422723,0
+ZEUS.US,D,20090828,000000,25.9508,26.4139,25.2498,25.464,203083.68057493,0
+ZEUS.US,D,20090831,000000,25.102,25.6346,24.6498,25.3767,237275.66709495,0
+ZEUS.US,D,20090901,000000,25.1109,25.6445,23.9279,24.1797,264702.2648291,0
+ZEUS.US,D,20090902,000000,24.161,24.9632,23.7187,24.7371,199215.43920026,0
+ZEUS.US,D,20090903,000000,24.9632,25.2032,24.038,24.6498,106321.17553127,0
+ZEUS.US,D,20090904,000000,24.6498,25.4343,24.3284,25.2131,225027.58061511,0
+ZEUS.US,D,20090908,000000,25.587,26.175,25.2131,25.5036,174708.17378616,0
+ZEUS.US,D,20090909,000000,25.5493,26.0084,25.3966,25.933,186942.14259675,0
+ZEUS.US,D,20090910,000000,25.9697,26.5439,25.6623,26.3645,223843.71320795,0
+ZEUS.US,D,20090911,000000,26.7829,27.1191,26.0173,26.1839,192893.74859083,0
+ZEUS.US,D,20090914,000000,25.8933,26.6788,25.587,25.811,192817.1098149,0
+ZEUS.US,D,20090915,000000,25.7733,26.5439,25.6147,26.3268,207566.040562,0
+ZEUS.US,D,20090916,000000,26.6035,27.7338,25.9508,27.6128,165943.11799143,0
+ZEUS.US,D,20090917,000000,27.6128,27.8014,27.0149,27.1191,123994.48062313,0
+ZEUS.US,D,20090918,000000,27.3174,27.6128,26.6509,27.0239,96887.547257024,0
+ZEUS.US,D,20090921,000000,26.6132,27.2599,26.3842,27.0149,105958.14975054,0
+ZEUS.US,D,20090922,000000,27.4017,27.8014,27.3264,27.7241,171069.84873929,0
+ZEUS.US,D,20090923,000000,27.7338,27.8391,27.1191,27.8014,166297.06812763,0
+ZEUS.US,D,20090924,000000,27.8856,27.8856,26.5638,26.9406,209558.64873622,0
+ZEUS.US,D,20090925,000000,26.6986,27.2123,26.2415,26.4865,141579.04607971,0
+ZEUS.US,D,20090928,000000,26.6132,27.4791,26.1215,27.1746,177284.64842439,0
+ZEUS.US,D,20090929,000000,27.3074,28.2317,27.1379,27.6128,247863.91903291,0
+ZEUS.US,D,20090930,000000,27.7715,27.9322,26.9217,27.0338,132295.67014249,0
+ZEUS.US,D,20091001,000000,26.8385,27.3174,25.7833,25.8299,180791.88082822,0
+ZEUS.US,D,20091002,000000,25.5949,25.9132,25.1209,25.2498,171850.35416785,0
+ZEUS.US,D,20091005,000000,25.5036,26.7185,25.4839,26.4438,158469.82893312,0
+ZEUS.US,D,20091006,000000,26.7552,27.5167,26.3842,26.9306,150119.22757138,0
+ZEUS.US,D,20091007,000000,26.7264,27.7528,26.2127,27.3739,137801.56115023,0
+ZEUS.US,D,20091008,000000,27.7338,28.1068,27.5345,27.9233,147979.39227498,0
+ZEUS.US,D,20091009,000000,27.8211,28.0314,27.5931,27.9858,117981.36192732,0
+ZEUS.US,D,20091012,000000,28.0215,28.0314,26.6886,27.1289,178592.54963996,0
+ZEUS.US,D,20091013,000000,27.1667,27.5742,26.4536,27.5345,112233.45373243,0
+ZEUS.US,D,20091014,000000,27.9858,28.1732,27.4394,28.1435,188391.22050483,0
+ZEUS.US,D,20091015,000000,27.7715,29.0429,27.5742,28.8743,202458.46950812,0
+ZEUS.US,D,20091016,000000,28.553,28.806,27.9948,28.7226,196499.80467941,0
+ZEUS.US,D,20091019,000000,28.9864,29.2294,28.5817,28.6937,204260.48914747,0
+ZEUS.US,D,20091020,000000,28.903,29.2869,28.2713,29.2006,245290.46960952,0
+ZEUS.US,D,20091021,000000,29.0617,30.6236,28.9597,29.3552,244662.23332786,0
+ZEUS.US,D,20091022,000000,29.2204,29.8223,28.2713,28.5718,260189.65269364,0
+ZEUS.US,D,20091023,000000,28.8931,29.3741,27.9421,28.0502,114174.6332544,0
+ZEUS.US,D,20091026,000000,28.0036,29.3841,26.9029,27.2976,283448.51278401,0
+ZEUS.US,D,20091027,000000,27.5167,27.5167,26.0927,26.6509,216584.2059983,0
+ZEUS.US,D,20091028,000000,26.5062,26.8562,24.6984,24.9721,285935.23938202,0
+ZEUS.US,D,20091029,000000,25.4442,26.1938,25.3668,25.708,258595.36447326,0
+ZEUS.US,D,20091030,000000,25.4253,25.8845,23.6145,23.8416,367375.03126403,0
+ZEUS.US,D,20091102,000000,23.793,24.7281,23.0691,23.918,397591.88548506,0
+ZEUS.US,D,20091103,000000,23.681,25.3281,23.2862,25.0723,294704.32879653,0
+ZEUS.US,D,20091104,000000,25.3966,26.3743,25.0723,25.4739,247692.49019201,0
+ZEUS.US,D,20091105,000000,24.404,24.5864,23.3259,24.0747,623536.10619652,0
+ZEUS.US,D,20091106,000000,23.7375,24.4534,23.4172,24.3217,273765.80848799,0
+ZEUS.US,D,20091109,000000,24.5864,25.2498,24.5674,24.8313,159051.67858723,0
+ZEUS.US,D,20091110,000000,25.0177,25.1674,23.9368,23.9824,209916.63249223,0
+ZEUS.US,D,20091111,000000,24.266,25.1298,24.266,25.1109,233342.88780371,0
+ZEUS.US,D,20091112,000000,25.0544,25.5583,24.2164,24.3217,109009.58311857,0
+ZEUS.US,D,20091113,000000,24.5397,24.7847,24.0657,24.5864,110118.82855968,0
+ZEUS.US,D,20091116,000000,24.7182,25.698,24.7182,25.6533,127883.89850167,0
+ZEUS.US,D,20091117,000000,25.6048,26.2028,25.568,25.7923,272164.461433,0
+ZEUS.US,D,20091118,000000,25.8845,26.1294,25.6346,25.811,250440.39367115,0
+ZEUS.US,D,20091119,000000,25.3966,25.4937,24.7649,25.2686,207345.19987873,0
+ZEUS.US,D,20091120,000000,25.0276,25.811,24.6697,25.6346,162117.22962451,0
+ZEUS.US,D,20091123,000000,25.9508,26.5935,25.933,26.3268,120426.74392252,0
+ZEUS.US,D,20091124,000000,26.065,26.5638,25.8933,26.3942,153421.75377108,0
+ZEUS.US,D,20091125,000000,26.5349,26.8285,26.2702,26.6788,42892.504398184,0
+ZEUS.US,D,20091127,000000,25.4739,26.2315,24.6061,25.8845,60286.481319878,0
+ZEUS.US,D,20091130,000000,26.0272,26.1393,25.4442,26.1294,229973.80687755,0
+ZEUS.US,D,20091201,000000,26.3366,27.5544,26.2514,27.4493,277550.3522521,0
+ZEUS.US,D,20091202,000000,27.4205,28.7414,26.4239,27.9948,260434.69509563,0
+ZEUS.US,D,20091203,000000,28.2317,28.3438,27.1746,27.2401,157193.18827088,0
+ZEUS.US,D,20091204,000000,27.7071,28.6937,27.1289,28.2218,165177.73863705,0
+ZEUS.US,D,20091207,000000,28.0691,28.5897,27.6704,27.9322,94029.727638723,0
+ZEUS.US,D,20091208,000000,27.6328,28.1533,27.2599,27.8658,104992.09781182,0
+ZEUS.US,D,20091209,000000,27.968,29.1827,27.5742,28.9784,186691.04976508,0
+ZEUS.US,D,20091210,000000,29.154,29.6796,28.8743,29.4207,194939.80222722,0
+ZEUS.US,D,20091211,000000,29.5427,29.6796,29.1272,29.5328,80152.058765376,0
+ZEUS.US,D,20091214,000000,29.6796,29.6796,29.4039,29.5626,351546.09881927,0
+ZEUS.US,D,20091215,000000,29.3067,29.6796,29.0717,29.4892,194574.75963661,0
+ZEUS.US,D,20091216,000000,29.5626,29.7549,29.4604,29.6993,96239.142876443,0
+ZEUS.US,D,20091217,000000,29.4604,29.9959,29.3454,29.4991,71139.943758756,0
+ZEUS.US,D,20091218,000000,29.8899,30.6415,29.7926,30.6415,283059.26847467,0
+ZEUS.US,D,20091221,000000,30.6147,31.2672,30.5502,30.9678,153161.58529489,0
+ZEUS.US,D,20091222,000000,30.9756,31.4487,30.3251,31.3356,107267.05937106,0
+ZEUS.US,D,20091223,000000,31.4932,31.9821,31.3356,31.7631,62063.290835563,0
+ZEUS.US,D,20091224,000000,31.9267,32.5028,31.7729,32.3114,38242.749190002,0
+ZEUS.US,D,20091228,000000,32.5494,32.6991,31.5122,31.6411,87617.280584108,0
+ZEUS.US,D,20091229,000000,31.651,31.7531,30.8408,31.2672,70225.320472306,0
+ZEUS.US,D,20091230,000000,31.0015,31.3356,30.6147,31.0966,69643.470818192,0
+ZEUS.US,D,20091231,000000,31.171,31.7254,30.6702,30.699,43007.462562082,0
+ZEUS.US,D,20100104,000000,31.3059,32.01,30.8605,31.8999,82142.650129712,0
+ZEUS.US,D,20100105,000000,31.9911,32.4542,30.7089,31.6867,171556.90832843,0
+ZEUS.US,D,20100106,000000,31.4665,33.2554,31.3822,32.9342,253672.33152459,0
+ZEUS.US,D,20100107,000000,32.84,33.1523,32.0674,32.5128,153538.72874487,0
+ZEUS.US,D,20100108,000000,32.4165,34.0746,32.0575,33.5272,159224.11583308,0
+ZEUS.US,D,20100111,000000,33.9516,34.1589,32.5306,32.604,107372.94189044,0
+ZEUS.US,D,20100112,000000,32.1418,32.9243,31.6867,31.7352,113872.11177045,0
+ZEUS.US,D,20100113,000000,29.8502,30.4104,29.1728,30.1645,255252.50207571,0
+ZEUS.US,D,20100114,000000,30.2508,30.8895,30.1268,30.1268,90418.629525407,0
+ZEUS.US,D,20100115,000000,30.212,31.0114,29.5526,30.0137,99526.543001941,0
+ZEUS.US,D,20100119,000000,30.1645,30.7832,29.986,30.578,84000.132041113,0
+ZEUS.US,D,20100120,000000,30.1367,30.5215,29.8899,29.9959,109941.34928911,0
+ZEUS.US,D,20100121,000000,30.1743,30.1743,28.9953,29.1351,151012.67435396,0
+ZEUS.US,D,20100122,000000,29.0141,29.8899,28.5163,28.675,148319.22474193,0
+ZEUS.US,D,20100125,000000,28.9497,29.267,28.1533,28.439,128211.63010928,0
+ZEUS.US,D,20100126,000000,28.1533,28.1533,27.2599,27.2797,130496.67571799,0
+ZEUS.US,D,20100127,000000,27.2222,27.6328,26.4715,26.6322,143912.49512585,0
+ZEUS.US,D,20100128,000000,26.6509,27.0239,26.2989,26.4139,101024.02434746,0
+ZEUS.US,D,20100129,000000,26.6322,27.3838,26.055,26.1393,160001.59604681,0
+ZEUS.US,D,20100201,000000,26.3268,27.1577,26.3268,27.0992,77533.231119388,0
+ZEUS.US,D,20100202,000000,27.2401,28.088,26.9495,27.9858,103072.09479373,0
+ZEUS.US,D,20100203,000000,27.8658,28.2713,27.0734,27.6417,127747.7638339,0
+ZEUS.US,D,20100204,000000,27.3641,27.3739,25.7833,25.8398,212813.77990344,0
+ZEUS.US,D,20100205,000000,25.8011,26.5935,25.1476,26.3942,157679.23945509,0
+ZEUS.US,D,20100208,000000,26.4438,26.5062,25.464,25.4839,136890.97148357,0
+ZEUS.US,D,20100209,000000,26.0352,26.9594,26.0352,26.9029,120310.77735368,0
+ZEUS.US,D,20100210,000000,26.6232,26.7185,25.9797,26.3645,66960.10525563,0
+ZEUS.US,D,20100211,000000,26.3842,27.6228,26.3842,27.5742,91493.589198346,0
+ZEUS.US,D,20100212,000000,27.1091,28.0978,26.9119,28.0978,86793.41374284,0
+ZEUS.US,D,20100216,000000,28.1167,29.8026,27.9233,29.8026,120409.60103843,0
+ZEUS.US,D,20100217,000000,29.976,30.0226,28.9784,29.1728,142641.9048933,0
+ZEUS.US,D,20100218,000000,29.2294,30.2319,29.2294,30.1546,136343.40759763,0
+ZEUS.US,D,20100219,000000,30.1179,30.3063,29.6796,30.3063,175694.39382381,0
+ZEUS.US,D,20100222,000000,30.4858,31.0669,30.0226,30.7655,60685.809678682,0
+ZEUS.US,D,20100223,000000,30.6514,30.8605,29.3552,30.4461,157255.70937757,0
+ZEUS.US,D,20100224,000000,30.4858,31.4854,29.8699,30.699,201007.37479015,0
+ZEUS.US,D,20100225,000000,29.2571,29.2571,27.3353,27.8658,453658.19210396,0
+ZEUS.US,D,20100226,000000,27.6892,27.8955,25.943,26.065,298792.40244953,0
+ZEUS.US,D,20100301,000000,26.3366,27.1191,26.0352,26.7552,177916.91832583,0
+ZEUS.US,D,20100302,000000,26.8562,27.2599,26.4239,26.9217,163894.03914019,0
+ZEUS.US,D,20100303,000000,27.2401,27.6794,26.9217,27.0239,191520.30105374,0
+ZEUS.US,D,20100304,000000,27.0239,27.6417,26.8752,27.5544,92279.136651648,0
+ZEUS.US,D,20100305,000000,27.8014,28.675,27.6892,28.675,99280.492195003,0
+ZEUS.US,D,20100308,000000,28.685,29.0816,28.4578,28.9497,57560.762749565,0
+ZEUS.US,D,20100309,000000,28.7514,29.1917,28.3913,28.7414,93835.105484054,0
+ZEUS.US,D,20100310,000000,28.7037,29.0527,28.3527,28.7037,118348.42132784,0
+ZEUS.US,D,20100311,000000,28.439,28.7693,28.2416,28.2982,96098.974588884,0
+ZEUS.US,D,20100312,000000,28.5263,28.6937,28.1246,28.3913,86964.84258374,0
+ZEUS.US,D,20100315,000000,28.1831,28.553,27.8311,28.5074,124090.27909305,0
+ZEUS.US,D,20100316,000000,28.5897,29.7649,28.2982,29.5328,177954.22930885,0
+ZEUS.US,D,20100317,000000,29.5079,30.3539,29.3255,30.1546,170072.53624722,0
+ZEUS.US,D,20100318,000000,29.986,30.3916,29.2472,29.2869,72388.349082489,0
+ZEUS.US,D,20100319,000000,29.5079,29.5328,28.2615,28.5897,108893.61654972,0
+ZEUS.US,D,20100322,000000,28.2317,30.2795,27.8311,30.1933,165616.39478877,0
+ZEUS.US,D,20100323,000000,30.2596,31.0966,30.0039,31.0669,128717.84939241,0
+ZEUS.US,D,20100324,000000,30.8021,31.0868,30.2973,30.466,85451.226759086,0
+ZEUS.US,D,20100325,000000,30.8318,31.2572,29.7272,29.7459,81434.749857289,0
+ZEUS.US,D,20100326,000000,30.0513,30.6891,29.4604,30.1833,84776.603849896,0
+ZEUS.US,D,20100329,000000,30.3816,30.9855,30.1933,30.9092,84043.493453811,0
+ZEUS.US,D,20100330,000000,30.9379,31.4764,30.4382,30.6315,61559.088362327,0
+ZEUS.US,D,20100331,000000,30.4957,31.1612,30.4957,30.7655,83119.794522843,0
+ZEUS.US,D,20100401,000000,31.0868,31.8314,30.9192,31.8314,132334.99793541,0
+ZEUS.US,D,20100405,000000,31.9444,33.2942,31.5776,33.2843,134519.20304946,0
+ZEUS.US,D,20100406,000000,32.964,33.8852,32.964,33.3754,61293.877861404,0
+ZEUS.US,D,20100407,000000,33.0968,33.7742,32.7081,32.9243,93567.878173239,0
+ZEUS.US,D,20100408,000000,32.9243,32.9243,31.89,31.9544,85490.554551999,0
+ZEUS.US,D,20100409,000000,32.1051,32.9907,31.3257,32.8866,88455.265094626,0
+ZEUS.US,D,20100412,000000,32.8201,33.2277,32.483,32.604,66402.457320231,0
+ZEUS.US,D,20100413,000000,32.604,33.1157,32.2271,33.0195,47560.410895402,0
+ZEUS.US,D,20100414,000000,33.1523,34.1876,33.1424,34.1312,91012.580038878,0
+ZEUS.US,D,20100415,000000,33.9982,34.1689,33.3834,33.677,80863.992657585,0
+ZEUS.US,D,20100416,000000,33.6432,33.7543,32.4741,32.9818,131021.04629015,0
+ZEUS.US,D,20100419,000000,32.6893,32.7923,31.5597,31.9167,138090.97336986,0
+ZEUS.US,D,20100420,000000,32.01,33.4023,31.5221,33.3656,81791.725208339,0
+ZEUS.US,D,20100421,000000,33.4518,34.6279,33.0483,34.5546,140575.68315797,0
+ZEUS.US,D,20100422,000000,33.9239,34.1212,32.2171,32.5693,399133.73664822,0
+ZEUS.US,D,20100423,000000,32.246,32.5494,31.8801,32.246,185341.8039467,0
+ZEUS.US,D,20100426,000000,32.1617,33.2177,32.1617,32.5306,136979.71111886,0
+ZEUS.US,D,20100427,000000,32.1884,32.4641,30.3916,30.4293,126435.82899855,0
+ZEUS.US,D,20100428,000000,30.8992,30.9379,30.1833,30.6792,126320.87083464,0
+ZEUS.US,D,20100429,000000,31.0768,31.41,29.4604,30.5135,168139.42396484,0
+ZEUS.US,D,20100430,000000,30.5304,31.0015,29.9373,29.9473,141441.90300699,0
+ZEUS.US,D,20100503,000000,30.1367,30.1933,29.4604,30.1179,120294.64287453,0
+ZEUS.US,D,20100504,000000,29.6349,29.8502,27.3264,27.6417,286332.55093093,0
+ZEUS.US,D,20100505,000000,27.2886,27.3264,25.9598,26.4536,274518.07857806,0
+ZEUS.US,D,20100506,000000,26.175,27.0734,22.6139,24.7549,249809.13217465,0
+ZEUS.US,D,20100507,000000,24.8601,25.3767,23.6899,24.0747,283844.81592798,0
+ZEUS.US,D,20100510,000000,25.8845,26.3465,24.5209,25.568,194319.63318514,0
+ZEUS.US,D,20100511,000000,26.3645,27.3451,25.7277,27.0913,251883.42114955,0
+ZEUS.US,D,20100512,000000,27.4394,27.8856,26.4865,27.8211,130209.28030825,0
+ZEUS.US,D,20100513,000000,27.6328,28.7414,27.3838,28.0036,135476.17934366,0
+ZEUS.US,D,20100514,000000,27.7151,27.7151,26.5062,27.006,150183.76548796,0
+ZEUS.US,D,20100517,000000,27.1091,27.2123,25.6246,26.7085,185724.99782636,0
+ZEUS.US,D,20100518,000000,27.0992,27.5841,26.1661,26.3743,130977.68487746,0
+ZEUS.US,D,20100519,000000,26.2028,26.9029,25.0177,25.5226,222927.0731116,0
+ZEUS.US,D,20100520,000000,24.7549,24.9889,23.5848,23.7831,209826.88445199,0
+ZEUS.US,D,20100521,000000,23.5659,25.9231,23.5659,25.1943,220740.85118766,0
+ZEUS.US,D,20100524,000000,25.2498,25.7179,24.266,24.5774,126586.08133557,0
+ZEUS.US,D,20100525,000000,23.5382,24.8214,23.3358,24.6894,94063.005001956,0
+ZEUS.US,D,20100526,000000,25.0078,25.6533,24.4534,25.0633,166019.75676736,0
+ZEUS.US,D,20100527,000000,26.065,26.3268,25.1109,25.578,135015.33828312,0
+ZEUS.US,D,20100528,000000,25.4253,26.3842,24.8026,25.9697,115239.50887787,0
+ZEUS.US,D,20100601,000000,25.6792,25.6792,23.6899,23.6899,145897.03606051,0
+ZEUS.US,D,20100602,000000,23.8228,24.5864,23.8228,24.276,166344.46316012,0
+ZEUS.US,D,20100603,000000,24.4138,24.9989,24.1699,24.8313,106921.17647442,0
+ZEUS.US,D,20100604,000000,24.0479,24.3384,23.557,23.6343,225749.59855678,0
+ZEUS.US,D,20100607,000000,23.7563,24.1233,22.4562,22.4562,163370.67697298,0
+ZEUS.US,D,20100608,000000,22.6139,23.3061,22.6139,22.6794,214329.41253799,0
+ZEUS.US,D,20100609,000000,23.0503,24.0112,22.7369,22.8489,87446.860148154,0
+ZEUS.US,D,20100610,000000,23.557,24.266,23.3161,24.266,131553.48410189,0
+ZEUS.US,D,20100611,000000,23.9368,24.6498,23.6145,24.625,121695.31734518,0
+ZEUS.US,D,20100614,000000,24.8888,25.0822,24.4534,24.6151,99330.912442326,0
+ZEUS.US,D,20100615,000000,24.9721,25.1109,24.511,25.0078,106995.79844045,0
+ZEUS.US,D,20100616,000000,24.8987,25.689,24.7748,25.223,77501.970566048,0
+ZEUS.US,D,20100617,000000,25.4343,25.4343,24.8214,25.0177,101935.62241906,0
+ZEUS.US,D,20100618,000000,25.2032,25.2032,24.1044,24.1897,100703.35157447,0
+ZEUS.US,D,20100621,000000,24.7182,25.2419,24.0479,24.3284,114214.96945225,0
+ZEUS.US,D,20100622,000000,24.5021,24.6597,23.088,23.1534,106240.50313555,0
+ZEUS.US,D,20100623,000000,23.0116,23.2188,22.5842,23.1435,106677.14247738,0
+ZEUS.US,D,20100624,000000,22.8787,23.3259,22.6139,22.6417,106287.89816804,0
+ZEUS.US,D,20100625,000000,22.7181,23.3914,22.6139,23.3538,157621.76037314,0
+ZEUS.US,D,20100628,000000,23.4341,23.7652,22.7845,22.8975,101448.56282992,0
+ZEUS.US,D,20100629,000000,22.3253,22.7845,21.8147,21.888,178034.90170457,0
+ZEUS.US,D,20100630,000000,21.9505,22.4989,21.5687,21.6412,106102.35165788,0
+ZEUS.US,D,20100701,000000,21.5985,22.0427,20.824,21.1919,94957.460189477,0
+ZEUS.US,D,20100702,000000,21.3624,21.3624,20.7496,21.0719,56849.837262303,0
+ZEUS.US,D,20100706,000000,21.5528,22.1092,20.8438,21.1166,90489.21787166,0
+ZEUS.US,D,20100707,000000,21.2663,21.7849,20.8438,21.776,98427.381610287,0
+ZEUS.US,D,20100708,000000,22.1746,22.4929,21.6619,22.4562,112388.74809419,0
+ZEUS.US,D,20100709,000000,22.3442,23.7465,22.0992,23.7275,120065.73495168,0
+ZEUS.US,D,20100712,000000,23.6245,23.6245,22.2807,22.4066,76628.691882403,0
+ZEUS.US,D,20100713,000000,22.8886,23.3448,22.5504,23.2685,76319.111563836,0
+ZEUS.US,D,20100714,000000,23.0205,23.3358,22.6606,22.8211,81597.10305367,0
+ZEUS.US,D,20100715,000000,22.7944,22.8301,21.9555,22.2123,50839.74378133,0
+ZEUS.US,D,20100716,000000,21.9178,22.0616,21.285,21.5043,99735.282825861,0
+ZEUS.US,D,20100719,000000,21.4953,22.1279,21.173,22.0427,120622.37448214,0
+ZEUS.US,D,20100720,000000,21.5885,23.3448,21.4487,23.2485,119104.72503769,0
+ZEUS.US,D,20100721,000000,23.5085,23.9537,22.2807,22.3065,58509.671804195,0
+ZEUS.US,D,20100722,000000,22.6694,23.8228,22.6694,23.7275,66302.62523053,0
+ZEUS.US,D,20100723,000000,23.5282,24.384,23.5282,24.3284,82447.188423546,0
+ZEUS.US,D,20100726,000000,24.276,24.8026,24.0657,24.5864,64389.681047073,0
+ZEUS.US,D,20100727,000000,24.7281,24.8124,24.2561,24.6429,125953.81143413,0
+ZEUS.US,D,20100728,000000,24.4822,24.634,23.7563,23.9725,107486.89164939,0
+ZEUS.US,D,20100729,000000,24.1421,24.5487,23.7097,24.276,85697.277566025,0
+ZEUS.US,D,20100730,000000,23.7732,24.6151,23.7732,23.9636,71603.810034133,0
+ZEUS.US,D,20100802,000000,24.5021,24.8888,24.1322,24.6429,61713.374319136,0
+ZEUS.US,D,20100803,000000,24.4734,24.8888,24.1699,24.266,62997.073815995,0
+ZEUS.US,D,20100804,000000,24.4734,24.7084,24.151,24.4436,61624.634683847,0
+ZEUS.US,D,20100805,000000,24.029,24.2085,23.3061,23.557,65428.338141939,0
+ZEUS.US,D,20100806,000000,23.0205,23.2388,22.5217,23.1901,158446.63561935,0
+ZEUS.US,D,20100809,000000,22.6239,22.9362,22.6139,22.6694,125499.02080328,0
+ZEUS.US,D,20100810,000000,22.2421,23.1158,22.2123,22.8688,127947.42801331,0
+ZEUS.US,D,20100811,000000,22.2609,22.3621,21.1264,21.173,203596.95869269,0
+ZEUS.US,D,20100812,000000,20.6196,21.4765,20.4799,20.9856,112196.14274941,0
+ZEUS.US,D,20100813,000000,20.8438,21.3237,20.5176,20.581,85550.05044384,0
+ZEUS.US,D,20100816,000000,20.4799,21.4002,20.1744,21.0977,67685.148412144,0
+ZEUS.US,D,20100817,000000,21.4567,21.9555,21.1919,21.6917,135686.93597748,0
+ZEUS.US,D,20100818,000000,21.7572,22.7944,21.305,22.5842,126701.03949947,0
+ZEUS.US,D,20100819,000000,22.5316,22.9164,21.3436,21.4567,157102.4318257,0
+ZEUS.US,D,20100820,000000,21.295,21.3525,20.6009,21.3148,70982.632587107,0
+ZEUS.US,D,20100823,000000,21.5528,21.7195,20.2399,20.2488,139913.16110814,0
+ZEUS.US,D,20100824,000000,19.997,20.3519,19.5824,19.9017,140993.16280581,0
+ZEUS.US,D,20100825,000000,19.759,19.9404,19.0142,19.5626,113428.413594,0
+ZEUS.US,D,20100826,000000,19.7301,20.0714,19.3275,19.385,56982.946715237,0
+ZEUS.US,D,20100827,000000,19.6002,21.163,19.6002,21.0789,90710.058554937,0
+ZEUS.US,D,20100830,000000,20.8806,21.2296,20.0435,20.0811,55947.31483521,0
+ZEUS.US,D,20100831,000000,20.1218,21.188,20.1218,20.7723,129229.11070028,0
+ZEUS.US,D,20100901,000000,21.2107,21.7195,21.1919,21.7105,97891.918583711,0
+ZEUS.US,D,20100902,000000,21.7472,22.0031,21.4487,21.9178,48404.4458356,0
+ZEUS.US,D,20100903,000000,22.2986,22.6417,21.9555,22.1279,52794.032567592,0
+ZEUS.US,D,20100907,000000,21.9733,22.2709,21.9079,21.9733,57495.216428045,0
+ZEUS.US,D,20100908,000000,21.9555,22.604,21.9079,22.0616,79416.931559398,0
+ZEUS.US,D,20100909,000000,22.4166,22.5594,21.2018,21.3813,40643.761367552,0
+ZEUS.US,D,20100910,000000,21.3912,21.8325,21.0044,21.655,66423.633824107,0
+ZEUS.US,D,20100913,000000,21.888,22.4662,21.8325,22.2033,38849.808967779,0
+ZEUS.US,D,20100914,000000,22.2886,22.2886,21.4953,21.5043,54052.521940789,0
+ZEUS.US,D,20100915,000000,21.3525,21.6619,21.043,21.1919,47554.360465724,0
+ZEUS.US,D,20100916,000000,21.0789,21.2573,20.581,20.824,37718.378617836,0
+ZEUS.US,D,20100917,000000,21.1353,21.2018,20.581,20.9093,67065.987775009,0
+ZEUS.US,D,20100920,000000,21.0133,21.9455,20.6851,21.9079,67776.913262272,0
+ZEUS.US,D,20100921,000000,21.8147,22.2222,21.3337,21.4487,72343.979264844,0
+ZEUS.US,D,20100922,000000,21.2752,21.7105,20.581,20.937,59280.0931833,0
+ZEUS.US,D,20100923,000000,20.6663,21.1076,20.3074,20.5354,63342.956712635,0
+ZEUS.US,D,20100924,000000,20.9946,21.6272,20.6009,21.4765,62698.58595184,0
+ZEUS.US,D,20100927,000000,21.543,21.543,21.062,21.1076,30439.711714203,0
+ZEUS.US,D,20100928,000000,21.2484,21.5627,20.6296,21.4864,61265.642522903,0
+ZEUS.US,D,20100929,000000,21.42,22.0427,21.295,21.8712,49067.976290378,0
+ZEUS.US,D,20100930,000000,22.0705,22.1656,21.3525,21.6619,52241.426656926,0
+ZEUS.US,D,20101001,000000,21.9832,22.1656,21.6719,21.7948,43993.682599731,0
+ZEUS.US,D,20101004,000000,21.776,21.8782,21.543,21.7948,54011.177337984,0
+ZEUS.US,D,20101005,000000,22.0329,22.8034,21.9455,22.5594,42896.53801797,0
+ZEUS.US,D,20101006,000000,22.5673,22.9938,22.4463,22.8688,40177.878282282,0
+ZEUS.US,D,20101007,000000,23.088,23.088,21.9644,22.1092,41309.308632223,0
+ZEUS.US,D,20101008,000000,22.1836,23.4718,22.1836,23.3984,79363.486097235,0
+ZEUS.US,D,20101011,000000,23.3161,23.8982,23.2001,23.2862,58713.369603382,0
+ZEUS.US,D,20101012,000000,23.1435,23.3815,22.604,23.2188,28922.062269762,0
+ZEUS.US,D,20101013,000000,23.3914,24.7281,23.3914,24.2561,78851.216384427,0
+ZEUS.US,D,20101014,000000,24.2561,24.6498,23.4995,24.0657,49303.943047853,0
+ZEUS.US,D,20101015,000000,24.5209,24.6697,23.5183,23.6899,58437.066648049,0
+ZEUS.US,D,20101018,000000,23.8317,23.8684,23.2685,23.4995,51782.602406281,0
+ZEUS.US,D,20101019,000000,23.1158,23.1435,22.0229,22.2033,87999.466058821,0
+ZEUS.US,D,20101020,000000,22.3799,22.8688,22.3621,22.6239,67620.610495569,0
+ZEUS.US,D,20101021,000000,22.1469,22.1469,20.9003,21.1076,231456.16214886,0
+ZEUS.US,D,20101022,000000,21.3624,21.5627,21.1353,21.42,58967.487649894,0
+ZEUS.US,D,20101025,000000,21.8425,22.1656,21.4953,21.645,46995.704125378,0
+ZEUS.US,D,20101026,000000,21.3148,21.776,21.0977,21.533,52429.998381916,0
+ZEUS.US,D,20101027,000000,21.3714,21.42,20.5176,20.8339,91492.580793399,0
+ZEUS.US,D,20101028,000000,21.1076,21.1166,20.2587,20.2974,85528.873939965,0
+ZEUS.US,D,20101029,000000,20.1704,21.2276,20.1704,21.1234,39171.490145703,0
+ZEUS.US,D,20101101,000000,21.285,21.645,20.3817,20.7953,79194.074066227,0
+ZEUS.US,D,20101102,000000,21.1543,21.7572,21.0789,21.6272,60718.078636969,0
+ZEUS.US,D,20101103,000000,21.7294,22.0329,21.0133,21.1453,61290.852646565,0
+ZEUS.US,D,20101104,000000,21.8425,23.2388,20.8716,22.6417,99828.056080937,0
+ZEUS.US,D,20101105,000000,22.6139,22.6417,21.1264,21.543,104614.95436184,0
+ZEUS.US,D,20101108,000000,21.42,21.7294,21.2107,21.5807,68868.007414355,0
+ZEUS.US,D,20101109,000000,21.5142,21.9267,20.5275,20.7953,87926.860902674,0
+ZEUS.US,D,20101110,000000,21.0133,21.0133,20.3074,20.9193,53524.117748838,0
+ZEUS.US,D,20101111,000000,20.695,21.1166,20.4799,20.8626,68329.519172939,0
+ZEUS.US,D,20101112,000000,20.5641,20.7675,19.9771,20.0257,51845.123512962,0
+ZEUS.US,D,20101115,000000,20.1278,20.7753,19.9404,20.5909,56266.979203242,0
+ZEUS.US,D,20101116,000000,20.3074,20.4987,19.8363,20.1179,67934.224433922,0
+ZEUS.US,D,20101117,000000,20.2211,20.5443,19.9504,20.3916,66264.305842564,0
+ZEUS.US,D,20101118,000000,20.6851,21.0719,20.6196,20.8626,57267.316910142,0
+ZEUS.US,D,20101119,000000,20.8806,21.2296,20.7953,21.173,72674.736087286,0
+ZEUS.US,D,20101122,000000,21.1076,21.285,20.6196,21.1919,38311.320726362,0
+ZEUS.US,D,20101123,000000,20.8339,20.8537,20.4303,20.4898,48367.13485258,0
+ZEUS.US,D,20101124,000000,20.947,20.9757,20.5909,20.9569,37991.65635833,0
+ZEUS.US,D,20101126,000000,20.7496,20.824,20.5076,20.5076,11803.379898454,0
+ZEUS.US,D,20101129,000000,20.3817,20.3817,19.866,20.1923,108283.53155711,0
+ZEUS.US,D,20101130,000000,20.0008,20.0386,19.7054,19.8304,106495.62958701,0
+ZEUS.US,D,20101201,000000,20.2874,20.4501,20.1844,20.3251,151979.73469762,0
+ZEUS.US,D,20101202,000000,20.4987,22.0031,20.4898,21.8712,311755.44803643,0
+ZEUS.US,D,20101203,000000,21.6818,22.5128,20.8626,22.4364,66513.381864343,0
+ZEUS.US,D,20101206,000000,22.3442,22.9263,22.2222,22.8401,86564.505819991,0
+ZEUS.US,D,20101207,000000,23.2288,24.2859,23.1624,24.0945,194508.20491014,0
+ZEUS.US,D,20101208,000000,24.2363,24.2947,23.7375,23.7465,94345.358386968,0
+ZEUS.US,D,20101209,000000,24.151,24.151,23.6443,24.0013,54931.851054112,0
+ZEUS.US,D,20101210,000000,24.1133,24.9811,23.918,24.7946,46747.636508547,0
+ZEUS.US,D,20101213,000000,24.8987,25.4163,24.5397,24.6597,53000.755581619,0
+ZEUS.US,D,20101214,000000,24.8412,25.4343,23.8515,24.0112,90545.688548663,0
+ZEUS.US,D,20101215,000000,24.0201,24.4634,23.7465,23.7465,44230.657762152,0
+ZEUS.US,D,20101216,000000,23.7465,24.4534,23.6621,24.0112,54283.446673532,0
+ZEUS.US,D,20101217,000000,23.9824,24.8412,23.9636,24.7281,80959.7911275,0
+ZEUS.US,D,20101220,000000,24.9811,25.933,24.8026,25.8646,85163.831349341,0
+ZEUS.US,D,20101221,000000,26.0748,26.4438,25.9985,26.2315,56868.996956285,0
+ZEUS.US,D,20101222,000000,26.2702,26.5835,25.9797,26.1115,35064.256798722,0
+ZEUS.US,D,20101223,000000,26.3178,26.4536,25.578,26.1026,108868.40642605,0
+ZEUS.US,D,20101227,000000,25.9895,26.5261,25.9132,26.3268,22925.078053093,0
+ZEUS.US,D,20101228,000000,26.3743,26.5162,25.9985,26.1215,18498.180338081,0
+ZEUS.US,D,20101229,000000,26.3258,26.9485,26.2405,26.8285,44314.35537271,0
+ZEUS.US,D,20101230,000000,26.9296,27.3739,26.8652,27.1934,56716.727809368,0
+ZEUS.US,D,20101231,000000,27.1884,27.3699,26.9436,27.0289,46211.165077024,0
+ZEUS.US,D,20110103,000000,27.4493,27.8391,27.2123,27.6605,63261.275911971,0
+ZEUS.US,D,20110104,000000,27.8014,27.8856,27.0536,27.5931,63743.293476384,0
+ZEUS.US,D,20110105,000000,27.4968,27.9322,27.2599,27.8112,72872.383456795,0
+ZEUS.US,D,20110106,000000,27.3541,28.9784,27.3541,28.913,112976.64817798,0
+ZEUS.US,D,20110107,000000,28.7037,28.9597,25.7923,25.8845,210690.07908617,0
+ZEUS.US,D,20110110,000000,25.4442,26.4865,25.1109,26.1115,127278.85553379,0
+ZEUS.US,D,20110111,000000,26.3465,26.6132,25.2131,25.6147,73709.359562367,0
+ZEUS.US,D,20110112,000000,25.9797,26.4041,25.6346,26.0352,58878.748014604,0
+ZEUS.US,D,20110113,000000,25.6792,26.8106,25.6792,26.4536,63742.285071438,0
+ZEUS.US,D,20110114,000000,26.3743,26.8285,26.1393,26.5538,97185.026716234,0
+ZEUS.US,D,20110118,000000,26.5162,26.9961,26.4239,26.8385,78079.786600376,0
+ZEUS.US,D,20110119,000000,26.3842,26.7264,26.2415,26.3942,202528.04944942,0
+ZEUS.US,D,20110120,000000,26.1582,26.3645,25.4937,25.6147,153757.55261825,0
+ZEUS.US,D,20110121,000000,25.8398,25.8398,24.3761,24.5209,81782.649563822,0
+ZEUS.US,D,20110124,000000,24.5674,25.4343,24.5487,25.1764,96935.950694455,0
+ZEUS.US,D,20110125,000000,25.1396,25.698,24.9256,25.6713,63363.124811565,0
+ZEUS.US,D,20110126,000000,25.9033,27.0338,25.6346,26.885,94764.854844701,0
+ZEUS.US,D,20110127,000000,26.9217,27.0239,26.4625,26.5736,38385.942692401,0
+ZEUS.US,D,20110128,000000,26.4715,26.6788,25.7833,25.811,68554.393476002,0
+ZEUS.US,D,20110131,000000,26.1235,26.4468,25.709,25.7943,62395.056062952,0
+ZEUS.US,D,20110201,000000,26.2514,26.4139,25.7645,26.3178,44995.028711578,0
+ZEUS.US,D,20110202,000000,26.2702,26.8285,26.0927,26.0927,24401.382894728,0
+ZEUS.US,D,20110203,000000,26.1294,26.3079,25.4442,26.1393,20044.065121023,0
+ZEUS.US,D,20110204,000000,26.2415,26.4239,25.5583,25.8646,34834.340470926,0
+ZEUS.US,D,20110207,000000,25.9598,26.4041,25.568,26.175,30889.460320328,0
+ZEUS.US,D,20110208,000000,26.2028,26.6609,25.7923,26.6609,34642.743531097,0
+ZEUS.US,D,20110209,000000,26.6609,26.9029,26.3842,26.9029,47025.956273772,0
+ZEUS.US,D,20110210,000000,26.5736,26.9119,26.5736,26.7264,66485.146525842,0
+ZEUS.US,D,20110211,000000,26.6232,26.6232,25.7357,26.5162,159604.2844979,0
+ZEUS.US,D,20110214,000000,26.6788,27.2599,26.2215,27.0636,35836.69498772,0
+ZEUS.US,D,20110215,000000,26.9495,27.2976,26.885,27.1091,45373.180566505,0
+ZEUS.US,D,20110216,000000,27.3264,28.3338,27.3074,28.1732,71723.810222764,0
+ZEUS.US,D,20110218,000000,28.1633,28.9407,27.8479,28.2982,112490.59699379,0
+ZEUS.US,D,20110222,000000,27.8758,28.2515,27.0239,27.5742,92392.078005652,0
+ZEUS.US,D,20110223,000000,27.6417,28.0215,26.2792,26.4785,164799.58678212,0
+ZEUS.US,D,20110224,000000,25.7357,26.6986,25.2686,25.6623,145042.91707084,0
+ZEUS.US,D,20110225,000000,25.454,25.7645,24.7371,25.7556,95699.64623008,0
+ZEUS.US,D,20110228,000000,25.8378,25.9112,25.0901,25.336,87667.700831431,0
+ZEUS.US,D,20110301,000000,25.4442,25.6246,24.8799,25.3579,56183.281592684,0
+ZEUS.US,D,20110302,000000,25.3668,25.9132,25.3668,25.8557,59261.941894263,0
+ZEUS.US,D,20110303,000000,25.9132,27.6794,25.8933,27.6605,127738.68818939,0
+ZEUS.US,D,20110304,000000,27.7071,27.9948,27.0536,27.6328,63503.293099124,0
+ZEUS.US,D,20110307,000000,27.5931,27.7528,26.7829,26.9495,72638.433509214,0
+ZEUS.US,D,20110308,000000,26.9782,28.4677,26.4865,28.2892,88348.3741703,0
+ZEUS.US,D,20110309,000000,27.6704,28.2982,27.3641,28.0125,83542.316195415,0
+ZEUS.US,D,20110310,000000,27.4205,27.4968,26.765,26.9961,132952.14176265,0
+ZEUS.US,D,20110311,000000,26.6986,27.5345,26.6609,27.1934,41359.728879547,0
+ZEUS.US,D,20110314,000000,26.7919,27.4968,26.7919,27.3353,31370.469479795,0
+ZEUS.US,D,20110315,000000,27.0239,27.5644,26.4438,27.0734,75277.429254131,0
+ZEUS.US,D,20110316,000000,26.9961,27.3541,26.4625,26.8562,144916.86645254,0
+ZEUS.US,D,20110317,000000,27.5345,27.6605,27.0427,27.3164,81575.926549795,0
+ZEUS.US,D,20110318,000000,27.6704,27.8856,27.3074,27.8658,79848.528876488,0
+ZEUS.US,D,20110321,000000,28.2615,28.7037,27.9948,28.5163,49072.009910164,0
+ZEUS.US,D,20110322,000000,28.439,28.9784,28.3061,28.922,66337.919403657,0
+ZEUS.US,D,20110323,000000,28.8833,29.3166,28.2793,29.0617,49523.775326184,0
+ZEUS.US,D,20110324,000000,29.267,30.2319,28.7324,30.1456,162918.91155695,0
+ZEUS.US,D,20110325,000000,29.9275,30.5036,29.3166,29.3841,66277.415106869,0
+ZEUS.US,D,20110328,000000,28.913,30.0226,28.7324,29.4039,57875.385092864,0
+ZEUS.US,D,20110329,000000,29.3354,30.578,29.2382,30.4957,63274.385176275,0
+ZEUS.US,D,20110330,000000,30.8508,31.0868,30.344,30.8508,38478.715947477,0
+ZEUS.US,D,20110331,000000,30.6275,31.2929,30.6275,30.9152,35020.895386024,0
+ZEUS.US,D,20110401,000000,31.4299,31.6777,30.4461,30.5403,86370.892070269,0
+ZEUS.US,D,20110404,000000,31.0312,31.5122,29.9662,31.41,74805.495739182,0
+ZEUS.US,D,20110405,000000,31.287,32.7557,31.2672,32.3689,79650.881506979,0
+ZEUS.US,D,20110406,000000,32.5128,32.9818,32.01,32.8777,83414.248767212,0
+ZEUS.US,D,20110407,000000,32.9818,32.9818,31.7631,31.8404,82730.550213505,0
+ZEUS.US,D,20110408,000000,32.1141,32.2916,30.8508,31.3455,61167.827243095,0
+ZEUS.US,D,20110411,000000,31.1809,31.4764,29.9373,30.4005,92473.758806317,0
+ZEUS.US,D,20110412,000000,30.1099,30.4391,29.7003,30.1655,74129.864425045,0
+ZEUS.US,D,20110413,000000,30.5135,30.5135,29.2382,29.8026,76783.986244159,0
+ZEUS.US,D,20110414,000000,29.4892,29.9563,29.154,29.3354,73833.393370783,0
+ZEUS.US,D,20110415,000000,28.9497,29.4991,28.788,29.2472,151260.74197079,0
+ZEUS.US,D,20110418,000000,28.7603,29.6082,27.8311,28.7781,115969.59405912,0
+ZEUS.US,D,20110419,000000,28.9953,29.2967,28.3913,28.797,80897.270020819,0
+ZEUS.US,D,20110420,000000,29.3166,29.4406,28.5163,28.9407,74318.436150035,0
+ZEUS.US,D,20110421,000000,29.1728,29.1827,28.7226,29.0816,30395.341896557,0
+ZEUS.US,D,20110425,000000,29.1084,29.3354,28.9864,29.0816,52641.763420675,0
+ZEUS.US,D,20110426,000000,29.1917,29.5159,28.903,29.2294,48703.942104702,0
+ZEUS.US,D,20110427,000000,29.5626,29.5626,28.4003,28.544,67885.820996491,0
+ZEUS.US,D,20110428,000000,28.4975,28.6937,28.315,28.3338,58286.814311025,0
+ZEUS.US,D,20110429,000000,28.2098,28.428,27.4851,27.6764,70707.33803672,0
+ZEUS.US,D,20110502,000000,27.8211,28.3527,27.4493,27.4493,66330.860569032,0
+ZEUS.US,D,20110503,000000,27.5345,27.7914,26.7909,27.1082,41102.585618196,0
+ZEUS.US,D,20110504,000000,27.0814,27.0814,26.2215,26.2415,38770.144977007,0
+ZEUS.US,D,20110505,000000,26.0065,26.9296,25.4432,26.0738,121851.62011188,0
+ZEUS.US,D,20110506,000000,28.9597,28.9597,25.4719,26.1651,325331.60383078,0
+ZEUS.US,D,20110509,000000,26.3942,28.3338,26.3942,27.968,219269.58837075,0
+ZEUS.US,D,20110510,000000,28.088,28.2713,27.6605,27.8479,159939.07494013,0
+ZEUS.US,D,20110511,000000,27.8211,27.968,27.1469,27.8856,133934.32818051,0
+ZEUS.US,D,20110512,000000,27.7428,27.9858,26.9594,27.8658,135130.29644702,0
+ZEUS.US,D,20110513,000000,28.1732,28.1732,26.7909,27.0724,54820.92651,0
+ZEUS.US,D,20110516,000000,27.2222,28.2416,26.9217,26.9306,97523.850778249,0
+ZEUS.US,D,20110517,000000,26.7362,27.6031,26.6222,27.3641,92943.675511372,0
+ZEUS.US,D,20110518,000000,27.6892,28.8743,27.6892,28.1831,118505.73249949,0
+ZEUS.US,D,20110519,000000,29.6716,29.6905,28.5352,28.7037,133722.56314175,0
+ZEUS.US,D,20110520,000000,28.7424,28.7523,27.7241,28.4202,95669.394081686,0
+ZEUS.US,D,20110523,000000,28.0036,28.2902,26.7264,27.1667,140721.90187521,0
+ZEUS.US,D,20110524,000000,27.2401,27.8479,26.7075,26.7075,77301.2979817,0
+ZEUS.US,D,20110525,000000,26.4952,28.0691,26.3932,27.8112,156239.23719153,0
+ZEUS.US,D,20110526,000000,27.8112,27.9035,27.3828,27.8311,142996.86343445,0
+ZEUS.US,D,20110527,000000,27.968,28.1167,27.4691,27.6981,27273.320182281,0
+ZEUS.US,D,20110531,000000,28.1732,28.4202,27.3997,27.6505,101520.15958112,0
+ZEUS.US,D,20110601,000000,27.6031,27.6417,26.6509,26.7175,84366.183036682,0
+ZEUS.US,D,20110602,000000,26.8552,26.9485,25.9023,26.1383,137063.40872941,0
+ZEUS.US,D,20110603,000000,25.6783,26.1205,25.3659,25.576,57334.880041555,0
+ZEUS.US,D,20110606,000000,26.3932,26.4229,25.5016,25.7169,123044.56316356,0
+ZEUS.US,D,20110607,000000,26.1918,26.4952,25.8735,26.1284,58409.839714495,0
+ZEUS.US,D,20110608,000000,26.064,26.4616,25.81,25.931,86501.98471331,0
+ZEUS.US,D,20110609,000000,25.9787,26.174,25.4917,25.576,70131.538812284,0
+ZEUS.US,D,20110610,000000,25.3747,25.3747,24.5557,24.632,87282.490141879,0
+ZEUS.US,D,20110613,000000,24.6677,24.6677,23.4311,23.9249,150919.90109888,0
+ZEUS.US,D,20110614,000000,24.3454,24.7996,23.9617,24.518,64572.202342384,0
+ZEUS.US,D,20110615,000000,24.158,24.4604,23.6592,23.8852,37775.857699786,0
+ZEUS.US,D,20110616,000000,23.9477,24.1817,23.4836,23.6462,48910.665118729,0
+ZEUS.US,D,20110617,000000,23.8287,24.0817,23.4787,23.6968,77834.744198384,0
+ZEUS.US,D,20110620,000000,23.5728,24.518,23.3508,24.518,73866.670734017,0
+ZEUS.US,D,20110621,000000,24.6776,25.2111,24.6776,24.9879,43963.430451337,0
+ZEUS.US,D,20110622,000000,24.7926,25.0346,24.3265,24.5278,78323.820597423,0
+ZEUS.US,D,20110623,000000,24.1014,24.6231,23.6115,24.5278,46359.400604155,0
+ZEUS.US,D,20110624,000000,24.7529,24.8194,24.2443,24.3197,129640.53991844,0
+ZEUS.US,D,20110627,000000,24.3117,24.6577,24.158,24.5854,48533.521668748,0
+ZEUS.US,D,20110628,000000,24.6964,25.0256,24.6231,25.0058,35181.231772513,0
+ZEUS.US,D,20110629,000000,25.0524,25.6038,24.8194,25.5303,53871.009050424,0
+ZEUS.US,D,20110630,000000,25.699,26.0669,25.6633,25.9618,39145.271617094,0
+ZEUS.US,D,20110701,000000,25.8001,26.3455,25.8001,26.0818,34506.608863323,0
+ZEUS.US,D,20110705,000000,25.9975,26.1819,25.688,26.0441,26413.15076294,0
+ZEUS.US,D,20110706,000000,25.947,25.947,25.3023,25.5086,34725.432736708,0
+ZEUS.US,D,20110707,000000,25.828,26.0818,25.4343,25.931,44007.800268983,0
+ZEUS.US,D,20110708,000000,26.1205,26.2405,25.1656,26.1651,65543.296305837,0
+ZEUS.US,D,20110711,000000,25.5216,25.9687,25.1923,25.2766,38611.825400411,0
+ZEUS.US,D,20110712,000000,25.2399,25.8001,25.1923,25.3559,37508.630388971,0
+ZEUS.US,D,20110713,000000,26.3168,26.4526,25.4243,25.9023,29580.550699808,0
+ZEUS.US,D,20110714,000000,26.4526,26.4526,25.2963,25.576,51658.568597865,0
+ZEUS.US,D,20110715,000000,25.707,26.1651,25.5483,25.7169,46176.879308843,0
+ZEUS.US,D,20110718,000000,25.7536,25.8547,25.0802,25.707,35967.787630762,0
+ZEUS.US,D,20110719,000000,25.928,26.5231,25.928,26.4497,32031.983124681,0
+ZEUS.US,D,20110720,000000,26.8929,26.8929,26.1105,26.2979,38494.85042662,0
+ZEUS.US,D,20110721,000000,26.4428,26.9674,26.3455,26.8552,56299.248161529,0
+ZEUS.US,D,20110722,000000,26.884,27.4294,26.8552,27.1567,51405.4589563,0
+ZEUS.US,D,20110725,000000,26.8742,27.5167,26.1918,26.9207,64209.176561654,0
+ZEUS.US,D,20110726,000000,27.0318,27.5435,25.7893,25.8606,56755.047197334,0
+ZEUS.US,D,20110727,000000,26.0253,26.0253,24.273,24.402,68221.619843667,0
+ZEUS.US,D,20110728,000000,24.4664,24.9374,24.279,24.3236,27306.597545513,0
+ZEUS.US,D,20110729,000000,24.273,25.1386,23.8277,24.6577,76821.29722718,0
+ZEUS.US,D,20110801,000000,25.4432,25.4432,24.4217,24.5654,60281.439295146,0
+ZEUS.US,D,20110802,000000,24.3314,24.9939,24.145,24.1728,57302.611083268,0
+ZEUS.US,D,20110803,000000,24.1767,24.1767,23.2258,23.79,50153.020012782,0
+ZEUS.US,D,20110804,000000,22.7656,23.0126,21.2187,21.541,106739.66358406,0
+ZEUS.US,D,20110805,000000,23.1544,23.4738,20.5235,21.293,99152.424766801,0
+ZEUS.US,D,20110808,000000,20.5394,20.8487,18.6879,18.6879,122324.56203178,0
+ZEUS.US,D,20110809,000000,17.9551,21.6412,17.5099,19.5487,153056.71118046,0
+ZEUS.US,D,20110810,000000,18.9825,19.5219,17.6416,17.7696,147726.28263341,0
+ZEUS.US,D,20110811,000000,17.7152,18.9725,17.4454,18.7158,104936.63553976,0
+ZEUS.US,D,20110812,000000,19.0082,19.5587,18.5273,19.4188,64723.463084355,0
+ZEUS.US,D,20110815,000000,20.1884,20.1884,19.5309,19.8501,103435.12057447,0
+ZEUS.US,D,20110816,000000,19.3018,20.1417,19.0945,19.1868,95978.974400253,0
+ZEUS.US,D,20110817,000000,19.3792,19.5587,18.6879,18.9715,71020.951975072,0
+ZEUS.US,D,20110818,000000,18.2396,18.6512,17.4622,17.7052,112528.91638175,0
+ZEUS.US,D,20110819,000000,17.4067,18.1445,17.2827,17.5753,67038.760841455,0
+ZEUS.US,D,20110822,000000,18.1911,18.2396,17.2262,17.3314,52271.67880532,0
+ZEUS.US,D,20110823,000000,17.3214,18.3954,17.1597,18.3071,85437.109089835,0
+ZEUS.US,D,20110824,000000,18.2199,18.5273,17.8559,18.3319,50074.364426957,0
+ZEUS.US,D,20110825,000000,18.6215,18.6215,17.6319,17.8073,30061.559859276,0
+ZEUS.US,D,20110826,000000,17.5663,18.3071,17.3502,18.1445,47294.191989534,0
+ZEUS.US,D,20110829,000000,18.4618,19.2353,18.1534,19.1045,79101.300811152,0
+ZEUS.US,D,20110830,000000,18.9993,19.6687,18.6413,19.3315,84337.947698181,0
+ZEUS.US,D,20110831,000000,19.5487,19.8016,18.9538,19.5587,153176.71136909,0
+ZEUS.US,D,20110901,000000,19.513,19.7153,18.4688,18.8029,63109.006765054,0
+ZEUS.US,D,20110902,000000,18.4123,18.6771,17.7964,17.9124,69055.570734399,0
+ZEUS.US,D,20110906,000000,17.2729,17.6586,16.7126,17.6119,58370.511921582,0
+ZEUS.US,D,20110907,000000,18.0216,18.4043,17.6953,18.3071,51365.122758441,0
+ZEUS.US,D,20110908,000000,18.1058,18.3319,17.3214,17.8659,58940.260716338,0
+ZEUS.US,D,20110909,000000,17.5266,17.5663,16.6937,17.1419,55364.456776149,0
+ZEUS.US,D,20110912,000000,16.7126,17.3502,16.6114,17.0011,55053.868052636,0
+ZEUS.US,D,20110913,000000,17.2074,17.7786,17.0289,17.3968,72053.55864026,0
+ZEUS.US,D,20110914,000000,17.6953,19.038,17.4434,18.4331,106911.09242495,0
+ZEUS.US,D,20110915,000000,18.6968,19.2165,18.088,18.8783,78087.853839948,0
+ZEUS.US,D,20110916,000000,19.5031,19.5031,18.4985,18.7455,73329.190897547,0
+ZEUS.US,D,20110919,000000,18.2586,18.4985,17.7885,18.3319,30886.435105489,0
+ZEUS.US,D,20110920,000000,18.4142,18.4788,17.2629,17.2917,43984.606955213,0
+ZEUS.US,D,20110921,000000,17.2362,17.4533,16.0928,16.1691,56655.215107633,0
+ZEUS.US,D,20110922,000000,15.8686,16.0739,14.9355,15.4948,100712.42721899,0
+ZEUS.US,D,20110923,000000,15.4769,15.8686,15.2052,15.8101,86561.480605152,0
+ZEUS.US,D,20110926,000000,16.1116,16.3218,15.2727,16.2553,55043.784003171,0
+ZEUS.US,D,20110927,000000,16.8296,17.7052,16.0174,16.9069,69166.495278511,0
+ZEUS.US,D,20110928,000000,16.888,17.3769,15.4601,15.5641,49660.918398904,0
+ZEUS.US,D,20110929,000000,16.1116,16.545,15.5731,16.064,46426.963735568,0
+ZEUS.US,D,20110930,000000,15.6772,16.2563,15.5631,15.9896,79964.495445332,0
+ZEUS.US,D,20111003,000000,15.7536,16.1592,14.3435,14.3435,93645.525354117,0
+ZEUS.US,D,20111004,000000,14.16,15.0564,13.7613,15.0089,99551.753125603,0
+ZEUS.US,D,20111005,000000,14.9544,15.6395,14.6399,15.3192,47691.503538444,0
+ZEUS.US,D,20111006,000000,15.3381,16.8683,15.3381,16.7027,61218.247490419,0
+ZEUS.US,D,20111007,000000,16.4923,16.9823,15.2548,15.7437,68910.360422107,0
+ZEUS.US,D,20111010,000000,16.1205,16.7126,15.7714,16.7027,49888.817916807,0
+ZEUS.US,D,20111011,000000,16.4537,17.2262,16.426,17.132,39286.4483096,0
+ZEUS.US,D,20111012,000000,17.5178,18.3954,17.3214,18.0403,57254.207645837,0
+ZEUS.US,D,20111013,000000,18.3319,18.3319,17.2549,17.6953,28959.373252781,0
+ZEUS.US,D,20111014,000000,18.0592,18.8218,17.8272,18.3151,47539.234391527,0
+ZEUS.US,D,20111017,000000,18.5372,18.5372,16.9456,17.0011,44030.993582751,0
+ZEUS.US,D,20111018,000000,17.0864,18.201,16.4437,18.0116,46363.43422394,0
+ZEUS.US,D,20111019,000000,17.4256,17.8956,17.3115,17.4533,69248.176079175,0
+ZEUS.US,D,20111020,000000,17.3869,17.5465,16.657,17.369,53865.967025692,0
+ZEUS.US,D,20111021,000000,17.7686,17.7686,16.897,17.3591,76803.145938143,0
+ZEUS.US,D,20111024,000000,17.3115,18.7455,17.3115,18.5561,70313.051702649,0
+ZEUS.US,D,20111025,000000,18.3568,18.5551,17.8143,17.8143,36089.804629284,0
+ZEUS.US,D,20111026,000000,18.2873,18.917,17.5753,18.6691,42866.285869575,0
+ZEUS.US,D,20111027,000000,19.8114,21.1523,19.1232,21.0016,97292.926045506,0
+ZEUS.US,D,20111028,000000,19.9454,21.4368,19.9454,20.579,97658.977041075,0
+ZEUS.US,D,20111031,000000,20.4739,20.4739,19.2988,19.2988,61150.684359006,0
+ZEUS.US,D,20111101,000000,18.3845,19.1312,18.2476,18.7148,52065.964196239,0
+ZEUS.US,D,20111102,000000,19.3216,19.6042,18.9358,19.399,42431.663337647,0
+ZEUS.US,D,20111103,000000,19.7817,20.6643,19.2829,20.6068,65741.952080292,0
+ZEUS.US,D,20111104,000000,21.1433,21.4388,20.1228,21.3515,76880.793119021,0
+ZEUS.US,D,20111107,000000,21.5122,21.5122,20.1894,20.821,55964.4577193,0
+ZEUS.US,D,20111108,000000,21.2365,21.7552,20.7645,21.5608,55855.549985081,0
+ZEUS.US,D,20111109,000000,20.7109,21.0877,19.632,19.6597,122888.26039686,0
+ZEUS.US,D,20111110,000000,20.3221,20.6643,19.7252,20.5245,63954.050110198,0
+ZEUS.US,D,20111111,000000,21.2385,21.776,20.926,21.523,60812.868701937,0
+ZEUS.US,D,20111114,000000,21.8226,21.8226,21.0113,21.1323,35326.442084805,0
+ZEUS.US,D,20111115,000000,21.1611,22.0219,21.0113,21.7938,73041.795487803,0
+ZEUS.US,D,20111116,000000,21.4646,22.1172,20.934,21.069,68666.32642506,0
+ZEUS.US,D,20111117,000000,21.1611,21.8504,20.0674,20.2647,149260.06655699,0
+ZEUS.US,D,20111118,000000,20.4174,21.304,19.8314,21.1254,94259.643966518,0
+ZEUS.US,D,20111121,000000,20.8319,20.9836,20.4273,20.6643,30808.787924611,0
+ZEUS.US,D,20111122,000000,20.7109,20.7189,19.6865,19.7441,47714.696852213,0
+ZEUS.US,D,20111123,000000,19.3593,19.4357,18.5253,18.7534,56058.239379322,0
+ZEUS.US,D,20111125,000000,18.5748,18.8208,18.1792,18.1792,20323.393291195,0
+ZEUS.US,D,20111128,000000,19.0072,20.0396,18.8495,20.0207,50958.735565013,0
+ZEUS.US,D,20111129,000000,20.0584,20.2161,19.754,20.0297,21917.681511568,0
+ZEUS.US,D,20111130,000000,20.8547,22.4652,20.8458,22.4265,120508.42472318,0
+ZEUS.US,D,20111201,000000,22.2143,22.3085,21.07,21.5717,83818.619150748,0
+ZEUS.US,D,20111202,000000,21.9555,22.7111,21.9555,22.5049,91045.857402112,0
+ZEUS.US,D,20111205,000000,23.1475,23.9328,23.0721,23.8644,146846.95352009,0
+ZEUS.US,D,20111206,000000,23.924,24.1669,23.5233,24.1004,89264.005861696,0
+ZEUS.US,D,20111207,000000,23.904,24.51,23.3488,24.158,60872.364593779,0
+ZEUS.US,D,20111208,000000,23.9695,23.9695,22.6724,22.7111,55042.775598224,0
+ZEUS.US,D,20111209,000000,22.9391,23.9695,22.9391,23.5332,88978.627261845,0
+ZEUS.US,D,20111212,000000,22.9581,23.0245,22.3263,22.6724,66313.717684942,0
+ZEUS.US,D,20111213,000000,22.8153,23.438,21.6719,21.9089,66531.533153379,0
+ZEUS.US,D,20111214,000000,21.7958,21.8792,20.812,21.2663,123902.71577301,0
+ZEUS.US,D,20111215,000000,21.776,21.9089,21.1254,21.7294,98274.104058423,0
+ZEUS.US,D,20111216,000000,22.0041,22.9104,21.8325,22.8063,116419.34266524,0
+ZEUS.US,D,20111219,000000,22.6724,23.2138,22.0139,22.0705,43098.219007264,0
+ZEUS.US,D,20111220,000000,22.8519,23.5332,22.7776,23.1663,72541.626634352,0
+ZEUS.US,D,20111221,000000,23.0821,23.5332,22.7299,23.5332,42173.511671349,0
+ZEUS.US,D,20111222,000000,23.6105,24.3741,23.1941,23.8089,51285.45876767,0
+ZEUS.US,D,20111223,000000,24.0072,24.3741,23.4469,24.1957,48875.370945602,0
+ZEUS.US,D,20111227,000000,24.0817,24.1867,23.7425,23.904,45268.306452072,0
+ZEUS.US,D,20111228,000000,23.924,23.924,22.4186,22.6259,63917.747532124,0
+ZEUS.US,D,20111229,000000,22.5614,22.9581,22.1666,22.2629,78642.476560507,0
+ZEUS.US,D,20111230,000000,22.2896,22.7111,22.0339,22.0339,48760.412781704,0
+ZEUS.US,D,20120103,000000,23.1108,24.149,23.1108,24.1391,105135.29131422,0
+ZEUS.US,D,20120104,000000,23.9874,24.4317,23.0155,23.1108,102385.37102519,0
+ZEUS.US,D,20120105,000000,22.9968,23.0918,22.1002,23.0443,73103.308189537,0
+ZEUS.US,D,20120106,000000,22.9968,23.1475,22.2342,22.4959,94974.603073567,0
+ZEUS.US,D,20120109,000000,22.5436,22.6724,22.0139,22.2043,121621.70378409,0
+ZEUS.US,D,20120110,000000,22.6724,22.8519,21.8425,22.0805,136473.49183573,0
+ZEUS.US,D,20120111,000000,22.2342,23.0155,22.0239,22.9878,81974.246503651,0
+ZEUS.US,D,20120112,000000,23.204,23.3588,22.4086,23.2228,37840.39561636,0
+ZEUS.US,D,20120113,000000,22.8063,23.0066,22.1102,22.4781,35414.173315148,0
+ZEUS.US,D,20120117,000000,22.5336,23.1564,22.4483,23.0155,60898.583122388,0
+ZEUS.US,D,20120118,000000,23.0721,23.7335,22.7478,23.7147,89454.594396579,0
+ZEUS.US,D,20120119,000000,23.7792,23.8743,23.4469,23.7792,67384.643738095,0
+ZEUS.US,D,20120120,000000,23.6492,23.8644,23.4767,23.6869,40570.147806459,0
+ZEUS.US,D,20120123,000000,23.7058,24.0627,23.3488,23.7613,51216.88723131,0
+ZEUS.US,D,20120124,000000,23.2724,24.149,23.2724,24.0817,41473.678638498,0
+ZEUS.US,D,20120125,000000,24.0817,24.3741,23.4568,24.2134,60382.279789793,0
+ZEUS.US,D,20120126,000000,24.3741,24.5754,23.9427,24.4407,83189.37446415,0
+ZEUS.US,D,20120127,000000,24.4504,25.5236,24.2333,25.2596,82668.029106823,0
+ZEUS.US,D,20120130,000000,24.8967,25.2983,24.4407,24.519,42070.65436681,0
+ZEUS.US,D,20120131,000000,24.8124,24.8898,24.0548,24.4128,34204.087379381,0
+ZEUS.US,D,20120201,000000,24.6677,25.5413,24.4901,25.102,72080.785573815,0
+ZEUS.US,D,20120202,000000,25.102,26.047,24.9424,25.1853,74855.915986505,0
+ZEUS.US,D,20120203,000000,25.6256,26.7492,25.5503,25.9618,67367.500854005,0
+ZEUS.US,D,20120206,000000,25.5592,25.9816,25.1853,25.3479,48605.118419948,0
+ZEUS.US,D,20120207,000000,25.3599,25.5166,24.9444,25.0554,41033.00567689,0
+ZEUS.US,D,20120208,000000,25.2339,25.457,24.6061,24.7649,46375.535083298,0
+ZEUS.US,D,20120209,000000,24.634,24.9543,24.3374,24.7084,42657.546045656,0
+ZEUS.US,D,20120210,000000,24.15,24.3027,23.2912,23.563,65224.640342752,0
+ZEUS.US,D,20120213,000000,23.8743,24.2234,23.3865,24.1767,46913.014919768,0
+ZEUS.US,D,20120214,000000,23.9785,24.1669,23.2724,23.6671,52022.602783541,0
+ZEUS.US,D,20120215,000000,23.9338,23.9338,22.8817,23.0076,34870.643049,0
+ZEUS.US,D,20120216,000000,22.9581,24.6131,22.3085,24.4901,65208.505863608,0
+ZEUS.US,D,20120217,000000,24.6429,24.9731,24.027,24.393,35312.324415555,0
+ZEUS.US,D,20120221,000000,24.9821,25.1406,23.9705,24.0826,66563.802111666,0
+ZEUS.US,D,20120222,000000,24.0826,24.1967,23.1752,23.3875,59476.732147862,0
+ZEUS.US,D,20120223,000000,22.2332,23.1951,21.9733,23.1118,99958.140319031,0
+ZEUS.US,D,20120224,000000,23.1475,23.5342,22.4086,22.4682,71253.893517708,0
+ZEUS.US,D,20120227,000000,22.1379,22.9788,21.8325,22.5436,62548.333614815,0
+ZEUS.US,D,20120228,000000,22.5693,23.4578,22.5524,23.2535,48740.244682775,0
+ZEUS.US,D,20120229,000000,23.3001,24.0915,22.1459,22.1636,88956.442353023,0
+ZEUS.US,D,20120301,000000,22.2986,23.2724,22.0705,22.4186,74716.756103892,0
+ZEUS.US,D,20120302,000000,22.5971,23.2724,22.1279,22.243,84037.443024132,0
+ZEUS.US,D,20120305,000000,22.3085,22.5148,21.8325,22.1192,105572.93906099,0
+ZEUS.US,D,20120306,000000,21.7472,21.9267,20.5959,20.5959,120414.64306316,0
+ZEUS.US,D,20120307,000000,21.049,21.5885,20.6821,21.5885,73631.712381489,0
+ZEUS.US,D,20120308,000000,22.0903,22.243,21.3128,22.0031,54367.144284088,0
+ZEUS.US,D,20120309,000000,22.364,22.6913,21.9455,22.2619,43479.396077031,0
+ZEUS.US,D,20120312,000000,22.5049,22.5971,21.9178,22.3919,48414.529885065,0
+ZEUS.US,D,20120313,000000,22.6159,23.8,22.4781,23.5531,83111.727283271,0
+ZEUS.US,D,20120314,000000,23.3398,23.5918,22.6536,23.1951,170973.04186442,0
+ZEUS.US,D,20120315,000000,23.3398,23.5718,22.7964,23.4578,72627.341054802,0
+ZEUS.US,D,20120316,000000,23.4578,23.6413,22.9204,23.4678,127031.79632191,0
+ZEUS.US,D,20120319,000000,23.4311,24.4524,23.0831,23.8099,44410.153842624,0
+ZEUS.US,D,20120320,000000,23.4678,23.8575,23.1018,23.4955,136424.07999335,0
+ZEUS.US,D,20120321,000000,23.5045,23.7712,23.1564,23.2238,148404.93916238,0
+ZEUS.US,D,20120322,000000,22.9303,23.0542,22.1002,22.4682,76747.683666087,0
+ZEUS.US,D,20120323,000000,22.2719,23.0344,22.1578,23.0344,36312.662122455,0
+ZEUS.US,D,20120326,000000,23.4311,23.6016,22.7111,23.3111,49364.447344641,0
+ZEUS.US,D,20120327,000000,23.3875,23.7068,23.0245,23.2148,36201.737578343,0
+ZEUS.US,D,20120328,000000,23.1851,23.1851,22.1279,22.8718,57841.099324684,0
+ZEUS.US,D,20120329,000000,22.5782,22.5782,21.7006,22.2332,95211.578235988,0
+ZEUS.US,D,20120330,000000,22.3919,22.7111,22.0229,22.6913,69111.033006455,0
+ZEUS.US,D,20120402,000000,22.5524,23.5441,22.5336,23.5242,100935.28471216,0
+ZEUS.US,D,20120403,000000,23.4578,23.6582,22.6724,22.9401,80838.782533923,0
+ZEUS.US,D,20120404,000000,22.4582,22.5782,22.2043,22.4384,57104.963713759,0
+ZEUS.US,D,20120405,000000,22.364,22.7111,21.7849,21.7849,35927.451432903,0
+ZEUS.US,D,20120409,000000,21.3218,21.408,20.7456,21.2097,61295.894671297,0
+ZEUS.US,D,20120410,000000,21.19,21.19,19.7997,20.2438,72327.8447857,0
+ZEUS.US,D,20120411,000000,20.6048,20.7635,20.0754,20.7268,43434.017854439,0
+ZEUS.US,D,20120412,000000,20.811,21.5717,20.811,21.3793,30220.887840817,0
+ZEUS.US,D,20120413,000000,21.2742,21.418,20.811,20.944,82441.137993867,0
+ZEUS.US,D,20120416,000000,21.17,21.7373,20.9251,21.4933,59454.547239039,0
+ZEUS.US,D,20120417,000000,21.8295,22.5852,21.7442,21.9812,45714.021438413,0
+ZEUS.US,D,20120418,000000,21.7562,22.0229,21.5519,21.7284,30284.417352445,0
+ZEUS.US,D,20120419,000000,21.7472,21.7472,20.8587,21.0303,26613.823347287,0
+ZEUS.US,D,20120420,000000,21.3694,21.6262,20.9717,21.0303,25529.78802983,0
+ZEUS.US,D,20120423,000000,20.4739,20.5394,19.9147,20.5026,42899.563232809,0
+ZEUS.US,D,20120424,000000,20.4739,21.0769,20.2041,20.5493,44902.255456503,0
+ZEUS.US,D,20120425,000000,20.9816,21.1323,20.7733,21.0403,23970.793982585,0
+ZEUS.US,D,20120426,000000,21.0006,21.17,20.1784,20.2041,104901.34136663,0
+ZEUS.US,D,20120427,000000,20.3113,20.6633,19.8858,20.6445,46777.888656941,0
+ZEUS.US,D,20120430,000000,20.5225,20.6911,19.8581,19.9801,68116.745729233,0
+ZEUS.US,D,20120501,000000,20.0981,20.7416,20.0604,20.0694,37146.613013187,0
+ZEUS.US,D,20120502,000000,19.7797,19.9701,19.4158,19.751,56249.836319152,0
+ZEUS.US,D,20120503,000000,19.6241,19.6241,18.7435,19.0568,40956.366900958,0
+ZEUS.US,D,20120504,000000,18.9498,18.9587,18.5808,18.5808,58456.226342032,0
+ZEUS.US,D,20120507,000000,18.4836,18.4836,17.9571,18.1861,70212.211208002,0
+ZEUS.US,D,20120508,000000,17.967,17.9869,17.1162,17.8796,137243.91321483,0
+ZEUS.US,D,20120509,000000,17.5703,18.6195,17.4394,18.0751,58274.713451667,0
+ZEUS.US,D,20120510,000000,18.3568,18.4866,17.7935,18.0266,51896.552165232,0
+ZEUS.US,D,20120511,000000,17.9105,18.1494,17.4662,17.7935,44384.943718963,0
+ZEUS.US,D,20120514,000000,17.605,17.605,17.2292,17.3522,54745.296139015,0
+ZEUS.US,D,20120515,000000,17.4375,17.5683,17.126,17.1529,43726.455288916,0
+ZEUS.US,D,20120516,000000,17.3432,17.5683,16.772,16.9089,47530.158747008,0
+ZEUS.US,D,20120517,000000,16.4547,16.8017,16.3783,16.3883,33250.13630002,0
+ZEUS.US,D,20120518,000000,16.4746,16.6857,16.1215,16.188,79927.184462313,0
+ZEUS.US,D,20120521,000000,16.3228,16.5033,16.0739,16.3228,96452.924725095,0
+ZEUS.US,D,20120522,000000,16.3783,16.3783,15.5524,15.7804,88750.727743943,0
+ZEUS.US,D,20120523,000000,15.6187,15.8775,15.3371,15.7328,91651.908774942,0
+ZEUS.US,D,20120524,000000,16.1126,16.1126,15.4581,15.7526,128414.31950352,0
+ZEUS.US,D,20120525,000000,15.7427,15.9618,15.6287,15.8676,65974.893622927,0
+ZEUS.US,D,20120529,000000,16.1215,16.3883,15.8191,16.2366,77998.105799712,0
+ZEUS.US,D,20120530,000000,16.0838,16.4547,15.8944,16.0164,98574.608732472,0
+ZEUS.US,D,20120531,000000,16.0451,16.0451,15.5524,15.6951,128080.53746624,0
+ZEUS.US,D,20120601,000000,15.2419,15.591,15.1457,15.3837,69783.639105751,0
+ZEUS.US,D,20120604,000000,15.5235,16.0739,15.0446,15.5524,115931.27467115,0
+ZEUS.US,D,20120605,000000,15.3837,15.6951,15.2617,15.3271,53520.084129052,0
+ZEUS.US,D,20120606,000000,15.4848,15.7149,15.4114,15.6584,76656.927220904,0
+ZEUS.US,D,20120607,000000,15.9797,16.1215,15.7149,15.7704,106871.76463205,0
+ZEUS.US,D,20120608,000000,15.6674,15.6674,15.1844,15.5137,90997.453964681,0
+ZEUS.US,D,20120611,000000,15.6851,15.7149,14.5408,14.5695,117546.7393954,0
+ZEUS.US,D,20120612,000000,14.7025,14.9504,14.4734,14.875,98757.130027783,0
+ZEUS.US,D,20120613,000000,14.9504,14.9504,14.4435,14.5022,74596.755915262,0
+ZEUS.US,D,20120614,000000,14.5795,15.0544,14.3752,14.8651,124011.62350723,0
+ZEUS.US,D,20120615,000000,14.8651,15.5711,14.8651,15.4938,96290.571528713,0
+ZEUS.US,D,20120618,000000,15.4214,15.5037,14.8651,14.9325,62236.736486356,0
+ZEUS.US,D,20120619,000000,14.9592,15.9231,14.9592,15.6772,147451.99648797,0
+ZEUS.US,D,20120620,000000,15.6008,15.7149,15.3371,15.4214,71214.565724796,0
+ZEUS.US,D,20120621,000000,15.3738,15.3738,14.6925,14.75,60967.154658747,0
+ZEUS.US,D,20120622,000000,14.9325,14.9325,14.5596,14.627,99641.50116584,0
+ZEUS.US,D,20120625,000000,14.4535,14.4535,14.2373,14.3108,67726.493014949,0
+ZEUS.US,D,20120626,000000,14.395,14.5408,14.1997,14.2562,75673.732398094,0
+ZEUS.US,D,20120627,000000,14.3206,14.6082,14.2373,14.5596,87916.77685321,0
+ZEUS.US,D,20120628,000000,14.3375,14.9791,14.2373,14.8849,138149.46085676,0
+ZEUS.US,D,20120629,000000,15.3371,15.591,15.2211,15.5424,105787.72931458,0
+ZEUS.US,D,20120702,000000,15.5811,15.9133,15.3638,15.6772,66525.482723701,0
+ZEUS.US,D,20120703,000000,15.6584,16.0928,15.6584,16.0739,60745.305570523,0
+ZEUS.US,D,20120705,000000,15.9133,15.9975,15.6674,15.9043,43111.328271568,0
+ZEUS.US,D,20120706,000000,15.7051,16.0263,15.5424,15.7704,36430.645501192,0
+ZEUS.US,D,20120709,000000,15.7615,15.829,15.4314,15.5621,79710.377398822,0
+ZEUS.US,D,20120710,000000,15.8101,15.829,15.4114,15.5137,64233.37828037,0
+ZEUS.US,D,20120711,000000,15.4491,15.7238,15.3738,15.6008,76026.674129359,0
+ZEUS.US,D,20120712,000000,15.3937,15.3937,14.8264,15.0792,66286.490751386,0
+ZEUS.US,D,20120713,000000,15.1934,15.7238,15.1934,15.5235,37555.017016508,0
+ZEUS.US,D,20120716,000000,15.4938,15.6584,15.2518,15.2518,37393.672225072,0
+ZEUS.US,D,20120717,000000,15.3638,15.5711,15.109,15.1556,31792.991152368,0
+ZEUS.US,D,20120718,000000,15.0356,15.3271,15.0158,15.1367,37955.353780257,0
+ZEUS.US,D,20120719,000000,15.1656,15.2617,14.8452,14.9692,33215.850531839,0
+ZEUS.US,D,20120720,000000,14.8452,14.9226,14.5695,14.5982,50298.230325074,0
+ZEUS.US,D,20120723,000000,14.2909,14.5022,14.2819,14.3752,31316.015612686,0
+ZEUS.US,D,20120724,000000,14.4148,14.5022,14.2185,14.2631,93344.012275122,0
+ZEUS.US,D,20120725,000000,14.4435,14.4435,14.2631,14.3108,44826.625085518,0
+ZEUS.US,D,20120726,000000,14.6638,14.8949,13.9845,14.3206,84830.04931206,0
+ZEUS.US,D,20120727,000000,14.395,14.5884,14.2631,14.4822,75693.900497024,0
+ZEUS.US,D,20120730,000000,14.4337,14.7212,14.4337,14.4535,26351.638061205,0
+ZEUS.US,D,20120731,000000,14.4535,14.9037,14.4337,14.8165,82388.700936651,0
+ZEUS.US,D,20120801,000000,14.8651,15.5235,14.8651,15.232,88401.819632463,0
+ZEUS.US,D,20120802,000000,15.1269,15.1754,14.6449,14.6925,33491.145082226,0
+ZEUS.US,D,20120803,000000,14.9037,15.7615,14.9037,15.5137,90491.234681553,0
+ZEUS.US,D,20120806,000000,15.475,15.8676,15.1367,15.6385,49054.867026075,0
+ZEUS.US,D,20120807,000000,15.7051,15.9043,15.6187,15.6951,38767.119762167,0
+ZEUS.US,D,20120808,000000,15.6187,16.0363,15.6187,15.8191,54071.681634773,0
+ZEUS.US,D,20120809,000000,15.7526,16.0263,15.2994,15.9886,109947.39971879,0
+ZEUS.US,D,20120810,000000,15.9975,15.9975,15.6772,15.9331,40621.57645873,0
+ZEUS.US,D,20120813,000000,15.8944,15.8944,15.4581,15.5424,53284.117371578,0
+ZEUS.US,D,20120814,000000,15.6108,15.7804,14.7312,14.8165,74156.082953654,0
+ZEUS.US,D,20120815,000000,14.7124,14.8165,14.4822,14.627,75647.513869486,0
+ZEUS.US,D,20120816,000000,14.7699,15.4581,14.75,15.2518,92764.179430901,0
+ZEUS.US,D,20120817,000000,15.2994,15.4214,15.232,15.2697,51264.282263794,0
+ZEUS.US,D,20120820,000000,15.2894,15.3371,14.8651,15.2231,37049.806138326,0
+ZEUS.US,D,20120821,000000,15.3461,15.7615,15.1457,15.2697,31895.848456908,0
+ZEUS.US,D,20120822,000000,15.2131,15.4798,14.9554,15.4114,44162.086225792,0
+ZEUS.US,D,20120823,000000,15.4214,15.4214,14.7788,14.9137,70295.908818559,0
+ZEUS.US,D,20120824,000000,14.8452,15.0257,14.75,14.8264,31153.662416304,0
+ZEUS.US,D,20120827,000000,14.8651,15.0792,14.8362,14.9424,28219.20402207,0
+ZEUS.US,D,20120828,000000,14.875,15.0158,14.7312,14.9692,27351.975768105,0
+ZEUS.US,D,20120829,000000,15.0356,15.2231,14.9137,14.9424,37357.369647,0
+ZEUS.US,D,20120830,000000,14.9504,14.9592,14.8165,14.8452,43528.807919408,0
+ZEUS.US,D,20120831,000000,15.0624,15.1001,14.8591,14.9424,41460.569374194,0
+ZEUS.US,D,20120904,000000,14.9592,15.0714,14.7877,14.8552,52899.915086971,0
+ZEUS.US,D,20120905,000000,14.9226,14.9325,14.6222,14.7312,33275.346423681,0
+ZEUS.US,D,20120906,000000,14.9137,15.0624,14.7877,14.8849,76071.043947004,0
+ZEUS.US,D,20120907,000000,14.9692,16.0183,14.9692,15.8111,53274.033322113,0
+ZEUS.US,D,20120910,000000,15.7536,16.3248,15.6861,15.7714,37643.756651798,0
+ZEUS.US,D,20120911,000000,15.8398,16.0749,14.7025,16.0382,86770.220429071,0
+ZEUS.US,D,20120912,000000,16.1036,16.181,15.5631,15.8498,29383.911735246,0
+ZEUS.US,D,20120913,000000,15.8875,16.9704,15.8597,16.5133,63832.033111674,0
+ZEUS.US,D,20120914,000000,16.7363,18.202,16.7363,17.4513,145925.27139901,0
+ZEUS.US,D,20120917,000000,17.6199,17.6576,16.8732,17.252,66042.45675434,0
+ZEUS.US,D,20120918,000000,17.2034,17.2034,16.8732,16.9882,32189.294296331,0
+ZEUS.US,D,20120919,000000,16.9704,17.3085,16.9217,17.0824,77819.618124187,0
+ZEUS.US,D,20120920,000000,16.9217,17.2699,16.6064,16.9515,39733.171700887,0
+ZEUS.US,D,20120921,000000,17.2609,17.2986,16.9515,17.017,82791.054510293,0
+ZEUS.US,D,20120924,000000,16.9704,17.4126,16.9119,17.1568,43789.984800544,0
+ZEUS.US,D,20120925,000000,17.3184,17.3184,16.5677,16.5866,39915.692996199,0
+ZEUS.US,D,20120926,000000,16.6797,16.766,16.0085,16.3248,57339.922066287,0
+ZEUS.US,D,20120927,000000,16.4567,16.4567,16.1136,16.2583,32232.655709029,0
+ZEUS.US,D,20120928,000000,16.2673,16.3704,15.9995,15.9995,24002.054535925,0
+ZEUS.US,D,20121001,000000,16.296,16.9119,16.1998,16.3536,30325.761955251,0
+ZEUS.US,D,20121002,000000,16.4666,16.4953,16.1136,16.2583,48966.127390785,0
+ZEUS.US,D,20121003,000000,16.2098,16.4567,16.1711,16.2583,42626.285492316,0
+ZEUS.US,D,20121004,000000,16.3615,16.661,16.1423,16.4766,28417.859796526,0
+ZEUS.US,D,20121005,000000,16.6323,16.8227,16.2583,16.4002,22856.506516733,0
+ZEUS.US,D,20121008,000000,16.2098,16.5578,16.1711,16.2098,19394.652335495,0
+ZEUS.US,D,20121009,000000,16.1711,16.7036,16.1711,16.4666,21741.210645935,0
+ZEUS.US,D,20121010,000000,16.4666,16.6323,16.41,16.5866,16223.218778841,0
+ZEUS.US,D,20121011,000000,16.6977,16.8246,16.5677,16.5777,27958.027140935,0
+ZEUS.US,D,20121012,000000,16.5866,16.6947,16.2763,16.6064,33751.313558416,0
+ZEUS.US,D,20121015,000000,16.7562,16.9317,16.3436,16.776,32685.429529995,0
+ZEUS.US,D,20121016,000000,16.9882,18.2406,16.8157,17.7875,48286.462456862,0
+ZEUS.US,D,20121017,000000,17.7319,17.8272,17.1568,17.3839,36060.560885837,0
+ZEUS.US,D,20121018,000000,17.3839,17.4979,16.9417,17.1955,31190.973399324,0
+ZEUS.US,D,20121019,000000,17.0626,17.0626,16.42,16.651,49263.606849994,0
+ZEUS.US,D,20121022,000000,16.5777,17.1667,16.4933,16.8246,39606.112677632,0
+ZEUS.US,D,20121023,000000,16.671,16.7264,16.2197,16.549,55081.09498619,0
+ZEUS.US,D,20121024,000000,16.6977,16.7463,16.4864,16.661,43285.782327308,0
+ZEUS.US,D,20121025,000000,16.8831,17.5256,16.7958,17.1112,46468.308338374,0
+ZEUS.US,D,20121026,000000,17.13,17.3382,17.0547,17.2887,29506.937138716,0
+ZEUS.US,D,20121031,000000,17.4602,17.5932,17.0537,17.0626,41131.829361644,0
+ZEUS.US,D,20121101,000000,17.2332,17.6943,17.2332,17.6765,27758.362961533,0
+ZEUS.US,D,20121102,000000,17.6387,17.9531,17.0626,17.1568,53775.210580509,0
+ZEUS.US,D,20121105,000000,17.0626,17.6199,17.0626,17.4126,11612.791363571,0
+ZEUS.US,D,20121106,000000,17.5832,18.0116,17.4325,17.9046,26016.847618976,0
+ZEUS.US,D,20121107,000000,17.7676,17.7676,17.1112,17.5555,42569.814815313,0
+ZEUS.US,D,20121108,000000,17.5356,17.5356,16.3704,16.5866,146958.88646914,0
+ZEUS.US,D,20121109,000000,16.6064,17.4226,16.3704,17.0824,85217.276811504,0
+ZEUS.US,D,20121112,000000,17.1479,17.2887,17.0626,17.2232,26368.780945294,0
+ZEUS.US,D,20121113,000000,17.1022,17.1855,17.0537,17.0537,19736.501612349,0
+ZEUS.US,D,20121114,000000,17.0626,17.1855,16.7264,16.7463,32425.261053805,0
+ZEUS.US,D,20121115,000000,16.8157,16.8157,15.7625,16.1423,37247.453507834,0
+ZEUS.US,D,20121116,000000,16.1611,16.3803,15.7437,15.9728,66042.45675434,0
+ZEUS.US,D,20121119,000000,16.3159,17.2134,16.3159,17.1112,49351.338080337,0
+ZEUS.US,D,20121120,000000,16.9614,17.2699,16.5966,16.776,43101.244222104,0
+ZEUS.US,D,20121121,000000,16.892,17.2887,16.7264,17.2421,39006.111734482,0
+ZEUS.US,D,20121123,000000,17.2986,17.5643,17.1022,17.5643,16956.329174926,0
+ZEUS.US,D,20121126,000000,17.3939,17.7509,17.3382,17.6943,25098.19071274,0
+ZEUS.US,D,20121127,000000,17.7676,17.7676,17.3939,17.4414,78986.342647255,0
+ZEUS.US,D,20121128,000000,17.4325,17.963,17.4037,17.963,20305.242002159,0
+ZEUS.US,D,20121129,000000,18.0304,18.8655,17.9392,18.6165,42387.293520001,0
+ZEUS.US,D,20121130,000000,18.7593,19.1212,18.6165,18.7593,48998.396349072,0
+ZEUS.US,D,20121203,000000,19.0825,19.3772,18.682,18.9963,45045.448958902,0
+ZEUS.US,D,20121204,000000,18.5968,18.8455,17.8172,18.1743,49799.06987657,0
+ZEUS.US,D,20121205,000000,18.3171,18.3606,17.4772,17.5446,81705.002382942,0
+ZEUS.US,D,20121206,000000,17.6853,17.6853,17.1757,17.3175,56449.500498553,0
+ZEUS.US,D,20121207,000000,17.5247,17.5247,17.1846,17.3562,17980.868600542,0
+ZEUS.US,D,20121210,000000,17.3075,17.9144,17.3075,17.7509,19689.106579865,0
+ZEUS.US,D,20121211,000000,17.9918,18.3606,17.8956,18.0592,25370.460048287,0
+ZEUS.US,D,20121212,000000,18.1256,18.6641,18.1256,18.2694,35038.038270115,0
+ZEUS.US,D,20121213,000000,18.1743,18.5968,18.1743,18.3319,15240.023956031,0
+ZEUS.US,D,20121214,000000,18.3319,18.9209,18.3319,18.7495,38764.094547328,0
+ZEUS.US,D,20121217,000000,18.9498,19.2998,18.8358,19.1937,55157.733762123,0
+ZEUS.US,D,20121218,000000,19.3573,20.1635,19.3573,20.1248,76315.07794405,0
+ZEUS.US,D,20121219,000000,20.0971,20.4699,19.879,20.2091,54952.019153042,0
+ZEUS.US,D,20121220,000000,20.2577,20.7615,20.0317,20.582,46999.737745165,0
+ZEUS.US,D,20121221,000000,20.4799,20.4997,19.9274,20.4303,169592.53549271,0
+ZEUS.US,D,20121224,000000,20.1992,20.6406,20.1447,20.5641,24792.64401396,0
+ZEUS.US,D,20121226,000000,20.5453,20.6406,20.2894,20.4501,23056.170696134,0
+ZEUS.US,D,20121227,000000,20.4303,20.6683,19.9374,20.4204,27260.210917976,0
+ZEUS.US,D,20121228,000000,20.2865,20.4035,19.4832,20.107,22411.799935339,0
+ZEUS.US,D,20121231,000000,20.1824,21.0759,20.1824,21.0084,47705.621207695,0
+ZEUS.US,D,20130102,000000,22.0339,22.5366,21.3783,22.2352,86363.833235643,0
+ZEUS.US,D,20130103,000000,22.3283,22.4801,21.056,21.5509,57533.53581601,0
+ZEUS.US,D,20130104,000000,21.5509,21.7562,21.2723,21.3496,39879.390418126,0
+ZEUS.US,D,20130107,000000,21.4467,21.4933,21.169,21.2812,45858.223345759,0
+ZEUS.US,D,20130108,000000,21.3684,21.3684,20.4699,20.5919,87445.851743207,0
+ZEUS.US,D,20130109,000000,20.817,21.056,20.4601,20.7783,42070.65436681,0
+ZEUS.US,D,20130110,000000,20.7337,21.047,20.5364,20.7615,10650.773044636,0
+ZEUS.US,D,20130111,000000,20.6306,20.827,20.3153,20.6206,29747.945920922,0
+ZEUS.US,D,20130114,000000,20.6871,20.8746,20.6206,20.697,15218.847452154,0
+ZEUS.US,D,20130115,000000,20.4601,20.7803,20.2091,20.5641,30698.871785446,0
+ZEUS.US,D,20130116,000000,20.5284,20.5641,19.9404,20.0038,38927.456148657,0
+ZEUS.US,D,20130117,000000,20.2577,20.2577,19.7153,19.871,40655.862226909,0
+ZEUS.US,D,20130118,000000,19.7927,19.9274,19.7054,19.8224,36523.418756267,0
+ZEUS.US,D,20130122,000000,19.9274,20.7615,19.9077,20.5741,73899.94809725,0
+ZEUS.US,D,20130123,000000,20.5741,20.6871,20.0317,20.1447,70291.875198774,0
+ZEUS.US,D,20130124,000000,20.3708,20.5721,20.1724,20.2191,32493.832590166,0
+ZEUS.US,D,20130125,000000,20.2478,20.2478,19.6032,19.7927,32559.378911686,0
+ZEUS.US,D,20130128,000000,19.7927,20.4104,19.512,19.9651,39858.21391425,0
+ZEUS.US,D,20130129,000000,19.9274,20.4898,19.9274,20.3509,41862.922947836,0
+ZEUS.US,D,20130130,000000,20.3064,20.3064,19.4545,19.631,55431.011502616,0
+ZEUS.US,D,20130131,000000,19.6677,20.0317,19.631,19.9364,30925.762898402,0
+ZEUS.US,D,20130201,000000,20.1546,20.4501,19.6865,20.1248,41480.737473123,0
+ZEUS.US,D,20130204,000000,19.9274,20.2677,19.6597,19.7252,50720.751997646,0
+ZEUS.US,D,20130205,000000,19.9651,20.2191,19.4545,19.5764,28356.347094791,0
+ZEUS.US,D,20130206,000000,19.4545,20.7426,19.4545,20.3064,59473.706933023,0
+ZEUS.US,D,20130207,000000,20.1904,20.4699,19.0727,19.512,32079.378157165,0
+ZEUS.US,D,20130208,000000,19.4832,19.7351,19.4644,19.4832,18166.415110692,0
+ZEUS.US,D,20130211,000000,19.4347,19.631,19.1838,19.5397,14501.871535213,0
+ZEUS.US,D,20130212,000000,19.6597,19.9274,19.5021,19.8224,13481.365729383,0
+ZEUS.US,D,20130213,000000,19.8124,19.8124,19.387,19.5209,16550.950386444,0
+ZEUS.US,D,20130214,000000,19.4644,19.8888,19.2899,19.6954,35449.467488274,0
+ZEUS.US,D,20130215,000000,20.2964,20.4104,19.8611,20.4006,58423.957383745,0
+ZEUS.US,D,20130219,000000,20.4501,20.9033,20.3509,20.4997,91879.808292844,0
+ZEUS.US,D,20130220,000000,20.4303,20.4997,19.3395,19.4347,103599.49058074,0
+ZEUS.US,D,20130221,000000,19.2235,19.2235,17.5733,18.4915,138831.14260058,0
+ZEUS.US,D,20130222,000000,19.1114,20.6504,18.7495,19.2235,97012.589470387,0
+ZEUS.US,D,20130225,000000,19.4545,19.8611,18.8268,18.9498,82268.700748021,0
+ZEUS.US,D,20130226,000000,19.0241,19.4257,18.9031,18.9775,34354.339716406,0
+ZEUS.US,D,20130227,000000,19.1212,20.0138,19.1212,19.4357,56151.012634397,0
+ZEUS.US,D,20130228,000000,19.3295,19.9077,19.3295,19.632,58305.974005008,0
+ZEUS.US,D,20130301,000000,19.3583,19.7738,19.3583,19.5487,31150.637201465,0
+ZEUS.US,D,20130304,000000,19.3295,19.4753,19.1212,19.3197,54828.993749572,0
+ZEUS.US,D,20130305,000000,19.3197,20.108,19.3097,19.9474,99828.056080937,0
+ZEUS.US,D,20130306,000000,20.1556,20.6891,19.9621,20.6128,47560.410895402,0
+ZEUS.US,D,20130307,000000,20.6038,20.7536,20.108,20.3628,31235.343216968,0
+ZEUS.US,D,20130308,000000,20.7089,21.0857,20.4323,20.9717,33760.389202934,0
+ZEUS.US,D,20130311,000000,21.0947,21.2464,20.5007,21.1611,34995.685262362,0
+ZEUS.US,D,20130312,000000,21.2375,21.5995,21.1046,21.419,54475.043613361,0
+ZEUS.US,D,20130313,000000,21.5637,21.9495,21.2752,21.8265,48851.169226886,0
+ZEUS.US,D,20130314,000000,21.7779,22.3412,21.1323,22.1231,85168.873374074,0
+ZEUS.US,D,20130315,000000,22.7954,23.5163,22.4246,23.3211,152124.94500992,0
+ZEUS.US,D,20130318,000000,23.0821,23.3308,22.6328,23.205,90962.159791555,0
+ZEUS.US,D,20130319,000000,22.5842,23.7455,22.5624,23.6602,100211.2499606,0
+ZEUS.US,D,20130320,000000,23.4588,24.1153,23.4588,24.0667,45544.609407405,0
+ZEUS.US,D,20130321,000000,23.7455,23.9923,22.9293,23.0334,56397.063441336,0
+ZEUS.US,D,20130322,000000,23.0918,23.1018,22.2956,22.3412,70837.422274814,0
+ZEUS.US,D,20130325,000000,22.5941,22.5941,22.2192,22.4741,62157.072495584,0
+ZEUS.US,D,20130326,000000,22.8807,23.1475,22.7081,23.0918,42647.461996191,0
+ZEUS.US,D,20130327,000000,23.0918,23.5461,22.9094,23.3498,48414.529885065,0
+ZEUS.US,D,20130328,000000,23.2734,23.2734,22.5306,22.6982,73258.602551294,0
+ZEUS.US,D,20130401,000000,22.6982,22.6982,21.7026,21.9307,61847.492177017,0
+ZEUS.US,D,20130402,000000,22.0467,22.8321,21.66,21.7779,104737.97976531,0
+ZEUS.US,D,20130403,000000,21.7215,21.9545,21.1523,21.2464,83171.223175113,0
+ZEUS.US,D,20130404,000000,21.284,21.544,21.1136,21.4289,35241.736069302,0
+ZEUS.US,D,20130405,000000,20.9043,21.4815,20.8953,21.1323,85975.597331251,0
+ZEUS.US,D,20130408,000000,21.19,21.1998,20.5463,20.7893,55577.230219854,0
+ZEUS.US,D,20130409,000000,20.7446,21.7492,20.7446,21.409,70409.858577511,0
+ZEUS.US,D,20130410,000000,21.3525,21.768,21.3426,21.6837,32555.3452919,0
+ZEUS.US,D,20130411,000000,21.657,21.657,21.1523,21.4567,27762.396581319,0
+ZEUS.US,D,20130412,000000,20.8676,21.2563,20.3926,20.7893,68054.224622552,0
+ZEUS.US,D,20130415,000000,20.4521,20.6226,19.4971,19.8224,60470.011020137,0
+ZEUS.US,D,20130416,000000,19.9284,20.0754,19.2422,19.4555,58598.411439485,0
+ZEUS.US,D,20130417,000000,19.1838,19.1838,18.8455,19.0727,64782.958976197,0
+ZEUS.US,D,20130418,000000,19.0142,19.4654,18.8555,18.9675,73824.317726264,0
+ZEUS.US,D,20130419,000000,19.0538,19.4555,18.9031,18.9963,74661.293831836,0
+ZEUS.US,D,20130422,000000,18.9309,19.0538,18.5591,18.9309,45034.35650449,0
+ZEUS.US,D,20130423,000000,18.9963,19.5587,18.8358,18.8832,106413.94878634,0
+ZEUS.US,D,20130424,000000,18.8555,19.88,18.8555,19.8521,30088.78679283,0
+ZEUS.US,D,20130425,000000,19.9284,20.2002,19.1669,19.1669,36525.435566161,0
+ZEUS.US,D,20130426,000000,18.8358,19.1669,18.7981,18.9309,52069.997816026,0
+ZEUS.US,D,20130429,000000,18.9498,19.388,18.7692,19.1471,29330.466273083,0
+ZEUS.US,D,20130430,000000,19.2422,19.4654,18.9209,18.9963,48508.311545086,0
+ZEUS.US,D,20130501,000000,18.9131,19.2512,18.5591,18.8555,53604.790144556,0
+ZEUS.US,D,20130502,000000,18.9131,19.6419,18.7495,18.7593,73584.317349005,0
+ZEUS.US,D,20130503,000000,19.755,21.8265,19.5665,21.1998,103353.4397738,0
+ZEUS.US,D,20130506,000000,21.18,21.5637,21.0103,21.3138,60928.835270782,0
+ZEUS.US,D,20130507,000000,21.7879,23.8416,21.7879,22.604,169921.27550525,0
+ZEUS.US,D,20130508,000000,22.604,22.6834,21.7492,22.1716,79812.226298415,0
+ZEUS.US,D,20130509,000000,21.9982,22.4831,21.5637,21.9307,39620.230346883,0
+ZEUS.US,D,20130510,000000,22.1231,23.6225,22.1231,23.5362,37548.96658683,0
+ZEUS.US,D,20130513,000000,23.3675,23.4975,22.6883,22.9293,44358.725190354,0
+ZEUS.US,D,20130514,000000,23.1108,23.6225,22.8807,23.0334,61105.306136414,0
+ZEUS.US,D,20130515,000000,23.0235,23.0334,22.3233,22.9481,48375.202092152,0
+ZEUS.US,D,20130516,000000,22.8321,23.2535,22.3679,22.7656,58613.537513682,0
+ZEUS.US,D,20130517,000000,22.7954,23.7285,22.6417,23.7265,47047.132777649,0
+ZEUS.US,D,20130520,000000,23.7265,23.9834,23.2734,23.8892,45848.139296294,0
+ZEUS.US,D,20130521,000000,23.8892,24.1054,23.5937,23.9646,35586.610560995,0
+ZEUS.US,D,20130522,000000,24.1252,24.6567,23.6532,23.909,57543.619865475,0
+ZEUS.US,D,20130523,000000,23.7265,24.3324,23.5738,24.2204,32639.042902457,0
+ZEUS.US,D,20130524,000000,23.9834,24.6567,23.9834,24.5547,31137.527937161,0
+ZEUS.US,D,20130528,000000,25.0733,25.4877,24.8303,25.2904,54223.950781689,0
+ZEUS.US,D,20130529,000000,24.9989,25.3103,24.2304,24.5734,69315.739210589,0
+ZEUS.US,D,20130530,000000,24.5547,24.8878,24.269,24.5636,65179.262120161,0
+ZEUS.US,D,20130531,000000,24.3603,24.8967,23.8397,24.0757,49842.431289269,0
+ZEUS.US,D,20130603,000000,24.2591,24.8689,23.8793,24.6111,93148.381715506,0
+ZEUS.US,D,20130604,000000,24.5547,24.9721,24.2492,24.9166,80682.47976722,0
+ZEUS.US,D,20130605,000000,24.8303,24.8491,23.908,23.9923,35626.946758854,0
+ZEUS.US,D,20130606,000000,24.0964,24.5834,23.5828,24.4684,67335.231895717,0
+ZEUS.US,D,20130607,000000,24.5457,24.6399,23.792,24.4387,98738.978738747,0
+ZEUS.US,D,20130610,000000,24.6111,24.6111,24.0667,24.1817,42998.386917564,0
+ZEUS.US,D,20130611,000000,23.7633,24.162,23.3588,23.4965,69446.83185363,0
+ZEUS.US,D,20130612,000000,23.792,23.8595,23.0463,23.1941,53517.058914213,0
+ZEUS.US,D,20130613,000000,23.1098,24.0499,22.9283,23.9457,58220.259584558,0
+ZEUS.US,D,20130614,000000,23.7722,23.8932,23.204,23.3865,43476.370862191,0
+ZEUS.US,D,20130617,000000,23.7445,23.9368,23.5728,23.802,29111.642399698,0
+ZEUS.US,D,20130618,000000,23.792,24.4584,23.7167,24.1252,86070.38739622,0
+ZEUS.US,D,20130619,000000,23.918,24.1252,23.6602,24.0122,110441.51814255,0
+ZEUS.US,D,20130620,000000,23.5828,23.7355,23.1465,23.2278,98556.457443435,0
+ZEUS.US,D,20130621,000000,23.2902,23.3298,22.9174,23.1554,135379.37246881,0
+ZEUS.US,D,20130624,000000,22.6784,23.0324,21.6609,21.9188,100860.66274612,0
+ZEUS.US,D,20130625,000000,21.8999,22.6684,21.7572,22.5564,106186.04926844,0
+ZEUS.US,D,20130626,000000,22.6684,23.0908,22.3769,22.7845,44792.339317337,0
+ZEUS.US,D,20130627,000000,22.8975,23.3388,22.8975,23.204,63443.797207282,0
+ZEUS.US,D,20130628,000000,23.0424,23.6026,22.8797,23.2902,243798.03028874,0
+ZEUS.US,D,20130701,000000,23.5055,24.0767,23.3974,23.563,64797.076645448,0
+ZEUS.US,D,20130702,000000,23.674,23.9279,23.2505,23.7445,71723.810222764,0
+ZEUS.US,D,20130703,000000,23.5828,23.8555,23.4678,23.8118,20207.426722351,0
+ZEUS.US,D,20130705,000000,24.6954,24.7152,23.7633,24.2888,138998.53782169,0
+ZEUS.US,D,20130708,000000,24.4783,24.7252,23.908,23.9834,84801.813973558,0
+ZEUS.US,D,20130709,000000,24.0767,24.7351,23.8307,24.6022,163715.55146467,0
+ZEUS.US,D,20130710,000000,24.6954,25.1863,24.6667,24.8591,73172.888130844,0
+ZEUS.US,D,20130711,000000,25.1863,26.0451,25.1783,25.828,111127.23350616,0
+ZEUS.US,D,20130712,000000,25.8537,26.0163,25.5463,25.6861,88529.887060665,0
+ZEUS.US,D,20130715,000000,25.9112,25.9499,25.5076,25.6306,61148.667549112,0
+ZEUS.US,D,20130716,000000,25.8725,25.9499,25.5076,25.7526,62882.115652098,0
+ZEUS.US,D,20130717,000000,25.8923,26.2712,25.4779,25.5453,171105.14291241,0
+ZEUS.US,D,20130718,000000,25.4779,26.0074,25.3509,25.6406,60778.582933757,0
+ZEUS.US,D,20130719,000000,25.5453,25.7992,25.1863,25.7327,41351.661639975,0
+ZEUS.US,D,20130722,000000,25.7426,27.3084,25.7426,26.7035,85857.613952514,0
+ZEUS.US,D,20130723,000000,26.9009,27.1191,26.7789,26.9862,44955.700918666,0
+ZEUS.US,D,20130724,000000,27.1091,27.1836,26.6847,26.7789,34254.507626705,0
+ZEUS.US,D,20130725,000000,26.8444,27.1934,26.7234,27.0139,72174.567233837,0
+ZEUS.US,D,20130726,000000,26.7323,27.1279,26.7323,27.0427,38426.27889026,0
+ZEUS.US,D,20130729,000000,27.0427,27.0913,26.2335,26.6659,39942.919929754,0
+ZEUS.US,D,20130730,000000,26.8722,27.1181,26.5102,26.7323,31801.05839194,0
+ZEUS.US,D,20130731,000000,26.7699,27.0814,26.4566,26.4745,45503.2648046,0
+ZEUS.US,D,20130801,000000,26.8632,26.9099,26.5202,26.5885,32082.403372005,0
+ZEUS.US,D,20130802,000000,26.5002,26.8255,26.4745,26.7422,30433.661284523,0
+ZEUS.US,D,20130805,000000,26.7323,26.8076,26.5002,26.7612,38828.632463902,0
+ZEUS.US,D,20130806,000000,26.7234,26.7512,25.7526,25.9499,50989.996118354,0
+ZEUS.US,D,20130807,000000,25.8725,26.3009,25.4193,25.8467,43992.674194785,0
+ZEUS.US,D,20130808,000000,26.0828,26.7512,24.4783,24.7431,122648.26001959,0
+ZEUS.US,D,20130809,000000,24.3711,27.4523,24.2105,27.0526,152420.40765923,0
+ZEUS.US,D,20130812,000000,26.3772,28.0205,25.695,27.2609,111406.56167633,0
+ZEUS.US,D,20130813,000000,27.2986,27.2986,26.3585,26.6182,43256.538583861,0
+ZEUS.US,D,20130814,000000,26.6182,26.9574,26.4566,26.7699,59590.681906813,0
+ZEUS.US,D,20130815,000000,26.2435,26.7699,25.9885,26.3198,28608.448331409,0
+ZEUS.US,D,20130816,000000,26.1849,26.8355,26.0451,26.3674,31138.536342107,0
+ZEUS.US,D,20130819,000000,26.529,26.8632,25.8626,26.0451,31945.260299284,0
+ZEUS.US,D,20130820,000000,26.2235,26.8076,26.0074,26.167,24805.753278263,0
+ZEUS.US,D,20130821,000000,26.2048,26.2048,25.0456,25.448,32995.009848562,0
+ZEUS.US,D,20130822,000000,25.573,26.6659,25.573,26.4805,18928.769250225,0
+ZEUS.US,D,20130823,000000,26.4655,26.6282,25.8537,26.3972,21890.454578013,0
+ZEUS.US,D,20130826,000000,26.3585,26.647,25.7625,25.8825,17840.700312981,0
+ZEUS.US,D,20130827,000000,25.3906,25.8537,24.631,24.7629,31516.688197034,0
+ZEUS.US,D,20130828,000000,24.6022,25.4103,24.3424,25.2716,44442.422800911,0
+ZEUS.US,D,20130829,000000,25.2914,25.587,24.5636,24.9523,23932.474594619,0
+ZEUS.US,D,20130830,000000,24.9334,25.1863,24.4971,24.7152,33356.018819399,0
+ZEUS.US,D,20130903,000000,25.0456,25.4006,24.3603,24.7054,30843.073692791,0
+ZEUS.US,D,20130904,000000,24.6399,25.2052,24.5537,24.9801,44902.255456503,0
+ZEUS.US,D,20130905,000000,25.0544,25.4977,25.0177,25.2151,16965.404819444,0
+ZEUS.US,D,20130906,000000,25.3906,25.3906,24.8204,25.0366,13569.096959727,0
+ZEUS.US,D,20130909,000000,25.2339,26.1304,24.9246,25.9508,24611.131123595,0
+ZEUS.US,D,20130910,000000,26.3684,26.6192,25.4887,25.7248,23242.725611231,0
+ZEUS.US,D,20130911,000000,25.7248,26.2335,24.9711,25.942,28967.440492353,0
+ZEUS.US,D,20130912,000000,25.9797,25.9797,25.2439,25.2716,23930.457784726,0
+ZEUS.US,D,20130913,000000,25.3113,25.3113,24.7827,25.1119,20290.115927962,0
+ZEUS.US,D,20130916,000000,25.3113,25.9221,25.2508,25.3509,20245.746110317,0
+ZEUS.US,D,20130917,000000,25.3906,25.7248,25.2151,25.4303,20564.402073403,0
+ZEUS.US,D,20130918,000000,25.3509,25.6206,24.9711,25.6206,33423.581950813,0
+ZEUS.US,D,20130919,000000,25.6763,25.6861,25.1953,25.3609,20492.805322203,0
+ZEUS.US,D,20130920,000000,25.449,26.0173,25.0456,25.7426,49095.203223933,0
+ZEUS.US,D,20130923,000000,25.7149,26.3019,25.5909,25.9221,21225.915718288,0
+ZEUS.US,D,20130924,000000,25.9122,26.3982,25.6673,25.9221,33011.144327706,0
+ZEUS.US,D,20130925,000000,25.8547,26.6392,25.8547,26.3297,35532.156693886,0
+ZEUS.US,D,20130926,000000,26.3019,26.6392,26.1492,26.4913,19236.332758899,0
+ZEUS.US,D,20130927,000000,26.1948,26.5995,24.9334,26.5112,15768.428147982,0
+ZEUS.US,D,20130930,000000,26.2722,26.6093,26.0937,26.4279,40996.703098817,0
+ZEUS.US,D,20131001,000000,26.5112,27.2529,26.2722,27.0923,27015.168515983,0
+ZEUS.US,D,20131002,000000,26.9584,26.9584,26.2048,26.7719,24911.635797643,0
+ZEUS.US,D,20131003,000000,26.6857,26.9296,26.2048,26.4378,18184.566399729,0
+ZEUS.US,D,20131004,000000,26.3396,26.9396,26.3396,26.7432,12824.89410923,0
+ZEUS.US,D,20131007,000000,26.6479,27.0338,26.292,26.4477,41627.964595309,0
+ZEUS.US,D,20131008,000000,25.6009,26.5499,25.6009,26.408,22985.582349881,0
+ZEUS.US,D,20131009,000000,26.3495,26.6956,26.0937,26.3782,30597.022885852,0
+ZEUS.US,D,20131010,000000,26.9872,28.0215,26.6093,27.6477,21971.126973731,0
+ZEUS.US,D,20131011,000000,27.3858,28.0215,27.3858,28.0215,42256.20087696,0
+ZEUS.US,D,20131014,000000,27.9858,28.9675,27.4334,28.5401,55400.759354222,0
+ZEUS.US,D,20131015,000000,28.5213,29.0052,27.9858,28.549,62549.342019762,0
+ZEUS.US,D,20131016,000000,28.6423,28.785,28.3368,28.443,41208.468137576,0
+ZEUS.US,D,20131017,000000,28.443,28.6333,28.3457,28.5401,57920.763315456,0
+ZEUS.US,D,20131018,000000,28.8137,29.3969,28.6145,29.3097,74848.85715188,0
+ZEUS.US,D,20131021,000000,29.3672,30.1376,29.3672,29.4644,40586.282285603,0
+ZEUS.US,D,20131022,000000,29.4644,29.5863,29.2026,29.3672,32164.08417267,0
+ZEUS.US,D,20131023,000000,29.1361,29.5982,28.804,28.9397,32929.463527041,0
+ZEUS.US,D,20131024,000000,29.27,29.4445,28.8624,29.0727,37213.167739654,0
+ZEUS.US,D,20131025,000000,29.3771,29.9473,29.156,29.4346,31599.377402645,0
+ZEUS.US,D,20131028,000000,29.4941,29.6766,28.8327,29.5863,94086.198315725,0
+ZEUS.US,D,20131029,000000,29.7629,30.1089,29.2799,29.5476,51824.955414033,0
+ZEUS.US,D,20131030,000000,29.5576,29.8789,28.912,29.1649,49617.556986205,0
+ZEUS.US,D,20131031,000000,26.7631,28.804,23.3655,26.0362,362465.10757966,0
+ZEUS.US,D,20131101,000000,25.8547,25.8547,24.7152,25.0078,121522.88009934,0
+ZEUS.US,D,20131104,000000,24.8104,25.6593,24.6954,25.6406,88933.249039253,0
+ZEUS.US,D,20131105,000000,25.5264,25.7813,24.9523,25.341,76840.456921162,0
+ZEUS.US,D,20131106,000000,25.6861,25.7913,25.1308,25.2339,72849.190143026,0
+ZEUS.US,D,20131107,000000,25.2626,25.2816,24.268,24.4078,48355.033993222,0
+ZEUS.US,D,20131108,000000,24.5447,25.8735,24.5447,25.6763,46778.897061887,0
+ZEUS.US,D,20131111,000000,25.5533,25.7327,24.7629,24.8303,46251.501274883,0
+ZEUS.US,D,20131112,000000,24.631,25.0832,24.3701,24.7926,32376.857616375,0
+ZEUS.US,D,20131113,000000,24.4871,25.0733,24.4277,24.9889,19450.114607551,0
+ZEUS.US,D,20131114,000000,25.0456,25.1406,24.5834,24.8303,32164.08417267,0
+ZEUS.US,D,20131115,000000,24.9801,25.5453,24.5834,24.8006,25442.056799487,0
+ZEUS.US,D,20131118,000000,24.7926,24.7926,23.6869,23.8495,87088.876392157,0
+ZEUS.US,D,20131119,000000,23.9914,25.1863,23.3655,23.7157,79361.469287342,0
+ZEUS.US,D,20131120,000000,23.8972,25.4789,23.8674,25.1863,61600.432965131,0
+ZEUS.US,D,20131121,000000,25.225,25.8636,25.225,25.5533,40157.710183352,0
+ZEUS.US,D,20131122,000000,25.6107,25.6107,25.1684,25.4006,25484.409807239,0
+ZEUS.US,D,20131125,000000,25.6593,25.9797,25.1586,25.6406,29434.331982569,0
+ZEUS.US,D,20131126,000000,25.7625,26.2425,25.582,25.6107,24264.239822008,0
+ZEUS.US,D,20131127,000000,25.7526,26.6202,25.7526,26.0748,57457.905445025,0
+ZEUS.US,D,20131129,000000,26.3406,26.9029,26.3406,26.7254,13818.172981505,0
+ZEUS.US,D,20131202,000000,26.5706,26.5706,25.3509,26.3118,49581.254408133,0
+ZEUS.US,D,20131203,000000,26.1135,26.9495,25.828,25.8636,39947.961954486,0
+ZEUS.US,D,20131204,000000,25.6673,26.5706,25.4779,26.0838,57141.266291833,0
+ZEUS.US,D,20131205,000000,25.9985,26.6302,25.7713,26.409,33404.42225683,0
+ZEUS.US,D,20131206,000000,26.7055,26.8096,26.3505,26.5022,22163.732318506,0
+ZEUS.US,D,20131209,000000,26.7532,27.0447,26.2445,26.5022,36099.888678749,0
+ZEUS.US,D,20131210,000000,26.5608,26.7342,25.8735,26.1859,59786.312466429,0
+ZEUS.US,D,20131211,000000,26.1036,26.4586,25.1783,25.6406,32669.295050851,0
+ZEUS.US,D,20131212,000000,25.6493,25.7149,25.0733,25.225,36027.283522603,0
+ZEUS.US,D,20131213,000000,25.3698,26.0272,24.7519,25.7149,33841.061598652,0
+ZEUS.US,D,20131216,000000,25.7813,26.2543,25.0078,25.2528,69211.873501102,0
+ZEUS.US,D,20131217,000000,25.4977,26.3218,25.1783,25.8547,33193.665623017,0
+ZEUS.US,D,20131218,000000,26.0272,26.5706,25.8636,26.4388,36135.182851875,0
+ZEUS.US,D,20131219,000000,26.6402,26.7432,25.9895,26.409,39811.827286712,0
+ZEUS.US,D,20131220,000000,26.5409,27.0546,26.1135,26.1859,122798.51235663,0
+ZEUS.US,D,20131223,000000,26.5608,27.6585,26.4388,27.5038,53758.067696419,0
+ZEUS.US,D,20131224,000000,27.5038,27.9094,27.1776,27.3501,51773.526761762,0
+ZEUS.US,D,20131226,000000,28.556,28.556,27.2638,27.3591,53731.849167811,0
+ZEUS.US,D,20131227,000000,27.4166,27.9144,26.6857,27.6011,55774.877589363,0
+ZEUS.US,D,20131230,000000,27.6011,27.961,27.3868,27.5038,49791.002636999,0
+ZEUS.US,D,20131231,000000,27.5911,27.8965,27.0447,27.5911,53888.151934514,0
+ZEUS.US,D,20140102,000000,27.7151,27.9431,27.0546,27.3303,58277.738666506,0
+ZEUS.US,D,20140103,000000,27.5614,28.0225,27.4245,27.6308,79343.317998305,0
+ZEUS.US,D,20140106,000000,27.8479,27.9688,27.2153,27.4553,87290.557381451,0
+ZEUS.US,D,20140107,000000,27.6784,28.3874,27.6595,28.0423,38258.883669146,0
+ZEUS.US,D,20140108,000000,27.9531,28.1465,27.1399,27.6011,75628.354175503,0
+ZEUS.US,D,20140109,000000,27.8211,28.1187,27.4166,27.9531,61694.214625154,0
+ZEUS.US,D,20140110,000000,28.0135,28.5044,27.7815,28.3775,45695.870149376,0
+ZEUS.US,D,20140113,000000,28.4162,28.56,27.4661,27.6972,43988.640574999,0
+ZEUS.US,D,20140114,000000,27.7815,28.426,27.7815,28.3973,45798.727453916,0
+ZEUS.US,D,20140115,000000,28.2357,29.036,28.2357,28.8167,61555.05474254,0
+ZEUS.US,D,20140116,000000,28.674,29.4475,28.1187,28.8357,32244.756568387,0
+ZEUS.US,D,20140117,000000,28.7027,29.4664,28.426,28.9704,39238.04487217,0
+ZEUS.US,D,20140121,000000,29.2531,29.2531,28.4548,28.7027,28150.632485711,0
+ZEUS.US,D,20140122,000000,28.8167,28.8853,28.2843,28.445,31093.158119516,0
+ZEUS.US,D,20140123,000000,28.3973,28.6542,27.6208,28.0998,53359.747742563,0
+ZEUS.US,D,20140124,000000,27.1498,27.8965,26.9782,27.1309,36345.939485688,0
+ZEUS.US,D,20140127,000000,27.3402,27.6109,26.2732,26.3118,35084.424897652,0
+ZEUS.US,D,20140128,000000,26.4586,27.0834,26.4189,26.7899,51157.391339469,0
+ZEUS.US,D,20140129,000000,26.6489,26.7631,25.3212,26.3218,37500.563149399,0
+ZEUS.US,D,20140130,000000,26.5409,27.0347,26.1036,26.7631,32244.756568387,0
+ZEUS.US,D,20140131,000000,26.3992,26.9971,26.2632,26.3605,48613.18565952,0
+ZEUS.US,D,20140203,000000,26.3307,26.6489,25.0456,25.1406,46593.350551736,0
+ZEUS.US,D,20140204,000000,26.0461,26.1135,24.9246,25.468,27625.253508599,0
+ZEUS.US,D,20140205,000000,25.705,25.705,24.9246,25.2339,25822.225464307,0
+ZEUS.US,D,20140206,000000,25.3896,25.6763,25.102,25.458,36307.620097722,0
+ZEUS.US,D,20140207,000000,25.573,25.573,24.9066,25.448,29066.264177107,0
+ZEUS.US,D,20140210,000000,25.3113,25.448,24.6012,25.1586,38401.068766599,0
+ZEUS.US,D,20140211,000000,25.1684,26.0223,25.1684,25.9895,22170.791153133,0
+ZEUS.US,D,20140212,000000,26.0461,26.4675,25.932,26.2157,26777.184948616,0
+ZEUS.US,D,20140213,000000,25.9985,26.9594,25.9985,26.6402,22436.001654054,0
+ZEUS.US,D,20140214,000000,26.5608,26.8552,25.9985,26.6103,38636.027119126,0
+ZEUS.US,D,20140218,000000,26.4189,27.2251,26.2732,27.1211,17096.497462485,0
+ZEUS.US,D,20140219,000000,26.9495,27.3214,26.056,26.2157,22887.767070074,0
+ZEUS.US,D,20140220,000000,25.7179,27.0249,25.7179,27.0159,23453.482245045,0
+ZEUS.US,D,20140221,000000,26.5509,27.2251,26.177,26.4189,32210.470800207,0
+ZEUS.US,D,20140224,000000,26.5409,26.9495,26.1958,26.6402,18961.038208512,0
+ZEUS.US,D,20140225,000000,26.6489,26.6489,25.3113,25.5453,28964.415277514,0
+ZEUS.US,D,20140226,000000,25.7248,26.2782,25.3996,25.9985,20939.52871349,0
+ZEUS.US,D,20140227,000000,25.7248,26.0173,25.2042,25.4293,27034.328209966,0
+ZEUS.US,D,20140228,000000,25.458,26.2058,25.3003,26.2058,30537.52699401,0
+ZEUS.US,D,20140303,000000,25.828,26.0084,25.2904,25.5533,28729.456924986,0
+ZEUS.US,D,20140304,000000,25.9598,26.8939,25.7327,26.6103,47334.528187393,0
+ZEUS.US,D,20140305,000000,26.4487,26.6302,25.9895,26.0461,29155.003812397,0
+ZEUS.US,D,20140306,000000,26.1958,26.8939,26.0937,26.8106,14756.99798667,0
+ZEUS.US,D,20140307,000000,26.3992,27.0259,26.1859,26.5409,22419.867174911,0
+ZEUS.US,D,20140310,000000,26.3406,26.4825,25.9023,26.4825,23224.574322196,0
+ZEUS.US,D,20140311,000000,26.3605,26.7909,25.5016,25.828,32771.143950445,0
+ZEUS.US,D,20140312,000000,25.7248,26.6302,25.7248,26.6202,28708.280421109,0
+ZEUS.US,D,20140313,000000,26.5309,26.9129,25.6861,26.2445,58717.403223169,0
+ZEUS.US,D,20140314,000000,26.0748,26.3455,25.5176,26.0461,47051.166397434,0
+ZEUS.US,D,20140317,000000,26.3992,26.8385,26.1036,26.6966,126041.54266447,0
+ZEUS.US,D,20140318,000000,26.7909,27.3313,26.3218,27.3224,81237.10248778,0
+ZEUS.US,D,20140319,000000,27.2064,27.6318,26.4586,27.0943,109895.97106651,0
+ZEUS.US,D,20140320,000000,27.1409,27.4861,26.4586,26.7065,42015.192094754,0
+ZEUS.US,D,20140321,000000,27.0655,27.6605,26.8939,27.5048,64991.698800117,0
+ZEUS.US,D,20140324,000000,27.1974,27.6794,26.8335,27.1706,53225.629884682,0
+ZEUS.US,D,20140325,000000,27.3977,27.8122,27.1874,27.3411,30729.12393384,0
+ZEUS.US,D,20140326,000000,27.6407,27.6407,26.7442,26.8464,42928.806976258,0
+ZEUS.US,D,20140327,000000,26.7819,27.4464,26.7819,27.0943,55995.71827264,0
+ZEUS.US,D,20140328,000000,27.0754,27.8578,26.6867,27.007,31118.368243177,0
+ZEUS.US,D,20140331,000000,27.1221,27.7151,27.1221,27.3411,37068.965832309,0
+ZEUS.US,D,20140401,000000,27.2847,27.8122,27.0357,27.3511,57432.695321363,0
+ZEUS.US,D,20140402,000000,27.3124,27.5148,27.0655,27.4176,23972.810792478,0
+ZEUS.US,D,20140403,000000,27.1874,28.0245,27.1121,27.9808,63035.393203961,0
+ZEUS.US,D,20140404,000000,27.9708,28.1782,26.9693,27.2261,47355.704691269,0
+ZEUS.US,D,20140407,000000,26.9981,27.5821,26.2445,26.9505,98253.935959494,0
+ZEUS.US,D,20140408,000000,26.9882,27.8053,26.7729,27.3699,35294.173126518,0
+ZEUS.US,D,20140409,000000,27.5425,27.8122,26.9039,27.4661,23105.582538512,0
+ZEUS.US,D,20140410,000000,27.4464,27.4464,26.5222,26.6867,29352.651181906,0
+ZEUS.US,D,20140411,000000,26.5746,26.5746,25.9122,25.9598,34975.517163433,0
+ZEUS.US,D,20140414,000000,26.1413,26.4825,25.5176,25.8835,34354.339716406,0
+ZEUS.US,D,20140415,000000,25.809,25.9985,24.7807,25.9221,36709.973671364,0
+ZEUS.US,D,20140416,000000,26.1602,26.1602,25.4293,25.7248,21727.092976685,0
+ZEUS.US,D,20140417,000000,25.828,26.3892,25.7913,25.942,16767.757449936,0
+ZEUS.US,D,20140421,000000,26.2058,26.2345,25.5076,25.6763,21342.890692079,0
+ZEUS.US,D,20140422,000000,25.5453,25.9598,25.448,25.695,17623.89324949,0
+ZEUS.US,D,20140423,000000,25.34,26.1225,25.34,25.9023,22322.051895103,0
+ZEUS.US,D,20140424,000000,26.0937,26.2345,25.3003,25.6206,32881.06008961,0
+ZEUS.US,D,20140425,000000,25.5363,25.8547,24.1977,24.6647,24688.778304473,0
+ZEUS.US,D,20140428,000000,24.8382,25.3063,24.2947,24.8382,25995.6711151,0
+ZEUS.US,D,20140429,000000,24.8382,25.0167,24.1024,24.7807,27923.741372755,0
+ZEUS.US,D,20140430,000000,24.4852,25.7813,23.9794,25.1109,36636.360110273,0
+ZEUS.US,D,20140501,000000,24.9791,25.3996,23.8743,23.9884,42716.033532552,0
+ZEUS.US,D,20140502,000000,24.1114,24.5239,23.7216,24.0727,26215.503393431,0
+ZEUS.US,D,20140505,000000,23.7692,23.8079,23.2665,23.4261,28860.549568027,0
+ZEUS.US,D,20140506,000000,23.5104,23.5302,22.6338,22.7201,38154.009554713,0
+ZEUS.US,D,20140507,000000,22.9798,23.0651,19.8898,22.7002,31305.931563222,0
+ZEUS.US,D,20140508,000000,22.6338,23.3438,21.9872,22.7964,24534.492347662,0
+ZEUS.US,D,20140509,000000,22.6714,23.0948,22.3889,22.7389,15022.208487592,0
+ZEUS.US,D,20140512,000000,22.8827,24.2164,22.8827,23.7216,34270.642105849,0
+ZEUS.US,D,20140513,000000,23.7137,23.7137,22.8728,23.0463,33186.606788392,0
+ZEUS.US,D,20140514,000000,23.1038,23.1038,22.0665,22.1231,30708.95583491,0
+ZEUS.US,D,20140515,000000,22.0943,22.0943,21.6272,21.891,31300.889538489,0
+ZEUS.US,D,20140516,000000,21.891,22.2093,21.6272,21.9386,19153.643553288,0
+ZEUS.US,D,20140519,000000,21.9386,22.5951,21.9277,22.5852,29786.265308888,0
+ZEUS.US,D,20140520,000000,22.4256,22.4256,21.3783,21.5023,35228.626804997,0
+ZEUS.US,D,20140521,000000,21.5023,21.5023,21.0064,21.2067,27141.219134292,0
+ZEUS.US,D,20140522,000000,21.2434,21.4933,21.065,21.1493,29431.306767731,0
+ZEUS.US,D,20140523,000000,21.2633,21.7205,21.1393,21.5122,17696.498405636,0
+ZEUS.US,D,20140527,000000,21.7869,22.6249,21.7869,22.2956,32190.302701277,0
+ZEUS.US,D,20140528,000000,22.0745,22.5763,21.6352,22.4066,40820.232233184,0
+ZEUS.US,D,20140529,000000,22.5951,22.8827,22.1142,22.7299,15510.276481685,0
+ZEUS.US,D,20140530,000000,22.8341,23.2278,22.3987,22.5594,29360.718421478,0
+ZEUS.US,D,20140602,000000,22.4553,22.9214,21.4358,21.4636,42067.62915197,0
+ZEUS.US,D,20140603,000000,21.4923,22.3046,20.9193,21.31,50594.701379337,0
+ZEUS.US,D,20140604,000000,21.3,21.7948,21.0917,21.2802,20709.612385694,0
+ZEUS.US,D,20140605,000000,21.4358,21.5787,21.166,21.5787,20519.023850811,0
+ZEUS.US,D,20140606,000000,21.7294,22.2292,21.4002,22.1231,27268.278157548,0
+ZEUS.US,D,20140609,000000,22.2292,22.6616,22.007,22.4553,14143.887779216,0
+ZEUS.US,D,20140610,000000,22.6338,22.6427,22.0566,22.3601,20136.838376098,0
+ZEUS.US,D,20140611,000000,22.2392,23.086,22.2392,22.9313,72081.793978761,0
+ZEUS.US,D,20140612,000000,22.9908,23.2675,22.3987,22.4751,17617.842819812,0
+ZEUS.US,D,20140613,000000,22.605,22.8341,22.4066,22.6338,58230.343634022,0
+ZEUS.US,D,20140616,000000,22.7201,23.3448,22.2143,22.3323,12742.20490362,0
+ZEUS.US,D,20140617,000000,22.4652,22.8827,22.1231,22.8251,19755.661306332,0
+ZEUS.US,D,20140618,000000,22.8251,23.3161,22.5217,23.0096,26917.353236176,0
+ZEUS.US,D,20140619,000000,23.0275,23.3061,22.4751,22.9611,22917.010813522,0
+ZEUS.US,D,20140620,000000,22.8827,23.086,22.3789,22.7874,57458.913849971,0
+ZEUS.US,D,20140623,000000,22.7874,23.0473,22.6149,22.9114,22758.691236925,0
+ZEUS.US,D,20140624,000000,22.9313,23.3061,22.4652,22.5217,24413.483754086,0
+ZEUS.US,D,20140625,000000,22.3422,22.9015,22.2392,22.7676,20286.082308176,0
+ZEUS.US,D,20140626,000000,23.1604,23.1604,22.4156,22.5594,12638.339194133,0
+ZEUS.US,D,20140627,000000,22.3522,23.3161,22.3522,23.1604,77214.575156304,0
+ZEUS.US,D,20140630,000000,23.4351,23.8475,22.5316,23.5987,29561.391005825,0
+ZEUS.US,D,20140701,000000,23.8952,24.2967,23.7415,23.9993,46483.434412571,0
+ZEUS.US,D,20140702,000000,23.8188,24.631,23.6859,23.7792,35762.073021681,0
+ZEUS.US,D,20140703,000000,24.0469,24.1997,23.8952,24.152,12497.162501627,0
+ZEUS.US,D,20140707,000000,24.278,24.278,23.7048,23.799,20975.831291563,0
+ZEUS.US,D,20140708,000000,23.8654,23.8654,23.1514,23.4271,40565.105781727,0
+ZEUS.US,D,20140709,000000,23.4351,23.5411,23.1395,23.5411,29876.013349124,0
+ZEUS.US,D,20140710,000000,23.3448,23.4638,22.844,22.844,19338.181658492,0
+ZEUS.US,D,20140711,000000,22.7964,23.086,22.7002,22.7676,19392.635525602,0
+ZEUS.US,D,20140714,000000,23.0958,23.1048,22.7389,23.0275,19764.73695085,0
+ZEUS.US,D,20140715,000000,22.9908,22.9948,22.5624,22.6427,18424.566776989,0
+ZEUS.US,D,20140716,000000,22.8341,23.0473,22.484,22.6338,20958.688407472,0
+ZEUS.US,D,20140717,000000,22.4751,22.6903,22.1806,22.2292,17341.539864478,0
+ZEUS.US,D,20140718,000000,22.3046,22.3233,22.007,22.1806,35577.534916477,0
+ZEUS.US,D,20140721,000000,22.0169,22.2292,21.9297,22.1142,14680.359210739,0
+ZEUS.US,D,20140722,000000,22.1618,22.7577,22.0467,22.5673,26468.613034996,0
+ZEUS.US,D,20140723,000000,22.6526,22.8251,22.5217,22.7389,10000.351854162,0
+ZEUS.US,D,20140724,000000,22.7101,22.9114,21.9585,22.0169,14998.006768877,0
+ZEUS.US,D,20140725,000000,21.7859,22.1529,21.6163,21.7572,23982.894841942,0
+ZEUS.US,D,20140728,000000,21.7859,21.7859,21.4537,21.531,22035.664890305,0
+ZEUS.US,D,20140729,000000,21.531,21.6163,21.1195,21.1383,15209.771807637,0
+ZEUS.US,D,20140730,000000,21.4358,21.4358,20.7743,20.8537,26346.596036472,0
+ZEUS.US,D,20140731,000000,20.6455,21.1006,20.2994,20.9093,41704.60337124,0
+ZEUS.US,D,20140801,000000,20.9667,21.3287,20.8716,21.186,36770.477968153,0
+ZEUS.US,D,20140804,000000,21.4923,22.0844,21.1959,21.9297,44479.733783931,0
+ZEUS.US,D,20140805,000000,21.9674,22.5316,21.8632,22.4354,27465.925527056,0
+ZEUS.US,D,20140806,000000,22.1429,23.7137,22.0566,23.1702,33341.901150148,0
+ZEUS.US,D,20140807,000000,22.9808,23.2814,21.644,21.9297,50575.541685353,0
+ZEUS.US,D,20140808,000000,21.8632,22.3263,21.644,21.9386,34708.289852617,0
+ZEUS.US,D,20140811,000000,22.0368,22.2679,21.8255,22.1329,40462.248477187,0
+ZEUS.US,D,20140812,000000,22.0745,22.1509,21.7522,22.0169,35104.592996581,0
+ZEUS.US,D,20140813,000000,22.0745,22.3591,21.8831,22.0665,32928.455122094,0
+ZEUS.US,D,20140814,000000,22.0665,22.2392,21.9674,22.2093,33972.154241693,0
+ZEUS.US,D,20140815,000000,22.5128,22.8063,21.9297,22.1042,30758.367677287,0
+ZEUS.US,D,20140818,000000,22.4256,22.6903,22.0368,22.3689,34476.356714929,0
+ZEUS.US,D,20140819,000000,22.3233,22.6814,21.9109,22.1716,38430.312510046,0
+ZEUS.US,D,20140820,000000,21.9772,22.0269,21.8812,21.9485,31805.092011725,0
+ZEUS.US,D,20140821,000000,21.9585,22.5951,21.7382,22.4453,34178.87725572,0
+ZEUS.US,D,20140822,000000,22.3889,22.6903,22.2192,22.3422,25607.435210708,0
+ZEUS.US,D,20140825,000000,22.4156,22.9015,22.007,22.1529,25397.686981843,0
+ZEUS.US,D,20140826,000000,22.1806,22.7776,22.1806,22.3689,21270.285535933,0
+ZEUS.US,D,20140827,000000,22.6328,22.6328,22.1329,22.2778,58596.394629592,0
+ZEUS.US,D,20140828,000000,22.3522,22.3889,22.0368,22.1429,47919.403056347,0
+ZEUS.US,D,20140829,000000,22.3135,23.0284,22.0943,22.9421,34365.432170817,0
+ZEUS.US,D,20140902,000000,23.1227,23.2388,22.4453,22.5504,26206.427748913,0
+ZEUS.US,D,20140903,000000,22.7299,22.9025,22.1895,22.3689,55835.381886152,0
+ZEUS.US,D,20140904,000000,22.4751,22.8351,22.3789,22.4929,24930.795491626,0
+ZEUS.US,D,20140905,000000,22.3789,22.6249,22.2778,22.3601,24196.676690594,0
+ZEUS.US,D,20140908,000000,22.4453,22.484,22.1042,22.2579,26182.226030197,0
+ZEUS.US,D,20140909,000000,22.1231,22.2778,22.007,22.0269,87699.969789718,0
+ZEUS.US,D,20140910,000000,22.007,22.1429,21.8245,21.9198,35044.088699793,0
+ZEUS.US,D,20140911,000000,21.8732,22.2093,21.8632,22.0844,29059.205342482,0
+ZEUS.US,D,20140912,000000,22.0665,22.2192,21.891,21.9386,18702.886542215,0
+ZEUS.US,D,20140915,000000,22.0467,22.0943,21.7195,21.8632,17263.8926836,0
+ZEUS.US,D,20140916,000000,21.8542,22.007,21.7095,21.766,23674.322928322,0
+ZEUS.US,D,20140917,000000,21.7572,22.3689,21.7572,21.7859,43497.547366067,0
+ZEUS.US,D,20140918,000000,21.8057,22.1895,21.5865,21.766,40451.156022775,0
+ZEUS.US,D,20140919,000000,21.8542,21.9297,20.8527,21.3377,102765.53969001,0
+ZEUS.US,D,20140922,000000,21.1284,21.4447,20.942,21.2047,34768.794149406,0
+ZEUS.US,D,20140923,000000,21.165,21.5122,20.8616,21.0243,51863.274801999,0
+ZEUS.US,D,20140924,000000,21.0243,21.1473,20.7743,20.947,33342.909555095,0
+ZEUS.US,D,20140925,000000,20.9183,20.9183,20.4323,20.5106,47348.645856643,0
+ZEUS.US,D,20140926,000000,20.5106,20.7476,20.3163,20.6246,34830.306851141,0
+ZEUS.US,D,20140929,000000,20.4621,21.0084,20.3113,20.6148,71423.305548715,0
+ZEUS.US,D,20140930,000000,20.6246,20.6633,19.63,19.63,47579.570589386,0
+ZEUS.US,D,20141001,000000,19.63,19.63,18.4361,18.9715,70782.968407705,0
+ZEUS.US,D,20141002,000000,19.0281,19.4793,18.8388,18.9815,37941.236111007,0
+ZEUS.US,D,20141003,000000,19.1987,19.2185,18.8585,18.9993,30975.174740779,0
+ZEUS.US,D,20141006,000000,19.2562,19.2562,18.6889,18.7524,32057.193248343,0
+ZEUS.US,D,20141007,000000,18.6572,19.4634,18.6572,18.9071,38580.56484707,0
+ZEUS.US,D,20141008,000000,18.6572,18.7722,17.4831,18.325,54924.792219487,0
+ZEUS.US,D,20141009,000000,18.325,18.325,16.9217,16.9465,56333.533929708,0
+ZEUS.US,D,20141010,000000,16.8047,17.131,16.2246,16.4359,56835.719593052,0
+ZEUS.US,D,20141013,000000,16.3506,17.3889,16.3506,16.9417,51565.79534279,0
+ZEUS.US,D,20141014,000000,17.017,17.9016,16.9417,17.4275,44909.314291128,0
+ZEUS.US,D,20141015,000000,17.2352,18.0384,17.0259,17.7379,61402.785595624,0
+ZEUS.US,D,20141016,000000,17.5604,18.4361,17.5207,18.2199,54446.80827486,0
+ZEUS.US,D,20141017,000000,18.4836,18.6472,17.5693,17.843,70706.329631773,0
+ZEUS.US,D,20141020,000000,18.0096,18.2496,17.8926,18.201,63794.722128655,0
+ZEUS.US,D,20141021,000000,18.3696,19.0281,18.3696,18.7722,31119.376648124,0
+ZEUS.US,D,20141022,000000,18.9249,19.1242,18.1911,18.2586,31447.108255728,0
+ZEUS.US,D,20141023,000000,18.5322,19.2284,18.446,18.9715,55208.154009446,0
+ZEUS.US,D,20141024,000000,19.0955,19.6022,18.6085,19.2085,75329.866311347,0
+ZEUS.US,D,20141027,000000,19.0865,19.0955,18.4172,18.7128,23670.289308536,0
+ZEUS.US,D,20141028,000000,18.6671,20.1258,18.6671,20.0694,46605.451411094,0
+ZEUS.US,D,20141029,000000,20.0038,20.4124,19.1242,19.2373,40854.518001364,0
+ZEUS.US,D,20141030,000000,19.6221,19.7718,18.8198,19.0865,38694.514606021,0
+ZEUS.US,D,20141031,000000,19.5834,19.8016,19.1055,19.1987,93320.818961353,0
+ZEUS.US,D,20141103,000000,19.3732,19.9563,19.276,19.63,39623.255561722,0
+ZEUS.US,D,20141104,000000,19.6022,19.6022,18.8059,18.8872,45467.970631473,0
+ZEUS.US,D,20141105,000000,19.0955,19.5636,18.6085,19.2284,38277.034958182,0
+ZEUS.US,D,20141106,000000,18.8009,18.8485,17.3115,17.7945,81651.55692078,0
+ZEUS.US,D,20141107,000000,17.9016,18.0304,17.4275,17.606,74168.183813011,0
+ZEUS.US,D,20141110,000000,17.6813,17.8826,17.0259,17.1577,82340.29749922,0
+ZEUS.US,D,20141111,000000,17.2054,17.7479,17.0259,17.3789,74645.159352693,0
+ZEUS.US,D,20141112,000000,17.3412,17.7172,17.2917,17.4929,46938.225043429,0
+ZEUS.US,D,20141113,000000,17.4929,17.6259,16.9515,17.1399,52570.166669475,0
+ZEUS.US,D,20141114,000000,17.1489,17.6903,16.9417,17.37,59536.228039704,0
+ZEUS.US,D,20141117,000000,17.3889,17.5892,17.0259,17.4087,47671.335439514,0
+ZEUS.US,D,20141118,000000,17.606,17.6436,17.1211,17.1211,38964.767131676,0
+ZEUS.US,D,20141119,000000,17.1577,17.1577,16.1265,16.293,80392.059142636,0
+ZEUS.US,D,20141120,000000,16.2543,16.8236,16.2246,16.7552,53477.7311213,0
+ZEUS.US,D,20141121,000000,17.0934,17.4732,16.9119,17.0547,40733.509407787,0
+ZEUS.US,D,20141124,000000,17.0735,17.2202,16.5559,16.6223,60744.297165577,0
+ZEUS.US,D,20141125,000000,16.5202,16.7453,16.2831,16.417,130647.93645996,0
+ZEUS.US,D,20141126,000000,16.4447,16.5202,16.2048,16.2543,40982.585429567,0
+ZEUS.US,D,20141128,000000,16.1463,16.2246,15.4848,15.5334,45085.785156761,0
+ZEUS.US,D,20141201,000000,15.475,15.6297,15.1051,15.1338,106065.04067487,0
+ZEUS.US,D,20141202,000000,15.353,16.0114,15.2508,15.4491,52657.897899818,0
+ZEUS.US,D,20141203,000000,15.475,16.2445,15.4094,15.8974,62688.501902375,0
+ZEUS.US,D,20141204,000000,15.7258,16.1661,15.6197,15.9738,58308.999219847,0
+ZEUS.US,D,20141205,000000,15.9549,16.417,15.9549,16.0114,43148.639254588,0
+ZEUS.US,D,20141208,000000,16.1076,16.2445,15.5334,15.5721,46861.586267498,0
+ZEUS.US,D,20141209,000000,15.5137,16.4547,15.4848,16.3585,57138.241076993,0
+ZEUS.US,D,20141210,000000,16.2445,16.2445,15.1527,15.2984,54719.077610407,0
+ZEUS.US,D,20141211,000000,15.3827,16.0501,15.3827,15.4938,53457.563022371,0
+ZEUS.US,D,20141212,000000,15.3261,15.6297,15.0495,15.1338,60684.801273735,0
+ZEUS.US,D,20141215,000000,15.0754,15.9926,15.0584,15.1824,81922.817851381,0
+ZEUS.US,D,20141216,000000,15.3163,16.1076,15.1001,15.6018,69270.360987997,0
+ZEUS.US,D,20141217,000000,15.6018,15.9826,15.0852,15.9073,67595.400371907,0
+ZEUS.US,D,20141218,000000,16.1265,16.2733,15.7258,15.9926,54200.75746792,0
+ZEUS.US,D,20141219,000000,15.9926,17.5991,15.8309,17.3621,209465.87548115,0
+ZEUS.US,D,20141222,000000,17.5039,17.5703,16.9714,17.4474,62030.013472329,0
+ZEUS.US,D,20141223,000000,17.5703,18.3091,17.2064,17.845,50005.792890597,0
+ZEUS.US,D,20141224,000000,17.8549,17.9283,17.6269,17.7676,29265.928356509,0
+ZEUS.US,D,20141226,000000,17.8549,18.2169,17.6359,17.845,38179.219678375,0
+ZEUS.US,D,20141229,000000,17.845,17.8846,17.2064,17.2739,64710.353820052,0
+ZEUS.US,D,20141230,000000,17.2064,17.4474,16.3218,16.9803,99680.828958752,0
+ZEUS.US,D,20141231,000000,16.884,17.6556,16.7403,16.9892,59791.354491161,0
+ZEUS.US,D,20150102,000000,17.1042,17.7399,16.6133,17.4652,47594.696663583,0
+ZEUS.US,D,20150105,000000,17.4384,17.4384,15.7168,15.8607,61245.474423974,0
+ZEUS.US,D,20150106,000000,15.8607,16.0114,15.1239,15.2012,48322.765034936,0
+ZEUS.US,D,20150107,000000,15.2884,15.2884,13.7138,14.1808,170858.08370052,0
+ZEUS.US,D,20150108,000000,14.2442,15.3628,14.1055,15.3074,100751.7550119,0
+ZEUS.US,D,20150109,000000,15.2012,15.2012,14.5606,14.6945,45721.080273038,0
+ZEUS.US,D,20150112,000000,14.6192,14.6192,13.9895,14.4635,36165.435000269,0
+ZEUS.US,D,20150113,000000,14.513,14.8195,13.7573,13.9597,45006.12116599,0
+ZEUS.US,D,20150114,000000,13.6909,13.9498,13.5006,13.8158,41619.897355737,0
+ZEUS.US,D,20150115,000000,13.9111,13.9111,13.2695,13.4708,57412.527222433,0
+ZEUS.US,D,20150116,000000,13.4321,13.8724,13.4321,13.7475,37988.631143491,0
+ZEUS.US,D,20150120,000000,13.9895,14.1808,13.5383,13.6909,43616.539149751,0
+ZEUS.US,D,20150121,000000,13.6533,13.7475,13.4708,13.4906,73009.526529516,0
+ZEUS.US,D,20150122,000000,13.6721,14.2701,13.3756,14.2542,61039.759814894,0
+ZEUS.US,D,20150123,000000,14.1431,14.1431,12.6894,13.3567,114873.4578823,0
+ZEUS.US,D,20150126,000000,13.4806,13.9993,13.1862,13.921,32349.63068282,0
+ZEUS.US,D,20150127,000000,13.7088,14.0092,13.3567,13.4033,45354.020872523,0
+ZEUS.US,D,20150128,000000,13.4222,13.5193,12.9075,13.1663,89175.266226407,0
+ZEUS.US,D,20150129,000000,13.3846,13.4033,12.7548,13.2783,40352.332338022,0
+ZEUS.US,D,20150130,000000,13.2783,13.6056,13.0037,13.1019,58899.924518479,0
+ZEUS.US,D,20150202,000000,13.1019,13.6998,12.9164,13.0622,51459.91282341,0
+ZEUS.US,D,20150203,000000,13.1941,14.3275,13.1941,14.2988,47167.132966278,0
+ZEUS.US,D,20150204,000000,14.1808,14.3752,13.5769,13.6066,33252.153109912,0
+ZEUS.US,D,20150205,000000,13.7772,14.4635,13.7772,14.3275,23133.817877013,0
+ZEUS.US,D,20150206,000000,14.3553,14.8392,14.2442,14.628,38187.286917946,0
+ZEUS.US,D,20150209,000000,14.6092,15.1774,14.6092,14.8482,30127.106180796,0
+ZEUS.US,D,20150210,000000,14.8105,15.2786,14.4635,15.2508,50531.171867709,0
+ZEUS.US,D,20150211,000000,15.0197,15.1527,14.5914,14.7619,22258.522383475,0
+ZEUS.US,D,20150212,000000,14.9632,15.0951,14.7619,14.8195,31891.814837122,0
+ZEUS.US,D,20150213,000000,15.115,15.8211,14.9255,15.5631,66449.852352716,0
+ZEUS.US,D,20150217,000000,15.5235,15.8607,15.3827,15.7168,21432.638732314,0
+ZEUS.US,D,20150218,000000,15.7447,15.9826,15.5631,15.8309,28053.825610849,0
+ZEUS.US,D,20150219,000000,15.6684,16.0213,15.5721,15.7923,32100.554661042,0
+ZEUS.US,D,20150220,000000,15.8607,15.8607,15.5721,15.6197,26149.95707191,0
+ZEUS.US,D,20150223,000000,15.592,15.6743,14.8294,15.0297,36149.300521126,0
+ZEUS.US,D,20150224,000000,14.6092,14.7907,14.2353,14.4435,46513.686560965,0
+ZEUS.US,D,20150225,000000,14.4238,14.4932,13.2783,13.327,46214.190291862,0
+ZEUS.US,D,20150226,000000,13.2209,14.1818,13.202,14.0192,100353.43505805,0
+ZEUS.US,D,20150227,000000,13.9021,14.5626,13.1019,14.4356,100222.34241501,0
+ZEUS.US,D,20150302,000000,14.4655,14.7927,14.0291,14.0975,67831.367129382,0
+ZEUS.US,D,20150303,000000,14.1065,14.1252,13.8734,13.9508,42118.049399293,0
+ZEUS.US,D,20150304,000000,13.8734,14.0102,13.5868,13.8545,56960.761806415,0
+ZEUS.US,D,20150305,000000,13.8258,13.8258,13.3756,13.6433,46300.913117259,0
+ZEUS.US,D,20150306,000000,13.6066,13.6919,13.2596,13.5293,80686.513387006,0
+ZEUS.US,D,20150309,000000,13.5293,13.8545,13.5104,13.6343,55703.280838163,0
+ZEUS.US,D,20150310,000000,13.4708,13.5967,13.1296,13.4033,59155.050969937,0
+ZEUS.US,D,20150311,000000,13.4806,13.6731,13.3469,13.5967,57901.603621472,0
+ZEUS.US,D,20150312,000000,13.8357,14.0489,13.6245,13.8734,31461.225924978,0
+ZEUS.US,D,20150313,000000,13.7683,13.8833,13.3082,13.4906,50169.154491926,0
+ZEUS.US,D,20150316,000000,13.6343,13.6343,12.3047,12.7627,91973.589952866,0
+ZEUS.US,D,20150317,000000,12.8689,13.2983,12.497,13.2783,74097.595466758,0
+ZEUS.US,D,20150318,000000,13.2309,13.682,13.0126,13.567,106920.16806947,0
+ZEUS.US,D,20150319,000000,13.4133,13.4509,12.6884,12.8877,59155.050969937,0
+ZEUS.US,D,20150320,000000,12.9839,13.0622,12.7627,12.9442,113920.51520788,0
+ZEUS.US,D,20150323,000000,13.0226,14.0678,13.0126,14.039,61560.096767273,0
+ZEUS.US,D,20150324,000000,14.0875,14.0875,13.5868,13.808,54658.573313619,0
+ZEUS.US,D,20150325,000000,13.931,14.1252,13.3756,13.4133,47555.36887067,0
+ZEUS.US,D,20150326,000000,13.4321,13.6631,12.8202,12.8689,47237.721312531,0
+ZEUS.US,D,20150327,000000,12.8401,12.8401,12.487,12.6051,58109.335040446,0
+ZEUS.US,D,20150330,000000,12.5951,13.0037,12.5069,12.9353,68143.972662788,0
+ZEUS.US,D,20150331,000000,12.7538,12.9541,12.5167,12.8777,30575.846381976,0
+ZEUS.US,D,20150401,000000,12.8401,13.0722,12.8014,12.9641,52255.544326176,0
+ZEUS.US,D,20150402,000000,12.8877,13.5293,12.8877,13.1763,35007.78612172,0
+ZEUS.US,D,20150406,000000,13.1862,13.2983,12.7717,12.8401,77237.768470072,0
+ZEUS.US,D,20150407,000000,12.8976,12.9641,12.0943,12.132,141307.78514912,0
+ZEUS.US,D,20150408,000000,12.132,12.3134,11.3972,11.7958,361932.66976793,0
+ZEUS.US,D,20150409,000000,11.8633,11.9853,11.2148,11.4358,153679.90543738,0
+ZEUS.US,D,20150410,000000,11.5033,11.6848,11.2395,11.2495,75772.556082849,0
+ZEUS.US,D,20150413,000000,11.1444,11.2495,10.7655,11.0521,131795.50128904,0
+ZEUS.US,D,20150414,000000,11.1344,11.426,10.9748,11.0888,112461.35325034,0
+ZEUS.US,D,20150415,000000,11.2881,11.7225,11.1344,11.5122,88302.995947709,0
+ZEUS.US,D,20150416,000000,11.4835,11.5598,11.0035,11.07,64113.378091739,0
+ZEUS.US,D,20150417,000000,10.9658,11.0431,10.6594,10.8697,69189.68859228,0
+ZEUS.US,D,20150420,000000,10.8518,11.07,10.6108,10.8795,91254.597226032,0
+ZEUS.US,D,20150421,000000,10.8241,10.9658,10.5711,10.6307,75299.614162953,0
+ZEUS.US,D,20150422,000000,10.5533,10.6406,9.98905,10.3212,82848.533592242,0
+ZEUS.US,D,20150423,000000,10.2529,11.0988,10.2349,10.9847,108693.95237032,0
+ZEUS.US,D,20150424,000000,11.2296,11.4021,10.9847,11.0234,48081.756252729,0
+ZEUS.US,D,20150427,000000,11.0332,11.6085,10.8041,10.9748,59571.52221283,0
+ZEUS.US,D,20150428,000000,11.0134,11.426,10.8984,10.9371,76402.809174394,0
+ZEUS.US,D,20150429,000000,10.8697,11.6382,10.3699,10.4789,94066.030216796,0
+ZEUS.US,D,20150430,000000,10.5067,10.6594,10.2816,10.4789,102526.5477177,0
+ZEUS.US,D,20150501,000000,13.327,13.327,11.6382,13.1119,240386.59635482,0
+ZEUS.US,D,20150504,000000,14.2899,15.3104,13.8734,15.2538,374269.49588306,0
+ZEUS.US,D,20150505,000000,15.7109,16.8296,15.6723,16.3723,401128.36163234,0
+ZEUS.US,D,20150506,000000,16.3823,17.2124,16.3823,16.8197,283224.6468859,0
+ZEUS.US,D,20150507,000000,16.7997,17.9203,16.665,17.8619,257690.82523628,0
+ZEUS.US,D,20150508,000000,18.0463,18.2,17.2599,17.4533,176213.72237124,0
+ZEUS.US,D,20150511,000000,17.6803,18.8298,17.4999,18.6948,222930.09832645,0
+ZEUS.US,D,20150512,000000,18.7921,18.9229,17.9502,18.4172,167202.61576957,0
+ZEUS.US,D,20150513,000000,18.4261,18.8396,18.4261,18.5431,152486.9623857,0
+ZEUS.US,D,20150514,000000,18.5828,18.9625,17.96,18.1713,145275.85861348,0
+ZEUS.US,D,20150515,000000,18.1613,18.6582,17.4057,18.3696,168041.60868503,0
+ZEUS.US,D,20150518,000000,18.4748,20.0267,18.4748,19.512,505765.500903,0
+ZEUS.US,D,20150519,000000,19.6617,19.8651,18.7048,19.1441,145450.31266922,0
+ZEUS.US,D,20150520,000000,19.1808,19.4822,18.9458,19.1173,104719.82847627,0
+ZEUS.US,D,20150521,000000,19.3177,19.3762,18.9458,19.1352,104096.63421935,0
+ZEUS.US,D,20150522,000000,19.1352,19.2582,18.7335,19.0688,103886.88599049,0
+ZEUS.US,D,20150526,000000,19.1352,19.2105,18.7632,19.0301,166492.69868725,0
+ZEUS.US,D,20150527,000000,19.0102,19.0102,18.2774,18.7831,180918.93985147,0
+ZEUS.US,D,20150528,000000,18.8019,18.8019,18.0751,18.1029,117977.32830754,0
+ZEUS.US,D,20150529,000000,18.1128,18.2378,16.6997,16.7977,247132.82544672,0
+ZEUS.US,D,20150601,000000,16.7581,17.2966,16.6333,16.8673,148256.70363525,0
+ZEUS.US,D,20150602,000000,16.7383,18.1603,16.7383,18.1128,216345.21402598,0
+ZEUS.US,D,20150603,000000,18.0939,18.9625,18.0939,18.8396,185640.29181086,0
+ZEUS.US,D,20150604,000000,18.6681,19.0102,18.4648,18.9259,99710.072702199,0
+ZEUS.US,D,20150605,000000,18.8783,19.1441,18.3508,19.0885,124976.667041,0
+ZEUS.US,D,20150608,000000,18.7732,19.1352,17.4335,18.1891,193363.66529589,0
+ZEUS.US,D,20150609,000000,18.0176,18.5431,17.2391,18.1603,71139.943758756,0
+ZEUS.US,D,20150610,000000,18.2179,18.7632,17.8996,17.9889,97197.127575591,0
+ZEUS.US,D,20150611,000000,17.9889,18.4648,17.841,18.3696,68126.829778698,0
+ZEUS.US,D,20150612,000000,18.4361,18.4361,17.9889,18.2665,64420.941600413,0
+ZEUS.US,D,20150615,000000,18.1416,18.6285,18.0266,18.0751,156193.85896893,0
+ZEUS.US,D,20150616,000000,18.0266,18.4073,17.6794,18.0652,121635.82145334,0
+ZEUS.US,D,20150617,000000,18.0652,18.0652,17.3065,17.4047,53456.554617425,0
+ZEUS.US,D,20150618,000000,17.4889,17.8906,17.249,17.6219,87699.969789718,0
+ZEUS.US,D,20150619,000000,17.6606,17.9789,17.2966,17.3949,138236.18368216,0
+ZEUS.US,D,20150622,000000,17.4047,17.6982,17.2579,17.6219,80601.807371502,0
+ZEUS.US,D,20150623,000000,17.5852,18.2863,17.249,18.2378,60747.322380417,0
+ZEUS.US,D,20150624,000000,18.1316,18.4945,17.7925,18.2179,83631.055830704,0
+ZEUS.US,D,20150625,000000,18.2179,18.563,17.8709,18.0652,66716.071258584,0
+ZEUS.US,D,20150626,000000,18.1603,18.2863,17.7359,17.959,144918.88326242,0
+ZEUS.US,D,20150629,000000,17.7459,17.9293,17.5079,17.6794,71937.592071416,0
+ZEUS.US,D,20150630,000000,17.7925,17.7925,16.6074,16.6997,100438.14107355,0
+ZEUS.US,D,20150701,000000,16.8077,17.1627,16.541,16.55,77054.238769814,0
+ZEUS.US,D,20150702,000000,16.5588,16.6807,15.7081,16.0421,112132.61323778,0
+ZEUS.US,D,20150706,000000,15.7933,16.1175,15.3618,15.9658,77992.055370033,0
+ZEUS.US,D,20150707,000000,15.9083,15.9083,14.4208,14.6836,190231.55953215,0
+ZEUS.US,D,20150708,000000,14.4505,14.5586,13.6583,14.0053,117459.00816505,0
+ZEUS.US,D,20150709,000000,14.1868,14.3921,13.9557,14.1947,76529.868197649,0
+ZEUS.US,D,20150710,000000,14.2859,14.4605,13.8506,13.9656,51996.384254933,0
+ZEUS.US,D,20150713,000000,14.1203,14.6072,13.926,14.5199,76113.396954755,0
+ZEUS.US,D,20150714,000000,14.4505,14.7699,14.0241,14.6439,94751.745580397,0
+ZEUS.US,D,20150715,000000,14.5972,15.1874,13.7931,13.917,62633.039630319,0
+ZEUS.US,D,20150716,000000,13.8783,14.3048,13.8218,13.8595,53351.680502991,0
+ZEUS.US,D,20150717,000000,13.8218,13.8972,13.5046,13.8218,62227.660841837,0
+ZEUS.US,D,20150720,000000,13.7534,13.7534,12.9977,13.0761,137820.72084421,0
+ZEUS.US,D,20150721,000000,13.0662,13.7048,12.9581,13.4173,74862.97482113,0
+ZEUS.US,D,20150722,000000,13.3886,13.3886,12.0874,12.144,176763.30306706,0
+ZEUS.US,D,20150723,000000,12.1063,12.3531,11.5053,11.8167,121214.30818571,0
+ZEUS.US,D,20150724,000000,11.7522,11.9237,11.4954,11.6005,107121.84905877,0
+ZEUS.US,D,20150727,000000,11.4954,11.771,11.2802,11.3992,92506.027764604,0
+ZEUS.US,D,20150728,000000,11.4855,12.268,11.31,12.02,125707.7606272,0
+ZEUS.US,D,20150729,000000,11.9237,12.4404,11.905,12.3164,67762.795593022,0
+ZEUS.US,D,20150730,000000,12.2084,12.3621,11.4181,11.5817,95429.393704426,0
+ZEUS.US,D,20150731,000000,11.657,11.8167,11.3298,11.6105,87391.397876098,0
+ZEUS.US,D,20150803,000000,11.5718,11.6868,11.3595,11.5331,77507.012590781,0
+ZEUS.US,D,20150804,000000,11.4568,11.7056,11.3496,11.5817,156820.07844069,0
+ZEUS.US,D,20150805,000000,11.5906,12.0387,11.3794,11.542,114641.52474461,0
+ZEUS.US,D,20150806,000000,6.15853,11.9724,6.12988,11.7333,382753.20669773,0
+ZEUS.US,D,20150807,000000,11.542,12.5495,11.542,12.125,217587.56892004,0
+ZEUS.US,D,20150810,000000,12.1161,12.5694,11.771,12.4305,146900.39898224,0
+ZEUS.US,D,20150811,000000,12.1896,12.49,11.6402,12.3919,76421.968868376,0
+ZEUS.US,D,20150812,000000,12.2877,12.6467,11.905,12.4305,91250.563606246,0
+ZEUS.US,D,20150813,000000,12.3433,12.4207,11.3893,11.6203,69850.193832219,0
+ZEUS.US,D,20150814,000000,11.542,12.4801,11.542,12.3621,69429.68896954,0
+ZEUS.US,D,20150817,000000,12.382,12.5099,12.03,12.4305,52200.08205412,0
+ZEUS.US,D,20150818,000000,12.3621,12.4404,12.1896,12.2183,53771.176960724,0
+ZEUS.US,D,20150819,000000,12.1707,12.1707,11.5518,11.7978,57214.879852925,0
+ZEUS.US,D,20150820,000000,11.78,11.78,11.2802,11.4378,95846.873352266,0
+ZEUS.US,D,20150821,000000,11.2415,11.4468,10.9578,11.31,66509.348244557,0
+ZEUS.US,D,20150824,000000,10.9291,12.5,10.7011,12.03,183287.68307074,0
+ZEUS.US,D,20150825,000000,12.2084,12.5694,11.6105,11.7145,110779.33379962,0
+ZEUS.US,D,20150826,000000,11.9724,12.6367,11.6868,11.9724,98768.222482195,0
+ZEUS.US,D,20150827,000000,12.0874,12.3244,11.8663,12.01,88537.954300237,0
+ZEUS.US,D,20150828,000000,11.9525,12.6477,11.9525,12.2777,72760.450507736,0
+ZEUS.US,D,20150831,000000,12.268,12.6189,12.0011,12.4217,60877.406618511,0
+ZEUS.US,D,20150901,000000,12.2283,12.4217,11.8365,11.9913,106221.34344157,0
+ZEUS.US,D,20150902,000000,11.9913,12.4414,11.8464,12.2877,95901.327219375,0
+ZEUS.US,D,20150903,000000,12.3443,12.7587,12.1161,12.3254,52437.057216541,0
+ZEUS.US,D,20150904,000000,12.2381,12.2381,11.656,11.9724,57124.123407743,0
+ZEUS.US,D,20150908,000000,12.2877,12.3254,11.771,11.9337,79118.443695242,0
+ZEUS.US,D,20150909,000000,12.152,12.1607,11.4368,11.666,91631.740676013,0
+ZEUS.US,D,20150910,000000,11.6293,11.6342,11.1077,11.2207,93325.860986086,0
+ZEUS.US,D,20150911,000000,11.2108,11.5231,10.9271,11.07,82869.710096117,0
+ZEUS.US,D,20150914,000000,11.0988,11.2792,10.9371,11.07,155318.5634754,0
+ZEUS.US,D,20150915,000000,11.1454,11.3188,10.6396,11.2604,50350.667382291,0
+ZEUS.US,D,20150916,000000,11.3388,11.6957,11.2703,11.656,36795.688091814,0
+ZEUS.US,D,20150917,000000,11.6858,12.4017,11.5132,11.895,94397.795444186,0
+ZEUS.US,D,20150918,000000,11.7333,11.8563,10.5612,10.8518,117479.17626398,0
+ZEUS.US,D,20150921,000000,10.6098,10.6494,9.63403,9.86311,146045.27158764,0
+ZEUS.US,D,20150922,000000,9.84327,9.87301,9.36241,9.73617,190661.14003934,0
+ZEUS.US,D,20150923,000000,9.72625,9.72625,8.89286,9.12302,204569.06106108,0
+ZEUS.US,D,20150924,000000,9.07523,9.61419,8.88819,9.46842,164109.83779874,0
+ZEUS.US,D,20150925,000000,9.58544,9.76492,9.00779,9.57651,195452.07194003,0
+ZEUS.US,D,20150928,000000,9.58544,9.58544,9.32482,9.42974,113382.02696647,0
+ZEUS.US,D,20150929,000000,9.51701,9.66179,9.22903,9.40128,110705.72023853,0
+ZEUS.US,D,20150930,000000,9.49717,9.68063,9.30479,9.54677,96842.169034433,0
+ZEUS.US,D,20151001,000000,9.65286,10.0426,9.30479,9.54677,129156.50554413,0
+ZEUS.US,D,20151002,000000,9.49717,9.95827,9.39137,9.90276,76719.448327586,0
+ZEUS.US,D,20151005,000000,10.0822,11.6293,10.0822,11.0798,150219.05966109,0
+ZEUS.US,D,20151006,000000,11.1354,11.9148,10.8894,11.7333,118420.01807904,0
+ZEUS.US,D,20151007,000000,11.8077,12.0874,11.427,11.9237,195243.33211611,0
+ZEUS.US,D,20151008,000000,11.886,11.905,11.3982,11.6957,68800.444282941,0
+ZEUS.US,D,20151009,000000,11.5995,11.895,11.5043,11.551,122381.03270878,0
+ZEUS.US,D,20151012,000000,11.5807,11.5807,10.6871,10.7744,61196.062581597,0
+ZEUS.US,D,20151013,000000,10.5612,11.0134,10.4174,10.9271,79118.443695242,0
+ZEUS.US,D,20151014,000000,10.8984,11.0134,10.5246,10.6494,86622.993306887,0
+ZEUS.US,D,20151015,000000,10.6494,11.2604,10.4671,11.1731,48368.143257527,0
+ZEUS.US,D,20151016,000000,11.1552,11.1552,10.1506,10.2142,78493.232628429,0
+ZEUS.US,D,20151019,000000,10.2142,10.2142,9.35239,9.42974,128386.08416502,0
+ZEUS.US,D,20151020,000000,9.42974,9.49717,9.05599,9.11331,41723.763065224,0
+ZEUS.US,D,20151021,000000,9.18023,9.67072,9.0656,9.60428,123528.59753787,0
+ZEUS.US,D,20151022,000000,9.66179,10.1864,9.44858,9.62411,125195.49091439,0
+ZEUS.US,D,20151023,000000,9.69948,10.2142,9.69948,10.0822,72865.32462217,0
+ZEUS.US,D,20151026,000000,10.0525,10.1119,9.53684,9.54677,65984.977672392,0
+ZEUS.US,D,20151027,000000,9.5071,9.5071,8.90228,9.07523,116025.05633117,0
+ZEUS.US,D,20151028,000000,9.0656,9.61419,8.91199,9.58544,144687.95852969,0
+ZEUS.US,D,20151029,000000,9.5071,9.78476,9.00779,9.35239,30752.317247609,0
+ZEUS.US,D,20151030,000000,9.42081,9.42081,8.98895,9.18023,43886.791675406,0
+ZEUS.US,D,20151102,000000,9.18023,9.53684,9.18023,9.41111,42916.706116899,0
+ZEUS.US,D,20151103,000000,9.41111,10.2419,9.41111,10.1864,133844.58014028,0
+ZEUS.US,D,20151104,000000,10.2994,10.2994,9.79467,10.0426,84623.326298033,0
+ZEUS.US,D,20151105,000000,10.0426,10.0426,9.11331,9.27653,127485.57854782,0
+ZEUS.US,D,20151106,000000,9.19977,10.1219,9.18023,10.0723,125297.33981398,0
+ZEUS.US,D,20151109,000000,10.0723,10.6494,9.98706,10.5246,91763.841724,0
+ZEUS.US,D,20151110,000000,10.5246,11.1175,10.349,10.9371,107577.64809458,0
+ZEUS.US,D,20151111,000000,10.9748,11.5132,10.4174,10.5523,48368.143257527,0
+ZEUS.US,D,20151112,000000,10.3976,10.4174,10.0822,10.1864,68069.350696749,0
+ZEUS.US,D,20151113,000000,10.1506,10.5999,10.0822,10.3579,51600.081110969,0
+ZEUS.US,D,20151116,000000,10.3094,10.5047,9.99693,10.4671,53995.04285884,0
+ZEUS.US,D,20151117,000000,10.4769,10.8428,10.0922,10.4968,104968.90449805,0
+ZEUS.US,D,20151118,000000,10.6098,11.0431,10.5246,10.9558,68697.586978401,0
+ZEUS.US,D,20151119,000000,10.8697,11.2018,10.5424,10.5612,80578.614057733,0
+ZEUS.US,D,20151120,000000,10.6197,10.6297,10.2509,10.2994,66817.920158178,0
+ZEUS.US,D,20151123,000000,10.3391,10.6674,10.1963,10.2706,62022.954637704,0
+ZEUS.US,D,20151124,000000,10.2796,10.7358,10.0426,10.7258,32419.210624126,0
+ZEUS.US,D,20151125,000000,10.7358,10.8894,10.5523,10.7744,23351.633345451,0
+ZEUS.US,D,20151127,000000,10.7457,10.7645,10.5047,10.6098,21495.159838996,0
+ZEUS.US,D,20151130,000000,10.6494,11.0332,10.5701,10.8241,52340.250341679,0
+ZEUS.US,D,20151201,000000,10.7943,11.1275,10.6822,10.8894,85152.738894931,0
+ZEUS.US,D,20151202,000000,10.8518,11.0431,10.5801,10.8795,48050.495699388,0
+ZEUS.US,D,20151203,000000,10.9558,11.0521,10.4958,10.7844,62371.862749182,0
+ZEUS.US,D,20151204,000000,10.7645,11.0431,10.6098,11.0234,46305.955141992,0
+ZEUS.US,D,20151207,000000,10.8984,10.9558,10.1854,10.2786,51716.047679814,0
+ZEUS.US,D,20151208,000000,10.1685,10.1685,9.60229,9.72427,65871.02791344,0
+ZEUS.US,D,20151209,000000,9.72427,10.3182,9.65089,9.88095,70237.421331664,0
+ZEUS.US,D,20151210,000000,9.87104,10.2509,9.77286,10.0912,115708.41717798,0
+ZEUS.US,D,20151211,000000,9.86111,9.99593,9.62213,9.7441,67324.139441307,0
+ZEUS.US,D,20151214,000000,9.69848,10.0912,9.60229,9.67865,81425.67421277,0
+ZEUS.US,D,20151215,000000,9.77286,9.91963,8.72616,8.88006,85120.469936644,0
+ZEUS.US,D,20151216,000000,8.68788,9.20633,8.62977,9.17736,172109.5142391,0
+ZEUS.US,D,20151217,000000,9.11034,9.31173,8.89901,9.27355,78770.543988709,0
+ZEUS.US,D,20151218,000000,9.26384,9.5051,9.02375,9.17736,282096.2417508,0
+ZEUS.US,D,20151221,000000,9.13919,10.0316,9.01403,10.0228,117064.72183099,0
+ZEUS.US,D,20151222,000000,10.0713,10.8241,9.97618,10.8141,55784.961638828,0
+ZEUS.US,D,20151223,000000,10.8894,11.31,10.7258,10.9945,110716.81269294,0
+ZEUS.US,D,20151224,000000,10.9945,11.3794,10.8141,10.8141,35885.098425151,0
+ZEUS.US,D,20151228,000000,10.6674,10.7794,10.2052,10.2985,52038.737262685,0
+ZEUS.US,D,20151229,000000,10.3966,10.8795,10.2985,10.8339,43796.035230223,0
+ZEUS.US,D,20151230,000000,10.8041,11.1087,10.7061,10.9658,25331.132255375,0
+ZEUS.US,D,20151231,000000,11.0035,11.428,10.8617,11.1275,66678.760275565,0
+ZEUS.US,D,20160104,000000,10.7744,11.3695,10.2985,11.2713,62158.080900531,0
+ZEUS.US,D,20160105,000000,11.1741,11.2713,10.9698,11.2028,41458.552564301,0
+ZEUS.US,D,20160106,000000,10.9074,11.5053,10.9074,11.2028,51821.930199193,0
+ZEUS.US,D,20160107,000000,10.9371,11.1464,10.4462,10.5612,47134.864007991,0
+ZEUS.US,D,20160108,000000,10.5701,10.8041,10.1497,10.2132,46910.998109875,0
+ZEUS.US,D,20160111,000000,10.2319,10.2319,9.21584,9.30182,97155.782972786,0
+ZEUS.US,D,20160112,000000,9.45652,9.51503,8.73567,9.23557,110776.30858479,0
+ZEUS.US,D,20160113,000000,9.37867,9.65089,8.97595,9.07224,70851.539944066,0
+ZEUS.US,D,20160114,000000,9.0432,9.21584,8.71336,8.85112,54634.371594903,0
+ZEUS.US,D,20160115,000000,8.65853,8.90862,8.51464,8.90862,117144.38582175,0
+ZEUS.US,D,20160119,000000,8.91814,8.91814,8.07235,8.33217,93857.290392876,0
+ZEUS.US,D,20160120,000000,8.15882,8.47636,7.66885,8.38979,81307.690834033,0
+ZEUS.US,D,20160121,000000,8.42816,8.60121,8.02465,8.06283,75098.941578605,0
+ZEUS.US,D,20160122,000000,8.2935,8.40872,8.09169,8.19741,42736.201631481,0
+ZEUS.US,D,20160125,000000,8.2458,8.33217,7.93828,7.96683,48332.8490844,0
+ZEUS.US,D,20160126,000000,8.08208,8.25521,7.75541,8.22626,112578.32822412,0
+ZEUS.US,D,20160127,000000,8.18788,8.36092,7.87064,7.95722,46010.492492675,0
+ZEUS.US,D,20160128,000000,8.09169,8.1499,7.90932,8.11082,28658.868578733,0
+ZEUS.US,D,20160129,000000,8.07235,9.09129,8.07235,8.97595,70874.733257834,0
+ZEUS.US,D,20160201,000000,8.83167,9.00452,8.38006,8.88006,34978.542378272,0
+ZEUS.US,D,20160202,000000,8.70682,8.92786,8.09833,8.71653,41959.729822698,0
+ZEUS.US,D,20160203,000000,8.86052,9.45652,8.77406,9.25412,86029.042793414,0
+ZEUS.US,D,20160204,000000,9.31173,10.6674,9.31173,10.2786,34830.306851141,0
+ZEUS.US,D,20160205,000000,10.2985,10.4958,9.81154,10.0228,43784.942775812,0
+ZEUS.US,D,20160208,000000,9.95629,9.98606,9.41804,9.76295,21059.52890212,0
+ZEUS.US,D,20160209,000000,9.61221,9.78278,9.13919,9.46643,20998.016200385,0
+ZEUS.US,D,20160210,000000,9.5051,9.80657,9.1969,9.21584,24760.375055672,0
+ZEUS.US,D,20160211,000000,9.05281,9.96622,9.05281,9.65089,27466.933932003,0
+ZEUS.US,D,20160212,000000,9.83137,10.7844,9.83137,10.3669,37786.950154196,0
+ZEUS.US,D,20160216,000000,10.4066,10.7061,10.2132,10.5801,19443.055772926,0
+ZEUS.US,D,20160217,000000,10.7159,11.1831,10.6971,10.7061,33645.431039036,0
+ZEUS.US,D,20160218,000000,10.7358,11.0134,10.2231,10.4958,28283.741938645,0
+ZEUS.US,D,20160219,000000,10.4066,10.8617,10.3362,10.6396,26412.142357993,0
+ZEUS.US,D,20160222,000000,10.8141,11.3794,10.4462,10.4561,66138.255224255,0
+ZEUS.US,D,20160223,000000,10.4462,11.0332,10.0713,10.3182,173746.15546722,0
+ZEUS.US,D,20160224,000000,10.3182,10.6197,9.7441,10.2786,80297.269077668,0
+ZEUS.US,D,20160225,000000,9.40822,10.0713,9.13919,9.91963,78625.333676417,0
+ZEUS.US,D,20160226,000000,10.0912,10.5612,10.0316,10.4274,44066.287755877,0
+ZEUS.US,D,20160229,000000,10.5057,10.5612,10.2241,10.3192,74574.57100644,0
+ZEUS.US,D,20160301,000000,10.4373,10.9668,10.2509,10.9491,54882.439211736,0
+ZEUS.US,D,20160302,000000,10.9668,12.4692,10.9668,12.0447,48084.781467568,0
+ZEUS.US,D,20160303,000000,12.006,13.2377,12.006,12.7587,55672.020284823,0
+ZEUS.US,D,20160304,000000,12.8926,13.8377,12.8539,13.0682,106071.09110455,0
+ZEUS.US,D,20160307,000000,13.1356,14.9364,13.1356,14.7907,184662.13901278,0
+ZEUS.US,D,20160308,000000,14.7035,14.8304,13.9725,14.3245,109241.51625626,0
+ZEUS.US,D,20160309,000000,14.3525,14.4119,12.9997,13.7108,43761.749462043,0
+ZEUS.US,D,20160310,000000,13.7306,14.3435,13.1079,14.1382,75230.034221647,0
+ZEUS.US,D,20160311,000000,14.3335,14.4208,13.9953,14.2572,35325.433679859,0
+ZEUS.US,D,20160314,000000,14.3048,15.4065,13.8753,14.8591,60975.221898319,0
+ZEUS.US,D,20160315,000000,14.6261,14.6261,14.1282,14.2859,52348.317581251,0
+ZEUS.US,D,20160316,000000,14.2572,14.8562,14.156,14.6261,58337.234558349,0
+ZEUS.US,D,20160317,000000,14.6935,15.6664,14.2353,15.4531,103704.36469517,0
+ZEUS.US,D,20160318,000000,15.5881,16.2743,15.5881,16.2553,133410.96601329,0
+ZEUS.US,D,20160321,000000,15.9261,16.2841,15.3301,15.6465,99693.938223056,0
+ZEUS.US,D,20160322,000000,15.4441,15.9163,15.3777,15.7051,46773.855037154,0
+ZEUS.US,D,20160323,000000,15.5781,15.946,15.1854,15.1944,57185.636109477,0
+ZEUS.US,D,20160324,000000,14.9642,16.1076,14.9265,16.06,64426.992030093,0
+ZEUS.US,D,20160328,000000,16.06,16.1373,15.2717,15.7615,25962.393751867,0
+ZEUS.US,D,20160329,000000,15.6365,16.414,15.3202,16.3526,100343.35100858,0
+ZEUS.US,D,20160330,000000,16.3704,16.8494,16.0878,16.3327,66607.163524365,0
+ZEUS.US,D,20160331,000000,16.3139,16.8504,16.174,16.666,105440.838013,0
+ZEUS.US,D,20160401,000000,16.533,16.9485,16.4686,16.8702,71657.255496296,0
+ZEUS.US,D,20160404,000000,17.0249,17.0249,15.9648,16.1076,56526.139274485,0
+ZEUS.US,D,20160405,000000,15.9361,15.9648,15.4441,15.6365,86099.631139667,0
+ZEUS.US,D,20160406,000000,15.5881,15.7804,14.8402,15.4264,70316.076917489,0
+ZEUS.US,D,20160407,000000,15.2141,15.6951,14.9554,15.1169,82521.810389585,0
+ZEUS.US,D,20160408,000000,15.3777,16.3327,15.3777,16.304,88315.096807066,0
+ZEUS.US,D,20160411,000000,16.409,17.1022,16.3139,16.5073,71800.448998695,0
+ZEUS.US,D,20160412,000000,16.543,17.25,16.3426,16.523,59999.085910134,0
+ZEUS.US,D,20160413,000000,16.6927,17.2162,16.5896,16.9089,78947.014854342,0
+ZEUS.US,D,20160414,000000,16.9089,17.6685,16.7066,17.5822,53028.99092012,0
+ZEUS.US,D,20160415,000000,17.4572,18.1514,17.245,18.0166,76168.859226811,0
+ZEUS.US,D,20160418,000000,17.8302,18.68,17.6963,18.5154,52872.688153417,0
+ZEUS.US,D,20160419,000000,18.6889,19.0152,18.3616,18.6324,65164.136045964,0
+ZEUS.US,D,20160420,000000,18.6135,19.0935,18.4768,18.5451,104080.49974021,0
+ZEUS.US,D,20160421,000000,18.5352,18.9498,18.0652,18.448,57095.888069241,0
+ZEUS.US,D,20160422,000000,18.5253,19.8264,18.5253,19.7967,160102.43654145,0
+ZEUS.US,D,20160425,000000,19.7291,20.1904,19.384,19.7867,212800.67063913,0
+ZEUS.US,D,20160426,000000,19.9791,20.7873,18.8138,20.6266,123881.53926913,0
+ZEUS.US,D,20160427,000000,20.6743,21.2395,20.3401,20.7318,136337.35716795,0
+ZEUS.US,D,20160428,000000,20.7606,21.644,20.6554,20.7773,150168.63941377,0
+ZEUS.US,D,20160429,000000,19.15,21.9247,18.5798,21.7602,110955.80466526,0
+ZEUS.US,D,20160502,000000,22.0022,24.0052,21.288,23.1584,255227.29195205,0
+ZEUS.US,D,20160503,000000,23.0046,23.6373,19.989,20.0455,162210.00287959,0
+ZEUS.US,D,20160504,000000,20.0277,21.2306,20.0277,20.942,140961.90225248,0
+ZEUS.US,D,20160505,000000,21.1453,21.7988,20.8656,20.8933,123727.25331233,0
+ZEUS.US,D,20160506,000000,20.7416,22.1112,20.7129,21.5499,137185.42572793,0
+ZEUS.US,D,20160509,000000,21.4626,21.8772,20.3489,20.3539,128663.3955253,0
+ZEUS.US,D,20160510,000000,20.4928,21.415,20.3074,21.3476,119894.30611078,0
+ZEUS.US,D,20160511,000000,21.3377,22.3105,21.1323,21.8582,192769.71478241,0
+ZEUS.US,D,20160512,000000,22.0913,22.6259,20.6554,21.1156,126088.93769696,0
+ZEUS.US,D,20160513,000000,21.049,22.0219,20.7318,20.942,111451.93989892,0
+ZEUS.US,D,20160516,000000,20.7973,21.7602,20.7973,21.288,179842.97177359,0
+ZEUS.US,D,20160517,000000,21.3962,22.2362,21.3277,21.769,126898.68686897,0
+ZEUS.US,D,20160518,000000,21.5499,22.2312,21.5102,21.8385,83985.005966916,0
+ZEUS.US,D,20160519,000000,21.644,21.9634,21.1353,21.654,103327.2212452,0
+ZEUS.US,D,20160520,000000,21.8285,22.1012,21.2782,21.405,94555.106615835,0
+ZEUS.US,D,20160523,000000,21.3863,23.0046,21.183,22.9253,131454.66041714,0
+ZEUS.US,D,20160524,000000,23.0046,23.6582,22.5504,23.3904,133431.13411222,0
+ZEUS.US,D,20160525,000000,23.2555,24.1967,23.2555,23.3428,142690.30833073,0
+ZEUS.US,D,20160526,000000,23.5312,23.6968,22.7319,22.8658,120711.11411742,0
+ZEUS.US,D,20160527,000000,22.9253,23.0532,22.3591,22.7498,98581.667567097,0
+ZEUS.US,D,20160531,000000,22.9253,23.6879,22.6546,22.847,270908.99727464,0
+ZEUS.US,D,20160601,000000,22.7498,23.4935,21.8939,23.3904,158355.87917417,0
+ZEUS.US,D,20160602,000000,23.2942,23.6105,23.0532,23.6006,105006.21548107,0
+ZEUS.US,D,20160603,000000,23.6105,23.6592,23.3705,23.4449,141691.98743371,0
+ZEUS.US,D,20160606,000000,23.6006,23.9963,22.8728,23.5708,237737.51656044,0
+ZEUS.US,D,20160607,000000,23.5521,23.9378,23.3141,23.6205,102048.56377306,0
+ZEUS.US,D,20160608,000000,23.562,25.9152,23.562,25.5016,253971.82779369,0
+ZEUS.US,D,20160609,000000,25.4233,25.7228,24.4584,25.3737,146699.7263979,0
+ZEUS.US,D,20160610,000000,25.2459,25.334,24.5577,24.8046,150133.34524064,0
+ZEUS.US,D,20160613,000000,24.3057,25.0881,23.8515,24.7391,93386.365282874,0
+ZEUS.US,D,20160614,000000,24.6806,25.0554,24.4584,24.5764,144886.61430414,0
+ZEUS.US,D,20160615,000000,24.9493,25.2459,24.508,24.5963,138731.31051088,0
+ZEUS.US,D,20160616,000000,24.5664,25.1606,23.909,24.9681,139844.58957178,0
+ZEUS.US,D,20160617,000000,25.1328,25.3936,24.4584,24.5764,142802.24127978,0
+ZEUS.US,D,20160620,000000,25.0456,25.8775,24.9027,24.9771,128183.39477078,0
+ZEUS.US,D,20160621,000000,24.9493,24.9493,23.8992,24.4088,107540.33711156,0
+ZEUS.US,D,20160622,000000,24.3613,24.7668,24.1024,24.1411,89841.821896025,0
+ZEUS.US,D,20160623,000000,24.5664,25.5313,24.2869,25.4036,99302.677103825,0
+ZEUS.US,D,20160624,000000,24.2373,25.0604,23.8228,25.0356,206880.3251984,0
+ZEUS.US,D,20160627,000000,24.8729,24.9394,23.7265,23.909,177929.01918519,0
+ZEUS.US,D,20160628,000000,24.3613,25.1139,24.2957,24.8631,118935.31300669,0
+ZEUS.US,D,20160629,000000,25.3539,25.828,25.103,25.6464,127806.2513208,0
+ZEUS.US,D,20160630,000000,25.7516,26.4805,25.6009,26.3178,182154.23591091,0
+ZEUS.US,D,20160701,000000,26.3079,27.2222,26.3079,26.765,202766.03301679,0
+ZEUS.US,D,20160705,000000,26.6867,26.7362,25.6841,26.172,160006.63807155,0
+ZEUS.US,D,20160706,000000,26.0183,27.2222,25.828,27.0309,114205.89380773,0
+ZEUS.US,D,20160707,000000,27.1459,27.4454,26.7165,26.9059,75412.555516957,0
+ZEUS.US,D,20160708,000000,27.368,28.1851,27.2996,27.7001,97672.08630538,0
+ZEUS.US,D,20160711,000000,27.8718,28.6512,27.7001,28.2932,165431.85668357,0
+ZEUS.US,D,20160712,000000,28.556,28.8237,28.195,28.2843,108022.35467597,0
+ZEUS.US,D,20160713,000000,28.4192,28.7197,27.7765,28.6224,136500.71876928,0
+ZEUS.US,D,20160714,000000,28.671,28.8634,28.3021,28.4093,56244.79429442,0
+ZEUS.US,D,20160715,000000,28.6036,29.1609,28.4192,29.1609,181619.78128927,0
+ZEUS.US,D,20160718,000000,28.922,30.0593,28.8733,29.9919,96120.151092759,0
+ZEUS.US,D,20160719,000000,29.9226,29.9226,27.0794,27.0893,125022.04526359,0
+ZEUS.US,D,20160720,000000,26.9257,27.1369,25.818,26.647,105503.35911968,0
+ZEUS.US,D,20160721,000000,25.9518,27.7001,25.7129,26.7829,128977.00946366,0
+ZEUS.US,D,20160722,000000,26.6966,27.8162,26.2107,26.4458,48968.144200678,0
+ZEUS.US,D,20160725,000000,26.5489,26.9436,26.0957,26.1255,95602.83935522,0
+ZEUS.US,D,20160726,000000,26.1442,27.8518,25.579,27.6912,98915.44960438,0
+ZEUS.US,D,20160727,000000,27.9491,28.3993,27.3392,28.0215,91466.362264791,0
+ZEUS.US,D,20160728,000000,28.1266,28.5758,27.3858,27.4751,86430.38796211,0
+ZEUS.US,D,20160729,000000,27.6031,27.7271,26.9059,27.6228,104821.67737586,0
+ZEUS.US,D,20160801,000000,27.6328,27.7091,26.9535,27.3858,79837.436422077,0
+ZEUS.US,D,20160802,000000,25.9132,25.9132,21.0857,21.2107,635177.13289858,0
+ZEUS.US,D,20160803,000000,21.172,23.2555,21.0283,23.1682,333434.13757568,0
+ZEUS.US,D,20160804,000000,23.2358,24.5664,23.0831,24.3236,157302.0960051,0
+ZEUS.US,D,20160805,000000,24.4287,25.218,23.1018,24.518,112771.94197386,0
+ZEUS.US,D,20160808,000000,24.7668,25.7466,24.7668,25.0356,122752.12572908,0
+ZEUS.US,D,20160809,000000,25.4422,25.4422,24.4138,24.6439,85325.176140777,0
+ZEUS.US,D,20160810,000000,24.747,24.747,24.0162,24.267,77084.490918208,0
+ZEUS.US,D,20160811,000000,24.2957,24.8244,23.9477,24.4584,56596.727620738,0
+ZEUS.US,D,20160812,000000,24.4484,24.4484,23.1682,23.2655,87716.104268862,0
+ZEUS.US,D,20160815,000000,23.0831,24.5278,22.6169,24.2957,90110.057611786,0
+ZEUS.US,D,20160816,000000,24.3137,24.5764,24.044,24.3236,65453.548265601,0
+ZEUS.US,D,20160817,000000,24.2869,24.5567,23.7553,24.3711,54978.23768165,0
+ZEUS.US,D,20160818,000000,24.5278,24.8046,24.3524,24.6994,26589.621628572,0
+ZEUS.US,D,20160819,000000,24.2174,24.2174,20.3718,20.5096,642482.01833083,0
+ZEUS.US,D,20160822,000000,20.5096,20.5661,19.507,20.1517,253490.81863422,0
+ZEUS.US,D,20160823,000000,20.0347,20.4611,19.5457,19.6499,168951.18994675,0
+ZEUS.US,D,20160824,000000,19.5824,19.8134,18.5312,18.7235,165571.01656617,0
+ZEUS.US,D,20160825,000000,18.5908,20.0257,18.4341,19.9484,159530.67093681,0
+ZEUS.US,D,20160826,000000,20.0921,20.1894,18.8892,19.1392,123048.59678335,0
+ZEUS.US,D,20160829,000000,19.1292,19.4971,18.8992,19.4485,101150.07496576,0
+ZEUS.US,D,20160830,000000,19.4584,19.6022,18.6472,18.8882,151875.86898814,0
+ZEUS.US,D,20160831,000000,18.6938,18.8109,18.3378,18.6472,194487.02840626,0
+ZEUS.US,D,20160901,000000,18.6175,19.5457,18.5401,19.5357,107096.6389351,0
+ZEUS.US,D,20160902,000000,19.6964,20.1228,18.6374,18.8009,156957.22151341,0
+ZEUS.US,D,20160906,000000,18.8288,19.2145,18.6374,19.1848,85084.16735857,0
+ZEUS.US,D,20160907,000000,19.1848,19.5457,18.5898,19.4387,113387.0689912,0
+ZEUS.US,D,20160908,000000,19.4485,19.6449,19.1947,19.4197,39028.296643304,0
+ZEUS.US,D,20160909,000000,19.2245,19.4109,18.1951,18.3478,90397.453021531,0
+ZEUS.US,D,20160912,000000,18.1465,18.7622,17.7955,18.7325,87117.111730658,0
+ZEUS.US,D,20160913,000000,18.3765,18.4718,17.3552,17.7092,107844.87540539,0
+ZEUS.US,D,20160914,000000,17.7856,18.3299,17.5565,18.2526,119946.74316799,0
+ZEUS.US,D,20160915,000000,18.0602,18.3568,16.8027,17.5266,253091.49027543,0
+ZEUS.US,D,20160916,000000,17.5168,18.1753,17.3739,17.8342,111892.61286053,0
+ZEUS.US,D,20160919,000000,18.6374,19.2245,18.1276,18.8198,169130.68602722,0
+ZEUS.US,D,20160920,000000,18.9645,19.3077,18.5699,18.7911,113097.65677156,0
+ZEUS.US,D,20160921,000000,18.9269,20.6455,18.9269,20.4818,227884.39182846,0
+ZEUS.US,D,20160922,000000,20.6356,21.1553,20.4283,20.8736,129962.22109636,0
+ZEUS.US,D,20160923,000000,20.8923,21.184,20.3341,20.3628,94564.182260353,0
+ZEUS.US,D,20160926,000000,20.229,20.942,20.229,20.4818,82771.89481631,0
+ZEUS.US,D,20160927,000000,20.2776,20.7209,19.8531,20.4621,130116.50705317,0
+ZEUS.US,D,20160928,000000,20.5016,21.645,20.5016,21.4636,100361.50229762,0
+ZEUS.US,D,20160929,000000,21.049,21.7402,20.6455,20.7506,130557.18001477,0
+ZEUS.US,D,20160930,000000,20.9906,21.775,20.7209,21.3188,97811.246187993,0
+ZEUS.US,D,20161003,000000,21.416,21.416,19.9494,20.5473,117357.15926546,0
+ZEUS.US,D,20161004,000000,20.5573,20.7406,19.64,19.7738,93546.701669363,0
+ZEUS.US,D,20161005,000000,19.9681,20.6455,19.6875,20.3064,65817.582451277,0
+ZEUS.US,D,20161006,000000,20.0544,20.8923,20.0544,20.3441,131644.24054707,0
+ZEUS.US,D,20161007,000000,20.6733,20.9707,19.9681,20.6455,179643.3075942,0
+ZEUS.US,D,20161010,000000,20.9609,21.1939,20.5959,20.9609,61899.929234233,0
+ZEUS.US,D,20161011,000000,20.8923,20.8923,20.2389,20.4224,44931.49919995,0
+ZEUS.US,D,20161012,000000,20.4918,21.1353,20.0931,20.826,69076.747238275,0
+ZEUS.US,D,20161013,000000,20.3728,20.3728,19.5547,19.7937,62006.82015856,0
+ZEUS.US,D,20161014,000000,19.8908,20.1804,19.6221,19.8631,45396.373880274,0
+ZEUS.US,D,20161017,000000,19.8432,21.6827,19.8432,21.1254,93600.147131526,0
+ZEUS.US,D,20161018,000000,21.5707,22.0239,21.184,21.6074,78848.191169588,0
+ZEUS.US,D,20161019,000000,21.7512,22.5624,21.7512,22.3909,55018.573879509,0
+ZEUS.US,D,20161020,000000,22.2083,22.8598,21.7799,22.4949,50371.843886166,0
+ZEUS.US,D,20161021,000000,22.3046,22.9391,22.3046,22.5446,35792.325170075,0
+ZEUS.US,D,20161024,000000,22.7825,23.0185,22.0735,22.5246,39884.432442858,0
+ZEUS.US,D,20161025,000000,22.5624,23.1534,22.2083,22.3333,47494.864573882,0
+ZEUS.US,D,20161026,000000,22.0834,22.6764,22.0834,22.3621,73601.460233094,0
+ZEUS.US,D,20161027,000000,22.4473,22.6001,21.6074,21.7314,111498.32652645,0
+ZEUS.US,D,20161028,000000,21.655,21.8782,21.299,21.5885,42561.747575741,0
+ZEUS.US,D,20161031,000000,21.531,22.3532,21.2603,22.2768,82423.995109777,0
+ZEUS.US,D,20161101,000000,22.3135,22.3283,21.164,21.4358,74246.839398837,0
+ZEUS.US,D,20161102,000000,21.1939,21.7026,20.932,21.1066,79029.704059953,0
+ZEUS.US,D,20161103,000000,19.2929,20.0167,17.1617,17.8836,201532.75376726,0
+ZEUS.US,D,20161104,000000,17.7955,19.0419,17.248,18.5302,216286.72653909,0
+ZEUS.US,D,20161107,000000,18.8388,19.0221,17.3939,17.6715,205226.54108619,0
+ZEUS.US,D,20161108,000000,16.6381,17.9679,16.534,17.2768,198967.37158344,0
+ZEUS.US,D,20161109,000000,17.5168,20.3251,17.5168,19.7064,366480.57607651,0
+ZEUS.US,D,20161110,000000,20.2389,21.2504,19.9771,21.069,178278.93570161,0
+ZEUS.US,D,20161111,000000,20.9609,21.8295,20.6455,21.77,116975.98219569,0
+ZEUS.US,D,20161114,000000,21.887,23.0473,21.6312,22.9293,245270.30151058,0
+ZEUS.US,D,20161115,000000,22.8103,23.1534,22.2053,22.9491,119107.75025253,0
+ZEUS.US,D,20161116,000000,22.9491,22.9491,21.645,22.0339,142450.30795346,0
+ZEUS.US,D,20161117,000000,22.1132,22.3957,21.3773,21.77,161700.75838162,0
+ZEUS.US,D,20161118,000000,21.6074,21.9366,21.299,21.6352,143070.47699555,0
+ZEUS.US,D,20161121,000000,21.645,22.0933,21.2226,21.8395,133345.41969177,0
+ZEUS.US,D,20161122,000000,22.1319,25.4093,21.7612,25.3301,320095.9653487,0
+ZEUS.US,D,20161123,000000,25.575,26.413,24.3274,25.9003,216869.58459815,0
+ZEUS.US,D,20161125,000000,26.0352,26.0352,25.0217,25.0613,58696.226719292,0
+ZEUS.US,D,20161128,000000,24.7817,25.2616,23.6631,24.0875,154496.71344402,0
+ZEUS.US,D,20161129,000000,23.8555,24.9374,23.3636,24.1737,131397.18133519,0
+ZEUS.US,D,20161130,000000,24.6557,25.7684,23.3071,23.6045,219337.15150217,0
+ZEUS.US,D,20161201,000000,23.673,24.4237,23.1801,23.797,187399.95844246,0
+ZEUS.US,D,20161202,000000,23.6145,25.4006,23.6045,24.9652,126309.77838024,0
+ZEUS.US,D,20161205,000000,25.4203,27.6824,25.3906,26.9257,311814.94392827,0
+ZEUS.US,D,20161206,000000,26.9723,27.2519,25.6513,26.4884,125774.31535366,0
+ZEUS.US,D,20161207,000000,26.6857,27.1379,25.6346,26.5875,231365.40570369,0
+ZEUS.US,D,20161208,000000,26.7352,27.2718,25.4689,25.7684,183585.16252995,0
+ZEUS.US,D,20161209,000000,25.8923,26.3982,24.5517,24.6657,175785.15026899,0
+ZEUS.US,D,20161212,000000,25.0029,26.4249,24.9453,25.4103,131067.43291769,0
+ZEUS.US,D,20161213,000000,25.6723,26.1343,25.2914,25.5284,160638.90797298,0
+ZEUS.US,D,20161214,000000,25.5563,27.4166,25.449,26.0173,164564.6284296,0
+ZEUS.US,D,20161215,000000,25.7486,26.8116,25.2884,26.5578,103813.27242939,0
+ZEUS.US,D,20161216,000000,26.7929,27.4958,25.6048,25.7297,205071.24672442,0
+ZEUS.US,D,20161219,000000,25.5563,25.9122,24.8214,25.0426,96912.757380686,0
+ZEUS.US,D,20161220,000000,24.9463,25.3806,24.8799,25.0326,158470.83733807,0
+ZEUS.US,D,20161221,000000,24.9562,25.7099,24.4832,25.2528,125295.32300409,0
+ZEUS.US,D,20161222,000000,25.1863,25.7486,24.3147,24.3474,109250.59190077,0
+ZEUS.US,D,20161223,000000,24.2908,24.7431,24.0489,24.394,69083.8060729,0
+ZEUS.US,D,20161227,000000,24.5714,25.9895,24.394,25.6633,116382.03168222,0
+ZEUS.US,D,20161228,000000,25.8725,26.4398,24.6101,24.8114,125978.01315285,0
+ZEUS.US,D,20161229,000000,24.9274,25.8061,24.0201,24.2908,62965.813262655,0
+ZEUS.US,D,20161230,000000,24.3474,24.3474,23.3458,23.3924,112255.63864125,0
+ZEUS.US,D,20170103,000000,23.7682,24.4634,23.086,23.4678,151805.28064188,0
+ZEUS.US,D,20170104,000000,23.4975,24.6904,23.2188,24.5814,111397.48603181,0
+ZEUS.US,D,20170105,000000,24.5517,25.102,24.2027,24.3107,119638.17125438,0
+ZEUS.US,D,20170106,000000,24.3274,24.3661,22.9778,23.1801,130992.81095165,0
+ZEUS.US,D,20170109,000000,24.0974,25.2816,23.3835,23.7117,181851.71442696,0
+ZEUS.US,D,20170110,000000,24.0677,26.4795,23.797,26.4546,162608.32283344,0
+ZEUS.US,D,20170111,000000,26.5975,26.9634,25.816,26.3752,93364.180374052,0
+ZEUS.US,D,20170112,000000,26.297,26.297,25.0128,25.3113,171889.68196077,0
+ZEUS.US,D,20170113,000000,25.4789,25.585,23.5065,23.683,211942.51802968,0
+ZEUS.US,D,20170117,000000,23.556,24.0875,22.5236,22.5891,130768.94505354,0
+ZEUS.US,D,20170118,000000,22.724,24.7351,22.5703,24.3661,246829.29555783,0
+ZEUS.US,D,20170119,000000,24.3751,25.0524,22.2649,22.2936,268030.00115246,0
+ZEUS.US,D,20170120,000000,22.4939,23.0958,22.2936,22.7041,115772.95509455,0
+ZEUS.US,D,20170123,000000,22.8886,23.1732,22.2649,22.5138,73866.670734017,0
+ZEUS.US,D,20170124,000000,22.8985,23.4201,22.1012,22.1499,169864.80482825,0
+ZEUS.US,D,20170125,000000,22.1965,22.3036,21.2484,22.0516,144760.56368583,0
+ZEUS.US,D,20170126,000000,22.0022,22.9878,21.8782,22.485,138875.51241822,0
+ZEUS.US,D,20170127,000000,22.8787,23.4291,22.5891,22.9978,156044.61503686,0
+ZEUS.US,D,20170130,000000,22.8192,22.8192,21.1433,22.1112,176957.92522173,0
+ZEUS.US,D,20170131,000000,21.8375,22.0269,21.0074,21.7205,105984.36827915,0
+ZEUS.US,D,20170201,000000,21.8572,22.4662,20.4293,20.7377,235143.89903811,0
+ZEUS.US,D,20170202,000000,20.9976,21.885,20.7783,21.3664,155724.95066882,0
+ZEUS.US,D,20170203,000000,21.4914,21.5092,20.7833,21.4338,102378.31219057,0
+ZEUS.US,D,20170206,000000,21.3664,21.6173,21.2207,21.5092,77588.693391444,0
+ZEUS.US,D,20170207,000000,21.5687,22.0319,21.2533,21.3466,102025.3704593,0
+ZEUS.US,D,20170208,000000,21.287,22.1965,20.4938,21.8762,148308.13228752,0
+ZEUS.US,D,20170209,000000,21.9922,23.0364,21.9535,22.8391,153427.80420076,0
+ZEUS.US,D,20170210,000000,23.0175,23.5649,22.8391,23.1227,162775.71805455,0
+ZEUS.US,D,20170213,000000,23.438,24.6478,23.438,24.2124,135874.49929752,0
+ZEUS.US,D,20170214,000000,24.1361,24.2423,22.8192,23.3358,98450.574924056,0
+ZEUS.US,D,20170215,000000,23.3358,24.5417,23.2774,24.3374,94176.954760908,0
+ZEUS.US,D,20170216,000000,24.1737,24.6607,23.7772,24.3187,83863.997373339,0
+ZEUS.US,D,20170217,000000,24.2908,24.6854,23.9626,24.3187,92942.667106426,0
+ZEUS.US,D,20170221,000000,24.4337,25.0524,24.1927,24.384,97240.48898829,0
+ZEUS.US,D,20170222,000000,24.272,24.3374,23.8465,24.2124,47816.545751807,0
+ZEUS.US,D,20170223,000000,24.3474,24.4436,22.8588,23.2188,98349.734429409,0
+ZEUS.US,D,20170224,000000,22.724,23.5114,22.6843,22.9283,63254.217077345,0
+ZEUS.US,D,20170227,000000,22.8004,24.0499,22.8004,23.3269,89479.804520241,0
+ZEUS.US,D,20170228,000000,23.3269,24.0787,23.2098,23.3636,76520.792553131,0
+ZEUS.US,D,20170301,000000,23.905,25.5006,23.905,25.0643,161693.69954699,0
+ZEUS.US,D,20170302,000000,25.5493,26.2365,22.8886,23.0463,189170.71752846,0
+ZEUS.US,D,20170303,000000,23.0364,24.2234,22.2202,22.6655,186592.22608033,0
+ZEUS.US,D,20170306,000000,22.2639,22.6139,21.0353,21.045,190034.92056759,0
+ZEUS.US,D,20170307,000000,20.9073,20.9073,19.9334,19.9621,230729.10218246,0
+ZEUS.US,D,20170308,000000,20.2528,20.467,19.3444,19.4039,98435.448849859,0
+ZEUS.US,D,20170309,000000,19.3444,19.7291,18.5708,18.6681,230506.24468929,0
+ZEUS.US,D,20170310,000000,18.8902,19.2612,18.0919,18.5708,197757.28564767,0
+ZEUS.US,D,20170313,000000,18.7981,19.5289,18.7058,19.3157,164166.30847574,0
+ZEUS.US,D,20170314,000000,20.707,20.9856,18.9151,20.1278,246979.54789485,0
+ZEUS.US,D,20170315,000000,20.3291,20.6376,19.4465,20.2528,182611.04335166,0
+ZEUS.US,D,20170316,000000,20.3876,21.18,20.3876,21.0353,208559.31943427,0
+ZEUS.US,D,20170317,000000,21.17,21.8464,20.942,21.4983,247586.60767263,0
+ZEUS.US,D,20170320,000000,21.3843,21.423,20.0396,20.3014,156311.84234767,0
+ZEUS.US,D,20170321,000000,20.1477,20.2438,18.7108,18.8505,193565.34628519,0
+ZEUS.US,D,20170322,000000,18.8406,19.3642,18.5253,18.5708,146781.40719856,0
+ZEUS.US,D,20170323,000000,18.5808,18.9398,18.3438,18.6771,152286.28980136,0
+ZEUS.US,D,20170324,000000,18.8505,19.0152,18.0711,18.086,124164.90105909,0
+ZEUS.US,D,20170327,000000,17.9233,18.2784,17.4404,18.1673,202858.80627186,0
+ZEUS.US,D,20170328,000000,18.1286,18.5144,17.8846,18.1386,152919.56810774,0
+ZEUS.US,D,20170329,000000,18.1286,18.2833,17.8748,18.0513,82654.91984252,0
+ZEUS.US,D,20170330,000000,18.0314,18.2248,17.7389,17.9729,157822.43295748,0
+ZEUS.US,D,20170331,000000,17.9432,18.3765,17.4979,17.9333,166500.76592682,0
+ZEUS.US,D,20170403,000000,17.963,18.3121,17.6566,18.0026,120834.13952089,0
+ZEUS.US,D,20170404,000000,18.0711,18.7058,17.9233,18.5908,157801.25645361,0
+ZEUS.US,D,20170405,000000,18.7345,19.4039,17.5168,17.7092,162535.7176773,0
+ZEUS.US,D,20170406,000000,17.719,17.845,16.9783,17.5942,272939.92483683,0
+ZEUS.US,D,20170407,000000,17.4692,19.0548,17.3829,18.6869,267780.92513068,0
+ZEUS.US,D,20170410,000000,18.7148,18.7911,17.7289,18.0026,153196.87946802,0
+ZEUS.US,D,20170411,000000,17.9928,19.3157,17.8153,19.0835,221878.33196728,0
+ZEUS.US,D,20170412,000000,18.8605,18.8605,17.5049,17.7489,206778.4762988,0
+ZEUS.US,D,20170413,000000,17.7766,18.0612,17.0943,17.4879,290387.34722069,0
+ZEUS.US,D,20170417,000000,17.6329,17.6329,16.3129,16.772,286826.66935469,0
+ZEUS.US,D,20170418,000000,16.5797,17.0645,16.2733,16.657,102114.11009459,0
+ZEUS.US,D,20170419,000000,16.7919,17.0844,16.3129,16.522,159982.43635283,0
+ZEUS.US,D,20170420,000000,16.7027,17.7389,16.7027,17.5753,269670.67600037,0
+ZEUS.US,D,20170421,000000,17.7289,17.9829,17.3729,17.8846,163796.22386039,0
+ZEUS.US,D,20170424,000000,18.2635,18.8505,18.0612,18.3031,183442.9774325,0
+ZEUS.US,D,20170425,000000,18.5708,18.9775,18.206,18.7841,191475.93123609,0
+ZEUS.US,D,20170426,000000,18.4538,19.4039,18.0612,19.1977,146203.59116423,0
+ZEUS.US,D,20170427,000000,19.035,19.035,17.7666,18.5808,395237.25993505,0
+ZEUS.US,D,20170428,000000,20.7546,23.0761,20.4601,21.7869,704806.48604753,0
+ZEUS.US,D,20170501,000000,22.0209,23.1921,21.9237,22.2252,449719.36238304,0
+ZEUS.US,D,20170502,000000,22.2252,22.6367,20.811,20.8686,401840.29552455,0
+ZEUS.US,D,20170503,000000,20.3291,20.8309,19.1599,19.6241,330119.51051662,0
+ZEUS.US,D,20170504,000000,18.8406,19.0251,17.6992,17.9928,373609.99904807,0
+ZEUS.US,D,20170505,000000,18.0026,18.6285,17.5852,18.3765,372592.51845708,0
+ZEUS.US,D,20170508,000000,18.5708,18.8902,17.4116,17.6616,329006.23145572,0
+ZEUS.US,D,20170509,000000,17.9829,18.0691,17.3929,17.603,364133.00936112,0
+ZEUS.US,D,20170510,000000,17.6992,17.9134,17.1895,17.6893,324375.63594152,0
+ZEUS.US,D,20170511,000000,17.6329,17.8252,16.9872,17.2569,245195.67954455,0
+ZEUS.US,D,20170512,000000,17.007,17.2282,16.3129,16.4775,341305.74658784,0
+ZEUS.US,D,20170515,000000,16.7523,17.6616,16.3317,17.4692,325839.8399238,0
+ZEUS.US,D,20170516,000000,17.5366,17.8351,17.0745,17.5465,302837.11468983,0
+ZEUS.US,D,20170517,000000,17.1419,17.6416,16.3595,16.6758,230608.09358888,0
+ZEUS.US,D,20170518,000000,16.4378,16.7919,15.9568,16.4577,316999.15375808,0
+ZEUS.US,D,20170519,000000,16.7919,17.2182,16.3317,16.8613,328642.19727005,0
+ZEUS.US,D,20170522,000000,16.9297,17.3145,16.6233,16.772,204572.08627593,0
+ZEUS.US,D,20170523,000000,16.8712,17.7289,16.4874,17.5079,370709.82642201,0
+ZEUS.US,D,20170524,000000,17.5565,18.0612,16.782,16.8613,391029.18609342,0
+ZEUS.US,D,20170525,000000,16.9495,17.4503,16.428,16.6371,278086.82368362,0
+ZEUS.US,D,20170526,000000,16.7126,16.7523,16.1056,16.2236,231246.41392,0
+ZEUS.US,D,20170530,000000,16.0957,16.4477,15.6038,16.1651,248885.43324368,0
+ZEUS.US,D,20170531,000000,16.2435,16.3694,15.3144,15.9331,351910.13300494,0
+ZEUS.US,D,20170601,000000,15.9718,16.8027,15.7208,16.7036,283823.6394241,0
+ZEUS.US,D,20170602,000000,16.7333,17.1052,16.0957,16.5697,245407.4445833,0
+ZEUS.US,D,20170605,000000,16.542,17.4899,16.4577,17.008,276616.56927166,0
+ZEUS.US,D,20170606,000000,16.901,17.3155,16.4577,17.1617,169029.84553257,0
+ZEUS.US,D,20170607,000000,17.1994,17.4562,16.418,16.6381,298622.99041852,0
+ZEUS.US,D,20170608,000000,16.5697,18.3368,16.3129,17.9452,285570.19679139,0
+ZEUS.US,D,20170609,000000,17.9948,18.7385,17.6536,18.0246,241487.77455637,0
+ZEUS.US,D,20170612,000000,17.9948,18.8388,17.8569,18.2863,218664.54540287,0
+ZEUS.US,D,20170613,000000,18.3606,18.7088,18.0929,18.2863,228496.49363097,0
+ZEUS.US,D,20170614,000000,18.2665,18.2863,16.551,16.9307,296129.20498589,0
+ZEUS.US,D,20170615,000000,16.5697,16.9109,16.0382,16.6183,360905.10512747,0
+ZEUS.US,D,20170616,000000,16.4477,16.668,15.8934,16.2435,309458.30156836,0
+ZEUS.US,D,20170619,000000,16.3982,17.4612,16.2633,16.7333,257865.27929202,0
+ZEUS.US,D,20170620,000000,16.6381,16.9704,16.0957,16.9207,183841.29738636,0
+ZEUS.US,D,20170621,000000,16.9981,17.4612,16.4775,16.8722,126640.53520268,0
+ZEUS.US,D,20170622,000000,16.9307,17.3343,16.7532,17.2391,154910.15947207,0
+ZEUS.US,D,20170623,000000,17.3939,18.083,16.9207,18.0433,281627.33345069,0
+ZEUS.US,D,20170626,000000,18.0632,18.4558,17.2768,17.5584,219422.86592262,0
+ZEUS.US,D,20170627,000000,17.6735,18.6889,17.5099,17.5584,367066.45935041,0
+ZEUS.US,D,20170628,000000,17.7885,19.0578,17.5962,18.6611,158834.87152374,0
+ZEUS.US,D,20170629,000000,18.68,19.5517,18.5005,19.0777,298378.95642148,0
+ZEUS.US,D,20170630,000000,19.1262,19.3197,18.1475,18.8435,187991.89214604,0
+ZEUS.US,D,20170703,000000,18.8635,19.3395,18.1019,18.8248,64981.614750652,0
+ZEUS.US,D,20170705,000000,18.6512,19.1917,17.9749,18.3795,256965.78207977,0
+ZEUS.US,D,20170706,000000,18.3606,18.9518,18.0632,18.1783,127744.73861907,0
+ZEUS.US,D,20170707,000000,17.9551,18.0433,16.9793,18.0146,346063.4011253,0
+ZEUS.US,D,20170710,000000,17.9452,18.2764,17.6823,17.7983,173319.60017486,0
+ZEUS.US,D,20170711,000000,18.0533,18.2863,17.6436,18.2169,204557.96860668,0
+ZEUS.US,D,20170712,000000,18.4758,18.7475,17.6149,17.721,230557.67334156,0
+ZEUS.US,D,20170713,000000,17.7983,18.3518,17.5872,18.3151,186239.28434907,0
+ZEUS.US,D,20170714,000000,18.2963,18.6314,17.8569,18.4271,219570.0930448,0
+ZEUS.US,D,20170717,000000,18.4758,19.2799,18.4361,18.9031,143945.77248909,0
+ZEUS.US,D,20170718,000000,18.8734,18.8734,18.0929,18.1693,175185.14932583,0
+ZEUS.US,D,20170719,000000,17.8669,18.0334,17.0467,17.8172,249245.43380957,0
+ZEUS.US,D,20170720,000000,17.5872,17.8371,17.2669,17.5485,123308.76525954,0
+ZEUS.US,D,20170721,000000,17.6349,17.6349,16.8127,16.9882,215842.01995769,0
+ZEUS.US,D,20170724,000000,16.8821,17.2192,16.648,17.1994,245433.66311192,0
+ZEUS.US,D,20170725,000000,17.4325,18.0246,17.3234,17.4801,191276.2670567,0
+ZEUS.US,D,20170726,000000,17.5286,17.8489,16.8027,17.0567,173906.49185371,0
+ZEUS.US,D,20170727,000000,17.2669,17.2956,16.6947,17.0953,135933.99518937,0
+ZEUS.US,D,20170728,000000,16.9207,16.9207,16.2533,16.5896,180314.90528854,0
+ZEUS.US,D,20170731,000000,16.668,16.9407,16.3416,16.532,160922.26976294,0
+ZEUS.US,D,20170801,000000,16.668,16.9813,16.3129,16.7036,166406.9842668,0
+ZEUS.US,D,20170802,000000,16.6283,16.9981,16.4676,16.9604,178141.79262889,0
+ZEUS.US,D,20170803,000000,16.5697,17.5187,16.3536,17.1152,289155.0763761,0
+ZEUS.US,D,20170804,000000,16.9882,17.3254,16.773,17.2956,159167.64515608,0
+ZEUS.US,D,20170807,000000,17.6149,17.847,17.1529,17.5099,169538.0816256,0
+ZEUS.US,D,20170808,000000,17.5099,18.3151,17.0279,17.4899,188442.64915711,0
+ZEUS.US,D,20170809,000000,17.6913,17.6913,17.3254,17.5099,89778.292384397,0
+ZEUS.US,D,20170810,000000,17.3651,17.5178,17.0467,17.2867,206613.09788758,0
+ZEUS.US,D,20170811,000000,17.3254,17.3651,16.522,16.5697,164200.59424392,0
+ZEUS.US,D,20170814,000000,16.8227,16.9109,16.4577,16.5797,109540.00412041,0
+ZEUS.US,D,20170815,000000,16.5597,16.9407,16.2137,16.3595,155080.57990803,0
+ZEUS.US,D,20170816,000000,16.532,17.5286,16.532,17.1905,284148.34581687,0
+ZEUS.US,D,20170817,000000,16.9793,17.2192,16.303,16.408,169220.43406746,0
+ZEUS.US,D,20170818,000000,16.293,16.525,16.0481,16.5063,144300.73103024,0
+ZEUS.US,D,20170821,000000,16.658,16.8623,16.0768,16.184,130480.54123884,0
+ZEUS.US,D,20170822,000000,16.293,16.8027,16.175,16.6947,104172.26459033,0
+ZEUS.US,D,20170823,000000,16.522,17.1112,16.3933,16.7433,159093.02319004,0
+ZEUS.US,D,20170824,000000,16.8524,17.1994,16.5143,16.6094,172635.90162115,0
+ZEUS.US,D,20170825,000000,16.763,16.783,16.0382,16.5994,199572.41455132,0
+ZEUS.US,D,20170828,000000,16.7333,17.0953,16.648,16.773,110545.38385204,0
+ZEUS.US,D,20170829,000000,16.6381,17.3155,16.4577,17.0467,114893.62598123,0
+ZEUS.US,D,20170830,000000,17.0755,17.606,17.0755,17.5197,180907.84739707,0
+ZEUS.US,D,20170831,000000,17.6646,17.8679,17.1717,17.6745,131810.62736324,0
+ZEUS.US,D,20170901,000000,17.7319,17.8579,17.4612,17.6833,158693.69483124,0
+ZEUS.US,D,20170905,000000,17.7022,17.966,17.018,17.2292,101134.94889156,0
+ZEUS.US,D,20170906,000000,17.3055,17.7993,17.3055,17.4612,73028.686223498,0
+ZEUS.US,D,20170907,000000,17.5109,18.682,17.3254,18.682,205539.14661959,0
+ZEUS.US,D,20170908,000000,18.682,18.682,17.5009,17.7122,216987.56797689,0
+ZEUS.US,D,20170911,000000,17.8182,17.9511,17.4126,17.6745,102118.14371438,0
+ZEUS.US,D,20170912,000000,17.5683,18.1792,17.3739,17.9066,88709.383141137,0
+ZEUS.US,D,20170913,000000,17.7796,18.208,17.722,18.0443,74294.23443132,0
+ZEUS.US,D,20170914,000000,17.9561,18.0314,17.7072,17.8083,80688.530196899,0
+ZEUS.US,D,20170915,000000,17.7696,18.4975,17.7696,18.4201,241417.18621011,0
+ZEUS.US,D,20170918,000000,18.2973,19.3028,18.2278,19.0797,174933.04808922,0
+ZEUS.US,D,20170919,000000,18.9725,20.0971,18.6631,19.6499,127301.04044261,0
+ZEUS.US,D,20170920,000000,19.6499,20.5324,19.3514,20.0971,175673.21731993,0
+ZEUS.US,D,20170921,000000,19.9514,20.3103,18.7207,18.8358,198813.08562662,0
+ZEUS.US,D,20170922,000000,18.7395,19.2145,18.5758,19.0301,95398.133151086,0
+ZEUS.US,D,20170925,000000,19.0399,19.7837,18.9924,19.156,110871.09864975,0
+ZEUS.US,D,20170926,000000,19.1748,19.2095,18.9448,19.0102,57545.636675368,0
+ZEUS.US,D,20170927,000000,19.156,19.8828,18.8455,19.6727,83530.215336057,0
+ZEUS.US,D,20170928,000000,19.7738,21.2008,19.5725,21.0937,169523.96395634,0
+ZEUS.US,D,20170929,000000,21.2296,21.7314,20.8596,21.3168,135372.31363418,0
+ZEUS.US,D,20171002,000000,21.297,21.8395,21.2296,21.7412,117044.55373205,0
+ZEUS.US,D,20171003,000000,21.9555,21.9555,20.7099,21.0987,150306.79089142,0
+ZEUS.US,D,20171004,000000,21.0937,21.4914,20.7159,20.7635,69738.26088316,0
+ZEUS.US,D,20171005,000000,20.8686,21.1373,20.5413,20.7456,95593.763710701,0
+ZEUS.US,D,20171006,000000,20.58,20.6296,19.99,20.3768,67123.466856958,0
+ZEUS.US,D,20171009,000000,20.4065,20.4809,19.6121,20.0871,107161.17685168,0
+ZEUS.US,D,20171010,000000,20.1467,20.6196,19.4297,19.9514,89104.677880154,0
+ZEUS.US,D,20171011,000000,19.9791,20.6296,19.9314,20.1467,118641.86716727,0
+ZEUS.US,D,20171012,000000,20.1268,20.5513,19.8828,19.9117,130206.2550934,0
+ZEUS.US,D,20171013,000000,20.4521,20.5711,19.9414,20.2904,88692.240257047,0
+ZEUS.US,D,20171016,000000,20.3668,20.4759,19.755,19.9414,83193.408083935,0
+ZEUS.US,D,20171017,000000,19.9514,20.3381,19.4387,19.507,133568.27718494,0
+ZEUS.US,D,20171018,000000,19.5259,19.8234,19.0399,19.3028,76506.67488388,0
+ZEUS.US,D,20171019,000000,19.1748,19.273,18.5758,19.1461,97908.053062854,0
+ZEUS.US,D,20171020,000000,19.3712,19.6547,19.0698,19.1382,66628.340028241,0
+ZEUS.US,D,20171023,000000,19.1382,19.1382,18.7108,18.8754,57816.897605969,0
+ZEUS.US,D,20171024,000000,18.8754,20.0287,18.8268,19.391,144848.29491617,0
+ZEUS.US,D,20171025,000000,19.3712,19.3712,18.3914,18.9625,76910.036862468,0
+ZEUS.US,D,20171026,000000,19.0499,19.1947,18.6334,18.7008,50115.709029763,0
+ZEUS.US,D,20171027,000000,18.6433,19.1193,18.4678,18.9538,68593.721268914,0
+ZEUS.US,D,20171030,000000,18.9249,19.3612,18.5561,18.8754,84907.696492938,0
+ZEUS.US,D,20171031,000000,18.8852,19.1015,18.2576,18.2873,224412.45359776,0
+ZEUS.US,D,20171101,000000,18.5948,19.76,18.3914,18.7395,142531.98875413,0
+ZEUS.US,D,20171102,000000,18.7295,19.3325,18.5461,18.9924,171260.43727417,0
+ZEUS.US,D,20171103,000000,18.9725,18.9725,18.5948,18.8555,113690.59888009,0
+ZEUS.US,D,20171106,000000,18.9348,18.9538,18.199,18.2675,89170.224201674,0
+ZEUS.US,D,20171107,000000,18.3538,18.7038,17.722,17.8679,251310.64713995,0
+ZEUS.US,D,20171108,000000,19.3712,20.1844,18.2873,19.2829,158815.71182976,0
+ZEUS.US,D,20171109,000000,18.8952,19.1193,17.9859,18.7981,84122.149039636,0
+ZEUS.US,D,20171110,000000,18.7593,19.3325,18.5411,18.7891,58445.133887621,0
+ZEUS.US,D,20171113,000000,18.7295,19.3028,18.4876,18.6235,119173.29657406,0
+ZEUS.US,D,20171114,000000,18.4778,18.7692,17.6913,18.2179,143703.75530193,0
+ZEUS.US,D,20171115,000000,17.9958,18.7692,17.5296,18.6433,133975.67278332,0
+ZEUS.US,D,20171116,000000,18.7395,18.9151,18.3835,18.5362,57169.501630334,0
+ZEUS.US,D,20171117,000000,18.4588,18.8705,18.4003,18.7197,111981.35249581,0
+ZEUS.US,D,20171120,000000,18.7295,19.1193,18.6433,19.0797,66279.431916761,0
+ZEUS.US,D,20171121,000000,19.1095,19.8234,19.0499,19.0895,103025.7081662,0
+ZEUS.US,D,20171122,000000,19.1382,19.8334,19.1193,19.3028,161292.35437829,0
+ZEUS.US,D,20171124,000000,19.3612,19.6121,18.6532,18.8555,88341.315335675,0
+ZEUS.US,D,20171127,000000,18.7593,19.1095,18.7593,18.7593,53679.412110594,0
+ZEUS.US,D,20171128,000000,18.7981,18.9051,18.439,18.7295,73864.653924123,0
+ZEUS.US,D,20171129,000000,18.7395,19.63,18.5708,19.0698,104821.67737586,0
+ZEUS.US,D,20171130,000000,19.1748,19.6885,18.9625,19.3127,127803.22610596,0
+ZEUS.US,D,20171201,000000,20.3579,20.3579,19.4684,20.1179,290658.60815129,0
+ZEUS.US,D,20171204,000000,20.6018,20.9886,20.2677,20.3479,196978.79702899,0
+ZEUS.US,D,20171205,000000,20.3579,21.406,19.8094,19.9225,110221.68586423,0
+ZEUS.US,D,20171206,000000,19.9225,20.4174,19.4872,19.5636,153905.78814539,0
+ZEUS.US,D,20171207,000000,19.5636,20.3202,19.5636,19.8046,87795.768259633,0
+ZEUS.US,D,20171208,000000,19.9424,20.3391,19.7609,20.0684,88415.937301713,0
+ZEUS.US,D,20171211,000000,20.1576,20.9549,20.0782,20.813,111270.42700855,0
+ZEUS.US,D,20171212,000000,20.8428,20.9886,20.2091,20.3976,89988.040613264,0
+ZEUS.US,D,20171213,000000,20.4471,21.1443,20.3391,21.047,67447.164844776,0
+ZEUS.US,D,20171214,000000,21.057,21.2603,20.5344,20.7743,109434.12160103,0
+ZEUS.US,D,20171215,000000,20.823,21.1443,20.6018,20.8031,315814.27794598,0
+ZEUS.US,D,20171218,000000,21.1343,21.4894,20.813,20.9787,142370.64396269,0
+ZEUS.US,D,20171219,000000,20.9787,21.8712,20.9687,21.5132,103945.37347738,0
+ZEUS.US,D,20171220,000000,21.7442,21.9059,21.3962,21.5132,85430.05025521,0
+ZEUS.US,D,20171221,000000,21.523,22.1618,21.4457,21.8325,133278.8649653,0
+ZEUS.US,D,20171222,000000,21.8127,21.8612,21.3387,21.4745,74869.025250809,0
+ZEUS.US,D,20171226,000000,21.4844,21.8425,21.3387,21.523,51955.039652127,0
+ZEUS.US,D,20171227,000000,21.5528,21.6847,20.9003,21.163,60988.331162623,0
+ZEUS.US,D,20171228,000000,21.2316,21.2316,20.8329,21.0383,59186.311523278,0
+ZEUS.US,D,20171229,000000,21.0957,21.289,20.813,20.8329,40951.324876226,0
+ZEUS.US,D,20180102,000000,21.1146,21.7542,21.067,21.5995,89884.174903777,0
+ZEUS.US,D,20180103,000000,21.5995,22.5693,21.047,22.2212,182233.89990168,0
+ZEUS.US,D,20180104,000000,22.2509,22.6268,21.8127,21.9485,77261.970188788,0
+ZEUS.US,D,20180105,000000,22.1162,22.1915,21.3387,21.5995,75669.698778308,0
+ZEUS.US,D,20180108,000000,21.6094,22.4146,21.523,22.1636,89388.039670113,0
+ZEUS.US,D,20180109,000000,22.1636,22.1636,21.0084,21.416,101843.85756894,0
+ZEUS.US,D,20180110,000000,21.426,21.8524,21.0867,21.5717,61501.609280377,0
+ZEUS.US,D,20180111,000000,21.7343,22.967,21.7343,22.8479,160285.96624172,0
+ZEUS.US,D,20180112,000000,22.9471,23.3845,22.6982,22.7994,83258.954405456,0
+ZEUS.US,D,20180116,000000,23.0255,23.6472,22.7131,22.8678,131800.54331378,0
+ZEUS.US,D,20180117,000000,22.9968,23.8585,22.9471,23.8297,93769.559162533,0
+ZEUS.US,D,20180118,000000,23.7335,23.8495,23.1325,23.2001,123663.72380069,0
+ZEUS.US,D,20180119,000000,23.2001,23.4995,22.6596,23.3269,69635.40357862,0
+ZEUS.US,D,20180122,000000,23.3171,23.8397,23.0066,23.6859,141656.69326059,0
+ZEUS.US,D,20180123,000000,23.7523,23.9567,22.9968,23.5679,85125.511961376,0
+ZEUS.US,D,20180124,000000,23.907,23.9854,23.3755,23.7335,81452.901146324,0
+ZEUS.US,D,20180125,000000,23.9368,24.3721,23.6175,24.3534,167766.31413464,0
+ZEUS.US,D,20180126,000000,24.4397,24.4694,23.8674,24.0528,69251.201294014,0
+ZEUS.US,D,20180129,000000,24.159,24.4397,23.2001,23.4211,163057.06303462,0
+ZEUS.US,D,20180130,000000,23.2485,23.5193,22.6358,22.6546,177902.80065658,0
+ZEUS.US,D,20180131,000000,22.8579,23.0314,21.7631,22.5981,191026.18262996,0
+ZEUS.US,D,20180201,000000,22.5316,22.9868,22.3036,22.8876,74698.604814856,0
+ZEUS.US,D,20180202,000000,22.7329,23.0205,21.6649,21.6649,120546.74411115,0
+ZEUS.US,D,20180205,000000,21.406,21.9396,20.3579,20.5344,144063.75586782,0
+ZEUS.US,D,20180206,000000,20.0297,21.2603,19.874,20.6891,146761.23909964,0
+ZEUS.US,D,20180207,000000,20.699,21.4646,20.6316,20.9202,117311.78104286,0
+ZEUS.US,D,20180208,000000,20.9787,21.3962,20.7655,20.9202,136109.45765006,0
+ZEUS.US,D,20180209,000000,21.2792,21.773,20.4581,21.163,176533.38673927,0
+ZEUS.US,D,20180212,000000,21.2603,22.0665,21.2504,21.8612,116267.07351832,0
+ZEUS.US,D,20180213,000000,21.8127,22.7419,21.657,22.6358,109033.78483728,0
+ZEUS.US,D,20180214,000000,22.4543,23.1614,22.3967,23.0751,92691.574274754,0
+ZEUS.US,D,20180215,000000,23.3645,23.3645,22.6328,23.0948,57985.30123203,0
+ZEUS.US,D,20180216,000000,23.0948,23.9844,22.6358,23.7137,107922.52258627,0
+ZEUS.US,D,20180220,000000,23.7335,25.0504,23.7335,23.8198,232553.30673063,0
+ZEUS.US,D,20180221,000000,23.9467,24.3147,23.7048,23.7335,93390.398902659,0
+ZEUS.US,D,20180222,000000,23.8872,23.8872,22.5416,22.6179,138456.01596049,0
+ZEUS.US,D,20180223,000000,22.7131,23.4112,22.7131,23.3745,89795.435268487,0
+ZEUS.US,D,20180226,000000,23.3745,23.4351,21.9872,23.0651,208096.46156384,0
+ZEUS.US,D,20180227,000000,22.9868,23.3358,22.7806,22.8182,78812.896996462,0
+ZEUS.US,D,20180228,000000,22.8777,23.0165,21.8415,21.8602,162938.07125094,0
+ZEUS.US,D,20180301,000000,21.9376,22.9997,21.9376,22.6179,178201.28852074,0
+ZEUS.US,D,20180302,000000,22.2986,22.6129,19.5527,20.227,517373.25024184,0
+ZEUS.US,D,20180305,000000,20.2121,22.3581,20.1834,20.9667,445847.08738859,0
+ZEUS.US,D,20180306,000000,21.0163,21.9089,20.7813,21.6639,206408.39168345,0
+ZEUS.US,D,20180307,000000,21.4447,22.7231,21.4447,22.2797,247989.96965122,0
+ZEUS.US,D,20180308,000000,22.2886,22.3184,21.2683,21.4735,212034.28287982,0
+ZEUS.US,D,20180309,000000,21.6837,22.1152,21.2742,22.0952,227354.97923157,0
+ZEUS.US,D,20180312,000000,22.006,22.7706,21.9188,22.5504,160258.73930816,0
+ZEUS.US,D,20180313,000000,22.6646,22.8975,22.1339,22.2005,153036.54308152,0
+ZEUS.US,D,20180314,000000,22.3085,22.4919,21.3476,21.5985,214653.1105258,0
+ZEUS.US,D,20180315,000000,21.6084,21.8018,21.2683,21.415,107749.07693548,0
+ZEUS.US,D,20180316,000000,21.3863,21.9962,21.2018,21.6937,222304.88725964,0
+ZEUS.US,D,20180319,000000,21.4923,21.531,20.6773,21.172,145336.36291027,0
+ZEUS.US,D,20180320,000000,21.2494,21.7065,20.6673,20.7733,134615.00151938,0
+ZEUS.US,D,20180321,000000,20.8409,21.889,20.8409,21.4636,92681.49022529,0
+ZEUS.US,D,20180322,000000,21.1919,21.3168,20.0177,20.0376,157813.35731296,0
+ZEUS.US,D,20180323,000000,20.1358,20.6256,19.4079,19.4079,140197.53130305,0
+ZEUS.US,D,20180326,000000,20.3758,20.3758,19.4079,19.8114,104152.09649141,0
+ZEUS.US,D,20180327,000000,19.9197,20.1556,19.5427,19.6479,101218.64650213,0
+ZEUS.US,D,20180328,000000,19.6002,19.8908,19.1629,19.3484,117114.13367336,0
+ZEUS.US,D,20180329,000000,19.5229,20.5513,19.5229,19.8997,138894.67211221,0
+ZEUS.US,D,20180402,000000,19.8412,20.2071,19.3097,19.4654,103378.64989747,0
+ZEUS.US,D,20180403,000000,19.7718,20.4709,19.5527,19.7718,108249.24578892,0
+ZEUS.US,D,20180404,000000,19.4178,20.3371,19.158,20.2319,115842.53503586,0
+ZEUS.US,D,20180405,000000,20.3271,21.0064,20.3271,20.948,81277.438685639,0
+ZEUS.US,D,20180406,000000,20.7456,21.0163,19.7242,20.0961,127728.60413992,0
+ZEUS.US,D,20180409,000000,20.2221,20.5949,19.7718,20.2994,89757.115880521,0
+ZEUS.US,D,20180410,000000,20.6673,21.1919,20.5711,21.0263,63800.772558333,0
+ZEUS.US,D,20180411,000000,20.7913,21.2593,20.4253,20.7913,80631.05111495,0
+ZEUS.US,D,20180412,000000,20.928,21.5885,20.6396,21.4537,101316.46178193,0
+ZEUS.US,D,20180413,000000,21.5807,21.5807,20.9966,21.1533,59559.421353473,0
+ZEUS.US,D,20180416,000000,21.3962,21.646,20.8884,21.5807,62241.778511088,0
+ZEUS.US,D,20180417,000000,21.7333,22.8271,21.7333,22.6933,149858.05069025,0
+ZEUS.US,D,20180418,000000,22.8479,23.5501,22.7329,22.7419,146578.71780432,0
+ZEUS.US,D,20180419,000000,22.7329,23.2585,22.2846,22.8479,71210.532105009,0
+ZEUS.US,D,20180420,000000,22.7329,23.0255,22.3382,22.5693,55873.701274118,0
+ZEUS.US,D,20180423,000000,22.4642,22.5872,22.0457,22.4642,56205.466501507,0
+ZEUS.US,D,20180424,000000,22.5693,22.7845,21.889,22.4344,101233.77257631,0
+ZEUS.US,D,20180425,000000,22.3769,22.9968,22.1905,22.8777,41607.796496379,0
+ZEUS.US,D,20180426,000000,22.9075,23.441,22.8381,23.0066,61477.407561662,0
+ZEUS.US,D,20180427,000000,23.0651,23.0651,22.3729,22.8975,89673.418269965,0
+ZEUS.US,D,20180430,000000,22.9075,23.2872,22.4741,22.7508,168949.17313685,0
+ZEUS.US,D,20180501,000000,22.7329,22.7329,21.1919,21.3178,194274.25496255,0
+ZEUS.US,D,20180502,000000,21.3377,22.8093,21.3377,22.2986,152803.6015389,0
+ZEUS.US,D,20180503,000000,21.7035,22.8579,21.4735,22.3482,120672.79472946,0
+ZEUS.US,D,20180504,000000,22.2886,22.4344,21.066,21.2593,155557.5554477,0
+ZEUS.US,D,20180507,000000,21.172,21.6362,20.707,21.298,137029.12296123,0
+ZEUS.US,D,20180508,000000,21.182,21.3853,20.6196,20.6583,122858.00824846,0
+ZEUS.US,D,20180509,000000,20.7159,21.2593,20.5513,21.065,143323.58663711,0
+ZEUS.US,D,20180510,000000,21.2018,21.7085,21.0263,21.4923,85188.033068057,0
+ZEUS.US,D,20180511,000000,21.5885,21.8216,21.4834,21.5717,89877.116069152,0
+ZEUS.US,D,20180514,000000,21.6362,21.8415,21.2494,21.532,138166.60374085,0
+ZEUS.US,D,20180515,000000,21.405,21.7819,21.2395,21.425,128125.91568883,0
+ZEUS.US,D,20180516,000000,21.4923,21.7819,21.425,21.5885,93845.189533519,0
+ZEUS.US,D,20180517,000000,21.6282,22.3669,21.6282,22.0853,91757.791294322,0
+ZEUS.US,D,20180518,000000,22.1816,22.8678,22.1598,22.6079,106742.6887989,0
+ZEUS.US,D,20180521,000000,22.7131,22.7419,22.2302,22.3967,65772.204228686,0
+ZEUS.US,D,20180522,000000,22.4543,23.0552,22.4295,22.5881,71429.355978393,0
+ZEUS.US,D,20180523,000000,22.5019,22.6546,22.3382,22.4543,64730.521918981,0
+ZEUS.US,D,20180524,000000,22.4344,22.8271,22.1716,22.4443,58880.764824497,0
+ZEUS.US,D,20180525,000000,22.2699,22.2986,21.5757,22.1052,127853.64635329,0
+ZEUS.US,D,20180529,000000,21.9575,22.2202,21.646,21.6837,67677.081172572,0
+ZEUS.US,D,20180530,000000,21.7532,22.4056,21.7333,22.1905,73772.889073995,0
+ZEUS.US,D,20180531,000000,22.3184,22.9531,22.3184,22.4642,88654.929274028,0
+ZEUS.US,D,20180601,000000,22.6268,22.8489,22.5316,22.7914,81474.077650201,0
+ZEUS.US,D,20180604,000000,22.8588,23.0761,22.6546,22.8192,74827.680648004,0
+ZEUS.US,D,20180605,000000,22.8103,23.2595,22.4056,23.0761,130913.14696088,0
+ZEUS.US,D,20180606,000000,23.1624,23.3568,22.3283,23.2784,133752.81529015,0
+ZEUS.US,D,20180607,000000,23.2882,23.3181,22.6358,22.7617,45708.97941368,0
+ZEUS.US,D,20180608,000000,22.7131,22.9381,22.4741,22.4741,83060.298631001,0
+ZEUS.US,D,20180611,000000,22.4831,22.7815,22.3145,22.5693,47624.948811977,0
+ZEUS.US,D,20180612,000000,22.5416,22.5416,21.9475,22.1052,67561.114603728,0
+ZEUS.US,D,20180613,000000,22.1289,22.3581,21.889,22.2699,103595.45696096,0
+ZEUS.US,D,20180614,000000,22.4056,22.9184,22.3967,22.7815,100640.8304678,0
+ZEUS.US,D,20180615,000000,22.6456,22.7329,22.1816,22.6834,117290.60453899,0
+ZEUS.US,D,20180618,000000,22.5782,23.1712,22.5217,23.0463,77446.508293992,0
+ZEUS.US,D,20180619,000000,22.7914,22.8489,21.297,21.7035,129320.8755504,0
+ZEUS.US,D,20180620,000000,21.8216,22.1716,21.3664,22.0556,58286.814311025,0
+ZEUS.US,D,20180621,000000,22.0358,22.3184,21.054,21.1126,77360.793873542,0
+ZEUS.US,D,20180622,000000,21.3664,22.0853,21.3565,21.6837,195475.2652538,0
+ZEUS.US,D,20180625,000000,21.5112,21.6203,20.3261,20.579,85700.302780865,0
+ZEUS.US,D,20180626,000000,20.5889,21.0054,20.1714,20.9657,78257.265870955,0
+ZEUS.US,D,20180627,000000,20.9657,21.0353,20.3638,20.3936,54675.716197709,0
+ZEUS.US,D,20180628,000000,20.3351,20.4174,19.8977,20.1437,81574.918144848,0
+ZEUS.US,D,20180629,000000,20.2488,20.5602,19.7321,19.8194,76021.632104627,0
+ZEUS.US,D,20180702,000000,19.626,20.3936,19.5695,20.3539,83694.585342332,0
+ZEUS.US,D,20180703,000000,20.4431,20.6763,20.2399,20.2687,51321.761345743,0
+ZEUS.US,D,20180705,000000,20.3351,20.6663,20.0644,20.6573,115862.70313478,0
+ZEUS.US,D,20180706,000000,20.5889,21.1423,20.3728,20.9856,45719.063463145,0
+ZEUS.US,D,20180709,000000,20.9856,20.9856,20.6861,20.8299,59840.766333538,0
+ZEUS.US,D,20180710,000000,20.9757,21.6173,20.7446,21.3466,65048.16947712,0
+ZEUS.US,D,20180711,000000,21.181,21.4338,20.9569,21.3664,77159.112884248,0
+ZEUS.US,D,20180712,000000,21.4725,21.6837,21.1423,21.4914,57325.804397037,0
+ZEUS.US,D,20180713,000000,21.5013,21.9862,21.5013,21.7234,35424.257364613,0
+ZEUS.US,D,20180716,000000,21.8216,21.8602,20.8299,20.9856,105949.07410602,0
+ZEUS.US,D,20180717,000000,21.054,21.9625,20.9657,21.7919,91720.480311303,0
+ZEUS.US,D,20180718,000000,21.8315,22.1716,21.8315,22.0655,42672.672119853,0
+ZEUS.US,D,20180719,000000,21.9962,22.0853,21.7532,21.9475,46647.804418845,0
+ZEUS.US,D,20180720,000000,21.9475,22.2986,21.8702,21.9475,42724.100772124,0
+ZEUS.US,D,20180723,000000,21.8117,22.3769,21.8117,22.1816,62483.795698241,0
+ZEUS.US,D,20180724,000000,22.4741,22.8886,22.3669,22.5217,59650.177798655,0
+ZEUS.US,D,20180725,000000,22.5217,22.8291,22.0358,22.2797,57587.98968312,0
+ZEUS.US,D,20180726,000000,22.2699,22.2699,21.6322,21.889,96495.277732847,0
+ZEUS.US,D,20180727,000000,21.9762,21.9762,21.3853,21.6074,57942.948224278,0
+ZEUS.US,D,20180730,000000,21.5975,22.1339,21.5885,21.6074,24820.87935246,0
+ZEUS.US,D,20180731,000000,21.8018,21.8117,21.3853,21.4725,52244.451871765,0
+ZEUS.US,D,20180801,000000,21.4824,21.6837,21.0739,21.2385,47359.738311055,0
+ZEUS.US,D,20180802,000000,22.9084,22.9084,21.0837,21.3664,72339.945645058,0
+ZEUS.US,D,20180803,000000,21.2484,21.7919,21.2484,21.7631,64574.219152278,0
+ZEUS.US,D,20180806,000000,21.6173,23.3368,21.3753,23.3181,155914.53079876,0
+ZEUS.US,D,20180807,000000,23.3368,23.5312,23.1048,23.3279,75484.152268157,0
+ZEUS.US,D,20180808,000000,23.3368,23.5213,22.5316,22.7131,61635.727138258,0
+ZEUS.US,D,20180809,000000,22.8985,23.0958,22.6358,22.9481,46760.745772851,0
+ZEUS.US,D,20180810,000000,22.7329,22.8192,21.8018,22.006,72274.399323537,0
+ZEUS.US,D,20180813,000000,21.9287,22.0853,21.3853,21.889,42149.309952635,0
+ZEUS.US,D,20180814,000000,22.0556,22.2005,21.3267,21.5797,94793.090183202,0
+ZEUS.US,D,20180815,000000,21.3466,21.3466,19.636,19.751,149540.40313211,0
+ZEUS.US,D,20180816,000000,19.8591,21.1026,19.8591,20.3936,106532.94057003,0
+ZEUS.US,D,20180817,000000,20.3936,20.6861,20.2002,20.3837,118144.72352866,0
+ZEUS.US,D,20180820,000000,20.463,20.81,20.3539,20.7248,98051.246565253,0
+ZEUS.US,D,20180821,000000,20.6485,21.4824,20.6485,21.1126,71380.952540963,0
+ZEUS.US,D,20180822,000000,21.054,21.307,20.8497,20.947,52471.342984721,0
+ZEUS.US,D,20180823,000000,20.9073,21.3853,20.4729,20.6663,42724.100772124,0
+ZEUS.US,D,20180824,000000,20.7723,21.0054,20.6386,20.9657,55028.657928974,0
+ZEUS.US,D,20180827,000000,21.054,21.4963,20.8002,21.2385,53104.621291105,0
+ZEUS.US,D,20180828,000000,21.307,21.4626,20.8874,20.9956,48990.3291095,0
+ZEUS.US,D,20180829,000000,20.9173,21.3753,20.8676,21.2385,55171.851431373,0
+ZEUS.US,D,20180830,000000,21.162,21.3267,20.82,21.1026,43302.925211398,0
+ZEUS.US,D,20180831,000000,21.0739,21.5013,20.8973,21.424,38843.758538099,0
+ZEUS.US,D,20180904,000000,21.2296,21.4824,20.81,21.0253,62890.18289167,0
+ZEUS.US,D,20180905,000000,21.054,21.2385,20.5592,20.5889,95974.940780467,0
+ZEUS.US,D,20180906,000000,20.6186,20.9956,20.4025,20.4224,61995.727704148,0
+ZEUS.US,D,20180907,000000,20.3441,20.8587,19.9147,20.7536,71531.204877987,0
+ZEUS.US,D,20180910,000000,20.7803,20.8726,20.3441,20.5215,97648.892991611,0
+ZEUS.US,D,20180911,000000,20.3827,20.4025,19.9067,20.0048,41923.427244624,0
+ZEUS.US,D,20180912,000000,19.9264,20.3628,19.3662,20.2478,112656.98380995,0
+ZEUS.US,D,20180913,000000,20.3153,20.7536,20.0357,20.1527,37221.234979226,0
+ZEUS.US,D,20180914,000000,20.1527,20.3529,19.9264,20.0534,47282.091130177,0
+ZEUS.US,D,20180917,000000,20.0734,20.6573,20.0734,20.5394,63148.334557966,0
+ZEUS.US,D,20180918,000000,20.6088,21.05,20.3827,20.7903,53307.310685347,0
+ZEUS.US,D,20180919,000000,20.8002,21.2673,20.8002,21.0353,44024.943153072,0
+ZEUS.US,D,20180920,000000,21.171,21.3267,20.8587,20.8973,68991.032817825,0
+ZEUS.US,D,20180921,000000,20.937,21.1026,20.4421,20.4719,121439.18248877,0
+ZEUS.US,D,20180924,000000,20.4421,20.7853,19.8084,19.8383,57172.526845174,0
+ZEUS.US,D,20180925,000000,19.9167,20.3926,19.8987,20.2389,69756.412172197,0
+ZEUS.US,D,20180926,000000,20.2091,20.3064,19.5874,19.6171,90026.36000123,0
+ZEUS.US,D,20180927,000000,19.6072,20.2389,19.5299,19.9563,81294.581569729,0
+ZEUS.US,D,20180928,000000,19.9067,20.4124,19.8383,20.2865,63037.410013854,0
+ZEUS.US,D,20181001,000000,20.3728,20.3728,19.6072,19.6647,51278.399933045,0
+ZEUS.US,D,20181002,000000,19.625,19.8383,19.2065,19.5874,57914.712885776,0
+ZEUS.US,D,20181003,000000,19.5874,19.7738,19.3137,19.4802,39483.087274162,0
+ZEUS.US,D,20181004,000000,19.393,19.4029,19.0321,19.1481,76542.977461953,0
+ZEUS.US,D,20181005,000000,19.0816,19.2402,18.5164,18.917,106461.34381883,0
+ZEUS.US,D,20181008,000000,18.8774,19.4416,18.6215,19.4227,46032.677401497,0
+ZEUS.US,D,20181009,000000,19.3632,19.7311,19.1679,19.2353,59532.194419918,0
+ZEUS.US,D,20181010,000000,19.1679,19.1679,18.6918,18.7207,69708.008734766,0
+ZEUS.US,D,20181011,000000,18.7118,19.1212,18.4093,18.6056,50256.885722269,0
+ZEUS.US,D,20181012,000000,18.8675,18.9645,18.2358,18.4281,71004.817495929,0
+ZEUS.US,D,20181015,000000,18.3528,18.8774,17.8956,17.9442,81366.178320928,0
+ZEUS.US,D,20181016,000000,17.9442,18.4142,17.7974,18.206,79524.83088867,0
+ZEUS.US,D,20181017,000000,18.1009,18.7505,18.1009,18.7207,66743.298192138,0
+ZEUS.US,D,20181018,000000,18.7305,18.7901,18.2169,18.3716,51130.164405913,0
+ZEUS.US,D,20181019,000000,18.3904,18.5758,17.5356,17.846,76522.809363023,0
+ZEUS.US,D,20181022,000000,17.8559,18.5461,17.7875,18.325,61475.390751769,0
+ZEUS.US,D,20181023,000000,18.0236,18.4093,17.7102,18.1773,55228.322108376,0
+ZEUS.US,D,20181024,000000,18.1584,18.206,16.9148,16.9545,73005.492909729,0
+ZEUS.US,D,20181025,000000,17.129,18.0036,17.1191,17.8163,59825.640259341,0
+ZEUS.US,D,20181026,000000,17.5168,17.8956,17.1657,17.72,75915.749585248,0
+ZEUS.US,D,20181029,000000,17.9739,18.3329,17.37,18.0236,63884.47016889,0
+ZEUS.US,D,20181030,000000,18.0236,18.3716,18.0236,18.1584,50090.498906101,0
+ZEUS.US,D,20181031,000000,18.3993,18.4548,17.8063,18.3329,74499.9490404,0
+ZEUS.US,D,20181101,000000,18.4578,18.8774,18.4093,18.6344,83662.316384045,0
+ZEUS.US,D,20181102,000000,18.7018,19.4416,18.7018,19.4227,71270.027996852,0
+ZEUS.US,D,20181105,000000,19.4227,20.0048,19.0578,19.52,63490.18383482,0
+ZEUS.US,D,20181106,000000,19.4317,19.5397,19.1481,19.3047,24310.626449546,0
+ZEUS.US,D,20181107,000000,19.52,19.6171,18.9557,19.5973,57259.24967057,0
+ZEUS.US,D,20181108,000000,20.6763,20.812,18.6155,19.0032,76446.170587091,0
+ZEUS.US,D,20181109,000000,18.8675,19.6727,18.8358,19.5587,116628.08248916,0
+ZEUS.US,D,20181112,000000,19.4416,19.9067,18.6741,18.9368,67387.668952935,0
+ZEUS.US,D,20181113,000000,18.9745,19.8383,18.7851,19.0419,62490.854532866,0
+ZEUS.US,D,20181114,000000,19.1967,19.2402,18.5075,18.7702,57430.67851147,0
+ZEUS.US,D,20181115,000000,18.7603,18.7603,17.964,18.6245,65182.287335,0
+ZEUS.US,D,20181116,000000,18.5362,18.7018,18.1871,18.6542,63532.536842572,0
+ZEUS.US,D,20181119,000000,18.6245,18.6542,18.0236,18.1971,38472.665517797,0
+ZEUS.US,D,20181120,000000,17.9046,18.0246,16.6411,16.8563,92017.959770512,0
+ZEUS.US,D,20181121,000000,17.012,17.7875,17.012,17.2817,39043.422717501,0
+ZEUS.US,D,20181123,000000,17.0607,17.129,16.885,17.0794,17366.74998814,0
+ZEUS.US,D,20181126,000000,17.1945,17.2004,16.5817,16.6797,36691.822382329,0
+ZEUS.US,D,20181127,000000,16.5073,17.0993,15.8498,16.9644,62253.879370445,0
+ZEUS.US,D,20181128,000000,16.9922,18.0622,16.3218,17.6616,75129.193726999,0
+ZEUS.US,D,20181129,000000,17.6516,17.967,17.4781,17.6803,41545.275389697,0
+ZEUS.US,D,20181130,000000,17.9144,18.0036,17.4483,17.8659,58910.008567944,0
+ZEUS.US,D,20181203,000000,18.4886,18.4886,17.72,18.1206,44030.993582751,0
+ZEUS.US,D,20181204,000000,17.8559,18.1494,16.7363,16.7562,44629.986120956,0
+ZEUS.US,D,20181206,000000,16.3397,17.1935,16.3397,16.7363,50710.667948181,0
+ZEUS.US,D,20181207,000000,16.7264,17.4672,16.7264,16.9823,73342.300161851,0
+ZEUS.US,D,20181210,000000,16.9912,17.2431,16.7958,17.1548,86209.547278833,0
+ZEUS.US,D,20181211,000000,17.6119,17.6119,17.0447,17.1548,76588.355684544,0
+ZEUS.US,D,20181212,000000,17.2232,17.846,17.1647,17.5256,97190.068740966,0
+ZEUS.US,D,20181213,000000,17.5256,17.8361,16.9634,17.0685,51113.021521823,0
+ZEUS.US,D,20181214,000000,16.9138,17.137,16.428,16.6401,58060.931603015,0
+ZEUS.US,D,20181217,000000,16.532,17.0309,16.2513,16.7363,115641.86245151,0
+ZEUS.US,D,20181218,000000,16.894,16.9138,16.1631,16.173,76839.448516215,0
+ZEUS.US,D,20181219,000000,16.2117,16.4914,15.1904,15.2101,75355.076435009,0
+ZEUS.US,D,20181220,000000,15.4045,15.8428,15.0456,15.1714,55229.330513322,0
+ZEUS.US,D,20181221,000000,15.2399,15.4521,14.6261,14.8601,165005.30139121,0
+ZEUS.US,D,20181224,000000,14.6359,14.6359,14.2165,14.2731,64368.504543197,0
+ZEUS.US,D,20181226,000000,14.2731,14.5665,13.681,13.7593,166550.1777692,0
+ZEUS.US,D,20181227,000000,13.4767,13.8873,13.3499,13.8773,83986.014371863,0
+ZEUS.US,D,20181228,000000,13.7495,14.3612,13.7495,14.0528,78508.358702626,0
+ZEUS.US,D,20181231,000000,14.0231,14.1878,13.564,13.8873,73997.763377058,0
+ZEUS.US,D,20190102,000000,13.6225,14.986,13.6225,14.8799,67857.58565799,0
+ZEUS.US,D,20190103,000000,14.87,15.3648,14.7739,14.9572,73026.669413605,0
+ZEUS.US,D,20190104,000000,15.23,16.1136,15.23,16.0055,66515.398674236,0
+ZEUS.US,D,20190107,000000,16.0253,16.9525,16.0253,16.6004,127945.41120341,0
+ZEUS.US,D,20190108,000000,16.7264,17.011,16.1631,16.7463,99643.517975732,0
+ZEUS.US,D,20190109,000000,16.786,17.1647,16.542,17.0784,65724.809196202,0
+ZEUS.US,D,20190110,000000,16.9535,17.3789,16.9337,17.0983,34931.147345788,0
+ZEUS.US,D,20190111,000000,17.011,17.0309,16.5707,16.6787,37727.454262355,0
+ZEUS.US,D,20190114,000000,16.66,17.2332,16.1036,16.885,44938.558034575,0
+ZEUS.US,D,20190115,000000,16.8454,16.9227,16.4002,16.6877,103777.97825627,0
+ZEUS.US,D,20190116,000000,16.7562,17.8063,16.7562,17.5555,74093.561846973,0
+ZEUS.US,D,20190117,000000,17.3987,18.2368,17.3987,17.9739,56379.920557246,0
+ZEUS.US,D,20190118,000000,18.0036,18.4291,17.9343,18.4103,57256.22445573,0
+ZEUS.US,D,20190122,000000,18.3061,18.4281,17.2619,17.3789,104350.75226587,0
+ZEUS.US,D,20190123,000000,17.4572,17.5653,16.8752,17.0983,66629.348433187,0
+ZEUS.US,D,20190124,000000,17.0884,17.1747,16.551,17.0309,32973.833344686,0
+ZEUS.US,D,20190125,000000,17.1459,18.1593,17.128,18.0423,75587.009572697,0
+ZEUS.US,D,20190128,000000,18.1494,18.2963,17.7399,17.9343,56995.047574594,0
+ZEUS.US,D,20190129,000000,17.9541,18.1494,17.6219,17.8063,36940.898404107,0
+ZEUS.US,D,20190130,000000,17.9541,18.449,17.9541,18.3726,37026.612824557,0
+ZEUS.US,D,20190131,000000,18.2169,18.9081,18.1881,18.7514,71440.448432805,0
+ZEUS.US,D,20190201,000000,18.9378,19.1987,18.5273,18.7514,78413.568637658,0
+ZEUS.US,D,20190204,000000,18.6552,18.9953,18.6354,18.9953,67170.861889443,0
+ZEUS.US,D,20190205,000000,18.9755,19.0835,18.8188,18.8882,49339.237220979,0
+ZEUS.US,D,20190206,000000,18.8188,18.9567,18.5768,18.9279,54148.320410704,0
+ZEUS.US,D,20190207,000000,18.8388,18.9081,18.1881,18.7315,41044.098131301,0
+ZEUS.US,D,20190208,000000,18.5174,18.8099,18.2863,18.7028,56911.349964037,0
+ZEUS.US,D,20190211,000000,18.7028,18.8338,18.3538,18.7315,50629.995552464,0
+ZEUS.US,D,20190212,000000,18.9567,19.5993,18.9567,19.4535,70750.699449418,0
+ZEUS.US,D,20190213,000000,19.5417,19.6934,19.3265,19.4922,48766.463211383,0
+ZEUS.US,D,20190214,000000,19.4535,19.6191,19.2373,19.2869,73790.031958085,0
+ZEUS.US,D,20190215,000000,18.8783,19.2572,18.2566,18.9567,118831.4472972,0
+ZEUS.US,D,20190219,000000,18.7128,18.8982,18.1406,18.2466,119360.8598941,0
+ZEUS.US,D,20190220,000000,18.3726,19.4436,18.3726,18.9567,147577.03870133,0
+ZEUS.US,D,20190221,000000,18.8783,19.2472,18.8685,19.1699,56669.332776884,0
+ZEUS.US,D,20190222,000000,19.1699,19.637,19.037,19.1232,61596.399345346,0
+ZEUS.US,D,20190225,000000,19.1232,19.155,18.7315,18.9655,55437.061932295,0
+ZEUS.US,D,20190226,000000,18.9081,19.3265,18.7613,19.0835,46095.198508179,0
+ZEUS.US,D,20190227,000000,19.0538,19.1412,18.5551,18.8685,39390.314019087,0
+ZEUS.US,D,20190228,000000,18.7811,19.0042,18.449,18.918,43063.933239084,0
+ZEUS.US,D,20190301,000000,18.9855,19.1412,18.7415,18.9468,57649.502384854,0
+ZEUS.US,D,20190304,000000,18.9081,18.9468,18.4688,18.6165,167215.72503387,0
+ZEUS.US,D,20190305,000000,18.5571,18.684,18.0711,18.3051,150143.4292901,0
+ZEUS.US,D,20190306,000000,18.4003,18.4003,17.0577,17.0963,145586.447337,0
+ZEUS.US,D,20190307,000000,17.1439,17.1439,16.2683,16.2782,79454.242542417,0
+ZEUS.US,D,20190308,000000,16.2683,16.3159,15.8001,16.0323,118809.26238837,0
+ZEUS.US,D,20190311,000000,16.0709,17.2212,16.0223,16.8533,209894.44758341,0
+ZEUS.US,D,20190312,000000,16.9317,17.0577,16.6084,16.9515,58422.948978799,0
+ZEUS.US,D,20190313,000000,17.0477,17.0477,16.6283,16.6768,36305.60328783,0
+ZEUS.US,D,20190314,000000,16.6381,16.8434,16.4844,16.5588,82873.743715904,0
+ZEUS.US,D,20190315,000000,16.5687,16.8732,16.2187,16.2583,383392.53543379,0
+ZEUS.US,D,20190318,000000,16.405,16.5984,16.2683,16.3953,104769.24031865,0
+ZEUS.US,D,20190319,000000,16.5123,16.658,16.3178,16.3566,80255.924474862,0
+ZEUS.US,D,20190320,000000,16.3178,16.5936,15.7318,16.2187,70279.774339415,0
+ZEUS.US,D,20190321,000000,16.1205,16.7046,16.1205,16.3664,76352.38892707,0
+ZEUS.US,D,20190322,000000,16.2385,16.3753,15.109,15.1477,149786.45393905,0
+ZEUS.US,D,20190325,000000,15.1874,15.6058,14.9246,15.3807,74128.856020099,0
+ZEUS.US,D,20190326,000000,15.468,15.8875,15.468,15.7903,54440.757845181,0
+ZEUS.US,D,20190327,000000,15.7417,15.9401,15.6644,15.7417,36046.443216587,0
+ZEUS.US,D,20190328,000000,15.7605,15.8617,15.5067,15.7417,44970.826992863,0
+ZEUS.US,D,20190329,000000,15.9926,16.1701,15.4391,15.4581,150732.33777884,0
+ZEUS.US,D,20190401,000000,15.7228,16.5984,15.7228,16.415,144405.60514468,0
+ZEUS.US,D,20190402,000000,16.425,17.018,16.3466,16.902,104930.58511008,0
+ZEUS.US,D,20190403,000000,17.1062,17.4265,16.9267,17.3085,135627.44008563,0
+ZEUS.US,D,20190404,000000,17.3382,17.6506,16.9119,17.4762,94580.316739496,0
+ZEUS.US,D,20190405,000000,17.4959,17.7666,17.251,17.5446,211119.65959337,0
+ZEUS.US,D,20190408,000000,17.5346,17.5643,16.9892,17.126,105285.54365124,0
+ZEUS.US,D,20190409,000000,16.902,17.0864,16.55,16.892,135867.4404629,0
+ZEUS.US,D,20190410,000000,16.9614,17.009,16.7443,16.9417,71865.995320216,0
+ZEUS.US,D,20190411,000000,16.8831,16.9217,16.062,16.3268,70537.926005712,0
+ZEUS.US,D,20190412,000000,16.5588,16.6768,16.3159,16.4746,40928.131562457,0
+ZEUS.US,D,20190415,000000,16.4646,16.5588,16.2088,16.4547,46663.938897989,0
+ZEUS.US,D,20190416,000000,16.4646,16.658,16.3664,16.4646,33354.002009506,0
+ZEUS.US,D,20190417,000000,16.5033,16.53,15.5562,15.7031,60887.490667976,0
+ZEUS.US,D,20190418,000000,15.6058,15.7228,15.2934,15.4204,63061.61173257,0
+ZEUS.US,D,20190422,000000,15.3907,15.4491,14.8859,15.1874,86121.81604849,0
+ZEUS.US,D,20190423,000000,15.2062,15.7903,15.2062,15.6644,53260.924057808,0
+ZEUS.US,D,20190424,000000,15.6931,15.9748,15.3421,15.8398,124205.23725695,0
+ZEUS.US,D,20190425,000000,15.8498,15.8498,15.4304,15.6644,37907.958747773,0
+ZEUS.US,D,20190426,000000,15.6841,15.8299,15.4391,15.4769,51007.139002444,0
+ZEUS.US,D,20190429,000000,15.3907,15.9608,15.3331,15.8498,84636.435562337,0
+ZEUS.US,D,20190430,000000,15.8696,15.8696,15.5998,15.8001,91316.109927767,0
+ZEUS.US,D,20190501,000000,15.8101,15.8746,15.4304,15.5959,111511.43579077,0
+ZEUS.US,D,20190502,000000,15.2737,15.7704,15.2458,15.7228,88164.844470042,0
+ZEUS.US,D,20190503,000000,15.8597,17.3869,15.8597,17.1529,113004.88351648,0
+ZEUS.US,D,20190506,000000,16.6283,16.8335,16.3753,16.5787,88136.609131541,0
+ZEUS.US,D,20190507,000000,16.2385,16.298,15.6197,16.0223,101255.95748514,0
+ZEUS.US,D,20190508,000000,15.8299,16.189,15.7516,15.8875,64227.327850691,0
+ZEUS.US,D,20190509,000000,15.6544,15.8498,15.4868,15.7129,61804.130764319,0
+ZEUS.US,D,20190510,000000,15.5165,15.7417,15.1387,15.3231,78318.77857269,0
+ZEUS.US,D,20190513,000000,14.992,14.992,14.2025,14.5239,94665.022755001,0
+ZEUS.US,D,20190514,000000,14.6122,14.7778,14.3662,14.6608,61571.189221684,0
+ZEUS.US,D,20190515,000000,14.5924,14.7292,14.3762,14.6409,79567.183896422,0
+ZEUS.US,D,20190516,000000,14.7292,14.7292,13.804,13.8426,94541.99735153,0
+ZEUS.US,D,20190517,000000,13.6661,13.9597,13.5481,13.8526,92656.280101628,0
+ZEUS.US,D,20190520,000000,13.6265,13.8625,13.5481,13.6076,203299.47923347,0
+ZEUS.US,D,20190521,000000,13.6949,14.2978,13.6949,14.1748,78405.501398086,0
+ZEUS.US,D,20190522,000000,14.1461,14.1461,13.4222,13.686,57246.140406265,0
+ZEUS.US,D,20190523,000000,13.4033,13.4708,12.7607,13.0046,76256.590457155,0
+ZEUS.US,D,20190524,000000,13.1426,13.2586,12.7409,12.7796,54892.5232612,0
+ZEUS.US,D,20190528,000000,12.8679,13.0929,12.488,13.0334,122895.31923148,0
+ZEUS.US,D,20190529,000000,12.848,13.0533,12.4583,12.7122,72680.786516965,0
+ZEUS.US,D,20190530,000000,12.6844,12.7607,12.37,12.4583,52144.619782064,0
+ZEUS.US,D,20190531,000000,12.2341,12.5079,11.7948,12.0794,76062.976707432,0
+ZEUS.US,D,20190603,000000,12.0497,12.4682,11.901,12.264,99006.206049562,0
+ZEUS.US,D,20190604,000000,12.4187,12.849,12.264,12.8401,81158.446901955,0
+ZEUS.US,D,20190605,000000,12.8004,13.0642,12.3314,12.5475,84659.628876105,0
+ZEUS.US,D,20190606,000000,12.5475,12.8004,12.4384,12.6944,34429.970087392,0
+ZEUS.US,D,20190607,000000,12.6944,12.849,12.5475,12.6646,79715.419423554,0
+ZEUS.US,D,20190610,000000,12.8689,13.4728,12.731,12.8689,63283.460820794,0
+ZEUS.US,D,20190611,000000,13.1236,13.3567,12.8202,12.8886,163434.2064846,0
+ZEUS.US,D,20190612,000000,12.8689,12.8787,12.5277,12.5674,52396.721018682,0
+ZEUS.US,D,20190613,000000,12.6744,13.0543,12.4484,12.8202,53463.61345205,0
+ZEUS.US,D,20190614,000000,12.7607,12.7607,12.0497,12.0696,66322.79332946,0
+ZEUS.US,D,20190617,000000,12.02,12.3134,11.911,12.01,62286.148328732,0
+ZEUS.US,D,20190618,000000,12.2144,12.4285,12.0497,12.254,52754.70477468,0
+ZEUS.US,D,20190619,000000,12.38,12.8004,12.38,12.5872,57155.383961083,0
+ZEUS.US,D,20190620,000000,12.9373,12.9373,12.3134,12.3601,42934.857405936,0
+ZEUS.US,D,20190621,000000,12.254,13.3469,12.1567,13.1236,150152.50493462,0
+ZEUS.US,D,20190624,000000,13.1138,13.1138,12.37,12.5475,84388.367945505,0
+ZEUS.US,D,20190625,000000,12.5377,12.7122,12.3224,12.3899,148797.20868656,0
+ZEUS.US,D,20190626,000000,12.4484,13.0741,12.4484,12.9373,61365.474612603,0
+ZEUS.US,D,20190627,000000,12.9958,13.1623,12.6358,13.1236,70000.446169243,0
+ZEUS.US,D,20190628,000000,13.1236,13.56,13.0899,13.317,125410.28116798,0
+ZEUS.US,D,20190701,000000,13.56,13.56,13.1584,13.1922,48702.933699755,0
+ZEUS.US,D,20190702,000000,13.1623,13.1623,12.9174,13.0046,39118.044683539,0
+ZEUS.US,D,20190703,000000,13.0443,13.1336,12.8004,13.0642,35582.576941209,0
+ZEUS.US,D,20190705,000000,12.849,13.0989,12.7022,12.966,31131.477507482,0
+ZEUS.US,D,20190708,000000,12.9075,12.966,12.4187,12.4484,42494.184444328,0
+ZEUS.US,D,20190709,000000,12.3403,12.4187,11.8127,12.0983,86740.976685624,0
+ZEUS.US,D,20190710,000000,12.1073,12.3037,11.785,11.8524,59864.968052254,0
+ZEUS.US,D,20190711,000000,11.8524,12.1954,11.2188,11.2971,140109.8000727,0
+ZEUS.US,D,20190712,000000,11.2971,12.1567,11.2683,11.9605,64253.5463793,0
+ZEUS.US,D,20190715,000000,12.02,12.2391,11.6798,12.1171,51812.854554675,0
+ZEUS.US,D,20190716,000000,12.1171,12.6358,11.8425,12.0884,55544.961261567,0
+ZEUS.US,D,20190717,000000,11.9803,11.9903,11.5916,11.67,73264.652980972,0
+ZEUS.US,D,20190718,000000,11.8127,11.9704,11.66,11.8127,39283.423094761,0
+ZEUS.US,D,20190719,000000,11.8127,12.127,11.8038,11.9903,57292.527033804,0
+ZEUS.US,D,20190722,000000,11.9803,11.9803,11.66,11.7363,48079.739442835,0
+ZEUS.US,D,20190723,000000,11.7185,11.891,11.66,11.7185,27139.2023244,0
+ZEUS.US,D,20190724,000000,11.67,12.147,11.6412,12.01,49958.397858113,0
+ZEUS.US,D,20190725,000000,11.9803,11.9803,11.6115,11.7463,58663.957761005,0
+ZEUS.US,D,20190726,000000,11.7562,12.03,11.7463,11.8425,37252.495532566,0
+ZEUS.US,D,20190729,000000,11.9407,12.1053,11.67,11.8127,43470.320432513,0
+ZEUS.US,D,20190730,000000,11.6313,12.1171,11.6115,11.9704,55778.911209149,0
+ZEUS.US,D,20190731,000000,11.9704,12.5277,11.9407,12.2738,103958.48274168,0
+ZEUS.US,D,20190801,000000,12.5674,12.5674,11.3168,11.7562,111710.09156522,0
+ZEUS.US,D,20190802,000000,11.6115,11.9208,11.4934,11.7562,50278.062226144,0
+ZEUS.US,D,20190805,000000,11.4548,11.8127,11.425,11.6313,114307.74270732,0
+ZEUS.US,D,20190806,000000,11.7285,11.8772,11.542,11.6115,103360.49860843,0
+ZEUS.US,D,20190807,000000,11.4151,11.6213,11.3863,11.5817,32546.269647382,0
+ZEUS.US,D,20190808,000000,11.6898,11.9158,11.4835,11.5916,100585.36819574,0
+ZEUS.US,D,20190809,000000,11.6501,11.6501,10.8201,10.9084,58400.764069976,0
+ZEUS.US,D,20190812,000000,10.9381,10.9381,10.2379,10.2915,88466.357549037,0
+ZEUS.US,D,20190813,000000,10.2915,10.7219,10.1775,10.3312,63038.418418801,0
+ZEUS.US,D,20190814,000000,10.0585,10.4492,9.77584,10.2816,92161.153272911,0
+ZEUS.US,D,20190815,000000,10.2617,10.3322,10.1179,10.2241,95710.738684492,0
+ZEUS.US,D,20190816,000000,10.3014,10.7031,10.2568,10.5276,45008.137975882,0
+ZEUS.US,D,20190819,000000,10.8498,11.1087,10.7318,10.7606,54512.354596381,0
+ZEUS.US,D,20190820,000000,10.7507,10.9481,10.6664,10.8984,47642.091696067,0
+ZEUS.US,D,20190821,000000,10.8984,11.1225,10.7318,10.9281,43583.261786517,0
+ZEUS.US,D,20190822,000000,11.0651,11.1047,10.8637,10.9281,31295.847513757,0
+ZEUS.US,D,20190823,000000,10.8498,10.9182,10.0386,10.0882,71260.952352333,0
+ZEUS.US,D,20190826,000000,10.2241,10.2329,9.94246,10.2329,46424.946925676,0
+ZEUS.US,D,20190827,000000,10.2716,10.2766,9.756,9.78575,49706.296621495,0
+ZEUS.US,D,20190828,000000,9.74608,10.1953,9.74608,10.0585,43876.707625941,0
+ZEUS.US,D,20190829,000000,10.2241,10.5077,10.2241,10.4889,32431.311483485,0
+ZEUS.US,D,20190830,000000,10.5841,10.8261,10.3699,10.5077,41648.132694238,0
+ZEUS.US,D,20190903,000000,10.3212,10.5364,10.2231,10.3699,46534.863064841,0
+ZEUS.US,D,20190904,000000,10.6138,10.8011,10.4789,10.6039,48113.016806069,0
+ZEUS.US,D,20190905,000000,10.7814,11.2296,10.7516,10.8111,97071.076957282,0
+ZEUS.US,D,20190906,000000,10.7516,11.0661,10.7219,10.9491,50626.970337624,0
+ZEUS.US,D,20190909,000000,11.0174,12.2767,11.0174,12.2371,75649.530679378,0
+ZEUS.US,D,20190910,000000,12.0527,14.3177,11.9535,14.2978,148518.88892134,0
+ZEUS.US,D,20190911,000000,14.1848,14.9265,14.0975,14.6826,116471.77972246,0
+ZEUS.US,D,20190912,000000,14.7412,15.229,14.0479,15.1507,107844.87540539,0
+ZEUS.US,D,20190913,000000,15.3847,15.9133,14.8582,15.6008,68820.612381871,0
+ZEUS.US,D,20190916,000000,15.591,15.8746,15.3172,15.6395,63247.15824272,0
+ZEUS.US,D,20190917,000000,15.4918,15.8746,15.2826,15.472,57257.232860677,0
+ZEUS.US,D,20190918,000000,15.4431,15.6108,14.868,14.9851,98748.054383265,0
+ZEUS.US,D,20190919,000000,14.7798,15.3271,14.5149,14.5636,83525.173311324,0
+ZEUS.US,D,20190920,000000,14.5636,14.6965,14.3563,14.3762,281331.87080137,0
+ZEUS.US,D,20190923,000000,14.1848,14.3969,13.4886,13.8803,101891.25260142,0
+ZEUS.US,D,20190924,000000,13.9686,14.0975,13.4886,13.5283,120310.77735368,0
+ZEUS.US,D,20190925,000000,13.6543,13.8903,13.4212,13.6741,64032.705696022,0
+ZEUS.US,D,20190926,000000,13.684,13.8803,13.2159,13.7128,81227.018438315,0
+ZEUS.US,D,20190927,000000,13.6929,14.1748,13.6929,14.0875,60241.103097287,0
+ZEUS.US,D,20190930,000000,14.1075,14.2879,13.8705,14.0777,55988.659438015,0
+ZEUS.US,D,20191001,000000,14.1649,14.5249,13.6343,13.7821,64695.227745854,0
+ZEUS.US,D,20191002,000000,13.6056,13.7921,13.2933,13.7623,68320.443528421,0
+ZEUS.US,D,20191003,000000,13.5957,13.8575,13.2259,13.3319,55972.524958872,0
+ZEUS.US,D,20191004,000000,13.3716,13.8208,13.2357,13.8119,51469.996872875,0
+ZEUS.US,D,20191007,000000,13.8506,13.929,13.3319,13.6641,36057.535670997,0
+ZEUS.US,D,20191008,000000,13.4886,13.8705,13.4013,13.7921,61351.356943353,0
+ZEUS.US,D,20191009,000000,13.9002,13.9002,13.3616,13.6929,50999.071762872,0
+ZEUS.US,D,20191010,000000,13.7623,14.0479,13.7028,13.9488,35527.114669153,0
+ZEUS.US,D,20191011,000000,14.2403,14.9384,14.2403,14.7897,61798.08033464,0
+ZEUS.US,D,20191014,000000,14.7798,16.6074,14.7015,16.3436,189090.04513274,0
+ZEUS.US,D,20191015,000000,15.9718,16.9704,15.5701,16.0293,293623.31869391,0
+ZEUS.US,D,20191016,000000,16.0977,17.0765,14.9494,15.4521,221912.61773545,0
+ZEUS.US,D,20191017,000000,15.5811,15.8548,14.6915,14.7897,106290.92338287,0
+ZEUS.US,D,20191018,000000,14.633,14.9454,14.2025,14.2681,99322.845202754,0
+ZEUS.US,D,20191021,000000,14.5636,14.8392,13.7226,13.8208,117431.7812315,0
+ZEUS.US,D,20191022,000000,13.8119,14.4158,13.7921,14.2305,45087.801966653,0
+ZEUS.US,D,20191023,000000,14.1928,14.3662,13.8705,14.2215,68735.906366367,0
+ZEUS.US,D,20191024,000000,14.2403,14.3128,13.8407,14.0083,49862.599388198,0
+ZEUS.US,D,20191025,000000,13.8903,14.4059,13.8506,14.2403,38566.447177819,0
+ZEUS.US,D,20191028,000000,14.4059,15.1606,14.2502,15.0544,60306.649418808,0
+ZEUS.US,D,20191029,000000,14.9067,15.1417,14.5735,14.8095,53477.7311213,0
+ZEUS.US,D,20191030,000000,14.7599,14.9751,14.2582,14.9464,82487.524621405,0
+ZEUS.US,D,20191031,000000,14.995,15.0049,14.5051,14.6429,48642.429402967,0
+ZEUS.US,D,20191101,000000,14.9265,15.5611,14.8482,15.2677,79542.982177707,0
+ZEUS.US,D,20191104,000000,15.5711,15.8051,15.1804,15.5017,58804.126048565,0
+ZEUS.US,D,20191105,000000,15.6008,15.943,15.3074,15.4045,48420.580314743,0
+ZEUS.US,D,20191106,000000,15.3947,15.4431,14.75,15.112,43150.656064481,0
+ZEUS.US,D,20191107,000000,15.355,15.5811,15.0247,15.3947,65124.808253051,0
+ZEUS.US,D,20191108,000000,14.2215,15.3172,13.3616,13.9587,128619.02570765,0
+ZEUS.US,D,20191111,000000,13.8605,14.5537,13.6343,14.4852,106800.16788085,0
+ZEUS.US,D,20191112,000000,14.5537,14.9364,14.3128,14.5934,86807.53141209,0
+ZEUS.US,D,20191113,000000,14.4455,14.7212,14.2582,14.5249,82168.868658319,0
+ZEUS.US,D,20191114,000000,14.5249,14.75,14.4356,14.5537,82357.440383311,0
+ZEUS.US,D,20191115,000000,14.6826,14.868,14.4485,14.6826,75047.512926335,0
+ZEUS.US,D,20191118,000000,14.75,15.0148,14.5735,14.7798,85793.07603594,0
+ZEUS.US,D,20191119,000000,14.8095,14.995,14.6826,14.8582,48062.596558746,0
+ZEUS.US,D,20191120,000000,14.8095,15.2776,14.4455,14.5339,98869.062976842,0
+ZEUS.US,D,20191121,000000,14.633,14.8294,14.3275,14.6628,50233.6924085,0
+ZEUS.US,D,20191122,000000,14.75,15.1704,14.75,14.9751,143354.84719046,0
+ZEUS.US,D,20191125,000000,15.1606,15.7854,15.0049,15.6594,221161.35605033,0
+ZEUS.US,D,20191126,000000,15.6395,16.3823,15.6395,16.2058,115846.56865565,0
+ZEUS.US,D,20191127,000000,16.2356,16.5003,16.0778,16.295,64722.454679409,0
+ZEUS.US,D,20191129,000000,16.1373,16.4904,15.8736,16.4021,25769.788407091,0
+ZEUS.US,D,20191202,000000,16.4021,16.8533,16.1572,16.2455,74008.855831469,0
+ZEUS.US,D,20191203,000000,16.0293,16.8137,15.8438,16.764,114910.76886532,0
+ZEUS.US,D,20191204,000000,16.902,17.2134,16.6074,16.764,88761.820198353,0
+ZEUS.US,D,20191205,000000,16.784,17.019,16.5578,16.7938,70138.597646909,0
+ZEUS.US,D,20191206,000000,16.9317,17.2768,16.784,17.137,96816.958910771,0
+ZEUS.US,D,20191209,000000,17.2232,17.37,16.9803,17.0973,67532.879265226,0
+ZEUS.US,D,20191210,000000,17.1459,17.1459,16.774,17.0675,72726.164739557,0
+ZEUS.US,D,20191211,000000,16.9803,17.3601,16.6371,17.137,61535.895048558,0
+ZEUS.US,D,20191212,000000,17.0587,17.4384,16.8434,17.3204,64677.076456818,0
+ZEUS.US,D,20191213,000000,17.37,17.5079,17.0775,17.3006,70301.959248238,0
+ZEUS.US,D,20191216,000000,17.5276,17.6933,17.1935,17.2907,82919.121938495,0
+ZEUS.US,D,20191217,000000,17.2034,17.5276,17.2034,17.4582,64448.168533969,0
+ZEUS.US,D,20191218,000000,17.4582,17.5129,17.1836,17.3204,54046.471511111,0
+ZEUS.US,D,20191219,000000,17.253,17.5475,17.0587,17.4582,81194.749480028,0
+ZEUS.US,D,20191220,000000,17.3601,17.3601,16.774,17.127,219904.88348703,0
+ZEUS.US,D,20191223,000000,17.127,17.7279,17.0587,17.5276,55186.97750557,0
+ZEUS.US,D,20191224,000000,17.5276,17.8499,17.3304,17.5673,37183.923996206,0
+ZEUS.US,D,20191226,000000,17.5872,18.0176,17.3889,17.6646,47976.882138295,0
+ZEUS.US,D,20191227,000000,17.6249,17.8003,17.2034,17.2817,49549.993854792,0
+ZEUS.US,D,20191230,000000,17.2817,17.5475,16.8434,17.2719,69862.294691576,0
+ZEUS.US,D,20191231,000000,17.1072,17.8202,17.1072,17.5376,63704.974088418,0
+ZEUS.US,D,20200102,000000,17.6646,17.6646,17.2232,17.3502,38140.900290409,0
+ZEUS.US,D,20200103,000000,17.2431,17.5673,16.9317,17.127,68264.981256365,0
+ZEUS.US,D,20200106,000000,16.9317,17.3204,16.8434,17.1747,44093.514689433,0
+ZEUS.US,D,20200107,000000,17.1072,17.3889,16.9217,17.2332,33089.79991353,0
+ZEUS.US,D,20200108,000000,17.2817,17.5673,17.2431,17.3105,51353.021899084,0
+ZEUS.US,D,20200109,000000,17.3402,17.4879,16.9892,17.3006,54098.908568327,0
+ZEUS.US,D,20200110,000000,17.2719,17.3601,15.9896,16.0392,92113.758240427,0
+ZEUS.US,D,20200113,000000,16.068,16.0878,15.5701,15.7556,54345.967780213,0
+ZEUS.US,D,20200114,000000,15.7556,16.0491,15.5107,15.5504,50583.608924925,0
+ZEUS.US,D,20200115,000000,15.5304,15.7071,15.3837,15.5504,54002.101693465,0
+ZEUS.US,D,20200116,000000,15.5107,15.8934,15.5007,15.6684,55376.557635507,0
+ZEUS.US,D,20200117,000000,15.8339,16.0977,15.4134,15.6871,37707.286163426,0
+ZEUS.US,D,20200121,000000,15.4421,16.3536,15.3837,16.1959,70120.446357874,0
+ZEUS.US,D,20200122,000000,16.2553,16.6074,15.2964,15.3361,48341.924728918,0
+ZEUS.US,D,20200123,000000,15.2478,15.349,14.9246,15.2865,68214.561009042,0
+ZEUS.US,D,20200124,000000,15.3361,15.3361,15.0227,15.1497,36363.082369778,0
+ZEUS.US,D,20200127,000000,14.8274,15.0227,14.3255,14.3255,30041.391760346,0
+ZEUS.US,D,20200128,000000,14.513,14.7579,14.4535,14.5517,23081.380819796,0
+ZEUS.US,D,20200129,000000,14.5032,14.993,14.4019,14.4435,39909.64256652,0
+ZEUS.US,D,20200130,000000,14.2661,14.7679,14.2661,14.7094,52970.503433224,0
+ZEUS.US,D,20200131,000000,14.5914,14.9444,14.0747,14.3841,55721.4321272,0
+ZEUS.US,D,20200203,000000,14.3941,14.9147,14.3941,14.7094,49382.598633678,0
+ZEUS.US,D,20200204,000000,14.8759,15.0524,14.6409,14.6806,53040.083374532,0
+ZEUS.US,D,20200205,000000,14.9047,15.0227,14.045,14.5715,63578.923470109,0
+ZEUS.US,D,20200206,000000,14.6806,14.6806,14.2661,14.4238,30891.477130221,0
+ZEUS.US,D,20200207,000000,14.4039,14.4039,13.8178,13.9755,56310.34061594,0
+ZEUS.US,D,20200210,000000,13.9358,14.1719,13.8377,14.0548,38917.372099192,0
+ZEUS.US,D,20200211,000000,14.1818,14.6707,14.1818,14.3544,20377.847158305,0
+ZEUS.US,D,20200212,000000,14.4535,14.4535,14.0053,14.0548,29386.936950085,0
+ZEUS.US,D,20200213,000000,13.9953,14.1322,13.7593,13.8278,17052.127644841,0
+ZEUS.US,D,20200214,000000,13.8278,14.162,13.6998,14.1342,45125.112949673,0
+ZEUS.US,D,20200218,000000,14.1045,14.1243,13.4559,13.6711,52584.284338726,0
+ZEUS.US,D,20200219,000000,13.6711,13.8773,13.5393,13.6711,43555.026448016,0
+ZEUS.US,D,20200220,000000,13.6216,13.6216,12.6744,12.8004,41302.249797598,0
+ZEUS.US,D,20200221,000000,12.8004,13.1049,12.2421,12.6646,57169.501630334,0
+ZEUS.US,D,20200224,000000,12.4177,13.2793,12.0577,13.2705,59087.487838524,0
+ZEUS.US,D,20200225,000000,13.1633,13.1633,12.3591,12.9769,58684.125859935,0
+ZEUS.US,D,20200226,000000,12.9869,13.3577,12.731,12.8104,28222.22923691,0
+ZEUS.US,D,20200227,000000,12.4275,12.5664,11.909,12.0377,63080.771426552,0
+ZEUS.US,D,20200228,000000,11.7423,12.2223,11.4983,11.8107,70013.555433547,0
+ZEUS.US,D,20200302,000000,11.8207,12.1797,11.6947,11.9783,37165.77270717,0
+ZEUS.US,D,20200303,000000,12.1747,12.9591,12.1747,12.607,58716.394818222,0
+ZEUS.US,D,20200304,000000,12.6953,12.7617,11.9883,12.1934,40685.105970357,0
+ZEUS.US,D,20200305,000000,11.9287,12.488,11.9287,12.4384,74283.141976909,0
+ZEUS.US,D,20200306,000000,12.2024,12.607,11.6461,11.6748,45541.584192566,0
+ZEUS.US,D,20200309,000000,11.0194,11.0194,9.94045,9.99893,50159.070442461,0
+ZEUS.US,D,20200310,000000,10.1844,10.2519,9.94045,10.1457,35648.12326273,0
+ZEUS.US,D,20200311,000000,9.95927,10.3996,9.44561,9.6846,90992.411939949,0
+ZEUS.US,D,20200312,000000,9.19453,9.80261,9.19453,9.32185,102965.20386941,0
+ZEUS.US,D,20200313,000000,9.94045,9.95927,8.85159,9.17489,87891.566729548,0
+ZEUS.US,D,20200316,000000,8.40039,9.82244,8.40039,9.34139,160443.27741336,0
+ZEUS.US,D,20200317,000000,9.36142,9.86707,8.52812,9.33147,91651.908774942,0
+ZEUS.US,D,20200318,000000,8.89077,9.11608,8.27306,9.00838,121708.42660949,0
+ZEUS.US,D,20200319,000000,8.82205,9.99394,8.4955,9.41111,89193.417515443,0
+ZEUS.US,D,20200320,000000,9.46048,10.4194,8.94948,10.1943,99416.626862776,0
+ZEUS.US,D,20200323,000000,10.2329,10.4194,9.89186,10.3113,62053.206786098,0
+ZEUS.US,D,20200324,000000,10.7041,10.8617,9.77286,10.1259,60593.036423606,0
+ZEUS.US,D,20200325,000000,10.1457,10.2915,9.40128,9.48032,49726.464720424,0
+ZEUS.US,D,20200326,000000,9.42081,9.74311,9.07711,9.40128,61753.710516995,0
+ZEUS.US,D,20200327,000000,9.14553,9.14553,8.52812,8.52812,53948.656231302,0
+ZEUS.US,D,20200330,000000,8.63581,9.56857,8.52812,9.48924,75168.521519911,0
+ZEUS.US,D,20200331,000000,9.45057,10.2617,9.40128,10.1457,70327.1693719,0
+ZEUS.US,D,20200401,000000,9.94045,10.1359,9.12599,9.28298,34637.701506364,0
+ZEUS.US,D,20200402,000000,9.32185,9.88194,9.17866,9.84228,35392.996811272,0
+ZEUS.US,D,20200403,000000,9.85219,9.95927,8.49351,8.70454,71612.885678652,0
+ZEUS.US,D,20200406,000000,9.32185,9.50907,8.70454,8.88106,51493.190186643,0
+ZEUS.US,D,20200407,000000,9.00838,9.2094,8.43986,8.65535,72749.358053326,0
+ZEUS.US,D,20200408,000000,8.72407,9.21911,8.68311,8.98875,53943.61420657,0
+ZEUS.US,D,20200409,000000,9.11608,10.0178,8.94948,9.89186,65935.565830015,0
+ZEUS.US,D,20200413,000000,9.83236,9.95927,9.36142,9.37164,38586.615276749,0
+ZEUS.US,D,20200414,000000,9.54874,9.71931,8.90039,9.2339,51779.577191442,0
+ZEUS.US,D,20200415,000000,9.02792,9.05737,8.11629,8.1261,160577.39527125,0
+ZEUS.US,D,20200416,000000,8.36142,8.81709,7.87867,7.9594,156566.96879912,0
+ZEUS.US,D,20200417,000000,8.15555,9.2339,8.15555,9.02792,81223.993223475,0
+ZEUS.US,D,20200420,000000,8.68491,9.29259,8.19471,8.34179,97883.851344139,0
+ZEUS.US,D,20200421,000000,8.18501,8.40039,7.89097,8.00849,68035.064928569,0
+ZEUS.US,D,20200422,000000,8.08692,8.13602,7.58703,7.71436,101742.00866934,0
+ZEUS.US,D,20200423,000000,7.89087,8.23399,7.81243,7.87124,95508.049290251,0
+ZEUS.US,D,20200424,000000,8.09655,8.36142,7.97913,8.08692,41532.166125394,0
+ZEUS.US,D,20200427,000000,8.21436,9.14553,8.21436,9.0673,75870.371362656,0
+ZEUS.US,D,20200428,000000,9.16526,9.1847,8.57712,9.02792,70559.102509589,0
+ZEUS.US,D,20200429,000000,9.33147,9.77286,9.21416,9.73319,127514.82229127,0
+ZEUS.US,D,20200430,000000,9.52891,9.52891,8.98755,9.25342,49545.960235006,0
+ZEUS.US,D,20200501,000000,9.73319,10.1359,9.35626,9.84228,244504.92215622,0
+ZEUS.US,D,20200504,000000,9.80261,9.84228,9.13571,9.2339,59098.580292935,0
+ZEUS.US,D,20200505,000000,9.57849,9.89186,9.03278,9.10627,64161.78152917,0
+ZEUS.US,D,20200506,000000,9.07701,9.20433,8.42995,8.51831,40938.215611921,0
+ZEUS.US,D,20200507,000000,8.66527,8.99857,8.58673,8.72407,45628.307017963,0
+ZEUS.US,D,20200508,000000,8.88106,9.61618,8.50838,9.57849,57852.191779095,0
+ZEUS.US,D,20200511,000000,9.30232,9.55867,8.93956,9.43074,64345.311229428,0
+ZEUS.US,D,20200512,000000,9.43074,9.43074,8.64544,8.76324,63854.218020496,0
+ZEUS.US,D,20200513,000000,8.70454,8.70454,7.93024,8.49848,74299.276456053,0
+ZEUS.US,D,20200514,000000,8.31243,8.3516,7.71436,8.1261,67135.567716317,0
+ZEUS.US,D,20200515,000000,8.27306,8.3399,8.04766,8.22408,41347.628020189,0
+ZEUS.US,D,20200518,000000,8.61628,9.25342,8.56729,9.13571,164527.31744657,0
+ZEUS.US,D,20200519,000000,9.20433,9.20433,8.7926,8.86122,48919.740763247,0
+ZEUS.US,D,20200520,000000,9.21416,9.42081,9.02792,9.28298,45961.080650298,0
+ZEUS.US,D,20200521,000000,9.28298,9.33147,9.10627,9.1847,27491.135650718,0
+ZEUS.US,D,20200522,000000,9.07701,9.16526,8.80232,9.14553,34185.936090346,0
+ZEUS.US,D,20200526,000000,9.49916,9.49916,9.00848,9.46048,42557.713955956,0
+ZEUS.US,D,20200527,000000,9.59634,10.2915,9.43074,10.2716,55696.222003538,0
+ZEUS.US,D,20200528,000000,10.5474,10.5563,9.83236,9.95927,51799.745290371,0
+ZEUS.US,D,20200529,000000,9.92161,11.1474,9.28159,10.8339,159385.46062452,0
+ZEUS.US,D,20200601,000000,10.8339,11.0511,10.5107,10.7051,91758.799699268,0
+ZEUS.US,D,20200602,000000,10.8538,11.1572,10.7764,10.8438,50168.146086979,0
+ZEUS.US,D,20200603,000000,11.0798,11.4815,10.9421,11.2554,100222.34241501,0
+ZEUS.US,D,20200604,000000,11.0411,11.4815,10.9024,11.4528,46461.249503748,0
+ZEUS.US,D,20200605,000000,11.8543,12.1587,11.3942,12.1003,73907.006931876,0
+ZEUS.US,D,20200608,000000,12.1587,12.8669,12.0537,12.8471,122232.79718165,0
+ZEUS.US,D,20200609,000000,12.6021,13.7008,12.5426,13.1426,83074.416300251,0
+ZEUS.US,D,20200610,000000,13.2496,13.2496,11.8246,11.903,53149.999513697,0
+ZEUS.US,D,20200611,000000,11.1474,11.2653,10.0665,10.106,76017.598484841,0
+ZEUS.US,D,20200612,000000,10.5662,11.3645,10.4601,11.0898,58042.780313978,0
+ZEUS.US,D,20200615,000000,10.2925,11.6193,10.2925,11.2554,82519.793579692,0
+ZEUS.US,D,20200616,000000,11.8543,11.9129,11.305,11.305,107173.27771104,0
+ZEUS.US,D,20200617,000000,11.2257,11.2257,10.7744,10.7844,32511.983879202,0
+ZEUS.US,D,20200618,000000,10.1943,10.8726,10.1943,10.5959,43561.076877695,0
+ZEUS.US,D,20200619,000000,10.6753,10.6753,9.60526,9.63502,123353.13507719,0
+ZEUS.US,D,20200622,000000,9.75302,10.1656,9.65386,9.81252,54454.875514432,0
+ZEUS.US,D,20200623,000000,9.88194,10.0762,9.58642,9.58642,58196.057865843,0
+ZEUS.US,D,20200624,000000,9.36043,9.92558,9.26672,9.74311,69673.722966586,0
+ZEUS.US,D,20200625,000000,9.69353,10.6951,9.518,10.6654,88725.517620281,0
+ZEUS.US,D,20200626,000000,10.47,10.5959,10.0268,10.5959,152002.9280114,0
+ZEUS.US,D,20200629,000000,10.7348,11.3545,10.3421,11.3248,70907.002216122,0
+ZEUS.US,D,20200630,000000,11.2158,11.7463,11.07,11.541,97412.926234137,0
+ZEUS.US,D,20200701,000000,11.4528,11.7175,10.8241,11.07,105784.70409975,0
+ZEUS.US,D,20200702,000000,11.3645,11.423,11.0362,11.2058,60276.397270414,0
+ZEUS.US,D,20200706,000000,11.2851,11.3942,10.5861,10.6158,62725.812885395,0
+ZEUS.US,D,20200707,000000,10.4799,10.8627,10.1943,10.2339,60626.31378684,0
+ZEUS.US,D,20200708,000000,10.1359,10.3322,9.84228,10.0962,37445.100877343,0
+ZEUS.US,D,20200709,000000,10.0962,10.1586,9.50808,9.55271,83061.307035947,0
+ZEUS.US,D,20200710,000000,9.64393,10.3123,9.64393,10.1457,42555.697146063,0
+ZEUS.US,D,20200713,000000,10.3609,10.7546,10.229,10.4204,52987.646317315,0
+ZEUS.US,D,20200714,000000,10.4204,10.5761,10.2142,10.3024,36174.510644788,0
+ZEUS.US,D,20200715,000000,10.6356,10.7744,10.3907,10.47,61242.449209134,0
+ZEUS.US,D,20200716,000000,10.4601,10.5851,9.88194,10.0079,36150.308926072,0
+ZEUS.US,D,20200717,000000,9.94045,10.4026,9.94045,10.106,51008.147407391,0
+ZEUS.US,D,20200720,000000,10.0079,10.0079,9.53784,9.69353,43921.077443586,0
+ZEUS.US,D,20200721,000000,9.72328,10.1844,9.72328,9.99893,48118.058830802,0
+ZEUS.US,D,20200722,000000,9.99893,10.0268,9.64393,9.84228,28862.56637792,0
+ZEUS.US,D,20200723,000000,9.93053,10.4987,9.93053,10.1656,37949.303350579,0
+ZEUS.US,D,20200724,000000,10.106,10.2419,9.92161,10.1656,31244.418861486,0
+ZEUS.US,D,20200727,000000,10.0862,10.3807,9.93153,10.3519,28009.455793205,0
+ZEUS.US,D,20200728,000000,10.1943,10.3709,10.0178,10.0962,27584.91731074,0
+ZEUS.US,D,20200729,000000,10.1844,10.7943,10.1556,10.4402,34439.04573191,0
+ZEUS.US,D,20200730,000000,10.2726,10.3024,9.99893,10.2339,36843.083124299,0
+ZEUS.US,D,20200731,000000,10.2925,10.5384,9.85219,10.3907,48877.387755495,0
+ZEUS.US,D,20200803,000000,10.5959,10.9221,10.3024,10.6356,75070.706240104,0
+ZEUS.US,D,20200804,000000,10.5959,10.9916,10.4204,10.6158,44825.616680571,0
+ZEUS.US,D,20200805,000000,10.8241,11.2008,10.5484,11.0015,31291.813893971,0
+ZEUS.US,D,20200806,000000,10.2241,11.0411,10.2241,10.9916,26340.545606794,0
+ZEUS.US,D,20200807,000000,11.0015,11.0898,10.6554,11.0601,26907.269186711,0
+ZEUS.US,D,20200810,000000,11.0511,11.4626,10.9519,11.305,80870.043087264,0
+ZEUS.US,D,20200811,000000,11.5698,11.785,11.3942,11.7275,62775.224727771,0
+ZEUS.US,D,20200812,000000,11.785,12.4137,11.7363,12.1587,39117.036278594,0
+ZEUS.US,D,20200813,000000,12.022,12.032,11.776,11.8643,18443.726470972,0
+ZEUS.US,D,20200814,000000,11.776,12.0716,11.5311,12.0417,26458.528985531,0
+ZEUS.US,D,20200817,000000,12.032,12.0814,11.8246,11.8445,21252.134246896,0
+ZEUS.US,D,20200818,000000,11.8643,11.9327,11.2663,11.4915,17833.641478356,0
+ZEUS.US,D,20200819,000000,11.6193,11.6392,11.0411,11.3446,37565.101065973,0
+ZEUS.US,D,20200820,000000,11.2355,11.4815,11.0798,11.1671,30722.065099215,0
+ZEUS.US,D,20200821,000000,11.1572,11.1572,10.4304,10.6059,63798.75574844,0
+ZEUS.US,D,20200824,000000,10.8538,10.9519,10.7248,10.7844,37395.689034965,0
+ZEUS.US,D,20200825,000000,10.7844,10.9221,10.3123,10.4006,25692.141226212,0
+ZEUS.US,D,20200826,000000,10.2529,10.9221,10.2529,10.6059,33150.304210318,0
+ZEUS.US,D,20200827,000000,10.5861,10.9321,10.5285,10.7051,23211.465057891,0
+ZEUS.US,D,20200828,000000,10.9123,10.9123,10.6753,10.8339,15536.495010293,0
+ZEUS.US,D,20200831,000000,10.7645,11.0264,10.7645,10.8241,39037.372287822,0
+ZEUS.US,D,20200901,000000,10.8339,11.4538,10.469,11.4338,62601.779076978,0
+ZEUS.US,D,20200902,000000,11.4141,11.6898,11.2168,11.4924,61052.869079197,0
+ZEUS.US,D,20200903,000000,11.424,11.6105,10.9123,11.4538,68466.66224566,0
+ZEUS.US,D,20200904,000000,11.542,11.66,11.3358,11.542,29292.146885117,0
+ZEUS.US,D,20200908,000000,11.3456,11.3456,11.07,11.1871,36470.981699051,0
+ZEUS.US,D,20200909,000000,11.07,11.07,10.6753,10.8438,35360.727852986,0
+ZEUS.US,D,20200910,000000,10.7645,11.0314,10.4839,10.8627,45797.71904897,0
+ZEUS.US,D,20200911,000000,10.8339,10.8825,10.3897,10.8339,55274.708735913,0
+ZEUS.US,D,20200914,000000,10.8241,11.0798,10.7744,11.0314,47272.007080712,0
+ZEUS.US,D,20200915,000000,11.0314,11.5708,11.0314,11.2663,33030.304021689,0
+ZEUS.US,D,20200916,000000,11.3158,11.8067,11.3158,11.6105,38317.371156041,0
+ZEUS.US,D,20200917,000000,11.5221,11.7968,11.5122,11.778,42377.209470537,0
+ZEUS.US,D,20200918,000000,11.9148,12.245,11.6213,11.8067,140337.6995906,0
+ZEUS.US,D,20200921,000000,11.5122,11.7096,11.1115,11.4735,67410.862266703,0
+ZEUS.US,D,20200922,000000,11.424,11.8266,11.2465,11.7383,35126.777905403,0
+ZEUS.US,D,20200923,000000,11.787,12.014,11.4825,11.5608,46835.367738889,0
+ZEUS.US,D,20200924,000000,11.5608,11.5608,11.0511,11.1285,38781.237431418,0
+ZEUS.US,D,20200925,000000,10.9024,11.1681,10.8438,11.1097,22335.161159407,0
+ZEUS.US,D,20200928,000000,11.4338,11.67,11.2365,11.6005,51243.105759919,0
+ZEUS.US,D,20200929,000000,11.4636,11.6997,10.6951,10.8141,40136.533679476,0
+ZEUS.US,D,20200930,000000,11.0214,11.4171,10.8825,11.1771,74704.655244534,0
+ZEUS.US,D,20201001,000000,11.1582,11.5708,10.8924,11.4438,25933.150008419,0
+ZEUS.US,D,20201002,000000,11.2365,11.8018,11.2365,11.6402,38138.883480516,0
+ZEUS.US,D,20201005,000000,11.6303,12.004,11.5906,11.67,65007.833279261,0
+ZEUS.US,D,20201006,000000,11.7483,11.905,10.6654,10.7149,41179.224394129,0
+ZEUS.US,D,20201007,000000,10.9817,13.0176,10.9817,12.6547,145784.0947065,0
+ZEUS.US,D,20201008,000000,12.9392,12.9392,11.8067,12.3383,64188.000057779,0
+ZEUS.US,D,20201009,000000,12.4761,12.5754,12.0437,12.0834,35286.105886946,0
+ZEUS.US,D,20201012,000000,12.2104,12.4662,12.1113,12.378,23683.39857284,0
+ZEUS.US,D,20201013,000000,12.1707,12.7022,12.1707,12.5157,33454.842504154,0
+ZEUS.US,D,20201014,000000,12.3967,12.4364,11.5906,11.778,35610.81227971,0
+ZEUS.US,D,20201015,000000,11.6798,11.6798,11.3456,11.3754,21126.083628587,0
+ZEUS.US,D,20201016,000000,11.3655,11.905,11.3655,11.787,17907.255039449,0
+ZEUS.US,D,20201019,000000,11.8563,12.1607,11.66,11.7096,20069.275244684,0
+ZEUS.US,D,20201020,000000,11.778,12.131,11.1771,11.424,34484.423954501,0
+ZEUS.US,D,20201021,000000,11.3446,11.6501,11.2068,11.306,10231.276586905,0
+ZEUS.US,D,20201022,000000,11.5608,12.004,11.4061,11.895,24629.28241263,0
+ZEUS.US,D,20201023,000000,12.1023,12.5852,12.1023,12.5059,34538.877821611,0
+ZEUS.US,D,20201026,000000,12.4167,12.4167,11.886,12.0637,31747.612929776,0
+ZEUS.US,D,20201027,000000,11.9347,12.0834,11.6997,11.8067,13663.887024695,0
+ZEUS.US,D,20201028,000000,11.5321,11.9347,11.0461,11.2861,17526.077969682,0
+ZEUS.US,D,20201029,000000,11.3258,11.768,11.2168,11.6798,20351.628629697,0
+ZEUS.US,D,20201030,000000,11.8335,11.8335,11.0411,11.2266,20323.393291195,0
+ZEUS.US,D,20201102,000000,11.6461,11.905,11.2385,11.787,17713.641289727,0
+ZEUS.US,D,20201103,000000,11.9843,12.2897,11.6402,12.2004,20795.326806144,0
+ZEUS.US,D,20201104,000000,11.8167,12.024,11.1968,11.3456,19094.147661446,0
+ZEUS.US,D,20201105,000000,12.004,12.3967,11.7483,12.2699,23198.355793587,0
+ZEUS.US,D,20201106,000000,12.269,12.368,12.0338,12.0834,21808.773777349,0
+ZEUS.US,D,20201109,000000,12.5157,13.1852,12.4147,12.7816,66201.784735883,0
+ZEUS.US,D,20201110,000000,12.9789,13.2636,12.7915,13.2436,42578.890459831,0
+ZEUS.US,D,20201111,000000,13.2536,13.2833,12.4642,12.732,20781.209136894,0
+ZEUS.US,D,20201112,000000,12.5754,12.9889,12.0834,12.2699,15680.696917639,0
+ZEUS.US,D,20201113,000000,12.6547,13.1852,12.6199,13.0672,26527.100521891,0
+ZEUS.US,D,20201116,000000,13.2436,13.8743,12.9591,13.7058,22798.019029838,0
+ZEUS.US,D,20201117,000000,13.1266,14.2363,13.1266,13.9428,22306.925820906,0
+ZEUS.US,D,20201118,000000,14.275,14.6112,13.7941,14.2948,42244.100017602,0
+ZEUS.US,D,20201119,000000,14.0817,14.1898,13.8298,14.1115,8805.391992593,0
+ZEUS.US,D,20201120,000000,13.8843,14.1015,13.8446,13.9626,17988.935840113,0
+ZEUS.US,D,20201123,000000,14.2175,14.6806,14.16,14.6806,33365.094463917,0
+ZEUS.US,D,20201124,000000,14.6806,15.6941,14.3762,15.5464,72331.878405486,0
+ZEUS.US,D,20201125,000000,15.2518,15.3004,14.7798,15.0158,29532.147262378,0
+ZEUS.US,D,20201127,000000,15.0158,15.5464,14.7699,15.3391,21173.478661071,0
+ZEUS.US,D,20201130,000000,15.0158,15.0456,14.3435,14.6202,36529.469185946,0
+ZEUS.US,D,20201201,000000,15.1239,15.1239,14.0102,14.8085,35279.047052321,0
+ZEUS.US,D,20201202,000000,14.6102,15.2707,14.1521,15.0744,22768.77528639,0
+ZEUS.US,D,20201203,000000,15.1041,15.2707,14.9166,14.9364,13738.508990733,0
+ZEUS.US,D,20201204,000000,15.1724,15.9509,14.8869,15.7139,34039.717373107,0
+ZEUS.US,D,20201207,000000,15.4968,15.8518,15.2806,15.4284,19879.695114748,0
+ZEUS.US,D,20201208,000000,15.6445,15.9608,15.4968,15.8815,37267.621606763,0
+ZEUS.US,D,20201209,000000,16.0095,16.2465,15.3927,15.5165,29290.130075224,0
+ZEUS.US,D,20201210,000000,15.5661,15.7536,14.6012,15.3887,33297.531332504,0
+ZEUS.US,D,20201211,000000,15.114,15.6644,14.6499,14.9067,22859.531731572,0
+ZEUS.US,D,20201214,000000,15.1437,16.0095,15.1437,15.3589,34002.406390087,0
+ZEUS.US,D,20201215,000000,15.6644,16.1373,15.4868,15.7139,42966.117959277,0
+ZEUS.US,D,20201216,000000,15.9211,15.9539,15.3589,15.7238,28364.414334363,0
+ZEUS.US,D,20201217,000000,15.5562,15.5562,14.3235,14.9761,99253.265261448,0
+ZEUS.US,D,20201218,000000,14.9761,14.9761,13.7038,13.7435,132169.61952418,0
+ZEUS.US,D,20201221,000000,13.2903,13.4876,13.2556,13.2705,48231.000184806,0
+ZEUS.US,D,20201222,000000,13.2606,13.2606,12.8282,12.9561,41586.619992503,0
+ZEUS.US,D,20201223,000000,12.9066,13.6216,12.8084,13.4183,29351.642776959,0
+ZEUS.US,D,20201224,000000,13.5363,13.7138,13.3886,13.5461,15914.64686522,0
+ZEUS.US,D,20201228,000000,13.5759,13.9508,12.8877,13.0443,80014.915692656,0
+ZEUS.US,D,20201229,000000,12.966,13.2319,12.8282,12.9561,32755.009471301,0
+ZEUS.US,D,20201230,000000,12.9066,13.5363,12.9066,13.2903,23757.012133932,0
+ZEUS.US,D,20201231,000000,13.2506,13.684,13.0939,13.1336,38963.758726729,0
+ZEUS.US,D,20210104,000000,13.329,14.04,13.2606,13.9408,48314.697795364,0
+ZEUS.US,D,20210105,000000,13.8526,14.9662,13.8526,14.8185,75040.45409171,0
+ZEUS.US,D,20210106,000000,14.986,16.2266,14.7232,16.059,81318.783288444,0
+ZEUS.US,D,20210107,000000,16.1671,16.4031,15.4481,15.8617,52947.310119456,0
+ZEUS.US,D,20210108,000000,15.8121,15.8121,14.3435,14.7986,33664.590733019,0
+ZEUS.US,D,20210111,000000,14.5408,15.6544,14.4565,15.3589,41805.443865887,0
+ZEUS.US,D,20210112,000000,15.2806,15.6941,15.0119,15.5067,44664.271889135,0
+ZEUS.US,D,20210113,000000,15.4284,15.4284,14.9265,14.9959,35087.450112491,0
+ZEUS.US,D,20210114,000000,14.9662,16.0193,14.9662,15.8021,41527.124100662,0
+ZEUS.US,D,20210115,000000,15.5165,15.5165,14.7887,14.8869,33772.490062292,0
+ZEUS.US,D,20210119,000000,14.9562,15.2518,14.7094,14.867,38843.758538099,0
+ZEUS.US,D,20210120,000000,15.0158,15.9896,14.7639,15.8716,39621.23875183,0
+ZEUS.US,D,20210121,000000,15.7625,15.7625,15.114,15.2221,33227.951391197,0
+ZEUS.US,D,20210122,000000,14.9364,15.5067,14.9037,15.4284,31235.343216968,0
+ZEUS.US,D,20210125,000000,15.4084,15.4084,14.2938,14.867,32379.882831214,0
+ZEUS.US,D,20210126,000000,15.1527,15.1527,14.4376,15.0257,30677.695281569,0
+ZEUS.US,D,20210127,000000,14.4129,14.6796,13.8129,14.2165,48625.286518877,0
+ZEUS.US,D,20210128,000000,14.04,14.511,13.6543,13.9021,42946.958265293,0
+ZEUS.US,D,20210129,000000,13.8426,14.1392,13.1822,13.448,53828.656042672,0
+ZEUS.US,D,20210201,000000,13.5461,14.5022,13.5461,14.4922,48516.378784658,0
+ZEUS.US,D,20210202,000000,14.5219,14.749,14.2175,14.6895,42928.806976258,0
+ZEUS.US,D,20210203,000000,14.512,14.5805,14.0102,14.0202,45547.634622245,0
+ZEUS.US,D,20210204,000000,14.0202,15.1338,14.0202,15.1041,48553.689767677,0
+ZEUS.US,D,20210205,000000,15.2221,15.4769,14.6499,15.3202,60020.26241401,0
+ZEUS.US,D,20210208,000000,15.4284,15.4284,14.9265,15.1626,31452.15028046,0
+ZEUS.US,D,20210209,000000,15.2221,15.3104,14.8968,15.2221,34537.869416664,0
+ZEUS.US,D,20210210,000000,15.3202,15.4382,14.749,14.8085,44734.860235388,0
+ZEUS.US,D,20210211,000000,15.0356,15.4284,14.8572,15.3688,41504.939191838,0
+ZEUS.US,D,20210212,000000,15.0644,15.6791,15.0644,15.5364,34899.886792447,0
+ZEUS.US,D,20210216,000000,15.5661,16.1473,15.5562,16.059,88236.441221242,0
+ZEUS.US,D,20210217,000000,16.0095,16.1572,15.5464,15.7437,49197.052123527,0
+ZEUS.US,D,20210218,000000,15.5364,15.8468,14.6796,14.8284,29547.273336575,0
+ZEUS.US,D,20210219,000000,14.9959,16.0392,14.7986,16.0293,59060.260904969,0
+ZEUS.US,D,20210222,000000,15.8617,18.079,15.7625,17.9799,103577.30567192,0
+ZEUS.US,D,20210223,000000,17.7836,18.7098,17.2411,18.4925,57098.913284081,0
+ZEUS.US,D,20210224,000000,18.6403,19.0935,18.0493,18.8764,82503.659100549,0
+ZEUS.US,D,20210225,000000,22.7081,22.7081,17.2649,18.2566,109596.47479741,0
+ZEUS.US,D,20210226,000000,18.0691,18.6899,17.5942,17.5942,62961.779642869,0
+ZEUS.US,D,20210301,000000,18.0691,19.7351,18.0393,19.1728,62627.997605587,0
+ZEUS.US,D,20210302,000000,19.3018,20.1001,18.7762,19.627,61814.214813783,0
+ZEUS.US,D,20210303,000000,19.7441,20.5592,19.1728,19.873,102838.14484616,0
+ZEUS.US,D,20210304,000000,19.8631,20.1992,18.1783,18.9368,81798.784042964,0
+ZEUS.US,D,20210305,000000,19.3712,20.9193,18.8675,20.8002,108160.50615364,0
+ZEUS.US,D,20210308,000000,21.2147,23.0791,20.8894,22.9699,234259.52790006,0
+ZEUS.US,D,20210309,000000,23.1078,24.6468,22.7032,24.1044,133694.32780325,0
+ZEUS.US,D,20210310,000000,24.6567,27.0526,24.3227,26.7679,414553.25668472,0
+ZEUS.US,D,20210311,000000,27.6168,29.147,27.3204,28.3547,382819.7614242,0
+ZEUS.US,D,20210312,000000,28.3547,29.4406,27.9263,28.6026,175628.84750229,0
+ZEUS.US,D,20210315,000000,29.3216,30.2785,26.6392,27.5078,231632.6330145,0
+ZEUS.US,D,20210316,000000,27.6764,28.558,26.3932,26.6192,110507.06446407,0
+ZEUS.US,D,20210317,000000,26.5895,26.8067,25.456,25.9787,100354.443463,0
+ZEUS.US,D,20210318,000000,25.9787,28.5034,25.9787,27.9114,183158.6072376,0
+ZEUS.US,D,20210319,000000,28.0681,28.5034,26.3238,26.3238,237051.80119684,0
+ZEUS.US,D,20210322,000000,26.6986,27.607,25.2389,25.5641,101907.38708056,0
+ZEUS.US,D,20210323,000000,25.6733,26.3337,23.2069,23.7395,173472.87772673,0
+ZEUS.US,D,20210324,000000,23.8277,25.9727,23.8277,24.1737,129061.71547916,0
+ZEUS.US,D,20210325,000000,24.0747,25.6336,23.3755,25.1793,115476.48404029,0
+ZEUS.US,D,20210326,000000,25.9985,29.145,25.9985,28.5332,254086.78595759,0
+ZEUS.US,D,20210329,000000,28.1475,31.1859,27.9312,27.9511,301128.8767105,0
+ZEUS.US,D,20210330,000000,27.6665,30.8111,27.6665,30.1496,231289.77533269,0
+ZEUS.US,D,20210331,000000,31.2255,32.1518,28.4637,29.0459,305242.16048716,0
+ZEUS.US,D,20210401,000000,29.1947,30.1109,28.2565,30.1109,161483.95131813,0
+ZEUS.US,D,20210405,000000,30.574,31.5519,28.9377,29.1054,177188.84995448,0
+ZEUS.US,D,20210406,000000,29.1649,30.4758,28.5034,28.9279,128770.28644962,0
+ZEUS.US,D,20210407,000000,29.0161,29.6974,27.7745,27.8925,134602.90066002,0
+ZEUS.US,D,20210408,000000,27.9114,29.0954,26.8752,27.2609,150974.354966,0
+ZEUS.US,D,20210409,000000,27.5375,28.3745,27.488,28.1078,99173.601270676,0
+ZEUS.US,D,20210412,000000,28.1177,28.9764,27.6368,28.0681,92202.497875715,0
+ZEUS.US,D,20210413,000000,27.7448,28.0681,27.1221,27.5771,92702.666729166,0
+ZEUS.US,D,20210414,000000,27.5871,29.5387,27.5871,28.8,99246.206426822,0
+ZEUS.US,D,20210415,000000,29.0657,29.2422,27.7051,28.3448,90657.621497721,0
+ZEUS.US,D,20210416,000000,28.8,29.0161,27.2014,28.1276,72958.097877245,0
+ZEUS.US,D,20210419,000000,27.6168,28.79,27.125,27.8728,84063.661552741,0
+ZEUS.US,D,20210420,000000,27.6952,28.0483,26.3832,26.9445,79714.411018607,0
+ZEUS.US,D,20210421,000000,26.9743,28.2863,26.7968,28.0185,65498.926488192,0
+ZEUS.US,D,20210422,000000,27.9015,27.9986,26.5399,26.6986,121386.74543157,0
+ZEUS.US,D,20210423,000000,26.6788,28.4836,26.2742,28.0383,89771.233549772,0
+ZEUS.US,D,20210426,000000,28.1078,30.2488,28.0383,28.9764,109102.35637364,0
+ZEUS.US,D,20210427,000000,28.9963,30.091,28.9963,29.6279,75241.126676057,0
+ZEUS.US,D,20210428,000000,29.737,29.737,28.805,29.026,53120.755770249,0
+ZEUS.US,D,20210429,000000,29.5586,29.5586,28.3844,28.8197,43227.294840413,0
+ZEUS.US,D,20210430,000000,28.4935,29.3811,28.4836,28.6512,68288.174570133,0
+ZEUS.US,D,20210503,000000,29.145,34.1352,29.1054,33.79,533784.03234073,0
+ZEUS.US,D,20210504,000000,33.7801,34.1162,31.5617,32.7646,236456.84227842,0
+ZEUS.US,D,20210505,000000,33.0513,36.2751,32.844,33.9279,316084.53047163,0
+ZEUS.US,D,20210506,000000,33.7979,34.2929,29.0557,32.0635,282788.00754408,0
+ZEUS.US,D,20210507,000000,33.9874,34.5199,31.1759,32.5276,142206.27395642,0
+ZEUS.US,D,20210510,000000,32.715,35.3668,32.5474,34.5199,253976.86981843,0
+ZEUS.US,D,20210511,000000,32.8936,35.2101,32.5078,34.4505,128568.60546033,0
+ZEUS.US,D,20210512,000000,34.382,35.0335,31.4924,32.0536,166699.42170128,0
+ZEUS.US,D,20210513,000000,32.0734,34.0269,31.4427,32.6853,96268.386619891,0
+ZEUS.US,D,20210514,000000,32.8142,32.8936,30.574,30.8011,142031.81990068,0
+ZEUS.US,D,20210517,000000,30.7128,32.7348,30.7128,32.4681,126123.22346514,0
+ZEUS.US,D,20210518,000000,32.6258,33.3357,31.1759,31.7382,75401.463062547,0
+ZEUS.US,D,20210519,000000,31.7382,31.7382,29.6181,31.2652,82942.315252264,0
+ZEUS.US,D,20210520,000000,31.2255,31.2552,29.9701,30.6633,61347.323323568,0
+ZEUS.US,D,20210521,000000,31.0569,32.1716,30.6732,31.0966,75675.749207987,0
+ZEUS.US,D,20210524,000000,31.3445,33.6313,31.0966,33.2961,183091.04410618,0
+ZEUS.US,D,20210525,000000,33.542,34.5199,31.4229,31.8671,226606.74276128,0
+ZEUS.US,D,20210526,000000,31.8572,33.199,31.4526,33.1603,120552.79454083,0
+ZEUS.US,D,20210527,000000,33.6115,37.3213,33.6115,36.0877,383504.46838285,0
+ZEUS.US,D,20210528,000000,37.4979,38.2297,34.5139,35.2785,336653.97456976,0
+ZEUS.US,D,20210601,000000,36.5121,39.2957,36.4924,38.9299,396409.02648285,0
+ZEUS.US,D,20210602,000000,39.4733,39.4733,33.674,34.5982,572171.99184302,0
+ZEUS.US,D,20210603,000000,33.9566,34.4792,31.8254,34.2323,282923.1338069,0
+ZEUS.US,D,20210604,000000,34.2036,34.3146,33.1484,34.0656,105655.62826659,0
+ZEUS.US,D,20210607,000000,34.3116,35.0128,33.206,33.7692,143361.90602508,0
+ZEUS.US,D,20210608,000000,33.9269,36.1075,33.1484,35.6831,188233.90933319,0
+ZEUS.US,D,20210609,000000,35.7327,35.9459,35.0325,35.5155,137570.63641749,0
+ZEUS.US,D,20210610,000000,35.8021,36.1174,34.1439,34.2135,142073.16450349,0
+ZEUS.US,D,20210611,000000,34.8838,35.5155,33.8376,34.6566,119724.89407977,0
+ZEUS.US,D,20210614,000000,34.3712,34.8541,32.1498,32.4364,177137.4213022,0
+ZEUS.US,D,20210615,000000,32.2094,32.845,31.1879,32.6238,114283.54098862,0
+ZEUS.US,D,20210616,000000,32.4761,32.5851,30.7565,31.9435,117623.37817133,0
+ZEUS.US,D,20210617,000000,31.5885,31.8206,28.6373,29.7926,205649.06275875,0
+ZEUS.US,D,20210618,000000,29.5159,30.4728,29.1014,30.1763,347833.15180635,0
+ZEUS.US,D,20210621,000000,30.1763,30.9568,29.2194,30.0484,185674.57757904,0
+ZEUS.US,D,20210622,000000,30.0782,30.0782,29.2392,29.5059,97492.590224908,0
+ZEUS.US,D,20210623,000000,29.8026,30.1863,29.3771,29.6042,96345.025395822,0
+ZEUS.US,D,20210624,000000,29.7826,30.6206,28.9337,30.4927,139593.49674011,0
+ZEUS.US,D,20210625,000000,30.6603,31.1332,29.3771,29.4762,250612.830917,0
+ZEUS.US,D,20210628,000000,29.5646,29.6329,27.4553,28.193,212913.61199314,0
+ZEUS.US,D,20210629,000000,28.3606,29.0914,28.1335,28.3606,116072.45136365,0
+ZEUS.US,D,20210630,000000,28.4003,29.4862,28.084,29.0023,118583.37968037,0
+ZEUS.US,D,20210701,000000,29.151,30.6504,28.442,30.1566,225631.61517805,0
+ZEUS.US,D,20210702,000000,30.2557,30.4481,28.9337,29.3275,110638.15710712,0
+ZEUS.US,D,20210706,000000,29.0121,29.1212,27.5723,28.0443,109890.92904178,0
+ZEUS.US,D,20210707,000000,28.0344,29.0121,27.961,28.5293,133284.91539499,0
+ZEUS.US,D,20210708,000000,27.6318,28.0542,26.2097,27.7498,127207.25878259,0
+ZEUS.US,D,20210709,000000,28.3805,29.6736,28.1692,29.1114,86675.430364103,0
+ZEUS.US,D,20210712,000000,28.5987,29.6042,28.5094,29.5646,86436.43839179,0
+ZEUS.US,D,20210713,000000,29.5347,29.5347,28.5193,28.9337,104563.52570957,0
+ZEUS.US,D,20210714,000000,29.2194,29.8909,27.8092,28.1831,84644.502801908,0
+ZEUS.US,D,20210715,000000,28.1236,30.3945,27.966,29.5646,88300.979137816,0
+ZEUS.US,D,20210716,000000,29.9006,30.2359,27.8578,28.1633,96025.361027791,0
+ZEUS.US,D,20210719,000000,27.3848,27.6734,26.4309,26.7234,108891.59973982,0
+ZEUS.US,D,20210720,000000,26.9197,28.924,26.4378,28.2823,134517.18623958,0
+ZEUS.US,D,20210721,000000,28.7761,30.0484,28.7761,29.032,71889.188633985,0
+ZEUS.US,D,20210722,000000,28.667,28.786,27.6714,28.6086,43145.614039749,0
+ZEUS.US,D,20210723,000000,28.7563,29.4267,27.9065,28.5293,71229.691798993,0
+ZEUS.US,D,20210726,000000,28.6571,29.6042,28.6571,29.4167,58228.32682413,0
+ZEUS.US,D,20210727,000000,29.0023,29.4069,28.088,28.8753,38044.093415547,0
+ZEUS.US,D,20210728,000000,29.1907,29.4961,28.1236,29.1907,62652.199324302,0
+ZEUS.US,D,20210729,000000,29.7232,30.7882,29.6042,30.5908,71627.003347902,0
+ZEUS.US,D,20210730,000000,30.3251,31.051,29.5159,29.7232,75862.304123084,0
+ZEUS.US,D,20210802,000000,30.1665,30.5611,28.7167,28.8753,85542.991609215,0
+ZEUS.US,D,20210803,000000,28.7364,29.6141,27.9164,28.9824,114526.56658071,0
+ZEUS.US,D,20210804,000000,28.8853,29.1411,27.5771,27.8191,98493.936336754,0
+ZEUS.US,D,20210805,000000,28.44,30.7098,28.44,30.3251,174751.53519886,0
+ZEUS.US,D,20210806,000000,30.9172,31.1332,28.1752,30.6008,159994.53721218,0
+ZEUS.US,D,20210809,000000,29.7331,30.1278,28.6174,28.687,137007.94645736,0
+ZEUS.US,D,20210810,000000,29.0121,30.4728,28.786,30.3945,104153.10489635,0
+ZEUS.US,D,20210811,000000,30.5908,31.0838,29.7133,31.0162,160725.63079838,0
+ZEUS.US,D,20210812,000000,30.7585,30.7585,29.8026,30.453,113359.84205764,0
+ZEUS.US,D,20210813,000000,30.2656,30.8972,29.5546,29.7133,58350.343822652,0
+ZEUS.US,D,20210816,000000,29.3969,29.9602,28.1732,29.4762,74704.655244534,0
+ZEUS.US,D,20210817,000000,29.0221,29.6616,27.3254,27.9758,121635.82145334,0
+ZEUS.US,D,20210818,000000,28.1038,28.6174,27.3254,27.3254,66116.070315433,0
+ZEUS.US,D,20210819,000000,26.6758,26.9396,25.6077,26.0917,95912.419673786,0
+ZEUS.US,D,20210820,000000,25.8636,26.8801,25.8636,26.4675,118904.05245334,0
+ZEUS.US,D,20210823,000000,26.9991,27.6218,26.9991,27.1171,52949.326929349,0
+ZEUS.US,D,20210824,000000,26.9594,28.0046,26.9594,27.9561,71511.036779058,0
+ZEUS.US,D,20210825,000000,27.9958,28.1236,27.1667,27.2261,70965.489703016,0
+ZEUS.US,D,20210826,000000,27.1469,27.4017,26.6838,26.7333,49284.783353869,0
+ZEUS.US,D,20210827,000000,27.0874,28.203,27.0784,27.6814,49507.64084704,0
+ZEUS.US,D,20210830,000000,27.6318,27.6318,26.7432,27.1567,47470.662855167,0
+ZEUS.US,D,20210831,000000,26.9892,27.0289,26.1502,26.9197,53202.436570913,0
+ZEUS.US,D,20210901,000000,26.8999,26.8999,25.6663,26.5449,82271.72596286,0
+ZEUS.US,D,20210902,000000,26.8602,27.5128,26.5052,26.6936,73198.098254506,0
+ZEUS.US,D,20210903,000000,26.6539,26.7729,25.9717,26.2087,42432.671742593,0
+ZEUS.US,D,20210907,000000,26.051,26.5251,25.3896,25.706,99689.90460327,0
+ZEUS.US,D,20210908,000000,25.7556,26.169,24.5606,24.8561,43073.008883602,0
+ZEUS.US,D,20210909,000000,24.6587,24.9304,24.4911,24.5209,53241.764363826,0
+ZEUS.US,D,20210910,000000,24.8264,25.2806,24.2046,24.264,53326.470379329,0
+ZEUS.US,D,20210913,000000,24.6786,25.1526,24.276,25.0039,72408.517181418,0
+ZEUS.US,D,20210914,000000,25.0832,25.0832,24.2443,24.3424,60356.061261185,0
+ZEUS.US,D,20210915,000000,24.3037,25.3499,24.3037,25.1328,92289.220701112,0
+ZEUS.US,D,20210916,000000,24.9156,25.0832,24.4098,24.4714,78147.34973179,0
+ZEUS.US,D,20210917,000000,24.4714,24.4714,23.7295,24.1747,151786.1209479,0
+ZEUS.US,D,20210920,000000,23.2069,23.3655,21.9426,22.3581,133158.86477667,0
+ZEUS.US,D,20210921,000000,22.7131,22.9699,21.8742,22.5456,83435.425271089,0
+ZEUS.US,D,20210922,000000,22.9798,23.4538,22.8014,22.8608,77769.197876863,0
+ZEUS.US,D,20210923,000000,23.1772,23.5927,23.0096,23.1078,51216.88723131,0
+ZEUS.US,D,20210924,000000,22.9104,23.7008,22.7627,23.5332,67301.954532484,0
+ZEUS.US,D,20210927,000000,23.6125,25.0822,23.6125,24.7182,49120.413347595,0
+ZEUS.US,D,20210928,000000,24.6389,24.8164,24.036,24.2144,100830.41059773,0
+ZEUS.US,D,20210929,000000,24.511,24.7182,23.5828,24.0954,53914.370463122,0
+ZEUS.US,D,20210930,000000,24.2343,24.7767,23.9973,24.0558,61898.920829288,0
+ZEUS.US,D,20211001,000000,24.2046,25.1923,23.8485,24.7569,94301.996974271,0
+ZEUS.US,D,20211004,000000,24.8858,25.3003,24.511,24.8958,67838.425964007,0
+ZEUS.US,D,20211005,000000,25.0436,25.2606,24.515,24.9057,132805.92304541,0
+ZEUS.US,D,20211006,000000,24.3137,24.6488,23.5927,23.8585,47473.688070006,0
+ZEUS.US,D,20211007,000000,24.0459,25.1328,23.9577,24.9444,49197.052123527,0
+ZEUS.US,D,20211008,000000,24.8958,25.1526,24.4714,24.5209,26761.050469473,0
+ZEUS.US,D,20211011,000000,24.6687,26.169,24.6687,25.3599,56821.601923801,0
+ZEUS.US,D,20211012,000000,25.2806,25.6266,24.7182,25.449,48053.520914228,0
+ZEUS.US,D,20211013,000000,25.3896,25.4293,24.5734,25.2508,37874.681384539,0
+ZEUS.US,D,20211014,000000,25.706,25.9965,24.8461,24.9642,44195.363589026,0
+ZEUS.US,D,20211015,000000,25.5483,25.5483,25.0534,25.0931,65407.161638063,0
+ZEUS.US,D,20211018,000000,24.8264,25.0187,24.3721,24.9444,47679.402679086,0
+ZEUS.US,D,20211019,000000,25.103,25.103,24.1747,24.4911,51169.492198826,0
+ZEUS.US,D,20211020,000000,24.3524,25.4006,24.1947,25.1426,43977.548120588,0
+ZEUS.US,D,20211021,000000,24.7767,25.3301,24.3236,24.747,59124.798821543,0
+ZEUS.US,D,20211022,000000,24.8164,25.4887,24.8164,25.3003,30811.81313945,0
+ZEUS.US,D,20211025,000000,25.3103,27.1567,25.3103,26.9296,90795.772975387,0
+ZEUS.US,D,20211026,000000,27.0972,27.0972,26.41,26.4368,41944.603748501,0
+ZEUS.US,D,20211027,000000,26.1602,26.3376,25.0336,25.3003,33972.154241693,0
+ZEUS.US,D,20211028,000000,25.577,25.9023,25.1626,25.2508,51723.106514439,0
+ZEUS.US,D,20211029,000000,25.34,26.6838,25.34,26.6342,88287.869873511,0
+ZEUS.US,D,20211101,000000,26.9892,27.6001,25.8041,26.6838,71873.054154841,0
+ZEUS.US,D,20211102,000000,26.7135,27.487,25.222,25.4093,74246.839398837,0
+ZEUS.US,D,20211103,000000,25.4789,27.1171,25.3698,27.1171,73560.115630289,0
+ZEUS.US,D,20211104,000000,27.2559,27.967,26.2087,27.1964,129570.95997712,0
+ZEUS.US,D,20211105,000000,28.6284,28.6284,25.2508,26.3575,177190.86676437,0
+ZEUS.US,D,20211108,000000,26.7919,27.6308,26.2285,27.0586,162679.91958464,0
+ZEUS.US,D,20211109,000000,27.1072,27.4731,25.824,26.3972,79854.579306166,0
+ZEUS.US,D,20211110,000000,26.4368,26.7085,25.1823,25.4986,47293.183584587,0
+ZEUS.US,D,20211111,000000,25.7853,26.4169,25.567,25.9717,56514.038415127,0
+ZEUS.US,D,20211112,000000,25.942,26.0708,24.8461,24.9642,63165.477442056,0
+ZEUS.US,D,20211115,000000,24.984,25.1566,23.7792,24.3037,135260.38068512,0
+ZEUS.US,D,20211116,000000,24.3623,24.3691,23.7295,24.0657,58218.242774665,0
+ZEUS.US,D,20211117,000000,24.0558,24.4317,23.3161,23.3954,43595.362645875,0
+ZEUS.US,D,20211118,000000,23.6225,23.8387,22.5753,23.1673,61994.719299202,0
+ZEUS.US,D,20211119,000000,22.7131,23.0938,22.4374,22.6636,206949.90513971,0
+ZEUS.US,D,20211122,000000,22.8211,24.036,22.8211,23.2465,64792.034620715,0
+ZEUS.US,D,20211123,000000,23.5828,24.2343,23.1078,23.4341,58006.477735906,0
+ZEUS.US,D,20211124,000000,23.2862,23.4638,22.7528,22.9798,45763.43328079,0
+ZEUS.US,D,20211126,000000,22.0219,22.1212,20.942,22.0616,47128.813578313,0
+ZEUS.US,D,20211129,000000,22.6436,22.6436,20.9063,21.054,80310.378341972,0
+ZEUS.US,D,20211130,000000,20.8963,21.77,19.9671,20.1149,88226.357171777,0
+ZEUS.US,D,20211201,000000,20.7675,21.529,20.4561,20.6098,137400.21598153,0
+ZEUS.US,D,20211202,000000,20.6296,21.3704,20.5453,21.064,58464.293581604,0
+ZEUS.US,D,20211203,000000,21.0044,21.1433,20.2835,20.5602,77626.004374463,0
+ZEUS.US,D,20211206,000000,20.936,21.9237,20.3688,21.3902,239095.83802334,0
+ZEUS.US,D,20211207,000000,21.8939,22.7646,21.647,22.0329,177846.32997958,0
+ZEUS.US,D,20211208,000000,22.0129,22.6655,21.7165,22.2797,32980.892179312,0
+ZEUS.US,D,20211209,000000,21.9138,22.3591,21.7958,22.0725,35824.594128363,0
+ZEUS.US,D,20211210,000000,22.2103,22.2103,21.5687,21.9535,119860.0203426,0
+ZEUS.US,D,20211213,000000,21.7859,21.7859,21.2365,21.5875,100473.43524668,0
+ZEUS.US,D,20211214,000000,21.4993,22.4483,21.4398,21.7462,92624.011143341,0
+ZEUS.US,D,20211215,000000,21.5975,21.7462,20.7773,21.657,68792.377043369,0
+ZEUS.US,D,20211216,000000,21.8552,22.9621,21.8552,22.4384,77703.651555343,0
+ZEUS.US,D,20211217,000000,22.1319,25.7297,21.3506,24.9879,619958.28544643,0
+ZEUS.US,D,20211220,000000,24.3167,24.7114,21.5092,21.9535,191710.88958862,0
+ZEUS.US,D,20211221,000000,22.2005,23.1991,22.2005,22.5663,83914.417620663,0
+ZEUS.US,D,20211222,000000,22.6754,22.7746,21.9386,22.2996,71967.84421981,0
+ZEUS.US,D,20211223,000000,22.2499,22.7349,22.1419,22.3492,44886.120977359,0
+ZEUS.US,D,20211227,000000,22.4969,22.8827,22.008,22.6159,43333.177359792,0
+ZEUS.US,D,20211228,000000,22.4781,23.0582,22.2599,22.4682,56071.348643626,0
+ZEUS.US,D,20211229,000000,22.6853,23.1841,22.6011,22.9224,37762.748435482,0
+ZEUS.US,D,20211230,000000,22.7746,23.4162,22.7349,22.8827,48762.429591598,0
+ZEUS.US,D,20211231,000000,22.8133,23.3974,22.6456,23.2288,68281.115735508,0
+ZEUS.US,D,20220103,000000,23.4162,23.8218,23.1594,23.4261,49391.674278196,0
+ZEUS.US,D,20220104,000000,23.6443,24.7114,23.5947,24.5338,80452.563439424,0
+ZEUS.US,D,20220105,000000,24.7708,25.7595,24.7708,25.2359,115102.36580515,0
+ZEUS.US,D,20220106,000000,25.5909,25.8041,24.8501,24.9582,87946.020596658,0
+ZEUS.US,D,20220107,000000,24.9681,25.6206,24.8006,25.5026,39299.557573904,0
+ZEUS.US,D,20220110,000000,25.5423,25.9767,24.7906,25.0177,83611.896136721,0
+ZEUS.US,D,20220111,000000,25.1963,25.571,24.7114,25.0971,69294.562706712,0
+ZEUS.US,D,20220112,000000,25.334,26.5895,25.0971,25.6206,59434.37914011,0
+ZEUS.US,D,20220113,000000,25.8487,26.3922,24.7757,25.0772,57742.27563993,0
+ZEUS.US,D,20220114,000000,25.0871,25.0871,23.5748,24.2869,76399.783959554,0
+ZEUS.US,D,20220118,000000,24.267,24.267,23.1991,23.5649,106788.06702148,0
+ZEUS.US,D,20220119,000000,23.8416,24.1183,23.0215,23.2288,39376.196349837,0
+ZEUS.US,D,20220120,000000,23.4459,23.555,21.9932,22.0825,116815.6458092,0
+ZEUS.US,D,20220121,000000,21.766,22.1319,20.7179,20.8468,101168.2262548,0
+ZEUS.US,D,20220124,000000,20.3231,20.946,19.6904,20.8468,83874.081422804,0
+ZEUS.US,D,20220125,000000,20.4908,21.292,20.0951,21.0044,55077.061366405,0
+ZEUS.US,D,20220126,000000,21.0937,21.6867,20.2835,20.708,63425.645918246,0
+ZEUS.US,D,20220127,000000,20.8567,21.1929,20.2241,20.5106,45485.113515564,0
+ZEUS.US,D,20220128,000000,20.4709,20.8913,19.9671,20.8071,42040.402218415,0
+ZEUS.US,D,20220131,000000,20.7576,21.303,20.6396,21.044,76432.052917841,0
+ZEUS.US,D,20220201,000000,21.2623,22.2202,21.054,22.1022,83299.290603315,0
+ZEUS.US,D,20220202,000000,22.2103,22.6853,21.5489,22.4384,107522.18582251,0
+ZEUS.US,D,20220203,000000,22.2401,22.5862,21.6867,21.7462,38108.631332122,0
+ZEUS.US,D,20220204,000000,21.647,21.8939,21.2226,21.5489,43673.009826753,0
+ZEUS.US,D,20220207,000000,21.6669,21.9762,21.41,21.5588,66287.499156333,0
+ZEUS.US,D,20220208,000000,21.7363,22.9709,21.7363,22.8926,43986.623765106,0
+ZEUS.US,D,20220209,000000,23.0017,23.0017,22.5614,22.5862,36354.00672526,0
+ZEUS.US,D,20220210,000000,22.3591,23.1197,22.3343,22.4285,109130.59171214,0
+ZEUS.US,D,20220211,000000,22.3492,22.6953,22.1568,22.5266,75607.177671627,0
+ZEUS.US,D,20220214,000000,22.7448,22.8231,22.2005,22.4285,178356.58288249,0
+ZEUS.US,D,20220215,000000,22.5266,23.6889,22.3939,23.5252,51755.375472726,0
+ZEUS.US,D,20220216,000000,23.6145,24.1927,23.2982,23.6245,35798.375599754,0
+ZEUS.US,D,20220217,000000,23.5352,23.7821,23.3279,23.684,44228.640952259,0
+ZEUS.US,D,20220218,000000,23.8714,24.4842,23.8218,24.3354,74422.301859522,0
+ZEUS.US,D,20220222,000000,24.1877,24.8343,23.911,23.9607,74433.394313934,0
+ZEUS.US,D,20220223,000000,24.2274,24.6379,23.6938,24.0787,77650.206093179,0
+ZEUS.US,D,20220224,000000,23.6145,25.1764,23.2585,24.9096,73119.442668681,0
+ZEUS.US,D,20220225,000000,24.9096,28.0026,24.9096,27.5385,107461.68152573,0
+ZEUS.US,D,20220228,000000,27.2411,27.3798,25.9915,26.5469,95665.360461901,0
+ZEUS.US,D,20220301,000000,26.6956,28.2228,26.4179,26.8345,161565.63211878,0
+ZEUS.US,D,20220302,000000,27.1816,28.3021,27.1121,28.193,55141.599282979,0
+ZEUS.US,D,20220303,000000,28.4806,30.9301,28.0375,30.8111,154194.19196008,0
+ZEUS.US,D,20220304,000000,31.3565,33.9049,31.1186,33.3497,396051.04272686,0
+ZEUS.US,D,20220307,000000,33.4787,34.4059,30.0014,30.5928,316344.69894782,0
+ZEUS.US,D,20220308,000000,30.5433,30.5631,28.788,29.8193,165103.11667101,0
+ZEUS.US,D,20220309,000000,30.0573,31.4358,29.0557,30.5135,250677.36883357,0
+ZEUS.US,D,20220310,000000,30.4838,31.3069,29.9086,30.8705,130578.35651865,0
+ZEUS.US,D,20220311,000000,30.8605,30.8605,28.9367,28.9963,103064.02755416,0
+ZEUS.US,D,20220314,000000,29.2739,29.2739,27.4741,28.6591,120896.66062758,0
+ZEUS.US,D,20220315,000000,28.431,29.2343,27.9748,29.0757,62132.870776869,0
+ZEUS.US,D,20220316,000000,29.6905,32.4968,29.5021,32.3778,113787.40575495,0
+ZEUS.US,D,20220317,000000,32.4076,34.2125,32.0496,33.905,105988.40189893,0
+ZEUS.US,D,20220318,000000,33.667,34.6686,32.1498,34.5298,425842.35006048,0
+ZEUS.US,D,20220321,000000,34.6488,35.809,34.4703,35.5314,117478.16785903,0
+ZEUS.US,D,20220322,000000,36.047,36.047,33.5777,33.9447,110153.11432786,0
+ZEUS.US,D,20220323,000000,33.9942,34.4805,33.2207,33.8356,70999.775471197,0
+ZEUS.US,D,20220324,000000,33.905,35.3231,33.905,35.0851,80142.983120858,0
+ZEUS.US,D,20220325,000000,35.3231,37.2271,34.4802,37.0089,149712.84037796,0
+ZEUS.US,D,20220328,000000,36.166,37.1457,35.7198,36.1363,157108.48225538,0
+ZEUS.US,D,20220329,000000,35.6999,37.1924,34.7083,36.7908,145260.73253928,0
+ZEUS.US,D,20220330,000000,37.0585,38.3378,36.3247,36.5528,110862.02300524,0
+ZEUS.US,D,20220331,000000,36.3247,38.4072,36.3247,38.1394,214948.57317512,0
+ZEUS.US,D,20220401,000000,38.3775,38.8981,35.5711,36.2553,180256.41780164,0
+ZEUS.US,D,20220404,000000,36.414,36.5627,35.105,36.1462,80967.858367072,0
+ZEUS.US,D,20220405,000000,36.2057,36.7908,34.6091,34.7083,71414.229904196,0
+ZEUS.US,D,20220406,000000,34.1629,35.7595,33.8455,34.8471,102397.47188455,0
+ZEUS.US,D,20220407,000000,34.9363,35.5268,34.0339,35.1942,51160.416554307,0
+ZEUS.US,D,20220408,000000,35.0554,35.3032,34.6983,34.7281,51886.468115767,0
+ZEUS.US,D,20220411,000000,34.7281,37.1676,34.4109,36.7015,107938.65706542,0
+ZEUS.US,D,20220412,000000,37.0288,38.8138,37.0288,37.6634,109431.09638619,0
+ZEUS.US,D,20220413,000000,38.1593,39.5278,37.832,38.9626,113492.95151057,0
+ZEUS.US,D,20220414,000000,38.8832,39.9741,38.8832,39.0816,111279.50265307,0
+ZEUS.US,D,20220418,000000,39.0816,39.7855,39.0816,39.1708,65529.178636587,0
+ZEUS.US,D,20220419,000000,39.1311,40.6384,39.1311,40.3806,107103.69776973,0
+ZEUS.US,D,20220420,000000,40.3013,42.468,39.9442,42.106,82333.238664595,0
+ZEUS.US,D,20220421,000000,42.245,42.8201,39.7261,40.1922,106434.11688527,0
+ZEUS.US,D,20220422,000000,39.9045,41.6202,38.9029,39.3691,89245.85457266,0
+ZEUS.US,D,20220425,000000,38.5064,38.8732,34.9363,36.4734,138637.52885086,0
+ZEUS.US,D,20220426,000000,35.9182,36.5428,35.3332,35.5711,60440.767276689,0
+ZEUS.US,D,20220427,000000,35.7098,36.176,35.3825,35.5711,94944.350925173,0
+ZEUS.US,D,20220428,000000,35.7396,36.3743,34.9413,35.69,100491.58653571,0
+ZEUS.US,D,20220429,000000,36.2454,36.2454,33.905,34.0439,82697.272850271,0
+ZEUS.US,D,20220502,000000,33.8455,34.3363,32.9243,33.8157,104793.44203736,0
+ZEUS.US,D,20220503,000000,33.9645,35.809,33.4489,35.3032,53372.857006867,0
+ZEUS.US,D,20220504,000000,35.4322,35.6305,33.8951,35.5314,101639.1513648,0
+ZEUS.US,D,20220505,000000,35.6801,35.6801,32.2886,33.1414,89480.812925188,0
+ZEUS.US,D,20220506,000000,33.3497,34.0289,31.9637,33.0026,90050.561719945,0
+ZEUS.US,D,20220509,000000,32.5068,32.5068,29.8889,30.3846,82459.289282904,0
+ZEUS.US,D,20220510,000000,31.2572,31.3565,29.5913,30.6722,81682.81747412,0
+ZEUS.US,D,20220511,000000,30.7615,31.0788,29.5616,30.097,73399.7792438,0
+ZEUS.US,D,20220512,000000,29.6111,30.2557,28.6095,29.7796,82896.937029673,0
+ZEUS.US,D,20220513,000000,30.226,31.7035,30.226,30.5928,66839.096662053,0
+ZEUS.US,D,20220516,000000,31.168,32.0208,30.8011,31.6044,71127.842899399,0
+ZEUS.US,D,20220517,000000,32.3977,33.4587,32.0407,33.3794,75248.185510683,0
+ZEUS.US,D,20220518,000000,33.4687,37.4353,32.7845,33.1713,206526.37506218,0
+ZEUS.US,D,20220519,000000,33.0323,34.6414,32.4968,34.1232,94258.635561572,0
+ZEUS.US,D,20220520,000000,33.7761,34.4206,31.7234,32.4076,169251.69462079,0
+ZEUS.US,D,20220523,000000,33.2307,35.34,32.725,35.1545,99053.601082046,0
+ZEUS.US,D,20220524,000000,34.7579,34.7579,32.9035,34.3612,96548.723195009,0
+ZEUS.US,D,20220525,000000,34.4802,35.1248,33.2307,34.8868,84768.536610324,0
+ZEUS.US,D,20220526,000000,35.0355,36.3247,34.9165,36.0967,69404.478845878,0
+ZEUS.US,D,20220527,000000,36.6321,37.0486,35.4025,36.0371,76093.228855826,0
+ZEUS.US,D,20220531,000000,35.7986,36.4862,33.8401,33.9693,96071.209600847,0
+ZEUS.US,D,20220601,000000,34.367,34.7646,33.2734,34.2973,82637.314658913,0
+ZEUS.US,D,20220602,000000,34.6851,35.9129,34.6851,35.7389,66694.686359795,0
+ZEUS.US,D,20220603,000000,35.3015,35.6195,34.2328,34.4863,51136.31473367,0
+ZEUS.US,D,20220606,000000,35.1921,36.1266,34.6254,35.9675,162668.32293111,0
+ZEUS.US,D,20220607,000000,35.6593,38.0203,35.3015,37.747,140364.33546967,0
+ZEUS.US,D,20220608,000000,37.1306,37.1306,34.4465,35.1523,66714.804510214,0
+ZEUS.US,D,20220609,000000,35.043,35.2617,31.8121,32.0705,85064.569506901,0
+ZEUS.US,D,20220610,000000,31.0367,32.2694,30.8874,31.136,102838.95540162,0
+ZEUS.US,D,20220613,000000,29.3765,30.4601,29.2274,29.5554,93190.290460922,0
+ZEUS.US,D,20220614,000000,29.5056,30.639,29.5056,30.3408,76497.255151195,0
+ZEUS.US,D,20220615,000000,30.7086,31.315,30.1419,31.0069,69751.639315882,0
+ZEUS.US,D,20220616,000000,29.9233,30.5744,27.6169,27.925,110395.3326988,0
+ZEUS.US,D,20220617,000000,28.3426,28.3426,26.2947,26.5134,500638.16134862,0
+ZEUS.US,D,20220621,000000,27.4777,28.263,26.3543,27.7561,92468.048860899,0
+ZEUS.US,D,20220622,000000,26.7718,27.2391,26.0363,26.573,81621.34806278,0
+ZEUS.US,D,20220623,000000,26.5929,27.0304,25.1366,25.3602,106480.34062736,0
+ZEUS.US,D,20220624,000000,25.4198,27.09,25.221,26.5432,107507.37220623,0
+ZEUS.US,D,20220627,000000,26.4438,26.8514,26.235,26.742,77375.412416962,0
+ZEUS.US,D,20220628,000000,26.8414,27.8157,25.8573,26.066,58317.488525544,0
+ZEUS.US,D,20220629,000000,26.0263,26.0263,24.8632,25.3701,53564.57548918,0
+ZEUS.US,D,20220630,000000,24.7637,25.7976,24.2866,25.5988,125379.33113048,0
+ZEUS.US,D,20220701,000000,25.0619,26.2648,24.714,25.8771,54689.180097572,0
+ZEUS.US,D,20220705,000000,24.9228,25.2197,24.1076,24.3362,81014.785827663,0
+ZEUS.US,D,20220706,000000,24.1771,24.1771,22.7158,23.5807,61910.590190283,0
+ZEUS.US,D,20220707,000000,24.1374,25.0023,23.9922,24.2866,55007.046874184,0
+ZEUS.US,D,20220708,000000,24.9029,24.9029,23.4912,24.1871,60263.919578531,0
+ZEUS.US,D,20220711,000000,23.7298,24.6743,23.7298,24.0976,45904.589717347,0
+ZEUS.US,D,20220712,000000,23.8989,25.1414,23.2675,24.8134,44528.508228724,0
+ZEUS.US,D,20220713,000000,24.7041,26.1952,24.4555,25.9368,55577.396438548,0
+ZEUS.US,D,20220714,000000,25.1216,25.4596,23.8601,25.3701,45669.207357451,0
+ZEUS.US,D,20220715,000000,25.9268,26.4934,25.216,26.245,73088.234562785,0
+ZEUS.US,D,20220718,000000,26.245,27.1297,26.245,26.5432,56626.557982871,0
+ZEUS.US,D,20220719,000000,26.8315,27.6914,25.791,27.4975,59163.45675064,0
+ZEUS.US,D,20220720,000000,27.6964,27.6964,26.752,27.0304,60148.240213625,0
+ZEUS.US,D,20220721,000000,26.5432,26.7918,25.4894,26.5034,79139.774208662,0
+ZEUS.US,D,20220722,000000,26.3443,26.8216,25.5869,26.0561,51495.42371864,0
+ZEUS.US,D,20220725,000000,26.1356,27.4577,26.0263,27.3286,40914.282506045,0
+ZEUS.US,D,20220726,000000,27.08,27.5472,26.9159,27.1595,28670.376161363,0
+ZEUS.US,D,20220727,000000,27.3385,28.6607,26.6525,28.4221,38566.49435221,0
+ZEUS.US,D,20220728,000000,28.3724,29.0881,27.423,28.8397,45914.648792556,0
+ZEUS.US,D,20220729,000000,28.8595,30.2513,28.2382,29.5554,57858.794696003,0
+ZEUS.US,D,20220801,000000,29.5256,30.7185,28.0643,30.291,52002.401109186,0
+ZEUS.US,D,20220802,000000,30.0724,30.649,29.0931,29.5355,34933.156386634,0
+ZEUS.US,D,20220803,000000,29.5753,30.0524,29.0136,29.804,54703.262802865,0
+ZEUS.US,D,20220804,000000,29.5653,30.5495,29.477,30.3507,58980.381581832,0
+ZEUS.US,D,20220805,000000,30.818,32.2512,30.4004,30.5495,77666.119690509,0
+ZEUS.US,D,20220808,000000,30.818,31.4244,29.8338,30.7881,59777.060338404,0
+ZEUS.US,D,20220809,000000,30.8974,30.8974,28.959,29.2671,57271.344703783,0
+ZEUS.US,D,20220810,000000,29.804,30.4102,29.4162,29.6847,69121.941207784,0
+ZEUS.US,D,20220811,000000,29.8238,30.6289,29.2324,29.7045,48756.337539165,0
+ZEUS.US,D,20220812,000000,29.8338,29.8636,28.9987,29.3765,48714.089423286,0
+ZEUS.US,D,20220815,000000,28.7204,29.446,27.587,28.8495,90076.000776143,0
+ZEUS.US,D,20220816,000000,29.0086,29.9233,28.7999,28.959,55108.643533798,0
+ZEUS.US,D,20220817,000000,28.4221,28.5911,27.9151,28.3525,30027.345407089,0
+ZEUS.US,D,20220818,000000,28.3624,29.3565,28.3624,29.277,81538.863646064,0
+ZEUS.US,D,20220819,000000,28.6209,28.6209,27.935,28.3426,38854.183903194,0
+ZEUS.US,D,20220822,000000,27.8554,28.7204,27.6708,28.0841,142410.35136723,0
+ZEUS.US,D,20220823,000000,28.1536,29.8437,28.1536,29.0385,56298.63213105,0
+ZEUS.US,D,20220824,000000,28.8397,28.8397,27.3484,27.3882,46028.316342421,0
+ZEUS.US,D,20220825,000000,27.8754,29.3565,27.6368,29.1776,84845.28166734,0
+ZEUS.US,D,20220826,000000,29.1577,29.5554,28.4519,28.5613,37715.496589508,0
+ZEUS.US,D,20220829,000000,28.0344,29.5951,28.0344,29.1478,69520.28058607,0
+ZEUS.US,D,20220830,000000,29.2274,29.2274,26.8414,27.1098,67179.53378488,0
+ZEUS.US,D,20220831,000000,27.0101,27.0101,26.0725,26.2521,58773.69580353,0
+ZEUS.US,D,20220901,000000,25.9927,25.9927,25.105,25.6137,48750.826625612,0
+ZEUS.US,D,20220902,000000,26.1025,27.0949,25.9028,26.2221,67090.16072609,0
+ZEUS.US,D,20220906,000000,26.3718,26.6533,25.6037,26.292,62671.756758191,0
+ZEUS.US,D,20220907,000000,26.0027,26.1723,24.6861,25.504,106473.81052573,0
+ZEUS.US,D,20220908,000000,25.7434,26.4516,25.4841,25.9129,46628.348477203,0
+ZEUS.US,D,20220909,000000,26.3718,27.277,26.3718,27.1398,48635.529040791,0
+ZEUS.US,D,20220912,000000,27.6185,27.6385,27.0301,27.3193,38305.868028479,0
+ZEUS.US,D,20220913,000000,26.5912,27.4998,26.0426,26.1822,45551.569293739,0
+ZEUS.US,D,20220914,000000,26.0326,26.272,24.5365,24.7859,68754.456298296,0
+ZEUS.US,D,20220915,000000,24.5764,25.8531,24.5764,25.524,72748.76567159,0
+ZEUS.US,D,20220916,000000,25.2945,25.7683,24.6562,24.9754,288466.53652184,0
+ZEUS.US,D,20220919,000000,24.6662,26.4715,24.6662,26.4316,51998.208166802,0
+ZEUS.US,D,20220920,000000,26.0526,26.0526,25.4178,25.8232,84875.06383173,0
+ZEUS.US,D,20220921,000000,26.0426,26.2192,24.8756,24.8956,61124.763946195,0
+ZEUS.US,D,20220922,000000,25.125,25.125,24.327,24.6662,127404.83381545,0
+ZEUS.US,D,20220923,000000,24.1874,24.1874,22.796,22.9905,63827.740369488,0
+ZEUS.US,D,20220926,000000,22.9406,23.6249,22.8409,23.0703,44698.36716606,0
+ZEUS.US,D,20220927,000000,23.3795,23.801,22.8509,23.17,40420.325475336,0
+ZEUS.US,D,20220928,000000,23.2199,24.2473,23.2199,23.8882,39017.70529129,0
+ZEUS.US,D,20220929,000000,23.7585,23.7585,22.7761,22.9606,27185.165325522,0
+ZEUS.US,D,20220930,000000,22.811,23.2897,22.6514,22.7511,42073.592582907,0
+ZEUS.US,D,20221003,000000,23.3496,24.4467,23.3496,24.1974,42746.328925648,0
+ZEUS.US,D,20221004,000000,24.7859,25.3045,24.4273,24.8058,40263.921795056,0
+ZEUS.US,D,20221005,000000,24.3171,24.721,24.2074,24.4767,22158.190627304,0
+ZEUS.US,D,20221006,000000,24.1276,24.3724,23.4992,23.5291,26214.660437633,0
+ZEUS.US,D,20221007,000000,23.3496,23.569,22.9032,23.0902,42921.781772115,0
+ZEUS.US,D,20221010,000000,22.6215,23.8632,22.6215,23.6987,46233.328925727,0
+ZEUS.US,D,20221011,000000,23.6987,24.2672,23.4294,23.8483,38996.650949714,0
+ZEUS.US,D,20221012,000000,23.7685,24.0577,23.3895,23.6887,27781.705003511,0
+ZEUS.US,D,20221013,000000,23.0504,24.4607,22.5616,24.2473,35813.435020946,0
+ZEUS.US,D,20221014,000000,24.2772,24.332,22.9606,23.1401,27227.274008674,0
+ZEUS.US,D,20221017,000000,23.6189,24.1525,23.3994,23.9281,28314.079069078,0
+ZEUS.US,D,20221018,000000,24.3669,24.7958,23.8283,24.4567,20974.134560572,0
+ZEUS.US,D,20221019,000000,24.1276,24.716,23.3396,23.8483,25857.739218533,0
+ZEUS.US,D,20221020,000000,23.7186,24.8856,23.4393,24.6462,44562.015239663,0
+ZEUS.US,D,20221021,000000,24.6362,26.1523,24.6362,26.0027,24849.135998269,0
+ZEUS.US,D,20221024,000000,26.0725,26.2384,25.3943,25.9628,18837.620184445,0
+ZEUS.US,D,20221025,000000,25.8431,26.3019,25.8032,26.2221,21565.661300091,0
+ZEUS.US,D,20221026,000000,26.4715,27.3492,26.1724,26.7408,32933.000575797,0
+ZEUS.US,D,20221027,000000,26.9303,27.1896,26.4046,26.8605,19855.246693956,0
+ZEUS.US,D,20221028,000000,26.8106,27.1198,26.0227,26.9702,40894.549454645,0
+ZEUS.US,D,20221031,000000,26.8106,27.5587,26.5413,27.1398,28366.213629171,0
+ZEUS.US,D,20221101,000000,27.5886,28.2768,26.8904,28.1571,28697.067568224,0
+ZEUS.US,D,20221102,000000,27.9776,28.6758,26.681,26.8904,47027.378379455,0
+ZEUS.US,D,20221103,000000,26.8804,27.6584,26.3219,27.1398,53480.032778682,0
+ZEUS.US,D,20221104,000000,26.0925,29.5735,26.0925,28.995,42616.995113109,0
+ZEUS.US,D,20221107,000000,28.995,29.4737,28.1795,28.4464,30420.515814382,0
+ZEUS.US,D,20221108,000000,28.7855,29.6333,28.2569,29.2144,31891.311961627,0
+ZEUS.US,D,20221109,000000,29.1246,29.2443,27.9776,27.9876,29587.365440585,0
+ZEUS.US,D,20221110,000000,29.0748,30.521,28.7557,30.3914,48940.315699797,0
+ZEUS.US,D,20221111,000000,30.8003,32.7552,29.8827,30.0722,71996.824901015,0
+ZEUS.US,D,20221114,000000,29.7829,31.3888,28.5262,30.1221,66676.092008426,0
+ZEUS.US,D,20221115,000000,30.4612,31.2091,28.9401,30.4313,38947.524152703,0
+ZEUS.US,D,20221116,000000,30.2417,30.8402,29.7834,30.6208,17512.199252845,0
+ZEUS.US,D,20221117,000000,29.9126,31.1693,29.5281,30.91,18839.625359833,0
+ZEUS.US,D,20221118,000000,31.4386,32.0371,30.4612,31.7678,36507.225705263,0
+ZEUS.US,D,20221121,000000,32.0371,34.3012,31.7578,33.9322,116429.50632814,0
+ZEUS.US,D,20221122,000000,34.6703,36.0367,34.6703,35.4084,73532.789248376,0
+ZEUS.US,D,20221123,000000,35.937,38.3208,35.7575,37.7124,108363.6883291,0
+ZEUS.US,D,20221125,000000,38.0017,38.7965,36.2861,36.336,58124.018977753,0
+ZEUS.US,D,20221128,000000,36.5953,36.8347,34.9196,35.4981,94338.48907634,0
+ZEUS.US,D,20221129,000000,35.7275,36.3061,34.7202,34.78,62138.38010493,0
+ZEUS.US,D,20221130,000000,35.14,35.54,34.02,35.09,84212,0
+ZEUS.US,D,20221201,000000,34.95,35.455,33.81,34.49,69280,0
+ZEUS.US,D,20221202,000000,34.69,35.75,34.23,35.16,83196,0
+ZEUS.US,D,20221205,000000,35.25,38.89,34.41,37.75,168141,0
+ZEUS.US,D,20221206,000000,37.67,38.09,36.305,37.23,124023,0
+ZEUS.US,D,20221207,000000,37.14,37.38,35.05,35.2,48494,0
+ZEUS.US,D,20221208,000000,35.65,35.92,33.8472,34.22,39055,0
+ZEUS.US,D,20221209,000000,34.21,34.29,32.84,32.94,37178,0
+ZEUS.US,D,20221212,000000,32.84,33.3172,32,32.97,100451,0
+ZEUS.US,D,20221213,000000,34.49,34.49,32.82,33.27,125880,0
+ZEUS.US,D,20221214,000000,33.27,33.93,32.12,33.29,113645,0
+ZEUS.US,D,20221215,000000,32.62,32.85,31.06,31.37,131379,0
+ZEUS.US,D,20221216,000000,31,32.4,30.06,32.28,497675,0
+ZEUS.US,D,20221219,000000,32.42,34.32,32.42,32.58,96535,0
+ZEUS.US,D,20221220,000000,32.65,33.23,30.8581,32.68,54128,0
+ZEUS.US,D,20221221,000000,33.02,33.9758,32.78,33.02,51826,0
+ZEUS.US,D,20221222,000000,33.01,33.01,31.621,32.22,114800,0
+ZEUS.US,D,20221223,000000,32.49,33.7,32.2207,33.34,68210,0
+ZEUS.US,D,20221227,000000,33.5,34.335,33.275,33.56,72634,0
+ZEUS.US,D,20221228,000000,33.71,33.8,32.98,33.12,84120,0
+ZEUS.US,D,20221229,000000,33.43,34.34,33.43,33.78,59345,0
+ZEUS.US,D,20221230,000000,33.52,33.98,33.39,33.58,93165,0
+ZEUS.US,D,20230103,000000,34.17,35.69,33.185,33.4,62536,0
+ZEUS.US,D,20230104,000000,33.51,34.5385,32.53,32.81,58844,0
+ZEUS.US,D,20230105,000000,32.81,33.1,32.2536,32.62,38573,0
+ZEUS.US,D,20230106,000000,32.89,34.49,32.89,34.06,50280,0
+ZEUS.US,D,20230109,000000,34.56,35.23,33.54,33.63,40455,0
+ZEUS.US,D,20230110,000000,33.88,34.91,33.02,34.86,37706,0
+ZEUS.US,D,20230111,000000,34.86,36.64,34.74,36.41,78556,0
+ZEUS.US,D,20230112,000000,36.9,39.11,36.3164,39.06,115382,0
+ZEUS.US,D,20230113,000000,38.94,41.7,38.07,41.44,171305,0
+ZEUS.US,D,20230117,000000,41.85,44.24,40.46,40.86,225456,0
+ZEUS.US,D,20230118,000000,41.03,42.67,39.11,39.25,158563,0
+ZEUS.US,D,20230119,000000,39.25,39.7,37.97,39.38,114063,0
+ZEUS.US,D,20230120,000000,39.89,40.525,38.7346,40.42,64307,0
+ZEUS.US,D,20230123,000000,41.45,41.75,40.63,41.28,83474,0
+ZEUS.US,D,20230124,000000,41.1,41.49,40.625,41.09,81939,0
+ZEUS.US,D,20230125,000000,41.23,42.34,40.98,42.2,89734,0
+ZEUS.US,D,20230126,000000,42.26,42.965,41.2501,42.93,52865,0
+ZEUS.US,D,20230127,000000,43.26,44.05,42.3,42.55,83523,0
+ZEUS.US,D,20230130,000000,42.07,43.09,41.9951,42.5,78722,0
+ZEUS.US,D,20230131,000000,42.58,44.25,42.5328,44.24,102298,0
+ZEUS.US,D,20230201,000000,44.39,47,43.93,46.31,177420,0
+ZEUS.US,D,20230202,000000,46.75,48.14,45.97,48.05,156218,0
+ZEUS.US,D,20230203,000000,47.55,49,47.55,48.8,112331,0
+ZEUS.US,D,20230206,000000,48.89,48.89,45.9275,47.76,120928,0
+ZEUS.US,D,20230207,000000,47.56,48.73,47.03,47.63,135187,0
+ZEUS.US,D,20230208,000000,47.4,47.61,46.545,47.23,91577,0
+ZEUS.US,D,20230209,000000,47.65,47.65,45.42,45.93,125726,0
+ZEUS.US,D,20230210,000000,45.73,46.72,44.96,46.3,103697,0
+ZEUS.US,D,20230213,000000,46.24,47.18,45.045,46.84,140255,0
+ZEUS.US,D,20230214,000000,46.5,47.7999,46.02,47,87561,0
+ZEUS.US,D,20230215,000000,46.58,47.2,45.83,46.77,73954,0
+ZEUS.US,D,20230216,000000,47.21,49.8,46.58,49.29,236764,0
+ZEUS.US,D,20230217,000000,49.46,50.0708,48.81,49.28,130057,0
+ZEUS.US,D,20230221,000000,48.8,49.33,46.585,46.65,92483,0
+ZEUS.US,D,20230222,000000,46.35,47.34,45.54,46.14,162981,0
+ZEUS.US,D,20230223,000000,46.24,47.44,44.12,45.94,153327,0
+ZEUS.US,D,20230224,000000,42.57,46.67,41.5313,46.55,140567,0
+ZEUS.US,D,20230227,000000,46.84,50.06,46.7193,49.84,162907,0
+ZEUS.US,D,20230228,000000,49.78,53,49.56,52.5,217386,0
+ZEUS.US,D,20230301,000000,52.93,55.43,52.384,55.23,165693,0
+ZEUS.US,D,20230302,000000,55.1,56.9024,54.5,56.6,297275,0
+ZEUS.US,D,20230303,000000,56.75,58.84,53.65,58.75,247396,0
+ZEUS.US,D,20230306,000000,58.7,58.75,54.01,55.13,194002,0
+ZEUS.US,D,20230307,000000,55.22,56.4975,54.5,54.77,134115,0
+ZEUS.US,D,20230308,000000,54.99,55.96,54.23,55.84,145318,0
+ZEUS.US,D,20230309,000000,55.94,56.61,53.58,53.78,173047,0
+ZEUS.US,D,20230310,000000,53.72,55.31,50.64,50.95,174100,0
+ZEUS.US,D,20230313,000000,49.45,51.39,49.03,49.14,199671,0
+ZEUS.US,D,20230314,000000,51.28,51.51,49.72,50.44,128263,0
+ZEUS.US,D,20230315,000000,48.74,49.01,45.7,46.86,177395,0
+ZEUS.US,D,20230316,000000,46.03,48.75,45.61,48.04,123634,0
+ZEUS.US,D,20230317,000000,47.2,47.78,45.6,45.68,662785,0
+ZEUS.US,D,20230320,000000,46.61,49.22,46.61,48.07,134475,0
+ZEUS.US,D,20230321,000000,49.51,50.65,49.475,50.39,145543,0
+ZEUS.US,D,20230322,000000,50.15,51.05,49.11,49.25,96933,0
+ZEUS.US,D,20230323,000000,49.59,51.39,48.87,49.45,110622,0
+ZEUS.US,D,20230324,000000,48.84,50.59,47.89,50.09,105245,0
+ZEUS.US,D,20230327,000000,51.26,51.82,50.425,51.34,111772,0
+ZEUS.US,D,20230328,000000,51.36,52.24,50.51,50.63,87565,0
+ZEUS.US,D,20230329,000000,51.45,51.835,50.38,51.14,93719,0
+ZEUS.US,D,20230330,000000,51.69,52.015,50.75,51.17,116533,0
+ZEUS.US,D,20230331,000000,51.72,52.35,51.22,52.21,189518,0
+ZEUS.US,D,20230403,000000,52.28,53.1861,50.75,52.41,110980,0
+ZEUS.US,D,20230404,000000,52.45,52.8,48.42,49.03,147176,0
+ZEUS.US,D,20230405,000000,48.24,49.0496,47.51,48.1,86106,0
+ZEUS.US,D,20230406,000000,48.42,49.34,47.68,48.25,114635,0
+ZEUS.US,D,20230410,000000,48.24,50.18,47.87,49.82,89815,0
+ZEUS.US,D,20230411,000000,50.26,52.3199,49.9811,51.76,136860,0
+ZEUS.US,D,20230412,000000,52.2,53.09,51.66,51.87,103914,0
+ZEUS.US,D,20230413,000000,52.03,52.96,51.32,52.4,121328,0
+ZEUS.US,D,20230414,000000,52.6,53.235,50.84,52.14,143228,0
+ZEUS.US,D,20230417,000000,52.33,52.97,51.48,52.07,76555,0
+ZEUS.US,D,20230418,000000,52.11,53.89,51.8,53.31,127578,0
+ZEUS.US,D,20230419,000000,52.85,53.1,52.28,52.72,80108,0
+ZEUS.US,D,20230420,000000,52.08,53.81,51.76,53.2,108264,0
+ZEUS.US,D,20230421,000000,52.87,52.87,51,52.25,86855,0
+ZEUS.US,D,20230424,000000,51.86,53.3,51.86,52.77,86801,0
+ZEUS.US,D,20230425,000000,52.06,52.24,49.76,49.84,86851,0
+ZEUS.US,D,20230426,000000,49.59,50.2,47.42,47.66,121274,0
+ZEUS.US,D,20230427,000000,47.81,49.1,47.27,48.75,70109,0
+ZEUS.US,D,20230428,000000,48.61,48.73,46.43,46.57,133494,0
+ZEUS.US,D,20230501,000000,47.08,49.12,46.84,47.79,117314,0
+ZEUS.US,D,20230502,000000,47.5,47.81,46.23,47.52,75750,0
+ZEUS.US,D,20230503,000000,47.39,48.9299,46.74,46.78,83942,0
+ZEUS.US,D,20230504,000000,46.23,46.35,43.13,44.02,113450,0
+ZEUS.US,D,20230505,000000,45.24,47.36,45.13,46.16,119046,0
+ZEUS.US,D,20230508,000000,46.74,47.25,41.61,42.99,185759,0
+ZEUS.US,D,20230509,000000,42.69,44.315,42.69,43.69,98961,0
+ZEUS.US,D,20230510,000000,44.5,44.5,42.07,43,121633,0
+ZEUS.US,D,20230511,000000,42.21,42.99,41.6924,42.38,91231,0
+ZEUS.US,D,20230512,000000,42.77,43.075,41.25,41.91,108900,0
+ZEUS.US,D,20230515,000000,42.01,42.44,41.83,41.99,94904,0
+ZEUS.US,D,20230516,000000,41.57,42.21,41,41.65,73355,0
+ZEUS.US,D,20230517,000000,41.65,42.68,41.65,42.51,132659,0
+ZEUS.US,D,20230518,000000,42.47,44.71,42.31,44.5,86661,0
+ZEUS.US,D,20230519,000000,44.64,45.65,43.999,44.24,83414,0
+ZEUS.US,D,20230522,000000,44.31,44.9,43.8278,44.51,54825,0
+ZEUS.US,D,20230523,000000,44.41,45.33,43.9,44.7,51348,0
+ZEUS.US,D,20230524,000000,44.28,44.51,43.09,43.26,53689,0
+ZEUS.US,D,20230525,000000,42.97,44.83,42.97,44.12,76029,0
+ZEUS.US,D,20230526,000000,44.16,44.47,43.57,44.15,55590,0
+ZEUS.US,D,20230530,000000,44.2,44.49,41.98,41.99,57125,0
+ZEUS.US,D,20230531,000000,41.68,42.6,40.85,41.82,264891,0
+ZEUS.US,D,20230601,000000,41.8,43.43,41.8,42.72,61013,0
+ZEUS.US,D,20230602,000000,43.83,45.99,43.795,45.88,85074,0
+ZEUS.US,D,20230605,000000,45.55,45.75,42.8,44.72,72890,0
+ZEUS.US,D,20230606,000000,44.55,47.3511,44.5,47.25,132230,0
+ZEUS.US,D,20230607,000000,47.5,48.98,47.41,48.45,119750,0
+ZEUS.US,D,20230608,000000,48.68,49.015,47.6,48.13,93585,0
+ZEUS.US,D,20230609,000000,48.16,48.16,47.28,47.52,61768,0
+ZEUS.US,D,20230612,000000,47.32,48.245,46.5468,46.81,108288,0
+ZEUS.US,D,20230613,000000,47.35,48.5,46.54,47.47,116853,0
+ZEUS.US,D,20230614,000000,48.12,48.32,45.82,46.21,105356,0
+ZEUS.US,D,20230615,000000,45.98,46.16,45.3,45.99,80054,0
+ZEUS.US,D,20230616,000000,45.92,46.31,44.82,45.44,479608,0
+ZEUS.US,D,20230620,000000,45.44,46.8,44.54,46.54,79188,0
+ZEUS.US,D,20230621,000000,46.23,47.31,46.19,46.45,57926,0
+ZEUS.US,D,20230622,000000,46.42,46.6,45.41,45.99,54371,0
+ZEUS.US,D,20230623,000000,45.01,46.42,44.897,45.83,122895,0
+ZEUS.US,D,20230626,000000,46.36,46.805,45.06,45.67,76747,0
+ZEUS.US,D,20230627,000000,45.68,46.945,45.27,46.81,75804,0
+ZEUS.US,D,20230628,000000,46.69,46.86,45.7,46.46,54714,0
+ZEUS.US,D,20230629,000000,46.81,48.95,46.7365,48.69,68837,0
+ZEUS.US,D,20230630,000000,49.17,49.18,48.07,49,201989,0
+ZEUS.US,D,20230703,000000,49.17,50.045,48.865,49.24,49773,0
+ZEUS.US,D,20230705,000000,49.02,49.02,47.58,47.97,74920,0
+ZEUS.US,D,20230706,000000,47.62,48.25,47.14,47.9,68137,0
+ZEUS.US,D,20230707,000000,48.04,50.23,48.015,48.6,107204,0
+ZEUS.US,D,20230710,000000,48.38,49.78,48.38,49.7,49064,0
+ZEUS.US,D,20230711,000000,49.97,51,49.65,50.75,55664,0
+ZEUS.US,D,20230712,000000,51.64,52.725,51.48,52.09,75690,0
+ZEUS.US,D,20230713,000000,52.3,52.67,51.67,52.49,63822,0
+ZEUS.US,D,20230714,000000,52.32,52.32,50.19,51.92,72360,0
+ZEUS.US,D,20230717,000000,51.93,52.81,51.93,52.15,65281,0
+ZEUS.US,D,20230718,000000,52.32,54.24,52.32,53.88,70440,0
+ZEUS.US,D,20230719,000000,53.7,53.88,52.8261,53.51,66722,0
+ZEUS.US,D,20230720,000000,53.7,54.95,53.1,54.95,71725,0
+ZEUS.US,D,20230721,000000,55,55.19,53.0201,53.32,69861,0
+ZEUS.US,D,20230724,000000,53.14,54.48,52.95,53.79,75529,0
+ZEUS.US,D,20230725,000000,53.88,55.89,53.79,55.38,70392,0
+ZEUS.US,D,20230726,000000,55.18,56.25,54.87,56.13,53814,0
+ZEUS.US,D,20230727,000000,56.27,56.27,54.4775,54.99,60946,0
+ZEUS.US,D,20230728,000000,55.35,55.53,54.18,55,56981,0
+ZEUS.US,D,20230731,000000,54.97,56.07,54.97,55.79,69231,0
+ZEUS.US,D,20230801,000000,54.52,55.5,52.52,52.82,164266,0
+ZEUS.US,D,20230802,000000,52.02,52.57,50.29,51.16,82997,0
+ZEUS.US,D,20230803,000000,50.9,52,50.29,50.7,90575,0
+ZEUS.US,D,20230804,000000,50.29,55.83,50.28,53.75,128192,0
+ZEUS.US,D,20230807,000000,53.57,53.59,50.6,50.89,77395,0
+ZEUS.US,D,20230808,000000,50.18,51.28,49.23,50.53,63794,0
+ZEUS.US,D,20230809,000000,50.54,50.77,49.72,50.12,58011,0
+ZEUS.US,D,20230810,000000,50.25,50.82,48.9,49.7,46694,0
+ZEUS.US,D,20230811,000000,49.65,50.19,48.745,49.81,56407,0
+ZEUS.US,D,20230814,000000,49.81,50.59,49.02,50.29,88332,0
+ZEUS.US,D,20230815,000000,49.77,49.77,48.31,48.82,65001,0
+ZEUS.US,D,20230816,000000,48.6,50.8,48.6,49.81,64323,0
+ZEUS.US,D,20230817,000000,50.16,51.665,49.9,50.67,90092,0
+ZEUS.US,D,20230818,000000,50.01,51.15,50.01,50.81,75295,0
+ZEUS.US,D,20230821,000000,50.8,51.49,50.1,50.45,50165,0
+ZEUS.US,D,20230822,000000,50.53,51.35,50.14,50.59,44659,0
+ZEUS.US,D,20230823,000000,50.67,50.78,50.1,50.37,33216,0
+ZEUS.US,D,20230824,000000,50.08,50.35,49.23,49.74,47959,0
+ZEUS.US,D,20230825,000000,49.305,49.75,48.065,49.25,52420,0
+ZEUS.US,D,20230828,000000,49.15,51.315,46.9001,51.26,70750,0
+ZEUS.US,D,20230829,000000,51.37,52.49,51.24,52.38,57693,0
+ZEUS.US,D,20230830,000000,52.12,52.8,52.07,52.72,48198,0
+ZEUS.US,D,20230831,000000,52.6,53.99,52.415,53.52,147218,0
+ZEUS.US,D,20230901,000000,54.01,55.62,54.01,55.58,69302,0
+ZEUS.US,D,20230905,000000,54.91,54.91,51.8307,51.95,87115,0
+ZEUS.US,D,20230906,000000,51.78,52.71,49.69,50.48,66323,0
+ZEUS.US,D,20230907,000000,49.96,49.9661,48.14,49.48,112476,0
+ZEUS.US,D,20230908,000000,49.51,49.51,47.92,47.92,65457,0
+ZEUS.US,D,20230911,000000,48.51,50.27,48.083,49.86,92857,0
+ZEUS.US,D,20230912,000000,49.86,50.84,49.64,49.96,52953,0
+ZEUS.US,D,20230913,000000,49.99,49.99,48.71,49.1,61632,0
+ZEUS.US,D,20230914,000000,49.99,52.29,49.99,52.25,58147,0
+ZEUS.US,D,20230915,000000,52.08,52.1,49.15,50.18,260203,0
+ZEUS.US,D,20230918,000000,50.24,51.33,49.72,50.56,69206,0
+ZEUS.US,D,20230919,000000,50.55,51.375,50.285,50.82,47522,0
+ZEUS.US,D,20230920,000000,50.7,51.34,50.13,50.91,89273,0
+ZEUS.US,D,20230921,000000,50.2,52.11,49.17,51.77,87652,0
+ZEUS.US,D,20230922,000000,51.94,52.57,51.185,52.18,90115,0
+ZEUS.US,D,20230925,000000,52.13,53.48,50.21,52.97,65618,0
+ZEUS.US,D,20230926,000000,52.15,53.3,52.15,52.54,82567,0
+ZEUS.US,D,20230927,000000,52.76,54.57,52.76,54.34,52519,0
+ZEUS.US,D,20230928,000000,54.61,56.74,54.61,56.45,112260,0
+ZEUS.US,D,20230929,000000,56.76,56.9,55.555,56.21,88743,0
+ZEUS.US,D,20231002,000000,56.4,58.7125,53.49,53.98,137853,0
+ZEUS.US,D,20231003,000000,53.67,54.27,52.41,52.51,51460,0
+ZEUS.US,D,20231004,000000,52.51,52.51,51.34,51.67,46084,0
+ZEUS.US,D,20231005,000000,51.51,52.55,50.59,50.88,71657,0
+ZEUS.US,D,20231006,000000,50.77,51.875,50.4627,51.75,84119,0
+ZEUS.US,D,20231009,000000,50.91,52.77,50.91,51.89,34239,0
+ZEUS.US,D,20231010,000000,52.08,52.82,51.66,52.06,30398,0
+ZEUS.US,D,20231011,000000,52.23,52.75,51.53,52.55,31533,0
+ZEUS.US,D,20231012,000000,52.16,52.43,49.395,50.6,80889,0
+ZEUS.US,D,20231013,000000,51.07,51.07,49.56,49.68,31694,0
+ZEUS.US,D,20231016,000000,50.16,50.92,49.97,50.24,65832,0
+ZEUS.US,D,20231017,000000,49.71,52.372,49.71,51.93,62159,0
+ZEUS.US,D,20231018,000000,51.32,51.32,49.21,49.62,42728,0
+ZEUS.US,D,20231019,000000,49.58,49.815,48.05,48.26,55159,0
+ZEUS.US,D,20231020,000000,48.46,48.93,47.21,47.57,82317,0
+ZEUS.US,D,20231023,000000,47.39,48.24,47.08,47.49,75135,0
+ZEUS.US,D,20231024,000000,47.82,48.81,47.82,48.08,51290,0
+ZEUS.US,D,20231025,000000,47.89,48.85,47.54,48.14,50120,0
+ZEUS.US,D,20231026,000000,48.27,49.52,48.27,48.95,38143,0
+ZEUS.US,D,20231027,000000,49.47,49.545,48.53,49.43,37152,0
+ZEUS.US,D,20231030,000000,50,51.4,50,50.71,49865,0
+ZEUS.US,D,20231031,000000,51.11,51.4,50.005,50.77,46321,0
+ZEUS.US,D,20231101,000000,50.26,53.18,49.96,53.05,88412,0
+ZEUS.US,D,20231102,000000,53.72,54.09,51.99,53.86,94658,0
+ZEUS.US,D,20231103,000000,54.16,54.31,48.47,50.31,119813,0
+ZEUS.US,D,20231106,000000,51.31,51.655,50.17,50.92,74598,0
+ZEUS.US,D,20231107,000000,50.23,50.87,49.7901,50.41,69574,0
+ZEUS.US,D,20231108,000000,50.4,50.57,49.07,49.92,50725,0
+ZEUS.US,D,20231109,000000,50.49,51.32,50.045,50.78,59722,0
+ZEUS.US,D,20231110,000000,50.99,52.32,50.65,51.94,49126,0
+ZEUS.US,D,20231113,000000,51.87,52.51,51.395,51.82,51016,0
+ZEUS.US,D,20231114,000000,53.15,54.46,52.01,54.31,63630,0
+ZEUS.US,D,20231115,000000,54.31,56.04,54.17,55.72,71846,0
+ZEUS.US,D,20231116,000000,55.4,56.13,54.63,55.81,57381,0
+ZEUS.US,D,20231117,000000,56.61,56.87,52.71,54.81,111488,0
+ZEUS.US,D,20231120,000000,54.81,54.845,52.68,53.36,60685,0
+ZEUS.US,D,20231121,000000,53.71,55.43,53.485,54.6,70936,0
+ZEUS.US,D,20231122,000000,54.29,54.79,53.595,54.27,46389,0
+ZEUS.US,D,20231124,000000,54.68,54.95,53.85,54.83,51192,0
+ZEUS.US,D,20231127,000000,54.53,55.1699,54.12,54.7,39829,0
+ZEUS.US,D,20231128,000000,54.62,55.5399,54.4,55.04,46809,0
+ZEUS.US,D,20231129,000000,55.58,56.28,55.25,55.59,62560,0
+ZEUS.US,D,20231130,000000,55.74,56.89,54.83,56.53,69293,0
+ZEUS.US,D,20231201,000000,56.53,58.83,56.195,57.35,78992,0
+ZEUS.US,D,20231204,000000,57.05,59.125,57.05,58.94,66159,0
+ZEUS.US,D,20231205,000000,58.48,58.6,56.6,56.75,92211,0
+ZEUS.US,D,20231206,000000,56.84,57.84,55.13,55.4,100438,0
+ZEUS.US,D,20231207,000000,55.32,56.2,54.67,56.06,101794,0
+ZEUS.US,D,20231208,000000,56.29,56.74,55.58,56.11,61721,0
+ZEUS.US,D,20231211,000000,55.53,57.09,54.26,57.07,100739,0
+ZEUS.US,D,20231212,000000,57.12,57.12,54.775,55.47,108069,0
+ZEUS.US,D,20231213,000000,55.65,57.07,54.61,56.89,132203,0
+ZEUS.US,D,20231214,000000,58.09,58.97,56.705,58.31,130061,0
+ZEUS.US,D,20231215,000000,58.47,59.88,58.42,59.29,769145,0
+ZEUS.US,D,20231218,000000,60.6,63.32,60.6,61.32,120612,0
+ZEUS.US,D,20231219,000000,61.75,65.36,61.75,65.02,126544,0
+ZEUS.US,D,20231220,000000,65,66.6,64.23,64.34,131691,0
+ZEUS.US,D,20231221,000000,65.22,66.46,65.005,66.31,59908,0
+ZEUS.US,D,20231222,000000,66.58,68.32,66.58,67.1,105593,0
+ZEUS.US,D,20231226,000000,66.84,68.4,66.7692,68.14,64629,0
+ZEUS.US,D,20231227,000000,68.18,68.91,67.8,68.27,62621,0
+ZEUS.US,D,20231228,000000,68.3,68.74,67.47,67.87,80353,0
+ZEUS.US,D,20231229,000000,67.87,67.89,66.47,66.7,197204,0
+ZEUS.US,D,20240102,000000,66.25,67.627,66.05,67.22,114172,0
+ZEUS.US,D,20240103,000000,66.2,67.92,65.04,66.81,137465,0
+ZEUS.US,D,20240104,000000,67.16,67.25,64.57,64.65,81253,0
+ZEUS.US,D,20240105,000000,63.95,65.05,62.75,64.94,82665,0
+ZEUS.US,D,20240108,000000,64.82,64.92,63.25,64.89,52484,0
+ZEUS.US,D,20240109,000000,64.49,64.49,62.11,62.34,63291,0
+ZEUS.US,D,20240110,000000,62.2,63.2,61.64,63.2,62166,0
+ZEUS.US,D,20240111,000000,63.05,63.2,61.38,62.71,81379,0
+ZEUS.US,D,20240112,000000,62.8,63.58,62.61,63.46,39011,0
+ZEUS.US,D,20240116,000000,63.39,65.37,63.17,64.59,69363,0
+ZEUS.US,D,20240117,000000,63.43,64.47,63.08,63.32,69831,0
+ZEUS.US,D,20240118,000000,63.74,64.4225,63.44,64.35,48212,0
+ZEUS.US,D,20240119,000000,64.47,64.5,62.62,64.11,59663,0
+ZEUS.US,D,20240122,000000,64.18,66.03,64.18,65.9,67698,0
+ZEUS.US,D,20240123,000000,66.75,67.6199,65.62,65.62,60060,0
+ZEUS.US,D,20240124,000000,66.58,66.77,65.31,65.77,54519,0
+ZEUS.US,D,20240125,000000,66.7,67.79,66.17,67.62,45098,0
+ZEUS.US,D,20240126,000000,68.4,68.9,67.22,67.8,35798,0
+ZEUS.US,D,20240129,000000,68,68.44,67.33,68.38,48537,0
+ZEUS.US,D,20240130,000000,68,69.27,67.89,69.03,84619,0
+ZEUS.US,D,20240131,000000,69,69.77,67.57,67.58,118802,0
+ZEUS.US,D,20240201,000000,68.36,68.995,67.43,68.96,75535,0
+ZEUS.US,D,20240202,000000,67.69,68.63,67.63,68.23,64927,0
+ZEUS.US,D,20240205,000000,67.29,67.29,64.65,65.85,71368,0
+ZEUS.US,D,20240206,000000,65.8,66.15,64.94,65.23,53367,0
+ZEUS.US,D,20240207,000000,65.12,66.48,64.75,66.31,47123,0
+ZEUS.US,D,20240208,000000,66.18,68.32,66.125,68.32,48240,0
+ZEUS.US,D,20240209,000000,68.21,69.26,68.17,69.15,46919,0
+ZEUS.US,D,20240212,000000,69.2,71.55,69.2,70.05,68146,0
+ZEUS.US,D,20240213,000000,68.41,68.41,64.88,65.67,86493,0
+ZEUS.US,D,20240214,000000,66.31,67.83,65.97,67.32,51455,0
+ZEUS.US,D,20240215,000000,68.02,72.24,68.02,72.12,85936,0
+ZEUS.US,D,20240216,000000,71.74,71.91,69.66,70.24,71453,0
+ZEUS.US,D,20240220,000000,69.28,70.06,68.72,69.47,99454,0
+ZEUS.US,D,20240221,000000,68.69,69.75,68.58,69.57,53947,0
+ZEUS.US,D,20240222,000000,69.63,70.4,67.9,69.85,81507,0
+ZEUS.US,D,20240223,000000,73.19,73.49,65.33,69.77,105764,0
+ZEUS.US,D,20240226,000000,69.8,72.0989,68.245,68.6,105394,0
+ZEUS.US,D,20240227,000000,68.63,68.75,66.705,68.3,96176,0
+ZEUS.US,D,20240228,000000,67.49,67.93,66,66.26,85253,0
+ZEUS.US,D,20240229,000000,66.96,68.19,66.18,68.02,91856,0
+ZEUS.US,D,20240301,000000,68.02,69.5499,66.72,67.4,64889,0
+ZEUS.US,D,20240304,000000,67.75,68.23,65.14,65.21,74864,0
+ZEUS.US,D,20240305,000000,64.65,65.25,63.92,64.13,138488,0
+ZEUS.US,D,20240306,000000,64.86,64.86,62.335,62.86,226526,0
+ZEUS.US,D,20240307,000000,63.69,66.18,63.335,66.17,114849,0
+ZEUS.US,D,20240308,000000,66.47,67.09,63.41,63.98,80703,0
+ZEUS.US,D,20240311,000000,63.62,65.555,62.31,64.98,89681,0
+ZEUS.US,D,20240312,000000,65.37,65.77,64.15,65.65,72161,0
+ZEUS.US,D,20240313,000000,65.76,66.51,62.54,65.26,96212,0
+ZEUS.US,D,20240314,000000,64.51,65.285,63.62,64.57,104639,0
+ZEUS.US,D,20240315,000000,64.67,65.76,63.58,65.63,608213,0
+ZEUS.US,D,20240318,000000,66.38,67.075,63.12,65.68,101664,0
+ZEUS.US,D,20240319,000000,65.57,67.535,65.57,67.47,63253,0
+ZEUS.US,D,20240320,000000,67.5,68.735,66.6,68.12,68927,0
+ZEUS.US,D,20240321,000000,68.4,69.3,67.28,68.37,97794,0
+ZEUS.US,D,20240322,000000,67.98,69.26,67.98,68.63,86477,0
+ZEUS.US,D,20240325,000000,68.95,70.77,68.47,68.66,56380,0
+ZEUS.US,D,20240326,000000,69.01,69.01,67.9446,68.21,50084,0
+ZEUS.US,D,20240327,000000,68.98,70.39,68.08,70.18,62448,0
+ZEUS.US,D,20240328,000000,70.57,71.355,69.37,70.88,91152,0
+ZEUS.US,D,20240401,000000,71.25,72,70.28,70.55,55153,0
+ZEUS.US,D,20240402,000000,70.15,70.54,68.7531,69.76,66760,0
+ZEUS.US,D,20240403,000000,69.64,71.64,69.19,71.37,78622,0
+ZEUS.US,D,20240404,000000,71.6,72.68,70.5,70.78,54037,0
+ZEUS.US,D,20240405,000000,70.81,72.585,70.81,72.01,34705,0
+ZEUS.US,D,20240408,000000,73.15,73.27,70.965,71.09,36475,0
+ZEUS.US,D,20240409,000000,71.64,72.37,70.37,71.46,44101,0
+ZEUS.US,D,20240410,000000,69.86,70.43,67.8,69.26,68059,0
+ZEUS.US,D,20240411,000000,69.27,69.73,68.92,69.72,38363,0
+ZEUS.US,D,20240412,000000,69.82,70.505,67.82,68.25,37839,0
+ZEUS.US,D,20240415,000000,68.59,69.57,68.23,68.62,42596,0
+ZEUS.US,D,20240416,000000,67.9,68.945,66.3115,68.34,53236,0
+ZEUS.US,D,20240417,000000,69.34,69.48,67.72,67.92,52859,0
+ZEUS.US,D,20240418,000000,67.81,68.93,66.77,67.46,39037,0
+ZEUS.US,D,20240419,000000,67.02,68.66,67.02,67.73,41582,0
+ZEUS.US,D,20240422,000000,68.19,68.73,67.37,67.61,47882,0
+ZEUS.US,D,20240423,000000,67.17,69.79,67.17,68.93,78490,0
+ZEUS.US,D,20240424,000000,69.1,69.48,66.89,67.56,44134,0
+ZEUS.US,D,20240425,000000,66.825,67.85,66.25,67.55,35401,0
+ZEUS.US,D,20240426,000000,67.99,68.56,66.5,66.68,52830,0
+ZEUS.US,D,20240429,000000,66.68,67.81,65.3,66.85,59683,0
+ZEUS.US,D,20240430,000000,66.64,66.64,63.31,63.57,87197,0
+ZEUS.US,D,20240501,000000,64.24,64.82,62.56,63.39,83888,0
+ZEUS.US,D,20240502,000000,64.19,64.19,63.02,63.68,65659,0
+ZEUS.US,D,20240503,000000,64.15,64.15,56.07,57.55,146077,0
+ZEUS.US,D,20240506,000000,57.56,58.535,52.86,53.54,135662,0
+ZEUS.US,D,20240507,000000,53.28,55.37,53.06,53.13,123088,0
+ZEUS.US,D,20240508,000000,52.96,54.07,52.62,52.86,95534,0
+ZEUS.US,D,20240509,000000,53.3,54.07,51.665,52.6,99458,0
+ZEUS.US,D,20240510,000000,52.58,54.19,52.4,54.03,68154,0
+ZEUS.US,D,20240513,000000,53.8,54.19,51.88,52.03,83217,0
+ZEUS.US,D,20240514,000000,52.75,53.1503,52.12,52.58,99881,0
+ZEUS.US,D,20240515,000000,52.8,53.64,52.4,53.51,56460,0
+ZEUS.US,D,20240516,000000,53.76,55.96,53.33,55.69,92696,0
+ZEUS.US,D,20240517,000000,56.1,56.1,52.92,53.12,81335,0
+ZEUS.US,D,20240520,000000,53.18,54.92,53.12,53.7,79860,0
+ZEUS.US,D,20240521,000000,53.66,54.4797,53.41,54.27,59254,0
+ZEUS.US,D,20240522,000000,54.21,54.79,53.765,53.97,73534,0
+ZEUS.US,D,20240523,000000,54.56,54.56,52.1539,52.82,68592,0
+ZEUS.US,D,20240524,000000,53.51,53.95,52.82,53.4,42889,0
+ZEUS.US,D,20240528,000000,54.07,54.15,52.95,53.2,132638,0
+ZEUS.US,D,20240529,000000,52.43,52.74,51.3,51.48,111738,0
+ZEUS.US,D,20240530,000000,51.79,52.3632,51.55,51.73,67147,0
+ZEUS.US,D,20240531,000000,51.6,52.18,51.01,52.14,100329,0
+ZEUS.US,D,20240603,000000,52.38,52.555,50.37,50.5,58687,0
+ZEUS.US,D,20240604,000000,50,50.235,48.42,48.56,173364,0
+ZEUS.US,D,20240605,000000,48.56,50.21,48.111,50.21,99452,0
+ZEUS.US,D,20240606,000000,49.84,50.485,48.86,50.06,90244,0
+ZEUS.US,D,20240607,000000,49.46,50.64,49.18,50,73411,0
+ZEUS.US,D,20240610,000000,49.61,49.93,48.51,48.68,86150,0
+ZEUS.US,D,20240611,000000,48.2,48.4,47.65,47.88,81083,0
+ZEUS.US,D,20240612,000000,49.19,49.19,47.25,47.47,72520,0
+ZEUS.US,D,20240613,000000,47.48,47.48,46.34,47.03,69437,0
+ZEUS.US,D,20240614,000000,46.23,46.23,45,46.07,108346,0
+ZEUS.US,D,20240617,000000,45.73,46.73,44.75,46.24,99829,0
+ZEUS.US,D,20240618,000000,46.38,47.37,45.5701,46.21,89102,0
+ZEUS.US,D,20240620,000000,46.12,47.46,45.5,45.58,81544,0
+ZEUS.US,D,20240621,000000,45.54,45.97,44.85,45.46,628553,0
+ZEUS.US,D,20240624,000000,45.66,46.21,45.13,45.46,85294,0
+ZEUS.US,D,20240625,000000,45.19,46,44.2,44.23,59155,0
+ZEUS.US,D,20240626,000000,43.74,45.01,43.71,44.93,65183,0
+ZEUS.US,D,20240627,000000,44.93,45.4633,44.08,44.22,68526,0
+ZEUS.US,D,20240628,000000,44.79,45.34,44.67,44.83,342980,0
+ZEUS.US,D,20240701,000000,45.02,45.28,44.05,44.23,79277,0
+ZEUS.US,D,20240702,000000,44.32,44.47,43.31,43.53,58123,0
+ZEUS.US,D,20240703,000000,43.28,44.1899,43.28,43.82,44993,0
+ZEUS.US,D,20240705,000000,43.52,43.52,41.36,41.76,101257,0
+ZEUS.US,D,20240708,000000,42.11,43.32,41.89,42.185,87611,0
+ZEUS.US,D,20240709,000000,42.1,42.11,40.42,40.61,87291,0
+ZEUS.US,D,20240710,000000,40.69,41.2263,40.39,40.89,91970,0
+ZEUS.US,D,20240711,000000,41.73,44.89,41.73,44.29,113050,0
+ZEUS.US,D,20240712,000000,44.9,45.78,44.74,45.36,68999,0
+ZEUS.US,D,20240715,000000,45.95,47.19,45.6915,46.18,80100,0
+ZEUS.US,D,20240716,000000,46.73,49.02,46.73,48.91,91610,0
+ZEUS.US,D,20240717,000000,48.23,49.25,47.6,48.39,69065,0
+ZEUS.US,D,20240718,000000,48.27,49.36,47.66,47.66,78059,0
+ZEUS.US,D,20240719,000000,47.65,48.18,47.22,48.05,77854,0
+ZEUS.US,D,20240722,000000,48.2,48.58,47.34,48.44,58073,0
+ZEUS.US,D,20240723,000000,47.95,49.66,47.79,49.09,75681,0
+ZEUS.US,D,20240724,000000,48.77,49.87,48,48.04,65347,0
+ZEUS.US,D,20240725,000000,48.44,51.29,47.075,49.94,70580,0
+ZEUS.US,D,20240726,000000,50.78,51.12,49.3549,50.7,46949,0
+ZEUS.US,D,20240729,000000,50.4,50.8,48.59,49.15,42402,0
+ZEUS.US,D,20240730,000000,49.55,49.92,48.98,49.72,47251,0
+ZEUS.US,D,20240731,000000,49.83,51.66,49.44,50.68,65559,0
+ZEUS.US,D,20240801,000000,50.35,50.35,46.6,47.42,90290,0
+ZEUS.US,D,20240802,000000,44.51,45.23,43.295,44.84,100720,0
+ZEUS.US,D,20240805,000000,41.85,43.81,41.34,42.26,125596,0
+ZEUS.US,D,20240806,000000,41.98,43.93,41.98,43.47,117710,0
+ZEUS.US,D,20240807,000000,43.97,44.005,41.72,41.89,112841,0
+ZEUS.US,D,20240808,000000,42.39,43.26,41.435,41.93,114332,0
+ZEUS.US,D,20240809,000000,41.97,41.97,40,40.61,74888,0
+ZEUS.US,D,20240812,000000,40.62,40.62,39.28,39.75,73102,0
+ZEUS.US,D,20240813,000000,39.86,40.385,39.095,40.2,72306,0
+ZEUS.US,D,20240814,000000,40.2,40.2,39.085,39.93,64566,0
+ZEUS.US,D,20240815,000000,40.99,41.4,40.265,40.55,73777,0
+ZEUS.US,D,20240816,000000,40.34,41.02,40.23,40.76,112877,0
+ZEUS.US,D,20240819,000000,41.02,42.19,40.62,40.82,76409,0
+ZEUS.US,D,20240820,000000,40.91,41.2325,40.05,40.33,58282,0
+ZEUS.US,D,20240821,000000,40.72,41.64,40.36,41.25,68009,0
+ZEUS.US,D,20240822,000000,41.17,41.38,39.97,40.09,92531,0
+ZEUS.US,D,20240823,000000,40.37,41.89,40.08,41.62,95840,0
+ZEUS.US,D,20240826,000000,42,42.9389,41.02,41.15,101795,0
+ZEUS.US,D,20240827,000000,40.98,41.23,40.17,40.35,82043,0
+ZEUS.US,D,20240828,000000,40.14,40.35,39.52,39.99,93283,0
+ZEUS.US,D,20240829,000000,40.18,40.91,39.38,40.28,118099,0
+ZEUS.US,D,20240830,000000,40.43,40.69,39.03,40.1,158832,0
+ZEUS.US,D,20240903,000000,39.41,39.59,36.79,36.94,143553,0
+ZEUS.US,D,20240904,000000,37.06,38.0699,36.84,37.31,128437,0
+ZEUS.US,D,20240905,000000,37.31,37.93,36.5,37.82,198379,0
+ZEUS.US,D,20240906,000000,37.71,38.37,36.61,37.38,115090,0
+ZEUS.US,D,20240909,000000,36.07,37.36,35.77,35.79,445015,0
+ZEUS.US,D,20240910,000000,36.1,36.1,34.81,35.96,271088,0
+ZEUS.US,D,20240911,000000,35.85,37.53,35.5,37.41,266851,0
+ZEUS.US,D,20240912,000000,37.69,38.19,37.28,37.61,163985,0
+ZEUS.US,D,20240913,000000,38.05,39.46,38.02,38.6,165335,0
+ZEUS.US,D,20240916,000000,38.69,38.89,36.89,38.47,226880,0
+ZEUS.US,D,20240917,000000,38.71,39.22,37.96,38.77,229469,0
+ZEUS.US,D,20240918,000000,38.94,40.38,38.01,38.54,206399,0
+ZEUS.US,D,20240919,000000,39.74,40.03,39.04,39.54,204910,0
+ZEUS.US,D,20240920,000000,39.2,39.47,37.65,37.84,3298341,0
+ZEUS.US,D,20240923,000000,38.21,38.23,37.3601,37.87,352343,0
+ZEUS.US,D,20240924,000000,38.41,39.72,38.4,38.53,273134,0
+ZEUS.US,D,20240925,000000,38.41,38.635,37.79,38.05,164663,0
+ZEUS.US,D,20240926,000000,38.94,39.97,38.82,38.84,216706,0
+ZEUS.US,D,20240927,000000,39.16,40.48,39.16,39.36,167029,0
+ZEUS.US,D,20240930,000000,39.05,39.47,38.64,39,102988,0
+ZEUS.US,D,20241001,000000,39.14,39.34,38.53,39.03,149111,0
+ZEUS.US,D,20241002,000000,38.93,39.6,38.23,38.31,104614,0
+ZEUS.US,D,20241003,000000,38,38.4165,37.595,37.68,203322,0
+ZEUS.US,D,20241004,000000,38.41,38.69,37.92,38.56,141012,0
+ZEUS.US,D,20241007,000000,38.37,39.05,38.07,39.03,86635,0
+ZEUS.US,D,20241008,000000,38.63,39.1,37.38,38.95,180592,0
+ZEUS.US,D,20241009,000000,38.92,40.09,38.77,39.44,127194,0
+ZEUS.US,D,20241010,000000,38.94,39.6962,38.69,39.13,76313,0
+ZEUS.US,D,20241011,000000,39.3,40.2,39.295,39.52,97511,0
+ZEUS.US,D,20241014,000000,39.22,39.25,38.3004,39.24,86920,0
+ZEUS.US,D,20241015,000000,38.95,39.565,38.75,38.77,76342,0
+ZEUS.US,D,20241016,000000,39.19,39.26,38.14,38.28,97759,0
+ZEUS.US,D,20241017,000000,38.57,39.74,38.21,39.73,88495,0
+ZEUS.US,D,20241018,000000,39.87,39.998,38.85,39.2,127186,0
+ZEUS.US,D,20241021,000000,39.27,39.51,38.3162,39.37,128648,0
+ZEUS.US,D,20241022,000000,39.31,39.31,37.5,37.78,95458,0
+ZEUS.US,D,20241023,000000,37.59,37.656,36.53,36.53,89286,0
+ZEUS.US,D,20241024,000000,36.57,37,36.07,36.82,103382,0
+ZEUS.US,D,20241025,000000,37.14,37.3595,36.32,36.59,65435,0
+ZEUS.US,D,20241028,000000,36.74,38.22,36.66,38.07,82675,0
+ZEUS.US,D,20241029,000000,37.77,37.835,36.93,37.17,55230,0
+ZEUS.US,D,20241030,000000,36.93,37.6676,36.35,36.38,62048,0
+ZEUS.US,D,20241031,000000,36.59,36.64,35.88,35.88,87575,0
+ZEUS.US,D,20241101,000000,32.23,36.505,32.23,34.57,230818,0
+ZEUS.US,D,20241104,000000,34.74,35.79,34.74,35.24,111363,0
+ZEUS.US,D,20241105,000000,35.18,37.655,34.8,37.48,164352,0
+ZEUS.US,D,20241106,000000,40,42.7,39.39,41.74,186679,0
+ZEUS.US,D,20241107,000000,42.03,42.03,40.26,40.34,109853,0
+ZEUS.US,D,20241108,000000,40.22,41.23,39.66,40.92,95175,0
+ZEUS.US,D,20241111,000000,41.51,42.56,40.8,42.15,94026,0
+ZEUS.US,D,20241112,000000,41.55,41.7,40.51,40.66,66227,0
+ZEUS.US,D,20241113,000000,40.78,41.01,39.69,39.78,56727,0
+ZEUS.US,D,20241114,000000,40,40,38.43,38.92,78469,0
+ZEUS.US,D,20241115,000000,39.4,40.16,39.07,39.64,91290,0
+ZEUS.US,D,20241118,000000,39.75,40.92,39.75,40.26,204986,0
+ZEUS.US,D,20241119,000000,39.83,39.88,38.93,39.17,133393,0
+ZEUS.US,D,20241120,000000,39.03,40.57,39.03,40.49,69124,0
+ZEUS.US,D,20241121,000000,40.69,41.32,40.58,40.76,187002,0
+ZEUS.US,D,20241122,000000,40.89,42.45,40.89,42.41,142075,0
+ZEUS.US,D,20241125,000000,42.82,43.5967,42.28,43.02,114965,0
+ZEUS.US,D,20241126,000000,42.95,42.95,41.11,41.51,258824,0
+ZEUS.US,D,20241127,000000,42.04,42.805,41.78,42.31,158243,0
+ZEUS.US,D,20241129,000000,42.45,42.765,41.975,42.28,90187,0
+ZEUS.US,D,20241202,000000,41.95,42.949,41.3901,42.83,83409,0
+ZEUS.US,D,20241203,000000,43.26,43.316,41.6,41.87,75839,0
+ZEUS.US,D,20241204,000000,41.67,42.02,41.11,41.99,83655,0
+ZEUS.US,D,20241205,000000,42.03,42.66,41.12,42.08,108022,0
+ZEUS.US,D,20241206,000000,42.27,42.37,40.52,40.68,110647,0
+ZEUS.US,D,20241209,000000,41.11,42.98,41,42.86,104073,0
+ZEUS.US,D,20241210,000000,42.9,42.9,41.55,42.12,86948,0
+ZEUS.US,D,20241211,000000,42.25,42.425,41.54,41.74,105733,0
+ZEUS.US,D,20241212,000000,41.48,41.48,39.93,40.48,54394,0
+ZEUS.US,D,20241213,000000,40.2,40.2,39.21,39.67,67212,0
+ZEUS.US,D,20241216,000000,39.89,39.99,39,39.93,94189,0
+ZEUS.US,D,20241217,000000,39.64,39.92,38.09,38.45,98341,0
+ZEUS.US,D,20241218,000000,38.45,39.34,35.825,36.31,83256,0
+ZEUS.US,D,20241219,000000,36.48,36.69,34.545,34.63,102180,0
+ZEUS.US,D,20241220,000000,33.92,34.9987,33.2,33.81,281892,0
+ZEUS.US,D,20241223,000000,33.46,34.0977,33.235,33.39,103285,0
+ZEUS.US,D,20241224,000000,33.21,33.69,32.86,33.52,31119,0
+ZEUS.US,D,20241226,000000,33.44,33.6184,33.04,33.43,57603,0
+ZEUS.US,D,20241227,000000,33.22,33.72,32.22,32.66,97243,0
+ZEUS.US,D,20241230,000000,32.46,32.57,31.5,32.46,91884,0
+ZEUS.US,D,20241231,000000,32.57,33.42,32.57,32.81,68235,0
+ZEUS.US,D,20250102,000000,33.09,33.545,31.82,31.98,84686,0
+ZEUS.US,D,20250103,000000,32.15,32.644,31.45,32.33,53593,0
+ZEUS.US,D,20250106,000000,32.33,33.85,32.17,32.27,81614,0
+ZEUS.US,D,20250107,000000,32.18,32.62,31.27,31.82,71860,0
+ZEUS.US,D,20250108,000000,31.64,31.64,30.92,31.14,68258,0
+ZEUS.US,D,20250110,000000,31.09,31.35,30.29,30.8,84785,0
+ZEUS.US,D,20250113,000000,30.52,32.65,30.52,32.5,93969,0
+ZEUS.US,D,20250114,000000,32.67,33.13,32.1001,32.85,52143,0
+ZEUS.US,D,20250115,000000,33.82,33.98,33.13,33.71,57243,0
+ZEUS.US,D,20250116,000000,33.89,33.99,33.34,33.67,63805,0
+ZEUS.US,D,20250117,000000,33.86,34.6386,33.38,33.72,53166,0
+ZEUS.US,D,20250121,000000,34.07,34.19,33.53,33.57,46899,0
+ZEUS.US,D,20250122,000000,35.07,35.07,33.92,34.13,74098,0
+ZEUS.US,D,20250123,000000,34.02,34.64,33.81,34.61,80165,0
+ZEUS.US,D,20250124,000000,34.53,35.63,34.0978,35.4,93182,0
+ZEUS.US,D,20250127,000000,35.36,36.095,35.34,35.61,73286,0
+ZEUS.US,D,20250128,000000,35.52,36.4,35.255,35.79,86054,0
+ZEUS.US,D,20250129,000000,35.97,36.52,35.39,36.29,60367,0
+ZEUS.US,D,20250130,000000,36.8,36.8,35.295,35.54,52673,0
+ZEUS.US,D,20250131,000000,35.39,35.48,34.31,34.47,55521,0
+ZEUS.US,D,20250203,000000,34.63,34.63,33.33,33.91,44954,0
+ZEUS.US,D,20250204,000000,33.72,34.88,33.455,34.88,47646,0
+ZEUS.US,D,20250205,000000,35.1,35.1,34.6,35.01,44279,0
+ZEUS.US,D,20250206,000000,35.42,35.94,34.71,35.04,43064,0
+ZEUS.US,D,20250207,000000,35,35,33.86,34.02,50942,0
+ZEUS.US,D,20250210,000000,35.26,36.54,35,35.74,163599,0
+ZEUS.US,D,20250211,000000,36.22,37.03,35.35,35.63,58787,0
+ZEUS.US,D,20250212,000000,35.13,35.1428,34.13,34.43,69237,0
+ZEUS.US,D,20250213,000000,34.7,35.14,34.19,34.95,63943,0
+ZEUS.US,D,20250214,000000,35.4,36.005,34.365,35.35,64307,0
+ZEUS.US,D,20250218,000000,35.48,36.2,34.94,36.14,67655,0
+ZEUS.US,D,20250219,000000,35.69,35.83,34.9,35.81,66923,0
+ZEUS.US,D,20250220,000000,35.81,36.7799,35.5,36.67,120558,0
+ZEUS.US,D,20250221,000000,36.37,38.5467,36.37,37.88,134933,0
+ZEUS.US,D,20250224,000000,37.88,38.12,36.04,36.06,160495,0
+ZEUS.US,D,20250225,000000,35.84,35.84,33.61,34.98,148782,0
+ZEUS.US,D,20250226,000000,35.38,36.09,34.79,36,84364,0
+ZEUS.US,D,20250227,000000,35.68,35.68,32.32,33.1,182996,0
+ZEUS.US,D,20250228,000000,32.66,33.43,32,33.22,541750,0
+ZEUS.US,D,20250303,000000,33.55,33.975,32.3,32.59,98924,0
+ZEUS.US,D,20250304,000000,32.63,32.63,31.1867,31.25,112088,0
+ZEUS.US,D,20250305,000000,31.53,32.27,31.26,32.27,107121,0
+ZEUS.US,D,20250306,000000,31.97,32.595,31.29,31.9,147913,0
+ZEUS.US,D,20250307,000000,32.11,32.79,31.895,32.3,75840,0
+ZEUS.US,D,20250310,000000,31.86,32.0425,30.825,30.93,88699,0
+ZEUS.US,D,20250311,000000,30.96,31.96,30.93,31.41,117151,0
+ZEUS.US,D,20250312,000000,32.325,32.89,31.18,31.58,90805,0
+ZEUS.US,D,20250313,000000,31.65,32.005,31.175,31.49,110373,0
+ZEUS.US,D,20250314,000000,32.14,32.97,31.83,32.85,132092,0
+ZEUS.US,D,20250317,000000,32.9,33.2,32.49,32.8,84887,0
+ZEUS.US,D,20250318,000000,32.68,32.68,32.19,32.24,75256,0
+ZEUS.US,D,20250319,000000,32.32,33.16,32.16,33.12,61192,0
+ZEUS.US,D,20250320,000000,32.81,33.625,32.6,33.23,67218,0
+ZEUS.US,D,20250321,000000,32.71,32.71,31.48,31.84,230854,0
+ZEUS.US,D,20250324,000000,32.52,33.23,32.33,32.65,69185,0
+ZEUS.US,D,20250325,000000,32.49,32.98,32.42,32.53,53008,0
+ZEUS.US,D,20250326,000000,32.62,32.92,32.43,32.64,53757,0
+ZEUS.US,D,20250327,000000,32.49,32.65,32.1,32.34,60312,0
+ZEUS.US,D,20250328,000000,32.43,32.49,31.54,31.61,80948,0
+ZEUS.US,D,20250331,000000,31.42,31.81,31,31.52,82982,0
+ZEUS.US,D,20250401,000000,31.5,32,30.9401,31.4,72790,0
+ZEUS.US,D,20250402,000000,30.86,31.69,30.48,31.66,44156,0
+ZEUS.US,D,20250403,000000,31.56,31.56,28.8,28.86,122080,0
+ZEUS.US,D,20250404,000000,27.4,28.995,26.32,28.93,183653,0
+ZEUS.US,D,20250407,000000,26.9,29.39,26.625,29,152531,0
+ZEUS.US,D,20250408,000000,29.72,30,27.64,28.11,85979,0
+ZEUS.US,D,20250409,000000,27.74,32,27.74,30.65,126498,0
+ZEUS.US,D,20250410,000000,29.62,30.0988,28.63,29.64,89451,0
+ZEUS.US,D,20250411,000000,29.9,30.28,28.9,29.94,68140,0
+ZEUS.US,D,20250414,000000,30.47,30.55,29.405,30.23,69957,0
+ZEUS.US,D,20250415,000000,30.73,30.73,29.7984,30.08,54014,0
+ZEUS.US,D,20250416,000000,30.15,30.57,29.5227,30.26,46554,0
+ZEUS.US,D,20250417,000000,30.28,30.685,29.775,30.59,50614,0
+ZEUS.US,D,20250421,000000,30.36,30.36,29.34,29.82,62303,0
+ZEUS.US,D,20250422,000000,30.13,31.17,29.12,30.76,147984,0
+ZEUS.US,D,20250423,000000,31.6,32.04,30.89,31.23,93089,0
+ZEUS.US,D,20250424,000000,31.18,31.905,31.045,31.83,71749,0
+ZEUS.US,D,20250425,000000,31.52,31.71,30.86,31.56,57445,0
+ZEUS.US,D,20250428,000000,31.64,31.98,30.99,31.655,61788,0
+ZEUS.US,D,20250429,000000,31.52,31.95,31.29,31.73,72395,0
+ZEUS.US,D,20250430,000000,31.15,32.32,30.3116,32.25,82486,0
+ZEUS.US,D,20250501,000000,32.2,32.495,31.68,31.99,86725,0
+ZEUS.US,D,20250502,000000,34.92,36.63,33.2927,34.92,176388,0
+ZEUS.US,D,20250505,000000,32.88,34.16,32.42,32.93,100513,0
+ZEUS.US,D,20250506,000000,32.33,32.92,31.97,31.99,82888,0
+ZEUS.US,D,20250507,000000,32.37,32.905,31.645,32.16,90210,0
+ZEUS.US,D,20250508,000000,32.32,32.8004,32.22,32.35,49479,0
+ZEUS.US,D,20250509,000000,32.25,32.453,30.975,31.05,55786,0
+ZEUS.US,D,20250512,000000,32.65,33.34,32.29,32.86,81438,0
+ZEUS.US,D,20250513,000000,33.05,33.6699,32.83,33.12,68959,0
+ZEUS.US,D,20250514,000000,32.9,33.05,32.19,32.25,58666,0
+ZEUS.US,D,20250515,000000,32.08,32.67,31.54,31.73,51715,0
+ZEUS.US,D,20250516,000000,31.72,32.21,31.34,32.02,55561,0
+ZEUS.US,D,20250519,000000,31.45,31.957,31.28,31.94,40688,0
+ZEUS.US,D,20250520,000000,31.79,32.25,31.592,31.88,51119,0
+ZEUS.US,D,20250521,000000,31.38,31.7,30.97,31.15,45847,0
+ZEUS.US,D,20250522,000000,30.9,30.98,30.4,30.59,58478,0
+ZEUS.US,D,20250523,000000,30,30.45,29.82,30.09,72059,0
+ZEUS.US,D,20250527,000000,30.61,31.43,30.19,31.29,69803,0
+ZEUS.US,D,20250528,000000,31.13,31.24,30.455,30.52,48962,0
+ZEUS.US,D,20250529,000000,30.61,30.77,29.945,30.18,80064,0
+ZEUS.US,D,20250530,000000,29.88,30.15,29.35,29.65,86912,0
+ZEUS.US,D,20250602,000000,30.63,32.5699,30.63,31.12,114819,0
+ZEUS.US,D,20250603,000000,30.94,31.635,30.4013,31.55,86406,0
+ZEUS.US,D,20250604,000000,31.75,32.21,31.27,31.86,85782,0
+ZEUS.US,D,20250605,000000,31.8,32.04,31.175,31.46,71669,0
+ZEUS.US,D,20250606,000000,31.81,32.35,31.445,31.61,48323,0
+ZEUS.US,D,20250609,000000,31.9,32.8699,31.7086,31.84,56030,0
+ZEUS.US,D,20250610,000000,32.08,32.5347,31.77,32.01,45491,0
+ZEUS.US,D,20250611,000000,32.02,32.02,31.04,31.14,53682,0
+ZEUS.US,D,20250612,000000,30.77,31.15,30.1691,31.1,50136,0
+ZEUS.US,D,20250613,000000,30.52,31.02,30.34,30.49,43725,0
+ZEUS.US,D,20250616,000000,31.65,31.65,30.69,30.87,73755,0
+ZEUS.US,D,20250617,000000,30.75,31.55,30.605,31.06,58241,0
+ZEUS.US,D,20250618,000000,31,31.45,30.8,30.99,55112,0
+ZEUS.US,D,20250620,000000,31.27,31.27,29.62,29.78,331772,0
+ZEUS.US,D,20250623,000000,29.81,30.4525,29.49,30.17,69336,0
+ZEUS.US,D,20250624,000000,30.5,31.12,30.34,30.78,63512,0
+ZEUS.US,D,20250625,000000,30.74,31.42,30.43,31.32,78497,0
+ZEUS.US,D,20250626,000000,31.45,32.5,31.45,32.47,63954,0
+ZEUS.US,D,20250627,000000,32.44,33.39,32,33.03,121636,0
+ZEUS.US,D,20250630,000000,33.03,33.16,32.24,32.59,101528,0
+ZEUS.US,D,20250701,000000,32.24,33.83,32,33.58,76243,0
+ZEUS.US,D,20250702,000000,33.72,34.435,33.63,34.39,64187,0
+ZEUS.US,D,20250703,000000,34.41,34.82,33.96,34.81,41809,0
+ZEUS.US,D,20250707,000000,34.49,34.785,33.81,34.22,78967,0
+ZEUS.US,D,20250708,000000,34.44,34.85,34.27,34.495,86260,0
+ZEUS.US,D,20250709,000000,34.81,34.81,33.78,34.38,44791,0
+ZEUS.US,D,20250710,000000,34.46,35.47,34.46,34.94,48501,0
+ZEUS.US,D,20250711,000000,34.87,34.87,34.19,34.66,41913,0
+ZEUS.US,D,20250714,000000,34.51,34.51,33.89,34.42,52185,0
+ZEUS.US,D,20250715,000000,34.6,34.69,33.24,33.25,70821,0
+ZEUS.US,D,20250716,000000,33.23,34,32.62,33.32,101255,0
+ZEUS.US,D,20250717,000000,33.39,33.92,33.29,33.77,58976,0
+ZEUS.US,D,20250718,000000,34.14,34.14,32.79,33.13,71493,0
+ZEUS.US,D,20250721,000000,33.47,34.29,33.445,33.63,89502,0
+ZEUS.US,D,20250722,000000,33.81,34.82,33.81,34.57,80209,0
+ZEUS.US,D,20250723,000000,34.77,35.46,34.62,35.46,58734,0
+ZEUS.US,D,20250724,000000,35.29,35.29,32.63,32.78,77654,0
+ZEUS.US,D,20250725,000000,32.75,33.32,32.1179,33.27,47372,0
+ZEUS.US,D,20250728,000000,33.22,33.22,32.3,32.58,64184,0
+ZEUS.US,D,20250729,000000,32.86,32.86,31.82,32.1,57851,0
+ZEUS.US,D,20250730,000000,32.1,32.525,31.525,32.1,111795,0
+ZEUS.US,D,20250731,000000,31.58,31.605,30.4808,31.1,97538,0
+ZEUS.US,D,20250801,000000,32.5,32.54,30.84,31.49,101702,0
+ZEUS.US,D,20250804,000000,31.49,31.945,30.44,30.46,96648,0
+ZEUS.US,D,20250805,000000,30.4,30.9617,29.7,30.95,81878,0
+ZEUS.US,D,20250806,000000,30.65,30.87,30.18,30.47,63447,0
+ZEUS.US,D,20250807,000000,30.95,31.247,30.1934,30.71,63027,0
+ZEUS.US,D,20250808,000000,31.02,31.31,30.6293,31.13,47908,0
+ZEUS.US,D,20250811,000000,31.06,31.31,30.17,31.03,47071,0
+ZEUS.US,D,20250812,000000,31.45,32.2955,31.32,32.05,53105,0
+ZEUS.US,D,20250813,000000,32.31,33.52,31.995,33.37,74346,0
+ZEUS.US,D,20250814,000000,32.66,32.76,32.19,32.54,44468,0
+ZEUS.US,D,20250815,000000,32.96,32.96,31.89,32.08,31630,0
+ZEUS.US,D,20250818,000000,32.09,32.1503,31.75,31.95,33805,0
+ZEUS.US,D,20250819,000000,32.05,32.72,31.96,32.62,55425,0
+ZEUS.US,D,20250820,000000,32.59,32.64,31.82,32.04,38229,0
+ZEUS.US,D,20250821,000000,31.99,31.99,31.53,31.79,33709,0
+ZEUS.US,D,20250822,000000,31.86,33.68,31.86,33.56,68645,0
+ZEUS.US,D,20250825,000000,33.56,34.07,33.54,33.625,58701,0
+ZEUS.US,D,20250826,000000,33.9,33.96,33.475,33.68,61987,0
+ZEUS.US,D,20250827,000000,33.45,33.755,33.145,33.68,44376,0
+ZEUS.US,D,20250828,000000,33.68,33.99,33.22,33.72,53708,0
+ZEUS.US,D,20250829,000000,33.72,33.99,33.44,33.71,59924,0
+ZEUS.US,D,20250902,000000,33.27,33.27,31.85,33.01,84185,0
+ZEUS.US,D,20250903,000000,32.78,33.14,32.345,32.78,62722,0
+ZEUS.US,D,20250904,000000,33.03,33.59,31.88,33.59,58769,0
+ZEUS.US,D,20250905,000000,33.83,34.44,33.06,33.81,68294,0
+ZEUS.US,D,20250908,000000,33.98,33.98,33.06,33.29,62189,0
+ZEUS.US,D,20250909,000000,33.46,33.46,32.375,32.48,58993,0
+ZEUS.US,D,20250910,000000,32.32,33.3499,32.09,32.64,48873,0
+ZEUS.US,D,20250911,000000,32.46,33.845,32.46,33.8,46321,0
+ZEUS.US,D,20250912,000000,33.45,33.45,32.71,32.87,50412,0
+ZEUS.US,D,20250915,000000,32.87,33.5599,32.64,33.12,47360,0
+ZEUS.US,D,20250916,000000,33.11,33.225,32.92,32.95,39210,0
+ZEUS.US,D,20250917,000000,32.9,34.19,32.7,32.89,81467,0
+ZEUS.US,D,20250918,000000,33.07,33.62,32.845,33.38,42821,0
+ZEUS.US,D,20250919,000000,33.41,33.41,32.18,32.29,182317,0
+ZEUS.US,D,20250922,000000,32.21,32.365,31.65,32.25,55030,0
+ZEUS.US,D,20250923,000000,32.32,32.82,31.6,31.62,44218,0
+ZEUS.US,D,20250924,000000,31.87,32.2,31.5,31.91,49356,0
+ZEUS.US,D,20250925,000000,31.74,31.89,30.555,30.89,51215,0
+ZEUS.US,D,20250926,000000,30.96,31.365,30.74,30.92,52505,0
+ZEUS.US,D,20250929,000000,30.92,30.92,29.7313,30.05,59989,0
+ZEUS.US,D,20250930,000000,29.95,30.51,29.49,30.45,67102,0
+ZEUS.US,D,20251001,000000,30.12,30.73,30.04,30.62,47170,0
+ZEUS.US,D,20251002,000000,30.52,30.725,30.01,30.3,45103,0
+ZEUS.US,D,20251003,000000,30.36,31.0699,30.36,30.77,44145,0
+ZEUS.US,D,20251006,000000,30.77,31,29.51,29.53,55775,0
+ZEUS.US,D,20251007,000000,29.64,30.23,29.45,29.74,81525,0
+ZEUS.US,D,20251008,000000,30.09,30.23,29.6,29.8,68070,0
+ZEUS.US,D,20251009,000000,29.94,30.29,28.9,29,56178,0
+ZEUS.US,D,20251010,000000,29.1,29.23,27.11,27.2,83654,0
+ZEUS.US,D,20251013,000000,27.81,28.84,27.67,27.92,92253,0
+ZEUS.US,D,20251014,000000,27.7,28.765,27.65,28.63,103447,0
+ZEUS.US,D,20251015,000000,28.79,29.135,27.58,27.64,60694,0
+ZEUS.US,D,20251016,000000,27.78,28.385,27.16,27.54,91929,0
+ZEUS.US,D,20251017,000000,27.34,27.96,27.34,27.52,87806,0
+ZEUS.US,D,20251020,000000,27.95,28.66,27.78,28.36,83703,0
+ZEUS.US,D,20251021,000000,28.31,29.02,27.96,28.95,62188,0
+ZEUS.US,D,20251022,000000,28.83,29.4385,28.02,28.44,76022,0
+ZEUS.US,D,20251023,000000,28.72,29.59,28.605,29.37,62514,0
+ZEUS.US,D,20251024,000000,29.53,29.81,29.31,29.35,49446,0
+ZEUS.US,D,20251027,000000,29.47,29.7969,29.01,29.08,48057,0
+ZEUS.US,D,20251028,000000,29,30.1,29,29.85,72797,0
+ZEUS.US,D,20251029,000000,34.21,38.46,32.56,36.84,1016783,0
+ZEUS.US,D,20251030,000000,35.81,36.585,34.71,35.42,281265,0
+ZEUS.US,D,20251031,000000,34.23,38.1,33.4987,37,245614,0
+ZEUS.US,D,20251103,000000,36.9,36.9,34.95,35.23,392187,0
+ZEUS.US,D,20251104,000000,34.57,35.61,34.49,34.75,204246,0
+ZEUS.US,D,20251105,000000,34.98,35.93,34.64,34.89,274847,0
+ZEUS.US,D,20251106,000000,35,35.1477,34.33,34.41,196627,0
+ZEUS.US,D,20251107,000000,34.28,35.03,34.14,34.35,174971,0
+ZEUS.US,D,20251110,000000,34.7,34.76,32.98,34.26,185909,0
+ZEUS.US,D,20251111,000000,34.31,34.735,33.53,33.84,180818,0
+ZEUS.US,D,20251112,000000,33.8,34.95,33.8,34.62,150432,0
+ZEUS.US,D,20251113,000000,34.61,35.02,33.83,33.91,101336,0
+ZEUS.US,D,20251114,000000,33.48,34.945,33.48,33.98,140126,0
+ZEUS.US,D,20251117,000000,33.76,34.79,33.59,33.65,302810,0
+ZEUS.US,D,20251118,000000,33.54,33.96,32.83,33.89,163064,0
+ZEUS.US,D,20251119,000000,33.84,34.98,33.59,34.81,84201,0
+ZEUS.US,D,20251120,000000,35.46,35.86,34.51,34.7,230167,0
+ZEUS.US,D,20251121,000000,34.71,36.74,34.69,36.27,135267,0
+ZEUS.US,D,20251124,000000,36.46,36.81,35.98,36.4,111936,0
+ZEUS.US,D,20251125,000000,36.79,38.76,36.1,38.45,145373,0
+ZEUS.US,D,20251126,000000,38.23,38.63,38.15,38.42,77635,0
+ZEUS.US,D,20251128,000000,38.19,38.89,38.19,38.89,33285,0
+ZEUS.US,D,20251201,000000,38.03,39.6,38.03,39.09,136139,0
+ZEUS.US,D,20251202,000000,39.06,39.06,37.89,38.35,100730,0
+ZEUS.US,D,20251203,000000,38.56,40.51,38.27,40.19,150857,0
+ZEUS.US,D,20251204,000000,40.21,41.33,39.53,40.72,115211,0
+ZEUS.US,D,20251205,000000,40.78,40.91,40.09,40.45,111734,0
+ZEUS.US,D,20251208,000000,40.77,40.77,39.201,39.27,80573,0
+ZEUS.US,D,20251209,000000,39.3,39.95,39.11,39.57,53675,0
+ZEUS.US,D,20251210,000000,39.61,41.32,39.61,40.78,108282,0
+ZEUS.US,D,20251211,000000,41.62,43.12,41.41,42.64,95212,0
+ZEUS.US,D,20251212,000000,42.94,43.255,42.05,42.71,95673,0
+ZEUS.US,D,20251215,000000,43.06,43.06,40.3275,40.43,118068,0
+ZEUS.US,D,20251216,000000,40.41,41.93,40.335,41.67,81235,0
+ZEUS.US,D,20251217,000000,41.89,43.12,41.33,42.97,119692,0
+ZEUS.US,D,20251218,000000,43.1,44.85,42.77,44.08,107054,0
+ZEUS.US,D,20251219,000000,44.08,44.08,42.6201,43.65,415410,0
+ZEUS.US,D,20251222,000000,43.63,45.405,43.555,44.32,73879,0
+ZEUS.US,D,20251223,000000,44.07,45.2,44.03,45.01,89349,0
+ZEUS.US,D,20251224,000000,45.08,45.08,44.37,44.535,48120,0
+ZEUS.US,D,20251226,000000,44.78,45.28,44.47,44.77,91846,0
+ZEUS.US,D,20251229,000000,44.47,44.51,43.8,43.95,40645,0
+ZEUS.US,D,20251230,000000,44.06,44.11,43.34,43.41,32685,0
+ZEUS.US,D,20251231,000000,42.91,42.93,42.24,42.785,33403,0
+ZEUS.US,D,20260102,000000,42.85,43.88,42.825,43.87,76421,0
+ZEUS.US,D,20260105,000000,44.06,45.49,44.06,44.31,54132,0
+ZEUS.US,D,20260106,000000,44.24,45.15,43.854,44.83,56243,0
+ZEUS.US,D,20260107,000000,44.67,45.09,44.1,45.06,95608,0
+ZEUS.US,D,20260108,000000,44.52,47.14,44.52,46.79,49689,0
+ZEUS.US,D,20260109,000000,46.96,48.4,46.39,48.09,95543,0
+ZEUS.US,D,20260112,000000,48.29,49.1,47.88,48.22,79175,0
+ZEUS.US,D,20260113,000000,48.3,48.89,47.8,48.05,81226,0
+ZEUS.US,D,20260114,000000,48.17,49.68,47.94,49.19,90849,0
+ZEUS.US,D,20260115,000000,49.29,50.87,48.64,50.79,54063,0
+ZEUS.US,D,20260116,000000,50.44,50.59,48.64,48.97,119407,0
+ZEUS.US,D,20260120,000000,48.22,50.04,47.85,49.17,165712,0
+ZEUS.US,D,20260121,000000,49.88,51.2164,49.85,51.05,53342,0
+ZEUS.US,D,20260122,000000,51.38,51.815,50.87,51.28,63709,0
+ZEUS.US,D,20260123,000000,51.21,51.34,49.88,49.99,39445,0
+ZEUS.US,D,20260126,000000,50,50.27,47.01,47.6,128956,0
+ZEUS.US,D,20260127,000000,47.24,47.8451,46.67,47.51,163799,0
+ZEUS.US,D,20260128,000000,47.83,48.4,46.585,46.92,93838,0
+ZEUS.US,D,20260129,000000,47.28,48.13,46.55,48.13,121664,0
+ZEUS.US,D,20260130,000000,47.37,48.43,47.3,48.09,121295,0
+ZEUS.US,D,20260202,000000,48.12,50.425,47.99,49.94,125439,0
+ZEUS.US,D,20260203,000000,51.4,51.71,50.1,51.49,104576,0
+ZEUS.US,D,20260204,000000,51.56,52.65,51.035,52.17,121838,0
+ZEUS.US,D,20260205,000000,52.21,52.305,50.45,50.72,84454,0
+ZEUS.US,D,20260206,000000,51.33,51.89,50.83,51.14,93032,0
+ZEUS.US,D,20260209,000000,51.06,51.06,49.37,49.74,61986,0
+ZEUS.US,D,20260210,000000,50.05,50.05,48.16,48.54,114840,0
+ZEUS.US,D,20260211,000000,48.59,50.85,48.59,50.84,144749,0
+ZEUS.US,D,20260212,000000,51,51.35,46.29,47.86,682324,0
diff --git a/daily/us/nasdaq stocks/3/zion.us.txt b/daily/us/nasdaq stocks/3/zion.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..faf509b24c16d0eaf80ad1b7d5d6f0ccfcbe60b6
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zion.us.txt	
@@ -0,0 +1,9005 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZION.US,D,19900326,000000,2.20056,2.24233,2.20056,2.24233,25812.646512404,0
+ZION.US,D,19900328,000000,2.24233,2.25887,2.20056,2.24233,55455.787538945,0
+ZION.US,D,19900329,000000,2.25887,2.25887,2.24233,2.24233,31554.810293005,0
+ZION.US,D,19900330,000000,2.20056,2.20056,2.20056,2.20056,951.74550111082,0
+ZION.US,D,19900402,000000,2.25084,2.25084,2.24233,2.24233,86051.696349629,0
+ZION.US,D,19900404,000000,2.30084,2.30084,2.2171,2.2171,78403.997000745,0
+ZION.US,D,19900405,000000,2.25887,2.25887,2.2171,2.2171,117607.52892566,0
+ZION.US,D,19900406,000000,2.2171,2.2171,2.18364,2.18364,341348.48204609,0
+ZION.US,D,19900409,000000,2.18364,2.18364,2.18364,2.18364,12428.917081101,0
+ZION.US,D,19900410,000000,2.2171,2.2171,2.18364,2.18364,7644.6324997924,0
+ZION.US,D,19900411,000000,2.2171,2.24233,2.18364,2.24233,204620.17132368,0
+ZION.US,D,19900412,000000,2.2171,2.25887,2.2171,2.2171,64067.499785301,0
+ZION.US,D,19900416,000000,2.2171,2.25084,2.2171,2.24233,40158.344275119,0
+ZION.US,D,19900417,000000,2.2171,2.24233,2.2171,2.2171,86051.696349629,0
+ZION.US,D,19900418,000000,2.25887,2.26728,2.2171,2.25887,308840.90396894,0
+ZION.US,D,19900419,000000,2.25887,2.25887,2.2171,2.25084,527798.59479109,0
+ZION.US,D,19900420,000000,2.25887,2.25887,2.20056,2.2171,149159.27236958,0
+ZION.US,D,19900423,000000,2.20056,2.24233,2.20056,2.24233,21991.352545538,0
+ZION.US,D,19900424,000000,2.23392,2.23392,2.2171,2.2171,19123.848645843,0
+ZION.US,D,19900425,000000,2.24233,2.24233,2.2171,2.23392,2300522.2186394,0
+ZION.US,D,19900426,000000,2.34309,2.34309,2.34309,2.34309,1910.646983433,0
+ZION.US,D,19900427,000000,2.24233,2.34309,2.24233,2.2843,23904.044095032,0
+ZION.US,D,19900430,000000,2.34309,2.38437,2.34309,2.38437,23904.044095032,0
+ZION.US,D,19900501,000000,2.2843,2.4014,2.2843,2.35952,157772.00689897,0
+ZION.US,D,19900502,000000,2.4014,2.44286,2.38437,2.44286,104222.77721133,0
+ZION.US,D,19900503,000000,2.38437,2.44286,2.34309,2.34309,191230.3081942,0
+ZION.US,D,19900504,000000,2.42623,2.42623,2.34309,2.35121,87010.59783195,0
+ZION.US,D,19900507,000000,2.34309,2.35121,2.34309,2.35121,8602.5116990843,0
+ZION.US,D,19900508,000000,2.34309,2.34309,2.34309,2.34309,67885.726903078,0
+ZION.US,D,19900509,000000,2.34309,2.35952,2.25887,2.32607,35379.171108961,0
+ZION.US,D,19900510,000000,2.25887,2.29271,2.25887,2.29271,166372.47403199,0
+ZION.US,D,19900511,000000,2.29271,2.30084,2.25887,2.29271,45898.46348966,0
+ZION.US,D,19900514,000000,2.29271,2.35952,2.25887,2.35952,36330.916610073,0
+ZION.US,D,19900515,000000,2.25887,2.35952,2.25887,2.2843,25812.646512404,0
+ZION.US,D,19900516,000000,2.2843,2.30084,2.2843,2.30084,54498.930622684,0
+ZION.US,D,19900517,000000,2.2843,2.30925,2.2843,2.30084,137688.23448777,0
+ZION.US,D,19900518,000000,2.2843,2.33408,2.2843,2.2843,23904.044095032,0
+ZION.US,D,19900521,000000,2.2843,2.30084,2.2843,2.2843,15302.554678978,0
+ZION.US,D,19900522,000000,2.34309,2.34309,2.30084,2.30084,14340.586347564,0
+ZION.US,D,19900523,000000,2.30084,2.30084,2.30084,2.30084,1910.646983433,0
+ZION.US,D,19900524,000000,2.30084,2.30084,2.30084,2.30084,10521.336946759,0
+ZION.US,D,19900525,000000,2.30084,2.30084,2.30084,2.30084,951.74550111082,0
+ZION.US,D,19900529,000000,2.30084,2.30084,2.30084,2.30084,4783.2622982788,0
+ZION.US,D,19900530,000000,2.30084,2.34309,2.30084,2.30925,66931.936835906,0
+ZION.US,D,19900531,000000,2.35121,2.38437,2.33408,2.38437,25812.646512404,0
+ZION.US,D,19900601,000000,2.30084,2.30084,2.30084,2.30084,19123.848645843,0
+ZION.US,D,19900604,000000,2.30084,2.30084,2.30084,2.30084,13387.818563424,0
+ZION.US,D,19900605,000000,2.30084,2.33408,2.30084,2.32607,30597.953376743,0
+ZION.US,D,19900606,000000,2.32607,2.35952,2.32607,2.35952,80318.733116298,0
+ZION.US,D,19900607,000000,2.34309,2.4014,2.34309,2.4014,3827.4276650471,0
+ZION.US,D,19900608,000000,2.32607,2.33408,2.32607,2.32607,11477.171579991,0
+ZION.US,D,19900611,000000,2.32607,2.34309,2.32607,2.34309,13387.818563424,0
+ZION.US,D,19900612,000000,2.32607,2.32607,2.32607,2.32607,9558.346332316,0
+ZION.US,D,19900613,000000,2.34309,2.35952,2.34309,2.34309,102307.01881275,0
+ZION.US,D,19900614,000000,2.35121,2.35121,2.35121,2.35121,6692.8869986815,0
+ZION.US,D,19900615,000000,2.34309,2.4014,2.34309,2.34309,19123.848645843,0
+ZION.US,D,19900618,000000,2.34309,2.4014,2.34309,2.37605,87010.59783195,0
+ZION.US,D,19900619,000000,2.34309,2.34309,2.32607,2.33408,94661.364029924,0
+ZION.US,D,19900620,000000,2.32607,2.34309,2.30084,2.30084,116654.76114152,0
+ZION.US,D,19900621,000000,2.2843,2.34309,2.2843,2.33408,9558.346332316,0
+ZION.US,D,19900622,000000,2.33408,2.33408,2.2843,2.2843,44940.584290368,0
+ZION.US,D,19900625,000000,2.2843,2.30925,2.2843,2.2843,95612.087248004,0
+ZION.US,D,19900626,000000,2.2843,2.29271,2.2843,2.29271,135773.49837222,0
+ZION.US,D,19900627,000000,2.34309,2.34309,2.2843,2.2843,16253.277897058,0
+ZION.US,D,19900628,000000,2.2843,2.2843,2.2843,2.2843,1910.646983433,0
+ZION.US,D,19900629,000000,2.2843,2.34309,2.2843,2.30925,19123.848645843,0
+ZION.US,D,19900702,000000,2.30084,2.34309,2.2843,2.2843,34422.3141927,0
+ZION.US,D,19900703,000000,2.34309,2.34309,2.34309,2.34309,10521.336946759,0
+ZION.US,D,19900705,000000,2.25887,2.32607,2.25887,2.25887,3827.4276650471,0
+ZION.US,D,19900706,000000,2.32607,2.34309,2.32607,2.34309,8602.5116990843,0
+ZION.US,D,19900709,000000,2.32607,2.32607,2.2171,2.2171,71714.176851154,0
+ZION.US,D,19900710,000000,2.2171,2.30084,2.2171,2.30084,22947.187178769,0
+ZION.US,D,19900711,000000,2.30084,2.30084,2.24233,2.24233,114732.86904476,0
+ZION.US,D,19900712,000000,2.24233,2.32607,2.24233,2.32607,153941.51238483,0
+ZION.US,D,19900713,000000,2.32607,2.32607,2.25887,2.25887,27731.471760078,0
+ZION.US,D,19900716,000000,2.25887,2.32607,2.25887,2.25887,37292.884941485,0
+ZION.US,D,19900717,000000,2.25887,2.2843,2.25887,2.2843,21035.517912306,0
+ZION.US,D,19900718,000000,2.25887,2.25887,2.25887,2.25887,951.74550111082,0
+ZION.US,D,19900720,000000,2.32607,2.32607,2.25887,2.25887,6692.8869986815,0
+ZION.US,D,19900723,000000,2.2843,2.30084,2.2843,2.30084,99441.559479112,0
+ZION.US,D,19900724,000000,2.32607,2.32607,2.2843,2.2843,43025.848174814,0
+ZION.US,D,19900725,000000,2.2843,2.30084,2.2843,2.2843,49715.668324405,0
+ZION.US,D,19900726,000000,2.2843,2.29271,2.2843,2.29271,48762.900540264,0
+ZION.US,D,19900727,000000,2.34309,2.34309,2.34309,2.34309,951.74550111082,0
+ZION.US,D,19900730,000000,2.32607,2.35952,2.30084,2.35952,30597.953376743,0
+ZION.US,D,19900731,000000,2.35952,2.44286,2.35952,2.40981,436965.68070925,0
+ZION.US,D,19900801,000000,2.4592,2.4592,2.38437,2.40981,62150.719103688,0
+ZION.US,D,19900802,000000,2.38437,2.44286,2.38437,2.44286,361425.09847608,0
+ZION.US,D,19900803,000000,2.4014,2.4014,2.34309,2.4014,422622.02751259,0
+ZION.US,D,19900806,000000,2.38437,2.38437,2.26728,2.30084,492422.49053123,0
+ZION.US,D,19900807,000000,2.25887,2.34309,2.25887,2.25887,6692.8869986815,0
+ZION.US,D,19900810,000000,2.24233,2.25887,2.2171,2.25887,44940.584290368,0
+ZION.US,D,19900813,000000,2.2171,2.24233,2.2171,2.23392,201750.62285792,0
+ZION.US,D,19900814,000000,2.25887,2.25887,2.20056,2.20056,7644.6324997924,0
+ZION.US,D,19900815,000000,2.20056,2.2171,2.20056,2.2171,50680.703504909,0
+ZION.US,D,19900816,000000,2.20056,2.20056,2.20056,2.20056,4783.2622982788,0
+ZION.US,D,19900817,000000,2.20056,2.20878,2.18364,2.18364,40158.344275119,0
+ZION.US,D,19900820,000000,2.20056,2.20056,2.20056,2.20056,2862.3924845438,0
+ZION.US,D,19900821,000000,2.19225,2.24233,2.18364,2.18364,73621.756985497,0
+ZION.US,D,19900822,000000,2.14148,2.14148,2.14148,2.14148,14340.586347564,0
+ZION.US,D,19900823,000000,2.14148,2.14148,2.01636,2.01636,114732.86904476,0
+ZION.US,D,19900824,000000,1.97431,2.0998,1.97431,2.0998,57370.523654499,0
+ZION.US,D,19900827,000000,2.0998,2.0998,2.0417,2.0417,6692.8869986815,0
+ZION.US,D,19900828,000000,2.0998,2.0998,2.01636,2.01636,96573.033296387,0
+ZION.US,D,19900829,000000,2.05843,2.05843,2.0417,2.0417,12428.917081101,0
+ZION.US,D,19900830,000000,2.0417,2.0417,2.0417,2.0417,5736.0300824198,0
+ZION.US,D,19900831,000000,2.0417,2.0417,2.01636,2.01636,8602.5116990843,0
+ZION.US,D,19900904,000000,2.01636,2.01636,2.01636,2.01636,1910.646983433,0
+ZION.US,D,19900905,000000,2.05843,2.0998,2.01636,2.01636,34422.3141927,0
+ZION.US,D,19900906,000000,2.0998,2.0998,2.01636,2.01636,22947.187178769,0
+ZION.US,D,19900907,000000,2.0417,2.0417,2.0417,2.0417,14340.586347564,0
+ZION.US,D,19900910,000000,2.0998,2.0998,2.03319,2.03319,12428.917081101,0
+ZION.US,D,19900911,000000,2.01636,2.01636,2.01636,2.01636,951.74550111082,0
+ZION.US,D,19900912,000000,2.01636,2.01636,2.01636,2.01636,4783.2622982788,0
+ZION.US,D,19900914,000000,2.01636,2.01636,2.01636,2.01636,11477.171579991,0
+ZION.US,D,19900917,000000,2.0998,2.0998,2.01636,2.01636,14340.586347564,0
+ZION.US,D,19900918,000000,2.01636,2.0998,2.01636,2.01636,35379.171108961,0
+ZION.US,D,19900920,000000,2.05843,2.05843,2.0417,2.0417,6692.8869986815,0
+ZION.US,D,19900924,000000,2.01636,2.05843,2.01636,2.01636,783095.38048756,0
+ZION.US,D,19900925,000000,2.04963,2.08318,2.02478,2.02478,41115.201191381,0
+ZION.US,D,19900926,000000,2.10841,2.10841,2.06656,2.09149,65018.223003382,0
+ZION.US,D,19900927,000000,2.09149,2.09149,2.02478,2.02478,198883.11895823,0
+ZION.US,D,19900928,000000,2.02478,2.09149,2.00785,2.0417,57370.523654499,0
+ZION.US,D,19901001,000000,2.02478,2.06656,2.02478,2.02478,155852.15936825,0
+ZION.US,D,19901002,000000,2.06656,2.10841,2.06656,2.06656,18169.036295642,0
+ZION.US,D,19901003,000000,2.04963,2.04963,2.04963,2.04963,951.74550111082,0
+ZION.US,D,19901004,000000,2.04963,2.04963,2.04963,2.04963,10521.336946759,0
+ZION.US,D,19901005,000000,2.04963,2.04963,2.04963,2.04963,5736.0300824198,0
+ZION.US,D,19901008,000000,2.04963,2.04963,2.04963,2.04963,7644.6324997924,0
+ZION.US,D,19901009,000000,2.04963,2.10841,2.04963,2.04963,79357.787067917,0
+ZION.US,D,19901010,000000,2.06656,2.10841,2.04963,2.10841,152988.74460068,0
+ZION.US,D,19901011,000000,2.04963,2.05843,2.04963,2.04963,104222.77721133,0
+ZION.US,D,19901012,000000,2.04963,2.04963,2.00785,2.00785,8602.5116990843,0
+ZION.US,D,19901015,000000,2.09149,2.09149,2.02478,2.02478,97529.890212649,0
+ZION.US,D,19901016,000000,2.09149,2.09149,2.04963,2.04963,47809.110473092,0
+ZION.US,D,19901018,000000,2.09149,2.0998,2.04963,2.09149,57370.523654499,0
+ZION.US,D,19901019,000000,2.10841,2.10841,2.06656,2.06656,43025.848174814,0
+ZION.US,D,19901022,000000,2.06656,2.06656,2.06656,2.06656,39205.576490978,0
+ZION.US,D,19901023,000000,2.10841,2.10841,2.06656,2.09149,344215.98594579,0
+ZION.US,D,19901024,000000,2.10841,2.10841,2.09149,2.10841,121438.0234398,0
+ZION.US,D,19901025,000000,2.09149,2.13356,2.09149,2.10841,86051.696349629,0
+ZION.US,D,19901026,000000,2.10841,2.19225,2.10841,2.13356,174021.1956639,0
+ZION.US,D,19901029,000000,2.13356,2.17523,2.10841,2.14148,128124.7767403,0
+ZION.US,D,19901030,000000,2.17523,2.17523,2.10841,2.10841,30597.953376743,0
+ZION.US,D,19901031,000000,2.17523,2.17523,2.13356,2.13356,21035.517912306,0
+ZION.US,D,19901101,000000,2.13356,2.20878,2.13356,2.15019,253382.04958091,0
+ZION.US,D,19901102,000000,2.15019,2.20878,2.15019,2.20878,32511.667209267,0
+ZION.US,D,19901106,000000,2.17523,2.19225,2.17523,2.19225,28682.194978159,0
+ZION.US,D,19901107,000000,2.23392,2.25084,2.19225,2.19225,66931.936835906,0
+ZION.US,D,19901108,000000,2.19225,2.2259,2.19225,2.2259,13387.818563424,0
+ZION.US,D,19901109,000000,2.19225,2.27569,2.19225,2.27569,22947.187178769,0
+ZION.US,D,19901112,000000,2.23392,2.31756,2.23392,2.25084,65018.223003382,0
+ZION.US,D,19901113,000000,2.33408,2.43464,2.33408,2.41782,153941.51238483,0
+ZION.US,D,19901114,000000,2.35952,2.39279,2.35952,2.39279,3827.4276650471,0
+ZION.US,D,19901115,000000,2.36813,2.36813,2.33408,2.33408,47809.110473092,0
+ZION.US,D,19901116,000000,2.33408,2.37605,2.33408,2.33408,18169.036295642,0
+ZION.US,D,19901119,000000,2.37605,2.39279,2.37605,2.39279,2862.3924845438,0
+ZION.US,D,19901120,000000,2.33408,2.39279,2.33408,2.35952,61191.817621365,0
+ZION.US,D,19901121,000000,2.35952,2.35952,2.35952,2.35952,23904.044095032,0
+ZION.US,D,19901123,000000,2.35952,2.35952,2.35952,2.35952,19123.848645843,0
+ZION.US,D,19901126,000000,2.35952,2.37605,2.35952,2.37605,136736.48898666,0
+ZION.US,D,19901127,000000,2.35952,2.36813,2.35952,2.35952,33467.501842497,0
+ZION.US,D,19901128,000000,2.35952,2.37605,2.35952,2.37605,28682.194978159,0
+ZION.US,D,19901129,000000,2.35952,2.36813,2.35952,2.36813,30597.953376743,0
+ZION.US,D,19901130,000000,2.38437,2.39279,2.35952,2.39279,54498.930622684,0
+ZION.US,D,19901203,000000,2.35952,2.37605,2.35952,2.35952,7644.6324997924,0
+ZION.US,D,19901204,000000,2.35952,2.39279,2.35952,2.39279,27731.471760078,0
+ZION.US,D,19901205,000000,2.37605,2.43464,2.37605,2.43464,26771.547994725,0
+ZION.US,D,19901206,000000,2.39279,2.43464,2.37605,2.37605,80318.733116298,0
+ZION.US,D,19901207,000000,2.39279,2.43464,2.39279,2.43464,65975.079919644,0
+ZION.US,D,19901210,000000,2.39279,2.4592,2.39279,2.4592,37292.884941485,0
+ZION.US,D,19901211,000000,2.39279,2.4592,2.39279,2.4592,15302.554678978,0
+ZION.US,D,19901212,000000,2.4592,2.47671,2.39279,2.4592,82233.469231853,0
+ZION.US,D,19901214,000000,2.47671,2.47671,2.39279,2.39279,29642.118743511,0
+ZION.US,D,19901218,000000,2.39279,2.4592,2.39279,2.39279,51632.449006019,0
+ZION.US,D,19901219,000000,2.39279,2.4592,2.39279,2.4592,11477.171579991,0
+ZION.US,D,19901220,000000,2.39279,2.48484,2.39279,2.4592,62150.719103688,0
+ZION.US,D,19901221,000000,2.4592,2.50146,2.4592,2.50146,197924.2174759,0
+ZION.US,D,19901224,000000,2.4592,2.4592,2.4592,2.4592,4783.2622982788,0
+ZION.US,D,19901226,000000,2.52699,2.61023,2.50997,2.52699,52593.395054402,0
+ZION.US,D,19901227,000000,2.52699,2.63567,2.52699,2.61023,82233.469231853,0
+ZION.US,D,19901228,000000,2.56857,2.56857,2.56857,2.56857,17208.09024726,0
+ZION.US,D,19901231,000000,2.56857,2.63567,2.52699,2.63567,60238.027554194,0
+ZION.US,D,19910102,000000,2.52699,2.56857,2.50997,2.50997,7644.6324997924,0
+ZION.US,D,19910103,000000,2.55213,2.59391,2.52699,2.52699,130038.49057283,0
+ZION.US,D,19910104,000000,2.52699,2.61023,2.52699,2.52699,14340.586347564,0
+ZION.US,D,19910107,000000,2.52699,2.52699,2.44286,2.44286,152029.84311836,0
+ZION.US,D,19910108,000000,2.44286,2.46849,2.44286,2.46849,46854.298122891,0
+ZION.US,D,19910109,000000,2.52699,2.52699,2.46849,2.48484,26771.547994725,0
+ZION.US,D,19910110,000000,2.44286,2.46849,2.42623,2.42623,91791.815564169,0
+ZION.US,D,19910111,000000,2.42623,2.48484,2.42623,2.48484,26771.547994725,0
+ZION.US,D,19910114,000000,2.46849,2.46849,2.38437,2.38437,43025.848174814,0
+ZION.US,D,19910115,000000,2.38437,2.38437,2.38437,2.38437,4783.2622982788,0
+ZION.US,D,19910116,000000,2.4014,2.46849,2.4014,2.42623,30597.953376743,0
+ZION.US,D,19910117,000000,2.46849,2.50997,2.44286,2.46849,93703.484830632,0
+ZION.US,D,19910118,000000,2.56857,2.56857,2.46849,2.56857,21991.352545538,0
+ZION.US,D,19910121,000000,2.46849,2.50997,2.46849,2.48484,21991.352545538,0
+ZION.US,D,19910123,000000,2.48484,2.55213,2.46849,2.55213,41115.201191381,0
+ZION.US,D,19910124,000000,2.52699,2.65239,2.46849,2.65239,157772.00689897,0
+ZION.US,D,19910125,000000,2.61023,2.7778,2.61023,2.7195,426449.45517764,0
+ZION.US,D,19910128,000000,2.7195,2.72772,2.7195,2.7195,83187.259299024,0
+ZION.US,D,19910129,000000,2.7195,2.80284,2.7195,2.7195,35379.171108961,0
+ZION.US,D,19910130,000000,2.80284,2.80284,2.7195,2.7195,65975.079919644,0
+ZION.US,D,19910131,000000,2.7195,2.78612,2.7195,2.73603,162544.02408391,0
+ZION.US,D,19910201,000000,2.73603,2.81977,2.7195,2.74425,293542.43842209,0
+ZION.US,D,19910204,000000,2.80284,2.84481,2.73603,2.73603,114732.86904476,0
+ZION.US,D,19910205,000000,2.80284,2.86173,2.80284,2.86173,65018.223003382,0
+ZION.US,D,19910206,000000,2.80284,2.80284,2.80284,2.80284,14340.586347564,0
+ZION.US,D,19910207,000000,2.80284,2.86173,2.80284,2.80284,108999.90581142,0
+ZION.US,D,19910208,000000,2.80284,2.84481,2.80284,2.81977,68846.67295146,0
+ZION.US,D,19910211,000000,2.81977,2.84481,2.81977,2.81977,133860.80682272,0
+ZION.US,D,19910212,000000,2.84481,2.9618,2.84481,2.9618,133860.80682272,0
+ZION.US,D,19910213,000000,2.98675,3.04544,2.94478,3.00358,336566.24203084,0
+ZION.US,D,19910214,000000,2.98675,3.15431,2.98675,3.04544,94661.364029924,0
+ZION.US,D,19910215,000000,3.08712,3.08712,3.02871,3.02871,28682.194978159,0
+ZION.US,D,19910219,000000,3.02871,3.02871,3.00358,3.00358,58326.35828773,0
+ZION.US,D,19910220,000000,2.98675,3.0206,2.9618,2.98675,131948.11527323,0
+ZION.US,D,19910221,000000,2.94478,3.02871,2.9033,2.91984,10521.336946759,0
+ZION.US,D,19910222,000000,2.9033,2.91984,2.9033,2.9033,27731.471760078,0
+ZION.US,D,19910225,000000,2.9033,2.9033,2.9033,2.9033,2862.3924845438,0
+ZION.US,D,19910226,000000,2.9033,2.9618,2.9033,2.91172,34422.3141927,0
+ZION.US,D,19910227,000000,2.9033,2.9033,2.9033,2.9033,3827.4276650471,0
+ZION.US,D,19910228,000000,2.98675,3.00358,2.9033,2.94478,33467.501842497,0
+ZION.US,D,19910301,000000,2.9033,2.98675,2.9033,2.9033,49715.668324405,0
+ZION.US,D,19910304,000000,2.9033,2.98675,2.9033,2.91984,43982.705091076,0
+ZION.US,D,19910305,000000,2.91984,2.98675,2.91984,2.98675,6692.8869986815,0
+ZION.US,D,19910306,000000,2.95359,3.07047,2.95359,3.00358,127170.98667313,0
+ZION.US,D,19910307,000000,3.07047,3.07047,3.00358,3.0206,71714.176851154,0
+ZION.US,D,19910308,000000,2.98675,3.07047,2.98675,3.07047,275372.37984342,0
+ZION.US,D,19910311,000000,3.07047,3.07047,3.04544,3.04544,10521.336946759,0
+ZION.US,D,19910312,000000,2.98675,2.98675,2.98675,2.98675,26771.547994725,0
+ZION.US,D,19910313,000000,2.98675,3.00358,2.98675,3.00358,25812.646512404,0
+ZION.US,D,19910314,000000,3.07047,3.07047,3.07047,3.07047,951.74550111082,0
+ZION.US,D,19910315,000000,2.98675,3.00358,2.98675,2.98675,26771.547994725,0
+ZION.US,D,19910318,000000,2.9618,3.04544,2.9618,3.04544,112831.4226086,0
+ZION.US,D,19910319,000000,3.04544,3.04544,3.0206,3.0206,89879.124014676,0
+ZION.US,D,19910320,000000,2.98675,3.04544,2.98675,3.04544,11477.171579991,0
+ZION.US,D,19910321,000000,2.98675,3.04544,2.98675,2.98675,60238.027554194,0
+ZION.US,D,19910322,000000,2.98675,3.00358,2.98675,3.00358,36330.916610073,0
+ZION.US,D,19910325,000000,2.98675,3.02871,2.98675,3.02871,21991.352545538,0
+ZION.US,D,19910326,000000,2.98675,3.04544,2.98675,3.04544,102307.01881275,0
+ZION.US,D,19910327,000000,3.02871,3.11245,3.02871,3.07047,65018.223003382,0
+ZION.US,D,19910328,000000,3.06226,3.11245,3.00358,3.00358,146289.72390383,0
+ZION.US,D,19910401,000000,3.00358,3.0206,3.00358,3.0206,24862.945577353,0
+ZION.US,D,19910402,000000,2.99554,3.03742,2.99554,3.03742,257208.45496293,0
+ZION.US,D,19910403,000000,3.05395,3.12907,3.05395,3.09563,501985.94827869,0
+ZION.US,D,19910404,000000,3.09563,3.20469,3.09563,3.17065,223741.97540345,0
+ZION.US,D,19910405,000000,3.16292,3.23805,3.16292,3.17945,164459.7824825,0
+ZION.US,D,19910408,000000,3.17945,3.26309,3.17945,3.24607,158724.7746831,0
+ZION.US,D,19910409,000000,3.28793,3.28793,3.26309,3.26309,171154.71404723,0
+ZION.US,D,19910410,000000,3.26309,3.30476,3.26309,3.26309,44940.584290368,0
+ZION.US,D,19910411,000000,3.37177,3.37177,3.26309,3.26309,7644.6324997924,0
+ZION.US,D,19910412,000000,3.26309,3.3302,3.26309,3.28793,144383.16605251,0
+ZION.US,D,19910415,000000,3.26309,3.37177,3.26309,3.26309,141512.59530372,0
+ZION.US,D,19910416,000000,3.37177,3.4556,3.30476,3.4556,178801.39111309,0
+ZION.US,D,19910417,000000,3.41364,3.66454,3.41364,3.66454,215137.41913831,0
+ZION.US,D,19910418,000000,3.581,3.66454,3.49726,3.49726,152029.84311836,0
+ZION.US,D,19910419,000000,3.47213,3.47213,3.43027,3.43027,114732.86904476,0
+ZION.US,D,19910422,000000,3.38869,3.4556,3.38869,3.4556,80318.733116298,0
+ZION.US,D,19910423,000000,3.41364,3.4556,3.41364,3.41364,83187.259299024,0
+ZION.US,D,19910424,000000,3.41364,3.53953,3.41364,3.52242,249558.71104798,0
+ZION.US,D,19910425,000000,3.52242,3.57279,3.52242,3.53953,149159.27236958,0
+ZION.US,D,19910426,000000,3.56438,3.56438,3.56438,3.56438,4783.2622982788,0
+ZION.US,D,19910429,000000,3.56438,3.56438,3.43027,3.43027,126211.06290778,0
+ZION.US,D,19910430,000000,3.4556,3.52242,3.41364,3.43027,59283.215203993,0
+ZION.US,D,19910501,000000,3.52242,3.52242,3.47213,3.52242,215137.41913831,0
+ZION.US,D,19910503,000000,3.49726,3.53953,3.49726,3.53953,100394.32726325,0
+ZION.US,D,19910506,000000,3.52242,3.52242,3.49726,3.49726,1910.646983433,0
+ZION.US,D,19910507,000000,3.49726,3.54736,3.49726,3.53953,55455.787538945,0
+ZION.US,D,19910508,000000,3.49726,3.52242,3.49726,3.52242,4783.2622982788,0
+ZION.US,D,19910509,000000,3.52242,3.53953,3.52242,3.53953,5736.0300824198,0
+ZION.US,D,19910510,000000,3.60595,3.60595,3.581,3.581,43982.705091076,0
+ZION.US,D,19910513,000000,3.56438,3.65633,3.56438,3.62268,342304.31667932,0
+ZION.US,D,19910514,000000,3.581,3.64782,3.56438,3.57279,76495.394583373,0
+ZION.US,D,19910515,000000,3.52242,3.60595,3.52242,3.52242,7644.6324997924,0
+ZION.US,D,19910516,000000,3.52242,3.56438,3.52242,3.52242,9558.346332316,0
+ZION.US,D,19910517,000000,3.581,3.581,3.581,3.581,951.74550111082,0
+ZION.US,D,19910520,000000,3.52242,3.52242,3.52242,3.52242,4783.2622982788,0
+ZION.US,D,19910521,000000,3.49726,3.581,3.49726,3.581,13387.818563424,0
+ZION.US,D,19910523,000000,3.49726,3.49726,3.49726,3.49726,951.74550111082,0
+ZION.US,D,19910524,000000,3.49726,3.56438,3.49726,3.56438,2862.3924845438,0
+ZION.US,D,19910528,000000,3.56438,3.56438,3.4556,3.4556,82233.469231853,0
+ZION.US,D,19910529,000000,3.4556,3.56438,3.4556,3.50558,14340.586347564,0
+ZION.US,D,19910530,000000,3.56438,3.56438,3.43027,3.4556,172110.54868047,0
+ZION.US,D,19910531,000000,3.43027,3.56438,3.43027,3.56438,12428.917081101,0
+ZION.US,D,19910603,000000,3.53953,3.53953,3.43027,3.43027,16253.277897058,0
+ZION.US,D,19910604,000000,3.48915,3.52242,3.41364,3.41364,98488.791694972,0
+ZION.US,D,19910605,000000,3.43027,3.47213,3.43027,3.43027,116654.76114152,0
+ZION.US,D,19910606,000000,3.43027,3.52242,3.41364,3.52242,224698.83231972,0
+ZION.US,D,19910607,000000,3.47213,3.53953,3.43027,3.48915,366209.38305739,0
+ZION.US,D,19910610,000000,3.53953,3.53953,3.4556,3.52242,99441.559479112,0
+ZION.US,D,19910611,000000,3.47213,3.53953,3.46352,3.47213,244771.35961758,0
+ZION.US,D,19910612,000000,3.41364,3.52242,3.38869,3.47213,39205.576490978,0
+ZION.US,D,19910613,000000,3.38869,3.4556,3.37177,3.37177,996326.24177455,0
+ZION.US,D,19910614,000000,3.38869,3.4556,3.38869,3.4556,26771.547994725,0
+ZION.US,D,19910617,000000,3.38869,3.47213,3.38869,3.38869,96573.033296387,0
+ZION.US,D,19910618,000000,3.47213,3.47213,3.38869,3.43027,106135.46876082,0
+ZION.US,D,19910619,000000,3.4556,3.4556,3.37177,3.41364,21991.352545538,0
+ZION.US,D,19910620,000000,3.38869,3.4556,3.37177,3.41364,187407.99194429,0
+ZION.US,D,19910621,000000,3.37177,3.43027,3.34663,3.37177,28682.194978159,0
+ZION.US,D,19910624,000000,3.37177,3.4556,3.34663,3.36375,95612.087248004,0
+ZION.US,D,19910625,000000,3.34663,3.38869,3.33831,3.34663,359515.47377567,0
+ZION.US,D,19910626,000000,3.37177,3.38869,3.3302,3.38869,81276.612315591,0
+ZION.US,D,19910627,000000,3.37177,3.41364,3.30476,3.36375,269639.41661009,0
+ZION.US,D,19910628,000000,3.36375,3.37177,3.3302,3.34663,140554.71610444,0
+ZION.US,D,19910701,000000,3.34663,3.41364,3.3302,3.36375,245733.327949,0
+ZION.US,D,19910702,000000,3.34663,3.41364,3.34663,3.36375,28682.194978159,0
+ZION.US,D,19910703,000000,3.30476,3.41364,3.30476,3.37177,283981.02524069,0
+ZION.US,D,19910705,000000,3.34663,3.38869,3.34663,3.38869,5736.0300824198,0
+ZION.US,D,19910708,000000,3.28793,3.37177,3.28793,3.34663,303103.85160349,0
+ZION.US,D,19910709,000000,3.37177,3.38869,3.34663,3.38869,294498.27305531,0
+ZION.US,D,19910710,000000,3.38869,3.47213,3.37177,3.41364,330830.21194842,0
+ZION.US,D,19910711,000000,3.41364,3.42186,3.38869,3.38869,98488.791694972,0
+ZION.US,D,19910712,000000,3.43027,3.4556,3.38869,3.38869,49715.668324405,0
+ZION.US,D,19910715,000000,3.42186,3.52242,3.42186,3.43027,604289.90024235,0
+ZION.US,D,19910716,000000,3.52242,3.52242,3.43027,3.47213,173062.29418158,0
+ZION.US,D,19910717,000000,3.41364,3.47213,3.41364,3.43027,21035.517912306,0
+ZION.US,D,19910718,000000,3.46352,3.57279,3.4556,3.56438,937036.89287238,0
+ZION.US,D,19910719,000000,3.581,3.66454,3.581,3.64782,449395.62007338,0
+ZION.US,D,19910722,000000,3.68977,3.68977,3.62268,3.66454,193141.97746066,0
+ZION.US,D,19910723,000000,3.60595,3.68977,3.60595,3.60595,931301.885073,0
+ZION.US,D,19910724,000000,3.60595,3.68977,3.60595,3.68977,17208.09024726,0
+ZION.US,D,19910725,000000,3.60595,3.60595,3.60595,3.60595,5736.0300824198,0
+ZION.US,D,19910726,000000,3.60595,3.65633,3.60595,3.65633,282064.24455907,0
+ZION.US,D,19910729,000000,3.60595,3.68977,3.60595,3.68977,7644.6324997924,0
+ZION.US,D,19910730,000000,3.60595,3.73136,3.60595,3.73136,203660.24755832,0
+ZION.US,D,19910731,000000,3.68977,3.81548,3.68977,3.77332,111866.38742809,0
+ZION.US,D,19910801,000000,3.77332,3.87359,3.77332,3.79846,49715.668324405,0
+ZION.US,D,19910802,000000,3.87359,3.95742,3.85705,3.87359,84144.116215287,0
+ZION.US,D,19910805,000000,3.87359,3.95742,3.87359,3.90733,27731.471760078,0
+ZION.US,D,19910806,000000,3.87359,3.87359,3.87359,3.87359,20078.660996045,0
+ZION.US,D,19910807,000000,3.87359,3.90733,3.87359,3.90733,24862.945577353,0
+ZION.US,D,19910808,000000,3.87359,3.87359,3.85705,3.85705,69800.463018632,0
+ZION.US,D,19910809,000000,3.85705,3.94079,3.85705,3.94079,95612.087248004,0
+ZION.US,D,19910812,000000,3.95742,3.95742,3.85705,3.85705,4783.2622982788,0
+ZION.US,D,19910813,000000,3.85705,4.02452,3.85705,4.02452,165413.57254966,0
+ZION.US,D,19910814,000000,3.99958,4.10796,3.98256,3.98256,80318.733116298,0
+ZION.US,D,19910815,000000,4.04134,4.04134,3.98256,3.98256,9558.346332316,0
+ZION.US,D,19910816,000000,4.10796,4.10796,3.98256,3.98256,94661.364029924,0
+ZION.US,D,19910819,000000,3.99958,3.99958,3.94079,3.94079,29642.118743511,0
+ZION.US,D,19910820,000000,4.04134,4.08282,3.95742,4.02452,193141.97746066,0
+ZION.US,D,19910821,000000,4.06649,4.14993,4.06649,4.10796,107088.23654496,0
+ZION.US,D,19910822,000000,4.06649,4.16666,4.06649,4.16666,125257.2728406,0
+ZION.US,D,19910823,000000,4.19169,4.19169,4.10796,4.10796,196012.54820943,0
+ZION.US,D,19910826,000000,4.19169,4.19169,4.10796,4.10796,110916.68649304,0
+ZION.US,D,19910827,000000,4.10796,4.19169,4.10796,4.10796,108999.90581142,0
+ZION.US,D,19910828,000000,4.10796,4.10796,4.08282,4.08282,45898.46348966,0
+ZION.US,D,19910829,000000,4.08282,4.08282,4.08282,4.08282,10521.336946759,0
+ZION.US,D,19910830,000000,4.08282,4.10796,4.08282,4.09123,41115.201191381,0
+ZION.US,D,19910903,000000,4.11647,4.16666,4.08282,4.16666,14340.586347564,0
+ZION.US,D,19910904,000000,4.06649,4.06649,4.06649,4.06649,26771.547994725,0
+ZION.US,D,19910905,000000,4.10796,4.10796,4.04134,4.08282,16253.277897058,0
+ZION.US,D,19910906,000000,4.04134,4.06649,3.95742,3.95742,83187.259299024,0
+ZION.US,D,19910909,000000,4.06649,4.06649,3.94079,3.94079,39205.576490978,0
+ZION.US,D,19910910,000000,3.94079,3.94079,3.94079,3.94079,10521.336946759,0
+ZION.US,D,19910911,000000,3.92387,3.92387,3.87359,3.87359,10521.336946759,0
+ZION.US,D,19910912,000000,3.98256,3.98256,3.98256,3.98256,951.74550111082,0
+ZION.US,D,19910913,000000,3.98256,4.02452,3.98256,3.99097,39205.576490978,0
+ZION.US,D,19910916,000000,3.98256,4.02452,3.94079,3.94079,54498.930622684,0
+ZION.US,D,19910917,000000,3.94079,3.94079,3.94079,3.94079,4783.2622982788,0
+ZION.US,D,19910918,000000,3.94079,3.98256,3.91554,3.94079,40158.344275119,0
+ZION.US,D,19910919,000000,3.98256,3.98256,3.89882,3.89882,448439.78544014,0
+ZION.US,D,19910920,000000,3.89882,3.89882,3.89882,3.89882,28682.194978159,0
+ZION.US,D,19910924,000000,3.94079,3.98256,3.89882,3.89882,69800.463018632,0
+ZION.US,D,19910925,000000,3.90733,3.94079,3.87359,3.94079,102307.01881275,0
+ZION.US,D,19910926,000000,3.85705,3.85705,3.85705,3.85705,2862.3924845438,0
+ZION.US,D,19910927,000000,3.94079,3.94079,3.81548,3.81548,46854.298122891,0
+ZION.US,D,19910930,000000,3.77332,3.85705,3.74838,3.74838,27731.471760078,0
+ZION.US,D,19911001,000000,3.74838,3.74838,3.74838,3.74838,14340.586347564,0
+ZION.US,D,19911002,000000,3.74838,3.79015,3.73136,3.77332,226612.54615225,0
+ZION.US,D,19911003,000000,3.77332,3.77332,3.68977,3.73136,17208.09024726,0
+ZION.US,D,19911004,000000,3.73136,3.77332,3.68977,3.71472,165413.57254966,0
+ZION.US,D,19911007,000000,3.68977,3.79015,3.67315,3.79015,1907541.2875873,0
+ZION.US,D,19911008,000000,3.79015,3.79015,3.68977,3.78192,94661.364029924,0
+ZION.US,D,19911011,000000,3.73136,3.73136,3.73136,3.73136,3827.4276650471,0
+ZION.US,D,19911014,000000,3.73136,3.73136,3.73136,3.73136,951.74550111082,0
+ZION.US,D,19911015,000000,3.73136,3.83192,3.73136,3.83192,57370.523654499,0
+ZION.US,D,19911016,000000,3.77332,3.98256,3.77332,3.98256,780230.94343695,0
+ZION.US,D,19911017,000000,3.95742,3.95742,3.89882,3.89882,154894.28016897,0
+ZION.US,D,19911018,000000,3.85705,3.87359,3.77332,3.77332,133860.80682272,0
+ZION.US,D,19911021,000000,3.77332,3.79846,3.77332,3.79846,17208.09024726,0
+ZION.US,D,19911023,000000,3.84023,3.84023,3.73136,3.73987,528752.38485826,0
+ZION.US,D,19911024,000000,3.73136,3.85705,3.73136,3.79846,302145.9724042,0
+ZION.US,D,19911025,000000,3.73136,3.79015,3.73136,3.79015,17208.09024726,0
+ZION.US,D,19911028,000000,3.79015,3.79015,3.73136,3.73136,2862.3924845438,0
+ZION.US,D,19911030,000000,3.91554,3.94079,3.91554,3.94079,28682.194978159,0
+ZION.US,D,19911031,000000,3.94079,3.94079,3.91554,3.91554,21035.517912306,0
+ZION.US,D,19911101,000000,3.89882,3.95742,3.89882,3.95742,2862.3924845438,0
+ZION.US,D,19911104,000000,3.89882,3.94079,3.89882,3.92387,275372.37984342,0
+ZION.US,D,19911106,000000,3.89882,3.91554,3.89882,3.91554,19123.848645843,0
+ZION.US,D,19911107,000000,3.89882,3.89882,3.89882,3.89882,3827.4276650471,0
+ZION.US,D,19911108,000000,3.89882,3.95742,3.89882,3.94079,198883.11895823,0
+ZION.US,D,19911111,000000,3.91554,3.91554,3.91554,3.91554,13387.818563424,0
+ZION.US,D,19911112,000000,3.94079,3.94079,3.91554,3.91554,19123.848645843,0
+ZION.US,D,19911113,000000,3.91554,3.91554,3.8823,3.8823,312664.24250188,0
+ZION.US,D,19911114,000000,3.89882,3.94079,3.8823,3.94079,72664.900069235,0
+ZION.US,D,19911115,000000,3.87359,3.8823,3.81548,3.81548,77450.206933575,0
+ZION.US,D,19911118,000000,3.79015,3.83192,3.77332,3.77332,70753.230802771,0
+ZION.US,D,19911119,000000,3.74838,3.74838,3.74838,3.74838,18169.036295642,0
+ZION.US,D,19911120,000000,3.74838,3.77332,3.73136,3.73136,37292.884941485,0
+ZION.US,D,19911121,000000,3.70612,3.70612,3.68977,3.68977,13387.818563424,0
+ZION.US,D,19911122,000000,3.68977,3.68977,3.68977,3.68977,1910.646983433,0
+ZION.US,D,19911125,000000,3.68977,3.68977,3.68977,3.68977,951.74550111082,0
+ZION.US,D,19911127,000000,3.68977,3.68977,3.64782,3.64782,35379.171108961,0
+ZION.US,D,19911129,000000,3.56438,3.57279,3.52242,3.52242,59283.215203993,0
+ZION.US,D,19911202,000000,3.56438,3.56438,3.38869,3.38869,49715.668324405,0
+ZION.US,D,19911203,000000,3.34663,3.43027,3.34663,3.37177,367164.19540759,0
+ZION.US,D,19911204,000000,3.37177,3.4556,3.37177,3.4556,3827.4276650471,0
+ZION.US,D,19911205,000000,3.4556,3.4556,3.37177,3.37177,11477.171579991,0
+ZION.US,D,19911206,000000,3.34663,3.38869,3.30476,3.30476,98488.791694972,0
+ZION.US,D,19911209,000000,3.30476,3.38869,3.30476,3.34663,161590.23401674,0
+ZION.US,D,19911210,000000,3.34663,3.34663,3.26309,3.26309,962851.58395085,0
+ZION.US,D,19911211,000000,3.28793,3.30476,3.20469,3.20469,109957.78501072,0
+ZION.US,D,19911212,000000,3.20469,3.26309,3.20469,3.22103,39205.576490978,0
+ZION.US,D,19911213,000000,3.26309,3.26309,3.20469,3.20469,10521.336946759,0
+ZION.US,D,19911216,000000,3.22103,3.3302,3.22103,3.3302,381508.87088727,0
+ZION.US,D,19911217,000000,3.3302,3.3302,3.30476,3.3302,39205.576490978,0
+ZION.US,D,19911218,000000,3.28793,3.34663,3.28793,3.34663,79357.787067917,0
+ZION.US,D,19911219,000000,3.26309,3.33831,3.26309,3.33831,145341.0452518,0
+ZION.US,D,19911220,000000,3.28793,3.38869,3.28793,3.37177,126211.06290778,0
+ZION.US,D,19911223,000000,3.41364,3.43027,3.34663,3.43027,552661.54036844,0
+ZION.US,D,19911224,000000,3.49726,3.49726,3.43027,3.43027,148206.50458544,0
+ZION.US,D,19911226,000000,3.38869,3.49726,3.38869,3.4556,370994.68992172,0
+ZION.US,D,19911227,000000,3.52242,3.52242,3.43027,3.52242,974332.84466295,0
+ZION.US,D,19911230,000000,3.4556,3.52242,3.4556,3.52242,7644.6324997924,0
+ZION.US,D,19911231,000000,3.61465,3.63129,3.50558,3.63129,373859.12697232,0
+ZION.US,D,19920102,000000,3.62268,3.65633,3.54736,3.54736,24862.945577353,0
+ZION.US,D,19920103,000000,3.54736,3.65633,3.54736,3.54736,53544.118272483,0
+ZION.US,D,19920106,000000,3.57279,3.61465,3.42186,3.46352,172110.54868047,0
+ZION.US,D,19920107,000000,3.38008,3.43027,3.38008,3.38008,497205.7528295,0
+ZION.US,D,19920108,000000,3.42186,3.42186,3.33831,3.42186,76495.394583373,0
+ZION.US,D,19920109,000000,3.33831,3.42186,3.33831,3.33831,149159.27236958,0
+ZION.US,D,19920110,000000,3.35494,3.50558,3.35494,3.42186,155852.15936825,0
+ZION.US,D,19920113,000000,3.46352,3.53063,3.44719,3.53063,193141.97746066,0
+ZION.US,D,19920114,000000,3.46352,3.46352,3.44719,3.46352,130038.49057283,0
+ZION.US,D,19920115,000000,3.53063,3.54736,3.50558,3.53953,47809.110473092,0
+ZION.US,D,19920116,000000,3.57279,3.71472,3.54736,3.71472,179757.22574632,0
+ZION.US,D,19920117,000000,3.75669,3.75669,3.68977,3.68977,11477.171579991,0
+ZION.US,D,19920120,000000,3.67315,3.78192,3.67315,3.78192,2862.3924845438,0
+ZION.US,D,19920121,000000,3.67315,3.6981,3.67315,3.6981,12428.917081101,0
+ZION.US,D,19920123,000000,3.78192,3.78192,3.63129,3.63129,87010.59783195,0
+ZION.US,D,19920124,000000,3.61465,3.6981,3.57279,3.57279,33467.501842497,0
+ZION.US,D,19920127,000000,3.6981,3.6981,3.6981,3.6981,3827.4276650471,0
+ZION.US,D,19920128,000000,3.63129,3.63129,3.58921,3.58921,121438.0234398,0
+ZION.US,D,19920129,000000,3.61465,3.82399,3.61465,3.78192,184539.46576157,0
+ZION.US,D,19920130,000000,3.78192,3.90733,3.78192,3.79846,684614.76705683,0
+ZION.US,D,19920131,000000,3.78192,3.84023,3.78192,3.84023,131948.11527323,0
+ZION.US,D,19920203,000000,3.90733,3.93237,3.82399,3.93237,77450.206933575,0
+ZION.US,D,19920204,000000,3.82399,3.9492,3.82399,3.89001,134817.66373898,0
+ZION.US,D,19920205,000000,3.86556,3.95742,3.86556,3.89001,513456.98616049,0
+ZION.US,D,19920206,000000,3.95742,3.95742,3.89001,3.89001,90835.980930937,0
+ZION.US,D,19920207,000000,3.89001,3.97425,3.89001,3.97425,54498.930622684,0
+ZION.US,D,19920210,000000,3.89001,3.99958,3.89001,3.97425,49715.668324405,0
+ZION.US,D,19920211,000000,3.9492,4.03273,3.90733,4.03273,148206.50458544,0
+ZION.US,D,19920212,000000,3.99097,4.07461,3.99097,4.07461,230439.97381729,0
+ZION.US,D,19920213,000000,4.03273,4.10004,4.03273,4.07461,145341.0452518,0
+ZION.US,D,19920214,000000,4.05817,4.07461,4.05817,4.05817,25812.646512404,0
+ZION.US,D,19920218,000000,4.05817,4.10004,4.03273,4.10004,267723.65821151,0
+ZION.US,D,19920219,000000,4.01591,4.05817,4.01591,4.04134,225653.64466992,0
+ZION.US,D,19920220,000000,4.04134,4.04134,4.01591,4.01591,109957.78501072,0
+ZION.US,D,19920221,000000,3.99097,4.01591,3.97425,4.01591,437920.49305945,0
+ZION.US,D,19920224,000000,3.99097,4.01591,3.97425,3.97425,76495.394583373,0
+ZION.US,D,19920225,000000,4.01591,4.05817,3.99097,3.99097,543097.06033795,0
+ZION.US,D,19920226,000000,4.01591,4.03273,3.97425,4.01591,423581.95127795,0
+ZION.US,D,19920227,000000,4.03273,4.11647,4.03273,4.06649,416885.99743017,0
+ZION.US,D,19920228,000000,4.07461,4.14152,4.07461,4.14152,126211.06290778,0
+ZION.US,D,19920302,000000,4.11647,4.14152,4.10004,4.10004,51632.449006019,0
+ZION.US,D,19920303,000000,4.11647,4.15834,4.05817,4.05817,80318.733116298,0
+ZION.US,D,19920304,000000,4.05817,4.05817,4.05817,4.05817,12428.917081101,0
+ZION.US,D,19920305,000000,4.05817,4.06649,3.99097,3.99097,631066.55965222,0
+ZION.US,D,19920309,000000,3.99097,3.99958,3.99097,3.99958,163507.01469835,0
+ZION.US,D,19920310,000000,4.06649,4.06649,4.05817,4.05817,21991.352545538,0
+ZION.US,D,19920311,000000,4.07461,4.15834,4.05817,4.10004,658790.87543109,0
+ZION.US,D,19920312,000000,4.05817,4.05817,3.97425,4.01591,169238.95564865,0
+ZION.US,D,19920313,000000,3.99097,3.99097,3.97425,3.97425,191230.3081942,0
+ZION.US,D,19920316,000000,3.99097,4.05817,3.99097,4.05817,2862.3924845438,0
+ZION.US,D,19920317,000000,4.10004,4.11647,3.97425,4.01591,593776.74155984,0
+ZION.US,D,19920318,000000,4.05817,4.14152,4.05817,4.14152,20078.660996045,0
+ZION.US,D,19920319,000000,4.07461,4.14152,4.07461,4.14152,361425.09847608,0
+ZION.US,D,19920320,000000,4.03273,4.10004,4.03273,4.07461,110916.68649304,0
+ZION.US,D,19920323,000000,4.07461,4.09123,4.07461,4.09123,184539.46576157,0
+ZION.US,D,19920324,000000,4.15834,4.15834,4.05817,4.07461,499114.35524688,0
+ZION.US,D,19920325,000000,4.05817,4.05817,4.05817,4.05817,10521.336946759,0
+ZION.US,D,19920326,000000,4.15834,4.15834,4.05817,4.13339,518241.27074181,0
+ZION.US,D,19920327,000000,4.10004,4.14152,4.10004,4.10004,73621.756985497,0
+ZION.US,D,19920330,000000,4.10796,4.17517,4.10796,4.10796,155852.15936825,0
+ZION.US,D,19920331,000000,4.12469,4.27533,4.12469,4.17517,65975.079919644,0
+ZION.US,D,19920401,000000,4.17517,4.19169,4.12469,4.15834,177848.62332895,0
+ZION.US,D,19920402,000000,4.15834,4.25871,4.12469,4.12469,116654.76114152,0
+ZION.US,D,19920403,000000,4.23356,4.23356,4.08282,4.12469,994409.46109295,0
+ZION.US,D,19920406,000000,4.08282,4.14993,4.04134,4.05817,135773.49837222,0
+ZION.US,D,19920407,000000,4.04134,4.08282,4.04134,4.08282,380552.01397101,0
+ZION.US,D,19920408,000000,4.04134,4.10004,4.04134,4.04134,232346.5316686,0
+ZION.US,D,19920409,000000,4.04134,4.23356,4.04134,4.17517,238079.49490194,0
+ZION.US,D,19920410,000000,4.23356,4.23356,4.17517,4.21694,36330.916610073,0
+ZION.US,D,19920413,000000,4.25871,4.25871,4.18348,4.25871,50680.703504909,0
+ZION.US,D,19920414,000000,4.25871,4.59345,4.25871,4.53485,255298.83026252,0
+ZION.US,D,19920415,000000,4.49328,4.63482,4.49328,4.49328,26771.547994725,0
+ZION.US,D,19920416,000000,4.50951,4.66045,4.50951,4.53485,377683.48778828,0
+ZION.US,D,19920420,000000,4.45101,4.45962,4.40905,4.40905,160632.35481745,0
+ZION.US,D,19920421,000000,4.42597,4.42597,4.30058,4.42597,111866.38742809,0
+ZION.US,D,19920422,000000,4.3173,4.46784,4.3173,4.34234,105178.61184457,0
+ZION.US,D,19920423,000000,4.42597,4.42597,4.34234,4.34234,40158.344275119,0
+ZION.US,D,19920424,000000,4.40905,4.45101,4.34234,4.34234,95612.087248004,0
+ZION.US,D,19920427,000000,4.42597,4.42597,4.30058,4.30058,262945.50732838,0
+ZION.US,D,19920428,000000,4.30058,4.30058,4.30058,4.30058,47809.110473092,0
+ZION.US,D,19920429,000000,4.45101,4.45101,4.23356,4.30058,124303.48277343,0
+ZION.US,D,19920430,000000,4.34234,4.3843,4.23356,4.25871,30597.953376743,0
+ZION.US,D,19920501,000000,4.34234,4.40905,4.25871,4.25871,6692.8869986815,0
+ZION.US,D,19920504,000000,4.33402,4.3843,4.33402,4.37579,21991.352545538,0
+ZION.US,D,19920505,000000,4.40905,4.40905,4.40905,4.40905,21035.517912306,0
+ZION.US,D,19920506,000000,4.30058,4.46784,4.30058,4.46784,68846.67295146,0
+ZION.US,D,19920507,000000,4.46784,4.46784,4.34234,4.46784,23904.044095032,0
+ZION.US,D,19920508,000000,4.34234,4.3843,4.34234,4.34234,142467.40765393,0
+ZION.US,D,19920511,000000,4.34234,4.3843,4.34234,4.3843,37292.884941485,0
+ZION.US,D,19920512,000000,4.34234,4.45962,4.34234,4.34234,55455.787538945,0
+ZION.US,D,19920513,000000,4.30058,4.40905,4.30058,4.30058,63106.553736919,0
+ZION.US,D,19920514,000000,4.30058,4.34234,4.30058,4.34234,13387.818563424,0
+ZION.US,D,19920515,000000,4.27533,4.35916,4.27533,4.3173,19123.848645843,0
+ZION.US,D,19920518,000000,4.25871,4.25871,4.25871,4.25871,179757.22574632,0
+ZION.US,D,19920519,000000,4.3173,4.3173,4.25871,4.25871,116654.76114152,0
+ZION.US,D,19920521,000000,4.3843,4.40905,4.30058,4.3843,243824.72553162,0
+ZION.US,D,19920522,000000,4.3843,4.40905,4.30058,4.3173,899747.07477999,0
+ZION.US,D,19920527,000000,4.3173,4.45101,4.3173,4.45101,228521.14856961,0
+ZION.US,D,19920528,000000,4.34234,4.45101,4.34234,4.45101,53544.118272483,0
+ZION.US,D,19920529,000000,4.34234,4.46784,4.34234,4.45101,79357.787067917,0
+ZION.US,D,19920601,000000,4.3843,4.3843,4.3843,4.3843,4783.2622982788,0
+ZION.US,D,19920602,000000,4.41776,4.50951,4.41776,4.50951,192191.25424258,0
+ZION.US,D,19920603,000000,4.3843,4.3843,4.3843,4.3843,3827.4276650471,0
+ZION.US,D,19920604,000000,4.40905,4.57681,4.40905,4.57681,8602.5116990843,0
+ZION.US,D,19920605,000000,4.42597,4.47616,4.42597,4.46784,260078.00342867,0
+ZION.US,D,19920608,000000,4.42597,4.55138,4.42597,4.55138,53544.118272483,0
+ZION.US,D,19920609,000000,4.49328,4.50951,4.49328,4.50951,16253.277897058,0
+ZION.US,D,19920610,000000,4.42597,4.46784,4.42597,4.42597,17208.09024726,0
+ZION.US,D,19920611,000000,4.42597,4.42597,4.42597,4.42597,6692.8869986815,0
+ZION.US,D,19920612,000000,4.50951,4.54356,4.50951,4.54356,12428.917081101,0
+ZION.US,D,19920615,000000,4.5012,4.5012,4.42597,4.42597,14340.586347564,0
+ZION.US,D,19920616,000000,4.46784,4.46784,4.46784,4.46784,3827.4276650471,0
+ZION.US,D,19920617,000000,4.42597,4.49328,4.42597,4.49328,12428.917081101,0
+ZION.US,D,19920618,000000,4.42597,4.42597,4.42597,4.42597,1910.646983433,0
+ZION.US,D,19920619,000000,4.59345,4.59345,4.59345,4.59345,4783.2622982788,0
+ZION.US,D,19920622,000000,4.50951,4.59345,4.50951,4.59345,26771.547994725,0
+ZION.US,D,19920623,000000,4.42597,4.42597,4.42597,4.42597,2862.3924845438,0
+ZION.US,D,19920624,000000,4.59345,4.66045,4.50951,4.59345,60238.027554194,0
+ZION.US,D,19920625,000000,4.63482,4.72717,4.63482,4.63482,33467.501842497,0
+ZION.US,D,19920626,000000,4.70212,4.81119,4.70212,4.81119,4783.2622982788,0
+ZION.US,D,19920629,000000,4.66886,4.81912,4.66886,4.66886,16253.277897058,0
+ZION.US,D,19920630,000000,4.75202,4.96995,4.75202,4.86088,320312.96413379,0
+ZION.US,D,19920701,000000,4.86088,4.86088,4.86088,4.86088,12428.917081101,0
+ZION.US,D,19920702,000000,4.86088,4.94481,4.86088,4.86088,28682.194978159,0
+ZION.US,D,19920706,000000,4.86959,4.86959,4.86088,4.86088,80318.733116298,0
+ZION.US,D,19920707,000000,4.88602,4.88602,4.75202,4.75202,108999.90581142,0
+ZION.US,D,19920708,000000,4.71063,4.71063,4.66886,4.66886,35379.171108961,0
+ZION.US,D,19920709,000000,4.79437,4.79437,4.71063,4.78605,30597.953376743,0
+ZION.US,D,19920710,000000,4.66886,4.71063,4.62709,4.66045,177848.62332895,0
+ZION.US,D,19920713,000000,4.66886,4.66886,4.66886,4.66886,3827.4276650471,0
+ZION.US,D,19920714,000000,4.60166,4.73558,4.60166,4.60166,455132.67243882,0
+ZION.US,D,19920715,000000,4.62709,4.71063,4.62709,4.64343,86051.696349629,0
+ZION.US,D,19920716,000000,4.64343,4.75202,4.62709,4.62709,131948.11527323,0
+ZION.US,D,19920717,000000,4.66886,4.73558,4.62709,4.62709,29642.118743511,0
+ZION.US,D,19920720,000000,4.62709,4.62709,4.62709,4.62709,3827.4276650471,0
+ZION.US,D,19920721,000000,4.74399,4.79437,4.62709,4.79437,63106.553736919,0
+ZION.US,D,19920722,000000,4.66886,4.66886,4.66886,4.66886,951.74550111082,0
+ZION.US,D,19920723,000000,4.84445,4.84445,4.71063,4.71063,14340.586347564,0
+ZION.US,D,19920724,000000,4.79437,4.79437,4.75202,4.75202,129082.65593959,0
+ZION.US,D,19920727,000000,4.86088,4.86088,4.75202,4.75202,79357.787067917,0
+ZION.US,D,19920729,000000,4.79437,4.88602,4.79437,4.84445,591863.02772731,0
+ZION.US,D,19920730,000000,4.82782,4.84445,4.81912,4.81912,479033.64968477,0
+ZION.US,D,19920731,000000,4.81912,4.92789,4.81912,4.81912,34422.3141927,0
+ZION.US,D,19920803,000000,4.81912,4.81912,4.81912,4.81912,951.74550111082,0
+ZION.US,D,19920804,000000,4.92789,4.92789,4.81912,4.81912,23904.044095032,0
+ZION.US,D,19920805,000000,4.92789,4.92789,4.92789,4.92789,41115.201191381,0
+ZION.US,D,19920806,000000,4.79437,4.90295,4.79437,4.90295,20078.660996045,0
+ZION.US,D,19920810,000000,4.92789,4.92789,4.86088,4.86088,3827.4276650471,0
+ZION.US,D,19920811,000000,4.79437,4.88602,4.79437,4.88602,6692.8869986815,0
+ZION.US,D,19920812,000000,4.79437,4.79437,4.79437,4.79437,32511.667209267,0
+ZION.US,D,19920813,000000,4.79437,4.88602,4.79437,4.88602,4783.2622982788,0
+ZION.US,D,19920814,000000,4.84445,4.84445,4.81912,4.82782,192191.25424258,0
+ZION.US,D,19920817,000000,4.88602,4.88602,4.79437,4.88602,15302.554678978,0
+ZION.US,D,19920818,000000,4.88602,4.88602,4.79437,4.88602,18169.036295642,0
+ZION.US,D,19920819,000000,4.86088,4.86088,4.76923,4.76923,70753.230802771,0
+ZION.US,D,19920821,000000,4.88602,4.88602,4.88602,4.88602,951.74550111082,0
+ZION.US,D,19920824,000000,4.75202,4.84445,4.75202,4.84445,40158.344275119,0
+ZION.US,D,19920825,000000,4.79437,4.79437,4.75202,4.75202,58326.35828773,0
+ZION.US,D,19920826,000000,4.75202,4.79437,4.66045,4.66886,1331931.5377571,0
+ZION.US,D,19920827,000000,4.70212,4.71063,4.70212,4.71063,19123.848645843,0
+ZION.US,D,19920828,000000,4.74399,4.74399,4.69351,4.69351,163507.01469835,0
+ZION.US,D,19920831,000000,4.66886,4.69351,4.64343,4.69351,121438.0234398,0
+ZION.US,D,19920902,000000,4.77735,4.77735,4.62709,4.62709,6692.8869986815,0
+ZION.US,D,19920903,000000,4.62709,4.77735,4.62709,4.66045,16253.277897058,0
+ZION.US,D,19920904,000000,4.66886,4.71063,4.64343,4.64343,105178.61184457,0
+ZION.US,D,19920908,000000,4.77735,4.77735,4.73558,4.73558,280151.55300958,0
+ZION.US,D,19920909,000000,4.71866,4.71866,4.71866,4.71866,1910.646983433,0
+ZION.US,D,19920910,000000,4.66886,4.77735,4.66886,4.77735,186451.13502804,0
+ZION.US,D,19920911,000000,4.71063,4.71063,4.71063,4.71063,3827.4276650471,0
+ZION.US,D,19920914,000000,4.88602,4.88602,4.79437,4.79437,14340.586347564,0
+ZION.US,D,19920915,000000,4.79437,4.90295,4.79437,4.90295,23904.044095032,0
+ZION.US,D,19920916,000000,4.79437,4.79437,4.79437,4.79437,7644.6324997924,0
+ZION.US,D,19920917,000000,4.79437,4.79437,4.79437,4.79437,2862.3924845438,0
+ZION.US,D,19920918,000000,4.79437,4.79437,4.79437,4.79437,1910.646983433,0
+ZION.US,D,19920921,000000,4.79437,4.94481,4.79437,4.92789,568913.79598247,0
+ZION.US,D,19920922,000000,4.88602,4.96995,4.88602,4.92789,22947.187178769,0
+ZION.US,D,19920923,000000,5.04547,5.04547,4.90295,4.92789,157772.00689897,0
+ZION.US,D,19920924,000000,4.93611,4.93611,4.90295,4.90295,116654.76114152,0
+ZION.US,D,19920925,000000,4.90295,5.02004,4.90295,4.98677,38241.563593505,0
+ZION.US,D,19920928,000000,4.98677,5.05339,4.90295,5.05339,53544.118272483,0
+ZION.US,D,19920929,000000,5.08714,5.15395,5.00332,5.10378,218000.83390589,0
+ZION.US,D,19920930,000000,5.12872,5.21265,5.12872,5.17058,118568.47497405,0
+ZION.US,D,19921001,000000,5.21265,5.25412,5.12872,5.16217,83187.259299024,0
+ZION.US,D,19921002,000000,5.12872,5.16217,5.12872,5.16217,28682.194978159,0
+ZION.US,D,19921005,000000,5.10378,5.12872,5.08714,5.08714,75539.559950141,0
+ZION.US,D,19921006,000000,5.17058,5.17058,5.04547,5.04547,100394.32726325,0
+ZION.US,D,19921007,000000,5.04547,5.12872,5.04547,5.04547,3827.4276650471,0
+ZION.US,D,19921008,000000,5.10378,5.10378,5.04547,5.04547,4783.2622982788,0
+ZION.US,D,19921009,000000,5.00332,5.04547,4.97798,5.00332,105178.61184457,0
+ZION.US,D,19921012,000000,5.04547,5.09537,5.02004,5.09537,196966.33827661,0
+ZION.US,D,19921013,000000,5.12011,5.12011,4.97798,4.97798,12428.917081101,0
+ZION.US,D,19921014,000000,5.12872,5.17919,5.062,5.17058,543097.06033795,0
+ZION.US,D,19921015,000000,5.21265,5.22937,5.10378,5.10378,102307.01881275,0
+ZION.US,D,19921016,000000,5.10378,5.15395,5.10378,5.15395,216092.23148852,0
+ZION.US,D,19921019,000000,5.08714,5.25412,5.08714,5.17919,342304.31667932,0
+ZION.US,D,19921020,000000,5.25412,5.36319,5.21265,5.30469,836639.49876004,0
+ZION.US,D,19921021,000000,5.25412,5.32113,5.25412,5.32113,19123.848645843,0
+ZION.US,D,19921022,000000,5.30469,5.38803,5.30469,5.3131,65975.079919644,0
+ZION.US,D,19921023,000000,5.27946,5.43001,5.27946,5.43001,19123.848645843,0
+ZION.US,D,19921026,000000,5.32964,5.32964,5.23769,5.23769,126211.06290778,0
+ZION.US,D,19921028,000000,5.27946,5.34656,5.27946,5.30469,43982.705091076,0
+ZION.US,D,19921029,000000,5.30469,5.38803,5.30469,5.34656,74584.74759994,0
+ZION.US,D,19921030,000000,5.23769,5.38803,5.23769,5.32113,37292.884941485,0
+ZION.US,D,19921102,000000,5.38803,5.38803,5.23769,5.30469,554573.20963491,0
+ZION.US,D,19921103,000000,5.32113,5.45514,5.25412,5.43001,284933.79302482,0
+ZION.US,D,19921104,000000,5.47167,5.47167,5.32113,5.34656,33467.501842497,0
+ZION.US,D,19921105,000000,5.34656,5.58084,5.34656,5.58084,201750.62285792,0
+ZION.US,D,19921106,000000,5.58084,5.73119,5.58084,5.62252,320312.96413379,0
+ZION.US,D,19921109,000000,5.7981,5.99081,5.7981,5.91518,1152173.2897276,0
+ZION.US,D,19921110,000000,5.8652,5.8652,5.81482,5.81482,57370.523654499,0
+ZION.US,D,19921111,000000,5.92379,5.92379,5.8652,5.92379,22947.187178769,0
+ZION.US,D,19921112,000000,5.84017,5.92379,5.84017,5.92379,824212.62624501,0
+ZION.US,D,19921113,000000,5.92379,5.92379,5.77306,5.77306,12428.917081101,0
+ZION.US,D,19921117,000000,5.77306,5.8652,5.77306,5.7981,547878.27807016,0
+ZION.US,D,19921118,000000,5.92379,5.92379,5.77306,5.92379,336566.24203084,0
+ZION.US,D,19921119,000000,5.77306,5.92379,5.77306,5.8652,182627.79649511,0
+ZION.US,D,19921120,000000,5.92379,5.99081,5.8652,5.90677,538319.93173785,0
+ZION.US,D,19921123,000000,5.94884,5.99081,5.94884,5.96577,87965.410182151,0
+ZION.US,D,19921124,000000,6.11592,6.22509,6.07415,6.22509,293542.43842209,0
+ZION.US,D,19921125,000000,6.22509,6.46758,6.22509,6.36692,424534.71906209,0
+ZION.US,D,19921127,000000,6.35841,6.40058,6.26676,6.35841,92748.672480431,0
+ZION.US,D,19921130,000000,6.26676,6.40058,6.26676,6.26676,156810.03856756,0
+ZION.US,D,19921201,000000,6.37543,6.37543,6.26676,6.26676,605249.82400769,0
+ZION.US,D,19921202,000000,6.26676,6.37543,6.26676,6.37543,145341.0452518,0
+ZION.US,D,19921203,000000,6.33376,6.33376,6.20817,6.20817,70753.230802771,0
+ZION.US,D,19921204,000000,6.26676,6.29179,6.07415,6.18292,192191.25424258,0
+ZION.US,D,19921207,000000,6.20817,6.20817,6.09948,6.20817,276333.3258918,0
+ZION.US,D,19921208,000000,6.19163,6.19163,6.14126,6.1663,4783.2622982788,0
+ZION.US,D,19921209,000000,6.1663,6.20817,6.14126,6.17481,111866.38742809,0
+ZION.US,D,19921210,000000,6.20817,6.20817,6.14126,6.14957,53544.118272483,0
+ZION.US,D,19921211,000000,6.20817,6.20817,6.14126,6.20817,23904.044095032,0
+ZION.US,D,19921214,000000,6.20817,6.20817,6.14126,6.14126,59283.215203993,0
+ZION.US,D,19921215,000000,6.14126,6.20817,6.14126,6.1663,225653.64466992,0
+ZION.US,D,19921216,000000,6.18292,6.18292,6.14126,6.14126,14340.586347564,0
+ZION.US,D,19921217,000000,6.29179,6.31674,6.20817,6.30012,102307.01881275,0
+ZION.US,D,19921218,000000,6.26676,6.40058,6.25004,6.31674,209398.32220681,0
+ZION.US,D,19921221,000000,6.31674,6.42561,6.29179,6.40058,268678.4705617,0
+ZION.US,D,19921222,000000,6.40058,6.40058,6.26676,6.40058,93703.484830632,0
+ZION.US,D,19921223,000000,6.42561,6.46758,6.37543,6.46758,649236.61823089,0
+ZION.US,D,19921224,000000,6.50915,6.7269,6.46758,6.7269,186451.13502804,0
+ZION.US,D,19921228,000000,6.61822,6.7269,6.61822,6.7269,13387.818563424,0
+ZION.US,D,19921229,000000,6.64307,6.75194,6.6017,6.6017,73621.756985497,0
+ZION.US,D,19921230,000000,6.58478,6.71017,6.58478,6.71017,552661.54036844,0
+ZION.US,D,19921231,000000,6.71017,6.73541,6.58478,6.58478,89879.124014676,0
+ZION.US,D,19930104,000000,6.73541,6.73541,6.58478,6.58478,8602.5116990843,0
+ZION.US,D,19930105,000000,6.66822,6.75194,6.64307,6.64307,615769.1163884,0
+ZION.US,D,19930106,000000,6.64307,6.71017,6.62644,6.62644,58326.35828773,0
+ZION.US,D,19930107,000000,6.6017,6.71017,6.53469,6.66822,597603.14694185,0
+ZION.US,D,19930108,000000,6.49233,6.62644,6.4759,6.52608,124303.48277343,0
+ZION.US,D,19930111,000000,6.4759,6.62644,6.4759,6.62644,6692.8869986815,0
+ZION.US,D,19930112,000000,6.4759,6.62644,6.4759,6.51747,31554.810293005,0
+ZION.US,D,19930113,000000,6.62644,6.69355,6.53469,6.69355,152029.84311836,0
+ZION.US,D,19930114,000000,6.69355,6.69355,6.62644,6.66822,8602.5116990843,0
+ZION.US,D,19930115,000000,6.73541,6.75194,6.6017,6.75194,66931.936835906,0
+ZION.US,D,19930118,000000,6.79381,6.79381,6.66822,6.66822,509635.69219363,0
+ZION.US,D,19930119,000000,6.75194,6.86121,6.66822,6.86121,144383.16605251,0
+ZION.US,D,19930120,000000,6.86121,6.86121,6.75194,6.86121,162544.02408391,0
+ZION.US,D,19930121,000000,6.81915,6.86121,6.75194,6.75194,160632.35481745,0
+ZION.US,D,19930122,000000,6.75194,6.81054,6.71017,6.79381,345173.86514508,0
+ZION.US,D,19930125,000000,6.86121,7.18715,6.75194,7.13657,560312.30656642,0
+ZION.US,D,19930126,000000,7.18715,7.47161,7.18715,7.36293,218959.73538821,0
+ZION.US,D,19930127,000000,7.4046,7.62196,7.36293,7.48843,103263.87572901,0
+ZION.US,D,19930128,000000,7.48843,7.58048,7.32107,7.58048,50680.703504909,0
+ZION.US,D,19930129,000000,7.58048,7.58048,7.36293,7.58048,40158.344275119,0
+ZION.US,D,19930201,000000,7.44637,7.78913,7.44637,7.66402,38241.563593505,0
+ZION.US,D,19930202,000000,7.58048,7.70579,7.52991,7.70579,300708.64246375,0
+ZION.US,D,19930203,000000,7.70579,7.81466,7.52991,7.78913,304535.04784577,0
+ZION.US,D,19930204,000000,7.92296,8.14011,7.92296,8.09805,379119.79544571,0
+ZION.US,D,19930205,000000,8.14011,8.14011,7.92296,8.14011,349478.69898523,0
+ZION.US,D,19930208,000000,8.14011,8.18199,7.96521,8.18199,241431.56095793,0
+ZION.US,D,19930209,000000,8.18199,8.26483,8.00717,8.00717,133386.4674967,0
+ZION.US,D,19930210,000000,8.14011,8.14011,7.88118,8.05804,46372.802815671,0
+ZION.US,D,19930211,000000,8.14011,8.14011,7.92296,7.92296,21991.352545538,0
+ZION.US,D,19930212,000000,8.14011,8.14011,7.88118,8.05804,83187.259299024,0
+ZION.US,D,19930216,000000,8.00717,8.00717,7.58048,7.58048,73147.417659487,0
+ZION.US,D,19930217,000000,7.36293,7.62196,7.14518,7.29592,196012.54820943,0
+ZION.US,D,19930218,000000,7.27049,7.52991,7.18715,7.18715,141985.91234671,0
+ZION.US,D,19930219,000000,7.18715,7.44637,7.14518,7.4046,163027.56395719,0
+ZION.US,D,19930222,000000,7.4046,7.44637,7.14518,7.44637,229480.05005194,0
+ZION.US,D,19930223,000000,7.44637,7.62196,7.36293,7.58048,98488.791694972,0
+ZION.US,D,19930224,000000,7.48843,7.96521,7.48843,7.96521,254335.83964809,0
+ZION.US,D,19930225,000000,8.00717,8.00717,7.8982,8.00717,21991.352545538,0
+ZION.US,D,19930226,000000,7.78913,8.00717,7.78913,8.00717,22947.187178769,0
+ZION.US,D,19930301,000000,7.78913,7.96521,7.78913,7.92296,25812.646512404,0
+ZION.US,D,19930302,000000,7.96521,7.96521,7.78913,7.96521,34422.3141927,0
+ZION.US,D,19930303,000000,7.78913,7.96521,7.78913,7.88118,83187.259299024,0
+ZION.US,D,19930304,000000,7.70579,7.88118,7.58048,7.78913,134817.66373898,0
+ZION.US,D,19930305,000000,7.78913,7.78913,7.63898,7.63898,25812.646512404,0
+ZION.US,D,19930308,000000,7.83971,7.88118,7.58048,7.62196,62150.719103688,0
+ZION.US,D,19930309,000000,7.88118,7.88118,7.70579,7.88118,36330.916610073,0
+ZION.US,D,19930310,000000,7.78913,7.96521,7.78913,7.92296,48762.900540264,0
+ZION.US,D,19930311,000000,7.88118,8.14011,7.88118,8.14011,75058.06464292,0
+ZION.US,D,19930312,000000,8.09805,8.09805,7.78913,7.83971,98962.108737951,0
+ZION.US,D,19930315,000000,8.05804,8.05804,7.78913,8.05804,88923.289381444,0
+ZION.US,D,19930316,000000,8.05804,8.05804,7.92296,7.96521,130038.49057283,0
+ZION.US,D,19930317,000000,8.14011,8.14011,7.96521,8.07476,28206.833369119,0
+ZION.US,D,19930318,000000,8.14011,8.15723,8.05804,8.07476,33943.885734568,0
+ZION.US,D,19930319,000000,8.22385,8.44238,8.14011,8.18199,123347.64814021,0
+ZION.US,D,19930322,000000,8.18199,8.3159,7.92296,8.3159,146289.72390383,0
+ZION.US,D,19930323,000000,8.22385,8.48483,8.22385,8.48483,88923.289381444,0
+ZION.US,D,19930324,000000,8.52494,8.52494,8.3159,8.3159,177365.08345567,0
+ZION.US,D,19930325,000000,8.22385,8.48483,8.22385,8.48483,59283.215203993,0
+ZION.US,D,19930326,000000,8.48483,8.48483,8.26483,8.48483,166849.88020709,0
+ZION.US,D,19930329,000000,8.48483,8.48483,8.26483,8.3159,60718.500578385,0
+ZION.US,D,19930330,000000,8.48483,8.52494,8.34974,8.52494,94661.364029924,0
+ZION.US,D,19930331,000000,8.43523,8.52494,8.34974,8.34974,69800.463018632,0
+ZION.US,D,19930401,000000,8.34974,8.52494,8.34974,8.48483,67885.726903078,0
+ZION.US,D,19930402,000000,8.26483,8.39258,8.1319,8.39258,25812.646512404,0
+ZION.US,D,19930405,000000,8.39258,8.39258,8.26483,8.34974,50680.703504909,0
+ZION.US,D,19930406,000000,8.26483,8.39258,8.1319,8.39258,29642.118743511,0
+ZION.US,D,19930407,000000,8.26483,8.43523,8.1319,8.43523,212745.27684766,0
+ZION.US,D,19930408,000000,8.39258,8.39258,8.17367,8.39258,42068.991258553,0
+ZION.US,D,19930412,000000,8.39258,8.39258,8.17367,8.39258,60718.500578385,0
+ZION.US,D,19930413,000000,8.30709,8.39258,8.21504,8.21504,95140.814771085,0
+ZION.US,D,19930414,000000,8.1319,8.39258,8.1319,8.1319,66455.552943836,0
+ZION.US,D,19930415,000000,8.34974,8.34974,8.1319,8.1319,15779.960854078,0
+ZION.US,D,19930416,000000,8.34974,8.34974,8.1319,8.34974,38718.969768605,0
+ZION.US,D,19930419,000000,8.1319,8.39258,8.1319,8.17367,190751.87973606,0
+ZION.US,D,19930420,000000,8.1319,8.34974,8.04943,8.04943,41594.651932542,0
+ZION.US,D,19930421,000000,8.15723,8.26483,7.56366,7.9568,403501.24571584,0
+ZION.US,D,19930422,000000,7.84851,7.91484,7.8313,7.91484,126211.06290778,0
+ZION.US,D,19930423,000000,7.73905,7.73905,7.39609,7.65561,268678.4705617,0
+ZION.US,D,19930426,000000,7.3462,7.56366,7.30424,7.30424,64067.499785301,0
+ZION.US,D,19930427,000000,7.61365,7.61365,7.30424,7.61365,141512.59530372,0
+ZION.US,D,19930428,000000,7.3462,7.61365,7.30424,7.30424,7173.3600228728,0
+ZION.US,D,19930429,000000,7.41302,7.5217,7.30424,7.5217,42068.991258553,0
+ZION.US,D,19930430,000000,7.30424,7.5217,7.2207,7.3462,98962.108737951,0
+ZION.US,D,19930503,000000,7.39609,7.39609,7.0866,7.23772,887795.56387398,0
+ZION.US,D,19930504,000000,7.30424,7.39609,7.0866,7.0866,75058.06464292,0
+ZION.US,D,19930505,000000,7.12826,7.26237,7.0866,7.26237,105656.01801966,0
+ZION.US,D,19930506,000000,7.12826,7.26237,7.04502,7.04502,10994.653989738,0
+ZION.US,D,19930507,000000,7.2207,7.26237,7.00316,7.00316,59759.599096064,0
+ZION.US,D,19930510,000000,7.00316,7.26237,7.00316,7.26237,12428.917081101,0
+ZION.US,D,19930511,000000,7.26237,7.26237,7.00316,7.04502,29642.118743511,0
+ZION.US,D,19930512,000000,7.26237,7.26237,7.04502,7.12826,22947.187178769,0
+ZION.US,D,19930513,000000,7.2207,7.2207,6.91071,7.2207,30122.591767703,0
+ZION.US,D,19930514,000000,7.0866,7.12826,6.86913,6.91071,54021.524447583,0
+ZION.US,D,19930517,000000,6.86913,7.12826,6.86913,6.93614,218479.26236402,0
+ZION.US,D,19930518,000000,6.86913,7.12826,6.86913,6.86913,6692.8869986815,0
+ZION.US,D,19930519,000000,6.86913,7.17902,6.86913,6.96098,142946.85839509,0
+ZION.US,D,19930520,000000,7.26237,7.26237,6.96098,6.96098,8602.5116990843,0
+ZION.US,D,19930521,000000,7.17902,7.26237,6.91071,7.26237,71714.176851154,0
+ZION.US,D,19930524,000000,7.26237,7.26237,7.04502,7.04502,32511.667209267,0
+ZION.US,D,19930525,000000,7.26237,7.26237,7.00316,7.26237,11950.48862297,0
+ZION.US,D,19930526,000000,7.26237,7.30424,7.00316,7.30424,29161.64571932,0
+ZION.US,D,19930527,000000,7.30424,7.3462,7.12826,7.3462,7644.6324997924,0
+ZION.US,D,19930528,000000,7.3462,7.3462,7.04502,7.3462,5736.0300824198,0
+ZION.US,D,19930601,000000,7.3462,7.3462,7.04502,7.30424,96573.033296387,0
+ZION.US,D,19930602,000000,7.3462,7.3462,7.04502,7.06985,145810.27316266,0
+ZION.US,D,19930603,000000,7.3462,7.3462,7.04502,7.3462,18642.353338622,0
+ZION.US,D,19930604,000000,7.04502,7.30424,7.04502,7.04502,209398.32220681,0
+ZION.US,D,19930607,000000,7.06985,7.2207,7.04502,7.04502,15779.960854078,0
+ZION.US,D,19930608,000000,7.2207,7.2207,6.82747,6.86913,59759.599096064,0
+ZION.US,D,19930609,000000,7.12826,7.12826,6.82747,6.86913,6214.4585405507,0
+ZION.US,D,19930610,000000,7.04502,7.04502,6.69355,6.69355,190751.87973606,0
+ZION.US,D,19930611,000000,6.69355,7.00316,6.69355,6.69355,146769.17464499,0
+ZION.US,D,19930614,000000,6.69355,7.00316,6.69355,6.69355,108045.09346123,0
+ZION.US,D,19930615,000000,6.69355,6.96098,6.69355,6.69355,276333.3258918,0
+ZION.US,D,19930616,000000,6.74353,7.00316,6.69355,6.69355,57844.86298051,0
+ZION.US,D,19930617,000000,6.76065,6.76065,6.69355,6.69355,89400.695556545,0
+ZION.US,D,19930618,000000,6.69355,6.96098,6.69355,6.69355,336091.90270483,0
+ZION.US,D,19930621,000000,6.69355,6.96098,6.69355,6.96098,87010.59783195,0
+ZION.US,D,19930622,000000,6.78492,6.96098,6.69355,6.96098,83661.598625034,0
+ZION.US,D,19930623,000000,6.96098,6.96098,6.78492,6.82747,149641.78995983,0
+ZION.US,D,19930624,000000,6.69355,6.96098,6.69355,6.86913,170674.24102304,0
+ZION.US,D,19930625,000000,6.69355,6.96098,6.69355,6.96098,54498.930622684,0
+ZION.US,D,19930628,000000,6.69355,6.78492,6.69355,6.78492,31072.292702752,0
+ZION.US,D,19930629,000000,6.69355,7.00316,6.69355,7.00316,45898.46348966,0
+ZION.US,D,19930630,000000,6.69355,7.00316,6.69355,6.96098,48288.561214255,0
+ZION.US,D,19930701,000000,6.78492,7.00316,6.78492,6.78492,33943.885734568,0
+ZION.US,D,19930702,000000,6.81915,6.81915,6.81915,6.81915,951.74550111082,0
+ZION.US,D,19930706,000000,7.03641,7.03641,6.91071,6.91071,1439.3745065135,0
+ZION.US,D,19930707,000000,6.99465,6.99465,6.73541,6.73541,30597.953376743,0
+ZION.US,D,19930708,000000,6.99465,6.99465,6.73541,6.80232,83187.259299024,0
+ZION.US,D,19930709,000000,6.99465,6.99465,6.73541,6.77728,291149.27384841,0
+ZION.US,D,19930712,000000,6.84389,6.84389,6.73541,6.73541,7644.6324997924,0
+ZION.US,D,19930713,000000,6.99465,6.99465,6.73541,6.73541,274416.54521019,0
+ZION.US,D,19930714,000000,6.73541,6.99465,6.73541,6.99465,28682.194978159,0
+ZION.US,D,19930715,000000,6.73541,6.99465,6.73541,6.91071,231387.63018628,0
+ZION.US,D,19930716,000000,6.99465,6.99465,6.77728,6.77728,951.74550111082,0
+ZION.US,D,19930719,000000,6.99465,6.99465,6.73541,6.86121,795523.27528563,0
+ZION.US,D,19930720,000000,6.99465,7.21219,6.95257,7.0866,386768.51707762,0
+ZION.US,D,19930721,000000,7.21219,7.21219,6.95257,7.19547,51154.020547889,0
+ZION.US,D,19930722,000000,6.95257,7.03641,6.95257,7.03641,6214.4585405507,0
+ZION.US,D,19930723,000000,7.21219,7.21219,7.21219,7.21219,1439.3745065135,0
+ZION.US,D,19930726,000000,7.17022,7.21219,6.95257,6.95257,101831.65720371,0
+ZION.US,D,19930727,000000,6.95257,7.25406,6.95257,7.06204,184539.46576157,0
+ZION.US,D,19930728,000000,6.97781,7.25406,6.95257,6.99465,23904.044095032,0
+ZION.US,D,19930729,000000,6.99465,7.17022,6.99465,7.0866,162544.02408391,0
+ZION.US,D,19930730,000000,7.30424,7.30424,7.0866,7.14518,4300.7447080271,0
+ZION.US,D,19930802,000000,6.99465,6.99465,6.99465,6.99465,481.49530722148,0
+ZION.US,D,19930803,000000,6.99465,7.30424,6.99465,7.0866,72664.900069235,0
+ZION.US,D,19930804,000000,7.03641,7.3462,7.03641,7.03641,14817.992522665,0
+ZION.US,D,19930805,000000,7.17022,7.30424,7.03641,7.2791,15779.960854078,0
+ZION.US,D,19930806,000000,7.30424,7.30424,7.30424,7.30424,45415.945899408,0
+ZION.US,D,19930809,000000,7.0866,7.25406,7.0866,7.21219,21991.352545538,0
+ZION.US,D,19930810,000000,7.30424,7.47992,7.17022,7.32107,137203.67233146,0
+ZION.US,D,19930811,000000,7.17022,7.47992,7.17022,7.3462,74584.74759994,0
+ZION.US,D,19930812,000000,7.47992,7.47992,7.21219,7.43004,42068.991258553,0
+ZION.US,D,19930813,000000,7.5217,7.60581,7.30424,7.30424,86538.303072002,0
+ZION.US,D,19930816,000000,7.30424,7.60581,7.30424,7.38787,207486.65294034,0
+ZION.US,D,19930817,000000,7.45479,7.60581,7.45479,7.60581,58326.35828773,0
+ZION.US,D,19930818,000000,7.30424,7.60581,7.30424,7.45479,19123.848645843,0
+ZION.US,D,19930819,000000,7.45479,7.45479,7.30424,7.41302,47330.682014962,0
+ZION.US,D,19930820,000000,7.30424,7.5217,7.30424,7.30424,173544.81177183,0
+ZION.US,D,19930823,000000,7.3462,7.41302,7.3462,7.38787,56893.117479399,0
+ZION.US,D,19930824,000000,7.38787,7.60581,7.30424,7.3462,23904.044095032,0
+ZION.US,D,19930825,000000,7.3462,7.60581,7.3462,7.60581,86538.303072002,0
+ZION.US,D,19930826,000000,7.60581,7.60581,7.3462,7.3462,10041.886205598,0
+ZION.US,D,19930827,000000,7.3462,7.58869,7.3462,7.3462,43982.705091076,0
+ZION.US,D,19930830,000000,7.47992,7.53872,7.3462,7.38787,109957.78501072,0
+ZION.US,D,19930831,000000,7.38787,7.5217,7.38787,7.5217,338001.52740524,0
+ZION.US,D,19930901,000000,7.43004,7.73905,7.43004,7.43004,43505.298915975,0
+ZION.US,D,19930902,000000,7.53872,7.73905,7.43004,7.43004,123347.64814021,0
+ZION.US,D,19930903,000000,7.47992,7.73905,7.47992,7.73905,10994.653989738,0
+ZION.US,D,19930907,000000,7.47992,7.73905,7.38787,7.38787,64539.794545252,0
+ZION.US,D,19930908,000000,7.3462,7.41302,7.17022,7.19547,294975.67923043,0
+ZION.US,D,19930909,000000,7.17022,7.47992,7.17022,7.17022,9558.346332316,0
+ZION.US,D,19930910,000000,7.17022,7.47992,7.17022,7.43004,71714.176851154,0
+ZION.US,D,19930913,000000,7.21219,7.47992,7.21219,7.47992,9085.029289336,0
+ZION.US,D,19930914,000000,7.3462,7.37125,7.21219,7.3462,25336.262620333,0
+ZION.US,D,19930915,000000,7.25406,7.5217,7.25406,7.41302,70275.824627671,0
+ZION.US,D,19930916,000000,7.25406,7.5217,7.25406,7.43004,2393.1645736846,0
+ZION.US,D,19930917,000000,7.2791,7.38787,7.25406,7.3462,861027.08272836,0
+ZION.US,D,19930920,000000,7.25406,7.2791,7.25406,7.2791,3345.9323578257,0
+ZION.US,D,19930921,000000,7.5217,7.5217,7.5217,7.5217,1439.3745065135,0
+ZION.US,D,19930922,000000,7.5217,7.5217,7.25406,7.5217,15302.554678978,0
+ZION.US,D,19930923,000000,7.25406,7.5217,7.25406,7.5217,5256.5793412586,0
+ZION.US,D,19930924,000000,7.5217,7.5217,7.25406,7.43004,18169.036295642,0
+ZION.US,D,19930927,000000,7.57187,7.57187,7.30424,7.30424,58326.35828773,0
+ZION.US,D,19930928,000000,7.57187,7.57187,7.30424,7.47992,4300.7447080271,0
+ZION.US,D,19930929,000000,7.30424,7.57187,7.30424,7.57187,9558.346332316,0
+ZION.US,D,19930930,000000,7.47992,7.54684,7.30424,7.43806,78884.470024936,0
+ZION.US,D,19931001,000000,7.39609,7.57187,7.30424,7.30424,135298.13676317,0
+ZION.US,D,19931004,000000,7.30424,7.30424,7.30424,7.30424,2393.1645736846,0
+ZION.US,D,19931005,000000,7.57187,7.57187,7.30424,7.52991,30122.591767703,0
+ZION.US,D,19931006,000000,7.30424,7.43806,7.30424,7.35452,40158.344275119,0
+ZION.US,D,19931007,000000,7.65561,7.65561,7.39609,7.39609,24862.945577353,0
+ZION.US,D,19931008,000000,7.52991,7.52991,7.35452,7.50497,33467.501842497,0
+ZION.US,D,19931011,000000,7.65561,7.65561,7.35452,7.35452,2862.3924845438,0
+ZION.US,D,19931012,000000,7.39609,7.74717,7.39609,7.70579,71714.176851154,0
+ZION.US,D,19931013,000000,7.57187,7.74717,7.57187,7.74717,10994.653989738,0
+ZION.US,D,19931014,000000,7.65561,8.00717,7.65561,7.96521,67408.320727977,0
+ZION.US,D,19931015,000000,7.92296,8.00717,7.74717,8.00717,69800.463018632,0
+ZION.US,D,19931018,000000,8.00717,8.00717,7.70579,7.70579,178801.39111309,0
+ZION.US,D,19931019,000000,7.70579,7.72271,7.39609,7.43806,113780.10126062,0
+ZION.US,D,19931020,000000,7.63898,7.63898,7.35452,7.63898,22466.714154578,0
+ZION.US,D,19931021,000000,7.37125,7.57187,7.2207,7.23772,89879.124014676,0
+ZION.US,D,19931022,000000,7.26237,7.39609,7.2207,7.26237,47330.682014962,0
+ZION.US,D,19931025,000000,7.39609,7.61365,7.35452,7.35452,18169.036295642,0
+ZION.US,D,19931026,000000,7.61365,7.61365,7.39609,7.39609,145341.0452518,0
+ZION.US,D,19931027,000000,7.43806,7.57187,7.43806,7.43806,73621.756985497,0
+ZION.US,D,19931028,000000,7.70579,7.70579,7.43806,7.4631,357604.82679224,0
+ZION.US,D,19931029,000000,7.50497,7.70579,7.43806,7.70579,73147.417659487,0
+ZION.US,D,19931101,000000,7.70579,7.70579,7.43806,7.61365,13387.818563424,0
+ZION.US,D,19931102,000000,7.70579,7.70579,7.43806,7.70579,82233.469231853,0
+ZION.US,D,19931103,000000,7.57187,7.57187,6.91071,6.93614,181191.48883768,0
+ZION.US,D,19931104,000000,7.2207,7.2207,6.86913,7.0866,168282.09873239,0
+ZION.US,D,19931105,000000,7.0866,7.0866,6.86913,6.99465,43982.705091076,0
+ZION.US,D,19931108,000000,7.0866,7.0866,6.86913,6.86913,13387.818563424,0
+ZION.US,D,19931109,000000,6.86913,7.12826,6.86913,7.12826,17689.585554481,0
+ZION.US,D,19931110,000000,7.12826,7.12826,6.86913,6.99465,336566.24203084,0
+ZION.US,D,19931111,000000,7.12826,7.12826,6.77728,6.80232,1243487.6991167,0
+ZION.US,D,19931112,000000,7.0866,7.0866,6.75194,6.80232,151549.37009418,0
+ZION.US,D,19931115,000000,6.91071,6.91071,6.64307,6.86913,94181.913288763,0
+ZION.US,D,19931116,000000,6.86913,6.86913,6.6017,6.81915,18642.353338622,0
+ZION.US,D,19931117,000000,6.71017,6.81915,6.64307,6.81915,375290.3232146,0
+ZION.US,D,19931118,000000,6.6017,6.81915,6.6017,6.81915,21515.990936497,0
+ZION.US,D,19931119,000000,6.69355,6.69355,6.46758,6.46758,108524.54420239,0
+ZION.US,D,19931122,000000,6.46758,6.69355,6.46758,6.51747,173544.81177183,0
+ZION.US,D,19931123,000000,6.46758,6.6017,6.46758,6.46758,272501.80909463,0
+ZION.US,D,19931124,000000,6.51747,6.6017,6.46758,6.6017,139597.85918817,0
+ZION.US,D,19931126,000000,6.6017,6.6017,6.46758,6.46758,3827.4276650471,0
+ZION.US,D,19931129,000000,6.6017,6.6017,6.46758,6.46758,108524.54420239,0
+ZION.US,D,19931130,000000,6.55963,6.6017,6.46758,6.51747,8602.5116990843,0
+ZION.US,D,19931201,000000,6.46758,6.6017,6.42561,6.42561,521103.66322635,0
+ZION.US,D,19931202,000000,6.6017,6.6017,6.42561,6.6017,18642.353338622,0
+ZION.US,D,19931203,000000,6.6017,6.6017,6.42561,6.49233,27731.471760078,0
+ZION.US,D,19931206,000000,6.6017,6.6017,6.46758,6.53469,82233.469231853,0
+ZION.US,D,19931207,000000,6.42561,6.6017,6.42561,6.42561,87965.410182151,0
+ZION.US,D,19931208,000000,6.64307,6.64307,6.42561,6.42561,60238.027554194,0
+ZION.US,D,19931209,000000,6.51747,6.51747,6.42561,6.42561,69324.079126561,0
+ZION.US,D,19931210,000000,6.42561,6.69355,6.42561,6.46758,88444.860923313,0
+ZION.US,D,19931213,000000,6.46758,6.69355,6.46758,6.51747,115697.90422526,0
+ZION.US,D,19931214,000000,6.46758,6.55963,6.46758,6.46758,63584.982195051,0
+ZION.US,D,19931215,000000,6.69355,6.69355,6.46758,6.53469,414972.28359765,0
+ZION.US,D,19931216,000000,6.46758,6.69355,6.46758,6.69355,22947.187178769,0
+ZION.US,D,19931217,000000,6.69355,6.69355,6.46758,6.46758,163027.56395719,0
+ZION.US,D,19931220,000000,6.46758,6.69355,6.46758,6.46758,199838.95359145,0
+ZION.US,D,19931221,000000,6.46758,6.69355,6.42561,6.42561,48762.900540264,0
+ZION.US,D,19931222,000000,6.42561,6.69355,6.34208,6.34208,93219.94495735,0
+ZION.US,D,19931223,000000,6.34208,6.6017,6.34208,6.38376,138645.09140402,0
+ZION.US,D,19931227,000000,6.42561,6.46758,6.34208,6.38376,65975.079919644,0
+ZION.US,D,19931228,000000,6.51747,6.55963,6.38376,6.55963,64067.499785301,0
+ZION.US,D,19931229,000000,6.38376,6.60971,6.38376,6.38376,230910.22401119,0
+ZION.US,D,19931230,000000,6.43412,6.60971,6.43412,6.51747,264857.17659484,0
+ZION.US,D,19931231,000000,6.43412,6.60971,6.43412,6.55963,197447.83358383,0
+ZION.US,D,19940103,000000,6.4759,6.60971,6.4759,6.4759,90359.597038867,0
+ZION.US,D,19940104,000000,6.4759,6.60971,6.4759,6.4759,87965.410182151,0
+ZION.US,D,19940105,000000,6.4759,6.51747,6.4759,6.49233,562224.99811592,0
+ZION.US,D,19940106,000000,6.5427,6.60971,6.4759,6.5427,215616.86987947,0
+ZION.US,D,19940107,000000,6.60971,6.60971,6.4759,6.5427,39205.576490978,0
+ZION.US,D,19940110,000000,6.55963,6.60971,6.4759,6.51747,631546.01039338,0
+ZION.US,D,19940111,000000,6.51747,6.65148,6.51747,6.65148,823738.28691899,0
+ZION.US,D,19940112,000000,6.60971,6.69355,6.55963,6.69355,400157.35792408,0
+ZION.US,D,19940113,000000,6.60971,6.69355,6.60971,6.65148,112831.4226086,0
+ZION.US,D,19940114,000000,6.69355,6.69355,6.60971,6.67683,9085.029289336,0
+ZION.US,D,19940117,000000,6.69355,6.69355,6.60971,6.60971,457048.43083742,0
+ZION.US,D,19940118,000000,6.60971,6.69355,6.60971,6.69355,281592.97208214,0
+ZION.US,D,19940119,000000,6.55963,6.69355,6.4759,6.4759,259597.53040449,0
+ZION.US,D,19940120,000000,6.55963,6.60971,6.51747,6.51747,454179.90465469,0
+ZION.US,D,19940121,000000,6.4759,6.55963,6.4759,6.4759,466128.3487116,0
+ZION.US,D,19940124,000000,6.55963,6.74353,6.55963,6.60971,849068.41584114,0
+ZION.US,D,19940125,000000,6.55963,6.82747,6.55963,6.82747,591385.6215522,0
+ZION.US,D,19940126,000000,6.55963,6.82747,6.55963,6.60971,378642.38927061,0
+ZION.US,D,19940127,000000,6.82747,6.82747,6.55963,6.65148,182149.36803697,0
+ZION.US,D,19940128,000000,6.65148,6.78492,6.65148,6.78492,30597.953376743,0
+ZION.US,D,19940131,000000,6.74353,6.78492,6.65148,6.65148,134340.25756388,0
+ZION.US,D,19940201,000000,6.78492,6.78492,6.65148,6.78492,149159.27236958,0
+ZION.US,D,19940202,000000,6.78492,6.78492,6.65148,6.71878,248601.85413172,0
+ZION.US,D,19940203,000000,6.87755,6.87755,6.69355,6.74353,8128.1723730742,0
+ZION.US,D,19940204,000000,6.65148,6.74353,6.65148,6.65148,87010.59783195,0
+ZION.US,D,19940207,000000,6.65148,6.69355,6.55963,6.60971,291629.7468726,0
+ZION.US,D,19940208,000000,6.55963,6.69355,6.55963,6.55963,55940.349695257,0
+ZION.US,D,19940209,000000,6.4759,6.69355,6.4759,6.69355,16253.277897058,0
+ZION.US,D,19940210,000000,6.69355,6.69355,6.51747,6.69355,93219.94495735,0
+ZION.US,D,19940211,000000,6.69355,6.69355,6.51747,6.55963,48762.900540264,0
+ZION.US,D,19940214,000000,6.69355,6.69355,6.55963,6.69355,301670.61079516,0
+ZION.US,D,19940215,000000,6.65148,6.82747,6.65148,6.65148,183585.67569439,0
+ZION.US,D,19940216,000000,6.82747,6.82747,6.65148,6.74353,76495.394583373,0
+ZION.US,D,19940217,000000,6.69355,6.91922,6.69355,6.87755,39205.576490978,0
+ZION.US,D,19940218,000000,6.91922,6.91922,6.78492,6.85231,293542.43842209,0
+ZION.US,D,19940222,000000,6.74353,6.96098,6.74353,6.91922,98488.791694972,0
+ZION.US,D,19940223,000000,7.00316,7.00316,6.82747,6.91922,47330.682014962,0
+ZION.US,D,19940224,000000,7.00316,7.00316,6.74353,7.00316,185013.80508757,0
+ZION.US,D,19940225,000000,6.74353,7.00316,6.74353,6.91922,73621.756985497,0
+ZION.US,D,19940228,000000,6.69355,6.91922,6.69355,6.82747,67885.726903078,0
+ZION.US,D,19940301,000000,6.69355,6.91922,6.69355,6.91922,4783.2622982788,0
+ZION.US,D,19940302,000000,6.74353,6.91922,6.69355,6.91922,48288.561214255,0
+ZION.US,D,19940303,000000,6.87755,6.91922,6.71878,6.78492,141035.18912862,0
+ZION.US,D,19940304,000000,6.91922,6.91922,6.74353,6.74353,163979.30945831,0
+ZION.US,D,19940307,000000,6.82747,7.00316,6.82747,7.00316,127170.98667313,0
+ZION.US,D,19940308,000000,6.82747,7.00316,6.82747,6.91922,68846.67295146,0
+ZION.US,D,19940309,000000,7.00316,7.00316,6.91922,6.96098,54021.524447583,0
+ZION.US,D,19940310,000000,6.96098,7.05323,6.96098,7.05323,112348.90501835,0
+ZION.US,D,19940311,000000,7.05323,7.05323,6.96098,6.98661,41594.651932542,0
+ZION.US,D,19940314,000000,7.00316,7.05323,6.96098,7.00316,199838.95359145,0
+ZION.US,D,19940315,000000,7.05323,7.05323,6.96098,6.98661,54021.524447583,0
+ZION.US,D,19940316,000000,7.05323,7.05323,6.96098,7.05323,75539.559950141,0
+ZION.US,D,19940317,000000,6.91922,7.05323,6.91922,7.00316,142467.40765393,0
+ZION.US,D,19940318,000000,7.05323,7.05323,6.91922,7.05323,54498.930622684,0
+ZION.US,D,19940321,000000,6.91922,7.05323,6.91922,7.05323,16253.277897058,0
+ZION.US,D,19940322,000000,6.91922,7.18715,6.91922,7.00316,155376.79775922,0
+ZION.US,D,19940323,000000,6.91922,7.05323,6.91922,6.98661,108524.54420239,0
+ZION.US,D,19940324,000000,6.91922,7.00316,6.82747,6.82747,143900.64846227,0
+ZION.US,D,19940325,000000,6.78492,6.91922,6.74353,6.76065,95140.814771085,0
+ZION.US,D,19940328,000000,6.9694,6.9694,6.79381,6.79381,21515.990936497,0
+ZION.US,D,19940329,000000,6.81054,6.81054,6.70166,6.70166,43505.298915975,0
+ZION.US,D,19940330,000000,6.63485,6.87755,6.60971,6.74353,275372.37984342,0
+ZION.US,D,19940331,000000,6.79381,6.87755,6.60971,6.60971,141985.91234671,0
+ZION.US,D,19940404,000000,6.56785,6.79381,6.56785,6.70166,54498.930622684,0
+ZION.US,D,19940405,000000,6.79381,6.79381,6.60971,6.60971,17208.09024726,0
+ZION.US,D,19940406,000000,6.79381,6.79381,6.79381,6.79381,9558.346332316,0
+ZION.US,D,19940407,000000,6.79381,6.79381,6.60971,6.65981,25336.262620333,0
+ZION.US,D,19940408,000000,6.79381,6.79381,6.63485,6.79381,60238.027554194,0
+ZION.US,D,19940411,000000,6.79381,6.9694,6.70166,6.79381,162066.61790881,0
+ZION.US,D,19940412,000000,7.06204,7.06204,6.79381,6.9694,21515.990936497,0
+ZION.US,D,19940413,000000,6.79381,7.06204,6.79381,6.87755,78403.997000745,0
+ZION.US,D,19940414,000000,6.9025,7.06204,6.79381,6.92763,392028.16326796,0
+ZION.US,D,19940415,000000,6.79381,7.06204,6.79381,6.79381,127648.39284823,0
+ZION.US,D,19940418,000000,6.99465,6.99465,6.79381,6.87755,64067.499785301,0
+ZION.US,D,19940419,000000,7.06204,7.06204,6.79381,6.79381,84144.116215287,0
+ZION.US,D,19940420,000000,6.79381,7.06204,6.79381,7.06204,9085.029289336,0
+ZION.US,D,19940421,000000,7.01157,7.01157,6.79381,6.9694,125257.2728406,0
+ZION.US,D,19940422,000000,7.06204,7.06204,6.87755,6.87755,51632.449006019,0
+ZION.US,D,19940425,000000,7.06204,7.06204,6.87755,6.9694,44940.584290368,0
+ZION.US,D,19940426,000000,6.87755,6.87755,6.87755,6.87755,481.49530722148,0
+ZION.US,D,19940428,000000,6.9694,7.06204,6.87755,7.06204,185496.32267783,0
+ZION.US,D,19940429,000000,7.01157,7.01157,6.87755,6.87755,9085.029289336,0
+ZION.US,D,19940502,000000,6.9694,7.10352,6.87755,6.9694,93703.484830632,0
+ZION.US,D,19940503,000000,6.9694,7.10352,6.9694,7.10352,37769.268833556,0
+ZION.US,D,19940504,000000,7.10352,7.12014,7.07836,7.07836,10041.886205598,0
+ZION.US,D,19940505,000000,7.06204,7.06204,6.9694,7.01157,12906.323256201,0
+ZION.US,D,19940506,000000,6.87755,7.14518,6.87755,6.9694,82708.830840894,0
+ZION.US,D,19940509,000000,6.9694,7.14518,6.9694,7.06204,10994.653989738,0
+ZION.US,D,19940510,000000,7.06204,7.10352,6.92763,6.92763,219439.18612937,0
+ZION.US,D,19940511,000000,7.01157,7.06204,6.86121,6.86121,156331.61010942,0
+ZION.US,D,19940512,000000,6.83578,6.87755,6.79381,6.87755,248122.40339056,0
+ZION.US,D,19940513,000000,6.80232,7.06204,6.79381,7.06204,23424.59335387,0
+ZION.US,D,19940516,000000,6.79381,7.06204,6.79381,6.83578,11950.48862297,0
+ZION.US,D,19940517,000000,6.86121,7.06204,6.86121,7.06204,28206.833369119,0
+ZION.US,D,19940518,000000,6.79381,7.06204,6.79381,6.9694,82708.830840894,0
+ZION.US,D,19940519,000000,6.79381,7.18715,6.79381,7.18715,689866.23498294,0
+ZION.US,D,19940520,000000,7.14518,7.23772,6.9694,7.19547,59759.599096064,0
+ZION.US,D,19940523,000000,7.23772,7.23772,6.9694,7.23772,88444.860923313,0
+ZION.US,D,19940524,000000,7.06204,7.41302,7.06204,7.41302,203183.86366625,0
+ZION.US,D,19940525,000000,7.14518,7.41302,7.14518,7.14518,448439.78544014,0
+ZION.US,D,19940526,000000,7.14518,7.41302,7.14518,7.2791,210356.2014061,0
+ZION.US,D,19940527,000000,7.4631,7.4631,7.2791,7.2791,63106.553736919,0
+ZION.US,D,19940531,000000,7.2791,7.3462,7.2791,7.30424,80795.117008369,0
+ZION.US,D,19940601,000000,7.4631,7.4631,7.2791,7.32938,36813.434200323,0
+ZION.US,D,19940602,000000,7.4631,7.4631,7.23772,7.23772,130993.30292302,0
+ZION.US,D,19940603,000000,7.23772,7.32938,7.23772,7.26237,50200.230480717,0
+ZION.US,D,19940606,000000,7.4631,7.4631,7.2791,7.37125,58800.697613741,0
+ZION.US,D,19940607,000000,7.4631,7.4631,7.2791,7.2791,75058.06464292,0
+ZION.US,D,19940608,000000,7.2791,7.4631,7.2791,7.41302,14817.992522665,0
+ZION.US,D,19940609,000000,7.2791,7.37125,7.2791,7.30424,34901.764933861,0
+ZION.US,D,19940610,000000,7.30424,7.4631,7.2791,7.30424,6214.4585405507,0
+ZION.US,D,19940613,000000,7.32938,7.43806,7.32938,7.32938,20557.089454176,0
+ZION.US,D,19940615,000000,7.32938,7.50497,7.32938,7.39609,188842.25503566,0
+ZION.US,D,19940616,000000,7.3462,7.41302,7.32938,7.41302,20557.089454176,0
+ZION.US,D,19940617,000000,7.50497,7.50497,7.32938,7.50497,10521.336946759,0
+ZION.US,D,19940620,000000,7.2791,7.41302,7.2791,7.32938,101831.65720371,0
+ZION.US,D,19940621,000000,7.32938,7.43806,7.32938,7.3462,32031.194185076,0
+ZION.US,D,19940622,000000,7.32938,7.50497,7.32938,7.3462,54498.930622684,0
+ZION.US,D,19940623,000000,7.3462,7.43806,7.32938,7.3462,16729.661789128,0
+ZION.US,D,19940624,000000,7.43004,7.43004,7.23772,7.23772,253860.47803904,0
+ZION.US,D,19940627,000000,7.21219,7.32938,7.14518,7.14518,320312.96413379,0
+ZION.US,D,19940628,000000,7.11193,7.37926,7.11193,7.1532,16729.661789128,0
+ZION.US,D,19940629,000000,7.1532,7.37125,7.1532,7.17902,119998.64893328,0
+ZION.US,D,19940630,000000,7.1532,7.37926,7.1532,7.1532,156331.61010942,0
+ZION.US,D,19940701,000000,7.1532,7.28761,7.1532,7.28761,15302.554678978,0
+ZION.US,D,19940705,000000,7.28761,7.28761,7.1532,7.1623,46372.802815671,0
+ZION.US,D,19940706,000000,7.1532,7.28761,7.1532,7.17902,45898.46348966,0
+ZION.US,D,19940707,000000,7.28761,7.28761,7.1532,7.28761,73621.756985497,0
+ZION.US,D,19940708,000000,7.19547,7.2207,7.1532,7.2207,19123.848645843,0
+ZION.US,D,19940711,000000,7.28761,7.28761,7.1532,7.1532,20557.089454176,0
+ZION.US,D,19940712,000000,7.28761,7.28761,7.1532,7.2207,22947.187178769,0
+ZION.US,D,19940713,000000,7.1532,7.17902,7.1532,7.17902,13866.247021554,0
+ZION.US,D,19940714,000000,7.1532,7.28761,7.1532,7.28761,1439.3745065135,0
+ZION.US,D,19940715,000000,7.1532,7.28761,7.1532,7.28761,374339.59999652,0
+ZION.US,D,19940718,000000,7.28761,7.28761,7.1532,7.1532,1439.3745065135,0
+ZION.US,D,19940719,000000,7.19547,7.2207,7.1532,7.1532,14817.992522665,0
+ZION.US,D,19940720,000000,7.1532,7.17902,7.01978,7.11193,320792.41487494,0
+ZION.US,D,19940721,000000,7.1532,7.19547,6.92763,6.95257,1138787.5157303,0
+ZION.US,D,19940722,000000,6.92763,7.03641,6.92763,6.92763,244299.06485764,0
+ZION.US,D,19940725,000000,7.01978,7.11193,7.01978,7.11193,5736.0300824198,0
+ZION.US,D,19940726,000000,7.01978,7.01978,6.92763,6.92763,223741.97540345,0
+ZION.US,D,19940727,000000,6.92763,7.01978,6.92763,6.92763,98962.108737951,0
+ZION.US,D,19940728,000000,7.11193,7.11193,6.92763,6.92763,196493.02123363,0
+ZION.US,D,19940729,000000,7.01978,7.01978,6.92763,6.95257,42553.553414864,0
+ZION.US,D,19940801,000000,6.92763,6.95257,6.92763,6.95257,2862.3924845438,0
+ZION.US,D,19940802,000000,7.01978,7.01978,6.92763,6.95257,27253.043301948,0
+ZION.US,D,19940803,000000,7.01978,7.01978,6.92763,6.9694,10521.336946759,0
+ZION.US,D,19940804,000000,6.92763,7.01978,6.92763,7.01978,7173.3600228728,0
+ZION.US,D,19940805,000000,6.92763,7.01978,6.92763,7.01978,41594.651932542,0
+ZION.US,D,19940808,000000,6.92763,7.01978,6.92763,7.01978,50200.230480717,0
+ZION.US,D,19940809,000000,6.92763,6.92763,6.92763,6.92763,951.74550111082,0
+ZION.US,D,19940810,000000,6.95257,7.01978,6.92763,7.01978,258640.67348823,0
+ZION.US,D,19940811,000000,6.92763,7.11193,6.92763,7.11193,17689.585554481,0
+ZION.US,D,19940812,000000,6.92763,7.0866,6.92763,7.01978,38718.969768605,0
+ZION.US,D,19940815,000000,7.01978,7.11193,6.92763,7.11193,24862.945577353,0
+ZION.US,D,19940816,000000,6.92763,7.11193,6.92763,7.0866,110916.68649304,0
+ZION.US,D,19940817,000000,6.9694,7.11193,6.9694,7.06204,56893.117479399,0
+ZION.US,D,19940818,000000,7.11193,7.11193,7.01978,7.0866,34901.764933861,0
+ZION.US,D,19940819,000000,7.11193,7.11193,7.11193,7.11193,23424.59335387,0
+ZION.US,D,19940822,000000,7.01978,7.19547,7.01978,7.12826,23424.59335387,0
+ZION.US,D,19940823,000000,7.19547,7.24574,7.06204,7.19547,251467.31346536,0
+ZION.US,D,19940824,000000,7.26237,7.28761,7.11193,7.19547,290198.55063032,0
+ZION.US,D,19940825,000000,7.28761,7.28761,7.19547,7.26237,22947.187178769,0
+ZION.US,D,19940826,000000,7.19547,7.24574,7.19547,7.2207,94181.913288763,0
+ZION.US,D,19940829,000000,7.19547,7.24574,7.19547,7.24574,62629.147561819,0
+ZION.US,D,19940830,000000,7.24574,7.28761,7.19547,7.19547,188366.89342662,0
+ZION.US,D,19940831,000000,7.19547,7.28761,7.19547,7.28761,42553.553414864,0
+ZION.US,D,19940901,000000,7.26237,7.28761,7.19547,7.19547,153465.12849276,0
+ZION.US,D,19940902,000000,7.19547,7.28761,7.19547,7.23772,5256.5793412586,0
+ZION.US,D,19940906,000000,7.19547,7.28761,7.19547,7.28761,63106.553736919,0
+ZION.US,D,19940907,000000,7.28761,7.28761,7.19547,7.19547,1910.646983433,0
+ZION.US,D,19940908,000000,7.28761,7.28761,7.19547,7.19547,54021.524447583,0
+ZION.US,D,19940909,000000,7.2207,7.2207,7.19547,7.19547,48288.561214255,0
+ZION.US,D,19940912,000000,7.24574,7.24574,7.19547,7.24574,22947.187178769,0
+ZION.US,D,19940913,000000,7.28761,7.28761,7.19547,7.28761,15779.960854078,0
+ZION.US,D,19940914,000000,7.24574,7.26237,7.19547,7.19547,28206.833369119,0
+ZION.US,D,19940915,000000,7.19547,7.28761,7.19547,7.24574,57370.523654499,0
+ZION.US,D,19940916,000000,7.19547,7.28761,7.19547,7.28761,40633.705884159,0
+ZION.US,D,19940919,000000,7.19547,7.32938,7.19547,7.31236,309796.73860218,0
+ZION.US,D,19940920,000000,7.19547,7.31236,7.19547,7.24574,147728.0761273,0
+ZION.US,D,19940921,000000,7.26237,7.37926,7.19547,7.19547,345173.86514508,0
+ZION.US,D,19940922,000000,7.1532,7.24574,7.1532,7.1532,334180.23343837,0
+ZION.US,D,19940923,000000,7.1532,7.28761,7.1532,7.1532,269639.41661009,0
+ZION.US,D,19940926,000000,7.11193,7.19547,7.01978,7.0866,137203.67233146,0
+ZION.US,D,19940927,000000,7.12826,7.1623,7.12014,7.12014,14817.992522665,0
+ZION.US,D,19940928,000000,7.12014,7.25406,7.06985,7.25406,53065.689814352,0
+ZION.US,D,19940929,000000,7.25406,7.25406,6.97781,7.05323,24383.494836193,0
+ZION.US,D,19940930,000000,6.97781,7.1623,6.93614,7.1623,92267.177173209,0
+ZION.US,D,19941003,000000,6.93614,7.12014,6.93614,7.12014,67408.320727977,0
+ZION.US,D,19941004,000000,6.93614,6.97781,6.71017,6.89437,126693.58049804,0
+ZION.US,D,19941005,000000,6.66822,6.77728,6.66822,6.73541,24383.494836193,0
+ZION.US,D,19941006,000000,6.73541,6.89437,6.66822,6.75194,293542.43842209,0
+ZION.US,D,19941007,000000,6.66822,6.81915,6.66822,6.81915,5256.5793412586,0
+ZION.US,D,19941010,000000,6.66822,6.89437,6.66822,6.89437,54498.930622684,0
+ZION.US,D,19941011,000000,6.66822,6.89437,6.66822,6.89437,178801.39111309,0
+ZION.US,D,19941012,000000,6.86913,6.93614,6.86913,6.93614,67885.726903078,0
+ZION.US,D,19941013,000000,6.71017,6.97781,6.71017,6.97781,6692.8869986815,0
+ZION.US,D,19941014,000000,6.71017,6.89437,6.71017,6.75194,104699.1611034,0
+ZION.US,D,19941017,000000,6.97781,6.97781,6.75194,6.97781,26294.141819625,0
+ZION.US,D,19941018,000000,6.75194,6.97781,6.75194,6.97781,14817.992522665,0
+ZION.US,D,19941019,000000,6.97781,6.97781,6.86913,6.97781,10041.886205598,0
+ZION.US,D,19941020,000000,6.97781,6.97781,6.75194,6.97781,125257.2728406,0
+ZION.US,D,19941021,000000,6.75194,6.97781,6.75194,6.97781,15302.554678978,0
+ZION.US,D,19941024,000000,6.86913,6.97781,6.80232,6.80232,46372.802815671,0
+ZION.US,D,19941025,000000,6.80232,6.97781,6.71017,6.97781,47330.682014962,0
+ZION.US,D,19941026,000000,6.93614,6.93614,6.71017,6.71017,2393.1645736846,0
+ZION.US,D,19941027,000000,6.75194,6.93614,6.71017,6.93614,143422.22000413,0
+ZION.US,D,19941028,000000,6.71017,6.93614,6.71017,6.81915,122864.10826693,0
+ZION.US,D,19941031,000000,6.71017,6.81915,6.71017,6.81915,106135.46876082,0
+ZION.US,D,19941101,000000,6.71017,6.89437,6.71017,6.80232,155376.79775922,0
+ZION.US,D,19941102,000000,6.80232,6.80232,6.71017,6.75194,7173.3600228728,0
+ZION.US,D,19941103,000000,6.73541,6.80232,6.66822,6.80232,189316.59436167,0
+ZION.US,D,19941104,000000,6.73541,6.80232,6.66822,6.80232,25812.646512404,0
+ZION.US,D,19941107,000000,6.80232,6.80232,6.71017,6.73541,197447.83358383,0
+ZION.US,D,19941108,000000,6.80232,6.80232,6.71017,6.80232,10041.886205598,0
+ZION.US,D,19941109,000000,6.80232,6.80232,6.66822,6.66822,27253.043301948,0
+ZION.US,D,19941110,000000,6.80232,6.80232,6.73541,6.73541,14817.992522665,0
+ZION.US,D,19941111,000000,6.68504,6.80232,6.66822,6.80232,4300.7447080271,0
+ZION.US,D,19941114,000000,6.73541,6.75194,6.73541,6.75194,11950.48862297,0
+ZION.US,D,19941115,000000,6.80232,6.80232,6.61822,6.61822,92748.672480431,0
+ZION.US,D,19941116,000000,6.75194,6.75194,6.59339,6.75194,16729.661789128,0
+ZION.US,D,19941117,000000,6.57655,6.75194,6.52608,6.75194,50680.703504909,0
+ZION.US,D,19941118,000000,6.52608,6.75194,6.52608,6.57655,12428.917081101,0
+ZION.US,D,19941121,000000,6.52608,6.71017,6.52608,6.71017,17689.585554481,0
+ZION.US,D,19941122,000000,6.48402,6.55112,6.25835,6.25835,277289.16052503,0
+ZION.US,D,19941123,000000,6.25835,6.35059,6.1663,6.35059,68364.155361208,0
+ZION.US,D,19941125,000000,6.20817,6.20817,6.20817,6.20817,481.49530722148,0
+ZION.US,D,19941128,000000,6.35059,6.35059,6.25835,6.30012,98006.274104719,0
+ZION.US,D,19941129,000000,6.39217,6.43412,6.30012,6.30012,98006.274104719,0
+ZION.US,D,19941130,000000,6.30012,6.43412,6.25835,6.32505,166372.47403199,0
+ZION.US,D,19941201,000000,6.32505,6.35059,6.20817,6.35059,36813.434200323,0
+ZION.US,D,19941202,000000,6.30012,6.35059,6.20817,6.25835,291629.7468726,0
+ZION.US,D,19941205,000000,6.30012,6.30012,6.20817,6.20817,54498.930622684,0
+ZION.US,D,19941206,000000,6.1663,6.30012,6.11592,6.30012,22466.714154578,0
+ZION.US,D,19941207,000000,6.30012,6.30012,6.07415,6.30012,41115.201191381,0
+ZION.US,D,19941208,000000,6.25835,6.25835,6.07415,6.09948,80795.117008369,0
+ZION.US,D,19941209,000000,6.07415,6.25835,6.07415,6.07415,13387.818563424,0
+ZION.US,D,19941212,000000,6.07415,6.1663,6.07415,6.1663,9085.029289336,0
+ZION.US,D,19941213,000000,6.1663,6.25835,6.07415,6.14126,108999.90581142,0
+ZION.US,D,19941214,000000,6.1663,6.25835,6.07415,6.25835,358081.21068431,0
+ZION.US,D,19941215,000000,6.07415,6.25835,6.07415,6.25835,30122.591767703,0
+ZION.US,D,19941216,000000,6.1663,6.25835,6.1663,6.1663,24862.945577353,0
+ZION.US,D,19941219,000000,6.25835,6.30012,6.20817,6.25835,31554.810293005,0
+ZION.US,D,19941220,000000,6.20817,6.35059,6.20817,6.35059,6692.8869986815,0
+ZION.US,D,19941221,000000,6.20817,6.43412,6.20817,6.39217,257208.45496293,0
+ZION.US,D,19941222,000000,6.43412,6.43412,6.30012,6.30012,39205.576490978,0
+ZION.US,D,19941223,000000,6.30012,6.43412,6.30012,6.43412,5256.5793412586,0
+ZION.US,D,19941227,000000,6.30012,6.43412,6.30012,6.35059,48762.900540264,0
+ZION.US,D,19941228,000000,6.40058,6.49233,6.40058,6.49233,5736.0300824198,0
+ZION.US,D,19941229,000000,6.40058,6.49233,6.40058,6.49233,6214.4585405507,0
+ZION.US,D,19941230,000000,6.5427,6.60971,6.30863,6.55963,386292.13318555,0
+ZION.US,D,19950103,000000,6.49233,6.62644,6.49233,6.62644,59283.215203993,0
+ZION.US,D,19950104,000000,6.62644,6.62644,6.49233,6.50104,6692.8869986815,0
+ZION.US,D,19950105,000000,6.49233,6.55963,6.49233,6.55963,19123.848645843,0
+ZION.US,D,19950106,000000,6.55963,6.55963,6.55963,6.55963,10041.886205598,0
+ZION.US,D,19950109,000000,6.62644,6.62644,6.49233,6.62644,29642.118743511,0
+ZION.US,D,19950110,000000,6.49233,6.58478,6.49233,6.49233,23424.59335387,0
+ZION.US,D,19950111,000000,6.51747,6.62644,6.51747,6.62644,250512.50111515,0
+ZION.US,D,19950112,000000,6.71878,6.9025,6.58478,6.9025,159199.11400911,0
+ZION.US,D,19950113,000000,6.76858,6.9025,6.76858,6.81054,11950.48862297,0
+ZION.US,D,19950116,000000,6.95257,7.04502,6.79381,7.04502,193621.42820182,0
+ZION.US,D,19950117,000000,6.81054,7.04502,6.81054,6.9025,205095.53293271,0
+ZION.US,D,19950118,000000,6.82747,7.04502,6.81054,6.9694,153465.12849276,0
+ZION.US,D,19950119,000000,7.04502,7.04502,6.9025,6.9694,188366.89342662,0
+ZION.US,D,19950120,000000,6.9025,7.04502,6.9025,6.99465,326530.48952342,0
+ZION.US,D,19950123,000000,7.0866,7.0866,6.99465,7.04502,159678.56475028,0
+ZION.US,D,19950124,000000,6.9025,7.0866,6.9025,6.9025,172588.9771386,0
+ZION.US,D,19950125,000000,7.0866,7.0866,6.9025,7.04502,8602.5116990843,0
+ZION.US,D,19950126,000000,6.9025,7.0866,6.9025,7.01978,101831.65720371,0
+ZION.US,D,19950127,000000,7.04502,7.04502,6.9025,7.04502,17689.585554481,0
+ZION.US,D,19950130,000000,6.9025,7.04502,6.9025,6.9694,13387.818563424,0
+ZION.US,D,19950131,000000,6.9025,7.04502,6.9025,6.9025,54498.930622684,0
+ZION.US,D,19950201,000000,6.9025,6.91922,6.9025,6.91922,10041.886205598,0
+ZION.US,D,19950202,000000,6.9025,7.04502,6.9025,7.04502,44940.584290368,0
+ZION.US,D,19950203,000000,6.9025,7.13657,6.9025,7.13657,181666.85044673,0
+ZION.US,D,19950206,000000,7.11193,7.17902,7.04502,7.04502,101353.22874558,0
+ZION.US,D,19950207,000000,7.17902,7.17902,7.0866,7.0866,31072.292702752,0
+ZION.US,D,19950208,000000,7.11193,7.27049,7.0866,7.24574,289716.03304007,0
+ZION.US,D,19950209,000000,7.24574,7.27049,7.13657,7.13657,66455.552943836,0
+ZION.US,D,19950210,000000,7.22902,7.27049,7.13657,7.13657,110436.21346885,0
+ZION.US,D,19950213,000000,7.22902,7.27049,7.22902,7.27049,19123.848645843,0
+ZION.US,D,19950214,000000,7.27049,7.27049,7.13657,7.24574,26771.547994725,0
+ZION.US,D,19950215,000000,7.13657,7.27049,7.13657,7.27049,19599.210254884,0
+ZION.US,D,19950216,000000,7.27049,7.27049,7.13657,7.27049,13387.818563424,0
+ZION.US,D,19950217,000000,7.13657,7.27049,7.13657,7.17902,135298.13676317,0
+ZION.US,D,19950221,000000,7.13657,7.31236,7.13657,7.13657,31554.810293005,0
+ZION.US,D,19950222,000000,7.22902,7.22902,7.13657,7.13657,7173.3600228728,0
+ZION.US,D,19950223,000000,7.13657,7.31236,7.13657,7.22902,55940.349695257,0
+ZION.US,D,19950224,000000,7.22902,7.27049,7.17902,7.23772,32986.006535277,0
+ZION.US,D,19950227,000000,7.22902,7.31236,7.13657,7.22902,21515.990936497,0
+ZION.US,D,19950228,000000,7.13657,7.31236,7.13657,7.31236,28206.833369119,0
+ZION.US,D,19950301,000000,7.22902,7.22902,7.13657,7.13657,3827.4276650471,0
+ZION.US,D,19950302,000000,7.20368,7.31236,7.13657,7.22902,23424.59335387,0
+ZION.US,D,19950303,000000,7.22902,7.31236,7.13657,7.13657,15302.554678978,0
+ZION.US,D,19950306,000000,7.13657,7.36293,7.13657,7.36293,115215.38663501,0
+ZION.US,D,19950307,000000,7.17902,7.4046,7.17902,7.4046,303583.30234465,0
+ZION.US,D,19950308,000000,7.22902,7.31236,7.22902,7.22902,79357.787067917,0
+ZION.US,D,19950309,000000,7.22902,7.4046,7.22902,7.22902,2862.3924845438,0
+ZION.US,D,19950310,000000,7.4046,7.4046,7.22902,7.4046,7644.6324997924,0
+ZION.US,D,19950313,000000,7.22902,7.4046,7.22902,7.22902,116170.19898521,0
+ZION.US,D,19950314,000000,7.22902,7.29592,7.0866,7.20368,302145.9724042,0
+ZION.US,D,19950315,000000,7.0866,7.22902,7.04502,7.13657,93219.94495735,0
+ZION.US,D,19950316,000000,7.04502,7.27049,7.04502,7.22902,262945.50732838,0
+ZION.US,D,19950317,000000,7.22902,7.22902,7.13657,7.22902,101353.22874558,0
+ZION.US,D,19950320,000000,7.22902,7.22902,7.13657,7.22902,38718.969768605,0
+ZION.US,D,19950321,000000,7.13657,7.17902,7.13657,7.13657,17689.585554481,0
+ZION.US,D,19950322,000000,7.22902,7.22902,7.13657,7.13657,21991.352545538,0
+ZION.US,D,19950323,000000,7.1532,7.22902,7.1532,7.22902,10994.653989738,0
+ZION.US,D,19950324,000000,7.13657,7.17902,7.13657,7.13657,194581.35196717,0
+ZION.US,D,19950327,000000,7.13657,7.13657,7.04502,7.13657,111390.00353602,0
+ZION.US,D,19950328,000000,7.00316,7.14518,7.00316,7.06985,10521.336946759,0
+ZION.US,D,19950329,000000,7.18715,7.18715,7.00316,7.00316,19599.210254884,0
+ZION.US,D,19950330,000000,7.00316,7.09501,6.96098,6.97781,226130.028562,0
+ZION.US,D,19950331,000000,6.96098,7.09501,6.96098,6.96098,101353.22874558,0
+ZION.US,D,19950403,000000,6.96098,7.09501,6.96098,7.09501,79840.304658168,0
+ZION.US,D,19950404,000000,6.96098,7.09501,6.96098,7.02819,49715.668324405,0
+ZION.US,D,19950405,000000,6.96098,7.14518,6.96098,7.05323,96573.033296387,0
+ZION.US,D,19950406,000000,7.05323,7.23772,7.05323,7.09501,64539.794545252,0
+ZION.US,D,19950407,000000,7.2791,7.32938,7.18715,7.18715,50680.703504909,0
+ZION.US,D,19950410,000000,7.32938,7.32938,7.18715,7.32938,37769.268833556,0
+ZION.US,D,19950411,000000,7.18715,7.32938,7.18715,7.23772,15302.554678978,0
+ZION.US,D,19950412,000000,7.18715,7.42124,7.18715,7.37125,210356.2014061,0
+ZION.US,D,19950413,000000,7.2791,7.37125,7.2791,7.37125,20557.089454176,0
+ZION.US,D,19950417,000000,7.32938,7.42124,7.2791,7.37125,51632.449006019,0
+ZION.US,D,19950418,000000,7.2791,7.2791,7.2791,7.2791,4300.7447080271,0
+ZION.US,D,19950419,000000,7.39609,7.42124,7.2791,7.37125,45898.46348966,0
+ZION.US,D,19950420,000000,7.37125,7.60581,7.2791,7.51319,219917.61458749,0
+ZION.US,D,19950421,000000,7.60581,7.8313,7.60581,7.79774,314102.59472535,0
+ZION.US,D,19950424,000000,7.81466,7.81466,7.78913,7.78913,41594.651932542,0
+ZION.US,D,19950425,000000,7.76419,7.77289,7.76419,7.76419,164459.7824825,0
+ZION.US,D,19950426,000000,7.76419,7.8313,7.76419,7.78913,122864.10826693,0
+ZION.US,D,19950427,000000,7.78913,7.8313,7.78913,7.78913,69324.079126561,0
+ZION.US,D,19950428,000000,7.79774,7.92296,7.78913,7.85683,249558.71104798,0
+ZION.US,D,19950501,000000,7.97363,7.97363,7.8313,7.97363,146769.17464499,0
+ZION.US,D,19950502,000000,7.8313,7.97363,7.8313,7.97363,225175.21621178,0
+ZION.US,D,19950503,000000,7.94829,7.97363,7.8313,7.97363,198402.64593403,0
+ZION.US,D,19950504,000000,7.88118,7.97363,7.88118,7.94829,131473.77594722,0
+ZION.US,D,19950505,000000,7.97363,8.10666,7.88118,8.0152,232346.5316686,0
+ZION.US,D,19950508,000000,8.10666,8.19802,8.0152,8.06675,92267.177173209,0
+ZION.US,D,19950509,000000,8.18951,8.19802,8.06675,8.19802,11477.171579991,0
+ZION.US,D,19950510,000000,8.19802,8.24889,8.10666,8.24889,55940.349695257,0
+ZION.US,D,19950511,000000,8.10666,8.24889,8.06675,8.19802,160158.01549144,0
+ZION.US,D,19950512,000000,8.06675,8.19802,8.06675,8.09141,57844.86298051,0
+ZION.US,D,19950515,000000,8.06675,8.06675,8.06675,8.06675,1910.646983433,0
+ZION.US,D,19950516,000000,8.10666,8.10666,8.06675,8.10666,10041.886205598,0
+ZION.US,D,19950517,000000,8.06675,8.10666,8.04072,8.10666,234260.24550113,0
+ZION.US,D,19950518,000000,8.0152,8.10666,8.0152,8.10666,28206.833369119,0
+ZION.US,D,19950519,000000,7.97363,8.10666,7.97363,8.10666,96573.033296387,0
+ZION.US,D,19950522,000000,8.06675,8.19802,7.97363,8.10666,203660.24755832,0
+ZION.US,D,19950523,000000,8.10666,8.19802,8.06675,8.1319,34422.3141927,0
+ZION.US,D,19950524,000000,8.19802,8.24889,8.10666,8.24889,39679.915816988,0
+ZION.US,D,19950525,000000,8.24889,8.28958,8.15723,8.28958,98488.791694972,0
+ZION.US,D,19950526,000000,8.15723,8.28958,8.15723,8.28958,36813.434200323,0
+ZION.US,D,19950530,000000,8.19802,8.28958,8.19802,8.28958,1910.646983433,0
+ZION.US,D,19950531,000000,8.15723,8.34113,8.15723,8.34113,265332.53820388,0
+ZION.US,D,19950601,000000,8.34113,8.34113,8.15723,8.15723,39205.576490978,0
+ZION.US,D,19950602,000000,8.22385,8.28958,8.15723,8.15723,9558.346332316,0
+ZION.US,D,19950605,000000,8.15723,8.28958,8.15723,8.15723,9558.346332316,0
+ZION.US,D,19950606,000000,8.15723,8.38359,8.15723,8.37498,210356.2014061,0
+ZION.US,D,19950607,000000,8.43523,8.56583,8.34113,8.52494,372907.38147122,0
+ZION.US,D,19950608,000000,8.38359,8.52494,8.38359,8.4593,162544.02408391,0
+ZION.US,D,19950609,000000,8.52494,8.52494,8.28958,8.28958,46854.298122891,0
+ZION.US,D,19950612,000000,8.24889,8.43523,8.24889,8.43523,48288.561214255,0
+ZION.US,D,19950613,000000,8.43523,8.56583,8.38359,8.47612,356169.54141785,0
+ZION.US,D,19950614,000000,8.61786,8.93685,8.56583,8.89303,516326.53462625,0
+ZION.US,D,19950615,000000,8.75325,8.89303,8.75325,8.89303,125737.7458648,0
+ZION.US,D,19950616,000000,8.89303,8.89303,8.75325,8.77722,72186.471611105,0
+ZION.US,D,19950619,000000,8.75325,8.84246,8.75325,8.84246,10994.653989738,0
+ZION.US,D,19950620,000000,8.75325,9.03428,8.75325,8.95212,1402687.8354089,0
+ZION.US,D,19950621,000000,8.89303,9.07743,8.89303,9.03428,161114.8724077,0
+ZION.US,D,19950622,000000,9.07743,9.07743,8.93685,9.07743,18169.036295642,0
+ZION.US,D,19950623,000000,9.07743,9.07743,8.93685,8.93685,102307.01881275,0
+ZION.US,D,19950626,000000,9.07743,9.2226,8.93685,9.2226,239519.89169147,0
+ZION.US,D,19950627,000000,9.12839,9.2226,9.12839,9.14571,250993.99642237,0
+ZION.US,D,19950628,000000,9.2226,9.2226,9.12839,9.2226,131473.77594722,0
+ZION.US,D,19950629,000000,9.27659,9.27659,9.18709,9.18709,75539.559950141,0
+ZION.US,D,19950630,000000,9.27659,9.27659,9.18709,9.27659,937994.77207168,0
+ZION.US,D,19950703,000000,9.18709,9.26877,9.18709,9.18709,4300.7447080271,0
+ZION.US,D,19950705,000000,9.18709,9.37118,9.18709,9.3301,241431.56095793,0
+ZION.US,D,19950706,000000,9.4602,9.5629,9.37118,9.5629,191713.84806748,0
+ZION.US,D,19950707,000000,9.51303,9.60498,9.4602,9.5629,367164.19540759,0
+ZION.US,D,19950710,000000,9.4602,9.53943,9.4602,9.4602,99441.559479112,0
+ZION.US,D,19950711,000000,9.5629,9.5629,9.3301,9.3301,195534.11975131,0
+ZION.US,D,19950712,000000,9.41911,9.41911,9.27659,9.35455,35853.510434972,0
+ZION.US,D,19950713,000000,9.41911,9.4602,9.27659,9.37118,529714.35318967,0
+ZION.US,D,19950714,000000,9.37118,9.4602,9.3301,9.37118,124776.79981642,0
+ZION.US,D,19950717,000000,9.41911,9.41911,9.27659,9.27659,44940.584290368,0
+ZION.US,D,19950718,000000,9.27659,9.4602,9.27659,9.41911,92748.672480431,0
+ZION.US,D,19950719,000000,9.4602,9.81333,9.4602,9.65584,485727.55896648,0
+ZION.US,D,19950720,000000,9.69693,9.69693,9.5629,9.65584,141985.91234671,0
+ZION.US,D,19950721,000000,9.65584,9.65584,9.4602,9.4602,517284.41382555,0
+ZION.US,D,19950724,000000,9.4866,9.5629,9.41911,9.5629,102307.01881275,0
+ZION.US,D,19950725,000000,9.5629,9.60498,9.51303,9.60498,72664.900069235,0
+ZION.US,D,19950726,000000,9.51303,9.69693,9.51303,9.65584,191713.84806748,0
+ZION.US,D,19950727,000000,9.69693,9.83778,9.63041,9.83778,326530.48952342,0
+ZION.US,D,19950728,000000,9.77126,10.0207,9.77126,9.95615,222306.69002906,0
+ZION.US,D,19950731,000000,9.93165,9.93165,9.74877,9.93165,220397.06532866,0
+ZION.US,D,19950801,000000,9.78887,9.93165,9.78887,9.78887,112831.4226086,0
+ZION.US,D,19950802,000000,9.93165,9.93165,9.78887,9.90625,321267.77648398,0
+ZION.US,D,19950803,000000,9.93165,9.9983,9.88084,9.93165,252905.66568883,0
+ZION.US,D,19950804,000000,9.93165,10.0755,9.93165,10.0755,118568.47497405,0
+ZION.US,D,19950807,000000,9.98263,10.2106,9.98263,10.1165,266290.41740317,0
+ZION.US,D,19950808,000000,10.1165,10.2106,10.1165,10.2106,29642.118743511,0
+ZION.US,D,19950809,000000,10.2106,10.2574,10.1165,10.2574,87488.004007051,0
+ZION.US,D,19950810,000000,10.2574,10.3925,10.1165,10.3925,264857.17659484,0
+ZION.US,D,19950811,000000,10.3925,10.3925,10.2574,10.3221,423101.47825374,0
+ZION.US,D,19950814,000000,10.2574,10.3925,10.1645,10.2574,462785.48320286,0
+ZION.US,D,19950815,000000,10.1645,10.2106,10.1165,10.1645,304535.04784577,0
+ZION.US,D,19950816,000000,10.1165,10.1645,10.0755,10.1645,207486.65294034,0
+ZION.US,D,19950817,000000,10.0755,10.1165,9.98263,10.0207,359515.47377567,0
+ZION.US,D,19950818,000000,9.93165,10.1645,9.93165,10.0755,414494.87742255,0
+ZION.US,D,19950821,000000,10.1165,10.1645,10.0755,10.1645,93219.94495735,0
+ZION.US,D,19950822,000000,10.0755,10.2106,10.0755,10.2106,564135.64509935,0
+ZION.US,D,19950823,000000,10.2106,10.2994,10.0755,10.2994,948989.42606142,0
+ZION.US,D,19950824,000000,10.2106,10.2994,10.2106,10.2994,26294.141819625,0
+ZION.US,D,19950825,000000,10.2106,10.2994,10.2106,10.2574,36813.434200323,0
+ZION.US,D,19950828,000000,10.2994,10.3484,10.2106,10.3484,53065.689814352,0
+ZION.US,D,19950829,000000,10.2106,10.3925,10.2106,10.3925,44940.584290368,0
+ZION.US,D,19950830,000000,10.3925,10.3925,10.2574,10.3925,85577.357023619,0
+ZION.US,D,19950831,000000,10.3484,10.3484,10.2574,10.2574,34422.3141927,0
+ZION.US,D,19950901,000000,10.3925,10.3925,10.2574,10.3925,22947.187178769,0
+ZION.US,D,19950905,000000,10.2574,10.7172,10.2574,10.6242,397283.7203262,0
+ZION.US,D,19950906,000000,10.5821,10.9021,10.5821,10.8454,312664.24250188,0
+ZION.US,D,19950907,000000,10.863,10.863,10.7172,10.8091,218479.26236402,0
+ZION.US,D,19950908,000000,10.863,10.863,10.7172,10.863,259118.07966333,0
+ZION.US,D,19950911,000000,10.863,11.0028,10.7905,11.0028,167328.30866521,0
+ZION.US,D,19950912,000000,11.0028,11.1368,10.863,11.1368,307884.04705268,0
+ZION.US,D,19950913,000000,11.1368,11.1368,11.0028,11.0684,70275.824627671,0
+ZION.US,D,19950914,000000,11.0028,11.1368,11.0028,11.1368,316012.21942576,0
+ZION.US,D,19950915,000000,11.044,11.1867,11.044,11.1867,172588.9771386,0
+ZION.US,D,19950918,000000,11.1867,11.3187,11.044,11.3187,520152.94000828,0
+ZION.US,D,19950919,000000,11.2787,11.3726,11.1368,11.2787,264376.70357065,0
+ZION.US,D,19950920,000000,11.2787,11.4137,11.2787,11.4137,71714.176851154,0
+ZION.US,D,19950921,000000,11.2787,11.3726,11.2787,11.3187,89879.124014676,0
+ZION.US,D,19950922,000000,11.2269,11.2269,11.044,11.1867,248122.40339056,0
+ZION.US,D,19950925,000000,11.1867,11.2787,11.044,11.2787,253382.04958091,0
+ZION.US,D,19950926,000000,11.1867,11.2787,11.1368,11.2043,71714.176851154,0
+ZION.US,D,19950927,000000,11.1368,11.3187,11.1368,11.3187,353299.9929521,0
+ZION.US,D,19950928,000000,11.3187,11.3971,11.2043,11.3726,198883.11895823,0
+ZION.US,D,19950929,000000,11.5291,11.5291,11.3451,11.4382,199838.95359145,0
+ZION.US,D,19951002,000000,11.4382,11.4382,11.3451,11.3628,90835.980930937,0
+ZION.US,D,19951003,000000,11.4382,11.4382,11.3451,11.3892,109480.37883562,0
+ZION.US,D,19951004,000000,11.3451,11.4382,11.3451,11.3892,14817.992522665,0
+ZION.US,D,19951005,000000,11.3451,11.5692,11.3451,11.5614,133386.4674967,0
+ZION.US,D,19951006,000000,11.4382,11.7629,11.4382,11.7139,250512.50111515,0
+ZION.US,D,19951009,000000,11.7629,11.8568,11.5692,11.7873,268678.4705617,0
+ZION.US,D,19951010,000000,11.807,11.8959,11.6719,11.7629,426449.45517764,0
+ZION.US,D,19951011,000000,11.8959,11.9976,11.807,11.9468,141512.59530372,0
+ZION.US,D,19951012,000000,11.9468,11.9976,11.807,11.9468,223741.97540345,0
+ZION.US,D,19951013,000000,12.0915,12.1317,11.8568,11.9976,149159.27236958,0
+ZION.US,D,19951016,000000,12.0915,12.1317,11.9468,12.0915,120954.48356652,0
+ZION.US,D,19951017,000000,11.9976,12.2716,11.9976,12.0915,437920.49305945,0
+ZION.US,D,19951018,000000,12.1317,12.2324,12.0407,12.1317,222306.69002906,0
+ZION.US,D,19951019,000000,12.1317,12.1317,11.9976,12.1317,95140.814771085,0
+ZION.US,D,19951020,000000,11.9976,12.1825,11.9976,12.1825,194102.92350904,0
+ZION.US,D,19951023,000000,12.2324,12.3243,12.1317,12.2716,435533.46218395,0
+ZION.US,D,19951024,000000,12.1825,12.2324,12.1825,12.2324,155852.15936825,0
+ZION.US,D,19951025,000000,12.1825,12.3674,12.1825,12.2716,569871.67518176,0
+ZION.US,D,19951026,000000,12.298,12.3674,12.1317,12.2491,765888.31252333,0
+ZION.US,D,19951027,000000,12.2324,12.5581,12.0407,12.4593,706601.00818721,0
+ZION.US,D,19951030,000000,12.4593,12.7851,12.4593,12.7851,383896.9240458,0
+ZION.US,D,19951031,000000,12.6511,13.0708,12.6511,12.9309,650666.79219014,0
+ZION.US,D,19951101,000000,12.835,13.2116,12.835,13.1177,891147.62992999,0
+ZION.US,D,19951102,000000,13.1177,13.1177,13.0189,13.0708,654011.70226493,0
+ZION.US,D,19951103,000000,13.1607,13.1607,12.8859,13.0189,143422.22000413,0
+ZION.US,D,19951106,000000,13.0708,13.1177,12.9748,13.0708,144383.16605251,0
+ZION.US,D,19951107,000000,13.0708,13.2116,13.0189,13.1177,304535.04784577,0
+ZION.US,D,19951108,000000,13.0189,13.1607,13.0189,13.0708,80795.117008369,0
+ZION.US,D,19951109,000000,13.0708,13.2116,13.0708,13.0913,39205.576490978,0
+ZION.US,D,19951110,000000,13.0708,13.2116,12.9748,13.0708,179279.81957122,0
+ZION.US,D,19951113,000000,13.1177,13.1177,13.0189,13.1177,24862.945577353,0
+ZION.US,D,19951114,000000,13.0189,13.1607,13.0189,13.0189,152506.22701043,0
+ZION.US,D,19951115,000000,13.0189,13.2507,13.0189,13.1607,237605.15557592,0
+ZION.US,D,19951116,000000,13.2507,13.4454,13.2116,13.4454,255773.16958853,0
+ZION.US,D,19951117,000000,13.3466,13.4454,13.2507,13.3299,370030.67702424,0
+ZION.US,D,19951120,000000,13.3466,13.8132,13.3466,13.7702,684133.27174961,0
+ZION.US,D,19951121,000000,13.5374,13.6969,13.3955,13.5804,807480.91988981,0
+ZION.US,D,19951122,000000,13.5374,13.6293,13.3046,13.6293,649236.61823089,0
+ZION.US,D,19951124,000000,13.6293,13.6293,13.5374,13.6293,10994.653989738,0
+ZION.US,D,19951127,000000,13.5374,13.6724,13.4875,13.4875,150597.62459306,0
+ZION.US,D,19951128,000000,13.4454,13.5374,13.2507,13.3114,191230.3081942,0
+ZION.US,D,19951129,000000,13.2507,13.3299,13.2507,13.2507,71714.176851154,0
+ZION.US,D,19951130,000000,13.3955,13.3955,13.0708,13.1607,260078.00342867,0
+ZION.US,D,19951201,000000,13.1353,13.2116,13.1177,13.1177,136258.06052853,0
+ZION.US,D,19951204,000000,13.1177,13.2116,13.1177,13.2116,257208.45496293,0
+ZION.US,D,19951205,000000,13.1177,13.2116,13.1177,13.1177,50200.230480717,0
+ZION.US,D,19951206,000000,13.1177,13.1607,13.0708,13.0708,98488.791694972,0
+ZION.US,D,19951207,000000,13.1607,13.1607,13.0708,13.1177,49244.395847485,0
+ZION.US,D,19951208,000000,13.0189,13.1607,13.0189,13.0708,16729.661789128,0
+ZION.US,D,19951211,000000,13.0189,13.1607,13.0189,13.0189,307884.04705268,0
+ZION.US,D,19951212,000000,13.0189,13.2507,13.0189,13.1607,463255.73339675,0
+ZION.US,D,19951213,000000,13.2507,13.6293,13.2204,13.6068,645887.61902398,0
+ZION.US,D,19951214,000000,13.5374,13.9061,13.4454,13.7232,826122.2509454,0
+ZION.US,D,19951215,000000,13.7702,13.9569,13.6293,13.8132,314102.59472535,0
+ZION.US,D,19951218,000000,14.0079,14.2309,13.8641,14.2309,620549.31183758,0
+ZION.US,D,19951219,000000,14.1918,14.1918,13.9061,13.9569,577523.46366277,0
+ZION.US,D,19951220,000000,14.0079,14.0978,13.9061,14.0079,312185.81404374,0
+ZION.US,D,19951221,000000,14.0079,14.4656,14.0079,14.4245,594256.19230099,0
+ZION.US,D,19951222,000000,14.4245,14.7923,14.3337,14.6604,566523.69825788,0
+ZION.US,D,19951226,000000,14.6995,14.9088,14.6604,14.8423,429792.32068637,0
+ZION.US,D,19951227,000000,14.6995,15.1181,14.6995,15.0526,793613.65058522,0
+ZION.US,D,19951228,000000,14.9332,15.2208,14.9332,15.1435,663096.73155426,0
+ZION.US,D,19951229,000000,15.2442,15.2442,15.0613,15.0613,245733.327949,0
+ZION.US,D,19960102,000000,15.0105,15.1524,14.8697,14.8697,170199.90169704,0
+ZION.US,D,19960103,000000,14.8697,15.0105,14.54,14.54,421190.83127031,0
+ZION.US,D,19960104,000000,14.54,14.6848,13.8905,13.9306,583257.44917913,0
+ZION.US,D,19960105,000000,13.9824,13.9824,13.8905,13.9824,143900.64846227,0
+ZION.US,D,19960108,000000,13.8367,13.8905,13.8367,13.8367,118085.95738379,0
+ZION.US,D,19960109,000000,13.7877,13.8905,13.6528,13.6528,376248.2024139,0
+ZION.US,D,19960110,000000,13.6528,13.7447,13.512,13.512,285416.31061507,0
+ZION.US,D,19960111,000000,13.512,13.512,12.8086,12.8164,608121.41703951,0
+ZION.US,D,19960112,000000,12.9035,13.0444,12.9035,12.9035,292583.53693977,0
+ZION.US,D,19960115,000000,12.9035,12.9935,12.8086,12.8086,71714.176851154,0
+ZION.US,D,19960116,000000,12.8507,12.8507,12.1972,12.5259,850984.17423973,0
+ZION.US,D,19960117,000000,12.476,12.6913,12.476,12.5259,597603.14694185,0
+ZION.US,D,19960118,000000,12.5337,12.6668,12.5259,12.5259,332742.90349792,0
+ZION.US,D,19960119,000000,12.6668,12.9935,12.5259,12.6668,510586.41541172,0
+ZION.US,D,19960122,000000,12.6159,12.9456,12.6159,12.9035,219917.61458749,0
+ZION.US,D,19960123,000000,12.8507,13.2283,12.8507,13.0444,427402.22296178,0
+ZION.US,D,19960124,000000,13.2283,13.512,13.0844,13.373,577039.92378949,0
+ZION.US,D,19960125,000000,13.3201,13.3201,13.1088,13.2038,93219.94495735,0
+ZION.US,D,19960126,000000,13.0844,14.0245,13.0844,13.7877,908831.0817863,0
+ZION.US,D,19960129,000000,13.7877,14.1253,13.7877,14.1253,838077.85098352,0
+ZION.US,D,19960130,000000,14.1644,14.2533,13.9824,14.2132,503418.166804,0
+ZION.US,D,19960131,000000,14.1644,14.4921,14.0245,14.36,611940.66644032,0
+ZION.US,D,19960201,000000,14.36,14.45,14.2132,14.2132,127170.98667313,0
+ZION.US,D,19960202,000000,14.3063,14.3063,14.2132,14.2132,192666.61585161,0
+ZION.US,D,19960205,000000,14.2132,14.3063,14.0694,14.2132,147728.0761273,0
+ZION.US,D,19960206,000000,14.2132,14.2533,14.0694,14.2533,244299.06485764,0
+ZION.US,D,19960207,000000,14.1253,14.3063,14.0694,14.3063,153941.51238483,0
+ZION.US,D,19960208,000000,14.3063,14.3063,14.1644,14.2533,108999.90581142,0
+ZION.US,D,19960209,000000,14.36,14.36,14.0245,14.36,159199.11400911,0
+ZION.US,D,19960212,000000,14.36,14.36,14.1644,14.1644,235213.01328526,0
+ZION.US,D,19960213,000000,14.1253,14.2533,14.0978,14.1253,196012.54820943,0
+ZION.US,D,19960214,000000,14.1644,14.3063,14.1644,14.2132,21991.352545538,0
+ZION.US,D,19960215,000000,14.3063,14.3063,14.0245,14.0245,132428.58829742,0
+ZION.US,D,19960216,000000,14.0245,14.1644,13.9824,13.9824,53065.689814352,0
+ZION.US,D,19960220,000000,13.9824,14.0245,13.6969,13.6969,61191.817621365,0
+ZION.US,D,19960221,000000,13.7877,13.7877,13.6528,13.6528,117607.52892566,0
+ZION.US,D,19960222,000000,13.6068,13.7447,13.6068,13.7447,54021.524447583,0
+ZION.US,D,19960223,000000,13.6068,13.8905,13.6068,13.6969,136736.48898666,0
+ZION.US,D,19960226,000000,13.6969,13.8905,13.6969,13.7447,99441.559479112,0
+ZION.US,D,19960227,000000,13.7877,13.8905,13.7447,13.7447,272983.30440185,0
+ZION.US,D,19960228,000000,13.7447,13.9061,13.7447,13.9061,32986.006535277,0
+ZION.US,D,19960229,000000,13.9306,13.9306,13.8367,13.8367,162066.61790881,0
+ZION.US,D,19960301,000000,14.0245,14.0245,13.8367,13.9306,119516.13134303,0
+ZION.US,D,19960304,000000,13.8905,14.0079,13.8905,13.9569,77450.206933575,0
+ZION.US,D,19960305,000000,13.9306,14.0245,13.9306,14.0245,15779.960854078,0
+ZION.US,D,19960306,000000,13.8905,14.0245,13.8905,13.9306,78403.997000745,0
+ZION.US,D,19960307,000000,13.8905,14.2132,13.8905,13.9306,592340.4339024,0
+ZION.US,D,19960308,000000,13.8367,13.8905,13.6068,13.6068,65018.223003382,0
+ZION.US,D,19960311,000000,13.6528,13.7877,13.463,13.6528,255298.83026252,0
+ZION.US,D,19960312,000000,13.555,13.6068,13.555,13.555,6692.8869986815,0
+ZION.US,D,19960313,000000,13.6969,13.6969,13.555,13.6969,25812.646512404,0
+ZION.US,D,19960314,000000,13.6969,13.6969,13.555,13.6969,33467.501842497,0
+ZION.US,D,19960315,000000,13.555,13.8905,13.463,13.463,316490.64788389,0
+ZION.US,D,19960318,000000,13.463,13.7447,13.463,13.6068,201750.62285792,0
+ZION.US,D,19960319,000000,13.6969,13.6969,13.463,13.555,63584.982195051,0
+ZION.US,D,19960320,000000,13.4189,13.555,13.4189,13.4189,165413.57254966,0
+ZION.US,D,19960321,000000,13.4189,13.555,13.4189,13.4189,44940.584290368,0
+ZION.US,D,19960322,000000,13.555,13.555,13.4189,13.463,7644.6324997924,0
+ZION.US,D,19960325,000000,13.463,13.512,13.373,13.4189,111390.00353602,0
+ZION.US,D,19960326,000000,13.4189,13.512,13.2283,13.3201,262945.50732838,0
+ZION.US,D,19960327,000000,13.3201,13.512,13.2762,13.3046,174977.03029713,0
+ZION.US,D,19960328,000000,13.3554,13.4024,13.3046,13.3299,148682.8884775,0
+ZION.US,D,19960329,000000,13.3554,13.4953,13.3554,13.3554,101353.22874558,0
+ZION.US,D,19960401,000000,13.3642,13.4454,13.3554,13.3554,109957.78501072,0
+ZION.US,D,19960402,000000,13.3808,13.4454,13.3554,13.3808,207969.17053058,0
+ZION.US,D,19960403,000000,13.4024,13.4454,13.3554,13.3554,172110.54868047,0
+ZION.US,D,19960404,000000,13.3046,13.4024,13.2116,13.2116,178320.91808891,0
+ZION.US,D,19960408,000000,13.0189,13.2585,12.8859,13.2585,221829.28385396,0
+ZION.US,D,19960409,000000,13.2116,13.4454,13.2116,13.4454,230439.97381729,0
+ZION.US,D,19960410,000000,13.3046,13.4454,13.1607,13.2585,47809.110473092,0
+ZION.US,D,19960411,000000,13.3046,13.3046,13.1177,13.1177,121910.31819975,0
+ZION.US,D,19960412,000000,13.1607,13.1607,13.0189,13.1177,228043.74239451,0
+ZION.US,D,19960415,000000,13.0189,13.1607,12.835,12.835,108045.09346123,0
+ZION.US,D,19960416,000000,12.835,13.1607,12.835,13.1607,404455.035783,0
+ZION.US,D,19960417,000000,13.0708,13.1177,12.9748,13.0708,137203.67233146,0
+ZION.US,D,19960418,000000,13.0708,13.4454,13.0023,13.4454,734812.95297148,0
+ZION.US,D,19960419,000000,13.4953,13.73,13.4024,13.73,708996.21732696,0
+ZION.US,D,19960422,000000,13.73,14.1996,13.5882,13.9639,654011.70226493,0
+ZION.US,D,19960423,000000,13.8738,14.3414,13.8738,14.1996,331790.13571378,0
+ZION.US,D,19960424,000000,14.3414,14.583,14.1996,14.5322,333222.35423908,0
+ZION.US,D,19960425,000000,14.583,14.583,14.1565,14.1644,467085.20562786,0
+ZION.US,D,19960426,000000,14.2974,14.2974,14.1067,14.1565,103748.43788532,0
+ZION.US,D,19960429,000000,14.1565,14.1565,13.9639,14.0157,97529.890212649,0
+ZION.US,D,19960430,000000,14.0157,14.2974,14.0157,14.0627,356650.01444204,0
+ZION.US,D,19960501,000000,14.0627,14.1565,14.0627,14.1321,125737.7458648,0
+ZION.US,D,19960502,000000,14.1565,14.1565,14.0157,14.0411,63584.982195051,0
+ZION.US,D,19960503,000000,14.1067,14.1067,13.9639,14.0411,43025.848174814,0
+ZION.US,D,19960506,000000,13.9639,14.1067,13.9639,14.0627,12428.917081101,0
+ZION.US,D,19960507,000000,13.9639,14.1565,13.9639,14.0783,217525.47229685,0
+ZION.US,D,19960508,000000,14.0627,14.1565,13.9639,13.9639,61191.817621365,0
+ZION.US,D,19960509,000000,14.0627,14.1565,13.9639,13.9639,194581.35196717,0
+ZION.US,D,19960510,000000,14.0157,14.1565,14.0157,14.0157,57844.86298051,0
+ZION.US,D,19960513,000000,13.9218,14.0627,13.8738,13.9639,454179.90465469,0
+ZION.US,D,19960514,000000,14.0627,14.0627,13.8738,13.8973,339912.17438867,0
+ZION.US,D,19960515,000000,13.8738,14.0157,13.8738,13.8973,65497.673744543,0
+ZION.US,D,19960516,000000,13.8738,14.0157,13.73,13.8738,72186.471611105,0
+ZION.US,D,19960517,000000,13.8738,14.0157,13.8738,13.8973,43505.298915975,0
+ZION.US,D,19960520,000000,14.0157,14.0157,13.9218,13.9218,52593.395054402,0
+ZION.US,D,19960521,000000,13.9218,14.0157,13.8738,13.8738,34901.764933861,0
+ZION.US,D,19960522,000000,13.8738,13.9639,13.8738,13.8973,41594.651932542,0
+ZION.US,D,19960523,000000,13.9639,14.0157,13.9218,14.0157,238079.49490194,0
+ZION.US,D,19960524,000000,14.0157,14.0157,13.9218,13.9639,122864.10826693,0
+ZION.US,D,19960528,000000,14.0157,14.0627,13.9218,13.9218,498643.08276996,0
+ZION.US,D,19960529,000000,14.0627,14.0627,13.9218,13.9218,12906.323256201,0
+ZION.US,D,19960530,000000,13.9218,14.5322,13.9218,14.0627,733849.96235704,0
+ZION.US,D,19960531,000000,14.0627,14.1067,13.9218,13.9639,167806.73712335,0
+ZION.US,D,19960603,000000,14.0627,14.2974,14.0157,14.2974,174021.1956639,0
+ZION.US,D,19960604,000000,14.2466,14.3914,14.1565,14.2466,355214.72906765,0
+ZION.US,D,19960605,000000,14.3414,14.583,14.1996,14.4823,423581.95127795,0
+ZION.US,D,19960606,000000,14.4823,14.8178,14.4823,14.718,469469.16965427,0
+ZION.US,D,19960607,000000,14.3414,14.8599,14.1996,14.6769,541187.43563755,0
+ZION.US,D,19960610,000000,14.583,14.8599,14.583,14.718,144858.52766155,0
+ZION.US,D,19960611,000000,14.6231,14.9088,14.583,14.7669,349956.10516032,0
+ZION.US,D,19960612,000000,14.7669,14.8599,14.583,14.6231,184539.46576157,0
+ZION.US,D,19960613,000000,14.6769,14.6769,14.6231,14.6231,68364.155361208,0
+ZION.US,D,19960614,000000,14.6505,14.6769,14.6231,14.6231,40633.705884159,0
+ZION.US,D,19960617,000000,14.6231,14.8178,14.6231,14.6769,99917.943371183,0
+ZION.US,D,19960618,000000,14.718,14.9088,14.6769,14.8423,188366.89342662,0
+ZION.US,D,19960619,000000,14.7669,15.1435,14.7669,14.9088,392028.16326796,0
+ZION.US,D,19960620,000000,14.9088,14.9088,14.6231,14.6995,463738.25098701,0
+ZION.US,D,19960621,000000,14.7669,15.0526,14.6231,14.8599,283502.59678255,0
+ZION.US,D,19960624,000000,14.8178,14.9588,14.718,14.718,166372.47403199,0
+ZION.US,D,19960625,000000,14.6769,14.718,14.583,14.718,169715.33954072,0
+ZION.US,D,19960626,000000,14.583,14.6231,14.4823,14.5322,449874.0485315,0
+ZION.US,D,19960627,000000,14.5068,14.583,14.1565,14.2974,403501.24571584,0
+ZION.US,D,19960628,000000,14.2974,14.2974,13.73,13.73,1677581.7867941,0
+ZION.US,D,19960701,000000,13.8738,14.0627,13.8054,14.0157,302629.51227748,0
+ZION.US,D,19960702,000000,14.048,14.2309,14.048,14.2309,216092.23148852,0
+ZION.US,D,19960703,000000,14.1398,14.2808,14.048,14.1154,280151.55300958,0
+ZION.US,D,19960705,000000,14.1154,14.1918,14.0881,14.1154,32031.194185076,0
+ZION.US,D,19960708,000000,13.8973,14.0881,13.8973,14.0881,136736.48898666,0
+ZION.US,D,19960709,000000,13.9472,14.048,13.8973,14.048,86538.303072002,0
+ZION.US,D,19960710,000000,13.8973,14.048,13.8973,13.999,31554.810293005,0
+ZION.US,D,19960711,000000,14.048,14.048,13.8054,13.9218,156810.03856756,0
+ZION.US,D,19960712,000000,13.999,13.999,13.8553,13.9472,70275.824627671,0
+ZION.US,D,19960715,000000,13.8054,13.9472,13.8054,13.9472,80318.733116298,0
+ZION.US,D,19960716,000000,13.9218,13.9218,13.6625,13.6625,260552.34275469,0
+ZION.US,D,19960717,000000,13.6625,14.3757,13.6625,14.3757,662140.89692103,0
+ZION.US,D,19960718,000000,14.3337,14.6604,14.3337,14.5146,444135.97388303,0
+ZION.US,D,19960719,000000,14.6164,14.6164,14.4245,14.45,51154.020547889,0
+ZION.US,D,19960722,000000,14.4921,14.5654,14.3757,14.4245,368116.96319173,0
+ZION.US,D,19960723,000000,14.4755,14.6604,14.3337,14.4755,329874.37731519,0
+ZION.US,D,19960724,000000,14.3337,14.3337,14.0881,14.0881,260552.34275469,0
+ZION.US,D,19960725,000000,14.1918,14.3337,14.1398,14.2309,266765.77901221,0
+ZION.US,D,19960726,000000,14.2309,14.4245,14.1398,14.4245,621506.16875385,0
+ZION.US,D,19960729,000000,14.3757,14.6164,14.3757,14.5654,350913.98435962,0
+ZION.US,D,19960730,000000,14.5146,14.6604,14.5146,14.5146,151549.37009418,0
+ZION.US,D,19960731,000000,14.5146,14.8013,14.5146,14.7757,195534.11975131,0
+ZION.US,D,19960801,000000,14.8013,14.8991,14.6604,14.8266,123816.87605106,0
+ZION.US,D,19960802,000000,14.8013,15.1837,14.8013,14.9929,584214.30609539,0
+ZION.US,D,19960805,000000,14.9929,15.1337,14.9929,15.1337,173544.81177183,0
+ZION.US,D,19960806,000000,15.0849,15.1337,15.0439,15.1337,158243.27937588,0
+ZION.US,D,19960807,000000,15.0439,15.2278,14.9401,15.1837,386292.13318555,0
+ZION.US,D,19960808,000000,15.2278,15.3714,15.0849,15.3714,182149.36803697,0
+ZION.US,D,19960809,000000,15.2278,15.3714,15.1837,15.1837,27253.043301948,0
+ZION.US,D,19960812,000000,15.1837,15.4204,15.1837,15.2786,171631.09793931,0
+ZION.US,D,19960813,000000,15.3274,15.4204,15.1837,15.3274,294498.27305531,0
+ZION.US,D,19960814,000000,15.3274,15.6111,15.3274,15.4692,233302.36630183,0
+ZION.US,D,19960815,000000,15.5613,16.0396,15.5613,15.8977,389161.6816513,0
+ZION.US,D,19960816,000000,15.8977,16.1325,15.7959,16.0816,339912.17438867,0
+ZION.US,D,19960819,000000,16.0396,16.0816,15.8977,16.0816,165894.04557387,0
+ZION.US,D,19960820,000000,16.0816,16.107,15.9368,16.107,186451.13502804,0
+ZION.US,D,19960821,000000,16.0396,16.2725,16.0396,16.2725,690826.15874828,0
+ZION.US,D,19960822,000000,16.1325,16.2725,16.0816,16.2245,74102.230009689,0
+ZION.US,D,19960823,000000,16.0816,16.2245,16.0396,16.1804,74102.230009689,0
+ZION.US,D,19960826,000000,16.2725,16.2725,16.0816,16.2725,23424.59335387,0
+ZION.US,D,19960827,000000,16.2725,16.2725,16.0816,16.0816,12428.917081101,0
+ZION.US,D,19960828,000000,16.0816,16.557,16.0816,16.5071,326054.10563136,0
+ZION.US,D,19960829,000000,16.5071,16.5071,16.3242,16.4474,173062.29418158,0
+ZION.US,D,19960830,000000,16.5071,16.5071,16.2245,16.3673,96573.033296387,0
+ZION.US,D,19960903,000000,16.2245,16.4641,16.0396,16.4641,460868.70252124,0
+ZION.US,D,19960904,000000,16.3673,16.5071,16.2725,16.4152,85577.357023619,0
+ZION.US,D,19960905,000000,16.3673,16.4641,16.2725,16.2725,141512.59530372,0
+ZION.US,D,19960906,000000,16.2725,16.557,16.2725,16.5071,138645.09140402,0
+ZION.US,D,19960909,000000,16.5071,16.5071,16.3673,16.3673,8602.5116990843,0
+ZION.US,D,19960910,000000,16.557,16.6059,16.3242,16.557,95140.814771085,0
+ZION.US,D,19960911,000000,16.4152,16.6999,16.4152,16.6999,127648.39284823,0
+ZION.US,D,19960912,000000,16.8427,17.0755,16.6999,17.0335,425968.98215345,0
+ZION.US,D,19960913,000000,17.0755,17.2184,16.8916,16.9337,122864.10826693,0
+ZION.US,D,19960916,000000,16.9337,17.1244,16.8916,16.8916,139597.85918817,0
+ZION.US,D,19960917,000000,16.8916,16.9855,16.7928,16.7928,192191.25424258,0
+ZION.US,D,19960918,000000,16.7928,16.7928,15.8977,16.2725,372907.38147122,0
+ZION.US,D,19960919,000000,16.3673,16.3673,16.1804,16.2245,44940.584290368,0
+ZION.US,D,19960920,000000,16.2245,16.651,16.2245,16.6059,163979.30945831,0
+ZION.US,D,19960923,000000,16.4641,16.651,16.2725,16.651,205573.96139084,0
+ZION.US,D,19960924,000000,16.7488,17.0755,16.557,16.8427,261034.86034494,0
+ZION.US,D,19960925,000000,16.8427,16.9337,16.6999,16.6999,118568.47497405,0
+ZION.US,D,19960926,000000,16.9337,16.9337,16.7488,16.7928,76969.733909383,0
+ZION.US,D,19960927,000000,16.7488,16.8427,16.7488,16.7488,51154.020547889,0
+ZION.US,D,19960930,000000,16.8427,16.8427,16.6059,16.7928,128124.7767403,0
+ZION.US,D,19961001,000000,16.7488,16.9855,16.7488,16.8427,133860.80682272,0
+ZION.US,D,19961002,000000,16.7928,16.7928,16.6059,16.651,102786.46955391,0
+ZION.US,D,19961003,000000,16.7488,16.9855,16.7488,16.8916,107569.73185219,0
+ZION.US,D,19961004,000000,16.9337,17.1773,16.9337,17.1773,291629.7468726,0
+ZION.US,D,19961007,000000,17.1244,17.1773,17.0755,17.0755,26294.141819625,0
+ZION.US,D,19961008,000000,17.0755,17.459,17.0755,17.321,261989.67269514,0
+ZION.US,D,19961009,000000,17.4502,17.4502,17.2848,17.3044,198883.11895823,0
+ZION.US,D,19961010,000000,17.3044,17.4961,17.3044,17.4023,100394.32726325,0
+ZION.US,D,19961011,000000,17.4961,17.5451,17.3298,17.3298,59759.599096064,0
+ZION.US,D,19961014,000000,17.4257,17.4257,17.3044,17.3044,33467.501842497,0
+ZION.US,D,19961015,000000,17.3797,17.4257,17.3044,17.4257,21515.990936497,0
+ZION.US,D,19961016,000000,17.4257,17.4257,17.3562,17.4023,18169.036295642,0
+ZION.US,D,19961017,000000,17.3562,17.4961,17.3562,17.4961,10994.653989738,0
+ZION.US,D,19961018,000000,17.5451,17.5451,17.3797,17.5451,56410.599889146,0
+ZION.US,D,19961021,000000,17.3797,17.5451,17.3044,17.3298,64539.794545252,0
+ZION.US,D,19961022,000000,17.4023,17.4023,17.2594,17.2594,48288.561214255,0
+ZION.US,D,19961023,000000,17.4023,17.4023,17.1586,17.2095,132428.58829742,0
+ZION.US,D,19961024,000000,17.1586,17.1586,16.6421,16.8769,250993.99642237,0
+ZION.US,D,19961025,000000,17.2095,17.5451,17.1176,17.2594,457048.43083742,0
+ZION.US,D,19961028,000000,17.4023,17.5451,17.2594,17.3044,218479.26236402,0
+ZION.US,D,19961029,000000,17.4023,17.4502,17.2095,17.2682,117607.52892566,0
+ZION.US,D,19961030,000000,17.3044,17.4023,17.2594,17.2594,49715.668324405,0
+ZION.US,D,19961031,000000,17.2594,17.4023,17.2095,17.2594,86538.303072002,0
+ZION.US,D,19961101,000000,17.3562,17.3562,17.2594,17.2682,85577.357023619,0
+ZION.US,D,19961104,000000,17.2594,17.4502,17.2594,17.4502,67408.320727977,0
+ZION.US,D,19961105,000000,17.3709,17.4502,17.1586,17.2095,114732.86904476,0
+ZION.US,D,19961106,000000,17.3562,17.3562,17.1586,17.2848,82233.469231853,0
+ZION.US,D,19961107,000000,17.3044,17.3562,17.1586,17.2095,55940.349695257,0
+ZION.US,D,19961108,000000,17.2594,17.2594,17.0667,17.0667,9085.029289336,0
+ZION.US,D,19961111,000000,17.0667,17.2095,17.0667,17.1586,205573.96139084,0
+ZION.US,D,19961112,000000,17.2095,17.2095,17.0667,17.0667,75539.559950141,0
+ZION.US,D,19961113,000000,17.1586,17.1586,16.9767,17.1176,50200.230480717,0
+ZION.US,D,19961114,000000,17.0941,17.1176,16.9767,17.0198,20078.660996045,0
+ZION.US,D,19961115,000000,17.1176,17.1176,16.7087,16.8769,385335.27626929,0
+ZION.US,D,19961118,000000,16.8995,17.0198,16.8525,16.9767,217048.06612175,0
+ZION.US,D,19961119,000000,16.9767,17.2095,16.9522,17.2095,260552.34275469,0
+ZION.US,D,19961120,000000,17.2095,17.9216,17.1586,17.9216,615769.1163884,0
+ZION.US,D,19961121,000000,18.0743,18.1652,17.9745,18.1652,348518.77521987,0
+ZION.US,D,19961122,000000,18.0899,18.2552,17.9745,18.2552,101353.22874558,0
+ZION.US,D,19961125,000000,18.2552,18.4988,18.1153,18.4988,157287.44474265,0
+ZION.US,D,19961126,000000,18.5242,18.5242,18.3961,18.3961,172110.54868047,0
+ZION.US,D,19961127,000000,18.3961,19.3753,18.3961,19.3332,2262277.5881967,0
+ZION.US,D,19961129,000000,19.4534,19.5455,19.3088,19.5044,210356.2014061,0
+ZION.US,D,19961202,000000,19.4534,19.5044,19.2344,19.3499,358081.21068431,0
+ZION.US,D,19961203,000000,19.3499,19.3499,19.2119,19.2119,201270.14983372,0
+ZION.US,D,19961204,000000,19.1689,19.2598,18.7825,18.8763,530189.71479872,0
+ZION.US,D,19961205,000000,18.8089,18.9234,18.7325,18.8763,291149.27384841,0
+ZION.US,D,19961206,000000,18.7825,18.7825,18.5917,18.5917,207008.22448221,0
+ZION.US,D,19961209,000000,18.6426,18.7825,18.6181,18.7825,80318.733116298,0
+ZION.US,D,19961210,000000,18.7325,18.7325,18.5917,18.7325,21991.352545538,0
+ZION.US,D,19961211,000000,18.4479,18.5516,18.3961,18.3961,99917.943371183,0
+ZION.US,D,19961212,000000,18.5516,18.5516,18.2552,18.2552,49244.395847485,0
+ZION.US,D,19961213,000000,18.1652,18.4988,18.1652,18.4734,201270.14983372,0
+ZION.US,D,19961216,000000,18.4479,18.4479,18.3061,18.3961,244771.35961758,0
+ZION.US,D,19961217,000000,18.3892,18.4988,18.358,18.358,85577.357023619,0
+ZION.US,D,19961218,000000,18.4988,18.4988,18.358,18.3961,65018.223003382,0
+ZION.US,D,19961219,000000,18.358,18.5516,18.358,18.4479,143422.22000413,0
+ZION.US,D,19961220,000000,18.4988,18.5917,18.3961,18.4479,246208.68955804,0
+ZION.US,D,19961223,000000,18.6426,18.9751,18.5663,18.9234,415451.73433881,0
+ZION.US,D,19961224,000000,18.9751,19.3088,18.8333,19.3088,182149.36803697,0
+ZION.US,D,19961226,000000,19.3088,19.6883,19.3088,19.6883,404935.5088072,0
+ZION.US,D,19961227,000000,19.7361,19.7881,19.6443,19.6883,228043.74239451,0
+ZION.US,D,19961230,000000,19.6443,19.8312,19.5044,19.6443,153465.12849276,0
+ZION.US,D,19961231,000000,19.6883,19.8312,19.6189,19.8312,161114.8724077,0
+ZION.US,D,19970102,000000,19.6443,19.6883,19.4007,19.5973,939904.39677208,0
+ZION.US,D,19970103,000000,19.8732,19.9631,19.7274,19.8936,154894.28016897,0
+ZION.US,D,19970106,000000,19.9631,20.4493,19.8732,20.3739,518241.27074181,0
+ZION.US,D,19970107,000000,20.3495,20.5922,20.1139,20.4493,175455.45875526,0
+ZION.US,D,19970108,000000,20.5384,20.7838,20.3975,20.7594,286844.44000827,0
+ZION.US,D,19970109,000000,20.7594,20.7594,20.6332,20.734,82708.830840894,0
+ZION.US,D,19970110,000000,20.6841,20.7594,20.5384,20.734,142467.40765393,0
+ZION.US,D,19970113,000000,20.7594,20.8005,20.6841,20.8005,120954.48356652,0
+ZION.US,D,19970114,000000,20.8005,20.9903,20.6841,20.9903,143422.22000413,0
+ZION.US,D,19970115,000000,21.0167,21.1175,20.8241,21.0441,120474.01054233,0
+ZION.US,D,19970116,000000,21.1175,21.3503,21.0441,21.3091,226612.54615225,0
+ZION.US,D,19970117,000000,21.3287,21.7865,21.3091,21.6858,256249.55348061,0
+ZION.US,D,19970120,000000,21.9587,21.9587,21.6858,21.7102,235691.44174339,0
+ZION.US,D,19970121,000000,21.6447,21.7366,21.3091,21.6858,352345.18060188,0
+ZION.US,D,19970122,000000,21.6858,21.7366,21.4021,21.5958,706126.66886121,0
+ZION.US,D,19970123,000000,21.5958,21.5958,21.4519,21.5733,71714.176851154,0
+ZION.US,D,19970124,000000,21.5205,21.6447,21.4519,21.4764,121438.0234398,0
+ZION.US,D,19970127,000000,21.4519,21.6447,21.4519,21.5958,130993.30292302,0
+ZION.US,D,19970128,000000,21.6447,22.0213,21.5469,21.9587,310272.10021121,0
+ZION.US,D,19970129,000000,21.9792,22.171,21.8364,22.0213,219439.18612937,0
+ZION.US,D,19970130,000000,22.1211,22.171,21.9792,22.1211,75539.559950141,0
+ZION.US,D,19970131,000000,22.171,22.3128,22.0213,22.1211,143422.22000413,0
+ZION.US,D,19970203,000000,22.1211,22.6972,22.1211,22.6473,272501.80909463,0
+ZION.US,D,19970204,000000,22.7911,23.3174,22.5965,23.1756,381030.44242914,0
+ZION.US,D,19970205,000000,23.2186,23.745,22.8841,23.6539,430749.17760263,0
+ZION.US,D,19970206,000000,23.9356,24.1303,23.3682,23.7938,322708.17327353,0
+ZION.US,D,19970207,000000,23.7938,23.7938,23.2685,23.4613,345173.86514508,0
+ZION.US,D,19970210,000000,23.745,23.8437,23.1237,23.8437,447961.35698202,0
+ZION.US,D,19970211,000000,23.7938,23.7938,23.5601,23.745,371465.96239864,0
+ZION.US,D,19970212,000000,23.8945,24.1802,23.5601,24.1558,137203.67233146,0
+ZION.US,D,19970213,000000,24.1802,26.7147,24.0647,25.089,996326.24177455,0
+ZION.US,D,19970214,000000,25.5693,25.5693,24.8972,24.8972,155852.15936825,0
+ZION.US,D,19970218,000000,24.6028,25.1348,24.6028,24.8738,101831.65720371,0
+ZION.US,D,19970219,000000,24.9902,24.9902,24.5157,24.5157,105656.01801966,0
+ZION.US,D,19970220,000000,24.322,24.8004,24.2291,24.2291,107569.73185219,0
+ZION.US,D,19970221,000000,24.2291,24.8004,24.2291,24.8004,149159.27236958,0
+ZION.US,D,19970224,000000,24.8004,24.8004,24.2291,24.5157,285894.73907321,0
+ZION.US,D,19970225,000000,24.2291,25.5439,24.2291,25.4655,172588.9771386,0
+ZION.US,D,19970226,000000,24.9902,25.3784,24.4629,24.8972,114264.66341693,0
+ZION.US,D,19970227,000000,24.8004,24.8004,23.7938,23.8437,193141.97746066,0
+ZION.US,D,19970228,000000,23.7938,23.8437,23.5111,23.8437,122864.10826693,0
+ZION.US,D,19970303,000000,23.4613,23.745,23.4123,23.4613,51154.020547889,0
+ZION.US,D,19970304,000000,23.4613,23.6265,23.3682,23.3682,54498.930622684,0
+ZION.US,D,19970305,000000,23.3937,23.745,23.3937,23.6813,167806.73712335,0
+ZION.US,D,19970306,000000,23.745,24.1802,23.3682,23.5111,483818.95654911,0
+ZION.US,D,19970307,000000,23.8437,24.2702,23.5111,23.745,101353.22874558,0
+ZION.US,D,19970310,000000,23.745,24.2291,23.745,24.2291,54980.425929905,0
+ZION.US,D,19970311,000000,24.4208,24.6478,23.9356,24.6478,45898.46348966,0
+ZION.US,D,19970312,000000,24.7319,24.8248,24.4208,24.4208,41115.201191381,0
+ZION.US,D,19970313,000000,24.6028,24.6565,24.1558,24.1802,34422.3141927,0
+ZION.US,D,19970314,000000,24.322,24.322,23.4613,23.6813,196966.33827661,0
+ZION.US,D,19970317,000000,23.6813,23.6813,23.2685,23.5601,117128.07818451,0
+ZION.US,D,19970318,000000,23.3682,23.6813,22.8195,23.1237,205573.96139084,0
+ZION.US,D,19970319,000000,22.8841,23.1756,22.6728,23.0758,213703.15604695,0
+ZION.US,D,19970320,000000,23.0758,23.2186,22.8841,23.0337,139121.47529611,0
+ZION.US,D,19970321,000000,23.2186,23.9356,23.0337,23.745,243824.72553162,0
+ZION.US,D,19970324,000000,24.0403,24.0403,23.5111,23.5601,45898.46348966,0
+ZION.US,D,19970325,000000,23.5111,24.4208,23.5111,24.4208,302145.9724042,0
+ZION.US,D,19970326,000000,24.1303,24.4208,24.1303,24.2575,57370.523654499,0
+ZION.US,D,19970327,000000,24.3142,24.3142,23.4867,23.4867,134817.66373898,0
+ZION.US,D,19970331,000000,23.2186,23.745,22.7393,22.7393,435052.98915975,0
+ZION.US,D,19970401,000000,22.4566,22.5965,21.9313,22.0213,497683.1590046,0
+ZION.US,D,19970402,000000,21.9313,22.3128,21.8364,22.1211,537841.50327973,0
+ZION.US,D,19970403,000000,22.0046,22.2883,22.0046,22.0712,191230.3081942,0
+ZION.US,D,19970404,000000,22.0712,22.5505,21.6447,22.0213,276808.68750084,0
+ZION.US,D,19970407,000000,22.1885,22.4068,21.9313,22.0213,246208.68955804,0
+ZION.US,D,19970408,000000,22.4068,23.0084,22.0213,22.6209,322708.17327353,0
+ZION.US,D,19970409,000000,22.9575,22.9575,22.3813,22.482,110916.68649304,0
+ZION.US,D,19970410,000000,22.5642,22.5642,22.1543,22.1788,185496.32267783,0
+ZION.US,D,19970411,000000,22.1034,22.2727,22.0634,22.1269,161114.8724077,0
+ZION.US,D,19970414,000000,22.1269,22.1788,21.8197,22.0634,159199.11400911,0
+ZION.US,D,19970415,000000,22.4654,22.5163,22.08,22.5163,151074.00848513,0
+ZION.US,D,19970416,000000,22.707,22.707,22.1543,22.2072,146289.72390383,0
+ZION.US,D,19970417,000000,22.2072,22.5887,22.2072,22.5887,96094.604838257,0
+ZION.US,D,19970418,000000,22.3734,22.6386,22.2072,22.6386,106135.46876082,0
+ZION.US,D,19970421,000000,22.5446,22.7305,22.2727,22.4918,46372.802815671,0
+ZION.US,D,19970422,000000,22.2072,22.6826,22.2072,22.258,114732.86904476,0
+ZION.US,D,19970423,000000,22.2972,22.4918,21.9646,21.9646,57370.523654499,0
+ZION.US,D,19970424,000000,22.258,22.258,21.9646,22.1543,44460.111266176,0
+ZION.US,D,19970425,000000,22.258,22.258,21.7191,21.8197,140079.35449539,0
+ZION.US,D,19970428,000000,22.0135,23.4533,21.8197,23.068,348999.24824407,0
+ZION.US,D,19970429,000000,23.4778,24.0324,23.1423,23.5942,518241.27074181,0
+ZION.US,D,19970430,000000,24.0324,24.5157,23.5942,24.322,153941.51238483,0
+ZION.US,D,19970501,000000,24.5157,24.8738,24.2702,24.8738,142946.85839509,0
+ZION.US,D,19970502,000000,24.5557,24.9412,24.4629,24.8004,273944.25045024,0
+ZION.US,D,19970505,000000,24.8484,25.2346,24.4629,25.1348,125257.2728406,0
+ZION.US,D,19970506,000000,25.1348,25.4225,24.9412,25.041,154418.91855992,0
+ZION.US,D,19970507,000000,25.3277,25.4655,24.9686,25.2346,124776.79981642,0
+ZION.US,D,19970508,000000,25.2346,25.8129,24.9902,25.8129,86051.696349629,0
+ZION.US,D,19970509,000000,25.8129,25.8129,25.3277,25.5439,87488.004007051,0
+ZION.US,D,19970512,000000,25.6201,25.8129,25.3784,25.8129,58326.35828773,0
+ZION.US,D,19970513,000000,25.8129,26.12,25.7873,26.0857,77925.568542615,0
+ZION.US,D,19970514,000000,26.1963,26.2355,25.9331,26.1963,131948.11527323,0
+ZION.US,D,19970515,000000,26.2355,26.2355,24.322,25.1868,133145.20870158,0
+ZION.US,D,19970516,000000,25.2759,27.4934,24.9902,26.6208,127049.33499253,0
+ZION.US,D,19970519,000000,27.0091,27.1079,26.6208,26.7225,262109.27980967,0
+ZION.US,D,19970520,000000,26.8155,26.8155,24.8004,25.7609,376725.608589,0
+ZION.US,D,19970521,000000,26.0456,26.0456,24.9902,25.1868,261269.98544189,0
+ZION.US,D,19970522,000000,25.2759,25.2759,24.1303,24.1303,200073.05640537,0
+ZION.US,D,19970523,000000,24.322,24.322,23.4533,24.0324,401227.68825668,0
+ZION.US,D,19970527,000000,23.9356,24.0324,23.068,23.5531,292583.53693977,0
+ZION.US,D,19970528,000000,23.4533,24.1303,23.3585,23.6442,925327.66304454,0
+ZION.US,D,19970529,000000,23.5531,24.0324,23.4533,23.6442,475931.02068813,0
+ZION.US,D,19970530,000000,23.6442,23.745,23.4533,23.6442,403019.75040863,0
+ZION.US,D,19970602,000000,23.4533,23.9356,23.4533,23.6442,361069.34398157,0
+ZION.US,D,19970603,000000,23.9356,23.9356,23.4533,23.745,320552.17836284,0
+ZION.US,D,19970604,000000,23.745,23.8368,23.068,23.3585,199123.35547032,0
+ZION.US,D,19970605,000000,23.3585,23.3585,23.068,23.1668,430028.46806635,0
+ZION.US,D,19970606,000000,23.068,23.3585,21.9127,22.2072,918873.99027493,0
+ZION.US,D,19970609,000000,22.4918,22.6826,22.2972,22.3979,883012.3015757,0
+ZION.US,D,19970610,000000,22.6826,23.1668,22.5887,22.6826,1461609.1624202,0
+ZION.US,D,19970611,000000,22.975,23.3585,22.4918,23.3585,795049.95824266,0
+ZION.US,D,19970612,000000,23.4533,24.322,23.2597,24.322,207126.80931371,0
+ZION.US,D,19970613,000000,24.5157,26.1454,24.413,25.4655,614692.6523576,0
+ZION.US,D,19970616,000000,25.5693,25.7609,25.0801,25.6631,120954.48356652,0
+ZION.US,D,19970617,000000,25.7609,25.7609,24.8894,25.5693,125975.93781083,0
+ZION.US,D,19970618,000000,25.7609,25.7609,25.3784,25.7609,134817.66373898,0
+ZION.US,D,19970619,000000,25.7609,25.7609,25.1868,25.3784,85455.705343025,0
+ZION.US,D,19970620,000000,25.5693,25.9537,25.1868,25.6631,227210.5817249,0
+ZION.US,D,19970623,000000,25.6631,25.9537,25.4655,25.4655,134576.40494386,0
+ZION.US,D,19970624,000000,25.4655,25.852,25.1868,25.7609,100275.74243175,0
+ZION.US,D,19970625,000000,25.4655,26.0456,25.3784,25.7609,258640.67348823,0
+ZION.US,D,19970626,000000,25.5693,25.7609,25.5693,25.7091,95734.761211628,0
+ZION.US,D,19970627,000000,25.5693,25.9537,25.5693,25.7091,156930.66796512,0
+ZION.US,D,19970630,000000,26.0456,28.9851,25.6631,28.9324,412584.23043912,0
+ZION.US,D,19970701,000000,28.0695,28.5469,27.1079,27.4934,246332.38580469,0
+ZION.US,D,19970702,000000,27.3936,27.8778,27.3936,27.778,103507.17909019,0
+ZION.US,D,19970703,000000,27.3936,29.0262,27.3936,28.8403,127885.56251124,0
+ZION.US,D,19970707,000000,28.8403,28.8403,27.778,27.9707,223860.56023496,0
+ZION.US,D,19970708,000000,28.0695,28.2622,27.8778,28.2622,286608.29262829,0
+ZION.US,D,19970709,000000,28.0695,28.455,26.6208,26.6727,611940.66644032,0
+ZION.US,D,19970710,000000,27.0091,27.778,26.432,27.778,239277.61061333,0
+ZION.US,D,19970711,000000,27.778,27.9707,27.3936,27.5834,42785.611662719,0
+ZION.US,D,19970714,000000,27.3936,27.5834,27.0991,27.2498,34063.492849101,0
+ZION.US,D,19970715,000000,27.0991,27.4934,26.9074,27.2948,220756.90895529,0
+ZION.US,D,19970716,000000,27.2019,27.689,26.9074,27.3936,99203.367533077,0
+ZION.US,D,19970717,000000,27.0991,27.689,27.0991,27.6361,34063.492849101,0
+ZION.US,D,19970718,000000,27.689,27.689,27.2948,27.5834,43505.298915975,0
+ZION.US,D,19970721,000000,27.5834,27.778,27.3936,27.3936,209040.52314624,0
+ZION.US,D,19970722,000000,27.3936,27.778,27.3936,27.4934,147484.77276612,0
+ZION.US,D,19970723,000000,27.689,27.9707,27.3936,27.689,151194.6378827,0
+ZION.US,D,19970724,000000,27.5355,27.689,27.3936,27.3936,159320.76568971,0
+ZION.US,D,19970725,000000,27.4934,27.689,27.3936,27.3936,36813.434200323,0
+ZION.US,D,19970728,000000,27.778,27.778,27.3936,27.5834,132428.58829742,0
+ZION.US,D,19970729,000000,27.689,27.689,27.3936,27.3936,101471.81357708,0
+ZION.US,D,19970730,000000,27.5834,27.5834,27.3936,27.5355,95261.444168648,0
+ZION.US,D,19970731,000000,27.778,27.9707,27.3936,27.5834,97406.193965996,0
+ZION.US,D,19970801,000000,27.4934,27.5834,27.3936,27.5834,119399.59107759,0
+ZION.US,D,19970804,000000,27.4934,27.8299,27.4934,27.689,105536.41090512,0
+ZION.US,D,19970805,000000,27.5834,28.1664,27.5834,28.1664,105775.6251342,0
+ZION.US,D,19970806,000000,28.1664,28.5469,27.916,28.5469,67050.521667409,0
+ZION.US,D,19970807,000000,28.5469,28.5469,27.8778,28.0695,85939.245216307,0
+ZION.US,D,19970808,000000,28.0695,28.0695,27.0991,27.5834,293422.83130756,0
+ZION.US,D,19970811,000000,27.3936,27.4934,27.0091,27.2948,78045.175657147,0
+ZION.US,D,19970812,000000,27.2948,27.3936,27.0991,27.2948,89400.695556545,0
+ZION.US,D,19970813,000000,27.4934,27.689,27.2019,27.5355,88325.25380878,0
+ZION.US,D,19970814,000000,27.5834,28.2622,27.4934,27.689,67050.521667409,0
+ZION.US,D,19970815,000000,27.689,27.8778,27.3936,27.5834,41476.067101041,0
+ZION.US,D,19970818,000000,27.3936,27.4934,26.7147,27.15,108405.95937089,0
+ZION.US,D,19970819,000000,27.2948,27.4934,27.0091,27.3936,66334.923546273,0
+ZION.US,D,19970820,000000,27.4934,28.0695,27.2948,27.9707,76375.78746884,0
+ZION.US,D,19970821,000000,27.9707,27.9707,27.3427,27.3936,16612.099240656,0
+ZION.US,D,19970822,000000,27.0091,27.3936,26.9074,27.3936,43623.883747478,0
+ZION.US,D,19970825,000000,27.2019,27.4934,27.0991,27.2019,89167.61502566,0
+ZION.US,D,19970826,000000,27.0991,27.4934,27.0991,27.2019,130993.30292302,0
+ZION.US,D,19970827,000000,27.2019,27.5834,27.2019,27.2948,30001.962370139,0
+ZION.US,D,19970828,000000,27.5834,28.7415,27.2019,28.6496,138286.27006043,0
+ZION.US,D,19970829,000000,28.5469,29.9554,28.5469,29.9037,133386.4674967,0
+ZION.US,D,19970902,000000,29.9956,29.9956,29.2218,29.4194,211429.59858781,0
+ZION.US,D,19970903,000000,29.3256,29.9956,29.1328,29.711,99203.367533077,0
+ZION.US,D,19970904,000000,29.5192,29.9037,29.5192,29.7501,22587.34355214,0
+ZION.US,D,19970905,000000,29.9037,29.9956,29.6083,29.9037,38844.710581319,0
+ZION.US,D,19970908,000000,29.9037,29.9037,29.4194,29.662,76969.733909383,0
+ZION.US,D,19970909,000000,29.711,30.0935,29.3256,29.9037,56055.86767767,0
+ZION.US,D,19970910,000000,29.9037,29.9037,29.2218,29.8029,79957.86720664,0
+ZION.US,D,19970911,000000,29.4194,29.5192,29.2218,29.4194,167927.36652091,0
+ZION.US,D,19970912,000000,29.6083,29.6083,29.2218,29.2747,204497.49736005,0
+ZION.US,D,19970915,000000,29.4194,29.4674,29.2218,29.3256,197565.3961323,0
+ZION.US,D,19970916,000000,29.3256,30.0935,29.3256,29.9956,84380.263595261,0
+ZION.US,D,19970917,000000,30.0935,30.2371,29.9956,30.1463,46131.544020544,0
+ZION.US,D,19970918,000000,30.2371,30.4807,29.9956,30.3399,35256.497145337,0
+ZION.US,D,19970919,000000,30.2371,31.3505,30.2371,30.8652,50680.703504909,0
+ZION.US,D,19970922,000000,30.8652,31.4423,30.8652,31.3505,65018.223003382,0
+ZION.US,D,19970923,000000,30.965,32.1193,30.382,31.7329,134817.66373898,0
+ZION.US,D,19970924,000000,31.9295,31.9295,31.2517,31.4423,200440.05601321,0
+ZION.US,D,19970925,000000,31.8278,31.8278,30.6764,30.965,172469.37002406,0
+ZION.US,D,19970926,000000,30.965,30.965,30.1863,30.1863,79357.787067917,0
+ZION.US,D,19970929,000000,30.5688,30.6764,29.711,29.8539,105775.6251342,0
+ZION.US,D,19970930,000000,30.2871,30.2871,28.6496,28.9324,165771.37161023,0
+ZION.US,D,19971001,000000,29.3256,30.0935,29.034,29.662,131710.94561022,0
+ZION.US,D,19971002,000000,29.5192,29.662,29.3256,29.3256,69443.686241093,0
+ZION.US,D,19971003,000000,29.5603,30.2871,29.5603,30.0935,264142.60075674,0
+ZION.US,D,19971006,000000,30.1863,30.8652,30.1863,30.7751,149641.78995983,0
+ZION.US,D,19971007,000000,30.7751,31.1596,30.4807,31.0051,123816.87605106,0
+ZION.US,D,19971008,000000,31.1509,31.1509,30.5688,30.9572,96330.752218231,0
+ZION.US,D,19971009,000000,31.1509,31.1509,30.0034,30.1863,44700.347778273,0
+ZION.US,D,19971010,000000,29.9878,30.1863,29.1182,29.3157,93941.676776668,0
+ZION.US,D,19971013,000000,29.0262,29.5994,29.0262,29.4107,84380.263595261,0
+ZION.US,D,19971014,000000,29.5994,29.9878,29.5994,29.9467,72911.270279512,0
+ZION.US,D,19971015,000000,29.9878,30.1863,29.8939,30.1383,41949.384144019,0
+ZION.US,D,19971016,000000,30.2812,31.3416,30.0846,30.7654,173062.29418158,0
+ZION.US,D,19971017,000000,30.2812,30.9572,28.8316,29.1182,72427.730406231,0
+ZION.US,D,19971020,000000,29.1182,30.382,29.0262,29.9878,41832.843878577,0
+ZION.US,D,19971021,000000,30.382,30.9572,30.1863,30.8652,301309.7448855,0
+ZION.US,D,19971022,000000,30.8652,30.8652,30.1863,30.5688,54858.774249313,0
+ZION.US,D,19971023,000000,30.0846,30.5688,29.9878,30.5688,138762.6539525,0
+ZION.US,D,19971024,000000,30.7654,30.7654,30.1863,30.382,36695.871651852,0
+ZION.US,D,19971027,000000,30.382,30.5688,29.7951,30.1863,284217.17262065,0
+ZION.US,D,19971028,000000,29.7951,29.9878,28.5381,29.4107,165648.69764661,0
+ZION.US,D,19971029,000000,29.7951,30.5688,29.6543,30.382,80318.733116298,0
+ZION.US,D,19971030,000000,29.1182,30.1863,29.0262,30.1863,75058.06464292,0
+ZION.US,D,19971031,000000,30.1863,30.471,29.7951,30.0846,146646.50068135,0
+ZION.US,D,19971103,000000,30.5688,31.1509,30.0846,30.7654,106135.46876082,0
+ZION.US,D,19971104,000000,31.3416,31.7329,30.8652,30.8652,92869.301877993,0
+ZION.US,D,19971105,000000,31.2517,31.3416,30.9572,31.1509,118205.56449833,0
+ZION.US,D,19971106,000000,31.3416,31.3416,30.8652,31.0551,121671.10397069,0
+ZION.US,D,19971107,000000,30.6686,31.0051,30.6686,31.0051,15779.960854078,0
+ZION.US,D,19971110,000000,30.6686,30.9572,30.1863,30.471,37769.268833556,0
+ZION.US,D,19971111,000000,30.1863,30.471,29.9878,29.9878,88802.659983881,0
+ZION.US,D,19971112,000000,30.0846,30.0846,29.8939,29.9878,166493.10342956,0
+ZION.US,D,19971113,000000,30.382,30.382,29.8939,30.1863,29760.703575015,0
+ZION.US,D,19971114,000000,30.5688,30.5688,29.8939,29.8939,214297.10248749,0
+ZION.US,D,19971117,000000,30.471,31.2517,30.0846,30.5688,239755.01678842,0
+ZION.US,D,19971118,000000,30.7654,30.9572,30.2812,30.7654,123227.01874264,0
+ZION.US,D,19971119,000000,30.7127,31.4423,30.7127,30.9572,57844.86298051,0
+ZION.US,D,19971120,000000,30.8652,31.2517,30.7654,30.8652,53065.689814352,0
+ZION.US,D,19971121,000000,31.1509,31.2517,30.8652,30.9572,215020.87887287,0
+ZION.US,D,19971124,000000,30.7654,30.9572,30.2812,30.5688,66094.687034177,0
+ZION.US,D,19971125,000000,30.7654,30.7654,30.382,30.7654,23424.59335387,0
+ZION.US,D,19971126,000000,30.382,31.1509,30.382,31.0051,97168.00201996,0
+ZION.US,D,19971128,000000,31.0551,31.2007,30.9572,31.0551,61794.96460918,0
+ZION.US,D,19971201,000000,31.2517,32.0684,30.9572,31.9295,170674.24102304,0
+ZION.US,D,19971202,000000,32.0215,33.7607,31.7329,33.6199,403859.0447764,0
+ZION.US,D,19971203,000000,33.3734,33.8635,32.9909,33.4243,285535.9177296,0
+ZION.US,D,19971204,000000,33.8635,33.9623,33.474,33.7607,331430.29208715,0
+ZION.US,D,19971205,000000,33.7607,33.7607,33.0809,33.2843,112348.90501835,0
+ZION.US,D,19971208,000000,33.1836,34.0503,32.6984,34.0503,75779.796462237,0
+ZION.US,D,19971209,000000,33.6678,34.2469,33.474,33.9623,71473.940339059,0
+ZION.US,D,19971210,000000,33.474,33.7607,32.5047,32.8901,71236.770676054,0
+ZION.US,D,19971211,000000,32.6984,33.1836,32.1193,33.1836,91791.815564169,0
+ZION.US,D,19971212,000000,32.9909,35.5087,32.9909,35.3063,215616.86987947,0
+ZION.US,D,19971215,000000,35.4119,35.4119,34.2469,34.2469,63344.745682954,0
+ZION.US,D,19971216,000000,34.2469,35.2153,33.568,33.9623,258877.84315124,0
+ZION.US,D,19971217,000000,34.0503,34.2469,33.0809,33.2843,147608.46901277,0
+ZION.US,D,19971218,000000,32.9909,34.0503,32.9909,33.9623,63344.745682954,0
+ZION.US,D,19971219,000000,33.8635,33.8635,33.2843,33.2843,49715.668324405,0
+ZION.US,D,19971222,000000,33.8086,34.0503,33.2843,33.6678,92267.177173209,0
+ZION.US,D,19971223,000000,34.1529,34.1529,33.6678,33.8635,164218.52368737,0
+ZION.US,D,19971224,000000,34.0503,34.0503,33.6678,33.7607,23067.816576332,0
+ZION.US,D,19971226,000000,33.7607,34.0503,33.6678,33.6678,11237.957350925,0
+ZION.US,D,19971229,000000,33.6678,33.9623,33.6678,33.6678,73024.743695864,0
+ZION.US,D,19971230,000000,33.6678,35.5997,33.474,35.5997,268082.4795551,0
+ZION.US,D,19971231,000000,35.6936,35.6936,34.914,35.2075,237845.39208802,0
+ZION.US,D,19980102,000000,34.914,35.6936,34.914,35.3063,142346.77825636,0
+ZION.US,D,19980105,000000,35.3063,36.034,35.3063,35.9852,113903.79750727,0
+ZION.US,D,19980106,000000,36.087,36.087,34.4386,35.4031,310155.55994577,0
+ZION.US,D,19980107,000000,35.5997,35.5997,34.0414,34.825,337048.7596211,0
+ZION.US,D,19980108,000000,34.1462,34.5315,31.8199,32.2024,406009.92827194,0
+ZION.US,D,19980109,000000,32.1036,32.539,30.5542,30.698,387482.07063269,0
+ZION.US,D,19980112,000000,29.8753,32.3981,29.8753,31.4257,333339.91678755,0
+ZION.US,D,19980113,000000,31.6185,31.9129,31.5274,31.6185,335375.28230066,0
+ZION.US,D,19980114,000000,31.9129,33.071,31.7143,32.7815,538319.93173785,0
+ZION.US,D,19980115,000000,33.071,34.914,32.7815,34.4797,880146.84224208,0
+ZION.US,D,19980116,000000,34.6265,34.914,34.0414,34.195,2207775.590725,0
+ZION.US,D,19980120,000000,33.9533,34.195,33.751,34.0933,327248.13221062,0
+ZION.US,D,19980121,000000,34.1462,34.1462,33.4653,34.1462,184776.63542458,0
+ZION.US,D,19980122,000000,33.8537,34.239,33.5582,33.7079,334298.81826987,0
+ZION.US,D,19980123,000000,33.751,34.1462,33.4653,33.4653,308360.43094475,0
+ZION.US,D,19980126,000000,33.4653,33.751,32.9831,32.9831,151430.78526267,0
+ZION.US,D,19980127,000000,33.3655,34.1462,32.7815,33.751,245014.66297877,0
+ZION.US,D,19980128,000000,33.751,34.1462,33.071,33.5094,194339.07088901,0
+ZION.US,D,19980129,000000,33.8537,33.9533,33.5582,33.8008,300955.01267402,0
+ZION.US,D,19980130,000000,33.5582,33.9533,33.3655,33.3655,337525.14351316,0
+ZION.US,D,19980202,000000,33.3655,34.1462,33.3655,34.0414,694651.54184727,0
+ZION.US,D,19980203,000000,34.1462,34.914,33.8537,34.914,223264.56922835,0
+ZION.US,D,19980204,000000,34.914,34.914,34.0414,34.7213,169119.34853412,0
+ZION.US,D,19980205,000000,34.6265,34.825,34.4386,34.6734,144618.29114945,0
+ZION.US,D,19980206,000000,34.825,34.914,34.5315,34.825,101593.46525766,0
+ZION.US,D,19980209,000000,34.6265,34.914,34.6265,34.6265,72427.730406231,0
+ZION.US,D,19980210,000000,34.914,35.3063,34.6265,35.1575,300831.31642737,0
+ZION.US,D,19980211,000000,35.2075,35.2075,34.1462,34.3368,152506.22701043,0
+ZION.US,D,19980212,000000,34.1462,34.3368,33.5582,33.751,180114.00252386,0
+ZION.US,D,19980213,000000,33.6589,34.1462,33.6589,33.9533,277881.06239951,0
+ZION.US,D,19980217,000000,33.9533,34.4386,33.9533,34.0414,232346.5316686,0
+ZION.US,D,19980218,000000,34.1462,34.3368,33.9533,33.9533,226130.028562,0
+ZION.US,D,19980219,000000,33.9533,34.239,33.4653,33.751,125975.93781083,0
+ZION.US,D,19980220,000000,33.4653,33.751,33.2657,33.5582,451668.15524949,0
+ZION.US,D,19980223,000000,33.4163,33.751,33.3655,33.4653,319717.99541022,0
+ZION.US,D,19980224,000000,33.4653,33.5582,33.1758,33.3655,212986.53564279,0
+ZION.US,D,19980225,000000,33.1758,33.4653,33.1758,33.2657,484175.73332664,0
+ZION.US,D,19980226,000000,33.2657,33.751,33.2657,33.3655,202464.17641299,0
+ZION.US,D,19980227,000000,33.3655,33.751,33.3655,33.3655,317331.98681774,0
+ZION.US,D,19980302,000000,33.61,33.61,32.5879,32.5879,519433.25275502,0
+ZION.US,D,19980303,000000,32.8803,32.8803,32.5879,32.7815,171991.96384897,0
+ZION.US,D,19980304,000000,32.5879,32.8803,32.3462,32.3462,104939.39761549,0
+ZION.US,D,19980305,000000,32.4959,32.4959,31.1342,31.7681,158604.14528555,0
+ZION.US,D,19980306,000000,31.5274,33.6589,31.5274,33.3655,292944.40284943,0
+ZION.US,D,19980309,000000,33.8537,34.3368,33.1269,33.3655,224581.26977125,0
+ZION.US,D,19980310,000000,33.2227,34.914,33.2227,33.6589,552420.28157331,0
+ZION.US,D,19980311,000000,33.8537,34.239,33.5582,33.5582,354378.50154895,0
+ZION.US,D,19980312,000000,33.6589,33.8537,33.61,33.6589,399674.84033383,0
+ZION.US,D,19980313,000000,33.5582,34.1462,32.8803,33.9533,538319.93173785,0
+ZION.US,D,19980316,000000,34.1462,35.4031,33.751,34.4386,486327.63910521,0
+ZION.US,D,19980317,000000,34.914,35.2075,34.289,34.914,229956.43394401,0
+ZION.US,D,19980318,000000,34.914,34.914,34.1462,34.5794,192428.42390558,0
+ZION.US,D,19980319,000000,34.7213,35.4031,34.5315,35.3571,228637.68883506,0
+ZION.US,D,19980320,000000,35.6936,36.9565,35.1165,36.3715,420828.94307763,0
+ZION.US,D,19980323,000000,36.5701,38.3612,35.9852,38.2204,821227.55979683,0
+ZION.US,D,19980324,000000,38.2204,38.6037,37.5317,38.2204,672179.71627754,0
+ZION.US,D,19980325,000000,38.4091,38.5059,37.8281,38.4091,278124.3657607,0
+ZION.US,D,19980326,000000,39.2797,43.5505,39.1898,43.2111,1287471.4264909,0
+ZION.US,D,19980327,000000,43.7424,43.842,40.8791,41.0805,406128.51310344,0
+ZION.US,D,19980330,000000,41.0317,41.0317,40.0584,40.3949,238800.20443821,0
+ZION.US,D,19980331,000000,40.3549,41.6079,40.3549,40.8379,369323.25716736,0
+ZION.US,D,19980401,000000,41.0317,41.0317,39.9587,40.5455,261631.87363458,0
+ZION.US,D,19980402,000000,40.4457,40.8282,40.4457,40.6385,224338.98869309,0
+ZION.US,D,19980403,000000,41.0317,41.0317,40.5368,40.7372,361667.37955424,0
+ZION.US,D,19980406,000000,40.6385,41.6079,40.4457,40.5886,248003.81855906,0
+ZION.US,D,19980407,000000,40.4457,41.0317,39.2729,39.5643,305495.99389415,0
+ZION.US,D,19980408,000000,39.6671,40.8282,39.6671,39.7601,212868.97309431,0
+ZION.US,D,19980409,000000,40.6385,40.6385,39.5643,39.5643,219796.98518994,0
+ZION.US,D,19980413,000000,39.9587,42.9724,39.6671,40.8282,540705.94033033,0
+ZION.US,D,19980414,000000,41.5159,41.5159,40.3469,41.2214,126932.79472709,0
+ZION.US,D,19980415,000000,41.4161,42.5782,40.8282,41.3163,216926.41444115,0
+ZION.US,D,19980416,000000,40.8282,41.7066,40.0496,40.1513,161707.79656521,0
+ZION.US,D,19980417,000000,39.8607,41.5159,39.8607,41.2214,166611.68826105,0
+ZION.US,D,19980420,000000,41.2214,41.2214,39.4754,40.0496,91671.186166606,0
+ZION.US,D,19980421,000000,39.5643,41.0317,39.5643,40.2521,380671.62108554,0
+ZION.US,D,19980422,000000,40.5368,40.5368,39.5643,39.9587,120833.85416896,0
+ZION.US,D,19980423,000000,39.4754,40.1513,38.8864,39.2729,463976.44293305,0
+ZION.US,D,19980424,000000,38.8864,39.6671,37.5258,37.7176,144139.86269132,0
+ZION.US,D,19980427,000000,36.7482,38.4023,36.5554,37.383,328561.76590442,0
+ZION.US,D,19980428,000000,37.918,38.6977,37.6266,38.01,185013.80508757,0
+ZION.US,D,19980429,000000,38.4023,38.4023,37.7176,37.7176,105296.17439304,0
+ZION.US,D,19980430,000000,38.8864,40.3469,38.4512,39.7601,405770.71404286,0
+ZION.US,D,19980501,000000,39.6671,42.004,39.2729,42.004,615888.72350293,0
+ZION.US,D,19980504,000000,41.9766,42.6809,41.2214,41.5159,251467.31346536,0
+ZION.US,D,19980505,000000,41.2214,41.2214,39.6671,39.6671,269515.72036343,0
+ZION.US,D,19980506,000000,40.4457,40.4457,39.6671,40.1043,142110.63087639,0
+ZION.US,D,19980507,000000,39.6671,40.0496,39.6671,39.8607,169362.65189531,0
+ZION.US,D,19980508,000000,39.9587,41.7996,39.6671,40.8282,243463.85962196,0
+ZION.US,D,19980511,000000,40.928,41.6079,40.4457,40.4457,178320.91808891,0
+ZION.US,D,19980512,000000,40.6385,40.8282,39.6671,39.8607,30474.25713009,0
+ZION.US,D,19980513,000000,39.8607,40.4937,39.8607,40.0496,105893.18768267,0
+ZION.US,D,19980514,000000,40.4457,40.4937,39.6671,40.2521,42310.250053678,0
+ZION.US,D,19980515,000000,40.4457,41.3163,39.8607,40.5368,80556.925062334,0
+ZION.US,D,19980518,000000,40.4457,40.6385,40.1513,40.4457,101353.22874558,0
+ZION.US,D,19980519,000000,40.6385,42.004,40.0496,41.3163,406368.74961553,0
+ZION.US,D,19980520,000000,41.2214,41.7066,41.0317,41.5159,316726.79526385,0
+ZION.US,D,19980521,000000,41.6079,41.9503,41.0317,41.9503,56410.599889146,0
+ZION.US,D,19980522,000000,42.004,42.004,41.2214,41.2214,200195.730369,0
+ZION.US,D,19980526,000000,41.2214,41.5159,40.2521,40.3949,218000.83390589,0
+ZION.US,D,19980527,000000,39.8607,40.2521,39.1809,39.3247,181666.85044673,0
+ZION.US,D,19980528,000000,39.4254,40.4457,39.2729,40.0496,85939.245216307,0
+ZION.US,D,19980529,000000,40.2521,41.2714,39.6671,39.6671,114143.01173634,0
+ZION.US,D,19980601,000000,40.0496,40.0496,39.0831,39.1809,173305.59754276,0
+ZION.US,D,19980602,000000,38.9805,39.6671,38.6977,39.1809,119881.08638481,0
+ZION.US,D,19980603,000000,39.1809,40.0496,38.4023,38.4023,151911.25828686,0
+ZION.US,D,19980604,000000,39.2729,39.5643,37.8183,38.594,164101.98342192,0
+ZION.US,D,19980605,000000,38.3025,38.4023,38.2115,38.2115,1295115.0367076,0
+ZION.US,D,19980608,000000,38.4972,39.2729,38.2115,38.594,318636.41996427,0
+ZION.US,D,19980609,000000,38.6478,38.8376,38.2115,38.4023,173544.81177183,0
+ZION.US,D,19980610,000000,38.4023,38.4512,38.1117,38.1117,195891.91881187,0
+ZION.US,D,19980611,000000,38.3554,38.4023,38.1117,38.4023,113541.90931457,0
+ZION.US,D,19980612,000000,38.4023,38.5451,37.4329,38.01,135298.13676317,0
+ZION.US,D,19980615,000000,37.8183,38.1117,37.4759,37.7176,64539.794545252,0
+ZION.US,D,19980616,000000,37.7176,38.1117,37.4759,38.1117,220279.5027802,0
+ZION.US,D,19980617,000000,38.01,39.4754,37.8691,39.1809,539513.95831711,0
+ZION.US,D,19980618,000000,39.134,39.8109,39.0831,39.8109,332148.95705737,0
+ZION.US,D,19980619,000000,39.8109,40.2952,39.5643,40.2952,288525.07330989,0
+ZION.US,D,19980622,000000,40.4457,40.8282,40.0496,40.4937,378280.50107792,0
+ZION.US,D,19980623,000000,40.2521,40.6385,40.2521,40.4937,199720.36875995,0
+ZION.US,D,19980624,000000,40.3949,40.5368,40.1513,40.2521,193024.41491219,0
+ZION.US,D,19980625,000000,40.5368,40.5886,40.2521,40.3949,200073.05640537,0
+ZION.US,D,19980626,000000,40.5368,40.5368,40.3469,40.4457,79598.023580012,0
+ZION.US,D,19980629,000000,40.5368,41.1236,40.2521,40.928,108405.95937089,0
+ZION.US,D,19980630,000000,40.8282,41.7996,40.4457,41.3163,303819.44972463,0
+ZION.US,D,19980701,000000,41.3163,42.004,40.6385,41.7996,175813.25781583,0
+ZION.US,D,19980702,000000,41.6577,41.8994,41.0317,41.7066,68604.391873305,0
+ZION.US,D,19980706,000000,41.2214,42.004,41.2214,41.2214,131710.94561022,0
+ZION.US,D,19980707,000000,41.2214,42.1429,41.2214,41.9503,732302.22584932,0
+ZION.US,D,19980708,000000,41.6079,42.0921,41.5159,41.6079,130634.48157943,0
+ZION.US,D,19980709,000000,41.7164,42.0119,41.3349,41.5247,88923.289381444,0
+ZION.US,D,19980710,000000,42.0119,42.0578,41.3349,42.0578,320671.78547738,0
+ZION.US,D,19980713,000000,41.868,42.2094,41.7164,42.2094,134935.22628745,0
+ZION.US,D,19980714,000000,42.0119,43.1808,41.8162,42.4951,210477.85308669,0
+ZION.US,D,19980715,000000,42.4951,43.668,42.4951,43.668,242027.55196453,0
+ZION.US,D,19980716,000000,43.1808,45.232,43.082,44.4426,221113.68573283,0
+ZION.US,D,19980717,000000,44.4945,45.3231,44.0582,44.6452,278243.97287523,0
+ZION.US,D,19980720,000000,44.9416,44.9416,43.1808,44.0094,104343.40660889,0
+ZION.US,D,19980721,000000,43.3726,44.0582,42.1107,42.1107,79240.224519445,0
+ZION.US,D,19980722,000000,42.2094,42.3054,40.9377,40.9377,163264.7336202,0
+ZION.US,D,19980723,000000,41.5247,41.7164,39.8686,40.0125,163507.01469835,0
+ZION.US,D,19980724,000000,39.091,39.9684,38.8004,39.091,490626.33924717,0
+ZION.US,D,19980727,000000,39.2797,39.6768,38.8004,39.091,188722.64792112,0
+ZION.US,D,19980728,000000,39.2797,39.2797,37.9669,38.0188,229956.43394401,0
+ZION.US,D,19980729,000000,38.594,38.9892,38.2115,38.594,144858.52766155,0
+ZION.US,D,19980730,000000,38.9892,39.8686,38.2115,39.8686,221469.44022733,0
+ZION.US,D,19980731,000000,39.8686,39.8686,38.1117,38.2115,187171.84456433,0
+ZION.US,D,19980803,000000,38.1117,38.594,38.0188,38.3093,137203.67233146,0
+ZION.US,D,19980804,000000,38.594,38.7456,38.3093,38.3093,351988.40382436,0
+ZION.US,D,19980805,000000,38.7456,38.7456,36.7482,36.7482,489791.1340115,0
+ZION.US,D,19980806,000000,36.7482,37.7264,36.5554,37.5258,251351.79548294,0
+ZION.US,D,19980807,000000,37.5258,38.1117,37.1404,37.6266,122626.93860392,0
+ZION.US,D,19980810,000000,37.8183,37.8183,37.0387,37.7665,98604.309677383,0
+ZION.US,D,19980811,000000,37.2314,37.6266,36.6454,36.7482,199357.45828424,0
+ZION.US,D,19980812,000000,37.1404,37.4329,36.8499,37.2314,146890.82632558,0
+ZION.US,D,19980813,000000,36.9379,37.4329,35.8687,36.0673,155976.87789795,0
+ZION.US,D,19980814,000000,36.1611,36.8499,35.5743,36.1611,370994.68992172,0
+ZION.US,D,19980817,000000,35.8687,36.2599,35.1899,35.5273,102905.05438541,0
+ZION.US,D,19980818,000000,35.7759,37.3331,35.2837,36.3637,358081.21068431,0
+ZION.US,D,19980819,000000,36.3637,36.9379,35.6761,36.0673,92147.570058677,0
+ZION.US,D,19980820,000000,36.5554,36.6454,35.5743,35.6271,110196.99923978,0
+ZION.US,D,19980821,000000,35.3845,35.4813,33.5357,33.5357,225175.21621178,0
+ZION.US,D,19980824,000000,34.3114,34.5042,33.7245,33.9212,112948.98515707,0
+ZION.US,D,19980825,000000,33.9212,34.8993,33.9212,34.1198,200317.38204958,0
+ZION.US,D,19980826,000000,33.9212,34.3114,32.3638,33.2931,328204.98912688,0
+ZION.US,D,19980827,000000,32.5555,33.1434,31.0471,31.3416,567003.14899904,0
+ZION.US,D,19980828,000000,31.5851,31.8767,30.8007,30.8995,430028.46806635,0
+ZION.US,D,19980831,000000,30.9963,31.6772,29.8273,29.929,623412.72660516,0
+ZION.US,D,19980901,000000,29.7276,31.9706,29.5359,31.9217,744848.7054789,0
+ZION.US,D,19980902,000000,32.3638,35.8687,31.9706,34.6959,620069.86109642,0
+ZION.US,D,19980903,000000,33.9212,34.7967,33.433,34.2116,390714.52957417,0
+ZION.US,D,19980904,000000,34.2116,34.9893,34.2116,34.6048,349594.21696764,0
+ZION.US,D,19980908,000000,35.0921,36.5554,35.0921,36.2599,298801.06232941,0
+ZION.US,D,19980909,000000,35.9705,36.5554,35.1899,35.5273,241069.67276525,0
+ZION.US,D,19980910,000000,35.0383,35.0921,33.9212,33.9212,629273.47521726,0
+ZION.US,D,19980911,000000,34.6048,35.8687,33.4829,35.5743,437440.02003526,0
+ZION.US,D,19980914,000000,35.7759,36.8499,35.3845,35.8687,222070.54264909,0
+ZION.US,D,19980915,000000,35.9705,36.1611,34.6048,35.6761,224698.83231972,0
+ZION.US,D,19980916,000000,35.5743,36.9379,35.5743,36.1611,351387.3014026,0
+ZION.US,D,19980917,000000,35.0921,35.4813,33.6296,33.8262,295690.25506852,0
+ZION.US,D,19980918,000000,34.019,37.4329,33.8702,37.3331,376366.78724539,0
+ZION.US,D,19980921,000000,35.9705,36.7482,34.3114,35.2837,487637.18366688,0
+ZION.US,D,19980922,000000,35.8188,35.8188,34.3623,34.6048,175930.8203643,0
+ZION.US,D,19980923,000000,34.9893,35.9705,34.5042,35.6761,416767.41259867,0
+ZION.US,D,19980924,000000,35.5743,36.5554,35.0921,35.5273,496367.48074474,0
+ZION.US,D,19980925,000000,35.3845,36.1611,35.0921,35.5743,254216.23253355,0
+ZION.US,D,19980928,000000,36.2599,36.5554,35.3845,36.1611,224934.9796997,0
+ZION.US,D,19980929,000000,36.0673,36.6454,35.8687,35.9167,145691.68833116,0
+ZION.US,D,19980930,000000,35.6761,36.2599,31.776,31.8278,543815.72530818,0
+ZION.US,D,19981001,000000,32.672,34.3301,32.5742,33.3088,269995.17110459,0
+ZION.US,D,19981002,000000,33.2569,34.6195,32.4714,34.0347,496727.32437137,0
+ZION.US,D,19981005,000000,33.6443,34.239,32.177,32.715,137566.58280717,0
+ZION.US,D,19981006,000000,32.8617,33.6443,32.672,33.2569,272501.80909463,0
+ZION.US,D,19981007,000000,32.9664,32.9664,32.2777,32.4714,196848.77572814,0
+ZION.US,D,19981008,000000,32.2777,32.4714,29.6356,30.6129,391667.29735832,0
+ZION.US,D,19981009,000000,31.3993,32.0762,30.3732,30.6129,635845.73281839,0
+ZION.US,D,19981012,000000,30.9073,33.7939,30.7127,33.5014,1077592.6312599,0
+ZION.US,D,19981013,000000,33.6443,34.4299,32.3716,34.0347,328561.76590442,0
+ZION.US,D,19981014,000000,33.5014,35.0137,33.5014,35.0137,291268.88096294,0
+ZION.US,D,19981015,000000,35.0137,35.0137,33.3509,34.1372,430154.20887906,0
+ZION.US,D,19981016,000000,35.1165,37.3644,34.825,36.5799,993211.34538156,0
+ZION.US,D,19981019,000000,36.529,37.8526,36.4782,37.7077,681026.55362084,0
+ZION.US,D,19981020,000000,37.6588,40.1043,37.4162,39.1721,868907.86260811,0
+ZION.US,D,19981021,000000,39.0225,39.3648,38.5383,39.2249,647198.1858687,0
+ZION.US,D,19981022,000000,39.1261,39.2249,38.5383,39.0733,589235.76033971,0
+ZION.US,D,19981023,000000,38.9285,39.2249,38.7309,39.1261,425849.37503891,0
+ZION.US,D,19981026,000000,39.2249,40.1043,38.9285,39.9508,799468.26549915,0
+ZION.US,D,19981027,000000,40.2021,41.0805,39.8109,40.3949,584455.56489052,0
+ZION.US,D,19981028,000000,40.4937,40.7871,40.2952,40.3949,385095.03975719,0
+ZION.US,D,19981029,000000,40.4457,40.4457,40.2021,40.3949,309917.36799974,0
+ZION.US,D,19981030,000000,40.4457,41.7674,40.2021,41.5247,1302650.2849231,0
+ZION.US,D,19981102,000000,41.5247,42.0578,41.1305,41.3712,196135.22217307,0
+ZION.US,D,19981103,000000,41.4738,42.0578,40.2952,40.7372,579434.1106462,0
+ZION.US,D,19981104,000000,41.2714,41.8602,41.0805,41.4249,249438.08165042,0
+ZION.US,D,19981105,000000,41.4249,42.8384,41.3712,42.2525,663212.24953668,0
+ZION.US,D,19981106,000000,42.8384,43.4243,42.1586,43.1319,725127.84354342,0
+ZION.US,D,19981109,000000,43.038,43.038,41.4738,41.7164,208207.36247663,0
+ZION.US,D,19981110,000000,41.1305,42.6438,41.0805,41.1803,150120.21841797,0
+ZION.US,D,19981111,000000,41.1803,41.6666,40.7372,41.0805,154661.19963809,0
+ZION.US,D,19981112,000000,41.1803,41.1803,39.3159,40.2952,270949.9834548,0
+ZION.US,D,19981113,000000,40.1513,41.1305,40.0035,40.1043,94899.555975959,0
+ZION.US,D,19981116,000000,40.2952,41.96,40.2952,41.0805,119042.81430006,0
+ZION.US,D,19981117,000000,40.1043,41.6666,39.3159,41.5678,251351.79548294,0
+ZION.US,D,19981118,000000,40.9837,41.5678,40.3949,41.0805,63225.138568422,0
+ZION.US,D,19981119,000000,40.7871,41.4738,40.3949,40.8379,160158.01549144,0
+ZION.US,D,19981120,000000,40.8379,41.0317,40.6883,40.928,272621.41620916,0
+ZION.US,D,19981123,000000,40.9837,41.96,40.7871,41.5678,472105.63758914,0
+ZION.US,D,19981124,000000,41.7674,41.7674,40.7372,41.0805,156570.82433849,0
+ZION.US,D,19981125,000000,40.8379,41.6666,40.8379,41.3261,87609.655687645,0
+ZION.US,D,19981127,000000,41.4738,41.4738,40.6883,40.6883,47567.851677967,0
+ZION.US,D,19981130,000000,40.5455,40.5455,39.5175,39.5175,400157.35792408,0
+ZION.US,D,19981201,000000,39.7091,40.2952,39.1261,40.2521,289599.49277463,0
+ZION.US,D,19981202,000000,40.2521,41.3261,39.3159,41.0317,281945.65972757,0
+ZION.US,D,19981203,000000,41.2714,42.545,40.3949,41.5678,363462.50855525,0
+ZION.US,D,19981204,000000,41.8162,43.038,41.8162,42.5948,224698.83231972,0
+ZION.US,D,19981207,000000,42.2525,42.8384,41.9072,42.6438,256966.17388477,0
+ZION.US,D,19981208,000000,42.8384,42.8384,42.1107,42.3054,284698.66792787,0
+ZION.US,D,19981209,000000,42.3503,42.6438,42.0578,42.3503,187522.48764368,0
+ZION.US,D,19981210,000000,42.1586,42.545,42.0578,42.4549,257327.03979443,0
+ZION.US,D,19981211,000000,42.0578,42.3054,41.8602,42.2525,449992.63336301,0
+ZION.US,D,19981214,000000,42.3503,42.3503,41.7674,42.0119,293062.98768093,0
+ZION.US,D,19981215,000000,41.8602,42.2525,41.8602,42.2006,237966.02148558,0
+ZION.US,D,19981216,000000,42.0119,42.2525,41.3712,42.0578,197565.3961323,0
+ZION.US,D,19981217,000000,42.0578,42.6438,41.8602,42.6438,371465.96239864,0
+ZION.US,D,19981218,000000,42.7436,43.8176,42.6438,43.8176,473058.40537329,0
+ZION.US,D,19981221,000000,43.7247,44.5024,42.7436,43.1319,230668.96521605,0
+ZION.US,D,19981222,000000,42.9372,43.2297,42.7436,43.0909,302629.51227748,0
+ZION.US,D,19981223,000000,43.0909,44.7987,42.9372,44.7714,250512.50111515,0
+ZION.US,D,19981224,000000,44.5504,44.6051,43.8176,43.8176,123347.64814021,0
+ZION.US,D,19981228,000000,44.2089,45.4826,43.8176,45.4826,373023.92173665,0
+ZION.US,D,19981229,000000,45.1392,47.0985,45.1392,46.4882,443538.9605934,0
+ZION.US,D,19981230,000000,46.6721,48.7312,46.6192,47.9955,912536.85777075,0
+ZION.US,D,19981231,000000,47.9427,49.0206,47.7911,48.919,622579.56593555,0
+ZION.US,D,19990104,000000,48.8701,49.0206,46.2759,47.3049,624014.85130994,0
+ZION.US,D,19990105,000000,47.256,48.2361,47.1063,47.1562,307289.07832912,0
+ZION.US,D,19990106,000000,47.6482,47.8429,46.8627,47.2051,214178.51765599,0
+ZION.US,D,19990107,000000,46.8627,47.0633,45.4913,46.8627,180358.32816807,0
+ZION.US,D,19990108,000000,46.6721,47.256,46.6721,46.9615,456328.74358416,0
+ZION.US,D,19990111,000000,46.9117,47.0134,45.3485,45.6879,268316.58236901,0
+ZION.US,D,19990112,000000,45.3485,46.2759,44.7039,45.4659,174137.73592935,0
+ZION.US,D,19990113,000000,44.9582,45.7828,44.2187,45.2977,195891.91881187,0
+ZION.US,D,19990114,000000,45.8865,45.8865,44.5111,44.7039,136490.11877639,0
+ZION.US,D,19990115,000000,44.7039,45.7828,44.7039,45.4415,138526.50657253,0
+ZION.US,D,19990119,000000,45.4913,45.8865,44.6619,45.6401,170077.22773342,0
+ZION.US,D,19990120,000000,45.7309,46.4158,45.4913,45.7828,107088.23654496,0
+ZION.US,D,19990121,000000,45.5921,46.6721,45.4913,46.3757,315656.46493126,0
+ZION.US,D,19990122,000000,46.0753,46.4705,45.6879,45.6879,201629.99346036,0
+ZION.US,D,19990125,000000,45.9833,47.5504,45.7309,46.4705,314456.3046538,0
+ZION.US,D,19990126,000000,46.7619,48.0395,46.1771,47.7911,262465.03430419,0
+ZION.US,D,19990127,000000,47.1562,47.4957,44.5111,45.5921,538555.0568348,0
+ZION.US,D,19990128,000000,45.4913,46.4158,45.3485,46.4158,591270.10356979,0
+ZION.US,D,19990129,000000,46.3757,46.8627,45.2977,45.4913,300593.12448134,0
+ZION.US,D,19990201,000000,45.4913,48.7312,45.4913,47.0633,1259859.5618453,0
+ZION.US,D,19990202,000000,46.9117,47.9427,46.6721,47.8429,644095.55687204,0
+ZION.US,D,19990203,000000,47.256,47.6482,47.0633,47.4506,263300.23953985,0
+ZION.US,D,19990204,000000,47.256,47.5504,46.8627,47.3558,340156.50003289,0
+ZION.US,D,19990205,000000,47.5504,47.8918,47.0633,47.4506,423818.09865791,0
+ZION.US,D,19990208,000000,47.256,47.5504,46.8627,46.9615,423818.09865791,0
+ZION.US,D,19990209,000000,46.9615,47.3558,46.7619,47.1317,945643.49370359,0
+ZION.US,D,19990210,000000,46.9117,47.4057,46.4158,46.9615,459316.87688142,0
+ZION.US,D,19990211,000000,47.256,47.256,46.5693,47.1562,177726.97164835,0
+ZION.US,D,19990212,000000,46.7199,48.2361,46.3757,47.5504,387482.07063269,0
+ZION.US,D,19990216,000000,47.9427,48.919,47.75,48.3349,236532.78067726,0
+ZION.US,D,19990217,000000,48.0395,49.0206,47.8429,48.1814,156810.03856756,0
+ZION.US,D,19990218,000000,48.2361,48.8319,47.9427,48.3349,205817.26475204,0
+ZION.US,D,19990219,000000,48.3349,48.5286,47.3558,47.75,336690.96056052,0
+ZION.US,D,19990222,000000,48.285,48.9708,47.8429,48.5785,204854.27413759,0
+ZION.US,D,19990223,000000,48.5286,49.3611,48.3848,48.6245,143422.22000413,0
+ZION.US,D,19990224,000000,48.4387,49.5127,48.3848,48.9708,393698.57373931,0
+ZION.US,D,19990225,000000,48.4387,48.5785,47.6482,48.3848,447484.97308994,0
+ZION.US,D,19990226,000000,48.2361,50.3423,48.0924,50.2004,657481.33086941,0
+ZION.US,D,19990301,000000,50.1524,50.9781,49.7074,50.7853,393698.57373931,0
+ZION.US,D,19990302,000000,50.6376,51.2705,50.444,50.9781,347090.64582669,0
+ZION.US,D,19990303,000000,50.7853,51.0808,50.393,50.393,401227.68825668,0
+ZION.US,D,19990304,000000,50.393,52.058,50.393,51.7645,500908.46196487,0
+ZION.US,D,19990305,000000,52.1079,52.6038,51.5708,52.4004,258522.08865672,0
+ZION.US,D,19990308,000000,52.4004,53.7209,52.058,52.5794,420474.21086615,0
+ZION.US,D,19990309,000000,52.5519,52.5519,51.6648,51.6648,268203.10895267,0
+ZION.US,D,19990310,000000,51.8183,52.5519,51.5708,52.5519,229599.65716647,0
+ZION.US,D,19990311,000000,52.5519,53.3374,51.9573,53.0392,394655.43065556,0
+ZION.US,D,19990312,000000,53.3374,53.3805,51.7645,52.3505,364777.16453208,0
+ZION.US,D,19990315,000000,52.4004,53.3374,52.1626,53.0861,332384.08215431,0
+ZION.US,D,19990316,000000,52.8425,53.4813,52.3505,53.3374,339797.67868929,0
+ZION.US,D,19990317,000000,53.5302,53.5302,53.0861,53.2378,227565.31393638,0
+ZION.US,D,19990318,000000,53.0392,53.5302,53.0392,53.4304,247166.56875733,0
+ZION.US,D,19990319,000000,52.9961,53.2378,52.1079,52.1079,387482.07063269,0
+ZION.US,D,19990322,000000,52.1079,52.5519,51.7645,52.2566,229004.68844289,0
+ZION.US,D,19990323,000000,51.7645,52.1626,51.3224,51.3224,183344.41689927,0
+ZION.US,D,19990324,000000,51.474,51.474,49.7074,50.9281,245614.7431175,0
+ZION.US,D,19990325,000000,51.3224,52.7956,51.1796,52.2086,276690.10266934,0
+ZION.US,D,19990326,000000,52.3006,52.8425,51.474,52.0071,147367.21021764,0
+ZION.US,D,19990329,000000,52.1626,52.7427,52.1626,52.6547,246208.68955804,0
+ZION.US,D,19990330,000000,52.5519,52.6929,52.058,52.1079,224100.79674705,0
+ZION.US,D,19990331,000000,52.4668,52.4668,51.431,52.2654,851581.18752937,0
+ZION.US,D,19990401,000000,52.1696,52.1696,51.1884,51.972,180595.49783108,0
+ZION.US,D,19990405,000000,51.8732,53.5478,51.5797,53.2964,275133.16561434,0
+ZION.US,D,19990406,000000,53.1545,53.449,51.1884,51.1884,328797.9132844,0
+ZION.US,D,19990407,000000,51.4818,52.0765,51.2881,51.3125,410194.13271452,0
+ZION.US,D,19990408,000000,51.6306,53.1545,51.2364,52.8581,189316.59436167,0
+ZION.US,D,19990409,000000,53.1545,53.2563,52.368,52.9531,172705.51740404,0
+ZION.US,D,19990412,000000,53.0529,53.2024,52.4668,52.9531,294142.51856082,0
+ZION.US,D,19990413,000000,52.9531,53.7386,52.1696,52.6635,206765.94340405,0
+ZION.US,D,19990414,000000,52.6635,55.605,52.368,53.8921,787040.37070107,0
+ZION.US,D,19990415,000000,54.6258,54.9212,53.8402,54.033,417362.38132224,0
+ZION.US,D,19990416,000000,54.5251,54.6258,53.94,54.2334,161707.79656521,0
+ZION.US,D,19990419,000000,54.7256,56.6858,54.479,55.5541,334416.38081835,0
+ZION.US,D,19990420,000000,55.4132,56.2506,54.9212,55.5541,377442.22899316,0
+ZION.US,D,19990421,000000,55.8094,59.6391,55.1218,59.6391,624371.62808748,0
+ZION.US,D,19990422,000000,58.4593,58.5581,54.2334,54.6258,368482.94051653,0
+ZION.US,D,19990423,000000,55.02,55.02,54.2334,54.3342,329758.85933278,0
+ZION.US,D,19990426,000000,54.3342,55.7566,54.3342,54.5251,232586.7681807,0
+ZION.US,D,19990427,000000,54.5251,55.605,54.4263,55.02,328561.76590442,0
+ZION.US,D,19990428,000000,55.02,55.3154,54.6258,54.6258,329638.22993521,0
+ZION.US,D,19990429,000000,54.5251,54.7256,53.449,53.5957,292583.53693977,0
+ZION.US,D,19990430,000000,53.449,53.94,51.7724,52.4189,627242.19883626,0
+ZION.US,D,19990503,000000,52.7613,52.8581,52.4189,52.7124,555293.9191712,0
+ZION.US,D,19990504,000000,53.0529,53.0529,51.1884,51.2628,572741.22364753,0
+ZION.US,D,19990505,000000,51.1884,51.5797,50.5946,50.6924,1133647.4766545,0
+ZION.US,D,19990506,000000,50.5026,50.895,48.3349,49.1214,485968.81776161,0
+ZION.US,D,19990507,000000,49.9588,50.9477,49.5127,50.6924,650427.57796106,0
+ZION.US,D,19990510,000000,50.4537,51.0407,50.1074,50.9868,482984.77359647,0
+ZION.US,D,19990511,000000,51.0407,51.972,50.895,51.8262,442705.79992379,0
+ZION.US,D,19990512,000000,51.972,51.972,50.7932,51.3811,274179.37554718,0
+ZION.US,D,19990513,000000,51.4818,51.972,51.3811,51.8732,290198.55063032,0
+ZION.US,D,19990514,000000,51.4818,51.8732,49.5127,49.5127,426805.20967215,0
+ZION.US,D,19990517,000000,49.6673,49.9088,48.3349,48.3349,502582.96156832,0
+ZION.US,D,19990518,000000,48.3349,50.0058,48.3349,48.7312,330115.63611032,0
+ZION.US,D,19990519,000000,48.9288,49.7172,48.6333,49.2232,128366.03553542,0
+ZION.US,D,19990520,000000,48.7312,49.5127,48.7312,49.1214,220633.21270863,0
+ZION.US,D,19990521,000000,49.4218,49.4218,48.4826,48.5365,264496.31068518,0
+ZION.US,D,19990524,000000,48.5365,48.8319,47.8518,48.4387,265933.64062563,0
+ZION.US,D,19990525,000000,48.5365,48.5365,47.4585,47.5045,377564.90295678,0
+ZION.US,D,19990526,000000,47.5504,48.7781,47.4585,48.3848,437561.67171585,0
+ZION.US,D,19990527,000000,48.4387,48.5365,48.0395,48.4387,297846.2499792,0
+ZION.US,D,19990528,000000,48.4387,50.5946,48.3349,50.1074,348283.65012294,0
+ZION.US,D,19990601,000000,49.9088,50.1613,48.4387,49.814,272864.71957036,0
+ZION.US,D,19990602,000000,50.1074,50.402,49.814,50.2004,233064.17435579,0
+ZION.US,D,19990603,000000,50.2492,51.3811,49.6673,51.0407,337404.51411559,0
+ZION.US,D,19990604,000000,51.0407,51.7724,50.6924,51.3811,187768.85785395,0
+ZION.US,D,19990607,000000,47.9955,47.9955,44.2607,46.0518,5100044.2968262,0
+ZION.US,D,19990608,000000,46.7199,46.7619,45.2897,45.2897,2182078.462195,0
+ZION.US,D,19990609,000000,45.2399,45.2399,43.9712,44.2607,529474.11667759,0
+ZION.US,D,19990610,000000,44.0171,44.1619,42.8873,43.2297,508916.00494037,0
+ZION.US,D,19990611,000000,43.3217,43.8176,43.1319,43.6239,786083.51378482,0
+ZION.US,D,19990614,000000,43.8176,44.0171,42.634,42.6877,523378.24296853,0
+ZION.US,D,19990615,000000,42.7376,43.082,42.4481,42.5205,411746.98063739,0
+ZION.US,D,19990616,000000,43.0282,43.6239,42.8384,43.4243,769948.82071926,0
+ZION.US,D,19990617,000000,43.4243,43.7149,43.1319,43.6767,375412.99717822,0
+ZION.US,D,19990618,000000,43.6767,44.3106,43.6239,44.2607,725246.42837492,0
+ZION.US,D,19990621,000000,44.3106,45.5921,44.1619,44.4426,919467.93671546,0
+ZION.US,D,19990622,000000,45.4913,46.3757,44.9953,46.3257,1476671.480587,0
+ZION.US,D,19990623,000000,46.2759,47.5504,46.2289,46.9615,752859.31530351,0
+ZION.US,D,19990624,000000,47.0633,47.256,46.6721,46.7619,891739.53180448,0
+ZION.US,D,19990625,000000,46.8627,46.8627,46.5693,46.7619,567361.97034264,0
+ZION.US,D,19990628,000000,46.8109,47.4585,46.6721,47.3558,800549.8409451,0
+ZION.US,D,19990629,000000,47.5974,49.2701,47.5504,49.2701,846080.28254388,0
+ZION.US,D,19990630,000000,49.7495,50.3423,49.3533,50.1447,674451.22917063,0
+ZION.US,D,19990701,000000,50.1447,50.8783,49.9911,50.6847,412223.36452945,0
+ZION.US,D,19990702,000000,50.7364,50.7364,49.3944,49.3944,504733.84506386,0
+ZION.US,D,19990706,000000,49.2075,50.3423,48.9091,50.0919,400033.66167742,0
+ZION.US,D,19990707,000000,50.0429,51.0308,49.8493,50.8636,231511.32643293,0
+ZION.US,D,19990708,000000,50.8783,50.8783,50.1447,50.1447,534611.0889043,0
+ZION.US,D,19990709,000000,50.2923,50.3423,49.8493,49.9911,231149.43824024,0
+ZION.US,D,19990712,000000,50.0429,50.5339,50.0429,50.2923,189799.11195192,0
+ZION.US,D,19990713,000000,50.1935,50.1935,48.9091,49.052,152146.3833838,0
+ZION.US,D,19990714,000000,49.052,49.2545,47.6737,48.065,335733.08136123,0
+ZION.US,D,19990715,000000,48.1667,48.8612,47.7735,48.6098,348999.24824407,0
+ZION.US,D,19990716,000000,48.6098,49.1047,48.2685,48.6607,332148.95705737,0
+ZION.US,D,19990719,000000,48.7614,49.005,48.3682,48.4826,132308.98118288,0
+ZION.US,D,19990720,000000,48.4582,48.51,46.5888,46.6124,243706.14070012,0
+ZION.US,D,19990721,000000,47.1317,47.3792,46.3913,46.6358,510949.32588743,0
+ZION.US,D,19990722,000000,46.7894,46.7894,45.5998,46.3913,518000.01194667,0
+ZION.US,D,19990723,000000,46.3913,46.5341,44.3712,45.6977,1360617.8218672,0
+ZION.US,D,19990726,000000,45.3074,46.9361,45.1039,46.092,288880.8278044,0
+ZION.US,D,19990727,000000,46.4882,46.8872,46.3434,46.5341,509753.25474211,0
+ZION.US,D,19990728,000000,46.7894,47.0809,46.092,46.092,695972.33152229,0
+ZION.US,D,19990729,000000,46.1418,46.1418,45.2046,45.6977,151074.00848513,0
+ZION.US,D,19990730,000000,45.9021,45.9021,45.2546,45.8004,261631.87363458,0
+ZION.US,D,19990802,000000,45.8004,46.9361,45.6977,46.2192,346965.92729701,0
+ZION.US,D,19990803,000000,46.2446,46.3434,45.9021,45.9912,597120.6293516,0
+ZION.US,D,19990804,000000,46.1946,46.1946,45.4062,45.459,248480.20245113,0
+ZION.US,D,19990805,000000,45.4062,45.8004,44.3194,44.3194,344453.15560879,0
+ZION.US,D,19990806,000000,44.5591,44.5591,42.4481,42.8384,612659.33141055,0
+ZION.US,D,19990809,000000,42.9372,44.025,42.7376,43.7247,543215.64516945,0
+ZION.US,D,19990810,000000,43.8255,43.8255,42.7152,42.7847,291629.7468726,0
+ZION.US,D,19990811,000000,43.2297,43.7746,41.2547,42.1429,526123.07290461,0
+ZION.US,D,19990812,000000,42.3933,42.634,42.1429,42.2427,158485.56045404,0
+ZION.US,D,19990813,000000,42.545,43.038,42.3425,42.634,199357.45828424,0
+ZION.US,D,19990816,000000,42.7847,42.8384,41.8525,42.6877,392028.16326796,0
+ZION.US,D,19990817,000000,43.082,45.1039,42.9636,44.1169,836162.09258494,0
+ZION.US,D,19990818,000000,44.1169,45.2634,44.1169,44.6619,313502.51458663,0
+ZION.US,D,19990819,000000,44.469,44.7126,44.025,44.518,229123.2732744,0
+ZION.US,D,19990820,000000,44.6138,44.6138,42.545,43.082,1501408.6853517,0
+ZION.US,D,19990823,000000,42.9901,44.1688,42.9372,43.7746,675529.73776749,0
+ZION.US,D,19990824,000000,43.7746,44.1169,43.6239,43.8255,366569.22668401,0
+ZION.US,D,19990825,000000,43.7247,43.979,42.545,43.1808,452744.6192803,0
+ZION.US,D,19990826,000000,43.3813,43.485,43.038,43.1319,390952.72152021,0
+ZION.US,D,19990827,000000,43.1319,43.3295,42.5871,42.5871,223860.56023496,0
+ZION.US,D,19990830,000000,42.545,42.9372,38.1029,38.6977,2536933.347636,0
+ZION.US,D,19990831,000000,38.8376,40.8135,38.6977,39.2797,1849454.1435286,0
+ZION.US,D,19990901,000000,39.7757,40.8635,39.4334,40.5739,600472.6954076,0
+ZION.US,D,19990902,000000,40.3703,40.5201,38.6478,39.091,1393007.837396,0
+ZION.US,D,19990903,000000,39.8256,40.8135,39.8256,40.8135,290556.34969088,0
+ZION.US,D,19990907,000000,40.7118,40.7118,39.8754,40.3176,318046.56265585,0
+ZION.US,D,19990908,000000,40.2188,40.2188,39.7238,40.0271,302864.63737444,0
+ZION.US,D,19990909,000000,40.0271,40.3703,39.6768,39.8012,492899.89670632,0
+ZION.US,D,19990910,000000,39.8754,40.9123,39.8256,40.3703,375767.7293897,0
+ZION.US,D,19990913,000000,39.8754,40.2698,39.8256,40.2698,252547.86662827,0
+ZION.US,D,19990914,000000,40.0769,40.1269,39.3824,39.9771,377564.90295678,0
+ZION.US,D,19990915,000000,40.2698,40.5201,40.0271,40.1269,364416.29862243,0
+ZION.US,D,19990916,000000,40.1269,40.2188,39.9254,39.9771,369674.92252975,0
+ZION.US,D,19990917,000000,40.0271,40.1269,39.2797,39.632,376129.61758239,0
+ZION.US,D,19990920,000000,40.168,41.2547,40.0271,40.5739,617087.86149734,0
+ZION.US,D,19990921,000000,40.5739,41.5091,40.4691,41.3085,1036361.912086,0
+ZION.US,D,19990922,000000,41.4073,42.5871,41.3555,42.545,935601.60749799,0
+ZION.US,D,19990923,000000,42.8384,43.574,42.3425,42.9372,1192332.6562858,0
+ZION.US,D,19990924,000000,42.8873,43.038,42.5871,42.9372,1423244.924863,0
+ZION.US,D,19990927,000000,43.082,43.3295,42.5871,42.6877,1119665.7116505,0
+ZION.US,D,19990928,000000,42.3425,42.3425,41.6499,42.0265,684373.5082617,0
+ZION.US,D,19990929,000000,42.0491,42.8384,42.004,42.634,512982.64683449,0
+ZION.US,D,19990930,000000,43.0722,43.9076,42.5694,43.7648,595328.56719966,0
+ZION.US,D,19991001,000000,43.5154,43.5682,41.6832,42.4696,730507.09684831,0
+ZION.US,D,19991004,000000,42.4696,44.2089,42.2799,44.1619,698595.50977776,0
+ZION.US,D,19991005,000000,43.8646,45.3965,43.8646,44.7039,716525.33184434,0
+ZION.US,D,19991006,000000,44.7039,45.547,44.7039,45.4982,454656.28854676,0
+ZION.US,D,19991007,000000,45.4512,45.547,45.0511,45.2546,437920.49305945,0
+ZION.US,D,19991008,000000,45.3965,45.6478,45.2546,45.3965,515731.56590269,0
+ZION.US,D,19991011,000000,45.3074,46,45.3074,46,431229.65062683,0
+ZION.US,D,19991012,000000,45.9492,46.042,45.3965,45.547,283861.41812615,0
+ZION.US,D,19991013,000000,45.1548,45.7486,44.5591,44.8525,452501.3159191,0
+ZION.US,D,19991014,000000,44.7039,44.9045,44.2089,44.9045,535327.70930848,0
+ZION.US,D,19991015,000000,43.0722,43.1241,41.9766,42.2261,817039.26622212,0
+ZION.US,D,19991018,000000,42.3503,44.5111,42.2261,44.3106,313617.010286,0
+ZION.US,D,19991019,000000,44.4603,44.5591,43.9076,43.9076,341348.48204609,0
+ZION.US,D,19991020,000000,44.1619,44.8525,43.7149,44.7811,790859.62010189,0
+ZION.US,D,19991021,000000,44.3106,44.4603,43.4654,43.6161,385215.66915476,0
+ZION.US,D,19991022,000000,43.7149,45.8514,43.6161,45.547,710069.61450867,0
+ZION.US,D,19991025,000000,45.4982,45.6478,44.9582,45.3485,537598.19991853,0
+ZION.US,D,19991026,000000,45.3074,45.3485,44.2089,44.4603,906557.52432714,0
+ZION.US,D,19991027,000000,44.3635,44.5591,43.9076,44.4113,711384.27048549,0
+ZION.US,D,19991028,000000,44.6529,46.9361,44.4113,46.2944,2018818.83999,0
+ZION.US,D,19991029,000000,46.5429,47.9339,46.5429,46.7894,1028826.6638705,0
+ZION.US,D,19991101,000000,46.8353,47.2384,46.6456,46.8872,737915.58196812,0
+ZION.US,D,19991102,000000,46.8353,48.5785,46.8353,48.2773,992615.35437495,0
+ZION.US,D,19991103,000000,48.2273,49.0206,47.6825,47.6825,930584.2423858,0
+ZION.US,D,19991104,000000,47.8331,49.322,47.7314,48.1335,691425.21660398,0
+ZION.US,D,19991105,000000,48.5286,49.6673,48.5286,49.3699,551824.29056671,0
+ZION.US,D,19991108,000000,49.0206,50.0135,49.0206,49.9665,327127.50281306,0
+ZION.US,D,19991109,000000,49.8677,50.0135,48.9708,49.2232,651266.87232886,0
+ZION.US,D,19991110,000000,49.1214,49.322,48.8319,49.2232,475451.56994697,0
+ZION.US,D,19991111,000000,49.1762,49.2701,48.3771,49.1214,205095.53293271,0
+ZION.US,D,19991112,000000,49.2232,50.1153,49.0696,49.9665,860305.35090903,0
+ZION.US,D,19991115,000000,49.7172,50.0135,49.4218,49.9665,405175.7453193,0
+ZION.US,D,19991117,000000,50.0683,50.5594,49.9665,50.5095,1155396.5481219,0
+ZION.US,D,19991118,000000,50.2679,51.7469,50.2679,51.202,741741.98735015,0
+ZION.US,D,19991119,000000,51.202,51.4085,50.8108,51.3038,549311.5188785,0
+ZION.US,D,19991122,000000,51.3038,51.4085,50.5594,50.6591,484420.05897087,0
+ZION.US,D,19991123,000000,50.5095,50.6103,49.2232,49.6154,672420.97507267,0
+ZION.US,D,19991124,000000,49.5743,49.9665,49.322,49.9147,853135.05773525,0
+ZION.US,D,19991126,000000,49.814,50.0683,49.814,49.9665,126816.25446165,0
+ZION.US,D,19991129,000000,49.8413,49.8413,48.919,49.0206,327724.51610269,0
+ZION.US,D,19991130,000000,49.0206,51.6061,49.0206,51.2548,803414.2779957,0
+ZION.US,D,19991201,000000,51.202,52.0501,51.202,51.8477,669074.02043181,0
+ZION.US,D,19991202,000000,51.6061,52.4933,51.6061,52.3006,297959.72339555,0
+ZION.US,D,19991203,000000,52.3505,54.033,52.1998,53.6388,698237.7107172,0
+ZION.US,D,19991206,000000,53.3374,53.4881,51.8986,52.3006,966318.14570624,0
+ZION.US,D,19991207,000000,52.3769,52.3769,50.4635,50.5095,982097.08427728,0
+ZION.US,D,19991208,000000,50.7608,50.7608,49.0206,49.1214,679950.08959005,0
+ZION.US,D,19991209,000000,49.4218,50.4635,49.3699,50.2679,613259.41154927,0
+ZION.US,D,19991210,000000,50.3589,51.3546,50.3589,50.7608,766605.95521052,0
+ZION.US,D,19991213,000000,50.6289,50.9116,50.5095,50.5594,586482.75213939,0
+ZION.US,D,19991214,000000,50.3119,50.3589,49.7652,49.9665,619950.25398188,0
+ZION.US,D,19991215,000000,49.9147,49.9147,48.7312,49.5225,728715.03469637,0
+ZION.US,D,19991216,000000,49.4735,49.814,48.8319,49.1214,637882.12061453,0
+ZION.US,D,19991217,000000,49.5225,49.5225,48.7781,48.7781,792780.48991561,0
+ZION.US,D,19991220,000000,49.1762,49.5225,48.6245,48.8319,588156.22945981,0
+ZION.US,D,19991221,000000,48.7312,51.4574,48.2773,51.3038,730986.54758946,0
+ZION.US,D,19991222,000000,55.4729,56.3679,53.0939,53.6388,1067077.4280113,0
+ZION.US,D,19991223,000000,53.6388,53.9811,52.6449,52.9961,545967.63108673,0
+ZION.US,D,19991227,000000,47.2384,50.2161,46.4441,47.883,2210281.206432,0
+ZION.US,D,19991228,000000,47.389,47.9339,46.7894,47.0887,1075083.9487037,0
+ZION.US,D,19991229,000000,47.4409,47.5309,46.6456,47.1641,575368.49103512,0
+ZION.US,D,19991230,000000,47.3636,47.389,46.2446,46.5429,948032.56914515,0
+ZION.US,D,19991231,000000,46.6456,47.4409,46.3434,46.988,188962.88443322,0
+ZION.US,D,20000103,000000,46.8627,46.9361,42.4305,44.0582,1433765.2395268,0
+ZION.US,D,20000104,000000,43.3627,43.668,41.6832,41.9258,975402.15271254,0
+ZION.US,D,20000105,000000,41.8769,42.2799,40.5368,41.8769,1344240.8477235,0
+ZION.US,D,20000106,000000,41.8769,43.6161,41.5834,42.4696,1329181.5964058,0
+ZION.US,D,20000107,000000,42.6712,43.0722,42.3278,42.5694,934648.83971385,0
+ZION.US,D,20000110,000000,42.6203,42.6712,40.8869,41.7996,488599.1519983,0
+ZION.US,D,20000111,000000,41.826,42.0764,39.6006,39.6006,1180619.3373259,0
+ZION.US,D,20000112,000000,40.0946,40.2952,38.8963,39.942,949351.31425411,0
+ZION.US,D,20000113,000000,40.5368,44.0582,40.4848,43.4156,548239.14397983,0
+ZION.US,D,20000114,000000,44.4603,45.0511,43.6161,44.1619,712941.20754048,0
+ZION.US,D,20000118,000000,44.1619,44.5591,41.8769,41.9258,569871.67518176,0
+ZION.US,D,20000119,000000,41.8769,43.3627,41.7741,42.3767,370994.68992172,0
+ZION.US,D,20000120,000000,42.9724,42.9724,41.2313,41.6332,440073.42112103,0
+ZION.US,D,20000121,000000,42.1762,42.3278,39.9174,41.9766,536530.93643501,0
+ZION.US,D,20000124,000000,42.4696,43.0722,40.7871,41.2811,684848.86987074,0
+ZION.US,D,20000125,000000,41.1305,42.768,40.7871,42.6203,594256.19230099,0
+ZION.US,D,20000126,000000,42.8746,43.0478,41.734,42.5205,647198.1858687,0
+ZION.US,D,20000127,000000,42.904,46.7953,42.8042,46.1007,1156122.3690733,0
+ZION.US,D,20000128,000000,45.6977,45.6977,43.801,44.8066,957833.19655562,0
+ZION.US,D,20000131,000000,44.8458,47.347,44.8066,47.1963,526487.00566335,0
+ZION.US,D,20000201,000000,46.9948,47.8918,46.7454,47.6923,873451.91067733,0
+ZION.US,D,20000202,000000,47.4957,47.5407,46.7454,46.7953,783337.66156572,0
+ZION.US,D,20000203,000000,46.7454,47.4957,45.5998,46.2446,355337.40303127,0
+ZION.US,D,20000204,000000,46.1946,46.3913,43.8979,44.1522,287327.97988154,0
+ZION.US,D,20000207,000000,44.1991,44.5024,43.0066,44.1003,459316.87688142,0
+ZION.US,D,20000208,000000,43.9526,46.6456,43.8979,46.3434,437440.02003526,0
+ZION.US,D,20000209,000000,46.7454,46.8452,43.1064,44.0005,1118470.6627883,0
+ZION.US,D,20000210,000000,44.252,45.0961,43.6993,43.8509,433260.92700783,0
+ZION.US,D,20000211,000000,44.252,44.7039,43.5085,43.6503,536408.26247139,0
+ZION.US,D,20000214,000000,43.6503,44.0905,43.1563,43.2052,238329.95424433,0
+ZION.US,D,20000215,000000,43.4068,44.3028,42.7523,43.7511,493140.13321842,0
+ZION.US,D,20000216,000000,43.6993,43.7511,43.306,43.5505,279554.53971994,0
+ZION.US,D,20000217,000000,43.6993,44.5024,43.1563,43.9263,525292.97908408,0
+ZION.US,D,20000218,000000,43.8979,44.0005,39.6083,39.8109,1404004.5359517,0
+ZION.US,D,20000222,000000,39.9587,40.8546,39.0166,40.8135,843931.44361441,0
+ZION.US,D,20000223,000000,40.7617,40.9046,39.3648,40.4124,517523.62805461,0
+ZION.US,D,20000224,000000,40.5368,41.1579,40.2618,40.612,982335.27622331,0
+ZION.US,D,20000225,000000,40.612,40.612,39.8109,39.9097,404338.49551756,0
+ZION.US,D,20000228,000000,39.8833,42.0354,39.6583,41.106,1230099.8805533,0
+ZION.US,D,20000229,000000,41.3085,42.5048,40.7118,42.3503,496843.86463682,0
+ZION.US,D,20000302,000000,40.4614,41.7066,40.4614,41.0552,505926.84936008,0
+ZION.US,D,20000303,000000,40.9046,41.0317,25.5439,30.9807,17024565.908546,0
+ZION.US,D,20000306,000000,31.3328,33.8262,29.6356,33.1758,4592199.6445015,0
+ZION.US,D,20000307,000000,33.4243,33.4243,31.233,31.776,1389541.2756406,0
+ZION.US,D,20000308,000000,32.3815,32.3815,29.1328,29.884,1732206.4582296,0
+ZION.US,D,20000309,000000,29.6854,30.0358,29.034,29.4351,1030508.3194552,0
+ZION.US,D,20000310,000000,29.486,31.7231,28.7797,29.7364,982578.57958451,0
+ZION.US,D,20000313,000000,30.2304,31.0843,30.0358,30.3048,2355264.4526233,0
+ZION.US,D,20000314,000000,30.605,30.8319,28.7415,29.082,640869.23162875,0
+ZION.US,D,20000315,000000,29.3353,31.5274,29.2825,30.9317,994770.32700261,0
+ZION.US,D,20000316,000000,31.6282,33.4243,31.5754,33.0231,1396355.8143198,0
+ZION.US,D,20000317,000000,32.3296,34.2743,32.2269,32.6798,1207510.4924351,0
+ZION.US,D,20000320,000000,32.7316,32.9223,31.3808,31.3808,648038.5025195,0
+ZION.US,D,20000321,000000,31.3328,34.0258,30.8319,33.7245,611704.51906035,0
+ZION.US,D,20000322,000000,33.5269,35.4031,33.5269,33.5768,632500.82274358,0
+ZION.US,D,20000323,000000,33.3235,35.1254,33.1269,35.1254,805085.71075006,0
+ZION.US,D,20000324,000000,34.9218,35.1254,33.5269,33.977,692380.02895419,0
+ZION.US,D,20000327,000000,34.0023,34.0767,30.9807,31.4786,1076042.850186,0
+ZION.US,D,20000328,000000,31.4336,32.9752,31.0305,31.7231,951503.22003266,0
+ZION.US,D,20000329,000000,31.6772,32.6309,31.0305,31.5431,1046998.7670152,0
+ZION.US,D,20000330,000000,31.5754,32.7815,30.5776,30.5776,1376152.4347942,0
+ZION.US,D,20000331,000000,31.0305,34.3203,30.8319,33.2227,1690133.377839,0
+ZION.US,D,20000403,000000,35.2075,35.323,30.7831,31.9295,4553597.2149984,0
+ZION.US,D,20000404,000000,33.1269,34.9218,32.5301,33.2227,2615100.1749738,0
+ZION.US,D,20000405,000000,32.7815,33.2746,32.6895,32.8227,798511.40858289,0
+ZION.US,D,20000406,000000,33.1758,34.1686,33.0231,33.9289,1878376.5750189,0
+ZION.US,D,20000407,000000,33.9289,34.0258,32.1281,32.4313,1014007.6490648,0
+ZION.US,D,20000410,000000,32.4313,34.2205,32.3815,33.8262,1269784.9077855,0
+ZION.US,D,20000411,000000,33.5768,36.7218,33.5269,36.0203,1187192.61721,0
+ZION.US,D,20000412,000000,36.0203,39.3159,35.9167,36.4204,1731729.0520545,0
+ZION.US,D,20000413,000000,37.114,38.5138,36.5212,37.918,3152586.946042,0
+ZION.US,D,20000414,000000,37.8183,37.8691,36.0203,36.0673,1737702.2517999,0
+ZION.US,D,20000417,000000,35.9167,35.9705,34.7722,35.8687,1382012.1611232,0
+ZION.US,D,20000418,000000,35.9167,36.0203,33.7245,34.8738,580030.1016528,0
+ZION.US,D,20000419,000000,34.9726,34.9726,31.8278,32.6309,703854.13368508,0
+ZION.US,D,20000420,000000,32.8227,34.5227,32.5301,34.3203,1439863.1578019,0
+ZION.US,D,20000424,000000,34.0767,35.8188,33.071,34.7213,446527.09389065,0
+ZION.US,D,20000425,000000,34.8738,37.114,34.7213,35.6174,281111.47677493,0
+ZION.US,D,20000426,000000,35.9167,35.9167,33.8262,34.2743,370391.54293391,0
+ZION.US,D,20000427,000000,33.8262,33.9289,32.6309,33.071,368603.5699141,0
+ZION.US,D,20000428,000000,33.4243,33.7245,32.5301,33.1269,268560.90801324,0
+ZION.US,D,20000501,000000,33.071,33.8782,32.8227,33.3235,389034.91855556,0
+ZION.US,D,20000502,000000,33.4243,34.3203,32.8227,34.2743,723217.19655999,0
+ZION.US,D,20000503,000000,34.2205,34.3203,32.3296,32.4793,401707.13899784,0
+ZION.US,D,20000504,000000,32.6309,33.4243,31.4786,32.4313,637761.49121697,0
+ZION.US,D,20000505,000000,32.2777,32.7316,31.9295,32.5301,395968.04206634,0
+ZION.US,D,20000508,000000,32.2777,33.7245,31.9295,33.5269,794092.07904335,0
+ZION.US,D,20000509,000000,33.6746,34.6195,32.9752,33.5269,660949.93719086,0
+ZION.US,D,20000510,000000,33.1269,33.3235,31.1832,31.8767,373261.09139966,0
+ZION.US,D,20000511,000000,32.2944,33.751,32.2455,33.1503,782138.5235713,0
+ZION.US,D,20000512,000000,32.9997,34.0503,32.5966,33.6521,415570.31917031,0
+ZION.US,D,20000515,000000,33.8537,34.2547,33.5504,34.0503,496246.85134718,0
+ZION.US,D,20000516,000000,34.555,34.6048,33.5014,33.7,302145.9724042,0
+ZION.US,D,20000517,000000,33.5014,33.6012,32.5477,33.2012,305495.99389415,0
+ZION.US,D,20000518,000000,32.8461,33.9533,32.7992,33.2491,275251.75044585,0
+ZION.US,D,20000519,000000,32.8461,33.751,32.7463,33.2746,517523.62805461,0
+ZION.US,D,20000522,000000,33.5014,34.2029,32.6984,34.0503,235936.78967064,0
+ZION.US,D,20000523,000000,33.7,35.1575,33.5504,34.555,602381.29782497,0
+ZION.US,D,20000524,000000,34.5315,35.7102,34.4054,35.3571,595328.56719966,0
+ZION.US,D,20000525,000000,35.3063,35.6604,34.3525,35.2573,514532.42790826,0
+ZION.US,D,20000526,000000,35.2075,36.7638,35.1575,36.1114,641342.54867174,0
+ZION.US,D,20000530,000000,36.4605,37.7665,36.1611,37.6099,706006.03946365,0
+ZION.US,D,20000531,000000,37.114,38.2204,36.5623,37.4661,772694.67293835,0
+ZION.US,D,20000601,000000,37.4162,39.0225,37.1659,38.1206,465292.1211929,0
+ZION.US,D,20000602,000000,38.7456,39.8256,38.4698,38.8239,394417.23870953,0
+ZION.US,D,20000605,000000,39.0733,39.0733,37.1659,38.371,318758.07164485,0
+ZION.US,D,20000606,000000,38.2937,38.2937,36.7638,37.2675,494456.8337613,0
+ZION.US,D,20000607,000000,36.9643,37.8691,36.6591,37.6677,343621.01722222,0
+ZION.US,D,20000608,000000,37.6178,37.6178,36.1114,36.2599,117489.96637719,0
+ZION.US,D,20000609,000000,36.2599,37.0622,36.2599,36.3637,145936.01397538,0
+ZION.US,D,20000612,000000,36.3637,37.2138,36.1114,37.114,207724.84488638,0
+ZION.US,D,20000613,000000,36.7403,37.2059,36.5623,36.9643,216568.61538059,0
+ZION.US,D,20000614,000000,37.2675,37.3145,36.4126,36.5134,166372.47403199,0
+ZION.US,D,20000615,000000,36.7138,37.114,35.5596,37.0162,774973.34181266,0
+ZION.US,D,20000616,000000,37.3908,37.4417,35.5087,36.1611,1890090.9162619,0
+ZION.US,D,20000619,000000,36.1611,39.0225,36.0614,37.8691,549311.5188785,0
+ZION.US,D,20000620,000000,38.1206,39.1261,37.4162,39.0733,646125.81097001,0
+ZION.US,D,20000621,000000,38.7242,38.773,37.7176,38.2204,436607.88164869,0
+ZION.US,D,20000622,000000,38.0941,38.5705,37.8691,38.1206,449036.79872978,0
+ZION.US,D,20000623,000000,38.2693,38.4698,38.0188,38.3182,176051.44976186,0
+ZION.US,D,20000626,000000,38.1685,38.371,37.9669,38.2693,1067915.700096,0
+ZION.US,D,20000627,000000,38.3465,38.371,38.0697,38.1685,429195.30739674,0
+ZION.US,D,20000628,000000,38.2693,38.2693,37.918,38.0697,334895.8315595,0
+ZION.US,D,20000629,000000,38.146,38.1685,37.1659,37.2138,447961.35698202,0
+ZION.US,D,20000630,000000,37.4417,37.4661,36.6591,36.8802,780587.7202145,0
+ZION.US,D,20000703,000000,36.9643,38.1685,36.8645,38.1685,239873.60161993,0
+ZION.US,D,20000705,000000,38.1685,38.4698,37.4162,37.8183,802335.76939884,0
+ZION.US,D,20000706,000000,37.8437,37.8691,35.4559,37.5679,805206.34014763,0
+ZION.US,D,20000707,000000,37.3908,38.5705,37.3644,38.0697,915047.58489291,0
+ZION.US,D,20000710,000000,38.1206,38.417,37.6178,38.0697,158124.69454438,0
+ZION.US,D,20000711,000000,37.7665,38.8679,37.7665,38.0188,260673.99443528,0
+ZION.US,D,20000712,000000,38.0443,38.773,37.518,37.518,313139.60411091,0
+ZION.US,D,20000713,000000,37.8183,38.2693,37.2138,38.2693,392863.36850364,0
+ZION.US,D,20000714,000000,38.0188,38.4698,37.7665,38.371,246090.10472653,0
+ZION.US,D,20000717,000000,38.4698,38.4698,36.7138,36.8645,575728.33466174,0
+ZION.US,D,20000718,000000,36.8645,36.9643,36.3129,36.9643,463140.21541434,0
+ZION.US,D,20000719,000000,36.9908,37.0162,36.4126,36.5134,216568.61538059,0
+ZION.US,D,20000720,000000,36.5134,37.8691,36.5134,37.4162,468639.07583375,0
+ZION.US,D,20000721,000000,37.114,37.3644,36.4126,37.114,158124.69454438,0
+ZION.US,D,20000724,000000,37.114,37.1659,36.3637,36.7138,80915.746405933,0
+ZION.US,D,20000725,000000,36.5623,36.8645,36.3129,36.5623,97769.104441714,0
+ZION.US,D,20000726,000000,36.5877,36.6132,35.055,35.3571,163622.53268076,0
+ZION.US,D,20000727,000000,35.4559,36.4605,35.3063,35.7592,161590.23401674,0
+ZION.US,D,20000728,000000,35.7102,35.8619,35.1575,35.2573,173665.44116938,0
+ZION.US,D,20000731,000000,35.4559,35.6604,34.9552,35.1575,277525.30790501,0
+ZION.US,D,20000801,000000,35.2837,35.3063,34.7213,35.007,409474.44546127,0
+ZION.US,D,20000802,000000,35.1097,36.8645,35.1097,36.1114,400508.00100343,0
+ZION.US,D,20000803,000000,35.9607,37.2675,35.7592,36.7638,563421.06926124,0
+ZION.US,D,20000804,000000,36.9643,38.1685,36.8645,37.3145,543577.53336214,0
+ZION.US,D,20000807,000000,37.3419,37.3644,36.1611,36.5623,410316.80667815,0
+ZION.US,D,20000808,000000,36.6591,36.6591,35.9088,36.3637,283145.82000501,0
+ZION.US,D,20000809,000000,36.2874,36.2874,35.1097,35.3571,485727.55896648,0
+ZION.US,D,20000810,000000,35.8267,36.7305,35.8267,36.2278,759431.57290463,0
+ZION.US,D,20000811,000000,36.1035,36.529,35.9245,36.4048,435768.58728089,0
+ZION.US,D,20000814,000000,36.2278,36.3285,35.4628,35.8756,440910.67092276,0
+ZION.US,D,20000815,000000,35.8756,35.9245,35.4628,35.5186,578357.64661541,0
+ZION.US,D,20000816,000000,35.6174,35.7279,34.7116,34.914,418676.01501604,0
+ZION.US,D,20000817,000000,34.914,35.6174,34.8651,35.4198,297125.54044292,0
+ZION.US,D,20000818,000000,35.3394,35.3394,35.0137,35.0637,127530.83029976,0
+ZION.US,D,20000821,000000,35.0383,35.0383,34.0601,34.2116,227328.14427338,0
+ZION.US,D,20000822,000000,34.3868,34.7643,34.1109,34.3623,813452.07506918,0
+ZION.US,D,20000823,000000,34.3114,34.3623,32.7992,33.1503,1448824.4908445,0
+ZION.US,D,20000824,000000,33.2746,34.4152,33.2746,34.3623,659749.77691342,0
+ZION.US,D,20000825,000000,34.3114,34.8152,34.1618,34.514,479994.59573315,0
+ZION.US,D,20000828,000000,34.5874,34.6645,34.2116,34.2116,246208.68955804,0
+ZION.US,D,20000829,000000,34.3623,34.5638,33.9035,34.1109,411033.42708232,0
+ZION.US,D,20000830,000000,33.9533,34.914,33.9533,34.8152,404935.5088072,0
+ZION.US,D,20000831,000000,34.7643,36.1299,34.7116,36.1299,433381.55640539,0
+ZION.US,D,20000901,000000,36.1035,36.1768,35.0137,35.2652,356406.71108085,0
+ZION.US,D,20000905,000000,35.4198,35.6174,35.0137,35.2153,478678.91747329,0
+ZION.US,D,20000906,000000,35.0637,35.7279,34.8152,35.316,425257.47316443,0
+ZION.US,D,20000907,000000,35.7759,36.7814,35.316,36.6777,839390.46239428,0
+ZION.US,D,20000908,000000,36.3814,37.4417,36.2278,36.9291,1080345.6394602,0
+ZION.US,D,20000911,000000,36.7814,37.5933,36.7305,37.3419,825646.88933636,0
+ZION.US,D,20000912,000000,37.4162,37.5933,36.982,37.2314,349956.10516032,0
+ZION.US,D,20000913,000000,37.1316,37.9445,36.8313,37.1316,1178228.2173182,0
+ZION.US,D,20000914,000000,37.2832,37.7928,36.8802,36.9291,931543.14386812,0
+ZION.US,D,20000915,000000,36.982,37.2832,36.8313,37.1316,1099465.3989738,0
+ZION.US,D,20000918,000000,37.0808,37.3419,35.9245,36.1299,598676.54412354,0
+ZION.US,D,20000919,000000,36.2522,36.7814,36.2278,36.3285,563058.15878553,0
+ZION.US,D,20000920,000000,36.7814,37.1844,36.077,36.2278,769830.23588776,0
+ZION.US,D,20000921,000000,36.3285,36.4782,35.5186,35.7279,231511.32643293,0
+ZION.US,D,20000922,000000,35.4912,36.1768,35.0137,36.1768,375412.99717822,0
+ZION.US,D,20000925,000000,36.2786,37.9445,36.1299,37.0309,1075921.1985056,0
+ZION.US,D,20000926,000000,36.9291,38.193,36.9291,38.0775,649591.35044237,0
+ZION.US,D,20000927,000000,38.193,39.9587,37.6912,39.9097,889588.64830895,0
+ZION.US,D,20000928,000000,39.8607,42.1762,39.6583,41.7741,2168091.5857759,0
+ZION.US,D,20000929,000000,41.2714,41.6743,40.3606,41.2811,849906.68792589,0
+ZION.US,D,20001002,000000,41.3976,42.2799,41.1236,41.4738,555895.02159295,0
+ZION.US,D,20001003,000000,41.2714,42.7847,41.1716,42.7376,815844.21735983,0
+ZION.US,D,20001004,000000,42.634,42.7847,41.9766,42.7847,749992.83368684,0
+ZION.US,D,20001005,000000,42.7376,43.1887,42.5871,43.038,926043.26116568,0
+ZION.US,D,20001006,000000,43.1416,43.1887,41.3261,42.8873,1049984.8557464,0
+ZION.US,D,20001009,000000,42.9901,42.9901,41.4738,42.5362,549914.66586632,0
+ZION.US,D,20001010,000000,42.4696,42.4863,41.0728,41.5247,681865.84798864,0
+ZION.US,D,20001011,000000,41.1716,41.4073,37.5395,39.0566,842498.20280609,0
+ZION.US,D,20001012,000000,38.8963,39.1564,36.6777,37.7928,739590.08157158,0
+ZION.US,D,20001013,000000,37.6413,40.6737,37.3908,40.0125,554335.01768887,0
+ZION.US,D,20001016,000000,39.8607,41.2214,39.6583,40.975,364178.10667639,0
+ZION.US,D,20001017,000000,41.0004,41.3712,40.3098,40.8722,800432.27839661,0
+ZION.US,D,20001018,000000,39.0078,40.7705,38.3612,39.4578,723336.80367453,0
+ZION.US,D,20001019,000000,40.1601,40.8215,40.0125,40.3098,339675.00472567,0
+ZION.US,D,20001020,000000,40.0849,41.1716,40.0584,40.8215,1186356.3896913,0
+ZION.US,D,20001023,000000,40.8215,41.0728,40.6737,40.8215,575492.18728178,0
+ZION.US,D,20001024,000000,40.975,42.3835,40.9193,41.9766,537960.08811123,0
+ZION.US,D,20001025,000000,41.5247,43.3382,41.5247,42.2261,666804.55210478,0
+ZION.US,D,20001026,000000,42.2261,43.4938,40.8722,43.1887,575969.59345687,0
+ZION.US,D,20001027,000000,43.2395,44.3547,43.1416,44.0514,900346.13263569,0
+ZION.US,D,20001030,000000,43.8352,45.9667,43.7912,45.7672,737080.37673246,0
+ZION.US,D,20001031,000000,45.7163,46.5693,45.1039,46.3678,1075679.9397104,0
+ZION.US,D,20001101,000000,46.4255,46.4705,44.0005,45.2546,446648.74557125,0
+ZION.US,D,20001102,000000,45.3074,46.318,45.2046,46.0176,400995.63000884,0
+ZION.US,D,20001103,000000,45.817,46.4158,45.2546,46.3678,399318.06355628,0
+ZION.US,D,20001106,000000,46.4158,47.0212,45.5226,46.7199,431348.23545833,0
+ZION.US,D,20001107,000000,46.5429,46.8187,45.7486,46.318,409118.69096676,0
+ZION.US,D,20001108,000000,46.2192,46.8187,45.508,46.6192,641582.78518383,0
+ZION.US,D,20001109,000000,46.3678,47.2814,45.9188,45.9188,564373.83704539,0
+ZION.US,D,20001110,000000,46.1007,46.3678,45.1039,45.2046,518000.01194667,0
+ZION.US,D,20001113,000000,45.3231,45.3231,43.1416,44.6138,678635.43361322,0
+ZION.US,D,20001114,000000,44.5337,45.3231,43.9526,44.0514,325215.8335466,0
+ZION.US,D,20001115,000000,44.0005,44.1522,42.4393,43.7511,496727.32437137,0
+ZION.US,D,20001116,000000,43.2659,43.7511,42.634,43.0909,275251.75044585,0
+ZION.US,D,20001117,000000,43.6503,43.6993,42.0265,42.8873,339555.39761113,0
+ZION.US,D,20001120,000000,42.9294,42.9901,40.7118,42.1263,545132.42585107,0
+ZION.US,D,20001121,000000,41.9159,44.1991,41.6245,43.6503,567718.74712018,0
+ZION.US,D,20001122,000000,43.398,43.4469,42.634,43.1887,417362.38132224,0
+ZION.US,D,20001124,000000,43.1887,43.5505,42.9372,43.1416,95021.207656552,0
+ZION.US,D,20001127,000000,43.7511,44.4603,43.5017,43.7511,258759.25831973,0
+ZION.US,D,20001128,000000,42.4393,43.7511,42.4393,43.5017,681743.17402501,0
+ZION.US,D,20001129,000000,43.6503,45.06,43.2395,44.965,480355.46164281,0
+ZION.US,D,20001130,000000,44.9866,45.6224,43.2395,44.252,868671.71522814,0
+ZION.US,D,20001201,000000,44.1991,45.1646,44.1522,45.06,484420.05897087,0
+ZION.US,D,20001204,000000,44.8878,45.012,43.5017,44.6619,331430.29208715,0
+ZION.US,D,20001205,000000,45.2136,48.6098,44.8144,47.347,708036.29356161,0
+ZION.US,D,20001206,000000,47.347,48.6098,46.2846,46.7375,644930.76210772,0
+ZION.US,D,20001207,000000,46.988,48.1579,46.9361,47.8918,542143.27027078,0
+ZION.US,D,20001208,000000,47.8009,49.4218,47.8009,49.2232,589471.90771967,0
+ZION.US,D,20001211,000000,48.6607,50.938,48.1021,50.8392,885882.8723245,0
+ZION.US,D,20001212,000000,50.6847,50.7364,48.6607,48.6607,556724.09313044,0
+ZION.US,D,20001213,000000,48.8377,49.1137,47.5504,48.2087,438161.75185457,0
+ZION.US,D,20001214,000000,47.7001,47.9515,46.3824,47.1152,535807.16004964,0
+ZION.US,D,20001215,000000,45.775,46.5888,45.2136,46.1771,1218266.9544788,0
+ZION.US,D,20001218,000000,46.3824,47.3988,46.1771,47.2961,1417151.09572,0
+ZION.US,D,20001219,000000,47.1963,47.3988,45.8268,46.2846,695607.37648051,0
+ZION.US,D,20001220,000000,45.9265,46.4882,45.6722,46.3355,530671.21010594,0
+ZION.US,D,20001221,000000,45.9492,47.8997,45.9265,47.1963,544294.1537663,0
+ZION.US,D,20001222,000000,47.1641,50.4351,47.1641,50.0233,1230695.8715599,0
+ZION.US,D,20001226,000000,49.5743,49.9754,48.9619,49.8238,150832.74969001,0
+ZION.US,D,20001227,000000,49.4735,49.9235,49.0119,49.9235,188722.64792112,0
+ZION.US,D,20001228,000000,49.7963,50.6376,49.7729,50.2845,455729.68572846,0
+ZION.US,D,20001229,000000,49.9235,50.6376,49.6242,50.5859,661665.535312,0
+ZION.US,D,20010102,000000,50.0516,50.2308,48.0013,48.5619,511547.3614601,0
+ZION.US,D,20010103,000000,48.1579,50.2308,47.4957,50.1867,590550.41631654,0
+ZION.US,D,20010104,000000,49.9754,51.8477,48.6098,49.1762,893289.31287826,0
+ZION.US,D,20010105,000000,49.2232,49.322,46.988,48.6098,1218749.4720691,0
+ZION.US,D,20010108,000000,48.3349,48.7125,47.8009,48.7125,517763.86456671,0
+ZION.US,D,20010109,000000,48.6098,48.9091,47.6482,48.2087,694413.34990124,0
+ZION.US,D,20010110,000000,48.1021,49.4218,47.8518,49.2232,483695.26030245,0
+ZION.US,D,20010111,000000,49.1137,49.322,48.3584,48.9091,581944.83776836,0
+ZION.US,D,20010112,000000,48.9345,49.0119,47.4957,47.5504,662740.97705976,0
+ZION.US,D,20010116,000000,47.347,49.1137,47.2961,48.9091,832583.07969623,0
+ZION.US,D,20010117,000000,49.052,49.4218,48.2929,48.2929,721782.93346862,0
+ZION.US,D,20010118,000000,48.5619,48.6098,47.0887,47.4957,300955.01267402,0
+ZION.US,D,20010119,000000,47.8518,47.8518,46.3355,46.7894,350791.310396,0
+ZION.US,D,20010122,000000,46.7894,47.5974,46.7375,47.5504,453935.57901047,0
+ZION.US,D,20010123,000000,47.5504,48.2087,47.4506,47.8997,316127.73740817,0
+ZION.US,D,20010124,000000,48.1021,48.4142,47.5974,47.6482,223623.39057196,0
+ZION.US,D,20010125,000000,46.988,47.6482,45.9736,46.3355,1053811.2611284,0
+ZION.US,D,20010126,000000,46.4627,46.4882,45.8268,46.1771,983891.19099527,0
+ZION.US,D,20010129,000000,46.1506,47.0379,45.8768,45.9736,582416.11024528,0
+ZION.US,D,20010130,000000,46.1241,46.2846,44.8604,45.4248,557202.52158857,0
+ZION.US,D,20010131,000000,45.3739,45.6722,44.6619,45.2733,488358.91548621,0
+ZION.US,D,20010201,000000,45.2733,45.4746,44.9142,45.3739,294856.07211589,0
+ZION.US,D,20010202,000000,45.2136,46.1771,45.012,45.3739,224698.83231972,0
+ZION.US,D,20010205,000000,45.4248,45.9736,45.06,45.775,204736.71158912,0
+ZION.US,D,20010206,000000,45.9736,45.9736,44.965,45.5226,410670.51660659,0
+ZION.US,D,20010207,000000,45.3739,46.0753,45.2733,45.9265,287805.38605664,0
+ZION.US,D,20010208,000000,45.9265,46.3355,45.4746,46.0753,214297.10248749,0
+ZION.US,D,20010209,000000,46.0753,46.8872,45.9736,46.5341,245733.327949,0
+ZION.US,D,20010212,000000,46.6192,47.5681,46.5429,47.4057,348518.77521987,0
+ZION.US,D,20010213,000000,47.3558,47.6659,47.2051,47.4057,250275.33145216,0
+ZION.US,D,20010214,000000,47.256,48.065,47.2051,47.7158,329874.37731519,0
+ZION.US,D,20010215,000000,47.6659,47.6659,47.0536,47.2051,461822.49258842,0
+ZION.US,D,20010216,000000,46.8452,46.9538,46.2446,46.4441,412584.23043912,0
+ZION.US,D,20010220,000000,46.3492,46.4441,45.5324,46.1946,269398.15781496,0
+ZION.US,D,20010221,000000,46.0333,46.1946,44.8203,45.0207,573459.88861775,0
+ZION.US,D,20010222,000000,45.0207,45.3231,43.5085,44.8066,274296.93809566,0
+ZION.US,D,20010223,000000,44.6138,44.9729,43.801,44.8203,294735.44271832,0
+ZION.US,D,20010226,000000,44.8203,46.1946,44.8203,45.9335,574414.70096795,0
+ZION.US,D,20010227,000000,45.9833,46.9538,45.7828,46.3434,373138.41743605,0
+ZION.US,D,20010228,000000,46.5429,46.9538,45.8514,46.6965,430154.20887906,0
+ZION.US,D,20010301,000000,46.5967,47.0046,45.7828,46.7953,342663.13802292,0
+ZION.US,D,20010302,000000,46.7953,48.4308,46.6965,47.5681,577523.46366277,0
+ZION.US,D,20010305,000000,47.7158,48.1667,46.6456,47.1562,357604.82679224,0
+ZION.US,D,20010306,000000,47.1641,47.7657,46.3913,46.6965,195534.11975131,0
+ZION.US,D,20010307,000000,46.8452,46.8452,46.0841,46.4441,307644.83282362,0
+ZION.US,D,20010308,000000,46.3434,46.4441,45.0687,45.8347,403980.69645701,0
+ZION.US,D,20010309,000000,45.8347,46.2944,45.0207,45.0207,236291.52188213,0
+ZION.US,D,20010312,000000,45.0687,45.1744,43.6993,43.8979,311468.17135654,0
+ZION.US,D,20010313,000000,43.6993,44.5591,43.4469,44.5111,570829.55438106,0
+ZION.US,D,20010314,000000,43.6993,43.8979,42.8384,42.9901,528637.88915889,0
+ZION.US,D,20010315,000000,43.6503,43.8979,43.038,43.2395,534016.12018074,0
+ZION.US,D,20010316,000000,42.7376,43.1416,41.6666,41.8162,981382.50843919,0
+ZION.US,D,20010319,000000,41.8162,42.1762,40.9554,42.0265,491826.49952463,0
+ZION.US,D,20010320,000000,41.96,43.2395,41.6666,41.6666,515129.4411979,0
+ZION.US,D,20010321,000000,41.3163,41.3642,39.4334,39.632,498755.53390328,0
+ZION.US,D,20010322,000000,39.583,40.0418,37.1981,38.1616,792423.71313808,0
+ZION.US,D,20010323,000000,38.4091,41.1579,38.4091,40.0418,565569.90819071,0
+ZION.US,D,20010326,000000,40.439,41.9159,40.439,41.6245,846080.28254388,0
+ZION.US,D,20010327,000000,41.6412,43.2111,41.4914,43.0909,511907.20508673,0
+ZION.US,D,20010328,000000,42.7064,42.7152,42.2427,42.4863,500908.46196487,0
+ZION.US,D,20010329,000000,42.0354,42.6624,42.0354,42.1018,404338.49551756,0
+ZION.US,D,20010330,000000,42.1107,43.0066,42.0354,42.3503,823738.28691899,0
+ZION.US,D,20010402,000000,42.3581,42.8384,42.2799,42.3054,848594.07651513,0
+ZION.US,D,20010403,000000,42.2799,42.3199,41.1666,42.2701,884566.17178161,0
+ZION.US,D,20010404,000000,42.2974,42.4305,40.8635,40.9916,1021301.6384852,0
+ZION.US,D,20010405,000000,41.0972,42.3581,41.0805,42.2701,324138.34723277,0
+ZION.US,D,20010406,000000,41.9503,42.6809,41.2998,41.5247,403019.75040863,0
+ZION.US,D,20010409,000000,41.6157,42.2183,41.5091,41.7517,182269.99743453,0
+ZION.US,D,20010410,000000,41.8436,42.5205,41.6245,42.4305,747356.36575196,0
+ZION.US,D,20010411,000000,42.3581,43.6993,42.3581,43.1143,664651.6240432,0
+ZION.US,D,20010412,000000,43.0996,43.2493,42.5048,43.2493,192903.78551462,0
+ZION.US,D,20010416,000000,43.2493,43.3295,42.0764,42.5205,154540.57024053,0
+ZION.US,D,20010417,000000,42.5137,42.5205,42.0764,42.3131,473538.87839748,0
+ZION.US,D,20010418,000000,42.5205,43.8979,42.5048,43.3217,378400.10819245,0
+ZION.US,D,20010419,000000,43.2659,44.9729,42.9813,44.9229,690705.52935072,0
+ZION.US,D,20010420,000000,44.8956,44.965,44.1776,44.1853,612425.22859663,0
+ZION.US,D,20010423,000000,43.8509,44.2696,42.5597,42.7152,505569.05029952,0
+ZION.US,D,20010424,000000,42.6809,43.5408,42.6809,43.0996,253980.08515357,0
+ZION.US,D,20010425,000000,43.0203,43.1416,42.0354,42.9724,357365.61256318,0
+ZION.US,D,20010426,000000,42.9539,43.1241,42.7944,42.8384,217407.90974838,0
+ZION.US,D,20010427,000000,42.768,43.5408,42.768,43.3382,451070.11967684,0
+ZION.US,D,20010430,000000,43.3813,43.9878,43.2111,43.3217,715448.86781354,0
+ZION.US,D,20010501,000000,43.4243,43.8176,43.2052,43.4469,555410.45943665,0
+ZION.US,D,20010502,000000,43.437,44.1619,43.437,44.1169,398236.48811033,0
+ZION.US,D,20010503,000000,44.1424,44.1424,43.8255,43.8646,295809.86218306,0
+ZION.US,D,20010504,000000,43.7424,44.7126,43.7424,44.5111,490867.59804229,0
+ZION.US,D,20010507,000000,44.6452,44.74,44.1923,44.2363,298681.45521488,0
+ZION.US,D,20010508,000000,44.2861,44.3106,43.8577,43.9526,322941.25380441,0
+ZION.US,D,20010509,000000,43.9428,43.9624,43.6581,43.8979,226849.71581526,0
+ZION.US,D,20010510,000000,43.9263,44.1257,43.7511,44.1092,248122.40339056,0
+ZION.US,D,20010511,000000,44.1092,44.1424,43.668,43.7247,218959.73538821,0
+ZION.US,D,20010514,000000,43.9263,46.312,43.6426,43.7648,405770.71404286,0
+ZION.US,D,20010515,000000,43.7569,43.8979,43.574,43.8509,654011.70226493,0
+ZION.US,D,20010516,000000,43.7247,44.9866,43.6993,44.8789,872497.09832713,0
+ZION.US,D,20010517,000000,44.8789,44.9229,44.5111,44.7215,575248.88392059,0
+ZION.US,D,20010518,000000,44.8702,44.8789,44.2265,44.5414,511781.46427401,0
+ZION.US,D,20010521,000000,44.6853,44.7215,44.1522,44.2089,432062.81129644,0
+ZION.US,D,20010522,000000,44.2089,44.5111,44.0094,44.2774,834610.26694511,0
+ZION.US,D,20010523,000000,44.2696,44.3547,43.8979,43.9947,991182.11356663,0
+ZION.US,D,20010524,000000,44.0905,44.1776,43.7912,43.9263,439358.84528293,0
+ZION.US,D,20010525,000000,43.8176,43.9526,43.6327,43.8979,423818.09865791,0
+ZION.US,D,20010529,000000,43.7834,43.7834,43.5682,43.6426,348637.36005138,0
+ZION.US,D,20010530,000000,43.668,44.3547,43.5017,43.5017,572380.35773787,0
+ZION.US,D,20010531,000000,43.6581,44.1853,43.5916,44.1776,270949.9834548,0
+ZION.US,D,20010601,000000,44.1776,44.965,44.0171,44.7811,344815.04380147,0
+ZION.US,D,20010604,000000,44.8066,45.459,44.7714,45.3328,354254.8053023,0
+ZION.US,D,20010605,000000,45.3485,46.1771,45.3485,45.9492,891501.33985844,0
+ZION.US,D,20010606,000000,46.0587,46.1848,45.7065,46.1506,645526.75311432,0
+ZION.US,D,20010607,000000,46.1164,46.312,45.9265,46.2192,845605.94321787,0
+ZION.US,D,20010608,000000,46.2102,46.2533,45.7828,46.1086,611344.67543372,0
+ZION.US,D,20010611,000000,46.0655,46.0655,45.6977,45.8934,352226.59577039,0
+ZION.US,D,20010612,000000,45.8514,46.0245,45.459,46.0245,317206.24600503,0
+ZION.US,D,20010613,000000,45.9265,46.579,45.8768,46.1506,274296.93809566,0
+ZION.US,D,20010614,000000,46.1604,46.4158,45.6087,45.6087,505813.37594374,0
+ZION.US,D,20010615,000000,45.9422,46.0753,45.4062,45.9912,724290.5937417,0
+ZION.US,D,20010618,000000,45.9265,46.1007,45.6165,45.6165,486327.63910521,0
+ZION.US,D,20010619,000000,45.6977,46.1086,45.6879,45.9833,861140.55614471,0
+ZION.US,D,20010620,000000,48.3516,48.3584,47.2882,47.8156,3442420.5416305,0
+ZION.US,D,20010621,000000,47.8596,48.5961,47.7657,48.5884,2257019.9865725,0
+ZION.US,D,20010622,000000,47.6561,47.6659,45.8004,46.9615,25979378.830063,0
+ZION.US,D,20010625,000000,46.8951,47.2882,46.4078,47.0633,1870728.87567,0
+ZION.US,D,20010626,000000,47.0456,47.347,46.7894,47.2208,1346035.9767245,0
+ZION.US,D,20010627,000000,47.1317,47.9779,46.9204,47.389,724890.67388042,0
+ZION.US,D,20010628,000000,47.4242,48.1276,47.3705,47.9779,603696.97608483,0
+ZION.US,D,20010629,000000,48.0562,48.1422,47.1641,48.1422,872380.55806169,0
+ZION.US,D,20010702,000000,47.5045,48.1902,47.5045,48.151,450827.83859868,0
+ZION.US,D,20010703,000000,48.0737,48.3516,47.9858,48.2087,277881.06239951,0
+ZION.US,D,20010705,000000,48.1814,48.1999,47.4957,47.6923,354616.69349498,0
+ZION.US,D,20010706,000000,47.6071,47.6561,47.0046,47.0301,457520.72559737,0
+ZION.US,D,20010709,000000,47.124,47.2051,46.5517,46.9713,403980.69645701,0
+ZION.US,D,20010710,000000,46.9615,47.0887,46.2289,46.3492,972774.88532494,0
+ZION.US,D,20010711,000000,46.3492,46.5967,45.8424,46.5116,399198.45644175,0
+ZION.US,D,20010712,000000,46.5194,47.1494,46.2533,46.9449,445929.05831799,0
+ZION.US,D,20010713,000000,46.9029,48.065,46.9029,47.6395,467444.02697146,0
+ZION.US,D,20010716,000000,47.6923,47.7402,47.0633,47.1963,289953.20270308,0
+ZION.US,D,20010717,000000,47.1641,48.1335,46.9204,47.9094,262823.85564778,0
+ZION.US,D,20010718,000000,47.8156,48.1422,47.2638,48.1422,193985.36096057,0
+ZION.US,D,20010719,000000,48.1422,48.2606,47.4321,48.1999,356169.54141785,0
+ZION.US,D,20010720,000000,47.8596,48.0562,47.5407,47.9603,294856.07211589,0
+ZION.US,D,20010723,000000,47.6659,48.3075,47.4888,47.5818,288999.4126359,0
+ZION.US,D,20010724,000000,47.5602,48.0562,47.1641,47.6316,575130.29908908,0
+ZION.US,D,20010725,000000,47.6561,47.7911,47.3391,47.6923,265693.40411354,0
+ZION.US,D,20010726,000000,47.6923,47.7735,47.256,47.6561,257327.03979443,0
+ZION.US,D,20010727,000000,47.6561,47.8733,47.4321,47.7314,439478.45239746,0
+ZION.US,D,20010730,000000,47.6395,47.7314,47.3303,47.6825,480945.31895124,0
+ZION.US,D,20010731,000000,47.6825,47.8997,47.256,47.7001,407924.66438749,0
+ZION.US,D,20010801,000000,47.6561,47.7001,46.8021,47.0379,945763.10081813,0
+ZION.US,D,20010802,000000,47.1317,47.6071,47.0379,47.2208,505691.72426314,0
+ZION.US,D,20010803,000000,47.3226,47.6228,47.2882,47.6228,409597.11942489,0
+ZION.US,D,20010806,000000,47.6561,47.7657,47.2882,47.5309,347205.14152607,0
+ZION.US,D,20010807,000000,47.4409,48.1422,47.3636,47.7911,265214.97565541,0
+ZION.US,D,20010808,000000,47.8156,48.1422,47.2305,47.3636,235332.6203998,0
+ZION.US,D,20010809,000000,47.2961,47.6482,46.9615,47.4585,411391.22614288,0
+ZION.US,D,20010810,000000,47.4154,48.0484,47.389,47.75,382346.120689,0
+ZION.US,D,20010813,000000,47.7079,47.8596,47.4321,47.5602,499713.41310257,0
+ZION.US,D,20010814,000000,47.5309,47.8997,47.5309,47.8997,485607.95185195,0
+ZION.US,D,20010815,000000,47.8234,48.3007,47.7657,48.0239,355452.92101369,0
+ZION.US,D,20010816,000000,48.0395,48.6245,47.9339,48.3584,587921.10436288,0
+ZION.US,D,20010817,000000,48.5286,48.9014,48.3771,48.7214,478080.88190063,0
+ZION.US,D,20010820,000000,48.6783,49.0206,48.3447,48.7781,362143.7634463,0
+ZION.US,D,20010821,000000,48.7849,49.1674,48.4387,48.6098,580149.70876734,0
+ZION.US,D,20010822,000000,48.7937,48.9435,48.4514,48.9345,378400.10819245,0
+ZION.US,D,20010823,000000,48.7125,49.0373,48.7125,48.9288,290671.8676733,0
+ZION.US,D,20010824,000000,48.8798,48.8886,47.7158,48.0013,328797.9132844,0
+ZION.US,D,20010827,000000,48.1755,48.1902,46.9361,47.2482,765764.61627668,0
+ZION.US,D,20010828,000000,47.2638,47.5749,46.9713,47.0721,1079860.0550208,0
+ZION.US,D,20010829,000000,47.1063,47.1063,46.4078,46.7043,1107115.1428888,0
+ZION.US,D,20010830,000000,46.6965,47.1406,46.5517,46.9713,725246.42837492,0
+ZION.US,D,20010831,000000,47.0721,47.3705,46.6798,46.8872,477482.84632797,0
+ZION.US,D,20010904,000000,47.0456,47.4585,46.3757,46.5263,299992.02205958,0
+ZION.US,D,20010905,000000,46.4441,46.4539,45.6645,46.092,537001.1866289,0
+ZION.US,D,20010906,000000,46.1007,46.2289,45.1392,45.3574,247650.10863061,0
+ZION.US,D,20010907,000000,45.3231,45.775,44.79,45.0051,402183.52288992,0
+ZION.US,D,20010910,000000,45.0051,45.0961,44.1003,44.252,486800.95614819,0
+ZION.US,D,20010917,000000,44.2696,44.3468,42.5293,44.0514,1494002.2447979,0
+ZION.US,D,20010918,000000,44.0338,44.3028,43.2297,44.0905,634172.25549796,0
+ZION.US,D,20010919,000000,44.1003,44.6138,42.7944,43.5985,1120259.658091,0
+ZION.US,D,20010920,000000,43.4752,43.5085,42.0119,43.2111,916963.34329149,0
+ZION.US,D,20010921,000000,41.4573,44.5258,41.1305,42.2701,1762204.3314676,0
+ZION.US,D,20010924,000000,42.4481,43.5505,42.2974,42.4481,836997.2978206,0
+ZION.US,D,20010925,000000,42.5597,43.1416,42.4119,42.7768,959386.04447849,0
+ZION.US,D,20010926,000000,42.6624,43.2052,41.7429,42.7436,1029784.5430697,0
+ZION.US,D,20010927,000000,42.6809,44.3468,42.6624,44.2187,787877.62050281,0
+ZION.US,D,20010928,000000,44.2187,44.2187,43.437,43.9428,1455517.3778433,0
+ZION.US,D,20011001,000000,43.8881,43.8979,42.7152,43.0282,918273.9101362,0
+ZION.US,D,20011002,000000,43.0203,43.0634,42.2261,43.0282,733019.86853653,0
+ZION.US,D,20011003,000000,42.9901,43.0282,40.5025,40.6306,2104991.1657372,0
+ZION.US,D,20011004,000000,40.703,40.9377,39.8442,40.211,1167713.0140696,0
+ZION.US,D,20011005,000000,40.2021,40.2452,37.2773,37.6099,1608981.484053,0
+ZION.US,D,20011008,000000,37.7831,37.7928,35.9519,35.9607,1465081.8578737,0
+ZION.US,D,20011009,000000,36.1211,36.8225,35.9088,36.3559,1455874.1546208,0
+ZION.US,D,20011010,000000,36.4302,37.1659,35.9342,36.3206,804968.14820159,0
+ZION.US,D,20011011,000000,36.2355,37.0162,36.0614,36.4302,978632.56708796,0
+ZION.US,D,20011012,000000,36.3637,36.398,35.3327,35.8354,437326.5466189,0
+ZION.US,D,20011015,000000,35.8267,36.0419,34.6889,35.7102,964046.63281314,0
+ZION.US,D,20011016,000000,35.9421,37.8437,35.9167,36.6689,997633.74177018,0
+ZION.US,D,20011017,000000,36.9731,37.3742,36.1114,36.3559,681984.43282014,0
+ZION.US,D,20011018,000000,36.347,36.3637,34.6362,34.7643,795768.62321287,0
+ZION.US,D,20011019,000000,35.007,35.9607,34.9893,35.8687,1464722.0142471,0
+ZION.US,D,20011022,000000,36.0673,36.7638,35.9607,36.7482,1014127.2561793,0
+ZION.US,D,20011023,000000,36.7892,37.5777,36.6307,37.3331,769474.48139325,0
+ZION.US,D,20011024,000000,37.2979,38.3612,37.291,37.8691,1052373.931188,0
+ZION.US,D,20011025,000000,37.7928,39.3247,37.5679,38.9892,1246474.810131,0
+ZION.US,D,20011026,000000,39.1644,39.8442,38.9285,39.6768,662856.49504217,0
+ZION.US,D,20011029,000000,39.6768,39.6935,38.6037,39.5643,1158626.9624973,0
+ZION.US,D,20011030,000000,39.4988,39.9174,38.9628,39.3824,1090382.4142506,0
+ZION.US,D,20011031,000000,39.265,39.8343,38.9461,39.2387,689990.95351262,0
+ZION.US,D,20011101,000000,39.2387,39.7932,38.6977,39.7238,353657.79201267,0
+ZION.US,D,20011102,000000,39.7238,39.7326,39.0166,39.3413,710308.82873772,0
+ZION.US,D,20011105,000000,39.5918,40.4124,39.3903,40.1357,892813.95126921,0
+ZION.US,D,20011106,000000,39.942,40.7617,39.6485,40.4027,869746.13469288,0
+ZION.US,D,20011107,000000,40.3949,41.3163,40.3098,40.7294,423458.25503129,0
+ZION.US,D,20011108,000000,40.8135,40.9377,40.1601,40.2618,694292.72050368,0
+ZION.US,D,20011109,000000,40.2452,40.5739,39.583,39.9097,608233.86817284,0
+ZION.US,D,20011112,000000,39.8607,40.0035,38.7456,39.4911,382224.4690084,0
+ZION.US,D,20011113,000000,39.5918,39.7855,38.8317,39.3824,1010782.3461045,0
+ZION.US,D,20011114,000000,39.4578,39.8343,39.2729,39.4431,420234.99663709,0
+ZION.US,D,20011115,000000,39.4157,39.9508,39.134,39.1721,276808.68750084,0
+ZION.US,D,20011116,000000,38.861,39.1809,38.5304,38.6888,311712.49700076,0
+ZION.US,D,20011119,000000,38.7309,39.5496,38.6478,38.773,388082.15077142,0
+ZION.US,D,20011120,000000,38.773,38.8963,38.4884,38.6037,369079.95380617,0
+ZION.US,D,20011121,000000,38.594,38.6556,38.053,38.3554,236054.35221912,0
+ZION.US,D,20011123,000000,38.417,38.8679,38.3093,38.7809,142946.85839509,0
+ZION.US,D,20011126,000000,38.7309,39.583,38.4884,39.3502,655925.41609746,0
+ZION.US,D,20011127,000000,39.3502,39.7014,38.9805,39.2387,808073.84404733,0
+ZION.US,D,20011128,000000,39.2797,39.3062,38.773,39.1644,576443.93278288,0
+ZION.US,D,20011129,000000,39.1644,39.7601,38.9628,39.7238,400157.35792408,0
+ZION.US,D,20011130,000000,39.632,40.1269,39.5232,39.5322,712582.38619687,0
+ZION.US,D,20011203,000000,39.5232,39.7326,39.2249,39.3062,748079.11985432,0
+ZION.US,D,20011204,000000,39.4079,40.1513,39.3159,40.0584,452146.58370763,0
+ZION.US,D,20011205,000000,40.5269,41.8084,40.439,41.3712,950065.89009221,0
+ZION.US,D,20011206,000000,41.3897,42.1507,41.2899,42.0852,610149.62657141,0
+ZION.US,D,20011207,000000,42.0491,42.1352,41.7585,42.0354,507963.23715624,0
+ZION.US,D,20011210,000000,41.8837,41.9766,41.5912,41.8162,510830.74105592,0
+ZION.US,D,20011211,000000,41.9864,42.2006,41.7674,41.9688,451904.30262947,0
+ZION.US,D,20011212,000000,42.0119,42.2799,41.7674,42.2094,500426.96665764,0
+ZION.US,D,20011213,000000,41.9258,41.9766,41.5755,41.8769,401227.68825668,0
+ZION.US,D,20011214,000000,41.9159,42.004,41.4573,41.689,524096.90793876,0
+ZION.US,D,20011217,000000,41.5599,41.8837,41.4738,41.6743,755483.51584201,0
+ZION.US,D,20011218,000000,41.7164,42.5362,41.6978,42.4628,337525.14351316,0
+ZION.US,D,20011219,000000,42.2974,42.6877,42.0491,42.6438,323543.3785092,0
+ZION.US,D,20011220,000000,42.5137,42.7944,42.0354,42.7847,283739.76644556,0
+ZION.US,D,20011221,000000,42.7308,43.8646,42.004,43.8176,1674119.3141709,0
+ZION.US,D,20011224,000000,43.6063,43.7149,43.2982,43.5154,260791.55698377,0
+ZION.US,D,20011226,000000,43.4567,43.6993,43.3539,43.6239,440910.67092276,0
+ZION.US,D,20011227,000000,43.6993,43.709,42.6262,42.9636,373383.76536329,0
+ZION.US,D,20011228,000000,42.9451,43.2659,42.634,43.1495,282664.3246978,0
+ZION.US,D,20011231,000000,43.1143,43.3627,42.8384,43.0565,348401.21267141,0
+ZION.US,D,20020102,000000,43.0478,43.2571,41.8436,42.2348,608479.21610008,0
+ZION.US,D,20020103,000000,42.3278,43.0155,42.3278,42.9294,476049.60551964,0
+ZION.US,D,20020104,000000,43.0478,43.3295,42.8873,43.2923,283502.59678255,0
+ZION.US,D,20020107,000000,43.306,43.574,43.0722,43.2659,786322.72801388,0
+ZION.US,D,20020108,000000,43.1563,43.3138,42.8561,43.1974,633580.35362347,0
+ZION.US,D,20020109,000000,43.2571,43.5241,42.7308,42.9979,607045.97529175,0
+ZION.US,D,20020110,000000,42.8561,43.2738,42.6438,42.9372,670747.49775224,0
+ZION.US,D,20020111,000000,42.9451,43.0722,42.4481,42.4549,363100.62036257,0
+ZION.US,D,20020114,000000,42.4207,42.4951,41.9258,41.9503,302985.26677199,0
+ZION.US,D,20020115,000000,41.9258,42.5362,41.9258,42.3503,458476.5602306,0
+ZION.US,D,20020116,000000,42.3199,43.082,41.6743,42.3767,484054.08164605,0
+ZION.US,D,20020117,000000,42.3835,42.904,42.2701,42.5362,267366.88143396,0
+ZION.US,D,20020118,000000,42.3199,42.7602,42.0676,42.3425,366209.38305739,0
+ZION.US,D,20020122,000000,42.4481,42.4951,42.1586,42.1849,315292.53217251,0
+ZION.US,D,20020123,000000,42.1762,42.4951,42.0354,42.4119,294975.67923043,0
+ZION.US,D,20020124,000000,42.4775,42.724,41.868,41.9424,406728.59324217,0
+ZION.US,D,20020125,000000,41.8925,41.9688,41.2127,41.8602,989507.61396316,0
+ZION.US,D,20020128,000000,41.8525,41.8525,41.0552,41.2714,776281.86409131,0
+ZION.US,D,20020129,000000,41.2998,41.4573,39.8343,40.0946,1245165.2655693,0
+ZION.US,D,20020130,000000,40.0672,40.7207,39.5643,40.5025,907878.31400216,0
+ZION.US,D,20020131,000000,40.4124,41.2714,40.3949,41.2214,687243.05672746,0
+ZION.US,D,20020201,000000,41.1803,41.4327,40.9193,41.2469,647918.89540497,0
+ZION.US,D,20020204,000000,41.198,41.2547,40.6473,40.8459,905960.51103751,0
+ZION.US,D,20020205,000000,40.8546,41.465,40.5368,41.0483,796962.64979215,0
+ZION.US,D,20020206,000000,41.0317,41.7927,40.7372,41.7429,1233208.6432481,0
+ZION.US,D,20020207,000000,41.6832,42.7152,41.2714,42.4775,1081178.8001298,0
+ZION.US,D,20020208,000000,42.4696,42.7602,41.8436,42.6203,767320.53104863,0
+ZION.US,D,20020211,000000,42.724,43.1143,42.368,43.1064,499592.78370501,0
+ZION.US,D,20020212,000000,42.904,43.1143,42.7436,42.904,262823.85564778,0
+ZION.US,D,20020213,000000,42.9813,43.6063,42.8384,43.4752,331191.07785808,0
+ZION.US,D,20020214,000000,43.398,44.1169,43.2825,44.1169,260078.00342867,0
+ZION.US,D,20020215,000000,43.9624,44.0671,43.6327,43.9526,346371.98085647,0
+ZION.US,D,20020219,000000,43.9947,44.0005,43.0478,43.3138,467560.5672369,0
+ZION.US,D,20020220,000000,43.2923,43.6426,42.9128,43.5593,271070.61285237,0
+ZION.US,D,20020221,000000,43.398,44.0094,43.3382,43.8646,459674.67594198,0
+ZION.US,D,20020222,000000,43.7424,43.7569,43.3295,43.5819,801742.84524132,0
+ZION.US,D,20020225,000000,43.5408,44.2089,43.4068,43.6581,1177271.360402,0
+ZION.US,D,20020226,000000,43.4243,43.8352,43.3217,43.4312,796004.77059285,0
+ZION.US,D,20020227,000000,43.485,43.8176,43.2738,43.5593,1537625.1062624,0
+ZION.US,D,20020228,000000,43.5819,43.668,43.398,43.437,782496.32263186,0
+ZION.US,D,20020301,000000,43.5085,43.6993,43.4243,43.5017,640506.32115304,0
+ZION.US,D,20020304,000000,43.5819,44.2959,43.5085,44.1688,925088.44881546,0
+ZION.US,D,20020305,000000,43.9526,44.5504,43.6063,43.6161,1444884.6120462,0
+ZION.US,D,20020306,000000,43.7334,44.6051,43.5985,44.1257,627598.97561381,0
+ZION.US,D,20020307,000000,44.0582,44.6784,43.9173,44.0416,620549.31183758,0
+ZION.US,D,20020308,000000,44.0094,44.469,43.9076,44.1424,425371.96886382,0
+ZION.US,D,20020311,000000,44.1853,44.4945,44.025,44.2696,1145485.5141441,0
+ZION.US,D,20020312,000000,44.1619,44.8525,43.934,44.4426,624137.52527357,0
+ZION.US,D,20020313,000000,44.478,44.6529,44.1092,44.3194,879668.41378394,0
+ZION.US,D,20020314,000000,44.3635,44.6138,44.1169,44.3712,393577.94434175,0
+ZION.US,D,20020315,000000,46.042,46.042,44.8358,45.1744,679351.03173436,0
+ZION.US,D,20020318,000000,45.1469,45.9912,45.0307,45.8514,843453.01515628,0
+ZION.US,D,20020319,000000,45.7907,46.1604,45.7486,46.0841,435648.98016635,0
+ZION.US,D,20020320,000000,45.9912,46.2102,45.3407,45.6802,955684.35762616,0
+ZION.US,D,20020321,000000,45.7065,45.7163,44.7537,45.2136,332148.95705737,0
+ZION.US,D,20020322,000000,45.2136,45.6802,44.9866,45.2467,381745.01826724,0
+ZION.US,D,20020325,000000,45.283,46.0333,45.283,45.7486,1986664.9718413,0
+ZION.US,D,20020326,000000,45.911,47.2482,45.7065,47.213,1317709.5362409,0
+ZION.US,D,20020327,000000,47.1406,48.7458,47.1406,48.6607,2210046.081335,0
+ZION.US,D,20020328,000000,48.5003,48.8798,48.1021,48.7214,2119570.9663138,0
+ZION.US,D,20020401,000000,48.603,48.6245,47.8664,48.5884,1177395.0566487,0
+ZION.US,D,20020402,000000,48.5365,49.0295,48.3075,48.4514,1292250.599657,0
+ZION.US,D,20020403,000000,48.423,48.4582,47.4957,47.614,676245.33588863,0
+ZION.US,D,20020404,000000,47.6825,47.9515,46.5194,46.9802,1068270.4323075,0
+ZION.US,D,20020405,000000,46.9713,47.7079,46.9449,47.124,582779.02072101,0
+ZION.US,D,20020408,000000,47.1494,47.6316,46.7454,47.5211,628794.02447611,0
+ZION.US,D,20020409,000000,47.3988,48.2508,47.124,47.9681,461945.16655205,0
+ZION.US,D,20020410,000000,48.0395,48.4445,47.5974,47.9515,776164.30154284,0
+ZION.US,D,20020411,000000,47.8918,47.9515,47.1063,47.3988,489791.1340115,0
+ZION.US,D,20020412,000000,47.4321,48.2087,47.2638,48.0924,428003.32538354,0
+ZION.US,D,20020415,000000,48.0395,48.4308,47.6825,48.285,450111.21819451,0
+ZION.US,D,20020416,000000,48.3516,48.6157,48.0083,48.5003,333580.15329964,0
+ZION.US,D,20020417,000000,48.4142,48.7458,48.3007,48.5707,612898.54563961,0
+ZION.US,D,20020418,000000,48.4582,48.8798,47.8429,48.8319,517405.04322311,0
+ZION.US,D,20020419,000000,47.2638,47.3226,46.092,46.1007,3435246.1593247,0
+ZION.US,D,20020422,000000,45.911,45.9579,44.6364,44.8789,1779772.2653415,0
+ZION.US,D,20020423,000000,44.8789,45.1039,44.4867,44.6529,812736.47694804,0
+ZION.US,D,20020424,000000,44.7616,45.1304,44.5668,44.5865,708996.21732696,0
+ZION.US,D,20020425,000000,44.5668,44.8281,44.3028,44.6619,1466515.0986821,0
+ZION.US,D,20020426,000000,44.7537,45.2546,44.1619,44.1619,614333.831014,0
+ZION.US,D,20020429,000000,44.3635,44.3772,43.7569,43.979,604055.79742844,0
+ZION.US,D,20020430,000000,43.9712,44.7126,43.7746,44.4525,763848.85787809,0
+ZION.US,D,20020501,000000,44.7714,44.7714,44.1336,44.6236,918873.99027493,0
+ZION.US,D,20020502,000000,44.469,45.9667,44.4603,45.7828,1138313.1764043,0
+ZION.US,D,20020503,000000,45.7065,46.0655,45.5373,45.8268,1110580.6823612,0
+ZION.US,D,20020506,000000,45.8268,46.5517,45.6224,45.7486,638478.11162113,0
+ZION.US,D,20020507,000000,46.042,46.3991,45.6401,46.0518,445568.19240833,0
+ZION.US,D,20020508,000000,46.092,46.2025,45.4346,45.9188,715325.17156689,0
+ZION.US,D,20020509,000000,45.7408,45.9335,45.2136,45.283,708036.29356161,0
+ZION.US,D,20020510,000000,45.3328,45.6802,44.8702,45.0051,621382.47250719,0
+ZION.US,D,20020513,000000,45.1304,45.9492,45.1304,45.7163,476290.86431476,0
+ZION.US,D,20020514,000000,45.8268,46.5888,45.8004,46.3991,556845.74481102,0
+ZION.US,D,20020515,000000,46.3033,47.1063,46.2533,46.6876,1457548.6542242,0
+ZION.US,D,20020516,000000,46.7288,46.9802,46.2102,46.4949,254819.37952136,0
+ZION.US,D,20020517,000000,46.6456,47.1738,46.1604,46.6358,398362.22892305,0
+ZION.US,D,20020520,000000,46.4539,46.4882,46.0176,46.1241,281706.44549849,0
+ZION.US,D,20020521,000000,46.2699,47.0301,46.2025,46.4627,392624.15427457,0
+ZION.US,D,20020522,000000,46.5263,47.0301,46.2025,46.7796,722857.35293336,0
+ZION.US,D,20020523,000000,46.9948,47.3391,46.9361,47.2208,779627.79644914,0
+ZION.US,D,20020524,000000,47.0379,47.4154,46.6641,46.7043,901304.01183497,0
+ZION.US,D,20020528,000000,46.8187,46.8627,46.1848,46.2192,554932.03097851,0
+ZION.US,D,20020529,000000,46.2367,46.629,45.5138,45.8601,995481.83599161,0
+ZION.US,D,20020530,000000,45.8768,45.8768,45.2399,45.6478,764333.4200344,0
+ZION.US,D,20020531,000000,45.5657,46,45.2467,45.4346,602144.12816197,0
+ZION.US,D,20020603,000000,45.547,45.5998,44.8458,44.8458,449754.44141698,0
+ZION.US,D,20020604,000000,44.9866,45.0471,43.979,44.2607,1013529.2206067,0
+ZION.US,D,20020605,000000,44.2774,44.7537,44.1776,44.4163,398838.61281512,0
+ZION.US,D,20020606,000000,44.3859,44.746,44.0005,44.0416,399674.84033383,0
+ZION.US,D,20020607,000000,43.934,44.3468,43.934,44.2187,271191.24224992,0
+ZION.US,D,20020610,000000,44.2089,44.2696,43.2493,43.934,783095.38048756,0
+ZION.US,D,20020611,000000,43.8979,44.6236,43.2738,43.3217,429195.30739674,0
+ZION.US,D,20020612,000000,43.398,43.574,42.6262,43.1241,591147.42960617,0
+ZION.US,D,20020613,000000,43.0282,43.1416,42.5527,42.6026,291509.11747503,0
+ZION.US,D,20020614,000000,42.5205,42.9128,41.7996,42.7768,558996.62830656,0
+ZION.US,D,20020617,000000,42.9197,44.8144,42.6976,44.7811,686405.80692573,0
+ZION.US,D,20020618,000000,44.6364,44.7616,44.3468,44.5504,287686.80122514,0
+ZION.US,D,20020619,000000,44.5258,44.7714,44.0905,44.2959,327600.81985604,0
+ZION.US,D,20020620,000000,44.1991,44.252,43.2659,43.4938,376013.07731695,0
+ZION.US,D,20020621,000000,42.8042,43.7511,42.8042,43.5408,692498.61378569,0
+ZION.US,D,20020624,000000,43.3891,43.437,42.1849,42.9539,625206.83332314,0
+ZION.US,D,20020625,000000,43.0722,43.2297,42.0197,42.0852,957356.81266355,0
+ZION.US,D,20020626,000000,41.9962,41.9962,40.8722,41.5091,1103888.8176456,0
+ZION.US,D,20020627,000000,41.2899,42.4775,41.2899,42.3767,1539896.6191555,0
+ZION.US,D,20020628,000000,42.4863,43.3539,42.4481,42.9813,951503.22003266,0
+ZION.US,D,20020701,000000,42.9979,43.5154,42.5782,42.8482,967877.12732728,0
+ZION.US,D,20020702,000000,42.8209,43.1887,42.1762,42.3356,598199.13794845,0
+ZION.US,D,20020703,000000,42.0921,42.1684,41.0171,41.5159,745808.62924424,0
+ZION.US,D,20020705,000000,41.5912,43.2571,41.5912,43.1563,402782.58074562,0
+ZION.US,D,20020708,000000,43.1143,43.3138,42.6624,42.7436,469118.52657491,0
+ZION.US,D,20020709,000000,42.7308,43.4068,41.8994,41.8994,555895.02159295,0
+ZION.US,D,20020710,000000,42.0354,42.1429,40.7118,41.1236,536880.55723135,0
+ZION.US,D,20020711,000000,41.0483,41.5599,40.2862,41.1383,807237.61652862,0
+ZION.US,D,20020712,000000,41.2811,41.7585,40.2021,40.8048,614212.17933341,0
+ZION.US,D,20020715,000000,40.6209,40.7118,38.6977,40.2698,1015324.3496076,0
+ZION.US,D,20020716,000000,40.2618,41.6666,39.8012,40.4213,708872.52108031,0
+ZION.US,D,20020717,000000,40.5455,41.3642,39.583,39.9174,386410.71801705,0
+ZION.US,D,20020718,000000,39.8177,40.211,38.1773,38.3954,955565.77279465,0
+ZION.US,D,20020719,000000,37.9924,38.6888,37.1482,37.918,906438.93949564,0
+ZION.US,D,20020722,000000,37.7498,38.371,36.7971,36.9731,983769.53931468,0
+ZION.US,D,20020723,000000,37.0719,37.3742,35.6438,36.3285,934168.36668966,0
+ZION.US,D,20020724,000000,36.1387,37.8691,35.3944,37.8437,1366948.8206733,0
+ZION.US,D,20020725,000000,37.6588,38.4884,36.7218,38.4023,975402.15271254,0
+ZION.US,D,20020726,000000,38.4335,39.1261,37.6178,39.1174,481066.97063182,0
+ZION.US,D,20020729,000000,39.1408,41.5834,39.1174,41.5834,596644.24545952,0
+ZION.US,D,20020730,000000,41.2626,41.4161,39.942,40.612,707802.19074769,0
+ZION.US,D,20020731,000000,40.7118,41.689,40.3029,41.6743,681384.35268141,0
+ZION.US,D,20020801,000000,41.6079,41.6079,40.5886,41.0805,420947.52790914,0
+ZION.US,D,20020802,000000,40.9554,41.1579,39.7601,40.3098,505330.85835348,0
+ZION.US,D,20020805,000000,40.3793,40.5025,38.9805,39.2895,749394.79811418,0
+ZION.US,D,20020806,000000,39.3316,41.5316,39.3316,40.4213,911819.21508355,0
+ZION.US,D,20020807,000000,40.4848,41.2048,40.2452,41.1305,542386.57363197,0
+ZION.US,D,20020808,000000,41.1666,42.9197,40.9651,42.724,796360.52508736,0
+ZION.US,D,20020809,000000,42.768,43.2111,42.0764,43.0155,616004.24148535,0
+ZION.US,D,20020812,000000,42.9724,43.4312,42.5527,43.3217,730270.94946833,0
+ZION.US,D,20020813,000000,43.0634,43.5085,42.4696,42.6809,705646.19583701,0
+ZION.US,D,20020814,000000,42.4696,44.1003,41.96,43.9076,513701.31180472,0
+ZION.US,D,20020816,000000,43.8812,44.426,43.5017,44.1776,471863.35651099,0
+ZION.US,D,20020819,000000,44.1424,44.74,44.0828,44.74,212868.97309431,0
+ZION.US,D,20020820,000000,44.3635,44.3772,43.6993,44.0905,449155.38356128,0
+ZION.US,D,20020821,000000,43.9878,44.9328,43.709,44.6364,532106.49548033,0
+ZION.US,D,20020822,000000,44.6784,45.1744,44.3547,44.9797,474137.93625318,0
+ZION.US,D,20020823,000000,45.0394,45.0471,44.0582,44.3468,518241.27074181,0
+ZION.US,D,20020826,000000,44.4163,44.9229,44.1688,44.8358,477127.09183346,0
+ZION.US,D,20020827,000000,44.9416,45.4982,44.74,45.3739,878831.16398222,0
+ZION.US,D,20020828,000000,45.2634,45.3231,44.2861,44.6295,428602.38323923,0
+ZION.US,D,20020829,000000,44.5258,45.2634,43.9947,44.8878,418798.68897967,0
+ZION.US,D,20020830,000000,44.8878,45.8347,44.6364,45.2399,526723.15304333,0
+ZION.US,D,20020903,000000,45.1215,45.1215,43.4752,43.7746,654011.70226493,0
+ZION.US,D,20020904,000000,43.3891,44.1619,43.3138,44.1003,797199.81945514,0
+ZION.US,D,20020905,000000,44.0828,44.0905,42.9636,43.5916,924009.94021861,0
+ZION.US,D,20020906,000000,43.3891,44.2187,43.3891,43.6503,553138.94654355,0
+ZION.US,D,20020909,000000,43.5593,44.5258,43.1495,44.2607,329160.82376011,0
+ZION.US,D,20020910,000000,44.518,44.5258,43.1974,43.8577,749394.79811418,0
+ZION.US,D,20020911,000000,43.8881,44.7537,43.5819,43.8352,652459.87662509,0
+ZION.US,D,20020912,000000,43.8255,43.8255,41.689,42.0265,949709.11331466,0
+ZION.US,D,20020913,000000,41.868,42.2525,41.4161,42.2348,1009467.6901277,0
+ZION.US,D,20020917,000000,42.2261,42.5871,41.1481,41.1892,736246.19377982,0
+ZION.US,D,20020918,000000,40.655,40.7118,39.7171,39.7855,1226035.2832253,0
+ZION.US,D,20020919,000000,39.7091,39.7171,38.3612,38.3798,1148704.6834063,0
+ZION.US,D,20020920,000000,39.0646,39.091,37.7264,37.8691,1769015.8032978,0
+ZION.US,D,20020923,000000,37.8526,37.8526,35.1165,35.6848,4066317.8303921,0
+ZION.US,D,20020924,000000,35.0304,36.1544,35.0304,35.4335,2240171.7399518,0
+ZION.US,D,20020925,000000,35.7102,36.3129,35.5821,36.077,1971247.9214629,0
+ZION.US,D,20020926,000000,36.1114,37.1981,35.9852,36.889,1691449.0560987,0
+ZION.US,D,20020927,000000,36.9731,37.2675,36.6367,36.8156,1190298.3130557,0
+ZION.US,D,20020930,000000,36.7305,36.7892,35.5361,36.0516,1398624.2603639,0
+ZION.US,D,20021001,000000,36.1848,36.7482,35.6515,36.5212,1226749.8590634,0
+ZION.US,D,20021002,000000,36.442,36.4693,34.1198,34.1372,1484320.202219,0
+ZION.US,D,20021003,000000,34.1372,34.1372,30.3399,31.637,4034763.0200989,0
+ZION.US,D,20021004,000000,31.6849,32.4529,31.0051,31.3005,2269924.2652627,0
+ZION.US,D,20021007,000000,30.6324,31.0551,28.272,28.5322,2883902.3417821,0
+ZION.US,D,20021008,000000,29.2659,30.8906,29.2306,30.3302,2795693.6282388,0
+ZION.US,D,20021009,000000,30.1022,30.2304,29.0105,29.034,1248148.2874514,0
+ZION.US,D,20021010,000000,28.9939,30.7654,28.7875,30.3048,1261174.2178221,0
+ZION.US,D,20021011,000000,30.8486,31.9559,30.8486,31.2517,1164719.7693572,0
+ZION.US,D,20021014,000000,31.0471,31.8278,30.6589,31.192,1000502.2679529,0
+ZION.US,D,20021015,000000,32.8901,33.208,32.2181,32.2944,1899655.3962923,0
+ZION.US,D,20021016,000000,32.2455,32.5213,31.9295,32.3462,1180739.9667234,0
+ZION.US,D,20021017,000000,32.5477,33.1082,32.2269,32.3032,1124686.1436118,0
+ZION.US,D,20021018,000000,32.3032,33.5094,31.8591,33.1758,1797941.3016371,0
+ZION.US,D,20021021,000000,33.3088,33.9533,32.715,33.5426,921019.7623553,0
+ZION.US,D,20021022,000000,33.3734,33.4243,32.4714,32.6632,663938.07048812,0
+ZION.US,D,20021023,000000,32.7639,32.8803,32.1515,32.6143,874527.35242509,0
+ZION.US,D,20021024,000000,31.9295,32.9577,31.8591,32.1692,920543.37846324,0
+ZION.US,D,20021025,000000,32.0215,33.0408,31.8434,33.0173,551584.05405463,0
+ZION.US,D,20021028,000000,33.3332,33.7412,32.8227,32.9909,610628.05502955,0
+ZION.US,D,20021029,000000,32.6895,32.9997,32.4392,32.8295,708277.55235673,0
+ZION.US,D,20021030,000000,32.7316,33.7333,32.715,33.2931,804011.29128533,0
+ZION.US,D,20021031,000000,33.2746,34.0023,33.1336,33.3,684010.59778598,0
+ZION.US,D,20021101,000000,33.2227,35.3748,33.2159,35.365,1423124.2954655,0
+ZION.US,D,20021104,000000,35.4482,35.9705,35.275,35.6174,1134841.5032337,0
+ZION.US,D,20021105,000000,35.3063,35.7347,35.1575,35.3327,907279.25614647,0
+ZION.US,D,20021106,000000,35.2652,35.4912,34.2743,34.7301,1174048.1020077,0
+ZION.US,D,20021107,000000,34.2029,34.4953,33.3235,33.5181,995721.05022069,0
+ZION.US,D,20021108,000000,33.474,34.019,32.6798,33.0231,891739.53180448,0
+ZION.US,D,20021111,000000,32.8295,33.0994,32.4714,32.7903,855166.33411625,0
+ZION.US,D,20021112,000000,32.8382,33.8008,32.7903,33.2491,990463.4485964,0
+ZION.US,D,20021113,000000,33.2227,33.6825,32.539,32.672,1207988.9208932,0
+ZION.US,D,20021114,000000,32.9312,33.568,32.9146,33.5582,969908.40370827,0
+ZION.US,D,20021115,000000,33.3332,33.3734,32.5047,33.0994,772339.94072688,0
+ZION.US,D,20021118,000000,33.208,33.3734,32.0861,32.2181,726685.80288144,0
+ZION.US,D,20021119,000000,32.3384,32.4616,31.6674,31.8434,725246.42837492,0
+ZION.US,D,20021120,000000,31.7143,33.0994,31.7065,33.0408,1203451.0065222,0
+ZION.US,D,20021121,000000,33.1758,33.751,33.1758,33.6375,700146.31313457,0
+ZION.US,D,20021122,000000,33.6825,34.4876,33.5014,34.289,1076160.4127346,0
+ZION.US,D,20021125,000000,34.7301,34.825,33.9289,34.7213,760269.84498938,0
+ZION.US,D,20021126,000000,34.6118,34.7301,34.0767,34.0845,471630.27598009,0
+ZION.US,D,20021127,000000,34.3203,35.1254,34.2116,35.0734,522185.2386723,0
+ZION.US,D,20021129,000000,34.9893,35.0383,34.239,34.2469,206173.01924654,0
+ZION.US,D,20021202,000000,34.4219,35.1899,34.3301,34.4797,497322.29309495,0
+ZION.US,D,20021203,000000,33.969,34.2644,33.3509,34.1285,854208.45491696,0
+ZION.US,D,20021204,000000,33.6296,34.4299,33.6296,34.0258,741264.58117504,0
+ZION.US,D,20021205,000000,34.0601,34.3114,33.61,33.977,568559.06377099,0
+ZION.US,D,20021206,000000,33.9123,34.5951,33.5935,34.2948,506406.30010125,0
+ZION.US,D,20021209,000000,34.289,34.289,33.6746,33.8262,1036956.8808096,0
+ZION.US,D,20021210,000000,33.8782,34.4219,33.7861,34.3301,804490.74202649,0
+ZION.US,D,20021211,000000,34.3301,34.3301,33.8635,34.2205,456927.80143985,0
+ZION.US,D,20021212,000000,34.2644,34.2831,33.8086,34.0767,446166.227981,0
+ZION.US,D,20021213,000000,33.9446,34.019,33.3332,33.343,508320.01393377,0
+ZION.US,D,20021216,000000,33.1679,34.1285,33.1336,34.0678,706006.03946365,0
+ZION.US,D,20021217,000000,34.0678,34.1618,33.4575,33.5856,640985.77189419,0
+ZION.US,D,20021218,000000,33.6199,33.6913,33.0408,33.0642,568795.21115097,0
+ZION.US,D,20021219,000000,32.8989,33.5357,32.2543,32.6221,1337077.710531,0
+ZION.US,D,20021220,000000,32.6388,33.0994,32.2543,32.9997,1107954.4372566,0
+ZION.US,D,20021223,000000,32.7639,33.5014,32.7639,33.4653,559115.21313807,0
+ZION.US,D,20021224,000000,33.1933,33.4408,33.1503,33.2569,278483.18710429,0
+ZION.US,D,20021226,000000,32.8901,33.8702,32.8706,33.3509,448918.21389828,0
+ZION.US,D,20021227,000000,33.2491,33.5014,32.5301,32.539,416288.98414054,0
+ZION.US,D,20021230,000000,32.7384,33.0075,32.447,32.8148,515611.95878815,0
+ZION.US,D,20021231,000000,32.8617,32.9664,32.1692,32.7384,674091.385544,0
+ZION.US,D,20030102,000000,32.8295,33.8438,32.715,33.8262,949468.87680258,0
+ZION.US,D,20030103,000000,33.8351,33.8438,33.3332,33.5181,719871.26420216,0
+ZION.US,D,20030106,000000,33.5181,34.5404,33.5181,34.4464,817513.60554813,0
+ZION.US,D,20030107,000000,34.4152,34.8054,34.1372,34.6118,669315.27922693,0
+ZION.US,D,20030108,000000,34.5638,35.1401,34.4152,34.9816,1135684.8867337,0
+ZION.US,D,20030109,000000,34.9893,35.7592,34.9552,35.6174,784528.62129589,0
+ZION.US,D,20030110,000000,35.542,35.7416,35.1899,35.542,534490.45950674,0
+ZION.US,D,20030113,000000,35.6604,35.9088,35.3327,35.6936,411865.56546889,0
+ZION.US,D,20030114,000000,35.635,35.8023,35.3394,35.7933,336566.24203084,0
+ZION.US,D,20030115,000000,35.635,35.7933,34.9552,35.0304,748675.11086092,0
+ZION.US,D,20030116,000000,35.0304,35.1165,34.7967,35.1165,845006.88536218,0
+ZION.US,D,20030117,000000,35.046,35.5087,34.9552,35.4031,662140.89692103,0
+ZION.US,D,20030121,000000,35.4031,35.7102,35.3484,35.3944,719035.03668347,0
+ZION.US,D,20030122,000000,35.2339,35.365,34.8738,34.9552,804609.326858,0
+ZION.US,D,20030123,000000,34.9982,35.3748,34.9365,35.3484,644335.79338415,0
+ZION.US,D,20030124,000000,35.3748,35.9021,34.914,34.9982,1037555.9386653,0
+ZION.US,D,20030127,000000,34.9552,35.007,33.9623,34.019,714611.61801182,0
+ZION.US,D,20030128,000000,34.4953,34.825,34.2547,34.7643,720468.27749181,0
+ZION.US,D,20030129,000000,34.7036,35.2652,34.1618,35.0637,490150.97763813,0
+ZION.US,D,20030130,000000,35.1575,35.1575,33.8537,33.9623,624014.85130994,0
+ZION.US,D,20030131,000000,33.9123,34.5951,33.7079,34.4719,662618.30309614,0
+ZION.US,D,20030203,000000,34.4152,34.9218,34.3682,34.9072,545852.11310432,0
+ZION.US,D,20030204,000000,34.8738,34.8738,33.9289,34.0767,674812.0950803,0
+ZION.US,D,20030205,000000,34.0347,34.8494,34.019,34.1774,897237.36994085,0
+ZION.US,D,20030206,000000,34.1285,34.2469,33.5582,33.9212,741741.98735015,0
+ZION.US,D,20030207,000000,33.9289,34.514,33.3597,33.4408,510469.87514627,0
+ZION.US,D,20030210,000000,33.4653,33.9623,33.4487,33.8702,627480.3907823,0
+ZION.US,D,20030211,000000,34.3448,34.5638,33.5582,33.6521,998230.75505981,0
+ZION.US,D,20030212,000000,33.6825,34.0845,33.3655,33.4163,570948.13921256,0
+ZION.US,D,20030213,000000,33.433,33.7079,32.9146,33.5582,749512.36066265,0
+ZION.US,D,20030214,000000,33.5935,34.239,33.5094,34.1372,688195.82451159,0
+ZION.US,D,20030218,000000,34.1862,35.1008,34.1021,34.7566,549192.93404699,0
+ZION.US,D,20030219,000000,34.7643,35.1498,34.6812,35.1097,726916.83884626,0
+ZION.US,D,20030220,000000,35.0226,35.1401,34.7722,34.8993,460629.48829219,0
+ZION.US,D,20030221,000000,35.055,35.8921,34.5315,35.7759,754891.61396752,0
+ZION.US,D,20030224,000000,35.7347,35.7592,34.9816,35.0921,620426.63787397,0
+ZION.US,D,20030225,000000,35.0734,35.4335,34.5404,35.4275,516684.33368681,0
+ZION.US,D,20030226,000000,35.3845,35.4412,34.914,35.1655,629991.11790446,0
+ZION.US,D,20030227,000000,35.2153,35.8521,35.0137,35.5361,673856.26044706,0
+ZION.US,D,20030228,000000,35.5743,36.4508,35.542,35.7759,644095.55687204,0
+ZION.US,D,20030303,000000,35.8354,36.4782,35.5821,35.59,630705.69374257,0
+ZION.US,D,20030304,000000,35.4335,35.8921,35.055,35.0637,617441.57142579,0
+ZION.US,D,20030305,000000,35.055,35.5273,34.8054,35.4482,686764.62826932,0
+ZION.US,D,20030306,000000,35.4031,35.5186,35.055,35.0637,429314.91451128,0
+ZION.US,D,20030307,000000,34.9726,35.6848,34.2116,35.5997,584091.63213177,0
+ZION.US,D,20030310,000000,35.6848,35.6848,34.4219,34.6734,498643.08276996,0
+ZION.US,D,20030311,000000,34.7116,34.914,34.0347,34.2469,702300.26347919,0
+ZION.US,D,20030312,000000,34.2205,34.3682,33.2931,33.9623,771742.92743725,0
+ZION.US,D,20030313,000000,34.3037,35.2153,34.195,35.2075,646246.44036758,0
+ZION.US,D,20030314,000000,35.2339,35.4119,34.7643,35.1976,533181.9372281,0
+ZION.US,D,20030317,000000,35.1401,35.9342,34.8915,35.7836,832583.07969623,0
+ZION.US,D,20030318,000000,35.768,35.9167,35.1655,35.5087,471271.4546365,0
+ZION.US,D,20030319,000000,35.4559,36.2355,35.4559,36.2278,348999.24824407,0
+ZION.US,D,20030320,000000,36.5877,36.8499,35.7836,36.529,777715.10489964,0
+ZION.US,D,20030321,000000,37.4661,37.4661,36.5134,37.1981,645047.30237316,0
+ZION.US,D,20030324,000000,36.2689,36.7892,35.9607,36.1114,443891.64823881,0
+ZION.US,D,20030325,000000,36.1211,36.6454,35.9949,36.4605,426805.20967215,0
+ZION.US,D,20030326,000000,36.8069,36.8069,36.077,36.398,677202.19280489,0
+ZION.US,D,20030327,000000,36.3129,36.3206,35.4031,36.2111,544411.71631479,0
+ZION.US,D,20030328,000000,35.9088,36.4048,35.8267,36.398,477842.6899546,0
+ZION.US,D,20030331,000000,36.1211,36.1475,35.4912,35.7933,675529.73776749,0
+ZION.US,D,20030401,000000,35.6936,36.1114,35.3484,36.0947,755608.23437169,0
+ZION.US,D,20030402,000000,36.4048,36.8225,36.2599,36.5134,605249.82400769,0
+ZION.US,D,20030403,000000,36.5701,36.5701,35.7279,35.7759,976520.53034758,0
+ZION.US,D,20030404,000000,35.768,36.1935,35.7503,35.9342,629993.16247052,0
+ZION.US,D,20030407,000000,36.6367,37.2773,35.6848,35.7759,769889.52830351,0
+ZION.US,D,20030408,000000,35.7933,35.9772,35.5596,35.9167,476730.44601774,0
+ZION.US,D,20030409,000000,35.9705,36.3206,35.5361,35.542,539244.07559715,0
+ZION.US,D,20030410,000000,35.5361,36.3129,35.5361,36.1681,613401.50889047,0
+ZION.US,D,20030411,000000,36.1935,36.7051,36.1299,36.2199,527071.75155662,0
+ZION.US,D,20030414,000000,36.3637,37.1482,36.3559,37.1228,654786.59280182,0
+ZION.US,D,20030415,000000,37.156,37.6823,36.9222,37.6823,623878.88766693,0
+ZION.US,D,20030416,000000,37.7077,37.7762,37.024,37.2392,806127.41715783,0
+ZION.US,D,20030417,000000,36.9291,37.9269,36.8977,37.8691,762702.87860125,0
+ZION.US,D,20030421,000000,38.8679,40.3606,38.5783,39.7415,2423890.3124402,0
+ZION.US,D,20030422,000000,39.8177,40.9123,39.4254,40.8966,1437135.7066773,0
+ZION.US,D,20030423,000000,40.7969,41.0385,40.5455,40.8722,863624.70390808,0
+ZION.US,D,20030424,000000,40.6209,40.7538,39.8607,40.5739,735829.1023035,0
+ZION.US,D,20030425,000000,40.6209,40.6209,39.8833,40.1767,672255.36522178,0
+ZION.US,D,20030428,000000,40.1601,41.0004,40.1601,40.8966,630748.62962984,0
+ZION.US,D,20030429,000000,41.106,41.4993,40.6883,40.8379,1036155.410914,0
+ZION.US,D,20030430,000000,40.6943,41.3642,40.4027,41.198,1098665.9736443,0
+ZION.US,D,20030501,000000,41.0805,41.1666,40.386,41.0228,562644.13415829,0
+ZION.US,D,20030502,000000,41.0171,41.8925,40.8966,41.7829,534519.08343159,0
+ZION.US,D,20030505,000000,41.8602,41.9503,41.1236,41.3642,409582.80746247,0
+ZION.US,D,20030506,000000,41.5247,41.5678,40.975,41.2998,787675.20846283,0
+ZION.US,D,20030507,000000,41.2469,41.6666,40.8459,41.0805,1025296.7205673,0
+ZION.US,D,20030508,000000,41.0091,41.0091,40.5542,40.5955,652816.65340264,0
+ZION.US,D,20030509,000000,40.5817,41.1383,40.5542,41.0004,359354.97533993,0
+ZION.US,D,20030512,000000,40.7969,41.4503,40.4761,41.1383,383476.7657204,0
+ZION.US,D,20030513,000000,41.1305,41.6978,41.0805,41.5678,556952.06224618,0
+ZION.US,D,20030514,000000,41.6245,41.6666,40.9193,40.9916,651377.27889612,0
+ZION.US,D,20030515,000000,41.1236,41.4993,41.0483,41.4073,398325.42673397,0
+ZION.US,D,20030516,000000,41.4327,41.5247,40.9123,41.4327,486339.90650156,0
+ZION.US,D,20030519,000000,41.2313,41.3555,40.1112,40.5642,589674.31975967,0
+ZION.US,D,20030520,000000,40.3273,40.8282,40.2452,40.4761,540283.73743886,0
+ZION.US,D,20030521,000000,40.5201,40.8459,40.2952,40.8282,526448.15890821,0
+ZION.US,D,20030522,000000,40.9123,41.4161,40.6639,40.8546,901101.599795,0
+ZION.US,D,20030523,000000,40.8135,40.9123,40.6815,40.7294,428626.91803196,0
+ZION.US,D,20030527,000000,40.6639,41.3505,40.439,41.2469,514706.2160234,0
+ZION.US,D,20030528,000000,41.5091,41.7429,41.3642,41.4738,488201.48389955,0
+ZION.US,D,20030529,000000,41.5755,41.7429,41.4161,41.5912,496029.10506175,0
+ZION.US,D,20030530,000000,41.6332,42.7602,41.5834,42.7152,688542.37845883,0
+ZION.US,D,20030602,000000,42.6976,42.7152,42.004,42.0491,1159308.8252785,0
+ZION.US,D,20030603,000000,42.1684,42.9539,42.1263,42.5782,388853.97445922,0
+ZION.US,D,20030604,000000,42.5597,44.0514,42.5597,43.8724,719266.0726483,0
+ZION.US,D,20030605,000000,43.8646,44.2607,43.574,44.1923,440651.0110331,0
+ZION.US,D,20030606,000000,44.6051,45.0765,43.8881,44.025,629088.4419888,0
+ZION.US,D,20030609,000000,43.6239,44.0094,43.0909,43.1808,357283.82992076,0
+ZION.US,D,20030610,000000,43.4312,43.7149,43.2199,43.6426,308862.37191258,0
+ZION.US,D,20030611,000000,43.3726,44.2089,43.306,44.1619,341122.55749642,0
+ZION.US,D,20030612,000000,44.2696,44.6529,43.7834,44.3635,329549.29131159,0
+ZION.US,D,20030613,000000,44.3194,44.426,43.6581,44.0005,295262.9407619,0
+ZION.US,D,20030616,000000,44.0671,44.6686,43.9263,44.6529,389976.44122637,0
+ZION.US,D,20030617,000000,44.6295,44.7616,44.0171,44.5111,353712.9952963,0
+ZION.US,D,20030618,000000,44.5111,44.5768,44.0416,44.3547,318612.90745457,0
+ZION.US,D,20030619,000000,44.2696,44.3371,42.9294,43.0634,545595.52006375,0
+ZION.US,D,20030620,000000,43.4156,43.4654,42.7602,43.2571,600501.31933245,0
+ZION.US,D,20030623,000000,43.0478,43.3295,42.4032,42.6877,471929.80490795,0
+ZION.US,D,20030624,000000,42.7064,43.0282,42.3425,42.545,369521.58007521,0
+ZION.US,D,20030625,000000,42.5137,42.812,42.1352,42.1352,390282.1038524,0
+ZION.US,D,20030626,000000,42.1762,43.2493,42.0197,42.8805,676866.88397098,0
+ZION.US,D,20030627,000000,43.082,43.1241,42.2261,42.3503,436684.55287594,0
+ZION.US,D,20030630,000000,42.3356,42.9539,42.1909,42.3356,460954.57429579,0
+ZION.US,D,20030701,000000,42.2261,42.8961,41.7429,42.8384,378692.48113908,0
+ZION.US,D,20030702,000000,42.8746,43.5985,42.768,43.4567,468239.36316895,0
+ZION.US,D,20030703,000000,43.4068,43.8255,43.2052,43.4068,246687.11801617,0
+ZION.US,D,20030707,000000,43.4243,44.3468,43.4243,44.1257,287989.39700207,0
+ZION.US,D,20030708,000000,44.025,44.3468,43.7424,44.3371,360974.27165977,0
+ZION.US,D,20030709,000000,44.2607,44.3468,43.5017,43.7424,698595.50977776,0
+ZION.US,D,20030710,000000,43.5085,43.574,43.0478,43.3295,333257.1118621,0
+ZION.US,D,20030711,000000,43.4567,44.0768,43.306,43.6161,278710.133937,0
+ZION.US,D,20030714,000000,43.8724,44.4046,43.6836,44.0416,435867.74873481,0
+ZION.US,D,20030715,000000,44.1991,44.1991,43.0478,43.0478,611913.06479851,0
+ZION.US,D,20030716,000000,43.0478,43.485,42.8805,43.4654,585926.63017096,0
+ZION.US,D,20030717,000000,43.3539,43.3539,42.7944,43.172,376652.00421081,0
+ZION.US,D,20030718,000000,44.4525,45.547,44.3957,45.5138,1636762.0253984,0
+ZION.US,D,20030721,000000,45.8268,46.2192,45.3905,45.6224,1128310.1369538,0
+ZION.US,D,20030722,000000,45.5138,46.1086,45.4826,45.9265,1367184.9680532,0
+ZION.US,D,20030723,000000,45.7672,46.1771,45.3965,45.9021,550723.2917432,0
+ZION.US,D,20030724,000000,45.8093,46.8187,45.775,46.5047,617285.16212217,0
+ZION.US,D,20030725,000000,46.7532,47.9094,46.6721,47.8331,1300483.0448992,0
+ZION.US,D,20030728,000000,47.7314,47.8918,47.3137,47.7001,579415.70955166,0
+ZION.US,D,20030729,000000,47.124,47.5974,47.0633,47.3792,903730.91174866,0
+ZION.US,D,20030730,000000,47.3226,47.7402,47.2882,47.6395,570159.95899628,0
+ZION.US,D,20030731,000000,47.75,48.1755,46.7112,46.7619,875062.00644989,0
+ZION.US,D,20030801,000000,46.6798,47.0134,46.0245,46.9283,868766.78754996,0
+ZION.US,D,20030804,000000,46.8697,47.1562,46.2289,47.0456,802186.51607644,0
+ZION.US,D,20030805,000000,46.9449,47.1152,46.6456,46.7375,736825.82825793,0
+ZION.US,D,20030806,000000,46.7288,47.3792,46.6641,47.0212,674645.46294637,0
+ZION.US,D,20030807,000000,47.0633,47.5681,46.8951,47.3792,923291.27524839,0
+ZION.US,D,20030808,000000,47.5504,47.6659,47.0379,47.4957,511954.23010611,0
+ZION.US,D,20030811,000000,47.4409,47.4409,46.9361,47.389,423624.88716522,0
+ZION.US,D,20030812,000000,47.3988,47.6923,47.1641,47.6825,529786.93528482,0
+ZION.US,D,20030813,000000,47.6825,47.7001,47.0134,47.1963,600189.52300825,0
+ZION.US,D,20030814,000000,47.3137,47.5974,47.1406,47.5602,362832.78220865,0
+ZION.US,D,20030815,000000,47.5602,47.6071,46.0841,47.4957,334831.4277286,0
+ZION.US,D,20030818,000000,47.4771,48.3682,47.4771,48.1999,691774.8374003,0
+ZION.US,D,20030819,000000,48.1667,48.3447,47.6659,47.9094,440858.53448823,0
+ZION.US,D,20030820,000000,47.8664,48.1109,47.8067,48.0924,376639.73681446,0
+ZION.US,D,20030821,000000,48.0924,48.3946,47.5407,47.9339,322062.09039845,0
+ZION.US,D,20030822,000000,48.2273,48.3516,46.8627,47.1641,366954.62738639,0
+ZION.US,D,20030825,000000,47.1866,47.2384,46.6641,46.8951,374455.11797892,0
+ZION.US,D,20030826,000000,46.8951,47.3705,46.3492,47.2882,640942.83600693,0
+ZION.US,D,20030827,000000,47.2961,47.2961,46.4441,46.4441,384886.49401903,0
+ZION.US,D,20030828,000000,46.2846,46.8784,46.2846,46.7796,486132.38304643,0
+ZION.US,D,20030829,000000,46.7043,46.7199,46.2846,46.6641,298615.00681792,0
+ZION.US,D,20030902,000000,46.6798,47.2961,46.312,47.1317,401608.99982694,0
+ZION.US,D,20030903,000000,47.2961,47.5123,47.0633,47.3137,672881.00243626,0
+ZION.US,D,20030904,000000,47.2482,47.7911,47.2482,47.5602,484013.19032485,0
+ZION.US,D,20030905,000000,47.5045,47.6561,46.9449,47.124,517108.58114435,0
+ZION.US,D,20030908,000000,47.0887,47.7402,47.0887,47.6228,299752.80783052,0
+ZION.US,D,20030909,000000,47.5309,48.0737,47.5211,47.9955,621552.17149021,0
+ZION.US,D,20030910,000000,47.8234,47.8234,46.8627,46.9538,537558.33088036,0
+ZION.US,D,20030911,000000,47.0633,47.2482,46.6876,46.6876,559132.59194957,0
+ZION.US,D,20030912,000000,46.6798,47.1866,46.4158,47.0809,408299.84225958,0
+ZION.US,D,20030915,000000,47.1063,47.1152,46.5263,46.5888,292430.19448523,0
+ZION.US,D,20030916,000000,46.5888,47.2384,46.5517,47.0456,433798.64788171,0
+ZION.US,D,20030917,000000,47.0985,47.2882,46.7375,47.2638,440436.33159675,0
+ZION.US,D,20030918,000000,47.2051,48.0395,47.2051,47.8997,379047.21335056,0
+ZION.US,D,20030919,000000,48.1579,48.6421,47.8156,48.554,1113283.598693,0
+ZION.US,D,20030922,000000,48.1276,48.151,47.213,47.7402,401138.74963306,0
+ZION.US,D,20030923,000000,47.7568,47.9515,47.4673,47.9515,329833.48599398,0
+ZION.US,D,20030924,000000,47.7402,47.8331,46.8109,47.124,529503.76288546,0
+ZION.US,D,20030925,000000,47.1738,47.2882,46.579,46.6798,366282.98743556,0
+ZION.US,D,20030926,000000,46.5888,46.9948,46.1341,46.5429,350811.7560566,0
+ZION.US,D,20030929,000000,46.5429,47.0212,46.2533,47.0212,501513.65351874,0
+ZION.US,D,20030930,000000,46.9802,47.389,46.6965,46.8452,611053.32477012,0
+ZION.US,D,20031001,000000,46.8872,48.3349,46.8109,48.3075,711235.01716309,0
+ZION.US,D,20031002,000000,47.9515,48.3447,47.5818,48.3447,543459.97081367,0
+ZION.US,D,20031003,000000,48.3682,48.9522,48.2508,48.3261,602232.04450256,0
+ZION.US,D,20031006,000000,48.3447,48.9435,48.3261,48.9435,364951.97493024,0
+ZION.US,D,20031007,000000,48.7937,49.3611,48.603,49.3533,520025.1546295,0
+ZION.US,D,20031008,000000,49.3533,49.7259,48.9014,49.634,624278.60033173,0
+ZION.US,D,20031009,000000,49.6604,50.1867,49.4735,49.8052,851174.31888334,0
+ZION.US,D,20031010,000000,49.8052,50.2004,49.7495,49.9088,623013.01394036,0
+ZION.US,D,20031013,000000,49.9754,50.9781,49.9147,50.619,552951.86874902,0
+ZION.US,D,20031014,000000,50.7433,50.7765,50.393,50.5192,450366.78895206,0
+ZION.US,D,20031015,000000,50.4204,50.6591,49.8757,50.125,316669.54741417,0
+ZION.US,D,20031016,000000,49.9235,50.7364,49.6673,50.4635,605075.01360954,0
+ZION.US,D,20031017,000000,50.5262,50.5262,48.9522,49.2075,1048809.2302617,0
+ZION.US,D,20031020,000000,49.2388,49.3874,48.4582,48.8886,963710.30169621,0
+ZION.US,D,20031021,000000,48.9796,48.9796,48.6421,48.9288,800332.09465966,0
+ZION.US,D,20031022,000000,48.7849,48.8534,48.285,48.5619,547876.23350411,0
+ZION.US,D,20031023,000000,48.5961,48.919,48.151,48.8377,453649.33976201,0
+ZION.US,D,20031024,000000,48.6783,48.919,48.2773,48.8954,288421.82272385,0
+ZION.US,D,20031027,000000,49.1674,49.9235,49.1488,49.5392,637198.21326733,0
+ZION.US,D,20031028,000000,49.5743,50.5192,49.3874,50.402,525531.17103013,0
+ZION.US,D,20031029,000000,50.2081,50.8293,50.1613,50.7698,549051.85898884,0
+ZION.US,D,20031030,000000,50.8469,51.0407,50.4938,51.0407,484674.60744538,0
+ZION.US,D,20031031,000000,51.0407,51.2881,50.7364,51.2881,570256.05360112,0
+ZION.US,D,20031103,000000,51.0886,52.1696,51.0886,52.0501,693653.79360981,0
+ZION.US,D,20031104,000000,52.0922,52.3348,51.9503,52.0071,424381.37660756,0
+ZION.US,D,20031105,000000,51.9171,52.0668,51.5308,51.834,596814.96672557,0
+ZION.US,D,20031106,000000,51.9905,52.9618,51.7724,52.9618,796677.43282672,0
+ZION.US,D,20031107,000000,52.7956,53.4304,52.6929,52.8122,781944.28979556,0
+ZION.US,D,20031110,000000,52.8122,52.8865,52.0149,52.4414,465449.55277955,0
+ZION.US,D,20031111,000000,52.459,52.7525,52.1861,52.6635,820204.25448361,0
+ZION.US,D,20031112,000000,52.9042,53.314,52.7124,53.1301,701816.72360591,0
+ZION.US,D,20031113,000000,52.868,53.0616,52.595,52.8346,414062.45170078,0
+ZION.US,D,20031114,000000,53.1301,53.1947,52.5794,52.8346,535276.59515696,0
+ZION.US,D,20031117,000000,52.7124,52.8278,52.0765,52.3906,520250.05689613,0
+ZION.US,D,20031118,000000,52.4092,52.5872,51.4153,51.5308,429937.48487666,0
+ZION.US,D,20031119,000000,51.5308,51.8085,50.8196,51.0808,810485.40971556,0
+ZION.US,D,20031120,000000,51.0808,51.7391,50.444,51.0132,980691.44511077,0
+ZION.US,D,20031121,000000,51.3899,51.5875,50.6757,50.8293,742494.38766036,0
+ZION.US,D,20031124,000000,50.895,51.2548,50.4851,50.6591,871996.17964234,0
+ZION.US,D,20031125,000000,50.7853,51.2628,50.6289,51.0308,576591.14153923,0
+ZION.US,D,20031126,000000,51.163,51.7313,51.0475,51.6559,645137.26327981,0
+ZION.US,D,20031128,000000,51.7909,52.058,51.5962,51.7147,162840.48616267,0
+ZION.US,D,20031201,000000,51.7147,52.0424,51.6306,51.972,354708.6989677,0
+ZION.US,D,20031202,000000,51.972,51.972,51.6648,51.9338,627186.99555264,0
+ZION.US,D,20031203,000000,51.7391,52.0336,51.3723,51.7645,629686.47756146,0
+ZION.US,D,20031204,000000,51.8262,52.0003,51.3723,51.7058,387469.80323633,0
+ZION.US,D,20031205,000000,51.5229,51.6902,51.0955,51.209,382190.73366841,0
+ZION.US,D,20031208,000000,51.2548,51.9338,51.1707,51.7998,682138.7975577,0
+ZION.US,D,20031209,000000,51.834,51.966,51.3224,51.5875,486251.99016097,0
+ZION.US,D,20031210,000000,51.2881,51.4407,50.8723,51.0955,430884.11896262,0
+ZION.US,D,20031211,000000,51.0808,51.7998,51.0739,51.7724,594294.0167731,0
+ZION.US,D,20031212,000000,51.6648,51.8477,51.5552,51.7557,360540.82365495,0
+ZION.US,D,20031215,000000,51.8262,52.4092,51.3899,51.3996,520820.49082698,0
+ZION.US,D,20031216,000000,51.5151,52.0237,51.2628,52.0237,420600.9739619,0
+ZION.US,D,20031217,000000,51.9171,51.9338,51.563,51.7391,394866.02095979,0
+ZION.US,D,20031218,000000,51.8262,51.9259,51.5962,51.8408,284780.4505703,0
+ZION.US,D,20031219,000000,51.7391,51.9259,51.2628,51.6139,674903.07826999,0
+ZION.US,D,20031222,000000,51.4153,51.563,51.0407,51.2705,324843.72252361,0
+ZION.US,D,20031223,000000,51.2548,51.5151,50.8392,51.296,642249.31371951,0
+ZION.US,D,20031224,000000,51.1943,51.1943,50.9702,51.163,225006.53951181,0
+ZION.US,D,20031226,000000,51.209,51.2264,51.0955,51.1366,78813.932495853,0
+ZION.US,D,20031229,000000,51.2364,51.3312,50.9947,51.2881,561932.62516928,0
+ZION.US,D,20031230,000000,51.296,51.4153,51.1707,51.4085,352547.59264188,0
+ZION.US,D,20031231,000000,51.4222,51.4222,50.7698,51.3224,515776.54635601,0
+ZION.US,D,20040102,000000,51.4153,51.4153,50.1447,50.3676,553168.59275142,0
+ZION.US,D,20040105,000000,50.4284,50.5192,50.0516,50.2581,715100.26930024,0
+ZION.US,D,20040106,000000,50.2492,50.9624,50.1778,50.9556,731684.76689908,0
+ZION.US,D,20040107,000000,50.0332,50.8558,50.0332,50.6033,901959.29525733,0
+ZION.US,D,20040108,000000,50.6847,50.9203,50.3353,50.8723,602271.91354074,0
+ZION.US,D,20040109,000000,50.6376,50.8469,50.2228,50.2228,510305.28757841,0
+ZION.US,D,20040112,000000,50.2395,50.3853,49.6076,49.7652,546121.9958243,0
+ZION.US,D,20040113,000000,49.8493,49.8677,48.7389,49.2232,752968.69958773,0
+ZION.US,D,20040114,000000,49.3073,49.4295,49.0784,49.3533,547538.88010414,0
+ZION.US,D,20040115,000000,49.4394,50.1447,49.1137,49.814,683556.70412058,0
+ZION.US,D,20040116,000000,49.7729,50.3754,49.6673,50.3754,596202.61919048,0
+ZION.US,D,20040120,000000,50.2581,51.1463,50.2228,51.0562,1170466.02227,0
+ZION.US,D,20040121,000000,51.1463,51.6393,50.9281,51.6393,873374.21716704,0
+ZION.US,D,20040122,000000,51.5308,51.5797,50.4724,50.5339,810648.97500038,0
+ZION.US,D,20040123,000000,50.5418,51.0652,50.4537,51.0652,846343.00928264,0
+ZION.US,D,20040126,000000,50.9556,51.5405,50.5506,51.3723,952607.28570527,0
+ZION.US,D,20040127,000000,51.2364,51.5962,50.8558,50.938,764110.56233382,0
+ZION.US,D,20040128,000000,50.9781,50.9781,49.4481,49.6076,1158862.0875942,0
+ZION.US,D,20040129,000000,50.2161,50.2161,48.7781,49.4295,1150976.1962993,0
+ZION.US,D,20040130,000000,49.3533,49.7172,49.0608,49.0608,611376.36620765,0
+ZION.US,D,20040202,000000,49.1292,49.5059,49.0373,49.2886,916505.36049397,0
+ZION.US,D,20040203,000000,49.1978,49.4041,48.6157,48.7614,999917.52205962,0
+ZION.US,D,20040204,000000,48.8456,49.1978,48.6333,48.9796,689130.19120119,0
+ZION.US,D,20040205,000000,49.2309,49.2545,48.7781,48.8954,689049.43084181,0
+ZION.US,D,20040206,000000,48.7937,49.7259,48.7125,49.5743,549463.83905,0
+ZION.US,D,20040209,000000,49.0784,49.5225,48.7526,48.8612,685740.30067306,0
+ZION.US,D,20040210,000000,49.0206,49.0295,48.244,48.5286,1224692.0033235,0
+ZION.US,D,20040211,000000,48.3946,49.3944,48.3174,49.2623,518134.95330666,0
+ZION.US,D,20040212,000000,49.1137,49.322,48.8456,49.2886,343439.05084284,0
+ZION.US,D,20040213,000000,49.3787,49.6076,48.8534,48.8701,536576.93917136,0
+ZION.US,D,20040217,000000,49.005,49.3444,48.7526,49.3073,614043.50263343,0
+ZION.US,D,20040218,000000,49.1391,49.3386,48.7526,48.9435,486627.16803306,0
+ZION.US,D,20040219,000000,48.9522,49.1576,48.5884,48.6245,1020742.4496677,0
+ZION.US,D,20040220,000000,48.7614,49.3386,48.6333,48.8456,900830.69479199,0
+ZION.US,D,20040223,000000,49.0119,49.0206,48.1276,48.2606,945310.22943575,0
+ZION.US,D,20040224,000000,48.2929,48.5707,47.8067,48.1276,864336.21289709,0
+ZION.US,D,20040225,000000,48.3771,48.4142,47.8733,48.2176,497683.1590046,0
+ZION.US,D,20040226,000000,48.1579,48.8456,48.0327,48.6871,582070.57858107,0
+ZION.US,D,20040227,000000,48.5785,49.322,48.5443,48.7526,866844.89545318,0
+ZION.US,D,20040301,000000,48.9014,49.3533,48.7458,48.8954,384196.45297365,0
+ZION.US,D,20040302,000000,48.603,49.5822,48.554,48.554,848117.69262306,0
+ZION.US,D,20040303,000000,48.6333,49.1214,48.4582,49.1214,549355.4770488,0
+ZION.US,D,20040304,000000,48.9708,49.5489,48.8035,49.4394,530366.56976295,0
+ZION.US,D,20040305,000000,49.2388,49.6985,49.1576,49.5303,738755.89861894,0
+ZION.US,D,20040308,000000,49.322,49.634,49.2799,49.4735,399480.60655809,0
+ZION.US,D,20040309,000000,49.4481,49.5059,48.7214,48.9435,696709.39758705,0
+ZION.US,D,20040310,000000,48.9874,49.1762,48.4045,48.4045,352421.85182915,0
+ZION.US,D,20040311,000000,48.3848,48.8133,47.7001,47.8156,605514.59531252,0
+ZION.US,D,20040312,000000,47.6071,48.0013,47.5309,47.7822,578940.34794262,0
+ZION.US,D,20040315,000000,47.7735,47.8664,46.9802,47.1562,434067.50831865,0
+ZION.US,D,20040316,000000,47.2482,47.8331,47.0721,47.5749,618635.59800506,0
+ZION.US,D,20040317,000000,48.3516,49.2623,48.0395,48.3771,786737.77492414,0
+ZION.US,D,20040318,000000,48.3174,48.9091,48.1999,48.603,463112.61377252,0
+ZION.US,D,20040319,000000,48.7214,48.8954,47.9955,48.065,478450.94835755,0
+ZION.US,D,20040322,000000,48.3075,48.3075,47.3705,47.4242,602877.10509461,0
+ZION.US,D,20040323,000000,47.5886,47.8331,47.2882,47.347,552776.03606783,0
+ZION.US,D,20040324,000000,47.3303,47.3636,46.7953,47.0721,890972.81953183,0
+ZION.US,D,20040325,000000,47.3792,47.7735,47.0887,47.6561,710365.05430439,0
+ZION.US,D,20040326,000000,47.5749,47.7402,47.3558,47.482,343660.88626039,0
+ZION.US,D,20040329,000000,47.2961,47.8997,47.2717,47.6923,312621.30661461,0
+ZION.US,D,20040330,000000,47.6228,47.7822,47.5681,47.7079,250202.74935701,0
+ZION.US,D,20040331,000000,47.5602,47.8664,47.3705,47.7735,873014.37354041,0
+ZION.US,D,20040401,000000,47.3705,48.3848,47.3137,48.1755,635693.41264688,0
+ZION.US,D,20040402,000000,48.2685,48.5619,47.389,47.6395,923504.9324017,0
+ZION.US,D,20040405,000000,47.6825,47.8156,46.9948,47.6482,759194.40324162,0
+ZION.US,D,20040406,000000,47.5123,48.0562,47.347,47.9858,359609.52381445,0
+ZION.US,D,20040407,000000,47.9094,48.3771,47.8429,48.2273,459288.25295658,0
+ZION.US,D,20040408,000000,48.3584,48.4582,47.7568,47.9515,445078.51883687,0
+ZION.US,D,20040412,000000,48.0395,48.3771,47.8331,48.1902,383755.84898765,0
+ZION.US,D,20040413,000000,48.3007,48.4045,47.0633,47.0985,713346.03162043,0
+ZION.US,D,20040414,000000,46.8951,46.9948,45.8347,46.2367,1029317.359725,0
+ZION.US,D,20040415,000000,46.1418,46.4255,45.6645,45.8093,1085194.3278724,0
+ZION.US,D,20040416,000000,45.775,46.2699,45.6977,45.7261,915631.30850314,0
+ZION.US,D,20040419,000000,45.8514,45.8865,45.2467,45.7309,643124.38799337,0
+ZION.US,D,20040420,000000,45.8347,46.5693,45.5373,45.6401,595937.84788566,0
+ZION.US,D,20040421,000000,46,47.6395,45.6401,46.9713,1274680.6212171,0
+ZION.US,D,20040422,000000,47.0379,47.8331,46.9283,47.6737,506044.41190857,0
+ZION.US,D,20040423,000000,47.4771,48.4826,47.3558,48.4582,685122.84172283,0
+ZION.US,D,20040426,000000,48.2929,48.4826,47.883,48.1188,480009.92997861,0
+ZION.US,D,20040427,000000,47.9858,48.9014,47.8733,47.9955,610116.91351445,0
+ZION.US,D,20040428,000000,47.7001,47.7911,47.124,47.213,691381.25843368,0
+ZION.US,D,20040429,000000,46.9117,47.8997,46.4539,46.8187,659930.72100976,0
+ZION.US,D,20040430,000000,46.7796,47.9779,46.7796,47.347,819049.07465948,0
+ZION.US,D,20040503,000000,47.213,47.6561,47.1797,47.6395,491868.41312886,0
+ZION.US,D,20040504,000000,47.6659,48.5188,47.4409,48.1667,518167.66636363,0
+ZION.US,D,20040505,000000,48.285,48.9014,48.1667,48.5003,661301.60255325,0
+ZION.US,D,20040506,000000,48.3771,48.51,47.5681,47.883,432355.18424307,0
+ZION.US,D,20040507,000000,47.6316,48.1109,46.8627,46.8872,591466.38191159,0
+ZION.US,D,20040510,000000,46.7709,46.8627,45.7828,46.3257,677371.8917879,0
+ZION.US,D,20040511,000000,46.5341,47.4957,46.3824,47.3226,673051.7237023,0
+ZION.US,D,20040512,000000,47.3049,47.7158,46.6456,47.6228,631559.30007278,0
+ZION.US,D,20040513,000000,47.6071,48.6157,47.347,48.2087,858613.47249406,0
+ZION.US,D,20040514,000000,48.1335,49.2701,47.9779,49.0206,1323545.7500603,0
+ZION.US,D,20040517,000000,48.822,48.9708,48.3682,48.8534,781025.25735141,0
+ZION.US,D,20040518,000000,48.9091,49.5303,48.9014,49.4295,871268.31412484,0
+ZION.US,D,20040519,000000,49.3944,50.4938,49.3944,49.858,1307234.2020305,0
+ZION.US,D,20040520,000000,49.8238,50.0233,49.6242,50.0058,1023519.9926608,0
+ZION.US,D,20040521,000000,50.3676,50.5339,49.8923,50.5192,922784.22286542,0
+ZION.US,D,20040524,000000,50.4938,50.5946,49.8844,49.9822,576799.68727739,0
+ZION.US,D,20040525,000000,50.0233,50.5779,49.7572,50.5779,669266.2096415,0
+ZION.US,D,20040526,000000,50.2395,51.3811,50.1153,51.0739,916860.09270545,0
+ZION.US,D,20040527,000000,50.9037,51.3469,50.6924,51.0475,503067.52372464,0
+ZION.US,D,20040528,000000,50.9868,51.296,50.7021,51.2881,526942.94389482,0
+ZION.US,D,20040601,000000,51.1541,51.2803,50.6924,50.8293,814402.79828725,0
+ZION.US,D,20040602,000000,50.895,51.296,50.5418,51.202,819431.40851278,0
+ZION.US,D,20040603,000000,51.0808,51.3469,50.8196,51.2548,726688.86973054,0
+ZION.US,D,20040604,000000,51.1796,51.6139,51.1796,51.3811,530100.77617509,0
+ZION.US,D,20040607,000000,51.431,51.8732,51.0886,51.8555,365341.46476475,0
+ZION.US,D,20040608,000000,51.6648,51.9073,51.5483,51.8732,294983.85749466,0
+ZION.US,D,20040609,000000,51.834,51.8555,51.0955,51.2705,348341.92025566,0
+ZION.US,D,20040610,000000,51.2451,51.4574,51.0132,51.2881,300110.60689108,0
+ZION.US,D,20040614,000000,51.3546,51.3723,50.5339,50.5946,336340.31748116,0
+ZION.US,D,20040615,000000,50.7932,51.1463,50.402,50.402,438305.89376182,0
+ZION.US,D,20040616,000000,50.4117,50.5506,49.9822,50.2845,576862.04654223,0
+ZION.US,D,20040617,000000,50.3353,50.4938,50.1074,50.3853,236026.7505773,0
+ZION.US,D,20040618,000000,50.7608,51.0211,50.5262,50.7021,468966.20640341,0
+ZION.US,D,20040621,000000,50.7853,51.0211,50.6924,50.9037,612755.42601538,0
+ZION.US,D,20040622,000000,50.7765,51.4907,50.6924,51.3644,480973.94287608,0
+ZION.US,D,20040623,000000,51.5151,51.8555,51.0211,51.7234,548694.05992827,0
+ZION.US,D,20040624,000000,51.5091,51.7557,51.4153,51.4574,565329.67167862,0
+ZION.US,D,20040625,000000,51.3899,51.5962,51.0652,51.3811,532631.94895785,0
+ZION.US,D,20040628,000000,51.3644,51.7909,51.3125,51.6226,595936.82560264,0
+ZION.US,D,20040629,000000,51.4574,51.7147,51.163,51.3125,447146.59740695,0
+ZION.US,D,20040630,000000,51.474,51.6726,50.938,51.4153,388209.93615019,0
+ZION.US,D,20040701,000000,51.5962,51.7469,50.9477,51.3038,362058.9139548,0
+ZION.US,D,20040702,000000,51.1111,51.8829,51.1033,51.7234,294432.84694139,0
+ZION.US,D,20040706,000000,51.6559,51.8183,51.3899,51.5483,513639.9748229,0
+ZION.US,D,20040707,000000,51.3723,51.8986,51.3546,51.7234,225197.70643845,0
+ZION.US,D,20040708,000000,51.7909,52.1773,51.7058,51.7645,399745.3778629,0
+ZION.US,D,20040709,000000,51.7909,52.0336,51.6471,51.699,305026.7659833,0
+ZION.US,D,20040712,000000,51.7909,52.5012,51.6226,52.5012,443485.80187583,0
+ZION.US,D,20040713,000000,52.3084,52.5012,52.0336,52.5012,519423.02992471,0
+ZION.US,D,20040714,000000,52.459,52.8581,52.0668,52.2751,444145.1744303,0
+ZION.US,D,20040715,000000,52.1342,52.6635,52.0922,52.5422,395646.02291183,0
+ZION.US,D,20040716,000000,52.5608,52.8278,52.4414,52.5012,467482.8737266,0
+ZION.US,D,20040719,000000,52.6038,53.1545,52.3769,52.8346,997960.87233984,0
+ZION.US,D,20040720,000000,52.9618,53.8246,52.5608,53.6897,1467120.290236,0
+ZION.US,D,20040721,000000,53.7209,53.8666,52.7956,52.8503,691158.40073309,0
+ZION.US,D,20040722,000000,52.2253,52.2839,50.0516,51.7058,2236314.6660789,0
+ZION.US,D,20040723,000000,51.5405,51.6902,50.3276,50.4117,990413.35672791,0
+ZION.US,D,20040726,000000,50.4537,50.4635,49.2172,49.3444,1464881.4903999,0
+ZION.US,D,20040727,000000,49.5059,50.6033,49.2886,50.402,1198389.6832398,0
+ZION.US,D,20040728,000000,50.349,50.7765,49.9001,50.0429,903416.04857535,0
+ZION.US,D,20040729,000000,50.125,50.7853,49.9147,50.6591,782337.86876219,0
+ZION.US,D,20040730,000000,50.7021,50.8558,50.4772,50.619,475635.5808924,0
+ZION.US,D,20040802,000000,50.7433,51.4085,50.3276,51.3899,721083.69187597,0
+ZION.US,D,20040803,000000,51.2451,51.339,50.9037,51.1366,561676.0321287,0
+ZION.US,D,20040804,000000,50.8558,51.209,50.6103,51.0808,378948.05189664,0
+ZION.US,D,20040805,000000,51.0808,51.0808,50.2004,50.2679,641687.05805291,0
+ZION.US,D,20040806,000000,50.2766,50.3119,49.3787,49.4394,1217971.5146831,0
+ZION.US,D,20040809,000000,49.098,49.3444,48.8612,48.9435,507341.68907388,0
+ZION.US,D,20040810,000000,49.052,49.322,48.9708,49.2075,1289465.9006828,0
+ZION.US,D,20040811,000000,49.1762,49.2232,48.9288,49.0882,1576502.5299007,0
+ZION.US,D,20040812,000000,49.0784,49.4735,49.0696,49.4481,1403506.684116,0
+ZION.US,D,20040813,000000,49.3297,49.7729,49.0784,49.5489,1345790.6287974,0
+ZION.US,D,20040816,000000,49.5646,50.0596,49.3073,49.8493,771459.75503789,0
+ZION.US,D,20040817,000000,49.7896,50.1935,49.7896,50.0429,670352.89650258,0
+ZION.US,D,20040818,000000,50.0596,50.7521,49.9754,50.6103,608014.07732135,0
+ZION.US,D,20040819,000000,50.895,50.9281,50.5859,50.7267,686567.3276445,0
+ZION.US,D,20040820,000000,50.6591,51.431,50.6591,51.431,725853.66449486,0
+ZION.US,D,20040823,000000,51.4574,51.4574,51.0739,51.163,245831.46711989,0
+ZION.US,D,20040824,000000,51.2451,51.4153,50.8108,51.0211,438865.08257934,0
+ZION.US,D,20040825,000000,51.1884,51.7998,51.0955,51.7469,479911.7908077,0
+ZION.US,D,20040826,000000,51.5708,51.8555,51.5308,51.6823,521059.70505606,0
+ZION.US,D,20040827,000000,51.6226,52.233,51.5962,51.9817,262128.70318725,0
+ZION.US,D,20040830,000000,52.0003,52.3906,51.8085,51.8477,313426.86564239,0
+ZION.US,D,20040831,000000,51.7811,52.2839,51.7313,52.1079,331372.02195443,0
+ZION.US,D,20040901,000000,52.2253,52.2409,51.6393,51.834,347108.0246382,0
+ZION.US,D,20040902,000000,51.8555,52.0922,51.5962,51.9426,324706.73659756,0
+ZION.US,D,20040903,000000,51.9073,52.4767,51.9073,52.4092,352039.51797586,0
+ZION.US,D,20040907,000000,52.509,52.9883,52.3857,52.8278,390804.49048083,0
+ZION.US,D,20040908,000000,52.6371,52.6929,52.2175,52.2477,717411.65123152,0
+ZION.US,D,20040909,000000,52.4092,52.5872,51.9426,52.0336,465089.70915291,0
+ZION.US,D,20040910,000000,52.0237,52.0765,51.7147,51.8408,422840.79608105,0
+ZION.US,D,20040913,000000,51.8897,52.2937,51.5308,52.2937,390982.36772808,0
+ZION.US,D,20040914,000000,52.2086,52.3769,52.0237,52.3006,216412.20607696,0
+ZION.US,D,20040915,000000,52.0922,52.2477,51.0045,51.202,1679437.230494,0
+ZION.US,D,20040916,000000,51.2548,51.3312,50.5946,51.0955,1065331.3685957,0
+ZION.US,D,20040917,000000,51.0407,51.2705,50.7765,50.7765,456572.04694534,0
+ZION.US,D,20040920,000000,50.7765,50.9203,50.2679,50.5946,595530.97923964,0
+ZION.US,D,20040921,000000,50.6591,50.8636,50.3353,50.711,426473.98997037,0
+ZION.US,D,20040922,000000,50.4724,50.619,49.9235,50.3119,631677.88490428,0
+ZION.US,D,20040923,000000,50.3119,50.6033,49.7896,49.7896,309663.84180826,0
+ZION.US,D,20040924,000000,49.7896,50.2492,49.6809,50.1074,433292.61778176,0
+ZION.US,D,20040927,000000,50.2766,50.3119,49.456,49.8052,602807.58984856,0
+ZION.US,D,20040928,000000,49.7807,50.6847,49.7807,50.6103,513982.43963801,0
+ZION.US,D,20040929,000000,50.5594,51.0886,50.2581,51.0886,488791.34120797,0
+ZION.US,D,20040930,000000,51.1189,51.202,50.9556,51.0739,508001.06162835,0
+ZION.US,D,20041001,000000,51.209,51.5405,50.886,51.474,429526.52709853,0
+ZION.US,D,20041004,000000,51.1884,52.0071,51.0132,51.0955,787936.91291856,0
+ZION.US,D,20041005,000000,51.1707,51.1884,50.2308,50.5026,881941.97124309,0
+ZION.US,D,20041006,000000,50.6033,50.8783,50.4537,50.7608,383436.89668221,0
+ZION.US,D,20041007,000000,50.8196,50.8469,50.1778,50.1935,477172.07228679,0
+ZION.US,D,20041008,000000,50.1867,50.4204,50.085,50.1701,390213.61088937,0
+ZION.US,D,20041011,000000,50.2845,50.3754,50.125,50.3754,220226.34406262,0
+ZION.US,D,20041012,000000,50.3853,50.4351,50.1935,50.2923,901536.07008283,0
+ZION.US,D,20041013,000000,50.3754,50.7853,50.0986,50.3423,509298.33879367,0
+ZION.US,D,20041014,000000,50.349,50.6591,49.8052,49.8677,588360.68606585,0
+ZION.US,D,20041015,000000,49.8677,51.2364,49.8677,51.0955,705177.99020919,0
+ZION.US,D,20041018,000000,50.9947,51.0407,50.4284,50.9116,447424.65839117,0
+ZION.US,D,20041019,000000,50.7608,51.202,50.7364,50.9116,826428.93585446,0
+ZION.US,D,20041020,000000,51.8829,53.4813,51.7469,53.4578,2237927.8287005,0
+ZION.US,D,20041021,000000,53.3883,54.71,53.3658,54.167,1524088.0343766,0
+ZION.US,D,20041022,000000,54.167,54.4173,53.9313,53.94,938918.91593097,0
+ZION.US,D,20041025,000000,53.9244,54.2814,53.2201,54.1914,585816.22360371,0
+ZION.US,D,20041026,000000,54.3001,54.8018,54.1083,54.8018,438009.43168308,0
+ZION.US,D,20041027,000000,54.7441,55.3251,54.2814,55.3251,525553.66125679,0
+ZION.US,D,20041028,000000,55.201,55.3712,54.8615,55.3468,381654.03507756,0
+ZION.US,D,20041029,000000,55.3468,55.739,55.1119,55.3398,382076.23796903,0
+ZION.US,D,20041101,000000,55.3057,55.6305,55.201,55.4553,507154.61127935,0
+ZION.US,D,20041102,000000,55.4485,55.6568,54.9516,54.9955,607442.62110746,0
+ZION.US,D,20041103,000000,54.9867,55.9052,54.9593,55.5541,522072.78753897,0
+ZION.US,D,20041104,000000,55.3985,56.0989,55.1393,56.056,454534.63686617,0
+ZION.US,D,20041105,000000,56.3259,56.5059,54.7941,55.5463,870847.13351639,0
+ZION.US,D,20041108,000000,55.3985,55.5717,55.0278,55.1295,426562.92859399,0
+ZION.US,D,20041109,000000,55.2353,55.7046,55.0953,55.6382,345159.55318265,0
+ZION.US,D,20041110,000000,55.6568,56.1732,55.5961,55.782,538576.52477843,0
+ZION.US,D,20041111,000000,55.8407,56.7103,55.7223,56.7103,365769.8013544,0
+ZION.US,D,20041112,000000,56.6106,57.0957,56.4648,57.0957,494934.23993641,0
+ZION.US,D,20041115,000000,57.0957,57.7296,56.9539,57.6631,691349.56765975,0
+ZION.US,D,20041116,000000,57.3041,57.4822,56.7025,56.7925,370438.5679533,0
+ZION.US,D,20041117,000000,56.5617,57.4645,56.1322,56.2691,651393.6354246,0
+ZION.US,D,20041118,000000,56.2966,56.4403,55.739,55.8485,570914.40387257,0
+ZION.US,D,20041119,000000,56.1068,56.1068,55.0532,55.2176,636575.64290194,0
+ZION.US,D,20041122,000000,55.1393,55.3251,54.8879,55.3251,636509.19450498,0
+ZION.US,D,20041123,000000,55.1295,55.9746,55.1295,55.9669,353997.18997868,0
+ZION.US,D,20041124,000000,55.7223,56.636,55.7223,56.2329,299452.25661964,0
+ZION.US,D,20041126,000000,56.3768,56.4178,56.0891,56.142,97602.472307792,0
+ZION.US,D,20041129,000000,55.8241,55.8407,55.0875,55.2273,868609.35596331,0
+ZION.US,D,20041130,000000,55.0357,55.6382,54.7344,55.6382,650384.6420738,0
+ZION.US,D,20041201,000000,55.8241,56.7357,55.5207,56.7357,339226.22247541,0
+ZION.US,D,20041202,000000,56.544,57.0625,56.3044,56.6858,442523.83354442,0
+ZION.US,D,20041203,000000,56.636,56.8082,56.1155,56.5156,717142.79079457,0
+ZION.US,D,20041206,000000,56.6536,56.6536,56.0891,56.2252,308204.02164113,0
+ZION.US,D,20041207,000000,56.0804,56.2691,55.464,55.4729,431225.56149471,0
+ZION.US,D,20041208,000000,55.4954,55.8838,55.0621,55.7566,449333.26080853,0
+ZION.US,D,20041209,000000,55.5463,56.0627,55.3888,56.056,589924.77910205,0
+ZION.US,D,20041210,000000,55.4485,55.9746,55.1295,55.5884,256322.13557575,0
+ZION.US,D,20041213,000000,55.4729,56.0236,55.464,55.8485,279513.64839874,0
+ZION.US,D,20041214,000000,55.7566,55.9581,55.5207,55.782,388841.70706285,0
+ZION.US,D,20041215,000000,55.9836,56.0471,55.4396,55.9209,267900.51317573,0
+ZION.US,D,20041216,000000,55.6568,56.0304,55.2273,55.4396,413229.29103117,0
+ZION.US,D,20041217,000000,54.7167,55.8975,54.6179,55.7136,634507.56433186,0
+ZION.US,D,20041220,000000,55.8094,56.7192,55.7917,56.4648,817948.07583597,0
+ZION.US,D,20041221,000000,56.3259,57.1212,56.319,57.1212,418949.98686814,0
+ZION.US,D,20041222,000000,57.352,57.4645,57.0537,57.2621,467776.26895627,0
+ZION.US,D,20041223,000000,57.489,57.9741,57.0361,57.9399,457971.55241368,0
+ZION.US,D,20041227,000000,57.6866,57.8313,56.9088,56.9265,218267.64977677,0
+ZION.US,D,20041228,000000,56.8003,57.1945,56.6771,56.9353,284221.26175278,0
+ZION.US,D,20041229,000000,56.6858,57.1055,56.6858,56.9265,226670.81628497,0
+ZION.US,D,20041230,000000,57.0449,57.6172,56.8688,57.2856,257145.07341506,0
+ZION.US,D,20041231,000000,57.4039,57.4039,56.8345,56.9168,217307.72601141,0
+ZION.US,D,20050103,000000,56.8521,57.0782,56.2252,56.3855,419526.55449716,0
+ZION.US,D,20050104,000000,56.3914,56.6624,55.3985,55.6148,464742.13292265,0
+ZION.US,D,20050105,000000,55.3398,56.1244,55.2978,55.4132,719569.69070826,0
+ZION.US,D,20050106,000000,55.2617,56.0627,55.2176,55.7321,388872.37555376,0
+ZION.US,D,20050107,000000,55.2617,55.5033,54.2814,54.3744,963511.97878835,0
+ZION.US,D,20050110,000000,54.3822,54.7167,54.1914,54.4096,440785.95239309,0
+ZION.US,D,20050111,000000,54.216,54.6863,53.7484,54.4438,671750.35740486,0
+ZION.US,D,20050112,000000,54.4263,54.5915,53.7758,53.9313,594326.72983007,0
+ZION.US,D,20050113,000000,54.0917,54.1583,53.1869,53.3052,837297.84903149,0
+ZION.US,D,20050114,000000,53.3805,53.5811,52.9883,53.18,823621.74665355,0
+ZION.US,D,20050118,000000,53.18,55.5884,53.1624,55.5033,1076664.3982684,0
+ZION.US,D,20050119,000000,55.5961,55.7654,55.2176,55.4729,911463.46058904,0
+ZION.US,D,20050120,000000,55.3535,55.5033,55.0787,55.2978,611912.04251548,0
+ZION.US,D,20050121,000000,55.0953,55.5717,54.9867,55.0044,507579.88101992,0
+ZION.US,D,20050124,000000,54.752,55.0357,54.3822,54.5251,710431.50270136,0
+ZION.US,D,20050125,000000,54.4438,55.0444,54.4438,54.7607,385075.61637962,0
+ZION.US,D,20050126,000000,55.1716,56.7533,55.1716,56.7533,1163737.3553653,0
+ZION.US,D,20050127,000000,56.544,56.6624,56.0403,56.1322,614110.97331342,0
+ZION.US,D,20050128,000000,55.9052,56.0236,55.1785,55.4309,644426.77657383,0
+ZION.US,D,20050131,000000,55.8094,56.8521,55.5961,56.7446,602507.03863769,0
+ZION.US,D,20050201,000000,56.8923,57.6944,56.8923,57.6944,637010.11318977,0
+ZION.US,D,20050202,000000,57.4039,58.1991,57.3129,57.9399,889543.66785562,0
+ZION.US,D,20050203,000000,57.8411,58.1991,57.6259,57.9311,612687.95533539,0
+ZION.US,D,20050204,000000,58.1082,58.567,58.0133,58.567,586798.63759572,0
+ZION.US,D,20050207,000000,58.3331,58.5581,57.3217,57.5985,566477.69552152,0
+ZION.US,D,20050208,000000,57.8069,58.0417,57.7394,57.8235,481149.77555728,0
+ZION.US,D,20050209,000000,57.8548,58.4407,57.2718,57.2943,548171.67329983,0
+ZION.US,D,20050210,000000,57.2258,57.9184,57.2112,57.3041,642967.97868974,0
+ZION.US,D,20050211,000000,57.4978,57.8548,56.9802,57.7482,701644.98005683,0
+ZION.US,D,20050214,000000,57.9488,58.1904,57.3129,57.6788,551342.79525949,0
+ZION.US,D,20050215,000000,57.6259,58.0329,57.2718,57.5066,448642.19748013,0
+ZION.US,D,20050216,000000,57.3687,57.8313,57.1641,57.2943,367924.77398205,0
+ZION.US,D,20050217,000000,57.4136,57.7296,56.3992,56.5156,514374.99632161,0
+ZION.US,D,20050218,000000,56.6448,56.8082,56.142,56.142,346477.27600857,0
+ZION.US,D,20050222,000000,56.2966,56.4726,55.5297,55.6148,350062.42259547,0
+ZION.US,D,20050223,000000,55.5795,56.0304,55.1539,55.1539,521564.71287297,0
+ZION.US,D,20050224,000000,55.2537,55.3634,55.0621,55.1941,617121.59683734,0
+ZION.US,D,20050225,000000,55.2176,55.7566,54.9673,55.3985,351955.69076739,0
+ZION.US,D,20050228,000000,55.5297,55.7566,55.1539,55.3057,412509.60377792,0
+ZION.US,D,20050301,000000,55.3985,56.1155,55.3251,55.8759,385419.10347777,0
+ZION.US,D,20050302,000000,55.8485,56.6682,55.6793,56.0627,681944.56378196,0
+ZION.US,D,20050303,000000,56.0804,56.8003,56.0804,56.5617,557296.57162735,0
+ZION.US,D,20050304,000000,56.8082,57.848,56.8082,57.71,725159.53431735,0
+ZION.US,D,20050307,000000,57.8715,58.3556,57.6944,58.3331,581522.63487689,0
+ZION.US,D,20050308,000000,58.1727,58.9445,57.8548,58.5826,1033987.148607,0
+ZION.US,D,20050309,000000,58.4681,58.5826,57.9399,58.2862,871025.01076365,0
+ZION.US,D,20050310,000000,58.3556,58.6285,58.1727,58.4407,689937.79479505,0
+ZION.US,D,20050311,000000,58.1727,58.4154,58.023,58.1659,582487.6700574,0
+ZION.US,D,20050314,000000,58.3331,58.9357,58.0818,58.652,661268.88949628,0
+ZION.US,D,20050315,000000,58.7107,58.9103,58.1727,58.1727,493731.01280987,0
+ZION.US,D,20050316,000000,58.023,58.3204,57.7296,57.9566,563339.28661883,0
+ZION.US,D,20050317,000000,57.9399,58.5327,57.7394,58.3625,584088.56528268,0
+ZION.US,D,20050318,000000,58.5249,58.5249,57.7883,58.1405,711258.52967278,0
+ZION.US,D,20050321,000000,58.1904,58.294,57.4303,57.71,696449.73769738,0
+ZION.US,D,20050322,000000,57.8548,57.8548,56.8923,57.1055,1042109.1872818,0
+ZION.US,D,20050323,000000,57.1055,57.5154,56.7602,57.3941,701471.1919417,0
+ZION.US,D,20050324,000000,57.2435,57.5985,56.7925,56.7925,745108.36536857,0
+ZION.US,D,20050328,000000,56.7533,57.1554,56.7533,56.8003,515132.50804699,0
+ZION.US,D,20050329,000000,56.7759,56.9725,56.2252,56.2603,590032.11882023,0
+ZION.US,D,20050330,000000,56.4726,57.4822,56.1997,57.446,769547.06348839,0
+ZION.US,D,20050331,000000,57.5888,57.8715,57.3129,57.7482,546263.07088246,0
+ZION.US,D,20050401,000000,57.8715,58.2862,56.636,57.1212,539035.52985899,0
+ZION.US,D,20050404,000000,57.1466,57.6788,56.6184,57.5888,533697.16787532,0
+ZION.US,D,20050405,000000,57.7795,57.7795,57.2856,57.6327,406845.1335076,0
+ZION.US,D,20050406,000000,57.8715,58.6021,57.7394,58.0651,816776.53948336,0
+ZION.US,D,20050407,000000,58.2774,58.2774,57.6788,57.9741,325256.7248678,0
+ZION.US,D,20050408,000000,57.9399,58.0651,57.1945,57.3129,298350.23551309,0
+ZION.US,D,20050411,000000,56.9011,57.087,56.6858,56.8923,540181.50913584,0
+ZION.US,D,20050412,000000,56.9802,57.6631,56.3992,57.5633,808881.44764117,0
+ZION.US,D,20050413,000000,57.6552,57.9086,56.8923,57.0782,864577.47169222,0
+ZION.US,D,20050414,000000,57.0782,57.0782,56.1997,56.1997,558069.41759817,0
+ZION.US,D,20050415,000000,56.1585,56.4276,55.512,55.5541,613310.52570078,0
+ZION.US,D,20050418,000000,55.4309,56.9088,55.4309,56.5617,532120.80744275,0
+ZION.US,D,20050419,000000,56.5255,56.8923,56.0627,56.636,488335.40297651,0
+ZION.US,D,20050420,000000,56.7279,56.8082,55.6568,55.7321,475395.34438031,0
+ZION.US,D,20050421,000000,56.1812,56.8521,55.4866,56.8521,687596.76665589,0
+ZION.US,D,20050422,000000,57.5555,58.3331,56.5156,57.0194,1491562.0552049,0
+ZION.US,D,20050425,000000,57.3217,58.0504,57.1212,57.9243,1004971.6893609,0
+ZION.US,D,20050426,000000,58.0583,58.567,57.6073,57.6073,747353.29890288,0
+ZION.US,D,20050427,000000,57.71,58.9201,57.2337,58.4252,1055157.6078792,0
+ZION.US,D,20050428,000000,58.6021,58.7283,57.9399,58.4681,581609.52893446,0
+ZION.US,D,20050429,000000,58.567,58.8516,57.8157,58.5924,828474.52419788,0
+ZION.US,D,20050502,000000,58.5924,59.3711,58.5484,59.279,979913.48772479,0
+ZION.US,D,20050503,000000,59.279,59.5716,58.3723,58.8692,1442041.6429393,0
+ZION.US,D,20050504,000000,59.1098,59.6,58.6021,59.5276,1125981.3762111,0
+ZION.US,D,20050505,000000,59.4199,59.8543,58.9445,59.3534,872643.28480045,0
+ZION.US,D,20050506,000000,59.3534,59.7291,58.9201,59.2302,567600.16228868,0
+ZION.US,D,20050509,000000,58.9671,59.6157,58.9671,59.6157,573793.1528856,0
+ZION.US,D,20050510,000000,59.1872,59.6157,59.0091,59.2214,538299.48607725,0
+ZION.US,D,20050511,000000,59.1353,59.8621,59.0687,59.7906,489950.61016421,0
+ZION.US,D,20050512,000000,59.0942,59.6625,58.5581,58.8692,746460.84581752,0
+ZION.US,D,20050513,000000,59.0003,59.2389,58.0417,58.567,852100.5073087,0
+ZION.US,D,20050516,000000,58.4848,59.6958,58.2774,59.4952,596775.09768738,0
+ZION.US,D,20050517,000000,59.2302,59.956,58.8516,59.9482,604320.56873325,0
+ZION.US,D,20050518,000000,60.0255,60.624,59.7839,60.3052,1133542.1815024,0
+ZION.US,D,20050519,000000,60.1975,60.366,59.4278,59.8386,377905.32320583,0
+ZION.US,D,20050520,000000,60.3247,60.3247,59.1969,59.3104,608262.49209769,0
+ZION.US,D,20050523,000000,59.4884,60.315,59.279,60.0411,821389.0805156,0
+ZION.US,D,20050524,000000,59.8709,59.9482,59.2469,59.6889,549121.37423489,0
+ZION.US,D,20050525,000000,59.4884,59.7291,58.9357,59.1177,508096.13395016,0
+ZION.US,D,20050526,000000,59.1021,59.8063,59.0277,59.7555,335143.22405281,0
+ZION.US,D,20050527,000000,59.821,59.821,59.1969,59.4884,610691.43657742,0
+ZION.US,D,20050531,000000,59.6391,59.6391,59.1021,59.2723,482412.29509956,0
+ZION.US,D,20050601,000000,59.2126,60.6584,59.1705,60.5185,1051280.0883456,0
+ZION.US,D,20050602,000000,60.358,61.0202,60.2142,60.8774,498719.75399722,0
+ZION.US,D,20050603,000000,60.9948,60.9948,60.2886,60.3737,370913.92956234,0
+ZION.US,D,20050606,000000,60.4774,60.5449,59.9247,60.366,220134.3385899,0
+ZION.US,D,20050607,000000,60.366,60.9204,60.091,60.1975,319219.12129148,0
+ZION.US,D,20050608,000000,60.2396,60.4695,60.0069,60.0733,364297.71379092,0
+ZION.US,D,20050609,000000,60.1654,60.6006,59.5716,60.2396,673383.96568712,0
+ZION.US,D,20050610,000000,60.2231,60.6661,60.2142,60.4177,368182.38930565,0
+ZION.US,D,20050613,000000,60.408,60.9264,60.1575,60.5352,283435.12610255,0
+ZION.US,D,20050614,000000,60.7835,60.9792,60.5919,60.8198,396053.91384088,0
+ZION.US,D,20050615,000000,60.7767,61.5719,60.7181,61.4703,522948.88409585,0
+ZION.US,D,20050616,000000,61.4135,62.3565,61.1367,62.2332,676689.00672372,0
+ZION.US,D,20050617,000000,62.4915,62.8935,62.2244,62.8935,704186.37566989,0
+ZION.US,D,20050620,000000,62.7497,62.7948,61.9153,62.1384,1182797.8224632,0
+ZION.US,D,20050621,000000,62.2421,62.292,61.529,61.929,918088.87690774,0
+ZION.US,D,20050622,000000,62.2656,62.2656,61.7304,61.9368,637218.65892793,0
+ZION.US,D,20050623,000000,61.8225,62.1081,61.396,61.4878,403421.50763948,0
+ZION.US,D,20050624,000000,61.5388,61.9153,61.4624,61.6376,496826.4858253,0
+ZION.US,D,20050627,000000,61.5211,61.7217,60.9341,61.1299,383232.44007617,0
+ZION.US,D,20050628,000000,61.3686,61.6199,61.0779,61.5211,472406.18880002,0
+ZION.US,D,20050629,000000,61.6463,62.0552,61.4547,62.0239,490176.53471389,0
+ZION.US,D,20050630,000000,61.929,62.3565,61.4135,61.5211,521114.90833968,0
+ZION.US,D,20050701,000000,61.5808,61.9153,61.3499,61.5388,358129.25798672,0
+ZION.US,D,20050705,000000,61.5563,61.7628,60.894,61.3773,613073.35603777,0
+ZION.US,D,20050706,000000,58.7352,58.9015,57.4303,57.4548,5494545.3627442,0
+ZION.US,D,20050707,000000,57.8313,58.3204,57.3941,58.2079,1512330.7572463,0
+ZION.US,D,20050708,000000,58.1482,58.8604,57.9488,58.4593,1438844.9639038,0
+ZION.US,D,20050711,000000,58.8604,59.0365,57.7981,58.1317,1253663.5043993,0
+ZION.US,D,20050712,000000,58.4154,58.4995,57.6327,57.9243,1256051.5575578,0
+ZION.US,D,20050713,000000,58.0504,58.8946,57.9566,58.8946,1375849.8390172,0
+ZION.US,D,20050714,000000,58.9357,59.3955,58.7107,59.3182,807152.76703712,0
+ZION.US,D,20050715,000000,59.553,59.553,59.0687,59.2957,666681.87814116,0
+ZION.US,D,20050718,000000,59.0179,59.2644,58.7685,58.8516,391906.51158738,0
+ZION.US,D,20050719,000000,58.834,59.8063,58.834,59.8063,659060.75815106,0
+ZION.US,D,20050720,000000,59.5716,60.6584,59.5716,60.2886,1020824.2323102,0
+ZION.US,D,20050721,000000,60.2886,60.5536,59.6391,60.1321,524660.18588839,0
+ZION.US,D,20050722,000000,60.2396,60.7338,60.0333,60.5616,588838.09224096,0
+ZION.US,D,20050725,000000,60.8099,60.9792,60.4598,60.851,834201.35373303,0
+ZION.US,D,20050726,000000,60.6407,61.6376,60.6006,61.5808,765129.77851492,0
+ZION.US,D,20050727,000000,61.4135,61.6972,60.1821,60.2142,889422.01617504,0
+ZION.US,D,20050728,000000,60.2142,60.8276,60.1575,60.5752,565058.76667561,0
+ZION.US,D,20050729,000000,60.4265,60.6495,59.6157,59.8063,645066.72575074,0
+ZION.US,D,20050801,000000,59.9325,60.5449,59.821,60.2662,393943.92166656,0
+ZION.US,D,20050802,000000,60.2662,60.8423,60.0333,60.7591,367837.87992449,0
+ZION.US,D,20050803,000000,60.5752,61.6199,60.5752,61.5719,539793.04158437,0
+ZION.US,D,20050804,000000,61.6287,61.6287,60.0733,60.1154,467952.10163746,0
+ZION.US,D,20050805,000000,60.2818,60.2818,59.4463,59.5813,462283.54223504,0
+ZION.US,D,20050808,000000,59.7291,59.7906,59.3867,59.4463,335003.17127767,0
+ZION.US,D,20050809,000000,59.4365,59.8063,59.055,59.3457,348925.64386589,0
+ZION.US,D,20050810,000000,59.5716,60.1233,59.4365,59.6577,592506.0437533,0
+ZION.US,D,20050811,000000,59.5276,60.3052,59.2556,60.3052,429928.28432939,0
+ZION.US,D,20050812,000000,60.1908,60.2396,59.7192,60.0156,339083.10285119,0
+ZION.US,D,20050815,000000,59.8807,60.4852,59.7456,60.1321,293238.82036212,0
+ZION.US,D,20050816,000000,60.1408,60.3404,59.0687,59.0687,279998.21055504,0
+ZION.US,D,20050817,000000,59.0785,59.6057,58.8761,59.2644,415638.81213333,0
+ZION.US,D,20050818,000000,59.3632,59.8984,58.9602,59.7379,350956.92024689,0
+ZION.US,D,20050819,000000,60.0499,60.2495,59.2957,59.6889,414845.52050191,0
+ZION.US,D,20050822,000000,59.8454,60.1575,59.2723,59.7456,277002.92127657,0
+ZION.US,D,20050823,000000,59.8709,59.8709,59.2214,59.2214,480961.67547972,0
+ZION.US,D,20050824,000000,59.5109,60.1575,58.9836,59.061,648009.87859467,0
+ZION.US,D,20050825,000000,59.1969,59.3534,59.0277,59.2214,365985.50307376,0
+ZION.US,D,20050826,000000,59.0687,59.2469,58.4154,58.4154,389110.5674998,0
+ZION.US,D,20050829,000000,58.3556,58.5484,57.8548,58.5249,393461.4040763,0
+ZION.US,D,20050830,000000,58.2333,58.4075,57.2718,57.5985,574385.05476007,0
+ZION.US,D,20050831,000000,57.5066,58.4506,57.2786,58.4506,561671.94299658,0
+ZION.US,D,20050901,000000,58.4154,59.2469,58.1727,58.8262,398613.71054848,0
+ZION.US,D,20050902,000000,59.0884,59.2723,58.6364,58.652,314155.75344292,0
+ZION.US,D,20050906,000000,58.6667,59.8063,58.6667,59.553,303743.80078039,0
+ZION.US,D,20050907,000000,59.2869,59.9482,59.2869,59.8984,426794.98684185,0
+ZION.US,D,20050908,000000,59.7456,59.9892,59.3711,59.4629,340700.35460495,0
+ZION.US,D,20050909,000000,59.5363,59.9618,59.3182,59.5901,221329.3874522,0
+ZION.US,D,20050912,000000,59.7379,59.8141,59.4884,59.5276,227295.43121642,0
+ZION.US,D,20050913,000000,59.6391,59.6478,58.7606,59.061,590955.24039649,0
+ZION.US,D,20050914,000000,58.9269,59.3182,58.834,58.9924,403311.10107222,0
+ZION.US,D,20050915,000000,59.1705,59.2469,58.7606,59.1872,447846.86128263,0
+ZION.US,D,20050916,000000,59.6321,60.1408,59.1098,60.0987,1189427.327914,0
+ZION.US,D,20050919,000000,60.1497,60.1497,59.5276,59.7379,505121.29033229,0
+ZION.US,D,20050920,000000,59.553,60.366,59.5276,59.6,1092667.2168231,0
+ZION.US,D,20050921,000000,59.4365,59.6714,58.1082,58.7783,1537985.972172,0
+ZION.US,D,20050922,000000,58.7968,59.7291,58.3909,59.6811,1060973.3760379,0
+ZION.US,D,20050923,000000,59.4884,59.956,59.328,59.8288,819984.46363211,0
+ZION.US,D,20050926,000000,60.1497,60.2396,59.5451,59.8709,685453.03914159,0
+ZION.US,D,20050927,000000,59.7555,60.6584,59.7555,60.2074,915295.99966925,0
+ZION.US,D,20050928,000000,60.408,60.408,58.9602,59.055,900172.34452055,0
+ZION.US,D,20050929,000000,58.9836,60.0156,58.7606,59.9482,466943.10828666,0
+ZION.US,D,20050930,000000,60.0333,60.0499,59.1969,59.5901,488992.73096493,0
+ZION.US,D,20051003,000000,59.4463,59.9972,59.3808,59.8141,463654.42377854,0
+ZION.US,D,20051004,000000,59.6577,60.1575,58.6442,58.7196,365139.05272477,0
+ZION.US,D,20051005,000000,58.5924,59.0091,58.0417,58.0896,637741.04555636,0
+ZION.US,D,20051006,000000,58.2333,58.4995,57.3217,57.7795,511409.35325103,0
+ZION.US,D,20051007,000000,57.7296,58.251,57.5888,58.1405,526378.64366215,0
+ZION.US,D,20051010,000000,58.3204,58.3331,57.7296,57.8715,341987.40893997,0
+ZION.US,D,20051011,000000,57.8157,58.0417,57.2337,57.3608,499816.66368861,0
+ZION.US,D,20051012,000000,57.2337,58.1482,56.3416,56.6624,696843.31666401,0
+ZION.US,D,20051013,000000,56.0804,56.9882,55.782,56.8688,955844.8560619,0
+ZION.US,D,20051014,000000,56.9539,58.1659,56.9353,57.7296,583067.30453552,0
+ZION.US,D,20051017,000000,57.3844,58.3723,57.3844,58.3117,588381.13172646,0
+ZION.US,D,20051018,000000,58.0993,58.7107,58.0993,58.2333,525009.80668472,0
+ZION.US,D,20051019,000000,57.9399,58.9602,57.5691,58.9357,745836.23088606,0
+ZION.US,D,20051020,000000,58.9836,59.7555,58.7352,59.0884,782961.4614106,0
+ZION.US,D,20051021,000000,59.7291,59.821,58.3909,59.0687,791995.37654843,0
+ZION.US,D,20051024,000000,58.9015,60.5752,58.9015,60.366,815671.45152773,0
+ZION.US,D,20051025,000000,60.091,60.7591,59.821,60.494,582033.77639199,0
+ZION.US,D,20051026,000000,60.0823,60.7767,59.8984,60.1821,435178.72997247,0
+ZION.US,D,20051027,000000,59.8386,60.2396,59.6625,59.956,307707.19208846,0
+ZION.US,D,20051028,000000,60.2318,61.1543,59.6057,61.1543,500383.00848735,0
+ZION.US,D,20051031,000000,60.851,61.7794,60.851,61.4703,320940.64591433,0
+ZION.US,D,20051101,000000,61.4878,61.5388,60.5703,60.9792,506817.25787939,0
+ZION.US,D,20051102,000000,61.122,61.3118,60.6006,61.2188,396972.94628503,0
+ZION.US,D,20051103,000000,61.3588,61.9721,60.9421,61.5015,777165.1166294,0
+ZION.US,D,20051104,000000,61.7383,61.9368,61.1367,61.7304,460548.7279328,0
+ZION.US,D,20051107,000000,61.6043,61.8713,61.3265,61.5388,448238.3956832,0
+ZION.US,D,20051108,000000,61.6727,61.6727,60.9948,61.2004,362455.55977051,0
+ZION.US,D,20051109,000000,61.1455,61.7148,61.0105,61.3871,381294.19145093,0
+ZION.US,D,20051110,000000,61.7217,62.8016,61.2882,62.7771,648650.85005459,0
+ZION.US,D,20051111,000000,62.7497,62.8427,62.2499,62.7771,240749.6981768,0
+ZION.US,D,20051114,000000,62.6441,62.8622,62.3644,62.8153,446865.46957365,0
+ZION.US,D,20051115,000000,62.6666,62.741,62.1081,62.3996,376992.42445988,0
+ZION.US,D,20051116,000000,62.4583,62.4583,61.7794,62.0405,608786.92329217,0
+ZION.US,D,20051117,000000,61.9554,62.9591,61.8635,62.8935,458087.07039609,0
+ZION.US,D,20051118,000000,63.9979,64.0058,62.8935,63.3523,499565.18206319,0
+ZION.US,D,20051121,000000,63.2095,63.7563,62.9248,63.7563,372257.20946402,0
+ZION.US,D,20051122,000000,63.7505,63.7505,62.7693,63.638,610069.88849506,0
+ZION.US,D,20051123,000000,63.638,63.8551,63.0276,63.7837,435235.97782216,0
+ZION.US,D,20051125,000000,63.9147,64.1573,63.6106,64.1398,259765.18482145,0
+ZION.US,D,20051128,000000,64.0449,64.9174,63.8306,63.9294,953356.61916641,0
+ZION.US,D,20051129,000000,64.2171,64.6103,63.7406,64.0302,868954.88762751,0
+ZION.US,D,20051130,000000,64.0155,64.2748,63.1772,63.2789,902643.20260453,0
+ZION.US,D,20051201,000000,63.3954,63.8982,63.3298,63.8062,673605.80110467,0
+ZION.US,D,20051202,000000,63.8229,64.8342,63.4648,63.4648,3484942.4042714,0
+ZION.US,D,20051205,000000,63.6614,63.6859,62.7253,63.4726,929283.89837139,0
+ZION.US,D,20051206,000000,63.5509,63.5509,62.8427,62.9179,752623.16792353,0
+ZION.US,D,20051207,000000,63.0696,63.3132,61.7304,62.0405,538311.75347361,0
+ZION.US,D,20051208,000000,62.2097,62.6666,61.8909,62.0328,1079263.0417311,0
+ZION.US,D,20051209,000000,62.3644,63.0696,62.0328,62.5991,694978.67241694,0
+ZION.US,D,20051212,000000,62.6167,62.6167,61.2384,61.8048,831759.11957389,0
+ZION.US,D,20051213,000000,61.5964,62.4915,61.5964,62.1648,718119.07108841,0
+ZION.US,D,20051214,000000,62.3165,62.871,61.9897,62.4093,800458.85775541,0
+ZION.US,D,20051215,000000,62.6069,62.9179,61.9975,62.7332,873830.1553985,0
+ZION.US,D,20051216,000000,63.2016,63.5284,63.0931,63.4648,1506544.6352954,0
+ZION.US,D,20051219,000000,63.4805,63.9979,63.2604,63.369,1098326.5756782,0
+ZION.US,D,20051220,000000,63.369,63.815,63.3132,63.5059,505879.8243407,0
+ZION.US,D,20051221,000000,64.173,64.8255,63.7837,64.2171,803862.03796292,0
+ZION.US,D,20051222,000000,64.2552,64.2972,63.6859,64.2972,416164.26561085,0
+ZION.US,D,20051223,000000,64.2327,64.5242,63.9217,64.0215,171477.75548478,0
+ZION.US,D,20051227,000000,64.1251,64.986,63.8062,63.8306,319523.76163448,0
+ZION.US,D,20051228,000000,63.8306,64.173,63.7974,64.0449,300752.60063405,0
+ZION.US,D,20051229,000000,64.2552,64.2552,63.9217,64.039,312546.67995341,0
+ZION.US,D,20051230,000000,63.5509,63.7974,62.9777,63.2173,487478.7297972,0
+ZION.US,D,20060103,000000,63.4374,64.0215,62.8622,63.9891,793200.64824102,0
+ZION.US,D,20060104,000000,63.9549,64.6191,63.8982,64.443,620773.1918212,0
+ZION.US,D,20060105,000000,64.5917,65.1179,64.401,65.0299,634552.54478519,0
+ZION.US,D,20060106,000000,65.0211,65.8047,64.8588,65.7059,650874.31564527,0
+ZION.US,D,20060109,000000,65.4456,65.519,64.892,65.16,764591.03535801,0
+ZION.US,D,20060110,000000,64.8773,64.9429,64.173,64.401,500292.02529766,0
+ZION.US,D,20060111,000000,64.3217,64.8412,64.2082,64.7746,516195.68239839,0
+ZION.US,D,20060112,000000,64.5408,64.9096,63.7406,63.7974,328646.61539593,0
+ZION.US,D,20060113,000000,64.0879,64.4557,63.9147,64.4557,649423.69602542,0
+ZION.US,D,20060117,000000,63.9979,64.6103,63.1684,64.1496,428510.37776651,0
+ZION.US,D,20060118,000000,64.0722,64.7668,63.7739,64.2972,325173.91994236,0
+ZION.US,D,20060119,000000,64.2258,64.8588,63.8385,64.5732,407902.17416083,0
+ZION.US,D,20060120,000000,64.7746,65.1532,63.2505,63.3523,779622.68503398,0
+ZION.US,D,20060123,000000,63.2505,64.3315,63.0608,63.6282,528879.14795401,0
+ZION.US,D,20060124,000000,63.7837,64.8069,63.5773,64.7247,826377.82170294,0
+ZION.US,D,20060125,000000,65.2608,68.1474,65.0515,67.4442,2063174.678387,0
+ZION.US,D,20060126,000000,67.5194,68.2747,67.3257,68.0546,966521.58002925,0
+ZION.US,D,20060127,000000,67.5596,67.6055,66.0717,66.9677,1527539.2618865,0
+ZION.US,D,20060130,000000,67.0617,67.0617,66.2664,66.3798,678300.12477931,0
+ZION.US,D,20060131,000000,66.6068,66.7848,65.6472,66.1559,751495.58974122,0
+ZION.US,D,20060201,000000,65.923,66.7144,65.8478,66.0971,1074588.1414341,0
+ZION.US,D,20060202,000000,65.8478,66.1412,65.3625,65.5357,377075.22938532,0
+ZION.US,D,20060203,000000,65.1836,66.3661,64.6593,66.1969,805944.42849543,0
+ZION.US,D,20060206,000000,65.9065,66.3064,65.4877,65.6873,526833.55961059,0
+ZION.US,D,20060207,000000,65.4536,65.8478,65.0759,65.3459,340028.71465412,0
+ZION.US,D,20060208,000000,65.3459,66.0805,65.0299,65.8478,421151.98451517,0
+ZION.US,D,20060209,000000,65.6531,66.8337,65.3713,66.3163,632095.99866363,0
+ZION.US,D,20060210,000000,66.0894,67.3003,66.0894,66.9355,738662.8708632,0
+ZION.US,D,20060213,000000,66.556,67.2015,66.062,66.283,401751.09716814,0
+ZION.US,D,20060214,000000,66.416,67.5116,66.1646,67.5116,708263.2403943,0
+ZION.US,D,20060215,000000,67.3092,67.7719,66.9756,67.7033,671964.01455817,0
+ZION.US,D,20060216,000000,67.5361,68.3568,67.3688,68.257,599394.18681075,0
+ZION.US,D,20060217,000000,68.3802,68.4223,66.6068,67.043,917741.30067747,0
+ZION.US,D,20060221,000000,67.6329,68.1553,67.4627,67.7395,501870.43029628,0
+ZION.US,D,20060222,000000,67.7719,69.7606,67.7033,69.517,831239.79979456,0
+ZION.US,D,20060223,000000,69.287,70.097,68.4067,69.517,436088.56186934,0
+ZION.US,D,20060224,000000,69.4475,70.2046,69.1003,70.0471,759539.93490582,0
+ZION.US,D,20060227,000000,70.1704,70.3299,69.517,69.5942,531799.81057127,0
+ZION.US,D,20060228,000000,69.4798,69.828,68.5221,69.0405,855708.14412225,0
+ZION.US,D,20060301,000000,68.8665,70.0129,68.8665,70.0129,511854.04636916,0
+ZION.US,D,20060302,000000,69.6197,69.8212,68.7598,69.4387,391701.03269831,0
+ZION.US,D,20060303,000000,69.3614,69.4632,68.617,68.6845,603119.38617277,0
+ZION.US,D,20060306,000000,68.799,68.8146,68.2814,68.3079,793237.45043011,0
+ZION.US,D,20060307,000000,68.3979,68.9593,68.1729,68.8576,954315.52064872,0
+ZION.US,D,20060308,000000,68.5476,69.6949,68.2893,69.6285,855040.59330353,0
+ZION.US,D,20060309,000000,69.7282,69.7351,68.3979,68.4898,597744.22200001,0
+ZION.US,D,20060310,000000,68.4145,69.5003,68.3255,69.3174,606372.29077485,0
+ZION.US,D,20060313,000000,69.4475,69.8651,69.1999,69.4632,477147.53749406,0
+ZION.US,D,20060314,000000,69.2597,70.231,68.9593,69.9229,507081.00690117,0
+ZION.US,D,20060315,000000,70.1157,70.1704,69.4936,70.0207,509988.37983905,0
+ZION.US,D,20060316,000000,70.2389,70.4061,69.8467,70.3964,426050.76479586,0
+ZION.US,D,20060317,000000,70.5753,71.3276,70.3964,71.1497,752870.56041683,0
+ZION.US,D,20060320,000000,71.2435,71.2435,70.1488,70.8747,343681.331921,0
+ZION.US,D,20060321,000000,70.8834,70.9255,70.0716,70.2986,532419.31408758,0
+ZION.US,D,20060322,000000,69.9308,70.3123,69.8124,70.231,362480.09456323,0
+ZION.US,D,20060323,000000,70.32,70.32,69.4866,69.9552,559419.85348106,0
+ZION.US,D,20060324,000000,69.8651,70.0207,69.4122,69.6949,394411.10501136,0
+ZION.US,D,20060327,000000,69.6285,69.8731,69.4387,69.8731,573344.37063534,0
+ZION.US,D,20060328,000000,69.7781,70.1528,69.4211,69.5453,854590.78877025,0
+ZION.US,D,20060329,000000,69.7781,69.7781,68.8498,69.5942,489537.60782001,0
+ZION.US,D,20060330,000000,69.4553,69.5003,68.5065,68.6913,615698.57885932,0
+ZION.US,D,20060331,000000,68.978,69.3614,68.7266,69.2166,735123.72701266,0
+ZION.US,D,20060403,000000,69.4387,69.8731,69.0572,69.0924,698992.15559348,0
+ZION.US,D,20060404,000000,68.9682,70.0051,68.7677,69.8897,473407.00388659,0
+ZION.US,D,20060405,000000,69.8036,70.0383,69.4122,69.9875,421485.24878301,0
+ZION.US,D,20060406,000000,69.9875,69.9875,69.4553,69.6031,668606.83708701,0
+ZION.US,D,20060407,000000,69.5356,69.8975,68.6747,68.799,273669.25631512,0
+ZION.US,D,20060410,000000,68.6913,69.016,68.573,68.885,582902.71696765,0
+ZION.US,D,20060411,000000,68.7755,68.9437,67.9391,68.0546,431478.06540317,0
+ZION.US,D,20060412,000000,67.9391,68.0546,67.4705,67.6945,488585.8623189,0
+ZION.US,D,20060413,000000,67.7894,67.9626,67.4353,67.7033,346007.02581468,0
+ZION.US,D,20060417,000000,67.6055,68.3079,67.5518,68.3079,477798.73178429,0
+ZION.US,D,20060418,000000,68.3656,70.2712,68.1377,70.1401,653260.32423775,0
+ZION.US,D,20060419,000000,70.0627,70.2389,69.3174,69.7781,424480.53806149,0
+ZION.US,D,20060420,000000,69.5864,69.9395,69.0405,69.6775,529510.91886667,0
+ZION.US,D,20060421,000000,70.1792,70.4315,67.495,68.1553,944230.69855586,0
+ZION.US,D,20060424,000000,67.9714,68.0546,67.587,67.7033,684555.47464108,0
+ZION.US,D,20060425,000000,68.0546,68.1651,67.1506,68.0721,820654.05901689,0
+ZION.US,D,20060426,000000,68.3255,68.6111,67.9792,68.0888,448714.77957527,0
+ZION.US,D,20060427,000000,68.1152,69.1442,67.6055,68.6337,517193.43063587,0
+ZION.US,D,20060428,000000,68.7178,69.828,68.4733,69.4719,776096.83086285,0
+ZION.US,D,20060501,000000,69.3271,69.4475,67.7894,67.8961,539639.69912984,0
+ZION.US,D,20060502,000000,67.8208,68.1054,67.3257,67.4784,813583.94958007,0
+ZION.US,D,20060503,000000,67.3003,67.6623,67.137,67.5518,596278.26813471,0
+ZION.US,D,20060504,000000,67.4442,67.8442,67.3092,67.7132,411323.75546289,0
+ZION.US,D,20060505,000000,68.082,68.3979,67.6858,68.2981,643002.73631277,0
+ZION.US,D,20060508,000000,68.3411,68.6023,68.1993,68.3891,362493.38424264,0
+ZION.US,D,20060509,000000,68.0321,68.3891,67.8051,68.0721,365203.45655567,0
+ZION.US,D,20060510,000000,67.7719,68.617,67.7719,68.5309,364712.76070118,0
+ZION.US,D,20060511,000000,68.4145,68.6111,66.6352,66.9267,662540.60958584,0
+ZION.US,D,20060512,000000,67.2612,67.6231,66.9522,67.1585,448668.77683891,0
+ZION.US,D,20060515,000000,67.3444,67.7317,66.9609,67.36,734033.97330248,0
+ZION.US,D,20060516,000000,67.2514,67.4872,66.8514,67.3688,558855.5532484,0
+ZION.US,D,20060517,000000,67.1428,67.2925,66.4317,66.51,805655.12239788,0
+ZION.US,D,20060518,000000,66.5981,67.137,66.374,66.4317,476606.74977109,0
+ZION.US,D,20060519,000000,67.0617,67.9959,66.4249,67.5518,835685.70869286,0
+ZION.US,D,20060522,000000,67.3257,68.3167,66.9756,68.0144,775059.2135872,0
+ZION.US,D,20060523,000000,68.0232,68.2669,67.5596,67.5693,643201.05922063,0
+ZION.US,D,20060524,000000,67.3874,68.1905,67.2456,67.8442,448929.45901161,0
+ZION.US,D,20060525,000000,66.9844,68.0057,66.9844,67.8872,599008.78610836,0
+ZION.US,D,20060526,000000,68.1152,68.1905,67.5782,67.9959,186342.77302683,0
+ZION.US,D,20060530,000000,67.5596,67.8051,67.1428,67.1928,287635.68707362,0
+ZION.US,D,20060531,000000,67.4784,67.9293,67.2114,67.7983,676164.57552924,0
+ZION.US,D,20060601,000000,67.9391,68.9437,67.7983,68.8997,526097.51582886,0
+ZION.US,D,20060602,000000,68.6679,69.4309,68.2747,69.3781,707339.09653501,0
+ZION.US,D,20060605,000000,69.287,69.3614,68.2306,68.4292,791488.32416545,0
+ZION.US,D,20060606,000000,68.4292,68.799,68.0633,68.7001,667107.14788172,0
+ZION.US,D,20060607,000000,68.8146,69.3858,68.4292,68.8665,446619.09936337,0
+ZION.US,D,20060608,000000,68.7823,69.4866,68.0144,69.287,539223.62993655,0
+ZION.US,D,20060609,000000,69.0924,69.6862,68.6023,69.2313,986226.08543624,0
+ZION.US,D,20060612,000000,69.3271,69.3271,68.481,68.5309,372135.55778341,0
+ZION.US,D,20060613,000000,68.3979,69.0846,68.0232,68.1054,1525890.3193588,0
+ZION.US,D,20060614,000000,68.0232,68.1474,66.4923,67.4178,1158224.1829834,0
+ZION.US,D,20060615,000000,67.7395,67.7983,67.2015,67.5596,1170843.2447081,0
+ZION.US,D,20060616,000000,67.5782,67.7621,66.8426,67.1869,966061.55266566,0
+ZION.US,D,20060619,000000,66.9609,67.5693,66.9091,67.0783,747826.61594586,0
+ZION.US,D,20060620,000000,66.9844,67.5957,66.9677,67.1869,640794.60496755,0
+ZION.US,D,20060621,000000,67.3345,67.3874,65.9612,66.8337,1522560.7435295,0
+ZION.US,D,20060622,000000,66.6352,66.8083,65.923,66.0297,644990.05452347,0
+ZION.US,D,20060623,000000,65.6384,65.6599,63.8229,64.3051,1659040.6394754,0
+ZION.US,D,20060626,000000,64.4978,65.8125,64.1907,65.7206,1139026.7299594,0
+ZION.US,D,20060627,000000,65.7646,65.7646,64.6103,64.6503,628119.31767617,0
+ZION.US,D,20060628,000000,64.4254,65.1756,64.265,64.6593,636699.3391486,0
+ZION.US,D,20060629,000000,64.5408,65.6129,64.5408,65.4456,1074938.7845134,0
+ZION.US,D,20060630,000000,65.6776,65.6776,65.1923,65.211,719543.11134947,0
+ZION.US,D,20060703,000000,65.3538,65.5504,65.0925,65.1443,295720.92355944,0
+ZION.US,D,20060705,000000,64.7834,64.8412,64.0792,64.2258,423904.99271548,0
+ZION.US,D,20060706,000000,64.1163,64.6934,63.9979,64.4978,546301.91763761,0
+ZION.US,D,20060707,000000,64.4978,64.5819,63.7133,63.8385,390831.06983961,0
+ZION.US,D,20060710,000000,64.0792,64.3559,63.7505,64.1163,531573.8860216,0
+ZION.US,D,20060711,000000,64.0879,64.0879,63.2173,63.9549,1072105.0159538,0
+ZION.US,D,20060712,000000,64.0215,64.1994,63.3865,63.4726,359565.56564415,0
+ZION.US,D,20060713,000000,63.4042,63.8806,63.0276,63.0442,488768.85098131,0
+ZION.US,D,20060714,000000,62.9591,63.7505,62.9591,63.4893,623918.75670511,0
+ZION.US,D,20060717,000000,63.5372,64.8773,63.1616,64.7091,983668.33329469,0
+ZION.US,D,20060718,000000,64.9174,65.4193,64.3482,65.16,716747.16726189,0
+ZION.US,D,20060719,000000,65.2608,67.0528,65.1092,66.7683,1140318.8957095,0
+ZION.US,D,20060720,000000,66.6352,67.0176,65.971,66.0062,517171.96269223,0
+ZION.US,D,20060721,000000,68.257,69.8212,67.0851,69.1922,2613473.7226727,0
+ZION.US,D,20060724,000000,69.1922,69.6675,69.065,69.6285,935722.23689555,0
+ZION.US,D,20060725,000000,69.4553,70.1322,69.065,69.9308,540018.96613403,0
+ZION.US,D,20060726,000000,69.5697,69.7195,68.6248,68.8752,755953.7660359,0
+ZION.US,D,20060727,000000,69.1755,69.1755,67.85,67.8687,595797.79511052,0
+ZION.US,D,20060728,000000,68.1553,69.7947,67.8139,69.6862,791051.80931155,0
+ZION.US,D,20060731,000000,69.2685,69.3037,68.2482,68.7266,577697.25177791,0
+ZION.US,D,20060801,000000,68.7598,68.9858,68.2306,68.4733,472086.21421157,0
+ZION.US,D,20060802,000000,68.6111,69.1834,68.0232,68.5828,548607.1658707,0
+ZION.US,D,20060803,000000,68.3802,69.5787,67.8208,69.287,621351.80401628,0
+ZION.US,D,20060804,000000,69.9308,70.3573,69.1178,69.4866,525056.83170411,0
+ZION.US,D,20060807,000000,69.0015,69.4035,68.6111,69.1178,467071.91594847,0
+ZION.US,D,20060808,000000,69.4035,69.5942,68.3167,68.5377,423369.31640767,0
+ZION.US,D,20060809,000000,68.7266,69.3174,67.7621,67.8355,426930.95048485,0
+ZION.US,D,20060810,000000,67.7719,68.0546,67.4031,67.8286,404719.80708783,0
+ZION.US,D,20060811,000000,67.587,68.0888,67.4108,67.8872,263110.09489624,0
+ZION.US,D,20060814,000000,68.2981,68.799,67.9039,68.3255,379423.41350567,0
+ZION.US,D,20060815,000000,68.8576,69.5267,68.4292,69.3702,433777.17993807,0
+ZION.US,D,20060816,000000,69.4475,69.5101,68.752,68.8341,339495.08291235,0
+ZION.US,D,20060817,000000,68.4987,68.8928,67.8208,67.9206,685848.66267427,0
+ZION.US,D,20060818,000000,68.4644,68.9682,68.0888,68.3891,488630.84277223,0
+ZION.US,D,20060821,000000,68.2981,68.4733,67.8872,68.0144,321107.27804824,0
+ZION.US,D,20060822,000000,67.947,68.0721,67.5194,67.6721,354976.5371216,0
+ZION.US,D,20060823,000000,67.7719,67.8208,66.416,66.7848,583752.23416574,0
+ZION.US,D,20060824,000000,66.9355,67.2612,66.4669,66.777,419891.50953894,0
+ZION.US,D,20060825,000000,66.5148,66.5315,65.8125,65.9807,453179.08956813,0
+ZION.US,D,20060828,000000,65.7127,66.7242,65.7127,66.4591,577560.26585185,0
+ZION.US,D,20060829,000000,66.2048,66.6567,66.0297,66.3975,675540.98288082,0
+ZION.US,D,20060830,000000,66.5824,66.5824,65.4974,65.8478,598425.06249812,0
+ZION.US,D,20060831,000000,66.1412,66.2312,65.8047,66.0894,430742.02162142,0
+ZION.US,D,20060901,000000,66.1969,66.3661,65.9612,66.062,368624.0155747,0
+ZION.US,D,20060905,000000,66.4503,66.5148,65.9973,66.3319,453538.93319475,0
+ZION.US,D,20060906,000000,65.8898,66.374,65.8809,66.0473,458387.62160696,0
+ZION.US,D,20060907,000000,66.0971,66.1499,64.4744,64.6191,686794.2744772,0
+ZION.US,D,20060908,000000,64.9174,64.9253,64.1907,64.7991,638321.7023175,0
+ZION.US,D,20060911,000000,64.8412,65.4877,64.6103,65.3145,541741.51303992,0
+ZION.US,D,20060912,000000,65.4456,66.2233,65.0925,65.9436,382003.65587389,0
+ZION.US,D,20060913,000000,65.7724,65.7724,65.3292,65.48,588630.56878583,0
+ZION.US,D,20060914,000000,65.2794,65.3772,64.2474,64.4333,870449.46541765,0
+ZION.US,D,20060915,000000,64.7991,65.1346,64.2082,64.9771,819534.65909883,0
+ZION.US,D,20060918,000000,65.1346,65.7206,64.6191,65.1836,511879.6034449,0
+ZION.US,D,20060919,000000,65.0211,65.3459,64.5917,64.8255,800121.50435543,0
+ZION.US,D,20060920,000000,65.1836,66.3064,64.9693,65.7724,886329.61000868,0
+ZION.US,D,20060921,000000,65.7059,66.1646,65.2608,65.5788,672755.26162355,0
+ZION.US,D,20060922,000000,65.4877,65.7391,65.1268,65.1532,457816.16539309,0
+ZION.US,D,20060925,000000,65.4974,66.6166,65.3048,66.4766,812673.09540016,0
+ZION.US,D,20060926,000000,66.3064,67.2925,66.3064,67.2514,1173074.8885629,0
+ZION.US,D,20060927,000000,67.2925,67.8599,67.0343,67.1017,729730.16174535,0
+ZION.US,D,20060928,000000,67.1928,67.5194,66.8083,67.4442,492374.4432288,0
+ZION.US,D,20060929,000000,67.6055,67.6055,66.6929,66.777,491443.1433883,0
+ZION.US,D,20061002,000000,66.6352,66.6929,65.6286,66.0062,551759.88673582,0
+ZION.US,D,20061003,000000,66.1333,66.7683,65.9142,66.2909,669309.14552877,0
+ZION.US,D,20061004,000000,65.9142,66.9355,65.9142,66.9267,771148.9809967,0
+ZION.US,D,20061005,000000,66.7848,66.9355,66.4249,66.7076,526339.79690701,0
+ZION.US,D,20061006,000000,66.8083,66.8083,66.1412,66.3887,342638.6032302,0
+ZION.US,D,20061009,000000,66.0971,66.5657,65.0515,66.4503,517187.29693768,0
+ZION.US,D,20061010,000000,66.7076,66.8426,66.1969,66.5824,562781.12008434,0
+ZION.US,D,20061011,000000,66.6567,67.1017,66.0894,67.001,802457.42107943,0
+ZION.US,D,20061012,000000,67.2514,67.6721,66.9003,67.6721,441040.5008676,0
+ZION.US,D,20061013,000000,67.3874,68.3333,67.3874,67.4031,825188.90653884,0
+ZION.US,D,20061016,000000,67.2514,67.6055,66.8915,67.2456,527306.87665357,0
+ZION.US,D,20061017,000000,67.0176,67.1673,66.5237,67.137,457841.72246885,0
+ZION.US,D,20061018,000000,67.0939,67.2114,66.3975,66.6068,569384.04617637,0
+ZION.US,D,20061019,000000,66.4669,66.4856,65.748,66.1745,532309.92980335,0
+ZION.US,D,20061020,000000,66.6655,68.4292,66.5148,67.8051,1768940.1543536,0
+ZION.US,D,20061023,000000,67.5596,68.0633,67.2114,68.0546,779362.00286129,0
+ZION.US,D,20061024,000000,67.7532,67.9626,67.0704,67.8355,845768.48621968,0
+ZION.US,D,20061025,000000,67.988,68.1152,67.1116,67.4108,593517.08167015,0
+ZION.US,D,20061026,000000,67.2749,67.6721,67.0079,67.6154,408489.98690319,0
+ZION.US,D,20061027,000000,67.5361,67.6486,66.8581,67.001,351596.86942379,0
+ZION.US,D,20061030,000000,67.0704,67.317,66.7007,66.9267,547073.74132541,0
+ZION.US,D,20061031,000000,67.1506,67.6329,66.1745,67.269,750204.44627408,0
+ZION.US,D,20061101,000000,67.2289,67.5782,66.3661,66.374,479891.3451471,0
+ZION.US,D,20061102,000000,66.1803,66.3163,65.6129,65.7811,423327.40280342,0
+ZION.US,D,20061103,000000,65.8378,66.0209,64.9009,65.1022,656111.47160895,0
+ZION.US,D,20061106,000000,65.1756,65.519,65.0124,65.4193,363101.64264559,0
+ZION.US,D,20061107,000000,65.3772,66.3887,65.3772,66.1803,423385.67293615,0
+ZION.US,D,20061108,000000,66.016,66.5148,65.7567,66.3798,304321.39069245,0
+ZION.US,D,20061109,000000,66.4405,66.5981,66.1333,66.3408,402900.14329409,0
+ZION.US,D,20061110,000000,66.51,66.7418,66.0384,66.4669,284747.73751333,0
+ZION.US,D,20061113,000000,66.3975,66.8083,66.0209,66.1559,422515.71007746,0
+ZION.US,D,20061114,000000,66.2312,66.6352,65.5601,66.5011,384597.18792149,0
+ZION.US,D,20061115,000000,66.3564,66.6166,66.0384,66.2312,393678.1280787,0
+ZION.US,D,20061116,000000,66.283,66.8826,66.2742,66.7937,328318.46254324,0
+ZION.US,D,20061117,000000,66.6929,66.8426,66.1559,66.4062,436724.42191413,0
+ZION.US,D,20061120,000000,66.1333,66.5981,66.1333,66.4062,312188.88089283,0
+ZION.US,D,20061121,000000,66.5148,66.5315,65.8378,65.923,291649.17025017,0
+ZION.US,D,20061122,000000,65.9376,66.2742,65.7881,66.0384,247711.44561242,0
+ZION.US,D,20061124,000000,65.9436,66.374,65.8125,66.2664,118158.53947894,0
+ZION.US,D,20061127,000000,66.24,66.3163,65.4623,65.6599,553010.13888174,0
+ZION.US,D,20061128,000000,65.6599,66.0894,65.2608,65.4877,462907.13488346,0
+ZION.US,D,20061129,000000,65.6286,66.0805,65.4193,66.0805,429045.0317913,0
+ZION.US,D,20061130,000000,65.9142,66.0209,65.2187,65.4623,626584.87084785,0
+ZION.US,D,20061201,000000,65.5963,65.5963,64.7326,65.252,782925.68150454,0
+ZION.US,D,20061204,000000,65.3459,66.283,65.1532,66.105,375080.75519341,0
+ZION.US,D,20061205,000000,66.0971,66.3241,65.8565,66.1148,429339.449304,0
+ZION.US,D,20061206,000000,65.9612,66.2136,65.8478,66.1646,376485.37207689,0
+ZION.US,D,20061207,000000,66.283,66.4503,65.9319,66.105,335068.5973916,0
+ZION.US,D,20061208,000000,66.1646,66.3495,65.8204,66.0541,317047.79213534,0
+ZION.US,D,20061211,000000,66.2742,67.1673,66.0805,66.8426,722965.71493457,0
+ZION.US,D,20061212,000000,67.0265,67.5596,66.6742,67.4705,542578.76284164,0
+ZION.US,D,20061213,000000,67.5116,67.7132,67.1771,67.3874,467094.40617513,0
+ZION.US,D,20061214,000000,67.3092,68.0389,67.1673,67.9714,592224.91592,0
+ZION.US,D,20061215,000000,68.1377,68.9095,68.1377,68.4223,891970.5677693,0
+ZION.US,D,20061218,000000,68.6248,68.7677,67.9391,68.0144,580824.41556727,0
+ZION.US,D,20061219,000000,67.7532,68.0966,67.2828,67.3345,818116.75253595,0
+ZION.US,D,20061220,000000,67.2749,67.7719,66.9355,67.6329,456374.74632051,0
+ZION.US,D,20061221,000000,67.8687,68.3802,67.6858,68.0546,525766.29612707,0
+ZION.US,D,20061222,000000,68.257,68.7823,68.1054,68.3802,569641.66149997,0
+ZION.US,D,20061226,000000,68.3802,68.6425,68.2893,68.5377,492783.35644088,0
+ZION.US,D,20061227,000000,68.8411,69.3517,68.617,69.3174,433749.57829625,0
+ZION.US,D,20061228,000000,69.1178,69.4475,68.9682,69.3037,358470.70051882,0
+ZION.US,D,20061229,000000,69.3947,69.5697,68.8752,68.978,460265.55553344,0
+ZION.US,D,20070103,000000,68.799,69.5453,67.9206,69.3702,828570.61880271,0
+ZION.US,D,20070104,000000,69.4035,69.8651,69.065,69.6775,681142.07160325,0
+ZION.US,D,20070105,000000,69.4553,69.5787,69.1081,69.4719,1003074.3320569,0
+ZION.US,D,20070108,000000,69.4035,69.6285,68.7333,69.5864,741332.05185503,0
+ZION.US,D,20070109,000000,69.8651,70.0627,69.6031,69.9728,944016.01911951,0
+ZION.US,D,20070110,000000,69.6949,70.4736,69.5522,70.3797,691758.48087182,0
+ZION.US,D,20070111,000000,69.6451,70.4158,69.3947,69.8731,1421763.6367523,0
+ZION.US,D,20070112,000000,69.6588,69.8212,69.287,69.6538,492752.68794997,0
+ZION.US,D,20070116,000000,69.6538,69.7947,69.2773,69.5453,492095.35996156,0
+ZION.US,D,20070117,000000,69.5864,69.9639,69.2254,69.5522,483650.27984912,0
+ZION.US,D,20070118,000000,69.6538,69.7947,69.4122,69.5101,376979.13478048,0
+ZION.US,D,20070119,000000,69.787,69.787,69.1755,69.2254,429273.00090703,0
+ZION.US,D,20070122,000000,69.1834,69.287,68.8576,69.0572,400040.81765863,0
+ZION.US,D,20070123,000000,69.065,69.3115,68.6425,69.0015,452678.17088333,0
+ZION.US,D,20070124,000000,69.4309,70.0716,69.1003,69.828,616321.1492247,0
+ZION.US,D,20070125,000000,69.6285,70.6831,69.4798,69.5864,714593.21691728,0
+ZION.US,D,20070126,000000,70.6497,70.8316,69.9806,70.6908,804740.17908585,0
+ZION.US,D,20070129,000000,70.5509,70.7407,70.1704,70.32,491024.00734592,0
+ZION.US,D,20070130,000000,70.4315,70.7407,70.0716,70.4736,528156.39385166,0
+ZION.US,D,20070131,000000,70.1968,71.0753,69.8975,70.9666,492166.91977368,0
+ZION.US,D,20070201,000000,70.9578,71.3433,70.6985,71.2014,573524.29244865,0
+ZION.US,D,20070202,000000,71.1104,71.8059,71.1104,71.5095,514359.66207616,0
+ZION.US,D,20070205,000000,71.3189,71.3189,70.4315,71.1203,569874.74203085,0
+ZION.US,D,20070206,000000,71.1203,71.671,70.8503,71.3931,534773.63190611,0
+ZION.US,D,20070207,000000,71.4352,71.6777,71.083,71.4694,378717.01593182,0
+ZION.US,D,20070208,000000,71.2181,71.6063,70.9344,71.3022,362437.15867596,0
+ZION.US,D,20070209,000000,71.4117,71.939,71.1858,71.5595,616493.91505681,0
+ZION.US,D,20070212,000000,71.533,71.7982,71.2181,71.7541,334204.7682311,0
+ZION.US,D,20070213,000000,71.9477,72.0632,70.9755,71.9948,446207.1193022,0
+ZION.US,D,20070214,000000,72.1131,72.2139,71.0673,71.9781,589015.96948822,0
+ZION.US,D,20070215,000000,72.6071,73.5589,72.4574,73.2772,1254206.3366883,0
+ZION.US,D,20070216,000000,73.1744,73.4102,72.9103,73.2596,666035.79526608,0
+ZION.US,D,20070220,000000,73.6303,73.873,73.1236,73.865,385365.94476019,0
+ZION.US,D,20070221,000000,73.8563,74.0969,73.4688,73.5099,633986.19998646,0
+ZION.US,D,20070222,000000,73.5178,73.8465,72.9426,73.2497,548953.71981794,0
+ZION.US,D,20070223,000000,73.3701,73.3701,72.6403,73.1491,376566.13243628,0
+ZION.US,D,20070226,000000,73.1656,73.3085,72.3381,72.6247,441601.73425118,0
+ZION.US,D,20070227,000000,72.4574,72.4839,70.7993,71.2357,897783.26907899,0
+ZION.US,D,20070228,000000,71.2357,72.1972,70.7563,71.4352,772258.15808447,0
+ZION.US,D,20070301,000000,70.7563,71.3099,69.8124,70.908,716955.71300005,0
+ZION.US,D,20070302,000000,70.8503,71.4196,70.0716,71.0673,885093.66982519,0
+ZION.US,D,20070305,000000,70.4061,71.1691,69.8651,70.0471,734623.8306109,0
+ZION.US,D,20070306,000000,70.2046,71.7111,70.1528,71.5976,809922.13176591,0
+ZION.US,D,20070307,000000,71.403,72.0192,70.908,71.5516,781887.04194587,0
+ZION.US,D,20070308,000000,71.939,72.523,71.578,71.8363,521117.97518878,0
+ZION.US,D,20070309,000000,71.9126,72.1219,71.533,71.8059,682244.09270981,0
+ZION.US,D,20070312,000000,71.8128,72.6316,71.5428,72.4076,612505.98895601,0
+ZION.US,D,20070313,000000,72.2794,72.3292,69.7683,69.8124,1592497.1701912,0
+ZION.US,D,20070314,000000,69.7126,70.3885,68.5143,69.9465,1080266.9236668,0
+ZION.US,D,20070315,000000,69.9465,71.1789,69.7282,70.6272,719083.08398588,0
+ZION.US,D,20070316,000000,70.7993,71.4196,70.3073,70.4238,1509682.0219151,0
+ZION.US,D,20070319,000000,70.7652,71.4196,70.4492,71.2435,503141.12810281,0
+ZION.US,D,20070320,000000,71.1359,71.897,71.0429,71.7013,616150.42795867,0
+ZION.US,D,20070321,000000,71.6533,73.3623,71.0576,73.0923,597023.51246372,0
+ZION.US,D,20070322,000000,72.431,72.7753,71.9214,72.3292,591981.61255881,0
+ZION.US,D,20070323,000000,72.7998,72.8507,72.1972,72.2237,592783.08245449,0
+ZION.US,D,20070326,000000,72.0819,72.1787,71.403,72.164,584786.7845923,0
+ZION.US,D,20070327,000000,72.1718,72.1718,71.1203,71.4626,437880.62402127,0
+ZION.US,D,20070328,000000,71.3099,71.3099,70.4492,70.4982,486410.44403064,0
+ZION.US,D,20070329,000000,70.5597,71.1594,70.4648,70.9501,461860.31706054,0
+ZION.US,D,20070330,000000,70.865,71.0753,70.0716,70.7142,904866.6681952,0
+ZION.US,D,20070402,000000,70.5412,70.6184,69.1081,69.517,1125056.2100687,0
+ZION.US,D,20070403,000000,69.4475,70.5323,69.4475,70.1244,704242.60123656,0
+ZION.US,D,20070404,000000,70.4061,70.4061,69.025,69.1999,832492.09650654,0
+ZION.US,D,20070405,000000,69.2089,69.5003,68.9593,69.335,471094.59967228,0
+ZION.US,D,20070409,000000,69.2685,69.4866,69.0337,69.3614,514184.851678,0
+ZION.US,D,20070410,000000,69.4798,69.8124,69.287,69.6949,504157.27743482,0
+ZION.US,D,20070411,000000,69.6031,69.7195,68.9946,69.1081,402007.69020873,0
+ZION.US,D,20070412,000000,69.2089,69.2959,68.437,69.2959,632552.95917813,0
+ZION.US,D,20070413,000000,69.4387,70.5412,69.0083,70.2486,798010.48989809,0
+ZION.US,D,20070416,000000,70.4571,71.8715,70.3964,71.2768,727579.27824984,0
+ZION.US,D,20070417,000000,71.0919,71.4929,70.8904,70.9931,517741.37434005,0
+ZION.US,D,20070418,000000,70.9501,71.7708,70.6585,71.533,632455.84229026,0
+ZION.US,D,20070419,000000,71.1497,71.9547,70.7563,71.7893,719637.16138825,0
+ZION.US,D,20070420,000000,70.2633,70.2633,67.9391,68.1474,3374120.7901002,0
+ZION.US,D,20070423,000000,69.6775,70.1704,68.885,68.8997,1645083.4092643,0
+ZION.US,D,20070424,000000,68.8576,69.0748,68.0232,68.4644,1074704.6816995,0
+ZION.US,D,20070425,000000,68.7001,69.1834,68.437,69.0083,1613424.3261022,0
+ZION.US,D,20070426,000000,69.0405,69.2509,68.481,68.9349,846777.47957048,0
+ZION.US,D,20070427,000000,68.8997,69.5003,68.7677,69.2773,992441.56625981,0
+ZION.US,D,20070430,000000,69.2166,69.2773,68.4292,68.437,1078606.7360259,0
+ZION.US,D,20070501,000000,68.5828,68.7001,67.6858,68.2669,1196691.6711266,0
+ZION.US,D,20070502,000000,68.6248,69.0572,67.9792,68.9437,911078.05988666,0
+ZION.US,D,20070503,000000,68.8341,69.2959,68.6337,69.1081,1042965.8604611,0
+ZION.US,D,20070504,000000,69.1531,69.8368,68.8341,69.6538,796376.88161585,0
+ZION.US,D,20070507,000000,69.8368,69.9308,69.2313,69.7606,490747.99092776,0
+ZION.US,D,20070508,000000,69.4211,69.4309,68.7266,68.9349,689689.38001871,0
+ZION.US,D,20070509,000000,68.8498,69.1922,68.6337,68.8244,1101271.7730883,0
+ZION.US,D,20070510,000000,68.7598,68.9349,68.3079,68.348,756039.63781043,0
+ZION.US,D,20070511,000000,68.4468,68.9506,68.2669,68.573,472770.12155876,0
+ZION.US,D,20070514,000000,68.4644,68.885,67.9548,68.1152,675484.75731417,0
+ZION.US,D,20070515,000000,68.3715,69.2089,67.587,68.2081,795957.74557346,0
+ZION.US,D,20070516,000000,68.1651,68.2893,67.4539,68.2081,1023671.2905492,0
+ZION.US,D,20070517,000000,68.123,68.2306,67.5596,68.0232,630940.81883951,0
+ZION.US,D,20070518,000000,68.4733,68.6111,68.1289,68.3333,697138.75645974,0
+ZION.US,D,20070521,000000,68.0633,68.3079,67.7395,68.2081,483103.35842797,0
+ZION.US,D,20070522,000000,68.0546,68.2257,67.722,67.9293,601077.88696148,0
+ZION.US,D,20070523,000000,67.988,68.2747,67.4872,67.495,802073.04266009,0
+ZION.US,D,20070524,000000,67.7395,67.8442,66.9522,67.1204,1022085.7295694,0
+ZION.US,D,20070525,000000,67.1281,67.4353,66.733,67.0265,857051.42402393,0
+ZION.US,D,20070529,000000,67.0343,67.4539,66.7144,66.9091,929542.53597802,0
+ZION.US,D,20070530,000000,66.7076,67.3541,66.7076,67.1673,1159803.610265,0
+ZION.US,D,20070531,000000,67.1771,67.6398,67.0939,67.317,1138361.2237068,0
+ZION.US,D,20070601,000000,67.3786,68.4898,67.3003,68.481,731490.53312335,0
+ZION.US,D,20070604,000000,68.1474,68.7423,67.9117,68.082,832727.22160349,0
+ZION.US,D,20070605,000000,67.9117,68.0232,66.8581,66.9355,754675.91224815,0
+ZION.US,D,20070606,000000,66.5471,66.5736,65.9973,66.2136,1389121.1173152,0
+ZION.US,D,20070607,000000,66.416,66.5383,65.8378,66.0062,994923.66945712,0
+ZION.US,D,20070608,000000,65.7958,67.1673,65.7958,67.1428,1013102.9285831,0
+ZION.US,D,20070611,000000,67.1428,67.8208,66.777,67.4178,717728.55897088,0
+ZION.US,D,20070612,000000,67.1673,67.2015,66.4405,66.4405,1044757.9226131,0
+ZION.US,D,20070613,000000,66.6742,67.988,66.3798,67.988,935055.70835987,0
+ZION.US,D,20070614,000000,67.988,68.4067,67.8051,67.8442,1209958.8602925,0
+ZION.US,D,20070615,000000,68.2179,68.2669,67.2202,67.2749,1284577.3432323,0
+ZION.US,D,20070618,000000,67.2367,67.722,67.1428,67.3003,774381.43993818,0
+ZION.US,D,20070619,000000,67.1116,67.9714,67.1116,67.5194,600709.86507061,0
+ZION.US,D,20070620,000000,67.6789,67.6789,66.7937,66.8161,859136.88140552,0
+ZION.US,D,20070621,000000,66.7937,67.0176,66.2312,66.6508,757092.58933154,0
+ZION.US,D,20070622,000000,66.5471,66.7242,65.6472,65.7811,888020.46614064,0
+ZION.US,D,20070625,000000,65.7881,66.3163,64.9604,65.16,750551.00022132,0
+ZION.US,D,20070626,000000,65.471,65.471,64.7746,64.8686,1397339.2505949,0
+ZION.US,D,20070627,000000,64.666,65.1923,64.2972,65.1923,990817.15852485,0
+ZION.US,D,20070628,000000,64.935,65.5278,64.6356,65.2187,1074443.9995269,0
+ZION.US,D,20070629,000000,65.2706,65.4536,64.0792,64.3482,752011.84267147,0
+ZION.US,D,20070702,000000,64.5242,65.1756,64.5242,65.1443,541220.14869451,0
+ZION.US,D,20070703,000000,65.0515,65.7567,65.0515,65.3713,303401.33596529,0
+ZION.US,D,20070705,000000,65.5357,65.6286,64.9771,65.4193,499891.29034982,0
+ZION.US,D,20070706,000000,65.2187,65.252,64.8773,65.16,356904.56291655,0
+ZION.US,D,20070709,000000,65.3361,65.48,64.9429,65.4369,600172.14419673,0
+ZION.US,D,20070710,000000,64.935,64.9693,63.8708,64.0215,1394480.9472425,0
+ZION.US,D,20070711,000000,63.8306,64.4654,63.7837,64.2972,494013.16292621,0
+ZION.US,D,20070712,000000,64.443,65.6286,64.0977,65.6286,564340.10170539,0
+ZION.US,D,20070713,000000,65.6384,66.062,65.0025,65.4536,353523.87293571,0
+ZION.US,D,20070716,000000,65.2608,65.8995,65.1532,65.7206,533566.31564745,0
+ZION.US,D,20070717,000000,65.6286,66.4923,65.3538,65.9319,607238.16450143,0
+ZION.US,D,20070718,000000,65.748,65.8898,64.9253,65.5357,919556.87533909,0
+ZION.US,D,20070719,000000,66.3241,66.3241,63.1772,65.8809,716882.10862188,0
+ZION.US,D,20070720,000000,66.016,68.1289,66.016,66.2487,2090405.2314624,0
+ZION.US,D,20070723,000000,66.51,66.7418,65.748,65.8565,775172.68700356,0
+ZION.US,D,20070724,000000,65.5688,65.5875,63.2016,63.3954,1663481.4369587,0
+ZION.US,D,20070725,000000,63.8062,64.4107,63.4374,64.0547,902997.93481601,0
+ZION.US,D,20070726,000000,63.7905,63.8806,61.8811,62.8328,1307716.7196209,0
+ZION.US,D,20070727,000000,62.8525,63.8806,62.156,62.6167,1062415.8173936,0
+ZION.US,D,20070730,000000,62.5081,63.7563,61.8381,63.4726,1104881.4544679,0
+ZION.US,D,20070731,000000,63.5607,64.3051,62.3732,62.3732,1202791.6339677,0
+ZION.US,D,20070801,000000,62.0817,63.1165,61.5388,63.0276,1153607.552819,0
+ZION.US,D,20070802,000000,63.0442,63.8893,62.4739,63.0109,1509257.7744575,0
+ZION.US,D,20070803,000000,63.2505,63.3523,60.2739,60.3052,1551533.2668882,0
+ZION.US,D,20070806,000000,60.5253,63.9549,59.9707,63.9217,1487554.7057265,0
+ZION.US,D,20070807,000000,63.5773,65.1443,62.9933,64.4254,1550654.1034822,0
+ZION.US,D,20070808,000000,64.7991,66.8826,64.0155,65.2794,1334837.8884119,0
+ZION.US,D,20070809,000000,64.1573,64.9771,61.5015,62.0718,1555586.6191029,0
+ZION.US,D,20070810,000000,61.6874,63.5215,60.8853,62.4093,1056080.7294555,0
+ZION.US,D,20070813,000000,62.6529,63.0931,60.0069,60.2074,1479228.2104456,0
+ZION.US,D,20070814,000000,59.9178,60.494,59.1177,59.3457,1060419.2986356,0
+ZION.US,D,20070815,000000,59.1431,61.3431,57.8715,58.0055,2048673.5936037,0
+ZION.US,D,20070816,000000,57.6866,61.0692,56.7925,60.9421,2306330.8308169,0
+ZION.US,D,20070817,000000,63.1264,64.6356,61.4703,61.6727,2571853.5136644,0
+ZION.US,D,20070820,000000,61.707,61.8811,60.5616,61.1543,1627282.3948595,0
+ZION.US,D,20070821,000000,61.0849,62.9248,60.8853,62.4739,845718.39435119,0
+ZION.US,D,20070822,000000,62.7018,63.0442,61.3499,62.3076,975002.44004774,0
+ZION.US,D,20070823,000000,61.9153,62.1246,60.7082,61.3206,1057443.4327347,0
+ZION.US,D,20070824,000000,61.4047,61.7872,61.0202,61.7304,765825.95325849,0
+ZION.US,D,20070827,000000,61.8292,61.9242,61.3118,61.6727,554285.94810343,0
+ZION.US,D,20070828,000000,61.3686,61.3686,60.1408,60.2662,941173.05001255,0
+ZION.US,D,20070829,000000,60.5185,61.4967,59.7379,60.4001,1263092.0207867,0
+ZION.US,D,20070830,000000,59.7906,59.8807,58.3117,58.4075,1506869.721299,0
+ZION.US,D,20070831,000000,59.5031,59.7105,58.4252,59.0687,1080860.8701074,0
+ZION.US,D,20070904,000000,59.055,59.7045,58.8946,59.2126,673251.06889319,0
+ZION.US,D,20070905,000000,58.9269,59.4365,58.8604,59.1618,1299109.0965066,0
+ZION.US,D,20070906,000000,59.3457,59.5031,58.3117,59.2469,895115.11037019,0
+ZION.US,D,20070907,000000,58.8428,59.0884,57.8812,58.8262,1510950.6751556,0
+ZION.US,D,20070910,000000,58.4075,58.4154,56.8923,57.4303,1392003.9554603,0
+ZION.US,D,20070911,000000,57.3608,59.1528,57.352,58.0993,1231938.9677247,0
+ZION.US,D,20070912,000000,57.848,58.5327,56.4824,58.3821,1475048.0951351,0
+ZION.US,D,20070913,000000,58.3821,59.1969,57.9311,58.0993,1861233.9108855,0
+ZION.US,D,20070914,000000,57.9488,59.4199,57.5633,59.1098,1212233.4400346,0
+ZION.US,D,20070917,000000,58.8692,59.0687,58.3381,58.6667,932973.31782735,0
+ZION.US,D,20070918,000000,58.8604,60.4598,58.2422,60.3052,1741757.6485807,0
+ZION.US,D,20070919,000000,59.3711,61.122,59.1969,60.0255,1764343.9698498,0
+ZION.US,D,20070920,000000,60.1077,60.1908,59.1618,59.3808,827874.44405916,0
+ZION.US,D,20070921,000000,60.0411,60.3247,58.9836,60.1821,2643871.3085756,0
+ZION.US,D,20070924,000000,59.5813,59.9482,58.4506,58.5826,1254231.893764,0
+ZION.US,D,20070925,000000,58.3283,59.2047,58.2148,58.787,991191.31411389,0
+ZION.US,D,20070926,000000,58.1482,58.1482,57.0625,57.4645,1981763.1247114,0
+ZION.US,D,20070927,000000,57.3129,58.023,57.0957,57.5486,1577492.0998739,0
+ZION.US,D,20070928,000000,57.8157,57.9311,57.0194,57.4548,851027.110127,0
+ZION.US,D,20071001,000000,57.6172,58.7352,57.4645,58.516,1222412.3121663,0
+ZION.US,D,20071002,000000,58.6021,59.3632,58.5581,59.1618,834050.05584456,0
+ZION.US,D,20071003,000000,59.0365,60.8687,59.0365,60.3052,1589609.2206307,0
+ZION.US,D,20071004,000000,60.6104,60.7933,59.9618,60.1408,715620.61136261,0
+ZION.US,D,20071005,000000,60.1821,61.0779,60.1821,60.6584,560835.71547787,0
+ZION.US,D,20071008,000000,60.4501,60.5703,59.6889,59.7839,626246.49516486,0
+ZION.US,D,20071009,000000,60.0333,60.408,59.5451,60.3404,556793.60837649,0
+ZION.US,D,20071010,000000,60.2396,60.3737,59.1098,59.3457,1071032.6410552,0
+ZION.US,D,20071011,000000,59.4796,60.4598,58.9269,59.4629,1522509.6293779,0
+ZION.US,D,20071012,000000,57.7296,58.0504,56.5939,56.8688,2401021.8410547,0
+ZION.US,D,20071015,000000,57.1554,57.2718,55.2811,55.6235,1876353.4769022,0
+ZION.US,D,20071016,000000,55.4797,55.8407,53.9645,54.1738,1787941.3290358,0
+ZION.US,D,20071017,000000,54.1738,54.3822,53.2465,54.1993,2165705.5771834,0
+ZION.US,D,20071018,000000,53.9811,54.1338,53.2103,53.3952,1683714.4626924,0
+ZION.US,D,20071019,000000,52.9364,53.4578,51.2881,51.3125,2988605.5920176,0
+ZION.US,D,20071022,000000,51.1541,51.8477,50.9281,51.339,1938670.8281398,0
+ZION.US,D,20071023,000000,50.4938,51.4222,50.4938,51.0739,1108100.6237299,0
+ZION.US,D,20071024,000000,50.2004,50.3276,48.6157,49.7416,2047082.9212088,0
+ZION.US,D,20071025,000000,49.634,50.3853,49.2232,49.7074,1689686.6401547,0
+ZION.US,D,20071026,000000,50.4724,50.7608,48.3682,49.5743,1910984.3368329,0
+ZION.US,D,20071029,000000,49.8316,50.1348,49.052,49.6673,1547723.2180346,0
+ZION.US,D,20071030,000000,49.5577,50.619,49.5303,49.8677,1582843.751537,0
+ZION.US,D,20071031,000000,49.9588,50.4772,48.6245,49.456,1581693.683128,0
+ZION.US,D,20071101,000000,48.8612,49.1488,46.579,46.6358,2198209.0661285,0
+ZION.US,D,20071102,000000,46.7043,47.0134,44.7714,45.9492,2270886.233594,0
+ZION.US,D,20071105,000000,44.8203,45.6165,44.3957,45.0687,1547548.4076364,0
+ZION.US,D,20071106,000000,44.7987,45.6977,44.1853,45.06,2306858.3288605,0
+ZION.US,D,20071107,000000,44.3371,44.4046,42.368,42.3933,2050610.8199459,0
+ZION.US,D,20071108,000000,42.4393,43.979,42.4393,43.8577,3550228.4654289,0
+ZION.US,D,20071109,000000,43.574,45.5657,42.6535,44.74,2016467.5890205,0
+ZION.US,D,20071112,000000,44.5768,46.4949,44.3547,45.232,1797711.2879553,0
+ZION.US,D,20071113,000000,45.3153,47.389,45.2223,47.3636,1375468.5274469,0
+ZION.US,D,20071114,000000,47.4242,48.6098,46.5263,46.5517,1696429.6190219,0
+ZION.US,D,20071115,000000,46.318,46.3678,43.3217,43.5682,2843568.1648258,0
+ZION.US,D,20071116,000000,43.8812,43.9526,42.1185,43.4654,3016560.9437613,0
+ZION.US,D,20071119,000000,43.2825,43.3217,41.2714,42.0197,3421566.9900976,0
+ZION.US,D,20071120,000000,41.9766,42.9636,40.5886,41.868,2011753.8419683,0
+ZION.US,D,20071121,000000,41.2714,42.9813,40.5886,42.0412,1775642.2418994,0
+ZION.US,D,20071123,000000,42.8296,43.934,42.5527,43.5085,707704.05157679,0
+ZION.US,D,20071126,000000,43.1241,43.4654,40.9377,41.1236,2219277.2970977,0
+ZION.US,D,20071127,000000,41.0385,42.2799,41.0091,41.9503,2344777.8732995,0
+ZION.US,D,20071128,000000,42.2974,44.1688,41.96,44.1092,2464366.5867376,0
+ZION.US,D,20071129,000000,43.8724,44.3468,43.0155,43.8812,1700454.3473117,0
+ZION.US,D,20071130,000000,44.5337,46.7043,44.4113,45.6565,2967808.2660514,0
+ZION.US,D,20071203,000000,45.4512,45.8514,44.7616,45.4415,1843616.9074261,0
+ZION.US,D,20071204,000000,45.232,45.4062,44.3106,44.5258,2035516.8110052,0
+ZION.US,D,20071205,000000,44.7039,46.1771,44.5962,45.5833,2936840.2462177,0
+ZION.US,D,20071206,000000,45.4346,46.8784,44.9503,46.8697,1208478.5944646,0
+ZION.US,D,20071207,000000,46.853,47.2305,46.1086,46.2289,1899193.3243628,0
+ZION.US,D,20071210,000000,46.1418,47.7236,46.1086,46.8021,2667148.6931731,0
+ZION.US,D,20071211,000000,46.7375,46.7375,44.1619,44.1688,4119159.6402228,0
+ZION.US,D,20071212,000000,45.0961,45.2046,42.0921,42.9539,3466275.5161402,0
+ZION.US,D,20071213,000000,42.7768,43.1495,41.5316,42.2427,3054610.3181451,0
+ZION.US,D,20071214,000000,41.9258,42.4628,41.0972,41.7253,3460736.7866825,0
+ZION.US,D,20071217,000000,41.4161,42.6438,40.6473,41.5414,2313392.7619896,0
+ZION.US,D,20071218,000000,41.8769,42.0412,40.6385,40.9377,3094622.4759469,0
+ZION.US,D,20071219,000000,39.9771,41.2469,39.5175,39.8442,2667784.5532178,0
+ZION.US,D,20071220,000000,39.9341,40.386,38.3554,39.2572,2473039.6359658,0
+ZION.US,D,20071221,000000,39.6485,40.6385,39.1564,40.4761,2200014.4179598,0
+ZION.US,D,20071224,000000,40.7538,41.3261,40.3606,40.8546,652482.36685177,0
+ZION.US,D,20071226,000000,40.655,40.703,40.1944,40.2452,872082.05141687,0
+ZION.US,D,20071227,000000,40.0035,40.1601,38.7456,38.7544,1201230.6077806,0
+ZION.US,D,20071228,000000,38.7456,39.3316,38.4884,38.6037,1478304.0665864,0
+ZION.US,D,20071231,000000,38.3367,39.5742,38.2389,39.0646,1234216.6143159,0
+ZION.US,D,20080102,000000,38.9374,39.1261,37.5258,37.8916,2317153.7412576,0
+ZION.US,D,20080103,000000,38.0941,38.1616,37.0475,37.1316,1838542.2944643,0
+ZION.US,D,20080104,000000,36.442,36.4977,35.3845,35.4726,2296136.6244398,0
+ZION.US,D,20080107,000000,35.6848,36.6454,35.316,36.2111,3116967.538421,0
+ZION.US,D,20080108,000000,36.3637,36.7218,34.9218,34.9365,3858384.4397674,0
+ZION.US,D,20080109,000000,34.8838,35.0304,33.343,35.0137,5403530.482283,0
+ZION.US,D,20080110,000000,34.6812,37.1844,34.2293,36.5877,2983384.7925825,0
+ZION.US,D,20080111,000000,36.1211,37.8095,35.6438,36.7971,2124330.7161024,0
+ZION.US,D,20080114,000000,37.1482,37.2314,35.9421,36.6132,1911694.8235389,0
+ZION.US,D,20080115,000000,36.2689,36.2689,35.2573,35.7191,2080768.1693367,0
+ZION.US,D,20080116,000000,35.3063,37.9669,35.2339,37.0896,4017215.5318858,0
+ZION.US,D,20080117,000000,37.3742,37.3742,34.9893,35.1742,2259676.9001679,0
+ZION.US,D,20080118,000000,35.3327,36.2199,34.3037,34.8993,2941570.3497984,0
+ZION.US,D,20080122,000000,34.2743,37.1981,32.8901,35.7836,3379992.7838256,0
+ZION.US,D,20080123,000000,34.0023,39.632,33.4653,38.9805,4422384.1212239,0
+ZION.US,D,20080124,000000,39.4988,41.3976,38.6556,40.7294,5297449.1945228,0
+ZION.US,D,20080125,000000,39.632,43.5408,38.5705,39.6583,4392500.7436852,0
+ZION.US,D,20080128,000000,40.1513,41.3555,39.1564,41.0552,2398097.0893053,0
+ZION.US,D,20080129,000000,41.4827,42.9901,40.8459,42.8805,2956809.5229295,0
+ZION.US,D,20080130,000000,42.6712,45.5138,42.5871,43.8352,3836263.2572772,0
+ZION.US,D,20080131,000000,42.9724,46.359,41.7066,45.8004,4836530.4001331,0
+ZION.US,D,20080201,000000,47.1641,47.7314,45.6087,46.312,3611661.5418453,0
+ZION.US,D,20080204,000000,46.5047,46.5047,44.4603,44.7616,3150905.2904574,0
+ZION.US,D,20080205,000000,43.8509,44.694,43.0203,43.6581,2900203.6669815,0
+ZION.US,D,20080206,000000,44.1336,45.0765,43.1808,44.1776,1920042.7867635,0
+ZION.US,D,20080207,000000,43.9712,45.9833,43.7834,44.2696,3289936.8048467,0
+ZION.US,D,20080208,000000,43.8646,44.4349,42.1909,43.4312,3430219.5936652,0
+ZION.US,D,20080211,000000,43.5017,43.7334,42.7523,42.9813,2442945.668123,0
+ZION.US,D,20080212,000000,43.3726,44.2187,42.5293,43.0565,3453912.025173,0
+ZION.US,D,20080213,000000,43.5505,43.8352,42.2799,42.812,3141501.3088626,0
+ZION.US,D,20080214,000000,43.0066,43.0066,42.0852,42.5293,3523188.0569971,0
+ZION.US,D,20080215,000000,42.4628,43.3539,41.8436,43.3382,2572045.7028742,0
+ZION.US,D,20080219,000000,43.8577,43.9878,41.5316,41.8769,2341459.5425834,0
+ZION.US,D,20080220,000000,41.6666,43.3726,41.0805,43.038,2646207.2252996,0
+ZION.US,D,20080221,000000,43.2825,43.6914,41.9962,42.1507,1425052.3212605,0
+ZION.US,D,20080222,000000,42.2427,42.4393,40.8635,42.3767,2001142.5441149,0
+ZION.US,D,20080225,000000,42.4951,43.1064,41.3897,42.9294,1899570.5468009,0
+ZION.US,D,20080226,000000,42.6877,43.8176,42.4481,43.306,1495650.1650425,0
+ZION.US,D,20080227,000000,43.2052,44.7811,42.8805,44.2774,2303186.288216,0
+ZION.US,D,20080228,000000,43.7424,44.1522,41.7927,42.1185,1875111.4030204,0
+ZION.US,D,20080229,000000,41.6666,41.7996,39.6006,39.9508,3553060.1894224,0
+ZION.US,D,20080303,000000,39.6083,39.624,38.2526,38.5783,4082353.3620036,0
+ZION.US,D,20080304,000000,37.9523,39.0078,37.0719,38.6556,3602084.7944185,0
+ZION.US,D,20080305,000000,38.9109,39.583,38.193,38.5451,2758429.3672221,0
+ZION.US,D,20080306,000000,38.3093,38.3093,36.9222,37.0387,1606968.6087666,0
+ZION.US,D,20080307,000000,36.4782,38.5862,36.1768,37.651,2898340.0450176,0
+ZION.US,D,20080310,000000,37.5854,38.5617,37.2235,37.651,2600672.6945686,0
+ZION.US,D,20080311,000000,38.8444,41.5414,38.817,41.5414,4299348.2694078,0
+ZION.US,D,20080312,000000,41.96,42.9197,40.6209,40.6306,2033607.1863047,0
+ZION.US,D,20080313,000000,39.2797,41.0171,37.3987,40.7969,3789515.2765894,0
+ZION.US,D,20080314,000000,41.2714,42.1263,38.7065,39.3413,3346144.992696,0
+ZION.US,D,20080317,000000,38.328,39.6583,37.3508,39.0831,3433327.334077,0
+ZION.US,D,20080318,000000,40.1601,41.7429,39.2993,41.0885,3212587.8039332,0
+ZION.US,D,20080319,000000,41.0972,41.6577,39.5419,39.624,3129772.6556572,0
+ZION.US,D,20080320,000000,39.9958,42.3278,39.624,42.2701,4201354.2626995,0
+ZION.US,D,20080324,000000,41.8348,44.1923,41.8348,42.9539,2163520.9583479,0
+ZION.US,D,20080325,000000,42.6809,43.1495,41.8525,42.3278,1479774.1095837,0
+ZION.US,D,20080326,000000,42.0354,42.0354,40.6385,40.6815,2029100.9627076,0
+ZION.US,D,20080327,000000,41.0885,41.106,38.9805,39.0381,3513848.4792332,0
+ZION.US,D,20080328,000000,40.8048,40.8459,38.4698,38.5226,2353960.0194766,0
+ZION.US,D,20080331,000000,38.6556,39.4334,38.1117,38.1117,2374223.7137012,0
+ZION.US,D,20080401,000000,38.6635,40.7538,38.5226,40.7294,2973247.8340551,0
+ZION.US,D,20080402,000000,40.975,41.9503,40.1767,40.2765,2173704.9418947,0
+ZION.US,D,20080403,000000,40.118,40.5269,39.4578,40.5025,2027108.5330818,0
+ZION.US,D,20080404,000000,40.4457,40.5886,38.9725,39.3247,1815722.8926643,0
+ZION.US,D,20080407,000000,39.7678,40.703,39.2797,39.891,1308153.2344747,0
+ZION.US,D,20080408,000000,38.2115,38.8239,37.6989,38.053,3540040.3927499,0
+ZION.US,D,20080409,000000,38.2115,38.8864,37.4661,37.6413,1619270.7627519,0
+ZION.US,D,20080410,000000,37.5023,38.146,36.7814,37.5679,2948431.9134972,0
+ZION.US,D,20080411,000000,37.0309,37.9924,36.7138,37.1981,3432200.7781777,0
+ZION.US,D,20080414,000000,36.9057,37.5933,34.6048,34.7301,4401413.0071424,0
+ZION.US,D,20080415,000000,35.3571,35.9021,34.2743,34.8494,4679464.790808,0
+ZION.US,D,20080416,000000,35.055,35.8188,34.8915,35.5821,5466515.3843393,0
+ZION.US,D,20080417,000000,36.347,36.6523,34.6645,36.5975,7356686.0386775,0
+ZION.US,D,20080418,000000,38.46,41.1579,37.7665,38.9198,7017080.549198,0
+ZION.US,D,20080421,000000,38.417,38.5451,36.6865,36.8069,3632442.5112831,0
+ZION.US,D,20080422,000000,36.8069,36.9291,36.3373,36.6454,2944587.1070206,0
+ZION.US,D,20080423,000000,36.7482,36.9467,35.8423,36.0282,2543467.780765,0
+ZION.US,D,20080424,000000,37.3508,39.901,37.0622,39.5643,6012103.7484219,0
+ZION.US,D,20080425,000000,39.3502,40.3469,38.6478,39.4079,4215794.010501,0
+ZION.US,D,20080428,000000,39.4157,39.7601,38.8239,39.3903,2344602.0406183,0
+ZION.US,D,20080429,000000,39.3247,39.6935,39.0381,39.1809,1327794.3583338,0
+ZION.US,D,20080430,000000,39.6768,39.7171,38.594,38.7809,1832911.559534,0
+ZION.US,D,20080501,000000,39.1809,41.6978,38.7162,41.2811,2799145.8780317,0
+ZION.US,D,20080502,000000,41.5414,42.7944,40.8459,41.1149,3348991.028652,0
+ZION.US,D,20080505,000000,41.0385,41.2313,40.3098,40.4213,2936836.1570856,0
+ZION.US,D,20080506,000000,39.9174,41.0004,39.0225,40.9046,2022452.0338793,0
+ZION.US,D,20080507,000000,40.9046,41.3349,40.0339,40.1767,848217.87636002,0
+ZION.US,D,20080508,000000,39.9508,40.0496,37.9826,38.1117,4268309.712045,0
+ZION.US,D,20080509,000000,37.6912,38.5705,37.3742,37.5395,3944924.7874056,0
+ZION.US,D,20080512,000000,37.8828,38.4884,37.3419,38.2771,2308334.5055561,0
+ZION.US,D,20080513,000000,38.2115,38.3182,37.2138,37.249,1954050.054046,0
+ZION.US,D,20080514,000000,37.5395,37.8604,37.0719,37.7077,2307230.4398835,0
+ZION.US,D,20080515,000000,37.6266,38.1685,37.156,38.1206,1915658.214847,0
+ZION.US,D,20080516,000000,38.1685,38.1685,36.2355,36.8587,2962305.3164999,0
+ZION.US,D,20080519,000000,36.7218,37.5777,36.7218,36.9291,1979445.6090821,0
+ZION.US,D,20080520,000000,36.8587,36.9222,36.1935,36.3559,2742835.4618795,0
+ZION.US,D,20080521,000000,36.398,37.2059,35.6604,35.9519,3450992.3848388,0
+ZION.US,D,20080522,000000,35.6761,36.8802,35.5664,36.3715,2458462.9022383,0
+ZION.US,D,20080523,000000,36.0516,36.4048,35.6271,35.8188,1728707.1834172,0
+ZION.US,D,20080527,000000,36.1035,36.7638,35.768,36.398,1885802.4389503,0
+ZION.US,D,20080528,000000,36.529,36.529,34.8915,35.7347,3649903.1054388,0
+ZION.US,D,20080529,000000,35.6761,37.0162,35.5743,36.6132,2385901.2527552,0
+ZION.US,D,20080530,000000,36.4977,36.5554,35.7836,36.0516,2783062.2991177,0
+ZION.US,D,20080602,000000,36.0673,36.3373,34.9816,35.3484,1970688.7326454,0
+ZION.US,D,20080603,000000,35.5186,35.7759,34.1618,34.9072,5313720.8735144,0
+ZION.US,D,20080604,000000,34.9072,35.5361,34.5227,34.5727,3200148.6640218,0
+ZION.US,D,20080605,000000,34.8348,35.5743,34.4719,35.1655,2926088.8955891,0
+ZION.US,D,20080606,000000,34.8054,35.1498,33.2569,33.2746,4769948.0840934,0
+ZION.US,D,20080609,000000,33.2931,33.433,31.2418,31.4864,6196049.2677429,0
+ZION.US,D,20080610,000000,31.4521,32.0547,30.9406,31.5431,4989227.7940702,0
+ZION.US,D,20080611,000000,31.3808,31.6772,29.5857,30.0846,5257406.36823,0
+ZION.US,D,20080612,000000,30.155,31.3759,29.669,29.9721,4854020.6404967,0
+ZION.US,D,20080613,000000,30.205,30.4339,28.0284,29.2306,4955886.0330404,0
+ZION.US,D,20080616,000000,29.034,31.3602,28.7132,31.0922,5767666.6753552,0
+ZION.US,D,20080617,000000,30.8722,30.9317,27.1246,27.916,10168733.12855,0
+ZION.US,D,20080618,000000,26.9564,27.417,25.9234,26.791,8539334.6078184,0
+ZION.US,D,20080619,000000,26.5631,27.0747,25.6006,26.924,8563262.1644231,0
+ZION.US,D,20080620,000000,25.9869,28.2045,25.3618,26.8496,7412990.3211316,0
+ZION.US,D,20080623,000000,27.5178,27.5511,25.9478,26.0114,3161656.6410859,0
+ZION.US,D,20080624,000000,25.941,26.34,24.6478,25.9331,7103962.3393681,0
+ZION.US,D,20080625,000000,27.0091,29.5192,26.7744,27.3095,10279080.403396,0
+ZION.US,D,20080626,000000,25.9791,27.1413,25.5282,26.7822,7212484.8390044,0
+ZION.US,D,20080627,000000,26.9397,27.7194,26.4653,27.2321,5489480.9726127,0
+ZION.US,D,20080630,000000,27.018,27.778,26.3313,26.3489,4418196.8499321,0
+ZION.US,D,20080701,000000,25.9791,27.2097,25.5369,27.15,5946697.0578669,0
+ZION.US,D,20080702,000000,27.5433,28.2965,26.3489,26.4555,5227423.8292375,0
+ZION.US,D,20080703,000000,26.5396,26.5396,20.9247,22.6297,14803348.318258,0
+ZION.US,D,20080707,000000,23.0249,24.0481,21.8442,22.3979,10067640.581977,0
+ZION.US,D,20080708,000000,22.2727,23.8799,21.7269,23.8711,5538191.7367183,0
+ZION.US,D,20080709,000000,23.9279,24.4492,22.0046,22.0399,5244772.994543,0
+ZION.US,D,20080710,000000,21.813,22.5016,20.8074,21.8032,6170728.3393681,0
+ZION.US,D,20080711,000000,20.6479,21.7944,19.9309,21.493,7910920.8726294,0
+ZION.US,D,20080714,000000,20.2987,21.2847,16.4474,16.5071,15534559.768114,0
+ZION.US,D,20080715,000000,16.2645,17.1773,14.6681,16.1237,15154831.714265,0
+ZION.US,D,20080716,000000,16.8427,19.8058,16.6059,19.697,12607142.926869,0
+ZION.US,D,20080717,000000,20.7673,24.2477,20.6166,23.0151,16128917.166435,0
+ZION.US,D,20080718,000000,22.9839,23.2265,19.9807,21.1869,11185262.749851,0
+ZION.US,D,20080721,000000,21.7865,22.4145,21.5889,21.8795,9671379.1446815,0
+ZION.US,D,20080722,000000,21.5205,23.745,19.7274,23.6725,9675598.1067471,0
+ZION.US,D,20080723,000000,23.8036,26.8986,23.6813,24.8894,11514465.487215,0
+ZION.US,D,20080724,000000,25.7522,25.852,22.3646,22.7569,7073303.0490095,0
+ZION.US,D,20080725,000000,22.7667,23.5454,21.2514,22.6386,8309590.8087447,0
+ZION.US,D,20080728,000000,24.4893,24.4971,21.4021,21.6036,5925689.1415965,0
+ZION.US,D,20080729,000000,21.3434,23.3418,20.96,23.3418,4953104.4009152,0
+ZION.US,D,20080730,000000,24.1802,25.6465,23.6442,24.3474,5523857.284069,0
+ZION.US,D,20080731,000000,23.5267,25.0987,23.4299,24.4893,4224153.2188389,0
+ZION.US,D,20080801,000000,25.7522,25.8861,24.3377,25.5917,3210013.6952631,0
+ZION.US,D,20080804,000000,25.941,25.941,24.3573,25.3453,4269811.4458165,0
+ZION.US,D,20080805,000000,25.9047,28.0862,25.6544,28.0862,5803870.8288695,0
+ZION.US,D,20080806,000000,27.8377,29.1994,26.7147,28.7494,5030968.632476,0
+ZION.US,D,20080807,000000,28.6075,29.2581,25.9625,26.8771,6713873.4470084,0
+ZION.US,D,20080808,000000,26.9739,27.5178,25.9331,26.7744,5360171.3698403,0
+ZION.US,D,20080811,000000,27.15,28.0519,26.4653,27.4425,5625996.6484648,0
+ZION.US,D,20080812,000000,26.8673,27.2772,22.5887,23.5111,7969847.3110559,0
+ZION.US,D,20080813,000000,23.202,23.4123,21.0441,22.5016,9661095.9996807,0
+ZION.US,D,20080814,000000,22.4233,23.6539,22.2815,23.2929,4758945.2518395,0
+ZION.US,D,20080815,000000,24.1038,24.7269,23.1012,23.4123,3182001.0956698,0
+ZION.US,D,20080818,000000,23.0151,23.5531,21.493,21.6799,3769846.5510884,0
+ZION.US,D,20080819,000000,21.5469,22.0399,20.7838,21.1262,5603910.2235975,0
+ZION.US,D,20080820,000000,21.1262,21.8032,20.9159,21.6799,4728416.8137089,0
+ZION.US,D,20080821,000000,20.9824,21.7445,20.7673,21.2436,2319068.4773731,0
+ZION.US,D,20080822,000000,21.7366,21.9587,20.8328,21.3365,2867142.0115021,0
+ZION.US,D,20080825,000000,21.3365,21.3365,20.5384,20.8074,2324403.7725077,0
+ZION.US,D,20080826,000000,20.734,21.2093,20.4336,20.7838,3173540.6813119,0
+ZION.US,D,20080827,000000,20.458,21.2925,20.4249,21.2093,1934527.5150183,0
+ZION.US,D,20080828,000000,21.4764,22.0046,21.1526,21.8618,4033447.3418392,0
+ZION.US,D,20080829,000000,21.7269,22.9271,21.3776,22.4566,3097615.7206594,0
+ZION.US,D,20080902,000000,24.4395,25.0987,23.9611,24.639,5675883.0380552,0
+ZION.US,D,20080903,000000,24.7416,26.0202,24.2036,25.6778,5409853.3028247,0
+ZION.US,D,20080904,000000,25.1604,26.12,24.7269,25.5439,6423772.013266,0
+ZION.US,D,20080905,000000,25.0146,27.645,24.7769,27.5834,6143281.0622903,0
+ZION.US,D,20080908,000000,29.5994,33.0555,28.4471,30.6764,19309002.503706,0
+ZION.US,D,20080909,000000,30.0268,30.6422,27.7281,28.0695,9398811.9094729,0
+ZION.US,D,20080910,000000,28.763,28.763,26.1551,27.2596,7348137.7079791,0
+ZION.US,D,20080911,000000,26.1787,28.5136,25.4655,28.1311,5888691.6964507,0
+ZION.US,D,20080912,000000,28.0206,31.3759,27.6958,31.3602,7976501.3512996,0
+ZION.US,D,20080915,000000,29.5114,33.3822,29.3666,30.8319,9609548.4001663,0
+ZION.US,D,20080916,000000,29.662,33.6199,29.662,33.6199,7800218.8655728,0
+ZION.US,D,20080917,000000,32.0861,33.3509,29.7951,30.111,7149738.1288941,0
+ZION.US,D,20080918,000000,30.8418,39.5918,27.6274,37.8359,13774785.403409,0
+ZION.US,D,20080919,000000,45.9335,90.0083,32.4313,44.1991,16999945.244047,0
+ZION.US,D,20080922,000000,41.0004,42.5137,37.2773,39.5175,5974435.6856083,0
+ZION.US,D,20080923,000000,38.6888,39.0166,33.5768,33.9212,4133158.7840383,0
+ZION.US,D,20080924,000000,34.3037,34.7213,31.8943,33.2843,3367290.9171755,0
+ZION.US,D,20080925,000000,34.289,35.8844,33.6678,34.7301,4073913.3933064,0
+ZION.US,D,20080926,000000,33.4653,36.7971,32.2181,36.7971,3353077.0939237,0
+ZION.US,D,20080929,000000,34.7213,35.9607,28.6574,28.6574,4206302.1125656,0
+ZION.US,D,20080930,000000,31.5118,33.2931,30.6686,32.3815,4389548.390294,0
+ZION.US,D,20081001,000000,32.3541,37.651,31.0922,37.2314,4407270.6889054,0
+ZION.US,D,20081002,000000,37.4848,38.328,35.5087,36.4302,2612773.458797,0
+ZION.US,D,20081003,000000,37.2675,40.1112,35.2652,36.4361,3205754.8641594,0
+ZION.US,D,20081006,000000,33.6913,35.4726,30.3048,33.8438,3979772.3713389,0
+ZION.US,D,20081007,000000,34.4553,35.2075,29.0018,29.0018,2866020.567018,0
+ZION.US,D,20081008,000000,28.6917,30.7371,27.6098,28.0773,2908107.959371,0
+ZION.US,D,20081009,000000,28.5039,28.9939,22.1211,24.5803,6710234.1194209,0
+ZION.US,D,20081010,000000,23.4299,30.2217,21.9792,27.916,11419578.198636,0
+ZION.US,D,20081013,000000,30.9317,31.3151,25.5193,26.7665,4968470.3371421,0
+ZION.US,D,20081014,000000,29.9124,33.7607,29.8939,33.2746,8150251.6419603,0
+ZION.US,D,20081015,000000,32.4177,35.3484,30.7371,31.4521,7241159.8780014,0
+ZION.US,D,20081016,000000,31.0745,34.2205,28.0695,33.6375,5306029.2159953,0
+ZION.US,D,20081017,000000,27.6958,32.7229,27.6958,30.382,9960520.6546586,0
+ZION.US,D,20081020,000000,30.205,31.1255,27.0268,28.8804,5254943.6884103,0
+ZION.US,D,20081021,000000,27.7624,29.1583,27.194,27.241,4004659.8517089,0
+ZION.US,D,20081022,000000,26.8155,28.6574,26.6277,27.4425,3241409.0294035,0
+ZION.US,D,20081023,000000,27.5178,28.0206,24.5157,26.2951,3880836.8419596,0
+ZION.US,D,20081024,000000,23.9112,27.7047,23.8613,26.9739,4060058.3913982,0
+ZION.US,D,20081027,000000,26.3655,30.9406,25.402,28.9157,4570892.1993031,0
+ZION.US,D,20081028,000000,29.8185,31.1098,27.7693,31.0922,3729598.2459066,0
+ZION.US,D,20081029,000000,31.192,32.3981,29.9124,30.5395,2848065.1878756,0
+ZION.US,D,20081030,000000,32.6309,32.8549,29.6854,30.1804,2108784.8580622,0
+ZION.US,D,20081031,000000,30.9483,31.8845,30.382,31.8845,1972976.6020669,0
+ZION.US,D,20081103,000000,31.6439,34.4464,31.0648,34.3114,3972173.7415754,0
+ZION.US,D,20081104,000000,34.514,37.651,34.3203,35.9949,5640285.0983778,0
+ZION.US,D,20081105,000000,35.2339,35.9021,32.5301,32.941,4150198.1975855,0
+ZION.US,D,20081106,000000,32.4871,34.0845,29.5857,31.2907,4165553.9109821,0
+ZION.US,D,20081107,000000,32.0137,32.5879,30.6422,32.5879,3274504.420223,0
+ZION.US,D,20081110,000000,33.4086,34.3037,31.4786,31.7505,1772943.4146999,0
+ZION.US,D,20081111,000000,31.101,33.1591,30.8722,31.0922,2411195.6017712,0
+ZION.US,D,20081112,000000,30.5542,31.233,26.5631,26.8908,3803186.2675521,0
+ZION.US,D,20081113,000000,27.5355,29.1583,24.322,29.0732,4863876.4711908,0
+ZION.US,D,20081114,000000,28.5566,29.8185,26.7225,27.3516,2909874.4644472,0
+ZION.US,D,20081117,000000,26.6277,27.2498,24.9979,25.1271,2631495.550212,0
+ZION.US,D,20081118,000000,26.0456,27.6705,24.1645,24.639,5395705.9279699,0
+ZION.US,D,20081119,000000,25.0243,25.1271,23.068,23.068,5461536.8659823,0
+ZION.US,D,20081120,000000,23.1423,24.3064,21.7523,22.0135,5082835.1842959,0
+ZION.US,D,20081121,000000,22.2815,23.4299,19.2441,21.6721,6225350.9662373,0
+ZION.US,D,20081124,000000,22.258,25.5193,22.258,24.9745,4093480.9127873,0
+ZION.US,D,20081125,000000,26.2118,26.6912,23.068,25.7873,3551655.572539,0
+ZION.US,D,20081126,000000,25.1271,26.34,24.1558,26.0554,1824583.019687,0
+ZION.US,D,20081128,000000,26.5631,26.7314,25.5693,26.6814,906175.19047384,0
+ZION.US,D,20081201,000000,26.1033,26.1033,21.6535,21.6799,2674152.354213,0
+ZION.US,D,20081202,000000,22.2649,22.5016,20.7761,21.6368,3666442.6225843,0
+ZION.US,D,20081203,000000,20.9824,22.9839,20.4963,22.707,3283237.7841499,0
+ZION.US,D,20081204,000000,21.9587,25.5027,21.8795,23.7038,3836656.8362437,0
+ZION.US,D,20081205,000000,23.1012,25.2122,22.8841,25.1174,3942310.8096974,0
+ZION.US,D,20081208,000000,26.0202,26.254,22.6972,24.3474,3492379.5133161,0
+ZION.US,D,20081209,000000,23.9034,24.5647,23.0758,23.2744,3048855.8869682,0
+ZION.US,D,20081210,000000,24.1469,24.1558,22.9428,23.7038,1716498.0571876,0
+ZION.US,D,20081211,000000,23.0513,24.2389,22.2483,22.5446,1849773.095834,0
+ZION.US,D,20081212,000000,21.8531,22.3734,21.1526,21.5117,4296747.581379,0
+ZION.US,D,20081215,000000,20.9159,21.3776,19.4614,20.3642,4562913.2802526,0
+ZION.US,D,20081216,000000,20.8641,22.6297,20.6743,22.6297,3678380.8438109,0
+ZION.US,D,20081217,000000,22.2972,22.7148,21.5801,22.08,2461569.620367,0
+ZION.US,D,20081218,000000,21.9949,22.8919,21.4519,21.7269,2125580.9682483,0
+ZION.US,D,20081219,000000,22.08,22.2159,20.458,20.8641,4348375.9412529,0
+ZION.US,D,20081222,000000,20.8005,21.008,18.6984,18.8763,4306320.2396738,0
+ZION.US,D,20081223,000000,18.9018,19.2441,17.6292,18.2385,4530876.9746523,0
+ZION.US,D,20081224,000000,18.4734,19.0602,17.7025,18.491,1197960.3243671,0
+ZION.US,D,20081226,000000,18.628,19.0348,18.4479,18.668,930325.60477916,0
+ZION.US,D,20081229,000000,18.7825,19.0847,17.7916,18.1751,1159364.028562,0
+ZION.US,D,20081230,000000,18.534,19.2441,18.1818,19.1533,2420978.8503702,0
+ZION.US,D,20081231,000000,19.3919,20.6743,19.1013,20.5051,3014031.8155446,0
+ZION.US,D,20090102,000000,21.1791,21.3503,20.2283,20.9159,2338297.621171,0
+ZION.US,D,20090105,000000,20.8328,20.9403,20.1627,20.3575,2142697.0530228,0
+ZION.US,D,20090106,000000,20.9159,21.3091,20.2987,21.0441,2614480.6714575,0
+ZION.US,D,20090107,000000,20.5471,20.5471,18.8176,18.893,3342710.1217146,0
+ZION.US,D,20090108,000000,18.893,19.4701,18.3403,18.5741,2494537.2258078,0
+ZION.US,D,20090109,000000,18.7325,18.757,18.2073,18.2239,2303719.9199578,0
+ZION.US,D,20090112,000000,18.2073,18.4479,17.0335,17.4159,3988822.6430051,0
+ZION.US,D,20090113,000000,17.2761,18.4479,16.9855,18.3325,3247579.5297738,0
+ZION.US,D,20090114,000000,17.6878,18.0743,17.0755,17.5597,3725373.1501429,0
+ZION.US,D,20090115,000000,17.4413,17.4413,14.8844,15.2609,8328674.7883522,0
+ZION.US,D,20090116,000000,15.4967,15.8977,13.555,13.7975,8233318.2718618,0
+ZION.US,D,20090120,000000,13.8054,13.9218,11.036,11.1515,8594064.5744059,0
+ZION.US,D,20090121,000000,11.7139,13.1088,11.5291,12.5992,8564841.5917047,0
+ZION.US,D,20090122,000000,12.3078,12.5905,11.3187,11.6044,6005244.2292893,0
+ZION.US,D,20090123,000000,11.1965,11.5135,10.8785,11.3451,6447883.5808161,0
+ZION.US,D,20090126,000000,11.4302,11.5291,9.88084,10.2007,6759318.0168327,0
+ZION.US,D,20090127,000000,10.7093,12.8957,10.5655,11.7786,11419957.46564,0
+ZION.US,D,20090128,000000,13.1177,15.3109,13.0189,15.0262,11939075.855222,0
+ZION.US,D,20090129,000000,14.5586,14.5733,13.5374,13.7447,5114281.6325877,0
+ZION.US,D,20090130,000000,14.1829,14.2622,12.2891,12.4848,4755796.6201066,0
+ZION.US,D,20090202,000000,12.0407,12.3577,11.6807,12.0994,3918589.7542648,0
+ZION.US,D,20090203,000000,12.298,12.3498,10.863,10.9696,7508445.999076,0
+ZION.US,D,20090204,000000,11.036,11.7219,10.6673,10.7407,5817974.245554,0
+ZION.US,D,20090205,000000,10.5821,11.6895,9.90625,10.8454,10269962.661049,0
+ZION.US,D,20090206,000000,11.0097,12.6511,10.9598,11.9976,8519340.7963138,0
+ZION.US,D,20090209,000000,12.4946,12.8957,11.5868,12.4163,8788431.2469367,0
+ZION.US,D,20090210,000000,12.206,12.4163,9.94831,9.9983,11986583.392201,0
+ZION.US,D,20090211,000000,10.766,10.9519,10.1312,10.5528,5762766.8727915,0
+ZION.US,D,20090212,000000,10.2007,10.3074,9.1955,9.77126,9062757.8312402,0
+ZION.US,D,20090213,000000,9.73214,9.95615,9.2226,9.55509,7945415.7689174,0
+ZION.US,D,20090217,000000,9.0514,9.26192,8.36598,8.37498,7254702.0613024,0
+ZION.US,D,20090218,000000,8.87543,8.88375,7.81466,8.4593,7173339.5772122,0
+ZION.US,D,20090219,000000,8.59213,8.90134,7.77289,7.7813,4346628.8595543,0
+ZION.US,D,20090220,000000,7.49674,7.67233,6.73541,7.52991,8239676.8723096,0
+ZION.US,D,20090223,000000,7.58048,7.8313,7.00316,7.25406,6052334.6747922,0
+ZION.US,D,20090224,000000,7.1532,8.82496,6.87755,8.50185,11694329.030396,0
+ZION.US,D,20090225,000000,8.40873,8.77722,7.13657,8.04943,11244258.703523,0
+ZION.US,D,20090226,000000,9.03428,10.3221,8.62618,9.12839,11329352.520673,0
+ZION.US,D,20090227,000000,8.23177,8.88375,7.80635,7.83971,7886493.419623,0
+ZION.US,D,20090302,000000,7.62196,7.86475,7.43004,7.4631,6576417.2707684,0
+ZION.US,D,20090303,000000,7.76419,7.88989,6.66822,6.95257,6470070.1894204,0
+ZION.US,D,20090304,000000,7.11193,7.68907,6.26676,6.67683,6701654.0979485,0
+ZION.US,D,20090305,000000,6.50104,6.56785,5.52176,5.66448,5247730.4593493,0
+ZION.US,D,20090306,000000,5.78166,6.23301,4.93611,5.4216,6878724.7638914,0
+ZION.US,D,20090309,000000,5.37131,6.19984,5.25412,5.72258,5368044.993739,0
+ZION.US,D,20090310,000000,6.52608,6.57655,5.94884,6.40058,7205099.8663943,0
+ZION.US,D,20090311,000000,6.55963,7.35452,6.29179,7.0866,9601031.7602418,0
+ZION.US,D,20090312,000000,7.07836,7.72271,6.52608,7.68074,9664751.6837968,0
+ZION.US,D,20090313,000000,8.24018,8.32451,7.36293,7.88118,6359356.9372504,0
+ZION.US,D,20090316,000000,8.1319,9.45237,8.04943,8.34974,8112656.161242,0
+ZION.US,D,20090317,000000,8.7688,9.07743,8.36598,9.07743,5257798.9249137,0
+ZION.US,D,20090318,000000,8.62618,10.005,8.59213,9.81333,7820053.2009246,0
+ZION.US,D,20090319,000000,10.0384,10.2574,8.7108,8.76059,6220320.3114458,0
+ZION.US,D,20090320,000000,8.82496,8.86975,8.09141,8.29829,4887391.0254513,0
+ZION.US,D,20090323,000000,9.3389,9.76442,8.83415,9.75561,5324977.2319599,0
+ZION.US,D,20090324,000000,9.20518,9.82311,8.72713,8.72713,5758748.2781998,0
+ZION.US,D,20090325,000000,8.98498,9.37118,8.16584,8.80108,5769323.7961472,0
+ZION.US,D,20090326,000000,9.0028,9.12839,8.70257,9.10413,5872844.2649168,0
+ZION.US,D,20090327,000000,8.84246,9.26192,8.67607,8.75325,3643295.0679316,0
+ZION.US,D,20090330,000000,8.35737,8.52494,7.79774,7.84851,3542863.9384792,0
+ZION.US,D,20090331,000000,7.76419,8.42652,7.63018,8.22385,5630216.6328134,0
+ZION.US,D,20090401,000000,8.10666,8.77722,7.9568,8.68508,4406265.7846868,0
+ZION.US,D,20090402,000000,9.11177,9.62258,8.90134,9.34672,7340731.2674253,0
+ZION.US,D,20090403,000000,9.17946,9.42694,8.77722,9.41129,4248049.0846696,0
+ZION.US,D,20090406,000000,8.90134,9.24734,8.78534,9.1955,5165766.8728374,0
+ZION.US,D,20090407,000000,8.82496,9.0695,8.58362,8.58362,2958186.5381711,0
+ZION.US,D,20090408,000000,8.62618,8.75325,7.90661,8.18199,3814539.7428855,0
+ZION.US,D,20090409,000000,9.0028,10.3386,8.72713,10.3386,8330417.7809188,0
+ZION.US,D,20090413,000000,10.1312,11.2943,9.62258,11.2425,8631863.4894473,0
+ZION.US,D,20090414,000000,11.0869,11.8314,10.0384,10.0667,9531288.5450728,0
+ZION.US,D,20090415,000000,10.0384,10.8004,9.65584,10.7348,4915655.1066702,0
+ZION.US,D,20090416,000000,10.8365,11.7139,10.2673,11.4616,9361443.3755872,0
+ZION.US,D,20090417,000000,11.6572,13.0619,11.0771,12.565,9640273.1166387,0
+ZION.US,D,20090420,000000,12.3674,12.3841,10.8091,10.817,9959666.0260453,0
+ZION.US,D,20090421,000000,7.5217,9.83192,7.43004,9.15353,24701724.38751,0
+ZION.US,D,20090422,000000,8.73545,9.66464,8.28225,8.70257,11122159.262962,0
+ZION.US,D,20090423,000000,8.54968,9.0609,8.41754,8.98498,7741124.7727294,0
+ZION.US,D,20090424,000000,9.12839,10.5734,8.51838,10.1078,12932016.2956,0
+ZION.US,D,20090427,000000,9.62258,9.79866,9.03428,9.12839,4994296.2733339,0
+ZION.US,D,20090428,000000,8.86975,9.26877,8.63518,8.81673,6013073.8950176,0
+ZION.US,D,20090429,000000,9.11177,9.39662,8.88375,9.37998,3759988.6758283,0
+ZION.US,D,20090430,000000,9.57074,9.73214,9.0514,9.14571,4089194.4800418,0
+ZION.US,D,20090501,000000,9.10413,9.36238,8.86975,8.96043,2890056.4856239,0
+ZION.US,D,20090504,000000,9.23912,10.8718,9.20518,10.7504,6416846.0457364,0
+ZION.US,D,20090505,000000,10.4012,10.8785,10.2106,10.6849,4276258.9848879,0
+ZION.US,D,20090506,000000,11.4782,13.8738,11.3892,13.4718,15294254.763056,0
+ZION.US,D,20090507,000000,14.7923,15.2609,13.2283,13.4024,14191339.158854,0
+ZION.US,D,20090508,000000,13.9306,17.0335,13.8641,17.0335,12668924.601798,0
+ZION.US,D,20090511,000000,16.3331,17.5451,15.3274,15.4107,11335914.555444,0
+ZION.US,D,20090512,000000,15.5114,16.0562,13.8454,14.4823,8379709.2017856,0
+ZION.US,D,20090513,000000,13.7877,14.0567,12.9661,13.0844,8318537.8298249,0
+ZION.US,D,20090514,000000,13.0101,13.6724,12.6345,13.4875,5373129.8295311,0
+ZION.US,D,20090515,000000,13.3114,13.8132,12.5494,12.5905,5257405.3459471,0
+ZION.US,D,20090518,000000,13.1442,14.7082,13.1353,14.6604,7175134.7062133,0
+ZION.US,D,20090519,000000,14.4335,14.5918,12.5494,12.565,11799757.079301,0
+ZION.US,D,20090520,000000,13.236,13.286,11.9038,12.0994,12071157.889571,0
+ZION.US,D,20090521,000000,11.7139,11.7139,10.502,10.9783,12759104.277024,0
+ZION.US,D,20090522,000000,11.0869,11.2689,10.5441,10.6341,5555750.470045,0
+ZION.US,D,20090526,000000,11.2043,12.5102,10.9696,12.1239,10736781.050806,0
+ZION.US,D,20090527,000000,12.0915,12.5494,11.4528,11.5291,7275083.3180754,0
+ZION.US,D,20090528,000000,11.3971,11.579,10.8884,11.4968,8140543.0200226,0
+ZION.US,D,20090529,000000,11.5056,11.7219,11.1114,11.4449,9680971.2263538,0
+ZION.US,D,20090601,000000,12.116,12.2803,11.3628,11.8881,11632991.026302,0
+ZION.US,D,20090602,000000,11.8959,12.4418,11.7551,12.2569,7372259.4983596,0
+ZION.US,D,20090603,000000,12.0133,12.3498,11.6974,11.7716,4472421.8087026,0
+ZION.US,D,20090604,000000,11.9213,12.3342,11.6386,12.2491,4764560.6525243,0
+ZION.US,D,20090605,000000,12.3674,12.9504,11.8813,12.1072,5991820.6308197,0
+ZION.US,D,20090608,000000,11.9899,12.3841,11.8411,11.981,3969408.4659787,0
+ZION.US,D,20090609,000000,12.0309,12.3987,11.939,12.2569,5007224.0645336,0
+ZION.US,D,20090610,000000,12.3342,12.3987,11.7139,11.8568,3704489.9524021,0
+ZION.US,D,20090611,000000,11.8411,12.6579,11.807,12.2803,5812223.9035092,0
+ZION.US,D,20090612,000000,12.3243,12.7274,12.2324,12.3674,3175337.854879,0
+ZION.US,D,20090615,000000,12.298,12.5826,12.206,12.5337,5910872.1713569,0
+ZION.US,D,20090616,000000,12.5034,12.5581,11.488,11.5692,6435305.4104125,0
+ZION.US,D,20090617,000000,11.5056,11.579,10.6506,10.7905,7293792.119811,0
+ZION.US,D,20090618,000000,10.9598,11.3814,10.8004,11.044,3857080.006621,0
+ZION.US,D,20090619,000000,11.044,11.2336,10.8551,11.1612,5689160.4500514,0
+ZION.US,D,20090622,000000,10.9598,11.0771,9.95615,9.96497,6506695.5235432,0
+ZION.US,D,20090623,000000,10.1743,10.3661,9.72236,9.83778,6931305.8915495,0
+ZION.US,D,20090624,000000,10.0921,10.5734,9.83778,9.92193,5466256.7467327,0
+ZION.US,D,20090625,000000,10.0138,10.1822,9.90625,10.1822,4963053.259365,0
+ZION.US,D,20090626,000000,10.0471,10.1312,9.72236,9.95615,3862603.4018331,0
+ZION.US,D,20090629,000000,10.1469,10.4012,9.78007,10.2397,5749152.1073953,0
+ZION.US,D,20090630,000000,10.229,10.3484,9.52182,9.67344,7581300.0215058,0
+ZION.US,D,20090701,000000,9.80649,9.82311,9.41911,9.49541,3404806.6598176,0
+ZION.US,D,20090702,000000,9.35455,9.50324,9.20518,9.25419,3937772.8953263,0
+ZION.US,D,20090706,000000,9.12839,9.46998,8.91906,9.31053,5537076.4259324,0
+ZION.US,D,20090707,000000,9.25419,9.58052,9.17946,9.2226,3863612.3951839,0
+ZION.US,D,20090708,000000,9.1955,9.41129,8.89303,9.16311,5774678.5146593,0
+ZION.US,D,20090709,000000,9.28529,9.76442,9.28529,9.49541,4706774.0596766,0
+ZION.US,D,20090710,000000,9.41129,9.46998,9.0514,9.20518,5150756.691105,0
+ZION.US,D,20090713,000000,9.39662,9.99136,9.29292,9.99136,6215177.2055209,0
+ZION.US,D,20090714,000000,10.0755,10.1255,9.58736,9.83778,4541991.2357566,0
+ZION.US,D,20090715,000000,9.91315,10.3661,9.83778,10.3074,6061410.5035342,0
+ZION.US,D,20090716,000000,10.2193,10.5371,9.95615,10.3738,4450838.3470863,0
+ZION.US,D,20090717,000000,10.4189,10.6506,9.41129,9.67344,8020569.9281651,0
+ZION.US,D,20090720,000000,9.79866,10.3484,9.68909,10.229,8649692.1054938,0
+ZION.US,D,20090721,000000,9.41129,9.60498,8.57474,8.93685,18224738.453391,0
+ZION.US,D,20090722,000000,8.78534,9.31053,8.70257,9.20518,6501844.790565,0
+ZION.US,D,20090723,000000,9.23228,9.66464,8.94537,9.47879,8254045.060299,0
+ZION.US,D,20090724,000000,9.41129,9.47879,9.01131,9.37118,6999401.1864738,0
+ZION.US,D,20090727,000000,9.35455,10.6428,9.26192,10.5821,9855800.0256115,0
+ZION.US,D,20090728,000000,10.502,10.9109,10.3298,10.7093,6740975.1924219,0
+ZION.US,D,20090729,000000,10.4589,10.7348,10.3738,10.502,4089040.1153042,0
+ZION.US,D,20090730,000000,10.727,11.4968,10.7172,11.261,7683784.9175658,0
+ZION.US,D,20090731,000000,11.2943,11.5223,11.0869,11.3628,5740507.682092,0
+ZION.US,D,20090803,000000,11.6807,12.4662,11.6308,11.8411,7074415.2929464,0
+ZION.US,D,20090804,000000,11.8568,12.8507,11.4382,12.6736,9612452.706255,0
+ZION.US,D,20090805,000000,12.6423,13.0189,12.4076,12.7186,10390687.130934,0
+ZION.US,D,20090806,000000,12.8585,13.7877,12.7939,12.9748,10827622.143152,0
+ZION.US,D,20090807,000000,13.6136,14.7669,13.5217,14.272,12529736.678105,0
+ZION.US,D,20090810,000000,14.2231,15.304,14.0567,15.0008,11623955.066598,0
+ZION.US,D,20090811,000000,14.6427,14.718,13.3877,13.7447,18559192.658682,0
+ZION.US,D,20090812,000000,13.5627,14.0157,13.2116,13.5804,8746487.9964909,0
+ZION.US,D,20090813,000000,13.6293,14.1498,13.3877,14.1067,6715208.5486458,0
+ZION.US,D,20090814,000000,14.1321,14.2974,13.687,14.1829,5952373.7955337,0
+ZION.US,D,20090817,000000,13.463,13.555,13.1881,13.3378,5572971.8499717,0
+ZION.US,D,20090818,000000,13.4356,14.0079,13.3877,13.6969,4756909.8863265,0
+ZION.US,D,20090819,000000,13.3378,14.1253,13.242,13.9472,6902091.0871125,0
+ZION.US,D,20090820,000000,14.048,14.852,14.0245,14.6995,7167869.3407177,0
+ZION.US,D,20090821,000000,14.9762,15.5613,14.7572,15.2442,8273841.5711786,0
+ZION.US,D,20090824,000000,15.353,15.6894,14.6164,14.6995,7983969.1288349,0
+ZION.US,D,20090825,000000,14.9588,15.3774,14.6681,14.6925,6859474.1521499,0
+ZION.US,D,20090826,000000,14.7757,15.0105,14.3237,14.5733,5509544.2993633,0
+ZION.US,D,20090827,000000,14.5586,14.7259,14.3512,14.5918,2290933.2038161,0
+ZION.US,D,20090828,000000,14.7336,15.5359,14.5918,15.1621,5969079.9448131,0
+ZION.US,D,20090831,000000,14.8844,14.9401,14.5146,14.7923,5251270.6254829,0
+ZION.US,D,20090901,000000,14.7757,14.9332,13.6068,13.7447,8865841.5848321,0
+ZION.US,D,20090902,000000,13.6969,13.8641,13.1686,13.6225,7218259.7158421,0
+ZION.US,D,20090903,000000,13.9569,14.1996,13.555,13.7144,5450875.4762604,0
+ZION.US,D,20090904,000000,13.8279,14.0079,13.512,14.0079,4032027.3907103,0
+ZION.US,D,20090908,000000,14.2466,14.583,13.242,13.4454,7507603.6378591,0
+ZION.US,D,20090909,000000,13.4532,13.7056,13.1353,13.5374,7805168.760005,0
+ZION.US,D,20090910,000000,13.4806,13.5374,12.9309,13.3378,7669164.2256679,0
+ZION.US,D,20090911,000000,13.2283,13.4718,12.9837,13.2947,7909414.027443,0
+ZION.US,D,20090914,000000,13.2204,13.687,13.1177,13.687,5428050.9630453,0
+ZION.US,D,20090915,000000,13.6371,15.3186,13.5804,15.1621,13515379.039931,0
+ZION.US,D,20090916,000000,14.9498,17.0335,14.852,16.155,18205100.396381,0
+ZION.US,D,20090917,000000,15.4692,16.4328,15.1837,15.2883,12605077.915147,0
+ZION.US,D,20090918,000000,15.4546,15.6277,15.0008,15.393,7307665.5228137,0
+ZION.US,D,20090921,000000,15.0183,15.5114,14.9588,15.2278,3962335.2896929,0
+ZION.US,D,20090922,000000,15.3714,16.107,15.2883,15.9545,7198909.9426465,0
+ZION.US,D,20090923,000000,15.5857,16.0631,15.4781,15.5955,4737805.4610581,0
+ZION.US,D,20090924,000000,15.7872,15.9134,14.5497,14.852,7714103.7876753,0
+ZION.US,D,20090925,000000,14.6604,15.0105,14.6505,14.8754,4943136.1190878,0
+ZION.US,D,20090928,000000,14.9675,15.2208,14.7856,15.2208,4323578.4217896,0
+ZION.US,D,20090929,000000,15.4008,15.9368,15.2208,15.2208,5319701.2292411,0
+ZION.US,D,20090930,000000,15.2121,15.4008,14.7669,15.0349,5276575.1973292,0
+ZION.US,D,20091001,000000,15.2208,15.2208,13.6724,13.7056,8595533.5951203,0
+ZION.US,D,20091002,000000,13.4718,14.2132,13.4356,13.9569,8989492.8510322,0
+ZION.US,D,20091005,000000,13.999,14.3337,13.8454,14.3337,5283956.0808073,0
+ZION.US,D,20091006,000000,14.5322,15.6991,14.3914,14.5233,9409795.3183494,0
+ZION.US,D,20091007,000000,14.4335,14.7082,14.2075,14.5068,3809324.0548654,0
+ZION.US,D,20091008,000000,14.6329,14.718,14.2309,14.3414,5901528.5044609,0
+ZION.US,D,20091009,000000,14.2622,14.4823,14.1498,14.45,5289796.3837588,0
+ZION.US,D,20091012,000000,14.4412,14.5586,14.1918,14.2231,4469646.3102757,0
+ZION.US,D,20091013,000000,14.2896,15.2278,14.272,15.079,10589118.400793,0
+ZION.US,D,20091014,000000,15.2706,15.6718,14.852,15.6033,8467677.6788169,0
+ZION.US,D,20091015,000000,15.4781,15.891,15.3363,15.7452,4965799.1115842,0
+ZION.US,D,20091016,000000,15.4204,15.9212,14.9254,15.2022,8477120.5071668,0
+ZION.US,D,20091019,000000,15.2706,15.5857,14.9166,15.3363,8148562.8303945,0
+ZION.US,D,20091020,000000,14.5068,14.9762,13.9903,14.4168,14841743.224306,0
+ZION.US,D,20091021,000000,14.3063,14.4579,13.8738,13.999,10830238.165427,0
+ZION.US,D,20091022,000000,14.0333,14.5918,13.7232,14.54,10723381.987129,0
+ZION.US,D,20091023,000000,14.5233,14.5497,13.8054,14.0694,7756253.5392932,0
+ZION.US,D,20091026,000000,14.0333,14.1067,13.0101,13.0913,8886566.3287033,0
+ZION.US,D,20091027,000000,13.1881,13.3299,12.701,12.7939,8079237.7289849,0
+ZION.US,D,20091028,000000,12.7098,12.9504,12.076,12.1875,10837925.733814,0
+ZION.US,D,20091029,000000,12.3752,12.7587,11.7384,12.6159,9650996.8656255,0
+ZION.US,D,20091030,000000,12.4593,12.5171,11.6211,11.849,13452260.218798,0
+ZION.US,D,20091102,000000,11.9038,12.5337,11.5223,11.7551,8488464.7819529,0
+ZION.US,D,20091103,000000,11.5868,12.116,11.2523,12.0505,8691356.2726725,0
+ZION.US,D,20091104,000000,12.116,12.344,11.3892,11.4225,9255928.4326258,0
+ZION.US,D,20091105,000000,11.5056,11.7971,11.3726,11.7551,7978800.4658344,0
+ZION.US,D,20091106,000000,11.5223,11.8813,11.4038,11.5692,6050814.5399263,0
+ZION.US,D,20091109,000000,11.7786,12.0221,11.5692,12.0055,7945158.1535937,0
+ZION.US,D,20091110,000000,11.939,11.9899,11.0684,11.0958,13797614.005756,0
+ZION.US,D,20091111,000000,11.0097,11.4038,10.7093,11.0771,13607667.685048,0
+ZION.US,D,20091112,000000,11.0175,11.3267,10.7905,10.8268,7547898.9680602,0
+ZION.US,D,20091113,000000,10.8785,11.2132,10.727,10.9696,10146549.586795,0
+ZION.US,D,20091116,000000,11.1202,11.3971,11.036,11.1965,6397341.9078033,0
+ZION.US,D,20091117,000000,11.0684,11.3971,10.993,11.261,5289089.9861849,0
+ZION.US,D,20091118,000000,11.2269,11.4528,11.0614,11.1437,5027662.5691564,0
+ZION.US,D,20091119,000000,10.9519,11.1437,10.5998,10.6585,6243723.436856,0
+ZION.US,D,20091120,000000,10.6085,10.8091,10.4589,10.502,4816387.3353062,0
+ZION.US,D,20091123,000000,11.4302,12.3078,11.3726,11.8137,21324844.455511,0
+ZION.US,D,20091124,000000,11.7062,11.8137,11.0869,11.1702,9316372.961352,0
+ZION.US,D,20091125,000000,11.2269,11.2787,10.7583,10.9442,6211059.4494752,0
+ZION.US,D,20091127,000000,10.6165,10.8785,10.5441,10.5617,2850963.3602662,0
+ZION.US,D,20091130,000000,10.6085,11.0028,10.5821,11.0028,5896482.5154238,0
+ZION.US,D,20091201,000000,11.1291,11.1789,10.7583,11.0097,5898994.2648291,0
+ZION.US,D,20091202,000000,11.0527,11.3814,10.9598,11.1612,5980614.3642429,0
+ZION.US,D,20091203,000000,11.2884,11.4528,10.4756,10.5371,8709960.801539,0
+ZION.US,D,20091204,000000,10.8718,11.0028,10.6673,10.9265,7303647.950505,0
+ZION.US,D,20091207,000000,10.9021,11.1965,10.8785,11.0958,6187174.8287578,0
+ZION.US,D,20091208,000000,11.1291,11.5957,11.0958,11.4968,9506538.0506288,0
+ZION.US,D,20091209,000000,11.5135,11.8225,11.2787,11.6974,9035251.2617468,0
+ZION.US,D,20091210,000000,11.7551,11.7629,11.2523,11.311,5751051.5092655,0
+ZION.US,D,20091211,000000,11.4038,11.4528,11.219,11.3726,4176354.3311961,0
+ZION.US,D,20091214,000000,11.4225,11.5437,11.2132,11.5135,4718466.9329759,0
+ZION.US,D,20091215,000000,11.1965,11.3022,10.8365,10.9168,6738816.1306621,0
+ZION.US,D,20091216,000000,10.9598,11.0771,10.7172,10.8004,5443086.7018533,0
+ZION.US,D,20091217,000000,10.6927,10.9021,10.6085,10.6242,4338656.0742018,0
+ZION.US,D,20091218,000000,10.6506,10.9853,10.6242,10.9783,6833068.5814799,0
+ZION.US,D,20091221,000000,11.0097,11.1114,10.8365,11.0527,3693020.9590863,0
+ZION.US,D,20091222,000000,10.993,11.0614,10.8942,11.0614,3619299.0183638,0
+ZION.US,D,20091223,000000,11.0097,11.044,10.7504,10.8091,4581379.8009099,0
+ZION.US,D,20091224,000000,10.8454,10.8942,10.7407,10.7905,1369074.1470931,0
+ZION.US,D,20091228,000000,10.8004,10.9363,10.6165,10.6771,3921944.8871698,0
+ZION.US,D,20091229,000000,10.6927,10.766,10.5998,10.6673,2544637.2725515,0
+ZION.US,D,20091230,000000,10.6771,10.7093,10.4658,10.7093,3345960.9817505,0
+ZION.US,D,20091231,000000,10.6927,10.817,10.5998,10.7348,3872135.1688066,0
+ZION.US,D,20100104,000000,10.817,11.1867,10.773,11.1515,4750365.2303671,0
+ZION.US,D,20100105,000000,11.1036,11.5692,11.0684,11.5437,6697765.3333017,0
+ZION.US,D,20100106,000000,11.4528,12.5581,11.4302,12.5494,15077695.348221,0
+ZION.US,D,20100107,000000,12.5494,14.2231,12.5102,13.9569,29541462.711793,0
+ZION.US,D,20100108,000000,13.6528,13.9385,12.9837,13.73,8248861.0630529,0
+ZION.US,D,20100111,000000,13.7877,14.048,13.4718,13.8132,6610593.2147509,0
+ZION.US,D,20100112,000000,13.687,14.1742,13.242,13.4269,8772414.1164196,0
+ZION.US,D,20100113,000000,13.3114,13.8641,12.6668,13.6802,12390801.25832,0
+ZION.US,D,20100114,000000,13.7232,14.0978,13.5981,13.9824,5591001.8557752,0
+ZION.US,D,20100115,000000,14.0157,14.1321,13.4806,13.6068,5843658.0844046,0
+ZION.US,D,20100119,000000,13.555,14.3914,13.4356,14.314,8433568.1832314,0
+ZION.US,D,20100120,000000,14.1498,15.0613,14.0978,14.9929,11927091.631259,0
+ZION.US,D,20100121,000000,15.0183,16.247,15.0183,15.3617,16999252.136153,0
+ZION.US,D,20100122,000000,15.17,15.2706,14.3237,14.7757,13493416.31131,0
+ZION.US,D,20100125,000000,15.0262,15.0526,13.9639,14.9929,12482951.895228,0
+ZION.US,D,20100126,000000,15.8655,17.2184,15.8136,15.9624,31470938.104076,0
+ZION.US,D,20100127,000000,15.8655,16.1804,15.345,15.8479,11131399.679273,0
+ZION.US,D,20100128,000000,16.3331,16.5268,15.8136,16.1804,8440772.2117452,0
+ZION.US,D,20100129,000000,16.4729,16.4818,15.7158,15.8743,8322876.399005,0
+ZION.US,D,20100201,000000,16.0484,16.6842,16.0035,16.6657,8210991.6104824,0
+ZION.US,D,20100202,000000,16.5972,16.8916,16.2645,16.6578,7028365.5315682,0
+ZION.US,D,20100203,000000,16.5415,16.5512,15.4468,15.5779,12285753.498704,0
+ZION.US,D,20100204,000000,15.126,15.1837,14.5497,14.6329,13612510.239762,0
+ZION.US,D,20100205,000000,14.7435,15.1435,14.4245,15.0613,9520139.5263455,0
+ZION.US,D,20100208,000000,15.0693,15.7158,14.809,15.0526,9640480.6400939,0
+ZION.US,D,20100209,000000,15.3186,15.6033,15.0526,15.2375,5716676.2200921,0
+ZION.US,D,20100210,000000,15.1837,15.6474,15.17,15.4967,4932105.6851921,0
+ZION.US,D,20100211,000000,15.4967,15.5857,15.1181,15.2022,6189980.9956757,0
+ZION.US,D,20100212,000000,14.9852,15.1034,14.6769,14.9332,5842231.9995775,0
+ZION.US,D,20100216,000000,15.1435,15.3363,14.852,15.2786,4220482.2004775,0
+ZION.US,D,20100217,000000,15.4468,15.4692,14.9332,15.1034,4714377.8008551,0
+ZION.US,D,20100218,000000,14.9498,15.1778,14.7259,14.8266,5300594.7594068,0
+ZION.US,D,20100219,000000,14.7856,15.4879,14.6995,15.4281,6818362.0178076,0
+ZION.US,D,20100222,000000,15.5279,15.8977,15.4967,15.7872,5606361.6583038,0
+ZION.US,D,20100223,000000,15.6033,15.8479,15.0849,15.2121,6546961.2075365,0
+ZION.US,D,20100224,000000,15.2278,15.8136,15.1181,15.62,5701575.0551701,0
+ZION.US,D,20100225,000000,15.345,15.4468,15.079,15.4281,5357058.5180135,0
+ZION.US,D,20100226,000000,15.4008,15.5613,15.1621,15.5114,4217731.2368432,0
+ZION.US,D,20100301,000000,15.5446,15.6474,15.2121,15.3109,2930751.5284899,0
+ZION.US,D,20100302,000000,15.4967,16.0484,15.4008,15.5955,5621958.6304955,0
+ZION.US,D,20100303,000000,15.5779,15.6991,15.3274,15.393,3994290.8349337,0
+ZION.US,D,20100304,000000,15.3774,15.4281,15.0613,15.126,5307841.7238078,0
+ZION.US,D,20100305,000000,15.3109,15.7158,15.1778,15.6797,5427176.9110545,0
+ZION.US,D,20100308,000000,15.8136,15.9545,15.62,15.839,3686138.9497271,0
+ZION.US,D,20100309,000000,15.6561,16.2323,15.4468,16.1159,6720950.7124264,0
+ZION.US,D,20100310,000000,16.2988,17.6194,16.2725,17.1401,16562380.505482,0
+ZION.US,D,20100311,000000,17.3641,18.1818,17.0403,17.9314,16823706.716491,0
+ZION.US,D,20100312,000000,18.1153,18.3491,17.5373,17.5597,10884338.405668,0
+ZION.US,D,20100315,000000,17.5128,17.8443,17.2184,17.7719,7667733.0294256,0
+ZION.US,D,20100316,000000,17.8688,18.6984,17.7719,18.5917,10187773.149988,0
+ZION.US,D,20100317,000000,18.6181,19.8556,18.5594,19.4007,16167847.748791,0
+ZION.US,D,20100318,000000,19.0251,19.2344,18.5663,19.0152,10129243.357377,0
+ZION.US,D,20100319,000000,19.0152,19.2217,18.4206,18.4988,9320968.1235728,0
+ZION.US,D,20100322,000000,18.1554,18.9674,17.8688,18.9164,7148692.3333542,0
+ZION.US,D,20100323,000000,18.9097,19.161,18.5594,19.0936,5227179.5035934,0
+ZION.US,D,20100324,000000,19.0006,19.6032,18.9751,19.2951,6187572.4968565,0
+ZION.US,D,20100325,000000,19.4614,19.9544,18.9097,18.941,6209084.3986609,0
+ZION.US,D,20100326,000000,19.0602,19.4007,18.3325,18.6015,7170714.3543907,0
+ZION.US,D,20100329,000000,18.9164,18.9918,17.9403,18.1975,8518480.0340024,0
+ZION.US,D,20100330,000000,18.1388,18.3892,18.0479,18.1222,4701232.2633699,0
+ZION.US,D,20100331,000000,17.9882,18.4734,17.9119,18.2719,5519192.6066023,0
+ZION.US,D,20100401,000000,18.4304,18.5594,18.083,18.3061,3862229.246244,0
+ZION.US,D,20100405,000000,18.8256,19.4614,18.6083,19.4193,7832823.5605378,0
+ZION.US,D,20100406,000000,19.3499,20.6245,19.2598,20.3085,10145488.45701,0
+ZION.US,D,20100407,000000,20.3495,20.7086,19.5288,19.8732,8609365.0845188,0
+ZION.US,D,20100408,000000,19.8312,20.2146,19.4614,20.0464,4783389.0613745,0
+ZION.US,D,20100409,000000,20.2057,20.3739,19.8379,20.0238,4288824.887895,0
+ZION.US,D,20100412,000000,20.0541,20.8485,19.8058,20.8328,8956626.4516114,0
+ZION.US,D,20100413,000000,20.7761,20.7917,20.2987,20.5559,10659192.835663,0
+ZION.US,D,20100414,000000,20.8005,22.3217,20.7086,22.0555,14948632.115661,0
+ZION.US,D,20100415,000000,22.6209,22.6826,21.5801,21.8706,12132891.517199,0
+ZION.US,D,20100416,000000,21.9587,22.031,20.3975,21.3601,10518729.102748,0
+ZION.US,D,20100419,000000,21.1351,21.6202,20.6332,21.275,10087009.77855,0
+ZION.US,D,20100420,000000,21.5733,23.0925,21.1526,22.9428,16323029.290491,0
+ZION.US,D,20100421,000000,23.0758,25.0987,22.975,24.1558,18614802.810958,0
+ZION.US,D,20100422,000000,23.9796,24.8894,23.5531,24.768,8093845.1312033,0
+ZION.US,D,20100423,000000,24.768,25.2259,24.4726,25.0987,6033288.5196566,0
+ZION.US,D,20100426,000000,25.2181,25.2689,23.9523,24.0824,0,0
+ZION.US,D,20100427,000000,23.9875,24.4726,22.842,23.2186,9153137.8739396,0
+ZION.US,D,20100428,000000,23.5454,23.8877,22.9496,23.1423,7466578.3975743,0
+ZION.US,D,20100429,000000,23.5111,24.3474,23.3341,24.1469,4131829.816099,0
+ZION.US,D,20100430,000000,24.28,24.6996,23.9523,24.0403,5555154.4790384,0
+ZION.US,D,20100503,000000,24.2115,24.6311,23.7185,24.2633,5223130.2405107,0
+ZION.US,D,20100504,000000,23.7116,24.1645,23.0084,23.2343,6300565.4401838,0
+ZION.US,D,20100505,000000,22.7217,23.9875,22.2972,23.3106,9040874.8406959,0
+ZION.US,D,20100506,000000,23.1668,23.6627,20.9736,22.1211,12762330.602266,0
+ZION.US,D,20100507,000000,22.0135,22.3979,20.5471,21.3923,11457834.074191,0
+ZION.US,D,20100510,000000,23.5454,24.3377,22.6209,23.2841,10944844.271376,0
+ZION.US,D,20100511,000000,22.7667,23.9709,22.7148,23.2108,6876143.4992402,0
+ZION.US,D,20100512,000000,23.6021,24.1879,23.4533,24.1645,5611331.9983967,0
+ZION.US,D,20100513,000000,24.0481,24.4726,23.7684,23.8437,4572575.8994539,0
+ZION.US,D,20100514,000000,23.47,23.5454,22.2384,22.8684,6355101.1729956,0
+ZION.US,D,20100517,000000,22.7148,23.0513,21.9225,22.842,5907445.4786397,0
+ZION.US,D,20100518,000000,23.1511,23.3418,21.4324,21.8197,6864069.3143706,0
+ZION.US,D,20100519,000000,21.2514,21.9646,20.4336,20.4336,16923993.704036,0
+ZION.US,D,20100520,000000,19.3753,19.8312,18.9586,19.0682,17858034.285348,0
+ZION.US,D,20100521,000000,18.6181,20.0385,18.491,19.9113,10993253.461987,0
+ZION.US,D,20100524,000000,20.0317,20.1726,19.1689,19.1689,7454089.1657945,0
+ZION.US,D,20100525,000000,18.5516,19.4447,18.131,19.3332,8825838.6275776,0
+ZION.US,D,20100526,000000,19.9807,20.4747,19.8556,20.0464,14175131.883694,0
+ZION.US,D,20100527,000000,20.6078,20.8739,20.2057,20.8005,8455257.9622831,0
+ZION.US,D,20100528,000000,20.6743,20.7594,19.8478,20.0385,5940678.8776682,0
+ZION.US,D,20100601,000000,19.6697,20.1383,19.2862,19.3684,6474163.4106732,0
+ZION.US,D,20100602,000000,19.5044,19.8936,19.2031,19.8936,5842732.9182623,0
+ZION.US,D,20100603,000000,19.973,20.238,19.3684,19.7127,5484198.8361957,0
+ZION.US,D,20100604,000000,19.2598,19.4878,18.5819,18.6896,8577060.9407647,0
+ZION.US,D,20100607,000000,18.8598,18.893,17.9216,17.9745,7226656.748652,0
+ZION.US,D,20100608,000000,18.0381,18.9164,17.7554,18.8421,11452775.817758,0
+ZION.US,D,20100609,000000,18.9674,19.3263,18.5164,19.0682,11704157.259449,0
+ZION.US,D,20100610,000000,19.4614,19.7207,19.1102,19.7127,7978520.3602841,0
+ZION.US,D,20100611,000000,19.3165,19.88,19.0152,19.8155,7127074.1141148,0
+ZION.US,D,20100614,000000,19.9964,20.3319,19.4701,19.5788,6260989.7972361,0
+ZION.US,D,20100615,000000,19.6794,20.3495,19.5612,20.2811,5996339.1218133,0
+ZION.US,D,20100616,000000,20.0785,20.4249,19.9964,20.2214,5765394.1401791,0
+ZION.US,D,20100617,000000,20.2214,20.3085,19.4701,19.8058,5684547.9090193,0
+ZION.US,D,20100618,000000,19.9377,20.0785,19.5385,20.061,9806100.7138156,0
+ZION.US,D,20100621,000000,20.3085,20.6557,19.8478,20.0061,5414142.8024195,0
+ZION.US,D,20100622,000000,20.0061,20.3319,19.7508,19.7695,4317774.921027,0
+ZION.US,D,20100623,000000,19.8155,20.1295,19.3332,19.5385,3524639.6989,0
+ZION.US,D,20100624,000000,19.3499,19.654,19.0152,19.2031,3320893.5795671,0
+ZION.US,D,20100625,000000,19.428,20.0972,19.1533,19.9309,5336915.4531865,0
+ZION.US,D,20100628,000000,19.9877,20.0885,19.479,19.705,4637425.4457573,0
+ZION.US,D,20100629,000000,19.4007,19.4956,18.2385,18.358,7938669.7232011,0
+ZION.US,D,20100630,000000,18.4117,18.9831,17.9393,18.0469,4552320.3834937,0
+ZION.US,D,20100701,000000,18.0302,18.4822,17.0852,18.1818,7729859.2137366,0
+ZION.US,D,20100702,000000,18.358,18.4568,17.2017,17.3641,6209581.2282136,0
+ZION.US,D,20100706,000000,17.8043,17.9403,17.2516,17.4687,3989498.3720881,0
+ZION.US,D,20100707,000000,17.5685,18.7248,17.5128,18.668,5051823.2062919,0
+ZION.US,D,20100708,000000,19.0936,19.1533,18.3159,18.7248,3946342.6939684,0
+ZION.US,D,20100709,000000,18.7159,19.5612,18.5663,19.4534,3698202.9117664,0
+ZION.US,D,20100712,000000,19.2951,19.654,19.0525,19.3919,2792593.0438082,0
+ZION.US,D,20100713,000000,19.7607,20.4063,19.6794,20.2478,4875025.4899181,0
+ZION.US,D,20100714,000000,19.8936,20.016,19.3048,19.5201,5685338.1338016,0
+ZION.US,D,20100715,000000,19.6355,19.6355,18.8089,19.3684,4226503.4475253,0
+ZION.US,D,20100716,000000,18.9097,19.1533,17.9882,18.1457,7080356.8019179,0
+ZION.US,D,20100719,000000,18.2171,18.4206,17.5783,17.9216,7479287.4202057,0
+ZION.US,D,20100720,000000,16.6754,17.1244,16.1413,16.3242,23026358.910326,0
+ZION.US,D,20100721,000000,16.5972,16.8769,16.1472,16.247,11259029.671026,0
+ZION.US,D,20100722,000000,16.6059,17.0667,16.5415,16.8769,6962160.4379668,0
+ZION.US,D,20100723,000000,16.7391,17.3044,16.4564,17.1939,5237476.9605565,0
+ZION.US,D,20100726,000000,17.2761,17.9031,17.0755,17.8512,4275500.4508795,0
+ZION.US,D,20100727,000000,18.083,18.4822,17.6731,17.9216,4923937.6437808,0
+ZION.US,D,20100728,000000,17.8688,18.131,17.6556,17.7916,5021124.0468953,0
+ZION.US,D,20100729,000000,18.1975,18.7325,18.1075,18.4479,9885859.2358314,0
+ZION.US,D,20100730,000000,18.1153,18.6426,18.1153,18.5663,5669462.0783425,0
+ZION.US,D,20100802,000000,18.8843,19.1689,18.668,19.1533,3757734.5417467,0
+ZION.US,D,20100803,000000,19.1767,19.4007,18.8421,18.9164,4034408.2878876,0
+ZION.US,D,20100804,000000,19.0602,19.2862,18.7414,18.9234,2995080.7327309,0
+ZION.US,D,20100805,000000,18.7825,18.8509,18.3726,18.4988,2683273.1634083,0
+ZION.US,D,20100806,000000,18.2552,18.3814,17.5783,18.1075,4726326.2449121,0
+ZION.US,D,20100809,000000,18.1153,18.3726,17.9745,18.2719,2512865.7382562,0
+ZION.US,D,20100810,000000,17.9314,18.1751,17.6292,17.9578,3888653.2180085,0
+ZION.US,D,20100811,000000,17.5959,17.6731,16.8339,16.8339,5889706.8234998,0
+ZION.US,D,20100812,000000,16.6158,17.1176,16.4474,16.8916,4709236.7394963,0
+ZION.US,D,20100813,000000,16.8769,17.0941,16.5972,16.6421,3010925.0974159,0
+ZION.US,D,20100816,000000,16.5727,16.6999,16.4006,16.692,3096677.2648377,0
+ZION.US,D,20100817,000000,16.7928,17.1244,16.5903,16.9934,3790588.6737711,0
+ZION.US,D,20100818,000000,16.9855,16.9855,16.6246,16.7254,4044716.989964,0
+ZION.US,D,20100819,000000,16.5903,16.7321,16.0035,16.1902,5489918.5097496,0
+ZION.US,D,20100820,000000,16.021,16.1237,15.7364,16.0122,4407608.0423054,0
+ZION.US,D,20100823,000000,16.0719,16.1707,15.6991,15.7452,3348464.5528915,0
+ZION.US,D,20100824,000000,15.5192,15.6474,15.2375,15.3274,4755701.5477848,0
+ZION.US,D,20100825,000000,15.2706,15.3714,14.9852,15.2883,4940664.2387207,0
+ZION.US,D,20100826,000000,15.4468,15.6277,15.0693,15.1778,4009052.6018897,0
+ZION.US,D,20100827,000000,15.2609,15.6718,15.1034,15.6561,3779081.8559832,0
+ZION.US,D,20100830,000000,15.3851,15.5359,15.1837,15.2609,4304862.4640726,0
+ZION.US,D,20100831,000000,15.1591,15.6454,15.1074,15.4087,4715810.0193804,0
+ZION.US,D,20100901,000000,15.6718,16.1325,15.5114,16.1237,5831550.1641951,0
+ZION.US,D,20100902,000000,16.1237,16.517,16.0896,16.4905,3056484.1629395,0
+ZION.US,D,20100903,000000,16.8114,17.0941,16.5268,17.0109,4318544.7001489,0
+ZION.US,D,20100907,000000,16.8769,16.8769,16.2812,16.3496,3204272.5537656,0
+ZION.US,D,20100908,000000,16.4387,16.8202,16.4328,16.557,2798832.0371415,0
+ZION.US,D,20100909,000000,16.9248,17.3132,16.557,16.9934,3362652.8190676,0
+ZION.US,D,20100910,000000,16.9425,17.0852,16.5629,16.5972,3391765.3952014,0
+ZION.US,D,20100913,000000,17.2262,17.9031,17.1019,17.8268,8164364.2591922,0
+ZION.US,D,20100914,000000,17.7367,17.7554,17.3886,17.4325,4818807.0792387,0
+ZION.US,D,20100915,000000,17.2516,17.7367,17.0941,17.5216,3557072.6503159,0
+ZION.US,D,20100916,000000,17.4023,17.5049,17.2095,17.4502,3283897.1567044,0
+ZION.US,D,20100917,000000,17.5294,18.5066,17.3709,17.9491,10333889.085776,0
+ZION.US,D,20100920,000000,18.0743,18.5819,17.8043,18.4039,5538164.1350766,0
+ZION.US,D,20100921,000000,18.491,18.5741,18.0302,18.0566,4195915.7169789,0
+ZION.US,D,20100922,000000,17.7719,17.9031,17.1939,17.2516,7020594.1359728,0
+ZION.US,D,20100923,000000,16.9425,17.5216,16.7488,16.8202,5916685.8949497,0
+ZION.US,D,20100924,000000,17.1498,17.4961,17.1107,17.4775,3816239.7995647,0
+ZION.US,D,20100927,000000,17.5294,17.5597,17.2848,17.3044,3103216.8093818,0
+ZION.US,D,20100928,000000,17.2848,17.3298,16.918,17.2946,4819195.5467901,0
+ZION.US,D,20100929,000000,17.1586,17.6654,17.0501,17.6194,3950156.831954,0
+ZION.US,D,20100930,000000,17.86,18.1897,17.6292,17.8688,4970282.8449546,0
+ZION.US,D,20101001,000000,18.0743,18.1975,17.5538,17.7465,3395112.3498423,0
+ZION.US,D,20101004,000000,17.6556,17.9667,17.5685,17.6878,3139332.0242724,0
+ZION.US,D,20101005,000000,17.7974,18.6337,17.7642,18.3325,4746617.5407784,0
+ZION.US,D,20101006,000000,18.3491,18.5917,18.2719,18.3648,4429900.9683449,0
+ZION.US,D,20101007,000000,18.4206,18.5819,18.0645,18.2073,2405820.4375985,0
+ZION.US,D,20101008,000000,18.2073,18.3892,18.131,18.3159,3031975.9495736,0
+ZION.US,D,20101011,000000,18.3159,18.4039,18.131,18.2385,2082672.6826219,0
+ZION.US,D,20101012,000000,18.1975,18.6083,17.9491,18.5066,3401675.4068962,0
+ZION.US,D,20101013,000000,18.6749,18.8676,18.2385,18.2552,4361355.8688873,0
+ZION.US,D,20101014,000000,18.1652,18.1897,17.4961,17.8688,4744611.8214732,0
+ZION.US,D,20101015,000000,17.9314,18.1075,17.2095,17.3387,5870423.4987012,0
+ZION.US,D,20101018,000000,17.2349,18.0479,17.1939,17.86,6222391.456865,0
+ZION.US,D,20101019,000000,17.728,18.9918,17.5373,18.2894,11148455.449348,0
+ZION.US,D,20101020,000000,18.3061,18.3227,17.9216,18.2318,6545111.8975349,0
+ZION.US,D,20101021,000000,18.3227,18.5242,17.8443,18.0302,5145614.6074632,0
+ZION.US,D,20101022,000000,17.9578,18.2894,17.8688,18.1457,3406464.8028925,0
+ZION.US,D,20101025,000000,18.3325,18.3648,17.7916,17.8786,3247028.5192205,0
+ZION.US,D,20101026,000000,17.86,18.0743,17.7367,17.9314,2492148.1503662,0
+ZION.US,D,20101027,000000,17.9314,18.1075,17.728,17.8268,2275531.4876833,0
+ZION.US,D,20101028,000000,17.8942,18.0566,17.4101,17.6468,2933055.7544399,0
+ZION.US,D,20101029,000000,17.6057,17.6888,17.2878,17.3651,3391820.598485,0
+ZION.US,D,20101101,000000,17.3797,17.5049,16.6754,17.1176,4303071.4242037,0
+ZION.US,D,20101102,000000,17.3298,17.4687,16.8015,16.8995,4855511.1291547,0
+ZION.US,D,20101103,000000,16.918,17.3954,16.8339,17.3709,4365520.6499522,0
+ZION.US,D,20101104,000000,17.4687,18.0743,17.4023,17.8786,4942995.0440296,0
+ZION.US,D,20101105,000000,17.8786,18.9586,17.7367,18.4304,6308195.7607213,0
+ZION.US,D,20101108,000000,18.4822,18.6181,18.0204,18.2894,2893814.3980428,0
+ZION.US,D,20101109,000000,18.2973,18.534,17.7974,17.86,4137439.0830856,0
+ZION.US,D,20101110,000000,17.9882,18.4822,17.7916,18.4039,3836021.998482,0
+ZION.US,D,20101111,000000,18.3159,18.5741,18.1388,18.3403,2103624.3733258,0
+ZION.US,D,20101112,000000,18.2171,18.2552,17.6556,17.8688,2704521.3161909,0
+ZION.US,D,20101115,000000,17.9491,18.4822,17.7103,18.1075,3011227.6931929,0
+ZION.US,D,20101116,000000,18.0566,18.0977,17.3044,17.5451,4076286.1122195,0
+ZION.US,D,20101117,000000,17.682,17.7719,17.2184,17.3387,4124148.3814101,0
+ZION.US,D,20101118,000000,17.6292,17.7818,17.2184,17.3132,3710688.0544141,0
+ZION.US,D,20101119,000000,17.1176,17.3387,16.9767,17.1498,3698976.7800201,0
+ZION.US,D,20101122,000000,17.0667,17.1176,16.5903,16.7586,3581836.4344393,0
+ZION.US,D,20101123,000000,16.5629,16.7164,16.247,16.3585,5131914.9925756,0
+ZION.US,D,20101124,000000,16.4474,16.4905,16.0035,16.2725,4414279.4613605,0
+ZION.US,D,20101126,000000,16.2059,16.3849,16.107,16.3155,1783110.019435,0
+ZION.US,D,20101129,000000,16.3155,16.3496,15.979,16.107,4848253.9419233,0
+ZION.US,D,20101130,000000,15.9437,16.3986,15.7598,16.2715,8379581.4164069,0
+ZION.US,D,20101201,000000,16.5268,16.6754,16.2548,16.6246,5193039.339517,0
+ZION.US,D,20101202,000000,16.6421,17.6654,16.6421,17.6468,7056350.5295198,0
+ZION.US,D,20101203,000000,17.5862,17.8884,17.2946,17.8131,4002502.8345152,0
+ZION.US,D,20101206,000000,17.6468,17.9803,17.5373,17.8942,3364659.5606558,0
+ZION.US,D,20101207,000000,18.1222,18.3061,17.6957,17.8043,4188325.2654797,0
+ZION.US,D,20101208,000000,17.8443,18.9234,17.7916,18.7825,7980859.3438571,0
+ZION.US,D,20101209,000000,18.9586,19.6266,18.8676,19.3684,8096083.9310394,0
+ZION.US,D,20101210,000000,19.2521,19.6794,19.1102,19.5455,4503611.663954,0
+ZION.US,D,20101213,000000,19.4534,19.4534,18.9918,19.1102,4502078.2394086,0
+ZION.US,D,20101214,000000,19.2441,19.4095,18.9507,18.984,3745040.8533608,0
+ZION.US,D,20101215,000000,18.9234,19.1356,18.4734,18.534,5026927.5476576,0
+ZION.US,D,20101216,000000,18.534,18.9331,18.1975,18.6749,5626294.1328266,0
+ZION.US,D,20101217,000000,18.6749,19.1767,18.6337,18.6337,7231270.3119673,0
+ZION.US,D,20101220,000000,18.7248,18.941,18.6426,18.8676,4242715.8341012,0
+ZION.US,D,20101221,000000,18.9674,19.2862,18.8676,19.2598,3885029.2246665,0
+ZION.US,D,20101222,000000,19.3088,20.1627,19.3088,19.8155,6211552.1898958,0
+ZION.US,D,20101223,000000,19.9377,20.0708,19.7361,19.8643,3631028.6938522,0
+ZION.US,D,20101227,000000,19.7695,20.3319,19.6443,20.1627,3068883.4338127,0
+ZION.US,D,20101228,000000,20.3162,20.5559,20.238,20.466,3192058.3161209,0
+ZION.US,D,20101229,000000,20.4963,20.5658,20.2057,20.3095,2105565.6888001,0
+ZION.US,D,20101230,000000,20.2811,20.3819,20.0885,20.3095,1506594.7271639,0
+ZION.US,D,20101231,000000,20.2811,20.4757,20.2214,20.2741,1604345.430511,0
+ZION.US,D,20110103,000000,20.7007,21.3189,20.6646,21.0607,5690851.3061834,0
+ZION.US,D,20110104,000000,21.1175,21.2339,20.3819,20.7173,4774958.2932244,0
+ZION.US,D,20110105,000000,20.4249,20.8836,20.2567,20.8328,5608852.9620485,0
+ZION.US,D,20110106,000000,20.8328,21.0343,20.5922,20.7761,5284764.7066841,0
+ZION.US,D,20110107,000000,20.8005,20.96,20.1882,20.5559,6046950.3100722,0
+ZION.US,D,20110110,000000,20.4336,20.4817,20.0541,20.1882,3552286.3211685,0
+ZION.US,D,20110111,000000,20.3819,20.7517,20.1726,20.3408,2504325.5858219,0
+ZION.US,D,20110112,000000,20.0385,20.4063,19.9113,20.0972,5215675.7526546,0
+ZION.US,D,20110113,000000,20.0972,20.3241,19.7881,19.9113,4252558.3751159,0
+ZION.US,D,20110114,000000,19.8732,20.5735,19.8478,20.5735,4217377.5269147,0
+ZION.US,D,20110118,000000,20.4884,20.513,20.1206,20.3975,3141248.8049541,0
+ZION.US,D,20110119,000000,20.1726,20.416,19.9309,20.0238,4200813.4749765,0
+ZION.US,D,20110120,000000,20.0061,20.016,19.5201,19.8643,3462006.4622061,0
+ZION.US,D,20110121,000000,20.2057,20.5824,19.9964,20.3408,6036144.778443,0
+ZION.US,D,20110124,000000,20.4416,20.4416,19.705,19.8732,4666364.233776,0
+ZION.US,D,20110125,000000,20.1206,20.6009,19.1934,19.697,9370894.3822013,0
+ZION.US,D,20110126,000000,19.7127,19.7361,19.0847,19.4878,5042063.4702028,0
+ZION.US,D,20110127,000000,19.4007,19.9807,19.2775,19.88,4954439.5025527,0
+ZION.US,D,20110128,000000,19.8556,20.197,19.5973,19.6032,5187843.0748745,0
+ZION.US,D,20110131,000000,19.7783,20.0061,19.5602,19.7274,3445814.5212908,0
+ZION.US,D,20110201,000000,19.9377,20.4063,19.8312,20.3408,5810595.4066421,0
+ZION.US,D,20110202,000000,20.2733,20.3642,20.0541,20.2654,3025880.0758645,0
+ZION.US,D,20110203,000000,20.1627,20.3642,20.0708,20.2567,3070807.3704756,0
+ZION.US,D,20110204,000000,20.2057,20.6332,20.1726,20.5824,3304122.0041737,0
+ZION.US,D,20110207,000000,20.6841,21.2925,20.6411,21.1526,4962119.9149585,0
+ZION.US,D,20110208,000000,21.1526,21.3776,20.9502,21.2514,3310548.0753016,0
+ZION.US,D,20110209,000000,21.225,21.4148,20.9336,21.1526,4427413.7537323,0
+ZION.US,D,20110210,000000,20.9159,21.1712,20.5217,20.5922,4477369.6585689,0
+ZION.US,D,20110211,000000,20.513,21.0998,19.8936,20.8836,7342905.6634305,0
+ZION.US,D,20110214,000000,20.8405,20.998,20.6479,20.6743,4369586.2695634,0
+ZION.US,D,20110215,000000,20.6078,20.8739,20.5384,20.5824,3092817.1241157,0
+ZION.US,D,20110216,000000,20.6919,20.7917,20.3975,20.6078,3745067.4327196,0
+ZION.US,D,20110217,000000,20.5384,20.5559,20.3162,20.5295,2471007.3373018,0
+ZION.US,D,20110218,000000,20.4963,20.6245,20.147,20.1627,4692544.9021793,0
+ZION.US,D,20110222,000000,20.0785,20.0972,19.2775,19.3165,5542194.9970646,0
+ZION.US,D,20110223,000000,19.5973,19.8936,19.2119,19.4534,5461264.9386963,0
+ZION.US,D,20110224,000000,19.4956,19.5522,19.161,19.3088,5252472.8303264,0
+ZION.US,D,20110225,000000,19.4701,19.7207,19.3165,19.6443,3588159.2549812,0
+ZION.US,D,20110228,000000,19.7207,19.7783,19.4095,19.5455,2482112.3978588,0
+ZION.US,D,20110301,000000,19.479,19.705,19.0936,19.0936,4234302.4447626,0
+ZION.US,D,20110302,000000,19.0525,19.385,18.9018,18.9164,3887185.2195772,0
+ZION.US,D,20110303,000000,19.1934,19.3419,18.9751,19.1102,3303551.570243,0
+ZION.US,D,20110304,000000,19.0936,19.1102,18.6337,18.984,4018647.750411,0
+ZION.US,D,20110307,000000,19.0006,19.1767,18.7159,18.8176,3520300.1074368,0
+ZION.US,D,20110308,000000,18.9018,19.5788,18.8598,19.3586,3849656.1872558,0
+ZION.US,D,20110309,000000,19.6443,19.7958,19.2951,19.5522,5202266.4661474,0
+ZION.US,D,20110310,000000,19.2775,19.385,19.0006,19.1854,4276624.9622127,0
+ZION.US,D,20110311,000000,19.1013,19.6355,19.0936,19.5385,4176400.3339325,0
+ZION.US,D,20110314,000000,19.3165,19.6032,19.1102,19.3263,3092322.339129,0
+ZION.US,D,20110315,000000,18.8256,19.0525,18.7159,19.0251,5434280.7558312,0
+ZION.US,D,20110316,000000,19.0152,19.0847,18.4734,18.6337,4689107.9866318,0
+ZION.US,D,20110317,000000,19.0085,19.0672,18.6417,18.8509,2569171.0429932,0
+ZION.US,D,20110318,000000,19.1689,19.4534,18.9674,19.1013,6731833.9375659,0
+ZION.US,D,20110321,000000,19.1854,19.428,19.1854,19.2951,2117216.6484953,0
+ZION.US,D,20110322,000000,19.7274,19.8556,19.3753,19.5788,4520245.2311383,0
+ZION.US,D,20110323,000000,19.4701,19.4701,18.9751,19.0936,4333380.071483,0
+ZION.US,D,20110324,000000,19.0749,19.3048,18.8676,19.3048,2693514.3948049,0
+ZION.US,D,20110325,000000,19.3684,19.6266,19.1934,19.437,1873226.3131128,0
+ZION.US,D,20110328,000000,19.385,19.5522,19.0348,19.0525,4883775.2103735,0
+ZION.US,D,20110329,000000,19.1102,19.2217,18.9507,19.2217,3277720.522636,0
+ZION.US,D,20110330,000000,19.2951,19.5201,19.1453,19.3499,2814797.031224,0
+ZION.US,D,20110331,000000,19.2275,19.384,19.159,19.2941,2141740.1961066,0
+ZION.US,D,20110401,000000,19.4956,19.7958,19.428,19.6794,2237245.9659194,0
+ZION.US,D,20110404,000000,19.697,20.1206,19.6355,20.0385,3937610.3523245,0
+ZION.US,D,20110405,000000,20.2478,20.3739,20.1059,20.3162,4581691.5972342,0
+ZION.US,D,20110406,000000,20.3575,20.6245,20.2214,20.5824,2741270.3465603,0
+ZION.US,D,20110407,000000,20.5824,20.6332,20.2478,20.3408,3044472.3373347,0
+ZION.US,D,20110408,000000,20.3896,20.4884,20.1549,20.2654,3521165.9811634,0
+ZION.US,D,20110411,000000,20.3495,20.3739,20.1882,20.2146,3858783.1301493,0
+ZION.US,D,20110412,000000,20.1392,20.3739,20.0972,20.2811,2323721.9097266,0
+ZION.US,D,20110413,000000,20.5217,20.5217,19.8312,19.88,3665610.4841977,0
+ZION.US,D,20110414,000000,19.8556,19.9026,19.4701,19.6109,2785364.4805017,0
+ZION.US,D,20110415,000000,19.6609,19.7792,19.3048,19.4007,3599760.1228077,0
+ZION.US,D,20110418,000000,19.2344,19.5044,19.1102,19.2119,5079487.2073721,0
+ZION.US,D,20110419,000000,20.4817,20.8485,19.9309,19.9544,14820434.756825,0
+ZION.US,D,20110420,000000,20.1139,20.1627,19.5288,19.6355,4767944.4093543,0
+ZION.US,D,20110421,000000,19.7127,19.8936,19.4878,19.7958,2832101.2160761,0
+ZION.US,D,20110425,000000,19.921,20.2478,19.88,20.0972,2457946.649308,0
+ZION.US,D,20110426,000000,20.1627,20.458,20.0317,20.3975,3751431.1445824,0
+ZION.US,D,20110427,000000,20.3975,20.5735,20.238,20.4493,3012502.4801315,0
+ZION.US,D,20110428,000000,20.4249,20.5824,20.2567,20.5471,2637556.6662981,0
+ZION.US,D,20110429,000000,20.5843,20.5843,20.3251,20.4503,2204333.5637623,0
+ZION.US,D,20110502,000000,20.5471,20.6078,20.3241,20.3642,2042393.7089493,0
+ZION.US,D,20110503,000000,20.2654,20.6656,20.2057,20.4493,3495138.6552146,0
+ZION.US,D,20110504,000000,20.4493,20.458,20.1549,20.3739,2560019.5653069,0
+ZION.US,D,20110505,000000,20.2057,20.3575,19.8869,20.0317,3505075.2462681,0
+ZION.US,D,20110506,000000,20.2057,20.3095,19.8869,19.9309,2490312.130044,0
+ZION.US,D,20110509,000000,19.921,20.0972,19.6443,19.9113,2915168.8682606,0
+ZION.US,D,20110510,000000,19.8936,20.3642,19.8556,20.2283,3029888.4476259,0
+ZION.US,D,20110511,000000,20.1295,20.3819,20.0472,20.1206,2487484.4951825,0
+ZION.US,D,20110512,000000,20.1059,20.1627,19.6189,19.7361,3156520.6911422,0
+ZION.US,D,20110513,000000,19.7127,19.7783,19.3322,19.341,4003549.6523382,0
+ZION.US,D,20110516,000000,19.2862,19.6443,19.2521,19.3684,2850059.6620675,0
+ZION.US,D,20110517,000000,19.3322,19.8058,19.2862,19.7881,2911672.6602974,0
+ZION.US,D,20110518,000000,19.7274,20.0708,19.6189,19.8936,2546523.3847422,0
+ZION.US,D,20110519,000000,19.9631,20.016,19.7881,19.8643,2582099.8564761,0
+ZION.US,D,20110520,000000,19.7361,19.8643,19.4701,19.5122,2469773.4416843,0
+ZION.US,D,20110523,000000,19.3088,19.5044,19.2598,19.2951,2487175.7657074,0
+ZION.US,D,20110524,000000,19.3254,19.5122,19.1356,19.3919,3037784.5617512,0
+ZION.US,D,20110525,000000,19.3499,19.4878,19.16,19.341,2612840.929477,0
+ZION.US,D,20110526,000000,19.2775,19.4447,19.0348,19.3753,2969471.5205415,0
+ZION.US,D,20110527,000000,19.4007,19.8936,19.4007,19.8478,1842314.5188457,0
+ZION.US,D,20110531,000000,19.9924,20.0668,19.7167,19.9417,2329798.3600581,0
+ZION.US,D,20110601,000000,19.8556,19.8556,19.1845,19.2275,4332386.4123777,0
+ZION.US,D,20110602,000000,19.2275,19.3753,19.0085,19.3048,2461674.9155192,0
+ZION.US,D,20110603,000000,19.0152,19.5788,18.9664,19.16,2507705.2535197,0
+ZION.US,D,20110606,000000,19.0749,19.0837,18.4558,18.5506,4977334.5532969,0
+ZION.US,D,20110607,000000,18.6602,18.7658,18.2239,18.2318,5726640.4127874,0
+ZION.US,D,20110608,000000,18.1809,18.5653,18.1741,18.4294,4332683.8967394,0
+ZION.US,D,20110609,000000,18.4734,18.6514,18.2552,18.5741,2631288.0267569,0
+ZION.US,D,20110610,000000,18.4988,18.6015,17.8777,18.4381,4650855.1779249,0
+ZION.US,D,20110613,000000,18.4822,18.6896,18.3804,18.6171,2561496.7642856,0
+ZION.US,D,20110614,000000,18.9576,19.118,18.7658,18.892,2506417.1769017,0
+ZION.US,D,20110615,000000,18.8167,18.8167,18.5585,18.7061,3204095.6988014,0
+ZION.US,D,20110616,000000,18.671,18.9194,18.5018,18.7443,3345166.6678361,0
+ZION.US,D,20110617,000000,18.9741,19.4614,18.9664,19.3684,4503251.8203273,0
+ZION.US,D,20110620,000000,19.2521,19.427,19.1013,19.385,1903675.0131671,0
+ZION.US,D,20110621,000000,19.437,19.7607,19.3048,19.5376,2860991.9567925,0
+ZION.US,D,20110622,000000,19.4183,19.6189,19.2217,19.2521,2054768.4450297,0
+ZION.US,D,20110623,000000,18.9996,19.118,18.7325,19.0152,2765557.7467917,0
+ZION.US,D,20110624,000000,19.118,19.118,18.7061,18.7404,2716239.746566,0
+ZION.US,D,20110627,000000,18.7982,19.2217,18.715,19.0525,2337918.3541669,0
+ZION.US,D,20110628,000000,19.1757,19.3753,19.0085,19.3254,2469060.9104123,0
+ZION.US,D,20110629,000000,19.4534,20.2214,19.3322,20.1627,6367298.031829,0
+ZION.US,D,20110630,000000,20.2214,20.2214,20.0061,20.0972,3805693.9278252,0
+ZION.US,D,20110701,000000,20.0885,20.4963,19.9964,20.4416,3411073.2547926,0
+ZION.US,D,20110705,000000,20.3642,20.4757,20.016,20.1726,2562741.9050163,0
+ZION.US,D,20110706,000000,20.1021,20.2341,19.9417,20.1176,2448984.2939824,0
+ZION.US,D,20110707,000000,20.3319,20.6841,20.2908,20.4894,2227966.7028544,0
+ZION.US,D,20110708,000000,20.2908,20.5834,20.1627,20.4416,3272112.2779323,0
+ZION.US,D,20110711,000000,20.2057,20.2057,19.8058,19.8478,2311656.9254042,0
+ZION.US,D,20110712,000000,19.8771,20.4132,19.8526,19.8899,3905701.8321031,0
+ZION.US,D,20110713,000000,20.0385,20.3739,19.9026,19.9309,3738725.1888003,0
+ZION.US,D,20110714,000000,20.1059,20.1139,19.0592,19.2275,7730593.2129524,0
+ZION.US,D,20110715,000000,19.341,19.4534,18.9831,19.3919,4069855.9519596,0
+ZION.US,D,20110718,000000,19.3499,19.437,18.8509,19.0749,6243650.8547609,0
+ZION.US,D,20110719,000000,18.9624,19.0886,18.1407,18.9458,10191372.608537,0
+ZION.US,D,20110720,000000,19.1013,19.427,18.8421,19.2598,5120326.3921453,0
+ZION.US,D,20110721,000000,19.4007,19.7431,19.3322,19.5963,4613481.5326241,0
+ZION.US,D,20110722,000000,19.5709,19.6697,19.2217,19.6189,2635513.1225207,0
+ZION.US,D,20110725,000000,19.4878,19.6794,19.2951,19.5885,2450433.8913192,0
+ZION.US,D,20110726,000000,19.6012,19.6072,19.1405,19.1884,2975117.5897173,0
+ZION.US,D,20110727,000000,19.0436,19.1013,18.4988,18.5506,4751827.0951003,0
+ZION.US,D,20110728,000000,18.6308,18.803,18.4606,18.4763,3397215.1860354,0
+ZION.US,D,20110729,000000,18.2357,18.5487,18.1427,18.3296,3791885.9509364,0
+ZION.US,D,20110801,000000,18.5741,18.627,17.9393,18.262,3577431.4168622,0
+ZION.US,D,20110802,000000,18.2757,18.3188,17.3973,17.4443,5209808.8703443,0
+ZION.US,D,20110803,000000,17.5949,17.6546,16.9327,17.4952,5309820.8637543,0
+ZION.US,D,20110804,000000,17.2124,17.3152,16.2323,16.2421,6083853.7051792,0
+ZION.US,D,20110805,000000,16.4103,16.6079,15.8233,16.0132,8135523.6103444,0
+ZION.US,D,20110808,000000,15.5182,15.9945,14.1037,14.5049,12777445.056868,0
+ZION.US,D,20110809,000000,14.9742,15.2433,14.312,15.083,10531785.701611,0
+ZION.US,D,20110810,000000,14.7062,14.7062,13.4239,13.4424,13458133.234806,0
+ZION.US,D,20110811,000000,13.6048,14.4989,13.5774,14.2779,6065167.3936702,0
+ZION.US,D,20110812,000000,14.5058,14.9401,13.7115,13.8034,6450602.8536764,0
+ZION.US,D,20110815,000000,14.0675,14.5469,14.0617,14.5313,3854385.2685533,0
+ZION.US,D,20110816,000000,14.2954,14.5058,13.913,14.1301,5567039.5415475,0
+ZION.US,D,20110817,000000,14.1986,14.4999,14.0547,14.2524,3752712.0652193,0
+ZION.US,D,20110818,000000,13.8122,13.8534,13.0502,13.1852,5962641.606289,0
+ZION.US,D,20110819,000000,12.9993,13.3788,12.6217,12.6404,4656469.5563267,0
+ZION.US,D,20110822,000000,12.9103,13.0591,12.5386,12.5875,4562954.1715737,0
+ZION.US,D,20110823,000000,12.7157,13.1324,12.4124,13.1324,5176333.1902375,0
+ZION.US,D,20110824,000000,13.0678,13.6782,13.0336,13.6704,3456003.6162527,0
+ZION.US,D,20110825,000000,14.1986,14.6769,13.0756,13.3104,5079585.346543,0
+ZION.US,D,20110826,000000,13.193,13.7359,12.9269,13.6108,4128179.2433982,0
+ZION.US,D,20110829,000000,13.8534,14.4569,13.8122,14.4569,3379298.6536482,0
+ZION.US,D,20110830,000000,14.3678,14.5058,13.9286,14.3971,4737819.7730206,0
+ZION.US,D,20110831,000000,14.4646,14.7425,14.3825,14.6094,3751179.6629571,0
+ZION.US,D,20110901,000000,14.539,14.6848,13.8885,13.9639,4130466.0905368,0
+ZION.US,D,20110902,000000,13.6782,13.8718,13.417,13.553,4623757.5216437,0
+ZION.US,D,20110906,000000,12.9103,13.4004,12.8653,13.3935,4795843.5355314,0
+ZION.US,D,20110907,000000,13.6851,14.3327,13.5442,14.1819,3532118.7215489,0
+ZION.US,D,20110908,000000,13.8259,14.2456,13.778,13.9452,4902247.8647291,0
+ZION.US,D,20110909,000000,13.7115,13.9716,13.4503,13.509,5586591.7267829,0
+ZION.US,D,20110912,000000,12.9905,13.8963,12.9807,13.7281,4311826.2560744,0
+ZION.US,D,20110913,000000,13.778,14.1986,13.642,13.9198,3575227.3746491,0
+ZION.US,D,20110914,000000,14.0147,14.3904,13.5961,14.1635,3633425.9475581,0
+ZION.US,D,20110915,000000,14.3591,14.632,14.0774,14.632,3433202.6155473,0
+ZION.US,D,20110916,000000,14.5644,14.6495,14.0402,14.5058,4519182.0567868,0
+ZION.US,D,20110919,000000,14.2065,14.3825,13.6108,13.7359,3872849.7446447,0
+ZION.US,D,20110920,000000,13.8259,14.0147,13.6782,13.7203,2809630.4127894,0
+ZION.US,D,20110921,000000,13.7026,13.7438,12.7909,12.8653,4791485.5429736,0
+ZION.US,D,20110922,000000,12.5142,12.6315,12.1033,12.3469,6489647.9317316,0
+ZION.US,D,20110923,000000,12.2608,12.7078,12.2197,12.4213,4071858.6044157,0
+ZION.US,D,20110926,000000,12.5543,13.2478,12.5142,13.24,4079240.5101768,0
+ZION.US,D,20110927,000000,13.4943,13.7692,12.9426,13.0903,5083829.8656844,0
+ZION.US,D,20110928,000000,13.0678,13.1235,12.3469,12.3547,4937708.8184805,0
+ZION.US,D,20110929,000000,12.7499,12.9358,12.2608,12.6052,5035925.6828895,0
+ZION.US,D,20110930,000000,12.3674,12.4261,11.7795,11.7883,6448740.2539954,0
+ZION.US,D,20111003,000000,11.9683,12.3547,11.4557,11.4557,6300187.1954627,0
+ZION.US,D,20111004,000000,11.3314,12.3547,11.04,12.3469,6600975.5760029,0
+ZION.US,D,20111005,000000,12.2754,12.4633,11.9076,12.387,4566927.7857121,0
+ZION.US,D,20111006,000000,12.338,13.3172,12.0543,13.3016,7168339.5909115,0
+ZION.US,D,20111007,000000,13.3613,13.3613,12.5454,12.9269,6977397.5665319,0
+ZION.US,D,20111010,000000,13.193,13.5354,13.1324,13.5275,4172360.2713971,0
+ZION.US,D,20111011,000000,13.2927,14.0059,13.2175,13.9365,5419415.7382892,0
+ZION.US,D,20111012,000000,14.0685,14.9498,14.0402,14.5644,6074460.9686976,0
+ZION.US,D,20111013,000000,14.3904,14.3904,13.5187,14.1047,4843817.2335723,0
+ZION.US,D,20111014,000000,14.449,14.4569,13.6508,13.9971,4454021.7364423,0
+ZION.US,D,20111017,000000,13.8259,13.8963,13.2557,13.3104,3133837.2529853,0
+ZION.US,D,20111018,000000,13.5187,14.3502,13.3613,14.2377,5414268.5432323,0
+ZION.US,D,20111019,000000,14.1732,14.5136,13.7281,13.7526,6681327.0221762,0
+ZION.US,D,20111020,000000,13.7957,14.0627,13.4503,13.8963,5337508.3773441,0
+ZION.US,D,20111021,000000,14.0235,14.3904,13.7115,14.2212,8570267.870029,0
+ZION.US,D,20111024,000000,14.2377,15.126,14.1898,15.0613,6104409.7723503,0
+ZION.US,D,20111025,000000,14.583,14.6231,13.8191,14.0059,6361345.2777441,0
+ZION.US,D,20111026,000000,14.2113,14.4148,13.7438,14.1732,7126376.9170881,0
+ZION.US,D,20111027,000000,15.0183,15.5035,14.6848,15.3186,8505523.6188777,0
+ZION.US,D,20111028,000000,15.3196,15.3539,14.8697,15.2786,3932015.3973003,0
+ZION.US,D,20111031,000000,15.0349,15.0693,14.538,14.538,5568180.4094091,0
+ZION.US,D,20111101,000000,13.8347,14.3981,13.6352,13.9639,6559920.6895102,0
+ZION.US,D,20111102,000000,14.2954,14.5488,14.1135,14.2798,3975511.495669,0
+ZION.US,D,20111103,000000,14.4999,14.718,13.9805,14.583,5010912.4617067,0
+ZION.US,D,20111104,000000,14.3502,14.4569,14.0627,14.2896,3633775.5683544,0
+ZION.US,D,20111107,000000,14.2456,14.449,14.0147,14.3904,2468188.9029876,0
+ZION.US,D,20111108,000000,14.5068,14.7572,14.2456,14.6995,2721760.0749292,0
+ZION.US,D,20111109,000000,14.1986,14.313,13.7115,13.7526,3760935.3099143,0
+ZION.US,D,20111110,000000,14.0235,14.1301,13.5275,13.6273,4355752.7355988,0
+ZION.US,D,20111111,000000,13.9286,14.3404,13.8963,14.0969,2966457.8301685,0
+ZION.US,D,20111114,000000,13.9971,14.1555,13.6195,13.7438,3333912.3539567,0
+ZION.US,D,20111115,000000,13.7026,14.0547,13.5442,14.0059,3074889.3466152,0
+ZION.US,D,20111116,000000,13.8024,14.5733,13.6508,13.9452,6020484.4247034,0
+ZION.US,D,20111117,000000,14.0147,14.1135,13.4846,13.5697,4562141.4565647,0
+ZION.US,D,20111118,000000,13.7438,13.7692,13.3995,13.6273,3819048.0110486,0
+ZION.US,D,20111121,000000,13.2557,13.3779,12.9543,13.1921,4578334.419763,0
+ZION.US,D,20111122,000000,13.0424,13.1744,12.6775,12.8545,4968439.6686511,0
+ZION.US,D,20111123,000000,12.6697,12.7147,12.3215,12.3215,3602887.2865971,0
+ZION.US,D,20111125,000000,12.2931,12.6042,12.2608,12.3537,889592.73744107,0
+ZION.US,D,20111128,000000,12.8144,12.8996,12.4368,12.6394,2683231.2498042,0
+ZION.US,D,20111129,000000,12.4985,12.7489,12.2754,12.5689,3558270.7660273,0
+ZION.US,D,20111130,000000,13.1715,13.5158,12.9328,13.4826,5078568.1749279,0
+ZION.US,D,20111201,000000,13.4424,13.4846,13.0424,13.3271,2690267.6239009,0
+ZION.US,D,20111202,000000,13.4846,13.8435,13.3925,13.5853,3227872.9798006,0
+ZION.US,D,20111205,000000,13.9716,14.2377,13.8191,14.1135,4130389.4193094,0
+ZION.US,D,20111206,000000,14.0627,14.0627,13.6508,13.6782,5502367.8724912,0
+ZION.US,D,20111207,000000,13.5784,13.6273,13.24,13.3925,7692372.0950194,0
+ZION.US,D,20111208,000000,13.3172,13.3271,12.7489,12.7812,5477815.7009551,0
+ZION.US,D,20111209,000000,12.8477,13.2557,12.8477,12.9895,4794965.3944084,0
+ZION.US,D,20111212,000000,12.79,12.8477,12.5444,12.7812,3906876.4353047,0
+ZION.US,D,20111213,000000,12.9094,12.9983,12.4985,12.6042,5028128.7302182,0
+ZION.US,D,20111214,000000,12.5386,12.7812,12.4114,12.4711,5079077.271877,0
+ZION.US,D,20111215,000000,12.5444,12.655,12.2676,12.4985,6428895.6958133,0
+ZION.US,D,20111216,000000,12.5865,12.9269,12.5219,12.6305,7276101.5119734,0
+ZION.US,D,20111219,000000,12.655,12.7812,12.1688,12.2608,3717726.473077,0
+ZION.US,D,20111220,000000,12.5533,12.9983,12.5073,12.8643,4377200.2335723,0
+ZION.US,D,20111221,000000,12.7978,13.0893,12.6971,13.0815,2754810.4852952,0
+ZION.US,D,20111222,000000,13.0893,13.642,13.0746,13.5354,2929850.8971403,0
+ZION.US,D,20111223,000000,13.6273,13.778,13.4082,13.6851,1908966.3501314,0
+ZION.US,D,20111227,000000,13.6851,13.8534,13.5784,13.7438,2271123.403257,0
+ZION.US,D,20111228,000000,13.7438,13.778,13.4239,13.4846,2668994.9363256,0
+ZION.US,D,20111229,000000,13.5784,13.8534,13.5187,13.8112,1877060.896759,0
+ZION.US,D,20111230,000000,13.7692,13.7692,13.6273,13.642,1213121.8039878,0
+ZION.US,D,20120103,000000,13.9639,14.539,13.913,14.0547,4107576.1512076,0
+ZION.US,D,20120104,000000,13.9805,14.4402,13.8718,14.3678,4150830.9907812,0
+ZION.US,D,20120105,000000,14.2896,14.9852,14.1301,14.7669,5924893.8053991,0
+ZION.US,D,20120106,000000,14.8178,14.8991,14.4402,14.7856,3573344.3293075,0
+ZION.US,D,20120109,000000,14.8364,15.0613,14.8013,14.9852,2480459.366199,0
+ZION.US,D,20120110,000000,15.2452,15.4291,15.0947,15.2286,4081256.4523123,0
+ZION.US,D,20120111,000000,15.1935,15.5123,15.0183,15.5045,3713803.9730902,0
+ZION.US,D,20120112,000000,15.5045,15.6581,15.1935,15.6297,4572514.562472,0
+ZION.US,D,20120113,000000,15.3861,15.5553,15.127,15.5045,2750491.3394927,0
+ZION.US,D,20120117,000000,15.6287,15.7969,15.3363,15.4204,3037268.3088209,0
+ZION.US,D,20120118,000000,15.3783,15.9154,15.2032,15.7462,3658016.9658494,0
+ZION.US,D,20120119,000000,15.9154,15.9231,15.5553,15.6737,3738097.5070197,0
+ZION.US,D,20120120,000000,15.6493,15.84,15.4888,15.7969,2864700.799626,0
+ZION.US,D,20120123,000000,15.7969,15.9388,15.4702,15.5456,3986044.0777291,0
+ZION.US,D,20120124,000000,14.3327,14.7082,13.9893,14.3747,11342622.776689,0
+ZION.US,D,20120125,000000,14.3053,14.8013,14.2456,14.6848,6212252.4537714,0
+ZION.US,D,20120126,000000,14.7669,14.8266,13.7438,13.8963,10687269.839088,0
+ZION.US,D,20120127,000000,13.8112,14.2289,13.7438,14.1555,3737629.3013919,0
+ZION.US,D,20120130,000000,14.0147,14.1233,13.8347,14.0059,3905177.4009087,0
+ZION.US,D,20120131,000000,14.1224,14.1976,13.912,14.1037,4194346.5125275,0
+ZION.US,D,20120201,000000,14.2289,14.4235,14.1908,14.2613,5575367.0591114,0
+ZION.US,D,20120202,000000,14.271,14.5644,14.0774,14.5068,3704960.202596,0
+ZION.US,D,20120203,000000,14.7748,15.2022,14.6662,15.1093,7894030.7124046,0
+ZION.US,D,20120206,000000,15.0439,15.2532,14.9852,15.1445,3382267.3635679,0
+ZION.US,D,20120207,000000,15.1337,15.4791,15.0262,15.3783,4310049.5281679,0
+ZION.US,D,20120208,000000,15.353,15.6385,15.304,15.5623,3334375.4481693,0
+ZION.US,D,20120209,000000,15.6043,15.7373,15.3861,15.5114,3863320.0222373,0
+ZION.US,D,20120210,000000,15.2706,15.4625,15.1435,15.393,2805036.2728518,0
+ZION.US,D,20120213,000000,15.5867,15.6904,15.4107,15.5446,2685621.3475287,0
+ZION.US,D,20120214,000000,15.4381,15.4976,15.2442,15.4381,3611490.8205793,0
+ZION.US,D,20120215,000000,15.4702,15.7539,15.4625,15.5114,4057951.4660729,0
+ZION.US,D,20120216,000000,15.5446,16.1921,15.4702,16.0572,5009349.3909535,0
+ZION.US,D,20120217,000000,16.1637,16.8564,16.1169,16.6441,9404283.1682505,0
+ZION.US,D,20120221,000000,16.7028,16.7518,16.2264,16.3516,4640622.1247928,0
+ZION.US,D,20120222,000000,16.3439,16.378,15.6571,15.7539,4375666.809027,0
+ZION.US,D,20120223,000000,15.7882,15.9721,15.6659,15.8586,2718094.1679827,0
+ZION.US,D,20120224,000000,15.883,15.9898,15.7608,15.932,2897883.0845031,0
+ZION.US,D,20120227,000000,15.7373,16.0328,15.6806,15.9898,3518932.2927424,0
+ZION.US,D,20120228,000000,15.9898,16.3174,15.7969,16.1169,3241479.5669325,0
+ZION.US,D,20120229,000000,16.1492,16.3693,15.8156,15.932,3182310.8474279,0
+ZION.US,D,20120301,000000,15.9985,16.2264,15.8313,15.9231,3164728.6015916,0
+ZION.US,D,20120302,000000,15.9065,15.932,15.7168,15.8156,2128448.472148,0
+ZION.US,D,20120305,000000,15.7236,15.8313,15.4008,15.5543,2580520.4291944,0
+ZION.US,D,20120306,000000,15.353,15.3861,14.8834,15.0516,3279537.1195806,0
+ZION.US,D,20120307,000000,15.3363,15.6385,15.2883,15.3714,2842345.5143217,0
+ZION.US,D,20120308,000000,15.5279,15.7081,15.3783,15.6727,2571186.9851287,0
+ZION.US,D,20120309,000000,15.6904,16.1003,15.5789,15.9231,2307224.3061853,0
+ZION.US,D,20120312,000000,15.9477,15.9808,15.5867,15.6904,2519285.6756858,0
+ZION.US,D,20120313,000000,15.8586,16.5932,15.8156,16.378,7336060.4562604,0
+ZION.US,D,20120314,000000,17.6164,18.2963,17.19,18.0948,15643096.579713,0
+ZION.US,D,20120315,000000,18.1731,18.8598,18.0361,18.5575,6571218.9615599,0
+ZION.US,D,20120316,000000,18.6896,18.9586,18.5232,18.6817,5204534.9121915,0
+ZION.US,D,20120319,000000,18.7061,19.1268,18.6073,18.9831,3730883.2556756,0
+ZION.US,D,20120320,000000,18.49,18.7815,18.2455,18.6171,5608987.9034084,0
+ZION.US,D,20120321,000000,18.5908,18.8333,18.3393,18.5057,3664516.6413555,0
+ZION.US,D,20120322,000000,18.3472,18.3873,17.9373,18.0107,4360851.8833534,0
+ZION.US,D,20120323,000000,17.9637,18.2699,17.6791,18.223,4272137.1397101,0
+ZION.US,D,20120326,000000,18.4724,18.5731,18.2542,18.4186,3761123.4099917,0
+ZION.US,D,20120327,000000,18.4186,18.5232,18.1437,18.1632,3660769.9740497,0
+ZION.US,D,20120328,000000,18.1799,18.4548,18.0019,18.2797,4111772.6230466,0
+ZION.US,D,20120329,000000,18.1046,18.2367,17.7524,18.1534,2476937.6011601,0
+ZION.US,D,20120330,000000,18.223,18.355,17.7876,17.993,2576447.6536021,0
+ZION.US,D,20120402,000000,17.9373,18.0723,17.6018,17.9725,3417899.0385854,0
+ZION.US,D,20120403,000000,17.8845,18.0449,17.6693,18.0361,4475246.3767152,0
+ZION.US,D,20120404,000000,17.8336,17.9637,17.501,17.6791,4719143.684342,0
+ZION.US,D,20120405,000000,17.6439,17.8336,17.5333,17.6164,2085704.7740895,0
+ZION.US,D,20120409,000000,17.3347,17.413,17.1293,17.2741,2419147.9414631,0
+ZION.US,D,20120410,000000,17.2554,17.368,16.6695,17.0051,5686267.389076,0
+ZION.US,D,20120411,000000,17.1968,17.6018,17.0882,17.4737,3832785.4504084,0
+ZION.US,D,20120412,000000,17.5832,17.8101,17.4375,17.725,2192133.63808,0
+ZION.US,D,20120413,000000,17.5743,17.6693,17.1214,17.2144,5353233.1349145,0
+ZION.US,D,20120416,000000,17.3602,17.6439,17.1812,17.4375,3118099.2057354,0
+ZION.US,D,20120417,000000,17.6096,17.9872,17.5509,17.7544,3652859.5479621,0
+ZION.US,D,20120418,000000,17.6018,17.9852,17.592,17.7524,3346803.3429674,0
+ZION.US,D,20120419,000000,17.7954,17.9187,17.4375,17.5499,4463265.2196013,0
+ZION.US,D,20120420,000000,17.7779,17.7876,17.19,17.2232,3924109.0603447,0
+ZION.US,D,20120423,000000,16.9963,17.5333,16.8946,17.4463,4279808.3515687,0
+ZION.US,D,20120424,000000,16.4025,16.9728,16.3614,16.8242,9659724.0958542,0
+ZION.US,D,20120425,000000,16.9894,16.9963,16.695,16.9288,5683715.7706326,0
+ZION.US,D,20120426,000000,16.8789,17.231,16.7703,17.1214,4180458.7975623,0
+ZION.US,D,20120427,000000,17.2653,17.3759,17.0051,17.3181,2539000.4039231,0
+ZION.US,D,20120430,000000,17.325,17.3846,16.9963,17.098,2909431.8158952,0
+ZION.US,D,20120501,000000,17.0315,17.6174,16.9737,17.3259,3716653.0758954,0
+ZION.US,D,20120502,000000,17.1812,17.2995,16.9806,17.1069,2518349.2644301,0
+ZION.US,D,20120503,000000,17.1303,17.2564,16.6872,16.8065,3161343.8224787,0
+ZION.US,D,20120504,000000,16.7429,16.7429,16.3516,16.5766,3710809.7060947,0
+ZION.US,D,20120507,000000,16.5003,16.9288,16.4749,16.8466,2594012.5206269,0
+ZION.US,D,20120508,000000,16.7429,16.8867,16.5932,16.8466,2732007.4400237,0
+ZION.US,D,20120509,000000,16.6285,16.6803,16.2753,16.6001,2864551.5463036,0
+ZION.US,D,20120510,000000,16.7713,16.9572,16.6363,16.6803,1835386.5067501,0
+ZION.US,D,20120511,000000,16.5844,16.9131,16.3018,16.873,2908390.1094874,0
+ZION.US,D,20120514,000000,16.5669,16.7791,16.3018,16.3439,3399258.7298127,0
+ZION.US,D,20120515,000000,16.3359,16.4504,15.9065,15.9985,3923826.9102284,0
+ZION.US,D,20120516,000000,16.0749,16.2578,15.7706,15.7706,2568804.0433854,0
+ZION.US,D,20120517,000000,15.8322,15.8322,15.4555,15.4555,2738653.302003,0
+ZION.US,D,20120518,000000,15.4888,15.7168,15.2522,15.3186,2451586.0042942,0
+ZION.US,D,20120521,000000,15.3363,15.7882,15.1514,15.5867,2209081.0461545,0
+ZION.US,D,20120522,000000,15.569,15.9643,15.5543,15.7373,2925599.2220177,0
+ZION.US,D,20120523,000000,15.5279,16.0836,15.4555,16.0415,3618534.3506572,0
+ZION.US,D,20120524,000000,16.0503,16.0572,15.5789,15.7706,3368293.7768282,0
+ZION.US,D,20120525,000000,15.7882,16.0142,15.7168,15.8322,2167836.0150184,0
+ZION.US,D,20120529,000000,15.9388,16.1169,15.8069,16.1013,2440029.0946378,0
+ZION.US,D,20120530,000000,15.8498,15.8997,15.5446,15.7236,2726231.5409032,0
+ZION.US,D,20120531,000000,15.7081,16.1921,15.5035,15.9643,3848301.6622407,0
+ZION.US,D,20120601,000000,15.612,15.6483,15.0849,15.2873,5244826.1532605,0
+ZION.US,D,20120604,000000,15.0252,15.3274,14.6751,14.7748,5088424.005622,0
+ZION.US,D,20120605,000000,15.0429,15.2522,14.8501,14.9391,5346429.8413485,0
+ZION.US,D,20120606,000000,15.126,15.4381,15.0252,15.3851,3901461.4020938,0
+ZION.US,D,20120607,000000,15.612,15.7882,15.2873,15.3617,3130758.1364983,0
+ZION.US,D,20120608,000000,15.2972,15.4888,15.0173,15.4381,2655630.6302719,0
+ZION.US,D,20120611,000000,15.5965,15.6571,14.8344,14.8687,3330297.5611618,0
+ZION.US,D,20120612,000000,14.9147,15.1611,14.6408,15.1611,2882178.7725933,0
+ZION.US,D,20120613,000000,15.0429,15.345,14.9147,15.0252,2302992.0544403,0
+ZION.US,D,20120614,000000,15.0516,15.4381,14.9998,15.4008,2455608.688018,0
+ZION.US,D,20120615,000000,15.3851,15.7539,15.2873,15.6904,3623669.2783179,0
+ZION.US,D,20120618,000000,15.5789,15.8498,15.4555,15.8069,2899699.6814477,0
+ZION.US,D,20120619,000000,15.9477,16.4427,15.9388,16.3359,4908121.9030207,0
+ZION.US,D,20120620,000000,16.2939,16.695,16.2753,16.4592,4804362.220022,0
+ZION.US,D,20120621,000000,16.4837,16.6099,15.892,15.9231,2436914.1982449,0
+ZION.US,D,20120622,000000,16.0229,16.1492,15.9554,16.0503,2232035.3893145,0
+ZION.US,D,20120625,000000,15.8243,15.8243,15.3774,15.4791,2325359.607141,0
+ZION.US,D,20120626,000000,15.4791,15.892,15.393,15.7608,3496034.1751491,0
+ZION.US,D,20120627,000000,15.8156,16.1345,15.6483,16.109,2035779.5377439,0
+ZION.US,D,20120628,000000,15.9554,16.0053,15.5623,15.932,3229721.2675193,0
+ZION.US,D,20120629,000000,16.2842,16.3439,16.1257,16.2939,2767423.4133217,0
+ZION.US,D,20120702,000000,16.378,16.5013,16.0503,16.4671,2674079.7721178,0
+ZION.US,D,20120703,000000,16.4671,16.6285,16.3947,16.5297,988331.98847845,0
+ZION.US,D,20120705,000000,16.5111,16.5111,16.2431,16.2939,2278184.3121467,0
+ZION.US,D,20120706,000000,16.1169,16.3439,15.9477,16.2665,2079548.5856817,0
+ZION.US,D,20120709,000000,16.2489,16.3184,15.9388,16.0229,2383793.3051469,0
+ZION.US,D,20120710,000000,16.201,16.2939,15.6385,15.7539,3180268.3259337,0
+ZION.US,D,20120711,000000,15.7373,15.9388,15.5965,15.883,3946786.3648035,0
+ZION.US,D,20120712,000000,15.7608,15.7882,15.5114,15.6385,2413298.4379643,0
+ZION.US,D,20120713,000000,15.6659,16.0142,15.6571,15.9554,2493728.599931,0
+ZION.US,D,20120716,000000,15.9231,16.1737,15.8586,15.9808,1797215.4806856,0
+ZION.US,D,20120717,000000,16.1345,16.3439,15.8498,16.3018,2153221.4568186,0
+ZION.US,D,20120718,000000,16.2665,16.4671,16.1257,16.3184,3434457.9791084,0
+ZION.US,D,20120719,000000,16.378,16.5013,16.1013,16.1413,2367591.1414014,0
+ZION.US,D,20120720,000000,16.0229,16.0328,15.6904,15.7168,3111352.1377361,0
+ZION.US,D,20120723,000000,15.4967,15.6385,15.2873,15.5789,3559267.4919817,0
+ZION.US,D,20120724,000000,15.2609,15.4555,14.7493,15.0643,7960854.2872392,0
+ZION.US,D,20120725,000000,15.0849,15.2522,14.9391,14.9998,2890136.2237003,0
+ZION.US,D,20120726,000000,15.2786,15.3714,15.0173,15.17,4512873.5482075,0
+ZION.US,D,20120727,000000,15.2522,15.6483,15.1427,15.5035,3865749.9890001,0
+ZION.US,D,20120730,000000,15.5035,15.621,15.2609,15.353,3335360.9290104,0
+ZION.US,D,20120731,000000,15.304,15.4625,15.2698,15.2698,2471534.8353454,0
+ZION.US,D,20120801,000000,15.345,15.4791,15.2609,15.3363,2854160.0393017,0
+ZION.US,D,20120802,000000,15.2522,15.4468,14.9489,15.1427,2858489.4079345,0
+ZION.US,D,20120803,000000,15.3774,15.9985,15.3774,15.883,2858261.4388188,0
+ZION.US,D,20120806,000000,16.0229,16.1169,15.7608,15.7882,1505866.8616464,0
+ZION.US,D,20120807,000000,15.8997,16.1492,15.7882,15.9808,2102288.2494054,0
+ZION.US,D,20120808,000000,15.8743,16.0572,15.8664,15.9643,1673511.0557679,0
+ZION.US,D,20120809,000000,15.9388,16.0328,15.8586,15.9721,927575.66342793,0
+ZION.US,D,20120810,000000,15.9065,15.9231,15.6806,15.8322,1402655.1223519,0
+ZION.US,D,20120813,000000,15.7539,15.7735,15.5192,15.7168,1954744.1842234,0
+ZION.US,D,20120814,000000,15.7305,15.9721,15.7168,15.7794,1555533.4603853,0
+ZION.US,D,20120815,000000,15.7706,16.0924,15.7608,16.0749,2481886.4733091,0
+ZION.US,D,20120816,000000,16.0836,16.1921,15.9985,16.1345,1409678.2067694,0
+ZION.US,D,20120817,000000,16.1921,16.5561,16.0328,16.5297,2539006.5376212,0
+ZION.US,D,20120820,000000,16.4592,16.4749,16.2753,16.3614,2261542.5666981,0
+ZION.US,D,20120821,000000,16.4367,16.6285,16.3115,16.3516,2313154.5700435,0
+ZION.US,D,20120822,000000,16.3359,16.5453,16.1737,16.2264,1657897.7270478,0
+ZION.US,D,20120823,000000,16.2078,16.2626,15.9154,15.9515,1200424.0264698,0
+ZION.US,D,20120824,000000,15.9154,16.1257,15.8997,16.0659,1278078.6900094,0
+ZION.US,D,20120827,000000,16.1637,16.2333,15.9388,15.9985,702767.44682399,0
+ZION.US,D,20120828,000000,15.9808,16.2489,15.9154,16.1257,1042957.6821969,0
+ZION.US,D,20120829,000000,16.1257,16.2578,16.0659,16.201,1275904.2940042,0
+ZION.US,D,20120830,000000,16.0914,16.1921,15.9554,16.1208,1019203.9137073,0
+ZION.US,D,20120831,000000,16.2167,16.2939,16.0659,16.157,1441097.0534193,0
+ZION.US,D,20120904,000000,16.108,16.3018,15.9985,16.2264,1259823.7819392,0
+ZION.US,D,20120905,000000,16.201,16.3115,16.0659,16.2489,1382036.695916,0
+ZION.US,D,20120906,000000,16.378,16.7713,16.3359,16.559,2566079.6591099,0
+ZION.US,D,20120907,000000,16.6011,17.0999,16.5854,17.0373,3161127.0984763,0
+ZION.US,D,20120910,000000,16.9973,17.0462,16.7889,16.7977,2057466.2499464,0
+ZION.US,D,20120911,000000,16.8251,16.9484,16.7282,16.8153,1883979.7083073,0
+ZION.US,D,20120912,000000,16.9484,17.3778,16.9141,17.1548,3802410.3547323,0
+ZION.US,D,20120913,000000,17.1391,17.7456,16.9973,17.5763,3216281.3125213,0
+ZION.US,D,20120914,000000,17.7093,18.1975,17.6536,17.9207,3983543.5734372,0
+ZION.US,D,20120917,000000,17.9109,17.9207,17.6938,17.7964,2444858.3596725,0
+ZION.US,D,20120918,000000,17.7192,17.86,17.6536,17.6859,1751882.3397117,0
+ZION.US,D,20120919,000000,17.6859,18.0977,17.6282,17.7554,3264434.9323756,0
+ZION.US,D,20120920,000000,17.5431,17.6184,17.2917,17.458,2446201.6395741,0
+ZION.US,D,20120921,000000,17.9393,17.9393,17.4942,17.5186,3220607.6143051,0
+ZION.US,D,20120924,000000,17.4228,17.7632,17.3113,17.6458,1544248.478015,0
+ZION.US,D,20120925,000000,17.6106,17.7093,17.0315,17.0628,2686629.3185965,0
+ZION.US,D,20120926,000000,17.0715,17.2966,16.9131,17.0999,3672632.5463321,0
+ZION.US,D,20120927,000000,17.2408,17.5353,17.1391,17.3181,3009332.3804548,0
+ZION.US,D,20120928,000000,17.2164,17.3993,17.1156,17.3455,2595791.2930995,0
+ZION.US,D,20121001,000000,17.4482,17.7896,17.3886,17.4482,3417942.9967555,0
+ZION.US,D,20121002,000000,17.458,17.5431,17.2829,17.4668,2577819.5574287,0
+ZION.US,D,20121003,000000,17.5353,17.7798,17.3534,17.771,2857752.3418697,0
+ZION.US,D,20121004,000000,17.8933,18.4665,17.8268,18.264,4223332.3255657,0
+ZION.US,D,20121005,000000,18.4577,18.76,18.359,18.4489,5519779.3970615,0
+ZION.US,D,20121008,000000,18.3335,18.3736,18.2171,18.3159,1933969.3484838,0
+ZION.US,D,20121009,000000,18.264,18.4929,18.1564,18.264,3424748.3348876,0
+ZION.US,D,20121010,000000,18.2171,18.3736,18.0977,18.3501,2431694.4210927,0
+ZION.US,D,20121011,000000,18.4665,19.0192,18.4489,18.9027,4425526.6192587,0
+ZION.US,D,20121012,000000,18.67,18.7091,18.3061,18.4489,4057197.0211967,0
+ZION.US,D,20121015,000000,18.4665,18.6543,18.3736,18.6347,2928216.266575,0
+ZION.US,D,20121016,000000,18.7091,18.9361,18.2484,18.3824,3695494.8840194,0
+ZION.US,D,20121017,000000,18.4577,18.7424,18.2395,18.5174,3646214.7082658,0
+ZION.US,D,20121018,000000,18.4998,18.62,17.9882,18.0292,5493651.8873759,0
+ZION.US,D,20121019,000000,18.1818,18.2816,17.8688,18.0048,3550577.0639422,0
+ZION.US,D,20121022,000000,18.0195,18.0977,17.7896,18.0048,4449247.6746913,0
+ZION.US,D,20121023,000000,17.636,18.0048,17.5274,17.7554,5231574.2983401,0
+ZION.US,D,20121024,000000,17.7456,18.0899,17.7456,17.8874,2782652.3636227,0
+ZION.US,D,20121025,000000,18.1388,18.2729,17.9207,17.995,2180936.5720503,0
+ZION.US,D,20121026,000000,17.9393,18.0977,17.727,17.8121,1927365.4001088,0
+ZION.US,D,20121031,000000,17.9304,18.0977,17.6938,18.0292,2466054.3760206,0
+ZION.US,D,20121101,000000,17.9882,18.3413,17.8874,18.2816,2434790.9163912,0
+ZION.US,D,20121102,000000,18.3824,18.4753,17.9393,17.9803,1696120.8895467,0
+ZION.US,D,20121105,000000,17.9304,18.083,17.681,18.0126,2660885.1650471,0
+ZION.US,D,20121106,000000,18.0645,18.3501,18.0556,18.1818,2626586.547101,0
+ZION.US,D,20121107,000000,17.9393,17.9393,17.1156,17.1303,4531953.4386831,0
+ZION.US,D,20121108,000000,17.1391,17.3582,16.8397,16.8564,3119876.9559249,0
+ZION.US,D,20121109,000000,16.8486,17.1391,16.7889,16.8153,3072836.6022905,0
+ZION.US,D,20121112,000000,16.9131,16.9484,16.654,16.8065,1970630.4625126,0
+ZION.US,D,20121113,000000,16.6803,16.8564,16.4749,16.4837,4155093.9110172,0
+ZION.US,D,20121114,000000,16.4925,16.6186,16.157,16.2264,2940347.6992942,0
+ZION.US,D,20121115,000000,16.2264,16.2939,16.0328,16.157,2529050.5231901,0
+ZION.US,D,20121116,000000,16.201,16.4427,15.9721,16.4113,3120817.4563127,0
+ZION.US,D,20121119,000000,16.654,16.7713,16.4681,16.5453,2594205.7321196,0
+ZION.US,D,20121120,000000,16.5375,16.8574,16.4113,16.8251,2177842.1213179,0
+ZION.US,D,20121121,000000,16.8886,16.9581,16.7527,16.9484,1705598.4755196,0
+ZION.US,D,20121123,000000,17.0246,17.3534,16.9826,17.3534,919679.54930272,0
+ZION.US,D,20121126,000000,17.3181,17.4403,17.1831,17.3934,3587953.7760921,0
+ZION.US,D,20121127,000000,16.8486,17.0462,16.6803,16.7615,6410703.147008,0
+ZION.US,D,20121128,000000,16.6099,16.8946,16.6099,16.8309,3585233.4809487,0
+ZION.US,D,20121129,000000,16.9581,17.0902,16.8397,16.9826,2229349.8517942,0
+ZION.US,D,20121130,000000,16.9982,17.2075,16.8065,16.8574,3060809.4424403,0
+ZION.US,D,20121203,000000,16.9131,16.9982,16.5972,16.6186,2829049.7012309,0
+ZION.US,D,20121204,000000,16.7439,16.7889,16.3878,16.4671,3150337.9233756,0
+ZION.US,D,20121205,000000,16.4504,16.5542,16.2167,16.4367,3289517.6688044,0
+ZION.US,D,20121206,000000,16.4671,16.5111,16.2665,16.4113,4143389.7926044,0
+ZION.US,D,20121207,000000,16.378,16.695,16.2167,16.6617,5472480.4058205,0
+ZION.US,D,20121210,000000,16.6099,17.0208,16.5208,16.7527,4552140.4616804,0
+ZION.US,D,20121211,000000,16.9669,17.3181,16.9307,17.1987,5129230.4773383,0
+ZION.US,D,20121212,000000,17.2829,17.5196,17.2242,17.3025,2677265.2060398,0
+ZION.US,D,20121213,000000,17.2574,17.4149,17.1831,17.3122,2744350.4853303,0
+ZION.US,D,20121214,000000,17.2926,17.4003,17.2574,17.3025,2410174.341024,0
+ZION.US,D,20121217,000000,17.4003,17.8268,17.3621,17.8043,2921418.0844243,0
+ZION.US,D,20121218,000000,17.9119,18.1476,17.8443,18.132,4102117.1598264,0
+ZION.US,D,20121219,000000,18.0566,18.3814,18.0566,18.0909,3038067.7341506,0
+ZION.US,D,20121220,000000,18.132,18.4157,18.1085,18.4069,2671251.1149732,0
+ZION.US,D,20121221,000000,17.9119,18.1397,17.8688,18.0479,5165328.3134174,0
+ZION.US,D,20121224,000000,18.0909,18.2083,17.6468,17.9813,719040.14809862,0
+ZION.US,D,20121226,000000,18.0566,18.1985,17.8131,17.8443,2309752.412119,0
+ZION.US,D,20121227,000000,17.8874,17.9491,17.5852,17.8512,2737137.2562692,0
+ZION.US,D,20121228,000000,17.6868,17.9031,17.637,17.7456,2410531.1178017,0
+ZION.US,D,20121231,000000,17.6947,17.996,17.6106,17.9745,2649948.78119,0
+ZION.US,D,20130102,000000,18.3902,18.4714,18.2904,18.4675,3037618.9519004,0
+ZION.US,D,20130103,000000,18.4157,18.5859,18.3169,18.4939,2700342.2231635,0
+ZION.US,D,20130104,000000,18.4939,19.1415,18.4459,19.0202,4260026.1526515,0
+ZION.US,D,20130107,000000,18.9037,18.9624,18.6934,18.9282,2721909.3282515,0
+ZION.US,D,20130108,000000,18.896,18.9194,18.5359,18.5546,4475426.2985285,0
+ZION.US,D,20130109,000000,18.4939,18.6113,18.2405,18.351,3609042.4527219,0
+ZION.US,D,20130110,000000,18.1476,18.4323,18.132,18.4323,3230146.5372597,0
+ZION.US,D,20130111,000000,18.3824,18.4157,18.1397,18.265,2103026.3377531,0
+ZION.US,D,20130114,000000,18.2493,18.3599,18.1085,18.3599,1663156.350955,0
+ZION.US,D,20130115,000000,18.2083,18.5614,18.1574,18.5184,2344998.6864341,0
+ZION.US,D,20130116,000000,18.4939,18.847,18.4675,18.7355,2874232.5665995,0
+ZION.US,D,20130117,000000,18.803,18.9878,18.7355,18.896,2372085.0976021,0
+ZION.US,D,20130118,000000,19.0388,19.0564,18.5946,18.9361,2058910.7358681,0
+ZION.US,D,20130122,000000,18.8803,19.0711,18.7942,19.0652,1732475.3186664,0
+ZION.US,D,20130123,000000,19.0896,19.0974,18.8705,18.9624,1890993.5921776,0
+ZION.US,D,20130124,000000,18.9458,19.1415,18.9361,19.0711,1874937.6149052,0
+ZION.US,D,20130125,000000,19.0974,19.3655,19.0299,19.3009,3680153.4825853,0
+ZION.US,D,20130128,000000,19.2842,19.3302,19.0485,19.2247,4098917.4139418,0
+ZION.US,D,20130129,000000,19.2921,19.3743,18.9968,19.0974,4679788.8545286,0
+ZION.US,D,20130130,000000,19.1415,19.8222,19.0299,19.7685,5723730.9952835,0
+ZION.US,D,20130131,000000,19.1991,19.7264,19.0485,19.5856,3234548.4879878,0
+ZION.US,D,20130201,000000,19.7343,20.1753,19.7343,20.0972,3155341.9988084,0
+ZION.US,D,20130204,000000,19.9544,20.0307,19.7871,19.8369,2721460.5460012,0
+ZION.US,D,20130205,000000,20.0375,20.2146,19.92,20.1882,2916634.8221259,0
+ZION.US,D,20130206,000000,20.061,20.3291,20.0151,20.1882,3203180.7554893,0
+ZION.US,D,20130207,000000,20.1726,20.2741,19.9456,20.1206,2574371.3967678,0
+ZION.US,D,20130208,000000,20.1803,20.3319,20.1139,20.2741,2505876.3891788,0
+ZION.US,D,20130211,000000,20.2741,20.4083,20.147,20.3319,2190567.5004777,0
+ZION.US,D,20130212,000000,20.3906,20.6352,20.2741,20.5668,3099638.8187761,0
+ZION.US,D,20130213,000000,20.6489,20.9346,20.5804,20.7858,3465845.1349844,0
+ZION.US,D,20130214,000000,20.7193,20.8231,20.5941,20.6949,3320079.8422751,0
+ZION.US,D,20130215,000000,20.8034,20.8181,20.3749,20.4503,2464969.7337255,0
+ZION.US,D,20130219,000000,20.5314,20.7584,20.4836,20.7457,2460278.4769,0
+ZION.US,D,20130220,000000,20.7036,20.7271,20.2733,20.2811,2074289.9617744,0
+ZION.US,D,20130221,000000,20.2057,20.458,19.7949,19.9377,2789424.9886976,0
+ZION.US,D,20130222,000000,20.0541,20.2057,20.0051,20.197,1516584.4769349,0
+ZION.US,D,20130225,000000,20.468,20.4894,19.8536,19.8625,3352656.9355983,0
+ZION.US,D,20130226,000000,19.9103,20.0307,19.5258,19.9621,4278666.461424,0
+ZION.US,D,20130227,000000,19.9103,20.3319,19.9103,20.2567,1829897.869161,0
+ZION.US,D,20130228,000000,20.1627,20.4757,19.9534,20.2908,1999632.6320792,0
+ZION.US,D,20130301,000000,20.197,20.4416,19.9016,20.197,3373993.0047215,0
+ZION.US,D,20130304,000000,20.1882,20.3702,20.0972,20.3418,3778722.0123566,0
+ZION.US,D,20130305,000000,20.4346,20.8094,20.4346,20.5843,1979489.5672523,0
+ZION.US,D,20130306,000000,20.8358,21.1389,20.7036,21.0724,3105341.1135185,0
+ZION.US,D,20130307,000000,21.0724,21.2563,21.0294,21.2211,1762499.7712633,0
+ZION.US,D,20130308,000000,21.3238,21.5351,21.1742,21.2563,1862043.5590454,0
+ZION.US,D,20130311,000000,21.2056,21.5948,21.1781,21.5351,1987576.8483042,0
+ZION.US,D,20130312,000000,21.498,21.5704,21.2984,21.3982,1130641.9645457,0
+ZION.US,D,20130313,000000,21.4589,21.545,21.3815,21.4911,786632.47977203,0
+ZION.US,D,20130314,000000,21.5517,21.7249,21.5175,21.6173,1740179.2435821,0
+ZION.US,D,20130315,000000,21.5606,21.5606,21.0891,21.4736,5658064.644839,0
+ZION.US,D,20130318,000000,21.1976,21.273,21.003,21.229,2435464.600908,0
+ZION.US,D,20130319,000000,21.3238,21.4129,21.0558,21.2563,1888794.6613795,0
+ZION.US,D,20130320,000000,21.406,21.4589,21.2935,21.3738,1339366.6022356,0
+ZION.US,D,20130321,000000,21.2485,21.3561,21.0646,21.1389,1409450.2376537,0
+ZION.US,D,20130322,000000,21.2143,21.2642,20.9942,21.1909,1291416.4167044,0
+ZION.US,D,20130325,000000,21.2642,21.3151,21.0334,21.1302,1767596.8744518,0
+ZION.US,D,20130326,000000,21.2807,21.3052,21.0822,21.1302,2542920.8593439,0
+ZION.US,D,20130327,000000,20.9863,21.048,20.778,21.003,2094755.0457558,0
+ZION.US,D,20130328,000000,21.0117,21.0382,20.9042,20.9942,1574431.3844815,0
+ZION.US,D,20130401,000000,21.1135,21.1478,20.7036,20.8181,1594241.1850407,0
+ZION.US,D,20130402,000000,20.686,20.9276,20.458,20.5668,2206298.3917464,0
+ZION.US,D,20130403,000000,20.6429,20.6489,19.9103,20.061,4692235.1504212,0
+ZION.US,D,20130404,000000,20.1049,20.3906,20.061,20.2811,2539566.7487219,0
+ZION.US,D,20130405,000000,20.0541,20.1285,19.8506,20.061,2140374.4259782,0
+ZION.US,D,20130408,000000,20.0228,20.2908,19.7587,20.2654,2858231.7926109,0
+ZION.US,D,20130409,000000,20.3251,20.5227,20.2057,20.416,2199406.1595568,0
+ZION.US,D,20130410,000000,20.4259,20.736,20.4259,20.6773,1485066.468831,0
+ZION.US,D,20130411,000000,20.5941,21.0294,20.3985,20.954,2960464.1847625,0
+ZION.US,D,20130412,000000,20.778,20.8592,20.3095,20.4934,2432012.3511151,0
+ZION.US,D,20130415,000000,20.4416,20.4894,19.8625,19.879,2682792.6903841,0
+ZION.US,D,20130416,000000,20.0464,20.0708,19.8212,19.9797,1977817.1122149,0
+ZION.US,D,20130417,000000,19.7343,19.8712,19.4995,19.6863,2528750.9942624,0
+ZION.US,D,20130418,000000,19.749,19.7774,19.4056,19.6941,2384219.5971705,0
+ZION.US,D,20130419,000000,19.7949,20.0051,19.5679,19.92,2884184.4918985,0
+ZION.US,D,20130422,000000,20.0051,20.0051,19.5475,19.8359,3874738.9236845,0
+ZION.US,D,20130423,000000,20.2567,20.4073,19.879,20.3418,3873194.2540259,0
+ZION.US,D,20130424,000000,20.4073,20.6098,20.3251,20.6098,1908780.2946199,0
+ZION.US,D,20130425,000000,20.686,20.9082,20.6019,20.6098,2131834.273544,0
+ZION.US,D,20130426,000000,20.5843,20.6429,20.1627,20.3652,2107923.0734677,0
+ZION.US,D,20130429,000000,20.3985,20.7271,20.3985,20.5843,1778979.995993,0
+ZION.US,D,20130430,000000,20.5227,20.7271,20.4346,20.686,1836966.9563148,0
+ZION.US,D,20130501,000000,20.6586,20.686,20.2214,20.3162,1637434.6876324,0
+ZION.US,D,20130502,000000,20.4073,20.7545,20.2654,20.7066,1985732.6497178,0
+ZION.US,D,20130503,000000,20.8768,21.3151,20.867,21.1302,3001684.6811059,0
+ZION.US,D,20130506,000000,21.1213,21.6016,21.003,21.587,2109971.7286602,0
+ZION.US,D,20130507,000000,21.6261,21.9704,21.6261,21.811,2482358.768069,0
+ZION.US,D,20130508,000000,21.7591,21.8511,21.5351,21.8354,2085412.4011429,0
+ZION.US,D,20130509,000000,21.8354,21.9205,21.7298,21.8511,1458635.3410853,0
+ZION.US,D,20130510,000000,21.903,21.9812,21.7004,21.9704,1008955.5263296,0
+ZION.US,D,20130513,000000,21.9118,22.2649,21.8608,22.2306,2058118.4665198,0
+ZION.US,D,20130514,000000,22.1885,22.7422,22.1885,22.7324,1750243.6200143,0
+ZION.US,D,20130515,000000,22.5984,22.93,22.4938,22.6581,2776739.4785759,0
+ZION.US,D,20130516,000000,22.5818,22.7863,22.5114,22.5583,2430802.9902903,0
+ZION.US,D,20130517,000000,22.7941,23.0279,22.6992,23.0112,2004115.3431667,0
+ZION.US,D,20130520,000000,22.979,23.3291,22.8792,23.2734,2648021.7776781,0
+ZION.US,D,20130521,000000,23.3732,23.3898,23.1706,23.1971,1875607.2102901,0
+ZION.US,D,20130522,000000,23.1971,23.5835,22.8117,22.8861,3112180.1869905,0
+ZION.US,D,20130523,000000,22.6982,22.9369,22.441,22.8939,2602973.8536696,0
+ZION.US,D,20130524,000000,22.7686,23.1277,22.7422,23.1277,1488712.9523998,0
+ZION.US,D,20130528,000000,23.4094,23.785,23.1883,23.6334,2551267.8002855,0
+ZION.US,D,20130529,000000,23.3458,23.8271,23.3341,23.6334,2731712.000228,0
+ZION.US,D,20130530,000000,23.5923,24.1812,23.3555,24.0657,2261593.6808495,0
+ZION.US,D,20130531,000000,24.0413,24.0657,23.5991,23.6158,2178105.8703396,0
+ZION.US,D,20130603,000000,23.7029,23.8428,22.9154,23.246,4049217.079863,0
+ZION.US,D,20130604,000000,23.2969,23.4759,22.6826,22.844,3522027.7657579,0
+ZION.US,D,20130605,000000,22.7931,22.7931,22.2296,22.3461,2796848.808063,0
+ZION.US,D,20130606,000000,22.2952,22.6982,22.2012,22.6571,2180379.4277989,0
+ZION.US,D,20130607,000000,22.8792,23.0631,22.617,23.0288,1415500.1086263,0
+ZION.US,D,20130610,000000,23.0709,23.5502,23.0034,23.467,2606016.1679675,0
+ZION.US,D,20130611,000000,23.1541,23.7527,23.111,23.4269,3774538.830197,0
+ZION.US,D,20130612,000000,23.5923,23.6245,22.6748,22.8381,2435393.0410959,0
+ZION.US,D,20130613,000000,22.8616,23.2147,22.7853,23.1629,1829912.1811234,0
+ZION.US,D,20130614,000000,23.3057,23.3644,22.575,22.6826,1724913.4910922,0
+ZION.US,D,20130617,000000,22.7774,22.9291,22.5613,22.7686,2912200.1583409,0
+ZION.US,D,20130618,000000,22.7491,23.067,22.6052,22.978,1802072.3473622,0
+ZION.US,D,20130619,000000,22.9203,22.9682,22.5613,22.6571,2276554.7929965,0
+ZION.US,D,20130620,000000,22.4654,23.2646,22.4566,23.1032,3349349.8499956,0
+ZION.US,D,20130621,000000,23.3644,23.7029,23.1629,23.4837,4997839.5063165,0
+ZION.US,D,20130624,000000,23.2215,23.5786,23.1364,23.3996,3242858.6267403,0
+ZION.US,D,20130625,000000,23.6245,24.101,23.5092,23.9611,2099194.820956,0
+ZION.US,D,20130626,000000,24.1889,24.5587,24.0481,24.4579,2260585.7097818,0
+ZION.US,D,20130627,000000,24.5685,24.7466,24.4199,24.5901,2036324.414599,0
+ZION.US,D,20130628,000000,24.4766,24.6262,24.0834,24.3318,2447386.4656062,0
+ZION.US,D,20130701,000000,24.4766,25.0214,24.4032,24.6976,1712111.4407051,0
+ZION.US,D,20130702,000000,24.6164,25.2025,24.5969,24.8541,2894700.7174301,0
+ZION.US,D,20130703,000000,24.995,25.2239,24.9041,24.9803,2173605.7804408,0
+ZION.US,D,20130705,000000,25.2025,26.0583,25.1574,26.0583,3560185.5021429,0
+ZION.US,D,20130708,000000,26.2081,26.4203,25.9821,26.2168,3143594.9445084,0
+ZION.US,D,20130709,000000,26.2168,26.3273,25.6113,25.629,3788162.7961404,0
+ZION.US,D,20130710,000000,25.6377,25.6788,24.9382,25.1065,4195455.6896152,0
+ZION.US,D,20130711,000000,25.2239,25.307,24.4766,24.6889,4205309.4757432,0
+ZION.US,D,20130712,000000,24.813,25.2749,24.6849,25.2172,2096427.5007932,0
+ZION.US,D,20130715,000000,25.4588,25.5292,25.1574,25.5135,1536514.9068916,0
+ZION.US,D,20130716,000000,25.5292,25.5379,24.5363,24.8787,2389746.0592318,0
+ZION.US,D,20130717,000000,25.0029,25.1858,24.7466,24.8787,2005611.9655229,0
+ZION.US,D,20130718,000000,24.9041,25.5379,24.862,25.5135,3064994.6691659,0
+ZION.US,D,20130719,000000,25.5526,25.7452,25.1388,25.7032,2302990.0098743,0
+ZION.US,D,20130722,000000,25.9448,26.0416,25.7032,25.9488,2642543.3629194,0
+ZION.US,D,20130723,000000,25.1761,25.6377,24.7886,25.1574,6229504.5021891,0
+ZION.US,D,20130724,000000,25.3697,25.6113,25.1574,25.2913,3264462.5340173,0
+ZION.US,D,20130725,000000,25.1251,25.4852,24.8855,24.9882,1713118.3894898,0
+ZION.US,D,20130726,000000,24.7964,25.1574,24.6438,24.862,2135898.8708721,0
+ZION.US,D,20130729,000000,24.7808,24.9218,24.4149,24.5685,1787702.1148067,0
+ZION.US,D,20130730,000000,24.6712,24.8787,24.5099,24.6164,1414593.3435785,0
+ZION.US,D,20130731,000000,24.6976,25.2826,24.6976,24.9382,2772304.8147909,0
+ZION.US,D,20130801,000000,25.1672,25.5732,25.1104,25.3697,2399887.1068912,0
+ZION.US,D,20130802,000000,25.2749,25.4314,24.9882,25.3697,2470343.8756152,0
+ZION.US,D,20130805,000000,25.3697,25.402,25.0791,25.1761,1170942.406162,0
+ZION.US,D,20130806,000000,25.0459,25.2102,24.6262,24.7222,2281778.6592807,0
+ZION.US,D,20130807,000000,24.6712,24.7369,24.3094,24.4423,2256022.238335,0
+ZION.US,D,20130808,000000,24.6262,25.0116,24.4579,24.8375,2411514.5540767,0
+ZION.US,D,20130809,000000,24.7543,25.0214,24.5587,24.813,1597768.0614948,0
+ZION.US,D,20130812,000000,24.6712,24.9138,24.6184,24.9138,1418349.2114315,0
+ZION.US,D,20130813,000000,25.0116,25.0116,24.3591,24.5274,5026116.8772147,0
+ZION.US,D,20130814,000000,24.5274,24.6615,24.4893,24.5764,1478830.5423469,0
+ZION.US,D,20130815,000000,24.3828,24.4716,24.1137,24.1645,1773455.5784979,0
+ZION.US,D,20130816,000000,24.1645,24.6164,24.0481,24.282,2165195.4579513,0
+ZION.US,D,20130819,000000,24.1479,24.3318,24.0746,24.1567,1656291.7204073,0
+ZION.US,D,20130820,000000,24.1812,25.0636,24.1724,24.8864,2734413.8942769,0
+ZION.US,D,20130821,000000,24.8063,24.9491,24.4766,24.6174,1996607.6965929,0
+ZION.US,D,20130822,000000,24.7133,25.1955,24.6272,24.9491,1131764.4313129,0
+ZION.US,D,20130823,000000,25.1779,25.1779,24.5978,24.8307,1274984.239277,0
+ZION.US,D,20130826,000000,24.822,24.9491,24.5901,24.6077,1189661.430728,0
+ZION.US,D,20130827,000000,24.2643,24.3328,23.4661,23.5238,2171331.2006985,0
+ZION.US,D,20130828,000000,23.5414,23.8348,23.3889,23.7253,1838239.6986874,0
+ZION.US,D,20130829,000000,23.6696,24.1038,23.5913,23.8868,1087510.8212188,0
+ZION.US,D,20130830,000000,23.9346,23.9346,23.4661,23.5649,1212405.1835837,0
+ZION.US,D,20130903,000000,23.9963,24.2643,23.6793,23.8868,2665842.2154605,0
+ZION.US,D,20130904,000000,23.8261,24.2213,23.8261,23.9346,1217148.5768437,0
+ZION.US,D,20130905,000000,23.8935,24.4325,23.8868,24.3748,2292770.2464214,0
+ZION.US,D,20130906,000000,24.4325,24.6527,23.5825,24.1567,2107561.185275,0
+ZION.US,D,20130909,000000,24.1979,24.4579,23.8515,24.4238,1904990.6914269,0
+ZION.US,D,20130910,000000,24.5978,24.6527,24.4238,24.6077,1737526.4191187,0
+ZION.US,D,20130911,000000,24.5774,24.7055,24.3591,24.501,1023517.9480947,0
+ZION.US,D,20130912,000000,24.501,24.6077,24.2594,24.3925,1096311.6558258,0
+ZION.US,D,20130913,000000,24.3681,24.4325,24.004,24.4238,1595329.9164678,0
+ZION.US,D,20130916,000000,24.773,24.8267,24.4766,24.681,1216685.4826311,0
+ZION.US,D,20130917,000000,24.7543,24.8384,24.5284,24.7974,852644.36188077,0
+ZION.US,D,20130918,000000,24.8384,24.8551,23.919,24.2213,3613570.1442627,0
+ZION.US,D,20130919,000000,24.2213,24.2907,23.0533,23.5571,6029245.3902722,0
+ZION.US,D,20130920,000000,23.5728,23.8183,23.5238,23.5649,3194011.8989915,0
+ZION.US,D,20130923,000000,23.6158,23.6324,22.9007,23.2714,2691807.1821444,0
+ZION.US,D,20130924,000000,23.2539,23.4915,23.069,23.2637,3126002.4758418,0
+ZION.US,D,20130925,000000,23.3448,23.4495,22.9007,23.2637,2059926.8852002,0
+ZION.US,D,20130926,000000,23.2714,23.6509,22.8587,22.9662,2311547.54112,0
+ZION.US,D,20130927,000000,22.7755,23.1189,22.7471,23.0269,2398065.3985314,0
+ZION.US,D,20130930,000000,22.7471,23.1863,22.572,23.1032,1496646.8909971,0
+ZION.US,D,20131001,000000,23.1189,23.5991,23.0014,23.5571,2016728.2711932,0
+ZION.US,D,20131002,000000,23.3213,23.382,22.9584,22.9946,2291963.6651106,0
+ZION.US,D,20131003,000000,22.8684,23.069,22.7393,22.8195,2296115.1564962,0
+ZION.US,D,20131004,000000,22.843,23.4661,22.7667,23.4573,1864096.3033701,0
+ZION.US,D,20131007,000000,22.9584,23.1189,22.843,22.843,1334516.8915404,0
+ZION.US,D,20131008,000000,22.8009,23.0269,22.706,22.7305,1748961.6770945,0
+ZION.US,D,20131009,000000,22.7393,22.9183,22.6542,22.6542,1896051.8486109,0
+ZION.US,D,20131010,000000,22.8362,23.5728,22.8362,23.5571,3339612.604133,0
+ZION.US,D,20131011,000000,23.2372,23.9611,23.11,23.8603,3001708.1936157,0
+ZION.US,D,20131014,000000,23.6422,24.1137,23.3047,24.0481,1728912.6623063,0
+ZION.US,D,20131015,000000,23.9435,24.2594,23.7605,23.9709,3180565.8102954,0
+ZION.US,D,20131016,000000,24.0911,24.5901,23.9611,24.4512,1961419.6924107,0
+ZION.US,D,20131017,000000,24.2496,24.7543,24.1391,24.6625,2054588.5232164,0
+ZION.US,D,20131018,000000,24.7974,25.3188,24.4512,25.2045,3004080.9125288,0
+ZION.US,D,20131021,000000,25.309,25.3364,25.0136,25.1594,3007522.9394914,0
+ZION.US,D,20131022,000000,23.6793,24.0237,23.0533,23.4827,12688934.769831,0
+ZION.US,D,20131023,000000,23.2959,23.7106,23.1863,23.7019,5095610.6553243,0
+ZION.US,D,20131024,000000,23.7605,24.0237,23.5991,23.9875,3125147.8472286,0
+ZION.US,D,20131025,000000,24.0413,24.2496,23.9396,24.0237,2457288.2990366,0
+ZION.US,D,20131028,000000,24.014,24.1979,23.8603,24.0911,2351780.5120564,0
+ZION.US,D,20131029,000000,24.1979,24.2056,23.8104,23.9611,2483405.585892,0
+ZION.US,D,20131030,000000,23.9346,24.1303,23.9346,23.9523,1847953.4320403,0
+ZION.US,D,20131031,000000,23.9024,24.0746,23.787,23.9229,2134544.345857,0
+ZION.US,D,20131101,000000,23.9796,24.1567,23.8701,23.9435,1856142.9413952,0
+ZION.US,D,20131104,000000,23.9963,24.1225,23.9102,23.9269,1558949.9302723,0
+ZION.US,D,20131105,000000,23.7919,24.1889,23.7674,24.1724,2871510.2268901,0
+ZION.US,D,20131106,000000,24.1812,24.3591,24.0657,24.3094,1820302.7206396,0
+ZION.US,D,20131107,000000,24.3328,24.5539,23.7762,23.7919,2712942.8837937,0
+ZION.US,D,20131108,000000,23.7019,24.9969,23.6509,24.9745,2695381.0836179,0
+ZION.US,D,20131111,000000,25.0303,25.1779,24.5196,24.6077,2229295.6707936,0
+ZION.US,D,20131112,000000,24.5284,24.6722,24.2213,24.3407,1272083.0000374,0
+ZION.US,D,20131113,000000,24.2125,24.4238,24.0324,24.4238,1754308.2173423,0
+ZION.US,D,20131114,000000,24.5539,24.5978,24.2056,24.5373,1541981.054254,0
+ZION.US,D,20131115,000000,24.7974,24.8307,24.3591,24.5978,1776265.834548,0
+ZION.US,D,20131118,000000,24.7055,24.8551,24.2722,24.325,1535665.3896935,0
+ZION.US,D,20131119,000000,23.7253,24.1137,23.2637,23.7674,3305905.8880615,0
+ZION.US,D,20131120,000000,23.8104,24.0981,23.6696,23.8515,2925987.6895691,0
+ZION.US,D,20131121,000000,24.0481,24.6536,23.8868,24.5383,1945719.4696328,0
+ZION.US,D,20131122,000000,24.6087,24.7994,24.326,24.7994,1649098.937007,0
+ZION.US,D,20131125,000000,24.9509,25.0821,24.775,24.8474,1187320.4025888,0
+ZION.US,D,20131126,000000,24.8571,25.0664,24.4853,24.5851,2692457.3541516,0
+ZION.US,D,20131127,000000,24.6184,24.9686,24.5539,24.8805,1855763.6743909,0
+ZION.US,D,20131129,000000,24.9325,24.9686,24.7143,24.7486,504569.25749599,0
+ZION.US,D,20131202,000000,24.7563,25.2279,24.5988,24.6371,2393361.8743094,0
+ZION.US,D,20131203,000000,24.4776,24.6732,24.1577,24.3691,1931722.3703835,0
+ZION.US,D,20131204,000000,24.326,24.864,24.2418,24.6899,1610548.6439382,0
+ZION.US,D,20131205,000000,24.5988,24.8884,24.4579,24.5988,1484445.9430317,0
+ZION.US,D,20131206,000000,24.9509,25.1184,24.7994,25.0821,1534409.0038494,0
+ZION.US,D,20131209,000000,25.1184,25.2856,24.9833,25.0333,2473915.7325227,0
+ZION.US,D,20131210,000000,24.8571,25.311,24.6682,24.7241,3206754.6569629,0
+ZION.US,D,20131211,000000,24.6282,24.775,24.0237,24.0657,2612740.7457401,0
+ZION.US,D,20131212,000000,24.0237,24.5901,23.8935,24.283,2834842.9791631,0
+ZION.US,D,20131213,000000,24.3171,24.5206,23.9875,24.0237,1802149.0185893,0
+ZION.US,D,20131216,000000,23.7605,24.1939,23.607,24.0981,6166695.432814,0
+ZION.US,D,20131217,000000,23.8603,23.9963,23.5571,23.6852,3239112.9817176,0
+ZION.US,D,20131218,000000,23.7527,24.4022,23.5913,24.3171,5821275.1974586,0
+ZION.US,D,20131219,000000,24.0237,24.7143,24.0237,24.6536,3142400.9179291,0
+ZION.US,D,20131220,000000,25.0333,25.0333,24.5704,24.6536,4207866.2056018,0
+ZION.US,D,20131223,000000,24.775,25.1281,24.6635,25.0753,1703819.703047,0
+ZION.US,D,20131224,000000,25.1348,25.264,25.0333,25.1799,796669.25456248,0
+ZION.US,D,20131226,000000,25.2062,25.264,24.9245,25.1799,1058517.8521994,0
+ZION.US,D,20131227,000000,25.0753,25.3023,25.0156,25.1348,957986.53901016,0
+ZION.US,D,20131230,000000,25.2132,25.2856,25.0821,25.1888,1060979.5097362,0
+ZION.US,D,20131231,000000,25.2543,25.4195,25.1094,25.2787,1276920.4433362,0
+ZION.US,D,20140102,000000,25.2279,25.2933,24.9902,25.0156,1607987.8249476,0
+ZION.US,D,20140103,000000,25.091,25.2376,24.6087,25.1975,1330316.3305694,0
+ZION.US,D,20140106,000000,25.264,25.4195,24.9598,25.0156,2356267.3122758,0
+ZION.US,D,20140107,000000,25.2132,25.2933,24.9509,25.091,1591904.2460337,0
+ZION.US,D,20140108,000000,25.0577,25.311,24.9686,25.311,2411485.9301518,0
+ZION.US,D,20140109,000000,25.4362,25.6915,25.3394,25.4989,2134139.5217771,0
+ZION.US,D,20140110,000000,25.4264,25.4616,25.1799,25.3647,1868799.827592,0
+ZION.US,D,20140113,000000,25.2279,25.3394,24.9071,25.0156,1876061.1039555,0
+ZION.US,D,20140114,000000,25.0753,25.1428,24.7486,25.0333,2065780.477831,0
+ZION.US,D,20140115,000000,25.2279,25.4989,25.1281,25.4616,2342519.6500859,0
+ZION.US,D,20140116,000000,25.3804,25.3804,25.0333,25.1614,1341868.1288105,0
+ZION.US,D,20140117,000000,25.2376,25.625,24.9902,25.446,1765447.0132393,0
+ZION.US,D,20140121,000000,25.6601,26.8399,25.6171,26.5523,6450730.6390553,0
+ZION.US,D,20140122,000000,26.7979,27.2429,26.6179,26.8145,4625185.6510367,0
+ZION.US,D,20140123,000000,26.6521,26.8566,26.0466,26.2902,3419733.0143415,0
+ZION.US,D,20140124,000000,26.1894,26.2148,25.4989,25.5086,2982043.5572468,0
+ZION.US,D,20140127,000000,25.5576,25.7689,25.1428,25.2543,3707378.9242454,0
+ZION.US,D,20140128,000000,24.8238,25.3737,24.8238,25.1094,4250194.8567501,0
+ZION.US,D,20140129,000000,24.775,24.9598,24.5784,24.6184,3691496.7350883,0
+ZION.US,D,20140130,000000,24.7827,24.864,24.502,24.7661,1925451.6862762,0
+ZION.US,D,20140131,000000,24.4688,24.6282,24.232,24.2594,2812444.7579715,0
+ZION.US,D,20140203,000000,24.1235,24.3094,23.474,23.5492,3251834.2717454,0
+ZION.US,D,20140204,000000,23.6324,24.4345,23.5991,24.1146,3597739.069257,0
+ZION.US,D,20140205,000000,24.1577,24.4853,23.9102,24.2418,4097456.5714918,0
+ZION.US,D,20140206,000000,24.2594,24.5784,24.1401,24.502,1509911.0133139,0
+ZION.US,D,20140207,000000,24.5784,24.864,24.3171,24.4101,2409537.4586962,0
+ZION.US,D,20140210,000000,24.9745,25.0069,24.5901,24.9412,2484749.8880767,0
+ZION.US,D,20140211,000000,24.9168,25.2856,24.6986,25.2465,1857083.441783,0
+ZION.US,D,20140212,000000,25.2062,25.7189,25.2062,25.3981,2687704.7603442,0
+ZION.US,D,20140213,000000,25.2376,25.6601,24.9745,25.5897,2692047.4186565,0
+ZION.US,D,20140214,000000,25.895,26.2814,25.6935,26.072,2861449.93959,0
+ZION.US,D,20140218,000000,26.1894,26.3949,26.0389,26.122,2216319.8322914,0
+ZION.US,D,20140219,000000,26.0563,26.076,25.3971,25.4451,3072278.435756,0
+ZION.US,D,20140220,000000,25.4792,25.5233,25.0987,25.2053,2669910.9019207,0
+ZION.US,D,20140221,000000,25.2132,25.4548,25.1271,25.2699,2790295.9738394,0
+ZION.US,D,20140224,000000,25.2699,25.8186,25.2533,25.5887,2399499.6616228,0
+ZION.US,D,20140225,000000,25.624,25.6338,25.31,25.5643,1396290.3882059,0
+ZION.US,D,20140226,000000,25.5576,25.8852,25.4889,25.7933,2094502.5418474,0
+ZION.US,D,20140227,000000,25.7415,26.0212,25.6162,26.0114,1464888.6463811,0
+ZION.US,D,20140228,000000,26.072,26.5357,25.803,26.3596,3228483.2827696,0
+ZION.US,D,20140303,000000,26.0956,26.2345,25.9321,26.122,1941169.2878655,0
+ZION.US,D,20140304,000000,26.3596,26.7138,26.1307,26.5357,1652372.2872696,0
+ZION.US,D,20140305,000000,26.4614,26.5953,26.2902,26.4614,1694183.6632045,0
+ZION.US,D,20140306,000000,26.52,26.748,26.386,26.5689,1291712.878783,0
+ZION.US,D,20140307,000000,26.7812,27.0532,26.6443,26.6707,2333068.6434717,0
+ZION.US,D,20140310,000000,26.5953,26.7568,26.523,26.6257,2628234.4673458,0
+ZION.US,D,20140311,000000,26.6257,26.7216,26.3069,26.5876,1906623.2774261,0
+ZION.US,D,20140312,000000,26.5279,26.612,26.2902,26.5689,1753223.5750474,0
+ZION.US,D,20140313,000000,26.6629,26.885,26.386,26.5132,1841044.8433223,0
+ZION.US,D,20140314,000000,26.4104,26.6893,26.343,26.4878,1219158.3852812,0
+ZION.US,D,20140317,000000,26.7735,26.7735,26.4104,26.5357,1550567.2094246,0
+ZION.US,D,20140318,000000,26.4955,26.6794,26.4027,26.5533,1377366.907034,0
+ZION.US,D,20140319,000000,26.5132,27.3144,26.3684,27.0111,3663193.8071144,0
+ZION.US,D,20140320,000000,26.8996,28.1615,26.7812,27.8729,6487599.2765391,0
+ZION.US,D,20140321,000000,27.4993,27.4993,26.0867,26.3949,18560916.22787,0
+ZION.US,D,20140324,000000,26.3949,26.6188,25.4548,25.6064,8841465.2459771,0
+ZION.US,D,20140325,000000,25.6837,26.1004,25.4792,25.85,5186031.589345,0
+ZION.US,D,20140326,000000,25.9791,25.9791,25.4979,25.5155,5659985.5146527,0
+ZION.US,D,20140327,000000,25.6758,25.6758,24.822,25.2053,7150107.173068,0
+ZION.US,D,20140328,000000,25.2846,25.7864,25.1965,25.5887,2270219.7050583,0
+ZION.US,D,20140331,000000,25.715,26.2657,25.715,26.1718,3179523.0816046,0
+ZION.US,D,20140401,000000,26.2569,26.4701,26.1131,26.3773,4278036.7350774,0
+ZION.US,D,20140402,000000,26.4194,26.8233,26.2383,26.7735,5126587.8757053,0
+ZION.US,D,20140403,000000,26.8771,26.8771,26.4701,26.7304,1864928.4417567,0
+ZION.US,D,20140404,000000,26.8086,26.925,26.4408,26.5045,3401877.8189361,0
+ZION.US,D,20140407,000000,26.479,26.5953,25.7131,25.9791,3824895.4699813,0
+ZION.US,D,20140408,000000,25.9126,26.1131,25.6591,25.8119,2940529.6656737,0
+ZION.US,D,20140409,000000,25.9038,25.9908,25.7589,25.9321,2111187.2231832,0
+ZION.US,D,20140410,000000,25.8764,25.9537,24.9676,24.9892,3350376.2221579,0
+ZION.US,D,20140411,000000,24.7476,25.0233,24.4316,24.6976,3429442.6585622,0
+ZION.US,D,20140414,000000,25.0479,25.2777,24.4189,24.7378,2866607.3574774,0
+ZION.US,D,20140415,000000,24.7378,25.1838,24.4316,24.9892,3217214.6569278,0
+ZION.US,D,20140416,000000,25.1174,25.2582,24.769,25.2455,2414697.9434327,0
+ZION.US,D,20140417,000000,25.2269,25.6162,24.9813,25.532,4151593.6139217,0
+ZION.US,D,20140421,000000,25.5477,25.6514,25.2229,25.5419,2841033.925194,0
+ZION.US,D,20140422,000000,24.0031,25.1965,23.9591,25.0233,4456624.4690372,0
+ZION.US,D,20140423,000000,25.089,25.2132,24.863,25.1789,1967623.9281209,0
+ZION.US,D,20140424,000000,25.3638,25.3638,24.5832,24.6351,2841782.236372,0
+ZION.US,D,20140425,000000,24.5587,24.7642,24.4228,24.5,2304239.2397372,0
+ZION.US,D,20140428,000000,24.5274,24.6518,24.0804,24.2036,2158584.3535951,0
+ZION.US,D,20140429,000000,24.323,24.545,24.2291,24.4228,2488253.2520212,0
+ZION.US,D,20140430,000000,24.3142,24.5313,24.2389,24.4316,2251673.4463246,0
+ZION.US,D,20140501,000000,24.4091,24.5832,24.0031,24.1705,3114163.4160692,0
+ZION.US,D,20140502,000000,24.1548,24.8063,24.1548,24.3661,2098520.114156,0
+ZION.US,D,20140505,000000,24.2633,24.3308,23.9591,24.28,3693243.8167869,0
+ZION.US,D,20140506,000000,24.3308,24.3661,23.7644,23.8995,2838106.1065955,0
+ZION.US,D,20140507,000000,23.9767,24.323,23.9249,24.2976,2154515.667135,0
+ZION.US,D,20140508,000000,24.2193,24.7642,24.2193,24.4756,2689588.8279689,0
+ZION.US,D,20140509,000000,24.5587,24.7476,24.4111,24.5363,2612917.6007043,0
+ZION.US,D,20140512,000000,24.5764,25.0557,24.5764,25.0136,7340898.9218423,0
+ZION.US,D,20140513,000000,24.9813,25.0233,24.6428,24.6976,1933964.2370687,0
+ZION.US,D,20140514,000000,24.6262,24.8952,23.9416,24.011,2313781.229541,0
+ZION.US,D,20140515,000000,23.8995,24.054,23.3772,23.8838,2117943.4917297,0
+ZION.US,D,20140516,000000,23.7136,23.8154,23.3585,23.6754,1837484.231528,0
+ZION.US,D,20140519,000000,23.5619,24.0207,23.5619,23.9072,1298300.4706296,0
+ZION.US,D,20140520,000000,23.9317,23.9493,23.6118,23.8574,1966262.2471247,0
+ZION.US,D,20140521,000000,23.9933,24.2115,23.8672,24.0207,1488361.2870373,0
+ZION.US,D,20140522,000000,24.011,24.2163,23.9416,24.054,1352084.8254142,0
+ZION.US,D,20140523,000000,24.1118,24.1635,23.9591,24.054,1174933.3991119,0
+ZION.US,D,20140527,000000,24.1118,24.4149,24.0384,24.1118,1769168.1234693,0
+ZION.US,D,20140528,000000,24.0726,24.2203,23.8925,24.0883,1836604.045839,0
+ZION.US,D,20140529,000000,24.1459,24.2486,23.9933,24.1959,1414362.3076137,0
+ZION.US,D,20140530,000000,24.0883,24.3671,23.9493,24.187,1036385.4245957,0
+ZION.US,D,20140602,000000,24.2036,24.4512,23.9161,24.4002,2004276.8638855,0
+ZION.US,D,20140603,000000,24.2486,24.6448,24.1959,24.501,1310880.6855993,0
+ZION.US,D,20140604,000000,24.4091,24.6361,24.3591,24.4423,1069608.600794,0
+ZION.US,D,20140605,000000,24.4238,24.8728,24.2712,24.814,1406176.887391,0
+ZION.US,D,20140606,000000,24.8238,25.2435,24.7906,25.2062,2546378.220552,0
+ZION.US,D,20140609,000000,25.2475,25.574,25.1094,25.4284,2706240.7962477,0
+ZION.US,D,20140610,000000,25.574,25.574,25.2132,25.4635,992383.29612709,0
+ZION.US,D,20140611,000000,25.2943,25.3657,25.1241,25.2386,1258826.0337018,0
+ZION.US,D,20140612,000000,25.1888,25.4635,24.9509,24.9989,2614807.8020271,0
+ZION.US,D,20140613,000000,25.1007,25.3217,24.9325,25.0577,1914285.2887374,0
+ZION.US,D,20140616,000000,24.9686,25.0577,24.6174,24.6899,1570657.115534,0
+ZION.US,D,20140617,000000,24.6625,25.2709,24.6174,25.1888,3184506.7113768,0
+ZION.US,D,20140618,000000,25.1888,25.264,24.9833,25.2199,2449675.3573107,0
+ZION.US,D,20140619,000000,25.2289,25.264,24.9412,25.1711,1089507.3399767,0
+ZION.US,D,20140620,000000,25.3403,25.7091,25.3217,25.4725,4039351.0263386,0
+ZION.US,D,20140623,000000,25.5173,25.535,25.2475,25.4128,1822648.8601939,0
+ZION.US,D,20140624,000000,25.3403,25.6621,24.9989,25.0489,2023615.3919677,0
+ZION.US,D,20140625,000000,24.9598,25.2132,24.7652,25.0753,2320251.2588391,0
+ZION.US,D,20140626,000000,25.0069,25.2199,24.7476,25.1888,1324682.5287899,0
+ZION.US,D,20140627,000000,25.1193,25.264,24.9989,25.0753,2550121.8210085,0
+ZION.US,D,20140630,000000,25.0333,25.1241,24.8357,24.9325,1606244.8323812,0
+ZION.US,D,20140701,000000,24.9598,25.2749,24.9071,24.9598,2186253.4660903,0
+ZION.US,D,20140702,000000,25.0156,25.1358,24.7388,24.8238,1675453.3935253,0
+ZION.US,D,20140703,000000,25.0489,25.4822,24.9989,25.1888,1687831.1964549,0
+ZION.US,D,20140707,000000,25.1438,25.2132,24.8805,25.1888,2348439.6911136,0
+ZION.US,D,20140708,000000,25.1358,25.1624,24.8073,24.864,2002351.9049396,0
+ZION.US,D,20140709,000000,26.1337,26.1337,24.9168,25.1624,2102852.5496379,0
+ZION.US,D,20140710,000000,24.8073,24.9686,24.7388,24.8474,2299085.910982,0
+ZION.US,D,20140711,000000,24.774,25.1624,24.5539,25.1281,1969821.8366358,0
+ZION.US,D,20140714,000000,25.3033,25.4128,24.9559,24.9833,1754261.1923229,0
+ZION.US,D,20140715,000000,25.1525,25.2709,24.6361,24.9245,2966682.7324352,0
+ZION.US,D,20140716,000000,24.9168,24.9686,24.6976,24.7553,1543390.7825527,0
+ZION.US,D,20140717,000000,24.6899,24.6899,24.0305,24.1293,3380704.2928148,0
+ZION.US,D,20140718,000000,24.4579,24.5597,24.1548,24.3494,1748445.4241641,0
+ZION.US,D,20140721,000000,24.187,24.3738,24.0991,24.2301,1505301.5391307,0
+ZION.US,D,20140722,000000,24.5597,24.7817,24.1959,24.6625,3316068.4036646,0
+ZION.US,D,20140723,000000,24.6361,24.6976,24.4913,24.5774,1601223.3781369,0
+ZION.US,D,20140724,000000,24.6625,24.9902,24.6625,24.9509,1232142.4020477,0
+ZION.US,D,20140725,000000,25.5907,25.7806,25.1935,25.4284,5512249.2602612,0
+ZION.US,D,20140728,000000,25.4635,25.4725,24.7906,24.8884,17838116.122787,0
+ZION.US,D,20140729,000000,25.042,25.1094,24.7817,24.814,6611249.5204563,0
+ZION.US,D,20140730,000000,24.7476,25.0753,24.5284,24.5841,8563904.158166,0
+ZION.US,D,20140731,000000,24.4149,24.6722,24.3494,24.3828,5106244.4434044,0
+ZION.US,D,20140801,000000,24.3494,24.5373,23.9072,23.9933,6587086.8387547,0
+ZION.US,D,20140804,000000,23.9591,24.1118,23.6823,23.7987,5505621.7993764,0
+ZION.US,D,20140805,000000,23.6471,24.0628,23.6471,23.7136,3656954.813781,0
+ZION.US,D,20140806,000000,23.6471,23.9161,23.5277,23.6754,3248310.4621403,0
+ZION.US,D,20140807,000000,23.7223,23.8329,23.2744,23.3086,3939454.550911,0
+ZION.US,D,20140808,000000,23.3927,23.6559,23.2157,23.6382,3103955.9200127,0
+ZION.US,D,20140811,000000,23.6118,23.7889,23.5199,23.5611,1648486.5894719,0
+ZION.US,D,20140812,000000,23.5277,23.6656,23.3595,23.5121,2120408.2161154,0
+ZION.US,D,20140813,000000,23.6207,23.6823,23.2911,23.6754,2760992.2307788,0
+ZION.US,D,20140814,000000,23.6911,23.9249,23.6285,23.8721,1491136.7854642,0
+ZION.US,D,20140815,000000,23.9493,23.9846,23.6382,23.785,1849560.4609637,0
+ZION.US,D,20140818,000000,23.9072,24.2115,23.8574,24.0883,1658669.5507356,0
+ZION.US,D,20140819,000000,24.0726,24.2036,24.0207,24.0384,1781338.4029436,0
+ZION.US,D,20140820,000000,24.0462,24.3318,23.8925,24.2712,2389176.6475839,0
+ZION.US,D,20140821,000000,24.2203,24.6371,24.011,24.5784,4151692.7753757,0
+ZION.US,D,20140822,000000,24.4923,24.7661,24.3318,24.5988,3022961.4578134,0
+ZION.US,D,20140825,000000,24.7827,24.8815,24.5109,24.6986,1584551.9864804,0
+ZION.US,D,20140826,000000,24.775,24.8815,24.682,24.7827,1485358.8417777,0
+ZION.US,D,20140827,000000,24.8738,24.9696,24.6184,24.8571,3340540.8371244,0
+ZION.US,D,20140828,000000,24.7994,24.8327,24.547,24.6899,2387563.4849623,0
+ZION.US,D,20140829,000000,24.7906,24.818,24.6135,24.6899,2791730.2369307,0
+ZION.US,D,20140902,000000,24.7994,24.9608,24.7065,24.8738,2113994.4123841,0
+ZION.US,D,20140903,000000,24.9755,25.0077,24.6732,24.7563,2840085.246542,0
+ZION.US,D,20140904,000000,24.8327,25.0263,24.7143,24.7661,2336686.5031155,0
+ZION.US,D,20140905,000000,24.6732,24.6732,24.3397,24.6282,2702681.2067366,0
+ZION.US,D,20140908,000000,24.5704,24.7563,24.502,24.547,2309600.0919475,0
+ZION.US,D,20140909,000000,24.4248,24.4433,24.0726,24.324,1933572.7026681,0
+ZION.US,D,20140910,000000,24.3925,24.7309,24.1019,24.6986,2546320.9727023,0
+ZION.US,D,20140911,000000,24.8327,24.8327,24.5704,24.815,2583479.9385668,0
+ZION.US,D,20140912,000000,24.8327,25.1211,24.682,25.0596,3021382.0305317,0
+ZION.US,D,20140915,000000,25.0763,25.0763,24.8484,24.9472,2914252.9026656,0
+ZION.US,D,20140916,000000,24.8815,25.0596,24.7016,24.7309,3230986.8539106,0
+ZION.US,D,20140917,000000,24.7994,25.266,24.6438,25.0176,3627518.1739265,0
+ZION.US,D,20140918,000000,25.1301,25.5282,25.0263,25.305,4751418.1818882,0
+ZION.US,D,20140919,000000,25.6719,25.7991,25.2406,25.4215,6328093.477621,0
+ZION.US,D,20140922,000000,25.4215,25.5937,25.1027,25.1211,3550227.4431458,0
+ZION.US,D,20140923,000000,25.0263,25.1358,24.7309,24.7994,4419583.0657211,0
+ZION.US,D,20140924,000000,24.8571,24.9696,24.6371,24.8248,2315607.0270329,0
+ZION.US,D,20140925,000000,24.7396,24.815,24.281,24.502,3343686.4020083,0
+ZION.US,D,20140926,000000,24.5294,24.8327,24.4679,24.7661,2802001.1145352,0
+ZION.US,D,20140929,000000,24.547,24.775,24.4522,24.7309,2760416.6854329,0
+ZION.US,D,20140930,000000,24.7241,24.8083,24.5294,24.6184,3310718.7965676,0
+ZION.US,D,20141001,000000,24.5901,24.6371,24.1019,24.1792,2990916.973949,0
+ZION.US,D,20141002,000000,24.1293,24.2643,23.7567,24.1635,3034722.8240758,0
+ZION.US,D,20141003,000000,24.3925,24.547,24.3084,24.4433,2426606.5184514,0
+ZION.US,D,20141006,000000,24.5607,24.5988,24.2115,24.2203,1976714.0688254,0
+ZION.US,D,20141007,000000,24.0961,24.2301,23.7213,23.7303,3124279.928936,0
+ZION.US,D,20141008,000000,23.6813,24.0413,23.5619,24.0031,3014597.1380603,0
+ZION.US,D,20141009,000000,23.9416,23.9767,23.4201,23.4201,3005129.7749177,0
+ZION.US,D,20141010,000000,23.3917,23.6647,23.1462,23.1541,2800628.1884255,0
+ZION.US,D,20141013,000000,23.1981,23.3752,22.8322,22.8587,3040784.9624448,0
+ZION.US,D,20141014,000000,22.9438,23.111,22.4605,22.5935,5484445.2064059,0
+ZION.US,D,20141015,000000,22.1984,22.3578,21.3581,21.9929,8434490.2825247,0
+ZION.US,D,20141016,000000,21.3483,22.2619,21.1976,22.1984,3479623.4656654,0
+ZION.US,D,20141017,000000,22.4772,22.5535,22.1024,22.307,4172186.4832819,0
+ZION.US,D,20141020,000000,22.2316,22.3578,22.1123,22.2219,3984404.3357486,0
+ZION.US,D,20141021,000000,22.2736,23.1277,22.1211,23.0494,7253323.0014946,0
+ZION.US,D,20141022,000000,23.1462,23.2656,22.935,22.9438,2853119.3551769,0
+ZION.US,D,20141023,000000,23.1277,23.5601,23.1277,23.247,3493059.3315313,0
+ZION.US,D,20141024,000000,23.2812,23.4289,23.0778,23.3233,2627548.5154324,0
+ZION.US,D,20141027,000000,23.2911,23.4524,23.2303,23.4289,2421709.7827368,0
+ZION.US,D,20141028,000000,23.4857,24.0726,23.3076,24.0726,2152136.8145237,0
+ZION.US,D,20141029,000000,24.0804,24.4335,23.8574,24.3828,2470753.8111103,0
+ZION.US,D,20141030,000000,24.2584,24.4853,24.0883,24.2985,1767404.6852422,0
+ZION.US,D,20141031,000000,24.547,24.5704,24.3671,24.547,2673680.059453,0
+ZION.US,D,20141103,000000,24.5704,24.7945,24.4579,24.6184,1670514.7442064,0
+ZION.US,D,20141104,000000,24.5784,24.908,24.4433,24.8894,2873664.1772347,0
+ZION.US,D,20141105,000000,25.1301,25.2005,24.9168,24.9912,2362350.9185886,0
+ZION.US,D,20141106,000000,25.0263,25.2045,24.865,25.1545,1653221.8044677,0
+ZION.US,D,20141107,000000,25.0684,25.2572,25.0077,25.1358,1758842.0425813,0
+ZION.US,D,20141110,000000,25.0684,25.2886,24.9335,25.1358,1851569.2471181,0
+ZION.US,D,20141111,000000,25.1545,25.2219,24.9912,25.0684,1286777.2963134,0
+ZION.US,D,20141112,000000,24.9255,25.2356,24.9255,25.2152,1711542.0290572,0
+ZION.US,D,20141113,000000,25.2406,25.36,24.7309,24.8083,2525368.2597154,0
+ZION.US,D,20141114,000000,24.8248,24.9608,24.5704,24.6899,1898217.0440689,0
+ZION.US,D,20141117,000000,24.6184,24.6635,24.3084,24.4776,2317568.7881679,0
+ZION.US,D,20141118,000000,24.5383,24.7241,24.5383,24.594,1260466.7979652,0
+ZION.US,D,20141119,000000,24.6087,24.6536,24.3084,24.3318,2060178.3668255,0
+ZION.US,D,20141120,000000,24.1362,24.5988,24.0794,24.5901,2179765.0356977,0
+ZION.US,D,20141121,000000,24.8747,24.9922,24.6732,24.7563,3533751.3075482,0
+ZION.US,D,20141124,000000,24.8494,25.0263,24.7486,24.8825,1555073.4330218,0
+ZION.US,D,20141125,000000,24.8494,24.9178,24.5607,24.6135,2883634.5036282,0
+ZION.US,D,20141126,000000,24.5851,24.682,24.4335,24.5109,1045737.2697559,0
+ZION.US,D,20141128,000000,24.547,24.5988,23.7205,23.8074,2081828.276839,0
+ZION.US,D,20141201,000000,23.7126,23.7126,22.8332,23.1257,4649881.9644802,0
+ZION.US,D,20141202,000000,23.1687,23.5756,23.0855,23.3555,2087360.8725984,0
+ZION.US,D,20141203,000000,23.2969,23.8074,23.2792,23.6363,2005187.7180654,0
+ZION.US,D,20141204,000000,23.3555,23.738,23.3555,23.6021,1528447.0492173,0
+ZION.US,D,20141205,000000,23.7635,24.5988,23.7233,24.2643,5851093.1488833,0
+ZION.US,D,20141208,000000,24.1959,24.3738,23.9249,24.1705,4455267.8994561,0
+ZION.US,D,20141209,000000,22.9565,24.01,22.9565,23.9885,3788119.8602532,0
+ZION.US,D,20141210,000000,24.01,24.101,23.2969,23.3458,3189961.6136259,0
+ZION.US,D,20141211,000000,23.5092,23.6735,23.1961,23.2548,3114208.3965225,0
+ZION.US,D,20141212,000000,23.0944,23.1776,22.8567,22.8899,3460632.5138135,0
+ZION.US,D,20141215,000000,22.9927,23.2646,22.7354,22.753,3509851.3525852,0
+ZION.US,D,20141216,000000,22.71,23.1257,22.4742,22.6855,4336814.9424645,0
+ZION.US,D,20141217,000000,22.7432,23.3253,22.6777,23.2891,4205034.4816082,0
+ZION.US,D,20141218,000000,23.7058,23.9239,23.4935,23.9239,2761360.2526697,0
+ZION.US,D,20141219,000000,23.9669,24.2399,23.7058,24.0873,11613136.245289,0
+ZION.US,D,20141222,000000,24.101,24.1705,23.7635,23.9072,2338854.7654226,0
+ZION.US,D,20141223,000000,24.0384,24.2985,23.9239,24.2036,2599033.9748712,0
+ZION.US,D,20141224,000000,24.2203,24.3084,23.9923,24.1959,1387085.751802,0
+ZION.US,D,20141226,000000,24.281,24.3671,24.1705,24.2301,1196320.5823866,0
+ZION.US,D,20141229,000000,24.101,24.5109,24.0951,24.3671,1887825.5370669,0
+ZION.US,D,20141230,000000,24.2712,24.4335,24.101,24.324,1128809.0110725,0
+ZION.US,D,20141231,000000,24.3318,24.4091,24.1705,24.187,1733666.2783966,0
+ZION.US,D,20150102,000000,24.324,24.3671,23.8074,24.0022,2709934.3048358,0
+ZION.US,D,20150105,000000,23.9483,23.9483,23.0523,23.1032,6278704.9398662,0
+ZION.US,D,20150106,000000,23.0768,23.1873,22.039,22.2199,10721567.434751,0
+ZION.US,D,20150107,000000,22.4419,22.6288,22.1416,22.4273,3252993.5407016,0
+ZION.US,D,20150108,000000,22.6513,22.8655,22.5593,22.7432,2158739.7406156,0
+ZION.US,D,20150109,000000,22.8978,22.8978,22.0438,22.1084,2212459.6915693,0
+ZION.US,D,20150112,000000,22.0604,22.0761,21.6839,21.765,2267192.7250059,0
+ZION.US,D,20150113,000000,21.8541,22.0438,21.1937,21.3962,4387458.8437803,0
+ZION.US,D,20150114,000000,21.0911,21.3385,20.6939,21.0324,4857877.7143696,0
+ZION.US,D,20150115,000000,21.0509,21.1869,20.5735,20.779,3881973.6206893,0
+ZION.US,D,20150116,000000,20.7624,21.0578,20.7545,21.0235,4081268.7197086,0
+ZION.US,D,20150120,000000,21.0988,21.1869,20.6489,20.6939,2917575.3225137,0
+ZION.US,D,20150121,000000,20.6576,21.005,20.5551,20.736,2737805.829371,0
+ZION.US,D,20150122,000000,20.8689,21.5517,20.8241,21.4373,4350921.4259981,0
+ZION.US,D,20150123,000000,21.3795,21.5537,21.0137,21.0509,2235723.7864874,0
+ZION.US,D,20150126,000000,20.9219,21.3385,20.7957,21.3111,4543292.6020539,0
+ZION.US,D,20150127,000000,20.5824,21.2867,20.1753,20.9629,5332570.7503082,0
+ZION.US,D,20150128,000000,21.0324,21.5517,20.243,20.2527,3424908.8333233,0
+ZION.US,D,20150129,000000,20.2958,20.6048,20.1226,20.5697,3239303.1263612,0
+ZION.US,D,20150130,000000,20.3368,20.685,20.1226,20.3291,2925120.7935596,0
+ZION.US,D,20150202,000000,20.464,20.9512,20.2781,20.8875,3287106.1031362,0
+ZION.US,D,20150203,000000,21.0831,21.5781,21.0137,21.4656,3515334.8787591,0
+ZION.US,D,20150204,000000,21.3385,21.5694,21.0137,21.0578,3179842.03391,0
+ZION.US,D,20150205,000000,21.0666,21.8344,21.0666,21.8032,3628538.4123907,0
+ZION.US,D,20150206,000000,22.0996,22.6513,22.0517,22.1328,4283926.1076143,0
+ZION.US,D,20150209,000000,21.9675,22.2356,21.8638,21.8892,2774914.703367,0
+ZION.US,D,20150210,000000,21.9332,22.0155,21.6839,21.7777,2280996.6127626,0
+ZION.US,D,20150211,000000,21.6769,21.8716,21.4726,21.6418,2455282.5797313,0
+ZION.US,D,20150212,000000,21.7865,22.3294,21.6418,22.2873,2993843.7702643,0
+ZION.US,D,20150213,000000,22.3803,22.6376,22.2698,22.3294,2023614.3696845,0
+ZION.US,D,20150217,000000,22.3118,22.6161,22.125,22.5955,2444156.0512308,0
+ZION.US,D,20150218,000000,22.4742,22.5837,22.0761,22.125,1787872.8360727,0
+ZION.US,D,20150219,000000,21.9665,22.2619,21.6907,22.0604,2117451.7735921,0
+ZION.US,D,20150220,000000,21.9499,22.4654,21.7171,22.3724,2214964.2849934,0
+ZION.US,D,20150223,000000,22.3803,22.3803,22.1504,22.3559,2707253.8787307,0
+ZION.US,D,20150224,000000,22.3637,22.6953,22.2796,22.484,2659685.0047696,0
+ZION.US,D,20150225,000000,22.4742,22.5515,22.4243,22.484,1196052.7442328,0
+ZION.US,D,20150226,000000,22.4243,22.5368,22.2796,22.4575,1593588.9684674,0
+ZION.US,D,20150227,000000,22.5368,22.8988,22.3803,22.7158,3020390.4159925,0
+ZION.US,D,20150302,000000,22.6601,23.0445,22.528,23.0347,2473477.1731027,0
+ZION.US,D,20150303,000000,22.7364,23.0778,22.7364,22.9418,3810424.0314059,0
+ZION.US,D,20150304,000000,22.9575,23.1452,22.6786,23.1452,3793359.0607829,0
+ZION.US,D,20150305,000000,23.2382,23.3233,22.84,23.2988,2740745.9153658,0
+ZION.US,D,20150306,000000,22.8068,23.5776,22.8068,23.2303,5708280.2095652,0
+ZION.US,D,20150309,000000,23.2567,23.4436,23.1267,23.3311,2033080.7105442,0
+ZION.US,D,20150310,000000,23.0171,23.1893,22.5593,22.5593,3499727.6837372,0
+ZION.US,D,20150311,000000,22.5769,23.0533,22.5183,23.0092,3905754.9908207,0
+ZION.US,D,20150312,000000,23.3155,23.8925,23.1619,23.8251,5377807.7966773,0
+ZION.US,D,20150313,000000,23.8104,23.8104,23.11,23.4436,3159954.5398406,0
+ZION.US,D,20150316,000000,23.4524,23.5962,23.11,23.3155,3942235.1607532,0
+ZION.US,D,20150317,000000,23.0953,23.2656,22.9937,23.2382,4711220.9908579,0
+ZION.US,D,20150318,000000,23.1706,23.4201,22.7539,23.0611,4444297.7802591,0
+ZION.US,D,20150319,000000,22.9937,23.0533,22.4322,22.528,3512553.2466341,0
+ZION.US,D,20150320,000000,22.7638,23.339,22.7031,23.3233,5019561.9984251,0
+ZION.US,D,20150323,000000,23.3233,23.3917,23.069,23.1619,2109930.837339,0
+ZION.US,D,20150324,000000,23.11,23.1355,22.9163,23.0171,2301176.4797786,0
+ZION.US,D,20150325,000000,23.069,23.069,22.4938,22.5026,1646237.5668053,0
+ZION.US,D,20150326,000000,22.4145,22.7638,22.213,22.711,2906099.1732168,0
+ZION.US,D,20150327,000000,22.6082,22.7275,22.2551,22.4517,1900208.4514117,0
+ZION.US,D,20150330,000000,22.5769,23.0611,22.5183,22.9418,1869730.1051495,0
+ZION.US,D,20150331,000000,22.798,22.9937,22.6513,22.9418,1670311.3098834,0
+ZION.US,D,20150401,000000,22.9496,22.9937,22.6336,22.8831,1809470.6096517,0
+ZION.US,D,20150402,000000,22.84,23.1032,22.7891,23.0347,1723675.5063426,0
+ZION.US,D,20150406,000000,22.6698,22.975,22.2619,22.8567,1830419.2335064,0
+ZION.US,D,20150407,000000,22.7736,23.2382,22.7638,23.1189,2228575.9835404,0
+ZION.US,D,20150408,000000,23.0953,23.2988,22.9163,23.1706,2553032.2607955,0
+ZION.US,D,20150409,000000,23.1355,23.4436,22.9937,23.3966,2365492.3943404,0
+ZION.US,D,20150410,000000,23.3829,23.4857,23.0953,23.2225,1306232.364661,0
+ZION.US,D,20150413,000000,23.1981,23.6207,23.1893,23.4945,1837005.8030699,0
+ZION.US,D,20150414,000000,23.3311,23.5111,23.1706,23.3155,1534903.788836,0
+ZION.US,D,20150415,000000,23.2812,23.8858,23.1452,23.7223,2385848.0940376,0
+ZION.US,D,20150416,000000,23.6979,23.7742,23.3829,23.6031,1692772.9126229,0
+ZION.US,D,20150417,000000,23.5611,23.6559,23.1981,23.2744,2135702.5925302,0
+ZION.US,D,20150420,000000,23.3565,23.4524,23.1032,23.3311,3215357.168662,0
+ZION.US,D,20150421,000000,23.1795,23.469,22.8899,23.1227,3005502.9082237,0
+ZION.US,D,20150422,000000,23.5776,23.8691,23.1981,23.6979,3141972.5813395,0
+ZION.US,D,20150423,000000,23.5531,23.7223,23.3829,23.5356,1779343.9287518,0
+ZION.US,D,20150424,000000,23.4945,23.5776,23.2911,23.4603,1703457.8148544,0
+ZION.US,D,20150427,000000,23.5531,23.7742,23.2225,23.3565,2227269.5058278,0
+ZION.US,D,20150428,000000,23.4113,23.7497,23.1267,23.6911,1683946.5209403,0
+ZION.US,D,20150429,000000,23.5962,24.1734,23.5531,24.0403,3126767.1435484,0
+ZION.US,D,20150430,000000,23.9336,24.3435,23.5531,24.0746,3239047.5556037,0
+ZION.US,D,20150501,000000,24.233,24.3191,23.9601,24.0647,2218792.7349414,0
+ZION.US,D,20150504,000000,24.1303,24.4551,24.0403,24.4277,2154066.8848847,0
+ZION.US,D,20150505,000000,24.4052,24.7094,24.2937,24.3347,2394033.5142603,0
+ZION.US,D,20150506,000000,24.4375,24.5236,24.2516,24.4551,2293739.370734,0
+ZION.US,D,20150507,000000,24.3435,24.4375,24.1225,24.284,4164622.6111416,0
+ZION.US,D,20150508,000000,24.3955,24.4893,24.1567,24.4052,2245040.8740246,0
+ZION.US,D,20150511,000000,24.3778,24.5323,24.274,24.4052,1700137.4395724,0
+ZION.US,D,20150512,000000,24.3435,24.6321,24.2233,24.5557,1813494.3156585,0
+ZION.US,D,20150513,000000,24.5411,24.7867,24.37,24.7603,1803138.5885626,0
+ZION.US,D,20150514,000000,24.9041,24.9041,24.5647,24.7789,2066975.5266934,0
+ZION.US,D,20150515,000000,24.9666,24.9666,24.3024,24.4199,1678016.257082,0
+ZION.US,D,20150518,000000,24.4472,24.862,24.4052,24.7867,1518540.1043717,0
+ZION.US,D,20150519,000000,24.82,25.1348,24.8121,25.0567,2166284.1893786,0
+ZION.US,D,20150520,000000,25.0323,25.0479,24.7339,24.7867,1381820.9941965,0
+ZION.US,D,20150521,000000,24.3611,24.862,24.2653,24.77,1446008.1010964,0
+ZION.US,D,20150522,000000,24.7789,24.8367,24.6488,24.7094,1284872.783028,0
+ZION.US,D,20150526,000000,24.5803,24.7906,24.5226,24.6575,1932861.1936791,0
+ZION.US,D,20150527,000000,24.6762,24.9392,24.5803,24.9138,1684076.350885,0
+ZION.US,D,20150528,000000,24.7867,24.9481,24.6762,24.7945,1686373.4208539,0
+ZION.US,D,20150529,000000,24.8698,24.9218,24.5637,24.5871,2773046.9922709,0
+ZION.US,D,20150601,000000,24.7269,24.7524,24.0961,24.3524,4460604.2168737,0
+ZION.US,D,20150602,000000,25.5125,26.0563,25.3804,25.9849,12697213.21781,0
+ZION.US,D,20150603,000000,26.0563,26.6061,25.9018,26.3273,5664711.5291014,0
+ZION.US,D,20150604,000000,26.2745,26.6404,26.0809,26.2158,4544498.8960296,0
+ZION.US,D,20150605,000000,26.5905,27.374,26.3967,27.1089,8141435.473108,0
+ZION.US,D,20150608,000000,27.1089,27.3584,26.9456,27.0825,4354937.9760237,0
+ZION.US,D,20150609,000000,27.197,27.4503,27.059,27.1266,3350435.5145737,0
+ZION.US,D,20150610,000000,27.4249,27.8083,27.2645,27.5932,5133066.0832677,0
+ZION.US,D,20150611,000000,27.552,27.6988,27.1178,27.197,4163465.3867514,0
+ZION.US,D,20150612,000000,27.2057,27.2283,26.9828,27.2057,2780559.7502599,0
+ZION.US,D,20150615,000000,26.9544,27.5002,26.8292,27.3486,2588535.1281512,0
+ZION.US,D,20150616,000000,27.2381,27.7594,27.2057,27.4679,2944166.9486951,0
+ZION.US,D,20150617,000000,27.6019,27.7232,27.0825,27.1696,2706102.7880387,0
+ZION.US,D,20150618,000000,27.1696,27.374,26.8478,27.2645,3560996.1725859,0
+ZION.US,D,20150619,000000,27.2126,27.4249,26.6237,26.8478,6112186.2793609,0
+ZION.US,D,20150622,000000,27.059,27.3398,26.8643,27.3154,3143237.1454479,0
+ZION.US,D,20150623,000000,27.4161,27.6645,27.2556,27.5755,1748615.1231472,0
+ZION.US,D,20150624,000000,27.5276,27.7144,27.374,27.3985,1509547.0805551,0
+ZION.US,D,20150625,000000,27.5599,27.7594,27.33,27.4249,2015977.915449,0
+ZION.US,D,20150626,000000,28.1244,28.1244,27.5599,27.6645,3302731.6992527,0
+ZION.US,D,20150629,000000,27.1266,27.4591,26.8213,26.8379,2509257.0791596,0
+ZION.US,D,20150630,000000,27.2057,27.5442,26.9055,27.0218,2417568.5141814,0
+ZION.US,D,20150701,000000,27.2733,27.4063,27.0336,27.197,3134195.0520457,0
+ZION.US,D,20150702,000000,26.9915,27.1441,26.5063,26.8213,3158270.8396899,0
+ZION.US,D,20150706,000000,26.388,26.5983,26.2158,26.5552,3449069.470459,0
+ZION.US,D,20150707,000000,26.5142,26.5983,25.5604,26.0035,5809290.9734955,0
+ZION.US,D,20150708,000000,25.7835,25.847,25.2465,25.3296,5504043.3943779,0
+ZION.US,D,20150709,000000,25.7835,25.9849,25.5937,25.8921,3767467.6984772,0
+ZION.US,D,20150710,000000,26.0956,26.481,25.9693,26.4212,3715556.1662039,0
+ZION.US,D,20150713,000000,26.5806,26.8379,26.523,26.659,2271782.7758116,0
+ZION.US,D,20150714,000000,26.345,26.6492,26.122,26.4965,4932842.7512567,0
+ZION.US,D,20150715,000000,26.615,26.8741,26.1385,26.8292,2844110.9971149,0
+ZION.US,D,20150716,000000,27.0757,27.2057,26.8213,26.8379,3093440.716764,0
+ZION.US,D,20150717,000000,26.7186,26.7186,25.8157,25.9097,6610278.3515776,0
+ZION.US,D,20150720,000000,26.122,26.3792,25.7375,26.0299,4446315.7669607,0
+ZION.US,D,20150721,000000,26.7441,27.1696,26.481,26.8125,9535417.5462317,0
+ZION.US,D,20150722,000000,26.7362,27.3818,26.7274,27.1872,4863723.1287362,0
+ZION.US,D,20150723,000000,27.1696,27.6019,26.8057,26.8967,4415072.7529919,0
+ZION.US,D,20150724,000000,26.7695,26.9729,26.5983,26.7274,3109882.0947386,0
+ZION.US,D,20150727,000000,26.5386,26.6306,26.1894,26.3616,3263268.5074382,0
+ZION.US,D,20150728,000000,26.4965,26.6306,26.2071,26.4535,2683197.514464,0
+ZION.US,D,20150729,000000,26.3792,26.791,26.0809,26.6492,3527116.6906821,0
+ZION.US,D,20150730,000000,26.5142,26.8125,26.3967,26.7441,2395921.6710171,0
+ZION.US,D,20150731,000000,26.7959,26.7959,26.4721,26.5552,2574676.0371108,0
+ZION.US,D,20150803,000000,26.6061,26.7362,26.1307,26.2589,3929196.962986,0
+ZION.US,D,20150804,000000,26.2589,26.5983,26.0809,26.2501,3416656.9647036,0
+ZION.US,D,20150805,000000,26.6404,26.9377,26.4047,26.5983,2287988.0064061,0
+ZION.US,D,20150806,000000,26.6492,26.8125,26.2999,26.4047,2022436.6996338,0
+ZION.US,D,20150807,000000,26.4535,26.5552,25.9508,26.1561,1744326.6458356,0
+ZION.US,D,20150810,000000,26.1982,26.8546,26.1982,26.8379,2235609.2907881,0
+ZION.US,D,20150811,000000,26.4965,26.659,25.9772,26.0867,2427051.2115696,0
+ZION.US,D,20150812,000000,25.7287,25.7746,25.1701,25.5282,3283469.8423978,0
+ZION.US,D,20150813,000000,25.5369,25.7462,25.4068,25.6474,2144465.602665,0
+ZION.US,D,20150814,000000,25.7189,26.0212,25.6387,25.9693,2193441.1380757,0
+ZION.US,D,20150817,000000,25.7189,26.0956,25.3737,25.8657,2574676.0371108,0
+ZION.US,D,20150818,000000,26.3196,26.4477,25.847,26.1063,4139454.0029381,0
+ZION.US,D,20150819,000000,26.0877,26.0877,25.6719,25.6719,3424325.109713,0
+ZION.US,D,20150820,000000,25.4635,25.4635,24.5704,24.5784,4399319.3714965,0
+ZION.US,D,20150821,000000,24.2887,24.4248,23.9122,24.007,5472662.3721999,0
+ZION.US,D,20150824,000000,22.8048,23.7674,22.5436,22.974,6891257.9538416,0
+ZION.US,D,20150825,000000,23.4954,23.5619,22.6151,22.6229,5707911.1653912,0
+ZION.US,D,20150826,000000,23.3155,23.6774,22.9486,23.6305,4374937.9212264,0
+ZION.US,D,20150827,000000,23.9552,24.7671,23.8877,24.5704,5771205.8192058,0
+ZION.US,D,20150828,000000,24.4159,24.8434,24.3484,24.6742,2654452.9602211,0
+ZION.US,D,20150831,000000,24.3925,24.8023,24.1,24.7406,2730056.9240022,0
+ZION.US,D,20150901,000000,24.0844,24.2565,23.4533,23.5972,3624176.3307009,0
+ZION.US,D,20150902,000000,23.9826,24.1264,23.5619,24.0599,3216383.5408243,0
+ZION.US,D,20150903,000000,24.1078,24.5704,24.0267,24.3308,3067286.6277196,0
+ZION.US,D,20150904,000000,23.8202,24.1421,23.4533,23.8955,3032357.2611438,0
+ZION.US,D,20150908,000000,24.3828,24.4776,24.0687,24.4679,1682275.0881858,0
+ZION.US,D,20150909,000000,24.7496,24.818,24.1,24.1508,2228614.8302955,0
+ZION.US,D,20150910,000000,24.0687,24.547,23.8877,24.3738,2399982.179213,0
+ZION.US,D,20150911,000000,23.8281,24.2693,23.8281,24.1772,2248188.4834747,0
+ZION.US,D,20150914,000000,24.1596,24.3671,23.964,24.0844,3415885.1410158,0
+ZION.US,D,20150915,000000,24.2106,24.6458,23.9552,24.5294,2884079.1967463,0
+ZION.US,D,20150916,000000,24.9647,24.9725,24.5206,24.8777,3672821.6686926,0
+ZION.US,D,20150917,000000,24.8777,25.0977,23.964,24.0354,5049086.5546202,0
+ZION.US,D,20150918,000000,23.6579,23.7146,23.1619,23.4358,6062957.2177589,0
+ZION.US,D,20150921,000000,23.513,23.9993,23.4358,23.7517,2841415.2367643,0
+ZION.US,D,20150922,000000,23.1267,23.5708,23.1267,23.513,2448978.1602841,0
+ZION.US,D,20150923,000000,23.4954,23.7468,23.3311,23.4954,1668062.287217,0
+ZION.US,D,20150924,000000,23.1531,23.6011,23.1452,23.5619,2034256.336029,0
+ZION.US,D,20150925,000000,23.9044,24.2379,23.8808,24.0501,3713021.926572,0
+ZION.US,D,20150928,000000,23.8437,24.0267,23.1452,23.3194,3899403.5463541,0
+ZION.US,D,20150929,000000,23.4025,23.6774,23.1893,23.3575,3467343.8019067,0
+ZION.US,D,20150930,000000,23.5708,23.7146,23.1619,23.4954,4119177.0190343,0
+ZION.US,D,20151001,000000,23.5619,23.6305,23.1981,23.4867,3276635.8803409,0
+ZION.US,D,20151002,000000,22.8645,23.3076,22.3686,23.3076,3886387.8388135,0
+ZION.US,D,20151005,000000,23.4533,23.8623,23.2567,23.7674,2256104.0209775,0
+ZION.US,D,20151006,000000,23.6676,24.0267,23.5464,23.9993,2571114.4030336,0
+ZION.US,D,20151007,000000,24.1508,24.6381,24.0687,24.502,3549437.2183634,0
+ZION.US,D,20151008,000000,24.3671,24.725,24.2106,24.5383,2549197.6771493,0
+ZION.US,D,20151009,000000,24.5109,24.7065,23.9993,24.1508,2333991.7650479,0
+ZION.US,D,20151012,000000,24.1166,24.3074,23.9904,24.2887,1071059.2204139,0
+ZION.US,D,20151013,000000,24.2281,24.4248,24.1166,24.3074,2394356.5556979,0
+ZION.US,D,20151014,000000,24.3308,24.3308,23.5464,23.7146,3274172.1782381,0
+ZION.US,D,20151015,000000,23.9454,24.1166,23.7674,24.0921,2126987.6296978,0
+ZION.US,D,20151016,000000,24.2106,24.3308,23.8202,24.0168,2043063.304334,0
+ZION.US,D,20151019,000000,23.8623,24.1,23.743,23.8036,2901613.3952803,0
+ZION.US,D,20151020,000000,23.743,24.4159,23.6999,24.1939,3407593.4033579,0
+ZION.US,D,20151021,000000,24.2976,24.3142,23.47,23.4778,2714588.7594723,0
+ZION.US,D,20151022,000000,23.5708,24.1939,23.5708,23.8114,2438077.5563332,0
+ZION.US,D,20151023,000000,24.0267,24.4091,23.9044,24.3925,3767061.8521141,0
+ZION.US,D,20151026,000000,24.3925,24.4853,24.007,24.3074,2404203.1858447,0
+ZION.US,D,20151027,000000,24.0921,24.2623,23.7938,23.9376,1842855.3065687,0
+ZION.US,D,20151028,000000,24.0354,25.0801,23.9376,25.0636,2734633.6851283,0
+ZION.US,D,20151029,000000,25.0801,25.3727,24.9647,25.1495,2784447.4926237,0
+ZION.US,D,20151030,000000,25.1868,25.2533,24.4522,24.547,3252604.0508671,0
+ZION.US,D,20151102,000000,24.6829,24.9999,24.55,24.9118,2283049.3570873,0
+ZION.US,D,20151103,000000,24.8277,25.0039,24.6908,24.7152,2829931.9314861,0
+ZION.US,D,20151104,000000,24.8277,24.9872,24.6458,24.8357,2184130.1842367,0
+ZION.US,D,20151105,000000,24.8434,25.4832,24.7837,25.3481,3553965.9321872,0
+ZION.US,D,20151106,000000,25.9508,26.5993,25.9194,26.1816,4144964.108471,0
+ZION.US,D,20151109,000000,26.4222,26.4311,25.8333,26.0563,2383294.4310282,0
+ZION.US,D,20151110,000000,25.9605,26.2677,25.7649,26.2589,2391896.9427273,0
+ZION.US,D,20151111,000000,26.2922,26.4975,25.9018,26.0035,2255338.3309877,0
+ZION.US,D,20151112,000000,25.7462,25.9097,25.3892,25.3981,2386501.3328939,0
+ZION.US,D,20151113,000000,25.2777,25.5183,24.9725,25.1495,3446363.4872781,0
+ZION.US,D,20151116,000000,25.0801,25.357,24.8267,25.3384,2936231.9878147,0
+ZION.US,D,20151117,000000,25.4304,25.7854,25.2846,25.4304,2329235.0821085,0
+ZION.US,D,20151118,000000,25.5937,25.8587,25.263,25.8353,3373839.6622669,0
+ZION.US,D,20151119,000000,25.6875,25.8275,25.4578,25.584,1736165.7604055,0
+ZION.US,D,20151120,000000,25.6387,25.8099,25.4645,25.584,2447853.648951,0
+ZION.US,D,20151123,000000,25.576,25.801,25.4842,25.5369,1682829.1655882,0
+ZION.US,D,20151124,000000,25.4138,25.6875,25.2455,25.6024,1680695.6609042,0
+ZION.US,D,20151125,000000,25.6221,25.7385,25.4939,25.5937,1270483.1270951,0
+ZION.US,D,20151127,000000,25.6474,25.7297,25.2181,25.7199,892766.92624983,0
+ZION.US,D,20151130,000000,25.8275,25.8842,25.5027,25.6123,3057651.61016,0
+ZION.US,D,20151201,000000,25.7385,26.0319,25.6661,25.9958,2964052.3981985,0
+ZION.US,D,20151202,000000,26.074,26.115,25.5369,25.5937,2905550.2072295,0
+ZION.US,D,20151203,000000,25.7659,25.8275,25.0928,25.1955,2699317.8955673,0
+ZION.US,D,20151204,000000,25.2933,25.8842,25.1594,25.8099,3626039.9526649,0
+ZION.US,D,20151207,000000,25.6875,25.7472,24.6282,24.7241,4628764.6639255,0
+ZION.US,D,20151208,000000,24.4228,24.5851,23.8378,23.9346,5157448.5558207,0
+ZION.US,D,20151209,000000,23.8418,24.3054,23.518,23.7586,4658827.9632774,0
+ZION.US,D,20151210,000000,23.7586,24.5,23.6021,24.1058,4431190.0672459,0
+ZION.US,D,20151211,000000,23.6637,23.9015,23.2519,23.3889,4409782.4383106,0
+ZION.US,D,20151214,000000,23.4925,23.6637,22.6806,23.0386,5725659.0210784,0
+ZION.US,D,20151215,000000,23.4348,24.057,23.3037,23.8593,4255842.9704918,0
+ZION.US,D,20151216,000000,24.0657,24.277,23.4348,24.1156,5515916.1894905,0
+ZION.US,D,20151217,000000,24.2007,24.3054,23.7213,23.7313,2578167.1336589,0
+ZION.US,D,20151218,000000,23.4406,23.5942,22.6718,22.8362,13633624.473468,0
+ZION.US,D,20151221,000000,23.0817,23.1316,22.5847,22.8851,3911115.843031,0
+ZION.US,D,20151222,000000,23.0905,23.3135,22.6718,23.2186,3512115.7094971,0
+ZION.US,D,20151223,000000,23.426,23.6979,23.1502,23.6549,4060493.883969,0
+ZION.US,D,20151224,000000,23.6187,23.9435,23.5855,23.7488,1002603.05958,0
+ZION.US,D,20151228,000000,23.6187,23.6764,23.2519,23.6275,1727380.2600441,0
+ZION.US,D,20151229,000000,23.8339,23.9796,23.5855,23.7742,1940879.981768,0
+ZION.US,D,20151230,000000,23.6637,23.74,23.4406,23.475,953033.57772886,0
+ZION.US,D,20151231,000000,23.3037,23.6275,23.203,23.337,1752818.7509674,0
+ZION.US,D,20160104,000000,22.705,23.0044,22.4233,22.8362,3739067.6536153,0
+ZION.US,D,20160105,000000,22.8851,22.9516,22.4322,22.5847,2846176.0088358,0
+ZION.US,D,20160106,000000,22.1485,22.2267,21.7738,21.9294,4366412.0807547,0
+ZION.US,D,20160107,000000,21.3464,21.764,21.2084,21.268,4556620.1059187,0
+ZION.US,D,20160108,000000,21.5263,21.5527,20.9815,21.0304,3627196.1547721,0
+ZION.US,D,20160111,000000,21.1937,21.2084,20.5148,20.6108,5412800.5448008,0
+ZION.US,D,20160112,000000,20.8748,20.954,19.8839,20.5237,4638794.2827347,0
+ZION.US,D,20160113,000000,20.6519,20.6519,19.3235,19.5679,7159959.9369131,0
+ZION.US,D,20160114,000000,19.7441,19.9083,19.0974,19.654,6326978.1668351,0
+ZION.US,D,20160115,000000,18.8686,19.165,18.671,19.0974,6876407.248262,0
+ZION.US,D,20160119,000000,19.4026,19.4026,18.5604,18.7551,4601392.013509,0
+ZION.US,D,20160120,000000,18.3296,18.5604,17.6878,18.356,5687114.861708,0
+ZION.US,D,20160121,000000,18.356,18.62,17.9637,18.0283,4932022.8802666,0
+ZION.US,D,20160122,000000,18.4039,18.5888,18.1388,18.3883,3926841.6228844,0
+ZION.US,D,20160125,000000,18.2582,18.3198,17.3807,17.4179,4851083.6213509,0
+ZION.US,D,20160126,000000,17.729,18.6035,17.7202,18.1672,7594697.0406166,0
+ZION.US,D,20160127,000000,18.0899,19.2882,17.9784,18.62,6752792.784251,0
+ZION.US,D,20160128,000000,18.9174,19.5953,18.8333,18.9341,5800123.1392808,0
+ZION.US,D,20160129,000000,19.0025,19.4026,18.8852,19.388,5065917.4224292,0
+ZION.US,D,20160201,000000,19.2795,19.3616,19.0339,19.2344,3148257.5774091,0
+ZION.US,D,20160202,000000,19.0642,19.1239,18.2258,18.4127,4553546.1008469,0
+ZION.US,D,20160203,000000,18.6035,18.671,17.7651,18.6153,5120818.1102828,0
+ZION.US,D,20160204,000000,18.5839,19.2921,18.4998,18.8519,5476566.4710923,0
+ZION.US,D,20160205,000000,18.9341,19.1317,18.4304,18.492,3321630.6456319,0
+ZION.US,D,20160208,000000,18.1672,18.492,17.4453,17.7113,5225457.9789704,0
+ZION.US,D,20160209,000000,17.3807,17.9324,17.2349,17.7554,4807351.3756022,0
+ZION.US,D,20160210,000000,17.8991,18.3296,17.7202,17.729,4340326.4846732,0
+ZION.US,D,20160211,000000,17.185,17.2946,16.7997,17.0119,4851034.5517655,0
+ZION.US,D,20160212,000000,17.4453,18.1672,17.2682,17.9451,4677058.3365549,0
+ZION.US,D,20160216,000000,18.2944,18.7785,17.994,18.5859,4141802.1870586,0
+ZION.US,D,20160217,000000,18.8803,19.1102,18.4323,18.5095,3359999.9946042,0
+ZION.US,D,20160218,000000,18.5859,18.9888,18.0283,18.1486,4060185.1544939,0
+ZION.US,D,20160219,000000,18.0556,18.4587,17.9637,18.357,2467565.3103391,0
+ZION.US,D,20160222,000000,18.5614,19.0701,18.5447,19.0417,4598942.6233687,0
+ZION.US,D,20160223,000000,18.9116,18.9547,18.0899,18.1848,4421527.4480445,0
+ZION.US,D,20160224,000000,17.728,17.994,17.2164,17.724,6450371.8177117,0
+ZION.US,D,20160225,000000,17.8238,18.22,17.4991,18.2004,4187873.4163803,0
+ZION.US,D,20160226,000000,18.4763,18.9361,18.3022,18.6651,4371427.4013007,0
+ZION.US,D,20160229,000000,18.622,18.715,18.2689,18.2777,2921081.7533072,0
+ZION.US,D,20160301,000000,18.397,19.4076,18.3472,19.1356,4121394.3509268,0
+ZION.US,D,20160302,000000,19.1689,19.6149,19.118,19.5729,2463203.2286493,0
+ZION.US,D,20160303,000000,19.5475,20.2077,19.5005,20.199,3365669.5762896,0
+ZION.US,D,20160304,000000,20.3867,21.1115,20.1853,20.8651,8362079.9309299,0
+ZION.US,D,20160307,000000,20.6606,21.0901,20.3446,20.954,3209510.7320124,0
+ZION.US,D,20160308,000000,20.6792,20.8935,20.1813,20.3025,3247728.7830961,0
+ZION.US,D,20160309,000000,20.5314,20.6108,20.0738,20.2156,2879386.9176377,0
+ZION.US,D,20160310,000000,20.4386,20.7653,20.0875,20.6969,4405615.6126795,0
+ZION.US,D,20160311,000000,20.9346,21.407,20.9266,21.3728,3432679.2066358,0
+ZION.US,D,20160314,000000,21.1331,21.45,20.9346,21.2877,2947532.3044305,0
+ZION.US,D,20160315,000000,21.003,21.3121,20.7125,21.2877,3624382.8318731,0
+ZION.US,D,20160316,000000,21.2026,21.6124,20.8485,21.2623,4160271.7745651,0
+ZION.US,D,20160317,000000,21.2524,21.5107,20.9022,21.4402,3449187.0330075,0
+ZION.US,D,20160318,000000,21.5889,21.9313,20.5139,21.6124,5743138.0163288,0
+ZION.US,D,20160321,000000,21.6222,21.9489,21.4402,21.767,2544184.4011691,0
+ZION.US,D,20160322,000000,21.3551,21.9127,21.3551,21.7328,2214502.2130637,0
+ZION.US,D,20160323,000000,21.6378,21.7053,21.3024,21.3815,2590584.8056268,0
+ZION.US,D,20160324,000000,21.1507,21.5009,20.734,21.45,3281058.2767296,0
+ZION.US,D,20160328,000000,21.493,21.6642,21.0978,21.2192,2208416.562185,0
+ZION.US,D,20160329,000000,21.003,21.003,20.2507,20.8562,5936586.6786985,0
+ZION.US,D,20160330,000000,21.1605,21.4402,20.7487,21.1165,2889865.3186973,0
+ZION.US,D,20160331,000000,20.954,21.226,20.6108,20.7574,2963080.2070367,0
+ZION.US,D,20160401,000000,20.5755,20.739,20.2077,20.7213,2841245.5377812,0
+ZION.US,D,20160404,000000,20.7487,21.0734,20.5755,20.6969,2642238.7225763,0
+ZION.US,D,20160405,000000,20.3946,20.5951,20.1813,20.2841,2467897.552324,0
+ZION.US,D,20160406,000000,20.2938,20.6029,20.1196,20.5491,2012554.2895809,0
+ZION.US,D,20160407,000000,20.2595,20.3446,19.8379,19.9768,2543975.8554311,0
+ZION.US,D,20160408,000000,20.2761,20.5804,19.9768,20.1196,3270748.5523701,0
+ZION.US,D,20160411,000000,20.2938,20.6694,20.2077,20.3358,2104857.2466603,0
+ZION.US,D,20160412,000000,20.4473,21.1331,20.3446,20.9942,3401288.9839107,0
+ZION.US,D,20160413,000000,21.0117,21.7855,20.9942,21.7151,4364063.8966343,0
+ZION.US,D,20160414,000000,21.63,22.3833,21.5801,21.9313,3092934.6866642,0
+ZION.US,D,20160415,000000,21.9881,22.034,21.7191,21.8961,2559587.139585,0
+ZION.US,D,20160418,000000,21.6642,22.2159,21.6056,22.0517,2165617.6608429,0
+ZION.US,D,20160419,000000,22.1612,22.5505,21.9724,22.5427,2966586.6378303,0
+ZION.US,D,20160420,000000,22.0859,23.112,22.0859,23.0709,3158013.2243663,0
+ZION.US,D,20160421,000000,23.1286,23.473,22.8606,22.9086,2584556.4025976,0
+ZION.US,D,20160422,000000,22.9261,23.4386,22.8567,23.3869,3089949.6202159,0
+ZION.US,D,20160425,000000,23.2597,23.4476,22.9496,23.3966,4369351.1444664,0
+ZION.US,D,20160426,000000,22.6503,23.7058,22.6503,23.5336,5445017.7944974,0
+ZION.US,D,20160427,000000,23.5336,23.8858,23.3438,23.8642,3159591.6293649,0
+ZION.US,D,20160428,000000,23.6627,23.8925,23.4241,23.5845,3012657.867152,0
+ZION.US,D,20160429,000000,23.518,23.8007,23.3438,23.5933,3175993.1383014,0
+ZION.US,D,20160502,000000,23.7576,23.7821,23.3301,23.5747,2374973.0471624,0
+ZION.US,D,20160503,000000,23.2177,23.4476,22.7961,23.0014,2839981.9959559,0
+ZION.US,D,20160504,000000,22.8146,23.0543,21.9039,22.2306,5342625.9261932,0
+ZION.US,D,20160505,000000,22.3147,22.4791,22.0253,22.1867,2504070.0150644,0
+ZION.US,D,20160506,000000,21.9392,22.3147,21.8873,22.2825,2398838.2445023,0
+ZION.US,D,20160509,000000,22.4791,22.4791,21.9881,22.307,3041969.7884768,0
+ZION.US,D,20160510,000000,22.5074,22.9662,22.4986,22.8567,3111898.0368743,0
+ZION.US,D,20160511,000000,22.7422,23.2098,22.6845,22.8567,3055794.1218942,0
+ZION.US,D,20160512,000000,23.1042,23.3262,22.4889,22.6317,2408304.5853618,0
+ZION.US,D,20160513,000000,22.5563,22.934,22.1103,22.1867,2032731.0897479,0
+ZION.US,D,20160516,000000,22.1191,22.7012,22.1006,22.4986,2774316.6677944,0
+ZION.US,D,20160517,000000,22.3833,22.8909,22.2639,22.5143,3456426.8414273,0
+ZION.US,D,20160518,000000,22.5241,23.5277,22.4791,23.4935,4299362.5813703,0
+ZION.US,D,20160519,000000,23.2871,23.8731,22.935,23.1492,3929781.7088793,0
+ZION.US,D,20160520,000000,23.2353,23.5611,23.2118,23.3448,2222487.2658125,0
+ZION.US,D,20160523,000000,23.337,23.5033,23.0464,23.3204,1900663.3673601,0
+ZION.US,D,20160524,000000,23.5356,23.8925,23.4416,23.6921,1992235.3920728,0
+ZION.US,D,20160525,000000,23.8036,24.4726,23.7507,24.2056,3919189.8344035,0
+ZION.US,D,20160526,000000,24.2506,24.283,23.8632,23.9219,2042718.7949528,0
+ZION.US,D,20160527,000000,23.9904,24.2056,23.785,24.1979,2102783.0343919,0
+ZION.US,D,20160531,000000,24.3964,24.4726,23.9904,24.0784,2020607.8352929,0
+ZION.US,D,20160601,000000,23.8632,24.4012,23.5531,24.3964,2682870.3838944,0
+ZION.US,D,20160602,000000,24.3103,24.6351,24.1889,24.6351,2446642.2435602,0
+ZION.US,D,20160603,000000,24.1625,24.3875,23.5874,24.3524,4225105.9866231,0
+ZION.US,D,20160606,000000,24.413,25.1174,24.37,25.0313,4366601.2031151,0
+ZION.US,D,20160607,000000,25.313,25.313,24.9001,24.9462,3923595.8742636,0
+ZION.US,D,20160608,000000,24.9363,25.1789,24.816,25.0136,2370879.8259095,0
+ZION.US,D,20160609,000000,24.8503,24.8835,24.4159,24.6615,3663957.4525379,0
+ZION.US,D,20160610,000000,24.2594,24.3181,23.9474,24.0511,2810558.6457808,0
+ZION.US,D,20160613,000000,23.7674,24.145,23.6471,23.6471,3122538.9809355,0
+ZION.US,D,20160614,000000,23.5111,23.7674,22.9438,23.0464,3546797.6835795,0
+ZION.US,D,20160615,000000,23.1394,23.6989,23.0024,23.1306,3672106.0705716,0
+ZION.US,D,20160616,000000,22.8997,23.0288,22.4694,22.71,4063808.1255529,0
+ZION.US,D,20160617,000000,22.8156,23.1227,22.6151,22.8831,4373988.2202915,0
+ZION.US,D,20160620,000000,23.3448,23.5611,22.8665,22.9173,2690235.9331269,0
+ZION.US,D,20160621,000000,22.977,23.0895,22.6317,23.0464,1986008.6661359,0
+ZION.US,D,20160622,000000,23.0464,23.4505,22.8674,23.1746,3303007.7156709,0
+ZION.US,D,20160623,000000,23.5874,24.2056,23.467,24.1979,3121522.8316035,0
+ZION.US,D,20160624,000000,22.6414,23.0112,21.721,21.7308,8271042.5602421,0
+ZION.US,D,20160627,000000,21.4109,21.5801,20.0541,20.2704,5194705.6608562,0
+ZION.US,D,20160628,000000,20.7253,21.0529,20.5021,20.96,4795660.546869,0
+ZION.US,D,20160629,000000,20.9736,21.5028,20.8524,21.4726,5122082.6743912,0
+ZION.US,D,20160630,000000,21.7308,21.8775,21.3522,21.5958,7581338.868261,0
+ZION.US,D,20160701,000000,21.4187,21.6829,21.0529,21.4109,4592198.6222184,0
+ZION.US,D,20160705,000000,21.0274,21.0656,19.7802,20.1422,7705439.9389944,0
+ZION.US,D,20160706,000000,20.0141,20.6146,19.7802,20.6146,5743704.3611274,0
+ZION.US,D,20160707,000000,21.0529,21.2319,20.7086,20.9736,5146526.4839261,0
+ZION.US,D,20160708,000000,21.3287,21.5879,21.0911,21.2593,5083161.2925826,0
+ZION.US,D,20160711,000000,21.4813,21.7132,21.3091,21.4187,3911291.6757121,0
+ZION.US,D,20160712,000000,21.7836,22.1338,21.6202,22.0066,4504415.1784157,0
+ZION.US,D,20160713,000000,21.9303,22.0927,21.7132,21.9577,3058707.6285301,0
+ZION.US,D,20160714,000000,22.437,22.5897,22.2052,22.3588,2871663.5693446,0
+ZION.US,D,20160715,000000,22.5563,22.573,22.2571,22.35,2403512.1225164,0
+ZION.US,D,20160718,000000,22.3422,22.4185,22.1191,22.2219,2360740.8228161,0
+ZION.US,D,20160719,000000,22.1602,22.437,22.0164,22.2374,1977202.7201137,0
+ZION.US,D,20160720,000000,22.2883,22.3921,22.0428,22.3147,2318907.9789374,0
+ZION.US,D,20160721,000000,22.3754,22.573,22.0604,22.3422,2976358.6413159,0
+ZION.US,D,20160722,000000,22.4694,22.6943,22.1514,22.6052,3172423.3259599,0
+ZION.US,D,20160725,000000,22.6591,22.6943,22.4468,22.5975,2481967.2336685,0
+ZION.US,D,20160726,000000,22.6503,23.0151,22.3422,22.8479,4420007.3131786,0
+ZION.US,D,20160727,000000,23.7146,24.3611,23.467,24.0433,8321030.1558525,0
+ZION.US,D,20160728,000000,23.9562,24.3875,23.7146,24.1802,5259193.3189668,0
+ZION.US,D,20160729,000000,24.0364,24.1889,23.8036,23.9562,3594690.621261,0
+ZION.US,D,20160801,000000,23.9738,24.0697,23.4084,23.4935,4051229.9551493,0
+ZION.US,D,20160802,000000,23.5454,23.7233,22.977,23.2353,3537629.8493647,0
+ZION.US,D,20160803,000000,23.203,23.6118,22.9858,23.5962,2623836.6057498,0
+ZION.US,D,20160804,000000,23.5454,23.8731,23.5033,23.8291,2681718.2709194,0
+ZION.US,D,20160805,000000,24.101,24.8757,24.0433,24.8257,3866073.0304376,0
+ZION.US,D,20160808,000000,24.9188,25.0801,24.6518,24.6976,2358532.6914708,0
+ZION.US,D,20160809,000000,24.7476,24.9001,24.6067,24.7476,2438811.555549,0
+ZION.US,D,20160810,000000,24.7299,24.774,24.2693,24.3269,2419060.0251226,0
+ZION.US,D,20160811,000000,24.3964,24.4806,24.1195,24.3014,1725934.7518393,0
+ZION.US,D,20160812,000000,24.1108,24.1889,23.8632,24.1802,1600410.6631279,0
+ZION.US,D,20160815,000000,24.2927,24.681,24.1979,24.5969,1694598.7101148,0
+ZION.US,D,20160816,000000,24.5343,24.8512,24.1969,24.681,1935657.1377667,0
+ZION.US,D,20160817,000000,24.6067,24.8512,24.5901,24.7232,1982352.9820199,0
+ZION.US,D,20160818,000000,24.6351,25.091,24.3778,25.0567,2491725.9474748,0
+ZION.US,D,20160819,000000,24.9813,25.2209,24.9656,25.1888,2415322.5583641,0
+ZION.US,D,20160822,000000,25.0059,25.2396,24.9656,25.2132,2284389.5701399,0
+ZION.US,D,20160823,000000,25.3334,25.4362,25.0781,25.2298,2217645.7333815,0
+ZION.US,D,20160824,000000,25.1438,25.4118,25.1438,25.2298,1815697.3355886,0
+ZION.US,D,20160825,000000,25.1711,25.4616,24.9472,25.353,2267782.5823144,0
+ZION.US,D,20160826,000000,25.446,25.7287,25.1838,25.5653,4034053.5556761,0
+ZION.US,D,20160829,000000,25.6357,26.076,25.533,25.8577,2868674.4137643,0
+ZION.US,D,20160830,000000,25.8089,26.1767,25.8089,26.1347,2236705.1781965,0
+ZION.US,D,20160831,000000,26.2218,26.3821,25.8266,26.3596,3608289.0301286,0
+ZION.US,D,20160901,000000,26.4965,26.6247,26.0496,26.343,4343495.5620667,0
+ZION.US,D,20160902,000000,26.5063,26.7645,26.2218,26.6884,4412486.3769255,0
+ZION.US,D,20160906,000000,26.747,26.7645,25.9214,26.1865,4937825.3587459,0
+ZION.US,D,20160907,000000,26.1953,26.3821,25.894,26.3518,1763433.1156699,0
+ZION.US,D,20160908,000000,26.4624,26.7128,26.1953,26.4418,1800475.5412689,0
+ZION.US,D,20160909,000000,26.4467,26.9514,26.343,26.343,4395141.3007522,0
+ZION.US,D,20160912,000000,26.0416,26.7294,25.9028,26.6619,3289625.0085226,0
+ZION.US,D,20160913,000000,26.2979,26.5142,25.7287,26.0672,5349892.3139717,0
+ZION.US,D,20160914,000000,26.0416,26.2648,25.8266,25.8842,3536166.9623484,0
+ZION.US,D,20160915,000000,25.894,26.2305,25.7746,26.1522,2612297.074905,0
+ZION.US,D,20160916,000000,25.8754,26.0329,25.7189,25.7649,2905170.9402253,0
+ZION.US,D,20160919,000000,25.9401,26.1611,25.6544,25.7649,2209925.4519375,0
+ZION.US,D,20160920,000000,26.0496,26.1347,25.7072,25.7375,2800089.4452686,0
+ZION.US,D,20160921,000000,25.848,26.0242,25.533,25.8413,2926698.1762751,0
+ZION.US,D,20160922,000000,25.9528,26.1093,25.8577,26.0906,2439569.0672743,0
+ZION.US,D,20160923,000000,26.0496,26.5768,25.9625,26.3773,3172704.4537932,0
+ZION.US,D,20160926,000000,26.0906,26.3684,25.6788,25.8657,4066224.8026362,0
+ZION.US,D,20160927,000000,25.7189,26.2373,25.5429,26.2041,2387983.6432877,0
+ZION.US,D,20160928,000000,26.3773,26.5816,26.0496,26.5816,2181373.0869042,0
+ZION.US,D,20160929,000000,26.6433,27.0141,26.1679,26.2979,3407273.4287695,0
+ZION.US,D,20160930,000000,26.3949,26.8693,26.2218,26.7294,3046781.6746999,0
+ZION.US,D,20161003,000000,26.5396,26.9798,26.5142,26.8086,2440714.0242681,0
+ZION.US,D,20161004,000000,26.8595,27.3975,26.8341,27.058,3108349.6924764,0
+ZION.US,D,20161005,000000,27.1774,27.7057,27.1432,27.419,3737302.1708222,0
+ZION.US,D,20161006,000000,27.3594,27.419,26.9612,27.3007,3365675.7099878,0
+ZION.US,D,20161007,000000,27.3232,27.4532,26.8927,27.3407,2644549.0822246,0
+ZION.US,D,20161010,000000,27.419,27.6352,27.3594,27.4093,1954694.092355,0
+ZION.US,D,20161011,000000,27.2743,27.4093,26.6971,26.9701,2546569.3874786,0
+ZION.US,D,20161012,000000,26.9896,27.1686,26.8341,26.8927,1454588.1225688,0
+ZION.US,D,20161013,000000,26.5239,26.6971,25.9117,26.1611,3191214.9326209,0
+ZION.US,D,20161014,000000,26.481,26.8086,26.4535,26.5915,2050751.8950042,0
+ZION.US,D,20161017,000000,26.6433,26.7558,26.2559,26.4104,2243594.3435369,0
+ZION.US,D,20161018,000000,26.7128,26.8595,26.391,26.8595,2311640.5688758,0
+ZION.US,D,20161019,000000,26.927,27.8152,26.8429,27.6352,4552640.3580821,0
+ZION.US,D,20161020,000000,27.5228,27.9306,27.4709,27.7976,3426810.2797595,0
+ZION.US,D,20161021,000000,27.6166,27.8905,27.4093,27.869,4912998.1930746,0
+ZION.US,D,20161024,000000,28.0059,28.1918,27.9306,27.9443,4032628.493132,0
+ZION.US,D,20161025,000000,28.1351,28.1527,27.4532,27.644,5227544.4586351,0
+ZION.US,D,20161026,000000,27.5717,27.958,27.4884,27.6968,4354917.5303631,0
+ZION.US,D,20161027,000000,27.9355,28.094,27.6078,27.9003,2480250.8204609,0
+ZION.US,D,20161028,000000,27.916,27.9717,27.463,27.6528,2702098.5054094,0
+ZION.US,D,20161031,000000,27.7291,27.916,27.598,27.7565,2865694.4587313,0
+ZION.US,D,20161101,000000,27.8827,28.0246,27.3936,27.78,3176433.7422873,0
+ZION.US,D,20161102,000000,27.598,27.8827,26.5816,26.6785,6017230.4978184,0
+ZION.US,D,20161103,000000,26.8595,27.2009,26.8086,26.8595,3340855.7002978,0
+ZION.US,D,20161104,000000,26.9896,27.5139,26.6785,27.0482,3380883.1923449,0
+ZION.US,D,20161107,000000,27.7115,27.9355,27.4367,27.7878,4987110.6459146,0
+ZION.US,D,20161108,000000,27.9874,28.0598,27.4532,27.916,2850196.6479936,0
+ZION.US,D,20161109,000000,28.4383,30.1941,28.1351,29.8322,9217433.3428407,0
+ZION.US,D,20161110,000000,30.4798,31.864,30.3312,31.5382,7545410.7311648,0
+ZION.US,D,20161111,000000,31.3808,31.9187,30.9855,31.8571,4380243.5701531,0
+ZION.US,D,20161114,000000,32.2465,33.571,32.2376,33.1875,6696147.0592648,0
+ZION.US,D,20161115,000000,32.7277,33.5533,32.357,33.4722,4601200.8465824,0
+ZION.US,D,20161116,000000,32.0303,32.6857,31.5803,32.3482,6014000.0834429,0
+ZION.US,D,20161117,000000,32.357,32.9195,32.1642,32.7356,5678056.4117775,0
+ZION.US,D,20161118,000000,32.6426,33.1787,32.5047,33.0026,3738816.1719899,0
+ZION.US,D,20161121,000000,33.2364,33.3772,32.8402,33.2824,2861112.58619,0
+ZION.US,D,20161122,000000,32.9449,33.4722,32.9449,33.3861,3076787.7262021,0
+ZION.US,D,20161123,000000,33.5573,33.8438,33.343,33.7841,2701198.8963428,0
+ZION.US,D,20161125,000000,33.7567,33.8782,33.4986,33.7666,1044764.0563112,0
+ZION.US,D,20161128,000000,33.703,33.7567,33.0505,33.1699,2427084.9469095,0
+ZION.US,D,20161129,000000,33.343,33.434,33.0153,33.2452,2256472.0428683,0
+ZION.US,D,20161130,000000,33.8067,34.5423,33.793,34.3613,4440590.9819916,0
+ZION.US,D,20161201,000000,34.3868,35.096,34.3515,34.8984,4223543.9381529,0
+ZION.US,D,20161202,000000,35.2359,35.2359,34.2587,34.7516,2720873.7555419,0
+ZION.US,D,20161205,000000,35.0687,35.4081,34.8514,35.0167,3685134.0455084,0
+ZION.US,D,20161206,000000,35.1381,36.2786,34.7996,36.1994,3920837.7546481,0
+ZION.US,D,20161207,000000,36.1661,36.5544,35.7836,36.5202,3231542.9758791,0
+ZION.US,D,20161208,000000,36.6073,37.5131,36.4675,37.2021,5230472.2772336,0
+ZION.US,D,20161209,000000,37.2089,37.3508,36.8146,37.3321,2658102.5106389,0
+ZION.US,D,20161212,000000,37.2735,37.5365,36.615,36.6728,3259847.9484191,0
+ZION.US,D,20161213,000000,36.7365,37.1687,35.8941,36.4675,3260910.1004874,0
+ZION.US,D,20161214,000000,36.1328,37.1414,35.6828,36.441,4494892.6119895,0
+ZION.US,D,20161215,000000,36.978,37.6774,36.6826,37.1687,4052194.99033,0
+ZION.US,D,20161216,000000,36.9516,37.3321,36.1915,36.2972,4713950.4865485,0
+ZION.US,D,20161219,000000,36.348,36.891,36.0977,36.8743,2498248.1132074,0
+ZION.US,D,20161220,000000,37.3761,38.0755,37.0973,37.918,3691306.5904446,0
+ZION.US,D,20161221,000000,37.9357,37.9866,37.4437,37.6862,3036828.727118,0
+ZION.US,D,20161222,000000,37.6677,37.9532,37.3136,37.7723,1625179.5586664,0
+ZION.US,D,20161223,000000,37.8075,37.9455,37.6403,37.8741,1427442.418985,0
+ZION.US,D,20161227,000000,38.0824,38.1274,37.7126,37.9357,1252995.9535806,0
+ZION.US,D,20161228,000000,38.0228,38.0228,37.2891,37.3761,1193020.6527652,0
+ZION.US,D,20161229,000000,37.3663,37.6862,36.8146,36.9516,1718562.0466256,0
+ZION.US,D,20161230,000000,37.1951,37.4015,36.8665,37.1687,2245263.7317252,0
+ZION.US,D,20170103,000000,37.7723,38.281,36.891,37.2891,3037355.2028786,0
+ZION.US,D,20170104,000000,37.5228,37.918,37.4359,37.8261,2179399.0583729,0
+ZION.US,D,20170105,000000,37.9269,38.2321,36.8401,37.2089,2385327.7519752,0
+ZION.US,D,20170106,000000,37.3928,37.7635,37.2275,37.4514,2465516.6551467,0
+ZION.US,D,20170109,000000,37.2363,37.385,36.5466,37.0465,2411020.7913731,0
+ZION.US,D,20170110,000000,37.2363,37.8164,37.022,37.6158,2101077.8662976,0
+ZION.US,D,20170111,000000,37.7126,37.9269,37.2548,37.9269,2410426.8449325,0
+ZION.US,D,20170112,000000,37.6941,37.9005,36.6474,37.1061,3087776.2464938,0
+ZION.US,D,20170113,000000,37.385,38.2741,37.2959,37.8681,3127967.3038259,0
+ZION.US,D,20170117,000000,37.3508,37.3663,35.9675,36.0703,3317178.6030354,0
+ZION.US,D,20170118,000000,36.3999,36.7188,35.768,36.6826,2446657.5778056,0
+ZION.US,D,20170119,000000,36.7804,37.0896,36.305,36.5369,2042539.8954226,0
+ZION.US,D,20170120,000000,36.6924,37.0465,36.441,36.6631,2706907.3247834,0
+ZION.US,D,20170123,000000,36.4488,36.7961,36.2258,36.5369,2996542.5974641,0
+ZION.US,D,20170124,000000,36.6327,37.0808,35.7182,36.755,4493682.2288817,0
+ZION.US,D,20170125,000000,37.159,37.7029,37.0719,37.3761,2952906.4463201,0
+ZION.US,D,20170126,000000,37.4701,37.918,37.1951,37.5365,3098654.3602181,0
+ZION.US,D,20170127,000000,37.426,37.4514,36.9213,37.2363,2187244.0583466,0
+ZION.US,D,20170130,000000,36.9868,37.1687,36.0203,36.4958,4052592.6584287,0
+ZION.US,D,20170131,000000,36.4244,36.9966,36.1143,36.4341,2900921.3096688,0
+ZION.US,D,20170201,000000,36.8665,37.3928,36.5779,36.6631,2861763.7804802,0
+ZION.US,D,20170202,000000,36.1661,36.5633,35.9068,36.0633,2752293.6244749,0
+ZION.US,D,20170203,000000,36.6924,37.4612,36.3823,37.4015,3879997.5475919,0
+ZION.US,D,20170206,000000,37.0465,37.5796,36.7462,37.1061,1590684.6623786,0
+ZION.US,D,20170207,000000,37.1786,37.3586,36.8587,36.978,1876203.2012966,0
+ZION.US,D,20170208,000000,36.7188,36.7638,36.1064,36.4165,1985800.1203976,0
+ZION.US,D,20170209,000000,36.6728,37.3136,36.486,37.2637,2211773.7396562,0
+ZION.US,D,20170210,000000,37.5043,37.7126,37.2177,37.6246,2838478.2176185,0
+ZION.US,D,20170213,000000,37.8828,38.5167,37.7792,38.0677,2473310.5409688,0
+ZION.US,D,20170214,000000,38.0912,39.1144,37.9161,39.0009,2797152.4261228,0
+ZION.US,D,20170215,000000,39.2181,39.3804,38.9745,39.1898,3068654.442414,0
+ZION.US,D,20170216,000000,39.0352,39.1711,38.4825,38.8444,2273497.1444532,0
+ZION.US,D,20170217,000000,38.4825,38.7378,38.1773,38.6282,1318495.6718912,0
+ZION.US,D,20170221,000000,38.8033,39.1144,38.4727,38.8366,1915613.2343937,0
+ZION.US,D,20170222,000000,38.5412,39.0439,38.4825,38.7065,2591395.4760696,0
+ZION.US,D,20170223,000000,38.7946,38.9031,38.4023,38.7749,2168834.7855388,0
+ZION.US,D,20170224,000000,38.2222,38.5412,38.0677,38.5412,3881219.1758129,0
+ZION.US,D,20170227,000000,38.6282,39.1389,38.5089,39.0254,2525455.153773,0
+ZION.US,D,20170228,000000,38.8679,39.0693,38.6733,38.8444,2765510.7217722,0
+ZION.US,D,20170301,000000,41.8113,41.8113,39.7532,40.2541,3759618.6093713,0
+ZION.US,D,20170302,000000,40.3763,40.393,38.8963,38.8963,3351360.6807161,0
+ZION.US,D,20170303,000000,38.8864,39.4235,38.7162,39.2415,3001874.8257495,0
+ZION.US,D,20170306,000000,38.956,39.3032,38.6625,39.2181,1930901.4771102,0
+ZION.US,D,20170307,000000,39.2769,39.5165,38.9031,39.1711,1994849.369781,0
+ZION.US,D,20170308,000000,39.6583,40.0545,39.0646,39.1554,3626777.0187298,0
+ZION.US,D,20170309,000000,39.2338,39.5889,38.956,39.1711,2237622.1660746,0
+ZION.US,D,20170310,000000,39.4147,39.4147,38.3162,38.8533,2787412.1134112,0
+ZION.US,D,20170313,000000,38.7466,39.2338,38.6282,38.956,1886407.630504,0
+ZION.US,D,20170314,000000,38.6821,38.6888,37.788,38.4922,2876074.7206199,0
+ZION.US,D,20170315,000000,38.6821,39.0097,38.059,38.1274,3345022.5259288,0
+ZION.US,D,20170316,000000,38.3886,38.6019,38.145,38.3788,2083754.2580679,0
+ZION.US,D,20170317,000000,38.417,38.5568,37.6677,37.8604,4748821.5829915,0
+ZION.US,D,20170320,000000,37.7625,37.8516,37.3576,37.3653,2683942.7587931,0
+ZION.US,D,20170321,000000,37.6061,37.651,35.2476,35.3317,5612342.0140306,0
+ZION.US,D,20170322,000000,35.1087,35.5821,34.2243,35.2379,3642898.4221159,0
+ZION.US,D,20170323,000000,35.2379,35.9764,34.8738,35.3748,3414241.3099032,0
+ZION.US,D,20170324,000000,35.5049,35.6701,34.9589,35.3944,3223165.3664466,0
+ZION.US,D,20170327,000000,34.4327,35.3835,33.8165,35.2818,3727471.8972038,0
+ZION.US,D,20170328,000000,35.0627,35.989,34.8738,35.7299,2697259.0175445,0
+ZION.US,D,20170329,000000,36.0399,36.0399,35.4119,35.7455,2335132.6329097,0
+ZION.US,D,20170330,000000,35.8697,36.847,35.7132,36.6601,3673644.606532,0
+ZION.US,D,20170331,000000,36.4214,36.847,36.1886,36.3353,2752157.6608319,0
+ZION.US,D,20170403,000000,36.3353,36.5613,35.5333,36.1387,2935500.0331651,0
+ZION.US,D,20170404,000000,35.9031,36.2472,35.7886,36.0399,2388314.8629894,0
+ZION.US,D,20170405,000000,36.3696,36.6797,35.4519,35.5146,2931780.9675013,0
+ZION.US,D,20170406,000000,35.5577,36.0243,35.1419,35.9031,2483720.4490653,0
+ZION.US,D,20170407,000000,35.59,36.1544,35.3561,35.9186,2455742.6070949,0
+ZION.US,D,20170410,000000,35.8697,36.1544,35.2476,35.4119,2194397.9949919,0
+ZION.US,D,20170411,000000,35.2299,35.4355,34.6665,35.4198,3388650.4988085,0
+ZION.US,D,20170412,000000,35.4519,35.4872,34.6587,34.7703,3742328.7364816,0
+ZION.US,D,20170413,000000,34.4914,35.054,34.1128,34.1305,2958603.6296475,0
+ZION.US,D,20170417,000000,34.1803,34.7859,33.9309,34.7614,2554843.7463251,0
+ZION.US,D,20170418,000000,34.4416,34.8573,34.0414,34.4592,2590141.1347916,0
+ZION.US,D,20170419,000000,34.8573,35.0441,34.3975,34.5874,3078879.317282,0
+ZION.US,D,20170420,000000,34.8651,35.6448,34.7546,35.54,3414985.5319493,0
+ZION.US,D,20170421,000000,35.4285,35.6359,35.1087,35.3386,2554996.0664965,0
+ZION.US,D,20170424,000000,36.4136,36.6944,35.9588,36.3011,5168152.88143,0
+ZION.US,D,20170425,000000,35.3944,36.0076,34.9903,35.0284,8034070.1978618,0
+ZION.US,D,20170426,000000,35.0373,36.0243,35.004,35.6271,4449691.3455264,0
+ZION.US,D,20170427,000000,35.7299,35.7299,34.8221,35.1752,3169566.0448904,0
+ZION.US,D,20170428,000000,35.2476,35.3043,34.5971,34.6294,4405780.2002474,0
+ZION.US,D,20170501,000000,34.8221,35.3611,34.5794,35.054,3355084.857795,0
+ZION.US,D,20170502,000000,35.4609,35.4609,34.3457,34.5874,3047903.119184,0
+ZION.US,D,20170503,000000,34.4249,35.1928,34.3701,35.1087,2893577.2283799,0
+ZION.US,D,20170504,000000,35.5577,35.8433,35.1518,35.1839,3744065.5953499,0
+ZION.US,D,20170505,000000,35.3748,35.3748,35.004,35.2563,2723126.8673405,0
+ZION.US,D,20170508,000000,35.2563,35.7729,35.2299,35.6448,3055845.2360457,0
+ZION.US,D,20170509,000000,35.7299,35.9764,35.2349,35.4119,2390353.2953516,0
+ZION.US,D,20170510,000000,35.2202,35.4785,35.004,35.4198,2780531.1263349,0
+ZION.US,D,20170511,000000,35.2476,35.365,34.6392,34.9502,2138347.2387293,0
+ZION.US,D,20170512,000000,34.6068,34.8123,34.3193,34.735,2441590.120825,0
+ZION.US,D,20170515,000000,34.9092,35.2016,34.8123,35.0724,3514641.7708647,0
+ZION.US,D,20170516,000000,35.3053,35.4452,34.776,35.2476,4380006.4004902,0
+ZION.US,D,20170517,000000,34.4239,34.6011,33.3127,33.7988,4642207.6857726,0
+ZION.US,D,20170518,000000,33.702,34.557,33.6844,34.3084,3306536.636691,0
+ZION.US,D,20170519,000000,34.4317,35.2887,34.3084,34.7614,4540838.1004985,0
+ZION.US,D,20170522,000000,34.8484,35.2379,34.5961,34.8573,3571561.4677028,0
+ZION.US,D,20170523,000000,34.8738,35.9196,34.8308,35.8374,3495082.429648,0
+ZION.US,D,20170524,000000,35.5499,35.6789,34.9502,35.2818,2959783.3442644,0
+ZION.US,D,20170525,000000,35.3855,35.7045,35.1331,35.4365,4537520.7920655,0
+ZION.US,D,20170526,000000,35.4452,35.7142,35.0246,35.0627,2533182.5911982,0
+ZION.US,D,20170530,000000,34.785,34.9502,34.3271,34.5609,3759980.497564,0
+ZION.US,D,20170531,000000,34.6578,35.0373,34.1021,34.734,15986180.898345,0
+ZION.US,D,20170601,000000,35.0921,35.1518,34.4406,35.1518,3077045.3415258,0
+ZION.US,D,20170602,000000,34.5531,35.0441,34.3438,34.7614,3286589.850206,0
+ZION.US,D,20170605,000000,34.9238,35.6838,34.7614,35.0724,3672884.0279575,0
+ZION.US,D,20170606,000000,34.6909,35.1125,34.4483,34.9002,4241420.6015019,0
+ZION.US,D,20170607,000000,34.9943,35.2202,34.8915,35.0724,2634989.7136092,0
+ZION.US,D,20170608,000000,35.0441,36.4381,34.9726,35.8785,4209111.3463326,0
+ZION.US,D,20170609,000000,36.2415,36.8675,35.9744,36.7021,3680601.2425525,0
+ZION.US,D,20170612,000000,36.6337,37.4916,36.6337,37.2108,4684213.2954832,0
+ZION.US,D,20170613,000000,37.3967,37.7675,37.0954,37.3888,2949170.0018449,0
+ZION.US,D,20170614,000000,36.841,37.5092,36.4958,37.4739,3049263.7778972,0
+ZION.US,D,20170615,000000,37.2764,37.6725,37.0572,37.1619,2161676.7597614,0
+ZION.US,D,20170616,000000,37.1814,37.5013,37.0396,37.3536,3971248.575433,0
+ZION.US,D,20170619,000000,37.8574,37.9748,37.4299,37.5864,1801756.4619058,0
+ZION.US,D,20170620,000000,37.3791,37.5796,37.1619,37.2382,2893350.2815473,0
+ZION.US,D,20170621,000000,37.2989,37.4739,36.6249,36.6934,2449831.7666143,0
+ZION.US,D,20170622,000000,36.6337,36.7814,36.1564,36.664,2060599.547434,0
+ZION.US,D,20170623,000000,36.9261,37.1365,36.2542,36.347,2417904.8452984,0
+ZION.US,D,20170626,000000,36.4585,36.9261,36.3206,36.711,1684927.9126491,0
+ZION.US,D,20170627,000000,36.8929,37.3439,36.841,36.8743,2373653.2797703,0
+ZION.US,D,20170628,000000,37.0836,37.6989,37.0836,37.248,4416595.9547069,0
+ZION.US,D,20170629,000000,38.4982,38.8757,37.6031,38.1333,5126319.0152683,0
+ZION.US,D,20170630,000000,38.2614,38.323,37.6295,38.0648,2361952.2282067,0
+ZION.US,D,20170703,000000,38.3504,39.088,38.1157,38.773,1655816.3587983,0
+ZION.US,D,20170705,000000,38.8023,38.86,38.2458,38.7828,2558313.3749296,0
+ZION.US,D,20170706,000000,38.8023,38.8954,38.1998,38.2458,2396556.5087788,0
+ZION.US,D,20170707,000000,38.415,38.5735,37.9484,38.5246,1681962.2695786,0
+ZION.US,D,20170710,000000,38.461,38.8757,38.2536,38.7143,2574591.1876193,0
+ZION.US,D,20170711,000000,38.73,39.2328,38.5549,39.179,6660005.2650154,0
+ZION.US,D,20170712,000000,39.1134,39.2514,38.5323,38.8278,2588423.6993009,0
+ZION.US,D,20170713,000000,38.9208,39.1134,38.7359,39.0088,2139992.092125,0
+ZION.US,D,20170714,000000,38.4345,38.9383,38.0892,38.7642,2108346.2986423,0
+ZION.US,D,20170717,000000,38.7143,38.8307,38.2614,38.4345,4038120.1975701,0
+ZION.US,D,20170718,000000,38.1244,38.3866,37.784,38.2096,2624997.9192722,0
+ZION.US,D,20170719,000000,38.1998,38.4805,37.8721,38.1244,1862942.145829,0
+ZION.US,D,20170720,000000,38.0971,38.3592,37.7948,37.9934,1797218.5475347,0
+ZION.US,D,20170721,000000,37.7508,38.2194,37.5864,37.743,2503286.9462632,0
+ZION.US,D,20170724,000000,37.7508,38.4522,37.7508,38.415,2110707.772442,0
+ZION.US,D,20170725,000000,39.1701,39.3199,38.5735,38.7045,3192013.3356675,0
+ZION.US,D,20170726,000000,39.8736,40.1269,39.2171,39.5889,5307650.5568811,0
+ZION.US,D,20170727,000000,39.7542,39.7542,38.73,39.131,4724521.9153637,0
+ZION.US,D,20170728,000000,39.1047,39.3883,38.8434,39.2328,2514644.5107288,0
+ZION.US,D,20170731,000000,39.3473,39.579,39.2259,39.2846,3141778.3475638,0
+ZION.US,D,20170801,000000,39.4499,39.5115,38.9999,39.3375,3889571.2281696,0
+ZION.US,D,20170802,000000,39.2612,39.6485,39.0616,39.632,2561764.6024395,0
+ZION.US,D,20170803,000000,39.579,39.7444,39.2769,39.4314,2860576.9098821,0
+ZION.US,D,20170804,000000,39.8139,40.2481,39.6583,39.9801,2444248.0567034,0
+ZION.US,D,20170807,000000,39.7024,39.9527,39.4235,39.6671,2305427.1326183,0
+ZION.US,D,20170808,000000,39.7024,40.2725,39.3727,39.7101,2704385.3525479,0
+ZION.US,D,20170809,000000,39.3883,39.5369,39.0342,39.2612,2566892.3741189,0
+ZION.US,D,20170810,000000,39.2074,39.2074,38.323,38.5246,3130897.1669904,0
+ZION.US,D,20170811,000000,38.73,38.955,38.0365,38.2379,2186370.0063558,0
+ZION.US,D,20170814,000000,38.6615,39.131,38.3133,38.9999,1775762.8712971,0
+ZION.US,D,20170815,000000,39.5722,39.7815,39.1936,39.2269,1421567.3584105,0
+ZION.US,D,20170816,000000,39.8853,39.893,39.1223,39.2181,1733718.4148312,0
+ZION.US,D,20170817,000000,39.088,39.2524,38.0335,38.1127,1935726.6530128,0
+ZION.US,D,20170818,000000,38.0433,38.4131,37.7645,38.1715,1706284.4274329,0
+ZION.US,D,20170821,000000,38.1127,38.1401,37.6256,37.8447,1677968.2097796,0
+ZION.US,D,20170822,000000,37.9904,38.2604,37.9132,38.2359,1551141.7324876,0
+ZION.US,D,20170823,000000,37.9034,38.5461,37.8946,38.1812,1722633.7999348,0
+ZION.US,D,20170824,000000,38.4228,38.6439,38.2272,38.5725,1398912.5441783,0
+ZION.US,D,20170825,000000,38.6077,39.0215,38.5294,38.8523,1589217.6862302,0
+ZION.US,D,20170828,000000,38.9735,39.131,38.2947,38.4884,2038781.9830036,0
+ZION.US,D,20170829,000000,37.9572,38.1304,37.6001,37.9904,2792732.0743003,0
+ZION.US,D,20170830,000000,38.0169,38.3484,37.877,38.0864,1767283.0335616,0
+ZION.US,D,20170831,000000,38.1812,38.3856,37.8946,37.9396,1897158.9811326,0
+ZION.US,D,20170901,000000,37.9719,38.7632,37.9298,38.5236,1705141.5150052,0
+ZION.US,D,20170905,000000,38.2439,38.2604,37.0944,37.1659,2631038.5896975,0
+ZION.US,D,20170906,000000,37.3214,37.4504,36.7138,37.0347,2768072.563046,0
+ZION.US,D,20170907,000000,36.9477,36.9927,35.8326,35.9205,3235865.1885307,0
+ZION.US,D,20170908,000000,36.1494,36.4351,35.9049,36.1838,2565965.1634105,0
+ZION.US,D,20170911,000000,36.5476,37.2793,36.5144,37.1404,3656883.2539689,0
+ZION.US,D,20170912,000000,37.294,37.922,37.156,37.6608,3274969.5590017,0
+ZION.US,D,20170913,000000,37.5473,37.5571,36.9124,37.4182,4858352.0536955,0
+ZION.US,D,20170914,000000,37.2158,37.8369,36.9702,37.0778,3529108.098025,0
+ZION.US,D,20170915,000000,36.7667,37.6432,36.6953,37.6168,3599935.9554889,0
+ZION.US,D,20170918,000000,37.7488,38.3397,37.5473,38.2076,3497245.5805399,0
+ZION.US,D,20170919,000000,38.2693,38.6517,38.1489,38.5989,2509463.5803316,0
+ZION.US,D,20170920,000000,38.6254,39.2856,38.1127,39.2083,3128232.0751307,0
+ZION.US,D,20170921,000000,39.2425,39.581,39.0342,39.4244,2220006.1848983,0
+ZION.US,D,20170922,000000,39.2622,39.2778,38.9471,39.2181,1331628.9419801,0
+ZION.US,D,20170925,000000,39.0616,39.8206,39.0176,39.5038,2578005.6129402,0
+ZION.US,D,20170926,000000,39.6328,39.9644,39.4508,39.853,2072018.4488812,0
+ZION.US,D,20170927,000000,40.3196,40.8252,40.0496,40.4937,2980791.2605348,0
+ZION.US,D,20170928,000000,40.7637,40.8252,40.3196,40.7988,2690120.4151446,0
+ZION.US,D,20170929,000000,40.8252,41.4592,40.5905,41.0101,2281070.2171408,0
+ZION.US,D,20171002,000000,40.5465,41.1462,40.2755,41.0924,2293460.2874668,0
+ZION.US,D,20171003,000000,41.0405,41.1462,40.5279,40.7901,2104633.3666766,0
+ZION.US,D,20171004,000000,40.7901,40.8938,40.5279,40.5826,1147724.3139803,0
+ZION.US,D,20171005,000000,40.6933,41.5364,40.4624,41.4239,2127831.0131978,0
+ZION.US,D,20171006,000000,41.6059,41.9453,41.2147,41.6108,2664716.6818443,0
+ZION.US,D,20171009,000000,41.692,41.692,41.1256,41.1462,1473990.0321989,0
+ZION.US,D,20171010,000000,41.1462,41.4974,41.0181,41.467,1674674.4138563,0
+ZION.US,D,20171011,000000,41.3692,41.4142,40.926,41.0924,1734238.7568936,0
+ZION.US,D,20171012,000000,41.2851,41.3877,40.5759,40.6062,1855148.2600068,0
+ZION.US,D,20171013,000000,40.4164,40.7558,40.1122,40.5025,1386022.5774507,0
+ZION.US,D,20171016,000000,40.4164,40.7725,40.39,40.6687,1163332.5312853,0
+ZION.US,D,20171017,000000,40.7725,40.8252,39.9468,39.9733,1524004.2071681,0
+ZION.US,D,20171018,000000,40.1817,40.3566,39.7992,40.1297,3047956.2779016,0
+ZION.US,D,20171019,000000,39.7198,40.1904,39.357,40.0242,2501586.889584,0
+ZION.US,D,20171020,000000,40.6503,40.8342,40.4584,40.6403,2455676.1586981,0
+ZION.US,D,20171023,000000,40.7108,40.8429,40.1904,40.3196,2480690.4021638,0
+ZION.US,D,20171024,000000,39.3286,40.9827,39.1624,40.2852,4372996.6057521,0
+ZION.US,D,20171025,000000,40.3293,40.7461,39.5624,39.9733,3495060.9617043,0
+ZION.US,D,20171026,000000,40.1553,40.8342,40.0095,40.7901,2909122.064137,0
+ZION.US,D,20171027,000000,40.6062,41.1119,40.5905,40.9447,2756120.0298568,0
+ZION.US,D,20171030,000000,40.6933,41.1334,40.4604,40.6776,2461540.9964423,0
+ZION.US,D,20171031,000000,40.5759,40.9093,40.3636,40.3812,1663835.1468872,0
+ZION.US,D,20171101,000000,40.5973,40.9016,40.12,40.1727,1610809.326111,0
+ZION.US,D,20171102,000000,40.1297,40.7812,39.9733,40.7197,1721156.6009562,0
+ZION.US,D,20171103,000000,40.6503,40.9593,40.3029,40.6864,1437382.0768877,0
+ZION.US,D,20171106,000000,40.6326,40.7147,40.0535,40.3723,1731554.2416563,0
+ZION.US,D,20171107,000000,40.3636,40.4497,38.9295,39.0088,2776368.389836,0
+ZION.US,D,20171108,000000,38.8679,39.043,38.3886,38.7212,3383349.9612968,0
+ZION.US,D,20171109,000000,38.4228,38.8347,37.9562,38.2174,2388662.4392197,0
+ZION.US,D,20171110,000000,38.3309,38.6077,38.0941,38.1812,2357480.7622327,0
+ZION.US,D,20171113,000000,37.9396,39.5722,37.8085,39.4881,4199757.4566063,0
+ZION.US,D,20171114,000000,39.356,41.0679,39.3375,40.5505,5144456.36079,0
+ZION.US,D,20171115,000000,40.1142,40.9505,39.8089,40.5602,2500172.0498702,0
+ZION.US,D,20171116,000000,40.7509,40.9887,40.171,40.2178,2449268.4886647,0
+ZION.US,D,20171117,000000,40.0428,40.5231,39.8002,40.385,1480151.3320218,0
+ZION.US,D,20171120,000000,40.5231,41.1353,40.3059,41.0805,2736796.8360202,0
+ZION.US,D,20171121,000000,41.2918,41.2918,40.7421,40.8996,1856600.9241926,0
+ZION.US,D,20171122,000000,41.0375,41.0375,40.4301,40.4301,1380645.3687118,0
+ZION.US,D,20171124,000000,40.6893,40.8556,40.393,40.4301,789469.31518082,0
+ZION.US,D,20171127,000000,40.342,40.7245,40.1847,40.4888,1969101.1270995,0
+ZION.US,D,20171128,000000,40.6639,41.9913,40.5866,41.9453,3666614.3661334,0
+ZION.US,D,20171129,000000,42.3533,43.5692,42.3054,43.1671,4565818.6086243,0
+ZION.US,D,20171130,000000,43.5515,44.0573,43.0859,43.217,3955218.1552366,0
+ZION.US,D,20171201,000000,43.1915,43.9066,42.1126,43.6816,4626828.4598663,0
+ZION.US,D,20171204,000000,44.518,45.4953,44.0573,45.1304,4344857.2430629,0
+ZION.US,D,20171205,000000,45.3739,45.5304,44.2832,44.3782,2793797.2932178,0
+ZION.US,D,20171206,000000,44.0024,44.2314,43.4909,43.5418,3705722.8257365,0
+ZION.US,D,20171207,000000,43.534,44.3625,43.264,44.0289,2768409.916446,0
+ZION.US,D,20171208,000000,44.3782,44.5111,43.9722,44.4212,1895626.5788704,0
+ZION.US,D,20171211,000000,44.3976,44.5347,43.4352,43.5613,2128981.0816067,0
+ZION.US,D,20171212,000000,43.6386,44.1395,43.5114,44.0114,2788521.290499,0
+ZION.US,D,20171213,000000,44.1443,44.3263,43.217,43.4028,2513249.0943924,0
+ZION.US,D,20171214,000000,43.534,43.8332,42.8541,42.9314,3220096.47279,0
+ZION.US,D,20171215,000000,43.0028,44.2412,42.9314,43.6209,5136880.2212532,0
+ZION.US,D,20171218,000000,44.0475,44.6833,44.0475,44.4671,2999762.7890092,0
+ZION.US,D,20171219,000000,44.6412,44.7811,44.2568,44.3879,1385574.8174834,0
+ZION.US,D,20171220,000000,44.8565,44.9396,43.7941,44.248,1950350.4117597,0
+ZION.US,D,20171221,000000,44.5894,45.0334,44.3976,44.8848,1779055.6449372,0
+ZION.US,D,20171222,000000,44.92,44.9973,44.4055,44.7811,982363.90014816,0
+ZION.US,D,20171226,000000,44.7009,45.3299,44.1873,44.3625,926610.62824743,0
+ZION.US,D,20171227,000000,44.2931,44.3829,44.0114,44.2314,796317.58920009,0
+ZION.US,D,20171228,000000,44.4133,44.8095,44.0758,44.7811,1119371.2941379,0
+ZION.US,D,20171229,000000,44.7293,44.964,44.3175,44.3351,1446761.5236897,0
+ZION.US,D,20180102,000000,45.505,45.505,43.7511,44.2226,2736781.5017748,0
+ZION.US,D,20180103,000000,44.2128,44.3537,43.8558,44.1708,1806472.2535241,0
+ZION.US,D,20180104,000000,44.5024,45.0364,44.0895,44.3537,3793888.6033925,0
+ZION.US,D,20180105,000000,44.5796,44.6579,44.0201,44.3722,1389738.5762654,0
+ZION.US,D,20180108,000000,44.3722,44.4857,44.0289,44.1541,1946366.574791,0
+ZION.US,D,20180109,000000,44.3722,45.4786,44.2931,45.19,2164679.2050212,0
+ZION.US,D,20180110,000000,45.2253,46.2896,45.2155,45.6605,3199210.2082001,0
+ZION.US,D,20180111,000000,45.8698,46.4285,45.6859,46.3247,1424876.4885793,0
+ZION.US,D,20180112,000000,46.5586,46.8999,46.2719,46.4745,1873811.0590061,0
+ZION.US,D,20180116,000000,46.804,46.988,45.8014,46.1398,1724727.4355807,0
+ZION.US,D,20180117,000000,46.359,46.7004,45.6439,46.5086,1548992.8935581,0
+ZION.US,D,20180118,000000,46.5507,46.7092,45.9569,46.1067,1597651.5212294,0
+ZION.US,D,20180119,000000,45.9061,46.8833,45.9061,46.8647,2765709.0446802,0
+ZION.US,D,20180122,000000,46.8999,47.2922,46.4949,47.2403,2919939.8631626,0
+ZION.US,D,20180123,000000,47.075,47.8664,46.359,47.2492,3372315.4382689,0
+ZION.US,D,20180124,000000,47.4242,47.5269,46.2797,46.8735,2591453.7462024,0
+ZION.US,D,20180125,000000,46.988,47.0564,46.0107,46.2455,2252504.5624281,0
+ZION.US,D,20180126,000000,46.5507,47.1611,46.1927,47.119,1922277.4974675,0
+ZION.US,D,20180129,000000,47.1015,47.9916,46.9703,47.2667,3257947.524266,0
+ZION.US,D,20180130,000000,46.847,47.615,46.847,47.0379,2802850.6317332,0
+ZION.US,D,20180131,000000,47.0663,47.8527,46.988,47.1269,2572890.1086571,0
+ZION.US,D,20180201,000000,46.9175,47.973,46.7425,47.9564,4060885.4183696,0
+ZION.US,D,20180202,000000,47.7715,48.5042,47.0838,47.2325,5192559.8887758,0
+ZION.US,D,20180205,000000,46.7004,47.2325,44.6746,45.0501,3777930.7652912,0
+ZION.US,D,20180206,000000,43.9722,46.0196,43.4038,45.8103,4221961.4440221,0
+ZION.US,D,20180207,000000,45.556,47.3734,45.546,47.119,7357376.079723,0
+ZION.US,D,20180208,000000,47.119,47.387,44.2226,44.2314,3683435.0111122,0
+ZION.US,D,20180209,000000,45.007,45.3975,43.6014,45.0433,3154621.2892721,0
+ZION.US,D,20180212,000000,45.4169,45.8024,44.7537,45.4062,2947951.4404729,0
+ZION.US,D,20180213,000000,44.9973,45.5119,44.9572,45.3211,2013854.6335954,0
+ZION.US,D,20180214,000000,45.8718,47.9584,45.3739,47.7285,5472170.6540623,0
+ZION.US,D,20180215,000000,48.1246,48.2097,47.5084,47.9584,2570285.3314961,0
+ZION.US,D,20180216,000000,47.8156,48.4709,47.7216,48.2196,2550821.0626012,0
+ZION.US,D,20180220,000000,48.0347,48.5081,47.7999,48.1325,2390619.0889395,0
+ZION.US,D,20180221,000000,48.1922,49.5323,47.8957,48.9091,3011085.5958516,0
+ZION.US,D,20180222,000000,49.1204,49.2339,47.7285,47.9202,2096875.2607605,0
+ZION.US,D,20180223,000000,48.0434,48.7703,47.8742,48.7497,2285919.9278361,0
+ZION.US,D,20180226,000000,49.1204,49.3073,48.4787,49.2877,2213649.6290166,0
+ZION.US,D,20180227,000000,49.2976,49.9715,48.8064,48.8064,1959453.8421435,0
+ZION.US,D,20180228,000000,48.9552,49.3073,48.108,48.1325,3618574.2196955,0
+ZION.US,D,20180301,000000,48.2538,48.7379,47.3685,47.615,3253150.9722883,0
+ZION.US,D,20180302,000000,47.4047,48.1158,46.7562,47.9936,2543000.5974202,0
+ZION.US,D,20180305,000000,47.6238,49.0256,47.257,48.779,5302273.3481423,0
+ZION.US,D,20180306,000000,48.8769,49.5323,48.3761,49.5069,1827738.8074013,0
+ZION.US,D,20180307,000000,48.8867,49.9802,48.8867,49.8493,1605049.7835188,0
+ZION.US,D,20180308,000000,49.8306,50.0223,48.3574,49.1204,2352631.0515375,0
+ZION.US,D,20180309,000000,49.6898,49.9528,49.3073,49.9441,2150611.5682426,0
+ZION.US,D,20180312,000000,49.9441,50.1641,48.8574,49.5411,3581490.9027752,0
+ZION.US,D,20180313,000000,49.8933,49.8933,48.5629,48.8153,2811738.3603977,0
+ZION.US,D,20180314,000000,49.0089,49.0089,47.7118,47.9661,2087892.4597742,0
+ZION.US,D,20180315,000000,48.6568,48.6568,47.6942,47.9397,2617146.7856002,0
+ZION.US,D,20180316,000000,48.1579,48.8574,48.0884,48.6118,6273700.8644335,0
+ZION.US,D,20180319,000000,48.4396,48.8339,47.5808,48.1501,1906734.7062764,0
+ZION.US,D,20180320,000000,48.4631,48.5727,47.6942,47.9838,3271167.6884124,0
+ZION.US,D,20180321,000000,48.108,48.8427,47.6238,48.245,2317159.8749558,0
+ZION.US,D,20180322,000000,47.747,47.8957,46.3804,46.4695,3208864.6491373,0
+ZION.US,D,20180323,000000,46.6016,46.8901,44.8075,44.8555,3884350.4287345,0
+ZION.US,D,20180326,000000,45.7065,46.7649,45.4453,46.6162,2806989.8557224,0
+ZION.US,D,20180327,000000,46.6251,47.0291,45.1979,45.547,2583769.2446644,0
+ZION.US,D,20180328,000000,45.6185,46.0841,45.1382,45.6802,2248265.1547019,0
+ZION.US,D,20180329,000000,45.8904,46.4323,45.5129,46.1702,1995692.7532809,0
+ZION.US,D,20180402,000000,46.093,46.2319,44.516,44.9797,2569877.440567,0
+ZION.US,D,20180403,000000,45.3299,45.8287,44.9376,45.4796,2777209.7287699,0
+ZION.US,D,20180404,000000,44.6716,46.4138,44.6051,46.2739,2404546.6729429,0
+ZION.US,D,20180405,000000,46.5546,46.8109,46.0753,46.312,1765479.7262963,0
+ZION.US,D,20180406,000000,45.8464,46.3971,44.5668,45.0424,2827337.3771554,0
+ZION.US,D,20180409,000000,45.4796,46.3287,45.189,45.2066,1829044.2628308,0
+ZION.US,D,20180410,000000,45.9265,46.1624,45.3495,45.8816,1904248.513947,0
+ZION.US,D,20180411,000000,45.6528,46.1096,45.2507,45.6528,2262393.1061792,0
+ZION.US,D,20180412,000000,45.9765,47.659,45.9355,47.3959,2609506.2422326,0
+ZION.US,D,20180413,000000,47.7118,47.7725,46.1096,46.2739,2701559.7622525,0
+ZION.US,D,20180416,000000,46.6251,47.0232,46.179,46.6788,1666416.4115384,0
+ZION.US,D,20180417,000000,46.9488,46.9488,45.1469,45.4619,2310592.7287699,0
+ZION.US,D,20180418,000000,45.6439,46.0841,45.2957,45.6038,3084795.2691777,0
+ZION.US,D,20180419,000000,45.5568,46.7307,45.4699,46.5917,2460940.9163036,0
+ZION.US,D,20180420,000000,46.6251,47.3264,46.6201,47.1083,2847172.7347903,0
+ZION.US,D,20180423,000000,47.5084,47.615,47.0202,47.5084,3385030.5945984,0
+ZION.US,D,20180424,000000,49.8667,49.8667,47.8067,48.2381,4958546.0134849,0
+ZION.US,D,20180425,000000,48.1158,48.9649,47.3264,48.3858,4031751.3742921,0
+ZION.US,D,20180426,000000,48.2636,48.6294,47.9486,48.2196,1851375.0133423,0
+ZION.US,D,20180427,000000,48.4631,49.0324,48.1755,48.6832,1921150.9415682,0
+ZION.US,D,20180430,000000,48.8153,49.3073,47.93,47.9397,2415568.9285745,0
+ZION.US,D,20180501,000000,47.7725,48.5981,47.3528,48.2019,2401241.6319062,0
+ZION.US,D,20180502,000000,48.0787,49.1381,47.7285,48.3252,3708424.7197853,0
+ZION.US,D,20180503,000000,48.0591,48.4886,47.2658,47.6766,2954546.1883006,0
+ZION.US,D,20180504,000000,47.345,48.9747,47.0731,48.5629,2448869.798283,0
+ZION.US,D,20180507,000000,48.6381,49.054,48.0982,48.6059,2025984.0217486,0
+ZION.US,D,20180508,000000,48.6059,49.7944,48.5893,48.9913,3527146.33689,0
+ZION.US,D,20180509,000000,49.3562,50.3627,49.0676,50.1544,2690466.9690919,0
+ZION.US,D,20180510,000000,50.085,50.8998,49.8493,50.5926,2363029.7145207,0
+ZION.US,D,20180511,000000,50.7168,51.0308,50.399,50.619,1640301.1692491,0
+ZION.US,D,20180514,000000,50.8392,50.9438,50.1641,50.444,1454689.3285887,0
+ZION.US,D,20180515,000000,50.2962,51.0211,50.0516,50.6376,2539371.4926631,0
+ZION.US,D,20180516,000000,50.5476,50.935,50.3216,50.7845,1537195.7473897,0
+ZION.US,D,20180517,000000,50.6533,51.4026,50.353,51.2618,1837410.6271498,0
+ZION.US,D,20180518,000000,51.155,51.2431,50.7589,50.7932,1133373.5048024,0
+ZION.US,D,20180521,000000,51.1825,51.5581,50.8303,50.9624,1520942.4694926,0
+ZION.US,D,20180522,000000,51.1189,52.0443,50.9702,51.4711,2145097.3735777,0
+ZION.US,D,20180523,000000,51.3038,51.5758,50.6289,51.0054,1858665.9359137,0
+ZION.US,D,20180524,000000,51.0759,51.1101,50.0292,50.8743,2068834.0372423,0
+ZION.US,D,20180525,000000,50.4724,50.7168,50.0195,50.1623,1929065.456788,0
+ZION.US,D,20180529,000000,49.6761,49.9685,48.0053,48.289,3586857.8886837,0
+ZION.US,D,20180530,000000,49.2025,49.2025,48.3946,48.826,2522383.1932673,0
+ZION.US,D,20180531,000000,48.78,48.8437,48.0572,48.1902,2528519.9582975,0
+ZION.US,D,20180601,000000,48.9835,49.2916,48.6528,48.9375,1888237.517128,0
+ZION.US,D,20180604,000000,48.9669,49.3699,48.78,49.319,1471899.4634021,0
+ZION.US,D,20180605,000000,49.099,49.3357,48.3663,49.0423,1759000.496451,0
+ZION.US,D,20180606,000000,49.3268,50.4625,49.2819,50.2482,2215926.2533247,0
+ZION.US,D,20180607,000000,50.3442,50.6436,49.6761,50.083,1907899.0866478,0
+ZION.US,D,20180608,000000,50.083,50.4077,49.8082,50.2865,1728466.9469052,0
+ZION.US,D,20180611,000000,50.4254,50.5926,49.6242,49.7406,2169415.4423,0
+ZION.US,D,20180612,000000,49.9774,50.1357,49.2623,49.5459,1649162.3185548,0
+ZION.US,D,20180613,000000,49.6858,50.1524,49.0031,49.2369,2366066.9174033,0
+ZION.US,D,20180614,000000,49.2545,49.4678,48.5169,48.7536,2109037.3619707,0
+ZION.US,D,20180615,000000,48.3663,48.7624,47.7089,48.6059,3082715.9454943,0
+ZION.US,D,20180618,000000,48.3242,49.0099,48.016,48.8886,1777784.9471308,0
+ZION.US,D,20180619,000000,48.3047,49.2025,48.1305,49.1508,1970586.5043423,0
+ZION.US,D,20180620,000000,49.5029,49.8804,49.3103,49.3874,1700596.444653,0
+ZION.US,D,20180621,000000,49.2466,49.8082,48.9766,49.6858,1964234.0375927,0
+ZION.US,D,20180622,000000,50.1457,50.3373,48.7018,48.8074,2419347.286654,0
+ZION.US,D,20180625,000000,48.7624,48.7624,47.3391,48.0337,2538135.5524796,0
+ZION.US,D,20180626,000000,48.0572,48.2283,46.9518,47.5035,2403546.8801394,0
+ZION.US,D,20180627,000000,47.5416,47.7969,46.5047,46.6446,2157255.3856559,0
+ZION.US,D,20180628,000000,46.7766,47.1875,46.2925,46.7502,2171332.2229817,0
+ZION.US,D,20180629,000000,47.0389,47.6727,46.3198,46.3287,3117352.9391234,0
+ZION.US,D,20180702,000000,46.0997,46.6798,45.9335,46.5643,2499274.4853698,0
+ZION.US,D,20180703,000000,46.5742,47.0134,45.9422,46.0117,1008425.9837199,0
+ZION.US,D,20180705,000000,46.4069,46.5468,45.818,46.0547,1848389.9468941,0
+ZION.US,D,20180706,000000,45.9422,46.4949,45.5724,46.2319,1679274.6874923,0
+ZION.US,D,20180709,000000,46.538,47.4937,46.3384,47.4184,2203791.7537563,0
+ZION.US,D,20180710,000000,47.7872,47.9369,46.8031,46.9703,2789942.263911,0
+ZION.US,D,20180711,000000,46.8129,47.2912,46.584,46.7131,1997369.2974505,0
+ZION.US,D,20180712,000000,48.3487,48.3487,45.8093,46.2045,2131654.3517308,0
+ZION.US,D,20180713,000000,46.0734,46.135,45.3612,45.5099,2767286.4273958,0
+ZION.US,D,20180716,000000,45.553,46.2092,45.553,46.0646,2189675.0473924,0
+ZION.US,D,20180717,000000,46.0371,46.855,46.0371,46.6534,2535171.953975,0
+ZION.US,D,20180718,000000,46.6348,47.7784,46.6348,47.6033,3274147.6434454,0
+ZION.US,D,20180719,000000,47.8321,47.8928,46.6798,46.7766,2729268.7437859,0
+ZION.US,D,20180720,000000,46.7502,46.9518,46.2142,46.6084,2733096.1714509,0
+ZION.US,D,20180723,000000,46.7317,47.6815,46.6721,47.3039,2965354.786779,0
+ZION.US,D,20180724,000000,45.6331,46.847,45.3251,45.9422,5657464.5647002,0
+ZION.US,D,20180725,000000,45.73,46.1858,45.0354,45.2987,5851543.9756996,0
+ZION.US,D,20180726,000000,45.3514,46.1251,44.6236,45.4502,2344515.1465607,0
+ZION.US,D,20180727,000000,45.6087,46.1174,45.1148,45.4405,3478673.7647304,0
+ZION.US,D,20180730,000000,45.5627,46.1428,45.4316,46.0547,4498839.646769,0
+ZION.US,D,20180731,000000,46.1086,46.2485,45.1636,45.458,3376076.4175371,0
+ZION.US,D,20180801,000000,45.6585,47.0516,45.6585,46.4323,3977299.4686888,0
+ZION.US,D,20180802,000000,46.267,47.3558,46.0019,47.0673,3617403.7056258,0
+ZION.US,D,20180803,000000,47.0574,47.3391,46.6446,46.8989,2051249.7468399,0
+ZION.US,D,20180806,000000,46.8207,47.1112,46.3971,46.8031,2032670.7750491,0
+ZION.US,D,20180807,000000,46.8921,47.5514,46.8129,46.9331,2046957.180396,0
+ZION.US,D,20180808,000000,46.9166,47.3558,46.6446,47.1973,1750881.5246251,0
+ZION.US,D,20180809,000000,47.076,47.2942,46.6798,46.7317,887711.73666552,0
+ZION.US,D,20180810,000000,46.2319,46.8989,46.1614,46.6534,2034253.2691798,0
+ZION.US,D,20180813,000000,46.6534,46.8373,46.1956,46.2229,1625849.1540512,0
+ZION.US,D,20180814,000000,46.4235,47.1973,46.2826,47.1024,2931280.0488164,0
+ZION.US,D,20180815,000000,46.7483,47.0673,46.4196,46.6143,2323137.1638333,0
+ZION.US,D,20180816,000000,46.6778,47.7822,46.6701,47.5152,1722268.8448931,0
+ZION.US,D,20180817,000000,47.3499,47.7285,46.8715,47.5064,1494253.7264234,0
+ZION.US,D,20180820,000000,47.5152,47.9134,47.3411,47.7285,1744180.4593622,0
+ZION.US,D,20180821,000000,47.9134,48.422,47.7285,47.9417,1865600.0817075,0
+ZION.US,D,20180822,000000,47.7031,47.9319,46.8715,47.8077,737174.42677124,0
+ZION.US,D,20180823,000000,47.7118,47.7725,47.1885,47.3743,1226909.3352161,0
+ZION.US,D,20180824,000000,47.5798,47.6854,47.1934,47.2355,883194.26795508,0
+ZION.US,D,20180827,000000,47.5064,47.8693,47.3226,47.4565,1499999.9793361,0
+ZION.US,D,20180828,000000,47.6942,47.7285,47.1464,47.3226,1407272.7747992,0
+ZION.US,D,20180829,000000,47.3137,47.7118,46.9693,47.4663,2339535.6059207,0
+ZION.US,D,20180830,000000,47.2873,47.4888,46.9645,47.0134,2995743.1721345,0
+ZION.US,D,20180831,000000,46.8911,47.1728,46.7562,47.119,1859445.9378657,0
+ZION.US,D,20180904,000000,47.1728,47.747,47.0222,47.6766,2247771.3919983,0
+ZION.US,D,20180905,000000,47.6492,48.0728,47.4565,47.5964,1372361.8093181,0
+ZION.US,D,20180906,000000,47.5798,47.6942,47.119,47.1464,1244903.5611136,0
+ZION.US,D,20180907,000000,47.0036,47.1797,46.4196,46.6514,2433786.0121724,0
+ZION.US,D,20180910,000000,46.7747,47.1279,46.6858,46.8011,1529138.1125458,0
+ZION.US,D,20180911,000000,46.853,47.3226,46.7209,47.0134,1185406.6887563,0
+ZION.US,D,20180912,000000,46.9508,46.988,46.0313,46.1995,1745803.8448142,0
+ZION.US,D,20180913,000000,46.3424,46.4929,45.5627,45.6331,2116164.7192572,0
+ZION.US,D,20180914,000000,45.7398,46.4196,45.5627,46.1643,1969936.3323351,0
+ZION.US,D,20180917,000000,46.1995,46.2269,45.4933,45.7242,1773316.5480058,0
+ZION.US,D,20180918,000000,45.7672,45.7672,45.3074,45.5431,1923996.9775243,0
+ZION.US,D,20180919,000000,45.5276,46.2876,45.4492,46.0499,1991756.9636147,0
+ZION.US,D,20180920,000000,46.2269,46.7033,46.0577,46.4196,2487618.4142595,0
+ZION.US,D,20180921,000000,46.3424,46.5997,46.0577,46.4842,5797121.7163042,0
+ZION.US,D,20180924,000000,46.3678,46.4245,45.6859,45.8904,1886905.4823397,0
+ZION.US,D,20180925,000000,45.9775,46.2084,45.7398,45.8112,1431674.67073,0
+ZION.US,D,20180926,000000,45.9775,46.0313,44.9366,45.058,1923476.6354619,0
+ZION.US,D,20180927,000000,45.0854,45.0854,44.4397,44.476,1774757.9670784,0
+ZION.US,D,20180928,000000,44.1746,44.5111,44.0231,44.3429,2117063.3060407,0
+ZION.US,D,20181001,000000,44.5541,44.6784,43.6082,43.8332,2558247.9488156,0
+ZION.US,D,20181002,000000,44.0602,44.1746,43.4772,43.706,1828241.770652,0
+ZION.US,D,20181003,000000,44.0857,45.1392,43.8812,44.8995,2507578.4904241,0
+ZION.US,D,20181004,000000,45.0501,45.9696,44.9963,45.5627,2307132.3007126,0
+ZION.US,D,20181005,000000,45.5353,45.8591,45.0061,45.2449,1955130.6072089,0
+ZION.US,D,20181008,000000,45.2086,46.1898,45.015,46.0577,2403980.3281441,0
+ZION.US,D,20181009,000000,45.8992,45.9873,45.4933,45.6859,1724214.2494996,0
+ZION.US,D,20181010,000000,45.8454,46.2035,44.9082,44.9366,2515705.6405141,0
+ZION.US,D,20181011,000000,44.6609,44.9366,43.4253,43.486,3517767.912371,0
+ZION.US,D,20181012,000000,43.982,44.4133,41.689,42.635,4243409.9642787,0
+ZION.US,D,20181015,000000,42.5469,43.0986,42.3963,42.4432,2320676.5285797,0
+ZION.US,D,20181016,000000,42.6819,42.6887,41.9825,42.5939,3086308.2480624,0
+ZION.US,D,20181017,000000,42.3797,43.218,41.9287,42.8316,2988723.1545661,0
+ZION.US,D,20181018,000000,42.6819,43.0233,41.7947,41.868,3896326.4744332,0
+ZION.US,D,20181019,000000,41.7604,42.3797,41.3799,41.5306,3487481.7553185,0
+ZION.US,D,20181022,000000,41.6978,41.7712,39.9664,40.0995,3922171.8340026,0
+ZION.US,D,20181023,000000,42.0255,42.2026,40.5495,41.7174,5302279.4818405,0
+ZION.US,D,20181024,000000,41.7272,41.8515,40.2579,40.3382,4825400.8047833,0
+ZION.US,D,20181025,000000,40.5788,42.0304,40.5788,41.689,3516087.2790694,0
+ZION.US,D,20181026,000000,41.2469,41.8318,40.7754,41.1686,4066990.4926259,0
+ZION.US,D,20181029,000000,42.0431,42.406,41.1169,41.5932,5083190.9387905,0
+ZION.US,D,20181030,000000,41.7869,41.9463,41.019,41.469,5895014.5169925,0
+ZION.US,D,20181031,000000,41.9287,42.6545,41.5745,41.602,5683889.5587478,0
+ZION.US,D,20181101,000000,41.7537,42.3523,41.736,42.0696,4933981.5745525,0
+ZION.US,D,20181102,000000,42.5557,43.1925,42.3199,42.5939,2702552.3990747,0
+ZION.US,D,20181105,000000,42.7074,43.2835,42.635,43.0233,2581577.4698477,0
+ZION.US,D,20181106,000000,42.8042,43.706,42.6262,43.4958,2997046.5829979,0
+ZION.US,D,20181107,000000,43.936,44.0318,42.7504,43.9555,2948320.4846468,0
+ZION.US,D,20181108,000000,43.7941,44.9621,43.6581,44.5815,3966150.4499615,0
+ZION.US,D,20181109,000000,44.4397,45.0424,43.9897,44.3518,2438184.8960514,0
+ZION.US,D,20181112,000000,44.2099,44.5914,43.6269,43.714,2174667.9325091,0
+ZION.US,D,20181113,000000,43.7579,44.5777,43.5026,43.5368,4042098.9231236,0
+ZION.US,D,20181114,000000,43.7511,44.0338,42.2114,42.5664,3988663.1668524,0
+ZION.US,D,20181115,000000,42.229,43.0654,41.9366,43.0135,2624051.2851862,0
+ZION.US,D,20181116,000000,42.6751,43.5555,42.5322,43.0849,3736972.9956865,0
+ZION.US,D,20181119,000000,43.1104,43.7541,42.8942,43.1466,2537432.2217548,0
+ZION.US,D,20181120,000000,42.8942,43.1191,42.096,42.1498,2576823.8537573,0
+ZION.US,D,20181121,000000,42.229,42.8267,41.7135,41.9072,1884218.9225365,0
+ZION.US,D,20181123,000000,41.6069,42.2554,41.333,41.8289,1038679.4277155,0
+ZION.US,D,20181126,000000,42.3024,43.1368,42.141,42.7621,1870936.3991251,0
+ZION.US,D,20181127,000000,42.8629,43.0849,42.3972,42.6291,1621568.8550037,0
+ZION.US,D,20181128,000000,42.6125,43.128,42.0246,42.9793,1501844.1779225,0
+ZION.US,D,20181129,000000,42.5948,43.1515,42.4686,42.8844,1323159.3270749,0
+ZION.US,D,20181130,000000,42.7797,43.5368,42.6525,43.2903,5234159.6521234,0
+ZION.US,D,20181203,000000,43.7424,44.0074,42.7885,43.0458,2842875.0569313,0
+ZION.US,D,20181204,000000,42.9215,43.0263,40.2277,40.8232,4088022.9436892,0
+ZION.US,D,20181206,000000,40.0575,40.8693,39.632,40.8232,3488294.4703275,0
+ZION.US,D,20181207,000000,40.7705,41.3055,39.8803,40.1307,2288293.6690322,0
+ZION.US,D,20181210,000000,39.8461,40.0946,38.8747,39.3483,3171861.0702934,0
+ZION.US,D,20181211,000000,39.8276,40.0319,38.5129,38.6537,3178963.892787,0
+ZION.US,D,20181212,000000,39.3022,39.3383,38.6625,38.8944,5332012.5837736,0
+ZION.US,D,20181213,000000,39.09,39.135,37.7204,37.8075,4232019.6867562,0
+ZION.US,D,20181214,000000,37.4241,38.0218,36.8343,36.9545,4404383.7616281,0
+ZION.US,D,20181217,000000,36.7501,37.5591,36.5182,36.6424,4366357.899754,0
+ZION.US,D,20181218,000000,36.892,37.2764,35.9392,36.2599,3804904.7253259,0
+ZION.US,D,20181219,000000,36.3393,36.9261,35.4912,35.6995,4044205.8484489,0
+ZION.US,D,20181220,000000,35.4325,36.0292,35.0774,35.3523,3623836.9327348,0
+ZION.US,D,20181221,000000,35.3611,35.8619,34.6148,34.7487,4291571.7623971,0
+ZION.US,D,20181224,000000,34.4885,34.8719,33.969,34.2587,1691587.0643079,0
+ZION.US,D,20181226,000000,34.3486,36.0458,33.8762,36.036,3338289.7698919,0
+ZION.US,D,20181227,000000,35.4492,35.9939,34.8573,35.9939,2848735.8055435,0
+ZION.US,D,20181228,000000,36.1798,36.5016,35.6643,35.9675,2876070.6314878,0
+ZION.US,D,20181231,000000,36.0213,36.4391,35.5323,36.2425,2895173.01219,0
+ZION.US,D,20190102,000000,35.6104,37.0162,35.6104,36.9908,2511345.6033903,0
+ZION.US,D,20190103,000000,36.9448,37.4876,36.6514,36.7843,2336378.7959234,0
+ZION.US,D,20190104,000000,37.4788,38.0785,37.2568,37.9142,2664635.9214849,0
+ZION.US,D,20190107,000000,37.6031,38.5989,37.4514,38.0667,2764922.9090299,0
+ZION.US,D,20190108,000000,38.5294,38.5461,37.7723,38.4121,3169088.6387154,0
+ZION.US,D,20190109,000000,38.5461,39.0987,38.2369,38.7398,3035379.1297812,0
+ZION.US,D,20190110,000000,38.6458,39.0987,38.4121,38.9295,2319028.608335,0
+ZION.US,D,20190111,000000,38.6811,39.2679,38.4854,39.135,2331465.7036804,0
+ZION.US,D,20190114,000000,38.8483,39.6407,38.7329,39.4254,2378838.2992995,0
+ZION.US,D,20190115,000000,39.2769,39.8803,38.9471,39.8647,1964876.0313357,0
+ZION.US,D,20190116,000000,40.1572,40.8516,40.0085,40.6991,3177251.5687115,0
+ZION.US,D,20190117,000000,40.5132,41.4827,40.166,41.4484,4484713.7398578,0
+ZION.US,D,20190118,000000,41.6773,42.0001,40.9857,41.8563,4788215.25956,0
+ZION.US,D,20190122,000000,41.6342,41.7751,41.0805,41.3926,4834888.6135866,0
+ZION.US,D,20190123,000000,42.1684,43.1319,41.5628,42.7983,6625693.3573899,0
+ZION.US,D,20190124,000000,42.497,43.3579,42.4442,43.2346,3534834.9275601,0
+ZION.US,D,20190125,000000,43.4234,43.7638,43.1897,43.306,3242901.5626275,0
+ZION.US,D,20190128,000000,42.9499,43.5457,42.7983,43.4146,2937397.3904692,0
+ZION.US,D,20190129,000000,43.396,43.7541,42.8942,42.9215,2034909.5748852,0
+ZION.US,D,20190130,000000,43.0556,43.263,42.6291,42.6839,2617578.189039,0
+ZION.US,D,20190131,000000,42.4686,42.7014,41.6519,42.3366,4389747.7354849,0
+ZION.US,D,20190201,000000,42.5235,43.036,42.2114,42.9597,2724026.476407,0
+ZION.US,D,20190204,000000,43.0194,43.6454,42.7103,43.5985,3018122.9922315,0
+ZION.US,D,20190205,000000,43.5457,43.7579,42.9215,43.437,4221259.1355804,0
+ZION.US,D,20190206,000000,43.2248,43.663,43.1632,43.5721,2265458.9329867,0
+ZION.US,D,20190207,000000,44.1853,44.6833,43.6073,43.8577,3698008.6779906,0
+ZION.US,D,20190208,000000,43.6454,43.8342,43.0135,43.6269,3245427.6239952,0
+ZION.US,D,20190211,000000,43.8577,44.1688,43.714,43.9673,2052754.5474603,0
+ZION.US,D,20190212,000000,44.3028,44.6755,44.0974,44.382,2985842.360987,0
+ZION.US,D,20190213,000000,44.472,44.748,44.1316,44.3468,2536446.7409137,0
+ZION.US,D,20190214,000000,44.0514,44.114,43.4977,43.7912,3026983.1192542,0
+ZION.US,D,20190215,000000,44.07,44.8779,43.0762,44.8486,3066474.9349936,0
+ZION.US,D,20190219,000000,44.5082,45.5177,44.4818,45.3925,1977812.0007998,0
+ZION.US,D,20190220,000000,45.3681,45.9412,45.1255,45.8944,2073786.9985235,0
+ZION.US,D,20190221,000000,45.4395,45.7936,45.3583,45.554,3457839.636575,0
+ZION.US,D,20190222,000000,45.5824,45.8327,45.3925,45.7965,2689841.3318774,0
+ZION.US,D,20190225,000000,46.0206,46.2886,45.6008,45.6341,2120380.6144737,0
+ZION.US,D,20190226,000000,45.4649,45.7426,45.0981,45.1255,2330871.7572398,0
+ZION.US,D,20190227,000000,45.233,45.8494,44.9817,45.7173,3035259.5226666,0
+ZION.US,D,20190228,000000,45.7329,45.9932,45.6391,45.7329,2198897.0626078,0
+ZION.US,D,20190301,000000,46.0371,46.3687,45.3895,45.7965,2263127.1053949,0
+ZION.US,D,20190304,000000,45.8494,46.2719,45.1441,45.5177,2194674.01141,0
+ZION.US,D,20190305,000000,45.5276,45.8591,44.7323,45.4571,2832225.9346059,0
+ZION.US,D,20190306,000000,45.3925,45.4571,44.3282,44.4543,2166503.98023,0
+ZION.US,D,20190307,000000,44.3106,44.3556,43.3706,43.5955,2299418.1529667,0
+ZION.US,D,20190308,000000,43.2082,43.71,43.0957,43.5858,1859233.3029954,0
+ZION.US,D,20190311,000000,43.7726,44.0798,43.4332,43.7286,2526233.1111589,0
+ZION.US,D,20190312,000000,43.8548,44.0318,43.4332,43.7824,2577135.6500814,0
+ZION.US,D,20190313,000000,44.0044,44.0828,43.6493,43.9643,2199723.0672962,0
+ZION.US,D,20190314,000000,44.0318,44.1933,43.7012,43.9253,2727851.8595061,0
+ZION.US,D,20190315,000000,43.7912,44.4543,43.7912,43.9977,3314132.1996054,0
+ZION.US,D,20190318,000000,44.07,44.8907,44.07,44.7851,2512133.7836066,0
+ZION.US,D,20190319,000000,45.0521,45.233,43.7471,43.8303,2101648.3002284,0
+ZION.US,D,20190320,000000,43.6024,43.8636,42.1537,42.1635,2750789.8461375,0
+ZION.US,D,20190321,000000,41.9101,41.9845,41.1696,41.2137,4363770.5014047,0
+ZION.US,D,20190322,000000,40.6943,40.8105,38.6468,39.0576,6631369.0727736,0
+ZION.US,D,20190325,000000,39.1017,39.5302,38.7838,39.1554,4156476.0376739,0
+ZION.US,D,20190326,000000,39.3062,40.2561,39.3062,40.2561,4559130.8330408,0
+ZION.US,D,20190327,000000,40.2394,40.3283,39.8353,40.1581,2572479.1508789,0
+ZION.US,D,20190328,000000,40.2021,40.6326,39.9791,40.6042,1836313.7174584,0
+ZION.US,D,20190329,000000,40.9916,41.0425,40.4076,40.6403,2179371.456731,0
+ZION.US,D,20190401,000000,40.9093,41.9199,40.9093,41.8133,3069485.5585176,0
+ZION.US,D,20190402,000000,41.6079,42.3082,41.5551,42.003,2634434.6139238,0
+ZION.US,D,20190403,000000,42.5557,42.8942,42.0911,42.2241,3078644.192185,0
+ZION.US,D,20190404,000000,41.3926,42.7611,41.3926,42.6731,2524772.2687089,0
+ZION.US,D,20190405,000000,42.7005,42.8716,42.3082,42.5743,2203961.4527394,0
+ZION.US,D,20190408,000000,42.4334,42.993,42.3493,42.6193,1675143.6417672,0
+ZION.US,D,20190409,000000,42.4658,42.5743,41.8592,41.9757,1757440.4925469,0
+ZION.US,D,20190410,000000,42.0451,42.2417,41.5453,42.1889,1411282.1688437,0
+ZION.US,D,20190411,000000,42.4501,42.8844,42.1859,42.5127,1654728.6496541,0
+ZION.US,D,20190412,000000,43.1388,43.7579,42.6457,43.3344,2530089.1627489,0
+ZION.US,D,20190415,000000,43.308,43.3432,42.5127,42.6457,1447584.461529,0
+ZION.US,D,20190416,000000,42.7788,43.2738,42.2066,43.1905,1924756.5338157,0
+ZION.US,D,20190417,000000,43.4175,43.4507,42.8355,43.2835,1960764.4089883,0
+ZION.US,D,20190418,000000,43.2464,43.2551,42.2564,42.3337,2673452.0903372,0
+ZION.US,D,20190422,000000,42.1449,42.367,41.7527,41.8035,3312264.4885093,0
+ZION.US,D,20190423,000000,41.7253,43.9253,41.7253,43.71,4310212.0711696,0
+ZION.US,D,20190424,000000,43.668,43.668,42.5293,43.3158,2185424.3945528,0
+ZION.US,D,20190425,000000,43.1485,43.6024,42.8785,43.2835,1424682.2548035,0
+ZION.US,D,20190426,000000,43.2835,43.6846,42.9696,43.6308,1132802.0485885,0
+ZION.US,D,20190429,000000,43.7824,44.6071,43.7824,44.2314,2051622.8801459,0
+ZION.US,D,20190430,000000,44.1933,44.3185,43.7384,44.1502,1983806.6684889,0
+ZION.US,D,20190501,000000,44.1599,44.6256,43.4078,43.4791,1935781.8562964,0
+ZION.US,D,20190502,000000,43.5134,44.426,43.5134,44.2832,1743642.7384884,0
+ZION.US,D,20190503,000000,44.5082,44.9239,44.4397,44.7948,1897473.8443059,0
+ZION.US,D,20190506,000000,44.0231,44.7323,43.9546,44.4633,1824006.452058,0
+ZION.US,D,20190507,000000,43.9643,44.0142,43.3706,43.5955,2163584.3398957,0
+ZION.US,D,20190508,000000,43.3706,43.6406,43.1046,43.129,1861090.7912613,0
+ZION.US,D,20190509,000000,42.6105,43.3608,42.3415,43.174,2110632.1234978,0
+ZION.US,D,20190510,000000,42.8942,43.5593,42.6017,43.3519,1872851.1352406,0
+ZION.US,D,20190513,000000,42.4658,42.77,41.0972,41.197,2851207.6859104,0
+ZION.US,D,20190514,000000,41.2753,42.0911,41.0972,41.5638,2804821.5934154,0
+ZION.US,D,20190515,000000,41.0669,41.2644,40.3019,40.6531,2919246.7552681,0
+ZION.US,D,20190516,000000,40.6893,41.464,40.6893,41.0483,1820282.274979,0
+ZION.US,D,20190517,000000,40.6727,41.3261,40.5642,40.6266,2344720.6254498,0
+ZION.US,D,20190520,000000,40.5739,41.0218,40.212,40.4457,1921254.1921543,0
+ZION.US,D,20190521,000000,40.8526,41.3604,40.6893,41.2391,2766328.5481965,0
+ZION.US,D,20190522,000000,40.9603,41.1393,40.3733,40.9143,2204516.5524248,0
+ZION.US,D,20190523,000000,40.5094,40.8957,39.9684,40.4731,3702408.5841526,0
+ZION.US,D,20190524,000000,40.7157,40.9407,40.5739,40.8429,1630114.1188531,0
+ZION.US,D,20190528,000000,40.6981,41.0063,39.8333,39.8617,3737871.5824699,0
+ZION.US,D,20190529,000000,39.582,40.2932,39.266,40.1855,2184682.2170729,0
+ZION.US,D,20190530,000000,40.2021,40.4644,39.2934,39.5996,1433472.8665802,0
+ZION.US,D,20190531,000000,39.1124,39.1751,38.6811,38.7985,2787287.3948815,0
+ZION.US,D,20190603,000000,38.6723,39.3834,38.553,39.0234,2230787.1817347,0
+ZION.US,D,20190604,000000,39.6534,40.5358,39.5996,39.9978,2963223.326661,0
+ZION.US,D,20190605,000000,40.0575,40.0946,39.2572,39.7982,2094489.252168,0
+ZION.US,D,20190606,000000,39.7238,40.0162,39.3483,39.853,2107182.9405539,0
+ZION.US,D,20190607,000000,39.7894,39.7894,39.1751,39.31,2620300.5287484,0
+ZION.US,D,20190610,000000,39.7326,40.117,39.4744,39.492,2071792.5243316,0
+ZION.US,D,20190611,000000,39.8333,40.2658,39.8246,40.0162,2877030.5552532,0
+ZION.US,D,20190612,000000,40.0486,40.1493,39.5096,39.7894,1717725.8191068,0
+ZION.US,D,20190613,000000,39.9321,40.4193,39.8333,40.2932,2196197.213125,0
+ZION.US,D,20190614,000000,40.2745,40.5358,39.7171,40.4291,1577835.586972,0
+ZION.US,D,20190617,000000,40.4291,40.6169,39.492,39.672,1612701.5719999,0
+ZION.US,D,20190618,000000,39.6347,40.7431,39.358,40.5739,2347955.1289574,0
+ZION.US,D,20190619,000000,40.7528,41.2107,39.9321,39.9587,1915942.4095294,0
+ZION.US,D,20190620,000000,40.1757,40.3997,39.1408,39.9978,2071744.4770292,0
+ZION.US,D,20190621,000000,39.94,40.5094,39.94,40.0242,3425504.82433,0
+ZION.US,D,20190624,000000,40.0759,40.5181,39.6857,39.7425,1558740.362251,0
+ZION.US,D,20190625,000000,39.853,39.853,39.0499,39.627,1567993.0459573,0
+ZION.US,D,20190626,000000,39.7522,40.3293,39.7522,39.9781,1621048.5129414,0
+ZION.US,D,20190627,000000,40.0398,40.6169,40.0398,40.5358,1601074.1248145,0
+ZION.US,D,20190628,000000,41.0141,41.464,40.6433,41.4181,3038527.7615141,0
+ZION.US,D,20190701,000000,41.735,42.1674,41.4602,41.735,1696751.6381764,0
+ZION.US,D,20190702,000000,41.4817,41.6803,40.391,40.3997,1950859.5087088,0
+ZION.US,D,20190703,000000,40.5358,40.931,40.3392,40.8703,1147510.6568269,0
+ZION.US,D,20190705,000000,41.2204,41.7654,41.0669,41.6265,1617261.9765976,0
+ZION.US,D,20190708,000000,41.2567,41.3916,40.7617,40.8242,2231534.4706298,0
+ZION.US,D,20190709,000000,40.5905,41.4181,40.5905,41.3731,1730457.3319649,0
+ZION.US,D,20190710,000000,41.2928,41.4181,40.7431,40.7881,1559461.0717874,0
+ZION.US,D,20190711,000000,40.8342,41.4181,40.6219,41.2928,1666060.6570439,0
+ZION.US,D,20190712,000000,41.5551,41.9229,41.1589,41.7791,1737742.1208381,0
+ZION.US,D,20190715,000000,41.688,41.688,40.702,40.8703,1571041.4939534,0
+ZION.US,D,20190716,000000,41.0483,41.1139,40.6266,40.9789,1674857.4025187,0
+ZION.US,D,20190717,000000,40.9056,40.931,40.212,40.4291,1602089.2518634,0
+ZION.US,D,20190718,000000,41.0218,41.1442,40.1855,41.0218,1678912.7992995,0
+ZION.US,D,20190719,000000,40.7344,41.693,40.6531,41.5277,3490738.7490526,0
+ZION.US,D,20190722,000000,41.3731,41.6803,40.6316,40.7431,3100844.0904688,0
+ZION.US,D,20190723,000000,37.9689,38.818,37.787,38.5803,8755683.4323475,0
+ZION.US,D,20190724,000000,38.4639,39.2377,38.1421,39.1936,4587025.8700857,0
+ZION.US,D,20190725,000000,39.2475,40.212,38.9413,39.8617,4531883.923437,0
+ZION.US,D,20190726,000000,39.9047,40.7344,39.4274,40.6815,3482814.0110026,0
+ZION.US,D,20190729,000000,40.6266,41.0298,40.122,40.2198,2569308.0289193,0
+ZION.US,D,20190730,000000,39.9978,40.9789,39.9224,40.97,2069146.8558494,0
+ZION.US,D,20190731,000000,40.8957,40.9974,40.0075,40.5983,3561534.9157427,0
+ZION.US,D,20190801,000000,40.3997,40.6981,38.6077,38.6811,3496341.8823412,0
+ZION.US,D,20190802,000000,38.5989,38.9413,37.9278,38.3299,3271137.0199215,0
+ZION.US,D,20190805,000000,37.52,37.7703,36.6278,37.0944,4403482.1079955,0
+ZION.US,D,20190806,000000,37.8526,37.9327,36.9047,37.8526,3660482.7125182,0
+ZION.US,D,20190807,000000,37.0309,37.7351,36.5281,37.2196,3907190.2761951,0
+ZION.US,D,20190808,000000,37.5836,38.1421,37.338,37.9514,2508368.7152064,0
+ZION.US,D,20190809,000000,37.6628,37.9963,37.4104,37.6989,1795829.2648967,0
+ZION.US,D,20190812,000000,37.2294,37.3937,36.8254,36.9604,2379158.273888,0
+ZION.US,D,20190813,000000,36.8069,37.8437,36.753,37.1502,2747499.1170633,0
+ZION.US,D,20190814,000000,36.2962,36.623,35.9176,36.0145,3251458.0715903,0
+ZION.US,D,20190815,000000,36.1583,36.3784,35.5333,35.6047,3119876.9559249,0
+ZION.US,D,20190816,000000,35.8951,36.6327,35.815,36.5153,2521250.5036699,0
+ZION.US,D,20190819,000000,37.0299,37.3018,36.8597,37.1316,2087063.3882366,0
+ZION.US,D,20190820,000000,36.7403,36.9868,36.6571,36.7677,2313168.8820059,0
+ZION.US,D,20190821,000000,37.158,37.3625,36.8597,37.1776,2724970.043644,0
+ZION.US,D,20190822,000000,37.5493,37.6393,37.1316,37.3673,2419748.0216019,0
+ZION.US,D,20190823,000000,37.1776,37.6109,36.2415,36.3597,3825088.681474,0
+ZION.US,D,20190826,000000,36.6669,36.6953,36.1544,36.5153,2721054.6996382,0
+ZION.US,D,20190827,000000,36.7138,37.157,35.5596,35.8687,3260221.0817251,0
+ZION.US,D,20190828,000000,35.6331,36.4576,35.5243,36.35,2227467.8287357,0
+ZION.US,D,20190829,000000,36.7051,37.3546,36.6865,37.0299,1978949.8018123,0
+ZION.US,D,20190830,000000,37.3302,37.649,37.0719,37.3214,1641300.9620525,0
+ZION.US,D,20190903,000000,37.0387,37.0387,36.0957,36.1417,2840393.976017,0
+ZION.US,D,20190904,000000,36.4058,36.5583,36.0145,36.3403,2455981.821324,0
+ZION.US,D,20190905,000000,37.0142,37.9025,36.9399,37.3673,2433777.8339083,0
+ZION.US,D,20190906,000000,37.3018,37.518,37.0572,37.1864,1912623.0565304,0
+ZION.US,D,20190909,000000,37.5933,38.6664,37.2108,38.4854,3461349.1342176,0
+ZION.US,D,20190910,000000,38.8033,39.6837,38.6488,39.6564,3356029.4473149,0
+ZION.US,D,20190911,000000,39.6651,40.1837,38.9745,40.1013,2594833.4139002,0
+ZION.US,D,20190912,000000,39.7738,40.6042,39.2377,40.5368,2050439.0763969,0
+ZION.US,D,20190913,000000,40.9358,41.2547,40.5368,40.6649,2764269.6701737,0
+ZION.US,D,20190916,000000,40.3733,41.0904,40.0819,41.0356,2145304.8970329,0
+ZION.US,D,20190917,000000,40.7822,40.7822,40.1103,40.4546,1456632.6886292,0
+ZION.US,D,20190918,000000,40.3283,41.1413,40.0456,40.9456,1989430.2474379,0
+ZION.US,D,20190919,000000,40.9926,41.1099,40.4546,40.4927,2511231.1076909,0
+ZION.US,D,20190920,000000,40.7364,40.8332,40.21,40.4291,3629358.283381,0
+ZION.US,D,20190923,000000,40.2922,40.4457,39.8706,40.2374,1386156.4965276,0
+ZION.US,D,20190924,000000,40.1924,40.4927,39.3747,39.7561,2222377.8815283,0
+ZION.US,D,20190925,000000,39.7189,40.3636,39.7101,40.3009,1260615.0290046,0
+ZION.US,D,20190926,000000,40.2277,40.3098,39.901,39.9273,948332.09807301,0
+ZION.US,D,20190927,000000,40.3382,40.7822,39.901,40.2922,1466617.3269851,0
+ZION.US,D,20190930,000000,40.4829,40.6747,40.119,40.439,1364394.1353808,0
+ZION.US,D,20191001,000000,40.6649,40.8899,38.9295,39.0293,1831177.7675148,0
+ZION.US,D,20191002,000000,38.7124,38.9383,38.0667,38.3856,2067000.061486,0
+ZION.US,D,20191003,000000,38.3484,38.7739,37.7928,38.7701,2500065.732435,0
+ZION.US,D,20191004,000000,38.6928,39.2934,38.2976,39.2377,1337449.821554,0
+ZION.US,D,20191007,000000,39.1927,39.7463,39.0518,39.4568,1187135.3693603,0
+ZION.US,D,20191008,000000,38.3582,38.7652,38.1499,38.3397,2578488.1305304,0
+ZION.US,D,20191009,000000,38.592,38.7369,38.321,38.5304,1403481.1270404,0
+ZION.US,D,20191010,000000,38.7124,39.5369,38.6204,39.2465,1458048.550626,0
+ZION.US,D,20191011,000000,39.7101,40.5104,39.7024,40.0456,1853783.5121615,0
+ZION.US,D,20191014,000000,39.848,40.1464,39.5165,40.1013,1154665.6157553,0
+ZION.US,D,20191015,000000,40.3479,41.1197,40.0212,40.655,1686569.6991956,0
+ZION.US,D,20191016,000000,40.7637,40.9554,40.3733,40.5651,2171769.7601185,0
+ZION.US,D,20191017,000000,40.8282,40.8379,39.9547,40.0035,2696096.681739,0
+ZION.US,D,20191018,000000,40.0632,40.7461,39.8109,40.6189,3800349.4321434,0
+ZION.US,D,20191021,000000,41.0444,41.4954,40.8732,41.4817,3069236.1214582,0
+ZION.US,D,20191022,000000,44.0524,44.4143,42.5185,43.6719,5856018.5085228,0
+ZION.US,D,20191023,000000,43.6346,43.9438,42.9441,43.5428,2193662.9734931,0
+ZION.US,D,20191024,000000,43.5623,43.6346,43.0615,43.1543,1691071.8336607,0
+ZION.US,D,20191025,000000,43.1084,43.934,43.081,43.5525,1730931.6712909,0
+ZION.US,D,20191028,000000,43.7599,44.4887,43.6445,44.3243,2159948.0791573,0
+ZION.US,D,20191029,000000,44.1248,44.9709,44.1248,44.8505,2664126.8245359,0
+ZION.US,D,20191030,000000,44.7597,45.0511,44.2881,44.7059,2205737.1583628,0
+ZION.US,D,20191031,000000,44.3518,44.5688,43.5799,44.0241,2089907.3796267,0
+ZION.US,D,20191101,000000,44.4339,44.8241,44.2157,44.8203,1837893.1447402,0
+ZION.US,D,20191104,000000,45.3427,45.7545,45.0511,45.6018,2145752.6570001,0
+ZION.US,D,20191105,000000,45.6968,46.3903,45.6782,46.0587,10660951.162475,0
+ZION.US,D,20191106,000000,45.8768,45.9432,45.2887,45.7496,3672367.7750273,0
+ZION.US,D,20191107,000000,45.9686,46.8217,45.8865,46.359,3227452.8214753,0
+ZION.US,D,20191108,000000,46.088,46.6319,45.9686,46.3854,4318386.2462792,0
+ZION.US,D,20191111,000000,45.9961,46.4128,45.8865,46.3052,1620224.552819,0
+ZION.US,D,20191112,000000,46.3326,46.3766,45.8641,46.0684,2073174.6509884,0
+ZION.US,D,20191113,000000,45.556,45.7222,45.1431,45.3778,1968411.0860541,0
+ZION.US,D,20191114,000000,45.1362,45.3007,44.8251,45.2586,1973116.6548421,0
+ZION.US,D,20191115,000000,45.3739,45.5294,45.2457,45.3104,1402548.8049168,0
+ZION.US,D,20191118,000000,45.328,45.328,44.8438,45.0854,1650301.1418504,0
+ZION.US,D,20191119,000000,45.2733,45.4571,45.0443,45.0804,1467170.3821044,0
+ZION.US,D,20191120,000000,44.7156,45.008,44.3859,44.7009,2509126.2269317,0
+ZION.US,D,20191121,000000,44.8878,45.0804,44.3762,44.9356,1897336.8583799,0
+ZION.US,D,20191122,000000,44.8789,45.8708,44.8789,45.684,2831749.5507138,0
+ZION.US,D,20191125,000000,45.866,46.1232,45.5363,45.8758,1590530.297641,0
+ZION.US,D,20191126,000000,45.7222,45.7222,45.328,45.4092,1355134.2956933,0
+ZION.US,D,20191127,000000,45.6565,45.8444,45.4933,45.7946,1200236.9486753,0
+ZION.US,D,20191129,000000,45.6665,45.822,45.4473,45.5197,569324.75376062,0
+ZION.US,D,20191202,000000,45.9041,46.0049,45.1949,45.2634,1360136.3265601,0
+ZION.US,D,20191203,000000,44.5777,44.8085,43.9183,44.4133,1564715.6065626,0
+ZION.US,D,20191204,000000,44.6158,45.1538,44.478,44.9063,1235821.5986733,0
+ZION.US,D,20191205,000000,45.2086,45.328,44.8515,45.0804,1390658.6309927,0
+ZION.US,D,20191206,000000,45.7476,46.1468,45.4385,45.4571,1973923.2361529,0
+ZION.US,D,20191209,000000,45.4649,45.5754,45.2917,45.4092,1328051.9736574,0
+ZION.US,D,20191210,000000,45.4189,45.8043,45.146,45.6381,1600417.8191091,0
+ZION.US,D,20191211,000000,45.7672,45.9502,45.3651,45.5706,1265128.408583,0
+ZION.US,D,20191212,000000,45.684,47.4223,45.6292,47.3753,2715619.2207667,0
+ZION.US,D,20191213,000000,47.2932,47.5504,46.5331,46.7728,1359759.1041219,0
+ZION.US,D,20191216,000000,47.1758,47.5309,46.7728,46.809,5035282.6668634,0
+ZION.US,D,20191217,000000,46.6534,47.2619,46.5526,47.1024,2289826.0712944,0
+ZION.US,D,20191218,000000,47.1836,47.3029,46.6955,46.9557,1683129.716799,0
+ZION.US,D,20191219,000000,46.9458,47.1797,46.8413,47.0838,1660368.5851317,0
+ZION.US,D,20191220,000000,47.3401,47.5162,46.9009,47.211,6297348.3154879,0
+ZION.US,D,20191223,000000,47.2579,47.3127,46.8363,46.9458,1025736.3022703,0
+ZION.US,D,20191224,000000,47.1387,47.1758,46.9009,47.12,341889.26976906,0
+ZION.US,D,20191226,000000,47.075,47.2854,46.1858,47.2384,641275.07799175,0
+ZION.US,D,20191227,000000,47.4223,47.4223,46.9645,47.0926,1007873.9508836,0
+ZION.US,D,20191230,000000,47.3753,47.619,46.9107,47.3401,1653059.2614658,0
+ZION.US,D,20191231,000000,47.1924,47.5876,47.1924,47.478,1363597.7769003,0
+ZION.US,D,20200102,000000,47.8791,47.9886,47.3577,47.9524,1638611.3354001,0
+ZION.US,D,20200103,000000,47.0105,47.4516,46.7826,47.2765,1329591.5319009,0
+ZION.US,D,20200106,000000,46.7092,47.2579,46.4588,46.7004,1331439.8196195,0
+ZION.US,D,20200107,000000,46.4441,46.7502,46.2788,46.4158,1587274.3261898,0
+ZION.US,D,20200108,000000,46.5429,47.0838,46.3874,46.8735,2620180.9216338,0
+ZION.US,D,20200109,000000,47.1758,47.2384,46.8363,47.1836,1513787.5105644,0
+ZION.US,D,20200110,000000,47.1387,47.1387,46.2788,46.3345,1886112.1907084,0
+ZION.US,D,20200113,000000,46.5331,46.6808,46.1378,46.6534,2684399.7193076,0
+ZION.US,D,20200114,000000,46.626,47.2208,46.4158,47.0192,1369927.7534233,0
+ZION.US,D,20200115,000000,46.5076,46.5076,45.8317,46.0587,2205963.0829125,0
+ZION.US,D,20200116,000000,46.3697,46.8579,46.1692,46.3971,1968517.4034893,0
+ZION.US,D,20200117,000000,46.5625,46.8276,46.1741,46.3971,2006752.8333846,0
+ZION.US,D,20200121,000000,46.2513,46.2513,45.5794,45.6292,3492469.4742228,0
+ZION.US,D,20200122,000000,43.5819,44.4055,43.1525,43.7462,5428562.1045604,0
+ZION.US,D,20200123,000000,43.6464,43.8773,43.2062,43.6993,3539208.2543633,0
+ZION.US,D,20200124,000000,43.7824,43.7824,42.2837,42.6388,2833897.3673601,0
+ZION.US,D,20200127,000000,41.8622,42.6897,41.7066,42.4843,3377156.9707,0
+ZION.US,D,20200128,000000,42.9793,43.3519,42.6859,43.0595,2225003.1043498,0
+ZION.US,D,20200129,000000,43.1329,43.3706,42.364,42.4012,1839010.5000922,0
+ZION.US,D,20200130,000000,42.1821,42.8042,41.7976,42.7573,1441549.9248017,0
+ZION.US,D,20200131,000000,42.3298,42.3738,41.5149,41.5961,2056769.0529199,0
+ZION.US,D,20200203,000000,41.9258,42.364,41.7164,42.1596,2889939.9453585,0
+ZION.US,D,20200204,000000,42.7485,43.2483,42.5978,42.6859,2506877.2042652,0
+ZION.US,D,20200205,000000,43.1964,44.0328,43.1329,43.8998,2543791.8444856,0
+ZION.US,D,20200206,000000,44.0828,44.2676,42.9215,42.9891,2344891.3467159,0
+ZION.US,D,20200207,000000,42.8326,42.8326,42.0187,42.274,2856246.5189663,0
+ZION.US,D,20200210,000000,41.7878,42.0911,41.4083,41.7438,2637316.4297859,0
+ZION.US,D,20200211,000000,41.8964,42.7993,41.8211,42.3199,2603891.8638307,0
+ZION.US,D,20200212,000000,42.4853,42.8805,42.2545,42.4755,1557704.7895415,0
+ZION.US,D,20200213,000000,42.137,42.8267,42.1175,42.7797,1404010.66965,0
+ZION.US,D,20200214,000000,42.5577,42.8316,42.5048,42.6144,1245831.7941049,0
+ZION.US,D,20200218,000000,42.3924,42.5674,41.4455,41.5364,2678967.3072852,0
+ZION.US,D,20200219,000000,41.7018,42.2447,41.5364,42.1986,1796911.8626258,0
+ZION.US,D,20200220,000000,42.0334,42.7563,42.0284,42.6046,2142771.6796841,0
+ZION.US,D,20200221,000000,42.1889,42.4119,41.462,41.8515,2181900.5849478,0
+ZION.US,D,20200224,000000,40.7254,41.0561,39.8706,40.3108,2529342.8961369,0
+ZION.US,D,20200225,000000,40.4497,41.0209,38.9109,39.0401,3029483.623546,0
+ZION.US,D,20200226,000000,39.5468,39.5468,38.3671,38.5206,2599168.9162312,0
+ZION.US,D,20200227,000000,37.7234,38.9011,37.0641,37.3918,2680730.7455123,0
+ZION.US,D,20200228,000000,37.0689,37.5121,36.0193,36.8019,4612951.9900145,0
+ZION.US,D,20200302,000000,36.441,38.055,35.7592,38.0453,5435017.821896,0
+ZION.US,D,20200303,000000,37.7498,38.0814,35.4843,35.8354,4256080.1401549,0
+ZION.US,D,20200304,000000,36.2023,36.2023,34.6138,35.4472,4820374.2391238,0
+ZION.US,D,20200305,000000,34.4885,34.4885,33.0026,33.254,6255896.7831795,0
+ZION.US,D,20200306,000000,31.7241,33.3382,31.5089,32.4998,6438320.1230687,0
+ZION.US,D,20200309,000000,30.3986,30.7381,28.3904,28.584,10685712.902033,0
+ZION.US,D,20200310,000000,29.8469,30.1003,28.3268,29.7001,5426736.3070684,0
+ZION.US,D,20200311,000000,28.7679,29.1924,27.2674,27.5892,8356860.1537778,0
+ZION.US,D,20200312,000000,25.6367,27.5158,25.083,25.4235,10105482.432906,0
+ZION.US,D,20200313,000000,27.1852,27.4884,25.4889,27.1021,11049046.602927,0
+ZION.US,D,20200316,000000,23.8495,26.4291,23.2774,24.4669,6580761.9736469,0
+ZION.US,D,20200317,000000,25.1574,26.2432,23.8221,25.8403,5939391.8233332,0
+ZION.US,D,20200318,000000,24.1909,26.0838,23.8134,25.3042,6803145.3349031,0
+ZION.US,D,20200319,000000,24.7896,25.8109,24.052,25.1027,6008562.5600053,0
+ZION.US,D,20200320,000000,25.2142,25.4792,23.3986,23.5639,6797776.3044285,0
+ZION.US,D,20200323,000000,23.8584,23.9973,21.7219,22.1808,6760452.7509962,0
+ZION.US,D,20200324,000000,23.2519,23.7283,22.5339,23.1951,6120502.5518115,0
+ZION.US,D,20200325,000000,23.3986,24.6135,22.6992,23.8134,8234348.7331563,0
+ZION.US,D,20200326,000000,23.9052,25.3433,23.9052,25.2142,6211805.7160873,0
+ZION.US,D,20200327,000000,24.3671,26.0279,24.2712,25.4068,4361600.1945315,0
+ZION.US,D,20200330,000000,25.3707,25.5897,24.6184,25.353,4645867.4590207,0
+ZION.US,D,20200331,000000,25.083,25.3481,24.4199,24.6518,4283528.4395156,0
+ZION.US,D,20200401,000000,23.8319,24.2183,23.0435,23.3243,4165526.3093403,0
+ZION.US,D,20200402,000000,23.0308,24.503,23.0308,23.3889,2900659.6052132,0
+ZION.US,D,20200403,000000,23.2235,23.9601,22.4869,22.7344,3023656.610274,0
+ZION.US,D,20200406,000000,23.7116,24.9559,23.5541,24.8083,3885942.1234124,0
+ZION.US,D,20200407,000000,25.8852,26.9729,25.5986,25.8304,4758267.4781905,0
+ZION.US,D,20200408,000000,26.0143,27.2391,25.7854,27.1196,3453562.4043767,0
+ZION.US,D,20200409,000000,27.6361,28.6407,27.4884,28.5518,5911409.8922308,0
+ZION.US,D,20200413,000000,28.3806,28.5469,27.3594,27.7085,3494254.3803935,0
+ZION.US,D,20200414,000000,28.1615,28.4922,26.8252,27.2117,3532293.5319471,0
+ZION.US,D,20200415,000000,26.1249,26.4369,25.7101,25.802,4402336.1287187,0
+ZION.US,D,20200416,000000,25.6738,25.7189,24.5226,24.817,4799141.4205868,0
+ZION.US,D,20200417,000000,25.802,26.8898,25.627,26.788,4106430.1719308,0
+ZION.US,D,20200420,000000,26.392,27.5442,25.8109,26.9631,3450576.3156454,0
+ZION.US,D,20200421,000000,26.1894,27.0972,25.7199,26.392,4034475.7585675,0
+ZION.US,D,20200422,000000,26.926,27.1754,26.2716,26.6227,2511211.6843133,0
+ZION.US,D,20200423,000000,26.926,27.5158,26.7598,26.8898,2652530.0458413,0
+ZION.US,D,20200424,000000,27.0825,27.3965,26.4946,27.1373,3338255.012269,0
+ZION.US,D,20200427,000000,27.3868,28.6672,27.1852,28.365,3895668.1241616,0
+ZION.US,D,20200428,000000,28.9441,29.3119,28.6036,28.861,3983473.0359081,0
+ZION.US,D,20200429,000000,29.4878,30.2518,29.2385,29.6063,4902711.9812248,0
+ZION.US,D,20200430,000000,29.0194,29.5075,28.722,29.1191,2960200.4357407,0
+ZION.US,D,20200501,000000,28.7866,29.1093,28.1244,28.4648,4860702.282382,0
+ZION.US,D,20200504,000000,28.1145,28.4226,27.8015,28.2534,3375614.3456074,0
+ZION.US,D,20200505,000000,28.6624,28.9157,27.7731,27.8015,3630202.6891639,0
+ZION.US,D,20200506,000000,28.1047,28.1888,27.1657,27.5256,3298631.3220186,0
+ZION.US,D,20200507,000000,27.8719,28.6154,27.4503,27.552,2965825.0369728,0
+ZION.US,D,20200508,000000,28.2133,28.7367,27.9061,28.6252,2809924.8303021,0
+ZION.US,D,20200511,000000,28.2984,28.3552,27.2087,27.2166,2384483.3461923,0
+ZION.US,D,20200512,000000,27.3476,27.4317,25.8764,25.9321,2681232.6864801,0
+ZION.US,D,20200513,000000,25.6621,25.7639,24.0774,24.5157,2972775.5392951,0
+ZION.US,D,20200514,000000,23.8632,25.7962,23.3605,25.6621,4099393.7978339,0
+ZION.US,D,20200515,000000,25.5506,25.7365,24.9813,25.177,2366587.2594656,0
+ZION.US,D,20200518,000000,26.165,28.3083,26.165,28.1781,3065188.9029417,0
+ZION.US,D,20200519,000000,27.8866,28.0294,27.0415,27.2254,2557952.5090199,0
+ZION.US,D,20200520,000000,28.4383,29.3422,28.1399,28.9978,4069073.9054414,0
+ZION.US,D,20200521,000000,28.7367,29.5162,28.5322,28.635,3063176.0276552,0
+ZION.US,D,20200522,000000,28.7826,28.9744,27.8621,28.1311,2266295.1605054,0
+ZION.US,D,20200526,000000,29.4067,31.2145,29.3754,30.6853,3593045.7678654,0
+ZION.US,D,20200527,000000,32.2954,32.7913,31.2046,32.6877,3330297.5611618,0
+ZION.US,D,20200528,000000,32.9018,32.9018,31.4012,31.6996,3543878.0432453,0
+ZION.US,D,20200529,000000,30.9445,31.5871,30.6276,30.6618,4517551.5153538,0
+ZION.US,D,20200601,000000,30.8976,31.6058,30.5355,31.1411,1673698.1335625,0
+ZION.US,D,20200602,000000,31.6821,31.998,30.8886,31.1685,1943497.0263252,0
+ZION.US,D,20200603,000000,31.9892,33.2843,31.7837,33.0692,2362275.2696443,0
+ZION.US,D,20200604,000000,32.9957,34.6909,32.5467,34.6909,2560629.8682759,0
+ZION.US,D,20200605,000000,37.654,38.1743,35.7064,35.9772,3441358.3895622,0
+ZION.US,D,20200608,000000,37.1961,37.924,36.5643,37.8027,2760934.9829292,0
+ZION.US,D,20200609,000000,36.4987,36.8987,35.7064,36.624,3050726.6649135,0
+ZION.US,D,20200610,000000,36.1162,36.3109,34.243,34.2527,3528056.1687869,0
+ZION.US,D,20200611,000000,32.3698,32.6505,31.2711,31.3739,4188484.7416324,0
+ZION.US,D,20200612,000000,32.6034,32.9293,31.2986,32.5008,3965666.9100882,0
+ZION.US,D,20200615,000000,31.1137,33.8282,30.9836,33.6375,3204281.7543128,0
+ZION.US,D,20200616,000000,35.1282,35.3523,33.5161,34.4483,2820361.3177574,0
+ZION.US,D,20200617,000000,34.5325,34.6909,33.433,33.479,2118791.9866448,0
+ZION.US,D,20200618,000000,32.8089,34.1599,32.6328,33.6659,2436998.0254533,0
+ZION.US,D,20200619,000000,34.3731,34.3731,32.6964,33.6189,7069107.5994536,0
+ZION.US,D,20200622,000000,33.4702,33.8135,32.8549,33.3029,1873665.8948157,0
+ZION.US,D,20200623,000000,33.9074,34.2332,33.0398,33.0593,1745377.5527906,0
+ZION.US,D,20200624,000000,32.6133,32.6133,30.917,30.9543,3086149.7941928,0
+ZION.US,D,20200625,000000,30.6666,32.0537,30.6666,31.9139,1790887.5487287,0
+ZION.US,D,20200626,000000,31.2634,31.3171,30.0132,30.0876,2588207.9975815,0
+ZION.US,D,20200629,000000,30.6853,31.2243,30.3018,30.7958,1645718.247026,0
+ZION.US,D,20200630,000000,30.7577,31.9139,30.5668,31.6821,1708783.9094418,0
+ZION.US,D,20200701,000000,31.6155,31.7358,30.2607,30.3302,1465881.2832034,0
+ZION.US,D,20200702,000000,31.0471,31.503,30.0592,30.199,1723444.4703777,0
+ZION.US,D,20200706,000000,30.9543,31.4766,30.2461,30.6569,1356085.0189114,0
+ZION.US,D,20200707,000000,30.1717,30.6471,29.2776,29.389,1887123.2286252,0
+ZION.US,D,20200708,000000,29.2395,29.8372,28.8316,29.5202,2280620.4126075,0
+ZION.US,D,20200709,000000,29.1563,29.4439,28.0656,28.365,1914525.5252495,0
+ZION.US,D,20200710,000000,28.2984,30.0308,28.2612,30.0132,1773742.8400294,0
+ZION.US,D,20200713,000000,30.5258,30.9914,29.5848,30.6373,2520107.591242,0
+ZION.US,D,20200714,000000,30.6178,30.6853,29.5114,29.8372,2087100.1904257,0
+ZION.US,D,20200715,000000,30.4994,31.3964,30.2461,31.2487,1729818.4050711,0
+ZION.US,D,20200716,000000,30.8789,31.8131,30.6666,31.1137,1247514.4719726,0
+ZION.US,D,20200717,000000,30.9737,31.3553,30.2461,30.3399,2495546.2191586,0
+ZION.US,D,20200720,000000,30.1356,30.3105,29.4723,29.8372,2484578.1445277,0
+ZION.US,D,20200721,000000,29.7247,31.5695,29.5466,31.4384,3542495.9165884,0
+ZION.US,D,20200722,000000,31.0188,31.4766,30.7341,31.009,2048944.4986068,0
+ZION.US,D,20200723,000000,31.1225,31.952,31.009,31.6996,1689847.1385905,0
+ZION.US,D,20200724,000000,31.9139,32.1388,31.3221,31.3358,1631335.7470743,0
+ZION.US,D,20200727,000000,31.1137,31.2145,30.1629,30.199,1578416.2437331,0
+ZION.US,D,20200728,000000,30.1159,30.5161,29.9956,30.0592,1284136.7392463,0
+ZION.US,D,20200729,000000,29.939,31.1362,29.6836,31.0941,2002655.5229996,0
+ZION.US,D,20200730,000000,30.4798,30.5708,29.5114,30.5444,1433791.8188855,0
+ZION.US,D,20200731,000000,30.3762,30.4603,29.7608,30.2558,1548045.2371892,0
+ZION.US,D,20200803,000000,30.3762,30.5121,29.8548,30.2363,1669236.8904186,0
+ZION.US,D,20200804,000000,30.0679,30.2655,29.7413,30.0308,1175530.4124016,0
+ZION.US,D,20200805,000000,30.3859,30.8702,30.1893,30.8154,1505037.7901089,0
+ZION.US,D,20200806,000000,30.5161,30.7958,30.1306,30.3488,1212932.6816273,0
+ZION.US,D,20200807,000000,30.1159,31.4864,29.8372,31.4864,1108369.4841669,0
+ZION.US,D,20200810,000000,31.6546,32.6877,31.597,32.3335,1817984.1827271,0
+ZION.US,D,20200811,000000,33.0975,34.019,32.7913,32.9772,1820931.4247031,0
+ZION.US,D,20200812,000000,33.5034,33.6433,31.9129,32.6388,1583547.0822617,0
+ZION.US,D,20200813,000000,32.2044,32.9293,31.9794,32.2338,922140.18455639,0
+ZION.US,D,20200814,000000,31.8199,32.8716,31.7817,32.4489,889305.47590959,0
+ZION.US,D,20200817,000000,32.1859,32.3462,31.6693,31.8748,1364392.0908148,0
+ZION.US,D,20200818,000000,31.8748,32.2161,30.745,30.8035,1285779.5480759,0
+ZION.US,D,20200819,000000,30.9914,31.4903,30.6813,30.963,1798145.7582432,0
+ZION.US,D,20200820,000000,30.5307,30.6726,29.9947,30.2284,1466514.076399,0
+ZION.US,D,20200821,000000,30.1814,30.4173,29.4761,29.7207,2202741.8690844,0
+ZION.US,D,20200824,000000,29.8352,31.1049,29.6747,31.0853,1755129.1106156,0
+ZION.US,D,20200825,000000,31.462,31.8199,30.6139,31.1049,1483387.8800954,0
+ZION.US,D,20200826,000000,31.2066,31.2066,30.3556,30.3702,1150072.4981006,0
+ZION.US,D,20200827,000000,30.4173,31.5881,30.3976,31.3201,1983665.5934306,0
+ZION.US,D,20200828,000000,31.368,31.5177,30.8232,31.0658,1513295.7924268,0
+ZION.US,D,20200831,000000,31.1049,31.1049,30.2187,30.2578,2025563.8634232,0
+ZION.US,D,20200901,000000,29.9751,30.8418,29.7295,30.2822,1683332.128839,0
+ZION.US,D,20200902,000000,30.2284,30.6764,29.8352,30.474,1666242.6234232,0
+ZION.US,D,20200903,000000,30.7547,31.9315,30.3976,30.5668,2173486.1733262,0
+ZION.US,D,20200904,000000,31.5647,31.9608,30.8682,31.6869,2034070.2805173,0
+ZION.US,D,20200908,000000,31.188,31.462,29.9281,30.3135,2472978.2989841,0
+ZION.US,D,20200909,000000,30.7263,30.7263,29.9281,30.2137,1450420.2746547,0
+ZION.US,D,20200910,000000,30.4837,30.7351,29.2208,29.2795,1800087.0737174,0
+ZION.US,D,20200911,000000,29.2405,29.6845,29.0252,29.6219,1335075.0580748,0
+ZION.US,D,20200914,000000,29.7031,30.7351,29.7031,30.3605,1077469.9572962,0
+ZION.US,D,20200915,000000,30.3332,30.3332,29.26,29.3157,1663290.2700321,0
+ZION.US,D,20200916,000000,29.2884,30.4544,28.9783,29.9281,1914943.6390089,0
+ZION.US,D,20200917,000000,29.5153,29.9614,29.392,29.6553,1209877.07765,0
+ZION.US,D,20200918,000000,29.4283,29.8703,29.1944,29.5612,2665488.505532,0
+ZION.US,D,20200921,000000,28.8736,29.1191,27.7447,28.046,1632655.5144662,0
+ZION.US,D,20200922,000000,27.9042,28.3278,26.8233,26.927,1977271.2130768,0
+ZION.US,D,20200923,000000,27.0766,27.6518,26.5181,26.5768,1620374.8284246,0
+ZION.US,D,20200924,000000,26.6639,27.1745,26.0426,26.5504,1334348.2148404,0
+ZION.US,D,20200925,000000,26.1738,26.8516,25.9194,26.7665,1643856.669628,0
+ZION.US,D,20200928,000000,27.2752,27.8846,27.1236,27.6421,1571736.6464139,0
+ZION.US,D,20200929,000000,27.4914,27.8113,26.8516,27.2556,1527624.111378,0
+ZION.US,D,20200930,000000,27.3594,27.821,27.1617,27.4914,2031832.5029644,0
+ZION.US,D,20201001,000000,27.4914,27.821,27.0864,27.3965,1610496.5075038,0
+ZION.US,D,20201002,000000,27.058,28.1878,26.88,28.0832,3375848.4484213,0
+ZION.US,D,20201005,000000,28.5919,29.6259,28.5919,29.4283,1666549.3083323,0
+ZION.US,D,20201006,000000,29.7862,30.426,28.9881,29.0712,1723717.4199468,0
+ZION.US,D,20201007,000000,29.4194,30.3605,29.4194,30.248,1401914.9894381,0
+ZION.US,D,20201008,000000,30.3232,30.4173,29.7578,30.2381,1054836.6110077,0
+ZION.US,D,20201009,000000,30.4073,30.5757,29.6073,29.7071,967455.94671884,0
+ZION.US,D,20201012,000000,29.6747,30.0122,29.5612,29.9477,1042194.0367734,0
+ZION.US,D,20201013,000000,29.7295,29.7961,28.7054,28.723,1193815.9889626,0
+ZION.US,D,20201014,000000,28.8473,29.1671,28.4226,28.4413,1433660.9666577,0
+ZION.US,D,20201015,000000,28.0646,29.3353,28.0646,29.3256,1969262.6478182,0
+ZION.US,D,20201016,000000,29.26,29.4761,28.6574,29.2982,1946378.8421874,0
+ZION.US,D,20201019,000000,29.5055,29.6562,28.4315,28.4315,1610991.2924903,0
+ZION.US,D,20201020,000000,29.711,29.711,28.2339,28.7132,2783352.6274983,0
+ZION.US,D,20201021,000000,28.5361,29.2698,28.2622,28.2808,1993872.0672041,0
+ZION.US,D,20201022,000000,28.4598,30.4348,28.2808,30.3429,2589938.7227516,0
+ZION.US,D,20201023,000000,30.6813,31.3485,30.1366,31.236,3287524.2168955,0
+ZION.US,D,20201026,000000,30.9435,30.9435,30.1022,30.5395,2355768.4381571,0
+ZION.US,D,20201027,000000,30.2187,30.701,29.2405,29.2405,1898382.6539198,0
+ZION.US,D,20201028,000000,28.498,29.2982,28.4785,28.7895,2106640.1082648,0
+ZION.US,D,20201029,000000,28.5439,29.8401,28.0646,29.6934,2004513.0112654,0
+ZION.US,D,20201030,000000,29.4761,30.3976,29.392,30.3605,1841081.6455114,0
+ZION.US,D,20201102,000000,30.7841,31.3768,30.0211,31.2507,1287007.3099951,0
+ZION.US,D,20201103,000000,31.6312,32.6475,31.5451,32.4215,1994847.3252149,0
+ZION.US,D,20201104,000000,30.426,30.8966,28.7944,29.1093,4438988.0422002,0
+ZION.US,D,20201105,000000,29.3059,30.8682,29.26,30.6529,2328624.7791394,0
+ZION.US,D,20201106,000000,30.9728,31.2457,29.8449,30.0592,1866432.2200941,0
+ZION.US,D,20201109,000000,32.9293,38.4756,32.8911,37.2382,5622184.5550453,0
+ZION.US,D,20201110,000000,37.607,37.8457,36.4977,36.9927,2640952.6905244,0
+ZION.US,D,20201111,000000,36.8019,37.0112,34.6274,35.3394,2859770.3285714,0
+ZION.US,D,20201112,000000,34.3907,35.055,33.9172,34.4767,1842344.1650536,0
+ZION.US,D,20201113,000000,34.8748,35.8638,34.4953,35.5684,1566327.7469012,0
+ZION.US,D,20201116,000000,38.2771,38.6997,36.9252,37.7224,2252885.8739984,0
+ZION.US,D,20201117,000000,36.7628,37.6804,36.4782,37.5806,1910307.585467,0
+ZION.US,D,20201118,000000,37.921,38.0922,36.9438,36.9536,1635967.711484,0
+ZION.US,D,20201119,000000,36.394,36.7256,35.7953,36.4331,2100758.9139922,0
+ZION.US,D,20201120,000000,36.0723,36.575,35.7475,36.3314,2119505.5401998,0
+ZION.US,D,20201123,000000,36.9634,37.6119,36.7442,37.5425,1973208.6603148,0
+ZION.US,D,20201124,000000,38.3768,40.0839,38.0159,39.7238,2718235.2430409,0
+ZION.US,D,20201125,000000,38.7946,38.956,38.2536,38.861,2775449.3573918,0
+ZION.US,D,20201127,000000,38.3768,38.9266,37.2949,37.4456,2136923.1984683,0
+ZION.US,D,20201130,000000,37.3526,37.7693,36.4782,36.621,13134159.475141,0
+ZION.US,D,20201201,000000,37.5141,38.1117,37.0475,38.0256,2588073.0562215,0
+ZION.US,D,20201202,000000,37.9602,39.5242,37.921,39.4783,3222917.9739533,0
+ZION.US,D,20201203,000000,39.6397,40.5689,39.3922,40.2551,2507749.2116901,0
+ZION.US,D,20201204,000000,41.8964,42.0382,40.8068,41.7692,3127463.318292,0
+ZION.US,D,20201207,000000,41.6978,41.6978,40.6443,40.7207,1824220.1092112,0
+ZION.US,D,20201208,000000,39.7619,40.9827,39.6778,40.7685,1588630.8957709,0
+ZION.US,D,20201209,000000,41.2224,41.6128,40.4546,40.5406,1751583.8330669,0
+ZION.US,D,20201210,000000,40.0202,40.6883,39.7619,40.4644,1107919.6796337,0
+ZION.US,D,20201211,000000,39.2689,39.9615,39.1644,39.5536,1763098.829119,0
+ZION.US,D,20201214,000000,40.342,40.4076,38.6136,38.6331,1613659.4511991,0
+ZION.US,D,20201215,000000,39.136,39.4969,38.4717,39.4881,1557007.5925149,0
+ZION.US,D,20201216,000000,39.4969,39.894,39.0509,39.7326,1771953.8447266,0
+ZION.US,D,20201217,000000,39.7815,40.0652,39.0136,39.7326,1512143.6794518,0
+ZION.US,D,20201218,000000,39.492,39.7238,38.6811,38.9843,3193936.2500473,0
+ZION.US,D,20201221,000000,39.1554,40.388,38.7946,40.2648,2386880.5998981,0
+ZION.US,D,20201222,000000,40.342,40.6737,39.8853,39.894,1135705.3323942,0
+ZION.US,D,20201223,000000,40.1327,41.471,40.1327,41.2909,744763.8559874,0
+ZION.US,D,20201224,000000,41.3936,41.3936,40.4838,41.1295,345314.94020324,0
+ZION.US,D,20201228,000000,41.4327,41.8876,41.0522,41.1491,880551.66632203,0
+ZION.US,D,20201229,000000,41.1775,41.1775,40.4457,40.5886,1142400.263959,0
+ZION.US,D,20201230,000000,40.5886,41.2518,40.5886,41.0161,767581.21322132,0
+ZION.US,D,20201231,000000,40.9974,41.3936,40.5592,41.2224,775913.84220044,0
+ZION.US,D,20210104,000000,40.881,41.3849,39.9714,40.7391,1712923.133431,0
+ZION.US,D,20210105,000000,40.6923,41.6128,40.3694,41.3849,1422065.2102462,0
+ZION.US,D,20210106,000000,43.4684,46.537,43.0263,46.0343,3445406.6303617,0
+ZION.US,D,20210107,000000,46.7278,48.4924,46.4539,47.4409,2459344.1102103,0
+ZION.US,D,20210108,000000,47.3724,47.3724,45.2086,46.2338,2319344.4937913,0
+ZION.US,D,20210111,000000,45.7984,47.4115,45.1763,47.3254,1141059.0286234,0
+ZION.US,D,20210112,000000,47.4506,48.5502,46.5009,47.7901,1424837.6418242,0
+ZION.US,D,20210113,000000,47.4311,47.705,46.7375,47.2502,1066209.5097187,0
+ZION.US,D,20210114,000000,47.9329,48.6079,47.5338,48.3184,1125007.1404833,0
+ZION.US,D,20210115,000000,47.4311,47.8762,46.3473,46.6329,1528918.3216942,0
+ZION.US,D,20210119,000000,46.6994,47.0134,46.1213,46.8129,1659487.3771597,0
+ZION.US,D,20210120,000000,46.9742,46.9742,45.3153,45.8357,2167010.01033,0
+ZION.US,D,20210121,000000,46.1213,46.5009,44.8819,44.9739,1320142.5698528,0
+ZION.US,D,20210122,000000,44.3272,45.6977,44.2324,45.6655,1595900.3503986,0
+ZION.US,D,20210125,000000,45.0471,45.3514,43.889,44.8027,1350825.3727211,0
+ZION.US,D,20210126,000000,45.3514,45.3808,43.6816,43.7002,1489177.0688954,0
+ZION.US,D,20210127,000000,42.3904,42.7993,41.4894,41.5755,2204336.6306115,0
+ZION.US,D,20210128,000000,42.4491,43.1779,42.0128,42.8658,1694809.300419,0
+ZION.US,D,20210129,000000,42.9803,43.216,41.4132,41.8876,1577501.3004212,0
+ZION.US,D,20210201,000000,42.1644,42.542,41.7731,42.4197,1370154.700256,0
+ZION.US,D,20210202,000000,42.9704,44.0993,42.7044,43.4635,1466439.4497379,0
+ZION.US,D,20210203,000000,43.2649,44.1189,43.0644,43.6816,1939354.7354869,0
+ZION.US,D,20210204,000000,44.0318,46.0069,43.8157,45.7603,1547849.9811304,0
+ZION.US,D,20210205,000000,46.1496,46.357,45.1812,45.2957,1399325.5465226,0
+ZION.US,D,20210208,000000,45.6929,46.2202,45.3778,46.1682,1164649.2318282,0
+ZION.US,D,20210209,000000,46.6055,47.1651,45.9021,47.0603,1651202.795483,0
+ZION.US,D,20210210,000000,47.3069,48.065,46.3473,47.0506,1703263.5810786,0
+ZION.US,D,20210211,000000,46.586,47.117,45.7222,46.4148,1109265.0041014,0
+ZION.US,D,20210212,000000,46.2055,47.3254,46.2055,47.0506,1174437.5918423,0
+ZION.US,D,20210216,000000,47.5534,49.1684,47.4115,48.6822,1551961.6034778,0
+ZION.US,D,20210217,000000,48.6069,49.2075,48.1481,48.3771,875348.24569834,0
+ZION.US,D,20210218,000000,47.7754,48.4162,47.3166,47.794,1134438.7237198,0
+ZION.US,D,20210219,000000,48.3389,49.6086,48.3389,49.3894,1220933.0686216,0
+ZION.US,D,20210222,000000,49.3807,51.8634,49.3709,50.9761,1941051.725317,0
+ZION.US,D,20210223,000000,51.5767,51.9436,50.8998,51.7489,1213289.4584048,0
+ZION.US,D,20210224,000000,51.6403,54.7677,51.6403,54.2424,1739764.1966719,0
+ZION.US,D,20210225,000000,54.6062,55.1218,51.921,52.1314,1725593.3093072,0
+ZION.US,D,20210226,000000,51.6823,52.0169,49.8296,50.7942,1790540.9947815,0
+ZION.US,D,20210301,000000,51.4241,52.7819,51.3869,52.3417,1343530.3610175,0
+ZION.US,D,20210302,000000,51.9602,52.5608,51.6354,51.8173,1076002.9811479,0
+ZION.US,D,20210303,000000,51.8359,53.7845,51.6823,51.8173,1625363.5696118,0
+ZION.US,D,20210304,000000,52.2547,53.2201,50.1357,51.5483,1642048.2509476,0
+ZION.US,D,20210305,000000,52.8855,54.3382,51.0425,53.2974,2344256.5089541,0
+ZION.US,D,20210308,000000,54.0897,55.7429,53.5732,55.0454,1497918.6110867,0
+ZION.US,D,20210309,000000,53.9185,54.9202,52.2839,53.9273,1730606.5852874,0
+ZION.US,D,20210310,000000,53.9273,55.2263,53.5263,55.0641,1396327.190395,0
+ZION.US,D,20210311,000000,53.7561,55.466,53.4793,54.9202,1137455.480942,0
+ZION.US,D,20210312,000000,55.9728,56.7172,55.5707,56.4218,1451241.167928,0
+ZION.US,D,20210315,000000,56.2877,56.2877,54.3011,55.1412,1320668.0233304,0
+ZION.US,D,20210316,000000,54.6159,54.6159,53.0294,53.8794,1126107.1170237,0
+ZION.US,D,20210317,000000,54.8068,55.7517,53.6603,54.213,1341763.8559415,0
+ZION.US,D,20210318,000000,55.4182,57.5291,54.3852,54.7393,1901457.6812745,0
+ZION.US,D,20210319,000000,53.9752,55.0738,53.1644,53.9273,5231868.7158528,0
+ZION.US,D,20210322,000000,53.8325,54.169,51.8829,52.8102,1611410.4285327,0
+ZION.US,D,20210323,000000,52.3417,52.7525,50.8039,51.1854,1724450.3968795,0
+ZION.US,D,20210324,000000,51.5962,52.5901,50.5829,50.6416,1610948.3566031,0
+ZION.US,D,20210325,000000,50.5359,52.5324,49.8483,52.2937,1250120.2714166,0
+ZION.US,D,20210326,000000,53.0675,53.4597,52.2272,53.3551,1316696.453758,0
+ZION.US,D,20210329,000000,52.4855,52.9247,50.8705,51.4818,1109261.9372522,0
+ZION.US,D,20210330,000000,52.0071,53.6221,51.969,53.4108,1282794.4816277,0
+ZION.US,D,20210331,000000,52.7721,53.4696,52.4855,52.505,1267435.7013821,0
+ZION.US,D,20210401,000000,52.1118,52.9531,51.7391,52.9344,1211274.5385522,0
+ZION.US,D,20210405,000000,53.4988,53.8452,52.4463,52.8572,1119499.0795166,0
+ZION.US,D,20210406,000000,54.1758,54.1758,52.2937,52.9531,949686.623088,0
+ZION.US,D,20210407,000000,53.2289,53.5068,52.733,53.0675,689800.808869,0
+ZION.US,D,20210408,000000,52.5422,52.7525,51.5767,52.5422,1381170.8221894,0
+ZION.US,D,20210409,000000,53.3169,53.7845,52.8855,53.4353,1027713.3976506,0
+ZION.US,D,20210412,000000,53.401,54.1856,53.401,54.0515,956912.11954542,0
+ZION.US,D,20210413,000000,53.4597,53.8227,52.4366,53.0479,1259374.999689,0
+ZION.US,D,20210414,000000,52.9051,54.4243,52.8905,53.7268,1082294.1109157,0
+ZION.US,D,20210415,000000,53.9273,53.9273,52.3133,53.3169,1626332.6939244,0
+ZION.US,D,20210416,000000,53.8609,54.5475,53.3551,53.6123,1174883.3072434,0
+ZION.US,D,20210419,000000,53.717,54.483,53.0773,53.4988,1403574.154796,0
+ZION.US,D,20210420,000000,52.6674,52.7046,49.3992,50.0096,3415171.5874607,0
+ZION.US,D,20210421,000000,49.7533,51.3145,49.323,51.2529,1747088.8545831,0
+ZION.US,D,20210422,000000,51.2901,51.4633,50.1534,50.2062,1529876.2008935,0
+ZION.US,D,20210423,000000,50.0683,52.2839,49.906,51.8448,2117628.6285565,0
+ZION.US,D,20210426,000000,52.1607,52.7046,51.8545,52.1705,1286390.873328,0
+ZION.US,D,20210427,000000,52.2547,52.733,52.0463,52.6851,1456858.6131789,0
+ZION.US,D,20210428,000000,52.6948,53.2582,52.371,52.7819,1165798.2779541,0
+ZION.US,D,20210429,000000,53.6417,54.1846,53.2875,53.8412,1289760.3181955,0
+ZION.US,D,20210430,000000,53.45,54.2325,53.1878,53.3072,1400847.7259545,0
+ZION.US,D,20210503,000000,53.9273,54.0897,52.7143,53.3404,1213899.7613738,0
+ZION.US,D,20210504,000000,53.2778,54.8068,52.5422,54.8068,1667208.6808868,0
+ZION.US,D,20210505,000000,54.8165,56.1254,54.1758,55.6186,1340647.5228724,0
+ZION.US,D,20210506,000000,56.0383,56.5646,55.0541,56.5353,1326086.1233904,0
+ZION.US,D,20210507,000000,55.0073,56.7259,54.7588,56.6214,1384694.6317944,0
+ZION.US,D,20210510,000000,57.1935,57.7394,56.2683,56.2877,1314240.9299195,0
+ZION.US,D,20210511,000000,55.9532,57.4978,55.6939,55.9239,1631927.6489487,0
+ZION.US,D,20210512,000000,56.5704,56.9921,54.7227,54.9143,1392447.6262954,0
+ZION.US,D,20210513,000000,54.0114,57.0576,53.9068,56.77,1117402.3770217,0
+ZION.US,D,20210514,000000,56.9999,57.9986,56.4247,57.845,1056362.8795718,0
+ZION.US,D,20210517,000000,55.8094,58.0475,55.7703,57.9135,1264407.6990466,0
+ZION.US,D,20210518,000000,57.7306,58.2784,55.9239,55.9728,1714864.4489054,0
+ZION.US,D,20210519,000000,55.7029,55.7029,53.9831,55.1746,1797116.3192317,0
+ZION.US,D,20210520,000000,54.7979,55.2127,53.897,54.8097,1350435.8828866,0
+ZION.US,D,20210521,000000,54.8675,56.3708,54.8675,55.829,1848699.6986523,0
+ZION.US,D,20210524,000000,55.7419,55.7997,55.0405,55.2811,948238.04803422,0
+ZION.US,D,20210525,000000,55.5884,56.097,53.6945,53.8295,1431010.1867604,0
+ZION.US,D,20210526,000000,53.763,54.6179,53.4842,54.5024,1093184.4920364,0
+ZION.US,D,20210527,000000,55.2997,55.7174,54.9926,55.6068,1050069.7052379,0
+ZION.US,D,20210528,000000,55.4915,55.6929,54.8675,55.6168,940278.55236113,0
+ZION.US,D,20210601,000000,56.0109,56.4335,55.5297,55.8564,780484.46962844,0
+ZION.US,D,20210602,000000,56.3561,56.3561,55.2517,55.9042,782393.07204581,0
+ZION.US,D,20210603,000000,56.0393,56.9432,55.7419,56.0109,1265832.7615908,0
+ZION.US,D,20210604,000000,56.0207,56.0207,54.7901,55.8564,667624.423095,0
+ZION.US,D,20210607,000000,56.1458,56.1732,55.4729,55.5491,956025.80015824,0
+ZION.US,D,20210608,000000,55.0787,55.7321,54.0311,55.5394,1026803.5657537,0
+ZION.US,D,20210609,000000,54.8576,55.1746,53.9929,54.4056,962402.80170059,0
+ZION.US,D,20210610,000000,55.464,55.4817,52.8777,52.9266,983014.07215537,0
+ZION.US,D,20210611,000000,53.3678,53.6084,52.8112,53.1086,1002885.2096963,0
+ZION.US,D,20210614,000000,53.0117,53.3863,51.6099,51.9073,945982.89166962,0
+ZION.US,D,20210615,000000,52.013,52.6948,51.5611,52.3877,1074622.8990571,0
+ZION.US,D,20210616,000000,52.0424,53.628,51.3215,52.9746,1686805.8465755,0
+ZION.US,D,20210617,000000,53.5214,53.6084,49.5059,49.6007,1801246.3426737,0
+ZION.US,D,20210618,000000,48.6881,49.188,47.8439,48.333,3337260.3308805,0
+ZION.US,D,20210621,000000,48.5247,50.7071,48.5247,50.62,2166897.5591966,0
+ZION.US,D,20210622,000000,50.6777,51.0525,49.6477,50.7541,1305602.6383144,0
+ZION.US,D,20210623,000000,51.0328,51.3986,50.7158,51.0622,1180081.6164519,0
+ZION.US,D,20210624,000000,51.3889,52.3016,50.7638,52.0902,1401333.3103939,0
+ZION.US,D,20210625,000000,52.1186,53.6563,51.8682,53.3111,2311748.930877,0
+ZION.US,D,20210628,000000,53.3003,53.3003,51.0719,51.3596,1092526.1417648,0
+ZION.US,D,20210629,000000,51.831,52.2918,50.399,50.6396,743960.34152567,0
+ZION.US,D,20210630,000000,50.2258,51.0132,50.2062,50.7932,1038730.541867,0
+ZION.US,D,20210701,000000,51.5905,51.9073,50.8499,51.7147,1062648.8979245,0
+ZION.US,D,20210702,000000,51.4085,51.6099,51.0818,51.1767,831798.98861207,0
+ZION.US,D,20210706,000000,50.9467,50.9467,49.1019,49.6975,939131.55080126,0
+ZION.US,D,20210707,000000,48.9972,49.9381,48.7859,49.3043,1186211.2255011,0
+ZION.US,D,20210708,000000,48.151,48.7174,47.4595,47.8908,1758839.9980153,0
+ZION.US,D,20210709,000000,49.1704,50.3032,48.9727,50.2454,1565464.9400237,0
+ZION.US,D,20210712,000000,49.5146,50.6396,48.7556,50.5329,1231248.9266792,0
+ZION.US,D,20210713,000000,50.4958,50.5672,49.2262,49.3992,1105451.8883987,0
+ZION.US,D,20210714,000000,49.4668,50.35,48.4679,49.3513,1164850.6215851,0
+ZION.US,D,20210715,000000,48.7369,50.1681,48.3144,49.6497,1185049.9119787,0
+ZION.US,D,20210716,000000,49.9568,49.9568,47.4693,47.661,1595562.9969986,0
+ZION.US,D,20210719,000000,46.3814,46.7375,45.2203,45.8347,2258605.5475523,0
+ZION.US,D,20210720,000000,46.5643,49.591,46.1809,48.2371,4027940.3031555,0
+ZION.US,D,20210721,000000,48.7849,50.6874,48.4387,49.6203,2184851.9160559,0
+ZION.US,D,20210722,000000,49.4569,49.4569,48.0728,48.3516,1335611.7566657,0
+ZION.US,D,20210723,000000,49.092,49.6203,48.4866,48.871,1126335.0861395,0
+ZION.US,D,20210726,000000,48.9482,49.9381,48.9482,49.4668,1303664.3896892,0
+ZION.US,D,20210727,000000,48.9581,49.6878,48.4768,49.6594,1482243.9453846,0
+ZION.US,D,20210728,000000,49.9481,50.7541,49.3043,50.3129,1579761.5682009,0
+ZION.US,D,20210729,000000,50.8793,51.5229,50.1584,50.7735,1487571.062255,0
+ZION.US,D,20210730,000000,50.6874,51.4085,49.9764,50.1113,1335908.2187445,0
+ZION.US,D,20210802,000000,50.306,51.831,49.5636,49.6105,1149268.9836388,0
+ZION.US,D,20210803,000000,50.0625,50.9664,48.8143,50.6777,976780.19023724,0
+ZION.US,D,20210804,000000,49.9088,51.1199,49.5636,50.1867,1102593.5850463,0
+ZION.US,D,20210805,000000,50.5906,51.3116,50.5712,51.0425,1118646.4954695,0
+ZION.US,D,20210806,000000,51.9171,53.5791,51.9171,52.8386,1707998.7960745,0
+ZION.US,D,20210809,000000,52.4845,53.2279,52.0424,52.4169,1381550.0891935,0
+ZION.US,D,20210810,000000,51.9171,53.3776,51.6022,53.1575,1233342.5623252,0
+ZION.US,D,20210811,000000,53.089,54.1583,52.4796,54.1436,1282392.7243969,0
+ZION.US,D,20210812,000000,54.3558,54.6277,53.6789,54.1249,686326.06884937,0
+ZION.US,D,20210813,000000,54.483,54.5211,53.4568,53.6114,652655.13268387,0
+ZION.US,D,20210816,000000,53.0988,53.5341,52.5539,53.2533,818402.99178441,0
+ZION.US,D,20210817,000000,52.7114,53.1859,51.5992,52.596,913444.64510157,0
+ZION.US,D,20210818,000000,52.2859,53.0401,51.8408,51.8986,938583.60709707,0
+ZION.US,D,20210819,000000,51.2705,51.8125,50.8059,51.4447,1086257.5022238,0
+ZION.US,D,20210820,000000,51.2989,52.2761,51.0378,52.1216,1387387.3252959,0
+ZION.US,D,20210823,000000,52.596,53.2338,52.5764,53.0694,777246.89927182,0
+ZION.US,D,20210824,000000,53.2142,54.0368,53.2142,53.989,811360.4839894,0
+ZION.US,D,20210825,000000,54.3285,55.5071,54.0662,54.8986,944775.57541095,0
+ZION.US,D,20210826,000000,55.1305,55.3144,53.8432,53.941,1104512.4102939,0
+ZION.US,D,20210827,000000,54.4878,56.7122,54.1533,56.6497,2491508.2011894,0
+ZION.US,D,20210830,000000,55.9629,56.2623,55.2176,55.3428,1837043.627542,0
+ZION.US,D,20210831,000000,55.5658,56.3788,55.2861,56.0207,1713664.2886279,0
+ZION.US,D,20210901,000000,55.3918,56.1175,55.1012,55.3144,1349676.3265951,0
+ZION.US,D,20210902,000000,55.3624,55.9826,55.1012,55.2948,819262.7318128,0
+ZION.US,D,20210903,000000,55.47,55.9826,54.9369,55.2664,1334308.3458022,0
+ZION.US,D,20210907,000000,55.517,56.4559,55.4015,55.6342,1095874.1186888,0
+ZION.US,D,20210908,000000,55.4503,55.8564,54.5985,54.6669,1180532.4432682,0
+ZION.US,D,20210909,000000,54.5788,56.3983,54.4046,55.691,1481402.6064508,0
+ZION.US,D,20210910,000000,55.9239,56.3983,55.3047,55.517,1324434.1140136,0
+ZION.US,D,20210913,000000,56.2339,56.8619,55.691,56.4178,1306371.3951531,0
+ZION.US,D,20210914,000000,56.4462,57.0263,54.8214,55.0141,1420489.8720967,0
+ZION.US,D,20210915,000000,56.1264,56.3983,55.1686,56.098,1304691.7841344,0
+ZION.US,D,20210916,000000,56.3788,56.8521,55.6715,55.828,1029727.2952201,0
+ZION.US,D,20210917,000000,55.6245,56.4178,54.9809,55.2371,2463805.3533541,0
+ZION.US,D,20210920,000000,53.5537,53.9362,52.6058,53.8628,1459234.398941,0
+ZION.US,D,20210921,000000,55.0728,55.0728,53.2044,53.5732,1238714.6596488,0
+ZION.US,D,20210922,000000,54.2795,55.7693,54.2795,55.0631,1505872.9953445,0
+ZION.US,D,20210923,000000,55.6539,58.072,55.6539,57.4332,1849106.5672984,0
+ZION.US,D,20210924,000000,57.2591,58.6912,57.2591,58.295,1014110.8996508,0
+ZION.US,D,20210927,000000,59.0785,61.0906,59.0785,60.8481,1408626.2775313,0
+ZION.US,D,20210928,000000,60.9938,61.4194,60.365,60.7034,1166243.9933552,0
+ZION.US,D,20210929,000000,60.6935,61.8938,60.3943,61.6707,1473030.1084335,0
+ZION.US,D,20210930,000000,61.9232,61.9232,59.7163,59.8807,1511664.2287106,0
+ZION.US,D,20211001,000000,60.1811,62.0288,60.0362,61.5837,1313350.5214002,0
+ZION.US,D,20211004,000000,61.4194,62.3379,61.3803,61.7294,1209972.1499718,0
+ZION.US,D,20211005,000000,62.3672,62.5511,61.2355,61.3998,1426725.7985809,0
+ZION.US,D,20211006,000000,60.9361,61.0028,59.2624,60.7621,1121006.9469861,0
+ZION.US,D,20211007,000000,61.3137,61.7628,60.625,61.0222,1096304.4998446,0
+ZION.US,D,20211008,000000,60.8873,61.8352,60.8012,61.4096,702385.1129707,0
+ZION.US,D,20211011,000000,61.9994,62.3203,60.3747,60.4138,827731.32443492,0
+ZION.US,D,20211012,000000,60.1614,60.7425,59.7731,60.674,1119362.0935905,0
+ZION.US,D,20211013,000000,60.7034,60.7034,58.6814,60.1233,1003117.2679441,0
+ZION.US,D,20211014,000000,60.9264,60.9753,60.0216,60.6075,934968.8143023,0
+ZION.US,D,20211015,000000,61.3715,61.526,60.0265,60.1233,1523245.6731597,0
+ZION.US,D,20211018,000000,59.9394,61.1396,59.9394,60.2104,1331367.2375243,0
+ZION.US,D,20211019,000000,59.4171,61.2745,58.517,61.1964,2258517.6312117,0
+ZION.US,D,20211020,000000,60.8012,63.0159,60.7034,62.9875,1569239.2089712,0
+ZION.US,D,20211021,000000,62.8994,63.1704,61.2745,62.4749,1021680.9054894,0
+ZION.US,D,20211022,000000,62.7644,64.4772,62.605,64.2347,1575351.4392088,0
+ZION.US,D,20211025,000000,64.7189,64.8158,63.4277,63.9744,1182613.8115177,0
+ZION.US,D,20211026,000000,64.1573,64.4283,63.1127,63.1704,1037744.0387429,0
+ZION.US,D,20211027,000000,62.3966,62.6392,60.8099,60.8383,1506857.4539027,0
+ZION.US,D,20211028,000000,61.0222,61.7676,60.3453,60.8286,1864343.6958634,0
+ZION.US,D,20211029,000000,61.0712,61.7197,60.8774,60.946,1190158.2602806,0
+ZION.US,D,20211101,000000,61.4878,62.8133,61.3519,62.1071,1389047.512937,0
+ZION.US,D,20211102,000000,61.933,62.5414,61.5837,61.8547,1048219.3729533,0
+ZION.US,D,20211103,000000,61.4878,64.0899,61.1777,63.6457,1726719.8652066,0
+ZION.US,D,20211104,000000,63.6457,63.6457,61.7491,62.203,1589214.6193811,0
+ZION.US,D,20211105,000000,62.3672,63.7123,62.2127,62.7067,1100553.108118,0
+ZION.US,D,20211108,000000,62.9483,63.9843,62.7155,63.2388,971072.78407967,0
+ZION.US,D,20211109,000000,62.5962,63.5597,61.6815,63.4042,1342741.1585183,0
+ZION.US,D,20211110,000000,63.4335,64.0272,62.9463,63.3259,1323561.0843058,0
+ZION.US,D,20211111,000000,63.4335,64.6787,63.278,64.1241,908546.88710391,0
+ZION.US,D,20211112,000000,63.9686,64.3286,63.2095,63.7251,818814.97184557,0
+ZION.US,D,20211115,000000,64.0175,64.7717,63.8512,64.5722,868862.88215479,0
+ZION.US,D,20211116,000000,64.4744,65.2725,64.1827,64.6593,1215895.2578488,0
+ZION.US,D,20211117,000000,65.0094,65.1943,63.7153,64.5134,1150274.9101406,0
+ZION.US,D,20211118,000000,64.5623,64.9997,64.0175,64.445,1161411.6614716,0
+ZION.US,D,20211119,000000,63.141,64.1927,62.3819,63.6575,1410275.220059,0
+ZION.US,D,20211122,000000,63.9686,65.75,63.365,64.4744,999371.62292151,0
+ZION.US,D,20211123,000000,65.0681,65.9349,64.7668,65.7978,958930.10624702,0
+ZION.US,D,20211124,000000,65.6619,66.4209,65.477,65.6814,1004806.07951,0
+ZION.US,D,20211126,000000,62.9953,63.141,61.1367,62.4504,1566711.1030374,0
+ZION.US,D,20211129,000000,63.6086,63.91,62.1198,63.1704,1708177.6956048,0
+ZION.US,D,20211130,000000,61.8322,62.5571,61.0291,61.389,1770086.1336304,0
+ZION.US,D,20211201,000000,62.6744,63.5205,60.6788,60.6984,2545075.8319716,0
+ZION.US,D,20211202,000000,61.302,62.7322,60.7278,62.333,1793451.4345684,0
+ZION.US,D,20211203,000000,62.6744,62.6744,59.599,60.2505,1446715.5209533,0
+ZION.US,D,20211206,000000,61.4282,63.3063,60.9616,62.1579,1808462.6385838,0
+ZION.US,D,20211207,000000,62.7223,63.2682,62.2264,62.7126,967932.33061092,0
+ZION.US,D,20211208,000000,62.8398,63.0149,61.389,61.662,1012225.8097432,0
+ZION.US,D,20211209,000000,61.3313,62.4553,60.7962,61.3216,1280614.9742073,0
+ZION.US,D,20211210,000000,61.7304,62.0024,60.5233,61.5162,553015.2502969,0
+ZION.US,D,20211213,000000,61.2335,61.5554,59.4043,59.5306,1418713.1441902,0
+ZION.US,D,20211214,000000,59.6087,60.8149,59.4816,60.6016,1678273.8724057,0
+ZION.US,D,20211215,000000,60.7572,61.4674,59.8709,61.0779,1427827.8196874,0
+ZION.US,D,20211216,000000,61.8958,62.5766,61.0976,61.7686,1626953.2197238,0
+ZION.US,D,20211217,000000,61.662,61.662,59.2733,59.5598,4008868.5909442,0
+ZION.US,D,20211220,000000,58.6158,58.6158,56.6204,57.8079,1519528.652062,0
+ZION.US,D,20211221,000000,58.6158,60.1438,58.6158,59.9981,1002058.1827249,0
+ZION.US,D,20211222,000000,59.6478,60.3971,59.4238,60.2025,841168.2125838,0
+ZION.US,D,20211223,000000,60.7474,61.3988,60.5429,60.6887,587790.25213501,0
+ZION.US,D,20211227,000000,60.7474,61.3705,60.0656,61.3216,509175.66483005,0
+ZION.US,D,20211228,000000,61.1269,61.8272,60.9518,61.4184,510849.14215047,0
+ZION.US,D,20211229,000000,61.5837,62.1775,61.0613,61.7501,710642.09300556,0
+ZION.US,D,20211230,000000,61.7501,62.4016,61.3793,61.438,424514.27340148,0
+ZION.US,D,20211231,000000,61.1857,61.7207,60.8736,61.4674,568151.17284194,0
+ZION.US,D,20220103,000000,62.1677,63.3161,62.022,62.5179,1251559.6459231,0
+ZION.US,D,20220104,000000,64.3383,65.16,63.4042,64.2992,1393261.3635875,0
+ZION.US,D,20220105,000000,64.6837,65.5357,64.309,64.445,1144488.7881898,0
+ZION.US,D,20220106,000000,65.3018,67.3257,64.5428,67.092,1479251.7229553,0
+ZION.US,D,20220107,000000,67.3257,68.5035,66.5569,68.212,1324708.0858657,0
+ZION.US,D,20220110,000000,68.7862,69.2969,66.7711,67.6955,1621351.1087183,0
+ZION.US,D,20220111,000000,68.2404,68.4067,66.7907,68.3382,875044.62763838,0
+ZION.US,D,20220112,000000,68.6395,69.0973,67.8902,68.3284,1042527.3010412,0
+ZION.US,D,20220113,000000,68.5622,69.2675,68.0076,68.1826,1515435.430809,0
+ZION.US,D,20220114,000000,67.7933,68.8635,66.8591,68.7569,1589203.3742679,0
+ZION.US,D,20220118,000000,68.8146,68.9319,67.2681,67.5693,1046160.4949305,0
+ZION.US,D,20220119,000000,67.8325,67.8325,64.2219,64.397,1992832.4053624,0
+ZION.US,D,20220120,000000,64.5819,65.1072,62.3624,62.5091,1219162.4744132,0
+ZION.US,D,20220121,000000,61.8537,62.0024,59.6381,60.095,2050967.5967235,0
+ZION.US,D,20220124,000000,58.9172,61.3559,57.8959,61.0878,2392040.0623515,0
+ZION.US,D,20220125,000000,61.5554,65.6325,61.2335,64.6983,3938217.5884444,0
+ZION.US,D,20220126,000000,65.5552,66.5961,64.2992,65.3986,2379570.2539491,0
+ZION.US,D,20220127,000000,66.1295,67.2486,64.5232,65.1943,1830234.200278,0
+ZION.US,D,20220128,000000,64.9997,66.3525,64.4694,66.3241,2247031.2590844,0
+ZION.US,D,20220131,000000,65.8468,66.7124,64.8539,66.0023,1544838.3353235,0
+ZION.US,D,20220201,000000,65.8077,67.2681,65.428,67.1996,1189888.3775606,0
+ZION.US,D,20220202,000000,67.0538,67.6525,66.3427,67.4432,974241.86147327,0
+ZION.US,D,20220203,000000,67.3404,68.9319,66.6841,67.0538,1277350.824492,0
+ZION.US,D,20220204,000000,67.4432,69.9151,67.2094,69.2626,1240643.7077268,0
+ZION.US,D,20220207,000000,69.4279,70.1294,68.8048,69.7302,831673.24779935,0
+ZION.US,D,20220208,000000,70.4892,72.3479,69.876,71.9879,2053805.4544153,0
+ZION.US,D,20220209,000000,71.8803,71.9596,70.6547,70.9852,1388911.549294,0
+ZION.US,D,20220210,000000,71.3354,73.4181,71.1407,72.1336,2624784.2621188,0
+ZION.US,D,20220211,000000,71.4871,73.1461,70.6741,71.2582,1259995.5254882,0
+ZION.US,D,20220214,000000,72.2892,73.2723,69.5737,70.4208,2076460.2686475,0
+ZION.US,D,20220215,000000,71.1213,72.8536,70.9364,72.3185,1677334.3943009,0
+ZION.US,D,20220216,000000,71.8294,73.2185,71.6044,72.299,1258143.1486376,0
+ZION.US,D,20220217,000000,71.6924,71.7511,69.4719,69.6675,1134748.475478,0
+ZION.US,D,20220218,000000,69.3448,70.3524,68.9536,69.1785,1739503.5144991,0
+ZION.US,D,20220222,000000,68.9536,70.2839,68.7089,69.3448,1250614.0341202,0
+ZION.US,D,20220223,000000,69.9318,70.3914,67.7405,68.1905,1174476.4385974,0
+ZION.US,D,20220224,000000,65.1092,65.6766,62.5143,65.5103,2944372.4275842,0
+ZION.US,D,20220225,000000,65.8525,69.8828,65.8525,69.4426,1984296.3420603,0
+ZION.US,D,20220228,000000,67.2808,69.4426,67.1047,69.3448,1771117.6172079,0
+ZION.US,D,20220301,000000,68.7383,68.7383,62.8373,63.5245,3295939.6508001,0
+ZION.US,D,20220302,000000,64.4244,68.2297,64.1799,66.8895,1978239.3151065,0
+ZION.US,D,20220303,000000,67.0949,68.0829,65.9113,66.5177,1915747.1534706,0
+ZION.US,D,20220304,000000,65.158,65.158,63.0745,63.9647,1799847.8594884,0
+ZION.US,D,20220307,000000,63.1038,63.862,60.8443,60.8736,1855972.2201291,0
+ZION.US,D,20220308,000000,61.7246,63.1527,60.404,61.0888,1736451.9996539,0
+ZION.US,D,20220309,000000,63.5734,64.5515,62.7028,63.7104,1440499.0178467,0
+ZION.US,D,20220310,000000,63.0843,64.4343,62.3165,63.1137,1257977.5387868,0
+ZION.US,D,20220311,000000,63.6517,64.9723,62.7223,62.8104,1163593.2134579,0
+ZION.US,D,20220314,000000,64.1114,65.3439,63.143,63.5832,1559164.6097087,0
+ZION.US,D,20220315,000000,63.8571,64.5222,62.7419,63.9354,1142338.9269772,0
+ZION.US,D,20220316,000000,65.0016,67.4862,64.5125,67.3591,2043927.1334945,0
+ZION.US,D,20220317,000000,65.5885,66.9677,64.6493,66.8504,1926545.5291186,0
+ZION.US,D,20220318,000000,66.6841,66.821,64.2778,66.3711,4227983.713353,0
+ZION.US,D,20220321,000000,66.8406,67.7504,65.2852,66.283,1819425.6017996,0
+ZION.US,D,20220322,000000,67.408,68.5133,66.9579,68.0144,1845262.7831048,0
+ZION.US,D,20220323,000000,67.2416,67.5351,66.0678,66.2243,1531987.2153509,0
+ZION.US,D,20220324,000000,66.6742,67.2025,66.0913,67.0851,1359085.419605,0
+ZION.US,D,20220325,000000,67.1634,69.6187,67.0607,69.5306,2041037.1393683,0
+ZION.US,D,20220328,000000,69.0709,69.1785,67.1243,68.2101,1374255.0774901,0
+ZION.US,D,20220329,000000,69.423,69.6969,67.7796,68.2198,1285772.3920947,0
+ZION.US,D,20220330,000000,68.347,68.4546,64.8158,65.9015,1285143.688031,0
+ZION.US,D,20220331,000000,65.7646,66.2927,64.1016,64.131,1613511.2201598,0
+ZION.US,D,20220401,000000,65.158,65.7841,62.869,62.8984,2534741.5728193,0
+ZION.US,D,20220404,000000,62.8887,63.5392,61.4017,62.7028,1247623.856257,0
+ZION.US,D,20220405,000000,62.6636,63.5147,62.3996,62.9962,1415069.7274705,0
+ZION.US,D,20220406,000000,62.6147,62.9962,61.7931,62.2821,1603146.2925167,0
+ZION.US,D,20220407,000000,62.1843,62.5511,60.6584,61.8028,1117913.5185367,0
+ZION.US,D,20220408,000000,62.292,62.9278,61.6463,62.4974,909080.51884566,0
+ZION.US,D,20220411,000000,62.5658,64.1989,62.4485,62.83,960740.5694935,0
+ZION.US,D,20220412,000000,62.336,63.7201,61.1964,61.8419,834825.96866447,0
+ZION.US,D,20220413,000000,61.1964,62.6441,60.8149,62.6245,985622.93844842,0
+ZION.US,D,20220414,000000,62.3213,62.9179,61.2845,61.5485,1163683.1743646,0
+ZION.US,D,20220418,000000,61.6952,62.6739,61.4703,62.292,1193459.2121851,0
+ZION.US,D,20220419,000000,62.6147,64.219,62.4485,64.1016,1103771.255097,0
+ZION.US,D,20220420,000000,64.2484,65.4369,63.7592,63.7984,1867423.8346334,0
+ZION.US,D,20220421,000000,64.6201,64.7033,60.4236,60.8736,2009825.8161733,0
+ZION.US,D,20220422,000000,60.8344,61.1573,59.2399,59.4161,2011248.8341514,0
+ZION.US,D,20220425,000000,58.0759,59.9051,57.489,59.7584,2874199.8535425,0
+ZION.US,D,20220426,000000,55.6011,57.1466,53.8501,54.613,4438174.3049083,0
+ZION.US,D,20220427,000000,54.075,55.5326,53.8599,54.7891,2031087.2586353,0
+ZION.US,D,20220428,000000,55.4249,57.0586,54.701,56.7259,1945246.15259,0
+ZION.US,D,20220429,000000,56.589,57.1368,55.0434,55.2783,1783986.1159919,0
+ZION.US,D,20220502,000000,55.8554,56.3543,54.4076,55.7673,1448320.5053107,0
+ZION.US,D,20220503,000000,56.1293,56.9901,55.738,56.2173,1530533.528882,0
+ZION.US,D,20220504,000000,56.5303,58.2128,56.1097,58.1835,1791630.7484918,0
+ZION.US,D,20220505,000000,57.4498,57.5085,54.7696,56.1585,1405868.1579158,0
+ZION.US,D,20220506,000000,55.9336,56.0804,54.0652,54.6913,1194577.5898201,0
+ZION.US,D,20220509,000000,53.8892,54.4761,53.0479,53.9577,1929559.2194916,0
+ZION.US,D,20220510,000000,54.2707,54.8967,51.7322,52.7153,1518853.9452619,0
+ZION.US,D,20220511,000000,52.8523,54.4223,52.2165,52.2849,1319857.3528874,0
+ZION.US,D,20220512,000000,52.0501,52.8131,51.0425,52.3143,1639066.2513485,0
+ZION.US,D,20220513,000000,52.7447,53.2533,51.698,52.3925,1519152.4519069,0
+ZION.US,D,20220516,000000,52.3632,52.4757,51.1991,51.7763,1129705.55329,0
+ZION.US,D,20220517,000000,52.8131,53.9087,52.598,53.7034,1079152.6351639,0
+ZION.US,D,20220518,000000,53.2305,53.2503,51.8023,52.2061,1074903.3274878,0
+ZION.US,D,20220519,000000,51.487,52.4031,50.7187,51.2802,2151258.4011551,0
+ZION.US,D,20220520,000000,51.8121,52.344,49.8618,51.2113,1527484.6913318,0
+ZION.US,D,20220523,000000,52.0288,53.7871,52.0091,53.4866,1510677.9374849,0
+ZION.US,D,20220524,000000,53.2699,53.3723,51.7727,52.738,1239726.2640056,0
+ZION.US,D,20220525,000000,52.6986,54.4815,52.5213,54.1367,1881948.3175865,0
+ZION.US,D,20220526,000000,54.5505,55.831,54.3928,55.5453,1074003.8539808,0
+ZION.US,D,20220527,000000,55.5847,56.2348,55.2203,56.1856,1087383.2685956,0
+ZION.US,D,20220531,000000,55.6438,56.6584,54.7573,56.1856,1746752.1704079,0
+ZION.US,D,20220601,000000,56.0772,56.1561,54.3239,55.1612,1112915.727626,0
+ZION.US,D,20220602,000000,55.1414,56.2841,54.8853,56.2446,898888.74769557,0
+ZION.US,D,20220603,000000,55.9885,56.087,55.3484,55.693,860897.66690686,0
+ZION.US,D,20220606,000000,56.3333,56.9243,55.6339,56.0378,835774.33634521,0
+ZION.US,D,20220607,000000,55.6045,56.6092,55.1612,56.5303,1153970.7034983,0
+ZION.US,D,20220608,000000,55.9393,56.1068,55.2991,55.6832,757673.43751146,0
+ZION.US,D,20220609,000000,55.6832,55.6832,53.9397,53.9496,1196052.0537675,0
+ZION.US,D,20220610,000000,52.4524,53.4079,51.6496,51.9992,1995193.6564486,0
+ZION.US,D,20220613,000000,50.6793,51.3392,49.9701,50.3247,2111987.1441899,0
+ZION.US,D,20220614,000000,50.6301,52.3145,50.6006,51.0437,2087776.4848278,0
+ZION.US,D,20220615,000000,51.4575,53.0631,51.359,52.3243,2916477.8731784,0
+ZION.US,D,20220616,000000,50.8813,51.6545,50.108,50.9157,2066741.3933324,0
+ZION.US,D,20220617,000000,51.2999,52.5213,51.2211,51.4772,2822465.6331763,0
+ZION.US,D,20220621,000000,52.61,53.1566,51.9401,52.2258,1942643.4903734,0
+ZION.US,D,20220622,000000,51.5166,52.3736,51.4083,51.7727,1666682.7849714,0
+ZION.US,D,20220623,000000,51.5068,51.5659,49.2707,50.0784,1383638.9795036,0
+ZION.US,D,20220624,000000,50.5611,52.5311,50.2804,52.5311,1964511.051706,0
+ZION.US,D,20220627,000000,52.8857,52.8857,51.4575,51.8219,1252273.2087832,0
+ZION.US,D,20220628,000000,52.5213,53.1222,51.8219,51.9008,737690.1005908,0
+ZION.US,D,20220629,000000,52.0288,52.0288,50.7975,51.1915,763870.26176282,0
+ZION.US,D,20220630,000000,49.9603,51.0635,49.1919,50.1375,1069884.1434939,0
+ZION.US,D,20220701,000000,49.8814,50.7581,48.926,50.6104,1259166.4651179,0
+ZION.US,D,20220705,000000,49.3495,50.3247,48.532,50.3149,1132058.4730526,0
+ZION.US,D,20220706,000000,49.8716,50.2558,49.1476,49.6549,1252161.5360002,0
+ZION.US,D,20220707,000000,50.4232,50.9945,50.4232,50.7089,1125482.976546,0
+ZION.US,D,20220708,000000,51.0733,51.2309,49.9898,50.2755,1081682.8806252,0
+ZION.US,D,20220711,000000,49.8814,50.2164,49.3003,49.6549,1093955.7194808,0
+ZION.US,D,20220712,000000,49.2412,50.5119,49.2412,49.448,1311133.902307,0
+ZION.US,D,20220713,000000,49.1821,49.4087,47.9607,48.8275,1406506.519848,0
+ZION.US,D,20220714,000000,47.8524,48.1183,47.2022,47.8129,1194873.3983029,0
+ZION.US,D,20220715,000000,48.8078,50.0095,48.2168,49.8716,1113930.9347445,0
+ZION.US,D,20220718,000000,50.3641,51.4083,49.8322,50.108,866035.63013362,0
+ZION.US,D,20220719,000000,50.6891,52.61,50.6891,51.8121,1587192.0675924,0
+ZION.US,D,20220720,000000,51.3885,52.5163,51.3885,52.4721,1027559.1435163,0
+ZION.US,D,20220721,000000,52.2356,52.7872,51.7431,52.2554,1401048.7663789,0
+ZION.US,D,20220722,000000,52.2455,52.7478,51.4329,51.9697,1696455.7641358,0
+ZION.US,D,20220725,000000,52.4425,53.4029,51.9599,53.2798,1333773.0210498,0
+ZION.US,D,20220726,000000,52.4228,53.2798,51.6446,51.95,2291900.1193172,0
+ZION.US,D,20220727,000000,51.9599,53.4669,51.7629,52.7478,2952330.9277755,0
+ZION.US,D,20220728,000000,52.8759,53.0729,51.7825,52.6789,1484111.9976079,0
+ZION.US,D,20220729,000000,52.9153,53.8806,52.7577,53.7329,1749176.4850069,0
+ZION.US,D,20220801,000000,53.4768,53.7132,52.7281,53.1222,1250376.8018858,0
+ZION.US,D,20220802,000000,53.1616,53.6639,52.275,52.3046,953026.69770411,0
+ZION.US,D,20220803,000000,52.6887,53.3586,52.216,53.1518,1092012.6130559,0
+ZION.US,D,20220804,000000,52.9252,53.1518,52.2849,52.5115,963580.79090809,0
+ZION.US,D,20220805,000000,52.4622,53.8511,52.3539,53.1911,771841.66805732,0
+ZION.US,D,20220808,000000,53.3881,53.9989,53.2503,53.2798,1008150.4138247,0
+ZION.US,D,20220809,000000,53.329,53.8511,53.0237,53.8117,1289579.024767,0
+ZION.US,D,20220810,000000,54.5406,55.9591,54.4174,55.5453,1279220.8665369,0
+ZION.US,D,20220811,000000,56.028,56.5796,56.0181,56.3924,1348618.3947436,0
+ZION.US,D,20220812,000000,56.6781,57.3972,56.4318,57.348,1223183.4640096,0
+ZION.US,D,20220815,000000,56.944,57.9734,56.6486,57.7616,1306957.3402215,0
+ZION.US,D,20220816,000000,57.6631,58.6186,57.5941,58.1064,1096493.737277,0
+ZION.US,D,20220817,000000,57.3724,58.6321,57.0351,58.1956,1385645.2051149,0
+ZION.US,D,20220818,000000,58.2849,58.3742,57.8782,58.3147,620433.32144695,0
+ZION.US,D,20220819,000000,57.6501,57.8138,56.9062,57.1541,712732.578501,0
+ZION.US,D,20220822,000000,56.4003,56.4003,55.3687,55.5472,822355.90394403,0
+ZION.US,D,20220823,000000,55.5968,56.1523,55.448,55.7357,668650.16379099,0
+ZION.US,D,20220824,000000,55.4778,55.9738,55.2199,55.825,553776.38745353,0
+ZION.US,D,20220825,000000,56.0035,56.9954,55.8746,56.8466,871601.06040334,0
+ZION.US,D,20220826,000000,56.926,57.5112,55.944,55.9837,1225115.2902106,0
+ZION.US,D,20220829,000000,55.5175,55.8597,54.8628,55.2993,1231108.7484609,0
+ZION.US,D,20220830,000000,55.5076,55.7853,54.7239,54.9521,949259.94727904,0
+ZION.US,D,20220831,000000,54.9719,55.3984,54.4267,54.5851,878732.72123806,0
+ZION.US,D,20220901,000000,54.3073,54.7041,53.4741,54.6644,983975.63018027,0
+ZION.US,D,20220902,000000,55.329,56.0433,54.3371,54.595,1239233.4381226,0
+ZION.US,D,20220906,000000,55.0116,55.1505,53.6626,54.2181,1010272.2433005,0
+ZION.US,D,20220907,000000,54.1288,56.0729,53.8213,55.8944,1109212.1916068,0
+ZION.US,D,20220908,000000,55.4282,57.8931,55.1505,57.789,1228164.9472681,0
+ZION.US,D,20220909,000000,58.2552,58.8404,57.8584,58.1956,1356626.5840425,0
+ZION.US,D,20220912,000000,58.3543,58.9794,57.6303,58.146,1239368.5303691,0
+ZION.US,D,20220913,000000,57.0649,57.779,56.4895,56.8367,1372813.4579981,0
+ZION.US,D,20220914,000000,57.0748,57.6798,56.2713,57.4914,1320905.7745011,0
+ZION.US,D,20220915,000000,57.5707,59.2669,57.5707,58.4932,1439983.540898,0
+ZION.US,D,20220916,000000,57.7195,57.7195,56.7474,57.2335,1892227.0154331,0
+ZION.US,D,20220919,000000,56.559,58.0965,56.559,57.908,1170151.9007495,0
+ZION.US,D,20220920,000000,57.3029,57.7691,56.5391,57.2335,1173168.288821,0
+ZION.US,D,20220921,000000,57.3724,58.4089,56.6383,56.6383,1262395.7094935,0
+ZION.US,D,20220922,000000,56.8169,56.9756,55.1363,55.2993,831142.94887411,0
+ZION.US,D,20220923,000000,54.6743,54.7537,53.1666,54.0792,960473.61189093,0
+ZION.US,D,20220926,000000,53.5832,54.4958,52.6409,53.0972,946839.37650379,0
+ZION.US,D,20220927,000000,53.3055,53.8213,51.897,52.3334,1252059.1363328,0
+ZION.US,D,20220928,000000,52.4624,53.2162,52.3731,52.8393,1206959.4971696,0
+ZION.US,D,20220929,000000,52.1053,52.1549,50.9051,51.3613,1663817.2792591,0
+ZION.US,D,20220930,000000,51.3415,51.7284,50.3744,50.4488,1624629.4381075,0
+ZION.US,D,20221003,000000,51.3118,51.9466,50.2504,51.7879,1947682.3826277,0
+ZION.US,D,20221004,000000,52.4128,54.0792,52.4128,54.0792,1852619.7834267,0
+ZION.US,D,20221005,000000,53.1369,53.6229,52.7254,53.0873,862381.5186542,0
+ZION.US,D,20221006,000000,52.6707,52.9881,51.768,51.9863,994970.52600489,0
+ZION.US,D,20221007,000000,51.3316,51.5002,49.7644,49.9627,1545685.1585878,0
+ZION.US,D,20221010,000000,50.5579,50.5678,49.1593,49.5461,881406.33793775,0
+ZION.US,D,20221011,000000,49.3974,49.6652,48.4848,48.7824,1157447.1806705,0
+ZION.US,D,20221012,000000,48.6137,48.8716,47.9888,48.0484,1185772.1937907,0
+ZION.US,D,20221013,000000,47.5127,50.4984,46.9176,50.1611,2166262.6456411,0
+ZION.US,D,20221014,000000,50.4686,51.7383,48.7625,49.7346,1703455.7639494,0
+ZION.US,D,20221017,000000,50.5579,51.6292,50.5182,51.4605,1339347.8824527,0
+ZION.US,D,20221018,000000,52.5318,52.9583,51.1035,51.5597,1554206.0516292,0
+ZION.US,D,20221019,000000,50.9051,51.1878,48.2864,48.822,2066179.4539949,0
+ZION.US,D,20221020,000000,48.7824,49.2387,46.3026,46.7489,2319943.1820168,0
+ZION.US,D,20221021,000000,46.7985,48.1123,46.2034,47.4334,2400537.8048764,0
+ZION.US,D,20221024,000000,47.9293,49.6453,47.7409,49.3775,2735093.7533723,0
+ZION.US,D,20221025,000000,47.3342,51.4506,47.106,51.0935,3828050.5167491,0
+ZION.US,D,20221026,000000,50.6273,51.5201,49.9429,49.9925,1636260.4772721,0
+ZION.US,D,20221027,000000,50.6472,51.1035,49.7842,49.9727,1143800.8474703,0
+ZION.US,D,20221028,000000,50.3694,51.1927,50.0262,51.1233,1205741.6506487,0
+ZION.US,D,20221031,000000,50.6868,51.8474,50.6075,51.5201,1694928.8220014,0
+ZION.US,D,20221101,000000,51.9664,52.1251,50.9447,51.1927,1104698.6991616,0
+ZION.US,D,20221102,000000,50.9447,50.9943,49.0601,49.0899,1814381.6206051,0
+ZION.US,D,20221103,000000,48.217,48.3856,47.0763,47.7309,1515081.7239965,0
+ZION.US,D,20221104,000000,48.4154,49.4222,48.3459,49.3577,1455268.1196251,0
+ZION.US,D,20221107,000000,49.814,50.0917,49.0403,49.5065,854176.17690502,0
+ZION.US,D,20221108,000000,49.4172,50.7166,49.3874,50.3,1032633.0345521,0
+ZION.US,D,20221109,000000,49.94,50.37,49.36,49.71,905111,0
+ZION.US,D,20221110,000000,51.11,54.02,51.11,53.87,2536086,0
+ZION.US,D,20221111,000000,54.08,56.1,53.7,55.39,2324255,0
+ZION.US,D,20221114,000000,55.08,55.31,53.245,53.31,1767065,0
+ZION.US,D,20221115,000000,54.08,55,52.59,53.12,1314574,0
+ZION.US,D,20221116,000000,53.04,53.28,51.74,51.88,1451368,0
+ZION.US,D,20221117,000000,50.99,50.99,49.78,50.76,2054038,0
+ZION.US,D,20221118,000000,51.77,52.09,49.39,50.68,1843516,0
+ZION.US,D,20221121,000000,50.76,51.305,50.42,50.81,1450541,0
+ZION.US,D,20221122,000000,51.18,51.63,50.77,51.26,981894,0
+ZION.US,D,20221123,000000,51.17,51.69,50.76,51.52,862578,0
+ZION.US,D,20221125,000000,51.54,51.77,51.05,51.75,309381,0
+ZION.US,D,20221128,000000,51.35,51.71,50.16,50.23,1465427,0
+ZION.US,D,20221129,000000,50.42,51.09,50.13,51.03,975064,0
+ZION.US,D,20221130,000000,50.79,51.94,49.53,51.82,1439018,0
+ZION.US,D,20221201,000000,52.2,52.605,51.14,51.99,1181880,0
+ZION.US,D,20221202,000000,51.09,52.31,51.09,52.25,1471397,0
+ZION.US,D,20221205,000000,51.69,51.69,47.48,48.42,2281090,0
+ZION.US,D,20221206,000000,48.35,48.6099,46.73,47.14,1962754,0
+ZION.US,D,20221207,000000,46.95,47.53,45.97,47.05,1994371,0
+ZION.US,D,20221208,000000,47.35,47.66,46.94,47.38,1166550,0
+ZION.US,D,20221209,000000,47.05,47.69,47.01,47.49,900711,0
+ZION.US,D,20221212,000000,47.47,48.635,46.81,48.4,1172333,0
+ZION.US,D,20221213,000000,49.1,49.77,47.84,48.28,1729938,0
+ZION.US,D,20221214,000000,48.27,48.49,47.28,47.54,1065240,0
+ZION.US,D,20221215,000000,46.79,47.32,46.55,46.89,1321782,0
+ZION.US,D,20221216,000000,46.25,47.05,46.01,46.07,2646608,0
+ZION.US,D,20221219,000000,46.1,46.46,45.21,45.74,1052099,0
+ZION.US,D,20221220,000000,45.95,46.58,45.77,46.13,954938,0
+ZION.US,D,20221221,000000,47.03,47.58,47.03,47.57,1257703,0
+ZION.US,D,20221222,000000,47.26,48.345,46.97,48.28,1563505,0
+ZION.US,D,20221223,000000,48.28,48.67,47.99,48.45,1263345,0
+ZION.US,D,20221227,000000,48.65,49.12,47.91,48.84,704184,0
+ZION.US,D,20221228,000000,48.87,48.9,47.94,47.97,680296,0
+ZION.US,D,20221229,000000,48.06,49.31,47.925,49.08,685356,0
+ZION.US,D,20221230,000000,48.61,49.41,48.5,49.16,609815,0
+ZION.US,D,20230103,000000,48.68,49.8,48.26,48.46,1175832,0
+ZION.US,D,20230104,000000,49.08,50.84,48.97,50.23,1688983,0
+ZION.US,D,20230105,000000,49.74,49.95,48.79,49.35,867845,0
+ZION.US,D,20230106,000000,49.83,51.46,49.43,51.26,1363718,0
+ZION.US,D,20230109,000000,51.63,51.74,50.905,51.02,902684,0
+ZION.US,D,20230110,000000,50.89,51.39,50.57,51.04,878836,0
+ZION.US,D,20230111,000000,51.29,51.77,50.88,51.33,697494,0
+ZION.US,D,20230112,000000,51.58,52.26,51.39,51.45,1295249,0
+ZION.US,D,20230113,000000,50.68,51.44,49.65,51.39,1018734,0
+ZION.US,D,20230117,000000,51.15,51.22,50.32,50.86,1674554,0
+ZION.US,D,20230118,000000,50.55,50.575,48.2,48.26,1804492,0
+ZION.US,D,20230119,000000,47.71,49.55,47.56,49.52,1830169,0
+ZION.US,D,20230120,000000,49.85,51.66,49.52,51.48,2453883,0
+ZION.US,D,20230123,000000,51.6,53.235,51.27,52.65,2942481,0
+ZION.US,D,20230124,000000,52.06,52.09,50.25,51.77,3637814,0
+ZION.US,D,20230125,000000,50.82,52.08,50.47,52.02,2775898,0
+ZION.US,D,20230126,000000,52.61,52.94,51.39,52.2,1355600,0
+ZION.US,D,20230127,000000,52.2,53.77,52.15,53.37,1709269,0
+ZION.US,D,20230130,000000,53.07,53.15,52.115,52.23,1212078,0
+ZION.US,D,20230131,000000,52.27,53.16,52,53.16,1020653,0
+ZION.US,D,20230201,000000,52.87,54.23,52.67,53.39,1330036,0
+ZION.US,D,20230202,000000,53.93,54.83,53.53,54.29,1098218,0
+ZION.US,D,20230203,000000,53.62,55.195,53.405,54.41,912982,0
+ZION.US,D,20230206,000000,54.02,54.15,53.52,54.1,1114920,0
+ZION.US,D,20230207,000000,53.86,55.12,53.24,54.79,1059210,0
+ZION.US,D,20230208,000000,54.26,54.54,53.315,53.34,2629690,0
+ZION.US,D,20230209,000000,53.68,53.95,52.6,52.64,1376938,0
+ZION.US,D,20230210,000000,52.39,52.77,52.17,52.51,1084475,0
+ZION.US,D,20230213,000000,52.44,52.92,52.07,52.9,1241653,0
+ZION.US,D,20230214,000000,52.83,53.15,52.0636,52.73,1189725,0
+ZION.US,D,20230215,000000,51.91,52.525,51.66,52.18,951466,0
+ZION.US,D,20230216,000000,51.65,51.95,51.24,51.39,935041,0
+ZION.US,D,20230217,000000,51.28,51.54,50.92,51.43,1120226,0
+ZION.US,D,20230221,000000,50.78,50.78,49.31,49.8,1364932,0
+ZION.US,D,20230222,000000,49.7,49.9,48.955,49.32,1301120,0
+ZION.US,D,20230223,000000,49.66,50,48.84,49.36,1327359,0
+ZION.US,D,20230224,000000,48.8,50.31,48.63,50.27,1296176,0
+ZION.US,D,20230227,000000,50.81,51.19,50.335,50.39,1167837,0
+ZION.US,D,20230228,000000,50.69,51.05,50.46,50.62,1475196,0
+ZION.US,D,20230301,000000,50.26,50.96,50.1,50.44,1128641,0
+ZION.US,D,20230302,000000,49.97,49.97,47.92,48.31,1529308,0
+ZION.US,D,20230303,000000,48.64,49.25,48.38,49.23,1499444,0
+ZION.US,D,20230306,000000,49.42,49.84,48.695,48.76,1644626,0
+ZION.US,D,20230307,000000,48.33,48.39,45.96,46.44,2200195,0
+ZION.US,D,20230308,000000,46.66,47.38,46.28,46.68,1725418,0
+ZION.US,D,20230309,000000,45.83,45.91,40.81,41.36,5340941,0
+ZION.US,D,20230310,000000,37.688,42.5755,34.39,40.35,11346599,0
+ZION.US,D,20230313,000000,26.25,37.25,22.55,29.97,26129888,0
+ZION.US,D,20230314,000000,36.18,36.99,27.69,31.31,17256974,0
+ZION.US,D,20230315,000000,29.93,32,28.52,30.71,9338727,0
+ZION.US,D,20230316,000000,29.94,33.95,28.06,32.11,11466951,0
+ZION.US,D,20230317,000000,31.67,31.69,29.35,29.94,11221742,0
+ZION.US,D,20230320,000000,30.85,32.62,29.8,30.18,7680723,0
+ZION.US,D,20230321,000000,31.73,33.08,31.39,32.29,9474366,0
+ZION.US,D,20230322,000000,32.29,33.04,30.09,30.12,7014359,0
+ZION.US,D,20230323,000000,30.39,30.78,27,27.45,9700722,0
+ZION.US,D,20230324,000000,27.325,28.85,26.04,28.25,10735110,0
+ZION.US,D,20230327,000000,29.88,30.99,28.42,29.33,7964055,0
+ZION.US,D,20230328,000000,29.38,30.07,28.96,29.95,3636363,0
+ZION.US,D,20230329,000000,30.5,31.31,30.13,31.04,3195979,0
+ZION.US,D,20230330,000000,31.47,31.88,30.07,30.3,3683856,0
+ZION.US,D,20230331,000000,30.51,30.88,29.3,29.93,5143314,0
+ZION.US,D,20230403,000000,30.29,30.5199,28.855,29.12,4615145,0
+ZION.US,D,20230404,000000,29.17,29.345,26.88,27.71,6001619,0
+ZION.US,D,20230405,000000,27.73,28.83,26.93,28.63,9830299,0
+ZION.US,D,20230406,000000,28.5,30.02,28.5,29.39,5852998,0
+ZION.US,D,20230410,000000,29.13,30.09,28.7,29.87,3738598,0
+ZION.US,D,20230411,000000,30.12,30.57,29.76,30.11,4394030,0
+ZION.US,D,20230412,000000,30.21,30.78,29.54,30.29,3252002,0
+ZION.US,D,20230413,000000,30.46,31.31,29.79,31.15,3178107,0
+ZION.US,D,20230414,000000,31.84,31.89,29.72,29.95,3963850,0
+ZION.US,D,20230417,000000,29.81,31.0463,29.07,30.93,4398487,0
+ZION.US,D,20230418,000000,31.11,31.12,29.67,30.46,3864413,0
+ZION.US,D,20230419,000000,31.03,33.13,30.61,32.72,7933462,0
+ZION.US,D,20230420,000000,31.13,31.82,30.38,31.12,8219029,0
+ZION.US,D,20230421,000000,30.87,30.89,29.1501,29.35,6261327,0
+ZION.US,D,20230424,000000,29.35,29.59,28.07,28.27,5176869,0
+ZION.US,D,20230425,000000,27.76,27.99,26.31,26.73,6228667,0
+ZION.US,D,20230426,000000,26.94,27.22,25.91,26.39,4083035,0
+ZION.US,D,20230427,000000,26.36,27.23,26.32,26.58,3760280,0
+ZION.US,D,20230428,000000,26.39,28.29,26.24,27.86,5653300,0
+ZION.US,D,20230501,000000,27.94,28.01,26.77,26.82,4104991,0
+ZION.US,D,20230502,000000,26.66,26.66,20.41,23.92,18557268,0
+ZION.US,D,20230503,000000,24.33,25.185,22.23,22.66,9993668,0
+ZION.US,D,20230504,000000,21.79,22.3,18.26,19.93,25522973,0
+ZION.US,D,20230505,000000,23.29,24.49,22.205,23.76,14691166,0
+ZION.US,D,20230508,000000,25.31,26.46,23.64,24.26,12038651,0
+ZION.US,D,20230509,000000,23.9,24.88,23.5,24.42,4999291,0
+ZION.US,D,20230510,000000,25.07,25.35,23.39,23.75,5689083,0
+ZION.US,D,20230511,000000,23.1,23.783,22.44,22.68,7247671,0
+ZION.US,D,20230512,000000,22.96,23,21.96,22.43,6219089,0
+ZION.US,D,20230515,000000,22.67,24.35,22.49,24.33,6312430,0
+ZION.US,D,20230516,000000,24.4,24.82,23.68,23.76,4717189,0
+ZION.US,D,20230517,000000,24.3651,26.33,24.22,26.17,9082428,0
+ZION.US,D,20230518,000000,26.27,27.47,25.7859,27.24,9029650,0
+ZION.US,D,20230519,000000,27.26,27.66,25.77,26.77,7298016,0
+ZION.US,D,20230522,000000,27.32,28.77,27.02,28.09,8414928,0
+ZION.US,D,20230523,000000,28.87,30.67,28.61,29.39,9434396,0
+ZION.US,D,20230524,000000,28.99,29.27,28.26,28.97,5329192,0
+ZION.US,D,20230525,000000,29.07,29.38,27.93,28.32,5220899,0
+ZION.US,D,20230526,000000,28.43,28.87,27.61,28.66,3016433,0
+ZION.US,D,20230530,000000,28.94,29.24,27.8,28.91,4164129,0
+ZION.US,D,20230531,000000,28.54,28.63,27.14,27.29,4199299,0
+ZION.US,D,20230601,000000,27.81,28.18,26.58,27.67,4321547,0
+ZION.US,D,20230602,000000,28.48,29.56,28.17,29.07,5293894,0
+ZION.US,D,20230605,000000,29.285,29.65,28.6,28.72,3573295,0
+ZION.US,D,20230606,000000,28.5,31.03,28.43,30.12,5208241,0
+ZION.US,D,20230607,000000,30.56,31.64,29.89,31.49,4618367,0
+ZION.US,D,20230608,000000,31.3,32.19,30.65,32.005,5011967,0
+ZION.US,D,20230609,000000,32,32.15,30.59,30.87,4032073,0
+ZION.US,D,20230612,000000,30.96,32.34,29.74,30.24,5415448,0
+ZION.US,D,20230613,000000,28.79,30.31,28.14,29.77,7691631,0
+ZION.US,D,20230614,000000,29.53,29.78,27.83,28.06,6567677,0
+ZION.US,D,20230615,000000,27.275,29.17,27.07,28.98,4510930,0
+ZION.US,D,20230616,000000,28.89,29.14,27.93,28.63,5291072,0
+ZION.US,D,20230620,000000,28.44,28.5,27.27,27.85,3999599,0
+ZION.US,D,20230621,000000,27.77,28.25,27.4601,27.95,2879055,0
+ZION.US,D,20230622,000000,27.77,27.85,26.6901,26.97,3925321,0
+ZION.US,D,20230623,000000,26.628,26.92,26.355,26.6,3829616,0
+ZION.US,D,20230626,000000,27.47,27.67,26.87,27.08,2154220,0
+ZION.US,D,20230627,000000,27.13,27.52,26.575,27.3,2377770,0
+ZION.US,D,20230628,000000,27.04,27.1804,26.555,27.09,2499985,0
+ZION.US,D,20230629,000000,27.43,27.89,27.06,27.28,2917915,0
+ZION.US,D,20230630,000000,27.62,27.7147,26.77,26.86,3699752,0
+ZION.US,D,20230703,000000,27.26,28.18,27.165,28.14,2621419,0
+ZION.US,D,20230705,000000,27.75,28.68,27.43,27.96,3183453,0
+ZION.US,D,20230706,000000,27.38,27.825,26.69,27.78,4488133,0
+ZION.US,D,20230707,000000,27.78,29.365,27.66,28.98,4501767,0
+ZION.US,D,20230710,000000,28.8,29.8,28.51,29.56,3528684,0
+ZION.US,D,20230711,000000,29.14,31.025,29.07,30.425,4056638,0
+ZION.US,D,20230712,000000,31.43,32.21,31.07,31.28,5962622,0
+ZION.US,D,20230713,000000,31.52,32.335,31.12,32,2940850,0
+ZION.US,D,20230714,000000,32.7,32.7,30.58,30.7,4588440,0
+ZION.US,D,20230717,000000,30.63,31.505,30.34,31.36,2247007,0
+ZION.US,D,20230718,000000,31.48,33.27,31.345,32.43,4959625,0
+ZION.US,D,20230719,000000,32.8,34.84,32.51,34.46,7771326,0
+ZION.US,D,20230720,000000,37.02,38.46,36.22,37.9,10134705,0
+ZION.US,D,20230721,000000,38.07,38.15,35.86,36.11,5778267,0
+ZION.US,D,20230724,000000,35.7001,37.425,35.66,37.05,4933333,0
+ZION.US,D,20230725,000000,37.53,37.59,35.423,35.78,5271296,0
+ZION.US,D,20230726,000000,36.8,38.64,36.79,38.45,4360724,0
+ZION.US,D,20230727,000000,38.66,39.64,37.35,37.61,4411837,0
+ZION.US,D,20230728,000000,38.29,38.97,37.84,38.69,2650416,0
+ZION.US,D,20230731,000000,38.92,39.11,37.65,38.25,6195327,0
+ZION.US,D,20230801,000000,38.65,38.68,36.53,37.1,3266968,0
+ZION.US,D,20230802,000000,36.17,37,35.78,36.63,3050361,0
+ZION.US,D,20230803,000000,36.5,37.53,36.11,37.41,2414020,0
+ZION.US,D,20230804,000000,37.27,38.56,37.03,37.92,2443855,0
+ZION.US,D,20230807,000000,37.92,38.505,37.7,38.14,2492596,0
+ZION.US,D,20230808,000000,36.68,38.21,35.95,38.18,3169179,0
+ZION.US,D,20230809,000000,37.85,38.61,37.26,37.4,2902124,0
+ZION.US,D,20230810,000000,37.67,38.09,37.08,37.53,2381530,0
+ZION.US,D,20230811,000000,37.03,38.65,36.89,38.3,2572962,0
+ZION.US,D,20230814,000000,37.78,37.781,37.03,37.41,2353718,0
+ZION.US,D,20230815,000000,36.5,36.79,35.66,35.73,2953160,0
+ZION.US,D,20230816,000000,35.28,35.54,34.7537,34.84,2202414,0
+ZION.US,D,20230817,000000,35.23,35.3,34.395,34.96,1951152,0
+ZION.US,D,20230818,000000,34.2901,34.935,34.15,34.73,1952356,0
+ZION.US,D,20230821,000000,34.87,35,33.9299,34.53,2127738,0
+ZION.US,D,20230822,000000,34.5,34.58,32.9,33.09,3133014,0
+ZION.US,D,20230823,000000,33.09,34.075,32.6509,33.98,2004614,0
+ZION.US,D,20230824,000000,34.14,35.47,34.001,34.47,2555178,0
+ZION.US,D,20230825,000000,34.64,35,33.75,34.13,1423490,0
+ZION.US,D,20230828,000000,34.5,35.195,34.32,34.9,1632455,0
+ZION.US,D,20230829,000000,34.91,35.71,34.44,35.44,1840099,0
+ZION.US,D,20230830,000000,35.45,35.58,34.88,34.99,1922440,0
+ZION.US,D,20230831,000000,35.08,35.54,34.86,35.5,2110019,0
+ZION.US,D,20230901,000000,35.76,36.6,35.76,36.44,2812998,0
+ZION.US,D,20230905,000000,36.08,37.01,36.08,36.13,2025142,0
+ZION.US,D,20230906,000000,35.6,35.94,34.22,34.82,2945622,0
+ZION.US,D,20230907,000000,34.53,35.06,33.71,33.86,2616412,0
+ZION.US,D,20230908,000000,34.03,34.95,32.935,34.92,4094845,0
+ZION.US,D,20230911,000000,35.12,35.68,34.61,34.73,2319700,0
+ZION.US,D,20230912,000000,36.11,37.63,35.89,37.09,5495027,0
+ZION.US,D,20230913,000000,37.41,37.41,35.35,36.13,4247164,0
+ZION.US,D,20230914,000000,36.71,37.21,36.34,37.08,2563455,0
+ZION.US,D,20230915,000000,36.72,37.27,36.45,36.92,5451238,0
+ZION.US,D,20230918,000000,36.8,37,36.03,36.18,1551097,0
+ZION.US,D,20230919,000000,36.43,36.62,35.47,35.89,2062716,0
+ZION.US,D,20230920,000000,36.14,36.68,35.28,35.3,1847212,0
+ZION.US,D,20230921,000000,35.03,35.22,34.085,34.16,3055268,0
+ZION.US,D,20230922,000000,34.28,34.52,33.645,34.1,2364027,0
+ZION.US,D,20230925,000000,33.77,34.6,33.64,34.58,1370575,0
+ZION.US,D,20230926,000000,33.84,34.7,33.84,33.99,1586152,0
+ZION.US,D,20230927,000000,33.42,34.06,33.11,33.17,3779280,0
+ZION.US,D,20230928,000000,33.18,34.38,32.54,33.95,2233495,0
+ZION.US,D,20230929,000000,34.72,35.74,34.39,34.89,2926878,0
+ZION.US,D,20231002,000000,34.89,35.21,33.215,33.49,2731689,0
+ZION.US,D,20231003,000000,33.22,33.35,32.25,32.92,2789792,0
+ZION.US,D,20231004,000000,33.12,33.42,32.2401,33.33,2694955,0
+ZION.US,D,20231005,000000,33.25,33.71,32.83,33.4,5142732,0
+ZION.US,D,20231006,000000,32.67,34.14,32.435,33.69,3569127,0
+ZION.US,D,20231009,000000,33.3,34.23,33.245,33.97,2862720,0
+ZION.US,D,20231010,000000,34.46,35.46,34.3,35.12,3430257,0
+ZION.US,D,20231011,000000,35.24,36.02,35.11,35.65,2827266,0
+ZION.US,D,20231012,000000,35.63,35.65,34.52,35.2,2396246,0
+ZION.US,D,20231013,000000,35.69,35.8557,34.33,34.57,2202600,0
+ZION.US,D,20231016,000000,35.09,36.01,34.69,35.92,2388573,0
+ZION.US,D,20231017,000000,35.53,37.19,35.5044,36.74,4232848,0
+ZION.US,D,20231018,000000,36.33,36.61,35.51,35.69,3606505,0
+ZION.US,D,20231019,000000,33.98,34.45,32.22,32.24,8547896,0
+ZION.US,D,20231020,000000,32,32.1,29.62,29.96,6615141,0
+ZION.US,D,20231023,000000,29.64,30.87,29.51,30.05,4626184,0
+ZION.US,D,20231024,000000,30.13,30.46,29.33,29.86,2592640,0
+ZION.US,D,20231025,000000,29.51,29.97,28.9,29.63,2713325,0
+ZION.US,D,20231026,000000,29.56,30.86,29.56,30.45,4151701,0
+ZION.US,D,20231027,000000,30.59,30.67,28.98,29.45,2498298,0
+ZION.US,D,20231030,000000,29.84,30.18,29.32,29.98,2837137,0
+ZION.US,D,20231031,000000,30.08,30.975,29.78,30.85,2387425,0
+ZION.US,D,20231101,000000,30.74,31.13,30.33,31.02,2261807,0
+ZION.US,D,20231102,000000,31.63,33.355,31.63,33.23,3026788,0
+ZION.US,D,20231103,000000,34.39,35.08,34.28,34.76,2599568,0
+ZION.US,D,20231106,000000,34.87,35.09,33.85,34.18,1551912,0
+ZION.US,D,20231107,000000,34.1,34.29,33.66,34.1,1763663,0
+ZION.US,D,20231108,000000,34.15,34.17,33.31,33.76,1755205,0
+ZION.US,D,20231109,000000,33.9,33.92,32.39,32.55,1874987,0
+ZION.US,D,20231110,000000,32.96,33.15,32.18,32.92,1649177,0
+ZION.US,D,20231113,000000,32.64,32.89,32.24,32.71,1240323,0
+ZION.US,D,20231114,000000,34.37,36.05,34.36,35.37,3270303,0
+ZION.US,D,20231115,000000,35.36,36.525,35.2534,36.08,2444356,0
+ZION.US,D,20231116,000000,35.95,36,35.06,35.71,2217291,0
+ZION.US,D,20231117,000000,36.25,36.47,35.4,36.07,2136536,0
+ZION.US,D,20231120,000000,36.17,36.17,35.56,35.78,1590095,0
+ZION.US,D,20231121,000000,35.08,35.29,34.035,34.31,2311647,0
+ZION.US,D,20231122,000000,34.69,35,34.17,34.41,1441417,0
+ZION.US,D,20231124,000000,34.59,34.78,34.13,34.35,583972,0
+ZION.US,D,20231127,000000,34.29,34.5,33.66,34.4,1424220,0
+ZION.US,D,20231128,000000,34.3,34.57,33.74,34.55,1922772,0
+ZION.US,D,20231129,000000,34.69,36.32,34.69,35.44,2755333,0
+ZION.US,D,20231130,000000,35.53,36.11,35.07,35.63,2687171,0
+ZION.US,D,20231201,000000,35.4,39.01,35.2072,38.32,4598957,0
+ZION.US,D,20231204,000000,37.71,39.03,37.52,38.68,2523441,0
+ZION.US,D,20231205,000000,38.31,38.35,37.31,37.39,2501472,0
+ZION.US,D,20231206,000000,37.9,38.6899,37.05,37.15,2393713,0
+ZION.US,D,20231207,000000,37.34,38.485,37.18,38.38,1610342,0
+ZION.US,D,20231208,000000,38.5,39.64,38.15,38.93,2026913,0
+ZION.US,D,20231211,000000,38.77,39.089,38.43,38.63,1241182,0
+ZION.US,D,20231212,000000,38.47,38.8332,37.91,38.13,1570335,0
+ZION.US,D,20231213,000000,38.22,41.84,38.085,41.82,3604295,0
+ZION.US,D,20231214,000000,43.82,46.15,43.741,45.67,6563849,0
+ZION.US,D,20231215,000000,45.53,45.82,43.31,43.84,6252078,0
+ZION.US,D,20231218,000000,44.43,44.47,43.04,43.04,2066596,0
+ZION.US,D,20231219,000000,43.21,44.09,42.81,43.93,1876363,0
+ZION.US,D,20231220,000000,43.7,44.1691,42.31,42.54,2062191,0
+ZION.US,D,20231221,000000,43.35,43.82,42.91,43.62,1728529,0
+ZION.US,D,20231222,000000,44.28,44.78,43.52,44,1534519,0
+ZION.US,D,20231226,000000,44.1,45.1,43.72,44.88,1131650,0
+ZION.US,D,20231227,000000,44.96,44.96,44.3,44.51,1345111,0
+ZION.US,D,20231228,000000,44.06,44.7,44,44.66,1125877,0
+ZION.US,D,20231229,000000,44.65,44.65,43.72,43.87,1421105,0
+ZION.US,D,20240102,000000,43.5,44.54,43,44.14,2256698,0
+ZION.US,D,20240103,000000,43.26,43.44,41.855,42,3048346,0
+ZION.US,D,20240104,000000,42.01,43.04,41.8,42.64,1950209,0
+ZION.US,D,20240105,000000,41.92,44.14,41.77,44.05,2552361,0
+ZION.US,D,20240108,000000,43.78,44.59,43.4,44.54,1804975,0
+ZION.US,D,20240109,000000,43.84,44.59,43.38,44.04,1388236,0
+ZION.US,D,20240110,000000,43.91,44.12,43.34,43.93,1454602,0
+ZION.US,D,20240111,000000,43.43,43.5,42.3,43.34,1980047,0
+ZION.US,D,20240112,000000,43.58,43.66,41.8,42.11,1713577,0
+ZION.US,D,20240116,000000,41.47,41.57,40.77,41.16,2471657,0
+ZION.US,D,20240117,000000,40.26,41.1,40.05,40.94,1957245,0
+ZION.US,D,20240118,000000,41.29,41.315,39.78,40.52,2401950,0
+ZION.US,D,20240119,000000,40.63,41.705,40.16,41.62,2309256,0
+ZION.US,D,20240122,000000,42.03,44.0131,41.04,43.31,6801571,0
+ZION.US,D,20240123,000000,43.51,44.1512,41.97,42.77,4376379,0
+ZION.US,D,20240124,000000,43.54,44.925,43.245,44.14,3480146,0
+ZION.US,D,20240125,000000,44.79,45.33,43.63,44.29,2357984,0
+ZION.US,D,20240126,000000,44.5,44.8606,43.9601,44.02,1504882,0
+ZION.US,D,20240129,000000,43.97,44.99,43.77,44.93,2051642,0
+ZION.US,D,20240130,000000,44.76,45.03,44.385,44.44,1918927,0
+ZION.US,D,20240131,000000,42.19,43.535,41.69,41.9,4657605,0
+ZION.US,D,20240201,000000,42.19,42.34,37.755,39.25,8305087,0
+ZION.US,D,20240202,000000,38.1,39.805,37.96,39.65,6329623,0
+ZION.US,D,20240205,000000,38.97,39.4,38.63,38.87,4378724,0
+ZION.US,D,20240206,000000,38.88,39.6867,38.54,38.9,4255935,0
+ZION.US,D,20240207,000000,39.12,39.76,38.12,39.19,3893437,0
+ZION.US,D,20240208,000000,39.24,40.26,38.82,39.89,2589625,0
+ZION.US,D,20240209,000000,39.92,40.42,39.45,40.09,2150188,0
+ZION.US,D,20240212,000000,40.16,41.66,40.09,41.24,1936642,0
+ZION.US,D,20240213,000000,39.55,39.866,38.6499,39.34,3187588,0
+ZION.US,D,20240214,000000,39.53,40.435,39.1406,40.42,2821092,0
+ZION.US,D,20240215,000000,40.84,42.18,40.7294,41.52,2688005,0
+ZION.US,D,20240216,000000,40.76,41.215,40.6,40.64,2272567,0
+ZION.US,D,20240220,000000,39.92,40.65,39.84,40.09,2087381,0
+ZION.US,D,20240221,000000,39.64,40.197,39.26,39.6,1909674,0
+ZION.US,D,20240222,000000,39.7,40.615,39.48,39.65,1954633,0
+ZION.US,D,20240223,000000,39.46,39.715,38.74,39.03,2964814,0
+ZION.US,D,20240226,000000,38.61,39.44,38.04,38.42,2030500,0
+ZION.US,D,20240227,000000,38.86,39.24,38.335,38.68,1785954,0
+ZION.US,D,20240228,000000,38.29,38.69,38.01,38.08,1487018,0
+ZION.US,D,20240229,000000,39.18,39.63,38.75,39.43,2991148,0
+ZION.US,D,20240301,000000,38.72,39.22,38.01,38.77,3147672,0
+ZION.US,D,20240304,000000,39.13,40.24,38.79,39.17,4217914,0
+ZION.US,D,20240305,000000,38.74,41.275,38.74,40.95,3370436,0
+ZION.US,D,20240306,000000,40.68,41.93,39.28,41.3,4181989,0
+ZION.US,D,20240307,000000,41.89,42.6,41.15,41.52,2512060,0
+ZION.US,D,20240308,000000,42.23,42.95,42.06,42.24,2459692,0
+ZION.US,D,20240311,000000,42.27,42.44,41.235,41.61,2607826,0
+ZION.US,D,20240312,000000,41.63,42.04,40.675,40.9,2255018,0
+ZION.US,D,20240313,000000,40.65,41.37,40.57,41.07,1956610,0
+ZION.US,D,20240314,000000,40.83,41.05,39.225,39.8,2837463,0
+ZION.US,D,20240315,000000,39.6,40.33,39.38,39.79,37419639,0
+ZION.US,D,20240318,000000,39.97,40.05,39.28,39.73,2294871,0
+ZION.US,D,20240319,000000,39.42,40.21,39.39,39.78,2150596,0
+ZION.US,D,20240320,000000,39.58,41.65,39.27,41.32,2877941,0
+ZION.US,D,20240321,000000,41.73,42.91,41.4,41.61,2350275,0
+ZION.US,D,20240322,000000,41.25,41.885,40.63,40.65,2140615,0
+ZION.US,D,20240325,000000,40.62,41.32,40.61,41.02,1956176,0
+ZION.US,D,20240326,000000,41.37,41.39,40.94,41.19,1502069,0
+ZION.US,D,20240327,000000,41.54,43.18,41.36,43.15,2227429,0
+ZION.US,D,20240328,000000,42.89,43.52,42.76,43.4,1959624,0
+ZION.US,D,20240401,000000,43.36,43.47,42.6,42.98,1785731,0
+ZION.US,D,20240402,000000,42.28,42.845,41.7,42.42,2128057,0
+ZION.US,D,20240403,000000,42.5,43.11,42.16,42.52,1490360,0
+ZION.US,D,20240404,000000,43.33,43.63,41.715,41.72,1805425,0
+ZION.US,D,20240405,000000,41.29,42.42,41.2,42.08,1446549,0
+ZION.US,D,20240408,000000,42.24,43.17,41.91,42.985,1458405,0
+ZION.US,D,20240409,000000,43.26,43.54,42.33,43.51,1838376,0
+ZION.US,D,20240410,000000,42.01,42.255,40.64,41.09,2112645,0
+ZION.US,D,20240411,000000,41.09,41.4225,40.36,41.26,1428676,0
+ZION.US,D,20240412,000000,40.66,41.03,40.37,40.67,1564036,0
+ZION.US,D,20240415,000000,40.94,41.5,39.855,40.41,2126641,0
+ZION.US,D,20240416,000000,39.96,40.06,39.24,39.5,1485044,0
+ZION.US,D,20240417,000000,39.96,40.04,39.1,39.36,1714592,0
+ZION.US,D,20240418,000000,39.42,39.96,39.09,39.24,2163558,0
+ZION.US,D,20240419,000000,39.06,40.19,39.05,39.9,3285825,0
+ZION.US,D,20240422,000000,39.91,41.9,39.6264,41.32,4469872,0
+ZION.US,D,20240423,000000,41.46,42.115,41.11,41.75,2039832,0
+ZION.US,D,20240424,000000,41.23,42.27,41.19,42.17,1922427,0
+ZION.US,D,20240425,000000,41.55,41.98,40.83,41.27,1529669,0
+ZION.US,D,20240426,000000,41.1,42.33,41.08,41.76,1970844,0
+ZION.US,D,20240429,000000,42.03,42.215,41.12,41.32,1267868,0
+ZION.US,D,20240430,000000,40.81,41.48,40.64,40.78,1429857,0
+ZION.US,D,20240501,000000,41.08,42.63,40.995,41.83,1597723,0
+ZION.US,D,20240502,000000,42.45,42.73,41.525,42.72,1871892,0
+ZION.US,D,20240503,000000,43.56,44.17,43.235,43.62,2094638,0
+ZION.US,D,20240506,000000,44.15,44.18,43.604,43.7,1530799,0
+ZION.US,D,20240507,000000,43.98,44.27,43.69,43.81,1548516,0
+ZION.US,D,20240508,000000,43.18,44.19,43.02,44.13,1158621,0
+ZION.US,D,20240509,000000,44.06,44.485,43.84,44.29,1242529,0
+ZION.US,D,20240510,000000,44.49,44.49,43.82,44.32,1061109,0
+ZION.US,D,20240513,000000,44.61,44.7,43.9,43.94,1177643,0
+ZION.US,D,20240514,000000,44.5,44.57,44.03,44.55,1345914,0
+ZION.US,D,20240515,000000,44.95,45.5399,44.52,45.1,1758905,0
+ZION.US,D,20240516,000000,44.9,45.225,44.71,44.74,1193430,0
+ZION.US,D,20240517,000000,44.74,45.14,44.665,44.96,1229251,0
+ZION.US,D,20240520,000000,44.84,45,43.725,43.8,1377687,0
+ZION.US,D,20240521,000000,43.63,44.2,43.56,44.04,1089515,0
+ZION.US,D,20240522,000000,43.65,44.03,43.27,43.79,1030523,0
+ZION.US,D,20240523,000000,44.272,44.272,42.325,42.56,2473328,0
+ZION.US,D,20240524,000000,42.95,43.145,42.585,43.09,947256,0
+ZION.US,D,20240528,000000,43.39,43.5,42.22,42.52,1010389,0
+ZION.US,D,20240529,000000,41.72,41.82,40.98,41.69,1068052,0
+ZION.US,D,20240530,000000,42.2,42.43,41.72,42.26,736412,0
+ZION.US,D,20240531,000000,42.59,43.22,42.2,43.19,1455142,0
+ZION.US,D,20240603,000000,43.45,43.54,41.68,42.03,1761648,0
+ZION.US,D,20240604,000000,41.42,41.81,40.93,41.13,1094801,0
+ZION.US,D,20240605,000000,41.56,41.56,40.86,40.95,1000797,0
+ZION.US,D,20240606,000000,41.07,41.53,40.9,41.04,1104788,0
+ZION.US,D,20240607,000000,40.58,41.575,40.58,41.54,1303498,0
+ZION.US,D,20240610,000000,41.21,41.42,40.4401,41.28,1296194,0
+ZION.US,D,20240611,000000,40.66,40.8,40.17,40.7,1518030,0
+ZION.US,D,20240612,000000,41.94,42.7,41.79,42.43,2538157,0
+ZION.US,D,20240613,000000,42.4,42.42,41.33,41.34,1377777,0
+ZION.US,D,20240614,000000,40.59,41.15,40.275,40.75,957291,0
+ZION.US,D,20240617,000000,40.63,41.29,39.91,41.26,1736459,0
+ZION.US,D,20240618,000000,41.07,41.5681,40.92,41.4,2047958,0
+ZION.US,D,20240620,000000,41.3,41.3,40.68,41.17,1473581,0
+ZION.US,D,20240621,000000,41.11,41.28,40.53,41.25,2032484,0
+ZION.US,D,20240624,000000,41.5,42.92,41.26,42.45,1328422,0
+ZION.US,D,20240625,000000,42.24,42.51,41.45,41.99,1795640,0
+ZION.US,D,20240626,000000,41.68,41.88,41.43,41.85,778826,0
+ZION.US,D,20240627,000000,41.83,42.12,41.41,42.06,875551,0
+ZION.US,D,20240628,000000,42.56,43.47,42.28,43.37,1867896,0
+ZION.US,D,20240701,000000,43.03,43.82,43.03,43.32,1065645,0
+ZION.US,D,20240702,000000,43.23,43.975,43.14,43.97,1203315,0
+ZION.US,D,20240703,000000,43.85,44.08,43.51,43.55,1178275,0
+ZION.US,D,20240705,000000,43.37,43.46,42.355,42.49,1945381,0
+ZION.US,D,20240708,000000,43.1,43.2504,42.52,42.59,1264749,0
+ZION.US,D,20240709,000000,42.47,43.98,42.33,43.91,1350614,0
+ZION.US,D,20240710,000000,43.97,45.41,43.79,45.36,2407754,0
+ZION.US,D,20240711,000000,46.26,47.65,46.1235,47.42,2309220,0
+ZION.US,D,20240712,000000,47.44,47.67,47.02,47.23,1394776,0
+ZION.US,D,20240715,000000,48.02,48.68,47.9,48.24,1606505,0
+ZION.US,D,20240716,000000,48.54,50.24,48.335,50.22,2170809,0
+ZION.US,D,20240717,000000,49.48,51.235,49.48,50.54,1956823,0
+ZION.US,D,20240718,000000,49.84,51.13,48.97,49.21,2141237,0
+ZION.US,D,20240719,000000,49.21,49.605,48.65,48.98,2543979,0
+ZION.US,D,20240722,000000,48.66,49.71,48.42,49.48,2533859,0
+ZION.US,D,20240723,000000,53.32,53.32,50.94,52.53,3161591,0
+ZION.US,D,20240724,000000,52.03,52.68,50.87,50.98,2351794,0
+ZION.US,D,20240725,000000,50.63,52.43,50.5,51.8,2036299,0
+ZION.US,D,20240726,000000,51.95,52.49,51.58,52.29,1404746,0
+ZION.US,D,20240729,000000,52.54,52.6599,51.41,51.81,1036804,0
+ZION.US,D,20240730,000000,51.91,52.2,51.27,51.91,2166357,0
+ZION.US,D,20240731,000000,51.84,52.85,51.085,51.67,1979724,0
+ZION.US,D,20240801,000000,51.62,51.81,48.24,48.62,2520440,0
+ZION.US,D,20240802,000000,47.21,47.21,44.94,46.78,3199429,0
+ZION.US,D,20240805,000000,44.14,46.44,43.51,46.02,2522698,0
+ZION.US,D,20240806,000000,46.1,47,45.81,46.1,1509365,0
+ZION.US,D,20240807,000000,47.34,47.52,45.46,45.5,1169236,0
+ZION.US,D,20240808,000000,46.57,46.57,45.74,46.16,1100421,0
+ZION.US,D,20240809,000000,46.15,46.49,45.83,45.95,1192638,0
+ZION.US,D,20240812,000000,46.56,47.61,45.34,45.49,1935619,0
+ZION.US,D,20240813,000000,45.87,45.945,45.04,45.74,1623397,0
+ZION.US,D,20240814,000000,46.01,46.01,44.95,45.35,1762142,0
+ZION.US,D,20240815,000000,45.89,46.42,45.89,46.13,1877340,0
+ZION.US,D,20240816,000000,45.75,46.62,45.75,46.59,1072865,0
+ZION.US,D,20240819,000000,46.61,47.1,46.33,47,1446733,0
+ZION.US,D,20240820,000000,46.76,46.76,46.28,46.36,1461674,0
+ZION.US,D,20240821,000000,46.2,47.075,46.085,47.07,1713487,0
+ZION.US,D,20240822,000000,47.23,47.76,47.06,47.68,1155559,0
+ZION.US,D,20240823,000000,48,50.86,47.94,49.91,2068723,0
+ZION.US,D,20240826,000000,50.24,50.3739,48.99,49.07,1043420,0
+ZION.US,D,20240827,000000,48.57,48.92,48.36,48.75,790622,0
+ZION.US,D,20240828,000000,48.48,49.46,48.47,49.28,895315,0
+ZION.US,D,20240829,000000,49.61,49.87,48.52,49.23,789075,0
+ZION.US,D,20240830,000000,49.5,49.67,48.85,49.56,1046768,0
+ZION.US,D,20240903,000000,48.99,49.565,48.3,48.64,1476280,0
+ZION.US,D,20240904,000000,48.44,48.76,47.15,47.29,1708640,0
+ZION.US,D,20240905,000000,47.88,47.94,46.03,46.15,2233478,0
+ZION.US,D,20240906,000000,46.24,46.535,44.88,45.03,2260802,0
+ZION.US,D,20240909,000000,45.33,45.855,44.95,45.54,1680401,0
+ZION.US,D,20240910,000000,45.69,45.85,44.34,45.78,1856402,0
+ZION.US,D,20240911,000000,45.3,45.445,43.72,45.05,1463828,0
+ZION.US,D,20240912,000000,45.22,45.5,44.72,45.11,1458340,0
+ZION.US,D,20240913,000000,45.9,46.52,45.57,46.49,1476456,0
+ZION.US,D,20240916,000000,46.41,47.02,46.41,46.75,928874,0
+ZION.US,D,20240917,000000,47.08,48.08,46.67,46.92,1495747,0
+ZION.US,D,20240918,000000,47.11,48.47,46.65,47.01,1443754,0
+ZION.US,D,20240919,000000,47.97,48.67,47.49,48.45,2236062,0
+ZION.US,D,20240920,000000,48.13,48.28,47.51,47.99,2664575,0
+ZION.US,D,20240923,000000,48.02,48.45,47.21,47.3,1103378,0
+ZION.US,D,20240924,000000,47.7,47.93,46.815,47.03,1153665,0
+ZION.US,D,20240925,000000,46.98,47.09,45.63,45.67,1555876,0
+ZION.US,D,20240926,000000,46.29,46.57,45.76,46.32,1032508,0
+ZION.US,D,20240927,000000,46.74,46.86,45.95,46.46,981826,0
+ZION.US,D,20240930,000000,46.7,47.63,46.375,47.22,1236206,0
+ZION.US,D,20241001,000000,46.7,46.757,45.08,45.6,1227671,0
+ZION.US,D,20241002,000000,45.5,46.55,45.19,45.69,1210300,0
+ZION.US,D,20241003,000000,45.5,46.2,44.96,46.19,1068316,0
+ZION.US,D,20241004,000000,47.03,48.61,46.98,47.86,1538117,0
+ZION.US,D,20241007,000000,47.53,47.94,46.99,47.44,827568,0
+ZION.US,D,20241008,000000,47.47,47.8,47.18,47.22,884351,0
+ZION.US,D,20241009,000000,47.38,48.34,47.15,48.21,859686,0
+ZION.US,D,20241010,000000,47.83,48.35,47.46,48.27,1042753,0
+ZION.US,D,20241011,000000,48.54,50.27,48.54,49.97,1217183,0
+ZION.US,D,20241014,000000,50.04,50.42,49.565,50.08,906142,0
+ZION.US,D,20241015,000000,50.28,51.7,49.82,50.5,1507320,0
+ZION.US,D,20241016,000000,51,51.82,50.63,51.07,1679901,0
+ZION.US,D,20241017,000000,50.94,51.55,50.625,51.03,1095816,0
+ZION.US,D,20241018,000000,50.94,51.45,50.7,51.25,1502962,0
+ZION.US,D,20241021,000000,51.23,51.61,49.33,49.44,3001276,0
+ZION.US,D,20241022,000000,51.58,53.07,51.28,52.51,4249810,0
+ZION.US,D,20241023,000000,52.19,52.61,51.16,51.89,1713779,0
+ZION.US,D,20241024,000000,52,52.41,51.61,52.18,1296967,0
+ZION.US,D,20241025,000000,52.55,52.65,51.155,51.34,1003597,0
+ZION.US,D,20241028,000000,51.84,52.81,51.27,52.51,1099299,0
+ZION.US,D,20241029,000000,52.32,52.51,51.79,52.13,1073756,0
+ZION.US,D,20241030,000000,52.03,53.85,52.03,52.93,1310205,0
+ZION.US,D,20241031,000000,52.72,53.13,52.06,52.06,938867,0
+ZION.US,D,20241101,000000,52.28,52.94,51.4,51.44,922300,0
+ZION.US,D,20241104,000000,51.33,51.795,50.24,51.16,1102366,0
+ZION.US,D,20241105,000000,51.56,52.33,51,52.02,1019755,0
+ZION.US,D,20241106,000000,56.12,60.41,55.58,60.35,3936142,0
+ZION.US,D,20241107,000000,59.54,59.99,57.26,57.55,2441542,0
+ZION.US,D,20241108,000000,57.53,58.48,57.34,58.13,1206096,0
+ZION.US,D,20241111,000000,59.46,61.08,59,60.055,1438437,0
+ZION.US,D,20241112,000000,59.47,60.43,59.16,59.69,927228,0
+ZION.US,D,20241113,000000,60,61.8,59.655,60.21,1419808,0
+ZION.US,D,20241114,000000,59.99,60.625,59.16,59.6,952850,0
+ZION.US,D,20241115,000000,59.78,60.23,58.63,59.51,1095824,0
+ZION.US,D,20241118,000000,59.91,59.91,59.11,59.19,687101,0
+ZION.US,D,20241119,000000,58.1,59.14,57.91,58.83,1101215,0
+ZION.US,D,20241120,000000,58.73,59.17,58.095,58.66,931747,0
+ZION.US,D,20241121,000000,58.93,60.01,58.675,59.14,1160723,0
+ZION.US,D,20241122,000000,58.91,60.76,58.91,60.58,1136581,0
+ZION.US,D,20241125,000000,61,63.22,61,61.73,1637600,0
+ZION.US,D,20241126,000000,61.2,61.45,60.595,61.11,925273,0
+ZION.US,D,20241127,000000,61.5,61.96,60.44,60.68,930675,0
+ZION.US,D,20241129,000000,61.24,61.44,60.18,60.52,512359,0
+ZION.US,D,20241202,000000,60.69,60.71,59.73,59.92,970734,0
+ZION.US,D,20241203,000000,59.86,60.275,58.95,59.28,774901,0
+ZION.US,D,20241204,000000,59.45,59.77,58.43,59.17,922004,0
+ZION.US,D,20241205,000000,59.48,60.125,59.03,59.13,849274,0
+ZION.US,D,20241206,000000,59.35,59.67,58.38,59.16,869970,0
+ZION.US,D,20241209,000000,58.91,59.56,57.93,58.07,848281,0
+ZION.US,D,20241210,000000,58.18,59.65,57.68,58.42,1152685,0
+ZION.US,D,20241211,000000,59.25,59.89,58.755,58.81,1592453,0
+ZION.US,D,20241212,000000,58.9,59.38,58.1,58.15,1101227,0
+ZION.US,D,20241213,000000,58.36,58.5499,57.15,57.67,1189385,0
+ZION.US,D,20241216,000000,57.77,57.77,57,57.64,1236639,0
+ZION.US,D,20241217,000000,57.09,57.41,55.9,56.22,1364022,0
+ZION.US,D,20241218,000000,56.57,56.79,52.7,53.12,1933078,0
+ZION.US,D,20241219,000000,54.18,54.6,52.32,52.36,2034618,0
+ZION.US,D,20241220,000000,52.09,54.06,52.07,53.67,4734697,0
+ZION.US,D,20241223,000000,53.46,54.43,53.17,54.38,1276691,0
+ZION.US,D,20241224,000000,54.58,55,54.07,54.97,371106,0
+ZION.US,D,20241226,000000,54.59,55.46,54.1085,55.35,1158189,0
+ZION.US,D,20241227,000000,54.91,55.48,53.95,54.68,923354,0
+ZION.US,D,20241230,000000,54.3,54.65,53.49,54.32,827754,0
+ZION.US,D,20241231,000000,54.5,54.9,54.06,54.25,1426008,0
+ZION.US,D,20250102,000000,54.67,55.1,53.85,54.07,932977,0
+ZION.US,D,20250103,000000,54.34,54.92,53.13,54.89,755178,0
+ZION.US,D,20250106,000000,55.4,56.15,54.92,55.02,1068575,0
+ZION.US,D,20250107,000000,56.09,56.18,54.375,55.4,1497614,0
+ZION.US,D,20250108,000000,54.89,55.06,54.03,54.87,743056,0
+ZION.US,D,20250110,000000,54.1,54.44,52.81,53.34,1415297,0
+ZION.US,D,20250113,000000,53,54.43,52.905,54.35,1091160,0
+ZION.US,D,20250114,000000,55.03,56.6019,54.76,56.48,1453322,0
+ZION.US,D,20250115,000000,58.63,58.91,57.455,58.2,1413867,0
+ZION.US,D,20250116,000000,58.02,58.43,56.35,57.28,1514004,0
+ZION.US,D,20250117,000000,57.58,58.115,57.18,58.04,1200633,0
+ZION.US,D,20250121,000000,58.4,59.1,58.09,59.03,2146958,0
+ZION.US,D,20250122,000000,59.18,59.45,57.91,58.09,2082818,0
+ZION.US,D,20250123,000000,58.15,58.75,57.67,58.02,1200915,0
+ZION.US,D,20250124,000000,57.57,59.215,57.4,58.64,1191446,0
+ZION.US,D,20250127,000000,58.84,59.35,57.64,57.8,1164663,0
+ZION.US,D,20250128,000000,57.77,58.18,56.94,57.77,1018929,0
+ZION.US,D,20250129,000000,57.58,58.81,57.16,57.64,1229186,0
+ZION.US,D,20250130,000000,58.28,58.94,57.655,58.29,877706,0
+ZION.US,D,20250131,000000,58.3,58.67,57.55,57.86,1023592,0
+ZION.US,D,20250203,000000,55.87,56.93,55.14,56.25,807973,0
+ZION.US,D,20250204,000000,56.25,57.72,56.16,57.07,1327889,0
+ZION.US,D,20250205,000000,57.54,57.69,56.85,57.43,1000669,0
+ZION.US,D,20250206,000000,58.03,58.39,57.29,58.27,1170396,0
+ZION.US,D,20250207,000000,58.31,58.32,56.79,57.26,907341,0
+ZION.US,D,20250210,000000,57.53,57.78,55.985,56.03,986544,0
+ZION.US,D,20250211,000000,55.88,57,55.44,56.84,1031305,0
+ZION.US,D,20250212,000000,56.03,56.36,55.43,55.47,853768,0
+ZION.US,D,20250213,000000,55.12,55.49,54.61,55.45,1293074,0
+ZION.US,D,20250214,000000,55.53,56.62,55.22,55.74,1341319,0
+ZION.US,D,20250218,000000,55.77,56.8,55.41,56.78,1409882,0
+ZION.US,D,20250219,000000,56.11,57.04,56.11,56.46,1178084,0
+ZION.US,D,20250220,000000,56.4,56.5,54.4,55.12,1250674,0
+ZION.US,D,20250221,000000,55.42,55.5,53.27,53.42,1364415,0
+ZION.US,D,20250224,000000,53.91,53.91,52.64,52.84,1353740,0
+ZION.US,D,20250225,000000,53.65,54.04,52.16,52.89,2418752,0
+ZION.US,D,20250226,000000,53.11,54.51,53.1,53.34,2443341,0
+ZION.US,D,20250227,000000,53.64,54.72,53.39,53.64,1380382,0
+ZION.US,D,20250228,000000,53.85,54.19,52.845,54.04,1207089,0
+ZION.US,D,20250303,000000,54.41,54.85,52.31,52.96,1727649,0
+ZION.US,D,20250304,000000,52.28,52.35,49.41,51.03,2135798,0
+ZION.US,D,20250305,000000,51.27,51.64,50.3,51.28,1842447,0
+ZION.US,D,20250306,000000,50.85,51.075,49.72,50.33,1579814,0
+ZION.US,D,20250307,000000,50.27,50.28,48.47,50.15,1876685,0
+ZION.US,D,20250310,000000,48.95,49.16,46.555,47.22,2920675,0
+ZION.US,D,20250311,000000,47.28,48.2,46.1875,47.33,2180728,0
+ZION.US,D,20250312,000000,48.4,48.64,47.59,47.94,1704973,0
+ZION.US,D,20250313,000000,48.03,48.35,46.88,47,1287292,0
+ZION.US,D,20250314,000000,47.76,48.69,47.44,48.63,1583320,0
+ZION.US,D,20250317,000000,48.37,49.27,47.985,48.88,2326920,0
+ZION.US,D,20250318,000000,48.56,48.95,47.92,48.23,1875727,0
+ZION.US,D,20250319,000000,48.28,49.86,48.03,49.34,1349370,0
+ZION.US,D,20250320,000000,48.83,50.24,48.7,49.64,1874060,0
+ZION.US,D,20250321,000000,49.16,49.73,48.53,49.51,12259958,0
+ZION.US,D,20250324,000000,50.23,51.02,50,50.82,1496174,0
+ZION.US,D,20250325,000000,50.83,51.845,50.69,51.01,1960688,0
+ZION.US,D,20250326,000000,51.16,51.99,50.43,50.66,968337,0
+ZION.US,D,20250327,000000,50.6,51.01,49.66,50.26,1135414,0
+ZION.US,D,20250328,000000,50.09,50.41,48.79,49.47,1478902,0
+ZION.US,D,20250331,000000,48.71,50.06,48.1201,49.86,1229677,0
+ZION.US,D,20250401,000000,49.39,49.89,48.57,49.48,1054719,0
+ZION.US,D,20250402,000000,48.58,50.485,48.58,50.44,1054084,0
+ZION.US,D,20250403,000000,47.5,47.795,43.685,43.81,3190744,0
+ZION.US,D,20250404,000000,41.7,41.96,39.32,41.39,3582607,0
+ZION.US,D,20250407,000000,39.8,45.12,39.65,42.65,6208861,0
+ZION.US,D,20250408,000000,44.78,45.06,41.39,42.17,2497063,0
+ZION.US,D,20250409,000000,41.22,46.41,39.43,45.73,4350387,0
+ZION.US,D,20250410,000000,44.46,44.56,41.335,42.47,2416267,0
+ZION.US,D,20250411,000000,41.68,42.405,40.74,42,1873040,0
+ZION.US,D,20250414,000000,42.82,43.19,41.77,42.9,1410748,0
+ZION.US,D,20250415,000000,43.03,44.42,43.03,43.79,1380717,0
+ZION.US,D,20250416,000000,43.72,44.425,42.765,43.36,977992,0
+ZION.US,D,20250417,000000,43.64,44.8,43.41,44.28,1796682,0
+ZION.US,D,20250421,000000,44.25,44.63,43.055,43.62,2816729,0
+ZION.US,D,20250422,000000,39.9,43.81,39.422,43.13,3149099,0
+ZION.US,D,20250423,000000,44.25,46.57,44.03,44.32,2005673,0
+ZION.US,D,20250424,000000,44.34,45.305,43.98,45.25,1628645,0
+ZION.US,D,20250425,000000,44.84,45.36,44.59,44.84,992932,0
+ZION.US,D,20250428,000000,45.34,45.41,44.4102,44.94,1874796,0
+ZION.US,D,20250429,000000,44.66,45.39,44.06,45.26,1486922,0
+ZION.US,D,20250430,000000,43.98,45.03,43.64,44.97,1595986,0
+ZION.US,D,20250501,000000,44.94,45.86,44.55,45.35,1944498,0
+ZION.US,D,20250502,000000,46.16,46.78,45.79,46.61,1869731,0
+ZION.US,D,20250505,000000,45.92,47.21,45.7796,46.5,946691,0
+ZION.US,D,20250506,000000,45.81,46.14,45.34,45.39,3559775,0
+ZION.US,D,20250507,000000,45.72,46.06,45.245,45.39,1923656,0
+ZION.US,D,20250508,000000,46.07,47.04,45.85,46.77,1545421,0
+ZION.US,D,20250509,000000,46.89,47.12,46.44,46.51,959393,0
+ZION.US,D,20250512,000000,49.105,50.045,48.41,49.46,2659293,0
+ZION.US,D,20250513,000000,49.58,50.21,49.18,49.92,1137724,0
+ZION.US,D,20250514,000000,49.875,49.875,49.36,49.55,934969,0
+ZION.US,D,20250515,000000,48.85,49.43,48.6396,49.06,935336,0
+ZION.US,D,20250516,000000,49.18,49.53,48.74,49.22,759700,0
+ZION.US,D,20250519,000000,48.57,49.14,48.45,49.08,1183206,0
+ZION.US,D,20250520,000000,49.11,49.11,48.41,48.63,797841,0
+ZION.US,D,20250521,000000,47.98,48.16,46.6,46.64,1419398,0
+ZION.US,D,20250522,000000,46.43,47.375,46.33,46.96,1635570,0
+ZION.US,D,20250523,000000,45.73,46.83,45.52,46.58,1350474,0
+ZION.US,D,20250527,000000,47.28,47.71,46.495,47.71,935411,0
+ZION.US,D,20250528,000000,47.69,47.9,46.9,46.93,975918,0
+ZION.US,D,20250529,000000,47.28,47.75,46.886,47.73,1421538,0
+ZION.US,D,20250530,000000,47.57,47.65,47.07,47.36,1410872,0
+ZION.US,D,20250602,000000,47.24,47.24,46.09,46.95,1352043,0
+ZION.US,D,20250603,000000,46.72,48.29,46.72,48.25,1584024,0
+ZION.US,D,20250604,000000,48.17,48.515,47.57,47.58,739811,0
+ZION.US,D,20250605,000000,47.6,48,47.21,47.68,827668,0
+ZION.US,D,20250606,000000,48.5,49.3,48.38,49.28,1078540,0
+ZION.US,D,20250609,000000,49.49,49.79,49.1832,49.3,887260,0
+ZION.US,D,20250610,000000,49.48,50.04,49.295,49.8,934602,0
+ZION.US,D,20250611,000000,50.08,50.28,48.75,48.91,1500300,0
+ZION.US,D,20250612,000000,48.6,48.77,47.84,48.72,987380,0
+ZION.US,D,20250613,000000,48.03,48.19,47.23,47.43,1093132,0
+ZION.US,D,20250616,000000,48.02,48.47,47.74,47.85,1119909,0
+ZION.US,D,20250617,000000,47.43,48.11,47.165,47.28,1590474,0
+ZION.US,D,20250618,000000,47.21,48.71,47.21,48.33,1601690,0
+ZION.US,D,20250620,000000,48.67,48.93,48.255,48.58,1483689,0
+ZION.US,D,20250623,000000,48.19,49.555,48.06,49.47,1208005,0
+ZION.US,D,20250624,000000,49.99,50.79,49.7014,50.09,986004,0
+ZION.US,D,20250625,000000,50.17,50.27,49.725,50.13,662907,0
+ZION.US,D,20250626,000000,50.14,51.49,50.14,51.4,1022286,0
+ZION.US,D,20250627,000000,51.48,51.87,51.17,51.47,1556881,0
+ZION.US,D,20250630,000000,51.71,52.315,51.71,51.94,1174813,0
+ZION.US,D,20250701,000000,51.75,54.54,51.3601,53.75,1965206,0
+ZION.US,D,20250702,000000,53.84,54.8,53.5901,54.77,1421069,0
+ZION.US,D,20250703,000000,55.09,55.93,54.65,55.5,1082797,0
+ZION.US,D,20250707,000000,55.15,55.97,54.745,55.16,1550740,0
+ZION.US,D,20250708,000000,55.455,56.01,55.205,55.55,1739626,0
+ZION.US,D,20250709,000000,56.23,56.23,55.23,55.65,1060912,0
+ZION.US,D,20250710,000000,55.76,56.565,55.57,56.3,2220883,0
+ZION.US,D,20250711,000000,55.94,56.58,55.54,56.2,1306048,0
+ZION.US,D,20250714,000000,56.04,56.96,55.87,56.92,1738358,0
+ZION.US,D,20250715,000000,56.69,56.91,54.51,54.54,1322913,0
+ZION.US,D,20250716,000000,55.16,55.3,53.955,55.1,1057375,0
+ZION.US,D,20250717,000000,54.9,56.56,54.9,56.41,1227791,0
+ZION.US,D,20250718,000000,56.92,56.995,56.24,56.8,1377540,0
+ZION.US,D,20250721,000000,56.8,57.35,56.38,56.59,2251453,0
+ZION.US,D,20250722,000000,58,58.05,55.595,56.85,3964253,0
+ZION.US,D,20250723,000000,57.29,57.31,55.93,56.54,1669910,0
+ZION.US,D,20250724,000000,56.36,56.6,55.06,55.18,2087041,0
+ZION.US,D,20250725,000000,55.12,55.59,54.32,55.38,1806966,0
+ZION.US,D,20250728,000000,55.53,55.68,54.89,55.36,1020359,0
+ZION.US,D,20250729,000000,55.625,55.72,54.55,54.77,942002,0
+ZION.US,D,20250730,000000,55.04,55.38,53.96,54.21,1276153,0
+ZION.US,D,20250731,000000,53.96,54.51,53.52,53.62,1357451,0
+ZION.US,D,20250801,000000,52.45,52.8,51.09,52.08,1451080,0
+ZION.US,D,20250804,000000,52.48,52.955,51.96,52.76,1756192,0
+ZION.US,D,20250805,000000,52.92,53.065,51.29,52.47,1416473,0
+ZION.US,D,20250806,000000,52.21,52.58,51.46,51.52,1437713,0
+ZION.US,D,20250807,000000,52.21,52.21,50.66,51.2,2352232,0
+ZION.US,D,20250808,000000,51.75,52.19,51.27,52.04,1349043,0
+ZION.US,D,20250811,000000,52.08,52.36,51.68,51.78,1798763,0
+ZION.US,D,20250812,000000,52.3,53.24,52.12,53.16,1302657,0
+ZION.US,D,20250813,000000,53.37,53.93,53.07,53.86,1798369,0
+ZION.US,D,20250814,000000,52.74,53.88,52.49,53.77,1312629,0
+ZION.US,D,20250815,000000,53.75,53.805,52.65,52.67,1075159,0
+ZION.US,D,20250818,000000,52.51,53.285,52.36,53.27,1073135,0
+ZION.US,D,20250819,000000,53.04,53.735,52.88,53.14,1205203,0
+ZION.US,D,20250820,000000,53.19,53.9,52.87,53.78,1247588,0
+ZION.US,D,20250821,000000,53.33,53.65,53.02,53.5,1067731,0
+ZION.US,D,20250822,000000,53.83,56.08,53.83,55.86,1594506,0
+ZION.US,D,20250825,000000,55.6,55.975,55.45,55.91,1311512,0
+ZION.US,D,20250826,000000,55.76,56.98,55.7,56.82,1254168,0
+ZION.US,D,20250827,000000,56.64,58.03,56.6,58,2001652,0
+ZION.US,D,20250828,000000,58.33,58.4,57.3847,57.815,1184510,0
+ZION.US,D,20250829,000000,57.79,58.46,57.68,58.01,1190731,0
+ZION.US,D,20250902,000000,57.11,57.54,56.39,57.3,913625,0
+ZION.US,D,20250903,000000,57.34,58.065,56.6,57.42,784909,0
+ZION.US,D,20250904,000000,57.57,58.19,57.265,58.11,994241,0
+ZION.US,D,20250905,000000,58.45,58.79,56.19,56.52,1643713,0
+ZION.US,D,20250908,000000,56.64,57.12,55.9296,57.02,1733611,0
+ZION.US,D,20250909,000000,56.84,57.28,56.4,56.9,1011738,0
+ZION.US,D,20250910,000000,57.12,58.02,56.475,57.98,2099331,0
+ZION.US,D,20250911,000000,58.11,58.31,57.32,58.26,1633917,0
+ZION.US,D,20250912,000000,58.26,58.76,57.97,58.42,1343046,0
+ZION.US,D,20250915,000000,58.49,58.74,57.06,57.07,1484724,0
+ZION.US,D,20250916,000000,57.11,57.26,55.525,56.5,1310819,0
+ZION.US,D,20250917,000000,56.62,58.85,56.525,57.5,1404285,0
+ZION.US,D,20250918,000000,57.94,59.23,57.61,59.15,1257286,0
+ZION.US,D,20250919,000000,59.4,59.4,58.23,58.7,3450966,0
+ZION.US,D,20250922,000000,58.18,58.55,56.72,57.09,1814155,0
+ZION.US,D,20250923,000000,57.19,58.48,56.97,57.29,1794366,0
+ZION.US,D,20250924,000000,57.37,57.96,56.67,56.91,1558253,0
+ZION.US,D,20250925,000000,56.43,57.47,56.08,57.3,1590967,0
+ZION.US,D,20250926,000000,57.67,58.17,57.03,57.54,1143645,0
+ZION.US,D,20250929,000000,57.91,57.91,56.68,57,1212834,0
+ZION.US,D,20250930,000000,57,57.295,55.42,56.58,1628771,0
+ZION.US,D,20251001,000000,56.44,56.76,55.99,56.48,1135837,0
+ZION.US,D,20251002,000000,56.17,56.585,55.52,56.39,1227455,0
+ZION.US,D,20251003,000000,56.77,57.45,56.45,56.93,1162870,0
+ZION.US,D,20251006,000000,57.33,58.54,56.61,56.87,1766949,0
+ZION.US,D,20251007,000000,56.96,57.3,56.37,56.71,1307247,0
+ZION.US,D,20251008,000000,56.91,57.4,55.98,56.1,1227299,0
+ZION.US,D,20251009,000000,56.32,56.47,55.68,55.83,1342776,0
+ZION.US,D,20251010,000000,56.07,56.2354,52.27,52.35,1295248,0
+ZION.US,D,20251013,000000,53.43,53.965,53.06,53.84,1412523,0
+ZION.US,D,20251014,000000,53.32,55.805,53.32,55.27,1411924,0
+ZION.US,D,20251015,000000,55.36,55.62,53.55,54.03,1526140,0
+ZION.US,D,20251016,000000,51.12,52.56,46.19,46.93,10742315,0
+ZION.US,D,20251017,000000,49.04,50.04,47.77,49.67,8968361,0
+ZION.US,D,20251020,000000,50.54,52.1413,49.82,51.98,5946676,0
+ZION.US,D,20251021,000000,52.505,53.99,52.1001,52.7,3848294,0
+ZION.US,D,20251022,000000,52.53,52.81,51.4401,51.69,1910144,0
+ZION.US,D,20251023,000000,52.13,52.25,51.28,51.68,1691635,0
+ZION.US,D,20251024,000000,52.52,53.69,52.24,53.115,1808272,0
+ZION.US,D,20251027,000000,53.64,54,52.76,52.85,3065712,0
+ZION.US,D,20251028,000000,52.91,52.91,51.55,52.24,1926896,0
+ZION.US,D,20251029,000000,52.02,52.5386,51.22,51.51,1714244,0
+ZION.US,D,20251030,000000,51.51,53.01,51.25,51.94,1387149,0
+ZION.US,D,20251031,000000,51.62,52.23,51.21,52.11,1667574,0
+ZION.US,D,20251103,000000,51.85,51.99,50.995,51.77,1247445,0
+ZION.US,D,20251104,000000,51.36,51.95,50.79,51.45,1051892,0
+ZION.US,D,20251105,000000,51.54,52.65,51.075,51.88,1211935,0
+ZION.US,D,20251106,000000,51.76,52.14,50.72,51.25,1946136,0
+ZION.US,D,20251107,000000,50.95,52.26,50.57,52.24,1377491,0
+ZION.US,D,20251110,000000,52.47,53.06,51.97,52.61,1515599,0
+ZION.US,D,20251111,000000,52.65,53.28,52.21,52.67,1445074,0
+ZION.US,D,20251112,000000,52.86,53.76,52.42,52.45,1301525,0
+ZION.US,D,20251113,000000,51.89,52.2,50.6,50.91,1645864,0
+ZION.US,D,20251114,000000,50.54,51.09,50.04,51.02,1187377,0
+ZION.US,D,20251117,000000,50.81,51.05,48.52,48.92,1809429,0
+ZION.US,D,20251118,000000,48.62,49.98,48.5,49.34,1721444,0
+ZION.US,D,20251119,000000,50.1,50.66,49.63,50.43,1528465,0
+ZION.US,D,20251120,000000,51.01,51.8,50.19,50.44,1685097,0
+ZION.US,D,20251121,000000,50.72,52.61,50.465,52.12,2142556,0
+ZION.US,D,20251124,000000,52.13,52.62,51.77,51.89,1516995,0
+ZION.US,D,20251125,000000,52.04,53.84,52.04,53.23,1506777,0
+ZION.US,D,20251126,000000,53.06,53.675,53.06,53.26,767736,0
+ZION.US,D,20251128,000000,53.56,53.77,53.16,53.23,536097,0
+ZION.US,D,20251201,000000,52.87,54.15,52.6,54.08,1164262,0
+ZION.US,D,20251202,000000,53.985,54.645,53.68,54.06,1790541,0
+ZION.US,D,20251203,000000,54.12,55.06,53.955,54.82,1229669,0
+ZION.US,D,20251204,000000,54.67,55.84,54.605,55.73,996763,0
+ZION.US,D,20251205,000000,55.4,56.06,55.3,55.45,1422827,0
+ZION.US,D,20251208,000000,55.45,56,55.31,55.63,1224413,0
+ZION.US,D,20251209,000000,55.55,57,55.44,56.1,1544663,0
+ZION.US,D,20251210,000000,56.44,59.19,56.15,58.84,2686120,0
+ZION.US,D,20251211,000000,58.58,59.935,58.07,59.41,1627789,0
+ZION.US,D,20251212,000000,59.76,59.86,58.618,58.99,1126160,0
+ZION.US,D,20251215,000000,59.46,59.99,58.87,59.145,1100815,0
+ZION.US,D,20251216,000000,59.4,60,58.75,59.33,1471984,0
+ZION.US,D,20251217,000000,59.33,59.88,58.62,59.29,2254282,0
+ZION.US,D,20251218,000000,59.65,60.41,59.23,59.56,1436455,0
+ZION.US,D,20251219,000000,59.6,60.135,59.31,59.94,2756807,0
+ZION.US,D,20251222,000000,59.62,60.77,59.62,60.21,1818733,0
+ZION.US,D,20251223,000000,59.75,60.21,59.1,59.26,1293182,0
+ZION.US,D,20251224,000000,59.25,59.815,59.01,59.55,622703,0
+ZION.US,D,20251226,000000,59.49,59.64,59.105,59.51,751037,0
+ZION.US,D,20251229,000000,59.5,59.66,58.51,58.83,1154411,0
+ZION.US,D,20251230,000000,58.94,59,58.48,58.7,973417,0
+ZION.US,D,20251231,000000,58.89,58.99,58.31,58.54,1129025,0
+ZION.US,D,20260102,000000,58.62,59.6,57.9,59.25,1194024,0
+ZION.US,D,20260105,000000,59.1,60.85,59.1,60.31,1614963,0
+ZION.US,D,20260106,000000,60.28,61.2,59.915,60.96,1436115,0
+ZION.US,D,20260107,000000,60.86,61.16,59.73,60.15,1026640,0
+ZION.US,D,20260108,000000,59.9,61.57,59.8,60.82,1285700,0
+ZION.US,D,20260109,000000,61.01,61.33,60.16,60.23,1169940,0
+ZION.US,D,20260112,000000,59.302,60,58.85,59.36,1240666,0
+ZION.US,D,20260113,000000,59.45,59.67,58.3394,58.52,1589200,0
+ZION.US,D,20260114,000000,58.27,59.155,58,58.79,1777558,0
+ZION.US,D,20260115,000000,58.9,60.25,58.9,59.51,1511121,0
+ZION.US,D,20260116,000000,59.46,60.32,59.32,59.62,1712102,0
+ZION.US,D,20260120,000000,58.91,60.265,58.75,59.09,2940862,0
+ZION.US,D,20260121,000000,60.38,61.75,59.25,61.58,3804853,0
+ZION.US,D,20260122,000000,61.73,62.26,60.88,61.03,2525239,0
+ZION.US,D,20260123,000000,60.52,60.64,58.69,59.08,2277925,0
+ZION.US,D,20260126,000000,59.07,59.675,58.735,59.18,1940735,0
+ZION.US,D,20260127,000000,59.41,59.92,58.77,59.13,1515558,0
+ZION.US,D,20260128,000000,59.09,59.205,57.7701,58.33,2074099,0
+ZION.US,D,20260129,000000,58.88,59.515,58.24,59.43,1419204,0
+ZION.US,D,20260130,000000,59.31,60.35,58.825,59.91,2641550,0
+ZION.US,D,20260202,000000,59.91,61.34,59.7,60.99,2067008,0
+ZION.US,D,20260203,000000,61.06,62.49,61.02,62.36,1741407,0
+ZION.US,D,20260204,000000,62.81,64.87,62.49,63.81,2933529,0
+ZION.US,D,20260205,000000,63.8,64.75,63.31,64.12,2995962,0
+ZION.US,D,20260206,000000,64.8,66.175,64.5,65.29,2251888,0
+ZION.US,D,20260209,000000,64.64,65.78,64.64,65.16,1969979,0
+ZION.US,D,20260210,000000,64.69,65.7256,63.5,64.08,1681564,0
+ZION.US,D,20260211,000000,64.58,65,62.12,62.91,2108828,0
+ZION.US,D,20260212,000000,62.91,63.06,59.32,60.19,2287454,0
+ZION.US,D,20260213,000000,59.99,61.76,59.25,61.26,2896301,0
+ZION.US,D,20260217,000000,61.31,62.78,60.96,61.53,1791101,0
+ZION.US,D,20260218,000000,61.52,62.835,61.52,62.04,2047585,0
diff --git a/daily/us/nasdaq stocks/3/zjk.us.txt b/daily/us/nasdaq stocks/3/zjk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bf247370988b1affb92ada5fd5a8b266e0720a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zjk.us.txt	
@@ -0,0 +1,348 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZJK.US,D,20240930,000000,5.5,6,5,5,1090400,0
+ZJK.US,D,20241001,000000,4.75,5.5,4.61,5,196720,0
+ZJK.US,D,20241002,000000,4.88,5.51,4.6,5.17,431977,0
+ZJK.US,D,20241003,000000,5.18,5.2,4.81,4.96,51538,0
+ZJK.US,D,20241004,000000,4.8071,5.1895,4.7736,5,30995,0
+ZJK.US,D,20241007,000000,4.8,6.8,4.78,6.8,823883,0
+ZJK.US,D,20241008,000000,4.7,5.25,4.53,4.92,368393,0
+ZJK.US,D,20241009,000000,4.85,5.0399,4.64,4.75,243541,0
+ZJK.US,D,20241010,000000,4.59,4.87,4.44,4.44,96995,0
+ZJK.US,D,20241011,000000,4.5,4.7,4.31,4.46,44108,0
+ZJK.US,D,20241014,000000,4.35,4.68,4.3201,4.65,95472,0
+ZJK.US,D,20241015,000000,4.66,4.83,4.5201,4.58,131132,0
+ZJK.US,D,20241016,000000,4.83,4.83,4.39,4.44,106397,0
+ZJK.US,D,20241017,000000,4.401,4.47,4,4.03,113594,0
+ZJK.US,D,20241018,000000,4.2047,4.74,4.07,4.66,78911,0
+ZJK.US,D,20241021,000000,4.51,4.75,4.4,4.591,33360,0
+ZJK.US,D,20241022,000000,4.74,5.4,4.43,5.25,80298,0
+ZJK.US,D,20241023,000000,5.09,5.5,4.965,5.2001,35783,0
+ZJK.US,D,20241024,000000,5.2,5.3,4.82,4.99,72117,0
+ZJK.US,D,20241025,000000,4.9,5.04,4.8,4.93,7750,0
+ZJK.US,D,20241028,000000,4.81,4.8201,4.49,4.49,35275,0
+ZJK.US,D,20241029,000000,4.68,5.05,4.68,5.03,23719,0
+ZJK.US,D,20241030,000000,5.16,5.16,4.62,4.64,27183,0
+ZJK.US,D,20241031,000000,4.9,4.95,4.52,4.65,16629,0
+ZJK.US,D,20241101,000000,4.85,4.85,4.5662,4.6,26252,0
+ZJK.US,D,20241104,000000,4.575,4.85,4.5,4.63,25651,0
+ZJK.US,D,20241105,000000,4.8,5.15,4.5328,4.86,52330,0
+ZJK.US,D,20241106,000000,4.8545,5.0002,4.81,4.83,21177,0
+ZJK.US,D,20241107,000000,4.965,5.1,4.2831,5,136670,0
+ZJK.US,D,20241108,000000,4.7957,5.01,4.43,4.43,68768,0
+ZJK.US,D,20241111,000000,4.8377,4.99,4.8001,4.8001,17136,0
+ZJK.US,D,20241112,000000,4.88,5.25,4.8,5.23,27575,0
+ZJK.US,D,20241113,000000,5.09,5.39,4.9854,5.2,13830,0
+ZJK.US,D,20241114,000000,5,5.09,4.97,4.98,36069,0
+ZJK.US,D,20241115,000000,4.9,4.96,4.5,4.54,69559,0
+ZJK.US,D,20241118,000000,4.92,5.02,4.8,4.88,20900,0
+ZJK.US,D,20241119,000000,4.75,4.99,4.68,4.81,39717,0
+ZJK.US,D,20241120,000000,4.7,5.34,4.6698,5.3,17342,0
+ZJK.US,D,20241121,000000,5.37,5.39,5.17,5.39,12853,0
+ZJK.US,D,20241122,000000,5.39,5.44,5.1001,5.22,11556,0
+ZJK.US,D,20241125,000000,5.27,6.6,5.27,6.46,41746,0
+ZJK.US,D,20241126,000000,6.67,6.67,6,6.06,19000,0
+ZJK.US,D,20241127,000000,6.5,6.8,6.25,6.7833,8603,0
+ZJK.US,D,20241129,000000,6.86,7.43,6.552,6.58,9301,0
+ZJK.US,D,20241202,000000,6.9201,6.96,6.34,6.34,14897,0
+ZJK.US,D,20241203,000000,18.2,30.4999,11.52,17.26,28212346,0
+ZJK.US,D,20241204,000000,15,15.9899,13.2,13.65,2282027,0
+ZJK.US,D,20241205,000000,11.61,11.9299,10.01,10.09,1248401,0
+ZJK.US,D,20241206,000000,10.7,19.33,10.51,14.09,10019241,0
+ZJK.US,D,20241209,000000,14.1,15.59,12.2,14.22,858241,0
+ZJK.US,D,20241210,000000,13.45,14.4,12,12.45,425060,0
+ZJK.US,D,20241211,000000,12.51,13.88,11.11,11.6,449608,0
+ZJK.US,D,20241212,000000,12.7,12.9699,11.63,12.4,344011,0
+ZJK.US,D,20241213,000000,12.63,12.63,11.05,11.44,272000,0
+ZJK.US,D,20241216,000000,11.5,11.98,11,11.03,237460,0
+ZJK.US,D,20241217,000000,11,11.5399,10,10,321343,0
+ZJK.US,D,20241218,000000,9.51,9.96,8.03,8.56,381725,0
+ZJK.US,D,20241219,000000,8.15,8.4758,7.14,7.48,384617,0
+ZJK.US,D,20241220,000000,7.48,8,7.2,7.46,217662,0
+ZJK.US,D,20241223,000000,7.2,8.6699,7.0026,8.5,308212,0
+ZJK.US,D,20241224,000000,8.11,8.5,7.95,8.21,104843,0
+ZJK.US,D,20241226,000000,8.42,10.15,8.231,10.12,250245,0
+ZJK.US,D,20241227,000000,10.35,10.35,8.84,8.885,160708,0
+ZJK.US,D,20241230,000000,8.91,9.69,8.7543,9.31,129678,0
+ZJK.US,D,20241231,000000,9.1,10.28,9.1,9.35,232021,0
+ZJK.US,D,20250102,000000,9.5,10.25,9.15,10.01,118620,0
+ZJK.US,D,20250103,000000,9.97,9.97,8.53,9.11,240053,0
+ZJK.US,D,20250106,000000,9.65,15.03,9.2,12.01,3021955,0
+ZJK.US,D,20250107,000000,10.85,10.9999,9.56,10.31,514176,0
+ZJK.US,D,20250108,000000,9.6,10.3,9.15,9.33,217791,0
+ZJK.US,D,20250110,000000,9.33,9.84,9.2,9.35,81471,0
+ZJK.US,D,20250113,000000,9,9.49,8.3,8.31,120355,0
+ZJK.US,D,20250114,000000,8.67,9.2,8.5001,8.63,101870,0
+ZJK.US,D,20250115,000000,8.34,9.69,8.34,9.34,140740,0
+ZJK.US,D,20250116,000000,9.44,9.75,8.7,9.04,57768,0
+ZJK.US,D,20250117,000000,9.04,9.65,8.98,9.43,113699,0
+ZJK.US,D,20250121,000000,9.82,9.82,8.7,8.94,128384,0
+ZJK.US,D,20250122,000000,8.94,9.5392,8.74,9.08,110085,0
+ZJK.US,D,20250123,000000,9.1,9.23,8.75,9.03,67251,0
+ZJK.US,D,20250124,000000,9.05,9.88,8.8797,9.46,135709,0
+ZJK.US,D,20250127,000000,8.7,9.3644,8.7,8.95,62169,0
+ZJK.US,D,20250128,000000,9.0765,9.0765,7.8,8,140108,0
+ZJK.US,D,20250129,000000,8.02,8.45,7.62,7.91,115503,0
+ZJK.US,D,20250130,000000,7.78,8.69,7.78,8.28,70680,0
+ZJK.US,D,20250131,000000,8.1,8.44,8.02,8.02,43686,0
+ZJK.US,D,20250203,000000,7.7,8.45,7.7,7.9,46035,0
+ZJK.US,D,20250204,000000,7.81,8.3934,7.81,8.24,39401,0
+ZJK.US,D,20250205,000000,8,8.58,8,8.24,47165,0
+ZJK.US,D,20250206,000000,8.05,8.79,8.05,8.6,33308,0
+ZJK.US,D,20250207,000000,8.98,9.3,8.6222,8.99,44953,0
+ZJK.US,D,20250210,000000,8.73,9.05,8.6801,9.05,40927,0
+ZJK.US,D,20250211,000000,9.4,9.4,8.3,8.65,48078,0
+ZJK.US,D,20250212,000000,8.2628,8.82,8.2628,8.49,33449,0
+ZJK.US,D,20250213,000000,8.8,8.918,8.11,8.41,43035,0
+ZJK.US,D,20250214,000000,8.17,8.76,7.825,8.22,58425,0
+ZJK.US,D,20250218,000000,8.4,10,8.22,9.29,477375,0
+ZJK.US,D,20250219,000000,9.5,9.51,8.1,8.29,178360,0
+ZJK.US,D,20250220,000000,8.31,8.47,7.835,8.03,84958,0
+ZJK.US,D,20250221,000000,7.87,8.208,7.82,7.82,39271,0
+ZJK.US,D,20250224,000000,7.78,7.81,7.12,7.32,49098,0
+ZJK.US,D,20250225,000000,7.41,7.585,7.25,7.25,25039,0
+ZJK.US,D,20250226,000000,7.25,7.83,7.25,7.42,61608,0
+ZJK.US,D,20250227,000000,7.42,7.49,6.9,6.9,56437,0
+ZJK.US,D,20250228,000000,6.9,7.59,6.4503,6.5,69940,0
+ZJK.US,D,20250303,000000,6.5,6.85,6.2,6.22,65600,0
+ZJK.US,D,20250304,000000,6.17,6.17,5.2,5.56,90058,0
+ZJK.US,D,20250305,000000,5.875,5.945,5.66,5.72,37709,0
+ZJK.US,D,20250306,000000,5.7,6.0769,5.1,5.13,73734,0
+ZJK.US,D,20250307,000000,5.57,5.57,5.1,5.28,25102,0
+ZJK.US,D,20250310,000000,5.28,5.4161,4.66,4.8,52077,0
+ZJK.US,D,20250311,000000,4.99,4.99,4.331,4.4,82003,0
+ZJK.US,D,20250312,000000,4.63,4.8471,4.44,4.46,156040,0
+ZJK.US,D,20250313,000000,4.47,4.87,4.35,4.35,45328,0
+ZJK.US,D,20250314,000000,4.36,5.41,4.36,4.91,65390,0
+ZJK.US,D,20250317,000000,4.9,5.21,4.8,4.87,118387,0
+ZJK.US,D,20250318,000000,4.87,5.19,4.6,4.76,60849,0
+ZJK.US,D,20250319,000000,4.78,5.139,4.5,4.58,91588,0
+ZJK.US,D,20250320,000000,4.44,4.57,4.4,4.47,56998,0
+ZJK.US,D,20250321,000000,4.45,4.7,4.35,4.7,141007,0
+ZJK.US,D,20250324,000000,4.65,5.25,4.4,5.22,140037,0
+ZJK.US,D,20250325,000000,5.2,5.84,5,5.76,139755,0
+ZJK.US,D,20250326,000000,5.7,6,5.09,5.21,232331,0
+ZJK.US,D,20250327,000000,5.24,5.25,5.0092,5.15,32117,0
+ZJK.US,D,20250328,000000,5.06,5.0796,4.745,4.96,87450,0
+ZJK.US,D,20250331,000000,4.7527,4.8,4.38,4.38,52656,0
+ZJK.US,D,20250401,000000,4.38,4.8,4.38,4.77,47849,0
+ZJK.US,D,20250402,000000,4.75,5.13,4.73,4.9,41205,0
+ZJK.US,D,20250403,000000,4.63,4.63,4.26,4.26,93788,0
+ZJK.US,D,20250404,000000,4.05,4.155,3.65,4.07,86323,0
+ZJK.US,D,20250407,000000,3.76,4.13,3.5257,3.85,81611,0
+ZJK.US,D,20250408,000000,3.945,4.2625,3.09,3.6,104976,0
+ZJK.US,D,20250409,000000,3.655,4.22,3.55,3.96,72158,0
+ZJK.US,D,20250410,000000,4.2,4.2,3.6001,3.86,13304,0
+ZJK.US,D,20250411,000000,3.94,4.38,3.78,4.21,30318,0
+ZJK.US,D,20250414,000000,4.1,5,3.9,4.69,47939,0
+ZJK.US,D,20250415,000000,4.94,5.03,4.66,4.97,64318,0
+ZJK.US,D,20250416,000000,4.92,5.01,4.2001,4.25,21283,0
+ZJK.US,D,20250417,000000,4.3,4.8,4.25,4.47,16846,0
+ZJK.US,D,20250421,000000,4.5,4.92,4.43,4.77,32851,0
+ZJK.US,D,20250422,000000,4.79,5.06,4.79,4.9,17005,0
+ZJK.US,D,20250423,000000,5.13,5.2,4.91,4.97,28076,0
+ZJK.US,D,20250424,000000,4.885,5.0065,4.62,4.62,26946,0
+ZJK.US,D,20250425,000000,4.72,4.98,4.5001,4.65,32153,0
+ZJK.US,D,20250428,000000,4.59,4.69,4.29,4.305,61077,0
+ZJK.US,D,20250429,000000,4.31,4.52,4.15,4.15,39068,0
+ZJK.US,D,20250430,000000,4.27,4.4713,4.0912,4.19,16500,0
+ZJK.US,D,20250501,000000,4.25,4.97,4.24,4.97,40678,0
+ZJK.US,D,20250502,000000,4.72,5.09,4.54,4.54,60835,0
+ZJK.US,D,20250505,000000,4.5,5.07,4.2,4.2,70678,0
+ZJK.US,D,20250506,000000,4.5,4.71,4.25,4.27,16290,0
+ZJK.US,D,20250507,000000,4.23,4.65,4.23,4.44,31368,0
+ZJK.US,D,20250508,000000,4.5,4.75,4.4431,4.6,20391,0
+ZJK.US,D,20250509,000000,4.67,5.02,4.5261,4.83,44143,0
+ZJK.US,D,20250512,000000,5.03,5.25,4.84,4.84,51312,0
+ZJK.US,D,20250513,000000,5.05,5.2,4.87,4.93,29148,0
+ZJK.US,D,20250514,000000,5.5,5.5,4.5,4.5,65984,0
+ZJK.US,D,20250515,000000,4.78,4.92,4.56,4.56,14775,0
+ZJK.US,D,20250516,000000,4.56,4.92,4.5,4.7,26316,0
+ZJK.US,D,20250519,000000,4.63,4.77,4.5,4.5,17843,0
+ZJK.US,D,20250520,000000,4.7,4.875,4.61,4.81,11138,0
+ZJK.US,D,20250521,000000,4.8999,5.46,4.81,4.81,102284,0
+ZJK.US,D,20250522,000000,4.65,4.9599,4.37,4.37,44076,0
+ZJK.US,D,20250523,000000,4.37,4.5428,4.25,4.25,15672,0
+ZJK.US,D,20250527,000000,4.56,4.84,4.36,4.4,20388,0
+ZJK.US,D,20250528,000000,4.54,4.66,4.4,4.48,11108,0
+ZJK.US,D,20250529,000000,4.6,4.77,4.46,4.68,10100,0
+ZJK.US,D,20250530,000000,4.5,4.79,4.5,4.625,4984,0
+ZJK.US,D,20250602,000000,4.51,4.74,4.32,4.36,14131,0
+ZJK.US,D,20250603,000000,4.35,4.75,4.35,4.47,10513,0
+ZJK.US,D,20250604,000000,4.5452,4.83,4.5157,4.82,25336,0
+ZJK.US,D,20250605,000000,5.46,5.82,4.83,5.4,15072580,0
+ZJK.US,D,20250606,000000,4.85,5,4.25,5,751601,0
+ZJK.US,D,20250609,000000,4.72,4.86,4.54,4.6,336689,0
+ZJK.US,D,20250610,000000,4.6,4.71,4.25,4.55,287571,0
+ZJK.US,D,20250611,000000,4.45,4.6001,4.3425,4.43,160660,0
+ZJK.US,D,20250612,000000,4.35,4.4086,3.84,4.05,233832,0
+ZJK.US,D,20250613,000000,3.88,3.97,3.62,3.83,185123,0
+ZJK.US,D,20250616,000000,3.84,3.9589,3.74,3.84,65651,0
+ZJK.US,D,20250617,000000,3.81,3.87,3.69,3.75,61300,0
+ZJK.US,D,20250618,000000,3.93,4,3.7033,3.8,131624,0
+ZJK.US,D,20250620,000000,3.9,4.1,3.7,4.1,179801,0
+ZJK.US,D,20250623,000000,3.83,4.05,3.8,3.96,43087,0
+ZJK.US,D,20250624,000000,3.85,4.14,3.85,4.08,44008,0
+ZJK.US,D,20250625,000000,4.13,4.2,3.66,3.99,120979,0
+ZJK.US,D,20250626,000000,3.99,4.25,3.75,4.19,121383,0
+ZJK.US,D,20250627,000000,4.0868,4.13,3.86,4,63929,0
+ZJK.US,D,20250630,000000,3.98,4.02,3.85,3.89,63294,0
+ZJK.US,D,20250701,000000,3.98,3.98,3.61,3.75,129359,0
+ZJK.US,D,20250702,000000,3.66,3.8399,3.66,3.81,28860,0
+ZJK.US,D,20250703,000000,3.9,3.915,3.815,3.84,40606,0
+ZJK.US,D,20250707,000000,3.8,3.85,3.66,3.67,55657,0
+ZJK.US,D,20250708,000000,3.75,3.98,3.625,3.7,65808,0
+ZJK.US,D,20250709,000000,3.83,3.83,3.58,3.72,59844,0
+ZJK.US,D,20250710,000000,3.78,3.78,3.5,3.64,62084,0
+ZJK.US,D,20250711,000000,3.56,3.6216,3.33,3.51,58135,0
+ZJK.US,D,20250714,000000,3.51,3.62,3.42,3.62,100035,0
+ZJK.US,D,20250715,000000,3.8,3.8,3.5501,3.66,85323,0
+ZJK.US,D,20250716,000000,3.74,3.8,3.72,3.8,28319,0
+ZJK.US,D,20250717,000000,3.79,4.22,3.79,4.18,191044,0
+ZJK.US,D,20250718,000000,4.24,4.24,3.9,3.99,67906,0
+ZJK.US,D,20250721,000000,4,4.0934,3.75,3.84,57051,0
+ZJK.US,D,20250722,000000,3.88,3.88,3.75,3.75,31206,0
+ZJK.US,D,20250723,000000,3.82,3.95,3.72,3.72,83471,0
+ZJK.US,D,20250724,000000,3.72,3.9239,3.42,3.6,102958,0
+ZJK.US,D,20250725,000000,3.6,3.6,3.42,3.58,53932,0
+ZJK.US,D,20250728,000000,3.58,3.58,3.31,3.49,43380,0
+ZJK.US,D,20250729,000000,3.46,3.4999,3.25,3.286,35287,0
+ZJK.US,D,20250730,000000,3.27,3.48,3.27,3.48,12322,0
+ZJK.US,D,20250731,000000,3.51,3.51,3.22,3.22,38886,0
+ZJK.US,D,20250801,000000,3.16,3.28,3,3.26,41766,0
+ZJK.US,D,20250804,000000,3.21,3.21,2.69,2.97,83355,0
+ZJK.US,D,20250805,000000,2.94,2.95,2.7,2.85,46096,0
+ZJK.US,D,20250806,000000,2.75,2.8,2.5001,2.52,138151,0
+ZJK.US,D,20250807,000000,2.5674,2.642,2.46,2.543,19035,0
+ZJK.US,D,20250808,000000,2.6,2.88,2.55,2.7261,64235,0
+ZJK.US,D,20250811,000000,2.72,2.7814,2.64,2.7,16877,0
+ZJK.US,D,20250812,000000,2.7999,3.37,2.71,3.28,115318,0
+ZJK.US,D,20250813,000000,3.26,3.26,3.06,3.18,34755,0
+ZJK.US,D,20250814,000000,3.07,3.251,3.0101,3.125,9733,0
+ZJK.US,D,20250815,000000,3.12,3.23,3.0297,3.145,15744,0
+ZJK.US,D,20250818,000000,3.1,3.38,3.0662,3.25,15876,0
+ZJK.US,D,20250819,000000,3.33,3.45,3.1194,3.39,27514,0
+ZJK.US,D,20250820,000000,3.24,3.5,3.24,3.28,44883,0
+ZJK.US,D,20250821,000000,3.3942,3.3942,3.26,3.26,4134,0
+ZJK.US,D,20250822,000000,3.14,3.5,3.14,3.39,20031,0
+ZJK.US,D,20250825,000000,3.43,3.6899,3.31,3.455,47003,0
+ZJK.US,D,20250826,000000,3.46,3.59,3.3,3.363,22506,0
+ZJK.US,D,20250827,000000,3.39,4,3.39,3.65,114949,0
+ZJK.US,D,20250828,000000,3.8,4.05,3.61,3.9,57711,0
+ZJK.US,D,20250829,000000,3.98,4.1,3.82,3.85,100684,0
+ZJK.US,D,20250902,000000,3.71,3.78,3.46,3.6821,19554,0
+ZJK.US,D,20250903,000000,3.848,3.848,3.591,3.75,11572,0
+ZJK.US,D,20250904,000000,3.74,3.78,3.62,3.78,12087,0
+ZJK.US,D,20250905,000000,3.63,3.68,3.51,3.66,7901,0
+ZJK.US,D,20250908,000000,3.56,3.75,3.523,3.74,12816,0
+ZJK.US,D,20250909,000000,3.7,3.95,3.54,3.81,36476,0
+ZJK.US,D,20250910,000000,3.78,3.94,3.6001,3.92,30194,0
+ZJK.US,D,20250911,000000,3.92,4.1,3.8,3.93,52090,0
+ZJK.US,D,20250912,000000,3.9,3.94,3.8598,3.89,13418,0
+ZJK.US,D,20250915,000000,3.6653,3.95,3.6001,3.87,25923,0
+ZJK.US,D,20250916,000000,3.85,3.92,3.64,3.71,17479,0
+ZJK.US,D,20250917,000000,3.85,3.87,3.69,3.81,23201,0
+ZJK.US,D,20250918,000000,3.81,3.9,3.64,3.89,20437,0
+ZJK.US,D,20250919,000000,3.9,3.9,3.75,3.76,14027,0
+ZJK.US,D,20250922,000000,3.9,3.95,3.8,3.8701,40933,0
+ZJK.US,D,20250923,000000,3.87,3.94,3.71,3.815,18932,0
+ZJK.US,D,20250924,000000,3.78,3.81,3.64,3.66,10695,0
+ZJK.US,D,20250925,000000,3.69,3.7028,3.51,3.57,11844,0
+ZJK.US,D,20250926,000000,3.62,3.6256,3.5,3.5,9779,0
+ZJK.US,D,20250929,000000,3.43,3.6223,3.415,3.46,24798,0
+ZJK.US,D,20250930,000000,3.3503,3.42,3.22,3.22,30020,0
+ZJK.US,D,20251001,000000,3.25,3.4091,3.25,3.29,19371,0
+ZJK.US,D,20251002,000000,3.27,3.38,3.2,3.27,17389,0
+ZJK.US,D,20251003,000000,3.18,3.37,3.18,3.275,17032,0
+ZJK.US,D,20251006,000000,3.19,3.3781,3.17,3.18,17723,0
+ZJK.US,D,20251007,000000,3.16,3.38,3.1,3.38,46248,0
+ZJK.US,D,20251008,000000,3.3,3.3,3.1903,3.28,14828,0
+ZJK.US,D,20251009,000000,3.33,3.33,3.24,3.25,6217,0
+ZJK.US,D,20251010,000000,3.27,3.27,2.84,2.88,43723,0
+ZJK.US,D,20251013,000000,3.04,3.1399,2.88,3.08,17702,0
+ZJK.US,D,20251014,000000,3.03,3.31,2.86,3.19,52914,0
+ZJK.US,D,20251015,000000,3.23,3.24,3.0145,3.08,6914,0
+ZJK.US,D,20251016,000000,3,3,2.84,2.93,10404,0
+ZJK.US,D,20251017,000000,2.9,2.9,2.8,2.8,12874,0
+ZJK.US,D,20251020,000000,2.89,3,2.7,2.765,15260,0
+ZJK.US,D,20251021,000000,2.73,2.94,2.73,2.8014,12601,0
+ZJK.US,D,20251022,000000,2.79,2.9,2.74,2.87,42662,0
+ZJK.US,D,20251023,000000,2.81,2.85,2.63,2.7424,37424,0
+ZJK.US,D,20251024,000000,2.65,2.94,2.65,2.8,67936,0
+ZJK.US,D,20251027,000000,2.799,2.9,2.7,2.7,33228,0
+ZJK.US,D,20251028,000000,2.8,2.89,2.65,2.81,10085,0
+ZJK.US,D,20251029,000000,2.8,2.88,2.77,2.88,27986,0
+ZJK.US,D,20251030,000000,2.79,2.8799,2.6475,2.65,35565,0
+ZJK.US,D,20251031,000000,2.65,2.7,2.6002,2.68,18436,0
+ZJK.US,D,20251103,000000,2.6718,2.6799,2.61,2.6799,6808,0
+ZJK.US,D,20251104,000000,2.6,2.6388,2.55,2.62,6301,0
+ZJK.US,D,20251105,000000,2.5606,2.5821,2.46,2.46,23297,0
+ZJK.US,D,20251106,000000,2.41,2.455,2.31,2.37,13217,0
+ZJK.US,D,20251107,000000,2.34,2.394,2.12,2.19,17713,0
+ZJK.US,D,20251110,000000,2.26,2.3,2.07,2.11,23530,0
+ZJK.US,D,20251111,000000,2.06,2.1095,1.88,1.97,33448,0
+ZJK.US,D,20251112,000000,1.96,2.05,1.92,2,14180,0
+ZJK.US,D,20251113,000000,1.99,2.01,1.91,1.91,23435,0
+ZJK.US,D,20251114,000000,1.84,1.9,1.74,1.885,27656,0
+ZJK.US,D,20251117,000000,1.7711,1.87,1.69,1.69,19600,0
+ZJK.US,D,20251118,000000,1.69,1.805,1.69,1.7,6454,0
+ZJK.US,D,20251119,000000,1.8,1.855,1.75,1.785,7578,0
+ZJK.US,D,20251120,000000,1.86,1.95,1.75,1.94,33229,0
+ZJK.US,D,20251121,000000,1.93,2.44,1.93,2.36,30978,0
+ZJK.US,D,20251124,000000,2.44,4.05,2.44,3.32,3937395,0
+ZJK.US,D,20251125,000000,3.46,3.95,3.3,3.56,484496,0
+ZJK.US,D,20251126,000000,3.63,3.63,3.04,3.11,133588,0
+ZJK.US,D,20251128,000000,3.24,3.38,3.185,3.25,32242,0
+ZJK.US,D,20251201,000000,3.46,3.46,3.0312,3.06,59348,0
+ZJK.US,D,20251202,000000,3.11,3.38,3.1036,3.17,22225,0
+ZJK.US,D,20251203,000000,3.17,3.4,3.17,3.31,49418,0
+ZJK.US,D,20251204,000000,3.17,3.235,3.02,3.03,80791,0
+ZJK.US,D,20251205,000000,3.04,3.04,2.82,2.945,31403,0
+ZJK.US,D,20251208,000000,3.03,3.1,2.82,2.86,15183,0
+ZJK.US,D,20251209,000000,2.86,2.88,2.4,2.46,30475,0
+ZJK.US,D,20251210,000000,2.6658,2.7999,2.41,2.5,55533,0
+ZJK.US,D,20251211,000000,2.5,2.625,2.25,2.44,23826,0
+ZJK.US,D,20251212,000000,2.38,2.44,2.36,2.4,9507,0
+ZJK.US,D,20251215,000000,2.39,2.39,1.9666,1.97,35393,0
+ZJK.US,D,20251216,000000,1.99,2.09,1.98,2.09,12226,0
+ZJK.US,D,20251217,000000,2.1,2.19,2,2.06,11978,0
+ZJK.US,D,20251218,000000,2.08,2.1,2,2.01,10873,0
+ZJK.US,D,20251219,000000,1.99,2.36,1.99,2,152065,0
+ZJK.US,D,20251222,000000,2.08,2.215,2.08,2.17,16546,0
+ZJK.US,D,20251223,000000,2.11,2.29,2.06,2.06,16524,0
+ZJK.US,D,20251224,000000,2.06,2.18,2.06,2.09,5972,0
+ZJK.US,D,20251226,000000,2.16,2.2,2.07,2.07,22884,0
+ZJK.US,D,20251229,000000,2.02,2.15,2.01,2.01,24134,0
+ZJK.US,D,20251230,000000,2.09,2.12,2.01,2.04,29419,0
+ZJK.US,D,20251231,000000,2.05,2.1,2,2,32682,0
+ZJK.US,D,20260102,000000,2,2.25,2,2.22,25748,0
+ZJK.US,D,20260105,000000,2.25,2.58,2.22,2.45,62163,0
+ZJK.US,D,20260106,000000,2.51,2.65,2.39,2.39,38476,0
+ZJK.US,D,20260107,000000,2.39,2.4639,2.2,2.43,11342,0
+ZJK.US,D,20260108,000000,2.33,2.54,2.33,2.38,13202,0
+ZJK.US,D,20260109,000000,2.4713,2.5155,2.34,2.36,7355,0
+ZJK.US,D,20260112,000000,2.45,2.45,2.35,2.35,11914,0
+ZJK.US,D,20260113,000000,2.3712,2.3712,2.28,2.3,22159,0
+ZJK.US,D,20260114,000000,2.3,2.325,2.26,2.26,8439,0
+ZJK.US,D,20260115,000000,2.16,2.38,2.16,2.26,10241,0
+ZJK.US,D,20260116,000000,2.28,2.375,2.2,2.21,11121,0
+ZJK.US,D,20260120,000000,2.2,2.38,2.2,2.21,8379,0
+ZJK.US,D,20260121,000000,2.21,2.27,2.21,2.21,5719,0
+ZJK.US,D,20260122,000000,2.19,2.2792,2.19,2.2,4108,0
+ZJK.US,D,20260123,000000,2.23,2.33,2.2,2.24,15877,0
+ZJK.US,D,20260126,000000,2.25,2.3,2.21,2.26,5295,0
+ZJK.US,D,20260127,000000,2.3,2.32,2.25,2.25,4614,0
+ZJK.US,D,20260128,000000,2.14,2.15,1.85,2.1,62498,0
+ZJK.US,D,20260129,000000,2.1,2.14,1.98,2.03,20453,0
+ZJK.US,D,20260130,000000,1.81,2.13,1.8,1.96,28862,0
+ZJK.US,D,20260202,000000,1.96,2.02,1.86,1.92,14276,0
+ZJK.US,D,20260203,000000,1.95,2.082,1.85,1.91,29905,0
+ZJK.US,D,20260204,000000,1.93,1.93,1.77,1.77,17173,0
+ZJK.US,D,20260205,000000,1.77,1.87,1.77,1.77,62759,0
+ZJK.US,D,20260206,000000,1.865,1.943,1.83,1.85,6875,0
+ZJK.US,D,20260209,000000,1.86,1.972,1.85,1.87,3156,0
+ZJK.US,D,20260210,000000,1.99,1.9995,1.9,1.9,3753,0
+ZJK.US,D,20260211,000000,1.9,1.94,1.82,1.88,17166,0
+ZJK.US,D,20260212,000000,1.87,1.95,1.87,1.88,6227,0
+ZJK.US,D,20260213,000000,1.94,1.94,1.89,1.89,6967,0
+ZJK.US,D,20260217,000000,1.9198,1.965,1.9198,1.95,1967,0
+ZJK.US,D,20260218,000000,1.92,1.92,1.8,1.8295,10315,0
diff --git a/daily/us/nasdaq stocks/3/zkin.us.txt b/daily/us/nasdaq stocks/3/zkin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..247045e1265e7fc84474d8475b96d028ac8a9cba
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zkin.us.txt	
@@ -0,0 +1,2125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZKIN.US,D,20170901,000000,53.27,60.76,52.5,59.15,42906.28572715761,0
+ZKIN.US,D,20170905,000000,64.12,67.55,61.6,66.395,21348.000006404403,0
+ZKIN.US,D,20170906,000000,69.58,73.5,66.5,71.89,24502.857150208,0
+ZKIN.US,D,20170907,000000,73.15,73.5,59.5,62.02,25257.14286472,0
+ZKIN.US,D,20170908,000000,62.16,62.16,57.1907,58.24,9379.5714313853,0
+ZKIN.US,D,20170911,000000,58.8,62.58,54.46,55.44,6772.0000020316,0
+ZKIN.US,D,20170912,000000,54.95,56.77,54.95,55.37,4237.714286985601,0
+ZKIN.US,D,20170913,000000,56,57.68,56,56,5243.7142872874,0
+ZKIN.US,D,20170914,000000,56.0707,57.4,55.44,55.44,4794.1428585811,0
+ZKIN.US,D,20170915,000000,57.19,57.19,55.3,57.05,6724.857144874601,0
+ZKIN.US,D,20170918,000000,57.12,57.19,55.65,56.7,3428.4285724571005,0
+ZKIN.US,D,20170919,000000,56.49,57.82,55.65,57.82,3505.0000010515005,0
+ZKIN.US,D,20170920,000000,58.59,62.79,58.38,59.43,7313.7142879084,0
+ZKIN.US,D,20170921,000000,59.78,59.78,58.8,59.36,1294.4285718169,0
+ZKIN.US,D,20170922,000000,59.78,60.2,58.226,58.45,3655.5714296681003,0
+ZKIN.US,D,20170925,000000,59.43,60.34,57.82,58.94,4652.5714299672,0
+ZKIN.US,D,20170926,000000,59.22,59.22,57.82,58.59,943.4285717116001,0
+ZKIN.US,D,20170927,000000,58.03,61.278,57.89,59.99,6094.8571446856,0
+ZKIN.US,D,20170928,000000,60.9,60.9,59.71,60.34,861.7142859728001,0
+ZKIN.US,D,20170929,000000,60.2007,60.76,60.2,60.305,730.1428573619,0
+ZKIN.US,D,20171002,000000,61.32,61.46,60.34,60.55,1520.4285718847002,0
+ZKIN.US,D,20171003,000000,60.557,61.25,58.8,59.5,2684.0000008052,0
+ZKIN.US,D,20171004,000000,59.57,60.13,58.87,59.08,2199.1428578026002,0
+ZKIN.US,D,20171005,000000,58.8,60.053,58.8,59.5,1132.4285717683001,0
+ZKIN.US,D,20171006,000000,60.13,61.39,59.5,60.83,3703.2857153967,0
+ZKIN.US,D,20171009,000000,61.46,62.79,60.2,61.11,10214.285717350002,0
+ZKIN.US,D,20171010,000000,61.11,65.94,60.9,64.75,28064.000008419203,0
+ZKIN.US,D,20171011,000000,66.01,66.01,62.16,65.31,21937.7142922956,0
+ZKIN.US,D,20171012,000000,66.08,66.08,63.98,65.87,6766.428573458501,0
+ZKIN.US,D,20171013,000000,66.3334,71.4,65.59,69.09,42541.142869905205,0
+ZKIN.US,D,20171016,000000,71.61,71.61,61.8835,62.1362,8422.857145384001,0
+ZKIN.US,D,20171017,000000,65.1,66.43,54.88,56.77,16664.285719285002,0
+ZKIN.US,D,20171018,000000,58.59,60.333,52.5,56,16345.857147760902,0
+ZKIN.US,D,20171019,000000,56.63,58.45,53.2,57.12,4304.8571441486,0
+ZKIN.US,D,20171020,000000,57.61,59.36,57.05,57.61,2979.0000008937004,0
+ZKIN.US,D,20171023,000000,59.92,60.69,53.62,55.16,5936.285716066601,0
+ZKIN.US,D,20171024,000000,54.95,55.93,53.9,54.32,3797.1428582820004,0
+ZKIN.US,D,20171025,000000,53.83,54.285,47.04,47.67,6155.714287561001,0
+ZKIN.US,D,20171026,000000,47.25,50.2936,47.18,48.16,4579.5714299453,0
+ZKIN.US,D,20171027,000000,47.74,48.293,46.9,47.88,3057.8571437745004,0
+ZKIN.US,D,20171030,000000,48.664,48.664,47.6,48.3,1189.1428574996,0
+ZKIN.US,D,20171031,000000,48.65,49.7,47.39,49.7,3088.5714294980003,0
+ZKIN.US,D,20171101,000000,49,51.1,49,50.05,2636.5714293624,0
+ZKIN.US,D,20171102,000000,49.98,51.38,49.35,51.31,2965.7142866040003,0
+ZKIN.US,D,20171103,000000,50.89,51.66,50.33,51.38,1972.4285720203002,0
+ZKIN.US,D,20171106,000000,51.31,53.9693,51.17,51.66,1076.2857146086,0
+ZKIN.US,D,20171107,000000,52.64,52.64,51.2092,51.31,1104.5714289028,0
+ZKIN.US,D,20171108,000000,51.52,51.59,49.77,50.82,2411.5714292949,0
+ZKIN.US,D,20171109,000000,51.03,53.3855,51.03,51.31,2660.2857150838004,0
+ZKIN.US,D,20171110,000000,50.4,53.249,50.4,51.87,1336.7142861153002,0
+ZKIN.US,D,20171113,000000,51.31,52.6218,50.4007,52.08,2319.7142864102,0
+ZKIN.US,D,20171114,000000,52.64,52.64,51.66,52.5,2244.285714959,0
+ZKIN.US,D,20171115,000000,52.22,52.5,51.94,52.15,1226.1428575107002,0
+ZKIN.US,D,20171116,000000,51.87,52.5518,51.8,52.5,692.4285716363,0
+ZKIN.US,D,20171117,000000,52.64,56,52.29,53.69,8119.0000024357005,0
+ZKIN.US,D,20171120,000000,53.9,54.18,53.55,54.11,2345.0000007035,0
+ZKIN.US,D,20171121,000000,53.55,55.3049,53.55,54.32,5578.857144530801,0
+ZKIN.US,D,20171122,000000,53.97,53.97,53.2,53.62,3212.857143821,0
+ZKIN.US,D,20171124,000000,53.34,54.6,53.13,53.69,1683.1428576478002,0
+ZKIN.US,D,20171127,000000,53.13,54.173,53.13,53.7992,2056.1428577597003,0
+ZKIN.US,D,20171128,000000,53.83,54.313,53.69,53.83,973.5714288635,0
+ZKIN.US,D,20171129,000000,54.11,55.3,53.8944,55.02,2221.1428578092,0
+ZKIN.US,D,20171130,000000,55.37,55.7445,54.81,54.81,2202.857143518,0
+ZKIN.US,D,20171201,000000,55.3,55.3,54.46,55.23,3240.4285724007004,0
+ZKIN.US,D,20171204,000000,55.44,55.44,54.95,55.3693,338.14285724430005,0
+ZKIN.US,D,20171205,000000,55.5702,55.5702,54.6,54.88,2872.7142865761,0
+ZKIN.US,D,20171206,000000,55.5142,55.867,55.09,55.79,3537.4285724898004,0
+ZKIN.US,D,20171207,000000,56,58.24,56,57.75,13556.000004066802,0
+ZKIN.US,D,20171208,000000,57.995,58.03,56.56,57.2145,6916.571430646401,0
+ZKIN.US,D,20171211,000000,57.05,57.75,56.42,56.42,3447.0000010341005,0
+ZKIN.US,D,20171212,000000,56.7,56.98,56.21,56.77,4176.2857155386,0
+ZKIN.US,D,20171213,000000,56.42,56.7,56.28,56.35,2851.7142865698,0
+ZKIN.US,D,20171214,000000,56.07,57.54,56.07,57.47,3556.0000010668005,0
+ZKIN.US,D,20171215,000000,57.54,57.54,56.7,56.84,1838.4285719801,0
+ZKIN.US,D,20171218,000000,57.54,62.3147,57.54,58.73,9763.4285743576,0
+ZKIN.US,D,20171219,000000,59.08,59.8493,58.66,58.94,2920.0000008760003,0
+ZKIN.US,D,20171220,000000,59.71,60.55,59.1255,59.71,6469.4285733694005,0
+ZKIN.US,D,20171221,000000,60.2,62.9993,59.6799,60.55,15601.7142903948,0
+ZKIN.US,D,20171222,000000,60.9,63,60.83,61.18,6982.000002094601,0
+ZKIN.US,D,20171226,000000,63,64.61,62.3,62.44,5395.571430190101,0
+ZKIN.US,D,20171227,000000,63,64.19,62.16,63.77,6259.142859020601,0
+ZKIN.US,D,20171228,000000,112,112,68.53,70.7,387811.428687772,0
+ZKIN.US,D,20171229,000000,69.23,70,60.2707,68.6,53344.285730289004,0
+ZKIN.US,D,20180102,000000,70,80.29,70,80.29,32718.285724101203,0
+ZKIN.US,D,20180103,000000,82.46,83.09,77.77,80.4132,25452.142864778503,0
+ZKIN.US,D,20180104,000000,80.99,81.5423,76.02,80.99,13551.428575494001,0
+ZKIN.US,D,20180105,000000,83.86,83.86,76.37,79.52,17914.571433945803,0
+ZKIN.US,D,20180108,000000,81.69,84.7,79.0286,84.63,14330.7142900135,0
+ZKIN.US,D,20180109,000000,84.35,85.26,81.83,84.77,11624.571432058801,0
+ZKIN.US,D,20180110,000000,87.15,89.95,78.0094,79.45,66688.7143057209,0
+ZKIN.US,D,20180111,000000,78.19,80.57,70.21,74.41,18682.0000056046,0
+ZKIN.US,D,20180112,000000,74.2,74.76,71.75,74.27,6469.8571447981,0
+ZKIN.US,D,20180116,000000,76.3,76.3,67.55,68.6,13962.857147046001,0
+ZKIN.US,D,20180117,000000,69.02,69.02,58.31,62.65,19439.5714344033,0
+ZKIN.US,D,20180118,000000,63.35,70.63,63.14,68.39,19065.428577148203,0
+ZKIN.US,D,20180119,000000,68.6,71.05,67.2007,70.77,7024.000002107201,0
+ZKIN.US,D,20180122,000000,70.7,72.03,68.7372,70.77,10196.1428602017,0
+ZKIN.US,D,20180123,000000,71.4,72.8,71.4,72.66,4424.285715613,0
+ZKIN.US,D,20180124,000000,72.8,73.29,70.007,73.08,6430.857144786401,0
+ZKIN.US,D,20180125,000000,73.36,73.43,72.59,72.59,3901.1428583132,0
+ZKIN.US,D,20180126,000000,73.43,73.43,67.41,70,3271.8571438387003,0
+ZKIN.US,D,20180129,000000,69.23,71.61,69.23,71.05,3804.4285725699,0
+ZKIN.US,D,20180130,000000,71.89,71.89,66.7205,69.72,6799.142859182601,0
+ZKIN.US,D,20180131,000000,71.68,73.01,58.94,61.32,26718.000008015402,0
+ZKIN.US,D,20180201,000000,62.37,63.203,59.5,62.16,10970.7142890055,0
+ZKIN.US,D,20180202,000000,62.3,62.3,57.7934,59.08,5033.4285729386,0
+ZKIN.US,D,20180205,000000,58.38,58.38,49.77,49.91,7431.571430800901,0
+ZKIN.US,D,20180206,000000,49.77,53.102,46.9,49.98,7582.000002274601,0
+ZKIN.US,D,20180207,000000,50.89,53.9,50.6107,53.27,5080.7142872385,0
+ZKIN.US,D,20180208,000000,53.97,56.63,53.3841,54.88,2425.8571435849003,0
+ZKIN.US,D,20180209,000000,55.37,57.82,55.37,57.05,1427.5714289997002,0
+ZKIN.US,D,20180212,000000,57.75,58.1,52.5,55.79,26001.428579229003,0
+ZKIN.US,D,20180213,000000,56.77,56.91,52.927,55.37,19387.142862959,0
+ZKIN.US,D,20180214,000000,55.86,57.4,55.3,57.12,12693.428575236601,0
+ZKIN.US,D,20180215,000000,57.75,57.75,56,56.98,7933.2857166657,0
+ZKIN.US,D,20180216,000000,57.05,57.05,53.27,53.69,3027.142858051,0
+ZKIN.US,D,20180220,000000,55.09,56.35,53.27,53.76,5163.0000015489,0
+ZKIN.US,D,20180221,000000,54.32,54.74,51.52,51.52,6488.4285733751,0
+ZKIN.US,D,20180222,000000,52.08,52.92,50.393,51.87,4575.4285728012,0
+ZKIN.US,D,20180223,000000,51.59,51.59,48.3,48.37,4448.285715620201,0
+ZKIN.US,D,20180226,000000,47.88,50.9131,47.88,49.84,14274.142861425102,0
+ZKIN.US,D,20180227,000000,50.54,51.45,47.95,50.26,10804.0000032412,0
+ZKIN.US,D,20180228,000000,50.26,50.4,49.6027,50.33,7764.0000023292005,0
+ZKIN.US,D,20180301,000000,51.03,51.03,49.0707,50.33,4031.4285726380003,0
+ZKIN.US,D,20180302,000000,49.91,50.33,49.42,49.77,2092.1428577705,0
+ZKIN.US,D,20180305,000000,49,49.98,49,49.56,1870.5714291326,0
+ZKIN.US,D,20180306,000000,49.49,50.393,49.49,49.7,1436.5714290024,0
+ZKIN.US,D,20180307,000000,49.07,50.4,49.07,49.84,2999.4285723284,0
+ZKIN.US,D,20180308,000000,50.19,50.19,49.0007,50.05,2103.1428577738,0
+ZKIN.US,D,20180309,000000,50.05,50.75,49.63,50.12,4876.2857157486005,0
+ZKIN.US,D,20180312,000000,49.98,50.54,49.98,50.26,3327.7142867126004,0
+ZKIN.US,D,20180313,000000,50.61,51.471,49.77,50.68,4903.4285728996,0
+ZKIN.US,D,20180314,000000,49.98,50.4,49.28,50.12,3907.4285726008,0
+ZKIN.US,D,20180315,000000,51.31,51.569,49.84,50.68,12289.714289401201,0
+ZKIN.US,D,20180316,000000,50.75,51.38,49.77,51.03,17144.4285765719,0
+ZKIN.US,D,20180319,000000,51.1,51.1,49.5299,49.91,1308.4285718211001,0
+ZKIN.US,D,20180320,000000,50.33,50.33,49.4235,49.56,1540.7142861765,0
+ZKIN.US,D,20180321,000000,49.98,49.98,49.28,49.56,1149.8571432021001,0
+ZKIN.US,D,20180322,000000,49.77,50.05,45.85,48.37,5232.285715855401,0
+ZKIN.US,D,20180323,000000,49.91,49.98,48.7767,49.14,1982.5714291662002,0
+ZKIN.US,D,20180326,000000,50.05,50.05,46.5087,47.53,4470.8571441984,0
+ZKIN.US,D,20180327,000000,49.7,49.91,46.7684,48.3,5049.1428586576,0
+ZKIN.US,D,20180328,000000,48.44,49.2107,46.7866,46.9,3854.7142868707,0
+ZKIN.US,D,20180329,000000,47.18,48.0781,46.97,46.97,1675.2857147883,0
+ZKIN.US,D,20180402,000000,47.6,47.81,45.78,46.62,2247.1428578170003,0
+ZKIN.US,D,20180403,000000,46.34,46.34,42.07,42.91,6441.285716218101,0
+ZKIN.US,D,20180404,000000,46.193,46.193,42.14,44.73,3717.4285725438003,0
+ZKIN.US,D,20180405,000000,45.01,48.09,44.1707,48.09,7285.2857164713005,0
+ZKIN.US,D,20180406,000000,47.74,47.9157,45.78,47.383,1112.2857146194,0
+ZKIN.US,D,20180409,000000,47.6,48.02,46.34,46.69,649.2857144805,0
+ZKIN.US,D,20180410,000000,47.53,50.6485,47.53,49,7228.714287882901,0
+ZKIN.US,D,20180411,000000,48.51,49.5873,48.23,48.51,2441.0000007323,0
+ZKIN.US,D,20180412,000000,48.65,49.14,48.51,48.72,468.14285728330003,0
+ZKIN.US,D,20180413,000000,49.42,49.77,47.81,49.42,2715.2857151003004,0
+ZKIN.US,D,20180416,000000,49.98,50.54,49.1988,50.33,2761.8571436857,0
+ZKIN.US,D,20180417,000000,50.26,50.33,49,49,2153.5714292175003,0
+ZKIN.US,D,20180418,000000,49.35,50.12,48.93,49.84,542.7142858771,0
+ZKIN.US,D,20180419,000000,49.5894,49.5894,48.44,49,1208.4285717911,0
+ZKIN.US,D,20180420,000000,48.72,48.93,46.55,47.67,2300.1428578329,0
+ZKIN.US,D,20180423,000000,45.5,47.67,45.5,45.5,1250.4285718037002,0
+ZKIN.US,D,20180424,000000,45.08,46.305,44.45,44.45,1782.8571433920001,0
+ZKIN.US,D,20180425,000000,44.73,48.1439,44.73,46.9,2325.2857149833003,0
+ZKIN.US,D,20180426,000000,45.99,47.39,45.99,46.97,1326.5714289694001,0
+ZKIN.US,D,20180427,000000,47.32,48.65,47.1751,47.9157,2237.8571435285003,0
+ZKIN.US,D,20180430,000000,48.02,48.3,47.6,48.3,1154.0000003462,0
+ZKIN.US,D,20180501,000000,48.02,48.5429,47.04,47.04,796.8571430962,0
+ZKIN.US,D,20180502,000000,46.62,48.44,45.57,45.57,2094.1428577711004,0
+ZKIN.US,D,20180503,000000,45.85,47.5636,45.85,47.04,1797.2857148249002,0
+ZKIN.US,D,20180504,000000,47.04,47.6875,47.04,47.46,1874.0000005622,0
+ZKIN.US,D,20180507,000000,47.25,47.25,46.6431,46.76,454.0000001362,0
+ZKIN.US,D,20180508,000000,46.69,48.3,45.815,47.32,2557.5714293387,0
+ZKIN.US,D,20180509,000000,48.3,48.3,46.9,46.9,1088.2857146122,0
+ZKIN.US,D,20180510,000000,47.32,48.23,45.5,46.41,1532.0000004596002,0
+ZKIN.US,D,20180511,000000,46.13,46.76,46.13,46.55,862.8571431160001,0
+ZKIN.US,D,20180514,000000,46.76,46.76,46.27,46.27,436.14285727370003,0
+ZKIN.US,D,20180515,000000,45.92,46.69,45.92,46.62,954.2857145720001,0
+ZKIN.US,D,20180516,000000,46.62,46.69,46.06,46.62,1176.5714289244002,0
+ZKIN.US,D,20180517,000000,46.76,46.76,46.473,46.69,322.1428572395,0
+ZKIN.US,D,20180518,000000,46.9,46.9,46.2,46.487,572.1428573145,0
+ZKIN.US,D,20180521,000000,46.76,46.76,45.4678,45.78,3156.8571438042004,0
+ZKIN.US,D,20180522,000000,46.0502,46.2,45.29,45.913,696.5714287804001,0
+ZKIN.US,D,20180523,000000,46.13,46.9,44.8231,46.9,428.14285727130004,0
+ZKIN.US,D,20180524,000000,46.788,46.788,45.5707,46.683,314.42857152290003,0
+ZKIN.US,D,20180525,000000,46.802,46.83,45.15,46.83,513.0000001539,0
+ZKIN.US,D,20180529,000000,46.76,47.1716,46.5556,47.04,1068.8571431778,0
+ZKIN.US,D,20180530,000000,46.746,46.83,46.27,46.69,329.2857143845,0
+ZKIN.US,D,20180531,000000,46.27,46.62,46.27,46.62,148.14285718730002,0
+ZKIN.US,D,20180601,000000,46.389,46.466,46.06,46.06,712.2857144994,0
+ZKIN.US,D,20180604,000000,45.5,46.9,45.5,45.5,1734.0000005202,0
+ZKIN.US,D,20180605,000000,45.92,45.92,44.8,44.8,678.4285716321001,0
+ZKIN.US,D,20180606,000000,44.8,45.094,41.86,41.86,830.4285716777001,0
+ZKIN.US,D,20180607,000000,41.93,44.1,41.93,43.68,773.4285716606,0
+ZKIN.US,D,20180608,000000,43.68,43.68,42.77,42.77,889.7142859812001,0
+ZKIN.US,D,20180611,000000,42.56,45.36,42.21,43.82,6673.1428591448,0
+ZKIN.US,D,20180612,000000,44.52,44.52,39.9,42.9177,5936.000001780801,0
+ZKIN.US,D,20180613,000000,42.42,43.96,39.9,41.16,4574.5714299438005,0
+ZKIN.US,D,20180614,000000,41.65,52.57,39.4086,44.24,16202.2857191464,0
+ZKIN.US,D,20180615,000000,40.81,47.88,40.81,47.39,17126.1428622807,0
+ZKIN.US,D,20180618,000000,47.95,48.5002,42.56,44.31,5970.285716076801,0
+ZKIN.US,D,20180619,000000,42.49,44.03,35.21,39.0362,15636.142861833701,0
+ZKIN.US,D,20180620,000000,39.2,39.823,37.17,37.24,4031.5714297809004,0
+ZKIN.US,D,20180621,000000,40.173,40.173,37.1,38.15,3041.2857151981,0
+ZKIN.US,D,20180622,000000,38.64,39.2784,37.1,37.59,2987.5714294677005,0
+ZKIN.US,D,20180625,000000,38.22,39.1888,35.84,36.47,1780.4285719627,0
+ZKIN.US,D,20180626,000000,35.364,36.9593,35.364,35.77,1726.4285719465001,0
+ZKIN.US,D,20180627,000000,36.12,36.54,33.25,34.09,2312.7142864081,0
+ZKIN.US,D,20180628,000000,35.77,35.77,31.6645,32.55,1109.1428574756,0
+ZKIN.US,D,20180629,000000,32.2875,32.5927,22.19,22.19,17239.857148029103,0
+ZKIN.US,D,20180702,000000,22.19,32.62,22.19,30.17,22572.7142924861,0
+ZKIN.US,D,20180703,000000,29.12,29.9432,25.48,28,7298.7142879039,0
+ZKIN.US,D,20180705,000000,28,28.595,28,28.28,1910.2857148588002,0
+ZKIN.US,D,20180706,000000,28.07,28.7,26.11,26.88,3182.7142866691,0
+ZKIN.US,D,20180709,000000,26.18,28.2716,26.18,26.95,3528.2857153442,0
+ZKIN.US,D,20180710,000000,27.468,27.8418,23.24,25.13,5050.428572943701,0
+ZKIN.US,D,20180711,000000,25.76,25.76,24.57,24.71,2943.2857151687003,0
+ZKIN.US,D,20180712,000000,24.57,25.69,23.926,25.62,4012.5714297752,0
+ZKIN.US,D,20180713,000000,23.52,26.4782,22.82,24.57,1943.2857148687,0
+ZKIN.US,D,20180716,000000,24.094,24.3481,23.52,24.01,426.8571429852,0
+ZKIN.US,D,20180717,000000,24.01,24.01,22.05,23.94,4882.857144322001,0
+ZKIN.US,D,20180718,000000,24.5,27.72,23.8707,24.577,7971.000002391301,0
+ZKIN.US,D,20180719,000000,25.06,25.9,23.52,23.52,1059.2857146035,0
+ZKIN.US,D,20180720,000000,23.52,23.9414,22.1011,23.17,1691.428571936,0
+ZKIN.US,D,20180723,000000,22.96,23.87,22.96,23.87,864.1428574021,0
+ZKIN.US,D,20180724,000000,23.52,23.6376,22.5925,23.03,1634.4285719189002,0
+ZKIN.US,D,20180725,000000,23.31,24.2403,22.5897,23.03,985.0000002955001,0
+ZKIN.US,D,20180726,000000,23.1,24.43,23.1,23.8,2117.2857149209003,0
+ZKIN.US,D,20180727,000000,24.43,26.04,24.2886,26.04,4867.857144317501,0
+ZKIN.US,D,20180730,000000,26.81,29.12,26.25,28.98,8579.142859716601,0
+ZKIN.US,D,20180731,000000,28.77,28.98,25.48,27.9167,5846.1428588967,0
+ZKIN.US,D,20180801,000000,28.63,28.63,25.76,26.95,1305.0000003915002,0
+ZKIN.US,D,20180802,000000,27.65,30.0706,26.7022,29.4,6512.857144811001,0
+ZKIN.US,D,20180803,000000,30.31,31.43,28.6041,31.43,2951.2857151711,0
+ZKIN.US,D,20180806,000000,31.99,33.1401,27.65,29.05,4105.8571440889,0
+ZKIN.US,D,20180807,000000,29.05,29.05,28.0882,28.7,1602.4285719093002,0
+ZKIN.US,D,20180808,000000,28.7,28.7,26.6,27.79,1931.1428577222002,0
+ZKIN.US,D,20180809,000000,27.02,30.2512,27.02,28.63,3615.2857153703003,0
+ZKIN.US,D,20180810,000000,28.98,29.05,27.5296,28.6664,1155.1428574894,0
+ZKIN.US,D,20180813,000000,28.84,28.84,28.1008,28.1008,135.28571432630002,0
+ZKIN.US,D,20180814,000000,28.77,29.05,28.07,28.56,1864.8571434166001,0
+ZKIN.US,D,20180815,000000,29.05,29.12,24.5322,25.76,3184.285715241,0
+ZKIN.US,D,20180816,000000,25.97,26.88,25.9581,26.88,421.28571441210005,0
+ZKIN.US,D,20180817,000000,25.62,27.51,25.3554,25.62,2387.1428578590003,0
+ZKIN.US,D,20180820,000000,26.11,27.3301,26.11,26.4376,1002.7142860151001,0
+ZKIN.US,D,20180821,000000,26.4845,27.65,26.4845,27.5408,486.14285728870004,0
+ZKIN.US,D,20180822,000000,27.65,28.63,27.44,28.1519,514.0000001542,0
+ZKIN.US,D,20180823,000000,27.4435,27.762,27.3,27.3,2379.4285721424003,0
+ZKIN.US,D,20180824,000000,27.37,27.5254,26.25,27.02,235.42857149920002,0
+ZKIN.US,D,20180827,000000,27.02,27.3,24.7338,26.8653,963.8571431463001,0
+ZKIN.US,D,20180828,000000,26.6,27.23,25.1293,27.23,1983.0000005949003,0
+ZKIN.US,D,20180829,000000,27.23,27.23,26.1772,26.6,1501.0000004503001,0
+ZKIN.US,D,20180830,000000,27.09,27.09,24.7149,26.95,379.2857143995,0
+ZKIN.US,D,20180831,000000,27.5184,27.5184,23.8,24.8185,1645.8571433509,0
+ZKIN.US,D,20180904,000000,24.71,25.9742,24.71,24.99,944.7142859977001,0
+ZKIN.US,D,20180905,000000,24.99,24.99,24.2298,24.29,3947.1428583270003,0
+ZKIN.US,D,20180906,000000,25.13,25.8384,25.13,25.8384,141.85714289970002,0
+ZKIN.US,D,20180907,000000,25.76,25.76,24.22,24.22,416.85714298220006,0
+ZKIN.US,D,20180910,000000,24.22,24.22,23.576,24.1577,879.5714288353,0
+ZKIN.US,D,20180911,000000,23.66,24.801,22.26,22.26,307.57142866370003,0
+ZKIN.US,D,20180912,000000,22.19,23.9323,22.19,23.7909,880.4285716927001,0
+ZKIN.US,D,20180913,000000,23.59,23.59,22.7234,23.31,910.1428574159,0
+ZKIN.US,D,20180914,000000,21.91,24.4293,21.91,22.75,1947.0000005841002,0
+ZKIN.US,D,20180917,000000,22.61,23.646,22.61,23.24,489.42857157540004,0
+ZKIN.US,D,20180918,000000,24.024,24.143,23.24,23.24,1622.2857147724,0
+ZKIN.US,D,20180919,000000,21.7,21.7,18.69,21,9760.285717213801,0
+ZKIN.US,D,20180920,000000,21,21.07,20.65,20.65,800.1428573829,0
+ZKIN.US,D,20180921,000000,20.86,20.93,20.3,20.93,2312.0000006936,0
+ZKIN.US,D,20180924,000000,20.4918,20.8908,20.3007,20.51,919.5714288473001,0
+ZKIN.US,D,20180925,000000,20.37,20.37,20.3,20.37,343.57142867450005,0
+ZKIN.US,D,20180926,000000,20.3,20.6577,20.3,20.4624,290.4285715157,0
+ZKIN.US,D,20180927,000000,20.93,21,20.5422,20.65,2881.2857151501003,0
+ZKIN.US,D,20180928,000000,20.6507,21.63,20.65,20.762,721.2857145021001,0
+ZKIN.US,D,20181001,000000,21.21,22.4,21.21,22.4,618.1428573283,0
+ZKIN.US,D,20181002,000000,22.4,22.5708,20.58,21.91,3591.2857153631003,0
+ZKIN.US,D,20181003,000000,21.98,22.05,20.4813,21.91,356.71428582130005,0
+ZKIN.US,D,20181004,000000,22.05,22.05,21.315,21.91,203.28571434670002,0
+ZKIN.US,D,20181005,000000,21.4228,21.98,20.6829,21.7,247.71428578860002,0
+ZKIN.US,D,20181008,000000,21.21,21.7,20.72,21.7,353.14285724880006,0
+ZKIN.US,D,20181009,000000,21.63,22.3734,21,21.14,1737.8571433785,0
+ZKIN.US,D,20181010,000000,21,22.05,20.6129,21.91,811.0000002433001,0
+ZKIN.US,D,20181011,000000,21.77,21.98,20.5513,21.98,290.7142858015,0
+ZKIN.US,D,20181012,000000,21.21,22.05,20.6969,22.05,1181.8571432117,0
+ZKIN.US,D,20181015,000000,22.19,22.19,21.7007,21.8932,1617.5714290567,0
+ZKIN.US,D,20181016,000000,21.546,22.2033,21.4207,21.4207,739.5714287933,0
+ZKIN.US,D,20181017,000000,21.77,24.43,21.2709,22.7143,7391.5714307889,0
+ZKIN.US,D,20181018,000000,21.98,22.0493,21.42,21.91,2297.2857149749,0
+ZKIN.US,D,20181019,000000,22.26,25.83,20.58,21.5243,31517.2857237409,0
+ZKIN.US,D,20181022,000000,21.49,22.4,20.7529,21.0518,2506.1428578947002,0
+ZKIN.US,D,20181023,000000,21.42,21.42,18.69,20.573,5926.142858920701,0
+ZKIN.US,D,20181024,000000,19.95,20.86,17.99,20.195,1168.8571432078002,0
+ZKIN.US,D,20181025,000000,20.3,20.3,16.94,18.2,2608.7142864969,0
+ZKIN.US,D,20181026,000000,17.71,18.06,16.17,16.17,1278.4285718121,0
+ZKIN.US,D,20181029,000000,16.24,17.143,15.19,16.31,2915.1428580174,0
+ZKIN.US,D,20181030,000000,15.82,15.82,14.63,15.05,1436.7142861453,0
+ZKIN.US,D,20181031,000000,15.19,17.4293,15.19,17.15,1306.2857146776,0
+ZKIN.US,D,20181101,000000,17.15,17.22,16.1805,17.15,795.0000002385001,0
+ZKIN.US,D,20181102,000000,17.15,17.5,16.1,17.5,924.4285717059,0
+ZKIN.US,D,20181105,000000,17.29,17.5,16.8574,17.5,269.00000008070003,0
+ZKIN.US,D,20181106,000000,17.36,17.36,16.73,16.8,264.57142865080004,0
+ZKIN.US,D,20181107,000000,17.08,17.99,16.52,17.43,3129.7142866532004,0
+ZKIN.US,D,20181108,000000,17.36,17.99,16.94,17.185,645.4285716222,0
+ZKIN.US,D,20181109,000000,16.8,17.0975,15.26,15.4,1702.4285719393001,0
+ZKIN.US,D,20181112,000000,15.4,15.4308,14.5621,14.5621,715.0000002145,0
+ZKIN.US,D,20181113,000000,14.84,14.84,12.6,12.6,8352.000002505602,0
+ZKIN.US,D,20181114,000000,12.81,13.5128,11.34,12.6,4543.5714299345,0
+ZKIN.US,D,20181115,000000,12.18,13.37,11.9,12.11,2860.000000858,0
+ZKIN.US,D,20181116,000000,12.11,13.02,11.41,11.76,1687.4285719348002,0
+ZKIN.US,D,20181119,000000,11.34,12.1912,11.34,11.55,1001.5714288719,0
+ZKIN.US,D,20181120,000000,11.41,12.74,11.41,11.41,1749.8571433821,0
+ZKIN.US,D,20181121,000000,11.48,12.95,11.48,11.62,222.14285720950002,0
+ZKIN.US,D,20181126,000000,12.18,12.6,11.62,11.69,240.28571435780003,0
+ZKIN.US,D,20181127,000000,12.1695,12.1695,11.6207,11.9,125.57142860910001,0
+ZKIN.US,D,20181128,000000,11.69,11.7838,9.31,9.8,6017.8571446625,0
+ZKIN.US,D,20181129,000000,10.57,11.9,9.9918,10.85,2320.8571435534,0
+ZKIN.US,D,20181130,000000,10.5,11.97,10.5,11.9,259.14285722060004,0
+ZKIN.US,D,20181203,000000,13.3,14.6286,11.41,13.93,2764.1428579721,0
+ZKIN.US,D,20181204,000000,13.86,13.86,11.55,12.6,288.571428658,0
+ZKIN.US,D,20181206,000000,12.11,12.11,10.64,11.83,2233.4285720986004,0
+ZKIN.US,D,20181207,000000,11.4282,12.9493,11.2,11.207,4005.8571440589003,0
+ZKIN.US,D,20181210,000000,11.27,13.2615,11.2,11.48,1089.1428574696001,0
+ZKIN.US,D,20181211,000000,13.23,13.93,11.2,11.34,5982.7142875091,0
+ZKIN.US,D,20181212,000000,11.27,13.0592,11.27,11.9,2916.2857151606004,0
+ZKIN.US,D,20181213,000000,11.9595,11.9595,11.9595,11.9595,340.28571438780006,0
+ZKIN.US,D,20181214,000000,11.9,12.6798,11.9,12.166,899.2857145555,0
+ZKIN.US,D,20181217,000000,12.2073,12.2073,11.8293,11.8293,958.1428574303001,0
+ZKIN.US,D,20181218,000000,11.9091,11.9091,10.8269,11.186,2744.8571436806,0
+ZKIN.US,D,20181219,000000,11.34,11.83,11.2,11.5479,1868.0000005604002,0
+ZKIN.US,D,20181220,000000,11.41,11.41,10.85,10.85,10289.2857173725,0
+ZKIN.US,D,20181221,000000,11.76,11.76,10.71,10.8031,1652.1428576385001,0
+ZKIN.US,D,20181224,000000,10.92,10.92,9.4507,9.793,5537.142858804001,0
+ZKIN.US,D,20181226,000000,10.22,10.22,8.75,9.31,1066.2857146056,0
+ZKIN.US,D,20181227,000000,9.59,9.59,8.82,8.89,1142.1428574855001,0
+ZKIN.US,D,20181228,000000,9.03,10.3866,8.96,9.94,4117.4285726638,0
+ZKIN.US,D,20181231,000000,10.15,10.57,9.94,9.94,2471.5714293129004,0
+ZKIN.US,D,20190102,000000,9.94,11.06,9.8924,10.99,298.4285715181,0
+ZKIN.US,D,20190103,000000,10.5,11.06,10.297,10.297,759.0000002277001,0
+ZKIN.US,D,20190104,000000,11.13,12.3319,11.13,11.69,961.4285717170001,0
+ZKIN.US,D,20190107,000000,13.02,13.02,11.9,11.9,1903.7142862854002,0
+ZKIN.US,D,20190108,000000,12.74,12.74,10.85,10.85,505.85714300890004,0
+ZKIN.US,D,20190109,000000,11.13,12.81,10.99,12.81,648.571428766,0
+ZKIN.US,D,20190110,000000,12.6,12.6,11.48,11.48,294.14285723110004,0
+ZKIN.US,D,20190111,000000,12.25,12.6,11.7712,12.04,520.000000156,0
+ZKIN.US,D,20190114,000000,11.97,12.53,11.5955,12.11,471.57142871290006,0
+ZKIN.US,D,20190115,000000,11.4807,11.4807,11.4807,11.4807,70.4285714497,0
+ZKIN.US,D,20190116,000000,12.39,12.53,12.32,12.32,417.71428583960005,0
+ZKIN.US,D,20190117,000000,11.9,12.53,11.6767,11.9665,368.00000011040004,0
+ZKIN.US,D,20190118,000000,12.4698,12.4698,11.55,12.1926,139.42857147040002,0
+ZKIN.US,D,20190122,000000,11.76,11.8727,11.76,11.8727,73.7142857364,0
+ZKIN.US,D,20190123,000000,11.6172,12.18,11.6172,12.18,246.4285715025,0
+ZKIN.US,D,20190124,000000,11.55,11.55,10.85,11.025,889.0000002667001,0
+ZKIN.US,D,20190125,000000,11.13,11.69,11.13,11.69,357.14285725,0
+ZKIN.US,D,20190128,000000,11.76,11.76,11.4282,11.4282,483.85714300230006,0
+ZKIN.US,D,20190129,000000,11.69,11.76,10.85,10.85,2622.1428579295,0
+ZKIN.US,D,20190130,000000,10.85,11.0593,10.5525,11.0075,779.5714288053001,0
+ZKIN.US,D,20190131,000000,10.5525,11.34,10.3964,11.34,1999.0000005997001,0
+ZKIN.US,D,20190201,000000,11.34,11.34,11.34,11.34,75.0000000225,0
+ZKIN.US,D,20190204,000000,18.69,29.26,11.34,11.83,1796592.0005389778,0
+ZKIN.US,D,20190205,000000,12.25,12.9136,10.5,11.06,235041.28578479812,0
+ZKIN.US,D,20190206,000000,11.2,11.34,10.57,10.85,109192.28574704341,0
+ZKIN.US,D,20190207,000000,11.06,11.06,9.5424,9.9288,76726.7143087323,0
+ZKIN.US,D,20190208,000000,9.1,10.71,9.1,10.71,56817.571445616704,0
+ZKIN.US,D,20190211,000000,10.64,11.41,10.22,10.92,94107.8571710895,0
+ZKIN.US,D,20190212,000000,10.92,11.2693,10.22,10.22,68348.85716336181,0
+ZKIN.US,D,20190213,000000,9.8,10.22,9.66,10.15,46125.714299552004,0
+ZKIN.US,D,20190214,000000,10.01,10.2396,9.59,9.66,30323.857151954304,0
+ZKIN.US,D,20190215,000000,9.73,10.01,9.52,9.87,24471.000007341303,0
+ZKIN.US,D,20190219,000000,10.22,10.5,9.66,10.29,44953.142870628806,0
+ZKIN.US,D,20190220,000000,10.22,10.5,10.08,10.15,17702.714291025102,0
+ZKIN.US,D,20190221,000000,10.36,10.36,9.59,9.8329,29129.8571515961,0
+ZKIN.US,D,20190222,000000,9.94,10.36,9.59,9.87,78352.1428806485,0
+ZKIN.US,D,20190225,000000,10.29,10.99,9.87,10.9277,244690.57150197861,0
+ZKIN.US,D,20190226,000000,10.22,10.57,9.94,10.22,95483.1428857878,0
+ZKIN.US,D,20190227,000000,10.29,10.29,9.66,10.08,31831.0000095493,0
+ZKIN.US,D,20190228,000000,10.15,10.15,9.59,9.8,46800.00001404,0
+ZKIN.US,D,20190301,000000,9.94,10.29,9.667,9.87,64869.857162318105,0
+ZKIN.US,D,20190304,000000,10.08,10.5,9.7286,10.22,224964.71435320372,0
+ZKIN.US,D,20190305,000000,11.2,12.46,9.94,10.08,519827.28587023396,0
+ZKIN.US,D,20190306,000000,10.15,10.4293,9.59,10.01,112155.14289078942,0
+ZKIN.US,D,20190307,000000,9.87,10.01,9.66,9.87,53763.857158986306,0
+ZKIN.US,D,20190308,000000,9.59,9.73,8.96,9.66,66891.14287721021,0
+ZKIN.US,D,20190311,000000,9.66,9.66,9.31,9.38,37397.142868362,0
+ZKIN.US,D,20190312,000000,9.66,10.43,9.3807,10.29,90638.42859862011,0
+ZKIN.US,D,20190313,000000,10.36,11.13,10.0107,10.57,117647.57146386571,0
+ZKIN.US,D,20190314,000000,10.43,10.5,10.01,10.22,25326.285721883603,0
+ZKIN.US,D,20190315,000000,10.29,10.78,10.08,10.29,47078.142871266304,0
+ZKIN.US,D,20190318,000000,10.15,10.43,10.01,10.08,31361.857152265704,0
+ZKIN.US,D,20190319,000000,10.1227,10.29,10.01,10.01,30131.2857233251,0
+ZKIN.US,D,20190320,000000,10.22,10.78,10.08,10.64,45746.8571565812,0
+ZKIN.US,D,20190321,000000,10.29,10.5,9.7811,10.1892,34372.4285817403,0
+ZKIN.US,D,20190322,000000,10.15,10.15,9.87,10.08,14095.000004228501,0
+ZKIN.US,D,20190325,000000,9.87,10.15,9.73,9.8,11408.8571462798,0
+ZKIN.US,D,20190326,000000,9.94,10.01,9.66,10.01,25130.1428646819,0
+ZKIN.US,D,20190327,000000,9.94,11.27,9.66,10.57,132586.71432549032,0
+ZKIN.US,D,20190328,000000,10.78,12.18,10.29,11.48,253273.85721883932,0
+ZKIN.US,D,20190329,000000,12.18,12.67,10.465,10.85,164535.1429065034,0
+ZKIN.US,D,20190401,000000,10.92,11.2,10.5,10.85,37695.000011308504,0
+ZKIN.US,D,20190402,000000,10.955,11.1993,10.64,10.885,21289.571434958303,0
+ZKIN.US,D,20190403,000000,10.92,12.32,10.78,11.7796,118966.2857499756,0
+ZKIN.US,D,20190404,000000,11.83,13.58,11.4107,12.74,158140.1429045849,0
+ZKIN.US,D,20190405,000000,13.37,14.56,12.81,13.307,117995.714321113,0
+ZKIN.US,D,20190408,000000,13.23,13.2776,12.25,12.81,31658.285723783203,0
+ZKIN.US,D,20190409,000000,12.67,13.2293,12.25,12.46,23414.285721310003,0
+ZKIN.US,D,20190410,000000,12.6,12.88,12.2521,12.67,24571.285721657103,0
+ZKIN.US,D,20190411,000000,13.16,15.1893,13.16,14,209076.42863415153,0
+ZKIN.US,D,20190412,000000,14.56,14.7,13.7207,14.56,61700.71430422451,0
+ZKIN.US,D,20190415,000000,13.3,13.79,12.46,13.44,75583.14287981781,0
+ZKIN.US,D,20190416,000000,13.51,14.21,13.0907,13.86,26654.714293710702,0
+ZKIN.US,D,20190417,000000,13.86,16.73,9.87,11.83,412974.285838178,0
+ZKIN.US,D,20190418,000000,11.97,12.1037,10.78,11.62,44390.8571561744,0
+ZKIN.US,D,20190422,000000,11.41,11.76,10.92,11.13,35965.2857250753,0
+ZKIN.US,D,20190423,000000,11.27,11.5493,10.36,10.85,37914.4285828029,0
+ZKIN.US,D,20190424,000000,10.85,12.11,10.85,11.5759,49811.2857292291,0
+ZKIN.US,D,20190425,000000,11.62,12.18,11.2,11.76,10781.428574663001,0
+ZKIN.US,D,20190426,000000,11.69,11.83,11.235,11.48,16678.2857192892,0
+ZKIN.US,D,20190429,000000,11.48,11.8657,11.06,11.55,14164.285718535,0
+ZKIN.US,D,20190430,000000,11.34,11.6228,11.2,11.55,8869.7142883752,0
+ZKIN.US,D,20190501,000000,11.48,12.0757,11.34,11.9,20376.4285775415,0
+ZKIN.US,D,20190502,000000,11.76,11.9,11.41,11.62,12185.8571465129,0
+ZKIN.US,D,20190503,000000,11.83,12.18,11.55,11.97,29181.8571516117,0
+ZKIN.US,D,20190506,000000,11.55,12.5993,11.41,12.25,46494.85715680561,0
+ZKIN.US,D,20190507,000000,12.18,12.88,11.62,12.04,25145.285721829303,0
+ZKIN.US,D,20190508,000000,12.0512,12.103,11.55,11.83,19477.2857201289,0
+ZKIN.US,D,20190509,000000,11.62,11.725,11.2,11.4758,24770.285721716802,0
+ZKIN.US,D,20190510,000000,11.55,11.55,10.71,11.13,45857.4285851858,0
+ZKIN.US,D,20190513,000000,10.78,11.06,10.4552,10.78,15889.428576195402,0
+ZKIN.US,D,20190514,000000,10.85,10.85,10.15,10.64,11751.857146382701,0
+ZKIN.US,D,20190515,000000,10.5,10.71,10.22,10.5,9836.142860093702,0
+ZKIN.US,D,20190516,000000,10.43,10.57,10.15,10.22,13908.428575601101,0
+ZKIN.US,D,20190517,000000,10.08,10.1003,9.52,9.94,25308.142864735302,0
+ZKIN.US,D,20190520,000000,9.8,10.15,9.59,9.94,9225.857145624901,0
+ZKIN.US,D,20190521,000000,10.01,10.36,9.9722,10.22,6478.428573372101,0
+ZKIN.US,D,20190522,000000,10.0828,10.2795,9.87,10.15,11168.285717636201,0
+ZKIN.US,D,20190523,000000,9.94,10.0821,9.59,9.7307,14953.714290200402,0
+ZKIN.US,D,20190524,000000,9.87,9.87,9.4024,9.52,15951.285719071102,0
+ZKIN.US,D,20190528,000000,9.52,9.59,9.31,9.38,6362.2857161944,0
+ZKIN.US,D,20190529,000000,9.31,9.38,8.8214,9.17,6744.142859166101,0
+ZKIN.US,D,20190530,000000,9.03,9.66,8.8928,9.5186,40712.4285836423,0
+ZKIN.US,D,20190531,000000,9.38,9.73,9.2148,9.66,12859.428575286402,0
+ZKIN.US,D,20190603,000000,9.66,9.66,8.75,9.1,13265.714289694,0
+ZKIN.US,D,20190604,000000,8.89,9.38,8.7661,9.31,27487.285722531902,0
+ZKIN.US,D,20190605,000000,9.17,9.45,8.8942,9.1,11716.142860657701,0
+ZKIN.US,D,20190606,000000,9.1,9.66,9.1,9.52,14320.428575724702,0
+ZKIN.US,D,20190607,000000,9.66,9.9337,9.2407,9.38,17056.857147974202,0
+ZKIN.US,D,20190610,000000,9.31,9.59,9.1,9.17,12321.571432267901,0
+ZKIN.US,D,20190611,000000,9.31,9.66,8.897,9.31,12649.571432366301,0
+ZKIN.US,D,20190612,000000,9.31,9.45,9.1,9.45,3306.5714295634,0
+ZKIN.US,D,20190613,000000,9.45,9.59,9.1,9.38,4605.5714299531,0
+ZKIN.US,D,20190614,000000,9.24,9.4675,9.17,9.38,5902.000001770601,0
+ZKIN.US,D,20190617,000000,9.38,9.5942,8.89,9.45,10625.8571460449,0
+ZKIN.US,D,20190618,000000,9.38,10.5,9.38,10.4293,43930.000013179,0
+ZKIN.US,D,20190619,000000,10.15,10.5,9.73,10.01,16397.142862062003,0
+ZKIN.US,D,20190620,000000,10.15,10.29,9.66,9.8,7823.000002346901,0
+ZKIN.US,D,20190621,000000,9.73,10.01,9.59,10.01,5153.0000015459,0
+ZKIN.US,D,20190624,000000,10.01,10.36,9.73,10.1738,15902.1428619135,0
+ZKIN.US,D,20190625,000000,10.1675,10.22,9.8,9.9386,8878.2857169492,0
+ZKIN.US,D,20190626,000000,10.15,10.85,9.8,10.5,51890.857158424405,0
+ZKIN.US,D,20190627,000000,10.5,10.5,9.94,10.15,12342.1428608455,0
+ZKIN.US,D,20190628,000000,10.2795,10.36,9.9603,9.9603,10399.857145977101,0
+ZKIN.US,D,20190701,000000,10.29,10.29,9.87,10.29,7046.857144971201,0
+ZKIN.US,D,20190702,000000,10.1542,10.36,9.8812,10.01,7117.000002135101,0
+ZKIN.US,D,20190703,000000,10.01,10.08,9.6607,9.87,10694.0000032082,0
+ZKIN.US,D,20190705,000000,9.8,9.9337,9.59,9.73,7825.285716633301,0
+ZKIN.US,D,20190708,000000,9.52,9.9603,9.38,9.6614,8774.1428597751,0
+ZKIN.US,D,20190709,000000,9.66,9.94,9.646,9.94,2759.1428579706003,0
+ZKIN.US,D,20190710,000000,9.87,9.87,9.66,9.66,5508.714287366901,0
+ZKIN.US,D,20190711,000000,9.73,9.8812,9.555,9.8,6159.0000018477,0
+ZKIN.US,D,20190712,000000,9.73,10.08,9.66,9.73,7367.0000022101,0
+ZKIN.US,D,20190715,000000,10.08,10.08,9.38,9.8,11175.714289067,0
+ZKIN.US,D,20190716,000000,9.38,9.66,9.24,9.66,11612.7142891981,0
+ZKIN.US,D,20190717,000000,9.184,9.45,9.17,9.2918,12173.2857179377,0
+ZKIN.US,D,20190718,000000,9.1,9.52,9.065,9.1,8616.714288299301,0
+ZKIN.US,D,20190719,000000,9.3345,9.38,9.03,9.0482,4803.5714300125,0
+ZKIN.US,D,20190722,000000,9.31,9.31,8.96,9.17,4107.4285726608005,0
+ZKIN.US,D,20190723,000000,9.1329,9.6453,8.89,9.31,20743.8571490803,0
+ZKIN.US,D,20190724,000000,9.17,9.52,9.1063,9.17,1605.0000004815001,0
+ZKIN.US,D,20190725,000000,9.2162,9.45,9.17,9.24,4167.4285726788,0
+ZKIN.US,D,20190726,000000,9.2064,9.24,8.925,9.1,9188.714288470901,0
+ZKIN.US,D,20190729,000000,9.1,9.24,8.82,9.03,7969.4285738194,0
+ZKIN.US,D,20190730,000000,9.03,9.1,8.8207,8.96,8095.714288143001,0
+ZKIN.US,D,20190731,000000,9.03,9.24,8.82,8.82,7958.1428595303005,0
+ZKIN.US,D,20190801,000000,9.03,9.03,8.05,8.47,36163.000010848904,0
+ZKIN.US,D,20190802,000000,8.4,8.68,8.1648,8.5393,8443.142859675801,0
+ZKIN.US,D,20190805,000000,8.12,8.3293,7.35,7.91,20645.2857204793,0
+ZKIN.US,D,20190806,000000,7.7,8.05,7.42,7.7,5797.857144596501,0
+ZKIN.US,D,20190807,000000,7.56,7.77,7.42,7.49,6645.0000019935005,0
+ZKIN.US,D,20190808,000000,7.56,8.33,7.56,8.12,10532.142860302502,0
+ZKIN.US,D,20190809,000000,8.33,8.68,7.91,8.54,20903.0000062709,0
+ZKIN.US,D,20190812,000000,8.54,9.66,8.1634,9.45,34778.4285818621,0
+ZKIN.US,D,20190813,000000,9.3947,10.5,9.3618,9.8,41742.5714410942,0
+ZKIN.US,D,20190814,000000,10.15,10.15,9.1,9.66,9493.8571457053,0
+ZKIN.US,D,20190815,000000,9.66,9.66,8.89,9.1,6741.1428591652,0
+ZKIN.US,D,20190816,000000,9.1882,9.45,8.89,9.17,5996.0000017988,0
+ZKIN.US,D,20190819,000000,9.45,9.45,8.96,9.45,2778.4285722621003,0
+ZKIN.US,D,20190820,000000,9.45,9.73,9.1,9.1938,4253.142858418801,0
+ZKIN.US,D,20190821,000000,9.45,9.66,8.96,9.3548,12602.285718066401,0
+ZKIN.US,D,20190822,000000,9.17,9.45,9.1,9.2407,2251.2857149611,0
+ZKIN.US,D,20190823,000000,9.24,9.8,9.1,9.66,19556.4285772955,0
+ZKIN.US,D,20190826,000000,9.87,10.15,9.59,9.625,19013.142862846802,0
+ZKIN.US,D,20190827,000000,9.59,10.08,9.5193,9.8,8045.285716699301,0
+ZKIN.US,D,20190828,000000,9.8,10.85,9.7083,10.5,37123.5714397085,0
+ZKIN.US,D,20190829,000000,10.5,10.85,9.87,10.15,31098.142866472303,0
+ZKIN.US,D,20190830,000000,10.22,10.85,9.87,10.64,7953.142859528801,0
+ZKIN.US,D,20190903,000000,10.6463,10.8458,10.29,10.5007,3598.0000010794,0
+ZKIN.US,D,20190904,000000,10.64,11.2,10.5,10.99,11495.1428605914,0
+ZKIN.US,D,20190905,000000,11.34,11.34,10.85,10.99,9737.714288635601,0
+ZKIN.US,D,20190906,000000,11.1174,11.69,11.0754,11.6893,12600.714289494501,0
+ZKIN.US,D,20190909,000000,11.69,12.04,11.41,11.4835,14238.428575700102,0
+ZKIN.US,D,20190910,000000,11.76,12.11,11.55,11.6907,4585.714287090001,0
+ZKIN.US,D,20190911,000000,11.9,12.53,11.76,12.32,25899.0000077697,0
+ZKIN.US,D,20190912,000000,12.46,12.53,11.83,12.18,6470.1428590839005,0
+ZKIN.US,D,20190913,000000,12.39,13.09,12.04,13.02,20097.5714346007,0
+ZKIN.US,D,20190916,000000,13.58,13.93,11.55,12.04,74198.14287940231,0
+ZKIN.US,D,20190917,000000,12.32,13.37,12.25,13.09,60635.857161047905,0
+ZKIN.US,D,20190918,000000,11.48,11.5493,10.36,10.71,57552.285731551405,0
+ZKIN.US,D,20190919,000000,10.78,10.99,10.6407,10.85,5476.142858785701,0
+ZKIN.US,D,20190920,000000,10.78,10.8493,10.22,10.22,18410.714291237502,0
+ZKIN.US,D,20190923,000000,10.22,10.297,9.065,9.1707,11298.428574818101,0
+ZKIN.US,D,20190924,000000,9.45,9.5193,8.75,9.31,6035.857144667901,0
+ZKIN.US,D,20190925,000000,9.24,9.3107,8.9439,9.1,2507.8571436095003,0
+ZKIN.US,D,20190926,000000,9.66,9.66,9.03,9.0783,4927.714287192601,0
+ZKIN.US,D,20190927,000000,9.03,9.45,9.03,9.17,10741.000003222302,0
+ZKIN.US,D,20190930,000000,9.17,9.6922,8.484,8.61,4944.1428586261,0
+ZKIN.US,D,20191001,000000,8.54,8.82,7.875,8.05,14681.142861547201,0
+ZKIN.US,D,20191002,000000,8.12,8.33,7.9296,8.05,861.7142859728001,0
+ZKIN.US,D,20191003,000000,8.05,8.2894,7.56,7.7378,9449.4285742634,0
+ZKIN.US,D,20191004,000000,7.7,8.365,7.7,8.26,2625.0000007875,0
+ZKIN.US,D,20191007,000000,8.26,8.4,8.1676,8.26,4425.2857156133,0
+ZKIN.US,D,20191008,000000,8.4,8.4,8.19,8.4,2110.000000633,0
+ZKIN.US,D,20191009,000000,8.4,8.4,8.1627,8.26,890.1428574099001,0
+ZKIN.US,D,20191010,000000,8.4,9.24,7.84,9.17,35946.5714393554,0
+ZKIN.US,D,20191011,000000,9.31,9.8,8.68,8.89,27661.428579727002,0
+ZKIN.US,D,20191014,000000,9.03,9.03,8.75,8.75,3473.4285724706,0
+ZKIN.US,D,20191015,000000,8.75,9.17,8.75,9.1,5466.1428587827,0
+ZKIN.US,D,20191016,000000,9.1,9.3282,8.82,8.8907,2035.8571434679002,0
+ZKIN.US,D,20191017,000000,8.89,9.3744,8.4,8.75,3680.2857153898003,0
+ZKIN.US,D,20191018,000000,8.61,8.61,8.26,8.26,2478.5714293150004,0
+ZKIN.US,D,20191021,000000,8.6219,8.75,8.4,8.4,7049.714287829201,0
+ZKIN.US,D,20191022,000000,8.61,8.82,8.4,8.82,6567.7142876846,0
+ZKIN.US,D,20191023,000000,8.68,8.75,8.323,8.54,597.0000001791001,0
+ZKIN.US,D,20191024,000000,8.6345,8.68,8.47,8.61,3812.1428582865,0
+ZKIN.US,D,20191025,000000,8.68,9.45,8.68,8.75,18841.428577081002,0
+ZKIN.US,D,20191028,000000,8.75,9.38,8.75,9.38,711.7142859278,0
+ZKIN.US,D,20191029,000000,9.1,9.38,9.0048,9.1,777.142857376,0
+ZKIN.US,D,20191030,000000,9.1,9.17,9.1,9.17,1256.2857146626002,0
+ZKIN.US,D,20191031,000000,9.1,9.1,8.8018,8.89,943.0000002829,0
+ZKIN.US,D,20191101,000000,9.03,9.17,8.75,8.7675,1247.2857146599001,0
+ZKIN.US,D,20191104,000000,8.89,9.1,8.89,9.03,1258.2857146632,0
+ZKIN.US,D,20191105,000000,9.03,9.1,8.82,8.96,789.0000002367001,0
+ZKIN.US,D,20191106,000000,9.03,9.03,8.8655,8.89,631.8571430467,0
+ZKIN.US,D,20191107,000000,8.82,8.82,8.4,8.4,4756.000001426801,0
+ZKIN.US,D,20191108,000000,8.61,8.68,8.54,8.61,339.1428572446,0
+ZKIN.US,D,20191111,000000,8.61,8.659,8.26,8.47,612.1428573265,0
+ZKIN.US,D,20191112,000000,8.484,8.484,8.26,8.3006,1396.0000004188,0
+ZKIN.US,D,20191113,000000,8.484,8.61,8.4,8.4,295.5714286601,0
+ZKIN.US,D,20191114,000000,8.47,8.547,8.4,8.47,462.1428572815,0
+ZKIN.US,D,20191115,000000,8.4,8.5127,8.4,8.4,1022.7142860211001,0
+ZKIN.US,D,20191118,000000,8.5498,8.68,8.54,8.54,312.42857152230005,0
+ZKIN.US,D,20191119,000000,8.68,9.03,8.33,8.4672,3216.1428581077002,0
+ZKIN.US,D,20191120,000000,8.7535,8.7535,8.3146,8.4224,2902.4285722993004,0
+ZKIN.US,D,20191121,000000,8.4,8.61,8.33,8.4,502.00000015060004,0
+ZKIN.US,D,20191122,000000,8.61,8.61,8.0507,8.19,1597.2857147649001,0
+ZKIN.US,D,20191125,000000,7.98,8.19,7.7,8.05,9085.142859868402,0
+ZKIN.US,D,20191126,000000,8.3741,8.6093,7.959,8.4,7433.428573658601,0
+ZKIN.US,D,20191127,000000,8.54,8.75,8.4,8.47,3577.2857153589002,0
+ZKIN.US,D,20191129,000000,8.5393,8.96,8.4882,8.9488,5255.1428587194005,0
+ZKIN.US,D,20191202,000000,8.96,8.96,8.54,8.89,1564.285714755,0
+ZKIN.US,D,20191203,000000,8.89,8.89,8.54,8.75,2337.142857844,0
+ZKIN.US,D,20191204,000000,8.8718,8.89,8.5995,8.6107,2874.4285722909003,0
+ZKIN.US,D,20191205,000000,8.848,9.1,8.7535,9.03,5818.7142874599,0
+ZKIN.US,D,20191206,000000,9.1,9.1,8.47,8.96,3043.8571437703004,0
+ZKIN.US,D,20191209,000000,8.7507,9.1,8.7507,9.03,5489.2857159325,0
+ZKIN.US,D,20191210,000000,9.0993,9.38,8.8235,8.8235,8643.285716878701,0
+ZKIN.US,D,20191211,000000,9.17,9.38,9.0979,9.17,4202.000001260601,0
+ZKIN.US,D,20191212,000000,8.96,9.31,8.96,9.17,2562.5714293402,0
+ZKIN.US,D,20191213,000000,9.17,9.38,8.96,8.9635,9713.7142886284,0
+ZKIN.US,D,20191216,000000,9.1,9.31,8.96,8.96,3626.2857153736004,0
+ZKIN.US,D,20191217,000000,9.0111,9.0475,8.96,9.03,1061.428571747,0
+ZKIN.US,D,20191218,000000,9.2701,9.45,9.205,9.31,5788.428573165101,0
+ZKIN.US,D,20191219,000000,9.03,9.31,9.03,9.3093,3090.5714294986,0
+ZKIN.US,D,20191220,000000,9.17,9.3079,8.75,8.82,3060.5714294896,0
+ZKIN.US,D,20191223,000000,9.0601,9.3751,9.03,9.17,4489.714287061201,0
+ZKIN.US,D,20191224,000000,9.38,9.38,9.1,9.2421,1763.7142862434002,0
+ZKIN.US,D,20191226,000000,9.17,9.1889,9.03,9.17,7223.857145024301,0
+ZKIN.US,D,20191227,000000,9.1665,9.1665,8.89,9.03,6495.571430520101,0
+ZKIN.US,D,20191230,000000,9.135,9.1651,8.9628,9.0349,2751.4285722540003,0
+ZKIN.US,D,20191231,000000,9.0307,9.0783,8.9628,9.03,5283.8571444423005,0
+ZKIN.US,D,20200102,000000,9.1,9.31,8.9775,9.31,6805.428573470201,0
+ZKIN.US,D,20200103,000000,9.03,10.64,9.03,10.395,25829.5714363203,0
+ZKIN.US,D,20200106,000000,10.43,10.43,9.8854,10.22,11917.428575003802,0
+ZKIN.US,D,20200107,000000,10.01,10.36,10.01,10.36,5046.857144371201,0
+ZKIN.US,D,20200108,000000,10.2865,11.13,10.1472,11.06,22381.8571495717,0
+ZKIN.US,D,20200109,000000,11.2,11.7488,10.85,11.48,7646.5714308654005,0
+ZKIN.US,D,20200110,000000,11.69,11.9,11.2,11.5759,22505.000006751503,0
+ZKIN.US,D,20200113,000000,11.6627,11.6669,10.92,11.2,20637.4285776198,0
+ZKIN.US,D,20200114,000000,10.92,11.41,10.92,10.955,8704.428574039901,0
+ZKIN.US,D,20200115,000000,10.85,11.97,10.6407,11.97,61092.4285897563,0
+ZKIN.US,D,20200116,000000,11.34,12.11,11.34,11.795,22041.2857208981,0
+ZKIN.US,D,20200117,000000,11.83,11.97,11.6319,11.76,10833.2857175357,0
+ZKIN.US,D,20200121,000000,11.06,11.69,11.06,11.585,12051.7142893298,0
+ZKIN.US,D,20200122,000000,11.3764,11.69,11.3764,11.55,2277.5714292547,0
+ZKIN.US,D,20200123,000000,11.55,12.18,11.2707,11.97,28261.000008478302,0
+ZKIN.US,D,20200124,000000,11.9,12.46,11.5514,11.8188,11674.0000035022,0
+ZKIN.US,D,20200127,000000,11.55,11.55,10.85,11.27,7705.714288026001,0
+ZKIN.US,D,20200128,000000,11.06,11.2,10.85,11.13,5356.000001606801,0
+ZKIN.US,D,20200129,000000,10.92,11.9,10.92,11.41,8588.4285740051,0
+ZKIN.US,D,20200130,000000,11.06,11.55,10.71,10.71,10477.571431714701,0
+ZKIN.US,D,20200131,000000,10.5,10.5,9.94,10.5,13500.5714326216,0
+ZKIN.US,D,20200203,000000,11.06,11.06,9.065,9.268,16659.000004997702,0
+ZKIN.US,D,20200204,000000,9.1,9.1,8.47,8.61,13204.5714325328,0
+ZKIN.US,D,20200205,000000,8.75,8.89,8.4693,8.82,10962.857146146001,0
+ZKIN.US,D,20200206,000000,8.61,9.03,8.61,8.855,4422.2857156124,0
+ZKIN.US,D,20200207,000000,8.96,8.9992,8.82,8.8214,2792.0000008376,0
+ZKIN.US,D,20200210,000000,8.82,8.89,8.645,8.701,1029.7142860232,0
+ZKIN.US,D,20200211,000000,9.45,11.41,8.96,9.38,170221.8571939237,0
+ZKIN.US,D,20200212,000000,9.1,9.4346,9.1,9.24,8274.4285739109,0
+ZKIN.US,D,20200213,000000,9.52,9.52,9.24,9.31,5386.2857159016,0
+ZKIN.US,D,20200214,000000,9.3135,10.29,9.1,9.8231,65645.57144826511,0
+ZKIN.US,D,20200218,000000,9.87,9.87,7.91,8.33,41725.857155374906,0
+ZKIN.US,D,20200219,000000,8.33,8.96,8.33,8.89,10057.000003017101,0
+ZKIN.US,D,20200220,000000,9.03,9.03,8.47,8.6905,5677.5714302747,0
+ZKIN.US,D,20200221,000000,8.75,8.75,8.47,8.5911,7016.1428592477005,0
+ZKIN.US,D,20200224,000000,8.47,8.54,8.26,8.4,5762.0000017286,0
+ZKIN.US,D,20200225,000000,8.47,8.6268,7.98,8.155,8776.857145490201,0
+ZKIN.US,D,20200226,000000,8.05,8.12,7.833,7.8911,8870.000002661001,0
+ZKIN.US,D,20200227,000000,7.7805,7.7805,7.35,7.7084,10549.428574593401,0
+ZKIN.US,D,20200228,000000,7.84,7.91,7.2324,7.28,11198.714289073901,0
+ZKIN.US,D,20200302,000000,7.42,7.91,7.35,7.63,3895.8571440259,0
+ZKIN.US,D,20200303,000000,7.56,7.84,7.56,7.7,3677.8571439605003,0
+ZKIN.US,D,20200304,000000,7.84,7.84,7.56,7.77,1927.4285720068,0
+ZKIN.US,D,20200305,000000,7.63,7.693,7.455,7.56,3374.7142867267003,0
+ZKIN.US,D,20200306,000000,7.7,7.7,7.07,7.07,4225.2857155533,0
+ZKIN.US,D,20200309,000000,7,7.0189,5.9507,6.6871,7162.428573577301,0
+ZKIN.US,D,20200310,000000,7,7,6.51,6.5206,2826.0000008478,0
+ZKIN.US,D,20200311,000000,6.524,6.524,6.1607,6.1607,7101.428573559,0
+ZKIN.US,D,20200312,000000,5.8807,6.3,5.2563,6.02,8871.1428598042,0
+ZKIN.US,D,20200313,000000,6.3,6.3,5.6,5.6161,5948.571430356001,0
+ZKIN.US,D,20200316,000000,5.8968,5.8968,4.5591,5.04,8828.571431220002,0
+ZKIN.US,D,20200317,000000,6.3,6.3,4.69,5.4691,3367.2857152959004,0
+ZKIN.US,D,20200318,000000,5.04,5.6,4.9,5.3648,1035.4285717392002,0
+ZKIN.US,D,20200319,000000,4.9,5.1926,4.557,4.83,7226.8571450252,0
+ZKIN.US,D,20200320,000000,5.3249,5.5055,5.04,5.04,403.85714297830003,0
+ZKIN.US,D,20200323,000000,5.075,5.4523,5.075,5.11,5800.000001740001,0
+ZKIN.US,D,20200324,000000,5.425,5.425,5.08721,5.1107,3076.4285723515004,0
+ZKIN.US,D,20200325,000000,5.25,5.3508,5.25,5.2507,2942.0000008826,0
+ZKIN.US,D,20200326,000000,5.5993,7.91,5.5993,6.16,71153.42859277461,0
+ZKIN.US,D,20200327,000000,5.74,6.1306,5.67,5.7575,8416.8571453822,0
+ZKIN.US,D,20200330,000000,5.7575,6.09,5.7575,5.7582,7214.000002164201,0
+ZKIN.US,D,20200331,000000,5.95,6.2965,5.67,6.16,21267.142863523,0
+ZKIN.US,D,20200401,000000,5.7757,5.98464,5.7596,5.8597,4263.285715564701,0
+ZKIN.US,D,20200402,000000,5.8303,5.8807,5.7596,5.8072,1505.0000004515002,0
+ZKIN.US,D,20200403,000000,5.81,5.95,5.7582,5.7907,4209.5714298343,0
+ZKIN.US,D,20200406,000000,5.95,6.3,5.76273,5.8793,7915.000002374501,0
+ZKIN.US,D,20200407,000000,6.16,6.16,5.9234,6.02,3461.5714296099004,0
+ZKIN.US,D,20200408,000000,6.02,6.16,5.7582,5.8142,8041.428573841001,0
+ZKIN.US,D,20200409,000000,5.81,7.42,5.81,7,60167.7143037646,0
+ZKIN.US,D,20200413,000000,7.56,8.89,7.35,8.19,64416.57144789641,0
+ZKIN.US,D,20200414,000000,7.98,8.05,7.35,7.7,18473.8571483993,0
+ZKIN.US,D,20200415,000000,8.05,8.4,7.5985,7.77,10366.2857173956,0
+ZKIN.US,D,20200416,000000,7.77,8.05,7.49,7.6307,6820.7142877605,0
+ZKIN.US,D,20200417,000000,7.7,7.84,7.35,7.35,7062.1428592615,0
+ZKIN.US,D,20200420,000000,7.5607,7.91,7.14,7.7,24231.2857215551,0
+ZKIN.US,D,20200421,000000,8.26,8.68,7.7,7.7112,36412.5714394952,0
+ZKIN.US,D,20200422,000000,7.77,7.91,7.49,7.63,6988.714287810901,0
+ZKIN.US,D,20200423,000000,7.49,8.4,7.35,8.2166,34033.5714387815,0
+ZKIN.US,D,20200424,000000,8.68,8.82,8.26,8.47,28486.285722831602,0
+ZKIN.US,D,20200427,000000,8.68,8.68,7.7,8.33,11025.714289022,0
+ZKIN.US,D,20200428,000000,8.47,8.54,7.91,8.2593,6250.5714304466,0
+ZKIN.US,D,20200429,000000,8.26,8.47,8.05,8.3307,6925.4285735062,0
+ZKIN.US,D,20200430,000000,8.33,8.33,8.05,8.1193,4588.4285728051,0
+ZKIN.US,D,20200501,000000,7.98,8.015,7.77,7.84,4483.000001344901,0
+ZKIN.US,D,20200504,000000,7.91,8.26,7.77,7.84,2805.0000008415004,0
+ZKIN.US,D,20200505,000000,7.84,7.91,7.77,7.77,3539.8571439191005,0
+ZKIN.US,D,20200506,000000,8.05,8.05,7.77,7.9807,2892.2857151534004,0
+ZKIN.US,D,20200507,000000,8.05,8.05,7.91,7.9107,2896.8571437262003,0
+ZKIN.US,D,20200508,000000,7.91,7.98,7.77,7.98,20102.714291745102,0
+ZKIN.US,D,20200511,000000,10.57,11.76,9.45,10.08,708769.0002126307,0
+ZKIN.US,D,20200512,000000,9.87,11.06,9.8,10.78,99003.28574398671,0
+ZKIN.US,D,20200513,000000,10.276,10.64,9.1,9.17,29790.7142946515,0
+ZKIN.US,D,20200514,000000,9.17,9.3338,7.84,8.96,23910.714292887504,0
+ZKIN.US,D,20200515,000000,8.33,8.96,8.12,8.26,18881.142862807203,0
+ZKIN.US,D,20200518,000000,8.19,8.89,8.19,8.33,7760.285716613801,0
+ZKIN.US,D,20200519,000000,8.4,8.82,8.4,8.47,8031.428573838,0
+ZKIN.US,D,20200520,000000,8.61,8.855,8.33,8.75,15048.142861657301,0
+ZKIN.US,D,20200521,000000,8.68,9.17,8.68,8.75,10339.714288816202,0
+ZKIN.US,D,20200522,000000,8.75,8.89,8.26,8.47,6773.2857163177005,0
+ZKIN.US,D,20200526,000000,8.61,8.61,8.0535,8.12,12448.1428608773,0
+ZKIN.US,D,20200527,000000,8.33,8.33,7.77,7.98,13414.28571831,0
+ZKIN.US,D,20200528,000000,8.26,8.26,7.84,7.8407,5780.8571445914,0
+ZKIN.US,D,20200529,000000,7.91,8.05,7.42,7.56,12464.1428608821,0
+ZKIN.US,D,20200601,000000,7.98,8.1893,7.9793,8.12,9307.000002792101,0
+ZKIN.US,D,20200602,000000,8.4,8.4,8.12,8.1354,3779.0000011337,0
+ZKIN.US,D,20200603,000000,8.12,8.155,7.91,8.085,6563.1428591118,0
+ZKIN.US,D,20200604,000000,7.98,8.12,7.84,7.84,11360.5714319796,0
+ZKIN.US,D,20200605,000000,7.91,8.295,7.91,8.239,9924.7142886917,0
+ZKIN.US,D,20200608,000000,8.12,8.645,8.05,8.4,13759.5714326993,0
+ZKIN.US,D,20200609,000000,8.47,8.54,8.26,8.47,6391.7142876318,0
+ZKIN.US,D,20200610,000000,8.4,10.15,8.33,8.89,111045.714319028,0
+ZKIN.US,D,20200611,000000,9.73,10.01,8.75,9.38,31406.142866564704,0
+ZKIN.US,D,20200612,000000,13.86,13.93,9.38,11.55,1093362.714613723,0
+ZKIN.US,D,20200615,000000,10.01,11.62,9.66,11.55,53683.1428732478,0
+ZKIN.US,D,20200616,000000,11.34,11.55,10.22,10.64,46344.5714424748,0
+ZKIN.US,D,20200617,000000,10.64,10.6995,9.73,10.0793,31632.428580918302,0
+ZKIN.US,D,20200618,000000,9.8378,10.43,9.7307,10.15,17051.0000051153,0
+ZKIN.US,D,20200619,000000,10.36,10.36,9.87,10.01,14759.714290142201,0
+ZKIN.US,D,20200622,000000,10.36,10.36,9.73,9.9225,11101.142860473201,0
+ZKIN.US,D,20200623,000000,9.87,10.29,9.8,10.08,6926.8571449352,0
+ZKIN.US,D,20200624,000000,10.15,10.92,9.94,10.29,28843.857151510303,0
+ZKIN.US,D,20200625,000000,10.15,10.78,10.01,10.22,9240.2857170578,0
+ZKIN.US,D,20200626,000000,10.01,10.4993,9.8455,10.0632,25400.571436191603,0
+ZKIN.US,D,20200629,000000,10.36,10.36,9.8,9.8007,7576.428573701501,0
+ZKIN.US,D,20200630,000000,10.01,10.08,9.8,9.905,4085.5714297971003,0
+ZKIN.US,D,20200701,000000,9.87,9.94,9.66,9.66,4807.142858585001,0
+ZKIN.US,D,20200702,000000,9.94,9.94,9.45,9.66,7165.8571450069,0
+ZKIN.US,D,20200706,000000,9.87,9.94,9.66,9.87,6244.000001873201,0
+ZKIN.US,D,20200707,000000,9.73,9.8693,9.66,9.8,2579.1428579166004,0
+ZKIN.US,D,20200708,000000,9.8,10.36,9.8,9.94,11983.000003594902,0
+ZKIN.US,D,20200709,000000,10.01,10.5,10.01,10.115,10459.714288852201,0
+ZKIN.US,D,20200710,000000,10.15,10.325,9.94,10.045,11287.5714319577,0
+ZKIN.US,D,20200713,000000,10.08,10.36,9.8707,9.9421,9996.285717284602,0
+ZKIN.US,D,20200714,000000,9.87,10.36,9.8,10.01,7211.7142878778,0
+ZKIN.US,D,20200715,000000,10.22,10.29,10.01,10.115,5221.5714301379,0
+ZKIN.US,D,20200716,000000,10.01,10.15,10.01,10.045,5254.714287290701,0
+ZKIN.US,D,20200717,000000,10.29,10.29,10.01,10.1815,3280.8571438414,0
+ZKIN.US,D,20200720,000000,10.22,11.13,10.22,10.5693,18225.2857197533,0
+ZKIN.US,D,20200721,000000,10.5,10.605,10.22,10.3782,4072.1428583645,0
+ZKIN.US,D,20200722,000000,10.36,11.1293,10.36,11.025,14844.571433024801,0
+ZKIN.US,D,20200723,000000,10.815,11.48,10.64,10.85,25302.5714361622,0
+ZKIN.US,D,20200724,000000,11.06,11.06,10.36,10.36,4107.000001232101,0
+ZKIN.US,D,20200727,000000,10.64,10.64,10.15,10.15,7944.428573811901,0
+ZKIN.US,D,20200728,000000,10.08,10.8311,10.08,10.22,1794.1428576811002,0
+ZKIN.US,D,20200729,000000,10.5,10.5,10.08,10.15,3567.0000010701,0
+ZKIN.US,D,20200730,000000,10.22,10.29,8.5127,9.31,19875.4285773912,0
+ZKIN.US,D,20200731,000000,9.24,9.31,8.68,9.03,7003.428573529601,0
+ZKIN.US,D,20200803,000000,8.89,9.24,8.75,9.24,4896.0000014688,0
+ZKIN.US,D,20200804,000000,9.38,9.38,9.03,9.24,6662.714287713101,0
+ZKIN.US,D,20200805,000000,9.1,9.31,9.03,9.24,828.8571431058001,0
+ZKIN.US,D,20200806,000000,9.415,10.08,9.17,9.17,10728.428574647101,0
+ZKIN.US,D,20200807,000000,9.17,9.7223,9.0762,9.1847,1874.1428577051001,0
+ZKIN.US,D,20200810,000000,9.45,9.45,8.442,8.96,10537.000003161102,0
+ZKIN.US,D,20200811,000000,8.82,9.1,8.82,8.96,1765.0000005295,0
+ZKIN.US,D,20200812,000000,8.82,9.17,8.75,9.1,4159.7142869622,0
+ZKIN.US,D,20200813,000000,9.1035,9.31,8.82,9.03,2631.5714293609003,0
+ZKIN.US,D,20200814,000000,8.68,9.31,8.68,9.1721,2719.4285722444,0
+ZKIN.US,D,20200817,000000,9.31,9.31,9.0307,9.1,2316.4285721235,0
+ZKIN.US,D,20200818,000000,9.114,10.0093,9.1,9.52,13430.428575457701,0
+ZKIN.US,D,20200819,000000,9.52,9.59,8.9348,9.1,5203.2857158467,0
+ZKIN.US,D,20200820,000000,8.89,9.303,8.75,9.1,2931.1428580222,0
+ZKIN.US,D,20200821,000000,9.03,9.03,8.12,8.33,8422.7142882411,0
+ZKIN.US,D,20200824,000000,8.19,8.6625,8.085,8.12,4304.5714298628,0
+ZKIN.US,D,20200825,000000,8.19,8.7752,8.05,8.26,6802.1428591835,0
+ZKIN.US,D,20200826,000000,8.05,8.47,8.05,8.4315,6622.142859129501,0
+ZKIN.US,D,20200827,000000,8.295,8.47,7.91,8.05,6786.2857163216,0
+ZKIN.US,D,20200828,000000,7.91,8.2901,7.7,7.98,10798.285717525201,0
+ZKIN.US,D,20200831,000000,8.12,8.26,7.98,8.085,1956.8571434442001,0
+ZKIN.US,D,20200901,000000,8.12,8.26,7.35,7.49,12596.428575207501,0
+ZKIN.US,D,20200902,000000,7.77,7.938,7.56,7.7,2134.2857149260003,0
+ZKIN.US,D,20200903,000000,7.56,7.84,7.42,7.5607,4279.7142869982,0
+ZKIN.US,D,20200904,000000,7.7,7.798,7.42,7.49,31596.714295193302,0
+ZKIN.US,D,20200908,000000,8.12,8.68,7.49,8.26,49193.2857290437,0
+ZKIN.US,D,20200909,000000,8.05,8.61,7.9107,8.4,7789.5714309083005,0
+ZKIN.US,D,20200910,000000,8.05,8.61,8.05,8.47,4087.8571440835003,0
+ZKIN.US,D,20200911,000000,8.33,8.68,8.33,8.68,3973.8571440493,0
+ZKIN.US,D,20200914,000000,8.96,9.1,8.6674,9.1,6833.428573478601,0
+ZKIN.US,D,20200915,000000,9.1,9.45,9.1,9.45,7099.5714307013,0
+ZKIN.US,D,20200916,000000,9.59,9.66,9.45,9.59,7830.428573777701,0
+ZKIN.US,D,20200917,000000,9.17,10.15,9.17,9.7307,18049.428576843402,0
+ZKIN.US,D,20200918,000000,9.8,9.8,9.45,9.52,1096.1428574717002,0
+ZKIN.US,D,20200921,000000,10.01,10.01,9.1,9.38,1470.1428575839002,0
+ZKIN.US,D,20200922,000000,9.52,9.52,9.2729,9.275,495.0000001485,0
+ZKIN.US,D,20200923,000000,9.24,9.45,8.89,9.31,5397.000001619101,0
+ZKIN.US,D,20200924,000000,8.96,9.0993,8.8207,8.8207,848.7142859689001,0
+ZKIN.US,D,20200925,000000,8.96,9.17,8.8207,9.17,1255.4285718052001,0
+ZKIN.US,D,20200928,000000,9.31,9.38,8.82,9.1,3182.4285723833004,0
+ZKIN.US,D,20200929,000000,9.17,9.24,8.82,9.1,4674.4285728309005,0
+ZKIN.US,D,20200930,000000,8.9313,9.03,8.4,8.4,1108.0000003324,0
+ZKIN.US,D,20201001,000000,8.75,8.8893,8.54,8.75,900.4285716987001,0
+ZKIN.US,D,20201002,000000,8.4,9.1,8.4,8.995,7470.000002241,0
+ZKIN.US,D,20201005,000000,8.9271,9.1,8.9271,9.03,1352.5714289772002,0
+ZKIN.US,D,20201006,000000,9.1,10.15,8.9607,9.87,16726.857147875202,0
+ZKIN.US,D,20201007,000000,10.15,10.15,9.6299,9.87,1773.4285719606,0
+ZKIN.US,D,20201008,000000,9.8602,9.8602,9.45,9.7083,2217.1428578080004,0
+ZKIN.US,D,20201009,000000,9.6817,9.8,9.31,9.8,1281.5714289559,0
+ZKIN.US,D,20201012,000000,10.01,10.01,9.4584,9.6607,899.2857145555,0
+ZKIN.US,D,20201013,000000,9.52,10.43,9.52,10.29,13436.857146888202,0
+ZKIN.US,D,20201014,000000,10.01,10.15,9.45,9.45,5393.7142873324,0
+ZKIN.US,D,20201015,000000,9.73,10.01,9.17,9.87,3697.0000011091,0
+ZKIN.US,D,20201016,000000,9.8,9.87,9.3345,9.73,2949.1428580276,0
+ZKIN.US,D,20201019,000000,10.01,10.5,9.555,10.08,23589.285721362503,0
+ZKIN.US,D,20201020,000000,10.01,11.13,10.01,10.64,41460.7142981525,0
+ZKIN.US,D,20201021,000000,10.78,11.34,10.29,10.92,32416.8571525822,0
+ZKIN.US,D,20201022,000000,11.48,11.55,10.71,11.4401,56125.42858826621,0
+ZKIN.US,D,20201023,000000,11.83,14.21,10.64,11.06,256260.85721973542,0
+ZKIN.US,D,20201026,000000,11.41,11.41,10.15,10.57,33778.428581562104,0
+ZKIN.US,D,20201027,000000,10.64,10.92,10.57,10.92,8357.8571453645,0
+ZKIN.US,D,20201028,000000,10.3754,10.57,10.22,10.43,7693.142859450801,0
+ZKIN.US,D,20201029,000000,10.9655,10.9655,10.29,10.57,3333.8571438573003,0
+ZKIN.US,D,20201030,000000,10.43,10.535,10.206,10.5,3586.7142867903003,0
+ZKIN.US,D,20201102,000000,10.36,11.34,10.36,11.34,11201.7142890748,0
+ZKIN.US,D,20201103,000000,11.48,12.53,11.27,11.9,25922.571436348204,0
+ZKIN.US,D,20201104,000000,11.9,12.6,11.9,12.6,21096.000006328803,0
+ZKIN.US,D,20201105,000000,12.39,12.67,12.04,12.25,9659.8571457551,0
+ZKIN.US,D,20201106,000000,12.11,12.67,11.83,12.32,8990.571431268601,0
+ZKIN.US,D,20201109,000000,12.67,13.02,11.8972,12.53,18735.5714341921,0
+ZKIN.US,D,20201110,000000,12.81,12.81,11.41,12.53,5500.000001650001,0
+ZKIN.US,D,20201111,000000,12.6,12.6,11.55,11.585,6667.000002000101,0
+ZKIN.US,D,20201112,000000,11.97,12.3641,11.41,11.62,3099.7142866442005,0
+ZKIN.US,D,20201113,000000,11.515,12.18,10.78,11.725,19732.857148777002,0
+ZKIN.US,D,20201116,000000,12.6,12.88,12.04,12.32,12688.0000038064,0
+ZKIN.US,D,20201117,000000,11.9,12.3179,11.683,12.04,18930.1428628219,0
+ZKIN.US,D,20201118,000000,12.6,12.6,11.27,11.655,11340.428574830701,0
+ZKIN.US,D,20201119,000000,11.62,12.0498,10.92,11.2,7654.2857165820005,0
+ZKIN.US,D,20201120,000000,11.2,11.9,11.2,11.48,5556.0000016668,0
+ZKIN.US,D,20201123,000000,11.69,12.25,11.06,11.9,30396.285723404602,0
+ZKIN.US,D,20201124,000000,12.32,12.88,11.83,12.25,38865.2857259453,0
+ZKIN.US,D,20201125,000000,18.41,21.35,14.63,15.96,4541241.429933801,0
+ZKIN.US,D,20201127,000000,14,15.96,13.72,15.54,183772.14291227452,0
+ZKIN.US,D,20201130,000000,15.75,18.06,13.86,15.75,562019.5715971773,0
+ZKIN.US,D,20201201,000000,15.26,15.4,13.3,13.79,107412.42860365231,0
+ZKIN.US,D,20201202,000000,12.81,14.49,12.81,14.21,33381.7142957288,0
+ZKIN.US,D,20201203,000000,13.8649,14.63,13.44,14.28,27394.4285796469,0
+ZKIN.US,D,20201204,000000,14.14,14.63,13.7207,14.21,21675.4285779312,0
+ZKIN.US,D,20201207,000000,14,14.7,13.1656,13.79,27285.142865328402,0
+ZKIN.US,D,20201208,000000,13.72,14.56,13.65,14.21,22369.1428638536,0
+ZKIN.US,D,20201209,000000,14.21,15.12,13.825,14.35,33621.714295800804,0
+ZKIN.US,D,20201210,000000,17.8367,18.13,14.3507,15.47,947973.7145701065,0
+ZKIN.US,D,20201211,000000,14.42,16.31,14.42,16.24,125531.14289480221,0
+ZKIN.US,D,20201214,000000,16.45,16.8,15.33,15.75,51535.00001546051,0
+ZKIN.US,D,20201215,000000,16.1,16.1,14.56,15.61,35327.7142963126,0
+ZKIN.US,D,20201216,000000,15.61,15.75,15.05,15.68,27021.7142938208,0
+ZKIN.US,D,20201217,000000,15.61,19.6,14.84,16.87,809423.5716713986,0
+ZKIN.US,D,20201218,000000,15.89,16.52,15.4,16.03,89513.57145542551,0
+ZKIN.US,D,20201221,000000,15.68,15.995,15.05,15.4,54430.571444900605,0
+ZKIN.US,D,20201222,000000,15.61,16.38,15.295,16.03,56581.00001697431,0
+ZKIN.US,D,20201223,000000,16.17,16.31,15.47,15.96,25671.428579130003,0
+ZKIN.US,D,20201224,000000,16.31,16.38,15.47,15.68,17527.142862401,0
+ZKIN.US,D,20201228,000000,17.3089,17.78,16.17,17.08,229089.4286401554,0
+ZKIN.US,D,20201229,000000,17.5,17.5,15.547,16.45,46270.5714424526,0
+ZKIN.US,D,20201230,000000,16.8,18.76,16.66,17.71,261863.00007855892,0
+ZKIN.US,D,20201231,000000,18.9,22.05,16.8,18.13,706361.57164048,0
+ZKIN.US,D,20210104,000000,19.3655,19.74,17.85,18.69,176399.85719577712,0
+ZKIN.US,D,20210105,000000,18.9,23.31,18.55,23.17,378382.14297065756,0
+ZKIN.US,D,20210106,000000,23.59,23.8,20.37,21.7,202532.00006075963,0
+ZKIN.US,D,20210107,000000,21.91,26.25,21.35,24.08,356964.5715356608,0
+ZKIN.US,D,20210108,000000,25.06,25.83,23.1,24.01,152946.42861731251,0
+ZKIN.US,D,20210111,000000,23.31,23.73,21.35,22.19,178586.7143392903,0
+ZKIN.US,D,20210112,000000,22.61,23.45,21.84,22.89,95327.7143143126,0
+ZKIN.US,D,20210113,000000,23.45,24.22,22.05,23.94,87035.85716896791,0
+ZKIN.US,D,20210114,000000,24.15,24.85,23.52,23.52,61741.571447093906,0
+ZKIN.US,D,20210115,000000,23.66,23.7601,22.12,22.89,68873.0000206619,0
+ZKIN.US,D,20210119,000000,22.75,24.36,22.75,23.66,43140.8571557994,0
+ZKIN.US,D,20210120,000000,23.8,23.8,22.54,22.82,28455.714294251004,0
+ZKIN.US,D,20210121,000000,22.4,22.4,21.07,21.56,49920.8571578334,0
+ZKIN.US,D,20210122,000000,21.5404,22.61,21.3906,22.54,35012.0000105036,0
+ZKIN.US,D,20210125,000000,23.38,23.66,21.868,22.05,29521.1428659992,0
+ZKIN.US,D,20210126,000000,22.26,22.68,20.51,21.21,45424.857156484606,0
+ZKIN.US,D,20210127,000000,20.37,21.63,19.6,20.79,63138.57144751301,0
+ZKIN.US,D,20210128,000000,20.58,21.3465,19.6,20.58,47814.14287148711,0
+ZKIN.US,D,20210129,000000,21.77,22.61,19.6,20.09,69892.7143066821,0
+ZKIN.US,D,20210201,000000,20.37,21.14,19.67,20.65,28055.142865559403,0
+ZKIN.US,D,20210202,000000,20.72,23.3506,20.3,22.96,75137.7143082556,0
+ZKIN.US,D,20210203,000000,23.38,32.69,23.24,27.44,647096.8573369862,0
+ZKIN.US,D,20210204,000000,27.72,29.96,26.46,29.4,207961.428633817,0
+ZKIN.US,D,20210205,000000,30.1,30.24,27.37,28.7,123171.42860838001,0
+ZKIN.US,D,20210208,000000,29.61,30.94,28.8134,30.38,118583.4286070036,0
+ZKIN.US,D,20210209,000000,31.57,33.6,29.19,29.4,351136.85724819824,0
+ZKIN.US,D,20210210,000000,31.01,33.46,28.07,30.94,241468.71435815492,0
+ZKIN.US,D,20210211,000000,30.73,33.0393,29.26,30.03,112386.8571765732,0
+ZKIN.US,D,20210212,000000,30.59,37.8,29.47,37.1,262552.2857930514,0
+ZKIN.US,D,20210216,000000,40.6,48.93,39.27,41.72,411263.00012337894,0
+ZKIN.US,D,20210217,000000,43.47,47.39,40.6,47.39,257001.28579138612,0
+ZKIN.US,D,20210218,000000,47.88,60.62,47.88,54.39,644646.0001933939,0
+ZKIN.US,D,20210219,000000,54.81,61.18,54.11,61.04,313035.42866533925,0
+ZKIN.US,D,20210222,000000,57.26,89.6,51.73,71.75,1183320.2860692819,0
+ZKIN.US,D,20210223,000000,63.7,83.16,48.16,63.14,631177.2859036389,0
+ZKIN.US,D,20210224,000000,68.25,76.79,55.0263,59.85,501935.85729343793,0
+ZKIN.US,D,20210225,000000,63.77,64.3951,50.96,51.8,218992.5714942692,0
+ZKIN.US,D,20210226,000000,49.49,51.1,40.39,42.07,307310.5715207646,0
+ZKIN.US,D,20210301,000000,43.4,58.1,43.33,52.08,422530.71441247355,0
+ZKIN.US,D,20210302,000000,50.4945,54.32,44.8,44.8,191798.85720039683,0
+ZKIN.US,D,20210303,000000,48.16,48.93,43.442,44.03,125098.0000375294,0
+ZKIN.US,D,20210304,000000,42.14,43.96,33.95,36.4,156008.71433251692,0
+ZKIN.US,D,20210305,000000,37.24,38.43,30.1,36.26,217911.1429225162,0
+ZKIN.US,D,20210308,000000,37.534,40.25,34.3,35.35,130807.71432495661,0
+ZKIN.US,D,20210309,000000,38.5,43.4,36.4,43.05,171578.4286229021,0
+ZKIN.US,D,20210310,000000,43.82,45.08,38.71,39.62,149089.0000447267,0
+ZKIN.US,D,20210311,000000,41.86,43.96,39.34,43.4,132715.8571826719,0
+ZKIN.US,D,20210312,000000,41.6178,47.18,40.81,44.73,133685.71432582,0
+ZKIN.US,D,20210315,000000,52.01,61.25,47.67,61.25,1690704.2862214972,0
+ZKIN.US,D,20210316,000000,55.23,56,47.2507,51.66,525684.5715862769,0
+ZKIN.US,D,20210317,000000,48.79,65.66,47.32,60.9,1691859.0005075578,0
+ZKIN.US,D,20210318,000000,65.17,73.15,59.85,61.39,1087257.428897606,0
+ZKIN.US,D,20210319,000000,73.43,102.2,70.35,78.4,12379847.432285383,0
+ZKIN.US,D,20210322,000000,75.95,94.01,74.97,86.45,2262891.857821725,0
+ZKIN.US,D,20210323,000000,84.21,97.65,70.7,77.21,1656457.286211223,0
+ZKIN.US,D,20210324,000000,102.13,102.2,76.02,78.54,3007453.4294736646,0
+ZKIN.US,D,20210325,000000,68.6,92.61,61.39,72.45,2301872.5721191335,0
+ZKIN.US,D,20210326,000000,70.98,75.2493,66.15,68.6,430069.8572718781,0
+ZKIN.US,D,20210329,000000,71.561,82.53,65.45,70.28,1555636.4290381197,0
+ZKIN.US,D,20210330,000000,70,75.95,60.2707,63.84,891674.2859817881,0
+ZKIN.US,D,20210331,000000,63.98,66.29,61.74,65.24,194205.85720111892,0
+ZKIN.US,D,20210401,000000,65.94,68.88,61.88,68.81,271934.14293872315,0
+ZKIN.US,D,20210405,000000,73.01,74.0999,63.91,65.38,479383.42871524364,0
+ZKIN.US,D,20210406,000000,64.9446,67.48,62.09,62.51,222524.85720961462,0
+ZKIN.US,D,20210407,000000,62.23,62.2993,53.69,54.25,368767.0001106301,0
+ZKIN.US,D,20210408,000000,55.37,55.86,52.57,54.39,126566.57146654141,0
+ZKIN.US,D,20210409,000000,53.9,56.28,52.7968,55.02,85026.4285969365,0
+ZKIN.US,D,20210412,000000,54.11,55.055,48.16,48.37,189892.2857712534,0
+ZKIN.US,D,20210413,000000,49.42,49.56,45.7807,48.16,157446.57147580542,0
+ZKIN.US,D,20210414,000000,47.88,51.45,46.76,47.18,389420.42868825473,0
+ZKIN.US,D,20210415,000000,48.7592,49.28,39.41,40.67,312168.1429507933,0
+ZKIN.US,D,20210416,000000,37.9274,44.31,36.47,43.19,185387.5714841877,0
+ZKIN.US,D,20210419,000000,42.07,42.07,37.1,38.57,133376.7143257273,0
+ZKIN.US,D,20210420,000000,38.01,38.85,34.02,37.1,198696.71434532333,0
+ZKIN.US,D,20210421,000000,37.24,40.6,35.98,37.24,235488.85721350383,0
+ZKIN.US,D,20210422,000000,38.57,41.23,36.47,37.66,216468.71435065492,0
+ZKIN.US,D,20210423,000000,38.08,42.56,37.1,41.37,223419.0000670257,0
+ZKIN.US,D,20210426,000000,44.1,49.28,43.82,48.65,243180.28578723982,0
+ZKIN.US,D,20210427,000000,49,49.1428,44.52,45.5,133075.0000399225,0
+ZKIN.US,D,20210428,000000,45.5,48.23,44.66,47.81,120733.2857505057,0
+ZKIN.US,D,20210429,000000,47.74,48.3,42.7,45.01,128189.7143241712,0
+ZKIN.US,D,20210430,000000,43.26,45.29,40.74,43.47,106612.28574626941,0
+ZKIN.US,D,20210503,000000,43.75,44.443,39.27,40.81,94321.57145686791,0
+ZKIN.US,D,20210504,000000,39.69,41.58,37.94,40.95,94882.7143141791,0
+ZKIN.US,D,20210505,000000,40.6,42.42,39.13,39.83,67838.4285917801,0
+ZKIN.US,D,20210506,000000,39.76,39.7873,35.63,36.61,83162.1428820915,0
+ZKIN.US,D,20210507,000000,36.12,38.29,36.12,38.15,33240.2857242578,0
+ZKIN.US,D,20210510,000000,38.99,39.13,34.37,34.86,150046.7143307283,0
+ZKIN.US,D,20210511,000000,30.52,34.6423,29.19,34.37,97941.14288652521,0
+ZKIN.US,D,20210512,000000,33.74,34.5863,31.815,32.2,50083.1428721678,0
+ZKIN.US,D,20210513,000000,32.55,33.6,29.33,30.24,79496.28573813461,0
+ZKIN.US,D,20210514,000000,30.8,32.41,30.4913,31.29,61207.5714469337,0
+ZKIN.US,D,20210517,000000,31.5,31.85,30.1,31.08,54695.285730694304,0
+ZKIN.US,D,20210518,000000,33.3613,36.7493,31.85,34.23,844524.5716819288,0
+ZKIN.US,D,20210519,000000,32.76,32.76,30.52,30.94,145249.57147214632,0
+ZKIN.US,D,20210520,000000,31.22,32.13,29.75,30.03,94682.857171262,0
+ZKIN.US,D,20210521,000000,29.96,30.8,28.28,29.33,87257.14288332,0
+ZKIN.US,D,20210524,000000,29.05,29.4,26.95,29.12,78266.1428806227,0
+ZKIN.US,D,20210525,000000,29.26,29.47,28.35,28.98,44490.000013347,0
+ZKIN.US,D,20210526,000000,28.77,33.25,28.77,33.11,132551.14289690822,0
+ZKIN.US,D,20210527,000000,32.55,33.04,30.38,30.66,55775.142873875404,0
+ZKIN.US,D,20210528,000000,31.15,32.1615,30.45,30.8,42010.857155460406,0
+ZKIN.US,D,20210601,000000,31.5,37.24,30.87,36.05,359381.0001078143,0
+ZKIN.US,D,20210602,000000,35.7,36.68,30.9442,32.06,202860.14291800093,0
+ZKIN.US,D,20210603,000000,30.8385,33.39,30.24,31.5,116074.14289196511,0
+ZKIN.US,D,20210604,000000,32.06,33.39,31.115,33.39,59009.42858913141,0
+ZKIN.US,D,20210607,000000,34.125,36.26,32.6165,35.14,122800.57146541162,0
+ZKIN.US,D,20210608,000000,35.77,37.6558,34.37,34.79,141641.00004249232,0
+ZKIN.US,D,20210609,000000,35.84,39.5304,35.49,36.89,203464.28577532503,0
+ZKIN.US,D,20210610,000000,37.52,37.6236,33.18,34.02,159773.7143336464,0
+ZKIN.US,D,20210611,000000,34.44,35.77,34.44,35.21,58543.28573184871,0
+ZKIN.US,D,20210614,000000,35.77,35.91,34.3,34.44,74618.8571652428,0
+ZKIN.US,D,20210615,000000,34.72,34.79,33.1345,33.6,65768.2857340162,0
+ZKIN.US,D,20210616,000000,33.18,33.6,32.2007,33.32,31263.428580807602,0
+ZKIN.US,D,20210617,000000,33.25,33.6,31.29,32.34,51120.428586764705,0
+ZKIN.US,D,20210618,000000,32.41,33.46,31.85,32.9,30767.142866373004,0
+ZKIN.US,D,20210621,000000,32.9,34.482,29.75,30.17,156074.4286182509,0
+ZKIN.US,D,20210622,000000,29.54,29.96,28.07,29.54,72622.0000217866,0
+ZKIN.US,D,20210623,000000,30.45,30.8,28.98,29.68,41933.714298294406,0
+ZKIN.US,D,20210624,000000,30.6537,30.73,29.75,30.59,65605.14287682441,0
+ZKIN.US,D,20210625,000000,30.94,31.5,29.82,30.17,35861.571439329906,0
+ZKIN.US,D,20210628,000000,30.45,30.45,29.4,30.17,35119.4285819644,0
+ZKIN.US,D,20210629,000000,30.03,30.1,28.56,29.4,42608.7142984969,0
+ZKIN.US,D,20210630,000000,29.47,30.45,29.05,30.03,23006.5714354734,0
+ZKIN.US,D,20210701,000000,29.75,30.1,28.9121,29.61,17181.428576583003,0
+ZKIN.US,D,20210702,000000,29.54,29.96,27.44,27.65,41901.5714411419,0
+ZKIN.US,D,20210706,000000,27.65,27.895,26.95,27.51,35597.000010679105,0
+ZKIN.US,D,20210707,000000,28.07,28.07,24.85,25.34,53369.285730296506,0
+ZKIN.US,D,20210708,000000,23.38,25.76,22.75,25.62,40150.142869187905,0
+ZKIN.US,D,20210709,000000,25.83,26.6,25.34,26.0267,15259.857147435101,0
+ZKIN.US,D,20210712,000000,26.6,26.88,25.76,26.6,21422.285720712403,0
+ZKIN.US,D,20210713,000000,26.25,26.425,24.9207,25.62,19931.5714345509,0
+ZKIN.US,D,20210714,000000,25.27,25.5668,22.89,23.24,36707.4285824408,0
+ZKIN.US,D,20210715,000000,23.31,25.13,22.89,23.52,54268.571444852,0
+ZKIN.US,D,20210716,000000,23.52,24.64,23.1,23.73,24873.000007461902,0
+ZKIN.US,D,20210719,000000,22.26,23.1,21.42,22.54,29855.2857232423,0
+ZKIN.US,D,20210720,000000,22.4,22.75,22.05,22.68,14948.1428616273,0
+ZKIN.US,D,20210721,000000,22.61,24.4293,22.26,24.01,52611.57144435491,0
+ZKIN.US,D,20210722,000000,23.66,24.01,22.96,23.73,24518.571435927002,0
+ZKIN.US,D,20210723,000000,23.38,23.9631,21.84,22.26,14835.000004450501,0
+ZKIN.US,D,20210726,000000,22.82,25.2,22.33,24.57,56813.571445615504,0
+ZKIN.US,D,20210727,000000,24.22,24.22,21.455,21.77,51753.42858695461,0
+ZKIN.US,D,20210728,000000,22.47,23.45,22.1067,23.1,30986.7142950103,0
+ZKIN.US,D,20210729,000000,23.24,23.73,22.4,22.82,11675.4285749312,0
+ZKIN.US,D,20210730,000000,22.33,23.1,21.56,21.7,16927.8571479355,0
+ZKIN.US,D,20210802,000000,21.63,24.08,21.56,22.12,111296.42860481751,0
+ZKIN.US,D,20210803,000000,22.19,22.47,21.42,21.49,39080.714297438506,0
+ZKIN.US,D,20210804,000000,21.98,22.47,21.2107,21.7,46816.428585473506,0
+ZKIN.US,D,20210805,000000,21.7,21.7,20.3707,21,36829.0000110487,0
+ZKIN.US,D,20210806,000000,21.4767,22.61,20.6829,22.4,39613.1428690268,0
+ZKIN.US,D,20210809,000000,23.24,25.9,22.89,25.69,70575.57144974411,0
+ZKIN.US,D,20210810,000000,26.32,26.32,23.1,23.73,46811.8571569007,0
+ZKIN.US,D,20210811,000000,24.15,26.04,23.4507,25.62,74377.5714508847,0
+ZKIN.US,D,20210812,000000,26.3396,26.3396,23.1,24.15,64070.142876363905,0
+ZKIN.US,D,20210813,000000,24.22,24.22,22.4,22.68,35512.0000106536,0
+ZKIN.US,D,20210816,000000,22.26,23.275,21.49,22.61,32513.285724039702,0
+ZKIN.US,D,20210817,000000,21.98,22.085,20.93,21.07,40013.2857262897,0
+ZKIN.US,D,20210818,000000,21.49,24.78,21.35,23.52,73638.7143078059,0
+ZKIN.US,D,20210819,000000,22.96,23.52,21.4018,21.63,47949.5714429563,0
+ZKIN.US,D,20210820,000000,22.12,22.5435,21.525,22.47,58471.285731827105,0
+ZKIN.US,D,20210823,000000,22.75,24.92,22.75,24.64,64494.285733634,0
+ZKIN.US,D,20210824,000000,25.06,29.05,24.22,28.63,261020.71436402053,0
+ZKIN.US,D,20210825,000000,28.3402,29.3265,26.04,27.3,173004.1429090441,0
+ZKIN.US,D,20210826,000000,28.91,34.58,27.16,27.65,1821787.7148322507,0
+ZKIN.US,D,20210827,000000,27.65,28.35,24.92,25.76,173276.28576626861,0
+ZKIN.US,D,20210830,000000,25.76,26.39,23.1,25.9,92138.7143133559,0
+ZKIN.US,D,20210831,000000,26.04,26.95,24.85,25.13,76439.5714515033,0
+ZKIN.US,D,20210901,000000,25.55,26.46,24.01,26.25,89483.2857411307,0
+ZKIN.US,D,20210902,000000,25.97,28.7,25.27,27.02,174896.8571953262,0
+ZKIN.US,D,20210903,000000,27.3,27.391,25.9,27.09,45330.4285850277,0
+ZKIN.US,D,20210907,000000,26.74,26.9458,24.29,24.85,85948.571454356,0
+ZKIN.US,D,20210908,000000,24.57,25.69,23.31,24.15,66064.0000198192,0
+ZKIN.US,D,20210909,000000,24.08,25.41,23.17,24.5,55390.142873759905,0
+ZKIN.US,D,20210910,000000,24.57,25.06,23.8,24.43,21541.8571493197,0
+ZKIN.US,D,20210913,000000,24.78,24.78,22.82,23.52,51073.7143010364,0
+ZKIN.US,D,20210914,000000,24.08,24.08,22.19,22.68,30297.7142948036,0
+ZKIN.US,D,20210915,000000,22.61,23.1,21.84,23.1,45274.000013582205,0
+ZKIN.US,D,20210916,000000,23.03,23.73,22.26,23.03,12721.857146673701,0
+ZKIN.US,D,20210917,000000,22.82,23.31,21.28,21.49,93428.57145660001,0
+ZKIN.US,D,20210920,000000,21,21.2793,19.8422,20.37,52470.571444312605,0
+ZKIN.US,D,20210921,000000,20.3,21.56,19.7491,20.86,27682.857151162003,0
+ZKIN.US,D,20210922,000000,21.07,22.288,20.8607,21.63,28950.571437256604,0
+ZKIN.US,D,20210923,000000,22.05,22.26,21.07,21.77,41124.8571551946,0
+ZKIN.US,D,20210924,000000,21.49,21.63,20.72,20.72,15597.142861822002,0
+ZKIN.US,D,20210927,000000,20.65,21.07,19.88,20.86,38403.4285829496,0
+ZKIN.US,D,20210928,000000,21,21,18.69,18.9,67643.8571631503,0
+ZKIN.US,D,20210929,000000,19.4362,21.63,17.71,19.6,364039.2858234975,0
+ZKIN.US,D,20210930,000000,19.88,20.23,18.69,19.53,50682.714300919106,0
+ZKIN.US,D,20211001,000000,20.37,21.56,20.3,21.07,71402.2857357064,0
+ZKIN.US,D,20211004,000000,21,21.2366,18.97,19.04,37712.5714398852,0
+ZKIN.US,D,20211005,000000,19.46,20.09,19.0428,19.74,24762.428578857303,0
+ZKIN.US,D,20211006,000000,19.6,20.23,18.9952,19.53,28475.8571513999,0
+ZKIN.US,D,20211007,000000,20.44,20.44,19.46,19.95,27920.285722661803,0
+ZKIN.US,D,20211008,000000,19.95,20.65,18.69,19.39,42683.00001280491,0
+ZKIN.US,D,20211011,000000,19.74,20.65,19.285,19.81,21692.857149365,0
+ZKIN.US,D,20211012,000000,19.67,19.95,18.83,19.39,46831.7142997638,0
+ZKIN.US,D,20211013,000000,19.11,19.95,18.34,19.67,58797.142874782,0
+ZKIN.US,D,20211014,000000,20.3,20.3,19.53,20.16,16166.428576278502,0
+ZKIN.US,D,20211015,000000,20.23,21.56,19.6,20.02,63643.57144766451,0
+ZKIN.US,D,20211018,000000,20.02,20.44,19.3907,20.02,21322.142863539502,0
+ZKIN.US,D,20211019,000000,20.51,20.51,19.11,20.16,30138.2857233272,0
+ZKIN.US,D,20211020,000000,20.16,20.79,19.39,20.09,46702.71429972511,0
+ZKIN.US,D,20211021,000000,20.09,21,18.62,18.97,77400.4285946487,0
+ZKIN.US,D,20211022,000000,18.9,18.9,17.08,17.36,72383.8571645723,0
+ZKIN.US,D,20211025,000000,17.92,20.23,17.78,18.9,187377.14291335602,0
+ZKIN.US,D,20211026,000000,19.25,19.6,17.6442,18.34,179559.00005386773,0
+ZKIN.US,D,20211027,000000,18.55,19.6,17.92,18.27,63859.2857334435,0
+ZKIN.US,D,20211028,000000,19.11,19.11,17.71,18.55,110114.42860446291,0
+ZKIN.US,D,20211029,000000,18.34,20.16,17.29,19.25,141663.71432821342,0
+ZKIN.US,D,20211101,000000,19.25,21.98,18.97,21.49,204474.28577562803,0
+ZKIN.US,D,20211102,000000,21.35,21.63,19.04,19.81,112137.57146221271,0
+ZKIN.US,D,20211103,000000,19.74,20.58,19.18,20.02,38784.7142973497,0
+ZKIN.US,D,20211104,000000,20.44,21,19.81,20.51,50378.8571579708,0
+ZKIN.US,D,20211105,000000,20.51,20.65,19.81,20.09,22129.7142923532,0
+ZKIN.US,D,20211108,000000,20.09,20.44,18.97,19.81,68036.4285918395,0
+ZKIN.US,D,20211109,000000,19.67,19.95,19.0253,19.67,24017.8571500625,0
+ZKIN.US,D,20211110,000000,19.53,19.67,18.55,19.11,38771.0000116313,0
+ZKIN.US,D,20211111,000000,19.32,19.53,18.76,19.18,13753.571432697501,0
+ZKIN.US,D,20211112,000000,19.18,21.84,18.9826,20.51,278405.8572263789,0
+ZKIN.US,D,20211115,000000,20.72,21.35,18.9,20.51,285290.00008558703,0
+ZKIN.US,D,20211116,000000,20.02,20.09,18.13,18.2,106260.1428890209,0
+ZKIN.US,D,20211117,000000,18.27,18.732,17.57,18.62,84132.00002523961,0
+ZKIN.US,D,20211118,000000,18.97,19.11,17.15,17.43,55959.7143025022,0
+ZKIN.US,D,20211119,000000,17.08,17.57,16.8,16.94,38518.7142972699,0
+ZKIN.US,D,20211122,000000,17.36,17.92,14.49,14.98,232513.0000697539,0
+ZKIN.US,D,20211123,000000,15.1991,15.33,14.07,14.56,44870.1428706039,0
+ZKIN.US,D,20211124,000000,14.56,15.75,14.07,15.4,59458.28573212321,0
+ZKIN.US,D,20211126,000000,14.7,15.4,14.21,15.4,32613.571438355502,0
+ZKIN.US,D,20211129,000000,16.03,17.85,15.26,16.87,325843.85724061035,0
+ZKIN.US,D,20211130,000000,16.45,16.73,13.37,14.49,210815.8572061019,0
+ZKIN.US,D,20211201,000000,14.56,14.7,12.39,12.46,92346.2857419896,0
+ZKIN.US,D,20211202,000000,12.32,13.23,12.2584,13.09,65629.28573397451,0
+ZKIN.US,D,20211203,000000,13.16,13.44,11.69,11.97,79897.71430968361,0
+ZKIN.US,D,20211206,000000,12.04,12.25,11.34,11.83,47521.85715711371,0
+ZKIN.US,D,20211207,000000,12.25,13.02,12.04,12.46,44706.7142991263,0
+ZKIN.US,D,20211208,000000,12.53,12.81,11.55,11.76,71381.2857357001,0
+ZKIN.US,D,20211209,000000,11.76,11.83,10.92,11.27,34251.428581704,0
+ZKIN.US,D,20211210,000000,11.27,11.55,10.5,10.57,37892.85715422501,0
+ZKIN.US,D,20211213,000000,11.06,11.13,10.15,10.43,34940.4285819107,0
+ZKIN.US,D,20211214,000000,10.43,10.85,9.8,9.8,30346.142866246704,0
+ZKIN.US,D,20211215,000000,10.01,10.78,9.52,10.64,54491.0000163473,0
+ZKIN.US,D,20211216,000000,10.85,11.06,9.94,9.94,24048.571435786,0
+ZKIN.US,D,20211217,000000,9.94,10.71,9.8,10.15,52756.428587255505,0
+ZKIN.US,D,20211220,000000,10.36,10.43,9.52,9.66,32354.285723992,0
+ZKIN.US,D,20211221,000000,9.73,10.85,9.73,10.36,52637.57144436271,0
+ZKIN.US,D,20211222,000000,10.29,10.5,9.8,10.08,45154.285727832,0
+ZKIN.US,D,20211223,000000,10.01,10.29,9.8,9.94,31331.571437970902,0
+ZKIN.US,D,20211227,000000,9.87,10.43,9.66,9.73,75985.85716565291,0
+ZKIN.US,D,20211228,000000,9.94,9.94,9.52,9.73,20591.5714347489,0
+ZKIN.US,D,20211229,000000,9.59,9.73,9.17,9.24,96483.7143146594,0
+ZKIN.US,D,20211230,000000,9.17,9.59,9.1175,9.31,76468.4285943691,0
+ZKIN.US,D,20211231,000000,9.31,9.73,9.2407,9.73,27444.142865376103,0
+ZKIN.US,D,20220103,000000,9.52,9.835,9.24,9.73,33051.8571527727,0
+ZKIN.US,D,20220104,000000,9.59,9.8,9.24,9.31,9876.8571458202,0
+ZKIN.US,D,20220105,000000,9.45,9.59,8.75,8.82,21031.857149166703,0
+ZKIN.US,D,20220106,000000,9.1,9.45,8.54,9.1,27107.142865275004,0
+ZKIN.US,D,20220107,000000,9.17,10.15,9.1,9.52,40986.8571551532,0
+ZKIN.US,D,20220110,000000,9.52,9.52,8.96,9.38,18125.0000054375,0
+ZKIN.US,D,20220111,000000,9.38,10.08,9.2911,9.73,20048.714291728902,0
+ZKIN.US,D,20220112,000000,9.87,10.36,9.73,10.15,26929.5714366503,0
+ZKIN.US,D,20220113,000000,9.66,12.39,9.59,11.97,340826.8572451052,0
+ZKIN.US,D,20220114,000000,11.83,12.4593,10.64,10.71,134046.4286116425,0
+ZKIN.US,D,20220118,000000,10.5,11.06,9.8035,10.5,37216.4285825935,0
+ZKIN.US,D,20220119,000000,10.57,10.6778,9.8,10.15,36191.8571537147,0
+ZKIN.US,D,20220120,000000,10.22,11.13,10.15,10.57,24965.428578918203,0
+ZKIN.US,D,20220121,000000,10.5,10.57,9.8,9.94,20468.714291854903,0
+ZKIN.US,D,20220124,000000,9.87,9.933,8.75,9.31,40141.00001204231,0
+ZKIN.US,D,20220125,000000,9.24,9.38,9.03,9.24,9604.571431452801,0
+ZKIN.US,D,20220126,000000,9.38,11.83,9.31,9.87,88928.4285981071,0
+ZKIN.US,D,20220127,000000,9.94,10.1591,8.96,9.1,23995.714292913002,0
+ZKIN.US,D,20220128,000000,9.1,9.3793,8.68,9.03,34804.285724727,0
+ZKIN.US,D,20220131,000000,9.17,9.8,8.764,9.66,16640.5714335636,0
+ZKIN.US,D,20220201,000000,9.73,10.36,9.3128,10.08,14779.000004433701,0
+ZKIN.US,D,20220202,000000,10.08,10.08,9.45,9.73,8319.8571453531,0
+ZKIN.US,D,20220203,000000,9.5235,9.73,9.52,9.66,8247.714288188601,0
+ZKIN.US,D,20220204,000000,9.73,10.64,9.4857,10.22,37757.7142970416,0
+ZKIN.US,D,20220207,000000,10.5,10.5686,9.87,10.08,15921.5714333479,0
+ZKIN.US,D,20220208,000000,10.43,11.06,10.29,10.85,33967.7142959046,0
+ZKIN.US,D,20220209,000000,10.85,11.2,10.71,10.92,17391.714290931803,0
+ZKIN.US,D,20220210,000000,10.57,11.41,10.2907,10.85,18181.8571483117,0
+ZKIN.US,D,20220211,000000,10.92,11.2,10.15,10.36,11180.000003354,0
+ZKIN.US,D,20220214,000000,10.64,10.85,10.01,10.15,15672.428576130302,0
+ZKIN.US,D,20220215,000000,10.15,10.71,10.08,10.22,15538.428576090102,0
+ZKIN.US,D,20220216,000000,10.01,10.71,10.01,10.57,9551.2857171511,0
+ZKIN.US,D,20220217,000000,10.57,10.71,10.22,10.2284,11104.0000033312,0
+ZKIN.US,D,20220218,000000,10.5,10.5,9.87,9.94,7553.285716551701,0
+ZKIN.US,D,20220222,000000,9.8,9.94,9.52,9.66,13324.285718283001,0
+ZKIN.US,D,20220223,000000,9.66,9.8336,9.45,9.52,12381.428575143002,0
+ZKIN.US,D,20220224,000000,9.1,9.52,8.75,9.17,9056.8571455742,0
+ZKIN.US,D,20220225,000000,9.1,9.24,8.82,9.24,10552.5714317372,0
+ZKIN.US,D,20220228,000000,9.03,9.4493,9.03,9.38,6240.2857161578,0
+ZKIN.US,D,20220301,000000,9.38,9.38,9.03,9.1,4949.2857157705,0
+ZKIN.US,D,20220302,000000,9.2393,9.66,8.9362,9.66,6747.0000020241005,0
+ZKIN.US,D,20220303,000000,9.73,10.15,9.38,10.15,6246.0000018738,0
+ZKIN.US,D,20220304,000000,9.8,9.94,9.31,9.38,8771.142859774201,0
+ZKIN.US,D,20220307,000000,9.24,9.31,8.61,8.61,18084.285719711002,0
+ZKIN.US,D,20220308,000000,8.61,9.59,7.7,7.77,103611.14288822621,0
+ZKIN.US,D,20220309,000000,8.05,8.05,7.77,7.84,7860.571430929601,0
+ZKIN.US,D,20220310,000000,7.7,7.8113,7.35,7.49,20752.7142919401,0
+ZKIN.US,D,20220311,000000,7.49,7.84,7.14,7.28,28287.428579914802,0
+ZKIN.US,D,20220314,000000,7.49,7.49,6.86,7.07,25843.571436324502,0
+ZKIN.US,D,20220315,000000,7.07,7.35,7.07,7.28,9009.285716988501,0
+ZKIN.US,D,20220316,000000,7.35,7.84,7.28,7.7,24500.4285787787,0
+ZKIN.US,D,20220317,000000,7.49,8.26,7.49,7.91,18380.142862656903,0
+ZKIN.US,D,20220318,000000,8.19,8.54,7.9114,8.4,15227.8571474255,0
+ZKIN.US,D,20220321,000000,8.47,8.4714,7.98,7.98,10092.714288742101,0
+ZKIN.US,D,20220322,000000,7.7,9.03,7.7,8.96,32526.571438329403,0
+ZKIN.US,D,20220323,000000,9.24,9.24,7.07,8.4,45782.85715659201,0
+ZKIN.US,D,20220324,000000,8.33,9.1,8.26,8.68,35311.428582022,0
+ZKIN.US,D,20220325,000000,8.75,9.17,8.54,8.75,14684.571432976802,0
+ZKIN.US,D,20220328,000000,9.38,9.38,8.4,9.03,23630.000007089002,0
+ZKIN.US,D,20220329,000000,8.89,9.59,8.89,9.1,20323.7142918114,0
+ZKIN.US,D,20220330,000000,9.45,10.36,9.24,10.22,31663.857152356304,0
+ZKIN.US,D,20220331,000000,10.08,10.36,9.31,9.31,30777.5714378047,0
+ZKIN.US,D,20220401,000000,9.31,10.43,9.1007,9.94,33180.5714385256,0
+ZKIN.US,D,20220404,000000,9.8,10.64,9.31,10.29,62708.42859024111,0
+ZKIN.US,D,20220405,000000,10.15,10.15,9.0335,9.17,49021.1428718492,0
+ZKIN.US,D,20220406,000000,9.45,9.45,8.61,8.89,22721.857149673702,0
+ZKIN.US,D,20220407,000000,8.68,9.0237,8.3202,8.33,13852.7142898701,0
+ZKIN.US,D,20220408,000000,8.19,8.33,7.91,7.98,22510.285721038803,0
+ZKIN.US,D,20220411,000000,7.84,7.98,7.7,7.77,18043.8571482703,0
+ZKIN.US,D,20220412,000000,7.77,8.0584,7.63,7.665,9485.428574274201,0
+ZKIN.US,D,20220413,000000,7.84,8.085,7.77,7.98,8527.142859701,0
+ZKIN.US,D,20220414,000000,7.91,8.2432,7.7,7.77,3878.8571440208,0
+ZKIN.US,D,20220418,000000,7.91,7.91,7.56,7.7,13080.5714324956,0
+ZKIN.US,D,20220419,000000,7.56,7.77,7.49,7.49,18725.714291332002,0
+ZKIN.US,D,20220420,000000,7.63,7.77,7.42,7.7,11437.857146288501,0
+ZKIN.US,D,20220421,000000,7.63,7.84,7.42,7.42,5818.857144602801,0
+ZKIN.US,D,20220422,000000,7.56,7.84,7.28,7.42,12218.1428608083,0
+ZKIN.US,D,20220425,000000,7.21,7.7,7.21,7.385,5081.285715810101,0
+ZKIN.US,D,20220426,000000,7.28,7.56,7.07,7.07,5663.000001698901,0
+ZKIN.US,D,20220427,000000,7.14,7.49,7.07,7.42,12550.4285751937,0
+ZKIN.US,D,20220428,000000,7.49,7.56,7.07,7.28,8571.428574000001,0
+ZKIN.US,D,20220429,000000,7.14,7.6055,7.14,7.28,3461.0000010383,0
+ZKIN.US,D,20220502,000000,7.14,7.56,7.14,7.49,16430.428576357703,0
+ZKIN.US,D,20220503,000000,7.35,7.56,7.35,7.35,10911.714288987801,0
+ZKIN.US,D,20220504,000000,7.35,8.1893,7.35,7.91,25127.428578966803,0
+ZKIN.US,D,20220505,000000,7.7,8.12,6.8775,7.21,15108.7142902469,0
+ZKIN.US,D,20220506,000000,7.42,7.7693,7,7.63,27873.0000083619,0
+ZKIN.US,D,20220509,000000,7.28,7.35,6.685,6.8579,15255.285718862302,0
+ZKIN.US,D,20220510,000000,7.07,7.21,6.65071,6.93,9168.1428598933,0
+ZKIN.US,D,20220511,000000,6.7921,7.07,6.30001,6.72,8024.142859550101,0
+ZKIN.US,D,20220512,000000,6.3,6.643,5.957,6.2517,9031.000002709301,0
+ZKIN.US,D,20220513,000000,6.0641,6.545,6.0641,6.44,8139.7142881562,0
+ZKIN.US,D,20220516,000000,6.2468,7.21,6.23,6.5646,9452.571431407201,0
+ZKIN.US,D,20220517,000000,6.3952,6.7963,6.3952,6.79,6150.000001845,0
+ZKIN.US,D,20220518,000000,6.51,7.21,6.51,7.07,10205.142860204402,0
+ZKIN.US,D,20220519,000000,7.14,7.49,7.14,7.49,8173.0000024519,0
+ZKIN.US,D,20220520,000000,7.56,7.77,7.4998,7.7,4053.0000012159003,0
+ZKIN.US,D,20220523,000000,7.7,8.82,7.2849,8.75,30403.2857234067,0
+ZKIN.US,D,20220524,000000,8.61,9.17,8.61,8.75,17326.714290912303,0
+ZKIN.US,D,20220525,000000,8.54,9.1,8.26,8.61,9321.7142885108,0
+ZKIN.US,D,20220526,000000,8.89,8.89,8.33,8.6072,9410.571431394601,0
+ZKIN.US,D,20220527,000000,8.82,9.17,8.7311,9.1,17571.8571481287,0
+ZKIN.US,D,20220531,000000,9.17,12.39,8.9551,9.345,467688.2858545922,0
+ZKIN.US,D,20220601,000000,9.03,9.8,8.05,9.38,38633.0000115899,0
+ZKIN.US,D,20220602,000000,9.73,10.01,9.17,9.8,11038.2857175972,0
+ZKIN.US,D,20220603,000000,9.52,10.15,9.52,9.8,9728.571431490001,0
+ZKIN.US,D,20220606,000000,9.8,10.15,9.66,10.08,10439.7142888462,0
+ZKIN.US,D,20220607,000000,9.66,10.01,9.66,9.73,5225.4285729962,0
+ZKIN.US,D,20220608,000000,9.87,9.9631,9.59,9.87,8573.5714311435,0
+ZKIN.US,D,20220609,000000,9.66,10.01,9.59,9.8,9988.571431568002,0
+ZKIN.US,D,20220610,000000,9.45,9.6432,9.1,9.17,7633.857145147301,0
+ZKIN.US,D,20220613,000000,8.96,9.1,8.4,8.4007,6672.7142877161,0
+ZKIN.US,D,20220614,000000,8.33,8.7493,8.12,8.61,4987.8571443535,0
+ZKIN.US,D,20220615,000000,8.47,8.68,8.12,8.26,5341.428573031,0
+ZKIN.US,D,20220616,000000,8.26,8.26,7.77,7.8589,8601.0000025803,0
+ZKIN.US,D,20220617,000000,7.84,8.05,7.77,7.91,1961.428572017,0
+ZKIN.US,D,20220621,000000,7.98,8.19,7.84,7.84,6373.714287626401,0
+ZKIN.US,D,20220622,000000,7.77,8.036,7.77,7.91,2325.2857149833003,0
+ZKIN.US,D,20220623,000000,8.05,8.12,7.7,7.7,4095.0000012285004,0
+ZKIN.US,D,20220624,000000,7.84,8.05,7.63,7.63,7806.714288056301,0
+ZKIN.US,D,20220627,000000,8.05,8.12,7.735,7.98,4123.2857155227,0
+ZKIN.US,D,20220628,000000,8.0535,8.0535,7.35,7.35,11719.0000035157,0
+ZKIN.US,D,20220629,000000,7.35,7.8351,7.28,7.28,2996.8571437562005,0
+ZKIN.US,D,20220630,000000,7.28,7.28,7.07,7.21,2876.8571437202004,0
+ZKIN.US,D,20220701,000000,7.14,7.35,6.4827,6.664,16201.2857191461,0
+ZKIN.US,D,20220705,000000,6.482,7.35,6.482,6.9853,4920.714287190501,0
+ZKIN.US,D,20220706,000000,6.797,6.93,6.5541,6.86,12023.000003606901,0
+ZKIN.US,D,20220707,000000,6.9685,7.07,6.58071,6.86,5277.7142872976,0
+ZKIN.US,D,20220708,000000,6.65,7,6.58,7,2887.4285722948002,0
+ZKIN.US,D,20220711,000000,6.72,7.21,6.72,7.21,2999.5714294713002,0
+ZKIN.US,D,20220712,000000,7.21,7.21,6.93,7.21,2152.7142863601002,0
+ZKIN.US,D,20220713,000000,7.21,7.35,6.72,7.21,7067.4285735488,0
+ZKIN.US,D,20220714,000000,7.07,7.35,6.804,7.35,7152.857145003,0
+ZKIN.US,D,20220715,000000,7.42,8.05,7.315,8.015,22907.714292586603,0
+ZKIN.US,D,20220718,000000,7.7,8.26,7.7,7.84,12965.000003889501,0
+ZKIN.US,D,20220719,000000,7.91,8.4,7.84,8.4,8723.1428597598,0
+ZKIN.US,D,20220720,000000,8.295,8.89,8.12,8.47,12395.285718004301,0
+ZKIN.US,D,20220721,000000,8.19,8.6037,8.19,8.3489,3295.4285724172005,0
+ZKIN.US,D,20220722,000000,8.47,8.68,8.33,8.33,1401.7142861348002,0
+ZKIN.US,D,20220725,000000,8.33,8.61,8.33,8.54,2369.4285721394003,0
+ZKIN.US,D,20220726,000000,8.47,8.54,8.05,8.1179,3511.7142867678003,0
+ZKIN.US,D,20220727,000000,8.26,8.47,8.05,8.19,2597.4285722078002,0
+ZKIN.US,D,20220728,000000,8.05,8.4,7.91,8.19,2855.7142865710002,0
+ZKIN.US,D,20220729,000000,8.12,8.5771,8.12,8.47,5214.428572992901,0
+ZKIN.US,D,20220801,000000,8.4,8.54,8.0577,8.12,3856.1428582997005,0
+ZKIN.US,D,20220802,000000,8.26,8.75,8.05,8.68,9747.0000029241,0
+ZKIN.US,D,20220803,000000,8.75,8.96,8.3601,8.75,6174.8571447096,0
+ZKIN.US,D,20220804,000000,8.61,8.9712,8.54,8.75,4931.7142871938,0
+ZKIN.US,D,20220805,000000,8.54,8.8809,8.4,8.75,3039.1428580546003,0
+ZKIN.US,D,20220808,000000,8.75,8.89,8.61,8.75,1486.2857147316001,0
+ZKIN.US,D,20220809,000000,11.13,11.76,7.84,8.26,2801765.1436976725,0
+ZKIN.US,D,20220810,000000,7.91,8.89,7.77,8.61,85621.28573997211,0
+ZKIN.US,D,20220811,000000,8.54,8.75,7.7434,7.91,29443.2857231187,0
+ZKIN.US,D,20220812,000000,7.77,7.98,7.5089,7.84,23000.8571497574,0
+ZKIN.US,D,20220815,000000,7.63,7.9793,7.56,7.7,14901.8571473277,0
+ZKIN.US,D,20220816,000000,7.84,7.91,7.56,7.77,6932.857144937,0
+ZKIN.US,D,20220817,000000,7.84,7.91,7.42,7.42,14562.571432940202,0
+ZKIN.US,D,20220818,000000,7.7,7.7,7.28,7.49,14541.428575791002,0
+ZKIN.US,D,20220819,000000,7.63,7.63,7.21,7.21,5589.2857159625,0
+ZKIN.US,D,20220822,000000,7.28,7.35,7.21,7.35,3302.7142867051,0
+ZKIN.US,D,20220823,000000,7.42,7.42,7.14,7.3493,6571.8571448287,0
+ZKIN.US,D,20220824,000000,7.4095,7.91,7.28,7.42,38459.57144010931,0
+ZKIN.US,D,20220825,000000,7.42,7.7,7.14,7.21,6976.714287807301,0
+ZKIN.US,D,20220826,000000,7.28,7.49,7,7,9508.4285742811,0
+ZKIN.US,D,20220829,000000,7.28,7.42,6.8635,7.28,23437.2857213169,0
+ZKIN.US,D,20220830,000000,7.21,7.35,7,7.07,8525.571431129101,0
+ZKIN.US,D,20220831,000000,7.21,7.49,6.65,6.965,8091.0000024273,0
+ZKIN.US,D,20220901,000000,7,7.28,6.37,6.65559,15691.428576136,0
+ZKIN.US,D,20220902,000000,6.6493,6.8607,6.3861,6.6325,13045.2857181993,0
+ZKIN.US,D,20220906,000000,6.5807,6.923,6.30805,6.65,7476.142859385701,0
+ZKIN.US,D,20220907,000000,6.44,6.7592,6.3098,6.37,2690.2857150928003,0
+ZKIN.US,D,20220908,000000,6.762,6.762,6.4407,6.7368,2188.1428577993,0
+ZKIN.US,D,20220909,000000,6.58,6.825,6.5135,6.769,4057.4285726458,0
+ZKIN.US,D,20220912,000000,6.769,7.21,6.53394,7.21,21105.1428634744,0
+ZKIN.US,D,20220913,000000,7.28,7.28,6.545,6.8131,19572.142863014502,0
+ZKIN.US,D,20220914,000000,6.8012,6.8173,6.5576,6.6353,810.7142859575,0
+ZKIN.US,D,20220915,000000,6.727,6.727,6.54851,6.5982,1223.7142860814001,0
+ZKIN.US,D,20220916,000000,6.5772,6.5772,6.3203,6.4127,5415.2857159103005,0
+ZKIN.US,D,20220919,000000,6.405,6.503,6.1621,6.29929,4924.7142871917,0
+ZKIN.US,D,20220920,000000,6.2993,6.71929,6.1082,6.132,9664.857145756601,0
+ZKIN.US,D,20220921,000000,6.2391,6.6339,6.09,6.16526,2512.2857150394,0
+ZKIN.US,D,20220922,000000,6.384,6.384,5.9892,6.2636,3853.7142868704004,0
+ZKIN.US,D,20220923,000000,5.95,6.01388,5.7043,5.81,2990.8571437544,0
+ZKIN.US,D,20220926,000000,6.1383,6.139,5.7316,5.7316,1884.1428577081,0
+ZKIN.US,D,20220927,000000,5.586,5.7974,5.586,5.6462,2995.8571437559003,0
+ZKIN.US,D,20220928,000000,5.6721,6.09,5.6721,6.0116,4974.8571443496,0
+ZKIN.US,D,20220929,000000,6.09,6.09,5.8779,6.0816,1047.7142860286,0
+ZKIN.US,D,20220930,000000,5.9857,5.9857,5.6721,5.91175,1590.2857147628001,0
+ZKIN.US,D,20221003,000000,5.74,5.88,5.6,5.8681,4795.285715724301,0
+ZKIN.US,D,20221004,000000,5.81,5.81,5.635,5.74,2527.2857150439004,0
+ZKIN.US,D,20221005,000000,5.74,5.768,5.0876,5.6539,6199.142859002601,0
+ZKIN.US,D,20221006,000000,5.593,5.593,5.11,5.2647,2355.8571435639,0
+ZKIN.US,D,20221007,000000,5.43899,5.439,5.18,5.1807,3267.2857152659003,0
+ZKIN.US,D,20221010,000000,5.18,5.18,4.76,4.879,9243.4285742016,0
+ZKIN.US,D,20221011,000000,4.5857,5.03299,4.585,5.012,5191.1428587002,0
+ZKIN.US,D,20221012,000000,4.83,4.8776,4.62,4.6571,4345.285715589301,0
+ZKIN.US,D,20221013,000000,4.746,4.83,4.6333,4.8258,2918.2857151612,0
+ZKIN.US,D,20221014,000000,4.6907,4.9434,4.6669,4.69,2299.0000006897003,0
+ZKIN.US,D,20221017,000000,4.6207,4.97,4.55071,4.55071,5365.142858752401,0
+ZKIN.US,D,20221018,000000,4.55,4.753,4.55,4.6193,1789.7142862512,0
+ZKIN.US,D,20221019,000000,4.6193,4.6214,4.27,4.27,4353.8571441633,0
+ZKIN.US,D,20221020,000000,4.2,4.62,4.2,4.2812,7369.571430782301,0
+ZKIN.US,D,20221021,000000,4.48,4.718,4.2007,4.3204,10612.714288898102,0
+ZKIN.US,D,20221024,000000,4.2,4.2812,3.7786,4.1293,4093.5714297995005,0
+ZKIN.US,D,20221025,000000,4.27,4.69,4.263,4.3414,10526.285717443601,0
+ZKIN.US,D,20221026,000000,4.3414,4.62,4.3414,4.6088,575.8571430299,0
+ZKIN.US,D,20221027,000000,4.55,4.669,4.55,4.6102,5295.1428587314,0
+ZKIN.US,D,20221028,000000,4.41,4.6879,4.41,4.648,1724.8571433746001,0
+ZKIN.US,D,20221031,000000,4.41,4.76,4.41,4.76,3480.7142867585003,0
+ZKIN.US,D,20221101,000000,4.62,4.97,4.62,4.8993,3985.8571440529004,0
+ZKIN.US,D,20221102,000000,4.9476,5.06161,4.697,4.697,1244.7142860877002,0
+ZKIN.US,D,20221103,000000,4.85746,4.9,4.41,4.8363,21944.285720869,0
+ZKIN.US,D,20221104,000000,4.8237,5.18,4.2707,5.04,18970.428577119703,0
+ZKIN.US,D,20221107,000000,4.76,4.76,4.4107,4.6893,3560.000001068,0
+ZKIN.US,D,20221108,000000,4.69,4.7068,4.41,4.41,2878.1428580063002,0
+ZKIN.US,D,20221109,000000,4.49245,4.67873,3.92,3.92,11732.857146377,0
+ZKIN.US,D,20221110,000000,4.3267,4.3309,4.1083,4.1167,11401.428574849,0
+ZKIN.US,D,20221111,000000,4.095,4.375,4.095,4.368,1063.2857146047002,0
+ZKIN.US,D,20221114,000000,4.3925,5.0043,4.3925,4.4219,2758.7142865419,0
+ZKIN.US,D,20221115,000000,4.4226,4.62,4.4226,4.55,8322.571431068201,0
+ZKIN.US,D,20221116,000000,4.41,4.4793,3.92,4.2287,9681.285717190101,0
+ZKIN.US,D,20221117,000000,4.4996,4.4996,4.2287,4.3414,5130.4285729677,0
+ZKIN.US,D,20221118,000000,4.34,4.4247,4.34,4.3526,3519.2857153415002,0
+ZKIN.US,D,20221121,000000,4.2,4.508,4.2,4.417,5138.1428586843,0
+ZKIN.US,D,20221122,000000,4.2,4.508,4.2,4.48,3670.1428582439003,0
+ZKIN.US,D,20221123,000000,4.41,4.76,4.34,4.4114,8336.1428596437,0
+ZKIN.US,D,20221125,000000,4.4486,4.5066,4.44569,4.5066,238.85714292880002,0
+ZKIN.US,D,20221128,000000,4.725,4.725,4.41001,4.5206,1282.8571432420001,0
+ZKIN.US,D,20221129,000000,4.48,4.69,4.2007,4.5899,11103.142860473801,0
+ZKIN.US,D,20221130,000000,4.6207,4.69,4.2,4.6613,18482.142862687502,0
+ZKIN.US,D,20221201,000000,4.4807,4.6571,4.4807,4.5325,3313.7142867084003,0
+ZKIN.US,D,20221202,000000,4.41,4.69,3.92,4.4107,10242.5714316442,0
+ZKIN.US,D,20221205,000000,4.2,4.5843,4.13,4.2707,4279.0000012837,0
+ZKIN.US,D,20221206,000000,4.2707,4.6809,4.2,4.2,5244.7142872877,0
+ZKIN.US,D,20221207,000000,4.2,4.5213,4.13,4.2924,1583.4285719036002,0
+ZKIN.US,D,20221208,000000,4.2,4.361,4.13,4.34,3889.7142868812,0
+ZKIN.US,D,20221209,000000,4.27,4.41,4.137,4.3813,1680.1428576469002,0
+ZKIN.US,D,20221212,000000,4.41,4.41,4.0775,4.1909,9190.714288471501,0
+ZKIN.US,D,20221213,000000,4.27,4.3295,4.018,4.1405,16499.857147807103,0
+ZKIN.US,D,20221214,000000,4.291,4.3897,4.1125,4.1307,8994.000002698202,0
+ZKIN.US,D,20221215,000000,4.34,4.34,4.2,4.2007,14631.142861532202,0
+ZKIN.US,D,20221216,000000,4.13,4.27,4.13,4.27,2959.7142866022004,0
+ZKIN.US,D,20221219,000000,4.27,4.34,3.92141,4.06,10638.142860334301,0
+ZKIN.US,D,20221220,000000,4.13,4.1307,3.9326,4.0593,1914.0000005742002,0
+ZKIN.US,D,20221221,000000,3.85,4.1174,3.85,3.8724,8607.7142882966,0
+ZKIN.US,D,20221222,000000,3.878,3.94729,3.5042,3.5784,10040.4285744407,0
+ZKIN.US,D,20221223,000000,3.57,3.64,3.5007,3.5385,4997.142858642001,0
+ZKIN.US,D,20221227,000000,3.57,3.668,3.36066,3.5553,18383.5714340865,0
+ZKIN.US,D,20221228,000000,3.556,3.556,2.87071,3.1486,16724.8571478746,0
+ZKIN.US,D,20221229,000000,3.024,3.2235,2.8028,2.8714,21480.7142921585,0
+ZKIN.US,D,20221230,000000,2.8357,2.933,2.0482,2.8525,38197.428582887806,0
+ZKIN.US,D,20230103,000000,2.8,3.15,2.8,2.9407,3611.5714296549004,0
+ZKIN.US,D,20230104,000000,3.22,4.536,3.22,3.6288,34703.142867553805,0
+ZKIN.US,D,20230105,000000,3.85,3.8955,3.5,3.7107,6642.857144850001,0
+ZKIN.US,D,20230106,000000,3.64,4.529,3.57,4.1454,13583.714289789401,0
+ZKIN.US,D,20230109,000000,4.0208,4.55,4.0208,4.515,7790.571430908601,0
+ZKIN.US,D,20230110,000000,4.5563,5.1107,4.5164,5.08689,39950.000011985,0
+ZKIN.US,D,20230111,000000,5.285,6.1754,5.0974,5.8142,26164.142864992104,0
+ZKIN.US,D,20230112,000000,6.02,8.19,5.95,7.7,55598.142873822304,0
+ZKIN.US,D,20230113,000000,8.05,9.38,7,7.21,90418.4285985541,0
+ZKIN.US,D,20230117,000000,7.35,7.42,7.07,7.35,5312.857144451001,0
+ZKIN.US,D,20230118,000000,7.525,7.6895,7.07,7.07,9123.714288451401,0
+ZKIN.US,D,20230119,000000,7.0707,7.21,6.72,6.79664,5979.714287508201,0
+ZKIN.US,D,20230120,000000,6.72,6.7963,6.3665,6.3665,8501.5714311219,0
+ZKIN.US,D,20230123,000000,6.3728,6.7963,6.3728,6.42811,3549.0000010647004,0
+ZKIN.US,D,20230124,000000,6.44,6.79,6.0501,6.3553,15017.142861648,0
+ZKIN.US,D,20230125,000000,6.1649,6.6276,5.95,6.3,4308.142858435301,0
+ZKIN.US,D,20230126,000000,6.02,6.4204,6.02,6.4078,1309.1428575356001,0
+ZKIN.US,D,20230127,000000,6.3,6.65,6.16,6.3364,4649.857144252101,0
+ZKIN.US,D,20230130,000000,6.09,6.51,5.6,6.0242,4639.285715677501,0
+ZKIN.US,D,20230131,000000,5.95,6.006,5.25,5.705,13445.000004033502,0
+ZKIN.US,D,20230201,000000,6.0046,6.51,5.9458,6.23,22662.142863941503,0
+ZKIN.US,D,20230202,000000,6.6143,7,5.95,6.58,117758.00003532741,0
+ZKIN.US,D,20230203,000000,6.09,6.86,6.09,6.7823,5753.5714302975,0
+ZKIN.US,D,20230206,000000,6.72,6.7844,6.3,6.4911,3501.428572479,0
+ZKIN.US,D,20230207,000000,6.258,6.51,5.88,6.37,8206.5714310334,0
+ZKIN.US,D,20230208,000000,6.09,6.37,5.9507,6.23,4280.857144141401,0
+ZKIN.US,D,20230209,000000,6.16,6.23,5.81,5.9493,6792.428573466301,0
+ZKIN.US,D,20230210,000000,6.16,6.181,5.6539,6.16,3492.857143905,0
+ZKIN.US,D,20230213,000000,5.95,6.16,5.8457,6.1411,1823.5714291185002,0
+ZKIN.US,D,20230214,000000,5.81,6.3,5.6,5.88,8712.714288328101,0
+ZKIN.US,D,20230215,000000,5.95,5.95,5.6028,5.8933,2375.4285721412,0
+ZKIN.US,D,20230216,000000,5.992,5.992,5.6007,5.8681,1391.7142861318,0
+ZKIN.US,D,20230217,000000,5.9493,5.95,5.6007,5.8716,1508.7142861669001,0
+ZKIN.US,D,20230221,000000,5.88654,5.88654,5.5412,5.67,3121.428572365,0
+ZKIN.US,D,20230222,000000,5.537,5.6413,5.32071,5.5713,2650.7142865095,0
+ZKIN.US,D,20230223,000000,5.614,5.88,4.9014,5.25,5699.714287424201,0
+ZKIN.US,D,20230224,000000,5.18,5.2493,4.9007,5.2493,3284.7142866997,0
+ZKIN.US,D,20230227,000000,5.04,5.25,4.68727,5.033,3455.4285724652004,0
+ZKIN.US,D,20230228,000000,5.11,5.11,4.7705,4.9371,1760.000000528,0
+ZKIN.US,D,20230301,000000,4.76071,4.9364,4.7607,4.83,3610.7142867975003,0
+ZKIN.US,D,20230302,000000,4.6655,4.83,4.2707,4.83,3388.5714295880002,0
+ZKIN.US,D,20230303,000000,4.83,4.83,4.4625,4.8104,5940.7142874965,0
+ZKIN.US,D,20230306,000000,4.69,4.83,4.69,4.83,2124.8571434946,0
+ZKIN.US,D,20230307,000000,4.59413,5.1793,4.59413,5.1793,4118.2857155212005,0
+ZKIN.US,D,20230308,000000,5.1793,5.1793,4.98875,5.1793,1057.4285717458001,0
+ZKIN.US,D,20230309,000000,5.0547,5.25,5.005,5.2192,2430.000000729,0
+ZKIN.US,D,20230310,000000,5.1247,5.2493,5.005,5.11,1987.7142863106,0
+ZKIN.US,D,20230313,000000,5.082,5.11,5.005,5.11,1903.7142862854002,0
+ZKIN.US,D,20230314,000000,5.11,6.09,5.04,5.1051,4216.1428584077,0
+ZKIN.US,D,20230315,000000,5.005,5.25,4.795,5.25,6388.2857162022,0
+ZKIN.US,D,20230316,000000,5.04,5.2493,4.9014,4.97,1110.5714289046,0
+ZKIN.US,D,20230317,000000,4.83,4.97,4.83,4.97,1851.8571434127002,0
+ZKIN.US,D,20230320,000000,4.83,5.215,4.277,4.7831,5870.428573189701,0
+ZKIN.US,D,20230321,000000,4.62,5.2073,4.62,5.04,5754.8571445836005,0
+ZKIN.US,D,20230322,000000,5.18,5.2493,4.83,5.2227,3291.1428581302002,0
+ZKIN.US,D,20230323,000000,5.075,5.1107,4.9007,4.97,1932.7142862941002,0
+ZKIN.US,D,20230324,000000,4.907,4.914,4.4121,4.83,1153.4285717746002,0
+ZKIN.US,D,20230327,000000,4.3855,4.9063,4.3855,4.606,1603.2857147667,0
+ZKIN.US,D,20230328,000000,4.9,4.907,4.79465,4.9063,3562.8571439260004,0
+ZKIN.US,D,20230329,000000,4.90629,4.907,4.634,4.7999,3480.8571439014004,0
+ZKIN.US,D,20230330,000000,4.676,4.907,4.606,4.7537,795.1428573814001,0
+ZKIN.US,D,20230331,000000,4.67984,4.809,4.55141,4.809,582.4285716033,0
+ZKIN.US,D,20230403,000000,4.62,4.80829,4.599,4.795,1564.4285718979002,0
+ZKIN.US,D,20230404,000000,4.62,4.90699,4.5507,4.6438,1871.2857148471,0
+ZKIN.US,D,20230405,000000,4.641,4.6893,4.3456,4.3792,3239.7142866862005,0
+ZKIN.US,D,20230406,000000,4.382,4.62,4.27,4.613,3141.2857152281003,0
+ZKIN.US,D,20230410,000000,4.27,4.62,4.1307,4.585,3935.8571440379005,0
+ZKIN.US,D,20230411,000000,4.1006,4.641,3.71,4.55,7079.857144981101,0
+ZKIN.US,D,20230412,000000,4.34,4.41,4.1993,4.2532,1541.428571891,0
+ZKIN.US,D,20230413,000000,4.256,4.62,4.256,4.48,2714.7142865287,0
+ZKIN.US,D,20230414,000000,4.2,4.4898,4.2,4.41,635.714285905,0
+ZKIN.US,D,20230417,000000,4.48,4.48,3.92,4.06,810.4285716717001,0
+ZKIN.US,D,20230418,000000,4.06,4.2707,4.06,4.1923,3189.8571438141003,0
+ZKIN.US,D,20230419,000000,3.92,4.221,3.92,4.221,591.5714287489001,0
+ZKIN.US,D,20230420,000000,3.9879,4.0579,3.85,3.9872,2355.2857149923,0
+ZKIN.US,D,20230421,000000,3.92,3.92,3.7121,3.8542,655.2857144823,0
+ZKIN.US,D,20230424,000000,3.71,3.8486,3.71,3.71,4320.5714298676,0
+ZKIN.US,D,20230425,000000,3.71,4.1699,2.8,3.64,10495.2857174343,0
+ZKIN.US,D,20230426,000000,3.90495,4.0999,3.2907,4.02359,17856.0000053568,0
+ZKIN.US,D,20230427,000000,3.9032,4.3127,3.36,3.85,18196.8571483162,0
+ZKIN.US,D,20230428,000000,3.85,5.5643,3.85,4.935,50947.28572956991,0
+ZKIN.US,D,20230501,000000,5.362,6.0193,5.075,5.67,38291.000011487304,0
+ZKIN.US,D,20230502,000000,5.4936,5.74,4.9042,5.7393,10808.428574671101,0
+ZKIN.US,D,20230503,000000,5.74,5.74,5.17245,5.4075,15418.8571474828,0
+ZKIN.US,D,20230504,000000,5.6,5.6,5.04,5.45859,6535.0000019605,0
+ZKIN.US,D,20230505,000000,5.04,5.3116,4.9014,5.3109,4441.285715618101,0
+ZKIN.US,D,20230508,000000,5.45789,5.45789,4.90001,5.0484,4542.4285727913,0
+ZKIN.US,D,20230509,000000,4.97,4.97,4.851,4.9007,9275.142859925401,0
+ZKIN.US,D,20230510,000000,4.9,5.1093,4.41,4.4114,6021.857144663701,0
+ZKIN.US,D,20230511,000000,4.41,4.7005,4.41,4.7005,735.8571430779001,0
+ZKIN.US,D,20230512,000000,4.7005,4.7005,4.4751,4.6998,619.1428573286,0
+ZKIN.US,D,20230515,000000,4.585,5.5993,4.585,5.12534,4314.7142870087,0
+ZKIN.US,D,20230516,000000,4.9,5.25,4.7257,4.7936,991.7142860118,0
+ZKIN.US,D,20230517,000000,5.25,5.25,4.809,4.89929,6709.000002012701,0
+ZKIN.US,D,20230518,000000,4.9007,5.1457,4.55,4.6907,2613.4285722126,0
+ZKIN.US,D,20230519,000000,4.55,5.25,4.55,5.0407,5857.857144614501,0
+ZKIN.US,D,20230522,000000,4.8601,5.25,4.7733,5.11,4547.4285727928,0
+ZKIN.US,D,20230523,000000,5.0414,5.11,5.0414,5.0414,1412.2857147094,0
+ZKIN.US,D,20230524,000000,4.942,5.10789,4.9,5.0687,3596.0000010788003,0
+ZKIN.US,D,20230525,000000,5.0722,5.138,4.7831,5.138,2079.5714291953,0
+ZKIN.US,D,20230526,000000,4.9168,5.1261,4.9168,5.0414,3038.1428580543,0
+ZKIN.US,D,20230530,000000,5.04,5.04,4.69,4.865,2063.1428577618003,0
+ZKIN.US,D,20230531,000000,4.69,4.9245,4.5507,4.83,1024.2857145930002,0
+ZKIN.US,D,20230601,000000,4.6207,4.83,4.5507,4.83,3184.0000009552004,0
+ZKIN.US,D,20230602,000000,4.6319,4.9,4.6319,4.8979,4027.4285726368003,0
+ZKIN.US,D,20230605,000000,4.858,5.18,4.83,4.83,4232.5714298412,0
+ZKIN.US,D,20230606,000000,4.8818,5.18,4.8055,5.11,2303.2857149767,0
+ZKIN.US,D,20230607,000000,4.97,5.1793,4.9,4.9,2220.7142863805,0
+ZKIN.US,D,20230608,000000,4.9014,5.075,4.9014,5.0743,864.7142859737,0
+ZKIN.US,D,20230609,000000,5.068,5.145,4.9,5.145,723.8571430743001,0
+ZKIN.US,D,20230612,000000,5.32,5.6,5.033,5.18036,2959.1428580306,0
+ZKIN.US,D,20230613,000000,5.18,5.18,4.9322,4.9574,3059.7142866322,0
+ZKIN.US,D,20230614,000000,4.9154,5.166,4.9147,4.9147,926.7142859923001,0
+ZKIN.US,D,20230615,000000,5.614,5.614,5.1086,5.4565,5374.142858755101,0
+ZKIN.US,D,20230616,000000,5.6,5.6,5.404,5.404,1744.1428576661,0
+ZKIN.US,D,20230620,000000,5.453,5.53,5.117,5.5293,3726.2857154036,0
+ZKIN.US,D,20230621,000000,5.5265,5.53,5.1492,5.509,3442.1428581755004,0
+ZKIN.US,D,20230622,000000,5.32,5.53,5.1191,5.4915,2189.8571435141002,0
+ZKIN.US,D,20230623,000000,5.1534,5.4838,5.1478,5.46,1450.8571432924002,0
+ZKIN.US,D,20230626,000000,5.5601,5.5601,5.1751,5.3361,1351.0000004053002,0
+ZKIN.US,D,20230627,000000,5.3109,5.5986,5.1079,5.287,2283.8571435423,0
+ZKIN.US,D,20230628,000000,5.04,5.2213,5.04,5.10859,2556.4285721955002,0
+ZKIN.US,D,20230629,000000,5.1086,5.292,5.0421,5.25,1298.1428575323,0
+ZKIN.US,D,20230630,000000,5.0407,5.32,4.9056,5.12014,4243.5714298445,0
+ZKIN.US,D,20230703,000000,5.04,5.0799,4.9987,5.07919,578.2857144592,0
+ZKIN.US,D,20230705,000000,4.97,5.1093,4.8342,4.8342,1666.1428576427002,0
+ZKIN.US,D,20230706,000000,4.8307,5.0239,4.8307,4.865,419.0000001257,0
+ZKIN.US,D,20230707,000000,4.8125,4.998,4.8125,4.998,900.5714288416001,0
+ZKIN.US,D,20230710,000000,4.97,5.1093,4.9,5.0379,750.4285716537,0
+ZKIN.US,D,20230711,000000,5.0827,5.0827,4.9,4.9616,1463.1428575818002,0
+ZKIN.US,D,20230712,000000,4.9,5.04,4.9,5.04,2470.4285721697,0
+ZKIN.US,D,20230713,000000,5.0575,5.0582,4.9,4.963,4031.7142869238005,0
+ZKIN.US,D,20230714,000000,4.97,5.03993,4.6949,4.8979,5752.285716011401,0
+ZKIN.US,D,20230717,000000,4.7915,5.04,4.5542,4.767,6592.714287692101,0
+ZKIN.US,D,20230718,000000,4.718,4.89929,4.4016,4.4016,11441.0000034323,0
+ZKIN.US,D,20230719,000000,4.2693,4.676,4.2,4.2,5599.857144537101,0
+ZKIN.US,D,20230720,000000,4.452,4.45829,4.27,4.45829,991.8571431547001,0
+ZKIN.US,D,20230721,000000,4.473,4.5465,4.445,4.543,5449.2857159205005,0
+ZKIN.US,D,20230724,000000,4.4352,4.89929,4.389,4.5507,5090.714287241501,0
+ZKIN.US,D,20230725,000000,4.431,4.5843,4.3736,4.54509,1410.7142861375,0
+ZKIN.US,D,20230726,000000,4.2014,4.55,4.2014,4.4954,1752.4285719543002,0
+ZKIN.US,D,20230727,000000,4.466,4.466,4.20071,4.30429,1060.7142860325,0
+ZKIN.US,D,20230728,000000,4.34,4.5346,4.2,4.3526,2370.5714292826,0
+ZKIN.US,D,20230731,000000,4.3904,4.5598,4.2,4.31199,3300.2857152758,0
+ZKIN.US,D,20230801,000000,4.2,4.2686,3.941,4.172,6071.285716107101,0
+ZKIN.US,D,20230802,000000,4.249,4.256,4.02571,4.12721,766.4285716585001,0
+ZKIN.US,D,20230803,000000,4.1272,4.2,4.1272,4.1377,489.5714287183,0
+ZKIN.US,D,20230804,000000,4.27,4.27,4.0656,4.0887,1022.0000003066001,0
+ZKIN.US,D,20230807,000000,4.23765,4.27,4.025,4.1125,4076.4285726515004,0
+ZKIN.US,D,20230808,000000,4.053,4.26299,4.025,4.193,1335.1428575434002,0
+ZKIN.US,D,20230809,000000,4.032,4.27,3.85,3.997,5781.714287448801,0
+ZKIN.US,D,20230810,000000,4.018,4.26999,3.864,4.1125,8301.428573919,0
+ZKIN.US,D,20230811,000000,3.92,4.158,3.724,4.144,7303.714287905401,0
+ZKIN.US,D,20230814,000000,3.941,4.1153,3.6414,3.7562,2528.4285721871,0
+ZKIN.US,D,20230815,000000,3.64,3.829,3.584,3.647,3179.7142866682,0
+ZKIN.US,D,20230816,000000,3.64,3.64,3.5,3.6358,2952.4285723143003,0
+ZKIN.US,D,20230817,000000,3.6365,3.773,3.374,3.5434,3159.7142866622003,0
+ZKIN.US,D,20230818,000000,3.4251,3.71,3.395,3.70999,2210.7142863775002,0
+ZKIN.US,D,20230821,000000,3.164,3.71,3.164,3.71,2351.0000007053004,0
+ZKIN.US,D,20230822,000000,3.70929,3.85,3.36,3.8353,8879.4285740924,0
+ZKIN.US,D,20230823,000000,3.6407,3.962,3.64,3.85,3057.8571437745004,0
+ZKIN.US,D,20230824,000000,3.70929,3.71,3.3677,3.53429,2602.4285722093,0
+ZKIN.US,D,20230825,000000,3.619,3.9053,3.3243,3.64,5020.8571443634,0
+ZKIN.US,D,20230828,000000,3.4573,3.85,3.38101,3.64,16341.857147759702,0
+ZKIN.US,D,20230829,000000,3.591,3.92,3.57,3.9193,2011.8571434607002,0
+ZKIN.US,D,20230830,000000,3.7527,3.92,3.64,3.92,1615.4285719132001,0
+ZKIN.US,D,20230831,000000,3.7499,3.92,3.7499,3.92,4202.1428584035,0
+ZKIN.US,D,20230901,000000,3.766,3.9893,3.64,3.64,741.1428573652,0
+ZKIN.US,D,20230905,000000,3.78,3.787,3.451,3.738,1463.0000004389,0
+ZKIN.US,D,20230906,000000,3.4587,3.731,3.4587,3.4986,1691.8571433647,0
+ZKIN.US,D,20230907,000000,3.48635,3.5903,3.3824,3.5,556.5714287384001,0
+ZKIN.US,D,20230908,000000,3.44862,3.626,3.3607,3.619,3366.1428581527002,0
+ZKIN.US,D,20230911,000000,3.3544,3.6169,3.29,3.4993,3572.0000010716003,0
+ZKIN.US,D,20230912,000000,3.549,3.549,3.3663,3.542,532.1428573025,0
+ZKIN.US,D,20230913,000000,3.5,3.5,3.34214,3.42649,3292.8571438450003,0
+ZKIN.US,D,20230914,000000,3.40322,3.4265,3.2935,3.4202,969.5714288623001,0
+ZKIN.US,D,20230915,000000,3.41879,3.4195,3.255,3.283,2141.428572071,0
+ZKIN.US,D,20230918,000000,3.2277,4.55,3.22071,4.0509,60592.142875320504,0
+ZKIN.US,D,20230919,000000,4.06,4.4618,4.0509,4.186,14433.0000043299,0
+ZKIN.US,D,20230920,000000,4.473,4.5122,4.2,4.5087,7670.714288015501,0
+ZKIN.US,D,20230921,000000,4.55,4.62,4.37571,4.62,1773.0000005319002,0
+ZKIN.US,D,20230922,000000,4.6193,5.103,4.51464,5.075,9207.4285741908,0
+ZKIN.US,D,20230925,000000,5.53,5.53,4.7614,5.18,5304.0000015912,0
+ZKIN.US,D,20230926,000000,5.25,5.25,4.86431,5.11,2542.2857150484,0
+ZKIN.US,D,20230927,000000,5.1478,5.46,5.11,5.1786,8294.7142882027,0
+ZKIN.US,D,20230928,000000,4.83,5.46,4.83,5.11,6232.2857161554,0
+ZKIN.US,D,20230929,000000,5.18,5.6,4.4807,4.935,38042.7142971271,0
+ZKIN.US,D,20231002,000000,4.823,4.83,4.5717,4.683,4666.5714299714,0
+ZKIN.US,D,20231003,000000,4.48,4.76,4.2,4.2,4930.000001479,0
+ZKIN.US,D,20231004,000000,4.592,4.662,4.2,4.3393,1556.8571433242,0
+ZKIN.US,D,20231005,000000,4.2,4.41,3.98581,4.2028,1796.0000005388001,0
+ZKIN.US,D,20231006,000000,4.13,4.20209,3.9907,4.1503,2421.1428578692003,0
+ZKIN.US,D,20231009,000000,4.2749,4.305,3.9249,4.305,3766.8571439872003,0
+ZKIN.US,D,20231010,000000,4.34,4.55,4.06,4.55,5053.0000015159,0
+ZKIN.US,D,20231011,000000,4.34,4.543,4.2,4.4786,1850.2857148408002,0
+ZKIN.US,D,20231012,000000,4.3414,4.76,4.3414,4.683,1491.0000004473002,0
+ZKIN.US,D,20231013,000000,4.648,4.648,4.2497,4.4604,502.85714300800004,0
+ZKIN.US,D,20231016,000000,4.27,4.368,4.06,4.06,3899.5714297413,0
+ZKIN.US,D,20231017,000000,4.221,4.221,4.06,4.1069,1628.1428576313,0
+ZKIN.US,D,20231018,000000,3.9207,4.039,3.5742,3.70964,2298.571429261,0
+ZKIN.US,D,20231019,000000,3.85,4.76,3.4013,4.3883,8829.2857169345,0
+ZKIN.US,D,20231020,000000,4.26545,4.6109,3.92,4.2,5989.571430368301,0
+ZKIN.US,D,20231023,000000,4.06,4.28415,3.738,4.1307,5848.1428588973,0
+ZKIN.US,D,20231024,000000,3.9501,4.55,3.7485,3.8514,5262.2857158644,0
+ZKIN.US,D,20231025,000000,4.6893,4.6893,3.7457,3.7457,1531.2857147451002,0
+ZKIN.US,D,20231026,000000,3.64,4.1265,3.4083,3.5952,8283.428573913601,0
+ZKIN.US,D,20231027,000000,3.4335,3.7688,3.395,3.395,1587.142857619,0
+ZKIN.US,D,20231030,000000,3.409,3.808,3.395,3.6925,1638.4285719201002,0
+ZKIN.US,D,20231031,000000,3.815,3.815,3.465,3.5,2242.5714292442003,0
+ZKIN.US,D,20231101,000000,3.57,3.668,3.5,3.5938,994.1428574411001,0
+ZKIN.US,D,20231102,000000,3.7716,3.9109,3.605,3.605,748.1428573673,0
+ZKIN.US,D,20231103,000000,3.57,3.71,3.57,3.64,2539.5714293333003,0
+ZKIN.US,D,20231106,000000,3.43,3.8283,3.43,3.5098,1060.5714288896002,0
+ZKIN.US,D,20231107,000000,3.3964,3.64,3.3964,3.5693,658.571428769,0
+ZKIN.US,D,20231108,000000,3.57,3.675,3.57,3.654,455.42857156520006,0
+ZKIN.US,D,20231109,000000,3.675,3.675,3.4307,3.577,2212.4285720923003,0
+ZKIN.US,D,20231110,000000,3.4986,3.661,3.4307,3.66029,2264.5714292508,0
+ZKIN.US,D,20231113,000000,3.661,4.5255,3.57,3.9543,11799.0000035397,0
+ZKIN.US,D,20231114,000000,3.878,4.13,3.7107,3.78,2869.2857151465,0
+ZKIN.US,D,20231115,000000,3.85,5.5405,3.85,5.523,39617.8571547425,0
+ZKIN.US,D,20231116,000000,5.1786,5.74,4.9,5.446,14904.428575899901,0
+ZKIN.US,D,20231117,000000,5.3529,7.07,5.3529,6.86,27579.285722559503,0
+ZKIN.US,D,20231120,000000,6.72,7,6.72,6.7914,12954.857146743601,0
+ZKIN.US,D,20231121,000000,6.615,6.8985,5.6,6.1649,6347.2857161899,0
+ZKIN.US,D,20231122,000000,5.9843,6.0942,5.2528,6.0564,6989.1428592396005,0
+ZKIN.US,D,20231124,000000,6.02,6.3,5.9493,6.3,2858.1428580003003,0
+ZKIN.US,D,20231127,000000,6.3,6.37,5.8835,6.3,3596.7142867933003,0
+ZKIN.US,D,20231128,000000,6.3,6.3,5.8793,6.244,3693.5714296795004,0
+ZKIN.US,D,20231129,000000,6.013,6.685,6.013,6.3,29797.428580367803,0
+ZKIN.US,D,20231130,000000,6.181,6.51,5.9857,6.37,2942.5714294542004,0
+ZKIN.US,D,20231201,000000,6.3,6.3,5.8793,6.1824,4380.8571441714,0
+ZKIN.US,D,20231204,000000,6.146,6.9286,6.09,6.72,14629.8571472461,0
+ZKIN.US,D,20231205,000000,6.7165,7.07,5.9976,6.86,31317.714295109603,0
+ZKIN.US,D,20231206,000000,6.7242,7,6.17392,7,12008.000003602401,0
+ZKIN.US,D,20231207,000000,7.07,7.28,6.65,7.07,22191.285720943102,0
+ZKIN.US,D,20231208,000000,7.14,7.28,6.65,7.14,9824.428574375901,0
+ZKIN.US,D,20231211,000000,7,7.14,6.79,7.07,9432.428574258302,0
+ZKIN.US,D,20231212,000000,6.9979,7.2044,6.559,7.14,25089.714293241203,0
+ZKIN.US,D,20231213,000000,7.07,7.42,6.825,7.28,9676.2857171886,0
+ZKIN.US,D,20231214,000000,7.07,7.28,7.0644,7.28,5631.2857159751,0
+ZKIN.US,D,20231215,000000,7.21,7.35,7.0714,7.28,8961.142859831201,0
+ZKIN.US,D,20231218,000000,7.63,9.45,7.3178,8.05,127749.5714668963,0
+ZKIN.US,D,20231219,000000,9.03,9.03,7.35,7.49,17215.4285765932,0
+ZKIN.US,D,20231220,000000,7.98,8.1186,7.28,7.49,10582.857146032,0
+ZKIN.US,D,20231221,000000,7.28,7.7,7.28,7.42,3380.4285724427004,0
+ZKIN.US,D,20231222,000000,7.7,7.7105,7.28,7.7,7208.714287876901,0
+ZKIN.US,D,20231226,000000,7.84,8.33,7.63,7.63,18890.7142913815,0
+ZKIN.US,D,20231227,000000,7.77,7.84,7.2107,7.42,9159.857145605101,0
+ZKIN.US,D,20231228,000000,7.77,7.77,7.343,7.567,16384.571433486803,0
+ZKIN.US,D,20231229,000000,7.7,7.7763,6.86,6.86,23435.428578459203,0
+ZKIN.US,D,20240102,000000,6.86,7.35,6.3399,7.063,12084.142860768101,0
+ZKIN.US,D,20240103,000000,6.72,7.07,6.0221,6.79,10274.285717368,0
+ZKIN.US,D,20240104,000000,7,7,6.65,6.82213,3514.4285724829,0
+ZKIN.US,D,20240105,000000,6.895,6.895,5.3949,6.468,8792.1428597805,0
+ZKIN.US,D,20240108,000000,5.8667,6.055,5.04,5.6,10877.7142889776,0
+ZKIN.US,D,20240109,000000,6.4848,6.608,5.95,6.1614,27945.857151240903,0
+ZKIN.US,D,20240110,000000,6.3,6.433,5.607,6.1446,16308.571433464002,0
+ZKIN.US,D,20240111,000000,6.3,6.51,6.02,6.12501,17746.4285767525,0
+ZKIN.US,D,20240112,000000,6.02,6.125,5.81,5.88,4520.4285727847,0
+ZKIN.US,D,20240116,000000,5.81,5.81,4.9812,5.25,12320.571432267601,0
+ZKIN.US,D,20240117,000000,4.9,5.24999,4.7677,5.1093,5338.857144458801,0
+ZKIN.US,D,20240118,000000,4.69,5.1093,4.41,4.6907,9084.8571455826,0
+ZKIN.US,D,20240119,000000,4.55,5.04,4.55,4.69,3090.1428580699003,0
+ZKIN.US,D,20240122,000000,4.69,4.76,4.2,4.3589,26499.2857222355,0
+ZKIN.US,D,20240123,000000,4.2336,5.1065,4.2336,4.907,4715.000001414501,0
+ZKIN.US,D,20240124,000000,5.152,5.4439,4.97,5.2577,6718.7142877299,0
+ZKIN.US,D,20240125,000000,5.25,5.593,5.25,5.34975,1087.0000003261,0
+ZKIN.US,D,20240126,000000,5.187,5.7148,5.187,5.5993,3197.5714295307002,0
+ZKIN.US,D,20240129,000000,5.39,5.95,5.39,5.3928,1703.2857147967002,0
+ZKIN.US,D,20240130,000000,5.39,5.53,5.25,5.25,2185.2857149413003,0
+ZKIN.US,D,20240131,000000,5.53,5.53,5.25,5.3473,1323.8571432543001,0
+ZKIN.US,D,20240201,000000,5.18,5.39,4.9917,5.1793,2689.1428579496,0
+ZKIN.US,D,20240202,000000,5.39,5.39,5.0407,5.0512,1440.7142861465002,0
+ZKIN.US,D,20240205,000000,5.1247,5.3655,4.886,5.04,1747.4285719528002,0
+ZKIN.US,D,20240206,000000,5.18,5.18,4.8489,5.1793,1250.4285718037002,0
+ZKIN.US,D,20240207,000000,5.11,5.11,4.7607,4.9875,993.8571431553,0
+ZKIN.US,D,20240208,000000,5.18,5.25,4.76,5.14501,12784.142860978101,0
+ZKIN.US,D,20240209,000000,5.18,5.39,5.07499,5.39,4818.000001445401,0
+ZKIN.US,D,20240212,000000,5.11,5.46,5.11,5.46,5005.857144358901,0
+ZKIN.US,D,20240213,000000,5.53,5.81,5.25,5.5496,5227.000001568101,0
+ZKIN.US,D,20240214,000000,5.635,5.95,5.53,5.74,1977.8571434505002,0
+ZKIN.US,D,20240215,000000,5.6,5.6,5.18,5.32,4203.714286975401,0
+ZKIN.US,D,20240216,000000,5.32,5.537,5.11071,5.32,7013.857144961301,0
+ZKIN.US,D,20240220,000000,5.586,6.17821,5.586,5.6042,5168.7142872649,0
+ZKIN.US,D,20240221,000000,5.67,5.67,5.1212,5.2157,5333.0000015999,0
+ZKIN.US,D,20240222,000000,5.285,5.6434,5.1457,5.25,3072.1428580645,0
+ZKIN.US,D,20240223,000000,5.145,5.593,4.956,4.97,6338.1428590443,0
+ZKIN.US,D,20240226,000000,4.9,4.963,4.34,4.8286,8175.714288167001,0
+ZKIN.US,D,20240227,000000,4.9,4.9,4.5507,4.6277,2383.8571435723,0
+ZKIN.US,D,20240228,000000,4.984,4.984,4.2,4.473,7299.4285736184,0
+ZKIN.US,D,20240229,000000,4.6816,4.6816,4.2007,4.4478,2774.8571436896004,0
+ZKIN.US,D,20240301,000000,4.2007,4.8993,4.2007,4.6207,2612.0000007836,0
+ZKIN.US,D,20240304,000000,4.62,4.89299,4.4499,4.62,3377.8571438705003,0
+ZKIN.US,D,20240305,000000,4.452,5.17229,4.452,4.76,2143.2857149287,0
+ZKIN.US,D,20240306,000000,4.5535,4.76,4.5535,4.648,2312.0000006936,0
+ZKIN.US,D,20240307,000000,4.648,4.97,4.2035,4.96993,8384.285716801001,0
+ZKIN.US,D,20240308,000000,4.55,4.97,4.55,4.5535,2182.7142863691,0
+ZKIN.US,D,20240311,000000,4.41,4.7453,4.3435,4.5857,3625.7142868020005,0
+ZKIN.US,D,20240312,000000,4.634,4.725,4.55,4.62,1691.0000005073002,0
+ZKIN.US,D,20240313,000000,4.4758,4.8419,4.4758,4.8419,6430.2857162148,0
+ZKIN.US,D,20240314,000000,4.9,4.9,4.585,4.7698,1687.4285719348002,0
+ZKIN.US,D,20240315,000000,4.809,4.8993,4.55,4.76,1951.7142862998,0
+ZKIN.US,D,20240318,000000,4.62,4.69,4.5241,4.55,1489.5714290183,0
+ZKIN.US,D,20240319,000000,4.5346,4.5955,4.27,4.48,2860.1428580009,0
+ZKIN.US,D,20240320,000000,4.34,4.5493,3.402,4.1657,7074.7142878367,0
+ZKIN.US,D,20240321,000000,4.06,4.368,4.06,4.305,3281.1428581272003,0
+ZKIN.US,D,20240322,000000,4.1657,4.361,4.06,4.13,3324.285715283,0
+ZKIN.US,D,20240325,000000,4.13,4.354,4.13,4.354,1257.8571432345002,0
+ZKIN.US,D,20240326,000000,3.5847,4.41,3.5847,3.885,12823.0000038469,0
+ZKIN.US,D,20240327,000000,3.7044,4.1559,3.7044,4.067,3506.4285724805004,0
+ZKIN.US,D,20240328,000000,4.326,4.4058,3.997,4.0915,2551.2857150511004,0
+ZKIN.US,D,20240401,000000,4.27,4.3715,4.23534,4.27,2290.5714292586003,0
+ZKIN.US,D,20240402,000000,4.30325,4.3715,3.92,4.2,2725.714286532,0
+ZKIN.US,D,20240403,000000,3.99,4.3666,3.99,4.13,1713.1428576568,0
+ZKIN.US,D,20240404,000000,4.13,4.27,4.1062,4.27,2008.2857148882001,0
+ZKIN.US,D,20240405,000000,4.088,4.34,4.088,4.109,974.4285717209001,0
+ZKIN.US,D,20240408,000000,4.06,4.34,4.06,4.34,6071.571430392901,0
+ZKIN.US,D,20240409,000000,4.34,4.69,4.1783,4.48,16090.571433398602,0
+ZKIN.US,D,20240410,000000,4.452,4.69,4.354,4.65501,3822.2857154324,0
+ZKIN.US,D,20240411,000000,4.5087,4.69,4.48,4.5325,971.2857145771001,0
+ZKIN.US,D,20240412,000000,4.48,4.62,4.48,4.5157,1772.4285719603001,0
+ZKIN.US,D,20240415,000000,4.69,4.69,4.55,4.62,338.0000001014,0
+ZKIN.US,D,20240416,000000,4.592,4.69,4.3225,4.4884,1769.7142862452001,0
+ZKIN.US,D,20240417,000000,4.4198,4.7257,4.41,4.41,1194.5714289298,0
+ZKIN.US,D,20240418,000000,4.27,4.41,4.2,4.2,2022.0000006066002,0
+ZKIN.US,D,20240419,000000,3.9942,4.76,3.9942,4.34,1799.2857148255002,0
+ZKIN.US,D,20240422,000000,4.69,4.7194,4.2,4.5766,1370.4285718397,0
+ZKIN.US,D,20240423,000000,4.4835,4.7586,4.4835,4.6214,963.2857145747,0
+ZKIN.US,D,20240424,000000,4.44149,4.683,4.2,4.2707,2554.2857150520003,0
+ZKIN.US,D,20240425,000000,4.2707,4.62,4.2007,4.55,954.5714288578001,0
+ZKIN.US,D,20240426,000000,4.55,4.55,4.2,4.3694,3856.7142868713004,0
+ZKIN.US,D,20240429,000000,4.34,4.4863,4.2,4.3785,4965.285715775301,0
+ZKIN.US,D,20240430,000000,4.62,4.725,4.48,4.725,3510.8571439104003,0
+ZKIN.US,D,20240501,000000,4.725,4.7355,4.585,4.5857,1922.7142862911,0
+ZKIN.US,D,20240502,000000,4.66025,4.7355,4.66025,4.7355,269.28571436650003,0
+ZKIN.US,D,20240503,000000,4.564,4.739,4.564,4.63751,1451.7142861498,0
+ZKIN.US,D,20240506,000000,4.4401,4.62,4.34,4.5017,1218.571428937,0
+ZKIN.US,D,20240507,000000,5.11,6.09,4.55,5.1275,653866.1430533028,0
+ZKIN.US,D,20240508,000000,4.7355,5.9227,4.69,5.5496,29842.2857232384,0
+ZKIN.US,D,20240509,000000,5.6,5.9234,5.1611,5.6483,20464.000006139202,0
+ZKIN.US,D,20240510,000000,5.635,5.635,5.17371,5.25,8634.285716876,0
+ZKIN.US,D,20240513,000000,5.53,5.53,4.4149,4.956,7806.4285737705,0
+ZKIN.US,D,20240514,000000,4.256,4.97,4.256,4.8629,3484.5714296168003,0
+ZKIN.US,D,20240515,000000,4.6067,4.7243,4.256,4.69,6003.1428589438,0
+ZKIN.US,D,20240516,000000,4.34,4.83,4.2693,4.83,5671.428573130001,0
+ZKIN.US,D,20240517,000000,4.963,5.2493,4.76,5.2493,3257.2857152629003,0
+ZKIN.US,D,20240520,000000,4.802,5.3046,4.802,5.138,2175.8571435099,0
+ZKIN.US,D,20240521,000000,4.9,5.222,4.445,5.1912,9318.7142885099,0
+ZKIN.US,D,20240522,000000,4.7285,4.893,4.375,4.8685,2175.5714292241,0
+ZKIN.US,D,20240523,000000,4.5339,4.8573,4.5339,4.76,1016.5714288764001,0
+ZKIN.US,D,20240524,000000,4.732,4.732,4.53601,4.53601,540.5714287336,0
+ZKIN.US,D,20240528,000000,4.2,4.55,4.2,4.55,2415.0000007245003,0
+ZKIN.US,D,20240529,000000,4.34,4.4093,4.2,4.2819,3097.0000009291,0
+ZKIN.US,D,20240530,000000,4.361,4.543,3.99,4.1825,6098.7142875439,0
+ZKIN.US,D,20240531,000000,4.081,4.3365,3.99,4.025,3705.1428582544004,0
+ZKIN.US,D,20240603,000000,4.0691,4.13,4.018,4.018,1651.2857147811,0
+ZKIN.US,D,20240604,000000,4.13,4.13,2.87,3.633,17005.1428622444,0
+ZKIN.US,D,20240605,000000,3.64,3.64,3.4314,3.4895,8430.000002529001,0
+ZKIN.US,D,20240606,000000,3.43,3.5399,3.36,3.465,5925.428573206201,0
+ZKIN.US,D,20240607,000000,3.43,3.4993,3.36,3.451,6162.4285732773005,0
+ZKIN.US,D,20240610,000000,3.493,3.5,3.36071,3.49929,1818.5714291170002,0
+ZKIN.US,D,20240611,000000,3.5,3.6022,3.36,3.423,2667.5714293717,0
+ZKIN.US,D,20240612,000000,3.57,3.64,3.50077,3.64,3076.1428580657002,0
+ZKIN.US,D,20240613,000000,3.57,4.0467,3.50001,3.913,1951.2857148711003,0
+ZKIN.US,D,20240614,000000,3.913,4.095,3.7604,3.92,1852.1428576985002,0
+ZKIN.US,D,20240617,000000,3.99,4.0537,3.71,3.7149,3858.2857154432004,0
+ZKIN.US,D,20240618,000000,3.84125,3.969,3.7128,3.8409,1875.8571434199002,0
+ZKIN.US,D,20240620,000000,3.661,3.836,3.5,3.64,6501.142859093201,0
+ZKIN.US,D,20240621,000000,3.57,3.836,3.36,3.7093,5056.714287231301,0
+ZKIN.US,D,20240624,000000,3.745,3.78,3.15,3.4552,4472.142858484501,0
+ZKIN.US,D,20240625,000000,3.731,3.731,3.36,3.598,2248.571429246,0
+ZKIN.US,D,20240626,000000,3.598,3.71,3.4657,3.696,1674.0000005022002,0
+ZKIN.US,D,20240627,000000,3.5161,3.696,3.4027,3.696,2890.0000008670004,0
+ZKIN.US,D,20240628,000000,3.71175,3.836,3.5357,3.829,980.2857145798001,0
+ZKIN.US,D,20240701,000000,3.8283,3.8339,3.521,3.78,1689.7142862212002,0
+ZKIN.US,D,20240702,000000,3.6659,3.78,3.521,3.6512,6858.1428592003,0
+ZKIN.US,D,20240703,000000,3.36,3.4139,3.08,3.3411,5606.4285731105,0
+ZKIN.US,D,20240705,000000,3.178,3.836,2.94,3.535,14853.714290170401,0
+ZKIN.US,D,20240708,000000,3.5343,3.7933,3.3705,3.5735,5932.428573208301,0
+ZKIN.US,D,20240709,000000,3.409,3.5847,3.2277,3.584,11360.4285748367,0
+ZKIN.US,D,20240710,000000,3.4755,3.71,3.3264,3.7093,1477.4285718718002,0
+ZKIN.US,D,20240711,000000,3.7093,3.7093,3.4958,3.6827,4424.142858470101,0
+ZKIN.US,D,20240712,000000,3.451,3.7919,3.402,3.5168,5192.000001557601,0
+ZKIN.US,D,20240715,000000,3.5161,3.7898,3.1297,3.43,5722.2857160024005,0
+ZKIN.US,D,20240716,000000,3.4293,3.7919,3.3047,3.44774,4619.714287100201,0
+ZKIN.US,D,20240717,000000,3.36,3.85,3.36,3.85,8095.285716714301,0
+ZKIN.US,D,20240718,000000,3.85,4.193,3.5735,4.025,2677.0000008031,0
+ZKIN.US,D,20240719,000000,4.004,4.5094,3.85,4.3407,12609.2857180685,0
+ZKIN.US,D,20240722,000000,4.34,4.529,4.1307,4.235,2823.5714294185004,0
+ZKIN.US,D,20240723,000000,4.403,4.55,4.06,4.48,10940.4285747107,0
+ZKIN.US,D,20240724,000000,4.0754,4.48,3.7919,3.92306,3180.5714295256003,0
+ZKIN.US,D,20240725,000000,3.92,4.27,3.92,4.27,1722.7142862311002,0
+ZKIN.US,D,20240726,000000,4.1454,4.445,4.0824,4.1286,2703.2857150967,0
+ZKIN.US,D,20240729,000000,4.1993,4.1993,3.7205,3.85,1315.0000003945001,0
+ZKIN.US,D,20240730,000000,3.71,4.0145,3.44749,3.7793,7493.714287962401,0
+ZKIN.US,D,20240731,000000,3.78,3.9893,3.77965,3.9193,2126.2857149236,0
+ZKIN.US,D,20240801,000000,3.836,3.899,3.332,3.682,6548.142859107301,0
+ZKIN.US,D,20240802,000000,3.682,3.8213,3.15,3.2375,8881.7142883788,0
+ZKIN.US,D,20240805,000000,2.9624,3.3586,2.9624,3.255,4725.857144274901,0
+ZKIN.US,D,20240806,000000,3.3852,3.535,3.255,3.3985,3345.1428581464,0
+ZKIN.US,D,20240807,000000,3.56649,3.836,3.43,3.57,1535.1428576034002,0
+ZKIN.US,D,20240808,000000,3.4993,3.5007,3.36,3.39396,2270.8571435384,0
+ZKIN.US,D,20240809,000000,3.451,3.451,3.2263,3.2886,3107.5714295037,0
+ZKIN.US,D,20240812,000000,3.3579,3.3579,3.29,3.2907,1708.4285719411002,0
+ZKIN.US,D,20240813,000000,3.39464,4.13,3.2235,3.465,81769.1428816736,0
+ZKIN.US,D,20240814,000000,3.4286,3.7065,3.3257,3.5931,2329.5714292703,0
+ZKIN.US,D,20240815,000000,3.7723,3.85,3.402,3.4517,18199.4285768884,0
+ZKIN.US,D,20240816,000000,3.402,3.5693,3.2396,3.5693,1870.5714291326,0
+ZKIN.US,D,20240819,000000,3.5,3.5693,3.304,3.374,674.7142859167001,0
+ZKIN.US,D,20240820,000000,3.38107,3.6393,3.36,3.4958,1031.5714288809002,0
+ZKIN.US,D,20240821,000000,3.44187,3.514,3.2977,3.5021,1928.8571434358003,0
+ZKIN.US,D,20240822,000000,3.486,3.5595,3.339,3.5588,5780.5714303056,0
+ZKIN.US,D,20240823,000000,3.43,3.64,3.3677,3.64,1801.5714291119002,0
+ZKIN.US,D,20240826,000000,3.5,3.57,2.9771,3.5567,5757.8571445845,0
+ZKIN.US,D,20240827,000000,3.367,3.57,3.36,3.57,4478.0000013434,0
+ZKIN.US,D,20240828,000000,3.192,3.57,3.192,3.5147,4694.5714299798,0
+ZKIN.US,D,20240829,000000,3.57,3.57,3.0275,3.311,6684.857144862601,0
+ZKIN.US,D,20240830,000000,3.2207,3.5,3.22,3.2697,1147.1428574870001,0
+ZKIN.US,D,20240903,000000,3.22,3.39919,3.08,3.297,1418.571428997,0
+ZKIN.US,D,20240904,000000,3.1444,3.4104,3.1444,3.2032,501.2857144361,0
+ZKIN.US,D,20240905,000000,3.0443,3.2865,3.0443,3.2865,111.14285717620001,0
+ZKIN.US,D,20240906,000000,3.045,3.1948,2.9414,3.03415,3529.2857153445,0
+ZKIN.US,D,20240909,000000,2.947,3.1493,2.947,3.1493,1969.7142863052002,0
+ZKIN.US,D,20240910,000000,2.9421,3.108,2.9421,3.1073,332.0000000996,0
+ZKIN.US,D,20240911,000000,3.1612,3.4097,3.045,3.409,25533.714293374403,0
+ZKIN.US,D,20240912,000000,3.4118,3.5,3.1304,3.4986,12374.571432283801,0
+ZKIN.US,D,20240913,000000,3.4041,3.4965,3.1626,3.4944,768.1428573733001,0
+ZKIN.US,D,20240916,000000,3.29,3.29,3.0107,3.22,1278.2857146692002,0
+ZKIN.US,D,20240917,000000,3.01,3.2886,3.0093,3.2305,2195.4285720872003,0
+ZKIN.US,D,20240918,000000,3.1101,3.15,3.003,3.0492,2223.4285720956,0
+ZKIN.US,D,20240919,000000,3.108,3.15,2.94,3.0275,4849.4285728834,0
+ZKIN.US,D,20240920,000000,3.0667,3.094,2.94,2.94,1700.00000051,0
+ZKIN.US,D,20240923,000000,2.94,3.045,2.8007,2.94,3267.8571438375,0
+ZKIN.US,D,20240924,000000,2.94,3.0093,2.8007,2.8007,575.7142858870001,0
+ZKIN.US,D,20240925,000000,2.66,3.0583,2.66,2.90396,5826.1428588907,0
+ZKIN.US,D,20240926,000000,2.87,3.08,2.849,2.94139,11031.285717595101,0
+ZKIN.US,D,20240927,000000,3.08,3.4293,2.94,3.15,16050.000004815001,0
+ZKIN.US,D,20240930,000000,3.185,3.60429,3.185,3.60429,1035591.8574535347,0
+ZKIN.US,D,20241001,000000,4.0936,4.1517,3.64,3.983,1205708.714647427,0
+ZKIN.US,D,20241002,000000,3.822,4.0845,3.6407,3.9921,146273.2857581677,0
+ZKIN.US,D,20241003,000000,4.1923,4.55,3.9669,4.431,133411.85718288072,0
+ZKIN.US,D,20241004,000000,4.27,4.375,3.7205,4.27,46096.1428709717,0
+ZKIN.US,D,20241007,000000,3.9711,4.04757,3.675,4.0397,29126.285723023604,0
+ZKIN.US,D,20241008,000000,3.5,3.815,3.5,3.64,35183.857153412304,0
+ZKIN.US,D,20241009,000000,3.6323,3.6953,3.43,3.598,7963.285716674701,0
+ZKIN.US,D,20241010,000000,3.598,3.8269,3.57,3.626,12626.428575216501,0
+ZKIN.US,D,20241011,000000,3.3817,3.82479,3.3789,3.507,6215.0000018645005,0
+ZKIN.US,D,20241014,000000,3.5,3.808,3.3621,3.57,6812.000002043601,0
+ZKIN.US,D,20241015,000000,3.6085,3.6183,3.4657,3.4657,10926.142860420701,0
+ZKIN.US,D,20241016,000000,3.6183,3.6183,3.4657,3.57,5613.571430255501,0
+ZKIN.US,D,20241017,000000,3.92,4.48,3.92,4.193,172037.0000516111,0
+ZKIN.US,D,20241018,000000,4.1188,4.2882,3.983,4.2,20623.2857204727,0
+ZKIN.US,D,20241021,000000,4.2,4.2,3.8598,3.9354,6111.142858976201,0
+ZKIN.US,D,20241022,000000,3.9354,4.1321,3.85258,4.1083,4452.0000013356,0
+ZKIN.US,D,20241023,000000,3.409,3.92,3.409,3.7877,3018.571429477,0
+ZKIN.US,D,20241024,000000,3.633,3.85,3.535,3.7947,8765.5714312011,0
+ZKIN.US,D,20241025,000000,3.696,4.1272,3.696,3.9228,5942.85714464,0
+ZKIN.US,D,20241028,000000,4.1188,4.13,3.9228,4.0558,6630.7142877035,0
+ZKIN.US,D,20241029,000000,4.13,4.3883,3.99,4.1783,5408.0000016224,0
+ZKIN.US,D,20241030,000000,3.9921,4.095,3.7842,3.8878,2007.5714291737002,0
+ZKIN.US,D,20241031,000000,3.605,4.081,3.605,3.99,524.7142858717,0
+ZKIN.US,D,20241101,000000,3.941,3.99,3.9207,3.934,1409.5714289943,0
+ZKIN.US,D,20241104,000000,3.535,3.9361,3.5014,3.9186,3267.142858123,0
+ZKIN.US,D,20241105,000000,3.6435,4.13,3.6435,4.025,5138.714287255901,0
+ZKIN.US,D,20241106,000000,4.0229,4.025,3.5231,3.8318,12882.2857181504,0
+ZKIN.US,D,20241107,000000,3.6603,3.92,3.6484,3.9151,2288.4285721151,0
+ZKIN.US,D,20241108,000000,3.7597,4.088,3.6484,3.6582,1977.1428577360002,0
+ZKIN.US,D,20241111,000000,3.6631,3.8556,3.5287,3.808,4054.0000012162004,0
+ZKIN.US,D,20241112,000000,3.801,3.801,3.2389,3.514,10289.1428602296,0
+ZKIN.US,D,20241113,000000,3.8598,4.4163,3.5707,4.4163,165315.57147816612,0
+ZKIN.US,D,20241114,000000,3.9004,3.91366,3.43,3.7233,22475.2857210283,0
+ZKIN.US,D,20241115,000000,3.5,3.85,3.5,3.6183,8939.7142883962,0
+ZKIN.US,D,20241118,000000,3.5714,4.0313,3.5714,3.8626,3829.4285725774002,0
+ZKIN.US,D,20241119,000000,3.787,3.976,3.787,3.92,1383.5714289865002,0
+ZKIN.US,D,20241120,000000,3.57,3.8493,3.57,3.8493,4063.7142869334,0
+ZKIN.US,D,20241121,000000,3.57,3.9893,3.57,3.647,2774.5714294038003,0
+ZKIN.US,D,20241122,000000,3.64,3.92,3.64,3.7198,3438.8571438888002,0
+ZKIN.US,D,20241125,000000,3.6547,3.8577,3.6435,3.78,2348.8571435618,0
+ZKIN.US,D,20241126,000000,3.66923,3.92,3.64,3.647,2142.0000006426003,0
+ZKIN.US,D,20241127,000000,3.57,3.906,3.57,3.5805,2351.428572134,0
+ZKIN.US,D,20241129,000000,3.78,3.857,3.5812,3.78001,5085.0000015255,0
+ZKIN.US,D,20241202,000000,3.85,3.85,3.5028,3.6064,7319.2857164815005,0
+ZKIN.US,D,20241203,000000,3.7996,3.906,3.675,3.78,4434.285715616001,0
+ZKIN.US,D,20241204,000000,3.78,3.969,3.654,3.962,2953.4285723146004,0
+ZKIN.US,D,20241205,000000,3.962,4.34,3.7107,4.2,25368.8571504678,0
+ZKIN.US,D,20241206,000000,4.34,4.529,4.2707,4.3232,14080.285718509802,0
+ZKIN.US,D,20241209,000000,4.4121,4.9,4.2707,4.8244,16544.7142906777,0
+ZKIN.US,D,20241210,000000,4.9,6.3,4.9,5.53,81157.14288149001,0
+ZKIN.US,D,20241211,000000,5.81,5.95,5.1107,5.1107,19880.142863106903,0
+ZKIN.US,D,20241212,000000,5.0274,5.5293,4.9301,5.26872,4631.1428585322,0
+ZKIN.US,D,20241213,000000,5.25,5.8065,5.25,5.7225,7202.142859303501,0
+ZKIN.US,D,20241216,000000,5.3319,5.7393,5.3319,5.67,12231.5714322409,0
+ZKIN.US,D,20241217,000000,5.39,5.663,5.2976,5.53,6863.142859201801,0
+ZKIN.US,D,20241218,000000,5.3025,5.6637,5.3025,5.3368,3188.1428580993,0
+ZKIN.US,D,20241219,000000,5.3025,5.3025,4.354,4.5479,16614.5714335558,0
+ZKIN.US,D,20241220,000000,4.4114,4.76,4.34,4.5276,6937.2857163669005,0
+ZKIN.US,D,20241223,000000,4.3505,4.9,4.3505,4.6221,2010.4285720317002,0
+ZKIN.US,D,20241224,000000,4.48,4.83,4.48,4.6228,1110.4285717617001,0
+ZKIN.US,D,20241226,000000,4.627,5.026,4.515,4.6487,4715.714287129001,0
+ZKIN.US,D,20241227,000000,4.7775,4.9,4.655,4.886,3293.8571438453005,0
+ZKIN.US,D,20241230,000000,4.8839,5.5993,4.4247,4.6753,9284.0000027852,0
+ZKIN.US,D,20241231,000000,4.6025,4.71099,4.1825,4.2007,4682.5714299762,0
+ZKIN.US,D,20250102,000000,4.1825,4.7761,4.1825,4.5493,3565.0000010695003,0
+ZKIN.US,D,20250103,000000,4.48,4.8993,4.312,4.767,6773.7142877464,0
+ZKIN.US,D,20250106,000000,4.564,5.04,4.5514,4.7985,2840.000000852,0
+ZKIN.US,D,20250107,000000,4.963,5.2808,4.3008,4.585,18446.5714341054,0
+ZKIN.US,D,20250108,000000,4.4079,4.69,4.2805,4.34,3305.1428581344003,0
+ZKIN.US,D,20250110,000000,4.3904,4.396,4.12777,4.396,1971.7142863058002,0
+ZKIN.US,D,20250113,000000,4.473,4.627,4.2,4.2973,2529.8571436161,0
+ZKIN.US,D,20250114,000000,4.34,4.466,3.9221,3.9977,2663.8571436563,0
+ZKIN.US,D,20250115,000000,4.326,4.326,3.8717,4.06,2619.0000007857,0
+ZKIN.US,D,20250116,000000,3.99,4.06,3.6134,3.9893,11937.142860724001,0
+ZKIN.US,D,20250117,000000,4.081,4.081,3.724,4.0593,3102.5714295022003,0
+ZKIN.US,D,20250121,000000,4.312,4.5073,3.99,4.2987,3701.7142868248,0
+ZKIN.US,D,20250122,000000,4.4191,4.5073,4.1307,4.5073,8340.7142882165,0
+ZKIN.US,D,20250123,000000,4.06,4.5073,3.9697,4.1741,7595.571430850101,0
+ZKIN.US,D,20250124,000000,4.1825,5.0904,4.025,4.627,26015.571436376104,0
+ZKIN.US,D,20250127,000000,5.25,5.39,4.6312,4.76,1218478.857508401,0
+ZKIN.US,D,20250128,000000,5.8814,5.95,4.7012,5.7309,3611523.5725120287,0
+ZKIN.US,D,20250129,000000,3.2893,3.9886,3.2214,3.3985,442452.85727559304,0
+ZKIN.US,D,20250130,000000,2.8,2.863,2.037,2.723,411579.28583775955,0
+ZKIN.US,D,20250131,000000,2.86,3.18,2.5,3.18,973324,0
+ZKIN.US,D,20250203,000000,2.79,3.07,2.631,2.96,131354,0
+ZKIN.US,D,20250204,000000,2.85,2.85,2.6169,2.67,46722,0
+ZKIN.US,D,20250205,000000,2.6,2.65,2.33,2.53,73955,0
+ZKIN.US,D,20250206,000000,2.59,2.6399,2.4426,2.62,25285,0
+ZKIN.US,D,20250207,000000,2.6,2.64,2.39,2.64,66785,0
+ZKIN.US,D,20250210,000000,2.65,2.65,2.13,2.2,114031,0
+ZKIN.US,D,20250211,000000,2.12,2.24,2.12,2.24,42872,0
+ZKIN.US,D,20250212,000000,2.11,2.489,2.11,2.16,56640,0
+ZKIN.US,D,20250213,000000,2.11,2.2402,1.9001,2.02,63936,0
+ZKIN.US,D,20250214,000000,2.03,2.06,1.93,1.98,28710,0
+ZKIN.US,D,20250218,000000,1.92,1.93,1.77,1.78,45104,0
+ZKIN.US,D,20250219,000000,1.78,1.88,1.7,1.78,77962,0
+ZKIN.US,D,20250220,000000,1.78,1.9932,1.7749,1.86,75624,0
+ZKIN.US,D,20250221,000000,1.87,2.155,1.87,1.92,68303,0
+ZKIN.US,D,20250224,000000,1.94,2.035,1.88,1.94,19428,0
+ZKIN.US,D,20250225,000000,1.92,1.92,1.75,1.85,28325,0
+ZKIN.US,D,20250226,000000,1.81,1.86,1.76,1.7843,16630,0
+ZKIN.US,D,20250227,000000,1.8,1.83,1.76,1.76,8502,0
+ZKIN.US,D,20250228,000000,1.75,1.7999,1.6329,1.65,21850,0
+ZKIN.US,D,20250303,000000,1.61,1.6459,1.38,1.52,92704,0
+ZKIN.US,D,20250304,000000,1.45,1.4952,1.3001,1.34,43355,0
+ZKIN.US,D,20250305,000000,1.31,1.5167,1.31,1.44,25335,0
+ZKIN.US,D,20250306,000000,1.49,1.6381,1.4661,1.48,12413,0
+ZKIN.US,D,20250307,000000,1.48,1.48,1.41,1.41,10268,0
+ZKIN.US,D,20250310,000000,1.4,1.45,1.31,1.33,8169,0
+ZKIN.US,D,20250311,000000,1.33,1.3873,1.2395,1.35,23909,0
+ZKIN.US,D,20250312,000000,1.25,1.41,1.25,1.4,9982,0
+ZKIN.US,D,20250313,000000,1.39,1.4,1.31,1.31,7780,0
+ZKIN.US,D,20250314,000000,1.33,1.35,1.2601,1.3,10281,0
+ZKIN.US,D,20250317,000000,1.34,1.37,1.24,1.28,12039,0
+ZKIN.US,D,20250318,000000,1.27,1.34,1.27,1.27,26852,0
+ZKIN.US,D,20250319,000000,1.21,1.4681,1.21,1.41,152593,0
+ZKIN.US,D,20250320,000000,1.39,1.44,1.3211,1.42,11497,0
+ZKIN.US,D,20250321,000000,1.39,1.538,1.36,1.36,17374,0
+ZKIN.US,D,20250324,000000,1.31,1.45,1.2801,1.35,11908,0
+ZKIN.US,D,20250325,000000,1.36,1.46,1.36,1.36,5910,0
+ZKIN.US,D,20250326,000000,1.4,1.4175,1.3,1.36,4732,0
+ZKIN.US,D,20250327,000000,1.335,1.39,1.335,1.37,3581,0
+ZKIN.US,D,20250328,000000,1.27,1.34,1.27,1.31,3566,0
+ZKIN.US,D,20250331,000000,1.3,1.33,1.26,1.27,11125,0
+ZKIN.US,D,20250401,000000,1.29,1.29,1.26,1.29,2321,0
+ZKIN.US,D,20250402,000000,1.26,1.35,1.22,1.25,32305,0
+ZKIN.US,D,20250403,000000,1.16,1.27,1.16,1.2,7945,0
+ZKIN.US,D,20250404,000000,1.14,1.155,0.8799,1.05,28961,0
+ZKIN.US,D,20250407,000000,1.1546,1.1546,1.05,1.12,5882,0
+ZKIN.US,D,20250408,000000,1.12,1.12,0.96,0.96,5436,0
+ZKIN.US,D,20250409,000000,0.99,0.99,0.88,0.946,37403,0
+ZKIN.US,D,20250410,000000,0.97,1.18,0.82,0.899,134009,0
+ZKIN.US,D,20250411,000000,0.8642,0.978,0.8642,0.928,16187,0
+ZKIN.US,D,20250414,000000,0.966,0.9797,0.905,0.9425,37043,0
+ZKIN.US,D,20250415,000000,0.9501,0.9513,0.880001,0.8959,10067,0
+ZKIN.US,D,20250416,000000,0.8446,0.8901,0.8446,0.8901,2019,0
+ZKIN.US,D,20250417,000000,0.92,1.04,0.92,1.02,16416,0
+ZKIN.US,D,20250421,000000,1.03,1.03,0.962,0.962,2434,0
+ZKIN.US,D,20250422,000000,0.96,1.0499,0.9343,1.04,19733,0
+ZKIN.US,D,20250423,000000,1.05,1.06,1,1,1293,0
+ZKIN.US,D,20250424,000000,1.05,1.06,1.02,1.02,13811,0
+ZKIN.US,D,20250425,000000,1.01,1.11,1.01,1.0994,14320,0
+ZKIN.US,D,20250428,000000,1.06,1.13,1.05,1.1,15981,0
+ZKIN.US,D,20250429,000000,1.04,1.09,1.02,1.0798,8105,0
+ZKIN.US,D,20250430,000000,1.04,1.05,1.008,1.008,3521,0
+ZKIN.US,D,20250501,000000,1.02,1.0259,1.017,1.017,1399,0
+ZKIN.US,D,20250505,000000,1.1,1.1,1.01,1.04,2659,0
+ZKIN.US,D,20250506,000000,1.04,1.09,1.0106,1.0624,2537,0
+ZKIN.US,D,20250507,000000,1.06,1.1793,1.03,1.13,2627400,0
+ZKIN.US,D,20250508,000000,1.54,2.63,1.25,2.52,90563008,0
+ZKIN.US,D,20250509,000000,4.14,4.47,3.04,3.99,47048543,0
+ZKIN.US,D,20250512,000000,3.37,3.59,2.707,2.84,1956060,0
+ZKIN.US,D,20250513,000000,2.6,3.035,2.22,2.5,976175,0
+ZKIN.US,D,20250514,000000,2.43,3,2.28,2.88,541030,0
+ZKIN.US,D,20250515,000000,3,3.33,2.95,3.14,443620,0
+ZKIN.US,D,20250516,000000,3.28,3.3,2.89,2.89,181370,0
+ZKIN.US,D,20250519,000000,2.8,3.89,2.8,3.59,539589,0
+ZKIN.US,D,20250520,000000,3.51,3.5899,3.2,3.49,174870,0
+ZKIN.US,D,20250521,000000,3.04,3.11,2.46,2.78,1898932,0
+ZKIN.US,D,20250522,000000,2.88,2.9,2.71,2.75,97147,0
+ZKIN.US,D,20250523,000000,2.6,2.8,2.5953,2.75,42528,0
+ZKIN.US,D,20250527,000000,2.68,2.85,2.44,2.44,91178,0
+ZKIN.US,D,20250528,000000,2.46,2.48,2.3703,2.48,61660,0
+ZKIN.US,D,20250529,000000,2.41,2.5475,2.27,2.27,58628,0
+ZKIN.US,D,20250530,000000,2.21,2.51,2.12,2.41,93027,0
+ZKIN.US,D,20250602,000000,2.4733,2.4733,2.36,2.46,64737,0
+ZKIN.US,D,20250603,000000,2.3949,2.41,2.211,2.26,64239,0
+ZKIN.US,D,20250604,000000,2.32,2.44,2.28,2.38,18799,0
+ZKIN.US,D,20250605,000000,2.402,2.47,2.28,2.39,30642,0
+ZKIN.US,D,20250606,000000,2.28,2.4,2.27,2.34,26193,0
+ZKIN.US,D,20250609,000000,2.28,2.7065,2.28,2.4,78625,0
+ZKIN.US,D,20250610,000000,2.37,2.5599,2.37,2.52,24493,0
+ZKIN.US,D,20250611,000000,2.45,2.57,2.44,2.51,30061,0
+ZKIN.US,D,20250612,000000,2.58,2.58,2.42,2.43,31483,0
+ZKIN.US,D,20250613,000000,2.35,2.43,2.26,2.27,44423,0
+ZKIN.US,D,20250616,000000,2.21,2.31,2.21,2.31,13815,0
+ZKIN.US,D,20250617,000000,2.35,2.35,2.23,2.25,18351,0
+ZKIN.US,D,20250618,000000,2.24,2.3485,2.17,2.27,35643,0
+ZKIN.US,D,20250620,000000,2.17,2.305,2.17,2.21,11076,0
+ZKIN.US,D,20250623,000000,2.17,2.2155,2.03,2.03,34664,0
+ZKIN.US,D,20250624,000000,2.03,2.17,2.03,2.1,20509,0
+ZKIN.US,D,20250625,000000,2.1,2.1,1.85,1.98,27380,0
+ZKIN.US,D,20250626,000000,1.92,2.12,1.92,2.025,19034,0
+ZKIN.US,D,20250627,000000,2.03,2.06,1.9,1.95,12071,0
+ZKIN.US,D,20250630,000000,1.96,2.06,1.94,2.06,13338,0
+ZKIN.US,D,20250701,000000,2.02,2.08,2.02,2.02,6548,0
+ZKIN.US,D,20250702,000000,2.03,2.34,2.021,2.13,116046,0
+ZKIN.US,D,20250703,000000,2.24,2.28,2.0764,2.18,67176,0
+ZKIN.US,D,20250707,000000,2.02,2.37,1.99,2.05,74805,0
+ZKIN.US,D,20250708,000000,2.0241,2.19,1.98,2.07,180080,0
+ZKIN.US,D,20250709,000000,2.01,2.058,1.8899,1.97,48260,0
+ZKIN.US,D,20250710,000000,1.97,2.05,1.895,1.99,25881,0
+ZKIN.US,D,20250711,000000,1.94,2.06,1.88,1.92,93863,0
+ZKIN.US,D,20250714,000000,1.87,2.0399,1.86,2.03,45699,0
+ZKIN.US,D,20250715,000000,2.07,3.1685,2.07,2.64,2028467,0
+ZKIN.US,D,20250716,000000,2.92,2.92,2.53,2.86,347256,0
+ZKIN.US,D,20250717,000000,2.84,2.84,2.58,2.67,145603,0
+ZKIN.US,D,20250718,000000,2.7,3.41,2.66,2.78,197805,0
+ZKIN.US,D,20250721,000000,2.68,2.7382,2.3576,2.39,120253,0
+ZKIN.US,D,20250722,000000,2.35,2.5,2.31,2.5,34008,0
+ZKIN.US,D,20250723,000000,2.55,2.6092,2.36,2.54,55441,0
+ZKIN.US,D,20250724,000000,2.6,2.6,2.41,2.41,120010,0
+ZKIN.US,D,20250725,000000,2.4,2.48,2.4,2.41,82719,0
+ZKIN.US,D,20250728,000000,2.41,2.6199,2.34,2.46,34590,0
+ZKIN.US,D,20250729,000000,2.43,2.4467,2.34,2.35,19100,0
+ZKIN.US,D,20250730,000000,2.35,2.388,2.3,2.3084,25635,0
+ZKIN.US,D,20250731,000000,2.26,2.29,2.11,2.15,29539,0
+ZKIN.US,D,20250801,000000,2.09,2.1332,1.96,2.01,30089,0
+ZKIN.US,D,20250804,000000,2,2.11,1.91,1.9588,9200,0
+ZKIN.US,D,20250805,000000,2.05,2.05,1.91,2.01,59093,0
+ZKIN.US,D,20250806,000000,1.99,1.99,1.89,1.91,17258,0
+ZKIN.US,D,20250807,000000,1.92,2,1.91,1.94,13624,0
+ZKIN.US,D,20250808,000000,1.915,1.947,1.87,1.91,16470,0
+ZKIN.US,D,20250811,000000,1.91,1.92,1.83,1.84,24136,0
+ZKIN.US,D,20250812,000000,1.87,1.9221,1.85,1.8855,4335,0
+ZKIN.US,D,20250813,000000,1.84,1.9,1.84,1.86,11751,0
+ZKIN.US,D,20250814,000000,1.85,2.04,1.77,1.99,103896,0
+ZKIN.US,D,20250815,000000,1.98,2.009,1.9001,1.92,13513,0
+ZKIN.US,D,20250818,000000,1.94,1.94,1.82,1.82,25937,0
+ZKIN.US,D,20250819,000000,1.95,2.01,1.81,1.8396,79249,0
+ZKIN.US,D,20250820,000000,1.91,1.91,1.76,1.8,22690,0
+ZKIN.US,D,20250821,000000,1.77,1.9,1.735,1.81,8678,0
+ZKIN.US,D,20250822,000000,1.83,1.9056,1.82,1.874,10165,0
+ZKIN.US,D,20250825,000000,1.8546,1.9799,1.8546,1.93,12994,0
+ZKIN.US,D,20250826,000000,1.8751,2.1,1.87,2,17243,0
+ZKIN.US,D,20250827,000000,2.08,2.08,1.94,1.97,11147,0
+ZKIN.US,D,20250828,000000,1.99,1.99,1.86,1.93,8460,0
+ZKIN.US,D,20250829,000000,1.93,1.9779,1.93,1.97,5320,0
+ZKIN.US,D,20250902,000000,1.96,2.051,1.86,1.9034,41558,0
+ZKIN.US,D,20250903,000000,1.94,2.09,1.874323,1.91,78261,0
+ZKIN.US,D,20250904,000000,1.9299,2.0032,1.86,1.87,34159,0
+ZKIN.US,D,20250905,000000,1.93,1.93,1.8,1.8501,13558,0
+ZKIN.US,D,20250908,000000,1.81,1.94,1.81,1.86,18105,0
+ZKIN.US,D,20250909,000000,1.9,2.13,1.87,1.98,126018,0
+ZKIN.US,D,20250910,000000,1.9,3,1.9,2.47,1892951,0
+ZKIN.US,D,20250911,000000,2.4,2.4,2.16,2.16,343765,0
+ZKIN.US,D,20250912,000000,2.4,2.45,2.2101,2.33,144648,0
+ZKIN.US,D,20250915,000000,2.44,2.65,2.271,2.605,261955,0
+ZKIN.US,D,20250916,000000,2.59,2.59,2.22,2.33,107823,0
+ZKIN.US,D,20250917,000000,2.32,2.4,2.0385,2.165,98730,0
+ZKIN.US,D,20250918,000000,2.17,2.28,2.16,2.2,36355,0
+ZKIN.US,D,20250919,000000,2.2,2.4,2.2,2.34,36224,0
+ZKIN.US,D,20250922,000000,2.34,2.34,2.185,2.31,45353,0
+ZKIN.US,D,20250923,000000,2.27,2.45,2.25,2.32,48218,0
+ZKIN.US,D,20250924,000000,2.34,2.3998,2.33,2.33,19376,0
+ZKIN.US,D,20250925,000000,2.37,2.64,2.31,2.55,110252,0
+ZKIN.US,D,20250926,000000,2.54,2.615,2.52,2.6027,68765,0
+ZKIN.US,D,20250929,000000,2.65,2.65,2.32,2.36,68816,0
+ZKIN.US,D,20250930,000000,2.39,2.39,2.1301,2.2,50928,0
+ZKIN.US,D,20251001,000000,2.22,2.3223,2.19,2.25,29034,0
+ZKIN.US,D,20251002,000000,2.19,2.58,2.19,2.48,34609,0
+ZKIN.US,D,20251003,000000,2.46,2.64,2.42,2.49,61702,0
+ZKIN.US,D,20251006,000000,2.48,2.6699,2.48,2.55,45393,0
+ZKIN.US,D,20251007,000000,2.55,2.81,2.5,2.77,58606,0
+ZKIN.US,D,20251008,000000,2.73,2.78,2.5,2.5,39577,0
+ZKIN.US,D,20251009,000000,2.48,2.66,2.48,2.62,44002,0
+ZKIN.US,D,20251010,000000,2.55,2.66,2.4,2.4,21322,0
+ZKIN.US,D,20251013,000000,2.39,2.5599,2.38,2.4,14376,0
+ZKIN.US,D,20251014,000000,2.29,2.48,2.27,2.27,15645,0
+ZKIN.US,D,20251015,000000,2.41,2.63,2.29,2.32,36474,0
+ZKIN.US,D,20251016,000000,2.3,2.44,2.1,2.16,29578,0
+ZKIN.US,D,20251017,000000,2.13,2.15,2.06,2.09,25621,0
+ZKIN.US,D,20251020,000000,2.03,2.06,1.91,1.97,30536,0
+ZKIN.US,D,20251021,000000,2.0574,2.39,1.9907,2.12,145134,0
+ZKIN.US,D,20251022,000000,2.26,2.29,2,2.02,49290,0
+ZKIN.US,D,20251023,000000,2.1507,2.3794,1.986,2.17,31839,0
+ZKIN.US,D,20251024,000000,2.27,2.41,2.16,2.295,47732,0
+ZKIN.US,D,20251027,000000,2.3,2.3047,2.19,2.21,10573,0
+ZKIN.US,D,20251028,000000,2.23,2.23,2.11,2.1501,11229,0
+ZKIN.US,D,20251029,000000,2.2,2.33,2.135,2.19,29524,0
+ZKIN.US,D,20251030,000000,2.19,2.28,2.15,2.15,24239,0
+ZKIN.US,D,20251031,000000,2.18,2.5413,2.18,2.44,83157,0
+ZKIN.US,D,20251103,000000,2.3,2.55,2.3,2.5499,33922,0
+ZKIN.US,D,20251104,000000,2.4698,3,2.449,2.91,130766,0
+ZKIN.US,D,20251105,000000,2.72,3.1,2.69,3.09,68323,0
+ZKIN.US,D,20251106,000000,3,3.11,2.72,2.9151,31262,0
+ZKIN.US,D,20251107,000000,2.83,3.052,2.62,2.79,55349,0
+ZKIN.US,D,20251110,000000,2.79,2.87,2.6101,2.73,11580,0
+ZKIN.US,D,20251111,000000,2.7,2.75,2.7,2.7375,1689,0
+ZKIN.US,D,20251112,000000,2.7,2.7,2.61,2.6501,3098,0
+ZKIN.US,D,20251113,000000,2.79,2.79,2.65,2.65,3873,0
+ZKIN.US,D,20251114,000000,2.68,2.68,2.55,2.58,6635,0
+ZKIN.US,D,20251117,000000,2.55,2.99,2.55,2.78,46913,0
+ZKIN.US,D,20251118,000000,2.683,2.81,2.68,2.81,11816,0
+ZKIN.US,D,20251119,000000,2.7,2.95,2.55,2.58,18638,0
+ZKIN.US,D,20251120,000000,2.5808,2.6882,2.58,2.66,8526,0
+ZKIN.US,D,20251121,000000,2.55,2.68,2.37,2.43,46373,0
+ZKIN.US,D,20251124,000000,2.3305,2.5811,2.3305,2.43,36763,0
+ZKIN.US,D,20251125,000000,2.37,2.4255,2.3,2.34,13360,0
+ZKIN.US,D,20251126,000000,2.3,2.3604,2.15,2.18,12202,0
+ZKIN.US,D,20251128,000000,2.15,2.25,2.15,2.16,4107,0
+ZKIN.US,D,20251201,000000,2.15,2.24,2.1,2.24,7183,0
+ZKIN.US,D,20251202,000000,2.2,2.36,2.2,2.21,9271,0
+ZKIN.US,D,20251203,000000,2.22,2.3873,2,2.11,29512,0
+ZKIN.US,D,20251204,000000,2.09,2.13,1.93,2.01,10912,0
+ZKIN.US,D,20251205,000000,2.0201,2.11,2.0201,2.09,12516,0
+ZKIN.US,D,20251208,000000,2.1,2.2106,2.0059,2.02,7794,0
+ZKIN.US,D,20251209,000000,2,2.13,1.92,1.93,13446,0
+ZKIN.US,D,20251210,000000,2,2.0001,1.8841,1.98,13640,0
+ZKIN.US,D,20251211,000000,1.9621,2,1.68,1.68,15854,0
+ZKIN.US,D,20251212,000000,1.79,2.1299,1.79,1.985,21425,0
+ZKIN.US,D,20251215,000000,1.9,1.92,1.76,1.88,4772,0
+ZKIN.US,D,20251216,000000,1.89,1.89,1.87,1.87,2208,0
+ZKIN.US,D,20251217,000000,1.87,1.975,1.84,1.85,6554,0
+ZKIN.US,D,20251218,000000,1.82,1.89,1.8,1.8,4238,0
+ZKIN.US,D,20251219,000000,1.83,1.94,1.7301,1.8,19085,0
+ZKIN.US,D,20251222,000000,1.8,1.81,1.59,1.73,14807,0
+ZKIN.US,D,20251223,000000,1.69,1.8057,1.65,1.66,3728,0
+ZKIN.US,D,20251224,000000,1.605,1.76,1.2,1.56,88228,0
+ZKIN.US,D,20251226,000000,1.6,1.72,1.47,1.65,43231,0
+ZKIN.US,D,20251229,000000,1.68,1.75,1.52,1.58,92525,0
+ZKIN.US,D,20251230,000000,1.57,1.5751,1.5135,1.555,10955,0
+ZKIN.US,D,20251231,000000,1.55,1.65,1.5,1.5,20061,0
+ZKIN.US,D,20260102,000000,1.58,1.64,1.5,1.54,4651,0
+ZKIN.US,D,20260105,000000,1.63,1.7114,1.55,1.6,7016,0
+ZKIN.US,D,20260106,000000,1.6,1.8,1.56,1.56,4126,0
+ZKIN.US,D,20260107,000000,1.61,1.81,1.56,1.77,11410,0
+ZKIN.US,D,20260108,000000,1.7267,1.768,1.57,1.61,9080,0
+ZKIN.US,D,20260109,000000,1.7,1.7,1.68,1.69,3154,0
+ZKIN.US,D,20260112,000000,1.77,1.78,1.58,1.67,20232,0
+ZKIN.US,D,20260113,000000,1.78,1.8232,1.5,1.79,97184,0
+ZKIN.US,D,20260114,000000,1.74,1.76,1.55,1.57,21661,0
+ZKIN.US,D,20260115,000000,1.6,1.74,1.502,1.6,14078,0
+ZKIN.US,D,20260116,000000,1.53,1.68,1.53,1.57,16976,0
+ZKIN.US,D,20260120,000000,1.5499,1.93,1.3619,1.89,123048,0
+ZKIN.US,D,20260121,000000,1.9,1.9,1.625,1.7,22696,0
+ZKIN.US,D,20260122,000000,1.76,1.91,1.76,1.91,29283,0
+ZKIN.US,D,20260123,000000,1.85,2.12,1.85,2.06,22912,0
+ZKIN.US,D,20260126,000000,1.92,2.15,1.92,2.09,25406,0
+ZKIN.US,D,20260127,000000,2.06,2.06,1.59,1.59,13146,0
+ZKIN.US,D,20260128,000000,1.61,1.9944,1.61,1.75,9469,0
+ZKIN.US,D,20260129,000000,1.69,1.72,1.63,1.67,6799,0
+ZKIN.US,D,20260130,000000,1.65,1.7,1.55,1.655,19205,0
+ZKIN.US,D,20260202,000000,1.56,1.76,1.56,1.63,7736,0
+ZKIN.US,D,20260203,000000,1.595,2.01,1.3801,1.67,182037,0
+ZKIN.US,D,20260204,000000,1.68,1.7828,1.64,1.64,12256,0
+ZKIN.US,D,20260205,000000,1.65,1.8,1.65,1.7,19762,0
+ZKIN.US,D,20260206,000000,1.7001,1.79,1.7,1.7,5876,0
+ZKIN.US,D,20260209,000000,1.67,1.735,1.67,1.69,3283,0
+ZKIN.US,D,20260210,000000,1.58,1.682,1.58,1.67,1395,0
+ZKIN.US,D,20260211,000000,1.67,1.78,1.51,1.63,4218,0
+ZKIN.US,D,20260212,000000,1.68,1.68,1.6,1.6,2368,0
+ZKIN.US,D,20260213,000000,1.565,1.69,1.45,1.45,2257,0
+ZKIN.US,D,20260217,000000,1.42,1.495,1.4,1.4,10292,0
+ZKIN.US,D,20260218,000000,1.49,1.6089,1.32,1.32,10266,0
diff --git a/daily/us/nasdaq stocks/3/zkpw.us.txt b/daily/us/nasdaq stocks/3/zkpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e238181c71da006212de6061bf2a52c44432ef2
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zkpw.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZKPW.US,D,20260204,000000,0.45,0.45,0.16,0.16,3232,0
+ZKPW.US,D,20260205,000000,0.2,1.4907,0.2,0.57601,48703,0
+ZKPW.US,D,20260206,000000,0.72,1.09,0.21,0.57,36204,0
+ZKPW.US,D,20260209,000000,0.26,0.59,0.26,0.54,140922,0
+ZKPW.US,D,20260210,000000,0.54,0.56,0.4152,0.5,6676,0
+ZKPW.US,D,20260211,000000,0.500049,0.500049,0.37,0.5,1135,0
+ZKPW.US,D,20260212,000000,0.55,0.55,0.37,0.38,2635,0
+ZKPW.US,D,20260213,000000,0.46,0.46,0.4,0.4,938,0
+ZKPW.US,D,20260217,000000,0.4,0.4,0.23,0.28,6759,0
+ZKPW.US,D,20260218,000000,0.268273,0.28,0.268273,0.27,5564,0
diff --git a/daily/us/nasdaq stocks/3/zmun.us.txt b/daily/us/nasdaq stocks/3/zmun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca07157348d8e976c0eabbac59171d09f8ce8a28
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zmun.us.txt	
@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZMUN.US,D,20251001,000000,50.09,50.09,50.06,50.07,24781,0
+ZMUN.US,D,20251002,000000,50.081,50.105,50.0582,50.06,22490,0
+ZMUN.US,D,20251003,000000,50.05,50.0893,50.05,50.075,10742,0
+ZMUN.US,D,20251006,000000,50.05,50.05,50.0335,50.05,605,0
+ZMUN.US,D,20251007,000000,50.04,50.055,50.035,50.05,60608,0
+ZMUN.US,D,20251008,000000,50.05,50.05,50.05,50.05,1400,0
+ZMUN.US,D,20251009,000000,50.04,50.06,50.04,50.05,301,0
+ZMUN.US,D,20251010,000000,50.07,50.08,50.07,50.075,773,0
+ZMUN.US,D,20251013,000000,50.1,50.1,50.065,50.065,1018,0
+ZMUN.US,D,20251014,000000,50.03,50.065,50.03,50.05,24069,0
+ZMUN.US,D,20251015,000000,50.12,50.13,50.11,50.1244,4306,0
+ZMUN.US,D,20251016,000000,50.13,50.13,50.11,50.1235,1450,0
+ZMUN.US,D,20251017,000000,50.1444,50.145,50.1444,50.145,250,0
+ZMUN.US,D,20251020,000000,50.155,50.155,50.135,50.135,981,0
+ZMUN.US,D,20251021,000000,50.145,50.145,50.14,50.145,720,0
+ZMUN.US,D,20251022,000000,50.1458,50.16,50.1458,50.16,1112,0
+ZMUN.US,D,20251023,000000,50.15,50.155,50.14,50.155,17956,0
+ZMUN.US,D,20251027,000000,50.19,50.19,50.1542,50.1542,811,0
+ZMUN.US,D,20251028,000000,50.1758,50.18,50.17,50.175,44847,0
+ZMUN.US,D,20251029,000000,50.155,50.16,50.155,50.16,741,0
+ZMUN.US,D,20251030,000000,50.08,50.085,50.06,50.085,15715,0
+ZMUN.US,D,20251031,000000,50.0998,50.1,50.09,50.095,2747,0
+ZMUN.US,D,20251103,000000,50.08,50.09,50.08,50.09,420,0
+ZMUN.US,D,20251104,000000,50.08,50.095,50.08,50.095,1013,0
+ZMUN.US,D,20251105,000000,50.08,50.09,50.065,50.065,4404,0
+ZMUN.US,D,20251106,000000,50.09,50.1056,50.09,50.095,1348,0
+ZMUN.US,D,20251107,000000,50.11,50.1101,50.1,50.105,933,0
+ZMUN.US,D,20251110,000000,50.12,50.125,50.12,50.125,1022,0
+ZMUN.US,D,20251111,000000,50.15,50.15,50.14,50.14,114,0
+ZMUN.US,D,20251112,000000,50.13,50.13,50.125,50.125,228,0
+ZMUN.US,D,20251118,000000,50.15,50.155,50.15,50.155,344,0
+ZMUN.US,D,20251121,000000,50.17,50.18,50.17,50.18,113,0
+ZMUN.US,D,20251124,000000,50.18,50.18,50.17,50.17,5198,0
+ZMUN.US,D,20251125,000000,50.189,50.189,50.18,50.18,180,0
+ZMUN.US,D,20251201,000000,50.07,50.075,50.06,50.075,20023,0
+ZMUN.US,D,20251202,000000,50.08,50.09,50.08,50.09,843,0
+ZMUN.US,D,20251203,000000,50.095,50.1,50.09,50.1,205,0
+ZMUN.US,D,20251205,000000,50.11,50.14,49.7901,50.125,8592,0
+ZMUN.US,D,20251211,000000,50.14,50.14,50.14,50.14,330,0
+ZMUN.US,D,20251218,000000,50.145,50.175,50.145,50.175,212,0
+ZMUN.US,D,20251222,000000,50.19,50.2,50.19,50.2,4023,0
+ZMUN.US,D,20251224,000000,50.2,50.21,50.2,50.21,2003,0
+ZMUN.US,D,20251226,000000,50.21,50.23,50.21,50.23,4709,0
+ZMUN.US,D,20251229,000000,50.25,50.25,50.24,50.24,910,0
+ZMUN.US,D,20251230,000000,50.06,50.08,50.06,50.08,328,0
+ZMUN.US,D,20260102,000000,50.08,50.09,50.08,50.09,574,0
+ZMUN.US,D,20260106,000000,50.1,50.1192,50.1,50.105,626,0
+ZMUN.US,D,20260112,000000,50.13,50.1325,50.13,50.13,399,0
+ZMUN.US,D,20260115,000000,50.16,50.17,50.16,50.17,216,0
+ZMUN.US,D,20260116,000000,50.1986,50.2,50.15,50.185,2471,0
+ZMUN.US,D,20260120,000000,50.2,50.2,50.18,50.2,16353,0
+ZMUN.US,D,20260121,000000,50.19,50.19,50.18,50.18,1473,0
+ZMUN.US,D,20260122,000000,50.19,50.2,50.18,50.185,2800,0
+ZMUN.US,D,20260123,000000,50.2,50.2,50.19,50.1967,1412,0
+ZMUN.US,D,20260126,000000,50.2,50.205,50.195,50.205,2154,0
+ZMUN.US,D,20260127,000000,50.21,50.22,50.2,50.22,1015,0
+ZMUN.US,D,20260128,000000,50.22,50.2201,50.21,50.215,2385,0
+ZMUN.US,D,20260129,000000,50.07,50.07,50.035,50.035,706,0
+ZMUN.US,D,20260130,000000,50.06,50.06,50.06,50.06,2457,0
+ZMUN.US,D,20260202,000000,50.06,50.08,50.06,50.06,685,0
+ZMUN.US,D,20260203,000000,50.1,50.1,50.05,50.06,2263,0
+ZMUN.US,D,20260205,000000,50.08,50.08,50.07,50.07,103,0
+ZMUN.US,D,20260206,000000,50.0701,50.085,50.0701,50.085,214,0
+ZMUN.US,D,20260212,000000,50.12,50.12,50.1,50.1,4686,0
+ZMUN.US,D,20260213,000000,50.15,50.15,50.135,50.135,111,0
+ZMUN.US,D,20260217,000000,50.13,50.149,50.13,50.13,214,0
+ZMUN.US,D,20260218,000000,50.17,50.17,50.15,50.1665,5135,0
diff --git a/daily/us/nasdaq stocks/3/zooz.us.txt b/daily/us/nasdaq stocks/3/zooz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..119998281ce9c25f1d7751ef835d136fadbb3a7d
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zooz.us.txt	
@@ -0,0 +1,461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZOOZ.US,D,20240408,000000,3.58,4,3.58,3.64,288046,0
+ZOOZ.US,D,20240409,000000,3.43,3.62,2.82,3.29,261279,0
+ZOOZ.US,D,20240410,000000,3.09,3.51,2.82,2.89,156619,0
+ZOOZ.US,D,20240411,000000,3.01,3.34,2.88,3.26,1832057,0
+ZOOZ.US,D,20240412,000000,3.13,3.2356,3.0233,3.15,97877,0
+ZOOZ.US,D,20240415,000000,3,3.25,2.98,3.04,131596,0
+ZOOZ.US,D,20240416,000000,2.96,3.14,2.96,2.98,81853,0
+ZOOZ.US,D,20240417,000000,2.98,3.2199,2.97,3.05,93249,0
+ZOOZ.US,D,20240418,000000,2.98,3.08,2.9,2.9,96497,0
+ZOOZ.US,D,20240419,000000,3,3.025,2.96,2.96,33801,0
+ZOOZ.US,D,20240422,000000,2.99,3,2.9,2.975,63783,0
+ZOOZ.US,D,20240423,000000,2.8311,3.04,2.8311,2.99,41465,0
+ZOOZ.US,D,20240424,000000,3,3,2.9,2.97,44178,0
+ZOOZ.US,D,20240425,000000,2.92,2.96,2.64,2.82,22718,0
+ZOOZ.US,D,20240426,000000,2.8212,3.0001,2.8212,2.86,39203,0
+ZOOZ.US,D,20240429,000000,2.86,2.86,2.67,2.7723,16343,0
+ZOOZ.US,D,20240430,000000,2.77,2.97,2.77,2.93,15055,0
+ZOOZ.US,D,20240501,000000,2.91,3.0288,2.83,2.88,30531,0
+ZOOZ.US,D,20240502,000000,3,3.34,2.965,3.07,76887,0
+ZOOZ.US,D,20240503,000000,3.1,3.26,3.05,3.25,57234,0
+ZOOZ.US,D,20240506,000000,3.3994,3.4203,3.22,3.3423,56954,0
+ZOOZ.US,D,20240507,000000,3.29,3.29,3,3.13,28282,0
+ZOOZ.US,D,20240508,000000,3.1,3.1,2.81,2.92,29897,0
+ZOOZ.US,D,20240509,000000,2.91,3,2.8875,2.91,8734,0
+ZOOZ.US,D,20240510,000000,2.86,2.87,2.65,2.71,47414,0
+ZOOZ.US,D,20240513,000000,2.72,2.848,2.62,2.7,45333,0
+ZOOZ.US,D,20240514,000000,2.77,2.8693,2.675,2.73,23240,0
+ZOOZ.US,D,20240515,000000,2.72,2.72,2.49,2.6,23738,0
+ZOOZ.US,D,20240516,000000,2.49,2.72,2.15,2.27,119476,0
+ZOOZ.US,D,20240517,000000,2.5004,2.64,2.365,2.44,50997,0
+ZOOZ.US,D,20240520,000000,2.5339,2.58,2.3,2.32,45430,0
+ZOOZ.US,D,20240521,000000,2.3,2.4616,2.19,2.23,45470,0
+ZOOZ.US,D,20240522,000000,2.22,2.6699,2.13,2.41,100777,0
+ZOOZ.US,D,20240523,000000,2.32,2.49,2.1701,2.44,124168,0
+ZOOZ.US,D,20240524,000000,2.53,2.53,2.02,2.26,33226,0
+ZOOZ.US,D,20240528,000000,2.17,2.48,2.15,2.34,54417,0
+ZOOZ.US,D,20240529,000000,2.4,3.06,2.39,2.85,107282,0
+ZOOZ.US,D,20240530,000000,2.74,2.74,2.5501,2.61,59513,0
+ZOOZ.US,D,20240531,000000,2.775,2.833,2.6,2.61,21695,0
+ZOOZ.US,D,20240603,000000,2.72,2.8,2.65,2.68,29788,0
+ZOOZ.US,D,20240604,000000,2.7,2.7,2.46,2.46,43030,0
+ZOOZ.US,D,20240605,000000,2.44,2.65,2.2,2.21,22877,0
+ZOOZ.US,D,20240606,000000,2.17,2.3155,2.09,2.2,12973,0
+ZOOZ.US,D,20240607,000000,2.14,2.26,2.1,2.26,16552,0
+ZOOZ.US,D,20240610,000000,2.29,2.29,2.1517,2.25,10234,0
+ZOOZ.US,D,20240611,000000,2.15,2.37,2.03,2.2,65033,0
+ZOOZ.US,D,20240612,000000,2.16,2.781,2.16,2.28,111918,0
+ZOOZ.US,D,20240613,000000,2.18,2.3,2.1,2.12,26209,0
+ZOOZ.US,D,20240614,000000,2.11,2.25,2.11,2.12,11525,0
+ZOOZ.US,D,20240617,000000,2.155,2.155,1.81,1.97,27426,0
+ZOOZ.US,D,20240618,000000,1.94,2.3,1.785,2.11,51852,0
+ZOOZ.US,D,20240620,000000,2.14,2.35,1.9,2.1,37124,0
+ZOOZ.US,D,20240621,000000,2,2.3,1.9926,2.12,11526,0
+ZOOZ.US,D,20240624,000000,2.05,2.3,2,2.08,38113,0
+ZOOZ.US,D,20240625,000000,2.02,2.05,2.02,2.03,659,0
+ZOOZ.US,D,20240626,000000,2.105,2.222,2.1,2.19,38948,0
+ZOOZ.US,D,20240627,000000,2.19,2.3639,2.11,2.11,860,0
+ZOOZ.US,D,20240628,000000,2.1886,2.4,2.1,2.22,35770,0
+ZOOZ.US,D,20240701,000000,2.32,2.4219,2.2,2.4,9685,0
+ZOOZ.US,D,20240702,000000,2.36,2.5361,2.36,2.52,4500,0
+ZOOZ.US,D,20240703,000000,2.4225,2.65,2.41,2.55,65662,0
+ZOOZ.US,D,20240705,000000,2.56,2.79,2.56,2.59,53427,0
+ZOOZ.US,D,20240708,000000,2.59,2.59,2.4,2.41,5938,0
+ZOOZ.US,D,20240709,000000,2.38,2.4,2.18,2.19,20563,0
+ZOOZ.US,D,20240710,000000,2.3,2.3,2.09,2.15,27139,0
+ZOOZ.US,D,20240711,000000,2.2,2.2,2.0262,2.1,21626,0
+ZOOZ.US,D,20240712,000000,2.1999,2.2,2.1,2.1,15883,0
+ZOOZ.US,D,20240715,000000,2.19,2.2,2.11,2.12,8982,0
+ZOOZ.US,D,20240716,000000,2.11,2.11,2.0088,2.04,5694,0
+ZOOZ.US,D,20240717,000000,2.07,2.07,1.95,1.956,16251,0
+ZOOZ.US,D,20240718,000000,1.99,2.08,1.98,2.0223,7358,0
+ZOOZ.US,D,20240722,000000,1.96,2.07,1.94,1.96,5720,0
+ZOOZ.US,D,20240723,000000,2.01,2.23,1.94,2,36994,0
+ZOOZ.US,D,20240724,000000,2,2.3,1.96,2.102,33718,0
+ZOOZ.US,D,20240725,000000,2.1,2.14,2.03,2.04,4965,0
+ZOOZ.US,D,20240726,000000,2.27,2.28,2.1059,2.1059,829,0
+ZOOZ.US,D,20240729,000000,1.9603,2.15,1.9603,2.06,6462,0
+ZOOZ.US,D,20240730,000000,2.05,2.13,1.96,1.96,7950,0
+ZOOZ.US,D,20240731,000000,1.9724,2.2312,1.9724,2,10908,0
+ZOOZ.US,D,20240801,000000,2,2.04,1.9501,1.99,4479,0
+ZOOZ.US,D,20240802,000000,1.93,1.97,1.85,1.94,16372,0
+ZOOZ.US,D,20240805,000000,1.93,1.95,1.85,1.86,21418,0
+ZOOZ.US,D,20240806,000000,1.9,1.9913,1.88,1.92,4234,0
+ZOOZ.US,D,20240807,000000,1.9,2.05,1.9,1.92,69699,0
+ZOOZ.US,D,20240808,000000,1.97,2,1.9501,2,2998,0
+ZOOZ.US,D,20240809,000000,2,2.14,1.95,1.956,27108,0
+ZOOZ.US,D,20240812,000000,1.96,1.98,1.9,1.906,10454,0
+ZOOZ.US,D,20240813,000000,1.97,1.97,1.96,1.96,904,0
+ZOOZ.US,D,20240814,000000,1.97,2.04,1.95,2.02,2151,0
+ZOOZ.US,D,20240815,000000,1.96,1.96,1.932,1.96,4877,0
+ZOOZ.US,D,20240816,000000,2.02,2.02,2.02,2.02,2128,0
+ZOOZ.US,D,20240819,000000,2.02,2.03,1.98,2.03,16628,0
+ZOOZ.US,D,20240820,000000,2.07,2.09,2.01,2.05,10231,0
+ZOOZ.US,D,20240821,000000,2.01,2.07,2.01,2.07,436,0
+ZOOZ.US,D,20240822,000000,2.04,2.08,2.04,2.08,4774,0
+ZOOZ.US,D,20240823,000000,2.148,2.15,2.0101,2.1,3304,0
+ZOOZ.US,D,20240826,000000,2.0001,2.01,2.0001,2.01,483,0
+ZOOZ.US,D,20240827,000000,2,2,2,2,841,0
+ZOOZ.US,D,20240828,000000,2.0992,2.0992,2.0992,2.0992,689,0
+ZOOZ.US,D,20240829,000000,2,2.127,2,2.127,4215,0
+ZOOZ.US,D,20240903,000000,1.9,2.03,1.9,2.03,4066,0
+ZOOZ.US,D,20240904,000000,1.95,2.06,1.95,2.06,2134,0
+ZOOZ.US,D,20240905,000000,2.001,2.05,1.95,1.96,5332,0
+ZOOZ.US,D,20240906,000000,2.09,2.09,1.84,1.925,1634,0
+ZOOZ.US,D,20240909,000000,1.9,2.015,1.89,1.94,2683,0
+ZOOZ.US,D,20240910,000000,1.81,1.91,1.8,1.8333,4622,0
+ZOOZ.US,D,20240911,000000,1.79,1.9,1.79,1.9,2228,0
+ZOOZ.US,D,20240912,000000,1.87,1.87,1.87,1.87,924,0
+ZOOZ.US,D,20240913,000000,1.8,1.8,1.8,1.8,242,0
+ZOOZ.US,D,20240916,000000,1.8,1.8241,1.8,1.81,1649,0
+ZOOZ.US,D,20240917,000000,1.7767,1.98,1.7696,1.9,8098,0
+ZOOZ.US,D,20240918,000000,1.84,1.9,1.8,1.9,2251,0
+ZOOZ.US,D,20240919,000000,1.88,1.955,1.78,1.955,7021,0
+ZOOZ.US,D,20240920,000000,1.84,1.84,1.7,1.7,3381,0
+ZOOZ.US,D,20240923,000000,1.74,1.8799,1.74,1.8,8249,0
+ZOOZ.US,D,20240924,000000,1.7643,1.7643,1.75,1.75,2014,0
+ZOOZ.US,D,20240925,000000,1.78,1.8,1.78,1.7982,5508,0
+ZOOZ.US,D,20240926,000000,1.87,1.99,1.76,1.97,53125,0
+ZOOZ.US,D,20240927,000000,1.88,2.09,1.88,2,27454,0
+ZOOZ.US,D,20240930,000000,2.04,2.13,2.01,2.01,18501,0
+ZOOZ.US,D,20241001,000000,1.9,2.09,1.85,2.05,30602,0
+ZOOZ.US,D,20241002,000000,1.828,2.5,1.6569,2.25,36814,0
+ZOOZ.US,D,20241003,000000,2.24,2.5,2.21,2.45,18672,0
+ZOOZ.US,D,20241004,000000,2.48,2.56,2.348,2.38,23030,0
+ZOOZ.US,D,20241007,000000,2.28,2.39,2.215,2.26,26186,0
+ZOOZ.US,D,20241008,000000,2.21,2.32,2.185,2.238,21366,0
+ZOOZ.US,D,20241009,000000,2.1347,2.4501,2.13,2.33,55585,0
+ZOOZ.US,D,20241010,000000,2.37,2.8,2.33,2.7,66198,0
+ZOOZ.US,D,20241011,000000,2.83,2.89,2.43,2.64,35916,0
+ZOOZ.US,D,20241014,000000,2.57,2.57,2.37,2.44,37642,0
+ZOOZ.US,D,20241015,000000,2.48,2.59,2.45,2.45,40548,0
+ZOOZ.US,D,20241016,000000,2.4501,2.6,2.36,2.41,17147,0
+ZOOZ.US,D,20241017,000000,2.58,2.6,2.33,2.48,17753,0
+ZOOZ.US,D,20241018,000000,2.45,2.5217,2.35,2.395,21000,0
+ZOOZ.US,D,20241021,000000,2.38,2.5999,2.33,2.33,48709,0
+ZOOZ.US,D,20241022,000000,2.33,2.43,2.33,2.365,8483,0
+ZOOZ.US,D,20241023,000000,2.33,2.44,2.33,2.35,7122,0
+ZOOZ.US,D,20241024,000000,2.3393,2.45,2.33,2.4237,10368,0
+ZOOZ.US,D,20241025,000000,2.45,2.45,2.3076,2.41,8105,0
+ZOOZ.US,D,20241028,000000,2.33,2.4497,2.33,2.41,8141,0
+ZOOZ.US,D,20241029,000000,2.33,2.39,2.33,2.39,6726,0
+ZOOZ.US,D,20241030,000000,2.3592,2.5,2.3592,2.48,11896,0
+ZOOZ.US,D,20241031,000000,2.42,2.6169,2.39,2.6169,22561,0
+ZOOZ.US,D,20241101,000000,2.59,2.65,2.45,2.45,5153,0
+ZOOZ.US,D,20241104,000000,2.41,2.548,2.4,2.44,7036,0
+ZOOZ.US,D,20241105,000000,2.45,2.48,2.37,2.41,21297,0
+ZOOZ.US,D,20241106,000000,2.39,2.6,2.39,2.51,32275,0
+ZOOZ.US,D,20241107,000000,2.53,2.65,2.5,2.576134,13837,0
+ZOOZ.US,D,20241108,000000,2.62,2.8984,2.605,2.7365,40138,0
+ZOOZ.US,D,20241111,000000,2.58,2.9679,2.58,2.81,36323,0
+ZOOZ.US,D,20241112,000000,2.8,2.978,2.8,2.91,24037,0
+ZOOZ.US,D,20241113,000000,2.99,3.02,2.94,2.95,20792,0
+ZOOZ.US,D,20241114,000000,2.81,2.88,2.58,2.88,14392,0
+ZOOZ.US,D,20241115,000000,2.85,2.85,2.67,2.69,3651,0
+ZOOZ.US,D,20241118,000000,2.65,2.73,2.6301,2.72,5001,0
+ZOOZ.US,D,20241119,000000,2.71,2.74,2.655,2.6951,6749,0
+ZOOZ.US,D,20241120,000000,2.63,2.86,2.63,2.7702,12721,0
+ZOOZ.US,D,20241121,000000,2.77,2.93,2.6399,2.77,19092,0
+ZOOZ.US,D,20241122,000000,2.7101,2.77,2.7101,2.77,2008,0
+ZOOZ.US,D,20241125,000000,2.66,2.82,2.66,2.81,10343,0
+ZOOZ.US,D,20241126,000000,2.75,3.07,2.75,2.99,29236,0
+ZOOZ.US,D,20241127,000000,2.88,2.97,2.86,2.9,11298,0
+ZOOZ.US,D,20241129,000000,2.98,3.025,2.96,2.98,14947,0
+ZOOZ.US,D,20241202,000000,2.95,3,2.85,2.98,9123,0
+ZOOZ.US,D,20241203,000000,2.95,3,2.89,2.89,14436,0
+ZOOZ.US,D,20241204,000000,2.9,2.96,2.8414,2.945,11930,0
+ZOOZ.US,D,20241205,000000,2.87,2.9716,2.85,2.97,8644,0
+ZOOZ.US,D,20241206,000000,2.8621,2.99,2.8621,2.905,9696,0
+ZOOZ.US,D,20241209,000000,3,3.065,2.91,2.91,8417,0
+ZOOZ.US,D,20241210,000000,2.975,3.04,2.975,3.015,1353,0
+ZOOZ.US,D,20241211,000000,3.02,3.04,2.88,2.935,12933,0
+ZOOZ.US,D,20241212,000000,2.93,2.93,2.75,2.75,5974,0
+ZOOZ.US,D,20241213,000000,2.75,3,2.75,2.835,9888,0
+ZOOZ.US,D,20241216,000000,2.92,3.05,2.8,2.873,7784,0
+ZOOZ.US,D,20241217,000000,2.72,2.91,2.72,2.86,14724,0
+ZOOZ.US,D,20241218,000000,2.78,2.95,2.4801,2.77,5892,0
+ZOOZ.US,D,20241219,000000,2.79,2.84,2.75,2.7501,8943,0
+ZOOZ.US,D,20241220,000000,2.82,2.89,2.77,2.82,12888,0
+ZOOZ.US,D,20241223,000000,2.67,2.72,2.67,2.72,899,0
+ZOOZ.US,D,20241224,000000,2.69,2.73,2.69,2.69,7415,0
+ZOOZ.US,D,20241226,000000,2.57,2.57,2.5699,2.5699,2977,0
+ZOOZ.US,D,20241227,000000,2.57,2.58,2.3301,2.5,5871,0
+ZOOZ.US,D,20241230,000000,2.33,2.47,2.33,2.41,19815,0
+ZOOZ.US,D,20241231,000000,2.33,2.45,2.16,2.45,32579,0
+ZOOZ.US,D,20250102,000000,2.36,2.46,2.31,2.44,5183,0
+ZOOZ.US,D,20250103,000000,2.33,2.43,2.33,2.42,2698,0
+ZOOZ.US,D,20250106,000000,2.3907,2.4637,2.38,2.4,3913,0
+ZOOZ.US,D,20250107,000000,2.3,2.47,2.26,2.47,5566,0
+ZOOZ.US,D,20250108,000000,2.42,2.46,2.42,2.46,1695,0
+ZOOZ.US,D,20250113,000000,2.3,2.4,2.2603,2.3,4398,0
+ZOOZ.US,D,20250114,000000,2.31,2.34,2.31,2.33,1445,0
+ZOOZ.US,D,20250115,000000,2.365,2.37,2.365,2.37,546,0
+ZOOZ.US,D,20250116,000000,2.4031,2.4031,2.4031,2.4031,663,0
+ZOOZ.US,D,20250121,000000,2.23,2.2891,2.23,2.2891,817,0
+ZOOZ.US,D,20250122,000000,2.42,2.42,2.36,2.3708,3558,0
+ZOOZ.US,D,20250123,000000,2.41,2.705,2.31,2.48,28454,0
+ZOOZ.US,D,20250127,000000,2.35,2.35,2.09,2.339,13500,0
+ZOOZ.US,D,20250129,000000,2.13,2.13,2.11,2.12,961,0
+ZOOZ.US,D,20250130,000000,2.12,2.2,2.12,2.2,2406,0
+ZOOZ.US,D,20250131,000000,2.15,2.5,1.872,2.25,33245,0
+ZOOZ.US,D,20250203,000000,2.06,2.25,2.06,2.25,7947,0
+ZOOZ.US,D,20250204,000000,2,2.04,1.879,2.04,3939,0
+ZOOZ.US,D,20250205,000000,2,2.23,2,2.13,7239,0
+ZOOZ.US,D,20250206,000000,2.1,2.1,1.9501,2.06,6751,0
+ZOOZ.US,D,20250207,000000,2.06,2.29,1.96,2.15,12368,0
+ZOOZ.US,D,20250210,000000,2.04,2.07,1.87,1.87,25895,0
+ZOOZ.US,D,20250211,000000,1.96,1.97,1.96,1.96,3861,0
+ZOOZ.US,D,20250212,000000,1.9,1.94,1.85,1.94,3554,0
+ZOOZ.US,D,20250213,000000,1.92,1.925,1.92,1.925,1621,0
+ZOOZ.US,D,20250214,000000,1.98,1.98,1.85,1.858355,4122,0
+ZOOZ.US,D,20250218,000000,1.9004,1.92,1.9,1.9,1836,0
+ZOOZ.US,D,20250219,000000,1.9384,1.9384,1.87,1.87,1234,0
+ZOOZ.US,D,20250220,000000,1.83,1.83,1.83,1.83,333,0
+ZOOZ.US,D,20250221,000000,1.98,1.98,1.98,1.98,553,0
+ZOOZ.US,D,20250224,000000,1.89,1.9,1.89,1.9,1029,0
+ZOOZ.US,D,20250225,000000,1.85,1.86,1.85,1.86,2727,0
+ZOOZ.US,D,20250226,000000,1.83,1.845,1.42,1.79,16688,0
+ZOOZ.US,D,20250227,000000,1.72,1.72,1.42,1.54,6572,0
+ZOOZ.US,D,20250228,000000,1.59,1.88,1.25,1.51,3503309,0
+ZOOZ.US,D,20250303,000000,1.59,1.85,1.53,1.83,176799,0
+ZOOZ.US,D,20250304,000000,1.78,2.1299,1.77,1.99,106778,0
+ZOOZ.US,D,20250305,000000,1.95,2.15,1.8608,1.965,55612,0
+ZOOZ.US,D,20250306,000000,1.94,2.02,1.785,1.89,24137,0
+ZOOZ.US,D,20250307,000000,1.94,1.94,1.86,1.86,3640,0
+ZOOZ.US,D,20250310,000000,1.83,1.83,1.72,1.8,10715,0
+ZOOZ.US,D,20250311,000000,1.73,1.85,1.73,1.84,4553,0
+ZOOZ.US,D,20250312,000000,1.75,1.84,1.73,1.84,12139,0
+ZOOZ.US,D,20250313,000000,1.72,1.835,1.7,1.81,9484,0
+ZOOZ.US,D,20250314,000000,1.78,1.8,1.78,1.8,670,0
+ZOOZ.US,D,20250317,000000,1.7,1.78,1.7,1.74,18850,0
+ZOOZ.US,D,20250318,000000,1.68,1.74,1.65,1.74,9522,0
+ZOOZ.US,D,20250319,000000,1.6973,1.72281,1.68,1.72281,2660,0
+ZOOZ.US,D,20250320,000000,1.67,1.67,1.64,1.66,4914,0
+ZOOZ.US,D,20250321,000000,1.61,1.62,1.61,1.62,4060,0
+ZOOZ.US,D,20250324,000000,1.5343,1.695,1.5343,1.62,18070,0
+ZOOZ.US,D,20250325,000000,1.7,1.9,1.53,1.725,130442,0
+ZOOZ.US,D,20250326,000000,1.6599,1.86,1.645,1.82,285942,0
+ZOOZ.US,D,20250327,000000,1.7202,1.8001,1.72,1.8,14171,0
+ZOOZ.US,D,20250328,000000,1.78,1.8336,1.78,1.8,2388,0
+ZOOZ.US,D,20250331,000000,1.81,1.81,1.6,1.7701,17567,0
+ZOOZ.US,D,20250401,000000,1.88,1.88,1.7747,1.84,9423,0
+ZOOZ.US,D,20250402,000000,1.85,1.86,1.73,1.8022,4658,0
+ZOOZ.US,D,20250403,000000,1.88,2,1.7483,1.8,222843,0
+ZOOZ.US,D,20250404,000000,1.815,1.815,1.6,1.64,2470,0
+ZOOZ.US,D,20250407,000000,1.6,1.7,1.52,1.5501,34798,0
+ZOOZ.US,D,20250408,000000,1.5621,1.66,1.43,1.53,81656,0
+ZOOZ.US,D,20250409,000000,1.58,1.7,1.45,1.65,75639,0
+ZOOZ.US,D,20250410,000000,1.56,1.605,1.5,1.52,7418,0
+ZOOZ.US,D,20250411,000000,1.55,1.58,1.42,1.52,20564,0
+ZOOZ.US,D,20250414,000000,1.55,1.55,1.55,1.55,695,0
+ZOOZ.US,D,20250415,000000,1.58,1.59,1.5,1.5601,5143,0
+ZOOZ.US,D,20250417,000000,1.43,1.55,1.42,1.55,3797,0
+ZOOZ.US,D,20250421,000000,1.46,1.46,1.46,1.46,2192,0
+ZOOZ.US,D,20250422,000000,1.58,1.94,1.49,1.57,8592,0
+ZOOZ.US,D,20250423,000000,1.65,1.691592,1.56,1.691592,1542,0
+ZOOZ.US,D,20250424,000000,1.61,1.85,1.58,1.6314,47446,0
+ZOOZ.US,D,20250425,000000,1.685,1.9593,1.65,1.6615,53538,0
+ZOOZ.US,D,20250428,000000,1.695,1.91,1.575,1.65,59300,0
+ZOOZ.US,D,20250429,000000,1.53,1.74,1.51,1.6295,41269,0
+ZOOZ.US,D,20250430,000000,1.39,1.6899,1.39,1.59,9328,0
+ZOOZ.US,D,20250501,000000,1.61,1.64,1.61,1.64,396,0
+ZOOZ.US,D,20250502,000000,1.65,1.65,1.51,1.64,1429,0
+ZOOZ.US,D,20250505,000000,1.57,1.58,1.56,1.56,4492,0
+ZOOZ.US,D,20250506,000000,1.51,1.58,1.37,1.5799,13403,0
+ZOOZ.US,D,20250507,000000,1.49,1.49,1.15,1.43,14390,0
+ZOOZ.US,D,20250508,000000,1.41,1.4573,1.38,1.4573,20282,0
+ZOOZ.US,D,20250509,000000,1.4424,1.4424,1.4424,1.4424,1693,0
+ZOOZ.US,D,20250512,000000,1.34,1.43,1.31,1.42,12100,0
+ZOOZ.US,D,20250513,000000,1.39,1.39,1.3058,1.3503,2362,0
+ZOOZ.US,D,20250514,000000,1.33,1.35,1.33,1.35,2788,0
+ZOOZ.US,D,20250516,000000,1.31,1.37,1.31,1.37,286,0
+ZOOZ.US,D,20250519,000000,1.4,1.4,1.3,1.3,2606,0
+ZOOZ.US,D,20250520,000000,1.3,1.31,1.3,1.31,1904,0
+ZOOZ.US,D,20250521,000000,1.3,1.3,1.11,1.19,8859,0
+ZOOZ.US,D,20250522,000000,1.24,1.2498,1.105,1.16,42169,0
+ZOOZ.US,D,20250523,000000,1.1419,1.245,1.1419,1.21,23059,0
+ZOOZ.US,D,20250527,000000,1.2,1.2,1.11,1.1528,51774,0
+ZOOZ.US,D,20250528,000000,1.15,1.15,1.1301,1.1301,5880,0
+ZOOZ.US,D,20250529,000000,1.105,1.2132,1.105,1.15,12128,0
+ZOOZ.US,D,20250530,000000,1.19,1.19,1.0801,1.0801,12144,0
+ZOOZ.US,D,20250602,000000,1.09,1.15,1.08,1.11,16784,0
+ZOOZ.US,D,20250603,000000,1.1,1.14,1.07,1.14,10113,0
+ZOOZ.US,D,20250604,000000,1.12,1.27,1.11,1.11,16100,0
+ZOOZ.US,D,20250605,000000,1.12,1.1851,1.11,1.13,10545,0
+ZOOZ.US,D,20250606,000000,1.1491,1.17,1.14,1.14,9734,0
+ZOOZ.US,D,20250609,000000,1.07,1.09,1.0031,1.0031,40944,0
+ZOOZ.US,D,20250610,000000,1.06,1.07,1.05,1.07,12431,0
+ZOOZ.US,D,20250611,000000,1.0935,1.1,1.0009,1.06,28295,0
+ZOOZ.US,D,20250612,000000,1.015,1.0699,0.99,1.01,54614,0
+ZOOZ.US,D,20250613,000000,1.02,1.02,0.96,0.9811,2848,0
+ZOOZ.US,D,20250616,000000,0.95,0.96,0.84,0.8565,84830,0
+ZOOZ.US,D,20250617,000000,0.9175,0.934972,0.791,0.88,46799,0
+ZOOZ.US,D,20250618,000000,0.84,0.85,0.7424,0.791101,76095,0
+ZOOZ.US,D,20250620,000000,0.7999,0.8,0.75,0.777,31189,0
+ZOOZ.US,D,20250623,000000,0.7949,0.827,0.725,0.73,33725,0
+ZOOZ.US,D,20250624,000000,0.756,0.79,0.7325,0.781,32343,0
+ZOOZ.US,D,20250625,000000,0.7415,0.7899,0.7415,0.7899,8980,0
+ZOOZ.US,D,20250626,000000,0.7592,1.02,0.7465,0.98,95424,0
+ZOOZ.US,D,20250627,000000,0.9506,1.04,0.827,0.901364,76783,0
+ZOOZ.US,D,20250630,000000,0.94,1.06,0.8489,0.9964,125172,0
+ZOOZ.US,D,20250701,000000,1.01,1.05,0.94,1.015,58181,0
+ZOOZ.US,D,20250702,000000,1.02,1.03,0.9801,1,94440,0
+ZOOZ.US,D,20250703,000000,1,1.01,0.9406,1,32141,0
+ZOOZ.US,D,20250707,000000,1.02,1.02,0.96,0.9883,9196,0
+ZOOZ.US,D,20250708,000000,0.97,1.02,0.97,1.02,2821,0
+ZOOZ.US,D,20250709,000000,0.97,1,0.96,0.97,10085,0
+ZOOZ.US,D,20250710,000000,0.96,1.0488,0.930049,1.03,147681,0
+ZOOZ.US,D,20250711,000000,1.05,1.2024,1,1.1,273737,0
+ZOOZ.US,D,20250714,000000,1.13,1.13,1.01,1.1,149883,0
+ZOOZ.US,D,20250715,000000,1.07,1.17,1.05,1.07,106896,0
+ZOOZ.US,D,20250716,000000,1.09,1.2,1.04,1.14,83455,0
+ZOOZ.US,D,20250717,000000,1.13,1.35,1.11,1.3,286559,0
+ZOOZ.US,D,20250718,000000,1.4,1.45,1.26,1.31,306288,0
+ZOOZ.US,D,20250721,000000,1.32,1.447,1.29,1.39,140509,0
+ZOOZ.US,D,20250722,000000,1.44,2.65,1.44,2.13,28907044,0
+ZOOZ.US,D,20250723,000000,2.07,3.3,2.06,3.1,14853824,0
+ZOOZ.US,D,20250724,000000,2.8,3.5,2.75,2.84,3419062,0
+ZOOZ.US,D,20250725,000000,2.85,4.38,2.75,3.66,1567860,0
+ZOOZ.US,D,20250728,000000,3.65,3.65,3.1,3.51,917620,0
+ZOOZ.US,D,20250729,000000,2.4,2.41,1.7501,1.91,13749192,0
+ZOOZ.US,D,20250730,000000,1.8,1.99,1.57,1.62,1045666,0
+ZOOZ.US,D,20250731,000000,1.5,1.66,1.4201,1.49,764329,0
+ZOOZ.US,D,20250801,000000,1.4,1.5396,1.36,1.48,414943,0
+ZOOZ.US,D,20250804,000000,1.54,1.6,1.41,1.5,509577,0
+ZOOZ.US,D,20250805,000000,1.48,1.72,1.47,1.65,315228,0
+ZOOZ.US,D,20250806,000000,1.63,1.6392,1.5016,1.51,618556,0
+ZOOZ.US,D,20250807,000000,1.53,1.8697,1.51,1.81,762328,0
+ZOOZ.US,D,20250808,000000,1.84,1.89,1.71,1.71,169277,0
+ZOOZ.US,D,20250811,000000,1.71,1.79,1.67,1.75,269612,0
+ZOOZ.US,D,20250812,000000,1.78,2.0199,1.76,1.9,669472,0
+ZOOZ.US,D,20250813,000000,1.97,2.05,1.73,1.88,684499,0
+ZOOZ.US,D,20250814,000000,1.87,1.93,1.73,1.82,209172,0
+ZOOZ.US,D,20250815,000000,1.81,1.81,1.6268,1.75,188115,0
+ZOOZ.US,D,20250818,000000,1.71,1.76,1.64,1.76,160403,0
+ZOOZ.US,D,20250819,000000,1.73,1.8,1.58,1.59,142151,0
+ZOOZ.US,D,20250820,000000,1.59,1.62,1.52005,1.58,92822,0
+ZOOZ.US,D,20250821,000000,1.6,1.64,1.58,1.62,61313,0
+ZOOZ.US,D,20250822,000000,1.57,1.68,1.57,1.65,108476,0
+ZOOZ.US,D,20250825,000000,1.6257,1.7031,1.55,1.58,126619,0
+ZOOZ.US,D,20250826,000000,1.59,1.675,1.54,1.62,91273,0
+ZOOZ.US,D,20250827,000000,1.57,1.7433,1.57,1.61,125444,0
+ZOOZ.US,D,20250828,000000,1.5908,1.8373,1.575,1.76,144029,0
+ZOOZ.US,D,20250829,000000,1.8,1.86,1.74,1.83,296751,0
+ZOOZ.US,D,20250902,000000,1.8,2.35,1.713,2.18,889918,0
+ZOOZ.US,D,20250903,000000,2.35,2.45,2.18,2.35,624227,0
+ZOOZ.US,D,20250904,000000,2.53,2.88,2.35,2.74,1306261,0
+ZOOZ.US,D,20250905,000000,2.76,2.7873,2.36,2.36,559160,0
+ZOOZ.US,D,20250908,000000,2.38,2.5,2.065,2.08,496756,0
+ZOOZ.US,D,20250909,000000,2.17,2.2,1.95,2.04,266135,0
+ZOOZ.US,D,20250910,000000,2.19,2.67,2.19,2.36,769543,0
+ZOOZ.US,D,20250911,000000,2.48,2.5723,2.23,2.42,350876,0
+ZOOZ.US,D,20250912,000000,2.39,2.55,2.27,2.48,271231,0
+ZOOZ.US,D,20250915,000000,2.49,2.49,2.2,2.3,215645,0
+ZOOZ.US,D,20250916,000000,2.41,2.54,2.14,2.2,4310503,0
+ZOOZ.US,D,20250917,000000,2.24,2.485,2.24,2.36,587071,0
+ZOOZ.US,D,20250918,000000,2.4,2.5,2.3,2.33,481575,0
+ZOOZ.US,D,20250919,000000,4.54,5.06,2.38,2.5,43594419,0
+ZOOZ.US,D,20250922,000000,2.28,2.3,2.04,2.04,1911534,0
+ZOOZ.US,D,20250923,000000,2.2,2.2,1.8626,1.87,1009873,0
+ZOOZ.US,D,20250924,000000,1.92,2.09,1.9,2.09,1115359,0
+ZOOZ.US,D,20250925,000000,2.02,2.39,2.02,2.36,1551692,0
+ZOOZ.US,D,20250926,000000,2.37,2.415,2.11,2.19,504952,0
+ZOOZ.US,D,20250929,000000,2.12,2.15,1.8414,2.05,941041,0
+ZOOZ.US,D,20250930,000000,2.09,2.43,2.09,2.14,2172138,0
+ZOOZ.US,D,20251001,000000,2.08,2.19,2.07,2.07,302679,0
+ZOOZ.US,D,20251002,000000,1.96,2.09,1.96,2.06,356590,0
+ZOOZ.US,D,20251003,000000,2.1,2.19,2.02,2.03,402309,0
+ZOOZ.US,D,20251006,000000,2.24,2.3241,2.13,2.3,1204648,0
+ZOOZ.US,D,20251007,000000,2.39,2.4098,2.16,2.2,687524,0
+ZOOZ.US,D,20251008,000000,2.21,2.29,2.1048,2.21,359263,0
+ZOOZ.US,D,20251009,000000,2.24,2.24,2.02,2.11,424098,0
+ZOOZ.US,D,20251010,000000,2.12,2.14,2.0107,2.04,523249,0
+ZOOZ.US,D,20251013,000000,2.04,2.0995,1.92,1.94,331049,0
+ZOOZ.US,D,20251014,000000,1.93,2,1.79,2,403341,0
+ZOOZ.US,D,20251015,000000,2.02,2.1326,1.98,1.99,351367,0
+ZOOZ.US,D,20251016,000000,2.02,2.03,1.89,1.89,276809,0
+ZOOZ.US,D,20251017,000000,1.8,1.87,1.6001,1.73,578015,0
+ZOOZ.US,D,20251020,000000,1.85,1.85,1.45,1.65,859312,0
+ZOOZ.US,D,20251021,000000,1.68,1.69,1.59,1.63,249314,0
+ZOOZ.US,D,20251022,000000,1.61,1.6218,1.45,1.55,276188,0
+ZOOZ.US,D,20251023,000000,1.51,1.84,1.51,1.84,514235,0
+ZOOZ.US,D,20251024,000000,2.06,2.22,1.78,1.93,2817242,0
+ZOOZ.US,D,20251027,000000,1.94,2.02,1.81,1.81,1201338,0
+ZOOZ.US,D,20251028,000000,1.8,1.87,1.66,1.78,657084,0
+ZOOZ.US,D,20251029,000000,1.77,1.7899,1.645,1.67,310030,0
+ZOOZ.US,D,20251030,000000,1.67,1.6899,1.5,1.52,487871,0
+ZOOZ.US,D,20251031,000000,1.56,1.6,1.36,1.41,597666,0
+ZOOZ.US,D,20251103,000000,0.9278,0.93,0.7447,0.75,11996051,0
+ZOOZ.US,D,20251104,000000,0.765,0.765,0.63,0.65,4917095,0
+ZOOZ.US,D,20251105,000000,0.6866,0.6866,0.5764,0.59,5083985,0
+ZOOZ.US,D,20251106,000000,0.614,0.63,0.57,0.58,4044248,0
+ZOOZ.US,D,20251107,000000,0.5562,0.639,0.5401,0.639,3820714,0
+ZOOZ.US,D,20251110,000000,0.6546,0.6725,0.6026,0.64,1344663,0
+ZOOZ.US,D,20251111,000000,0.6196,0.62999,0.591,0.61,440140,0
+ZOOZ.US,D,20251112,000000,0.6128,0.6208,0.5705,0.5895,616184,0
+ZOOZ.US,D,20251113,000000,0.5652,0.5799,0.545,0.5524,617993,0
+ZOOZ.US,D,20251114,000000,0.5407,0.55,0.5104,0.5221,516005,0
+ZOOZ.US,D,20251117,000000,0.5276,0.5468,0.52,0.53,341908,0
+ZOOZ.US,D,20251118,000000,0.5053,0.5635,0.5011,0.5618,364978,0
+ZOOZ.US,D,20251119,000000,0.5558,0.5558,0.511,0.511,407298,0
+ZOOZ.US,D,20251120,000000,0.533,0.5604,0.4915,0.4978,694381,0
+ZOOZ.US,D,20251121,000000,0.5013,0.5387,0.494,0.52,205241,0
+ZOOZ.US,D,20251124,000000,0.52,0.5271,0.4968,0.5271,314772,0
+ZOOZ.US,D,20251125,000000,0.5183,0.5266,0.5,0.521,292591,0
+ZOOZ.US,D,20251126,000000,0.5217,0.6,0.5108,0.58625,645506,0
+ZOOZ.US,D,20251128,000000,0.5884,0.605,0.58,0.5905,183248,0
+ZOOZ.US,D,20251201,000000,0.5318,0.54559,0.52,0.53,798404,0
+ZOOZ.US,D,20251202,000000,0.554,0.554,0.53,0.53,557137,0
+ZOOZ.US,D,20251203,000000,0.5656,0.5733,0.54,0.5508,745863,0
+ZOOZ.US,D,20251204,000000,0.5508,0.552,0.505,0.525,604103,0
+ZOOZ.US,D,20251205,000000,0.53,0.543,0.5,0.52,491484,0
+ZOOZ.US,D,20251208,000000,0.54,0.54,0.51,0.5196,400405,0
+ZOOZ.US,D,20251209,000000,0.518,0.527,0.489,0.4952,972784,0
+ZOOZ.US,D,20251210,000000,0.4903,0.51,0.4802,0.4976,777883,0
+ZOOZ.US,D,20251211,000000,0.4949,0.4949,0.4541,0.478,574796,0
+ZOOZ.US,D,20251212,000000,0.478,0.478,0.4207,0.456,1201431,0
+ZOOZ.US,D,20251215,000000,0.45,0.4501,0.3901,0.412,700960,0
+ZOOZ.US,D,20251216,000000,0.427,0.427,0.3744,0.416,711103,0
+ZOOZ.US,D,20251217,000000,0.429,0.429,0.39,0.4154,739046,0
+ZOOZ.US,D,20251218,000000,0.4248,0.4285,0.3877,0.4013,490788,0
+ZOOZ.US,D,20251219,000000,0.41,0.4164,0.37,0.4,469054,0
+ZOOZ.US,D,20251222,000000,0.4006,0.4284,0.3866,0.4225,1214776,0
+ZOOZ.US,D,20251223,000000,0.4138,0.428,0.3902,0.428,611711,0
+ZOOZ.US,D,20251224,000000,0.4248,0.427,0.4012,0.427,186097,0
+ZOOZ.US,D,20251226,000000,0.4195,0.4195,0.405,0.417,589255,0
+ZOOZ.US,D,20251229,000000,0.41,0.4366,0.405,0.43,814213,0
+ZOOZ.US,D,20251230,000000,0.41,0.4296,0.4055,0.4148,806275,0
+ZOOZ.US,D,20251231,000000,0.4005,0.4396,0.3981,0.438,504102,0
+ZOOZ.US,D,20260102,000000,0.45,0.4949,0.438,0.4894,459591,0
+ZOOZ.US,D,20260105,000000,0.4894,0.5191,0.481189,0.515,742042,0
+ZOOZ.US,D,20260106,000000,0.5002,0.52,0.4883,0.52,498665,0
+ZOOZ.US,D,20260107,000000,0.5023,0.519,0.49,0.519,277449,0
+ZOOZ.US,D,20260108,000000,0.5027,0.5045,0.4631,0.4887,493410,0
+ZOOZ.US,D,20260109,000000,0.4816,0.52,0.4798,0.4911,170464,0
+ZOOZ.US,D,20260112,000000,0.5,0.5198,0.49,0.5188,203504,0
+ZOOZ.US,D,20260113,000000,0.5066,0.516,0.49,0.51,241306,0
+ZOOZ.US,D,20260114,000000,0.53,0.54,0.5245,0.54,743658,0
+ZOOZ.US,D,20260115,000000,0.5355,0.54,0.4805,0.4961,737837,0
+ZOOZ.US,D,20260116,000000,0.492,0.52,0.49,0.52,189541,0
+ZOOZ.US,D,20260120,000000,0.4895,0.53,0.47981,0.497,570933,0
+ZOOZ.US,D,20260121,000000,0.4735,0.4978,0.4521,0.4781,508199,0
+ZOOZ.US,D,20260122,000000,0.491,0.496564,0.4613,0.4695,264397,0
+ZOOZ.US,D,20260123,000000,0.4724,0.4974,0.4695,0.4803,249141,0
+ZOOZ.US,D,20260126,000000,0.469,0.4944,0.469,0.48,245061,0
+ZOOZ.US,D,20260127,000000,0.469,0.484799,0.469,0.474,180632,0
+ZOOZ.US,D,20260128,000000,0.4761,0.4839,0.469,0.469,230705,0
+ZOOZ.US,D,20260129,000000,0.4741,0.48025,0.462,0.4645,199879,0
+ZOOZ.US,D,20260130,000000,0.4688,0.485,0.46,0.4604,258099,0
+ZOOZ.US,D,20260202,000000,0.43,0.4472,0.43,0.4381,180909,0
+ZOOZ.US,D,20260203,000000,0.4407,0.4574,0.4206,0.4368,177405,0
+ZOOZ.US,D,20260204,000000,0.4377,0.44165,0.3903,0.4027,985726,0
+ZOOZ.US,D,20260205,000000,0.399,0.404,0.353,0.3571,430286,0
+ZOOZ.US,D,20260206,000000,0.366,0.4,0.366,0.3902,182975,0
+ZOOZ.US,D,20260209,000000,0.4076,0.4401,0.402,0.43,109361,0
+ZOOZ.US,D,20260210,000000,0.4191,0.440699,0.413,0.4191,104878,0
+ZOOZ.US,D,20260211,000000,0.415,0.4199,0.395,0.402,763583,0
+ZOOZ.US,D,20260212,000000,0.4033,0.4152,0.3724,0.3782,141719,0
+ZOOZ.US,D,20260213,000000,0.3785,0.409899,0.3785,0.38,286742,0
+ZOOZ.US,D,20260217,000000,0.3865,0.391,0.3651,0.378,103949,0
+ZOOZ.US,D,20260218,000000,0.3866,0.3866,0.3716,0.3798,154302,0
diff --git a/daily/us/nasdaq stocks/3/zspc.us.txt b/daily/us/nasdaq stocks/3/zspc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54ebadc53246316c398adccb0d92ef81b7d0b8a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zspc.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZSPC.US,D,20241205,000000,5.8,32.69,5.25,22,2651300,0
+ZSPC.US,D,20241206,000000,18.6,18.8479,12.07,16.1524,492303,0
+ZSPC.US,D,20241209,000000,15.97,22.55,15.97,17.3,250765,0
+ZSPC.US,D,20241210,000000,17,17.89,15.18,15.7,115407,0
+ZSPC.US,D,20241211,000000,15.5,15.8287,12.24,13.42,130664,0
+ZSPC.US,D,20241212,000000,13.48,13.82,11.81,13.0001,66472,0
+ZSPC.US,D,20241213,000000,13.38,13.38,11,11.33,61335,0
+ZSPC.US,D,20241216,000000,11.7,12.1345,10.85,11.2,62094,0
+ZSPC.US,D,20241217,000000,11.16,11.25,9.32,10.22,171485,0
+ZSPC.US,D,20241218,000000,10,10.5,8.65,8.76,80371,0
+ZSPC.US,D,20241219,000000,8.76,9.7,8.13,8.35,134738,0
+ZSPC.US,D,20241220,000000,8.03,8.8,7.03,8.6,165980,0
+ZSPC.US,D,20241223,000000,9,9,7.12,7.25,79908,0
+ZSPC.US,D,20241224,000000,7.01,8.25,7.01,8.1,83795,0
+ZSPC.US,D,20241226,000000,8.3,14.87,8.11,13.9,502712,0
+ZSPC.US,D,20241227,000000,14.27,14.5,11.42,13.2,222084,0
+ZSPC.US,D,20241230,000000,12,15.9897,11.47,15,118275,0
+ZSPC.US,D,20241231,000000,14.97,18.3971,14.855,15.89,172027,0
+ZSPC.US,D,20250102,000000,15.79,15.95,11.718,12.25,176846,0
+ZSPC.US,D,20250103,000000,13.19,13.4899,10.87,11.67,107446,0
+ZSPC.US,D,20250106,000000,11.77,11.8,9.58,10.15,110101,0
+ZSPC.US,D,20250107,000000,10.07,12,9.8,11.69,136221,0
+ZSPC.US,D,20250108,000000,11.41,11.6582,10.11,11.34,266400,0
+ZSPC.US,D,20250110,000000,11.38,11.38,9.83,10.14,103016,0
+ZSPC.US,D,20250113,000000,9.6,9.992,8.36,8.7,118616,0
+ZSPC.US,D,20250114,000000,9.18,10.95,8.92,10.23,163668,0
+ZSPC.US,D,20250115,000000,10.38,12.48,10.01,11.93,74375,0
+ZSPC.US,D,20250116,000000,12.5,15.1499,11.56,14.58,136926,0
+ZSPC.US,D,20250117,000000,14.9,15.1641,12.2,13.61,124539,0
+ZSPC.US,D,20250121,000000,13.6,14.1,12.69,13.21,68403,0
+ZSPC.US,D,20250122,000000,13.17,14,12.25,12.89,41176,0
+ZSPC.US,D,20250123,000000,11.78,14.64,11.78,13.62,100631,0
+ZSPC.US,D,20250124,000000,13.7,14.98,12.85,14.9,88079,0
+ZSPC.US,D,20250127,000000,14.79,15.98,13.9903,14.87,127150,0
+ZSPC.US,D,20250128,000000,15.15,15.8,14.32,15.07,33715,0
+ZSPC.US,D,20250129,000000,14.86,15.7999,14.5,15.06,41036,0
+ZSPC.US,D,20250130,000000,15.31,17.45,15.145,17.05,170235,0
+ZSPC.US,D,20250131,000000,17.82,18.22,16.4,17.65,86757,0
+ZSPC.US,D,20250203,000000,17.15,23.62,16.795,22.1,238566,0
+ZSPC.US,D,20250204,000000,22.3,23,19.51,20.16,104061,0
+ZSPC.US,D,20250205,000000,19.21,20.9999,17.8,18.17,78519,0
+ZSPC.US,D,20250206,000000,17.97,21.4323,17.86,20.37,81302,0
+ZSPC.US,D,20250207,000000,20.49,21.77,18.04,18.55,73949,0
+ZSPC.US,D,20250210,000000,18.53,20.47,18.295,19.74,52425,0
+ZSPC.US,D,20250211,000000,19.2,20.9104,18.8,19.01,62028,0
+ZSPC.US,D,20250212,000000,18.31,21.84,18.31,20.81,87778,0
+ZSPC.US,D,20250213,000000,20.42,21.16,17.6,17.84,77328,0
+ZSPC.US,D,20250214,000000,18.2,20,17.99,18.68,35872,0
+ZSPC.US,D,20250218,000000,19.2,19.58,17.1248,19.3,61462,0
+ZSPC.US,D,20250219,000000,19.47,21.5,18.7317,21.2,56530,0
+ZSPC.US,D,20250220,000000,21.45,26.79,21.45,23.96,241720,0
+ZSPC.US,D,20250221,000000,22.67,23.926,19.5,19.56,76445,0
+ZSPC.US,D,20250224,000000,19.84,19.84,14.66,14.92,73882,0
+ZSPC.US,D,20250225,000000,15.1,15.89,12.275,12.69,64413,0
+ZSPC.US,D,20250226,000000,12.72,14.4999,11.82,12.37,60980,0
+ZSPC.US,D,20250227,000000,12.5,16.9972,12.5,13.28,118939,0
+ZSPC.US,D,20250228,000000,13.28,14.81,12.1931,12.88,49168,0
+ZSPC.US,D,20250303,000000,13.26,13.4899,11.05,11.05,60691,0
+ZSPC.US,D,20250304,000000,11.06,12.4,9.552,11.11,85031,0
+ZSPC.US,D,20250305,000000,10.84,12.1197,10.1701,10.51,24448,0
+ZSPC.US,D,20250306,000000,10.2,10.8988,9.66,9.72,34327,0
+ZSPC.US,D,20250307,000000,9.62,10.88,9.04,10.57,69878,0
+ZSPC.US,D,20250310,000000,10.37,10.4,8.76,9.09,69402,0
+ZSPC.US,D,20250311,000000,9.1,9.7807,8.9706,9.73,16428,0
+ZSPC.US,D,20250312,000000,9.9,10.155,9.0976,9.86,21564,0
+ZSPC.US,D,20250313,000000,10.15,12.48,9.51,11.19,81177,0
+ZSPC.US,D,20250314,000000,11.11,11.5963,9.37,9.68,61214,0
+ZSPC.US,D,20250317,000000,9.99,11,9.9503,10.41,30640,0
+ZSPC.US,D,20250318,000000,10.41,11.02,9.93,10.24,45340,0
+ZSPC.US,D,20250319,000000,10.6252,10.65,9.5,9.72,62756,0
+ZSPC.US,D,20250320,000000,9.97,10.4,9.63,10.1,22004,0
+ZSPC.US,D,20250321,000000,9.8,11.86,9.8,11.38,479624,0
+ZSPC.US,D,20250324,000000,10.99,11.5749,10.61,10.77,63107,0
+ZSPC.US,D,20250325,000000,10.82,10.82,10.21,10.59,24843,0
+ZSPC.US,D,20250326,000000,10.59,10.59,9.61,9.79,34874,0
+ZSPC.US,D,20250327,000000,9.79,10.5899,9.79,10.19,24829,0
+ZSPC.US,D,20250328,000000,10.69,10.69,7.607,8.19,119206,0
+ZSPC.US,D,20250331,000000,8.35,8.6835,7.4,7.41,69911,0
+ZSPC.US,D,20250401,000000,7.3,7.68,6.815,7.46,42815,0
+ZSPC.US,D,20250402,000000,7.54,9.01,7.255,8.78,86703,0
+ZSPC.US,D,20250403,000000,8.38,8.63,7.5601,8.04,35131,0
+ZSPC.US,D,20250404,000000,8.04,9.69,7.62,8.79,83677,0
+ZSPC.US,D,20250407,000000,8.12,9.22,7.11,8.69,29993,0
+ZSPC.US,D,20250408,000000,9.22,9.71,7.97,8.55,15676,0
+ZSPC.US,D,20250409,000000,8.7,10.55,8.516,10.2,36194,0
+ZSPC.US,D,20250410,000000,10.1,10.28,9.59,9.91,17181,0
+ZSPC.US,D,20250411,000000,9.5,9.5,8.7,9.11,13507,0
+ZSPC.US,D,20250414,000000,9.96,10.66,8.82,10.66,18047,0
+ZSPC.US,D,20250415,000000,10.34,10.345,9.43,9.96,16694,0
+ZSPC.US,D,20250416,000000,9.96,9.96,8.99,8.99,11295,0
+ZSPC.US,D,20250417,000000,8.99,9.35,8,8.7,17474,0
+ZSPC.US,D,20250421,000000,9.11,9.11,7.6701,8.18,26132,0
+ZSPC.US,D,20250422,000000,8.24,9,8.24,9,11977,0
+ZSPC.US,D,20250423,000000,9.48,9.6825,8.54,9.18,28703,0
+ZSPC.US,D,20250424,000000,9.35,9.91,8.715,9.91,20063,0
+ZSPC.US,D,20250425,000000,9.53,9.6,8.96,9.39,20447,0
+ZSPC.US,D,20250428,000000,9,9.9,8.57,9,24268,0
+ZSPC.US,D,20250429,000000,9.23,9.23,8.69,8.75,60702,0
+ZSPC.US,D,20250430,000000,8.51,9.1824,8.0401,8.36,32042,0
+ZSPC.US,D,20250501,000000,8.14,8.66,7.8612,8.3,18029,0
+ZSPC.US,D,20250502,000000,8.24,8.565,7.92,8.11,28215,0
+ZSPC.US,D,20250505,000000,8.07,8.07,7.5,7.56,26924,0
+ZSPC.US,D,20250506,000000,7.66,8.01,6.75,7.53,44460,0
+ZSPC.US,D,20250507,000000,8.21,8.2359,7.029,7.22,23971,0
+ZSPC.US,D,20250508,000000,7.56,8.0882,7.05,7.66,28554,0
+ZSPC.US,D,20250509,000000,7.45,7.7076,7.05,7.32,41251,0
+ZSPC.US,D,20250512,000000,7.7,8.07,7.57,7.825,26227,0
+ZSPC.US,D,20250513,000000,7.9,7.9,7.2101,7.59,51132,0
+ZSPC.US,D,20250514,000000,7.37,7.46,7,7.06,41819,0
+ZSPC.US,D,20250515,000000,7,7.7,6.3406,6.35,66693,0
+ZSPC.US,D,20250516,000000,6.67,6.67,6.1,6.23,28674,0
+ZSPC.US,D,20250519,000000,6.07,6.6654,5.95,6.47,33823,0
+ZSPC.US,D,20250520,000000,6.4,6.58,6.17,6.2,14648,0
+ZSPC.US,D,20250521,000000,6.02,6.5,5.95,6.1,25743,0
+ZSPC.US,D,20250522,000000,6.11,6.11,5.5,5.69,40835,0
+ZSPC.US,D,20250523,000000,5.59,5.5999,5.1101,5.38,31841,0
+ZSPC.US,D,20250527,000000,5.4,5.7187,4.735,4.76,44320,0
+ZSPC.US,D,20250528,000000,4.9,5.375,4.5,4.68,43436,0
+ZSPC.US,D,20250529,000000,4.89,4.89,4.5,4.72,19558,0
+ZSPC.US,D,20250530,000000,4.68,4.77,4.27,4.395,30664,0
+ZSPC.US,D,20250602,000000,4.4,4.4,3.99,4.1,45655,0
+ZSPC.US,D,20250603,000000,4.02,4.5728,3.99,4.36,37086,0
+ZSPC.US,D,20250604,000000,4.31,4.92,4.15,4.84,44041,0
+ZSPC.US,D,20250605,000000,4.95,4.95,4.32,4.55,35095,0
+ZSPC.US,D,20250606,000000,4.7,4.7,4.31,4.58,53453,0
+ZSPC.US,D,20250609,000000,4.65,4.74,4.315,4.54,37945,0
+ZSPC.US,D,20250610,000000,4.36,4.55,4.04,4.07,56554,0
+ZSPC.US,D,20250611,000000,4.08,4.185,3.99,4.04,40030,0
+ZSPC.US,D,20250612,000000,4.03,4.24,3.9,4.2,40018,0
+ZSPC.US,D,20250613,000000,4.17,4.28,3.67,3.67,56590,0
+ZSPC.US,D,20250616,000000,3.93,4.19,3.6,3.79,32970,0
+ZSPC.US,D,20250617,000000,4.12,4.12,3.3004,3.68,59335,0
+ZSPC.US,D,20250618,000000,3.68,3.9995,3.67,3.72,52560,0
+ZSPC.US,D,20250620,000000,4,4,3.3,3.3,80668,0
+ZSPC.US,D,20250623,000000,3.27,3.27,2.93,3.01,50112,0
+ZSPC.US,D,20250624,000000,3.01,3.1799,2.97,3.1,22450,0
+ZSPC.US,D,20250625,000000,3.16,3.2,2.76,2.9,45684,0
+ZSPC.US,D,20250626,000000,3.18,3.3,2.9,3.27,57439,0
+ZSPC.US,D,20250627,000000,3.31,3.4286,3.01,3.18,65882,0
+ZSPC.US,D,20250630,000000,3.11,3.3984,3.11,3.26,38949,0
+ZSPC.US,D,20250701,000000,3.24,3.4058,2.8,2.94,52309,0
+ZSPC.US,D,20250702,000000,2.94,3.34,2.907,3,32040,0
+ZSPC.US,D,20250703,000000,2.99,3.2861,2.99,3.06,22028,0
+ZSPC.US,D,20250707,000000,3.07,3.0899,2.9,3.03,30159,0
+ZSPC.US,D,20250708,000000,3.06,3.12,2.9,3.09,110064,0
+ZSPC.US,D,20250709,000000,3.18,3.2411,2.9,3,167475,0
+ZSPC.US,D,20250710,000000,2.97,3.01,2.72,2.86,79050,0
+ZSPC.US,D,20250711,000000,2.86,2.8733,2.7,2.77,52455,0
+ZSPC.US,D,20250714,000000,2.72,3,2.6399,2.84,98526,0
+ZSPC.US,D,20250715,000000,2.91,3.01,2.7,2.73,76254,0
+ZSPC.US,D,20250716,000000,2.78,2.78,2.55,2.68,83666,0
+ZSPC.US,D,20250717,000000,2.62,2.79,2.6,2.78,76277,0
+ZSPC.US,D,20250718,000000,2.83,2.83,2.6944,2.78,52779,0
+ZSPC.US,D,20250721,000000,2.83,2.9651,2.76,2.86,91107,0
+ZSPC.US,D,20250722,000000,2.81,2.95,2.73,2.89,41145,0
+ZSPC.US,D,20250723,000000,2.94,3.93,2.82,3.87,395463,0
+ZSPC.US,D,20250724,000000,3.75,3.9199,3.4,3.51,265187,0
+ZSPC.US,D,20250725,000000,3.45,3.5236,3.01,3.01,84458,0
+ZSPC.US,D,20250728,000000,3.08,3.1988,2.9,2.92,45006,0
+ZSPC.US,D,20250729,000000,2.91,3.0445,2.76,2.86,40563,0
+ZSPC.US,D,20250730,000000,2.87,3.09,2.8,2.83,46056,0
+ZSPC.US,D,20250731,000000,2.82,2.99,2.81,2.83,32925,0
+ZSPC.US,D,20250801,000000,2.88,2.88,2.4,2.76,100153,0
+ZSPC.US,D,20250804,000000,2.7,2.7599,2.62,2.695,36115,0
+ZSPC.US,D,20250805,000000,2.59,2.6785,2.08,2.155,162588,0
+ZSPC.US,D,20250806,000000,2.18,2.2909,2,2.11,54404,0
+ZSPC.US,D,20250807,000000,2.12,2.2303,1.97,2,73494,0
+ZSPC.US,D,20250808,000000,2.075,2.54,2.05,2.4,264293,0
+ZSPC.US,D,20250811,000000,2.45,2.5205,2.25,2.29,69190,0
+ZSPC.US,D,20250812,000000,2.42,2.9897,2.3701,2.64,229405,0
+ZSPC.US,D,20250813,000000,2.88,2.9484,2.47,2.64,164742,0
+ZSPC.US,D,20250814,000000,2.56,2.6926,2.36,2.54,124710,0
+ZSPC.US,D,20250815,000000,2.62,2.62,2.19,2.24,176088,0
+ZSPC.US,D,20250818,000000,2.23,2.29,2.12,2.23,98351,0
+ZSPC.US,D,20250819,000000,2.26,2.26,2.1,2.17,70697,0
+ZSPC.US,D,20250820,000000,2.18,2.18,2.1,2.14,25781,0
+ZSPC.US,D,20250821,000000,2.16,2.22,2.07,2.15,69434,0
+ZSPC.US,D,20250822,000000,2.18,2.4,2.18,2.38,88621,0
+ZSPC.US,D,20250825,000000,2.41,2.41,2.19,2.19,68350,0
+ZSPC.US,D,20250826,000000,2.21,2.3206,2.17,2.23,48511,0
+ZSPC.US,D,20250827,000000,2.24,2.46,2.1841,2.24,53155,0
+ZSPC.US,D,20250828,000000,2.24,2.4189,2.17,2.21,69270,0
+ZSPC.US,D,20250829,000000,2.31,2.31,2.05,2.11,110220,0
+ZSPC.US,D,20250902,000000,2.16,2.25,1.97,1.98,95182,0
+ZSPC.US,D,20250903,000000,2,2,1.82,1.87,87322,0
+ZSPC.US,D,20250904,000000,1.87,1.9,1.67,1.73,121034,0
+ZSPC.US,D,20250905,000000,1.8,1.8,1.58,1.6,104516,0
+ZSPC.US,D,20250908,000000,1.6,1.61,1.46,1.47,104824,0
+ZSPC.US,D,20250909,000000,1.55,1.55,1.38,1.49,119085,0
+ZSPC.US,D,20250910,000000,1.52,1.78,1.44,1.68,229863,0
+ZSPC.US,D,20250911,000000,1.68,1.73,1.56,1.7,209273,0
+ZSPC.US,D,20250912,000000,1.75,1.79,1.53,1.55,129580,0
+ZSPC.US,D,20250915,000000,1.63,1.66,1.56,1.61,87105,0
+ZSPC.US,D,20250916,000000,1.62,1.7749,1.62,1.76,79104,0
+ZSPC.US,D,20250917,000000,1.85,1.85,1.68,1.68,89618,0
+ZSPC.US,D,20250918,000000,1.71,1.74,1.63,1.63,89173,0
+ZSPC.US,D,20250919,000000,1.65,1.66,1.56,1.57,209423,0
+ZSPC.US,D,20250922,000000,1.59,1.625,1.5096,1.56,147406,0
+ZSPC.US,D,20250923,000000,1.74,2.32,1.57,1.64,18038175,0
+ZSPC.US,D,20250924,000000,1.67,1.72,1.31,1.37,1993226,0
+ZSPC.US,D,20250925,000000,1.33,1.4043,1.07,1.13,1520118,0
+ZSPC.US,D,20250926,000000,1.1,1.16,0.99,1,1176063,0
+ZSPC.US,D,20250929,000000,1.05,1.36,1,1.1,4235660,0
+ZSPC.US,D,20250930,000000,1.125,1.125,0.87,0.9798,2553963,0
+ZSPC.US,D,20251001,000000,0.989,0.989,0.888,0.8966,880204,0
+ZSPC.US,D,20251002,000000,0.93,1.0299,0.915,0.984,634634,0
+ZSPC.US,D,20251003,000000,0.96,1.07,0.96,1.02,1259257,0
+ZSPC.US,D,20251006,000000,1.025,1.05,0.98,0.9818,808193,0
+ZSPC.US,D,20251007,000000,0.9984,1.02,0.94,1.01,471712,0
+ZSPC.US,D,20251008,000000,1.01,1.09,0.975,1.07,856683,0
+ZSPC.US,D,20251009,000000,1.21,1.79,1.205,1.47,17828747,0
+ZSPC.US,D,20251010,000000,1.44,1.53,1.21,1.235,1954850,0
+ZSPC.US,D,20251013,000000,1.24,1.36,1.24,1.32,594566,0
+ZSPC.US,D,20251014,000000,1.28,1.295,1.12,1.13,965075,0
+ZSPC.US,D,20251015,000000,1.24,1.24,1.18,1.2,812631,0
+ZSPC.US,D,20251016,000000,1.19,1.19,1.08,1.13,458981,0
+ZSPC.US,D,20251017,000000,1.1,1.13,1.07,1.1,273321,0
+ZSPC.US,D,20251020,000000,1.08,1.25,1.05,1.21,669218,0
+ZSPC.US,D,20251021,000000,1.23,1.24,1.15,1.19,333410,0
+ZSPC.US,D,20251022,000000,1.2,1.22,1.16,1.21,448338,0
+ZSPC.US,D,20251023,000000,1.22,1.22,1.15,1.16,272376,0
+ZSPC.US,D,20251024,000000,1.18,1.18,1.09,1.12,473574,0
+ZSPC.US,D,20251027,000000,1.13,1.13,1.05,1.09,571036,0
+ZSPC.US,D,20251028,000000,1.05,1.1,0.98,1.1,2030808,0
+ZSPC.US,D,20251029,000000,1.05,1.05,0.962,0.9634,826319,0
+ZSPC.US,D,20251030,000000,0.96,0.9899,0.92,0.9357,502229,0
+ZSPC.US,D,20251031,000000,0.9481,0.9492,0.8745,0.9492,399834,0
+ZSPC.US,D,20251103,000000,0.94,0.9405,0.8701,0.9161,393809,0
+ZSPC.US,D,20251104,000000,0.89,0.92,0.85,0.874,288132,0
+ZSPC.US,D,20251105,000000,0.92,0.9807,0.88,0.9807,693308,0
+ZSPC.US,D,20251106,000000,0.9882,0.9882,0.815,0.8305,910339,0
+ZSPC.US,D,20251107,000000,0.83,0.83,0.7457,0.7974,530661,0
+ZSPC.US,D,20251110,000000,0.81,0.8281,0.75,0.75,373814,0
+ZSPC.US,D,20251111,000000,0.7562,0.7648,0.7123,0.7292,324740,0
+ZSPC.US,D,20251112,000000,0.735,0.83,0.735,0.76,456355,0
+ZSPC.US,D,20251113,000000,0.778,0.808,0.717,0.72,464980,0
+ZSPC.US,D,20251114,000000,0.66,0.7725,0.6305,0.7436,495681,0
+ZSPC.US,D,20251117,000000,0.74,0.746937,0.651,0.6597,324089,0
+ZSPC.US,D,20251118,000000,0.6658,0.83,0.64,0.7772,5355673,0
+ZSPC.US,D,20251119,000000,0.84,0.85,0.6001,0.6172,2329554,0
+ZSPC.US,D,20251120,000000,0.67,0.67,0.48,0.4962,1664047,0
+ZSPC.US,D,20251121,000000,0.481,0.4848,0.42,0.458,1102547,0
+ZSPC.US,D,20251124,000000,0.48,0.48,0.4249,0.46,895174,0
+ZSPC.US,D,20251125,000000,0.465,0.47,0.38,0.39,860757,0
+ZSPC.US,D,20251126,000000,0.4183,0.4183,0.385,0.3891,1144020,0
+ZSPC.US,D,20251128,000000,0.3994,0.43,0.39,0.4251,380656,0
+ZSPC.US,D,20251201,000000,0.4173,0.424,0.3754,0.3755,880415,0
+ZSPC.US,D,20251202,000000,0.3718,0.3809,0.3625,0.372,384800,0
+ZSPC.US,D,20251203,000000,0.3825,0.464,0.372,0.443,3064790,0
+ZSPC.US,D,20251204,000000,0.4301,0.44,0.3972,0.4118,546923,0
+ZSPC.US,D,20251205,000000,0.4133,0.5399,0.4,0.5283,2868587,0
+ZSPC.US,D,20251208,000000,0.58,0.5899,0.4534,0.5297,2341523,0
+ZSPC.US,D,20251209,000000,0.5095,0.5899,0.4868,0.5397,962224,0
+ZSPC.US,D,20251210,000000,0.55,0.55,0.4772,0.5,1388993,0
+ZSPC.US,D,20251211,000000,0.521,0.69,0.5,0.6047,3284548,0
+ZSPC.US,D,20251212,000000,0.6042,0.61,0.5009,0.503,1307492,0
+ZSPC.US,D,20251215,000000,0.51,0.542451,0.4953,0.4976,881876,0
+ZSPC.US,D,20251216,000000,0.5079,0.5313,0.456,0.456,682727,0
+ZSPC.US,D,20251217,000000,0.456,0.4781,0.4251,0.4308,583789,0
+ZSPC.US,D,20251218,000000,0.42,0.5105,0.42,0.443,889575,0
+ZSPC.US,D,20251219,000000,0.458,0.484,0.4402,0.4533,367749,0
+ZSPC.US,D,20251222,000000,0.45,0.47,0.407,0.4499,893379,0
+ZSPC.US,D,20251223,000000,0.4501,0.4508,0.4207,0.43,244097,0
+ZSPC.US,D,20251224,000000,0.4452,0.53,0.44,0.505,1966963,0
+ZSPC.US,D,20251226,000000,0.5189,0.6,0.5111,0.5173,1513748,0
+ZSPC.US,D,20251229,000000,0.508,0.51,0.46,0.482,332547,0
+ZSPC.US,D,20251230,000000,0.4766,0.53,0.4705,0.5044,392058,0
+ZSPC.US,D,20251231,000000,0.5051,0.5448,0.455,0.471,656512,0
+ZSPC.US,D,20260102,000000,0.4687,0.548738,0.4687,0.514,996836,0
+ZSPC.US,D,20260105,000000,0.5123,0.57,0.5107,0.5564,640151,0
+ZSPC.US,D,20260106,000000,0.55,0.56,0.5,0.5101,699731,0
+ZSPC.US,D,20260107,000000,0.54,0.54,0.4802,0.502,581199,0
+ZSPC.US,D,20260108,000000,0.5081,0.535,0.49595,0.5121,596254,0
+ZSPC.US,D,20260109,000000,0.531,0.5522,0.5,0.5498,412346,0
+ZSPC.US,D,20260112,000000,0.54,0.54309,0.5122,0.5166,275414,0
+ZSPC.US,D,20260113,000000,0.5184,0.52,0.473,0.491,571977,0
+ZSPC.US,D,20260114,000000,0.461,0.5,0.461,0.489,403639,0
+ZSPC.US,D,20260115,000000,0.492,0.59,0.48,0.5654,1216024,0
+ZSPC.US,D,20260116,000000,0.56,0.6837,0.5402,0.5543,2292834,0
+ZSPC.US,D,20260120,000000,0.5395,0.54,0.4512,0.48,1308801,0
+ZSPC.US,D,20260121,000000,0.5007,0.5386,0.48,0.5111,290190,0
+ZSPC.US,D,20260122,000000,0.589,0.589,0.5225,0.5543,613876,0
+ZSPC.US,D,20260123,000000,0.57,0.589,0.5357,0.56,365185,0
+ZSPC.US,D,20260126,000000,0.55,0.55,0.505,0.5165,293617,0
+ZSPC.US,D,20260127,000000,0.52,0.5251,0.49,0.525,314361,0
+ZSPC.US,D,20260128,000000,0.5088,0.524,0.4901,0.497,255831,0
+ZSPC.US,D,20260129,000000,0.495,0.4999,0.460001,0.472,3963291,0
+ZSPC.US,D,20260130,000000,0.4552,0.459,0.4115,0.417,536735,0
+ZSPC.US,D,20260202,000000,0.421,0.440974,0.375,0.4386,584812,0
+ZSPC.US,D,20260203,000000,0.43,0.43,0.4001,0.4299,243871,0
+ZSPC.US,D,20260204,000000,0.4206,0.4225,0.34,0.353,929672,0
+ZSPC.US,D,20260205,000000,0.37,0.3799,0.3174,0.3384,548455,0
+ZSPC.US,D,20260206,000000,0.34,0.3582,0.3202,0.3579,315425,0
+ZSPC.US,D,20260209,000000,0.36,0.3642,0.3216,0.342,405995,0
+ZSPC.US,D,20260210,000000,0.358,0.3849,0.3385,0.3493,879262,0
+ZSPC.US,D,20260211,000000,0.3467,0.3467,0.2947,0.3071,692977,0
+ZSPC.US,D,20260212,000000,0.3003,0.3085,0.241201,0.2531,1176330,0
+ZSPC.US,D,20260213,000000,0.269,0.269,0.2467,0.264,319695,0
+ZSPC.US,D,20260217,000000,0.277,0.31,0.2671,0.29,846923,0
+ZSPC.US,D,20260218,000000,0.2871,0.3044,0.2595,0.291,300616,0
diff --git a/daily/us/nasdaq stocks/3/ztek.us.txt b/daily/us/nasdaq stocks/3/ztek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15755c402378bdcd5750158de1db113ef7599ed8
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/ztek.us.txt	
@@ -0,0 +1,981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZTEK.US,D,20220323,000000,3.7,3.78,3.16,3.4,11656400,0
+ZTEK.US,D,20220324,000000,3.22,3.24,2.91,3.02,1240387,0
+ZTEK.US,D,20220325,000000,2.94,3.03,2.7836,2.86,1266691,0
+ZTEK.US,D,20220328,000000,3.02,3.02,2.8,2.89,303275,0
+ZTEK.US,D,20220329,000000,2.8,3.1296,2.79,3.09,445898,0
+ZTEK.US,D,20220330,000000,2.98,3.35,2.95,3.21,291481,0
+ZTEK.US,D,20220331,000000,3.25,3.27,3.03,3.05,145130,0
+ZTEK.US,D,20220401,000000,3.03,3.16,2.96,3.08,243791,0
+ZTEK.US,D,20220404,000000,3.12,3.14,2.95,3.02,132038,0
+ZTEK.US,D,20220405,000000,2.97,2.99,2.86,2.88,154654,0
+ZTEK.US,D,20220406,000000,2.86,2.86,2.7,2.75,111340,0
+ZTEK.US,D,20220407,000000,2.75,3.1,2.63,2.95,209519,0
+ZTEK.US,D,20220408,000000,2.98,2.98,2.78,2.83,82753,0
+ZTEK.US,D,20220411,000000,2.82,2.89,2.37,2.65,187472,0
+ZTEK.US,D,20220412,000000,2.68,2.75,2.6,2.72,62665,0
+ZTEK.US,D,20220413,000000,2.69,2.75,2.64,2.7,67455,0
+ZTEK.US,D,20220414,000000,2.69,2.75,2.62,2.69,39963,0
+ZTEK.US,D,20220418,000000,2.77,2.77,2.5765,2.615,37617,0
+ZTEK.US,D,20220419,000000,2.68,2.68,2.53,2.58,93976,0
+ZTEK.US,D,20220420,000000,2.51,2.545,2.4,2.45,73882,0
+ZTEK.US,D,20220421,000000,2.42,2.4703,2.37,2.4,79068,0
+ZTEK.US,D,20220422,000000,2.59,2.59,2.3714,2.43,56596,0
+ZTEK.US,D,20220425,000000,2.48,2.48,2.3887,2.39,33681,0
+ZTEK.US,D,20220426,000000,2.35,2.4,2.27,2.28,57383,0
+ZTEK.US,D,20220427,000000,2.3,2.47,2.24,2.35,65502,0
+ZTEK.US,D,20220428,000000,2.45,2.45,2.3378,2.42,26178,0
+ZTEK.US,D,20220429,000000,2.5,2.62,2.42,2.59,34748,0
+ZTEK.US,D,20220502,000000,2.63,2.63,2.47,2.51,26828,0
+ZTEK.US,D,20220503,000000,2.42,2.57,2.42,2.5,20554,0
+ZTEK.US,D,20220504,000000,2.41,2.5493,2.41,2.53,52459,0
+ZTEK.US,D,20220505,000000,2.59,2.59,2.35,2.35,22543,0
+ZTEK.US,D,20220506,000000,2.35,2.49,2.27,2.42,32195,0
+ZTEK.US,D,20220509,000000,2.48,2.48,1.89,2.12,94688,0
+ZTEK.US,D,20220510,000000,2.12,2.195,1.88,1.98,180039,0
+ZTEK.US,D,20220511,000000,1.98,2.0785,1.81,1.89,137855,0
+ZTEK.US,D,20220512,000000,1.89,1.9566,1.7,1.71,194564,0
+ZTEK.US,D,20220513,000000,1.79,2.2,1.71,1.97,74328,0
+ZTEK.US,D,20220516,000000,2.17,2.17,1.92,1.92,19536,0
+ZTEK.US,D,20220517,000000,1.9,2.0579,1.77,1.92,16870,0
+ZTEK.US,D,20220518,000000,1.9,1.95,1.75,1.76,23456,0
+ZTEK.US,D,20220519,000000,1.85,1.939,1.84,1.88,36508,0
+ZTEK.US,D,20220520,000000,1.81,1.9109,1.7412,1.8413,28449,0
+ZTEK.US,D,20220523,000000,1.78,1.8,1.51,1.52,28332,0
+ZTEK.US,D,20220524,000000,1.68,1.82,1.68,1.79,52900,0
+ZTEK.US,D,20220525,000000,1.87,1.9,1.76,1.83,25249,0
+ZTEK.US,D,20220526,000000,1.76,2.15,1.76,2.14,60031,0
+ZTEK.US,D,20220527,000000,2.17,2.31,2.0201,2.26,80990,0
+ZTEK.US,D,20220531,000000,2.34,2.34,2.08,2.23,22902,0
+ZTEK.US,D,20220601,000000,2.11,2.29,2.04,2.23,22334,0
+ZTEK.US,D,20220602,000000,2.25,2.25,1.91,2,100019,0
+ZTEK.US,D,20220603,000000,2.09,2.09,1.96,2.03,22196,0
+ZTEK.US,D,20220606,000000,2.03,2.05,1.95,1.975,51654,0
+ZTEK.US,D,20220607,000000,1.91,2.0499,1.91,1.97,18559,0
+ZTEK.US,D,20220608,000000,2.12,2.12,1.9,2.03,32011,0
+ZTEK.US,D,20220609,000000,2.04,2.04,1.9336,1.96,14412,0
+ZTEK.US,D,20220610,000000,2.04,2.1,1.9,1.99,39786,0
+ZTEK.US,D,20220613,000000,1.96,1.96,1.75,1.75,22912,0
+ZTEK.US,D,20220614,000000,1.86,1.9078,1.7,1.7445,32529,0
+ZTEK.US,D,20220615,000000,2.06,2.06,1.77,1.85,36701,0
+ZTEK.US,D,20220616,000000,1.8,1.9,1.77,1.83,14015,0
+ZTEK.US,D,20220617,000000,1.7999,1.7999,1.71,1.75,10450,0
+ZTEK.US,D,20220621,000000,1.76,1.86,1.76,1.84,36606,0
+ZTEK.US,D,20220622,000000,1.84,1.93,1.8337,1.896,28337,0
+ZTEK.US,D,20220623,000000,1.93,1.93,1.84,1.86,61442,0
+ZTEK.US,D,20220624,000000,1.94,1.94,1.81,1.88,17018,0
+ZTEK.US,D,20220627,000000,1.8,1.91,1.78,1.83,34216,0
+ZTEK.US,D,20220628,000000,1.9,1.9,1.76,1.8,28884,0
+ZTEK.US,D,20220629,000000,1.7601,1.79,1.7,1.73,33334,0
+ZTEK.US,D,20220630,000000,1.83,1.88,1.7,1.81,16035,0
+ZTEK.US,D,20220701,000000,1.8,1.8,1.7,1.7,14140,0
+ZTEK.US,D,20220705,000000,1.8,1.9,1.75,1.9,21159,0
+ZTEK.US,D,20220706,000000,1.88,1.97,1.8214,1.93,12570,0
+ZTEK.US,D,20220707,000000,1.94,1.9975,1.88,1.94,33818,0
+ZTEK.US,D,20220708,000000,1.98,2.07,1.9511,1.97,25465,0
+ZTEK.US,D,20220711,000000,2.05,2.19,2.01,2.18,50541,0
+ZTEK.US,D,20220712,000000,2.19,2.3096,2.1375,2.2,47763,0
+ZTEK.US,D,20220713,000000,2.2,2.42,2.11,2.304,57486,0
+ZTEK.US,D,20220714,000000,2.31,2.36,2.15,2.32,9654,0
+ZTEK.US,D,20220715,000000,2.33,2.34,2.265,2.28,10858,0
+ZTEK.US,D,20220718,000000,2.33,2.34,2.25,2.28,14760,0
+ZTEK.US,D,20220719,000000,2.29,2.36,2.25,2.36,16847,0
+ZTEK.US,D,20220720,000000,2.3,2.35,2.25,2.25,17716,0
+ZTEK.US,D,20220721,000000,2.28,2.31,2.19,2.31,32030,0
+ZTEK.US,D,20220722,000000,2.29,2.36,2.225,2.34,10207,0
+ZTEK.US,D,20220725,000000,2.27,2.35,2.23,2.35,15408,0
+ZTEK.US,D,20220726,000000,2.35,2.43,2.28,2.35,27318,0
+ZTEK.US,D,20220727,000000,2.36,2.39,2.295,2.35,19583,0
+ZTEK.US,D,20220728,000000,2.4,2.4,2.3,2.33,19919,0
+ZTEK.US,D,20220729,000000,2.29,2.3504,2.25,2.32,26956,0
+ZTEK.US,D,20220801,000000,2.37,2.37,2.28,2.3,7403,0
+ZTEK.US,D,20220802,000000,2.2737,2.28,2.22,2.24,17723,0
+ZTEK.US,D,20220803,000000,2.29,2.31,2.19,2.25,41379,0
+ZTEK.US,D,20220804,000000,2.28,2.33,2.22,2.28,22238,0
+ZTEK.US,D,20220805,000000,2.28,2.28,2.21,2.245,16876,0
+ZTEK.US,D,20220808,000000,2.3,2.3,2.1925,2.2,16085,0
+ZTEK.US,D,20220809,000000,2.13,2.17,2.08,2.1,22107,0
+ZTEK.US,D,20220810,000000,2.15,2.15,2.02,2.03,53113,0
+ZTEK.US,D,20220811,000000,1.99,2.1,1.99,2.09,9451,0
+ZTEK.US,D,20220812,000000,2.02,2.1,2.0001,2.03,23014,0
+ZTEK.US,D,20220815,000000,2.08,2.09,1.9388,2.04,9705,0
+ZTEK.US,D,20220816,000000,2.07,2.17,2.02,2.13,61896,0
+ZTEK.US,D,20220817,000000,2.18,2.18,2,2,21492,0
+ZTEK.US,D,20220818,000000,2,2.21,2,2.16,11708,0
+ZTEK.US,D,20220819,000000,2.15,2.1799,2.04,2.06,19070,0
+ZTEK.US,D,20220822,000000,2.11,2.11,1.84,1.98,29064,0
+ZTEK.US,D,20220823,000000,1.92,2.03,1.89,1.8965,26366,0
+ZTEK.US,D,20220824,000000,1.9069,1.9513,1.89,1.89,12161,0
+ZTEK.US,D,20220825,000000,1.94,2,1.8846,2,19998,0
+ZTEK.US,D,20220826,000000,1.93,2,1.84,1.89,43715,0
+ZTEK.US,D,20220829,000000,1.88,1.88,1.84,1.84,3995,0
+ZTEK.US,D,20220830,000000,1.81,1.88,1.8,1.8,7082,0
+ZTEK.US,D,20220831,000000,1.8,1.9189,1.77,1.7873,5243,0
+ZTEK.US,D,20220901,000000,1.76,1.82,1.75,1.8,28431,0
+ZTEK.US,D,20220902,000000,1.7701,1.83,1.7501,1.81,17919,0
+ZTEK.US,D,20220906,000000,1.84,1.86,1.775,1.85,26762,0
+ZTEK.US,D,20220907,000000,1.9,1.96,1.82,1.94,10576,0
+ZTEK.US,D,20220908,000000,1.98,1.98,1.93,1.97,13501,0
+ZTEK.US,D,20220909,000000,1.95,1.98,1.9,1.95,24023,0
+ZTEK.US,D,20220912,000000,2,2.01,1.99,2.01,2665,0
+ZTEK.US,D,20220913,000000,1.94,1.99,1.91,1.93,10934,0
+ZTEK.US,D,20220914,000000,1.95,1.9999,1.923,1.95,2514,0
+ZTEK.US,D,20220915,000000,1.95,2.0047,1.9,1.91,10806,0
+ZTEK.US,D,20220916,000000,1.86,1.98,1.86,1.98,5493,0
+ZTEK.US,D,20220919,000000,2.04,2.04,1.9,1.91,13665,0
+ZTEK.US,D,20220920,000000,1.87,1.98,1.87,1.9,3309,0
+ZTEK.US,D,20220921,000000,1.93,1.93,1.85,1.86,24217,0
+ZTEK.US,D,20220922,000000,1.8204,1.8499,1.79,1.83,17872,0
+ZTEK.US,D,20220923,000000,1.82,1.83,1.65,1.71,39296,0
+ZTEK.US,D,20220926,000000,1.75,1.75,1.59,1.62,28296,0
+ZTEK.US,D,20220927,000000,1.72,1.76,1.6401,1.66,17891,0
+ZTEK.US,D,20220928,000000,1.65,1.75,1.65,1.75,15058,0
+ZTEK.US,D,20220929,000000,1.75,1.76,1.63,1.68,9651,0
+ZTEK.US,D,20220930,000000,1.7275,1.76,1.64,1.66,25632,0
+ZTEK.US,D,20221003,000000,1.71,1.72,1.59,1.634,74477,0
+ZTEK.US,D,20221004,000000,1.54,1.65,1.51,1.51,91336,0
+ZTEK.US,D,20221005,000000,1.46,1.5827,1.46,1.54,10808,0
+ZTEK.US,D,20221006,000000,1.53,1.5878,1.53,1.5878,14003,0
+ZTEK.US,D,20221007,000000,1.56,1.59,1.5,1.54,41839,0
+ZTEK.US,D,20221010,000000,1.49,1.5561,1.49,1.525,3168,0
+ZTEK.US,D,20221011,000000,1.5197,1.5197,1.4625,1.49,23520,0
+ZTEK.US,D,20221012,000000,1.47,1.48,1.46,1.47,31644,0
+ZTEK.US,D,20221013,000000,1.45,1.5,1.4,1.5,33285,0
+ZTEK.US,D,20221014,000000,1.51,1.51,1.42,1.44,15102,0
+ZTEK.US,D,20221017,000000,1.41,1.45,1.4,1.4096,17784,0
+ZTEK.US,D,20221018,000000,1.45,1.45,1.38,1.391,19930,0
+ZTEK.US,D,20221019,000000,1.4,1.42,1.33,1.33,38807,0
+ZTEK.US,D,20221020,000000,1.34,1.34,1.28,1.3299,49684,0
+ZTEK.US,D,20221021,000000,1.35,1.65,1.32,1.57,59790,0
+ZTEK.US,D,20221024,000000,1.64,1.7,1.55,1.69,34921,0
+ZTEK.US,D,20221025,000000,1.69,1.76,1.6801,1.76,10860,0
+ZTEK.US,D,20221026,000000,1.71,1.79,1.65,1.72,16489,0
+ZTEK.US,D,20221027,000000,1.65,1.67,1.56,1.67,13536,0
+ZTEK.US,D,20221028,000000,1.72,1.72,1.6,1.6,20043,0
+ZTEK.US,D,20221031,000000,1.72,1.72,1.57,1.68,36418,0
+ZTEK.US,D,20221101,000000,1.62,1.69,1.59,1.6,29456,0
+ZTEK.US,D,20221102,000000,1.61,1.65,1.57,1.6,9652,0
+ZTEK.US,D,20221103,000000,1.5781,1.59,1.57,1.59,1903,0
+ZTEK.US,D,20221104,000000,1.63,1.63,1.5819,1.6,16077,0
+ZTEK.US,D,20221107,000000,1.68,1.68,1.56,1.6,27544,0
+ZTEK.US,D,20221108,000000,1.65,1.6511,1.58,1.61,5289,0
+ZTEK.US,D,20221109,000000,1.62,1.62,1.55,1.58,8480,0
+ZTEK.US,D,20221110,000000,1.57,1.575,1.56,1.575,2626,0
+ZTEK.US,D,20221111,000000,1.56,1.59,1.5,1.57,38490,0
+ZTEK.US,D,20221114,000000,1.58,1.58,1.5,1.55,13269,0
+ZTEK.US,D,20221115,000000,1.5,1.535,1.5,1.52,10365,0
+ZTEK.US,D,20221116,000000,1.5,1.5,1.42,1.48,17292,0
+ZTEK.US,D,20221117,000000,1.48,1.54,1.45,1.5208,10927,0
+ZTEK.US,D,20221118,000000,1.55,1.6,1.529,1.6,25256,0
+ZTEK.US,D,20221121,000000,1.5,1.592,1.5,1.5601,12826,0
+ZTEK.US,D,20221122,000000,1.53,1.63,1.53,1.59,15961,0
+ZTEK.US,D,20221123,000000,1.63,1.6439,1.59,1.61,15592,0
+ZTEK.US,D,20221125,000000,1.6,1.62,1.6,1.61,3346,0
+ZTEK.US,D,20221128,000000,1.63,1.63,1.51,1.5353,9387,0
+ZTEK.US,D,20221129,000000,1.58,1.58,1.4785,1.55,8343,0
+ZTEK.US,D,20221130,000000,1.55,1.64,1.52,1.6,22453,0
+ZTEK.US,D,20221201,000000,1.72,1.95,1.6385,1.94,76997,0
+ZTEK.US,D,20221202,000000,1.95,1.95,1.78,1.9121,24768,0
+ZTEK.US,D,20221205,000000,1.83,1.95,1.71,1.74,54925,0
+ZTEK.US,D,20221206,000000,1.75,1.822,1.6994,1.822,30730,0
+ZTEK.US,D,20221207,000000,1.85,1.96,1.81,1.83,54090,0
+ZTEK.US,D,20221208,000000,1.81,1.855,1.76,1.8,9003,0
+ZTEK.US,D,20221209,000000,1.73,1.77,1.65,1.65,40951,0
+ZTEK.US,D,20221212,000000,1.65,1.75,1.62,1.735,19201,0
+ZTEK.US,D,20221213,000000,1.75,1.8,1.75,1.76,3395,0
+ZTEK.US,D,20221214,000000,1.74,1.7699,1.67,1.73,19982,0
+ZTEK.US,D,20221215,000000,1.78,1.78,1.63,1.66,18242,0
+ZTEK.US,D,20221216,000000,1.63,1.7,1.59,1.61,15178,0
+ZTEK.US,D,20221219,000000,1.41,1.68,1.41,1.57,27855,0
+ZTEK.US,D,20221220,000000,1.5,1.64,1.5,1.59,15224,0
+ZTEK.US,D,20221221,000000,1.55,1.66,1.55,1.61,8822,0
+ZTEK.US,D,20221222,000000,1.59,1.6,1.52,1.56,26723,0
+ZTEK.US,D,20221223,000000,1.59,1.62,1.54,1.6,10074,0
+ZTEK.US,D,20221227,000000,1.55,1.55,1.372,1.46,29984,0
+ZTEK.US,D,20221228,000000,1.52,1.6,1.43,1.48,26732,0
+ZTEK.US,D,20221229,000000,1.42,1.5699,1.42,1.46,77741,0
+ZTEK.US,D,20221230,000000,1.35,1.55,1.35,1.5499,45065,0
+ZTEK.US,D,20230103,000000,1.59,1.59,1.5,1.5499,9019,0
+ZTEK.US,D,20230104,000000,1.55,1.59,1.51,1.5321,7275,0
+ZTEK.US,D,20230105,000000,1.52,1.5499,1.5,1.5,16050,0
+ZTEK.US,D,20230106,000000,1.48,1.54,1.45,1.48,8426,0
+ZTEK.US,D,20230109,000000,1.42,1.5,1.42,1.445,13190,0
+ZTEK.US,D,20230110,000000,1.4,1.51,1.4,1.48,15077,0
+ZTEK.US,D,20230111,000000,1.45,1.495,1.45,1.49,8675,0
+ZTEK.US,D,20230112,000000,1.5181,1.52,1.44,1.4691,7003,0
+ZTEK.US,D,20230113,000000,1.42,1.49,1.42,1.42,20446,0
+ZTEK.US,D,20230117,000000,1.5,1.5,1.45,1.49,21464,0
+ZTEK.US,D,20230118,000000,1.5,1.5,1.45,1.47,3203,0
+ZTEK.US,D,20230119,000000,1.48,1.5,1.46,1.46,8424,0
+ZTEK.US,D,20230120,000000,1.44,1.5025,1.44,1.4899,10705,0
+ZTEK.US,D,20230123,000000,1.5,1.55,1.5,1.5,71918,0
+ZTEK.US,D,20230124,000000,1.53,1.53,1.48,1.48,10846,0
+ZTEK.US,D,20230125,000000,1.43,1.5093,1.43,1.48,10317,0
+ZTEK.US,D,20230126,000000,1.49,1.49,1.45,1.48,13687,0
+ZTEK.US,D,20230127,000000,1.51,1.51,1.45,1.5,9110,0
+ZTEK.US,D,20230130,000000,1.5,1.5,1.44,1.4594,24296,0
+ZTEK.US,D,20230131,000000,1.4301,1.455,1.4301,1.45,7945,0
+ZTEK.US,D,20230201,000000,1.47,1.47,1.43,1.45,2737,0
+ZTEK.US,D,20230202,000000,1.44,1.5,1.41,1.46,41501,0
+ZTEK.US,D,20230203,000000,1.42,1.48,1.39,1.41,38590,0
+ZTEK.US,D,20230206,000000,1.44,1.5923,1.42,1.5,77981,0
+ZTEK.US,D,20230207,000000,1.58,1.76,1.52,1.63,52787,0
+ZTEK.US,D,20230208,000000,1.78,1.8,1.68,1.71,71446,0
+ZTEK.US,D,20230209,000000,1.75,1.7915,1.65,1.678,51749,0
+ZTEK.US,D,20230210,000000,1.67,1.72,1.65,1.68,7648,0
+ZTEK.US,D,20230213,000000,1.7,1.75,1.61,1.64,7040,0
+ZTEK.US,D,20230214,000000,1.64,1.64,1.6,1.61,7625,0
+ZTEK.US,D,20230215,000000,1.66,1.66,1.57,1.5985,15231,0
+ZTEK.US,D,20230216,000000,1.59,1.64,1.52,1.62,22208,0
+ZTEK.US,D,20230217,000000,1.64,1.68,1.6,1.67,9570,0
+ZTEK.US,D,20230221,000000,1.655,1.68,1.55,1.6,14286,0
+ZTEK.US,D,20230222,000000,1.66,1.66,1.52,1.54,59934,0
+ZTEK.US,D,20230223,000000,1.51,1.5699,1.49,1.52,14235,0
+ZTEK.US,D,20230224,000000,1.477,1.5492,1.4701,1.5,7294,0
+ZTEK.US,D,20230227,000000,1.49,1.59,1.46,1.58,19933,0
+ZTEK.US,D,20230228,000000,1.68,1.68,1.53,1.56,14945,0
+ZTEK.US,D,20230301,000000,1.58,1.65,1.48,1.57,72370,0
+ZTEK.US,D,20230302,000000,1.59,1.6637,1.52,1.65,14346,0
+ZTEK.US,D,20230303,000000,1.64,1.67,1.56,1.65,15511,0
+ZTEK.US,D,20230306,000000,1.64,1.71,1.61,1.68,41150,0
+ZTEK.US,D,20230307,000000,1.7,1.7011,1.58,1.6,35577,0
+ZTEK.US,D,20230308,000000,1.5703,1.64,1.55,1.57,15502,0
+ZTEK.US,D,20230309,000000,1.55,1.63,1.55,1.57,14997,0
+ZTEK.US,D,20230310,000000,1.57,1.59,1.49,1.52,31672,0
+ZTEK.US,D,20230313,000000,1.49,1.53,1.47,1.52,13610,0
+ZTEK.US,D,20230314,000000,1.59,1.59,1.495,1.5093,46606,0
+ZTEK.US,D,20230315,000000,1.42,1.49,1.32,1.46,59491,0
+ZTEK.US,D,20230316,000000,1.4503,1.51,1.4,1.51,46623,0
+ZTEK.US,D,20230317,000000,1.485,1.5499,1.48,1.542,52559,0
+ZTEK.US,D,20230320,000000,1.56,1.5899,1.52,1.56,39302,0
+ZTEK.US,D,20230321,000000,1.55,1.58,1.51,1.56,46735,0
+ZTEK.US,D,20230322,000000,1.56,1.57,1.49,1.51,30518,0
+ZTEK.US,D,20230323,000000,1.45,1.545,1.45,1.51,17962,0
+ZTEK.US,D,20230324,000000,1.46,1.52,1.46,1.4985,13278,0
+ZTEK.US,D,20230327,000000,1.52,1.52,1.45,1.4691,26108,0
+ZTEK.US,D,20230328,000000,1.45,1.5,1.44,1.45,43450,0
+ZTEK.US,D,20230329,000000,1.485,1.49,1.47,1.48,7156,0
+ZTEK.US,D,20230330,000000,1.46,1.51,1.46,1.4987,10104,0
+ZTEK.US,D,20230331,000000,1.54,1.54,1.4995,1.53,41615,0
+ZTEK.US,D,20230403,000000,1.56,1.56,1.49,1.55,27990,0
+ZTEK.US,D,20230404,000000,1.58,1.59,1.53,1.55,87463,0
+ZTEK.US,D,20230405,000000,1.51,1.5916,1.51,1.56,32128,0
+ZTEK.US,D,20230406,000000,1.53,1.6585,1.53,1.59,85154,0
+ZTEK.US,D,20230410,000000,1.62,1.71,1.59,1.63,36791,0
+ZTEK.US,D,20230411,000000,1.645,1.65,1.61,1.62,39749,0
+ZTEK.US,D,20230412,000000,1.6,1.6211,1.553,1.56,14540,0
+ZTEK.US,D,20230413,000000,1.55,1.63,1.55,1.61,12204,0
+ZTEK.US,D,20230414,000000,1.65,1.65,1.61,1.62,7295,0
+ZTEK.US,D,20230417,000000,1.6,1.642,1.58,1.6,37326,0
+ZTEK.US,D,20230418,000000,1.62,1.6393,1.57,1.605,17186,0
+ZTEK.US,D,20230419,000000,1.64,1.64,1.5299,1.5554,15995,0
+ZTEK.US,D,20230420,000000,1.56,1.57,1.53,1.54,7975,0
+ZTEK.US,D,20230421,000000,1.55,1.5716,1.53,1.55,7026,0
+ZTEK.US,D,20230424,000000,1.54,1.59,1.53,1.54,5032,0
+ZTEK.US,D,20230425,000000,1.59,1.59,1.48,1.48,17068,0
+ZTEK.US,D,20230426,000000,1.5,1.519,1.48,1.48,8303,0
+ZTEK.US,D,20230427,000000,1.4985,1.4993,1.4803,1.4993,7558,0
+ZTEK.US,D,20230428,000000,1.48,1.51,1.48,1.49,10618,0
+ZTEK.US,D,20230501,000000,1.48,1.5,1.44,1.49,18574,0
+ZTEK.US,D,20230502,000000,1.4656,1.4785,1.43,1.435,25960,0
+ZTEK.US,D,20230503,000000,1.44,1.45,1.34,1.3999,56617,0
+ZTEK.US,D,20230504,000000,1.36,1.59,1.36,1.56,32832,0
+ZTEK.US,D,20230505,000000,1.49,1.6,1.49,1.54,11625,0
+ZTEK.US,D,20230508,000000,1.58,1.58,1.49,1.5119,12762,0
+ZTEK.US,D,20230509,000000,1.53,1.54,1.53,1.53,1512,0
+ZTEK.US,D,20230510,000000,1.52,1.5421,1.5101,1.54,28106,0
+ZTEK.US,D,20230511,000000,1.52,1.5377,1.45,1.47,6038,0
+ZTEK.US,D,20230512,000000,1.4803,1.492,1.46,1.475,8198,0
+ZTEK.US,D,20230515,000000,1.44,1.5,1.44,1.4918,6359,0
+ZTEK.US,D,20230516,000000,1.45,1.5,1.45,1.45,6770,0
+ZTEK.US,D,20230517,000000,1.475,1.5,1.42,1.49,16395,0
+ZTEK.US,D,20230518,000000,1.45,1.55,1.45,1.5294,32591,0
+ZTEK.US,D,20230519,000000,1.57,1.6,1.52,1.5999,45459,0
+ZTEK.US,D,20230522,000000,1.6,1.71,1.6,1.681,21517,0
+ZTEK.US,D,20230523,000000,1.7,1.7,1.57,1.57,23199,0
+ZTEK.US,D,20230524,000000,1.55,1.69,1.55,1.6899,40898,0
+ZTEK.US,D,20230525,000000,1.68,1.68,1.61,1.65,43502,0
+ZTEK.US,D,20230526,000000,1.67,1.67,1.56,1.58,11890,0
+ZTEK.US,D,20230530,000000,1.65,1.69,1.64,1.648,16689,0
+ZTEK.US,D,20230531,000000,1.66,1.67,1.64,1.66,20320,0
+ZTEK.US,D,20230601,000000,1.69,1.7,1.6423,1.6423,12919,0
+ZTEK.US,D,20230602,000000,1.68,1.7,1.63,1.7,6972,0
+ZTEK.US,D,20230605,000000,1.71,1.719,1.59,1.6155,20156,0
+ZTEK.US,D,20230606,000000,1.645,1.6524,1.61,1.62,4029,0
+ZTEK.US,D,20230607,000000,1.6,1.7494,1.6,1.6587,47588,0
+ZTEK.US,D,20230608,000000,1.68,1.68,1.61,1.6399,14148,0
+ZTEK.US,D,20230609,000000,1.65,1.6501,1.6,1.6,19527,0
+ZTEK.US,D,20230612,000000,1.61,1.6691,1.6,1.64,12587,0
+ZTEK.US,D,20230613,000000,1.65,1.65,1.55,1.6101,30266,0
+ZTEK.US,D,20230614,000000,1.62,1.68,1.62,1.65,12390,0
+ZTEK.US,D,20230615,000000,1.6,1.6591,1.58,1.58,23110,0
+ZTEK.US,D,20230616,000000,1.64,1.66,1.58,1.59,7101,0
+ZTEK.US,D,20230620,000000,1.59,1.6393,1.58,1.59,6874,0
+ZTEK.US,D,20230621,000000,1.58,1.64,1.58,1.64,4489,0
+ZTEK.US,D,20230622,000000,1.63,1.65,1.61,1.63,8622,0
+ZTEK.US,D,20230623,000000,1.6,1.63,1.59,1.62,4334,0
+ZTEK.US,D,20230626,000000,1.59,1.6099,1.56,1.5911,23015,0
+ZTEK.US,D,20230627,000000,1.56,1.61,1.55,1.5799,19928,0
+ZTEK.US,D,20230628,000000,1.56,1.62,1.56,1.62,8766,0
+ZTEK.US,D,20230629,000000,1.58,1.6,1.5703,1.5999,2092,0
+ZTEK.US,D,20230630,000000,1.59,1.5922,1.57,1.57,12052,0
+ZTEK.US,D,20230703,000000,1.55,1.57,1.55,1.57,7124,0
+ZTEK.US,D,20230705,000000,1.55,1.609,1.55,1.56,25619,0
+ZTEK.US,D,20230706,000000,1.57,1.5804,1.56,1.5699,9794,0
+ZTEK.US,D,20230707,000000,1.5792,1.6,1.5505,1.58,25112,0
+ZTEK.US,D,20230710,000000,1.56,1.5906,1.55,1.56,7168,0
+ZTEK.US,D,20230711,000000,1.565,1.57,1.5502,1.56,2247,0
+ZTEK.US,D,20230712,000000,1.56,1.57,1.5,1.5299,30836,0
+ZTEK.US,D,20230713,000000,1.6,1.6,1.51,1.57,19181,0
+ZTEK.US,D,20230714,000000,1.52,1.6339,1.52,1.6,31045,0
+ZTEK.US,D,20230717,000000,1.55,1.6,1.55,1.59,7949,0
+ZTEK.US,D,20230718,000000,1.57,1.5727,1.51,1.51,27311,0
+ZTEK.US,D,20230719,000000,1.5,1.5999,1.5,1.56,14240,0
+ZTEK.US,D,20230720,000000,1.59,1.67,1.59,1.605,51871,0
+ZTEK.US,D,20230721,000000,1.6,1.62,1.58,1.62,19680,0
+ZTEK.US,D,20230724,000000,1.6,1.6337,1.59,1.6199,8883,0
+ZTEK.US,D,20230725,000000,1.63,1.63,1.6,1.6,12387,0
+ZTEK.US,D,20230726,000000,1.6,1.66,1.6,1.66,12559,0
+ZTEK.US,D,20230727,000000,1.68,1.68,1.58,1.58,29637,0
+ZTEK.US,D,20230728,000000,1.63,1.66,1.63,1.66,24369,0
+ZTEK.US,D,20230731,000000,1.67,1.69,1.59,1.59,19747,0
+ZTEK.US,D,20230801,000000,1.6,1.6494,1.5901,1.63,11382,0
+ZTEK.US,D,20230802,000000,1.66,1.66,1.6,1.63,17705,0
+ZTEK.US,D,20230803,000000,1.62,1.625,1.6,1.6,16759,0
+ZTEK.US,D,20230804,000000,1.58,1.625,1.58,1.59,7604,0
+ZTEK.US,D,20230807,000000,1.61,1.658,1.6,1.6088,3341,0
+ZTEK.US,D,20230808,000000,1.59,1.59,1.54,1.54,14100,0
+ZTEK.US,D,20230809,000000,1.58,1.58,1.53,1.56,9391,0
+ZTEK.US,D,20230810,000000,1.5733,1.5781,1.5324,1.55,4328,0
+ZTEK.US,D,20230811,000000,1.54,1.5609,1.5,1.5,62564,0
+ZTEK.US,D,20230814,000000,1.55,1.55,1.47,1.49,23087,0
+ZTEK.US,D,20230815,000000,1.48,1.501,1.41,1.43,38596,0
+ZTEK.US,D,20230816,000000,1.44,1.4527,1.41,1.43,13300,0
+ZTEK.US,D,20230817,000000,1.46,1.46,1.39,1.41,11775,0
+ZTEK.US,D,20230818,000000,1.38,1.41,1.36,1.39,34663,0
+ZTEK.US,D,20230821,000000,1.42,1.42,1.39,1.39,12475,0
+ZTEK.US,D,20230822,000000,1.4,1.43,1.33,1.3696,43347,0
+ZTEK.US,D,20230823,000000,1.3,1.3721,1.3,1.35,51953,0
+ZTEK.US,D,20230824,000000,1.41,1.45,1.37,1.4,116622,0
+ZTEK.US,D,20230825,000000,1.4162,1.4162,1.37,1.41,19877,0
+ZTEK.US,D,20230828,000000,1.4,1.41,1.38,1.3999,8206,0
+ZTEK.US,D,20230829,000000,1.4,1.4082,1.37,1.4,8268,0
+ZTEK.US,D,20230830,000000,1.38,1.42,1.38,1.4199,12771,0
+ZTEK.US,D,20230831,000000,1.41,1.42,1.38,1.39,22373,0
+ZTEK.US,D,20230901,000000,1.39,1.43,1.36,1.37,24044,0
+ZTEK.US,D,20230905,000000,1.39,1.39,1.33,1.36,56852,0
+ZTEK.US,D,20230906,000000,1.37,1.38,1.345,1.365,45153,0
+ZTEK.US,D,20230907,000000,1.365,1.365,1.34,1.35,15666,0
+ZTEK.US,D,20230908,000000,1.35,1.37,1.335,1.35,23068,0
+ZTEK.US,D,20230911,000000,1.35,1.36,1.305,1.35,17608,0
+ZTEK.US,D,20230912,000000,1.35,1.35,1.3099,1.31,20076,0
+ZTEK.US,D,20230913,000000,1.32,1.3299,1.28,1.3,10748,0
+ZTEK.US,D,20230914,000000,1.24,1.29,1.24,1.24,51468,0
+ZTEK.US,D,20230915,000000,1.23,1.2818,1.19,1.28,16994,0
+ZTEK.US,D,20230918,000000,1.31,1.31,1.24,1.3,9905,0
+ZTEK.US,D,20230919,000000,1.32,1.32,1.27,1.29,15045,0
+ZTEK.US,D,20230920,000000,1.27,1.3699,1.2602,1.28,15694,0
+ZTEK.US,D,20230921,000000,1.27,1.2927,1.25,1.28,14329,0
+ZTEK.US,D,20230922,000000,1.27,1.2842,1.23,1.2617,28308,0
+ZTEK.US,D,20230925,000000,1.23,1.269,1.21,1.25,19011,0
+ZTEK.US,D,20230926,000000,1.22,1.26,1.18,1.23,18766,0
+ZTEK.US,D,20230927,000000,1.215,1.2239,1.1873,1.19,18479,0
+ZTEK.US,D,20230928,000000,1.19,1.27,1.19,1.24,11929,0
+ZTEK.US,D,20230929,000000,1.225,1.285,1.225,1.255,16311,0
+ZTEK.US,D,20231002,000000,1.29,1.29,1.1012,1.215,68882,0
+ZTEK.US,D,20231003,000000,1.18,1.27,1.18,1.18,8152,0
+ZTEK.US,D,20231004,000000,1.19,1.26,1.18,1.24,17088,0
+ZTEK.US,D,20231005,000000,1.21,1.25,1.19,1.225,12857,0
+ZTEK.US,D,20231006,000000,1.25,1.255,1.19,1.2,22629,0
+ZTEK.US,D,20231009,000000,1.15,1.25,1.15,1.23,16630,0
+ZTEK.US,D,20231010,000000,1.25,1.27,1.2,1.2,20984,0
+ZTEK.US,D,20231011,000000,1.17,1.19,1.14,1.15,14355,0
+ZTEK.US,D,20231012,000000,1.12,1.1693,1.12,1.135,15377,0
+ZTEK.US,D,20231013,000000,1.22,1.22,1.13,1.2,18545,0
+ZTEK.US,D,20231016,000000,1.16,1.19,1.13,1.19,29889,0
+ZTEK.US,D,20231017,000000,1.16,1.179,1.14,1.15,14257,0
+ZTEK.US,D,20231018,000000,1.15,1.1901,1.1326,1.16,8331,0
+ZTEK.US,D,20231019,000000,1.185,1.205,1.16,1.19,8504,0
+ZTEK.US,D,20231020,000000,1.2,1.28,1.2,1.24,30986,0
+ZTEK.US,D,20231023,000000,1.26,1.2779,1.14,1.22,24970,0
+ZTEK.US,D,20231024,000000,1.2,1.3,1.2,1.2615,12028,0
+ZTEK.US,D,20231025,000000,1.27,1.28,1.24,1.25,5452,0
+ZTEK.US,D,20231026,000000,1.2832,1.2832,1.2401,1.2401,2069,0
+ZTEK.US,D,20231027,000000,1.26,1.3,1.24,1.275,5378,0
+ZTEK.US,D,20231030,000000,1.3,1.35,1.29,1.29,14955,0
+ZTEK.US,D,20231031,000000,1.31,1.3452,1.3,1.3452,35194,0
+ZTEK.US,D,20231101,000000,1.35,1.35,1.27,1.298,14461,0
+ZTEK.US,D,20231102,000000,1.28,1.31,1.26,1.26,16159,0
+ZTEK.US,D,20231103,000000,1.36,1.36,1.2501,1.265,12808,0
+ZTEK.US,D,20231106,000000,1.32,1.32,1.27,1.2707,11408,0
+ZTEK.US,D,20231107,000000,1.35,1.37,1.2606,1.2606,2417,0
+ZTEK.US,D,20231108,000000,1.25,1.26,1.23,1.24,9886,0
+ZTEK.US,D,20231109,000000,1.24,1.25,1.2107,1.2107,4646,0
+ZTEK.US,D,20231110,000000,1.205,1.2199,1.19,1.2081,8334,0
+ZTEK.US,D,20231113,000000,1.27,1.27,1.19,1.2,12049,0
+ZTEK.US,D,20231114,000000,1.19,1.215,1.1206,1.13,38832,0
+ZTEK.US,D,20231115,000000,1.19,1.19,1.1407,1.1407,41411,0
+ZTEK.US,D,20231116,000000,1.11,1.17,1.1,1.1,16818,0
+ZTEK.US,D,20231117,000000,1.06,1.16,1.06,1.11,25032,0
+ZTEK.US,D,20231120,000000,1.15,1.334,1.1135,1.18,45002,0
+ZTEK.US,D,20231121,000000,1.1701,1.23,1.13,1.15,6901,0
+ZTEK.US,D,20231122,000000,1.15,1.1533,1.12,1.12,3673,0
+ZTEK.US,D,20231124,000000,1.13,1.13,1.1,1.1,14201,0
+ZTEK.US,D,20231127,000000,1.06,1.12,1.06,1.09,14481,0
+ZTEK.US,D,20231128,000000,1.09,1.09,1.035,1.04,40010,0
+ZTEK.US,D,20231129,000000,1.06,1.2,1.01,1.16,129924,0
+ZTEK.US,D,20231130,000000,1.18,1.34,1.18,1.25,32376,0
+ZTEK.US,D,20231201,000000,1.23,1.29,1.22,1.26,36880,0
+ZTEK.US,D,20231204,000000,1.31,1.32,1.19,1.19,17309,0
+ZTEK.US,D,20231205,000000,1.22,1.29,1.15,1.1997,29667,0
+ZTEK.US,D,20231206,000000,1.18,1.21,1.17,1.175,22287,0
+ZTEK.US,D,20231207,000000,1.16,1.16,1.02,1.07,39331,0
+ZTEK.US,D,20231208,000000,1.1064,1.15,1.09,1.1,7804,0
+ZTEK.US,D,20231211,000000,1.12,1.17,1.075,1.09,9075,0
+ZTEK.US,D,20231212,000000,1.1,1.11,1.07,1.0782,13821,0
+ZTEK.US,D,20231213,000000,1.06,1.13,1.05,1.08,28445,0
+ZTEK.US,D,20231214,000000,1.2,1.2,1.06,1.07,14414,0
+ZTEK.US,D,20231215,000000,1.11,1.11,1.06,1.07,28986,0
+ZTEK.US,D,20231218,000000,1.05,1.0805,1.02,1.06,31283,0
+ZTEK.US,D,20231219,000000,1.06,1.15,1.05,1.14,11914,0
+ZTEK.US,D,20231220,000000,1.12,1.1399,1.06,1.07,18790,0
+ZTEK.US,D,20231221,000000,1.14,1.14,1.04,1.0601,21723,0
+ZTEK.US,D,20231222,000000,1.055,1.08,1.0301,1.0775,64359,0
+ZTEK.US,D,20231226,000000,1.05,1.061,0.974999,1.0607,27156,0
+ZTEK.US,D,20231227,000000,1.07,1.1,1,1.09,49699,0
+ZTEK.US,D,20231228,000000,1.06,1.11,1.06,1.06,8591,0
+ZTEK.US,D,20231229,000000,1.03,1.09,1.03,1.08,45368,0
+ZTEK.US,D,20240102,000000,1.07,1.284,1.07,1.27,49531,0
+ZTEK.US,D,20240103,000000,1.28,1.2885,1.24,1.28,22919,0
+ZTEK.US,D,20240104,000000,1.3,1.3,1.2609,1.275,37295,0
+ZTEK.US,D,20240105,000000,1.2796,1.4,1.2796,1.38,46350,0
+ZTEK.US,D,20240108,000000,1.33,1.59,1.33,1.55,55445,0
+ZTEK.US,D,20240109,000000,1.56,1.57,1.47,1.5,30216,0
+ZTEK.US,D,20240110,000000,1.46,1.47,1.35,1.415,29549,0
+ZTEK.US,D,20240111,000000,1.38,1.42,1.31,1.31,21609,0
+ZTEK.US,D,20240112,000000,1.38,1.38,1.18,1.2,22591,0
+ZTEK.US,D,20240116,000000,1.28,1.28,1.19,1.2,15552,0
+ZTEK.US,D,20240117,000000,1.18,1.24,1.18,1.1999,2183,0
+ZTEK.US,D,20240118,000000,1.26,1.26,1.17,1.17,10329,0
+ZTEK.US,D,20240119,000000,1.21,1.21,1.15,1.17,15853,0
+ZTEK.US,D,20240122,000000,1.16,1.1899,1.15,1.17,10696,0
+ZTEK.US,D,20240123,000000,1.2,1.2,1.1691,1.1691,7731,0
+ZTEK.US,D,20240124,000000,1.18,1.2012,1.1617,1.1756,16113,0
+ZTEK.US,D,20240125,000000,1.175,1.2,1.17,1.1899,11412,0
+ZTEK.US,D,20240126,000000,1.17,1.25,1.17,1.25,38048,0
+ZTEK.US,D,20240129,000000,1.26,1.2883,1.16,1.25,21974,0
+ZTEK.US,D,20240130,000000,1.26,1.37,1.25,1.3641,34642,0
+ZTEK.US,D,20240131,000000,1.37,1.39,1.34,1.37,16668,0
+ZTEK.US,D,20240201,000000,1.4,1.48,1.385,1.445,28750,0
+ZTEK.US,D,20240202,000000,1.45,1.45,1.3474,1.37,10331,0
+ZTEK.US,D,20240205,000000,1.38,1.3948,1.33,1.36,37588,0
+ZTEK.US,D,20240206,000000,1.4,1.41,1.37,1.4,12102,0
+ZTEK.US,D,20240207,000000,1.44,1.44,1.38,1.38,22552,0
+ZTEK.US,D,20240208,000000,1.43,1.43,1.35,1.36,18430,0
+ZTEK.US,D,20240209,000000,1.4,1.43,1.34,1.43,36033,0
+ZTEK.US,D,20240212,000000,1.43,1.4591,1.32,1.32,18643,0
+ZTEK.US,D,20240213,000000,1.32,1.3859,1.26,1.27,12867,0
+ZTEK.US,D,20240214,000000,1.27,1.35,1.23,1.23,6042,0
+ZTEK.US,D,20240215,000000,1.24,1.24,1.1901,1.21,9278,0
+ZTEK.US,D,20240216,000000,1.3,1.31,1.17,1.24,13513,0
+ZTEK.US,D,20240220,000000,1.26,1.2699,1.2,1.2,15554,0
+ZTEK.US,D,20240221,000000,1.2,1.23,1.2,1.206,6422,0
+ZTEK.US,D,20240222,000000,1.21,1.232,1.12,1.2001,23408,0
+ZTEK.US,D,20240223,000000,1.18,1.25,1.18,1.25,18226,0
+ZTEK.US,D,20240226,000000,1.27,1.2999,1.21,1.2599,14372,0
+ZTEK.US,D,20240227,000000,1.23,1.2899,1.2,1.2,25802,0
+ZTEK.US,D,20240228,000000,1.26,1.26,1.19,1.22,30117,0
+ZTEK.US,D,20240229,000000,1.2,1.27,1.18,1.21,32486,0
+ZTEK.US,D,20240301,000000,1.24,1.27,1.2,1.23,23514,0
+ZTEK.US,D,20240304,000000,1.26,1.28,1.23,1.28,19644,0
+ZTEK.US,D,20240305,000000,1.29,1.29,1.222,1.235,7900,0
+ZTEK.US,D,20240306,000000,1.24,1.26,1.22,1.25,13187,0
+ZTEK.US,D,20240307,000000,1.24,1.27,1.23,1.24,6874,0
+ZTEK.US,D,20240308,000000,1.24,1.29,1.22,1.29,19150,0
+ZTEK.US,D,20240311,000000,1.3,1.31,1.2701,1.31,34983,0
+ZTEK.US,D,20240312,000000,1.34,1.34,1.27,1.27,15369,0
+ZTEK.US,D,20240313,000000,1.28,1.3399,1.28,1.31,27228,0
+ZTEK.US,D,20240314,000000,1.34,1.34,1.27,1.31,23104,0
+ZTEK.US,D,20240315,000000,1.31,1.31,1.26,1.26,28668,0
+ZTEK.US,D,20240318,000000,1.24,1.3213,1.24,1.3213,27799,0
+ZTEK.US,D,20240319,000000,1.32,1.32,1.28,1.28,8175,0
+ZTEK.US,D,20240320,000000,1.33,1.34,1.28,1.3,10254,0
+ZTEK.US,D,20240321,000000,1.33,1.33,1.28,1.3,8701,0
+ZTEK.US,D,20240322,000000,1.295,1.2999,1.26,1.27,11719,0
+ZTEK.US,D,20240325,000000,1.27,1.3,1.21,1.3,36120,0
+ZTEK.US,D,20240326,000000,1.26,1.26,1.2101,1.22,14811,0
+ZTEK.US,D,20240327,000000,1.22,1.22,1.15,1.1885,51435,0
+ZTEK.US,D,20240328,000000,1.2,1.21,1.17,1.2021,10698,0
+ZTEK.US,D,20240401,000000,1.24,1.24,1.1796,1.205,50890,0
+ZTEK.US,D,20240402,000000,1.21,1.22,1.19,1.21,42471,0
+ZTEK.US,D,20240403,000000,1.21,1.22,1.1666,1.2,23137,0
+ZTEK.US,D,20240404,000000,1.25,1.25,1.14,1.16,24593,0
+ZTEK.US,D,20240405,000000,1.16,1.17,1.11,1.13,24549,0
+ZTEK.US,D,20240408,000000,1.21,1.21,1.1,1.13,11404,0
+ZTEK.US,D,20240409,000000,1.12,1.134,1.03,1.1,18337,0
+ZTEK.US,D,20240410,000000,1.14,1.14,1.07,1.09,13537,0
+ZTEK.US,D,20240411,000000,1.13,1.13,1.04,1.13,20993,0
+ZTEK.US,D,20240412,000000,1.15,1.2,1.13,1.19,13248,0
+ZTEK.US,D,20240415,000000,1.13,1.1999,1.13,1.145,20757,0
+ZTEK.US,D,20240416,000000,1.14,1.15,1.115,1.13,22853,0
+ZTEK.US,D,20240417,000000,1.17,1.17,1.104,1.12,14965,0
+ZTEK.US,D,20240418,000000,1.1,1.1284,1.06,1.1096,5864,0
+ZTEK.US,D,20240419,000000,1.1,1.1,1.02,1.04,24678,0
+ZTEK.US,D,20240422,000000,1.01,1.11,1.01,1.11,9689,0
+ZTEK.US,D,20240423,000000,1.11,1.15,1.1,1.12,15234,0
+ZTEK.US,D,20240424,000000,1.1,1.1549,1.09,1.15,14225,0
+ZTEK.US,D,20240425,000000,1.09,1.16,1.06,1.07,18596,0
+ZTEK.US,D,20240426,000000,1.05,1.0997,1.03,1.06,24773,0
+ZTEK.US,D,20240429,000000,1.11,1.11,1.04,1.04,15632,0
+ZTEK.US,D,20240430,000000,1.04,1.08,1.02,1.04,24835,0
+ZTEK.US,D,20240501,000000,1.03,1.0485,1,1.0199,26634,0
+ZTEK.US,D,20240502,000000,1.02,1.06,1.0165,1.03,16315,0
+ZTEK.US,D,20240503,000000,1.03,1.07,1.03,1.04,7205,0
+ZTEK.US,D,20240506,000000,1.05,1.15,1.05,1.09,65429,0
+ZTEK.US,D,20240507,000000,1.13,1.14,1.04,1.14,41527,0
+ZTEK.US,D,20240508,000000,1.13,1.13,1.06,1.08,11822,0
+ZTEK.US,D,20240509,000000,1.1,1.25,1.04,1.13,144569,0
+ZTEK.US,D,20240510,000000,1.16,1.18,1.09,1.18,23449,0
+ZTEK.US,D,20240513,000000,1.21,1.21,1.09,1.0928,79208,0
+ZTEK.US,D,20240514,000000,1.1,1.13,1.09,1.1099,48933,0
+ZTEK.US,D,20240515,000000,1.12,1.15,1.095,1.14,41799,0
+ZTEK.US,D,20240516,000000,1.12,1.18,1.11,1.165,37587,0
+ZTEK.US,D,20240517,000000,1.18,1.1854,1.13,1.15,32310,0
+ZTEK.US,D,20240520,000000,1.16,1.19,1.13,1.1601,9628,0
+ZTEK.US,D,20240521,000000,1.19,1.19,1.12,1.12,14160,0
+ZTEK.US,D,20240522,000000,1.13,1.1546,1.09,1.1106,4774,0
+ZTEK.US,D,20240523,000000,1.12,1.13,1.09,1.1085,15560,0
+ZTEK.US,D,20240524,000000,1.13,1.13,1.08,1.08,12185,0
+ZTEK.US,D,20240528,000000,1.18,1.18,1.09,1.1,18639,0
+ZTEK.US,D,20240529,000000,1.12,1.12,1.08,1.1141,7628,0
+ZTEK.US,D,20240530,000000,1.11,1.12,1.1,1.105,6320,0
+ZTEK.US,D,20240531,000000,1.11,1.11,1.098,1.1,9738,0
+ZTEK.US,D,20240603,000000,1.16,1.17,1.11,1.17,16325,0
+ZTEK.US,D,20240604,000000,1.12,1.17,1.12,1.13,21514,0
+ZTEK.US,D,20240605,000000,1.16,1.16,1.04,1.08,75589,0
+ZTEK.US,D,20240606,000000,1.14,1.1685,1.09,1.11,234477,0
+ZTEK.US,D,20240607,000000,1.15,1.15,1.05,1.0901,105987,0
+ZTEK.US,D,20240610,000000,1.09,1.1299,1.07,1.08,125776,0
+ZTEK.US,D,20240611,000000,1.09,1.13,1.05,1.13,134196,0
+ZTEK.US,D,20240612,000000,1.14,1.14,1.07,1.0879,54473,0
+ZTEK.US,D,20240613,000000,1.08,1.11,1.06,1.09,126428,0
+ZTEK.US,D,20240614,000000,1.08,1.08,1.03,1.065,101369,0
+ZTEK.US,D,20240617,000000,1.04,1.08,1.01,1.05,63518,0
+ZTEK.US,D,20240618,000000,1.07,1.12,1.01,1.12,36011,0
+ZTEK.US,D,20240620,000000,1.11,1.12,1.06,1.1,35170,0
+ZTEK.US,D,20240621,000000,1.09,1.11,1.05,1.06,26104,0
+ZTEK.US,D,20240624,000000,1.08,1.11,1.05,1.07,20273,0
+ZTEK.US,D,20240625,000000,1.07,1.09,1.02,1.02,32343,0
+ZTEK.US,D,20240626,000000,1.03,1.08,0.99,1.075,63407,0
+ZTEK.US,D,20240627,000000,1.07,1.0825,1.02,1.02,20690,0
+ZTEK.US,D,20240628,000000,1.02,1.08,1.02,1.07,13577,0
+ZTEK.US,D,20240701,000000,1.06,1.07,1.01,1.05,14502,0
+ZTEK.US,D,20240702,000000,1.03,1.03,0.991,1.0021,37074,0
+ZTEK.US,D,20240703,000000,1.02,1.02,0.98,1.0001,24345,0
+ZTEK.US,D,20240705,000000,0.99,1.01,0.99,1.01,14645,0
+ZTEK.US,D,20240708,000000,1.02,1.02,0.97,1.0099,30650,0
+ZTEK.US,D,20240709,000000,0.999,1,0.96,0.98,25311,0
+ZTEK.US,D,20240710,000000,0.99,1,0.9701,1,10782,0
+ZTEK.US,D,20240711,000000,0.9717,1,0.95,0.9699,21038,0
+ZTEK.US,D,20240712,000000,0.99,1,0.97,0.97,9095,0
+ZTEK.US,D,20240715,000000,1,1.03,0.95,1.0188,64142,0
+ZTEK.US,D,20240716,000000,1.08,1.08,0.9822,0.9822,39880,0
+ZTEK.US,D,20240717,000000,1.09,1.09,0.99,1.0552,22845,0
+ZTEK.US,D,20240718,000000,1.06,1.1,1.04,1.04,31094,0
+ZTEK.US,D,20240719,000000,1.0501,1.06,0.9839,1.055,14099,0
+ZTEK.US,D,20240722,000000,1.1,1.1,1.04,1.04,37353,0
+ZTEK.US,D,20240723,000000,1.07,1.07,1.03,1.04,15498,0
+ZTEK.US,D,20240724,000000,1.04,1.04,0.9514,1.03,57282,0
+ZTEK.US,D,20240725,000000,1.02,1.02,0.95,0.9645,37962,0
+ZTEK.US,D,20240726,000000,1.03,1.04,0.96,1.0205,23696,0
+ZTEK.US,D,20240729,000000,1.04,1.04,0.95,0.97,16148,0
+ZTEK.US,D,20240730,000000,0.98,0.9999,0.95,0.96,10204,0
+ZTEK.US,D,20240731,000000,0.9493,1,0.93675,0.9595,25789,0
+ZTEK.US,D,20240801,000000,0.94,1,0.93,0.958,17046,0
+ZTEK.US,D,20240802,000000,0.88,0.9851,0.88,0.97,75814,0
+ZTEK.US,D,20240805,000000,0.9201,0.95,0.8745,0.8967,31051,0
+ZTEK.US,D,20240806,000000,0.95,0.95,0.903,0.92,49779,0
+ZTEK.US,D,20240807,000000,0.93,0.95,0.9298,0.94,10166,0
+ZTEK.US,D,20240808,000000,0.95,0.98,0.94,0.97,5912,0
+ZTEK.US,D,20240809,000000,0.98,0.9999,0.9206,0.9999,10464,0
+ZTEK.US,D,20240812,000000,1.01,1.02,0.94,0.9858,19463,0
+ZTEK.US,D,20240813,000000,0.98,0.98,0.94,0.95,17240,0
+ZTEK.US,D,20240814,000000,0.94,0.95,0.9,0.9499,20783,0
+ZTEK.US,D,20240815,000000,0.94,0.95,0.9,0.938,19789,0
+ZTEK.US,D,20240816,000000,0.93,0.979899,0.9,0.944,15518,0
+ZTEK.US,D,20240819,000000,0.94,0.943999,0.902,0.906,14343,0
+ZTEK.US,D,20240820,000000,0.92,0.94,0.9,0.918,20454,0
+ZTEK.US,D,20240821,000000,0.91,1,0.91,0.9679,21191,0
+ZTEK.US,D,20240822,000000,0.9,0.9605,0.9,0.9175,17667,0
+ZTEK.US,D,20240823,000000,0.91,0.95,0.91,0.95,20057,0
+ZTEK.US,D,20240826,000000,0.94,0.94,0.8599,0.8964,42012,0
+ZTEK.US,D,20240827,000000,0.910501,0.9535,0.905683,0.94,7438,0
+ZTEK.US,D,20240828,000000,0.96,0.9661,0.91,0.93,27751,0
+ZTEK.US,D,20240829,000000,0.97,0.97,0.9109,0.9444,18007,0
+ZTEK.US,D,20240830,000000,0.95,1.014,0.9309,0.9678,15201,0
+ZTEK.US,D,20240903,000000,0.985,0.985,0.9,0.934,24236,0
+ZTEK.US,D,20240904,000000,0.935,0.935,0.9,0.91,18706,0
+ZTEK.US,D,20240905,000000,0.915,0.915,0.9024,0.915,4897,0
+ZTEK.US,D,20240906,000000,0.8964,0.91,0.8,0.9075,13094,0
+ZTEK.US,D,20240909,000000,0.84,0.916,0.84,0.8923,14417,0
+ZTEK.US,D,20240910,000000,0.85,0.913,0.8201,0.8778,40050,0
+ZTEK.US,D,20240911,000000,0.841,0.88,0.841,0.875,17974,0
+ZTEK.US,D,20240912,000000,0.841,0.9,0.841,0.881,17278,0
+ZTEK.US,D,20240913,000000,0.881,0.93,0.8701,0.8701,12902,0
+ZTEK.US,D,20240916,000000,0.82,0.859899,0.7672,0.785,61595,0
+ZTEK.US,D,20240917,000000,0.79,0.824,0.742101,0.7701,55066,0
+ZTEK.US,D,20240918,000000,0.76,0.77,0.7,0.74,110449,0
+ZTEK.US,D,20240919,000000,0.7291,0.78,0.7291,0.75,29057,0
+ZTEK.US,D,20240920,000000,0.72,0.773,0.7172,0.76,23985,0
+ZTEK.US,D,20240923,000000,0.7563,0.7999,0.7,0.721,81779,0
+ZTEK.US,D,20240924,000000,0.73518,0.7352,0.71,0.72,14039,0
+ZTEK.US,D,20240925,000000,0.74,0.786,0.7301,0.753001,14390,0
+ZTEK.US,D,20240926,000000,0.749,0.749,0.71,0.72,23038,0
+ZTEK.US,D,20240927,000000,0.731,0.7577,0.71,0.7103,29539,0
+ZTEK.US,D,20240930,000000,0.69,0.72,0.68,0.7001,22219,0
+ZTEK.US,D,20241001,000000,0.69,0.72799,0.66,0.6915,7258,0
+ZTEK.US,D,20241002,000000,0.682,0.7299,0.66,0.69,13030,0
+ZTEK.US,D,20241003,000000,0.7,0.7099,0.67,0.67,15033,0
+ZTEK.US,D,20241004,000000,0.68,0.7,0.6565,0.661,38215,0
+ZTEK.US,D,20241007,000000,0.6665,0.708,0.635,0.64,25655,0
+ZTEK.US,D,20241008,000000,0.625,0.7079,0.625,0.63,26928,0
+ZTEK.US,D,20241009,000000,0.667,0.667,0.59,0.61,25898,0
+ZTEK.US,D,20241010,000000,0.57,0.656899,0.57,0.6195,21820,0
+ZTEK.US,D,20241011,000000,0.62,0.62,0.57,0.5999,17784,0
+ZTEK.US,D,20241014,000000,0.587,0.587,0.56,0.57,30499,0
+ZTEK.US,D,20241015,000000,0.5789,0.5857,0.4999,0.544,95763,0
+ZTEK.US,D,20241016,000000,0.5722,0.6505,0.541,0.6175,39179,0
+ZTEK.US,D,20241017,000000,0.63,0.709999,0.6,0.66,21848,0
+ZTEK.US,D,20241018,000000,0.65,0.68,0.602,0.68,13231,0
+ZTEK.US,D,20241021,000000,0.7,0.84,0.642,0.83,66169,0
+ZTEK.US,D,20241022,000000,0.845,0.872,0.76,0.872,53071,0
+ZTEK.US,D,20241023,000000,0.82,0.8394,0.78,0.795,14050,0
+ZTEK.US,D,20241024,000000,0.8461,0.8461,0.69,0.7763,37774,0
+ZTEK.US,D,20241025,000000,0.722,0.773,0.69,0.72,11218,0
+ZTEK.US,D,20241028,000000,0.7,0.8,0.7,0.8,20801,0
+ZTEK.US,D,20241029,000000,0.8,0.805701,0.769,0.7875,15629,0
+ZTEK.US,D,20241030,000000,0.755,0.8199,0.75,0.79,10328,0
+ZTEK.US,D,20241031,000000,0.731,0.7675,0.65505,0.7,22818,0
+ZTEK.US,D,20241101,000000,0.721,0.721,0.651,0.6801,10442,0
+ZTEK.US,D,20241104,000000,0.71,0.8034,0.68,0.79,47485,0
+ZTEK.US,D,20241105,000000,0.78,0.85,0.703,0.83,33763,0
+ZTEK.US,D,20241106,000000,0.7979,0.84,0.76,0.829,77614,0
+ZTEK.US,D,20241107,000000,0.81,0.84,0.7687,0.78,45758,0
+ZTEK.US,D,20241108,000000,0.76,0.84,0.76,0.839,65010,0
+ZTEK.US,D,20241111,000000,0.839,0.8428,0.7788,0.8145,23825,0
+ZTEK.US,D,20241112,000000,0.79,0.8518,0.78,0.84,27664,0
+ZTEK.US,D,20241113,000000,0.84,0.99,0.8,0.95,96384,0
+ZTEK.US,D,20241114,000000,0.9215,0.99,0.8501,0.9675,26374,0
+ZTEK.US,D,20241115,000000,0.96,1.29,0.96,1.2574,309667,0
+ZTEK.US,D,20241118,000000,1.3,1.31,1.15,1.27,258360,0
+ZTEK.US,D,20241119,000000,1.27,1.3,1.11,1.23,142678,0
+ZTEK.US,D,20241120,000000,1.26,1.29,1.17,1.188,38651,0
+ZTEK.US,D,20241121,000000,1.19,1.19,1.08,1.135,56045,0
+ZTEK.US,D,20241122,000000,1.1,1.1866,1.1,1.15,22869,0
+ZTEK.US,D,20241125,000000,1.17,1.21,1.1,1.15,35486,0
+ZTEK.US,D,20241126,000000,1.15,1.19,1.05,1.16,45603,0
+ZTEK.US,D,20241127,000000,1.2,1.28,1.15,1.21,64130,0
+ZTEK.US,D,20241129,000000,1.25,1.25,1.07,1.19,19024,0
+ZTEK.US,D,20241202,000000,1.16,1.1609,1.08,1.11,23349,0
+ZTEK.US,D,20241203,000000,1.11,1.15,1.06,1.1497,57797,0
+ZTEK.US,D,20241204,000000,1.15,1.18,1.08,1.09,27083,0
+ZTEK.US,D,20241205,000000,1.08,1.11,1.059,1.08,11912,0
+ZTEK.US,D,20241206,000000,1.07,1.15,1.07,1.09,18715,0
+ZTEK.US,D,20241209,000000,1.15,1.16,1.1,1.13,65356,0
+ZTEK.US,D,20241210,000000,1.14,1.14,1.062,1.1,31070,0
+ZTEK.US,D,20241211,000000,1.09,1.1299,1.0678,1.11,26670,0
+ZTEK.US,D,20241212,000000,1.1,1.1501,1.05,1.1,56588,0
+ZTEK.US,D,20241213,000000,1.16,1.16,1.08,1.13,29698,0
+ZTEK.US,D,20241216,000000,1.14,1.14,1.07,1.08,18751,0
+ZTEK.US,D,20241217,000000,1.04,1.09,1,1.03,52681,0
+ZTEK.US,D,20241218,000000,0.9991,1.06,0.98,0.98,19471,0
+ZTEK.US,D,20241219,000000,0.98,1.01,0.87,0.9,57204,0
+ZTEK.US,D,20241220,000000,0.88,0.928,0.83,0.86,61740,0
+ZTEK.US,D,20241223,000000,0.88,0.9,0.83,0.85,37657,0
+ZTEK.US,D,20241224,000000,0.879,0.8979,0.8201,0.87,21351,0
+ZTEK.US,D,20241226,000000,0.857,0.9,0.821,0.88,62222,0
+ZTEK.US,D,20241227,000000,0.86,0.9889,0.86,0.93,40728,0
+ZTEK.US,D,20241230,000000,1.01,1.06,0.94,0.97,53756,0
+ZTEK.US,D,20241231,000000,1.01,1.02,0.8701,0.94,32500,0
+ZTEK.US,D,20250102,000000,0.94,1,0.93,0.9792,36590,0
+ZTEK.US,D,20250103,000000,0.97,1.04,0.95,1.035,62680,0
+ZTEK.US,D,20250106,000000,1.05,1.1081,1.01,1.1,59024,0
+ZTEK.US,D,20250107,000000,1.14,1.152,1.05,1.08,98420,0
+ZTEK.US,D,20250108,000000,1.15,1.15,0.99,1.06,91310,0
+ZTEK.US,D,20250110,000000,1.06,1.1203,1,1.045,55588,0
+ZTEK.US,D,20250113,000000,1.07,1.08,1,1.05,59360,0
+ZTEK.US,D,20250114,000000,1.04,1.04,0.9511,1.01,28896,0
+ZTEK.US,D,20250115,000000,1,1.04,0.9702,0.98,22430,0
+ZTEK.US,D,20250116,000000,1,1.01,0.97,0.98,8030,0
+ZTEK.US,D,20250117,000000,0.95,1.2,0.9,1.1799,213752,0
+ZTEK.US,D,20250121,000000,1.2,1.21,1.07,1.1,185199,0
+ZTEK.US,D,20250122,000000,1.11,1.133,1.09,1.12,18992,0
+ZTEK.US,D,20250123,000000,1.08,1.13,1.08,1.11,17870,0
+ZTEK.US,D,20250124,000000,1.11,1.19,1.11,1.17,20045,0
+ZTEK.US,D,20250127,000000,1.13,1.17,1.12,1.14,12283,0
+ZTEK.US,D,20250128,000000,1.17,1.17,1.09,1.11,20249,0
+ZTEK.US,D,20250129,000000,1.13,1.19,1.08,1.16,57725,0
+ZTEK.US,D,20250130,000000,1.12,1.15,1.04,1.1,27668,0
+ZTEK.US,D,20250131,000000,1.1,1.17,1.1,1.12,69350,0
+ZTEK.US,D,20250203,000000,1.06,1.12,1.04,1.1,17114,0
+ZTEK.US,D,20250204,000000,1.14,1.16,1.1,1.14,8837,0
+ZTEK.US,D,20250205,000000,1.14,1.19,1.1107,1.145,61144,0
+ZTEK.US,D,20250206,000000,1.13,1.15,1.09,1.105,78144,0
+ZTEK.US,D,20250207,000000,1.15,1.15,1.09,1.11,12769,0
+ZTEK.US,D,20250210,000000,1.11,1.11,1.06,1.105,34554,0
+ZTEK.US,D,20250211,000000,1.08,1.13,1.08,1.12,13266,0
+ZTEK.US,D,20250212,000000,1.12,1.15,1.07,1.09,58373,0
+ZTEK.US,D,20250213,000000,1.1,1.13,1.04,1.13,24087,0
+ZTEK.US,D,20250214,000000,1.13,1.18,1.06,1.1698,48448,0
+ZTEK.US,D,20250218,000000,1.2,1.2,1.05,1.065,74482,0
+ZTEK.US,D,20250219,000000,1.05,1.09,1.02,1.05,35005,0
+ZTEK.US,D,20250220,000000,1.05,1.1,1.045,1.07,14523,0
+ZTEK.US,D,20250221,000000,1.11,1.11,0.98,1.02,30667,0
+ZTEK.US,D,20250224,000000,1.03,1.06,0.98,1.04,17931,0
+ZTEK.US,D,20250225,000000,1.06,1.0868,0.9619,1,41256,0
+ZTEK.US,D,20250226,000000,0.95,1.07,0.8643,0.9331,250981,0
+ZTEK.US,D,20250227,000000,0.94,1,0.9189,0.930219,16062,0
+ZTEK.US,D,20250228,000000,0.93,0.97,0.9008,0.91,20388,0
+ZTEK.US,D,20250303,000000,0.9129,1,0.9129,0.9805,32353,0
+ZTEK.US,D,20250304,000000,0.9024,0.9999,0.8219,0.9388,50826,0
+ZTEK.US,D,20250305,000000,0.99,0.99,0.9101,0.98,16835,0
+ZTEK.US,D,20250306,000000,0.98,0.98,0.9264,0.9499,20488,0
+ZTEK.US,D,20250307,000000,0.94,0.99,0.88,0.9799,20626,0
+ZTEK.US,D,20250310,000000,0.91,0.9498,0.9001,0.92,42926,0
+ZTEK.US,D,20250311,000000,0.92,0.9261,0.8801,0.92,45556,0
+ZTEK.US,D,20250312,000000,0.93,0.95,0.9,0.9,22563,0
+ZTEK.US,D,20250313,000000,0.942,0.95,0.89,0.92,8660,0
+ZTEK.US,D,20250314,000000,0.92,0.927601,0.8951,0.9201,9368,0
+ZTEK.US,D,20250317,000000,0.95,0.95,0.91925,0.92,7911,0
+ZTEK.US,D,20250318,000000,0.915,0.95,0.9038,0.904,19844,0
+ZTEK.US,D,20250319,000000,0.92,0.96,0.9,0.9177,9289,0
+ZTEK.US,D,20250320,000000,0.94,1.17,0.9128,1.17,123797,0
+ZTEK.US,D,20250321,000000,1.15,1.18,1.01,1.1503,47574,0
+ZTEK.US,D,20250324,000000,1.16,1.21,1.155,1.2,30159,0
+ZTEK.US,D,20250325,000000,1.2,1.23,1.13,1.1857,24913,0
+ZTEK.US,D,20250326,000000,1.19,1.2,1.134,1.17,13633,0
+ZTEK.US,D,20250327,000000,1.17,1.19,1.14,1.17,21842,0
+ZTEK.US,D,20250328,000000,1.16,1.1799,1.08,1.13,38359,0
+ZTEK.US,D,20250331,000000,1.1,1.12,1.06,1.11,19539,0
+ZTEK.US,D,20250401,000000,1.1,1.17,1.1,1.15,23243,0
+ZTEK.US,D,20250402,000000,1.13,1.13,1.105,1.13,9640,0
+ZTEK.US,D,20250403,000000,1.154,1.154,1.09,1.095,15277,0
+ZTEK.US,D,20250404,000000,1.06,1.08,0.9858,1.035,51684,0
+ZTEK.US,D,20250407,000000,0.98,1.05,0.96,1,14004,0
+ZTEK.US,D,20250408,000000,0.98,1.06,0.97,0.9786,14020,0
+ZTEK.US,D,20250409,000000,1.01,1.05,0.9028,1.02,50460,0
+ZTEK.US,D,20250410,000000,1.02,1.035,0.98,0.9941,9517,0
+ZTEK.US,D,20250411,000000,1,1.019,0.97,0.9905,12152,0
+ZTEK.US,D,20250414,000000,1.0199,1.23,0.97,1.15,49524,0
+ZTEK.US,D,20250415,000000,1.1806,1.1806,1.07,1.075,13858,0
+ZTEK.US,D,20250416,000000,1.06,1.15,1.06,1.15,16421,0
+ZTEK.US,D,20250417,000000,1.19,1.19,1.1,1.1063,13933,0
+ZTEK.US,D,20250421,000000,1.07,1.12,1.07,1.095,5627,0
+ZTEK.US,D,20250422,000000,1.05,1.14,1.05,1.14,30926,0
+ZTEK.US,D,20250423,000000,1.11,1.2,1.11,1.15,13149,0
+ZTEK.US,D,20250424,000000,1.1536,1.23,1.12,1.21,19085,0
+ZTEK.US,D,20250425,000000,1.21,1.3,1.17,1.29,44415,0
+ZTEK.US,D,20250428,000000,1.26,1.53,1.26,1.47,243666,0
+ZTEK.US,D,20250429,000000,1.52,1.77,1.42,1.76,382495,0
+ZTEK.US,D,20250430,000000,1.78,1.83,1.51,1.66,131807,0
+ZTEK.US,D,20250501,000000,1.68,1.7756,1.65,1.75,122098,0
+ZTEK.US,D,20250502,000000,1.79,1.8411,1.65,1.78,106626,0
+ZTEK.US,D,20250505,000000,1.82,1.84,1.705,1.75,81500,0
+ZTEK.US,D,20250506,000000,1.73,1.73,1.56,1.56,76873,0
+ZTEK.US,D,20250507,000000,1.6,1.7,1.51,1.59,137272,0
+ZTEK.US,D,20250508,000000,1.681,1.73,1.55,1.6776,51917,0
+ZTEK.US,D,20250509,000000,1.74,1.74,1.56,1.59,104502,0
+ZTEK.US,D,20250512,000000,1.69,1.7233,1.55,1.57,52033,0
+ZTEK.US,D,20250513,000000,1.64,1.64,1.505,1.55,49059,0
+ZTEK.US,D,20250514,000000,1.61,1.61,1.48,1.55,38588,0
+ZTEK.US,D,20250515,000000,1.49,1.5745,1.49,1.5692,35090,0
+ZTEK.US,D,20250516,000000,1.58,1.6367,1.5185,1.59,11948,0
+ZTEK.US,D,20250519,000000,1.64,1.64,1.5303,1.58,26201,0
+ZTEK.US,D,20250520,000000,1.5948,1.65,1.58,1.6061,33177,0
+ZTEK.US,D,20250521,000000,1.64,1.64,1.55,1.6,15452,0
+ZTEK.US,D,20250522,000000,1.56,1.5999,1.54,1.585,32377,0
+ZTEK.US,D,20250523,000000,1.52,1.6,1.52,1.54,41309,0
+ZTEK.US,D,20250527,000000,1.6,1.62,1.53,1.57,36145,0
+ZTEK.US,D,20250528,000000,1.6,1.6,1.4808,1.5449,34486,0
+ZTEK.US,D,20250529,000000,1.59,1.59,1.46,1.47,31350,0
+ZTEK.US,D,20250530,000000,1.45,1.57,1.4124,1.52,27361,0
+ZTEK.US,D,20250602,000000,1.55,1.5644,1.41,1.52,36581,0
+ZTEK.US,D,20250603,000000,1.5,1.51,1.4701,1.485,26434,0
+ZTEK.US,D,20250604,000000,1.48,1.509,1.47,1.48,18131,0
+ZTEK.US,D,20250605,000000,1.47,1.55,1.35,1.46,28710,0
+ZTEK.US,D,20250606,000000,1.45,1.53,1.44,1.49,34103,0
+ZTEK.US,D,20250609,000000,1.49,1.53,1.4,1.48,22621,0
+ZTEK.US,D,20250610,000000,1.49,1.5,1.4449,1.46,8785,0
+ZTEK.US,D,20250611,000000,1.41,1.4999,1.41,1.48,31610,0
+ZTEK.US,D,20250612,000000,1.5,1.5,1.4301,1.49,44162,0
+ZTEK.US,D,20250613,000000,1.43,1.5,1.39,1.43,30799,0
+ZTEK.US,D,20250616,000000,1.46,1.5,1.44,1.49,22879,0
+ZTEK.US,D,20250617,000000,1.5,1.5,1.35,1.3938,42425,0
+ZTEK.US,D,20250618,000000,1.35,1.4299,1.35,1.36,7818,0
+ZTEK.US,D,20250620,000000,1.34,1.3504,1.32,1.325,23952,0
+ZTEK.US,D,20250623,000000,1.31,1.37,1.28,1.29,32246,0
+ZTEK.US,D,20250624,000000,1.33,1.33,1.25,1.29,34604,0
+ZTEK.US,D,20250625,000000,1.3,1.33,1.2679,1.33,13993,0
+ZTEK.US,D,20250626,000000,1.33,1.35,1.2801,1.33,18632,0
+ZTEK.US,D,20250627,000000,1.34,1.34,1.09,1.1599,114191,0
+ZTEK.US,D,20250630,000000,1.12,1.12,1.03,1.09,76350,0
+ZTEK.US,D,20250701,000000,1.05,1.138,1.05,1.1,17127,0
+ZTEK.US,D,20250702,000000,1.08,1.1596,1.06,1.07,24766,0
+ZTEK.US,D,20250703,000000,1.07,1.1299,1.0401,1.11,35187,0
+ZTEK.US,D,20250707,000000,1.1999,1.2,1.09,1.11,38725,0
+ZTEK.US,D,20250708,000000,1.15,1.15,1.09,1.11,40142,0
+ZTEK.US,D,20250709,000000,1.09,1.1307,1.07,1.07,37171,0
+ZTEK.US,D,20250710,000000,1.08,1.1,1.06,1.07,18811,0
+ZTEK.US,D,20250711,000000,1.06,1.1,1.0534,1.085,23032,0
+ZTEK.US,D,20250714,000000,1.05,1.05,0.79,0.96,260386,0
+ZTEK.US,D,20250715,000000,0.9992,0.9992,0.88,0.88,53027,0
+ZTEK.US,D,20250716,000000,0.8914,0.9097,0.88,0.9,68934,0
+ZTEK.US,D,20250717,000000,0.918,0.937299,0.86,0.93,48027,0
+ZTEK.US,D,20250718,000000,0.9,0.9478,0.8468,0.86,30403,0
+ZTEK.US,D,20250721,000000,0.865,0.9014,0.8601,0.88,51934,0
+ZTEK.US,D,20250722,000000,0.88,0.9456,0.88,0.9234,36942,0
+ZTEK.US,D,20250723,000000,0.91,0.9307,0.880001,0.9065,14977,0
+ZTEK.US,D,20250724,000000,0.92,0.939999,0.88,0.9221,64910,0
+ZTEK.US,D,20250725,000000,0.918,0.919999,0.8641,0.91,32985,0
+ZTEK.US,D,20250728,000000,0.8891,0.979,0.8714,0.9687,68593,0
+ZTEK.US,D,20250729,000000,1,1,0.925101,0.9285,10344,0
+ZTEK.US,D,20250730,000000,0.955,0.96,0.8879,0.9,18971,0
+ZTEK.US,D,20250731,000000,0.8693,0.8901,0.8693,0.8828,10995,0
+ZTEK.US,D,20250801,000000,0.88,0.8835,0.8,0.823201,51232,0
+ZTEK.US,D,20250804,000000,0.81,0.866,0.805,0.805001,29364,0
+ZTEK.US,D,20250805,000000,0.7809,0.88,0.7809,0.825,20182,0
+ZTEK.US,D,20250806,000000,0.825,0.86,0.825,0.841,27613,0
+ZTEK.US,D,20250807,000000,0.8846,0.8846,0.8257,0.858,9715,0
+ZTEK.US,D,20250808,000000,0.86,0.86,0.83,0.84,19590,0
+ZTEK.US,D,20250811,000000,0.84,0.885,0.82,0.862001,16955,0
+ZTEK.US,D,20250812,000000,0.8784,0.889,0.8533,0.875,18799,0
+ZTEK.US,D,20250813,000000,0.87,0.87,0.8352,0.84485,16186,0
+ZTEK.US,D,20250814,000000,0.85,0.8766,0.79,0.8125,44280,0
+ZTEK.US,D,20250815,000000,0.85,0.85,0.695,0.76,103087,0
+ZTEK.US,D,20250818,000000,0.742,0.7999,0.735,0.7376,36002,0
+ZTEK.US,D,20250819,000000,0.7376,0.75,0.71,0.7201,34205,0
+ZTEK.US,D,20250820,000000,0.72,0.7399,0.71,0.71,17606,0
+ZTEK.US,D,20250821,000000,0.7252,0.7252,0.7,0.7001,59685,0
+ZTEK.US,D,20250822,000000,0.701,0.73,0.685,0.685,19569,0
+ZTEK.US,D,20250825,000000,0.6781,0.7,0.6431,0.6501,61508,0
+ZTEK.US,D,20250826,000000,0.6529,0.69,0.6199,0.64,53210,0
+ZTEK.US,D,20250827,000000,0.63,0.6854,0.6202,0.6818,35944,0
+ZTEK.US,D,20250828,000000,0.68,0.7,0.6674,0.67,30438,0
+ZTEK.US,D,20250829,000000,0.69,0.7,0.67,0.67,30154,0
+ZTEK.US,D,20250902,000000,0.652,1.24,0.652,0.9028,14892012,0
+ZTEK.US,D,20250903,000000,0.827,0.933799,0.8075,0.845,599273,0
+ZTEK.US,D,20250904,000000,0.802,0.899,0.8012,0.878,94851,0
+ZTEK.US,D,20250905,000000,0.87,0.87,0.8047,0.8257,75984,0
+ZTEK.US,D,20250908,000000,0.828,0.9073,0.8,0.8601,141032,0
+ZTEK.US,D,20250909,000000,0.86,0.9028,0.8411,0.8852,136091,0
+ZTEK.US,D,20250910,000000,0.86,0.9123,0.86,0.8841,56106,0
+ZTEK.US,D,20250911,000000,0.93,1.07,0.9,1.04,180597,0
+ZTEK.US,D,20250912,000000,1.04,1.0532,0.95,1.01,111793,0
+ZTEK.US,D,20250915,000000,1.03,1.03,0.9165,0.9475,73367,0
+ZTEK.US,D,20250916,000000,0.9437,0.9699,0.9,0.919949,32586,0
+ZTEK.US,D,20250917,000000,0.96,0.98,0.9009,0.96,41088,0
+ZTEK.US,D,20250918,000000,1,1.01,0.9255,0.931,117114,0
+ZTEK.US,D,20250919,000000,0.94,0.953,0.9,0.9367,60878,0
+ZTEK.US,D,20250922,000000,0.93,0.95,0.9125,0.9214,46781,0
+ZTEK.US,D,20250923,000000,0.91,0.94,0.9,0.9299,70331,0
+ZTEK.US,D,20250924,000000,0.94,0.94,0.8633,0.87,108589,0
+ZTEK.US,D,20250925,000000,0.8909,0.8909,0.8002,0.85,116131,0
+ZTEK.US,D,20250926,000000,0.8519,0.92,0.81,0.8466,34461,0
+ZTEK.US,D,20250929,000000,0.8848,0.9226,0.8284,0.8325,105182,0
+ZTEK.US,D,20250930,000000,0.8228,0.84,0.741,0.766,102220,0
+ZTEK.US,D,20251001,000000,0.77,0.83,0.7501,0.7712,61643,0
+ZTEK.US,D,20251002,000000,0.79,0.8046,0.7712,0.788,44169,0
+ZTEK.US,D,20251003,000000,0.798,0.82,0.77,0.7802,60392,0
+ZTEK.US,D,20251006,000000,0.82,0.98,0.7553,0.8459,606542,0
+ZTEK.US,D,20251007,000000,0.86,0.9,0.79,0.8284,150431,0
+ZTEK.US,D,20251008,000000,0.8164,0.828399,0.773,0.791,67210,0
+ZTEK.US,D,20251009,000000,0.8115,0.8115,0.7433,0.783,169668,0
+ZTEK.US,D,20251010,000000,0.7835,0.83,0.76,0.7802,77897,0
+ZTEK.US,D,20251013,000000,0.7812,0.795,0.73,0.73555,120208,0
+ZTEK.US,D,20251014,000000,0.7538,0.77,0.705,0.729,378685,0
+ZTEK.US,D,20251015,000000,0.754,0.81,0.73725,0.7898,138131,0
+ZTEK.US,D,20251016,000000,0.8054,0.8099,0.7601,0.7886,117184,0
+ZTEK.US,D,20251017,000000,0.78,0.7886,0.75,0.7526,53234,0
+ZTEK.US,D,20251020,000000,0.7686,0.8799,0.7581,0.855,152699,0
+ZTEK.US,D,20251021,000000,0.830001,0.8971,0.806,0.8525,68182,0
+ZTEK.US,D,20251022,000000,0.88,0.8903,0.8,0.8105,60671,0
+ZTEK.US,D,20251023,000000,0.78,0.83,0.7799,0.8051,51164,0
+ZTEK.US,D,20251024,000000,0.82,0.89,0.793,0.8609,127360,0
+ZTEK.US,D,20251027,000000,0.875,0.9,0.85,0.8751,80485,0
+ZTEK.US,D,20251028,000000,0.88,0.895,0.86,0.8824,82584,0
+ZTEK.US,D,20251029,000000,0.891,0.901,0.85,0.8506,94456,0
+ZTEK.US,D,20251030,000000,0.86,0.8791,0.855,0.8558,59497,0
+ZTEK.US,D,20251031,000000,0.9,0.9,0.82,0.825,57874,0
+ZTEK.US,D,20251103,000000,0.8415,0.8625,0.7684,0.825,84647,0
+ZTEK.US,D,20251104,000000,0.83,0.8624,0.773563,0.796,41184,0
+ZTEK.US,D,20251105,000000,0.806,0.9,0.806,0.87,98485,0
+ZTEK.US,D,20251106,000000,0.878,0.8999,0.8007,0.8351,34069,0
+ZTEK.US,D,20251107,000000,0.842,0.842,0.78,0.8029,37464,0
+ZTEK.US,D,20251110,000000,0.829,0.85,0.79,0.7921,91618,0
+ZTEK.US,D,20251111,000000,0.8288,0.83,0.7921,0.7999,29853,0
+ZTEK.US,D,20251112,000000,0.8,0.8,0.7701,0.79,27274,0
+ZTEK.US,D,20251113,000000,0.778,0.801999,0.762,0.762,11987,0
+ZTEK.US,D,20251114,000000,0.76,0.805,0.7516,0.805,39210,0
+ZTEK.US,D,20251117,000000,0.7855,0.825,0.7633,0.763401,28233,0
+ZTEK.US,D,20251118,000000,0.75,0.791999,0.7452,0.7452,39675,0
+ZTEK.US,D,20251119,000000,0.745,0.792,0.745,0.7512,34536,0
+ZTEK.US,D,20251120,000000,0.782,0.792,0.74,0.745,34220,0
+ZTEK.US,D,20251121,000000,0.77,0.77,0.708521,0.74,39468,0
+ZTEK.US,D,20251124,000000,0.76,0.76,0.715,0.7201,35919,0
+ZTEK.US,D,20251125,000000,0.73,0.8,0.72,0.76,68277,0
+ZTEK.US,D,20251126,000000,0.749,0.78,0.7016,0.7584,87627,0
+ZTEK.US,D,20251128,000000,0.819,0.82,0.7305,0.7551,60911,0
+ZTEK.US,D,20251201,000000,0.755,0.789999,0.755,0.7708,29791,0
+ZTEK.US,D,20251202,000000,0.755,0.79,0.755,0.761,15209,0
+ZTEK.US,D,20251203,000000,0.74,0.78,0.7301,0.7505,105092,0
+ZTEK.US,D,20251204,000000,0.75,0.7699,0.73,0.7557,24815,0
+ZTEK.US,D,20251205,000000,0.72,0.747999,0.7029,0.716,79989,0
+ZTEK.US,D,20251208,000000,0.7125,0.74,0.7125,0.7203,24027,0
+ZTEK.US,D,20251209,000000,0.74,0.748,0.712,0.7389,21140,0
+ZTEK.US,D,20251210,000000,0.753,0.753,0.703301,0.7201,38177,0
+ZTEK.US,D,20251211,000000,0.739,0.7426,0.71,0.711,22472,0
+ZTEK.US,D,20251212,000000,0.7,0.724,0.7,0.701,25635,0
+ZTEK.US,D,20251215,000000,0.71,0.71,0.66,0.66,40425,0
+ZTEK.US,D,20251216,000000,0.67,0.6799,0.65,0.65,19208,0
+ZTEK.US,D,20251217,000000,0.658,0.7012,0.643,0.675,74602,0
+ZTEK.US,D,20251218,000000,0.67,0.73,0.67,0.6873,66139,0
+ZTEK.US,D,20251219,000000,0.7,0.76,0.7,0.74,74807,0
+ZTEK.US,D,20251222,000000,0.7393,0.74,0.7,0.7303,35031,0
+ZTEK.US,D,20251223,000000,0.7227,0.74,0.7003,0.7349,12022,0
+ZTEK.US,D,20251224,000000,0.719,0.7498,0.692,0.701,17399,0
+ZTEK.US,D,20251226,000000,0.68,0.715001,0.68,0.7039,87567,0
+ZTEK.US,D,20251229,000000,0.673,0.7015,0.673,0.675,46923,0
+ZTEK.US,D,20251230,000000,0.6712,0.6999,0.65,0.67,57807,0
+ZTEK.US,D,20251231,000000,0.649,0.665,0.64,0.64,74072,0
+ZTEK.US,D,20260102,000000,0.659,0.7,0.65,0.672,35743,0
+ZTEK.US,D,20260105,000000,0.6858,0.741,0.6858,0.729,44826,0
+ZTEK.US,D,20260106,000000,0.769,0.769,0.73,0.73,81877,0
+ZTEK.US,D,20260107,000000,0.75,0.8,0.73,0.7837,45938,0
+ZTEK.US,D,20260108,000000,0.79,0.8255,0.7501,0.78,90941,0
+ZTEK.US,D,20260109,000000,0.8,0.9,0.8,0.87,131276,0
+ZTEK.US,D,20260112,000000,0.9,1.09,0.87,1.06,501097,0
+ZTEK.US,D,20260113,000000,1.04,1.045,0.9341,0.96,131174,0
+ZTEK.US,D,20260114,000000,0.96,0.96,0.85,0.895,111775,0
+ZTEK.US,D,20260115,000000,0.8949,0.915,0.86,0.872,43527,0
+ZTEK.US,D,20260116,000000,0.859999,0.898,0.8306,0.841,219940,0
+ZTEK.US,D,20260120,000000,0.9,0.9,0.815,0.825,75015,0
+ZTEK.US,D,20260121,000000,0.82,0.855,0.803,0.814,47132,0
+ZTEK.US,D,20260122,000000,0.814,0.889999,0.8,0.84,47696,0
+ZTEK.US,D,20260123,000000,0.861,0.874,0.8126,0.8185,58211,0
+ZTEK.US,D,20260126,000000,0.831,0.89,0.757101,0.781,72252,0
+ZTEK.US,D,20260127,000000,0.8164,0.83,0.75,0.767,64670,0
+ZTEK.US,D,20260128,000000,0.799,0.799,0.755,0.756,78248,0
+ZTEK.US,D,20260129,000000,0.76,0.809999,0.73,0.74,87590,0
+ZTEK.US,D,20260130,000000,0.74,0.77,0.672,0.6852,70519,0
+ZTEK.US,D,20260202,000000,0.708,0.708,0.63,0.6346,168925,0
+ZTEK.US,D,20260203,000000,0.7,0.71,0.6602,0.6613,68964,0
+ZTEK.US,D,20260204,000000,0.685,0.69,0.623,0.6462,64765,0
+ZTEK.US,D,20260205,000000,0.65,0.72,0.63,0.6415,72259,0
+ZTEK.US,D,20260206,000000,0.6543,0.6999,0.645,0.6545,62976,0
+ZTEK.US,D,20260209,000000,0.6843,0.74,0.67,0.67,42270,0
+ZTEK.US,D,20260210,000000,0.7,0.705,0.631,0.631,68632,0
+ZTEK.US,D,20260211,000000,0.6448,0.6717,0.6321,0.6543,23859,0
+ZTEK.US,D,20260212,000000,0.65,0.6544,0.62,0.6525,51510,0
+ZTEK.US,D,20260213,000000,0.65,0.689899,0.63,0.642,63238,0
+ZTEK.US,D,20260217,000000,0.6548,0.68,0.6,0.6477,125345,0
+ZTEK.US,D,20260218,000000,0.64,0.64,0.55,0.5659,104071,0
diff --git a/daily/us/nasdaq stocks/3/zura.us.txt b/daily/us/nasdaq stocks/3/zura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..179f7117469a29afaf7edafb358f8e6c04a7c481
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zura.us.txt	
@@ -0,0 +1,731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZURA.US,D,20230322,000000,7.16,36.9999,7,30,4237373,0
+ZURA.US,D,20230323,000000,27.8,37.4,20.06,33.21,1814845,0
+ZURA.US,D,20230324,000000,32.2,37.55,25.2501,29.42,528505,0
+ZURA.US,D,20230327,000000,31.53,33.49,16.84,16.84,545942,0
+ZURA.US,D,20230328,000000,18.33,18.33,14.5001,16.28,238698,0
+ZURA.US,D,20230329,000000,16.5,18.93,16.5,16.53,143044,0
+ZURA.US,D,20230330,000000,16.11,16.8697,15,15.82,54999,0
+ZURA.US,D,20230331,000000,14.79,15.5996,13.5501,14.92,69295,0
+ZURA.US,D,20230403,000000,14.566,15.86,13.1,14.2,84246,0
+ZURA.US,D,20230404,000000,13.59,14.17,12.5701,12.8,61406,0
+ZURA.US,D,20230405,000000,12.5538,12.62,11.42,11.42,44449,0
+ZURA.US,D,20230406,000000,11.22,11.9899,11.2,11.95,24919,0
+ZURA.US,D,20230410,000000,11.4,11.99,10.977,11.99,17530,0
+ZURA.US,D,20230411,000000,11.98,13.7873,11.53,12.94,74880,0
+ZURA.US,D,20230412,000000,12.7597,13.45,12.22,13.29,39768,0
+ZURA.US,D,20230413,000000,13.41,13.85,11.2,11.25,45661,0
+ZURA.US,D,20230414,000000,11.41,13,10.3504,11,60666,0
+ZURA.US,D,20230417,000000,10.9,10.9,9.49,9.7,59545,0
+ZURA.US,D,20230418,000000,9.855,10.25,9.6501,9.89,34978,0
+ZURA.US,D,20230419,000000,9.82,10.4084,9.82,9.93,31449,0
+ZURA.US,D,20230420,000000,10,10.2353,9.93,9.93,9082,0
+ZURA.US,D,20230421,000000,10.09,10.245,8.5,8.5,50210,0
+ZURA.US,D,20230424,000000,8.83,9.06,8.1,8.12,28160,0
+ZURA.US,D,20230425,000000,8.27,8.35,7.71,7.73,91279,0
+ZURA.US,D,20230426,000000,7.77,8.17,7.77,7.84,24684,0
+ZURA.US,D,20230427,000000,8.02,8.34,7.77,8,159899,0
+ZURA.US,D,20230428,000000,8,8.21,6.63,6.81,97617,0
+ZURA.US,D,20230501,000000,6.97,7.17,5.51,5.87,59188,0
+ZURA.US,D,20230502,000000,5.87,6.085,5.12,5.38,66734,0
+ZURA.US,D,20230503,000000,5.55,5.8,4.87,5,61251,0
+ZURA.US,D,20230504,000000,5.16,5.3,4.89,4.89,60697,0
+ZURA.US,D,20230505,000000,4.9,6.56,4.9,5.16,234819,0
+ZURA.US,D,20230508,000000,5.16,5.45,4.91,5.09,49869,0
+ZURA.US,D,20230509,000000,5.12,5.12,4.97,5,19379,0
+ZURA.US,D,20230510,000000,5.02,6.96,5.01,6.29,237310,0
+ZURA.US,D,20230511,000000,6.32,14,6.0284,7.43,8453339,0
+ZURA.US,D,20230512,000000,7.2,7.285,5.78,6.04,583148,0
+ZURA.US,D,20230515,000000,6.04,6.228,5.12,5.5,274360,0
+ZURA.US,D,20230516,000000,5.49,6.75,5.2,5.3,374352,0
+ZURA.US,D,20230517,000000,5.25,5.45,5.0978,5.31,110257,0
+ZURA.US,D,20230518,000000,5.31,5.4499,5.15,5.24,88837,0
+ZURA.US,D,20230519,000000,5.3,5.3949,5.14,5.17,157984,0
+ZURA.US,D,20230522,000000,5.52,5.85,5.22,5.3,295494,0
+ZURA.US,D,20230523,000000,5.24,5.7,5.24,5.35,103227,0
+ZURA.US,D,20230524,000000,6.57,9.25,6.2,6.7,14214732,0
+ZURA.US,D,20230525,000000,6.09,6.26,5.48,5.57,501859,0
+ZURA.US,D,20230526,000000,5.55,5.79,5.25,5.69,344856,0
+ZURA.US,D,20230530,000000,5.46,5.74,5.1,5.43,303647,0
+ZURA.US,D,20230531,000000,5.25,6,5.25,5.64,239204,0
+ZURA.US,D,20230601,000000,5.7,6.5677,5.7,6.25,687386,0
+ZURA.US,D,20230602,000000,6.48,7.67,6.33,6.97,748383,0
+ZURA.US,D,20230605,000000,6.69,7.01,6.42,6.49,345471,0
+ZURA.US,D,20230606,000000,7.57,8.5,6.75,7.58,5696354,0
+ZURA.US,D,20230607,000000,7.09,7.24,6.51,6.6,574465,0
+ZURA.US,D,20230608,000000,6.6,7,6.55,6.95,303351,0
+ZURA.US,D,20230609,000000,6.7,7.59,6.65,7.21,379938,0
+ZURA.US,D,20230612,000000,7.23,7.68,6.86,7.01,571041,0
+ZURA.US,D,20230613,000000,7.01,7.5,6.87,7.17,266748,0
+ZURA.US,D,20230614,000000,7.42,8,7.12,8,441219,0
+ZURA.US,D,20230615,000000,7.65,8.49,7.65,8.12,315608,0
+ZURA.US,D,20230616,000000,8.09,9.75,8.09,9.48,1139427,0
+ZURA.US,D,20230620,000000,9.45,12.99,9.32,12.8,1359307,0
+ZURA.US,D,20230621,000000,12.035,12.9999,10.9,11.62,646129,0
+ZURA.US,D,20230622,000000,11.76,12.6,10.91,11.96,388986,0
+ZURA.US,D,20230623,000000,12.21,12.6955,10.9301,11.28,1664518,0
+ZURA.US,D,20230626,000000,10.85,11.13,8.4,8.64,629217,0
+ZURA.US,D,20230627,000000,8.93,9.02,7.6688,8.81,378780,0
+ZURA.US,D,20230628,000000,8.81,9.15,8.48,8.95,190502,0
+ZURA.US,D,20230629,000000,8.83,8.97,8.21,8.34,260768,0
+ZURA.US,D,20230630,000000,8.5,8.5,8.05,8.2,197077,0
+ZURA.US,D,20230703,000000,8.25,8.31,7.8,8.02,155631,0
+ZURA.US,D,20230705,000000,7.98,8.25,7.26,7.32,182331,0
+ZURA.US,D,20230706,000000,7.27,7.615,6.855,7.1,187940,0
+ZURA.US,D,20230707,000000,7.12,7.3656,6.75,6.84,176214,0
+ZURA.US,D,20230710,000000,6.91,7.06,6.8,6.98,187145,0
+ZURA.US,D,20230711,000000,7,7.1,6.44,6.52,159449,0
+ZURA.US,D,20230712,000000,6.92,6.94,6.28,6.35,224960,0
+ZURA.US,D,20230713,000000,6.36,6.96,6.36,6.76,306386,0
+ZURA.US,D,20230714,000000,6.92,6.932,6.2,6.31,155296,0
+ZURA.US,D,20230717,000000,6.32,6.51,6.11,6.18,86293,0
+ZURA.US,D,20230718,000000,6.22,6.55,6.08,6.34,249918,0
+ZURA.US,D,20230719,000000,6.41,6.81,6.31,6.63,191846,0
+ZURA.US,D,20230720,000000,6.63,6.7,6.29,6.61,180358,0
+ZURA.US,D,20230721,000000,6.69,6.84,6.46,6.83,173505,0
+ZURA.US,D,20230724,000000,6.75,6.84,6.63,6.77,106067,0
+ZURA.US,D,20230725,000000,6.75,6.8,6.55,6.72,150655,0
+ZURA.US,D,20230726,000000,6.56,6.71,6.35,6.62,145697,0
+ZURA.US,D,20230727,000000,6.63,6.63,6.44,6.57,127370,0
+ZURA.US,D,20230728,000000,6.62,7.39,6.62,7,334416,0
+ZURA.US,D,20230731,000000,7.16,7.18,6.72,6.88,80831,0
+ZURA.US,D,20230801,000000,6.87,6.92,6.61,6.88,99659,0
+ZURA.US,D,20230802,000000,6.84,6.84,6.49,6.53,95328,0
+ZURA.US,D,20230803,000000,6.65,6.65,6.3,6.37,70408,0
+ZURA.US,D,20230804,000000,6.41,6.42,6.2,6.22,63321,0
+ZURA.US,D,20230807,000000,6.24,6.37,6.2,6.32,73583,0
+ZURA.US,D,20230808,000000,6.32,6.72,6.21,6.56,89357,0
+ZURA.US,D,20230809,000000,6.59,6.78,6.3,6.7,122659,0
+ZURA.US,D,20230810,000000,6.86,6.86,6.46,6.73,98546,0
+ZURA.US,D,20230811,000000,6.75,7.1,6.58,6.84,98480,0
+ZURA.US,D,20230814,000000,6.81,6.99,6.58,6.86,81820,0
+ZURA.US,D,20230815,000000,6.97,7,6.72,6.8,119225,0
+ZURA.US,D,20230816,000000,6.8,7,6.6,6.94,102412,0
+ZURA.US,D,20230817,000000,6.86,7,6.66,6.75,56472,0
+ZURA.US,D,20230818,000000,6.63,6.79,6.63,6.76,31328,0
+ZURA.US,D,20230821,000000,6.71,7.04,6.71,6.86,72230,0
+ZURA.US,D,20230822,000000,6.95,7.05,6.71,6.76,58221,0
+ZURA.US,D,20230823,000000,6.87,7.03,6.63,6.97,55585,0
+ZURA.US,D,20230824,000000,6.97,6.97,6.66,6.75,41866,0
+ZURA.US,D,20230825,000000,6.63,7.02,6.61,6.88,92782,0
+ZURA.US,D,20230828,000000,6.85,7,6.5,6.73,163936,0
+ZURA.US,D,20230829,000000,6.75,6.82,6.66,6.79,34609,0
+ZURA.US,D,20230830,000000,6.79,7.02,6.66,6.91,73682,0
+ZURA.US,D,20230831,000000,6.81,7,6.8,6.88,80003,0
+ZURA.US,D,20230901,000000,6.88,7.2,6.73,6.98,81984,0
+ZURA.US,D,20230905,000000,6.92,7,6.77,6.87,66537,0
+ZURA.US,D,20230906,000000,7.25,7.6339,6.85,6.97,325029,0
+ZURA.US,D,20230907,000000,6.98,7,6.6,6.6,153280,0
+ZURA.US,D,20230908,000000,6.7,6.77,6.05,6.14,205820,0
+ZURA.US,D,20230911,000000,6.4,7.18,6.22,6.73,216294,0
+ZURA.US,D,20230912,000000,6.71,7.1,6.71,7.03,139880,0
+ZURA.US,D,20230913,000000,7,7.11,6.91,6.96,84114,0
+ZURA.US,D,20230914,000000,6.88,7,6.85,6.88,50132,0
+ZURA.US,D,20230915,000000,6.91,6.9511,6.04,6.06,627567,0
+ZURA.US,D,20230918,000000,6.37,6.41,6.07,6.185,116061,0
+ZURA.US,D,20230919,000000,6.13,6.29,5.56,5.75,250070,0
+ZURA.US,D,20230920,000000,5.81,6.23,5.76,6.01,115656,0
+ZURA.US,D,20230921,000000,5.86,6.33,5.86,6.15,144010,0
+ZURA.US,D,20230922,000000,6.24,6.48,6.16,6.4,86464,0
+ZURA.US,D,20230925,000000,6.36,7.04,6.36,6.83,162364,0
+ZURA.US,D,20230926,000000,6.95,7.02,6.58,6.6,123776,0
+ZURA.US,D,20230927,000000,6.57,6.97,6.57,6.75,112587,0
+ZURA.US,D,20230928,000000,6.71,6.7994,6.29,6.46,138088,0
+ZURA.US,D,20230929,000000,6.4,6.84,6.4,6.6,77223,0
+ZURA.US,D,20231002,000000,6.52,6.76,6.33,6.61,108175,0
+ZURA.US,D,20231003,000000,6.51,7.22,6.51,7,239925,0
+ZURA.US,D,20231004,000000,6.99,7,6.82,6.95,57371,0
+ZURA.US,D,20231005,000000,7,7,6.63,6.87,108914,0
+ZURA.US,D,20231006,000000,6.9,6.9,6.575,6.7,66823,0
+ZURA.US,D,20231009,000000,6.63,6.95,6.63,6.93,85660,0
+ZURA.US,D,20231010,000000,6.97,7.1,6.68,6.81,114742,0
+ZURA.US,D,20231011,000000,6.77,6.92,6.65,6.69,39765,0
+ZURA.US,D,20231012,000000,6.66,6.86,6.33,6.33,120550,0
+ZURA.US,D,20231013,000000,6.35,6.47,5.86,5.91,113602,0
+ZURA.US,D,20231016,000000,5.9799,6.09,5.44,6.01,138443,0
+ZURA.US,D,20231017,000000,6.01,6.2,5.88,5.9,51865,0
+ZURA.US,D,20231018,000000,5.79,5.94,5.6,5.61,53080,0
+ZURA.US,D,20231019,000000,5.57,5.6,5.14,5.16,140099,0
+ZURA.US,D,20231020,000000,5.23,5.32,4.55,4.62,121149,0
+ZURA.US,D,20231023,000000,4.66,5.25,4.485,4.93,123627,0
+ZURA.US,D,20231024,000000,4.86,5.32,4.86,5.12,118948,0
+ZURA.US,D,20231025,000000,5.1,5.45,5.1,5.26,66022,0
+ZURA.US,D,20231026,000000,5.35,5.35,5.06,5.16,60048,0
+ZURA.US,D,20231027,000000,5.16,5.16,4.65,4.95,352261,0
+ZURA.US,D,20231030,000000,4.9,5,4.58,4.91,96231,0
+ZURA.US,D,20231031,000000,4.91,5.09,4.63,4.7,158620,0
+ZURA.US,D,20231101,000000,4.69,4.87,4.61,4.7,39542,0
+ZURA.US,D,20231102,000000,4.99,4.99,4.66,4.93,40074,0
+ZURA.US,D,20231103,000000,5.04,5.13,4.81,4.88,307427,0
+ZURA.US,D,20231106,000000,4.85,4.88,4.5,4.63,139484,0
+ZURA.US,D,20231107,000000,4.66,4.66,4.15,4.45,315982,0
+ZURA.US,D,20231108,000000,4.43,4.5899,4.2,4.43,109955,0
+ZURA.US,D,20231109,000000,4.5,4.5,4.24,4.27,82371,0
+ZURA.US,D,20231110,000000,4.29,4.4357,4.1,4.28,46534,0
+ZURA.US,D,20231113,000000,4.28,4.28,3.91,4,87608,0
+ZURA.US,D,20231114,000000,4.12,4.42,4.085,4.4,137020,0
+ZURA.US,D,20231115,000000,4.33,4.57,4.3,4.37,59207,0
+ZURA.US,D,20231116,000000,4.32,4.36,4.14,4.26,103051,0
+ZURA.US,D,20231117,000000,4.29,4.315,4.05,4.23,139463,0
+ZURA.US,D,20231120,000000,4.23,4.48,4.18,4.47,140718,0
+ZURA.US,D,20231121,000000,4.4,4.5,4.27,4.46,84143,0
+ZURA.US,D,20231122,000000,4.4122,4.55,4.21,4.24,123942,0
+ZURA.US,D,20231124,000000,4.21,4.49,4.19,4.49,42505,0
+ZURA.US,D,20231127,000000,4.52,4.71,4.4005,4.47,173611,0
+ZURA.US,D,20231128,000000,4.53,4.87,4.53,4.66,111409,0
+ZURA.US,D,20231129,000000,4.7,4.93,4.54,4.65,171179,0
+ZURA.US,D,20231130,000000,4.69,4.95,4.62,4.85,87763,0
+ZURA.US,D,20231201,000000,4.9,5,4.6786,4.78,112160,0
+ZURA.US,D,20231204,000000,4.94,5.5,4.7,4.75,252598,0
+ZURA.US,D,20231205,000000,4.68,4.755,4.25,4.32,236286,0
+ZURA.US,D,20231206,000000,4.35,4.35,3.98,4.02,206451,0
+ZURA.US,D,20231207,000000,4.07,4.12,3.92,4,210992,0
+ZURA.US,D,20231208,000000,3.92,4.03,3.92,4,93856,0
+ZURA.US,D,20231211,000000,4,4.45,3.96,4.36,95803,0
+ZURA.US,D,20231212,000000,4.35,4.4735,4.19,4.27,102259,0
+ZURA.US,D,20231213,000000,4.31,4.31,4.04,4.1,191777,0
+ZURA.US,D,20231214,000000,4.15,4.3,4.12,4.2,425645,0
+ZURA.US,D,20231215,000000,4.45,4.7,4.2,4.58,1766590,0
+ZURA.US,D,20231218,000000,4.6,4.92,4.51,4.82,129206,0
+ZURA.US,D,20231219,000000,4.9,5.31,4.82,5,184043,0
+ZURA.US,D,20231220,000000,4.98,5.25,4.77,4.83,123683,0
+ZURA.US,D,20231221,000000,4.88,5.13,4.81,5.12,105062,0
+ZURA.US,D,20231222,000000,5.17,5.5,5.1,5.26,118554,0
+ZURA.US,D,20231226,000000,5.26,5.43,4.8201,4.95,114763,0
+ZURA.US,D,20231227,000000,5,5.09,4.75,4.85,141538,0
+ZURA.US,D,20231228,000000,4.875,5,4.7,4.8,121607,0
+ZURA.US,D,20231229,000000,4.83,4.92,4.47,4.67,182676,0
+ZURA.US,D,20240102,000000,4.63,4.65,4.12,4.35,324678,0
+ZURA.US,D,20240103,000000,4.44,4.55,4.13,4.205,106566,0
+ZURA.US,D,20240104,000000,4.33,4.415,4,4.05,118572,0
+ZURA.US,D,20240105,000000,4.05,4.11,3.92,4.06,105502,0
+ZURA.US,D,20240108,000000,4.06,4.13,3.92,4.11,88497,0
+ZURA.US,D,20240109,000000,4.21,4.21,3.9438,4.06,54049,0
+ZURA.US,D,20240110,000000,4.1,4.1,3.89,3.94,47631,0
+ZURA.US,D,20240111,000000,3.99,4.2,3.84,3.93,302568,0
+ZURA.US,D,20240112,000000,3.99,3.99,3.62,3.83,616972,0
+ZURA.US,D,20240116,000000,3.85,3.9,3.7,3.82,149867,0
+ZURA.US,D,20240117,000000,3.76,3.91,3.71,3.84,93886,0
+ZURA.US,D,20240118,000000,3.87,4.06,3.82,4.03,306588,0
+ZURA.US,D,20240119,000000,4.05,4.3,3.97,4.3,326481,0
+ZURA.US,D,20240122,000000,4.32,4.48,4.1,4.25,145889,0
+ZURA.US,D,20240123,000000,4.3,4.3,3.84,3.98,441100,0
+ZURA.US,D,20240124,000000,4.08,4.19,3.88,3.97,351277,0
+ZURA.US,D,20240125,000000,4.08,4.13,3.57,3.6,459275,0
+ZURA.US,D,20240126,000000,3.66,3.805,3.06,3.2,193582,0
+ZURA.US,D,20240129,000000,3.24,3.34,3.13,3.33,107259,0
+ZURA.US,D,20240130,000000,3.36,3.405,3.065,3.18,85646,0
+ZURA.US,D,20240131,000000,3.18,3.18,2.85,2.85,116474,0
+ZURA.US,D,20240201,000000,2.94,3.11,2.8,3.11,187429,0
+ZURA.US,D,20240202,000000,3.14,3.365,3.0548,3.3,129774,0
+ZURA.US,D,20240205,000000,3.25,3.37,2.95,3.29,97365,0
+ZURA.US,D,20240206,000000,3.28,3.79,3.25,3.72,175708,0
+ZURA.US,D,20240207,000000,3.75,4.13,3.6999,4,294852,0
+ZURA.US,D,20240208,000000,4.01,4.07,3.63,3.92,234855,0
+ZURA.US,D,20240209,000000,3.95,4.06,3.76,4,215610,0
+ZURA.US,D,20240212,000000,3.96,4.27,3.925,4.21,318523,0
+ZURA.US,D,20240213,000000,4.17,4.17,3.7701,3.93,134651,0
+ZURA.US,D,20240214,000000,4,4.065,3.73,3.96,145969,0
+ZURA.US,D,20240215,000000,3.95,4.08,3.83,4.01,82270,0
+ZURA.US,D,20240216,000000,3.94,4.04,3.83,3.9,87109,0
+ZURA.US,D,20240220,000000,3.87,3.99,3.75,3.78,98889,0
+ZURA.US,D,20240221,000000,3.79,3.819,3.6,3.68,52263,0
+ZURA.US,D,20240222,000000,3.76,3.76,3.61,3.66,89890,0
+ZURA.US,D,20240223,000000,3.76,3.83,3.58,3.65,68090,0
+ZURA.US,D,20240226,000000,3.64,3.73,3.51,3.66,83030,0
+ZURA.US,D,20240227,000000,3.67,3.84,3.63,3.7,92830,0
+ZURA.US,D,20240228,000000,3.66,3.89,3.54,3.76,162401,0
+ZURA.US,D,20240229,000000,3.84,3.86,3.67,3.68,56556,0
+ZURA.US,D,20240301,000000,3.68,3.8,3.56,3.67,96877,0
+ZURA.US,D,20240304,000000,3.63,3.7,3.54,3.55,72915,0
+ZURA.US,D,20240305,000000,3.5,3.62,3.47,3.49,106052,0
+ZURA.US,D,20240306,000000,3.5,3.5729,3.173,3.25,108178,0
+ZURA.US,D,20240307,000000,3.25,3.3,3.12,3.22,43042,0
+ZURA.US,D,20240308,000000,3.19,3.53,3.19,3.24,51041,0
+ZURA.US,D,20240311,000000,3.21,3.471,3.08,3.23,80034,0
+ZURA.US,D,20240312,000000,3.25,3.37,3.16,3.26,59255,0
+ZURA.US,D,20240313,000000,3.29,3.3899,3.19,3.33,65106,0
+ZURA.US,D,20240314,000000,3.34,3.36,3.05,3.17,87666,0
+ZURA.US,D,20240315,000000,3.12,3.23,3.11,3.19,93421,0
+ZURA.US,D,20240318,000000,3.21,3.21,3.08,3.13,69107,0
+ZURA.US,D,20240319,000000,3.13,3.2,3.02,3.08,85350,0
+ZURA.US,D,20240320,000000,3.05,3.09,2.94,3.04,56758,0
+ZURA.US,D,20240321,000000,3.04,3.07,2.86,2.89,76137,0
+ZURA.US,D,20240322,000000,2.86,2.86,2,2.05,812088,0
+ZURA.US,D,20240325,000000,2.11,3.0799,2.1,2.4,7053038,0
+ZURA.US,D,20240326,000000,2.33,2.47,2.24,2.26,382332,0
+ZURA.US,D,20240327,000000,2.3,2.49,2.235,2.32,219332,0
+ZURA.US,D,20240328,000000,2.29,2.6,2.2501,2.57,217459,0
+ZURA.US,D,20240401,000000,2.45,2.88,2.4157,2.85,342533,0
+ZURA.US,D,20240402,000000,2.83,3.07,2.81,2.93,208691,0
+ZURA.US,D,20240403,000000,2.86,3.05,2.73,2.93,163568,0
+ZURA.US,D,20240404,000000,2.97,3.11,2.88,2.9,148464,0
+ZURA.US,D,20240405,000000,2.91,2.94,2.72,2.73,137901,0
+ZURA.US,D,20240408,000000,2.8,2.98,2.73,2.79,171093,0
+ZURA.US,D,20240409,000000,2.81,2.93,2.74,2.77,85892,0
+ZURA.US,D,20240410,000000,2.74,2.84,2.66,2.78,55097,0
+ZURA.US,D,20240411,000000,2.75,3.04,2.7,2.87,139184,0
+ZURA.US,D,20240412,000000,2.92,3.7,2.89,3.36,457687,0
+ZURA.US,D,20240415,000000,3.3,3.68,3.14,3.14,358253,0
+ZURA.US,D,20240416,000000,3.12,3.21,3.03,3.04,97609,0
+ZURA.US,D,20240417,000000,3.09,3.25,2.9962,3.13,110656,0
+ZURA.US,D,20240418,000000,3.6,3.91,3.36,3.69,1013924,0
+ZURA.US,D,20240419,000000,3.65,3.88,3.25,3.3,225203,0
+ZURA.US,D,20240422,000000,3.48,3.4931,3.2,3.31,100587,0
+ZURA.US,D,20240423,000000,3.27,3.65,3.27,3.48,133183,0
+ZURA.US,D,20240424,000000,3.47,3.56,3.13,3.31,849725,0
+ZURA.US,D,20240425,000000,3.51,3.7965,3.36,3.62,338797,0
+ZURA.US,D,20240426,000000,3.68,4.85,3.68,4.41,897979,0
+ZURA.US,D,20240429,000000,4.37,4.85,4.2935,4.64,283293,0
+ZURA.US,D,20240430,000000,4.66,4.95,4.21,4.27,284624,0
+ZURA.US,D,20240501,000000,4.27,4.32,3.91,4.15,248775,0
+ZURA.US,D,20240502,000000,4.22,4.48,4.12,4.36,121769,0
+ZURA.US,D,20240503,000000,4.67,4.8,4.42,4.62,296843,0
+ZURA.US,D,20240506,000000,4.63,4.84,4.52,4.69,137068,0
+ZURA.US,D,20240507,000000,4.71,4.74,4.5,4.64,72890,0
+ZURA.US,D,20240508,000000,4.56,4.88,4.56,4.71,93882,0
+ZURA.US,D,20240509,000000,4.74,4.87,4.53,4.6,101720,0
+ZURA.US,D,20240510,000000,4.74,4.8,4.58,4.68,164766,0
+ZURA.US,D,20240513,000000,4.79,4.835,4.52,4.79,162379,0
+ZURA.US,D,20240514,000000,4.85,5.41,4.82,5.16,256541,0
+ZURA.US,D,20240515,000000,5.23,5.285,4.77,5.19,128198,0
+ZURA.US,D,20240516,000000,5.3,6.2,5.18,6,397224,0
+ZURA.US,D,20240517,000000,5.99,6.35,5.83,6.05,439335,0
+ZURA.US,D,20240520,000000,6.11,6.3103,5.8,5.99,170237,0
+ZURA.US,D,20240521,000000,5.9,5.9402,5.42,5.5,112983,0
+ZURA.US,D,20240522,000000,5.57,5.7992,5.44,5.52,76560,0
+ZURA.US,D,20240523,000000,6,6.03,5.46,5.64,257324,0
+ZURA.US,D,20240524,000000,5.75,5.82,5.34,5.49,138700,0
+ZURA.US,D,20240528,000000,5.53,5.53,4.93,5.25,217720,0
+ZURA.US,D,20240529,000000,5.24,5.24,4.9,5.08,111183,0
+ZURA.US,D,20240530,000000,5.04,5.56,5.0056,5.37,131023,0
+ZURA.US,D,20240531,000000,5.33,5.47,4.85,5.25,180664,0
+ZURA.US,D,20240603,000000,5.45,5.5,4.88,4.88,162473,0
+ZURA.US,D,20240604,000000,4.89,4.93,4.42,4.46,167730,0
+ZURA.US,D,20240605,000000,4.56,4.83,4.5,4.56,157189,0
+ZURA.US,D,20240606,000000,4.53,4.6,4.13,4.19,175869,0
+ZURA.US,D,20240607,000000,4.21,4.4868,4,4.01,135750,0
+ZURA.US,D,20240610,000000,4.01,4.21,3.75,3.77,157034,0
+ZURA.US,D,20240611,000000,3.75,3.94,3.6803,3.83,75828,0
+ZURA.US,D,20240612,000000,3.93,3.95,3.72,3.74,131673,0
+ZURA.US,D,20240613,000000,3.75,3.81,3.64,3.73,76690,0
+ZURA.US,D,20240614,000000,3.7,3.8519,3.55,3.77,104966,0
+ZURA.US,D,20240617,000000,3.77,3.81,3.6,3.73,67711,0
+ZURA.US,D,20240618,000000,3.7,3.7457,3.36,3.38,101114,0
+ZURA.US,D,20240620,000000,3.42,3.5683,3.35,3.46,103543,0
+ZURA.US,D,20240621,000000,3.47,3.75,3.26,3.42,181499,0
+ZURA.US,D,20240624,000000,3.38,3.59,3.32,3.38,105694,0
+ZURA.US,D,20240625,000000,3.37,3.53,3.29,3.38,65108,0
+ZURA.US,D,20240626,000000,3.38,3.47,3.14,3.27,86403,0
+ZURA.US,D,20240627,000000,3.25,3.43,3.1967,3.37,45483,0
+ZURA.US,D,20240628,000000,3.42,3.64,3.2601,3.5,908058,0
+ZURA.US,D,20240701,000000,3.5,3.92,3.42,3.63,466055,0
+ZURA.US,D,20240702,000000,3.63,3.91,3.22,3.43,395730,0
+ZURA.US,D,20240703,000000,3.51,3.58,3.43,3.51,216684,0
+ZURA.US,D,20240705,000000,3.53,3.56,3.43,3.5,171438,0
+ZURA.US,D,20240708,000000,3.58,3.6697,3.5,3.6,234143,0
+ZURA.US,D,20240709,000000,3.63,3.74,3.515,3.71,210357,0
+ZURA.US,D,20240710,000000,3.75,3.7757,3.595,3.65,160802,0
+ZURA.US,D,20240711,000000,3.71,4.0069,3.655,3.95,520617,0
+ZURA.US,D,20240712,000000,3.66,3.77,3.39,3.71,1086760,0
+ZURA.US,D,20240715,000000,3.68,3.825,3.54,3.69,196320,0
+ZURA.US,D,20240716,000000,3.71,3.92,3.6901,3.8,259087,0
+ZURA.US,D,20240717,000000,3.77,3.8067,3.37,3.5,343493,0
+ZURA.US,D,20240718,000000,3.44,3.615,3.42,3.49,519814,0
+ZURA.US,D,20240719,000000,3.5,3.58,3.405,3.49,609458,0
+ZURA.US,D,20240722,000000,3.53,3.59,3.44,3.57,234049,0
+ZURA.US,D,20240723,000000,3.55,3.86,3.52,3.84,410925,0
+ZURA.US,D,20240724,000000,3.82,3.93,3.64,3.7,1343118,0
+ZURA.US,D,20240725,000000,3.69,3.85,3.56,3.77,754164,0
+ZURA.US,D,20240726,000000,3.84,3.94,3.78,3.89,259110,0
+ZURA.US,D,20240729,000000,3.97,4.075,3.85,4.02,333441,0
+ZURA.US,D,20240730,000000,4.04,4.07,3.73,3.73,452659,0
+ZURA.US,D,20240731,000000,3.83,4.2669,3.63,3.95,637624,0
+ZURA.US,D,20240801,000000,3.93,4.06,3.71,3.76,213046,0
+ZURA.US,D,20240802,000000,3.67,3.79,3.53,3.64,491062,0
+ZURA.US,D,20240805,000000,3.36,3.83,3.32,3.68,403220,0
+ZURA.US,D,20240806,000000,3.66,3.91,3.6,3.79,225026,0
+ZURA.US,D,20240807,000000,3.85,3.8811,3.52,3.53,205040,0
+ZURA.US,D,20240808,000000,3.56,3.75,3.43,3.54,383434,0
+ZURA.US,D,20240809,000000,3.53,3.555,3.33,3.39,553578,0
+ZURA.US,D,20240812,000000,3.39,3.43,3.18,3.37,394456,0
+ZURA.US,D,20240813,000000,3.39,3.39,3.19,3.29,313461,0
+ZURA.US,D,20240814,000000,3.26,3.365,3.18,3.25,265691,0
+ZURA.US,D,20240815,000000,3.31,3.36,3.22,3.28,156529,0
+ZURA.US,D,20240816,000000,3.28,3.32,3.15,3.28,139911,0
+ZURA.US,D,20240819,000000,3.27,3.53,3.26,3.48,229980,0
+ZURA.US,D,20240820,000000,3.45,3.6,3.39,3.55,155394,0
+ZURA.US,D,20240821,000000,3.56,3.63,3.46,3.54,162464,0
+ZURA.US,D,20240822,000000,3.54,3.63,3.49,3.55,166472,0
+ZURA.US,D,20240823,000000,3.59,3.68,3.52,3.57,194037,0
+ZURA.US,D,20240826,000000,3.62,4.215,3.61,4.03,886897,0
+ZURA.US,D,20240827,000000,4.02,4.3,3.9501,4.26,399733,0
+ZURA.US,D,20240828,000000,4.19,4.58,4.1,4.22,318054,0
+ZURA.US,D,20240829,000000,4.24,4.53,4.15,4.18,234381,0
+ZURA.US,D,20240830,000000,4.14,4.17,3.92,4.13,291089,0
+ZURA.US,D,20240903,000000,4.08,4.225,3.99,4.08,173469,0
+ZURA.US,D,20240904,000000,4.08,4.12,3.73,3.95,220955,0
+ZURA.US,D,20240905,000000,3.9,4.03,3.72,3.77,254828,0
+ZURA.US,D,20240906,000000,3.78,3.92,3.57,3.62,183887,0
+ZURA.US,D,20240909,000000,3.64,3.93,3.52,3.59,364050,0
+ZURA.US,D,20240910,000000,3.6,3.6498,3.27,3.3,451635,0
+ZURA.US,D,20240911,000000,3.33,3.5899,3.32,3.5,227059,0
+ZURA.US,D,20240912,000000,3.51,3.7492,3.5,3.6,197279,0
+ZURA.US,D,20240913,000000,3.65,3.76,3.65,3.7,161975,0
+ZURA.US,D,20240916,000000,3.67,3.74,3.56,3.59,196079,0
+ZURA.US,D,20240917,000000,3.62,4,3.55,3.88,412863,0
+ZURA.US,D,20240918,000000,3.9,4.325,3.78,4.13,3153839,0
+ZURA.US,D,20240919,000000,4.24,4.45,4.125,4.3,556795,0
+ZURA.US,D,20240920,000000,4.22,4.55,4.22,4.44,4563213,0
+ZURA.US,D,20240923,000000,4.44,4.44,4.1,4.2,1281344,0
+ZURA.US,D,20240924,000000,4.25,4.25,3.85,4,403516,0
+ZURA.US,D,20240925,000000,4.01,4.19,3.89,3.91,183199,0
+ZURA.US,D,20240926,000000,3.93,4.0986,3.91,3.97,181137,0
+ZURA.US,D,20240927,000000,4.01,4.17,3.91,4.07,393346,0
+ZURA.US,D,20240930,000000,4.04,4.205,3.94,4.06,190327,0
+ZURA.US,D,20241001,000000,4.06,4.06,3.75,3.85,422648,0
+ZURA.US,D,20241002,000000,3.82,3.99,3.74,3.97,238202,0
+ZURA.US,D,20241003,000000,3.98,4.17,3.875,4.15,256884,0
+ZURA.US,D,20241004,000000,4.11,4.47,4.095,4.38,418256,0
+ZURA.US,D,20241007,000000,4.37,4.425,4.22,4.26,419062,0
+ZURA.US,D,20241008,000000,4.27,4.305,4.15,4.21,139591,0
+ZURA.US,D,20241009,000000,4.21,4.21,3.97,3.98,244539,0
+ZURA.US,D,20241010,000000,3.93,3.95,3.82,3.86,187751,0
+ZURA.US,D,20241011,000000,3.85,4.07,3.81,4.06,145460,0
+ZURA.US,D,20241014,000000,4.05,4.18,4.005,4.06,236551,0
+ZURA.US,D,20241015,000000,4.05,4.2,3.945,4.16,182685,0
+ZURA.US,D,20241016,000000,4.21,4.53,4.09,4.53,567956,0
+ZURA.US,D,20241017,000000,4.5,4.97,4.41,4.89,819949,0
+ZURA.US,D,20241018,000000,4.89,5.07,4.855,4.92,371328,0
+ZURA.US,D,20241021,000000,4.91,4.98,4.71,4.83,187946,0
+ZURA.US,D,20241022,000000,4.81,4.94,4.58,4.92,270816,0
+ZURA.US,D,20241023,000000,4.88,4.96,4.555,4.64,151545,0
+ZURA.US,D,20241024,000000,4.63,4.6965,4.54,4.6,127179,0
+ZURA.US,D,20241025,000000,4.59,4.91,4.59,4.74,501636,0
+ZURA.US,D,20241028,000000,4.79,4.9,4.59,4.61,222952,0
+ZURA.US,D,20241029,000000,4.58,4.61,4.323,4.48,936522,0
+ZURA.US,D,20241030,000000,4.46,4.82,4.44,4.63,299236,0
+ZURA.US,D,20241031,000000,4.61,4.61,4.37,4.4,197688,0
+ZURA.US,D,20241101,000000,4.37,4.42,4.26,4.38,119252,0
+ZURA.US,D,20241104,000000,4.49,4.53,4.29,4.37,261635,0
+ZURA.US,D,20241105,000000,4.27,4.42,4,4.11,424536,0
+ZURA.US,D,20241106,000000,4.23,4.42,4.05,4.3,447708,0
+ZURA.US,D,20241107,000000,4.33,4.52,4.3,4.47,377973,0
+ZURA.US,D,20241108,000000,4.55,4.7,4.45,4.58,534637,0
+ZURA.US,D,20241111,000000,4.69,4.85,4.61,4.72,229999,0
+ZURA.US,D,20241112,000000,4.64,4.7,4.41,4.53,207652,0
+ZURA.US,D,20241113,000000,4.58,4.59,4.37,4.38,261984,0
+ZURA.US,D,20241114,000000,4.4,4.4,3.44,3.6,678063,0
+ZURA.US,D,20241115,000000,3.73,3.7393,3.145,3.16,405545,0
+ZURA.US,D,20241118,000000,3.18,3.26,3.11,3.21,242166,0
+ZURA.US,D,20241119,000000,3.3,3.38,3.025,3.15,193039,0
+ZURA.US,D,20241120,000000,3.15,3.2978,2.78,2.9,476466,0
+ZURA.US,D,20241121,000000,2.94,2.99,2.905,2.93,239856,0
+ZURA.US,D,20241122,000000,2.95,2.965,2.705,2.73,523119,0
+ZURA.US,D,20241125,000000,2.85,3.18,2.82,3.06,454483,0
+ZURA.US,D,20241126,000000,3.13,3.13,2.91,3.01,272241,0
+ZURA.US,D,20241127,000000,3.06,3.06,2.92,3,252387,0
+ZURA.US,D,20241129,000000,3,3.1,2.98,3.05,162455,0
+ZURA.US,D,20241202,000000,3.01,3.0663,2.75,2.8,677819,0
+ZURA.US,D,20241203,000000,2.8,2.8,2.65,2.7,532436,0
+ZURA.US,D,20241204,000000,2.65,2.87,2.65,2.74,401692,0
+ZURA.US,D,20241205,000000,2.74,2.84,2.68,2.8,259600,0
+ZURA.US,D,20241206,000000,2.82,2.96,2.76,2.88,806057,0
+ZURA.US,D,20241209,000000,2.94,2.94,2.755,2.76,254539,0
+ZURA.US,D,20241210,000000,2.76,2.8,2.67,2.78,357450,0
+ZURA.US,D,20241211,000000,2.8,2.81,2.382,2.51,1314815,0
+ZURA.US,D,20241212,000000,2.53,2.59,2.16,2.2,863216,0
+ZURA.US,D,20241213,000000,2.18,2.32,2.15,2.28,443608,0
+ZURA.US,D,20241216,000000,2.25,2.5365,2.18,2.49,570077,0
+ZURA.US,D,20241217,000000,2.57,2.66,2.46,2.51,348060,0
+ZURA.US,D,20241218,000000,2.52,2.55,2.2,2.22,667899,0
+ZURA.US,D,20241219,000000,2.26,2.42,2.155,2.34,369034,0
+ZURA.US,D,20241220,000000,2.31,2.4,2.16,2.28,1730436,0
+ZURA.US,D,20241223,000000,2.3,2.4984,2.19,2.38,1350664,0
+ZURA.US,D,20241224,000000,2.38,2.435,2.27,2.32,603844,0
+ZURA.US,D,20241226,000000,2.3,2.715,2.28,2.67,1149346,0
+ZURA.US,D,20241227,000000,2.72,2.72,2.39,2.5,1478807,0
+ZURA.US,D,20241230,000000,2.53,2.58,2.26,2.55,792134,0
+ZURA.US,D,20241231,000000,2.6,2.64,2.37,2.5,336716,0
+ZURA.US,D,20250102,000000,2.52,2.555,2.35,2.35,242236,0
+ZURA.US,D,20250103,000000,2.37,2.59,2.36,2.58,317403,0
+ZURA.US,D,20250106,000000,2.58,2.64,2.47,2.5,314330,0
+ZURA.US,D,20250107,000000,2.5,2.61,2.4,2.41,186610,0
+ZURA.US,D,20250108,000000,2.44,2.44,2.16,2.165,326146,0
+ZURA.US,D,20250110,000000,2.17,2.205,2.1,2.16,314575,0
+ZURA.US,D,20250113,000000,1.97,2.08,1.86,1.99,484986,0
+ZURA.US,D,20250114,000000,2.03,2.03,1.91,1.95,299577,0
+ZURA.US,D,20250115,000000,2,2.08,1.86,1.95,472485,0
+ZURA.US,D,20250116,000000,1.95,1.95,1.8,1.8,444019,0
+ZURA.US,D,20250117,000000,1.82,1.845,1.755,1.77,393546,0
+ZURA.US,D,20250121,000000,1.77,1.81,1.745,1.79,284103,0
+ZURA.US,D,20250122,000000,1.79,1.835,1.74,1.79,300245,0
+ZURA.US,D,20250123,000000,1.77,1.83,1.665,1.72,580714,0
+ZURA.US,D,20250124,000000,1.74,1.79,1.68,1.72,410683,0
+ZURA.US,D,20250127,000000,1.72,1.813,1.65,1.66,371202,0
+ZURA.US,D,20250128,000000,1.64,1.675,1.6,1.61,389866,0
+ZURA.US,D,20250129,000000,1.61,1.8,1.61,1.73,484902,0
+ZURA.US,D,20250130,000000,1.75,1.9,1.72,1.76,3394772,0
+ZURA.US,D,20250131,000000,1.77,1.915,1.73,1.88,407268,0
+ZURA.US,D,20250203,000000,1.8,1.87,1.71,1.72,226975,0
+ZURA.US,D,20250204,000000,1.74,1.83,1.705,1.71,198875,0
+ZURA.US,D,20250205,000000,1.76,1.86,1.71,1.78,265321,0
+ZURA.US,D,20250206,000000,1.8,1.83,1.76,1.77,184657,0
+ZURA.US,D,20250207,000000,1.78,1.78,1.65,1.66,307574,0
+ZURA.US,D,20250210,000000,1.68,1.705,1.49,1.51,399756,0
+ZURA.US,D,20250211,000000,1.48,1.56,1.36,1.41,439450,0
+ZURA.US,D,20250212,000000,1.39,1.435,1.35,1.41,328743,0
+ZURA.US,D,20250213,000000,1.42,1.51,1.405,1.5,214216,0
+ZURA.US,D,20250214,000000,1.55,1.57,1.485,1.55,177260,0
+ZURA.US,D,20250218,000000,1.55,1.63,1.49,1.51,229181,0
+ZURA.US,D,20250219,000000,1.49,1.495,1.39,1.46,271649,0
+ZURA.US,D,20250220,000000,1.46,1.47,1.41,1.44,107481,0
+ZURA.US,D,20250221,000000,1.48,1.535,1.39,1.4,178971,0
+ZURA.US,D,20250224,000000,1.44,1.44,1.32,1.32,281408,0
+ZURA.US,D,20250225,000000,1.33,1.36,1.26,1.28,374017,0
+ZURA.US,D,20250226,000000,1.28,1.28,1.22,1.24,258895,0
+ZURA.US,D,20250227,000000,1.24,1.26,1.2,1.2,292616,0
+ZURA.US,D,20250228,000000,1.2,1.36,1.17,1.36,278531,0
+ZURA.US,D,20250303,000000,1.45,1.4525,1.16,1.17,317083,0
+ZURA.US,D,20250304,000000,1.17,1.2227,1.1,1.15,289941,0
+ZURA.US,D,20250305,000000,1.14,1.29,1.14,1.24,227380,0
+ZURA.US,D,20250306,000000,1.22,1.28,1.185,1.28,164741,0
+ZURA.US,D,20250307,000000,1.28,1.29,1.22,1.26,142746,0
+ZURA.US,D,20250310,000000,1.26,1.2999,1.15,1.19,166467,0
+ZURA.US,D,20250311,000000,1.19,1.2291,1.14,1.22,174602,0
+ZURA.US,D,20250312,000000,1.22,1.25,1.2,1.23,211519,0
+ZURA.US,D,20250313,000000,1.23,1.28,1.07,1.08,314901,0
+ZURA.US,D,20250314,000000,1.1,1.28,1.1,1.28,389065,0
+ZURA.US,D,20250317,000000,1.29,1.37,1.22,1.36,316951,0
+ZURA.US,D,20250318,000000,1.38,1.38,1.2808,1.33,204430,0
+ZURA.US,D,20250319,000000,1.33,1.45,1.3104,1.42,181731,0
+ZURA.US,D,20250320,000000,1.43,1.44,1.31,1.4,325749,0
+ZURA.US,D,20250321,000000,1.38,1.43,1.285,1.39,309952,0
+ZURA.US,D,20250324,000000,1.37,1.46,1.3,1.35,320590,0
+ZURA.US,D,20250325,000000,1.34,1.57,1.29,1.49,392149,0
+ZURA.US,D,20250326,000000,1.48,1.48,1.27,1.335,440523,0
+ZURA.US,D,20250327,000000,1.31,1.39,1.3,1.355,180186,0
+ZURA.US,D,20250328,000000,1.36,1.36,1.21,1.265,218262,0
+ZURA.US,D,20250331,000000,1.28,1.3495,1.17,1.29,410722,0
+ZURA.US,D,20250401,000000,1.27,1.27,1.12,1.185,851640,0
+ZURA.US,D,20250402,000000,1.18,1.23,1.16,1.17,141847,0
+ZURA.US,D,20250403,000000,1.13,1.14,0.9801,1.085,404516,0
+ZURA.US,D,20250404,000000,1.03,1.15,0.97,1.03,415854,0
+ZURA.US,D,20250407,000000,1.094,1.26,0.99,1.15,731800,0
+ZURA.US,D,20250408,000000,1.2,1.23,1.125,1.13,332297,0
+ZURA.US,D,20250409,000000,1.11,1.32,1.095,1.22,1461359,0
+ZURA.US,D,20250410,000000,1.18,1.2716,1.06,1.12,204026,0
+ZURA.US,D,20250411,000000,1.13,1.22,1.0901,1.21,181702,0
+ZURA.US,D,20250414,000000,1.22,1.22,1.12,1.12,214887,0
+ZURA.US,D,20250415,000000,1.11,1.1799,1.1,1.14,141757,0
+ZURA.US,D,20250416,000000,1.12,1.1699,1.06,1.15,396078,0
+ZURA.US,D,20250417,000000,1.14,1.25,1.1027,1.23,270468,0
+ZURA.US,D,20250421,000000,1.21,1.39,1.21,1.37,443308,0
+ZURA.US,D,20250422,000000,1.37,1.53,1.35,1.49,519511,0
+ZURA.US,D,20250423,000000,1.56,1.59,1.415,1.44,412147,0
+ZURA.US,D,20250424,000000,1.44,1.48,1.38,1.44,214171,0
+ZURA.US,D,20250425,000000,1.41,1.45,1.32,1.37,163088,0
+ZURA.US,D,20250428,000000,1.35,1.44,1.3408,1.41,185050,0
+ZURA.US,D,20250429,000000,1.41,1.455,1.37,1.39,175744,0
+ZURA.US,D,20250430,000000,1.39,1.6806,1.38,1.54,840557,0
+ZURA.US,D,20250501,000000,1.54,1.55,1.42,1.47,303851,0
+ZURA.US,D,20250502,000000,1.47,1.53,1.44,1.47,230989,0
+ZURA.US,D,20250505,000000,1.54,1.5495,1.42,1.44,197404,0
+ZURA.US,D,20250506,000000,1.42,1.44,1.18,1.22,545978,0
+ZURA.US,D,20250507,000000,1.25,1.25,1.17,1.23,677504,0
+ZURA.US,D,20250508,000000,1.2,1.28,1.2,1.26,360362,0
+ZURA.US,D,20250509,000000,1.27,1.3,1.2,1.21,124568,0
+ZURA.US,D,20250512,000000,1.27,1.295,1.22,1.24,290396,0
+ZURA.US,D,20250513,000000,1.26,1.26,1.1911,1.21,181404,0
+ZURA.US,D,20250514,000000,1.2,1.23,1.14,1.17,241787,0
+ZURA.US,D,20250515,000000,1.17,1.2,1.14,1.2,204421,0
+ZURA.US,D,20250516,000000,1.2,1.24,1.09,1.11,2265098,0
+ZURA.US,D,20250519,000000,1.12,1.16,1.07,1.08,551969,0
+ZURA.US,D,20250520,000000,1.1,1.1199,1.06,1.07,605610,0
+ZURA.US,D,20250521,000000,1.06,1.09,0.988,1.03,998927,0
+ZURA.US,D,20250522,000000,1.02,1.09,0.988,1.04,689639,0
+ZURA.US,D,20250523,000000,1.01,1.05,1,1.02,293130,0
+ZURA.US,D,20250527,000000,1.07,1.07,0.988,1,571374,0
+ZURA.US,D,20250528,000000,1.045,1.045,0.9911,0.9974,526612,0
+ZURA.US,D,20250529,000000,1.01,1.06,1,1.02,552670,0
+ZURA.US,D,20250530,000000,1.02,1.04,0.99,1.01,301451,0
+ZURA.US,D,20250602,000000,1.04,1.04,0.98,1.01,359078,0
+ZURA.US,D,20250603,000000,1.02,1.1,0.9926,1.07,848579,0
+ZURA.US,D,20250604,000000,1.08,1.19,1.07,1.18,954101,0
+ZURA.US,D,20250605,000000,1.21,1.23,1.13,1.15,674294,0
+ZURA.US,D,20250606,000000,1.2299,1.3,1.1604,1.26,995683,0
+ZURA.US,D,20250609,000000,1.29,1.32,1.21,1.25,578640,0
+ZURA.US,D,20250610,000000,1.27,1.3695,1.255,1.28,908041,0
+ZURA.US,D,20250611,000000,1.29,1.33,1.25,1.26,517816,0
+ZURA.US,D,20250612,000000,1.25,1.275,1.2,1.22,391454,0
+ZURA.US,D,20250613,000000,1.2499,1.25,1.19,1.2,246312,0
+ZURA.US,D,20250616,000000,1.2,1.22,1.05,1.2,363107,0
+ZURA.US,D,20250617,000000,1.19,1.2,1.14,1.14,297719,0
+ZURA.US,D,20250618,000000,1.13,1.15,1.1,1.11,311585,0
+ZURA.US,D,20250620,000000,1.11,1.2,1.11,1.13,536763,0
+ZURA.US,D,20250623,000000,1.12,1.16,1.1,1.12,328513,0
+ZURA.US,D,20250624,000000,1.13,1.21,1.1,1.21,500272,0
+ZURA.US,D,20250625,000000,1.22,1.22,1.15,1.18,171748,0
+ZURA.US,D,20250626,000000,1.17,1.1997,1.115,1.15,242896,0
+ZURA.US,D,20250627,000000,1.14,1.175,1.025,1.05,5607308,0
+ZURA.US,D,20250630,000000,1.13,1.13,1.04,1.05,367271,0
+ZURA.US,D,20250701,000000,1.02,1.07,1,1.05,585459,0
+ZURA.US,D,20250702,000000,1.06,1.145,1.06,1.12,435824,0
+ZURA.US,D,20250703,000000,1.15,1.1596,1.12,1.13,129512,0
+ZURA.US,D,20250707,000000,1.16,1.2,1.08,1.1,312564,0
+ZURA.US,D,20250708,000000,1.09,1.2304,1.0804,1.2,500328,0
+ZURA.US,D,20250709,000000,1.23,1.45,1.23,1.35,2013567,0
+ZURA.US,D,20250710,000000,1.35,1.42,1.35,1.39,667884,0
+ZURA.US,D,20250711,000000,1.37,1.39,1.31,1.31,232994,0
+ZURA.US,D,20250714,000000,1.3,1.36,1.2705,1.3,165908,0
+ZURA.US,D,20250715,000000,1.32,1.36,1.26,1.3,219467,0
+ZURA.US,D,20250716,000000,1.32,1.32,1.27,1.29,178568,0
+ZURA.US,D,20250717,000000,1.31,1.96,1.3063,1.96,7834380,0
+ZURA.US,D,20250718,000000,2,2.18,1.8,1.91,3703290,0
+ZURA.US,D,20250721,000000,1.95,1.9754,1.71,1.72,718841,0
+ZURA.US,D,20250722,000000,1.74,1.7694,1.6,1.68,462798,0
+ZURA.US,D,20250723,000000,1.7,1.7898,1.66,1.69,322826,0
+ZURA.US,D,20250724,000000,1.7,1.73,1.655,1.68,331776,0
+ZURA.US,D,20250725,000000,1.684,1.7497,1.62,1.64,465398,0
+ZURA.US,D,20250728,000000,1.65,1.6994,1.59,1.62,303212,0
+ZURA.US,D,20250729,000000,1.61,1.61,1.44,1.47,407460,0
+ZURA.US,D,20250730,000000,1.46,1.51,1.4205,1.44,289463,0
+ZURA.US,D,20250731,000000,1.43,1.4699,1.37,1.4,200849,0
+ZURA.US,D,20250801,000000,1.37,1.515,1.345,1.5,471519,0
+ZURA.US,D,20250804,000000,1.5,1.5494,1.45,1.46,346045,0
+ZURA.US,D,20250805,000000,1.46,1.61,1.44,1.57,411192,0
+ZURA.US,D,20250806,000000,1.58,1.58,1.4701,1.52,232231,0
+ZURA.US,D,20250807,000000,1.52,1.555,1.47,1.48,170876,0
+ZURA.US,D,20250808,000000,1.49,1.4999,1.41,1.42,232648,0
+ZURA.US,D,20250811,000000,1.5,1.52,1.39,1.41,641079,0
+ZURA.US,D,20250812,000000,1.39,1.49,1.39,1.47,145631,0
+ZURA.US,D,20250813,000000,1.5,1.64,1.4695,1.59,390775,0
+ZURA.US,D,20250814,000000,1.57,1.74,1.57,1.72,378508,0
+ZURA.US,D,20250815,000000,1.73,1.7545,1.64,1.66,471199,0
+ZURA.US,D,20250818,000000,1.68,1.75,1.6604,1.74,701732,0
+ZURA.US,D,20250819,000000,1.73,1.8,1.7,1.73,375465,0
+ZURA.US,D,20250820,000000,1.73,1.7894,1.7,1.75,244799,0
+ZURA.US,D,20250821,000000,1.8,2.01,1.78,1.99,837649,0
+ZURA.US,D,20250822,000000,2.01,2.085,1.91,2.01,585013,0
+ZURA.US,D,20250825,000000,2.03,2.07,1.9534,2.05,263637,0
+ZURA.US,D,20250826,000000,2.04,2.0793,1.98,2.03,233569,0
+ZURA.US,D,20250827,000000,2.02,2.22,1.995,2.16,402182,0
+ZURA.US,D,20250828,000000,2.2,2.22,2.08,2.12,262568,0
+ZURA.US,D,20250829,000000,2.12,2.12,1.98,2.04,180815,0
+ZURA.US,D,20250902,000000,2.01,2.1,1.9807,2.02,160413,0
+ZURA.US,D,20250903,000000,2.04,2.1026,1.98,2.03,143365,0
+ZURA.US,D,20250904,000000,2.03,2.0801,1.97,2.07,181331,0
+ZURA.US,D,20250905,000000,2.08,2.21,2.0212,2.2,368721,0
+ZURA.US,D,20250908,000000,2.19,2.25,2.15,2.21,332923,0
+ZURA.US,D,20250909,000000,2.24,2.28,2.105,2.2,211338,0
+ZURA.US,D,20250910,000000,2.16,2.1887,2.04,2.06,333576,0
+ZURA.US,D,20250911,000000,2.08,2.19,1.9949,2.02,293409,0
+ZURA.US,D,20250912,000000,2.05,2.09,1.965,2,255571,0
+ZURA.US,D,20250915,000000,2,2.0393,1.88,1.92,339750,0
+ZURA.US,D,20250916,000000,1.92,2.01,1.89,1.96,209617,0
+ZURA.US,D,20250917,000000,1.96,1.99,1.89,1.9,203157,0
+ZURA.US,D,20250918,000000,1.94,2.07,1.88,2.05,332904,0
+ZURA.US,D,20250919,000000,2.09,2.09,1.97,1.99,787641,0
+ZURA.US,D,20250922,000000,2.01,2.13,2,2.11,313617,0
+ZURA.US,D,20250923,000000,2.1,2.16,2.01,2.06,413744,0
+ZURA.US,D,20250924,000000,2.06,2.35,2.011,2.29,525196,0
+ZURA.US,D,20250925,000000,2.29,2.2927,2.07,2.1,286111,0
+ZURA.US,D,20250926,000000,2.09,2.44,2.0698,2.41,1368708,0
+ZURA.US,D,20250929,000000,3.59,3.74,2.76,2.99,25449218,0
+ZURA.US,D,20250930,000000,3.205,4.65,3.13,4.33,37577626,0
+ZURA.US,D,20251001,000000,4.34,4.35,3.8,4.04,4029768,0
+ZURA.US,D,20251002,000000,3.91,4.13,3.5701,4.1,2339428,0
+ZURA.US,D,20251003,000000,4,4.2098,3.86,3.93,973198,0
+ZURA.US,D,20251006,000000,3.91,4.2,3.81,4.17,1253838,0
+ZURA.US,D,20251007,000000,4.15,4.28,3.88,3.99,1946442,0
+ZURA.US,D,20251008,000000,3.98,4.36,3.9769,4.34,1409315,0
+ZURA.US,D,20251009,000000,4.38,4.58,4.23,4.51,1080586,0
+ZURA.US,D,20251010,000000,4.36,4.5799,4.12,4.15,1329361,0
+ZURA.US,D,20251013,000000,4.1,4.15,3.55,3.86,1759484,0
+ZURA.US,D,20251014,000000,3.77,3.99,3.545,3.58,1208961,0
+ZURA.US,D,20251015,000000,3.62,3.7876,3.53,3.71,1406200,0
+ZURA.US,D,20251016,000000,3.71,3.76,3.405,3.43,576877,0
+ZURA.US,D,20251017,000000,3.33,3.51,3.18,3.21,1070548,0
+ZURA.US,D,20251020,000000,3.22,3.4798,3.22,3.37,699587,0
+ZURA.US,D,20251021,000000,3.35,3.51,3.25,3.4,368978,0
+ZURA.US,D,20251022,000000,3.38,3.3888,3.15,3.33,465779,0
+ZURA.US,D,20251023,000000,3.36,3.3999,3.26,3.36,221722,0
+ZURA.US,D,20251024,000000,3.46,3.69,3.3601,3.69,637535,0
+ZURA.US,D,20251027,000000,3.78,4.12,3.76,3.93,1192531,0
+ZURA.US,D,20251028,000000,3.91,3.93,3.72,3.77,411327,0
+ZURA.US,D,20251029,000000,3.79,3.89,3.7201,3.78,441813,0
+ZURA.US,D,20251030,000000,3.74,3.81,3.68,3.75,433483,0
+ZURA.US,D,20251031,000000,3.76,3.84,3.62,3.84,234181,0
+ZURA.US,D,20251103,000000,3.88,3.91,3.56,3.68,606780,0
+ZURA.US,D,20251104,000000,3.57,3.66,3.44,3.45,541089,0
+ZURA.US,D,20251105,000000,3.44,3.64,3.44,3.63,406482,0
+ZURA.US,D,20251106,000000,3.59,3.73,3.3705,3.48,308496,0
+ZURA.US,D,20251107,000000,3.39,3.68,3.3414,3.67,336663,0
+ZURA.US,D,20251110,000000,3.72,3.975,3.6801,3.91,366614,0
+ZURA.US,D,20251111,000000,3.9,4.465,3.85,4.42,1109084,0
+ZURA.US,D,20251112,000000,4.4,4.68,4.24,4.63,762784,0
+ZURA.US,D,20251113,000000,4.5,4.68,4.1714,4.18,549319,0
+ZURA.US,D,20251114,000000,4.11,4.2395,3.9373,4.08,398364,0
+ZURA.US,D,20251117,000000,4.08,4.155,3.95,3.99,450835,0
+ZURA.US,D,20251118,000000,3.88,3.91,3.78,3.83,245894,0
+ZURA.US,D,20251119,000000,3.84,4.1,3.84,3.87,440813,0
+ZURA.US,D,20251120,000000,3.97,3.97,3.6385,3.67,303264,0
+ZURA.US,D,20251121,000000,3.7,3.7853,3.57,3.63,415249,0
+ZURA.US,D,20251124,000000,3.65,3.77,3.6225,3.74,252964,0
+ZURA.US,D,20251125,000000,3.78,3.8705,3.66,3.75,291457,0
+ZURA.US,D,20251126,000000,3.8,3.88,3.68,3.8,359154,0
+ZURA.US,D,20251128,000000,3.84,3.95,3.72,3.84,225225,0
+ZURA.US,D,20251201,000000,3.77,3.78,3.515,3.72,354953,0
+ZURA.US,D,20251202,000000,3.73,3.84,3.505,3.51,309720,0
+ZURA.US,D,20251203,000000,3.51,3.816,3.51,3.68,444401,0
+ZURA.US,D,20251204,000000,3.67,3.9,3.66,3.89,268153,0
+ZURA.US,D,20251205,000000,3.91,3.93,3.74,3.74,225228,0
+ZURA.US,D,20251208,000000,3.82,3.935,3.655,3.77,337953,0
+ZURA.US,D,20251209,000000,3.78,3.845,3.716,3.76,223156,0
+ZURA.US,D,20251210,000000,3.76,3.775697,3.58,3.72,438288,0
+ZURA.US,D,20251211,000000,3.72,4.0799,3.69,4.04,819915,0
+ZURA.US,D,20251212,000000,4.06,4.085,3.9,4.02,388843,0
+ZURA.US,D,20251215,000000,4.05,4.18,3.88,4.07,435906,0
+ZURA.US,D,20251216,000000,4.08,4.245,3.9101,4.12,631227,0
+ZURA.US,D,20251217,000000,4.14,4.35,4.1,4.28,419285,0
+ZURA.US,D,20251218,000000,4.34,4.45,4.27,4.27,250476,0
+ZURA.US,D,20251219,000000,4.28,4.335,4.2,4.27,288189,0
+ZURA.US,D,20251222,000000,4.3,4.435,4.11,4.35,1018784,0
+ZURA.US,D,20251223,000000,4.3,4.32,4,4.31,1068053,0
+ZURA.US,D,20251224,000000,4.32,4.575,4.275,4.5,179983,0
+ZURA.US,D,20251226,000000,4.49,5.07,4.43,4.65,1021666,0
+ZURA.US,D,20251229,000000,4.63,5.49,4.55,5.35,1395003,0
+ZURA.US,D,20251230,000000,5.58,5.62,5.21,5.32,684304,0
+ZURA.US,D,20251231,000000,5.32,5.325,5.07,5.24,526462,0
+ZURA.US,D,20260102,000000,5.24,5.75,5.11,5.55,1247271,0
+ZURA.US,D,20260105,000000,5.5,5.61,4.66,4.8,1274703,0
+ZURA.US,D,20260106,000000,4.72,4.95,4.5715,4.83,741676,0
+ZURA.US,D,20260107,000000,4.87,5.585,4.78,5.28,745729,0
+ZURA.US,D,20260108,000000,5.28,5.51,5.12,5.26,353448,0
+ZURA.US,D,20260109,000000,5.3,5.4699,5.002,5.12,298319,0
+ZURA.US,D,20260112,000000,5.12,5.25,4.7501,5.16,537589,0
+ZURA.US,D,20260113,000000,5.14,5.278,4.94,5.16,296781,0
+ZURA.US,D,20260114,000000,5.16,5.46,5.01,5.37,535363,0
+ZURA.US,D,20260115,000000,5.35,5.35,4.3616,4.69,1123615,0
+ZURA.US,D,20260116,000000,4.94,5.5,4.68,4.81,2176016,0
+ZURA.US,D,20260120,000000,4.68,5.17,4.41,5.01,762270,0
+ZURA.US,D,20260121,000000,4.88,6.41,4.88,6.32,4561743,0
+ZURA.US,D,20260122,000000,6.31,6.6302,6.12,6.45,1612564,0
+ZURA.US,D,20260123,000000,6.46,6.52,6.1275,6.36,529196,0
+ZURA.US,D,20260126,000000,6.27,6.57,5.96,6.38,464254,0
+ZURA.US,D,20260127,000000,6.4,6.6178,6.3026,6.43,276375,0
+ZURA.US,D,20260128,000000,6.46,6.505,5.975,5.98,329912,0
+ZURA.US,D,20260129,000000,5.9,6.1399,5.84,6.03,353238,0
+ZURA.US,D,20260130,000000,5.91,6.1,5.46,5.68,641297,0
+ZURA.US,D,20260202,000000,5.68,5.95,5.601,5.77,214011,0
+ZURA.US,D,20260203,000000,5.77,6.5,5.77,6.32,511030,0
+ZURA.US,D,20260204,000000,6.29,6.3875,5.7274,6.01,490781,0
+ZURA.US,D,20260205,000000,5.92,6.13,5.64,5.67,276914,0
+ZURA.US,D,20260206,000000,5.72,6.105,5.59,6.01,452242,0
+ZURA.US,D,20260209,000000,6.35,6.88,6.03,6.27,799566,0
+ZURA.US,D,20260210,000000,6.3,6.585,6.16,6.44,560899,0
+ZURA.US,D,20260211,000000,6.44,6.566,6.01,6.26,272553,0
+ZURA.US,D,20260212,000000,6.33,6.405,6.01,6.21,214319,0
+ZURA.US,D,20260213,000000,6.28,6.4,6.07,6.08,147592,0
+ZURA.US,D,20260217,000000,6.03,6.25,5.78,6.11,231978,0
+ZURA.US,D,20260218,000000,6.1,6.33,6.035,6.225,215978,0
diff --git a/daily/us/nasdaq stocks/3/zybt.us.txt b/daily/us/nasdaq stocks/3/zybt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ee7d62d1d50c320729a5d1f19520a26de32ad50
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zybt.us.txt	
@@ -0,0 +1,280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZYBT.US,D,20250107,000000,3.77,6.1,3.7,4.86,1864800,0
+ZYBT.US,D,20250108,000000,4.81,5.849,4.14,4.5,568184,0
+ZYBT.US,D,20250110,000000,4.39,5.2,4.2,4.6162,502184,0
+ZYBT.US,D,20250113,000000,4.7,4.97,4.3578,4.47,261148,0
+ZYBT.US,D,20250114,000000,4.4,4.5,4.26,4.35,611898,0
+ZYBT.US,D,20250115,000000,4.39,4.4,4.2,4.34,76741,0
+ZYBT.US,D,20250116,000000,4.34,4.69,4.12,4.69,444786,0
+ZYBT.US,D,20250117,000000,4.64,4.88,4.6,4.73,26061,0
+ZYBT.US,D,20250121,000000,4.5328,4.65,4.2,4.35,13733,0
+ZYBT.US,D,20250122,000000,4.5,4.585,4.21,4.45,41227,0
+ZYBT.US,D,20250123,000000,4.5,4.7,4.3601,4.48,51559,0
+ZYBT.US,D,20250124,000000,4.415,4.48,4.2,4.27,47264,0
+ZYBT.US,D,20250127,000000,4.26,4.49,4.2183,4.49,15903,0
+ZYBT.US,D,20250128,000000,4.35,4.43,4,4.21,45861,0
+ZYBT.US,D,20250129,000000,4.1,4.7656,3.95,4.53,93452,0
+ZYBT.US,D,20250130,000000,4.29,4.52,4.13,4.42,25846,0
+ZYBT.US,D,20250131,000000,4.62,4.705,4.09,4.59,21680,0
+ZYBT.US,D,20250203,000000,4.44,4.5,4.26,4.32,16971,0
+ZYBT.US,D,20250204,000000,4.32,4.4,4,4.3,21193,0
+ZYBT.US,D,20250205,000000,4.22,4.305,4.05,4.16,13192,0
+ZYBT.US,D,20250206,000000,4.2,4.34,4.0041,4.18,19164,0
+ZYBT.US,D,20250207,000000,4.33,4.44,4.21,4.21,26284,0
+ZYBT.US,D,20250210,000000,4.21,4.46,4.21,4.35,29207,0
+ZYBT.US,D,20250211,000000,4.44,4.51,4.23,4.27,6820,0
+ZYBT.US,D,20250212,000000,4.45,4.58,4.28,4.33,11761,0
+ZYBT.US,D,20250213,000000,4.3,5.2,4.2025,4.94,73744,0
+ZYBT.US,D,20250214,000000,4.83,5.1,4.7101,4.99,35468,0
+ZYBT.US,D,20250218,000000,4.9,5,4.62,4.64,13008,0
+ZYBT.US,D,20250219,000000,4.86,4.89,4.61,4.88,8936,0
+ZYBT.US,D,20250220,000000,4.85,5,4.6,5,34722,0
+ZYBT.US,D,20250221,000000,4.71,4.9899,4.615,4.62,147623,0
+ZYBT.US,D,20250224,000000,4.7,4.98,3.9,4.79,77407,0
+ZYBT.US,D,20250225,000000,4.4,4.67,4.2,4.3,30650,0
+ZYBT.US,D,20250226,000000,4.5,4.51,4.18,4.22,16856,0
+ZYBT.US,D,20250227,000000,4.26,4.375,4.22,4.34,11080,0
+ZYBT.US,D,20250228,000000,4.3146,4.45,4.175,4.21,13336,0
+ZYBT.US,D,20250303,000000,4.062,4.45,4.062,4.43,27941,0
+ZYBT.US,D,20250304,000000,4.2169,4.43,4.2169,4.29,2698,0
+ZYBT.US,D,20250305,000000,4.38,4.7,4.3,4.3,18864,0
+ZYBT.US,D,20250306,000000,4.25,4.45,4.25,4.38,43784,0
+ZYBT.US,D,20250307,000000,4.24,4.4,4.24,4.35,6261,0
+ZYBT.US,D,20250310,000000,4.27,4.4,4.25,4.4,17215,0
+ZYBT.US,D,20250311,000000,4.2518,4.4,4.22,4.392,12684,0
+ZYBT.US,D,20250312,000000,4.2,4.4,4.15,4.4,5890,0
+ZYBT.US,D,20250313,000000,4.3814,4.68,4.35,4.44,15295,0
+ZYBT.US,D,20250314,000000,4.44,4.6,4.44,4.5,15053,0
+ZYBT.US,D,20250317,000000,4.6,4.75,4.52,4.63,7896,0
+ZYBT.US,D,20250318,000000,4.62,4.67,4.5939,4.65,10298,0
+ZYBT.US,D,20250319,000000,4.5,4.69,4.5,4.69,4736,0
+ZYBT.US,D,20250320,000000,4.71,4.79,3.99,4.03,574828,0
+ZYBT.US,D,20250321,000000,4,4.9,4,4.88,276881,0
+ZYBT.US,D,20250324,000000,4.88,5.85,4.775,5.8,554601,0
+ZYBT.US,D,20250325,000000,5.72,9.2793,5.24,8.2,2350343,0
+ZYBT.US,D,20250326,000000,6.72,10,6.5,7.02,1428769,0
+ZYBT.US,D,20250327,000000,7.01,7.9894,5.26,5.4,359613,0
+ZYBT.US,D,20250328,000000,5.33,5.67,4.7,5.105,226725,0
+ZYBT.US,D,20250331,000000,5.11,6.25,5.11,5.38,129653,0
+ZYBT.US,D,20250401,000000,5.3835,6.0999,5.102,5.32,126488,0
+ZYBT.US,D,20250402,000000,5.21,7.35,4.54,4.96,1584656,0
+ZYBT.US,D,20250403,000000,4.86,5.46,4.57,4.79,901537,0
+ZYBT.US,D,20250404,000000,4.65,4.83,4.09,4.29,288978,0
+ZYBT.US,D,20250407,000000,4.12,4.45,3.7309,3.85,156924,0
+ZYBT.US,D,20250408,000000,3.83,4.17,3.64,3.64,46763,0
+ZYBT.US,D,20250409,000000,3.61,4.37,3.5,4.02,126687,0
+ZYBT.US,D,20250410,000000,3.9,4.4,3.9,4,76003,0
+ZYBT.US,D,20250411,000000,3.77,4.24,3.77,4.06,46352,0
+ZYBT.US,D,20250414,000000,3.9692,5.8,3.82,5.12,473797,0
+ZYBT.US,D,20250415,000000,5.24,6.01,5.0006,5.77,504538,0
+ZYBT.US,D,20250416,000000,5.58,8.0994,5.58,7.62,552992,0
+ZYBT.US,D,20250417,000000,7.93,10.47,7.23,10.06,890867,0
+ZYBT.US,D,20250421,000000,9.9,11.2,6.5501,7.7,576902,0
+ZYBT.US,D,20250422,000000,7.91,9.36,6.66,9.01,1346694,0
+ZYBT.US,D,20250423,000000,8.3,9.9999,5.0663,7.82,1720255,0
+ZYBT.US,D,20250424,000000,7.7,10.55,7.7,10.55,747335,0
+ZYBT.US,D,20250425,000000,10.1,12.46,9.5,10.44,599382,0
+ZYBT.US,D,20250428,000000,10.04,14.25,10.04,14.15,367527,0
+ZYBT.US,D,20250429,000000,14.235,14.3,6.44,9.34,1519826,0
+ZYBT.US,D,20250430,000000,9.06,10,8.05,9.11,407542,0
+ZYBT.US,D,20250501,000000,9,10.8963,8.2,10.43,424903,0
+ZYBT.US,D,20250502,000000,10.45,13.68,10.175,13.48,260877,0
+ZYBT.US,D,20250505,000000,13.23,13.846,11.4842,12.81,156912,0
+ZYBT.US,D,20250506,000000,12.68,13.97,12.0701,13.13,117603,0
+ZYBT.US,D,20250507,000000,12.73,13.5,9.88,11.52,137766,0
+ZYBT.US,D,20250508,000000,12.1836,12.3,10.16,10.25,95582,0
+ZYBT.US,D,20250509,000000,10.44,10.709873,9.53,10.31,76974,0
+ZYBT.US,D,20250512,000000,10.5,13.79,9.7,13.425,173709,0
+ZYBT.US,D,20250513,000000,12.9,13.05,4.325,7.41,2404546,0
+ZYBT.US,D,20250514,000000,7.14,9.0468,7.02,8.44,1248444,0
+ZYBT.US,D,20250515,000000,8.25,8.7224,6.75,7.62,899041,0
+ZYBT.US,D,20250516,000000,7.54,8.3,7.22,7.84,753420,0
+ZYBT.US,D,20250519,000000,7.91,9.81,7.4,9.03,757472,0
+ZYBT.US,D,20250520,000000,8.43,9.97,7.3025,7.75,850631,0
+ZYBT.US,D,20250521,000000,7.45,9.25,7.0001,8.89,779591,0
+ZYBT.US,D,20250522,000000,8.88,10.01,8.41,9.73,741139,0
+ZYBT.US,D,20250523,000000,9.47,10.09,8.01,8.53,798176,0
+ZYBT.US,D,20250527,000000,9.26,9.7136,8.4151,8.56,644991,0
+ZYBT.US,D,20250528,000000,8.56,9.09,8.14,8.8,881230,0
+ZYBT.US,D,20250529,000000,8.88,9,8.18,8.18,736783,0
+ZYBT.US,D,20250530,000000,8.19,9.7,7.75,9.02,542896,0
+ZYBT.US,D,20250602,000000,9.03,9.435,7.57,9.16,924755,0
+ZYBT.US,D,20250603,000000,8.98,9.16,6.875,7.11,855343,0
+ZYBT.US,D,20250604,000000,7.05,7.62,6.4,6.43,368500,0
+ZYBT.US,D,20250605,000000,6.26,6.625,6.02,6.29,308939,0
+ZYBT.US,D,20250606,000000,6.37,6.6999,5.66,5.91,224904,0
+ZYBT.US,D,20250609,000000,6.12,6.2,4.61,5.16,298693,0
+ZYBT.US,D,20250610,000000,5.5,6.91,5.32,6.25,611691,0
+ZYBT.US,D,20250611,000000,6.445,7.38,5.89,6.96,486370,0
+ZYBT.US,D,20250612,000000,6.83,7.58,6.102,7.29,635879,0
+ZYBT.US,D,20250613,000000,6.95,7.205,6.13,6.34,638579,0
+ZYBT.US,D,20250616,000000,6.21,7.44,6.21,7.18,558365,0
+ZYBT.US,D,20250617,000000,7.02,7.9065,7.02,7.54,544901,0
+ZYBT.US,D,20250618,000000,7.62,8.38,7.325,8.09,270317,0
+ZYBT.US,D,20250620,000000,8.25,9.3,8.17,9.3,432147,0
+ZYBT.US,D,20250623,000000,8.79,9.69,7.25,7.425,460455,0
+ZYBT.US,D,20250624,000000,7.57,7.91,6.9,7.54,250937,0
+ZYBT.US,D,20250625,000000,7.1943,8,7.1943,7.875,227155,0
+ZYBT.US,D,20250626,000000,7.4,8,6.24,7.05,431993,0
+ZYBT.US,D,20250627,000000,6.68,7.85,6.4,6.61,268867,0
+ZYBT.US,D,20250630,000000,6.71,7.2347,5.69,5.97,212143,0
+ZYBT.US,D,20250701,000000,5.88,6.43,5.88,6.17,70033,0
+ZYBT.US,D,20250702,000000,6.33,6.52,5.82,5.92,84372,0
+ZYBT.US,D,20250703,000000,5.97,6.36,5.875,6.05,124393,0
+ZYBT.US,D,20250707,000000,5.85,6.1978,5.405,5.54,68036,0
+ZYBT.US,D,20250708,000000,5.61,6.135,5.61,6.03,172097,0
+ZYBT.US,D,20250709,000000,6.03,6.2075,5.93,6.09,39162,0
+ZYBT.US,D,20250710,000000,5.98,6.73,5.98,6.7,48469,0
+ZYBT.US,D,20250711,000000,6.5,6.5,5.6575,5.89,109374,0
+ZYBT.US,D,20250714,000000,5.99,6.1472,5.4,5.87,79522,0
+ZYBT.US,D,20250715,000000,6.02,6.02,5.37,5.56,51265,0
+ZYBT.US,D,20250716,000000,5.5,5.97,5.17,5.41,64767,0
+ZYBT.US,D,20250717,000000,5.27,5.87,5.23,5.87,47870,0
+ZYBT.US,D,20250718,000000,5.71,5.8785,5.665,5.69,19411,0
+ZYBT.US,D,20250721,000000,5.78,5.93,5.385,5.69,13657,0
+ZYBT.US,D,20250722,000000,5.57,5.67,5.34,5.48,12958,0
+ZYBT.US,D,20250723,000000,5.62,5.78,5.4505,5.78,25644,0
+ZYBT.US,D,20250724,000000,5.94,5.94,5.35,5.55,13459,0
+ZYBT.US,D,20250725,000000,5.36,5.67,5.36,5.55,13574,0
+ZYBT.US,D,20250728,000000,5.2434,5.8,5.2434,5.75,20149,0
+ZYBT.US,D,20250729,000000,5.596,5.78,5.49,5.5,17156,0
+ZYBT.US,D,20250730,000000,5.505,5.7,5.5,5.6,14003,0
+ZYBT.US,D,20250731,000000,5.46,5.96,5.46,5.53,6690,0
+ZYBT.US,D,20250801,000000,5.54,5.54,5.3,5.3,8947,0
+ZYBT.US,D,20250804,000000,5.36,5.8,5.2754,5.76,10572,0
+ZYBT.US,D,20250805,000000,5.615,5.77,5.4,5.75,8287,0
+ZYBT.US,D,20250806,000000,5.5363,5.69,5.45,5.45,7030,0
+ZYBT.US,D,20250807,000000,5.6392,5.8,5.35,5.69,35512,0
+ZYBT.US,D,20250808,000000,5.7,5.7,5.21,5.21,11771,0
+ZYBT.US,D,20250811,000000,5.25,5.67,5.25,5.38,11675,0
+ZYBT.US,D,20250812,000000,5.2142,7.88,5.2142,7.56,342856,0
+ZYBT.US,D,20250813,000000,6.7,8.5,6.7,8.4,588791,0
+ZYBT.US,D,20250814,000000,8.05,8.1,7.245,7.61,21702,0
+ZYBT.US,D,20250815,000000,7.27,7.97,7,7.51,12807,0
+ZYBT.US,D,20250818,000000,7.905,8.3,7.5,7.84,5594,0
+ZYBT.US,D,20250819,000000,7.875,7.975,7.28,7.6,12543,0
+ZYBT.US,D,20250820,000000,7.79,10.38,7.29,9.49,1034542,0
+ZYBT.US,D,20250821,000000,9.05,9.21,4.71,6.7,566766,0
+ZYBT.US,D,20250822,000000,6.4,7.14,6.3743,6.98,52926,0
+ZYBT.US,D,20250825,000000,7.11,8.48,6.5963,8,137873,0
+ZYBT.US,D,20250826,000000,7.8658,8.96,7.8,8.42,44872,0
+ZYBT.US,D,20250827,000000,8.2941,9.1,8.0007,8.76,144691,0
+ZYBT.US,D,20250828,000000,8.42,9.15,8.04,8.87,32188,0
+ZYBT.US,D,20250829,000000,8.64,9.49,8.51,9.36,130876,0
+ZYBT.US,D,20250902,000000,9.1,13.08,8.91,12.665,262588,0
+ZYBT.US,D,20250903,000000,11.51,12.05,9,9.75,417444,0
+ZYBT.US,D,20250904,000000,9.59,10.19,7.66,7.87,175317,0
+ZYBT.US,D,20250905,000000,8.1,8.65,7.21,8.19,417498,0
+ZYBT.US,D,20250908,000000,8.25,8.65,7.88,8.15,511917,0
+ZYBT.US,D,20250909,000000,8.21,9.92,8.01,9.82,148414,0
+ZYBT.US,D,20250910,000000,9.49,11,9.49,10.4,117913,0
+ZYBT.US,D,20250911,000000,7.46,9.73,7.45,9.21,1133390,0
+ZYBT.US,D,20250912,000000,9.44,10.39,8.9,9.32,290766,0
+ZYBT.US,D,20250915,000000,9.6,11.4523,9.04,10.69,229300,0
+ZYBT.US,D,20250916,000000,10.59,10.66,9.8,10.04,131127,0
+ZYBT.US,D,20250917,000000,10.84,10.84,9.5,9.55,412949,0
+ZYBT.US,D,20250918,000000,9.61,10.1164,9.27,9.47,663097,0
+ZYBT.US,D,20250919,000000,9.5,9.7665,8.4,9.23,436130,0
+ZYBT.US,D,20250922,000000,9.05,9.56,8.495,8.735,179679,0
+ZYBT.US,D,20250923,000000,9.22,9.3,6.84,6.99,794154,0
+ZYBT.US,D,20250924,000000,6.91,7.03,4.84,4.97,1327748,0
+ZYBT.US,D,20250925,000000,5.1,5.24,2.8,3,2221917,0
+ZYBT.US,D,20250926,000000,3.07,3.3299,1.4,1.84,1988345,0
+ZYBT.US,D,20250929,000000,1.7,2.3,1.65,2.19,933873,0
+ZYBT.US,D,20250930,000000,2.319,4.38,2.1325,2.62,11228883,0
+ZYBT.US,D,20251001,000000,2.65,2.7163,2.21,2.43,728448,0
+ZYBT.US,D,20251002,000000,2.4,2.6,2.32,2.55,371854,0
+ZYBT.US,D,20251003,000000,2.59,2.8398,2.5001,2.68,316571,0
+ZYBT.US,D,20251006,000000,2.74,2.94,2.73,2.88,397929,0
+ZYBT.US,D,20251007,000000,2.8,3,2.8,2.94,189248,0
+ZYBT.US,D,20251008,000000,2.94,3.22,2.9201,3.08,272363,0
+ZYBT.US,D,20251009,000000,3.08,3.18,2.675,2.72,331585,0
+ZYBT.US,D,20251010,000000,2.85,3.065,2.72,2.74,217478,0
+ZYBT.US,D,20251013,000000,2.71,2.9396,2.71,2.86,151964,0
+ZYBT.US,D,20251014,000000,2.8,3,2.66,2.89,132806,0
+ZYBT.US,D,20251015,000000,2.85,3.11,2.8001,2.85,119924,0
+ZYBT.US,D,20251016,000000,2.9,2.9252,2.544055,2.56,104841,0
+ZYBT.US,D,20251017,000000,2.54,2.68,2.51,2.66,66539,0
+ZYBT.US,D,20251020,000000,2.61,2.74,2.56,2.64,39183,0
+ZYBT.US,D,20251021,000000,2.58,2.665,2.4,2.51,79148,0
+ZYBT.US,D,20251022,000000,2.49,2.53,2.3191,2.36,69463,0
+ZYBT.US,D,20251023,000000,2.37,2.5725,2.33,2.52,33326,0
+ZYBT.US,D,20251024,000000,2.46,2.55,2.4,2.44,44020,0
+ZYBT.US,D,20251027,000000,2.44,2.48,2.23,2.32,51191,0
+ZYBT.US,D,20251028,000000,2.34,2.415,2.11,2.18,56477,0
+ZYBT.US,D,20251029,000000,2.21,2.55,2.11,2.46,109812,0
+ZYBT.US,D,20251030,000000,2.41,2.49,2.27,2.35,50835,0
+ZYBT.US,D,20251031,000000,2.31,2.46,2.2945,2.46,28127,0
+ZYBT.US,D,20251103,000000,2.5,2.51,2.33,2.39,27945,0
+ZYBT.US,D,20251104,000000,2.375,2.41,2.15,2.22,33359,0
+ZYBT.US,D,20251105,000000,2.2,2.31,2.12,2.13,22069,0
+ZYBT.US,D,20251106,000000,2.13,2.18,2.0301,2.12,33084,0
+ZYBT.US,D,20251107,000000,2.09,2.18,2.03,2.05,23029,0
+ZYBT.US,D,20251110,000000,2.06,2.2989,2.01,2.07,54248,0
+ZYBT.US,D,20251111,000000,2.03,2.16,1.99,2.12,29009,0
+ZYBT.US,D,20251112,000000,2.14,2.2,2.08,2.16,34155,0
+ZYBT.US,D,20251113,000000,2.145,2.2037,2.06,2.15,15604,0
+ZYBT.US,D,20251114,000000,2.04,2.29,2.035,2.2004,11499,0
+ZYBT.US,D,20251117,000000,2.17,2.2391,2.0998,2.185,11129,0
+ZYBT.US,D,20251118,000000,2.215,2.215,2.1,2.13,13449,0
+ZYBT.US,D,20251119,000000,2.13,2.22,2.125,2.15,12922,0
+ZYBT.US,D,20251120,000000,2.13,2.27,2.06,2.06,42781,0
+ZYBT.US,D,20251121,000000,2.07,2.2,2.07,2.14,8883,0
+ZYBT.US,D,20251124,000000,2.19,2.3099,2.09,2.18,46854,0
+ZYBT.US,D,20251125,000000,2.24,2.43,2.1602,2.35,21793,0
+ZYBT.US,D,20251126,000000,2.36,2.36,2.02,2.15,100257,0
+ZYBT.US,D,20251128,000000,2.09,2.16,2.02,2.09,12543,0
+ZYBT.US,D,20251201,000000,2.13,2.265,2.1039,2.15,32925,0
+ZYBT.US,D,20251202,000000,2.11,2.2269,2.11,2.16,16841,0
+ZYBT.US,D,20251203,000000,2.15,2.22,2.12,2.16,11000,0
+ZYBT.US,D,20251204,000000,2.2,2.34,2.13,2.2,54889,0
+ZYBT.US,D,20251205,000000,2.17,2.24,2.1243,2.145,28633,0
+ZYBT.US,D,20251208,000000,2.13,2.2199,2.13,2.15,7475,0
+ZYBT.US,D,20251209,000000,2.23,2.23,2.0611,2.12,17924,0
+ZYBT.US,D,20251210,000000,2.08,2.135,2.01,2.02,21091,0
+ZYBT.US,D,20251211,000000,2.02,2.0558,2.01,2.03,8561,0
+ZYBT.US,D,20251212,000000,2.03,2.1199,1.935,2.01,12215,0
+ZYBT.US,D,20251215,000000,1.96,2.0499,1.84,1.93,42798,0
+ZYBT.US,D,20251216,000000,1.95,2,1.86,1.86,13445,0
+ZYBT.US,D,20251217,000000,1.95,1.95,1.7732,1.79,8717,0
+ZYBT.US,D,20251218,000000,1.6701,1.84,1.67,1.84,17398,0
+ZYBT.US,D,20251219,000000,1.8425,1.9,1.72,1.85,8151,0
+ZYBT.US,D,20251222,000000,1.88,1.9,1.76,1.8,9020,0
+ZYBT.US,D,20251223,000000,1.78,1.805,1.77,1.78,3321,0
+ZYBT.US,D,20251224,000000,1.76,1.795,1.66,1.68,8574,0
+ZYBT.US,D,20251226,000000,1.62,1.6799,1.53,1.53,13002,0
+ZYBT.US,D,20251229,000000,1.5,1.51,1.2,1.2,44992,0
+ZYBT.US,D,20251230,000000,1.2,1.25,1.11,1.13,57819,0
+ZYBT.US,D,20251231,000000,1.15,1.19,1.13,1.15,10252,0
+ZYBT.US,D,20260102,000000,1.13,1.18,1.12,1.13,24636,0
+ZYBT.US,D,20260105,000000,1.21,1.2199,1.14,1.15,23235,0
+ZYBT.US,D,20260106,000000,1.16,1.178,1.12,1.14,13083,0
+ZYBT.US,D,20260107,000000,1.14,1.16,1.12,1.14,19833,0
+ZYBT.US,D,20260108,000000,1.14,1.17,1.13,1.14,10399,0
+ZYBT.US,D,20260109,000000,1.14,1.2599,1.14,1.15,32747,0
+ZYBT.US,D,20260112,000000,1.15,1.18,1.15,1.1716,9639,0
+ZYBT.US,D,20260113,000000,1.1607,1.185,1.12,1.12,26753,0
+ZYBT.US,D,20260114,000000,1.12,1.185,1.11,1.12,16151,0
+ZYBT.US,D,20260115,000000,1.12,1.1822,1.1,1.11,26379,0
+ZYBT.US,D,20260116,000000,1.12,1.17,1.1,1.1,14120,0
+ZYBT.US,D,20260120,000000,1.15,1.15,1.1,1.1,11587,0
+ZYBT.US,D,20260121,000000,1.06,1.1101,1.06,1.09,13368,0
+ZYBT.US,D,20260122,000000,1.1,1.1,1.0401,1.08,6710,0
+ZYBT.US,D,20260123,000000,1.04,1.08,1.04,1.0427,5233,0
+ZYBT.US,D,20260126,000000,1.0422,1.0422,1.025,1.03,7235,0
+ZYBT.US,D,20260127,000000,1.03,1.0486,1,1.02,14094,0
+ZYBT.US,D,20260128,000000,1.002,1.0488,0.9572,1,11694,0
+ZYBT.US,D,20260129,000000,0.9656,1,0.896,0.941,13173,0
+ZYBT.US,D,20260130,000000,0.9705,1,0.941,0.97829,15320,0
+ZYBT.US,D,20260202,000000,0.9202,0.97,0.92,0.94,8434,0
+ZYBT.US,D,20260203,000000,1.01,1.01,0.855,0.8757,16564,0
+ZYBT.US,D,20260204,000000,0.92,0.92,0.8394,0.84,8687,0
+ZYBT.US,D,20260205,000000,0.8766,0.885,0.720101,0.75,13387,0
+ZYBT.US,D,20260206,000000,0.78,0.9,0.78,0.8404,17647,0
+ZYBT.US,D,20260209,000000,0.8317,1.09,0.76788,1.05,103817,0
+ZYBT.US,D,20260210,000000,1.14,1.1924,0.995,1.02,35030,0
+ZYBT.US,D,20260211,000000,1.02,1.02,0.9501,1.02,17710,0
+ZYBT.US,D,20260212,000000,1,1.05,0.95,1.01,6168,0
+ZYBT.US,D,20260213,000000,1.02,1.09,0.92,0.962,13774,0
+ZYBT.US,D,20260217,000000,0.92,1.06,0.78,0.92,5974,0
+ZYBT.US,D,20260218,000000,0.8698,0.9755,0.8698,0.9676,5233,0
diff --git a/daily/us/nasdaq stocks/3/zyxiq.us.txt b/daily/us/nasdaq stocks/3/zyxiq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18c53828bbddc4afe1c31011869649693f898de6
--- /dev/null
+++ b/daily/us/nasdaq stocks/3/zyxiq.us.txt	
@@ -0,0 +1,1729 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZYXIQ.US,D,20190212,000000,4.7256,4.7256,3.9786,4.3068,56746,0
+ZYXIQ.US,D,20190213,000000,4.3656,4.466,4.3656,4.3771,33303,0
+ZYXIQ.US,D,20190214,000000,4.4016,4.4916,4.2215,4.4556,23093,0
+ZYXIQ.US,D,20190215,000000,4.4916,4.4916,4.4466,4.4556,53500,0
+ZYXIQ.US,D,20190219,000000,4.4916,4.6309,4.4646,4.5816,41208,0
+ZYXIQ.US,D,20190220,000000,4.6356,4.7256,4.5906,4.6987,38192,0
+ZYXIQ.US,D,20190221,000000,4.7256,4.9506,4.6806,4.8606,98025,0
+ZYXIQ.US,D,20190222,000000,4.9146,4.9506,4.7526,4.884,83472,0
+ZYXIQ.US,D,20190225,000000,5.1757,5.3107,4.8877,5.0136,98797,0
+ZYXIQ.US,D,20190226,000000,5.0407,5.0407,4.8156,4.8606,53249,0
+ZYXIQ.US,D,20190227,000000,4.7706,4.9597,3.8728,4.4556,173708,0
+ZYXIQ.US,D,20190228,000000,4.4646,4.5906,4.1405,4.4646,66323,0
+ZYXIQ.US,D,20190301,000000,4.5195,4.5231,4.2756,4.4195,46844,0
+ZYXIQ.US,D,20190304,000000,4.5276,4.5682,4.3205,4.4984,29513,0
+ZYXIQ.US,D,20190305,000000,4.5006,4.5186,4.3115,4.3656,45004,0
+ZYXIQ.US,D,20190306,000000,4.3026,4.3026,3.9695,3.9875,84773,0
+ZYXIQ.US,D,20190307,000000,4.1405,4.2756,4.0235,4.2215,58301,0
+ZYXIQ.US,D,20190308,000000,4.2756,4.4556,4.1135,4.3746,95960,0
+ZYXIQ.US,D,20190311,000000,4.4105,4.4105,4.1856,4.1856,31904,0
+ZYXIQ.US,D,20190312,000000,4.2756,4.3205,4.2395,4.2846,18206,0
+ZYXIQ.US,D,20190313,000000,4.2694,4.3205,4.1946,4.3205,19873,0
+ZYXIQ.US,D,20190314,000000,4.2756,4.28,3.8255,4.1035,59779,0
+ZYXIQ.US,D,20190315,000000,4.0956,4.2121,3.9335,3.9515,53042,0
+ZYXIQ.US,D,20190318,000000,3.9515,4.1298,3.8705,3.9155,50758,0
+ZYXIQ.US,D,20190319,000000,3.9155,4.0325,3.9155,3.9605,73489,0
+ZYXIQ.US,D,20190320,000000,3.9605,4.0505,3.9335,4.0125,28861,0
+ZYXIQ.US,D,20190321,000000,4.0595,4.0956,4.0056,4.0056,14854,0
+ZYXIQ.US,D,20190322,000000,4.0146,4.0505,4.0065,4.0505,13247,0
+ZYXIQ.US,D,20190325,000000,4.0505,4.0505,3.9605,3.9695,23516,0
+ZYXIQ.US,D,20190326,000000,4.0182,4.0415,3.8255,3.9785,16053,0
+ZYXIQ.US,D,20190327,000000,3.9335,4.0145,3.8435,4.0145,8769,0
+ZYXIQ.US,D,20190328,000000,4.0415,4.0415,4.0056,4.0056,14746,0
+ZYXIQ.US,D,20190329,000000,4.0326,4.0505,3.9605,4.0505,26716,0
+ZYXIQ.US,D,20190401,000000,4.0956,4.1856,4.0505,4.1856,53375,0
+ZYXIQ.US,D,20190402,000000,4.2305,4.2756,4.0484,4.2576,22258,0
+ZYXIQ.US,D,20190403,000000,4.1946,4.2936,4.145,4.2714,47469,0
+ZYXIQ.US,D,20190404,000000,4.2756,4.2756,4.1946,4.2756,13319,0
+ZYXIQ.US,D,20190405,000000,4.2756,4.3026,4.1405,4.2036,22909,0
+ZYXIQ.US,D,20190408,000000,4.2756,4.3656,4.2755,4.3205,140093,0
+ZYXIQ.US,D,20190409,000000,4.3656,4.7166,4.3527,4.7157,137452,0
+ZYXIQ.US,D,20190410,000000,4.5906,4.6716,4.3295,4.5186,129143,0
+ZYXIQ.US,D,20190411,000000,4.5006,4.6716,4.4841,4.6716,31389,0
+ZYXIQ.US,D,20190412,000000,4.5906,4.7256,4.5816,4.7256,57998,0
+ZYXIQ.US,D,20190415,000000,4.6806,4.7526,4.5006,4.7526,62444,0
+ZYXIQ.US,D,20190416,000000,4.7526,4.7797,4.5916,4.7797,59110,0
+ZYXIQ.US,D,20190417,000000,4.7797,4.7797,4.7369,4.7706,49523,0
+ZYXIQ.US,D,20190418,000000,4.7797,4.7797,4.5961,4.7797,29608,0
+ZYXIQ.US,D,20190422,000000,4.7706,4.7706,4.6446,4.7526,79907,0
+ZYXIQ.US,D,20190423,000000,4.7436,4.8516,4.7256,4.7977,62750,0
+ZYXIQ.US,D,20190424,000000,4.7977,4.9032,4.7887,4.8787,73555,0
+ZYXIQ.US,D,20190425,000000,4.8968,4.9056,4.8336,4.8516,43085,0
+ZYXIQ.US,D,20190426,000000,4.8967,4.9416,4.8426,4.9416,53879,0
+ZYXIQ.US,D,20190429,000000,4.9506,5.0136,4.8967,4.9957,99454,0
+ZYXIQ.US,D,20190430,000000,4.9957,5.3107,4.9056,5.0136,45424,0
+ZYXIQ.US,D,20190501,000000,5.1757,5.4908,5.0749,5.3918,388414,0
+ZYXIQ.US,D,20190502,000000,5.6077,6.0758,5.6077,6.0128,354051,0
+ZYXIQ.US,D,20190503,000000,6.0308,6.2198,6.0128,6.2108,536962,0
+ZYXIQ.US,D,20190506,000000,6.2018,6.2018,5.4997,6.1028,183764,0
+ZYXIQ.US,D,20190507,000000,6.1028,6.5258,6.0587,6.3908,220314,0
+ZYXIQ.US,D,20190508,000000,6.4629,6.5439,6.3999,6.5258,206140,0
+ZYXIQ.US,D,20190509,000000,6.5258,6.5258,6.1658,6.4268,154521,0
+ZYXIQ.US,D,20190510,000000,6.3908,6.5258,6.2018,6.5078,141252,0
+ZYXIQ.US,D,20190513,000000,6.5258,6.5258,6.3008,6.5168,121529,0
+ZYXIQ.US,D,20190514,000000,6.5258,7.156,6.4944,7.0839,350052,0
+ZYXIQ.US,D,20190515,000000,7.0839,7.2009,6.8499,7.0929,167453,0
+ZYXIQ.US,D,20190516,000000,6.9039,7.11,6.3368,6.7689,337352,0
+ZYXIQ.US,D,20190517,000000,6.7959,6.8859,6.3908,6.6968,87116,0
+ZYXIQ.US,D,20190520,000000,6.6609,6.8639,6.4358,6.7689,110880,0
+ZYXIQ.US,D,20190521,000000,6.7959,7.2009,6.7959,7.1199,239362,0
+ZYXIQ.US,D,20190522,000000,7.1109,7.1323,6.8139,6.8139,102543,0
+ZYXIQ.US,D,20190523,000000,6.8409,6.8409,6.1568,6.4358,215269,0
+ZYXIQ.US,D,20190524,000000,6.3998,6.4358,6.2559,6.4268,141743,0
+ZYXIQ.US,D,20190528,000000,6.3819,6.3819,6.2468,6.3368,92489,0
+ZYXIQ.US,D,20190529,000000,6.2648,6.6609,6.2648,6.6609,84360,0
+ZYXIQ.US,D,20190530,000000,6.6609,6.7059,6.4088,6.5529,97734,0
+ZYXIQ.US,D,20190531,000000,6.5978,6.5978,6.2873,6.5709,56304,0
+ZYXIQ.US,D,20190603,000000,6.5978,6.6429,6.3998,6.6158,49107,0
+ZYXIQ.US,D,20190604,000000,6.6519,6.6519,6.3639,6.5709,176879,0
+ZYXIQ.US,D,20190605,000000,6.6609,7.2009,6.6167,7.174,290620,0
+ZYXIQ.US,D,20190606,000000,7.1829,7.732,7.1829,7.615,557524,0
+ZYXIQ.US,D,20190607,000000,7.552,7.876,7.453,7.84,417264,0
+ZYXIQ.US,D,20190610,000000,8.011,8.3022,7.516,7.588,718272,0
+ZYXIQ.US,D,20190611,000000,7.651,7.7928,6.7534,7.3989,370953,0
+ZYXIQ.US,D,20190612,000000,7.354,7.831,7.2393,7.786,237669,0
+ZYXIQ.US,D,20190613,000000,7.7681,8.097,7.635,7.921,159808,0
+ZYXIQ.US,D,20190614,000000,7.9481,7.984,7.453,7.876,258050,0
+ZYXIQ.US,D,20190617,000000,7.9391,8.6141,7.8491,8.5512,540162,0
+ZYXIQ.US,D,20190618,000000,8.7041,8.8661,8.3081,8.8392,454519,0
+ZYXIQ.US,D,20190619,000000,8.9562,9.748,8.8121,9.3433,787084,0
+ZYXIQ.US,D,20190620,000000,9.541,10.126,9.4874,9.892,681988,0
+ZYXIQ.US,D,20190621,000000,9.946,10.117,9.748,9.919,1030988,0
+ZYXIQ.US,D,20190624,000000,10.135,10.577,10.073,10.559,747588,0
+ZYXIQ.US,D,20190625,000000,10.577,10.577,9.1722,9.4508,983509,0
+ZYXIQ.US,D,20190626,000000,9.2533,9.829,9.2082,9.4419,233043,0
+ZYXIQ.US,D,20190627,000000,8.1191,8.5061,6.5529,7.822,1749658,0
+ZYXIQ.US,D,20190628,000000,7.7591,8.281,7.7591,8.092,2412148,0
+ZYXIQ.US,D,20190701,000000,8.2901,8.6546,8.1246,8.6321,457429,0
+ZYXIQ.US,D,20190702,000000,8.7761,8.9283,8.1191,8.4071,401368,0
+ZYXIQ.US,D,20190703,000000,8.5151,8.5512,8.281,8.4701,160214,0
+ZYXIQ.US,D,20190705,000000,8.3981,8.6186,8.2991,8.4341,331104,0
+ZYXIQ.US,D,20190708,000000,8.4071,8.5736,8.173,8.4251,289972,0
+ZYXIQ.US,D,20190709,000000,8.3801,8.4881,7.921,8.2631,297631,0
+ZYXIQ.US,D,20190710,000000,8.2181,8.3081,8.0936,8.2541,396059,0
+ZYXIQ.US,D,20190711,000000,8.272,8.272,7.606,8.011,675715,0
+ZYXIQ.US,D,20190712,000000,7.993,7.993,7.678,7.705,252120,0
+ZYXIQ.US,D,20190715,000000,7.705,7.8445,6.7076,6.9309,462694,0
+ZYXIQ.US,D,20190716,000000,6.8949,6.8968,6.4088,6.6249,443595,0
+ZYXIQ.US,D,20190717,000000,6.6519,6.8319,6.4989,6.7239,253554,0
+ZYXIQ.US,D,20190718,000000,6.7239,6.7599,6.5529,6.6429,140747,0
+ZYXIQ.US,D,20190719,000000,6.6249,7.0209,6.6249,6.9579,299198,0
+ZYXIQ.US,D,20190722,000000,6.9939,7.1109,6.8679,7.0839,235722,0
+ZYXIQ.US,D,20190723,000000,7.2009,7.2189,6.9579,7.2009,214053,0
+ZYXIQ.US,D,20190724,000000,7.2099,7.336,7.0839,7.336,172359,0
+ZYXIQ.US,D,20190725,000000,7.345,7.3495,7.1065,7.2189,173028,0
+ZYXIQ.US,D,20190726,000000,7.2909,7.3989,7.2279,7.2909,169466,0
+ZYXIQ.US,D,20190729,000000,7.462,7.552,7.246,7.462,257451,0
+ZYXIQ.US,D,20190730,000000,7.453,7.588,7.2279,7.552,191165,0
+ZYXIQ.US,D,20190731,000000,7.633,7.9345,7.2819,7.4889,434520,0
+ZYXIQ.US,D,20190801,000000,8.0471,8.3801,7.354,8.2901,598235,0
+ZYXIQ.US,D,20190802,000000,8.2001,8.5061,7.921,8.281,279816,0
+ZYXIQ.US,D,20190805,000000,8.281,8.281,7.777,7.876,243081,0
+ZYXIQ.US,D,20190806,000000,7.93,8.011,7.5161,7.714,198763,0
+ZYXIQ.US,D,20190807,000000,7.66,7.903,7.3625,7.795,181635,0
+ZYXIQ.US,D,20190808,000000,7.777,7.84,7.525,7.705,108829,0
+ZYXIQ.US,D,20190809,000000,7.651,7.705,7.3179,7.516,191445,0
+ZYXIQ.US,D,20190812,000000,7.4799,7.5596,7.2099,7.4889,200974,0
+ZYXIQ.US,D,20190813,000000,7.471,8.272,7.471,8.1371,320037,0
+ZYXIQ.US,D,20190814,000000,8.083,8.4521,7.955,8.2451,358045,0
+ZYXIQ.US,D,20190815,000000,8.281,8.8482,8.281,8.8392,436972,0
+ZYXIQ.US,D,20190816,000000,8.8392,9.578,8.8392,9.56,677335,0
+ZYXIQ.US,D,20190819,000000,9.649,10.216,9.1362,9.2622,652224,0
+ZYXIQ.US,D,20190820,000000,9.1812,9.3181,8.6494,9.0732,497634,0
+ZYXIQ.US,D,20190821,000000,9.0732,9.56,9.0012,9.3072,538673,0
+ZYXIQ.US,D,20190822,000000,9.2982,9.3972,8.3711,8.7851,546430,0
+ZYXIQ.US,D,20190823,000000,8.7222,8.7222,7.9481,8.281,319038,0
+ZYXIQ.US,D,20190826,000000,8.191,8.2361,7.561,7.8671,351494,0
+ZYXIQ.US,D,20190827,000000,7.8671,8.1371,7.606,7.66,224510,0
+ZYXIQ.US,D,20190828,000000,7.651,7.9481,7.57,7.8671,160483,0
+ZYXIQ.US,D,20190829,000000,7.9391,8.2451,7.93,8.092,149022,0
+ZYXIQ.US,D,20190830,000000,8.1191,8.2451,7.9661,8.0471,99474,0
+ZYXIQ.US,D,20190903,000000,8.0651,8.101,7.741,7.984,110044,0
+ZYXIQ.US,D,20190904,000000,7.984,8.3171,7.903,8.2451,151958,0
+ZYXIQ.US,D,20190905,000000,8.3171,8.7851,8.3171,8.5602,252833,0
+ZYXIQ.US,D,20190906,000000,8.5331,8.7761,8.4341,8.4881,132925,0
+ZYXIQ.US,D,20190909,000000,8.6141,8.6412,7.993,8.101,268778,0
+ZYXIQ.US,D,20190910,000000,8.101,8.3621,7.804,8.2991,162525,0
+ZYXIQ.US,D,20190911,000000,8.3621,8.8482,8.3531,8.5691,288326,0
+ZYXIQ.US,D,20190912,000000,8.6051,8.7851,7.561,7.705,369975,0
+ZYXIQ.US,D,20190913,000000,7.741,8.191,7.741,8.101,204701,0
+ZYXIQ.US,D,20190916,000000,8.1101,8.173,7.9662,8.0471,169247,0
+ZYXIQ.US,D,20190917,000000,8.083,8.4791,8.011,8.4612,214935,0
+ZYXIQ.US,D,20190918,000000,8.4431,8.5675,8.3009,8.4251,155034,0
+ZYXIQ.US,D,20190919,000000,8.4701,8.8031,8.4376,8.7312,156390,0
+ZYXIQ.US,D,20190920,000000,8.8482,9.3612,8.7493,8.9922,445561,0
+ZYXIQ.US,D,20190923,000000,9.1632,9.3523,8.8302,8.8661,237257,0
+ZYXIQ.US,D,20190924,000000,8.8392,9.0641,8.4701,8.7492,241380,0
+ZYXIQ.US,D,20190925,000000,8.7131,8.8751,8.5512,8.6231,155647,0
+ZYXIQ.US,D,20190926,000000,8.6321,8.6861,8.2991,8.5331,99427,0
+ZYXIQ.US,D,20190927,000000,8.5961,9.0912,8.5151,8.5556,257497,0
+ZYXIQ.US,D,20190930,000000,8.5602,8.6231,8.3351,8.5602,179104,0
+ZYXIQ.US,D,20191001,000000,8.5241,8.9202,8.5241,8.7582,122562,0
+ZYXIQ.US,D,20191002,000000,9.0462,10.018,8.9651,9.703,1329382,0
+ZYXIQ.US,D,20191003,000000,10.144,10.702,9.3792,10.621,1173721,0
+ZYXIQ.US,D,20191004,000000,10.801,11.342,10.667,11.261,1221564,0
+ZYXIQ.US,D,20191007,000000,11.342,11.791,10.126,11.188,986380,0
+ZYXIQ.US,D,20191008,000000,10.999,10.999,10.262,10.28,541648,0
+ZYXIQ.US,D,20191009,000000,10.352,10.54,9.721,10.181,566262,0
+ZYXIQ.US,D,20191010,000000,10.126,10.288,9.919,10.027,198403,0
+ZYXIQ.US,D,20191011,000000,10.108,10.658,9.767,10.522,508755,0
+ZYXIQ.US,D,20191014,000000,10.667,10.891,10.253,10.361,254270,0
+ZYXIQ.US,D,20191015,000000,10.379,11.305,10.243,10.649,683955,0
+ZYXIQ.US,D,20191016,000000,10.693,10.792,9.956,10.009,415578,0
+ZYXIQ.US,D,20191017,000000,10.018,10.081,9.1902,9.595,821197,0
+ZYXIQ.US,D,20191018,000000,9.4607,9.685,9.0102,9.433,465568,0
+ZYXIQ.US,D,20191021,000000,9.4062,10.036,9.2622,9.793,607490,0
+ZYXIQ.US,D,20191022,000000,9.4508,10.064,8.0561,8.4701,2181938,0
+ZYXIQ.US,D,20191023,000000,8.3711,9.0012,8.3711,8.8931,554265,0
+ZYXIQ.US,D,20191024,000000,9.0012,9.0304,8.3891,8.4251,392446,0
+ZYXIQ.US,D,20191025,000000,8.4701,9.1182,8.4161,8.8931,407612,0
+ZYXIQ.US,D,20191028,000000,8.9022,9.0372,8.7041,8.8031,282317,0
+ZYXIQ.US,D,20191029,000000,8.8302,8.9776,8.4161,8.5871,425989,0
+ZYXIQ.US,D,20191030,000000,7.687,8.2361,7.525,8.1101,669765,0
+ZYXIQ.US,D,20191031,000000,8.0561,8.5421,7.7411,8.3171,376091,0
+ZYXIQ.US,D,20191101,000000,8.4251,8.5241,8.1395,8.3486,197721,0
+ZYXIQ.US,D,20191104,000000,8.2541,8.4026,8.011,8.1551,317856,0
+ZYXIQ.US,D,20191105,000000,8.1461,8.1461,7.516,7.912,584507,0
+ZYXIQ.US,D,20191106,000000,7.903,8.3711,7.786,8.002,291471,0
+ZYXIQ.US,D,20191107,000000,8.0291,8.2091,7.75,8.011,168886,0
+ZYXIQ.US,D,20191108,000000,8.0471,8.3081,7.9661,8.101,224592,0
+ZYXIQ.US,D,20191111,000000,8.0291,8.101,7.903,8.101,144130,0
+ZYXIQ.US,D,20191112,000000,8.0561,8.3621,8.0561,8.182,169028,0
+ZYXIQ.US,D,20191113,000000,8.1461,8.3081,8.0561,8.2271,208766,0
+ZYXIQ.US,D,20191114,000000,8.2361,8.5151,8.2271,8.2901,156267,0
+ZYXIQ.US,D,20191115,000000,8.4161,8.4521,8.2001,8.3351,180610,0
+ZYXIQ.US,D,20191118,000000,8.3351,8.3351,8.011,8.2181,215620,0
+ZYXIQ.US,D,20191119,000000,8.173,8.191,7.7591,8.0291,282264,0
+ZYXIQ.US,D,20191120,000000,8.011,8.2001,7.894,8.074,159533,0
+ZYXIQ.US,D,20191121,000000,8.083,8.2091,7.9931,8.1461,105940,0
+ZYXIQ.US,D,20191122,000000,8.1641,8.1776,8.002,8.0291,136149,0
+ZYXIQ.US,D,20191125,000000,7.993,9.739,7.993,9.649,1035926,0
+ZYXIQ.US,D,20191126,000000,9.748,10.262,9.1812,9.1902,730594,0
+ZYXIQ.US,D,20191127,000000,9.2442,10.072,9.2442,9.694,449774,0
+ZYXIQ.US,D,20191129,000000,9.569,9.659,9.3342,9.4508,132458,0
+ZYXIQ.US,D,20191202,000000,9.4696,9.775,8.8751,8.9831,251855,0
+ZYXIQ.US,D,20191203,000000,8.8572,9.901,8.8392,9.64,329729,0
+ZYXIQ.US,D,20191204,000000,9.739,9.866,9.2266,9.3612,224107,0
+ZYXIQ.US,D,20191205,000000,9.3342,9.4825,8.9292,9.0012,285951,0
+ZYXIQ.US,D,20191206,000000,9.1182,9.1831,8.8751,9.0462,227282,0
+ZYXIQ.US,D,20191209,000000,9.0102,9.2082,8.4341,8.6141,330494,0
+ZYXIQ.US,D,20191210,000000,8.5602,8.6231,8.2181,8.2361,368010,0
+ZYXIQ.US,D,20191211,000000,8.2451,8.2991,8.0471,8.0651,331444,0
+ZYXIQ.US,D,20191212,000000,8.0561,8.0919,7.714,7.786,360702,0
+ZYXIQ.US,D,20191213,000000,7.777,8.587,7.7591,8.3801,325815,0
+ZYXIQ.US,D,20191216,000000,8.3801,8.7671,8.3801,8.4521,200098,0
+ZYXIQ.US,D,20191217,000000,8.4612,8.6138,7.624,7.741,628984,0
+ZYXIQ.US,D,20191218,000000,7.813,7.876,7.534,7.534,389657,0
+ZYXIQ.US,D,20191219,000000,7.552,7.5789,7.1109,7.2099,945786,0
+ZYXIQ.US,D,20191220,000000,7.156,7.327,6.7599,6.8679,730912,0
+ZYXIQ.US,D,20191223,000000,6.8679,7.336,6.7959,7.1829,378746,0
+ZYXIQ.US,D,20191224,000000,7.0929,7.363,6.9854,7.336,148995,0
+ZYXIQ.US,D,20191226,000000,7.2999,7.435,7.1199,7.237,141086,0
+ZYXIQ.US,D,20191227,000000,7.2189,7.552,7.165,7.246,263370,0
+ZYXIQ.US,D,20191230,000000,7.246,7.3089,6.976,7.165,164479,0
+ZYXIQ.US,D,20191231,000000,7.057,7.264,6.9309,7.0839,130535,0
+ZYXIQ.US,D,20200102,000000,7.156,7.2009,7.0006,7.1289,140396,0
+ZYXIQ.US,D,20200103,000000,7.0299,7.624,7.0299,7.516,297584,0
+ZYXIQ.US,D,20200106,000000,7.561,7.741,7.3666,7.5789,174322,0
+ZYXIQ.US,D,20200107,000000,7.651,7.786,7.525,7.687,129317,0
+ZYXIQ.US,D,20200108,000000,7.669,7.7893,7.525,7.624,173286,0
+ZYXIQ.US,D,20200109,000000,8.281,9.748,8.2361,8.7941,1940441,0
+ZYXIQ.US,D,20200110,000000,8.9922,9.892,8.9225,9.613,914798,0
+ZYXIQ.US,D,20200113,000000,9.659,10.027,9.4151,9.541,375508,0
+ZYXIQ.US,D,20200114,000000,9.55,9.55,9.0462,9.1722,308811,0
+ZYXIQ.US,D,20200115,000000,9.1002,9.748,9.0912,9.3342,443034,0
+ZYXIQ.US,D,20200116,000000,9.2712,9.703,9.1452,9.523,218147,0
+ZYXIQ.US,D,20200117,000000,9.649,9.677,9.3612,9.622,214898,0
+ZYXIQ.US,D,20200121,000000,9.721,10.153,9.505,9.55,366043,0
+ZYXIQ.US,D,20200122,000000,9.659,9.982,9.4696,9.569,262201,0
+ZYXIQ.US,D,20200123,000000,9.4419,9.541,9.1542,9.3792,274674,0
+ZYXIQ.US,D,20200124,000000,9.2262,9.4062,9.0192,9.1092,225486,0
+ZYXIQ.US,D,20200127,000000,8.8751,9.2712,8.7761,8.9472,208276,0
+ZYXIQ.US,D,20200128,000000,8.9472,9.4963,8.9112,9.4508,258268,0
+ZYXIQ.US,D,20200129,000000,9.514,9.73,8.9022,8.9202,390845,0
+ZYXIQ.US,D,20200130,000000,8.8661,9.0912,8.6288,8.7582,173179,0
+ZYXIQ.US,D,20200131,000000,8.7582,9.0372,8.4071,8.6502,200158,0
+ZYXIQ.US,D,20200203,000000,8.6321,9.0012,8.5781,8.6412,142753,0
+ZYXIQ.US,D,20200204,000000,8.7671,8.9112,8.5512,8.5871,123313,0
+ZYXIQ.US,D,20200205,000000,8.7402,8.8212,8.5512,8.6502,153287,0
+ZYXIQ.US,D,20200206,000000,8.6502,8.8122,8.5781,8.6592,175207,0
+ZYXIQ.US,D,20200207,000000,8.6502,9.1272,8.5871,9.0912,264598,0
+ZYXIQ.US,D,20200210,000000,9.0912,9.578,8.9382,8.9741,305945,0
+ZYXIQ.US,D,20200211,000000,9.0192,9.0192,8.5961,8.8931,218748,0
+ZYXIQ.US,D,20200212,000000,8.9292,9.4508,8.9292,9.2892,290171,0
+ZYXIQ.US,D,20200213,000000,9.2172,9.3252,9.0912,9.2352,133559,0
+ZYXIQ.US,D,20200214,000000,9.1812,9.2982,8.9562,9.1452,221917,0
+ZYXIQ.US,D,20200218,000000,9.1362,9.3072,9.0102,9.1632,322483,0
+ZYXIQ.US,D,20200219,000000,9.1902,9.541,8.9382,9.4508,175265,0
+ZYXIQ.US,D,20200220,000000,9.4508,9.901,9.3252,9.883,300456,0
+ZYXIQ.US,D,20200221,000000,9.974,11.035,9.919,10.676,769307,0
+ZYXIQ.US,D,20200224,000000,10.711,12.691,10.577,12.025,1343627,0
+ZYXIQ.US,D,20200225,000000,12.313,12.502,11.369,11.45,529740,0
+ZYXIQ.US,D,20200226,000000,11.783,11.998,11.054,11.369,292158,0
+ZYXIQ.US,D,20200227,000000,11.144,11.229,10.667,10.729,384543,0
+ZYXIQ.US,D,20200228,000000,11.926,12.647,10.909,11.719,800030,0
+ZYXIQ.US,D,20200302,000000,11.611,12.782,11.611,12.629,901572,0
+ZYXIQ.US,D,20200303,000000,12.728,13.052,11.413,12.088,691353,0
+ZYXIQ.US,D,20200304,000000,12.431,13.052,12.088,12.962,613177,0
+ZYXIQ.US,D,20200305,000000,12.808,13.745,12.377,12.944,743127,0
+ZYXIQ.US,D,20200306,000000,12.601,13.195,12.223,12.755,346341,0
+ZYXIQ.US,D,20200309,000000,10.81,12.179,10.352,11.171,469864,0
+ZYXIQ.US,D,20200310,000000,11.404,11.65,10.405,10.711,415781,0
+ZYXIQ.US,D,20200311,000000,10.423,10.486,9.3433,9.982,763771,0
+ZYXIQ.US,D,20200312,000000,9.1002,9.4508,8.191,8.2451,452399,0
+ZYXIQ.US,D,20200313,000000,8.6861,9.4805,8.272,8.9922,369231,0
+ZYXIQ.US,D,20200316,000000,7.2009,8.9112,7.1379,8.4161,350326,0
+ZYXIQ.US,D,20200317,000000,8.4521,10.504,8.1461,10.432,398903,0
+ZYXIQ.US,D,20200318,000000,10.163,10.667,8.5512,9.2892,455109,0
+ZYXIQ.US,D,20200319,000000,9.2712,10.352,9.0192,9.73,229369,0
+ZYXIQ.US,D,20200320,000000,9.866,10.181,8.8031,8.8031,394016,0
+ZYXIQ.US,D,20200323,000000,8.8482,9.4874,8.5512,9.3882,301013,0
+ZYXIQ.US,D,20200324,000000,9.703,10.081,9.1542,9.3882,356020,0
+ZYXIQ.US,D,20200325,000000,9.3972,9.784,9.1632,9.3162,308140,0
+ZYXIQ.US,D,20200326,000000,9.2082,10.288,9.2082,9.991,210535,0
+ZYXIQ.US,D,20200327,000000,9.631,9.883,9.0552,9.2712,161043,0
+ZYXIQ.US,D,20200330,000000,9.1452,9.956,9.1452,9.721,180358,0
+ZYXIQ.US,D,20200331,000000,9.613,10.027,9.532,9.965,311524,0
+ZYXIQ.US,D,20200401,000000,10.045,10.045,9.4607,9.829,351006,0
+ZYXIQ.US,D,20200402,000000,9.668,10.172,9.2646,9.586,283830,0
+ZYXIQ.US,D,20200403,000000,9.56,9.721,8.7851,8.9741,263157,0
+ZYXIQ.US,D,20200406,000000,9.4874,10.126,9.2712,10.073,297009,0
+ZYXIQ.US,D,20200407,000000,11.42,11.477,10.324,10.738,633079,0
+ZYXIQ.US,D,20200408,000000,10.837,11.252,10.594,10.936,466800,0
+ZYXIQ.US,D,20200409,000000,11.008,11.701,10.936,11.701,477230,0
+ZYXIQ.US,D,20200413,000000,11.701,11.701,11.026,11.549,256225,0
+ZYXIQ.US,D,20200414,000000,11.692,12.322,11.503,12.044,377979,0
+ZYXIQ.US,D,20200415,000000,11.827,12.386,11.701,11.882,864041,0
+ZYXIQ.US,D,20200416,000000,12.071,12.165,10.819,11.144,540300,0
+ZYXIQ.US,D,20200417,000000,11.468,11.521,10.918,11.035,294555,0
+ZYXIQ.US,D,20200420,000000,11.153,12.124,11.074,11.972,475377,0
+ZYXIQ.US,D,20200421,000000,11.936,12.332,11.765,11.998,315292,0
+ZYXIQ.US,D,20200422,000000,12.233,12.916,12.025,12.476,411128,0
+ZYXIQ.US,D,20200423,000000,12.691,13.268,12.476,12.557,366928,0
+ZYXIQ.US,D,20200424,000000,12.647,13.646,12.647,13.466,416363,0
+ZYXIQ.US,D,20200427,000000,13.727,14.591,13.718,14.393,692661,0
+ZYXIQ.US,D,20200428,000000,14.492,15.257,13.862,13.988,762895,0
+ZYXIQ.US,D,20200429,000000,14.852,16.544,13.988,14.231,1665339,0
+ZYXIQ.US,D,20200430,000000,14.537,16.427,14.483,15.897,1355963,0
+ZYXIQ.US,D,20200501,000000,15.761,16.202,14.276,14.735,1742529,0
+ZYXIQ.US,D,20200504,000000,14.852,17.75,14.852,16.517,1915235,0
+ZYXIQ.US,D,20200505,000000,17.532,19.622,16.58,16.67,2621184,0
+ZYXIQ.US,D,20200506,000000,17.372,17.651,15.239,16.085,1356121,0
+ZYXIQ.US,D,20200507,000000,16.652,17.363,16.202,17.094,1006052,0
+ZYXIQ.US,D,20200508,000000,17.552,18.183,16.247,16.679,1176187,0
+ZYXIQ.US,D,20200511,000000,16.877,19.668,16.599,19.569,1490958,0
+ZYXIQ.US,D,20200512,000000,20.222,20.234,17.435,17.75,1597938,0
+ZYXIQ.US,D,20200513,000000,18.282,18.434,15.977,16.58,1016160,0
+ZYXIQ.US,D,20200514,000000,16.445,17.723,15.761,17.615,907976,0
+ZYXIQ.US,D,20200515,000000,17.552,19.532,17.174,18.911,2156671,0
+ZYXIQ.US,D,20200518,000000,20.144,20.478,17.589,18.236,1561865,0
+ZYXIQ.US,D,20200519,000000,17.651,18.524,17.49,17.516,794230,0
+ZYXIQ.US,D,20200520,000000,17.822,17.994,16.562,16.94,1035872,0
+ZYXIQ.US,D,20200521,000000,17.111,17.147,16.265,16.896,447049,0
+ZYXIQ.US,D,20200522,000000,16.841,17.336,16.328,17.103,441011,0
+ZYXIQ.US,D,20200526,000000,17.919,18.434,17.283,17.697,920223,0
+ZYXIQ.US,D,20200527,000000,17.598,17.75,15.798,16.607,1152240,0
+ZYXIQ.US,D,20200528,000000,16.607,17.948,16.328,17.039,772745,0
+ZYXIQ.US,D,20200529,000000,17.292,17.994,16.652,17.462,998844,0
+ZYXIQ.US,D,20200601,000000,17.507,18.119,17.408,17.732,943710,0
+ZYXIQ.US,D,20200602,000000,17.778,17.976,17.131,17.615,621429,0
+ZYXIQ.US,D,20200603,000000,17.589,18.614,16.896,17.994,1062401,0
+ZYXIQ.US,D,20200604,000000,18.011,18.498,17.21,17.499,774784,0
+ZYXIQ.US,D,20200605,000000,17.471,19.767,17.471,19.29,1278190,0
+ZYXIQ.US,D,20200608,000000,20.163,22.278,19.937,20.604,1977109,0
+ZYXIQ.US,D,20200609,000000,20.874,20.973,17.822,18.003,1704381,0
+ZYXIQ.US,D,20200610,000000,18.362,20.027,18.093,19.136,981587,0
+ZYXIQ.US,D,20200611,000000,20.757,22.854,20.324,20.568,4225702,0
+ZYXIQ.US,D,20200612,000000,21.827,22.025,18.687,19.974,2691903,0
+ZYXIQ.US,D,20200615,000000,18.795,22.503,18.614,22.071,5193210,0
+ZYXIQ.US,D,20200616,000000,22.296,23.961,22.03,23.259,1926055,0
+ZYXIQ.US,D,20200617,000000,24.124,24.303,20.892,21.67,1672180,0
+ZYXIQ.US,D,20200618,000000,22.098,22.616,21.337,22.053,827895,0
+ZYXIQ.US,D,20200619,000000,22.053,23.142,20.37,21.657,2103143,0
+ZYXIQ.US,D,20200622,000000,22.035,22.044,21.153,21.999,912364,0
+ZYXIQ.US,D,20200623,000000,22.017,22.251,21.422,21.909,750810,0
+ZYXIQ.US,D,20200624,000000,21.477,21.918,20.333,21.233,864240,0
+ZYXIQ.US,D,20200625,000000,21.072,22.944,20.874,22.269,1001839,0
+ZYXIQ.US,D,20200626,000000,22.584,22.628,20.478,20.54,1179278,0
+ZYXIQ.US,D,20200629,000000,20.63,21.116,19.748,20.865,841564,0
+ZYXIQ.US,D,20200630,000000,20.748,22.719,20.531,22.386,1171796,0
+ZYXIQ.US,D,20200701,000000,22.296,22.368,21.558,21.972,699994,0
+ZYXIQ.US,D,20200702,000000,22.089,24.159,21.999,22.611,1191226,0
+ZYXIQ.US,D,20200706,000000,23.556,25.941,23.187,24.546,1312822,0
+ZYXIQ.US,D,20200707,000000,24.843,24.956,23.277,23.439,978757,0
+ZYXIQ.US,D,20200708,000000,23.538,24.042,22.278,23.727,909211,0
+ZYXIQ.US,D,20200709,000000,24.267,24.724,22.989,23.142,688504,0
+ZYXIQ.US,D,20200710,000000,24.124,26.758,24.078,25.726,1993570,0
+ZYXIQ.US,D,20200713,000000,25.788,26.113,23.323,23.502,1352094,0
+ZYXIQ.US,D,20200714,000000,23.313,24.537,23.142,23.601,1062520,0
+ZYXIQ.US,D,20200715,000000,20.505,22.449,19.902,20.23,5065746,0
+ZYXIQ.US,D,20200716,000000,20.109,20.109,18.461,19.173,2288099,0
+ZYXIQ.US,D,20200717,000000,19.389,19.928,18.848,19.281,1270503,0
+ZYXIQ.US,D,20200720,000000,19.758,20.694,19.659,20.303,1489871,0
+ZYXIQ.US,D,20200721,000000,20.469,20.647,19.23,19.64,1189092,0
+ZYXIQ.US,D,20200722,000000,19.506,20.453,18.821,19.407,1272579,0
+ZYXIQ.US,D,20200723,000000,19.325,19.343,17.343,18.192,2048885,0
+ZYXIQ.US,D,20200724,000000,17.768,18.263,17.584,17.741,1346683,0
+ZYXIQ.US,D,20200727,000000,18.011,18.362,17.021,17.561,2251861,0
+ZYXIQ.US,D,20200728,000000,17.292,17.467,16.5,16.661,1782715,0
+ZYXIQ.US,D,20200729,000000,18.245,18.263,16.095,16.5,2372871,0
+ZYXIQ.US,D,20200730,000000,16.202,16.995,15.887,16.986,1344834,0
+ZYXIQ.US,D,20200731,000000,17.552,17.831,16.896,17.21,981209,0
+ZYXIQ.US,D,20200803,000000,17.345,17.697,16.491,17.003,904412,0
+ZYXIQ.US,D,20200804,000000,16.814,16.896,15.626,16.247,1576804,0
+ZYXIQ.US,D,20200805,000000,16.112,16.661,15.986,16.31,1144755,0
+ZYXIQ.US,D,20200806,000000,16.13,16.184,14.906,15.14,1410367,0
+ZYXIQ.US,D,20200807,000000,15.347,15.689,15.02,15.338,757087,0
+ZYXIQ.US,D,20200810,000000,15.392,16.409,15.219,16.283,1019678,0
+ZYXIQ.US,D,20200811,000000,16.337,16.643,15.851,16.157,664484,0
+ZYXIQ.US,D,20200812,000000,16.293,16.534,15.941,16.247,658817,0
+ZYXIQ.US,D,20200813,000000,16.293,16.562,15.248,15.257,904827,0
+ZYXIQ.US,D,20200814,000000,15.401,15.509,14.942,15.122,744333,0
+ZYXIQ.US,D,20200817,000000,15.176,15.302,14.231,14.492,1348721,0
+ZYXIQ.US,D,20200818,000000,14.312,14.753,13.996,14.519,944735,0
+ZYXIQ.US,D,20200819,000000,14.582,14.85,14.159,14.546,519521,0
+ZYXIQ.US,D,20200820,000000,14.429,15.068,14.321,15.005,553240,0
+ZYXIQ.US,D,20200821,000000,14.987,15.113,14.492,14.636,598632,0
+ZYXIQ.US,D,20200824,000000,14.735,14.797,13.583,13.853,780377,0
+ZYXIQ.US,D,20200825,000000,13.862,14.492,13.592,14.095,1037957,0
+ZYXIQ.US,D,20200826,000000,13.916,14.316,13.862,14.06,462985,0
+ZYXIQ.US,D,20200827,000000,13.996,14.042,13.079,13.565,937999,0
+ZYXIQ.US,D,20200828,000000,13.484,13.687,13.006,13.277,687981,0
+ZYXIQ.US,D,20200831,000000,13.277,13.466,12.863,13.322,625649,0
+ZYXIQ.US,D,20200901,000000,13.299,13.358,12.709,12.854,666132,0
+ZYXIQ.US,D,20200902,000000,12.872,13.204,12.746,13.124,552966,0
+ZYXIQ.US,D,20200903,000000,13.411,13.839,12.872,13.061,921976,0
+ZYXIQ.US,D,20200904,000000,12.926,13.133,11.864,13.052,869187,0
+ZYXIQ.US,D,20200908,000000,13.367,14.249,12.782,14.186,1535165,0
+ZYXIQ.US,D,20200909,000000,14.636,15.041,13.88,14.915,1331012,0
+ZYXIQ.US,D,20200910,000000,14.969,15.482,14.005,14.186,882007,0
+ZYXIQ.US,D,20200911,000000,14.24,14.735,13.727,13.943,574822,0
+ZYXIQ.US,D,20200914,000000,14.888,15.241,14.186,14.429,847491,0
+ZYXIQ.US,D,20200915,000000,14.599,15.023,14.051,14.384,989433,0
+ZYXIQ.US,D,20200916,000000,14.194,14.762,14.194,14.411,642313,0
+ZYXIQ.US,D,20200917,000000,14.393,15.5,14.132,15.5,751861,0
+ZYXIQ.US,D,20200918,000000,15.689,15.95,15.158,15.482,1676240,0
+ZYXIQ.US,D,20200921,000000,15.248,15.482,14.159,14.528,846033,0
+ZYXIQ.US,D,20200922,000000,14.69,15.482,14.33,15.464,464072,0
+ZYXIQ.US,D,20200923,000000,15.464,15.887,14.838,15.023,520986,0
+ZYXIQ.US,D,20200924,000000,14.825,15.014,14.267,14.339,359417,0
+ZYXIQ.US,D,20200925,000000,14.302,15.104,14.275,15.032,298090,0
+ZYXIQ.US,D,20200928,000000,15.23,15.455,14.672,15.212,434678,0
+ZYXIQ.US,D,20200929,000000,15.176,15.482,15.122,15.356,385906,0
+ZYXIQ.US,D,20200930,000000,15.401,16.095,15.338,15.707,1126553,0
+ZYXIQ.US,D,20201001,000000,15.941,16.491,15.828,16.418,715780,0
+ZYXIQ.US,D,20201002,000000,15.842,16.374,15.5,15.707,614378,0
+ZYXIQ.US,D,20201005,000000,15.968,16.841,15.909,16.715,519410,0
+ZYXIQ.US,D,20201006,000000,16.742,17.327,16.58,17.075,674748,0
+ZYXIQ.US,D,20201007,000000,17.292,17.759,17.12,17.444,522357,0
+ZYXIQ.US,D,20201008,000000,17.741,17.994,17.184,17.193,559238,0
+ZYXIQ.US,D,20201009,000000,17.12,18.097,17.103,17.759,539114,0
+ZYXIQ.US,D,20201012,000000,16.904,17.057,12.601,13.682,6851129,0
+ZYXIQ.US,D,20201013,000000,14.06,14.609,13.682,14.136,2839960,0
+ZYXIQ.US,D,20201014,000000,14.078,14.132,13.079,13.393,1694860,0
+ZYXIQ.US,D,20201015,000000,13.105,13.282,12.728,13.142,962517,0
+ZYXIQ.US,D,20201016,000000,13.096,13.187,12.619,12.656,903048,0
+ZYXIQ.US,D,20201019,000000,12.657,12.854,12.106,12.53,865505,0
+ZYXIQ.US,D,20201020,000000,12.497,12.827,12.143,12.233,646302,0
+ZYXIQ.US,D,20201021,000000,12.196,12.502,11.981,12.394,562233,0
+ZYXIQ.US,D,20201022,000000,12.394,12.98,12.386,12.817,676307,0
+ZYXIQ.US,D,20201023,000000,12.827,13.312,12.827,13.025,568258,0
+ZYXIQ.US,D,20201026,000000,12.836,12.881,12.354,12.728,643024,0
+ZYXIQ.US,D,20201027,000000,12.737,13.043,12.709,12.854,351458,0
+ZYXIQ.US,D,20201028,000000,12.403,12.449,11.549,11.899,1431212,0
+ZYXIQ.US,D,20201029,000000,11.972,12.152,11.45,12.097,728336,0
+ZYXIQ.US,D,20201030,000000,11.908,12.269,11.36,11.53,749819,0
+ZYXIQ.US,D,20201102,000000,11.593,11.728,11.279,11.629,750135,0
+ZYXIQ.US,D,20201103,000000,11.728,11.837,11.486,11.765,527829,0
+ZYXIQ.US,D,20201104,000000,11.917,12.377,11.873,12.115,511951,0
+ZYXIQ.US,D,20201105,000000,12.313,12.511,11.899,12.214,505124,0
+ZYXIQ.US,D,20201106,000000,12.179,12.278,11.611,11.899,556659,0
+ZYXIQ.US,D,20201109,000000,12.179,12.59,11.972,12.223,583562,0
+ZYXIQ.US,D,20201110,000000,12.26,13.411,12.097,13.393,933057,0
+ZYXIQ.US,D,20201111,000000,13.457,13.457,12.196,12.485,862264,0
+ZYXIQ.US,D,20201112,000000,12.421,12.962,12.223,12.629,480171,0
+ZYXIQ.US,D,20201113,000000,12.718,12.773,12.124,12.332,576553,0
+ZYXIQ.US,D,20201116,000000,12.539,12.539,11.899,12.097,736299,0
+ZYXIQ.US,D,20201117,000000,12.134,12.7,11.639,12.269,704279,0
+ZYXIQ.US,D,20201118,000000,12.403,12.566,12.106,12.205,341204,0
+ZYXIQ.US,D,20201119,000000,12.179,12.205,11.936,12.025,439523,0
+ZYXIQ.US,D,20201120,000000,11.945,12.269,11.746,12.08,508946,0
+ZYXIQ.US,D,20201123,000000,12.152,12.304,11.864,12.26,377362,0
+ZYXIQ.US,D,20201124,000000,12.26,12.566,12.016,12.097,470820,0
+ZYXIQ.US,D,20201125,000000,12.071,12.242,11.846,12.08,345022,0
+ZYXIQ.US,D,20201127,000000,12.106,12.566,12.085,12.485,260610,0
+ZYXIQ.US,D,20201130,000000,12.485,12.772,12.341,12.566,494152,0
+ZYXIQ.US,D,20201201,000000,12.709,12.709,12.044,12.097,604097,0
+ZYXIQ.US,D,20201202,000000,12.106,12.143,11.657,11.827,731444,0
+ZYXIQ.US,D,20201203,000000,11.827,12.502,11.748,12.179,567055,0
+ZYXIQ.US,D,20201204,000000,12.196,12.764,12.062,12.718,386502,0
+ZYXIQ.US,D,20201207,000000,12.683,13.006,12.269,12.421,396006,0
+ZYXIQ.US,D,20201208,000000,12.386,12.674,12.233,12.467,255375,0
+ZYXIQ.US,D,20201209,000000,12.511,12.52,11.846,11.882,635637,0
+ZYXIQ.US,D,20201210,000000,11.89,12.269,11.666,12.044,571884,0
+ZYXIQ.US,D,20201211,000000,12.053,12.062,11.666,11.738,567872,0
+ZYXIQ.US,D,20201214,000000,11.791,12.233,11.791,12.007,496244,0
+ZYXIQ.US,D,20201215,000000,12.106,12.106,11.728,11.864,413385,0
+ZYXIQ.US,D,20201216,000000,11.917,12.557,11.917,12.485,622786,0
+ZYXIQ.US,D,20201217,000000,12.548,12.863,12.333,12.827,455373,0
+ZYXIQ.US,D,20201218,000000,12.827,12.953,12.359,12.601,612511,0
+ZYXIQ.US,D,20201221,000000,12.322,12.601,12.15,12.548,344012,0
+ZYXIQ.US,D,20201222,000000,12.665,12.854,12.449,12.773,391741,0
+ZYXIQ.US,D,20201223,000000,12.854,13.043,12.395,12.431,446698,0
+ZYXIQ.US,D,20201224,000000,12.52,12.601,12.251,12.304,217025,0
+ZYXIQ.US,D,20201228,000000,12.44,12.511,11.945,12.196,510743,0
+ZYXIQ.US,D,20201229,000000,11.972,12.17,11.701,11.989,549036,0
+ZYXIQ.US,D,20201230,000000,12.007,12.683,12.007,12.656,492695,0
+ZYXIQ.US,D,20201231,000000,12.584,12.619,12.025,12.115,321609,0
+ZYXIQ.US,D,20210104,000000,12.251,12.907,12.179,12.493,725473,0
+ZYXIQ.US,D,20210105,000000,12.368,12.755,11.973,12.161,650694,0
+ZYXIQ.US,D,20210106,000000,12.26,13.439,12.188,12.98,1008489,0
+ZYXIQ.US,D,20210107,000000,13.25,13.708,12.746,13.664,535635,0
+ZYXIQ.US,D,20210108,000000,13.646,14.321,12.881,13.088,890041,0
+ZYXIQ.US,D,20210111,000000,12.971,13.203,12.115,12.196,1017952,0
+ZYXIQ.US,D,20210112,000000,12.638,13.034,12.377,12.935,497064,0
+ZYXIQ.US,D,20210113,000000,12.926,13.574,12.876,13.367,546432,0
+ZYXIQ.US,D,20210114,000000,13.592,14.965,13.547,14.888,1206305,0
+ZYXIQ.US,D,20210115,000000,15.023,15.734,14.348,14.87,907354,0
+ZYXIQ.US,D,20210119,000000,15.455,16.293,15.266,16.247,678539,0
+ZYXIQ.US,D,20210120,000000,16.562,16.652,15.626,16.04,783146,0
+ZYXIQ.US,D,20210121,000000,16.139,16.291,14.591,14.69,1218506,0
+ZYXIQ.US,D,20210122,000000,14.446,15.905,14.401,15.788,614501,0
+ZYXIQ.US,D,20210125,000000,15.932,16.788,15.536,16.769,996024,0
+ZYXIQ.US,D,20210126,000000,16.742,17.525,16.59,17.012,852337,0
+ZYXIQ.US,D,20210127,000000,16.661,19.834,16.112,19.541,2267931,0
+ZYXIQ.US,D,20210128,000000,18.903,20.604,17.886,18.263,1258429,0
+ZYXIQ.US,D,20210129,000000,17.849,18.201,16.21,16.265,995251,0
+ZYXIQ.US,D,20210201,000000,16.742,16.877,15.752,16.355,618663,0
+ZYXIQ.US,D,20210202,000000,16.517,17.697,16.247,17.561,816170,0
+ZYXIQ.US,D,20210203,000000,17.589,17.674,16.751,16.841,461020,0
+ZYXIQ.US,D,20210204,000000,17.021,17.088,16.121,16.346,621731,0
+ZYXIQ.US,D,20210205,000000,16.913,17.336,16.22,17.103,613111,0
+ZYXIQ.US,D,20210208,000000,17.354,18.425,17.299,17.994,654374,0
+ZYXIQ.US,D,20210209,000000,18.038,18.273,17.552,17.994,333358,0
+ZYXIQ.US,D,20210210,000000,18.407,18.48,17.129,17.561,443432,0
+ZYXIQ.US,D,20210211,000000,17.462,17.732,16.67,17.354,358032,0
+ZYXIQ.US,D,20210212,000000,17.255,17.723,16.958,17.507,241852,0
+ZYXIQ.US,D,20210216,000000,17.822,17.994,16.661,16.868,392359,0
+ZYXIQ.US,D,20210217,000000,16.76,17.084,15.752,16.194,509570,0
+ZYXIQ.US,D,20210218,000000,15.914,16.022,15.122,15.581,471161,0
+ZYXIQ.US,D,20210219,000000,15.699,16.427,15.699,16.085,294746,0
+ZYXIQ.US,D,20210222,000000,16.095,17.147,15.959,17.12,577126,0
+ZYXIQ.US,D,20210223,000000,16.652,16.661,15.545,16.265,718894,0
+ZYXIQ.US,D,20210224,000000,16.22,16.724,15.977,16.58,351391,0
+ZYXIQ.US,D,20210225,000000,16.616,16.652,15.392,15.68,439046,0
+ZYXIQ.US,D,20210226,000000,14.401,14.582,12.62,13.07,2603944,0
+ZYXIQ.US,D,20210301,000000,13.934,13.934,13.052,13.223,1382042,0
+ZYXIQ.US,D,20210302,000000,13.268,13.439,12.79,12.827,982564,0
+ZYXIQ.US,D,20210303,000000,13.367,13.367,12.341,12.827,1128464,0
+ZYXIQ.US,D,20210304,000000,12.827,13.114,12.334,13.088,1721916,0
+ZYXIQ.US,D,20210305,000000,13.187,13.4,12.425,13.277,1292128,0
+ZYXIQ.US,D,20210308,000000,13.501,14.933,13.448,14.618,1717753,0
+ZYXIQ.US,D,20210309,000000,14.987,15.932,14.978,15.815,1101002,0
+ZYXIQ.US,D,20210310,000000,15.842,16.022,14.951,15.068,617934,0
+ZYXIQ.US,D,20210311,000000,15.14,15.401,14.735,15.284,575862,0
+ZYXIQ.US,D,20210312,000000,15.194,15.266,14.897,15.185,468218,0
+ZYXIQ.US,D,20210315,000000,15.131,15.329,14.519,14.698,514808,0
+ZYXIQ.US,D,20210316,000000,14.762,15.041,14.042,14.47,536861,0
+ZYXIQ.US,D,20210317,000000,14.375,14.843,14.069,14.672,266581,0
+ZYXIQ.US,D,20210318,000000,14.654,14.843,13.857,13.934,341203,0
+ZYXIQ.US,D,20210319,000000,14.087,14.537,13.79,14.492,607973,0
+ZYXIQ.US,D,20210322,000000,14.528,14.636,14.078,14.168,308239,0
+ZYXIQ.US,D,20210323,000000,14.005,14.302,13.574,13.6,324061,0
+ZYXIQ.US,D,20210324,000000,13.772,13.934,13.259,13.492,528956,0
+ZYXIQ.US,D,20210325,000000,13.16,13.889,12.926,13.862,436701,0
+ZYXIQ.US,D,20210326,000000,13.952,13.952,12.962,13.393,507869,0
+ZYXIQ.US,D,20210329,000000,13.312,13.565,13.142,13.34,396205,0
+ZYXIQ.US,D,20210330,000000,13.232,13.51,12.907,13.277,338058,0
+ZYXIQ.US,D,20210331,000000,13.466,13.916,13.322,13.745,427459,0
+ZYXIQ.US,D,20210401,000000,13.862,14.213,13.745,13.889,273283,0
+ZYXIQ.US,D,20210405,000000,14.042,14.09,13.528,13.844,190590,0
+ZYXIQ.US,D,20210406,000000,13.844,13.88,13.376,13.763,318969,0
+ZYXIQ.US,D,20210407,000000,13.708,13.952,13.195,13.303,255244,0
+ZYXIQ.US,D,20210408,000000,13.411,13.772,13.282,13.727,192744,0
+ZYXIQ.US,D,20210409,000000,13.691,14.104,13.626,14.087,301737,0
+ZYXIQ.US,D,20210412,000000,14.069,14.24,13.457,13.772,302783,0
+ZYXIQ.US,D,20210413,000000,13.807,13.889,13.286,13.529,377294,0
+ZYXIQ.US,D,20210414,000000,13.547,13.925,13.539,13.673,319797,0
+ZYXIQ.US,D,20210415,000000,13.943,13.979,13.609,13.798,180680,0
+ZYXIQ.US,D,20210416,000000,13.943,13.952,13.52,13.826,178138,0
+ZYXIQ.US,D,20210419,000000,13.699,14.194,13.52,13.961,350015,0
+ZYXIQ.US,D,20210420,000000,13.79,13.897,13.124,13.34,394637,0
+ZYXIQ.US,D,20210421,000000,13.411,14.123,13.349,14.042,321547,0
+ZYXIQ.US,D,20210422,000000,14.06,14.852,13.984,14.51,542860,0
+ZYXIQ.US,D,20210423,000000,14.564,14.933,14.546,14.564,284466,0
+ZYXIQ.US,D,20210426,000000,14.591,14.906,14.401,14.726,282914,0
+ZYXIQ.US,D,20210427,000000,14.636,14.762,14.357,14.599,182457,0
+ZYXIQ.US,D,20210428,000000,14.5,14.888,14.401,14.636,241631,0
+ZYXIQ.US,D,20210429,000000,14.698,14.816,14.285,14.429,413749,0
+ZYXIQ.US,D,20210430,000000,14.203,14.492,12.971,13.294,796244,0
+ZYXIQ.US,D,20210503,000000,13.322,13.538,13.015,13.169,408691,0
+ZYXIQ.US,D,20210504,000000,13.043,13.043,12.394,12.872,378556,0
+ZYXIQ.US,D,20210505,000000,12.881,13.114,12.476,12.718,317072,0
+ZYXIQ.US,D,20210506,000000,12.737,12.926,12.44,12.773,312735,0
+ZYXIQ.US,D,20210507,000000,12.764,13.105,12.691,12.98,192939,0
+ZYXIQ.US,D,20210510,000000,12.872,13.142,12.565,12.683,189399,0
+ZYXIQ.US,D,20210511,000000,12.196,12.863,12.161,12.638,292619,0
+ZYXIQ.US,D,20210512,000000,12.619,12.782,12.421,12.566,229499,0
+ZYXIQ.US,D,20210513,000000,12.548,12.718,11.946,12.134,459129,0
+ZYXIQ.US,D,20210514,000000,12.251,12.61,11.899,12.485,250197,0
+ZYXIQ.US,D,20210517,000000,12.35,12.647,12.196,12.44,204030,0
+ZYXIQ.US,D,20210518,000000,12.575,13.169,12.449,12.971,258001,0
+ZYXIQ.US,D,20210519,000000,12.502,12.836,12.394,12.827,183985,0
+ZYXIQ.US,D,20210520,000000,12.808,13.34,12.7,13.25,241546,0
+ZYXIQ.US,D,20210521,000000,13.133,13.501,13.079,13.303,196808,0
+ZYXIQ.US,D,20210524,000000,13.303,13.556,13.213,13.223,266562,0
+ZYXIQ.US,D,20210525,000000,13.232,13.322,12.691,12.718,234668,0
+ZYXIQ.US,D,20210526,000000,12.782,13.151,12.782,13.096,249401,0
+ZYXIQ.US,D,20210527,000000,13.133,13.718,12.926,13.646,355933,0
+ZYXIQ.US,D,20210528,000000,13.51,14.312,13.501,13.699,255555,0
+ZYXIQ.US,D,20210601,000000,13.727,14.312,13.475,14.114,271953,0
+ZYXIQ.US,D,20210602,000000,14.159,14.159,13.727,13.754,167639,0
+ZYXIQ.US,D,20210603,000000,13.583,14.276,13.538,14.078,232374,0
+ZYXIQ.US,D,20210604,000000,14.141,14.401,14.015,14.159,189108,0
+ZYXIQ.US,D,20210607,000000,14.114,14.438,14.005,14.177,222674,0
+ZYXIQ.US,D,20210608,000000,14.258,14.582,14.132,14.492,158838,0
+ZYXIQ.US,D,20210609,000000,14.401,14.698,14.33,14.474,187118,0
+ZYXIQ.US,D,20210610,000000,14.483,14.645,14.29,14.456,145234,0
+ZYXIQ.US,D,20210611,000000,14.51,14.816,14.132,14.159,204498,0
+ZYXIQ.US,D,20210614,000000,14.194,14.672,14.194,14.366,239180,0
+ZYXIQ.US,D,20210615,000000,14.302,14.401,13.718,13.826,190054,0
+ZYXIQ.US,D,20210616,000000,13.727,13.947,13.43,13.51,181822,0
+ZYXIQ.US,D,20210617,000000,13.367,13.906,13.326,13.754,173168,0
+ZYXIQ.US,D,20210618,000000,13.565,14.294,13.565,14.24,285546,0
+ZYXIQ.US,D,20210621,000000,14.285,14.357,13.979,14.06,166350,0
+ZYXIQ.US,D,20210622,000000,13.988,14.06,13.547,14.015,122117,0
+ZYXIQ.US,D,20210623,000000,14.069,14.411,13.952,14.294,174458,0
+ZYXIQ.US,D,20210624,000000,14.375,14.698,14.375,14.456,169347,0
+ZYXIQ.US,D,20210625,000000,14.465,14.717,14.302,14.366,286971,0
+ZYXIQ.US,D,20210628,000000,14.357,14.541,14.141,14.294,152009,0
+ZYXIQ.US,D,20210629,000000,14.357,14.492,14.051,14.087,125725,0
+ZYXIQ.US,D,20210630,000000,13.988,14.249,13.745,13.979,146018,0
+ZYXIQ.US,D,20210701,000000,14.663,15.653,14.609,15.023,841076,0
+ZYXIQ.US,D,20210702,000000,15.176,15.194,14.627,14.789,217174,0
+ZYXIQ.US,D,20210706,000000,14.762,14.924,14.15,14.213,254997,0
+ZYXIQ.US,D,20210707,000000,14.411,14.5,13.614,13.673,318039,0
+ZYXIQ.US,D,20210708,000000,13.349,13.637,13.105,13.457,231238,0
+ZYXIQ.US,D,20210709,000000,13.609,13.789,13.096,13.286,203050,0
+ZYXIQ.US,D,20210712,000000,13.322,13.411,12.997,13.151,338924,0
+ZYXIQ.US,D,20210713,000000,13.178,13.708,12.962,13.088,314246,0
+ZYXIQ.US,D,20210714,000000,13.061,13.245,12.691,12.845,201016,0
+ZYXIQ.US,D,20210715,000000,12.907,14.005,12.737,13.673,616329,0
+ZYXIQ.US,D,20210716,000000,14.222,15.194,14.213,15.131,866544,0
+ZYXIQ.US,D,20210719,000000,14.541,15.644,14.541,14.888,995263,0
+ZYXIQ.US,D,20210720,000000,14.96,15.608,14.744,15.23,362290,0
+ZYXIQ.US,D,20210721,000000,15.059,15.347,14.396,14.996,226170,0
+ZYXIQ.US,D,20210722,000000,15.023,15.653,14.987,15.437,216769,0
+ZYXIQ.US,D,20210723,000000,15.428,15.572,14.906,15.149,143034,0
+ZYXIQ.US,D,20210726,000000,15.203,16.103,14.972,15.374,328459,0
+ZYXIQ.US,D,20210727,000000,15.356,15.554,14.969,15.203,182909,0
+ZYXIQ.US,D,20210728,000000,15.23,15.653,14.924,15.5,138391,0
+ZYXIQ.US,D,20210729,000000,15.581,15.671,15.023,15.068,203515,0
+ZYXIQ.US,D,20210730,000000,13.277,13.515,12.322,12.502,1692593,0
+ZYXIQ.US,D,20210802,000000,12.647,13.411,12.007,13.232,844178,0
+ZYXIQ.US,D,20210803,000000,13.232,13.682,12.601,13.43,442035,0
+ZYXIQ.US,D,20210804,000000,13.411,13.826,13.133,13.349,280398,0
+ZYXIQ.US,D,20210805,000000,13.25,13.529,12.98,13.088,291408,0
+ZYXIQ.US,D,20210806,000000,13.232,14.078,13.213,13.402,1630390,0
+ZYXIQ.US,D,20210809,000000,13.501,13.529,12.737,13.114,460763,0
+ZYXIQ.US,D,20210810,000000,13.114,13.439,12.98,13.331,258733,0
+ZYXIQ.US,D,20210811,000000,13.294,13.331,13.043,13.303,159020,0
+ZYXIQ.US,D,20210812,000000,13.277,13.294,12.674,12.836,332061,0
+ZYXIQ.US,D,20210813,000000,12.79,12.863,12.476,12.773,319248,0
+ZYXIQ.US,D,20210816,000000,12.737,12.764,12.205,12.287,315872,0
+ZYXIQ.US,D,20210817,000000,12.196,12.278,11.657,11.882,429070,0
+ZYXIQ.US,D,20210818,000000,11.945,11.981,11.413,11.837,352051,0
+ZYXIQ.US,D,20210819,000000,11.747,11.997,11.648,11.666,251318,0
+ZYXIQ.US,D,20210820,000000,11.54,12.368,11.489,12.233,273833,0
+ZYXIQ.US,D,20210823,000000,12.35,12.799,12.269,12.592,255275,0
+ZYXIQ.US,D,20210824,000000,12.656,12.764,12.403,12.53,106832,0
+ZYXIQ.US,D,20210825,000000,12.557,12.691,12.44,12.485,177352,0
+ZYXIQ.US,D,20210826,000000,12.377,12.566,11.865,11.954,278534,0
+ZYXIQ.US,D,20210827,000000,11.963,12.196,11.756,12.025,343531,0
+ZYXIQ.US,D,20210830,000000,12.062,12.233,11.926,12.044,194006,0
+ZYXIQ.US,D,20210831,000000,12.044,12.26,11.998,12.071,237726,0
+ZYXIQ.US,D,20210901,000000,12.106,12.35,11.972,12.035,170182,0
+ZYXIQ.US,D,20210902,000000,12.161,12.412,12.025,12.196,185074,0
+ZYXIQ.US,D,20210903,000000,12.214,12.214,11.684,11.864,417901,0
+ZYXIQ.US,D,20210907,000000,11.818,11.954,11.611,11.809,310580,0
+ZYXIQ.US,D,20210908,000000,11.818,11.908,11.477,11.611,257302,0
+ZYXIQ.US,D,20210909,000000,11.558,11.818,11.431,11.494,282717,0
+ZYXIQ.US,D,20210910,000000,11.521,11.559,11.224,11.351,319908,0
+ZYXIQ.US,D,20210913,000000,11.351,11.53,11.153,11.314,175118,0
+ZYXIQ.US,D,20210914,000000,11.314,11.314,10.856,11.026,275616,0
+ZYXIQ.US,D,20210915,000000,11.026,11.153,10.711,10.973,329811,0
+ZYXIQ.US,D,20210916,000000,10.874,11.197,10.775,11.045,228154,0
+ZYXIQ.US,D,20210917,000000,11.134,11.422,10.95,11.332,417044,0
+ZYXIQ.US,D,20210920,000000,11.197,11.422,11.072,11.089,239441,0
+ZYXIQ.US,D,20210921,000000,11.125,11.54,11.125,11.188,271895,0
+ZYXIQ.US,D,20210922,000000,11.369,11.459,11.153,11.206,184787,0
+ZYXIQ.US,D,20210923,000000,11.279,11.279,10.982,11.107,158058,0
+ZYXIQ.US,D,20210924,000000,11.054,11.063,10.729,10.766,232140,0
+ZYXIQ.US,D,20210927,000000,10.784,10.847,10.603,10.766,277989,0
+ZYXIQ.US,D,20210928,000000,10.711,10.711,10.46,10.612,214130,0
+ZYXIQ.US,D,20210929,000000,10.658,10.792,10.396,10.423,197038,0
+ZYXIQ.US,D,20210930,000000,10.478,10.589,10.216,10.253,255031,0
+ZYXIQ.US,D,20211001,000000,10.181,10.283,9.649,10.009,523283,0
+ZYXIQ.US,D,20211004,000000,9.912,9.912,9.595,9.748,544499,0
+ZYXIQ.US,D,20211005,000000,9.694,9.928,9.694,9.928,246875,0
+ZYXIQ.US,D,20211006,000000,9.866,10.018,9.857,9.982,155974,0
+ZYXIQ.US,D,20211007,000000,10,10.329,9.956,10.099,162637,0
+ZYXIQ.US,D,20211008,000000,10.126,10.189,10,10.045,119437,0
+ZYXIQ.US,D,20211011,000000,10.027,10.315,9.91,10.055,211762,0
+ZYXIQ.US,D,20211012,000000,10.064,10.198,10,10.154,143695,0
+ZYXIQ.US,D,20211013,000000,10.379,10.982,10.37,10.396,666416,0
+ZYXIQ.US,D,20211014,000000,10.649,11.404,10.518,11.098,526764,0
+ZYXIQ.US,D,20211015,000000,11.252,11.692,10.81,10.865,456794,0
+ZYXIQ.US,D,20211018,000000,10.891,10.918,10.512,10.856,215083,0
+ZYXIQ.US,D,20211019,000000,10.918,11.369,10.856,11.279,208291,0
+ZYXIQ.US,D,20211020,000000,11.395,11.611,11.287,11.305,131886,0
+ZYXIQ.US,D,20211021,000000,11.342,11.36,11.063,11.098,197683,0
+ZYXIQ.US,D,20211022,000000,11.054,11.171,11.008,11.089,110350,0
+ZYXIQ.US,D,20211025,000000,11.107,11.243,10.946,11.188,88562,0
+ZYXIQ.US,D,20211026,000000,11.243,11.395,11.089,11.134,205297,0
+ZYXIQ.US,D,20211027,000000,11.206,11.215,10.847,10.865,142230,0
+ZYXIQ.US,D,20211028,000000,10.856,11.486,10.856,11.125,246671,0
+ZYXIQ.US,D,20211029,000000,11.072,11.314,10.955,11.279,142873,0
+ZYXIQ.US,D,20211101,000000,11.296,11.602,11.279,11.332,316193,0
+ZYXIQ.US,D,20211102,000000,11.332,11.378,11.081,11.279,224704,0
+ZYXIQ.US,D,20211103,000000,10.982,12.539,10.9,12.467,906711,0
+ZYXIQ.US,D,20211104,000000,12.377,13.052,12.377,12.79,550671,0
+ZYXIQ.US,D,20211105,000000,12.799,13.006,12.332,12.665,288783,0
+ZYXIQ.US,D,20211108,000000,12.718,12.98,12.566,12.817,270112,0
+ZYXIQ.US,D,20211109,000000,12.79,12.916,12.52,12.665,243134,0
+ZYXIQ.US,D,20211110,000000,12.691,13.312,12.629,12.845,331680,0
+ZYXIQ.US,D,20211111,000000,12.854,13.331,12.746,13.16,370583,0
+ZYXIQ.US,D,20211112,000000,13.187,13.421,13.097,13.142,245172,0
+ZYXIQ.US,D,20211115,000000,13.169,13.402,12.971,13.195,184557,0
+ZYXIQ.US,D,20211116,000000,13.07,13.708,13.07,13.501,325624,0
+ZYXIQ.US,D,20211117,000000,13.484,14.095,13.421,13.637,379117,0
+ZYXIQ.US,D,20211118,000000,13.619,13.749,13.232,13.34,350285,0
+ZYXIQ.US,D,20211119,000000,13.213,13.55,13.105,13.124,183744,0
+ZYXIQ.US,D,20211122,000000,13.07,13.169,12.585,13.043,261362,0
+ZYXIQ.US,D,20211123,000000,12.916,12.935,12.152,12.269,427129,0
+ZYXIQ.US,D,20211124,000000,12.188,12.287,11.8,11.8,279633,0
+ZYXIQ.US,D,20211126,000000,11.692,11.791,11.351,11.576,197705,0
+ZYXIQ.US,D,20211129,000000,11.684,11.783,11.305,11.441,233681,0
+ZYXIQ.US,D,20211130,000000,11.404,11.62,11.144,11.521,344626,0
+ZYXIQ.US,D,20211201,000000,11.738,12.003,11.36,11.549,262951,0
+ZYXIQ.US,D,20211202,000000,11.549,11.692,11.188,11.279,216870,0
+ZYXIQ.US,D,20211203,000000,11.305,11.305,10.513,10.667,262048,0
+ZYXIQ.US,D,20211206,000000,10.603,11.134,10.361,11.045,134758,0
+ZYXIQ.US,D,20211207,000000,11.188,11.602,11.171,11.441,161630,0
+ZYXIQ.US,D,20211208,000000,11.45,11.791,11.353,11.395,130362,0
+ZYXIQ.US,D,20211209,000000,11.332,11.611,10.955,10.999,186835,0
+ZYXIQ.US,D,20211210,000000,11.081,11.153,9.857,10.108,855275,0
+ZYXIQ.US,D,20211213,000000,9.838,9.857,8.6141,8.8931,1273723,0
+ZYXIQ.US,D,20211214,000000,8.7941,8.8931,8.4341,8.6231,579595,0
+ZYXIQ.US,D,20211215,000000,8.5061,9.0372,8.4161,9.0282,354654,0
+ZYXIQ.US,D,20211216,000000,9.0641,9.2261,8.8302,8.8572,292113,0
+ZYXIQ.US,D,20211217,000000,8.7222,9.0462,8.3711,8.8122,697915,0
+ZYXIQ.US,D,20211220,000000,8.7312,8.9202,8.5602,8.8031,241381,0
+ZYXIQ.US,D,20211221,000000,8.9022,9.2712,8.8572,9.1452,260577,0
+ZYXIQ.US,D,20211222,000000,9.2442,9.758,9.2442,9.514,486023,0
+ZYXIQ.US,D,20211223,000000,9.586,10.207,9.4696,9.866,505813,0
+ZYXIQ.US,D,20211227,000000,9.748,9.811,9.3811,9.433,301163,0
+ZYXIQ.US,D,20211228,000000,9.3792,9.4241,8.9562,9.0462,251718,0
+ZYXIQ.US,D,20211229,000000,9.0552,9.0732,8.7492,8.9741,317389,0
+ZYXIQ.US,D,20211230,000000,8.8931,9.4062,8.8661,9.2082,335471,0
+ZYXIQ.US,D,20211231,000000,9.1362,9.3072,8.9472,8.9741,268347,0
+ZYXIQ.US,D,20220103,000000,9.1092,9.3612,8.9607,9.2622,386652,0
+ZYXIQ.US,D,20220104,000000,9.3612,9.4049,8.984,9.0282,425368,0
+ZYXIQ.US,D,20220105,000000,9.27,9.6,9.18,9.3,462027,0
+ZYXIQ.US,D,20220106,000000,9.26,9.3,8.83,8.88,273099,0
+ZYXIQ.US,D,20220107,000000,8.9,9,8.43,8.47,282580,0
+ZYXIQ.US,D,20220110,000000,8.46,8.83,8.25,8.81,224564,0
+ZYXIQ.US,D,20220111,000000,8.84,8.84,8.51,8.6,259753,0
+ZYXIQ.US,D,20220112,000000,8.63,8.71,8.29,8.42,284481,0
+ZYXIQ.US,D,20220113,000000,8.4,8.63,8.29,8.4,250975,0
+ZYXIQ.US,D,20220114,000000,8.26,8.29,8.11,8.14,248136,0
+ZYXIQ.US,D,20220118,000000,8.1,8.54,8.05,8.44,314970,0
+ZYXIQ.US,D,20220119,000000,8.47,8.809,8.38,8.42,271777,0
+ZYXIQ.US,D,20220120,000000,8.42,8.75,8.3201,8.34,185300,0
+ZYXIQ.US,D,20220121,000000,8.19,8.4389,8.05,8.12,222091,0
+ZYXIQ.US,D,20220124,000000,7.851,8.18,7.76,8.12,393523,0
+ZYXIQ.US,D,20220125,000000,7.94,8.19,7.7,7.9,415162,0
+ZYXIQ.US,D,20220126,000000,8.07,8.09,7.519,7.54,485985,0
+ZYXIQ.US,D,20220127,000000,7.6,7.67,7.145,7.2,410248,0
+ZYXIQ.US,D,20220128,000000,7.18,7.4,7,7.39,278812,0
+ZYXIQ.US,D,20220131,000000,7.45,7.95,7.43,7.92,340765,0
+ZYXIQ.US,D,20220201,000000,7.97,7.97,7.68,7.9,299563,0
+ZYXIQ.US,D,20220202,000000,8,8.06,7.265,7.31,254805,0
+ZYXIQ.US,D,20220203,000000,7.21,7.55,7.13,7.29,284813,0
+ZYXIQ.US,D,20220204,000000,7.29,7.62,7.22,7.52,154611,0
+ZYXIQ.US,D,20220207,000000,7.45,7.645,7.37,7.41,120951,0
+ZYXIQ.US,D,20220208,000000,7.41,7.55,7.22,7.37,204716,0
+ZYXIQ.US,D,20220209,000000,7.5,7.605,7.3,7.59,227115,0
+ZYXIQ.US,D,20220210,000000,7.4,7.815,7.4,7.52,388592,0
+ZYXIQ.US,D,20220211,000000,7.58,7.58,7.23,7.28,286378,0
+ZYXIQ.US,D,20220214,000000,7.38,7.49,7.17,7.22,300249,0
+ZYXIQ.US,D,20220215,000000,7.41,7.69,7.41,7.46,296203,0
+ZYXIQ.US,D,20220216,000000,7.45,7.45,7.16,7.24,314322,0
+ZYXIQ.US,D,20220217,000000,7.18,7.26,5.6209,6.16,1994340,0
+ZYXIQ.US,D,20220218,000000,6.06,7.55,6.01,6.77,1589238,0
+ZYXIQ.US,D,20220222,000000,6.75,7.08,6.64,6.78,585193,0
+ZYXIQ.US,D,20220223,000000,6.83,6.93,6.58,6.66,331195,0
+ZYXIQ.US,D,20220224,000000,5.99,6.71,5.9,6.58,595302,0
+ZYXIQ.US,D,20220225,000000,6.37,6.61,6.26,6.55,512129,0
+ZYXIQ.US,D,20220228,000000,6.46,6.53,6.28,6.29,543290,0
+ZYXIQ.US,D,20220301,000000,6.22,6.45,5.9,5.96,367096,0
+ZYXIQ.US,D,20220302,000000,6.01,6.13,5.885,5.92,379083,0
+ZYXIQ.US,D,20220303,000000,5.99,6,5.57,5.66,335434,0
+ZYXIQ.US,D,20220304,000000,5.54,5.54,5.25,5.28,386521,0
+ZYXIQ.US,D,20220307,000000,5.25,5.81,5.202,5.57,477584,0
+ZYXIQ.US,D,20220308,000000,5.64,5.99,5.52,5.85,336235,0
+ZYXIQ.US,D,20220309,000000,5.99,6.06,5.78,5.92,254120,0
+ZYXIQ.US,D,20220310,000000,5.86,5.86,5.34,5.42,388069,0
+ZYXIQ.US,D,20220311,000000,5.46,5.46,5.14,5.19,462527,0
+ZYXIQ.US,D,20220314,000000,5.19,5.25,4.97,5.16,329126,0
+ZYXIQ.US,D,20220315,000000,5.16,5.21,5.025,5.14,215982,0
+ZYXIQ.US,D,20220316,000000,5.21,5.53,5.2,5.37,244751,0
+ZYXIQ.US,D,20220317,000000,5.36,6.07,5.35,6.06,476898,0
+ZYXIQ.US,D,20220318,000000,5.99,6.19,5.77,5.78,477582,0
+ZYXIQ.US,D,20220321,000000,5.78,5.965,5.64,5.78,299396,0
+ZYXIQ.US,D,20220322,000000,5.83,6.12,5.83,5.98,346504,0
+ZYXIQ.US,D,20220323,000000,5.98,6.52,5.91,6.25,517600,0
+ZYXIQ.US,D,20220324,000000,6.26,6.41,6.14,6.36,344834,0
+ZYXIQ.US,D,20220325,000000,6.36,6.47,6.19,6.32,342415,0
+ZYXIQ.US,D,20220328,000000,6.3,6.61,6.055,6.18,374455,0
+ZYXIQ.US,D,20220329,000000,6.37,6.37,6.06,6.13,365635,0
+ZYXIQ.US,D,20220330,000000,6.06,6.24,5.96,6.06,212815,0
+ZYXIQ.US,D,20220331,000000,6.07,6.3,5.97,6.23,320140,0
+ZYXIQ.US,D,20220401,000000,6.28,6.35,6.1399,6.21,298368,0
+ZYXIQ.US,D,20220404,000000,6.27,6.27,6.095,6.14,153032,0
+ZYXIQ.US,D,20220405,000000,6.15,6.16,5.84,5.87,210987,0
+ZYXIQ.US,D,20220406,000000,5.75,5.8,5.59,5.78,225921,0
+ZYXIQ.US,D,20220407,000000,5.81,6.47,5.81,6.18,634383,0
+ZYXIQ.US,D,20220408,000000,6.09,6.35,5.84,6.08,392090,0
+ZYXIQ.US,D,20220411,000000,6.09,6.57,6.01,6.53,686487,0
+ZYXIQ.US,D,20220412,000000,6.58,7.09,6.58,6.85,750912,0
+ZYXIQ.US,D,20220413,000000,6.73,7.54,6.68,7.34,796642,0
+ZYXIQ.US,D,20220414,000000,7.26,7.65,7.1,7.13,668987,0
+ZYXIQ.US,D,20220418,000000,7,7.21,6.85,7.06,399748,0
+ZYXIQ.US,D,20220419,000000,7.02,7.39,7.01,7.28,319556,0
+ZYXIQ.US,D,20220420,000000,7.33,7.62,7.3,7.49,432833,0
+ZYXIQ.US,D,20220421,000000,7.52,7.6669,7.18,7.26,346092,0
+ZYXIQ.US,D,20220422,000000,7.23,7.23,6.75,7.03,345966,0
+ZYXIQ.US,D,20220425,000000,6.93,7.22,6.7317,7.15,424257,0
+ZYXIQ.US,D,20220426,000000,7.14,7.17,6.922,7.04,349185,0
+ZYXIQ.US,D,20220427,000000,6.89,7.3,6.8759,6.97,393331,0
+ZYXIQ.US,D,20220428,000000,6.95,7.205,6.65,7.14,437947,0
+ZYXIQ.US,D,20220429,000000,6.39,7.1,6.2,6.37,806207,0
+ZYXIQ.US,D,20220502,000000,6.31,6.3363,5.91,6.18,654142,0
+ZYXIQ.US,D,20220503,000000,6.56,6.83,6.14,6.52,440316,0
+ZYXIQ.US,D,20220504,000000,6.52,6.8,6.339,6.58,615656,0
+ZYXIQ.US,D,20220505,000000,6.58,6.82,6.1,6.23,366160,0
+ZYXIQ.US,D,20220506,000000,6.16,6.4264,6.09,6.24,343113,0
+ZYXIQ.US,D,20220509,000000,6.09,6.249,5.96,6.2,633761,0
+ZYXIQ.US,D,20220510,000000,6.26,6.48,5.9,5.9,755401,0
+ZYXIQ.US,D,20220511,000000,5.86,6.25,5.84,6.09,444085,0
+ZYXIQ.US,D,20220512,000000,6.01,6.665,6.01,6.65,601888,0
+ZYXIQ.US,D,20220513,000000,6.74,7.63,6.74,7.19,1178814,0
+ZYXIQ.US,D,20220516,000000,7.15,7.268,6.87,6.91,487853,0
+ZYXIQ.US,D,20220517,000000,7.1,7.47,7.08,7.47,340286,0
+ZYXIQ.US,D,20220518,000000,7.31,7.55,6.8,6.97,449923,0
+ZYXIQ.US,D,20220519,000000,6.94,7.35,6.93,7.25,392248,0
+ZYXIQ.US,D,20220520,000000,7.25,7.46,7.03,7.25,306119,0
+ZYXIQ.US,D,20220523,000000,7.35,7.79,7.25,7.51,510963,0
+ZYXIQ.US,D,20220524,000000,7.44,7.4517,7.045,7.08,196817,0
+ZYXIQ.US,D,20220525,000000,7.03,7.24,6.99,7.11,175056,0
+ZYXIQ.US,D,20220526,000000,7.14,7.3625,7.08,7.21,193486,0
+ZYXIQ.US,D,20220527,000000,7.25,7.64,7.19,7.56,305982,0
+ZYXIQ.US,D,20220531,000000,7.46,7.5902,7.25,7.29,919111,0
+ZYXIQ.US,D,20220601,000000,7.45,7.45,6.56,6.97,336104,0
+ZYXIQ.US,D,20220602,000000,7,7.2301,6.97,7.15,235072,0
+ZYXIQ.US,D,20220603,000000,7.05,7.19,6.6,7.14,478472,0
+ZYXIQ.US,D,20220606,000000,7.18,7.33,6.995,7.15,397078,0
+ZYXIQ.US,D,20220607,000000,7.09,7.565,7.08,7.52,487716,0
+ZYXIQ.US,D,20220608,000000,7.49,7.7,7.36,7.58,260731,0
+ZYXIQ.US,D,20220609,000000,7.74,8.06,7.7,7.8,497977,0
+ZYXIQ.US,D,20220610,000000,7.72,8.16,7.7,8.1,519349,0
+ZYXIQ.US,D,20220613,000000,7.99,8.27,7.425,7.45,663742,0
+ZYXIQ.US,D,20220614,000000,7.45,7.72,7.4023,7.66,413222,0
+ZYXIQ.US,D,20220615,000000,7.67,7.9266,7.65,7.73,361560,0
+ZYXIQ.US,D,20220616,000000,7.6,7.62,7.3016,7.5,319891,0
+ZYXIQ.US,D,20220617,000000,7.52,7.91,7.52,7.6,369548,0
+ZYXIQ.US,D,20220621,000000,7.72,9.23,7.65,8.87,1481072,0
+ZYXIQ.US,D,20220622,000000,8.59,8.75,6.65,6.92,1845350,0
+ZYXIQ.US,D,20220623,000000,6.83,7.93,6.83,7.89,751602,0
+ZYXIQ.US,D,20220624,000000,7.92,8.35,7.77,7.93,526060,0
+ZYXIQ.US,D,20220627,000000,7.97,8.125,7.75,8.02,198939,0
+ZYXIQ.US,D,20220628,000000,8.03,8.17,7.97,8.02,208478,0
+ZYXIQ.US,D,20220629,000000,8,8.02,7.82,7.92,192396,0
+ZYXIQ.US,D,20220630,000000,7.88,8.22,7.4603,7.98,253648,0
+ZYXIQ.US,D,20220701,000000,7.94,8.2,7.76,8.07,209691,0
+ZYXIQ.US,D,20220705,000000,8,8.53,7.84,8.5,273193,0
+ZYXIQ.US,D,20220706,000000,8.56,8.68,8.3136,8.44,163671,0
+ZYXIQ.US,D,20220707,000000,8.49,8.78,8.31,8.43,357667,0
+ZYXIQ.US,D,20220708,000000,8.29,8.306,7.82,7.84,369811,0
+ZYXIQ.US,D,20220711,000000,7.92,8.12,7.32,7.37,373024,0
+ZYXIQ.US,D,20220712,000000,7.36,7.62,7.22,7.54,255140,0
+ZYXIQ.US,D,20220713,000000,7.43,7.43,7.09,7.19,304531,0
+ZYXIQ.US,D,20220714,000000,7.18,7.39,7.09,7.36,181709,0
+ZYXIQ.US,D,20220715,000000,7.48,7.73,7.3215,7.62,195612,0
+ZYXIQ.US,D,20220718,000000,7.68,7.89,7.61,7.67,140187,0
+ZYXIQ.US,D,20220719,000000,7.75,7.8,7.44,7.61,170574,0
+ZYXIQ.US,D,20220720,000000,7.7,7.93,7.48,7.63,210147,0
+ZYXIQ.US,D,20220721,000000,7.65,7.65,7.12,7.62,242439,0
+ZYXIQ.US,D,20220722,000000,7.66,7.83,7.4848,7.6,210099,0
+ZYXIQ.US,D,20220725,000000,7.58,7.78,7.575,7.74,140054,0
+ZYXIQ.US,D,20220726,000000,7.61,7.77,7.53,7.65,133028,0
+ZYXIQ.US,D,20220727,000000,7.68,7.695,7.27,7.57,192665,0
+ZYXIQ.US,D,20220728,000000,7.62,7.84,7.36,7.8,274719,0
+ZYXIQ.US,D,20220729,000000,7.96,8.79,7.9458,8.58,594164,0
+ZYXIQ.US,D,20220801,000000,8.55,8.8,8.41,8.68,292289,0
+ZYXIQ.US,D,20220802,000000,8.46,8.8,8.37,8.44,226491,0
+ZYXIQ.US,D,20220803,000000,8.49,8.7472,8.27,8.4,220836,0
+ZYXIQ.US,D,20220804,000000,8.4,8.65,8.37,8.65,270559,0
+ZYXIQ.US,D,20220805,000000,8.54,9.39,8.47,9.34,467265,0
+ZYXIQ.US,D,20220808,000000,9.4,9.75,9.39,9.73,402499,0
+ZYXIQ.US,D,20220809,000000,9.62,9.93,9.13,9.43,434296,0
+ZYXIQ.US,D,20220810,000000,9.53,9.64,9.03,9.55,290338,0
+ZYXIQ.US,D,20220811,000000,9.69,9.8899,9.56,9.83,242766,0
+ZYXIQ.US,D,20220812,000000,9.85,9.89,9.5369,9.83,150392,0
+ZYXIQ.US,D,20220815,000000,9.78,10.05,9.63,9.91,197578,0
+ZYXIQ.US,D,20220816,000000,9.85,9.96,9.4,9.6,152150,0
+ZYXIQ.US,D,20220817,000000,9.59,9.59,8.72,9.2,291353,0
+ZYXIQ.US,D,20220818,000000,9.25,9.4,9.08,9.32,131989,0
+ZYXIQ.US,D,20220819,000000,9.18,9.375,9.08,9.28,178024,0
+ZYXIQ.US,D,20220822,000000,9.27,9.27,9.02,9.14,127024,0
+ZYXIQ.US,D,20220823,000000,9.14,9.29,8.99,9.21,119653,0
+ZYXIQ.US,D,20220824,000000,9.17,9.36,9.09,9.1,73132,0
+ZYXIQ.US,D,20220825,000000,9.18,9.4,9.1101,9.33,96358,0
+ZYXIQ.US,D,20220826,000000,9.41,9.41,9.15,9.24,104848,0
+ZYXIQ.US,D,20220829,000000,9,9.19,8.9,9.06,123184,0
+ZYXIQ.US,D,20220830,000000,8.94,9.16,8.63,8.77,194830,0
+ZYXIQ.US,D,20220831,000000,8.83,9.33,8.83,8.94,132248,0
+ZYXIQ.US,D,20220901,000000,8.93,9.08,8.65,9.08,199504,0
+ZYXIQ.US,D,20220902,000000,9.08,9.11,8.7,8.73,137652,0
+ZYXIQ.US,D,20220906,000000,8.68,8.945,8.6,8.78,162814,0
+ZYXIQ.US,D,20220907,000000,8.76,9.17,8.74,9.17,146400,0
+ZYXIQ.US,D,20220908,000000,9.16,9.34,9.07,9.3,132338,0
+ZYXIQ.US,D,20220909,000000,9.35,9.52,9.2901,9.42,101627,0
+ZYXIQ.US,D,20220912,000000,9.35,9.45,9.1,9.29,169585,0
+ZYXIQ.US,D,20220913,000000,9.08,9.19,8.77,9.04,132850,0
+ZYXIQ.US,D,20220914,000000,9.02,9.31,8.5,9.24,164685,0
+ZYXIQ.US,D,20220915,000000,9.24,9.7,9.21,9.33,199461,0
+ZYXIQ.US,D,20220916,000000,9.2,9.52,9,9.48,305984,0
+ZYXIQ.US,D,20220919,000000,9.49,9.65,9,9.39,189810,0
+ZYXIQ.US,D,20220920,000000,9.3,9.5246,9.07,9.29,113912,0
+ZYXIQ.US,D,20220921,000000,9.25,9.68,9.1,9.13,128326,0
+ZYXIQ.US,D,20220922,000000,9.1,9.13,8.63,8.78,133354,0
+ZYXIQ.US,D,20220923,000000,8.61,8.73,8.26,8.39,157614,0
+ZYXIQ.US,D,20220926,000000,8.28,8.855,8.28,8.66,124402,0
+ZYXIQ.US,D,20220927,000000,8.72,9.22,8.72,9.02,166172,0
+ZYXIQ.US,D,20220928,000000,8.99,9.61,8.99,9.59,174483,0
+ZYXIQ.US,D,20220929,000000,9.48,9.68,9.14,9.37,165501,0
+ZYXIQ.US,D,20220930,000000,9.33,9.72,9.03,9.07,191352,0
+ZYXIQ.US,D,20221003,000000,9.03,9.82,9.03,9.61,167499,0
+ZYXIQ.US,D,20221004,000000,9.79,10.0545,9.67,9.73,114334,0
+ZYXIQ.US,D,20221005,000000,9.59,9.72,9.14,9.51,132646,0
+ZYXIQ.US,D,20221006,000000,9.54,9.68,9.28,9.3,94588,0
+ZYXIQ.US,D,20221007,000000,9.27,9.4,8.75,8.8,141339,0
+ZYXIQ.US,D,20221010,000000,8.74,8.91,8.6,8.71,90143,0
+ZYXIQ.US,D,20221011,000000,8.77,9.02,8.51,8.97,105147,0
+ZYXIQ.US,D,20221012,000000,8.98,8.98,8.6,8.74,68242,0
+ZYXIQ.US,D,20221013,000000,8.61,9.2019,8.49,9.13,121947,0
+ZYXIQ.US,D,20221014,000000,9.2,9.28,8.7,8.73,77535,0
+ZYXIQ.US,D,20221017,000000,8.84,9.17,8.84,9.12,103540,0
+ZYXIQ.US,D,20221018,000000,9.19,9.45,8.9,9.02,121101,0
+ZYXIQ.US,D,20221019,000000,8.96,9.22,8.78,8.88,48464,0
+ZYXIQ.US,D,20221020,000000,8.88,9.105,8.76,8.79,70645,0
+ZYXIQ.US,D,20221021,000000,8.87,9.1,8.68,9,87002,0
+ZYXIQ.US,D,20221024,000000,9.03,9.14,8.8604,9.01,77389,0
+ZYXIQ.US,D,20221025,000000,8.96,9.34,8.96,9.04,85182,0
+ZYXIQ.US,D,20221026,000000,9,9.3346,9,9.15,70465,0
+ZYXIQ.US,D,20221027,000000,9.15,9.21,8.9,9.21,165775,0
+ZYXIQ.US,D,20221028,000000,9.73,10.9,9.6119,10.52,696018,0
+ZYXIQ.US,D,20221031,000000,10.4,11.5,10.35,11.4,441701,0
+ZYXIQ.US,D,20221101,000000,11.9,12.439,11.6792,12.27,537333,0
+ZYXIQ.US,D,20221102,000000,12.31,12.91,11.99,12.56,405874,0
+ZYXIQ.US,D,20221103,000000,12.3,12.31,11.5501,12.08,310163,0
+ZYXIQ.US,D,20221104,000000,12.31,12.8,12.23,12.77,235030,0
+ZYXIQ.US,D,20221107,000000,12.84,13.29,12.515,13.24,291369,0
+ZYXIQ.US,D,20221108,000000,13.31,13.33,12.86,13.05,204338,0
+ZYXIQ.US,D,20221109,000000,12.87,13.17,12.69,12.86,171262,0
+ZYXIQ.US,D,20221110,000000,13.25,13.462,13.14,13.4,175309,0
+ZYXIQ.US,D,20221111,000000,13.43,13.45,12.795,13,180395,0
+ZYXIQ.US,D,20221114,000000,12.99,13.49,12.99,13.18,187727,0
+ZYXIQ.US,D,20221115,000000,13.14,13.69,13.14,13.54,214687,0
+ZYXIQ.US,D,20221116,000000,13.45,13.6,13.16,13.41,138031,0
+ZYXIQ.US,D,20221117,000000,13.28,13.87,13.28,13.8,240446,0
+ZYXIQ.US,D,20221118,000000,14,14.55,13.8,13.85,374052,0
+ZYXIQ.US,D,20221121,000000,13.82,14.04,13.4609,13.55,174753,0
+ZYXIQ.US,D,20221122,000000,13.55,13.84,13.16,13.73,166276,0
+ZYXIQ.US,D,20221123,000000,13.69,13.93,13.5736,13.84,80139,0
+ZYXIQ.US,D,20221125,000000,13.99,13.99,13.45,13.53,69642,0
+ZYXIQ.US,D,20221128,000000,13.53,13.76,13.39,13.51,122690,0
+ZYXIQ.US,D,20221129,000000,13.48,13.6212,13.21,13.49,145397,0
+ZYXIQ.US,D,20221130,000000,13.52,14.06,13.465,13.72,137613,0
+ZYXIQ.US,D,20221201,000000,13.69,13.99,13.47,13.65,160365,0
+ZYXIQ.US,D,20221202,000000,13.55,14,13.42,13.8,135891,0
+ZYXIQ.US,D,20221205,000000,13.73,13.73,13.32,13.6,160673,0
+ZYXIQ.US,D,20221206,000000,13.62,13.8,13.43,13.65,144680,0
+ZYXIQ.US,D,20221207,000000,13.65,14.065,13.46,13.96,139656,0
+ZYXIQ.US,D,20221208,000000,13.99,14.2,13.83,14.15,117003,0
+ZYXIQ.US,D,20221209,000000,13.99,14.1142,13.05,13.34,364778,0
+ZYXIQ.US,D,20221212,000000,13.4,13.93,13.37,13.74,154117,0
+ZYXIQ.US,D,20221213,000000,14.14,14.31,13.62,13.65,164130,0
+ZYXIQ.US,D,20221214,000000,13.65,14.4,13.64,14.28,219680,0
+ZYXIQ.US,D,20221215,000000,14.17,14.5,13.86,13.87,178371,0
+ZYXIQ.US,D,20221216,000000,13.73,13.82,13.25,13.32,547238,0
+ZYXIQ.US,D,20221219,000000,13.36,13.91,13.23,13.58,241626,0
+ZYXIQ.US,D,20221220,000000,13.51,14.005,13.37,13.56,290734,0
+ZYXIQ.US,D,20221221,000000,13.6,14.08,13.51,13.75,204680,0
+ZYXIQ.US,D,20221222,000000,13.63,13.97,13.38,13.6,143993,0
+ZYXIQ.US,D,20221223,000000,13.63,14.07,13.63,13.81,180392,0
+ZYXIQ.US,D,20221227,000000,14.02,14.085,13.67,13.76,143701,0
+ZYXIQ.US,D,20221228,000000,13.69,13.9,13.63,13.88,137809,0
+ZYXIQ.US,D,20221229,000000,13.95,14.2,13.81,13.87,159746,0
+ZYXIQ.US,D,20221230,000000,13.8,13.98,13.71,13.91,235576,0
+ZYXIQ.US,D,20230103,000000,14.17,14.48,13.85,13.88,182633,0
+ZYXIQ.US,D,20230104,000000,13.91,14.24,13.86,14.11,99851,0
+ZYXIQ.US,D,20230105,000000,14.15,14.26,13.96,14.14,122900,0
+ZYXIQ.US,D,20230106,000000,14.55,17.25,14.53,15.65,1142525,0
+ZYXIQ.US,D,20230109,000000,15.79,16.1,15.1,15.65,333569,0
+ZYXIQ.US,D,20230110,000000,15.59,17.24,15.575,16.54,503655,0
+ZYXIQ.US,D,20230111,000000,16.56,16.9794,16.11,16.3,310493,0
+ZYXIQ.US,D,20230112,000000,16.34,16.64,16,16.62,167138,0
+ZYXIQ.US,D,20230113,000000,16.62,16.98,16.4101,16.8,162239,0
+ZYXIQ.US,D,20230117,000000,16.62,16.83,16.27,16.74,179986,0
+ZYXIQ.US,D,20230118,000000,16.79,17.16,15.07,15.21,345644,0
+ZYXIQ.US,D,20230119,000000,15.03,15.6,14.85,15.21,265542,0
+ZYXIQ.US,D,20230120,000000,15.42,15.71,15.12,15.41,160764,0
+ZYXIQ.US,D,20230123,000000,15.48,15.59,15.16,15.21,162733,0
+ZYXIQ.US,D,20230124,000000,15.25,15.91,15.13,15.73,164709,0
+ZYXIQ.US,D,20230125,000000,15.67,15.81,15.38,15.77,97165,0
+ZYXIQ.US,D,20230126,000000,15.84,16.095,15.12,15.3,161223,0
+ZYXIQ.US,D,20230127,000000,15.22,15.48,15.05,15.35,100163,0
+ZYXIQ.US,D,20230130,000000,15.23,15.37,14.13,14.18,277857,0
+ZYXIQ.US,D,20230131,000000,14.04,14.5,13.77,14.13,223968,0
+ZYXIQ.US,D,20230201,000000,14.15,14.3899,13.86,14.23,304748,0
+ZYXIQ.US,D,20230202,000000,14.19,14.66,14.08,14.21,243529,0
+ZYXIQ.US,D,20230203,000000,14.09,14.69,13.27,13.64,737226,0
+ZYXIQ.US,D,20230206,000000,13.78,13.9637,12.85,12.95,492769,0
+ZYXIQ.US,D,20230207,000000,12.98,12.9838,12.17,12.86,697898,0
+ZYXIQ.US,D,20230208,000000,12.9,12.98,12.54,12.64,274128,0
+ZYXIQ.US,D,20230209,000000,12.7,12.95,12.43,12.58,199213,0
+ZYXIQ.US,D,20230210,000000,12.49,12.65,12.18,12.59,256986,0
+ZYXIQ.US,D,20230213,000000,12.58,12.885,12.49,12.75,214393,0
+ZYXIQ.US,D,20230214,000000,12.73,12.815,12.5,12.7,143199,0
+ZYXIQ.US,D,20230215,000000,12.65,13,12.61,12.97,133916,0
+ZYXIQ.US,D,20230216,000000,12.96,13.12,12.82,12.89,193797,0
+ZYXIQ.US,D,20230217,000000,12.93,13.2,12.77,13.05,179582,0
+ZYXIQ.US,D,20230221,000000,12.98,13,12.55,12.61,231930,0
+ZYXIQ.US,D,20230222,000000,12.57,12.7599,12.35,12.54,181246,0
+ZYXIQ.US,D,20230223,000000,12.69,12.97,12.49,12.63,120606,0
+ZYXIQ.US,D,20230224,000000,12.54,12.82,12.3101,12.82,151754,0
+ZYXIQ.US,D,20230227,000000,12.93,13.07,12.56,12.83,103200,0
+ZYXIQ.US,D,20230228,000000,12.82,13.12,12.7,12.92,556991,0
+ZYXIQ.US,D,20230301,000000,12.86,13.1185,12.6,12.85,206177,0
+ZYXIQ.US,D,20230302,000000,12.72,12.74,12.31,12.61,180861,0
+ZYXIQ.US,D,20230303,000000,12.57,12.8,12.25,12.69,186569,0
+ZYXIQ.US,D,20230306,000000,12.6,12.78,12.22,12.41,321196,0
+ZYXIQ.US,D,20230307,000000,10.52,10.61,9.34,9.76,1205060,0
+ZYXIQ.US,D,20230308,000000,9.85,9.85,9.4001,9.66,474697,0
+ZYXIQ.US,D,20230309,000000,9.66,10.13,9.5,9.66,352806,0
+ZYXIQ.US,D,20230310,000000,9.69,10.06,9.47,9.53,261455,0
+ZYXIQ.US,D,20230313,000000,9.97,11.25,9.9252,10.94,547509,0
+ZYXIQ.US,D,20230314,000000,11.01,11.4,10.8671,11.12,356167,0
+ZYXIQ.US,D,20230315,000000,10.81,11.085,10.63,11,213765,0
+ZYXIQ.US,D,20230316,000000,10.84,11.01,10.71,10.755,191302,0
+ZYXIQ.US,D,20230317,000000,10.69,10.89,10.42,10.5,392231,0
+ZYXIQ.US,D,20230320,000000,10.51,10.78,10.35,10.48,193649,0
+ZYXIQ.US,D,20230321,000000,10.54,11.33,10.5215,11.11,251855,0
+ZYXIQ.US,D,20230322,000000,11.12,11.18,10.75,10.77,130982,0
+ZYXIQ.US,D,20230323,000000,10.85,11.01,10.53,10.67,183394,0
+ZYXIQ.US,D,20230324,000000,10.58,11.14,10.5024,10.99,153000,0
+ZYXIQ.US,D,20230327,000000,11.01,11.4,10.94,11.38,128451,0
+ZYXIQ.US,D,20230328,000000,11.51,12.0799,11.4,11.71,269702,0
+ZYXIQ.US,D,20230329,000000,11.81,12.08,11.58,11.75,222935,0
+ZYXIQ.US,D,20230330,000000,11.79,11.875,11.37,11.45,134062,0
+ZYXIQ.US,D,20230331,000000,11.56,12.22,11.56,12,422151,0
+ZYXIQ.US,D,20230403,000000,12.0495,12.22,11.66,12,251449,0
+ZYXIQ.US,D,20230404,000000,12.14,12.19,11.7,11.82,125140,0
+ZYXIQ.US,D,20230405,000000,11.8,12.01,11.75,12,110160,0
+ZYXIQ.US,D,20230406,000000,11.95,12.4,11.79,12.16,208057,0
+ZYXIQ.US,D,20230410,000000,12.09,12.0992,11.73,11.81,185623,0
+ZYXIQ.US,D,20230411,000000,11.85,12.45,11.8106,12.03,216591,0
+ZYXIQ.US,D,20230412,000000,12.06,12.33,11.59,11.63,109762,0
+ZYXIQ.US,D,20230413,000000,11.67,12.1232,11.67,12.03,131005,0
+ZYXIQ.US,D,20230414,000000,12.08,12.15,11.82,11.94,107097,0
+ZYXIQ.US,D,20230417,000000,12.06,12.19,11.84,11.94,103038,0
+ZYXIQ.US,D,20230418,000000,11.91,12.07,11.57,11.61,85497,0
+ZYXIQ.US,D,20230419,000000,11.67,12.03,11.62,11.98,107463,0
+ZYXIQ.US,D,20230420,000000,11.85,11.9617,11.8,11.91,85876,0
+ZYXIQ.US,D,20230421,000000,11.87,12.04,11.69,11.96,120294,0
+ZYXIQ.US,D,20230424,000000,11.93,12.05,11.74,11.78,86475,0
+ZYXIQ.US,D,20230425,000000,11.7,11.88,11.45,11.5,109897,0
+ZYXIQ.US,D,20230426,000000,11.45,11.63,11.15,11.16,92797,0
+ZYXIQ.US,D,20230427,000000,11.23,11.47,11.1,11.27,135995,0
+ZYXIQ.US,D,20230428,000000,11.91,12.708,11.11,11.44,223195,0
+ZYXIQ.US,D,20230501,000000,11.4,14.42,11.275,13.34,1060142,0
+ZYXIQ.US,D,20230502,000000,13.96,14.49,12.9639,14.35,580289,0
+ZYXIQ.US,D,20230503,000000,14.47,14.75,13.99,14.56,449441,0
+ZYXIQ.US,D,20230504,000000,11.27,11.47,9.0601,9.37,4065541,0
+ZYXIQ.US,D,20230505,000000,9.44,9.55,9.04,9.37,2035006,0
+ZYXIQ.US,D,20230508,000000,9.3,9.56,9.22,9.55,573289,0
+ZYXIQ.US,D,20230509,000000,9.6,9.7694,9.38,9.65,865517,0
+ZYXIQ.US,D,20230510,000000,9.67,9.73,9.32,9.61,382132,0
+ZYXIQ.US,D,20230511,000000,9.54,9.89,9.27,9.74,410271,0
+ZYXIQ.US,D,20230512,000000,9.86,9.86,9.35,9.53,312743,0
+ZYXIQ.US,D,20230515,000000,9.53,9.77,9.455,9.61,234651,0
+ZYXIQ.US,D,20230516,000000,9.56,9.665,9.32,9.47,177293,0
+ZYXIQ.US,D,20230517,000000,9.5,9.9,9.3,9.62,266680,0
+ZYXIQ.US,D,20230518,000000,9.65,9.68,9.415,9.58,217656,0
+ZYXIQ.US,D,20230519,000000,9.75,9.75,9.48,9.63,237731,0
+ZYXIQ.US,D,20230522,000000,9.64,9.8,9.5581,9.76,256801,0
+ZYXIQ.US,D,20230523,000000,9.77,9.98,9.55,9.67,499948,0
+ZYXIQ.US,D,20230524,000000,9.64,9.66,9.36,9.55,184762,0
+ZYXIQ.US,D,20230525,000000,9.55,9.55,9.31,9.38,112710,0
+ZYXIQ.US,D,20230526,000000,9.32,9.46,9.15,9.4,242386,0
+ZYXIQ.US,D,20230530,000000,9.41,9.43,9.13,9.29,164360,0
+ZYXIQ.US,D,20230531,000000,9.32,9.5,9.22,9.38,191419,0
+ZYXIQ.US,D,20230601,000000,9.33,9.7,9.26,9.56,285113,0
+ZYXIQ.US,D,20230602,000000,9.57,9.6,9.01,9.24,245051,0
+ZYXIQ.US,D,20230605,000000,9.2,9.62,9.1,9.31,283885,0
+ZYXIQ.US,D,20230606,000000,9.4,9.42,9.11,9.18,169300,0
+ZYXIQ.US,D,20230607,000000,9.26,9.45,8.91,9.06,249386,0
+ZYXIQ.US,D,20230608,000000,9.07,9.17,8.64,8.88,259104,0
+ZYXIQ.US,D,20230609,000000,8.82,8.82,8.585,8.76,179068,0
+ZYXIQ.US,D,20230612,000000,8.75,8.78,8.51,8.59,214090,0
+ZYXIQ.US,D,20230613,000000,8.59,8.78,8.56,8.62,204239,0
+ZYXIQ.US,D,20230614,000000,8.88,9.58,8.88,9.5,687650,0
+ZYXIQ.US,D,20230615,000000,9.52,10.1286,9.25,9.47,402143,0
+ZYXIQ.US,D,20230616,000000,9.6,9.9,9.42,9.63,634516,0
+ZYXIQ.US,D,20230620,000000,9.7,9.9,9.55,9.79,228350,0
+ZYXIQ.US,D,20230621,000000,9.73,9.8,9.53,9.69,500186,0
+ZYXIQ.US,D,20230622,000000,9.77,9.8392,9.42,9.46,250696,0
+ZYXIQ.US,D,20230623,000000,9.43,9.71,9.22,9.47,452875,0
+ZYXIQ.US,D,20230626,000000,9.55,9.7104,9.42,9.51,207996,0
+ZYXIQ.US,D,20230627,000000,9.5,9.72,9.46,9.6,179831,0
+ZYXIQ.US,D,20230628,000000,9.61,9.7,9.52,9.545,118452,0
+ZYXIQ.US,D,20230629,000000,9.53,9.72,9.46,9.64,121996,0
+ZYXIQ.US,D,20230630,000000,9.76,9.99,9.57,9.59,195998,0
+ZYXIQ.US,D,20230703,000000,9.51,9.7,9.23,9.44,195945,0
+ZYXIQ.US,D,20230705,000000,9.5,9.535,9.15,9.17,215455,0
+ZYXIQ.US,D,20230706,000000,9.02,9.18,8.925,9.01,191404,0
+ZYXIQ.US,D,20230707,000000,9.03,9.29,8.94,9,291326,0
+ZYXIQ.US,D,20230710,000000,9,9.2253,8.9926,9.18,148425,0
+ZYXIQ.US,D,20230711,000000,9.08,9.34,8.98,9.06,173802,0
+ZYXIQ.US,D,20230712,000000,9.1,9.48,9.08,9.13,225452,0
+ZYXIQ.US,D,20230713,000000,9.17,9.49,9.17,9.22,164650,0
+ZYXIQ.US,D,20230714,000000,9.29,9.6,9.18,9.31,148710,0
+ZYXIQ.US,D,20230717,000000,9.31,9.4599,9.25,9.32,118382,0
+ZYXIQ.US,D,20230718,000000,9.33,9.44,9.21,9.36,142023,0
+ZYXIQ.US,D,20230719,000000,9.36,9.51,9.25,9.34,114406,0
+ZYXIQ.US,D,20230720,000000,9.37,9.41,9.2,9.25,105406,0
+ZYXIQ.US,D,20230721,000000,9.34,9.54,9.15,9.17,129162,0
+ZYXIQ.US,D,20230724,000000,9.18,9.51,9.18,9.25,153997,0
+ZYXIQ.US,D,20230725,000000,9.19,9.5,9.19,9.44,153077,0
+ZYXIQ.US,D,20230726,000000,9.44,9.76,9.44,9.57,183375,0
+ZYXIQ.US,D,20230727,000000,9.75,10.2,9.51,9.75,285148,0
+ZYXIQ.US,D,20230728,000000,10.12,10.45,9.88,9.89,328141,0
+ZYXIQ.US,D,20230731,000000,9.85,10.16,9.73,9.76,213256,0
+ZYXIQ.US,D,20230801,000000,9.72,9.72,8.5,8.62,849893,0
+ZYXIQ.US,D,20230802,000000,8.65,8.795,8.2,8.29,524424,0
+ZYXIQ.US,D,20230803,000000,8.31,8.6,8.31,8.5,205596,0
+ZYXIQ.US,D,20230804,000000,8.52,8.73,8.24,8.33,497779,0
+ZYXIQ.US,D,20230807,000000,8.36,8.55,8.01,8.03,228361,0
+ZYXIQ.US,D,20230808,000000,8.01,8.02,7.69,7.76,373013,0
+ZYXIQ.US,D,20230809,000000,7.78,8.09,7.63,7.69,270523,0
+ZYXIQ.US,D,20230810,000000,7.73,8.06,7.73,7.82,302963,0
+ZYXIQ.US,D,20230811,000000,7.86,7.92,7.73,7.76,242133,0
+ZYXIQ.US,D,20230814,000000,7.77,7.83,7.6,7.73,586796,0
+ZYXIQ.US,D,20230815,000000,7.73,7.87,7.56,7.62,256059,0
+ZYXIQ.US,D,20230816,000000,7.57,7.76,7.52,7.56,206910,0
+ZYXIQ.US,D,20230817,000000,7.53,7.67,7.45,7.64,244990,0
+ZYXIQ.US,D,20230818,000000,7.62,7.78,7.53,7.68,282823,0
+ZYXIQ.US,D,20230821,000000,7.68,8.03,7.61,7.9,323231,0
+ZYXIQ.US,D,20230822,000000,7.91,8.1,7.78,7.98,283514,0
+ZYXIQ.US,D,20230823,000000,7.98,8.12,7.8967,8.02,220802,0
+ZYXIQ.US,D,20230824,000000,8.02,8.02,7.65,7.75,268578,0
+ZYXIQ.US,D,20230825,000000,7.74,7.77,7.51,7.7,179197,0
+ZYXIQ.US,D,20230828,000000,7.7,7.77,7.57,7.66,200784,0
+ZYXIQ.US,D,20230829,000000,7.65,7.74,7.55,7.71,247955,0
+ZYXIQ.US,D,20230830,000000,7.72,7.87,7.525,7.75,339119,0
+ZYXIQ.US,D,20230831,000000,7.75,7.855,7.68,7.7,284809,0
+ZYXIQ.US,D,20230901,000000,7.76,7.8832,7.54,7.55,479956,0
+ZYXIQ.US,D,20230905,000000,7.27,7.31,6.96,7.085,1017276,0
+ZYXIQ.US,D,20230906,000000,7.11,7.16,6.89,6.95,602337,0
+ZYXIQ.US,D,20230907,000000,6.96,7.17,6.88,7.12,454888,0
+ZYXIQ.US,D,20230908,000000,7.11,7.5,6.92,7.39,622488,0
+ZYXIQ.US,D,20230911,000000,7.71,8.18,7.62,8,771941,0
+ZYXIQ.US,D,20230912,000000,8,8.475,7.9803,8.1,835650,0
+ZYXIQ.US,D,20230913,000000,8.11,8.26,7.98,8.09,645471,0
+ZYXIQ.US,D,20230914,000000,8.09,8.65,8.045,8.6,669541,0
+ZYXIQ.US,D,20230915,000000,8.47,8.75,8.245,8.29,4596498,0
+ZYXIQ.US,D,20230918,000000,8.33,8.33,7.91,8.04,528345,0
+ZYXIQ.US,D,20230919,000000,8,8.27,7.985,8.23,412516,0
+ZYXIQ.US,D,20230920,000000,8.26,8.34,7.985,8.03,282946,0
+ZYXIQ.US,D,20230921,000000,7.99,8.52,7.98,8.37,461618,0
+ZYXIQ.US,D,20230922,000000,8.44,8.675,8.41,8.43,239623,0
+ZYXIQ.US,D,20230925,000000,8.43,8.5099,8.2587,8.41,246734,0
+ZYXIQ.US,D,20230926,000000,8.33,8.52,8.1107,8.25,424467,0
+ZYXIQ.US,D,20230927,000000,8.2,8.34,8.04,8.23,236520,0
+ZYXIQ.US,D,20230928,000000,8.22,8.34,8.18,8.25,229810,0
+ZYXIQ.US,D,20230929,000000,8.25,8.4,7.97,8,315115,0
+ZYXIQ.US,D,20231002,000000,8.02,8.14,7.98,8.07,328859,0
+ZYXIQ.US,D,20231003,000000,8.03,8.14,7.97,8.02,262017,0
+ZYXIQ.US,D,20231004,000000,8.04,8.26,7.86,8.22,247301,0
+ZYXIQ.US,D,20231005,000000,8.2,8.35,8.12,8.22,231194,0
+ZYXIQ.US,D,20231006,000000,8.15,8.295,8.07,8.12,331001,0
+ZYXIQ.US,D,20231009,000000,8.08,8.255,8,8.235,164862,0
+ZYXIQ.US,D,20231010,000000,8.29,8.38,8.03,8.33,188053,0
+ZYXIQ.US,D,20231011,000000,8.38,8.43,8.01,8.05,178214,0
+ZYXIQ.US,D,20231012,000000,8.04,8.125,7.77,7.82,235034,0
+ZYXIQ.US,D,20231013,000000,7.79,8.08,7.75,7.97,277408,0
+ZYXIQ.US,D,20231016,000000,8.32,8.32,7.9747,8.12,222516,0
+ZYXIQ.US,D,20231017,000000,8.13,8.42,8.03,8.37,233145,0
+ZYXIQ.US,D,20231018,000000,8.35,8.61,8.28,8.36,216724,0
+ZYXIQ.US,D,20231019,000000,8.38,8.38,7.61,7.66,404696,0
+ZYXIQ.US,D,20231020,000000,7.62,7.7152,7.3,7.34,367239,0
+ZYXIQ.US,D,20231023,000000,7.36,7.47,7.23,7.29,148880,0
+ZYXIQ.US,D,20231024,000000,7.32,7.44,7.225,7.295,186472,0
+ZYXIQ.US,D,20231025,000000,7.23,7.25,7.08,7.1,191460,0
+ZYXIQ.US,D,20231026,000000,7.11,7.255,7.04,7.15,302887,0
+ZYXIQ.US,D,20231027,000000,8,8.45,7.755,8.34,938734,0
+ZYXIQ.US,D,20231030,000000,8.32,8.69,8.28,8.58,426452,0
+ZYXIQ.US,D,20231031,000000,9,9.14,8.49,8.88,551247,0
+ZYXIQ.US,D,20231101,000000,8.91,9.104,8.68,8.89,304655,0
+ZYXIQ.US,D,20231102,000000,9.14,9.49,9.05,9.08,362539,0
+ZYXIQ.US,D,20231103,000000,9.08,9.31,9.02,9.155,280707,0
+ZYXIQ.US,D,20231106,000000,9.22,9.4,9.12,9.29,243811,0
+ZYXIQ.US,D,20231107,000000,9.3,9.54,9.22,9.3,271113,0
+ZYXIQ.US,D,20231108,000000,9.3,9.3,8.98,9.05,200159,0
+ZYXIQ.US,D,20231109,000000,9.05,9.09,8.84,8.95,228483,0
+ZYXIQ.US,D,20231110,000000,8.9,9.04,8.84,8.94,162316,0
+ZYXIQ.US,D,20231113,000000,8.9,9.121,8.84,8.86,197173,0
+ZYXIQ.US,D,20231114,000000,9.02,9.25,8.931,9.25,210753,0
+ZYXIQ.US,D,20231115,000000,9.23,9.54,8.79,8.82,384647,0
+ZYXIQ.US,D,20231116,000000,8.9,8.95,8.55,8.65,524664,0
+ZYXIQ.US,D,20231117,000000,8.67,8.68,8.415,8.55,411760,0
+ZYXIQ.US,D,20231120,000000,8.59,9.03,8.46,8.99,521464,0
+ZYXIQ.US,D,20231121,000000,8.99,9.094,8.84,8.94,308533,0
+ZYXIQ.US,D,20231122,000000,8.92,9.15,8.92,9.08,178637,0
+ZYXIQ.US,D,20231124,000000,9.08,9.57,9.08,9.54,156391,0
+ZYXIQ.US,D,20231127,000000,9.46,9.68,9.277,9.37,331711,0
+ZYXIQ.US,D,20231128,000000,9.38,9.46,9.205,9.22,255938,0
+ZYXIQ.US,D,20231129,000000,9.25,9.54,9.23,9.25,228619,0
+ZYXIQ.US,D,20231130,000000,9.25,9.39,9.13,9.16,566236,0
+ZYXIQ.US,D,20231201,000000,9.18,9.18,9.01,9.04,202743,0
+ZYXIQ.US,D,20231204,000000,9.09,9.13,8.3,8.33,604121,0
+ZYXIQ.US,D,20231205,000000,8.33,8.6599,8.15,8.29,338702,0
+ZYXIQ.US,D,20231206,000000,8.36,8.5215,8.29,8.39,256309,0
+ZYXIQ.US,D,20231207,000000,8.42,8.65,8.3281,8.64,183846,0
+ZYXIQ.US,D,20231208,000000,8.66,8.68,8.54,8.66,172818,0
+ZYXIQ.US,D,20231211,000000,8.66,9.0188,8.65,8.86,233177,0
+ZYXIQ.US,D,20231212,000000,8.92,9.19,8.82,9.17,215186,0
+ZYXIQ.US,D,20231213,000000,9.14,9.5,9.14,9.5,452178,0
+ZYXIQ.US,D,20231214,000000,9.42,10.23,9.42,10.14,506225,0
+ZYXIQ.US,D,20231215,000000,10.28,10.69,10.09,10.12,545269,0
+ZYXIQ.US,D,20231218,000000,10.12,10.46,10.07,10.32,316176,0
+ZYXIQ.US,D,20231219,000000,10.38,10.56,10.3,10.47,314767,0
+ZYXIQ.US,D,20231220,000000,10.42,10.6,10.37,10.46,221961,0
+ZYXIQ.US,D,20231221,000000,10.52,10.99,10.32,10.55,847070,0
+ZYXIQ.US,D,20231222,000000,10.65,10.74,10.4,10.64,355175,0
+ZYXIQ.US,D,20231226,000000,10.64,10.845,10.61,10.71,165688,0
+ZYXIQ.US,D,20231227,000000,10.7,11.0299,10.7,10.77,303464,0
+ZYXIQ.US,D,20231228,000000,10.73,10.95,10.72,10.89,364311,0
+ZYXIQ.US,D,20231229,000000,10.88,10.97,10.72,10.89,417870,0
+ZYXIQ.US,D,20240102,000000,10.86,10.96,10.7301,10.89,345664,0
+ZYXIQ.US,D,20240103,000000,10.85,11.02,10.545,10.61,439248,0
+ZYXIQ.US,D,20240104,000000,10.52,10.81,10.48,10.8,256036,0
+ZYXIQ.US,D,20240105,000000,10.76,11.11,10.74,10.79,539870,0
+ZYXIQ.US,D,20240108,000000,10.86,11.32,10.81,11.1,315657,0
+ZYXIQ.US,D,20240109,000000,10.97,11.125,10.81,10.81,404594,0
+ZYXIQ.US,D,20240110,000000,10.87,11.17,10.835,11,294325,0
+ZYXIQ.US,D,20240111,000000,10.95,11.0497,10.55,10.57,296519,0
+ZYXIQ.US,D,20240112,000000,10.71,10.71,10.09,10.11,361027,0
+ZYXIQ.US,D,20240116,000000,10.02,10.1375,9.89,9.93,606434,0
+ZYXIQ.US,D,20240117,000000,9.84,9.95,9.8,9.86,269152,0
+ZYXIQ.US,D,20240118,000000,9.87,10.35,9.82,10.34,203226,0
+ZYXIQ.US,D,20240119,000000,10.38,10.425,10.07,10.22,362099,0
+ZYXIQ.US,D,20240122,000000,10.28,10.67,10.28,10.59,191133,0
+ZYXIQ.US,D,20240123,000000,10.67,10.99,10.58,10.99,272717,0
+ZYXIQ.US,D,20240124,000000,11.02,11.19,10.8,10.82,489452,0
+ZYXIQ.US,D,20240125,000000,10.95,11.29,10.85,11.29,213670,0
+ZYXIQ.US,D,20240126,000000,11.29,11.52,11.26,11.39,218450,0
+ZYXIQ.US,D,20240129,000000,11.35,11.545,11.3,11.41,261921,0
+ZYXIQ.US,D,20240130,000000,11.37,11.95,11.37,11.76,484208,0
+ZYXIQ.US,D,20240131,000000,11.7,12.07,11.7,11.84,423625,0
+ZYXIQ.US,D,20240201,000000,11.93,12.13,11.64,11.66,417610,0
+ZYXIQ.US,D,20240202,000000,11.5,11.775,11.5,11.68,212563,0
+ZYXIQ.US,D,20240205,000000,11.71,11.76,11.56,11.7,184390,0
+ZYXIQ.US,D,20240206,000000,11.76,12.39,11.76,12.24,482223,0
+ZYXIQ.US,D,20240207,000000,12.18,12.38,12.18,12.2,178357,0
+ZYXIQ.US,D,20240208,000000,12.19,12.34,12.19,12.29,257850,0
+ZYXIQ.US,D,20240209,000000,12.29,12.6,12.29,12.42,143813,0
+ZYXIQ.US,D,20240212,000000,12.35,12.8525,12.35,12.63,353347,0
+ZYXIQ.US,D,20240213,000000,12.55,12.64,12.195,12.21,268291,0
+ZYXIQ.US,D,20240214,000000,12.36,12.58,12.235,12.55,306324,0
+ZYXIQ.US,D,20240215,000000,12.59,12.89,12.59,12.7,169658,0
+ZYXIQ.US,D,20240216,000000,12.7,12.88,12.65,12.71,162355,0
+ZYXIQ.US,D,20240220,000000,12.53,12.68,12.48,12.59,206926,0
+ZYXIQ.US,D,20240221,000000,12.56,12.795,12.5,12.73,185230,0
+ZYXIQ.US,D,20240222,000000,12.75,12.96,12.66,12.89,99612,0
+ZYXIQ.US,D,20240223,000000,12.89,13.03,12.83,12.91,155386,0
+ZYXIQ.US,D,20240226,000000,13.04,13.04,12.67,12.82,335055,0
+ZYXIQ.US,D,20240227,000000,12.83,13.77,12.83,13.74,395525,0
+ZYXIQ.US,D,20240228,000000,13.63,13.7023,13.3775,13.49,290887,0
+ZYXIQ.US,D,20240229,000000,13.51,13.57,13.28,13.56,232534,0
+ZYXIQ.US,D,20240301,000000,12.05,13.43,12,12.3,1216112,0
+ZYXIQ.US,D,20240304,000000,12.26,12.98,12.26,12.57,349550,0
+ZYXIQ.US,D,20240305,000000,12.61,12.96,12.52,12.87,186852,0
+ZYXIQ.US,D,20240306,000000,13.03,13.03,12.45,12.73,147222,0
+ZYXIQ.US,D,20240307,000000,12.69,12.92,12.665,12.68,113824,0
+ZYXIQ.US,D,20240308,000000,12.78,13.19,12.74,12.86,213848,0
+ZYXIQ.US,D,20240311,000000,12.83,13.07,12.67,12.69,151486,0
+ZYXIQ.US,D,20240312,000000,12.69,12.87,12.59,12.6,151053,0
+ZYXIQ.US,D,20240313,000000,12.57,12.815,12.5667,12.69,89921,0
+ZYXIQ.US,D,20240314,000000,12.69,12.7299,12.18,12.19,313918,0
+ZYXIQ.US,D,20240315,000000,12.16,12.57,12.14,12.55,235112,0
+ZYXIQ.US,D,20240318,000000,12.56,12.81,12.5401,12.65,94007,0
+ZYXIQ.US,D,20240319,000000,12.68,13.0399,12.68,12.93,116901,0
+ZYXIQ.US,D,20240320,000000,12.9,13.07,12.83,13.04,109649,0
+ZYXIQ.US,D,20240321,000000,13.04,13.1899,12.83,12.87,93360,0
+ZYXIQ.US,D,20240322,000000,12.91,13.04,12.7,12.77,119767,0
+ZYXIQ.US,D,20240325,000000,12.75,12.95,12.66,12.74,68065,0
+ZYXIQ.US,D,20240326,000000,12.68,12.8,12.32,12.35,143976,0
+ZYXIQ.US,D,20240327,000000,12.36,12.78,12.36,12.58,117344,0
+ZYXIQ.US,D,20240328,000000,12.6,12.685,12.315,12.37,126992,0
+ZYXIQ.US,D,20240401,000000,12.33,12.54,12.33,12.5,104288,0
+ZYXIQ.US,D,20240402,000000,12.41,12.5,12.25,12.41,103810,0
+ZYXIQ.US,D,20240403,000000,12.34,12.53,12.15,12.23,122250,0
+ZYXIQ.US,D,20240404,000000,12.33,12.33,12.08,12.14,203941,0
+ZYXIQ.US,D,20240405,000000,12.13,12.36,12.12,12.36,121298,0
+ZYXIQ.US,D,20240408,000000,12.41,12.65,12.41,12.56,76342,0
+ZYXIQ.US,D,20240409,000000,12.62,12.835,12.24,12.28,151538,0
+ZYXIQ.US,D,20240410,000000,12.1,12.32,12.07,12.3,125703,0
+ZYXIQ.US,D,20240411,000000,12.3,12.415,12.14,12.14,74972,0
+ZYXIQ.US,D,20240412,000000,12.07,12.15,11.85,11.91,157974,0
+ZYXIQ.US,D,20240415,000000,11.95,12.1,11.8,11.96,91201,0
+ZYXIQ.US,D,20240416,000000,11.96,12.23,11.87,12.15,115501,0
+ZYXIQ.US,D,20240417,000000,12.23,12.3387,12.035,12.07,100409,0
+ZYXIQ.US,D,20240418,000000,12.08,12.08,11.39,11.45,177420,0
+ZYXIQ.US,D,20240419,000000,11.42,11.71,11.24,11.365,170843,0
+ZYXIQ.US,D,20240422,000000,11.43,11.49,11.11,11.14,155913,0
+ZYXIQ.US,D,20240423,000000,11.12,11.36,11,11.26,180593,0
+ZYXIQ.US,D,20240424,000000,11.36,11.53,11.18,11.23,127688,0
+ZYXIQ.US,D,20240425,000000,11.1,11.23,10.89,10.94,103051,0
+ZYXIQ.US,D,20240426,000000,10.97,11.22,10.965,11.21,113340,0
+ZYXIQ.US,D,20240429,000000,11.24,11.6,11.24,11.45,192761,0
+ZYXIQ.US,D,20240430,000000,11.4,11.5,10.95,10.97,156979,0
+ZYXIQ.US,D,20240501,000000,11.06,12.1896,11.02,11.77,269445,0
+ZYXIQ.US,D,20240502,000000,11.77,11.97,11.495,11.54,110391,0
+ZYXIQ.US,D,20240503,000000,11.71,11.805,10.99,11,100926,0
+ZYXIQ.US,D,20240506,000000,11.06,11.15,10.64,10.74,101985,0
+ZYXIQ.US,D,20240507,000000,10.82,11.14,10.76,10.94,87111,0
+ZYXIQ.US,D,20240508,000000,10.83,10.88,10.65,10.73,64574,0
+ZYXIQ.US,D,20240509,000000,10.77,10.81,10.31,10.34,152606,0
+ZYXIQ.US,D,20240510,000000,10.44,10.78,10.43,10.49,162008,0
+ZYXIQ.US,D,20240513,000000,10.49,10.68,10.4,10.68,99783,0
+ZYXIQ.US,D,20240514,000000,11.03,11.03,10.725,10.86,94716,0
+ZYXIQ.US,D,20240515,000000,11.02,11.08,10.89,11.01,78365,0
+ZYXIQ.US,D,20240516,000000,11.01,11.01,10.86,11,62763,0
+ZYXIQ.US,D,20240517,000000,11.01,11.01,10.84,10.88,61968,0
+ZYXIQ.US,D,20240520,000000,10.89,10.985,10.56,10.56,67172,0
+ZYXIQ.US,D,20240521,000000,10.53,10.63,10.42,10.58,60281,0
+ZYXIQ.US,D,20240522,000000,10.52,10.63,10.431,10.47,50192,0
+ZYXIQ.US,D,20240523,000000,10.52,10.52,10.16,10.29,106775,0
+ZYXIQ.US,D,20240524,000000,10.29,10.52,10.25,10.52,88107,0
+ZYXIQ.US,D,20240528,000000,10.53,10.545,10.01,10.11,140703,0
+ZYXIQ.US,D,20240529,000000,10.11,10.11,9.93,10.02,122166,0
+ZYXIQ.US,D,20240530,000000,10.05,10.12,9.88,9.92,162704,0
+ZYXIQ.US,D,20240531,000000,9.99,10.2,9.87,10.15,137754,0
+ZYXIQ.US,D,20240603,000000,10.14,10.14,9.84,9.85,200880,0
+ZYXIQ.US,D,20240604,000000,9.87,10.27,9.28,9.35,449004,0
+ZYXIQ.US,D,20240605,000000,9.34,9.71,9.25,9.64,184704,0
+ZYXIQ.US,D,20240606,000000,9.64,9.68,9.545,9.64,85385,0
+ZYXIQ.US,D,20240607,000000,9.58,9.72,9.55,9.59,71686,0
+ZYXIQ.US,D,20240610,000000,9.53,9.53,9.21,9.47,131263,0
+ZYXIQ.US,D,20240611,000000,9.51,9.51,9.17,9.26,106150,0
+ZYXIQ.US,D,20240612,000000,9.45,9.64,9.4001,9.6,125655,0
+ZYXIQ.US,D,20240613,000000,9.53,9.565,9.08,9.13,127665,0
+ZYXIQ.US,D,20240614,000000,9.18,9.18,8.845,8.99,145113,0
+ZYXIQ.US,D,20240617,000000,8.98,9.11,8.8901,9.11,96951,0
+ZYXIQ.US,D,20240618,000000,9.08,9.4,9.08,9.14,123921,0
+ZYXIQ.US,D,20240620,000000,9.12,9.22,9.05,9.18,108728,0
+ZYXIQ.US,D,20240621,000000,9.19,9.22,8.99,9,191890,0
+ZYXIQ.US,D,20240624,000000,9.02,9.025,8.575,8.74,162480,0
+ZYXIQ.US,D,20240625,000000,8.71,8.8093,8.61,8.63,86369,0
+ZYXIQ.US,D,20240626,000000,8.6,8.94,8.5207,8.93,132844,0
+ZYXIQ.US,D,20240627,000000,8.92,9.03,8.78,9.03,110249,0
+ZYXIQ.US,D,20240628,000000,9.03,9.368,8.9,9.32,339658,0
+ZYXIQ.US,D,20240701,000000,9.32,9.399,8.88,8.92,169043,0
+ZYXIQ.US,D,20240702,000000,8.92,9.11,8.86,9.07,125374,0
+ZYXIQ.US,D,20240703,000000,9.01,9.11,8.87,8.92,53678,0
+ZYXIQ.US,D,20240705,000000,8.95,8.95,8.8,8.92,93909,0
+ZYXIQ.US,D,20240708,000000,8.96,9.1377,8.76,8.76,122936,0
+ZYXIQ.US,D,20240709,000000,8.76,8.82,8.67,8.75,78490,0
+ZYXIQ.US,D,20240710,000000,8.75,8.985,8.75,8.98,71060,0
+ZYXIQ.US,D,20240711,000000,9.08,9.49,9.04,9.37,101713,0
+ZYXIQ.US,D,20240712,000000,9.46,9.57,9.34,9.44,62102,0
+ZYXIQ.US,D,20240715,000000,9.45,9.55,9.21,9.4,83692,0
+ZYXIQ.US,D,20240716,000000,9.44,10.02,9.41,10,179553,0
+ZYXIQ.US,D,20240717,000000,9.95,10.34,9.9001,10.31,157616,0
+ZYXIQ.US,D,20240718,000000,10.12,10.62,10.12,10.29,260075,0
+ZYXIQ.US,D,20240719,000000,10.25,10.41,10.045,10.1,98646,0
+ZYXIQ.US,D,20240722,000000,10.03,10.18,9.56,10.15,179550,0
+ZYXIQ.US,D,20240723,000000,10.13,10.29,10.0369,10.22,79484,0
+ZYXIQ.US,D,20240724,000000,10.24,10.465,10.03,10.08,88551,0
+ZYXIQ.US,D,20240725,000000,10.02,10.27,9.78,10.19,137802,0
+ZYXIQ.US,D,20240726,000000,8.1,8.97,7.81,8.93,1034596,0
+ZYXIQ.US,D,20240729,000000,8.9,8.9,8.08,8.34,522459,0
+ZYXIQ.US,D,20240730,000000,8.41,8.77,8.11,8.22,294908,0
+ZYXIQ.US,D,20240731,000000,8.42,9.2,8.13,9,355845,0
+ZYXIQ.US,D,20240801,000000,9.02,9.02,8.2,8.35,299066,0
+ZYXIQ.US,D,20240802,000000,8.2,8.6,8.12,8.35,133268,0
+ZYXIQ.US,D,20240805,000000,8.02,8.16,7.8,7.96,203347,0
+ZYXIQ.US,D,20240806,000000,8,8.09,7.82,7.97,156623,0
+ZYXIQ.US,D,20240807,000000,8,8.32,7.97,8.03,117981,0
+ZYXIQ.US,D,20240808,000000,8.12,8.22,7.79,7.84,65844,0
+ZYXIQ.US,D,20240809,000000,7.76,7.775,7.49,7.59,147921,0
+ZYXIQ.US,D,20240812,000000,7.58,7.65,7.32,7.38,100178,0
+ZYXIQ.US,D,20240813,000000,7.45,7.5,7.38,7.44,88100,0
+ZYXIQ.US,D,20240814,000000,7.5,7.54,7.15,7.19,60312,0
+ZYXIQ.US,D,20240815,000000,7.38,7.66,7.3298,7.45,148226,0
+ZYXIQ.US,D,20240816,000000,7.42,7.85,7.355,7.76,370441,0
+ZYXIQ.US,D,20240819,000000,7.74,7.87,7.63,7.78,79603,0
+ZYXIQ.US,D,20240820,000000,7.81,7.81,7.51,7.65,80521,0
+ZYXIQ.US,D,20240821,000000,7.67,7.83,7.5983,7.73,53251,0
+ZYXIQ.US,D,20240822,000000,7.8,7.85,7.7,7.75,78763,0
+ZYXIQ.US,D,20240823,000000,7.8,8.2,7.77,8.19,109444,0
+ZYXIQ.US,D,20240826,000000,8.11,8.35,8.11,8.35,131525,0
+ZYXIQ.US,D,20240827,000000,8.36,8.378,8.09,8.09,55979,0
+ZYXIQ.US,D,20240828,000000,8.07,8.19,7.83,7.93,75412,0
+ZYXIQ.US,D,20240829,000000,8.03,8.155,7.955,7.98,74996,0
+ZYXIQ.US,D,20240830,000000,8.06,8.11,7.815,7.86,199837,0
+ZYXIQ.US,D,20240903,000000,7.89,8.085,7.72,7.89,225399,0
+ZYXIQ.US,D,20240904,000000,7.8,7.88,7.6,7.75,88245,0
+ZYXIQ.US,D,20240905,000000,7.75,7.89,7.74,7.89,89566,0
+ZYXIQ.US,D,20240906,000000,7.87,7.89,7.683,7.84,81571,0
+ZYXIQ.US,D,20240909,000000,7.8,7.85,7.73,7.83,86362,0
+ZYXIQ.US,D,20240910,000000,7.86,8.03,7.74,8.02,51177,0
+ZYXIQ.US,D,20240911,000000,8.01,8.01,7.8,7.96,53917,0
+ZYXIQ.US,D,20240912,000000,8.03,8.07,7.84,7.89,67329,0
+ZYXIQ.US,D,20240913,000000,7.95,8.24,7.95,8.15,70321,0
+ZYXIQ.US,D,20240916,000000,8.2,8.21,7.74,7.97,144159,0
+ZYXIQ.US,D,20240917,000000,8.1,8.45,7.9887,8.19,120438,0
+ZYXIQ.US,D,20240918,000000,8.27,8.44,8.095,8.18,97706,0
+ZYXIQ.US,D,20240919,000000,8.29,8.585,8.27,8.33,142683,0
+ZYXIQ.US,D,20240920,000000,8.29,8.47,8.12,8.12,322447,0
+ZYXIQ.US,D,20240923,000000,8.2,8.35,7.91,7.98,87158,0
+ZYXIQ.US,D,20240924,000000,8.05,8.18,7.985,8.11,62779,0
+ZYXIQ.US,D,20240925,000000,8.14,8.14,7.94,7.99,42821,0
+ZYXIQ.US,D,20240926,000000,8.04,8.26,7.995,8.26,62384,0
+ZYXIQ.US,D,20240927,000000,8.27,8.45,7.97,8.1,105359,0
+ZYXIQ.US,D,20240930,000000,8.05,8.25,8.05,8.16,44062,0
+ZYXIQ.US,D,20241001,000000,8.08,8.1,7.71,7.83,113751,0
+ZYXIQ.US,D,20241002,000000,7.74,8.001,7.74,7.95,75695,0
+ZYXIQ.US,D,20241003,000000,7.95,7.95,7.6992,7.83,56509,0
+ZYXIQ.US,D,20241004,000000,7.93,7.99,7.85,7.9,67052,0
+ZYXIQ.US,D,20241007,000000,7.96,7.9834,7.63,7.78,51264,0
+ZYXIQ.US,D,20241008,000000,7.8,7.94,7.61,7.74,182692,0
+ZYXIQ.US,D,20241009,000000,7.69,7.75,7.61,7.71,41951,0
+ZYXIQ.US,D,20241010,000000,7.62,7.71,7.49,7.51,61036,0
+ZYXIQ.US,D,20241011,000000,7.48,7.69,7.46,7.66,142964,0
+ZYXIQ.US,D,20241014,000000,7.69,8.01,7.6209,7.98,64749,0
+ZYXIQ.US,D,20241015,000000,7.91,8.09,7.9,7.95,87970,0
+ZYXIQ.US,D,20241016,000000,8.05,8.0599,7.86,7.89,60002,0
+ZYXIQ.US,D,20241017,000000,7.96,7.96,7.83,7.95,62073,0
+ZYXIQ.US,D,20241018,000000,7.98,8.0947,7.94,8.03,82637,0
+ZYXIQ.US,D,20241021,000000,8.05,8.39,7.95,8.37,251396,0
+ZYXIQ.US,D,20241022,000000,8.4,8.7099,8.37,8.53,139823,0
+ZYXIQ.US,D,20241023,000000,8.53,8.53,8.31,8.36,70447,0
+ZYXIQ.US,D,20241024,000000,8.39,8.6696,8.3302,8.59,152716,0
+ZYXIQ.US,D,20241025,000000,8.67,9.42,8.59,9.12,264477,0
+ZYXIQ.US,D,20241028,000000,9.03,9.2,8.8,8.88,147785,0
+ZYXIQ.US,D,20241029,000000,8.79,9.02,8.755,8.92,94833,0
+ZYXIQ.US,D,20241030,000000,8.88,9.035,8.88,9.02,72666,0
+ZYXIQ.US,D,20241031,000000,8.98,9.04,8.555,8.63,95848,0
+ZYXIQ.US,D,20241101,000000,8.74,8.78,8.48,8.76,131419,0
+ZYXIQ.US,D,20241104,000000,8.67,8.725,7.99,8,110670,0
+ZYXIQ.US,D,20241105,000000,8,8.4,7.97,8.36,86782,0
+ZYXIQ.US,D,20241106,000000,8.84,9.215,8.74,9.21,243961,0
+ZYXIQ.US,D,20241107,000000,9.12,9.3,8.79,8.83,93055,0
+ZYXIQ.US,D,20241108,000000,8.81,9.04,8.68,9.01,83994,0
+ZYXIQ.US,D,20241111,000000,9.12,9.3,8.99,9.3,97192,0
+ZYXIQ.US,D,20241112,000000,9.21,9.33,8.43,8.57,130527,0
+ZYXIQ.US,D,20241113,000000,8.57,8.6174,8.1,8.13,110813,0
+ZYXIQ.US,D,20241114,000000,8.16,8.2148,7.99,8.09,82778,0
+ZYXIQ.US,D,20241115,000000,8.08,8.08,7.72,7.8,88717,0
+ZYXIQ.US,D,20241118,000000,7.898,7.96,7.725,7.81,68934,0
+ZYXIQ.US,D,20241119,000000,7.72,7.88,7.72,7.82,60566,0
+ZYXIQ.US,D,20241120,000000,7.75,7.86,7.7,7.86,44098,0
+ZYXIQ.US,D,20241121,000000,7.89,8.14,7.8,8.11,65810,0
+ZYXIQ.US,D,20241122,000000,8.17,8.3,8.125,8.26,63590,0
+ZYXIQ.US,D,20241125,000000,8.28,8.57,8.21,8.34,80958,0
+ZYXIQ.US,D,20241126,000000,8.43,8.53,8.26,8.33,37024,0
+ZYXIQ.US,D,20241127,000000,8.36,8.4721,8.32,8.35,23170,0
+ZYXIQ.US,D,20241129,000000,8.36,8.405,8.29,8.32,21100,0
+ZYXIQ.US,D,20241202,000000,8.32,8.32,7.95,8.22,55800,0
+ZYXIQ.US,D,20241203,000000,8.14,8.24,7.995,8.13,36409,0
+ZYXIQ.US,D,20241204,000000,8.19,8.23,7.935,8.01,52237,0
+ZYXIQ.US,D,20241205,000000,8,8.16,7.81,7.94,80573,0
+ZYXIQ.US,D,20241206,000000,7.97,8.15,7.8,8.13,53349,0
+ZYXIQ.US,D,20241209,000000,8.16,8.39,8.0966,8.19,67120,0
+ZYXIQ.US,D,20241210,000000,8.18,8.42,8.15,8.4,38125,0
+ZYXIQ.US,D,20241211,000000,8.45,8.5647,8.15,8.15,118843,0
+ZYXIQ.US,D,20241212,000000,8.1,8.1916,8.07,8.16,38140,0
+ZYXIQ.US,D,20241213,000000,8.16,8.226,8.0557,8.14,19281,0
+ZYXIQ.US,D,20241216,000000,8.15,8.5,8.15,8.45,87441,0
+ZYXIQ.US,D,20241217,000000,8.45,8.615,8.36,8.4,97299,0
+ZYXIQ.US,D,20241218,000000,8.49,8.54,8.13,8.17,74031,0
+ZYXIQ.US,D,20241219,000000,8.27,8.44,8.22,8.4,48751,0
+ZYXIQ.US,D,20241220,000000,8.28,8.72,8.21,8.25,321389,0
+ZYXIQ.US,D,20241223,000000,8.23,8.32,8.02,8.22,106319,0
+ZYXIQ.US,D,20241224,000000,8.28,8.28,8.0206,8.07,27684,0
+ZYXIQ.US,D,20241226,000000,7.99,8.34,7.93,8.32,107141,0
+ZYXIQ.US,D,20241227,000000,8.28,8.389,7.98,8.21,71328,0
+ZYXIQ.US,D,20241230,000000,8.12,8.14,7.93,7.94,69262,0
+ZYXIQ.US,D,20241231,000000,8.01,8.1084,7.97,8.01,56866,0
+ZYXIQ.US,D,20250102,000000,8.12,8.12,7.77,7.81,85574,0
+ZYXIQ.US,D,20250103,000000,7.84,8.15,7.77,8.09,50625,0
+ZYXIQ.US,D,20250106,000000,8.09,8.15,8.02,8.08,44122,0
+ZYXIQ.US,D,20250107,000000,8.16,8.255,7.974832,8.1,53267,0
+ZYXIQ.US,D,20250108,000000,8.1,8.115,7.91,8.04,46238,0
+ZYXIQ.US,D,20250110,000000,8.04,8.04,7.75,7.83,63476,0
+ZYXIQ.US,D,20250113,000000,7.85,7.85,7.62,7.77,69978,0
+ZYXIQ.US,D,20250114,000000,7.79,7.86,7.5,7.66,91264,0
+ZYXIQ.US,D,20250115,000000,7.82,7.9,7.69,7.87,52236,0
+ZYXIQ.US,D,20250116,000000,7.81,7.91,7.79,7.87,44967,0
+ZYXIQ.US,D,20250117,000000,8,8,7.57,7.68,59970,0
+ZYXIQ.US,D,20250121,000000,7.76,8.17,7.75,8.14,88242,0
+ZYXIQ.US,D,20250122,000000,8,8.28,8,8.18,56757,0
+ZYXIQ.US,D,20250123,000000,8.2,8.295,8.1219,8.28,56212,0
+ZYXIQ.US,D,20250124,000000,8.22,8.42,8.1574,8.36,70230,0
+ZYXIQ.US,D,20250127,000000,8.29,8.45,8.15,8.19,43774,0
+ZYXIQ.US,D,20250128,000000,8.13,8.21,8.03,8.04,39271,0
+ZYXIQ.US,D,20250129,000000,8.02,8.29,8,8.27,36236,0
+ZYXIQ.US,D,20250130,000000,8.28,8.36,8.06,8.08,37771,0
+ZYXIQ.US,D,20250131,000000,8.07,8.08,7.72,7.84,83723,0
+ZYXIQ.US,D,20250203,000000,7.72,7.76,7.6,7.73,68180,0
+ZYXIQ.US,D,20250204,000000,7.74,8.13,7.7,8.06,69328,0
+ZYXIQ.US,D,20250205,000000,8.1,8.11,7.88,7.99,56459,0
+ZYXIQ.US,D,20250206,000000,7.96,8.09,7.911,7.92,52272,0
+ZYXIQ.US,D,20250207,000000,7.99,7.99,7.27,7.66,282592,0
+ZYXIQ.US,D,20250210,000000,7.77,7.77,7.31,7.54,99144,0
+ZYXIQ.US,D,20250211,000000,7.5,7.575,7.4,7.48,42698,0
+ZYXIQ.US,D,20250212,000000,7.4,7.65,7.4,7.48,46884,0
+ZYXIQ.US,D,20250213,000000,7.57,7.64,7.4,7.57,50888,0
+ZYXIQ.US,D,20250214,000000,7.6,7.63,7.4703,7.54,41740,0
+ZYXIQ.US,D,20250218,000000,7.52,7.7,7.52,7.66,50795,0
+ZYXIQ.US,D,20250219,000000,7.5725,7.665,7.48,7.52,48333,0
+ZYXIQ.US,D,20250220,000000,7.55,7.55,7.34,7.41,65643,0
+ZYXIQ.US,D,20250221,000000,7.41,7.5,7.12,7.19,243759,0
+ZYXIQ.US,D,20250224,000000,7.27,7.45,7.18,7.35,89849,0
+ZYXIQ.US,D,20250225,000000,7.35,7.55,7.35,7.55,71730,0
+ZYXIQ.US,D,20250226,000000,7.47,7.58,7.3,7.42,64001,0
+ZYXIQ.US,D,20250227,000000,7.42,7.52,7.35,7.44,60690,0
+ZYXIQ.US,D,20250228,000000,7.42,7.42,7.2,7.21,59450,0
+ZYXIQ.US,D,20250303,000000,7.26,7.34,7.07,7.21,95780,0
+ZYXIQ.US,D,20250304,000000,7.04,7.37,7.0101,7.35,98470,0
+ZYXIQ.US,D,20250305,000000,7.35,7.43,7.21,7.23,39471,0
+ZYXIQ.US,D,20250306,000000,7.27,7.325,7,7.27,89401,0
+ZYXIQ.US,D,20250307,000000,7.27,7.43,7.21,7.35,49406,0
+ZYXIQ.US,D,20250310,000000,7.24,7.3199,7.05,7.17,63867,0
+ZYXIQ.US,D,20250311,000000,7.17,7.17,6.91,7,121159,0
+ZYXIQ.US,D,20250312,000000,4.7,5.1381,3.17,3.41,4054380,0
+ZYXIQ.US,D,20250313,000000,3.38,3.5,2.77,2.905,1328932,0
+ZYXIQ.US,D,20250314,000000,2.94,3.13,2.83,2.97,670353,0
+ZYXIQ.US,D,20250317,000000,2.99,3.09,2.87,2.9,382574,0
+ZYXIQ.US,D,20250318,000000,2.9,2.905,2.61,2.645,461487,0
+ZYXIQ.US,D,20250319,000000,2.65,2.765,2.59,2.71,411171,0
+ZYXIQ.US,D,20250320,000000,2.68,2.7,2.56,2.57,394622,0
+ZYXIQ.US,D,20250321,000000,2.54,2.58,2.41,2.45,394748,0
+ZYXIQ.US,D,20250324,000000,2.44,2.64,2.42,2.59,494729,0
+ZYXIQ.US,D,20250325,000000,2.6,2.61,2.47,2.54,314170,0
+ZYXIQ.US,D,20250326,000000,2.54,2.58,2.45,2.46,237772,0
+ZYXIQ.US,D,20250327,000000,2.44,2.47,2.36,2.43,224610,0
+ZYXIQ.US,D,20250328,000000,2.43,2.43,2.235,2.25,256337,0
+ZYXIQ.US,D,20250331,000000,2.24,2.27,2.14,2.2,345264,0
+ZYXIQ.US,D,20250401,000000,2.18,2.575,2.14,2.48,693798,0
+ZYXIQ.US,D,20250402,000000,2.42,2.45,2.345,2.44,187668,0
+ZYXIQ.US,D,20250403,000000,2.38,2.38,2.23,2.25,205056,0
+ZYXIQ.US,D,20250404,000000,2.2,2.24,2.1,2.16,332473,0
+ZYXIQ.US,D,20250407,000000,2.07,2.17,1.9309,2.16,341247,0
+ZYXIQ.US,D,20250408,000000,2.22,2.25,2.065,2.11,135285,0
+ZYXIQ.US,D,20250409,000000,2.08,2.46,2.0315,2.35,228383,0
+ZYXIQ.US,D,20250410,000000,2.29,2.29,2.11,2.15,146926,0
+ZYXIQ.US,D,20250411,000000,2.18,2.195,2.03,2.185,144507,0
+ZYXIQ.US,D,20250414,000000,2.23,2.23,2.12,2.205,195070,0
+ZYXIQ.US,D,20250415,000000,2.16,2.24,2.15,2.2,143845,0
+ZYXIQ.US,D,20250416,000000,2.19,2.21,2.1289,2.15,110379,0
+ZYXIQ.US,D,20250417,000000,2.14,2.2,2.11,2.18,113137,0
+ZYXIQ.US,D,20250421,000000,2.18,2.18,2.09,2.13,99893,0
+ZYXIQ.US,D,20250422,000000,2.15,2.26,2.13,2.26,221270,0
+ZYXIQ.US,D,20250423,000000,2.33,2.48,2.33,2.44,221058,0
+ZYXIQ.US,D,20250424,000000,2.41,2.57,2.4015,2.52,114753,0
+ZYXIQ.US,D,20250425,000000,2.5,2.57,2.37,2.41,188880,0
+ZYXIQ.US,D,20250428,000000,2.08,2.4,2.08,2.245,339394,0
+ZYXIQ.US,D,20250429,000000,2.24,2.3,2.1971,2.23,206254,0
+ZYXIQ.US,D,20250430,000000,2.03,2.0987,1.66,1.66,825392,0
+ZYXIQ.US,D,20250501,000000,1.75,2.01,1.7,2.01,647812,0
+ZYXIQ.US,D,20250502,000000,1.99,2.33,1.955,2.31,335925,0
+ZYXIQ.US,D,20250505,000000,2.31,2.31,2.05,2.105,191671,0
+ZYXIQ.US,D,20250506,000000,2.11,2.11,1.95,2.03,168736,0
+ZYXIQ.US,D,20250507,000000,2.03,2.09,1.99,2.08,165041,0
+ZYXIQ.US,D,20250508,000000,2.09,2.186726,2.065,2.12,104183,0
+ZYXIQ.US,D,20250509,000000,2.15,2.16,2.07,2.07,62787,0
+ZYXIQ.US,D,20250512,000000,2.09,2.22,2.05,2.15,206172,0
+ZYXIQ.US,D,20250513,000000,2.17,2.25,2.11,2.17,115937,0
+ZYXIQ.US,D,20250514,000000,2.17,2.2071,2.1,2.1,101857,0
+ZYXIQ.US,D,20250515,000000,2.09,2.249,2.07,2.19,152662,0
+ZYXIQ.US,D,20250516,000000,2.21,2.51,2.16,2.48,257885,0
+ZYXIQ.US,D,20250519,000000,2.45,2.45,2.33,2.36,81764,0
+ZYXIQ.US,D,20250520,000000,2.34,2.52,2.332,2.47,106511,0
+ZYXIQ.US,D,20250521,000000,2.42,2.46,2.27,2.27,115299,0
+ZYXIQ.US,D,20250522,000000,2.26,2.38,2.21,2.3,132011,0
+ZYXIQ.US,D,20250523,000000,2.23,2.405,2.23,2.39,121886,0
+ZYXIQ.US,D,20250527,000000,2.4,2.655,2.4,2.59,300934,0
+ZYXIQ.US,D,20250528,000000,2.56,2.61,2.4,2.49,127224,0
+ZYXIQ.US,D,20250529,000000,2.51,2.53,2.36,2.37,103062,0
+ZYXIQ.US,D,20250530,000000,2.36,2.43,2.2,2.34,453880,0
+ZYXIQ.US,D,20250602,000000,2.35,2.35,1.985,2.02,458567,0
+ZYXIQ.US,D,20250603,000000,2.106,2.17,1.99,2.14,676242,0
+ZYXIQ.US,D,20250604,000000,2.14,2.246103,2.14,2.15,159220,0
+ZYXIQ.US,D,20250605,000000,2.18,2.2,2.12,2.13,55569,0
+ZYXIQ.US,D,20250606,000000,2.18,2.27,2.15,2.18,187254,0
+ZYXIQ.US,D,20250609,000000,2.2,2.2603,2.13,2.19,113955,0
+ZYXIQ.US,D,20250610,000000,2.21,2.25,2.185,2.19,101652,0
+ZYXIQ.US,D,20250611,000000,2.18,2.22,2.03,2.04,101390,0
+ZYXIQ.US,D,20250612,000000,2.05,2.13,1.99,2.07,176262,0
+ZYXIQ.US,D,20250613,000000,2.02,2.14,2,2.1,99589,0
+ZYXIQ.US,D,20250616,000000,2.13,2.375,2.08,2.37,179041,0
+ZYXIQ.US,D,20250617,000000,2.37,2.47,2.28,2.36,182513,0
+ZYXIQ.US,D,20250618,000000,2.34,2.46,2.3134,2.41,157436,0
+ZYXIQ.US,D,20250620,000000,2.44,2.575,2.41,2.49,208294,0
+ZYXIQ.US,D,20250623,000000,2.47,2.56,2.3,2.39,136046,0
+ZYXIQ.US,D,20250624,000000,2.4,2.54,2.34,2.5,186915,0
+ZYXIQ.US,D,20250625,000000,2.51,2.55,2.4,2.45,125669,0
+ZYXIQ.US,D,20250626,000000,2.45,2.61,2.43,2.61,127109,0
+ZYXIQ.US,D,20250627,000000,2.61,2.815,2.55,2.55,2318004,0
+ZYXIQ.US,D,20250630,000000,2.61,2.64,2.57,2.58,139350,0
+ZYXIQ.US,D,20250701,000000,2.58,2.71,2.51,2.66,125452,0
+ZYXIQ.US,D,20250702,000000,2.65,2.72,2.63,2.69,93279,0
+ZYXIQ.US,D,20250703,000000,2.61,2.67,2.3109,2.4,243216,0
+ZYXIQ.US,D,20250707,000000,2.44,2.6,2.36,2.51,244635,0
+ZYXIQ.US,D,20250708,000000,2.54,2.54,2.425,2.43,94675,0
+ZYXIQ.US,D,20250709,000000,2.43,2.49,2.38,2.39,166754,0
+ZYXIQ.US,D,20250710,000000,2.4,2.445,2.29,2.3,72529,0
+ZYXIQ.US,D,20250711,000000,2.31,2.33,2.18,2.24,106163,0
+ZYXIQ.US,D,20250714,000000,2.27,2.285,2.05,2.11,227215,0
+ZYXIQ.US,D,20250715,000000,2.13,2.28,2.13,2.28,120449,0
+ZYXIQ.US,D,20250716,000000,2.26,2.3097,2.215,2.27,77865,0
+ZYXIQ.US,D,20250717,000000,2.29,2.48,2.29,2.35,85769,0
+ZYXIQ.US,D,20250718,000000,2.37,2.3993,2.26,2.31,70109,0
+ZYXIQ.US,D,20250721,000000,2.31,2.4053,2.31,2.34,38515,0
+ZYXIQ.US,D,20250722,000000,2.34,2.47,2.34,2.44,56541,0
+ZYXIQ.US,D,20250723,000000,2.44,2.51,2.4,2.5,78402,0
+ZYXIQ.US,D,20250724,000000,2.5,2.58,2.47,2.53,164416,0
+ZYXIQ.US,D,20250725,000000,2.5,2.82,2.46,2.58,453534,0
+ZYXIQ.US,D,20250728,000000,2.57,2.63,2.5,2.56,100685,0
+ZYXIQ.US,D,20250729,000000,2.54,2.585,2.48,2.48,118971,0
+ZYXIQ.US,D,20250730,000000,2.5,2.6007,2.45,2.49,72283,0
+ZYXIQ.US,D,20250731,000000,2.57,2.57,2.23,2.23,233070,0
+ZYXIQ.US,D,20250801,000000,2.11,2.11,1.23,1.265,2284934,0
+ZYXIQ.US,D,20250804,000000,1.33,1.8,1.3,1.725,5020149,0
+ZYXIQ.US,D,20250805,000000,1.68,1.77,1.52,1.56,617525,0
+ZYXIQ.US,D,20250806,000000,1.57,1.6361,1.51,1.55,347155,0
+ZYXIQ.US,D,20250807,000000,1.55,1.579,1.4601,1.47,173431,0
+ZYXIQ.US,D,20250808,000000,1.48,1.51,1.43,1.45,198100,0
+ZYXIQ.US,D,20250811,000000,1.45,1.4618,1.37,1.42,161100,0
+ZYXIQ.US,D,20250812,000000,1.4,1.6,1.3952,1.58,217967,0
+ZYXIQ.US,D,20250813,000000,1.58,1.6699,1.58,1.65,183594,0
+ZYXIQ.US,D,20250814,000000,1.6,1.64,1.55,1.59,125481,0
+ZYXIQ.US,D,20250815,000000,1.56,1.59,1.51,1.52,73654,0
+ZYXIQ.US,D,20250818,000000,1.55,1.62,1.5109,1.52,201408,0
+ZYXIQ.US,D,20250819,000000,1.52,1.65,1.52,1.56,235918,0
+ZYXIQ.US,D,20250820,000000,1.57,1.6,1.5,1.54,112899,0
+ZYXIQ.US,D,20250821,000000,1.51,1.555,1.505,1.53,71597,0
+ZYXIQ.US,D,20250822,000000,1.53,1.67,1.53,1.66,162875,0
+ZYXIQ.US,D,20250825,000000,1.62,1.69,1.59,1.68,135427,0
+ZYXIQ.US,D,20250826,000000,1.68,1.75,1.63,1.66,165520,0
+ZYXIQ.US,D,20250827,000000,1.68,1.73,1.655,1.68,67224,0
+ZYXIQ.US,D,20250828,000000,1.7,1.72,1.64,1.64,75276,0
+ZYXIQ.US,D,20250829,000000,1.67,1.68,1.6201,1.64,72155,0
+ZYXIQ.US,D,20250902,000000,1.61,1.68,1.52,1.55,149933,0
+ZYXIQ.US,D,20250903,000000,1.56,1.6,1.48,1.49,127917,0
+ZYXIQ.US,D,20250904,000000,1.5,1.5,1.46,1.49,54691,0
+ZYXIQ.US,D,20250905,000000,1.48,1.545,1.47,1.49,106166,0
+ZYXIQ.US,D,20250908,000000,1.49,1.495,1.42,1.46,80444,0
+ZYXIQ.US,D,20250909,000000,1.46,1.5,1.41,1.5,172514,0
+ZYXIQ.US,D,20250910,000000,1.47,1.4977,1.44,1.46,92968,0
+ZYXIQ.US,D,20250911,000000,1.46,1.55,1.46,1.54,91312,0
+ZYXIQ.US,D,20250912,000000,1.54,1.54,1.46,1.48,63841,0
+ZYXIQ.US,D,20250915,000000,1.48,1.5,1.44,1.48,117620,0
+ZYXIQ.US,D,20250916,000000,1.48,1.58,1.47,1.56,101008,0
+ZYXIQ.US,D,20250917,000000,1.54,1.62,1.5,1.5,97518,0
+ZYXIQ.US,D,20250918,000000,1.51,1.5999,1.51,1.55,78187,0
+ZYXIQ.US,D,20250919,000000,1.58,1.605,1.55,1.55,89921,0
+ZYXIQ.US,D,20250922,000000,1.55,1.61,1.55,1.58,77296,0
+ZYXIQ.US,D,20250923,000000,1.6,1.6,1.495,1.53,118350,0
+ZYXIQ.US,D,20250924,000000,1.55,1.5938,1.495,1.5,80593,0
+ZYXIQ.US,D,20250925,000000,1.51,1.54,1.45,1.47,109425,0
+ZYXIQ.US,D,20250926,000000,1.47,1.4997,1.44,1.45,54687,0
+ZYXIQ.US,D,20250929,000000,1.45,1.49,1.42,1.47,115836,0
+ZYXIQ.US,D,20250930,000000,1.46,1.48,1.45,1.45,48193,0
+ZYXIQ.US,D,20251001,000000,1.42,1.46,1.415,1.44,45223,0
+ZYXIQ.US,D,20251002,000000,1.43,1.47,1.43,1.45,40798,0
+ZYXIQ.US,D,20251003,000000,1.44,1.5,1.44,1.47,81489,0
+ZYXIQ.US,D,20251006,000000,1.45,1.51,1.45,1.47,101989,0
+ZYXIQ.US,D,20251007,000000,1.49,1.51,1.41,1.45,123757,0
+ZYXIQ.US,D,20251008,000000,1.45,1.52,1.45,1.48,58568,0
+ZYXIQ.US,D,20251009,000000,1.46,1.514,1.43,1.44,42754,0
+ZYXIQ.US,D,20251010,000000,1.44,1.4599,1.35,1.38,123092,0
+ZYXIQ.US,D,20251013,000000,1.41,1.43,1.35,1.38,36922,0
+ZYXIQ.US,D,20251014,000000,1.36,1.41,1.35,1.38,46529,0
+ZYXIQ.US,D,20251015,000000,1.37,1.4,1.37,1.39,34148,0
+ZYXIQ.US,D,20251016,000000,1.37,1.4,1.32,1.34,65011,0
+ZYXIQ.US,D,20251017,000000,1.36,1.37,1.3,1.33,101325,0
+ZYXIQ.US,D,20251020,000000,1.34,1.38,1.33,1.365,29728,0
+ZYXIQ.US,D,20251021,000000,1.39,1.47,1.3636,1.42,177521,0
+ZYXIQ.US,D,20251022,000000,1.42,1.43,1.32,1.34,87376,0
+ZYXIQ.US,D,20251023,000000,1.35,1.41,1.32,1.36,65399,0
+ZYXIQ.US,D,20251024,000000,1.35,1.43,1.35,1.4,95044,0
+ZYXIQ.US,D,20251027,000000,1.39,1.42,1.35,1.36,48262,0
+ZYXIQ.US,D,20251028,000000,1.38,1.385,1.3,1.32,83456,0
+ZYXIQ.US,D,20251029,000000,1.33,1.35,1.3,1.32,61613,0
+ZYXIQ.US,D,20251030,000000,1.33,1.33,1.21,1.25,137370,0
+ZYXIQ.US,D,20251031,000000,1.21,1.228,1.13,1.15,163155,0
+ZYXIQ.US,D,20251103,000000,1.15,1.2,1.15,1.16,142181,0
+ZYXIQ.US,D,20251104,000000,1.13,1.1899,1.13,1.14,38718,0
+ZYXIQ.US,D,20251105,000000,1.11,1.16,1.09,1.13,59523,0
+ZYXIQ.US,D,20251106,000000,1.11,1.13,1.05,1.05,194345,0
+ZYXIQ.US,D,20251107,000000,1.03,1.1,1.03,1.04,133815,0
+ZYXIQ.US,D,20251110,000000,1.03,1.19,1.03,1.18,185070,0
+ZYXIQ.US,D,20251111,000000,1.16,1.19,1.1001,1.16,67140,0
+ZYXIQ.US,D,20251112,000000,1.16,1.2,1.1,1.1,76683,0
+ZYXIQ.US,D,20251113,000000,1.06,1.06,0.73,0.7786,1132452,0
+ZYXIQ.US,D,20251114,000000,0.77,0.7786,0.51,0.5681,1415259,0
+ZYXIQ.US,D,20251117,000000,0.6071,0.64,0.5211,0.5651,1067104,0
+ZYXIQ.US,D,20251118,000000,0.4565,0.4922,0.3759,0.42,2043158,0
+ZYXIQ.US,D,20251119,000000,0.455,0.74,0.4225,0.555,101117305,0
+ZYXIQ.US,D,20251120,000000,0.5389,0.5777,0.44,0.4772,3258278,0
+ZYXIQ.US,D,20251121,000000,0.467,0.6599,0.467,0.6179,7908378,0
+ZYXIQ.US,D,20251124,000000,0.662,0.8777,0.63,0.73,12251861,0
+ZYXIQ.US,D,20251125,000000,0.6983,0.8,0.69,0.7374,1335593,0
+ZYXIQ.US,D,20251126,000000,0.7205,2.1,0.695,1.59,141268198,0
+ZYXIQ.US,D,20251128,000000,1.44,1.68,1.21,1.26,8689719,0
+ZYXIQ.US,D,20251201,000000,1.21,1.5,1.21,1.23,6728689,0
+ZYXIQ.US,D,20251202,000000,1.29,1.31,1.08,1.17,2044560,0
+ZYXIQ.US,D,20251203,000000,1.13,1.3498,1.13,1.16,1464694,0
+ZYXIQ.US,D,20251204,000000,1.16,1.17,1,1.03,1161211,0
+ZYXIQ.US,D,20251205,000000,1.04,1.06,0.8404,0.89,814010,0
+ZYXIQ.US,D,20251208,000000,0.89,0.9525,0.78,0.8099,779270,0
+ZYXIQ.US,D,20251209,000000,0.79,0.86,0.751301,0.8501,708397,0
+ZYXIQ.US,D,20251210,000000,0.8872,0.95,0.8301,0.8723,1002648,0
+ZYXIQ.US,D,20251211,000000,0.87,0.897,0.7845,0.8625,438412,0
+ZYXIQ.US,D,20251212,000000,0.88,0.88,0.7377,0.74,791862,0
+ZYXIQ.US,D,20251215,000000,0.7315,0.7676,0.6501,0.6617,553054,0
+ZYXIQ.US,D,20251216,000000,0.3401,0.4042,0.27,0.3401,9343113,0
+ZYXIQ.US,D,20251217,000000,0.3177,0.36,0.2311,0.2638,4750752,0
+ZYXIQ.US,D,20251218,000000,0.2511,0.2963,0.2315,0.28,2279471,0
+ZYXIQ.US,D,20251219,000000,0.26,0.325,0.2426,0.294,9637165,0
+ZYXIQ.US,D,20251222,000000,0.309,0.35,0.1776,0.192,6997175,0
+ZYXIQ.US,D,20251223,000000,0.1995,0.1996,0.1247,0.125,32290091,0
+ZYXIQ.US,D,20251224,000000,0.0638,0.145,0.055,0.1302,2415294,0